1580774400000|2020-02-04 00:00:00|970.2|967.4|969.6|966.8|970.6|967.8|969.6|966.8|33
1580774700000|2020-02-04 00:05:00|969.7|966.9|969|966.2|969.9|967.1|968.8|966|53
1580775000000|2020-02-04 00:10:00|969.1|966.3|968.9|966.1|969.5|966.7|968.9|966.1|50
1580775300000|2020-02-04 00:15:00|969|966.2|968.5|965.7|969.7|966.9|968.4|965.6|79
1580775600000|2020-02-04 00:20:00|968.4|965.6|967.5|964.7|968.5|965.7|967.1|964.3|85
1580775900000|2020-02-04 00:25:00|967.6|964.8|967.6|964.8|968.2|965.4|967.4|964.6|55
1580776200000|2020-02-04 00:30:00|967.5|964.7|967.3|964.5|967.7|964.9|967.2|964.4|48
1580776500000|2020-02-04 00:35:00|967.2|964.4|967.5|964.7|967.8|965|967.2|964.4|31
1580776800000|2020-02-04 00:40:00|967.4|964.6|967.7|964.9|968|965.2|967.2|964.4|67
1580777100000|2020-02-04 00:45:00|967.9|965.1|967|964.2|967.9|965.1|967|964.2|35
1580777400000|2020-02-04 00:50:00|967.1|964.3|967.6|964.8|967.7|964.9|966.6|963.8|82
1580777700000|2020-02-04 00:55:00|967.5|964.7|967.4|964.6|968.2|965.4|966.9|964.1|62
1580778000000|2020-02-04 01:00:00|967.5|964.7|968.4|965.6|968.6|965.8|967|964.2|135
1580778300000|2020-02-04 01:05:00|968.3|965.5|968.6|965.8|968.7|965.9|968|965.2|165
1580778600000|2020-02-04 01:10:00|968.5|965.7|968.3|965.5|968.8|966.4|967.9|965.5|68
1580778900000|2020-02-04 01:15:00|968.4|965.6|968.2|965.4|968.6|965.8|968.1|965.3|48
1580779200000|2020-02-04 01:20:00|968.1|965.3|968.3|965.5|968.6|966.1|967.5|965.2|83
1580779500000|2020-02-04 01:25:00|968.2|965.4|967.8|965|968.4|966.1|967|964.8|114
1580779800000|2020-02-04 01:30:00|967.9|965.1|968.4|965.6|968.9|966.5|967.5|964.9|134
1580780100000|2020-02-04 01:35:00|968.5|965.7|969.6|966.8|969.6|967.3|967.9|965.6|155
1580780400000|2020-02-04 01:40:00|969.7|966.9|968|965.2|969.7|967.2|967.8|965.1|88
1580780700000|2020-02-04 01:45:00|968.1|965.3|969.7|966.9|969.8|967|967.9|965.1|75
1580781000000|2020-02-04 01:50:00|969.8|967|970.2|967.4|970.5|967.7|969.6|966.8|92
1580781300000|2020-02-04 01:55:00|970.3|967.5|971.1|968.3|971.2|968.8|970.2|967.4|64
1580781600000|2020-02-04 02:00:00|971.2|968.4|970.8|968|971.2|968.4|970.6|967.8|55
1580781900000|2020-02-04 02:05:00|970.7|967.9|969.4|966.6|971.1|968.3|969.4|966.6|62
1580782200000|2020-02-04 02:10:00|969.5|966.7|969.4|966.6|969.9|967.1|969.1|966.3|45
1580782500000|2020-02-04 02:15:00|969.5|966.7|969.8|967|969.9|967.1|969.3|966.3|38
1580782800000|2020-02-04 02:20:00|969.9|967.1|970.1|967.3|970.2|967.4|969.5|966.7|48
1580783100000|2020-02-04 02:25:00|970.2|967.4|969.9|967.1|970.2|967.4|969.4|966.6|38
1580783400000|2020-02-04 02:30:00|969.8|967|970|967.2|970.1|967.8|969.4|966.8|91
1580783700000|2020-02-04 02:35:00|969.5|967.7|970.5|967.7|970.8|968.4|969.5|967.1|50
1580784000000|2020-02-04 02:40:00|970.4|967.6|970.7|967.9|970.7|968.4|969.9|967.2|36
1580784300000|2020-02-04 02:45:00|970.6|967.8|970.7|967.9|970.9|968.2|969.5|967.2|50
1580784600000|2020-02-04 02:50:00|970.5|967.7|971.2|968.4|971.4|968.6|970.5|967.7|26
1580784900000|2020-02-04 02:55:00|971.1|968.3|970.9|968.1|971.4|968.8|970.4|968|56
1580785200000|2020-02-04 03:00:00|970.4|968.6|970.8|968|970.9|968.6|970.1|967.3|44
1580785500000|2020-02-04 03:05:00|970.6|967.8|970.3|967.5|970.6|967.8|970.2|967.4|37
1580785800000|2020-02-04 03:10:00|970.5|967.7|970.5|967.7|970.5|967.7|970.2|967.4|23
1580786100000|2020-02-04 03:15:00|970.4|967.6|970.4|967.6|970.5|967.7|970.3|967.5|31
1580786400000|2020-02-04 03:20:00|970.3|967.5|970.5|967.7|970.6|967.8|970.2|967.4|21
1580786700000|2020-02-04 03:25:00|970.7|967.9|971.4|968.6|971.7|968.9|970.7|967.9|23
1580787000000|2020-02-04 03:30:00|971.3|968.5|971|968.2|971.4|968.7|970.5|968|60
1580787300000|2020-02-04 03:35:00|971.1|968.3|971.7|968.9|972.1|969.7|970.5|968|135
1580787600000|2020-02-04 03:40:00|971.2|969.4|971.1|968.3|972.3|970.1|970.6|968.3|115
1580787900000|2020-02-04 03:45:00|971.2|968.4|971.8|969|972|969.6|970.6|968.2|70
1580788200000|2020-02-04 03:50:00|971.9|969.1|973.7|970.9|973.7|971.4|971.9|969.1|71
1580788500000|2020-02-04 03:55:00|973.6|970.8|973.6|971.8|974.3|972|973.1|970.8|79
1580788800000|2020-02-04 04:00:00|974.1|971.3|975.9|973.1|976.2|974|973.9|971.3|129
1580789100000|2020-02-04 04:05:00|975.4|973.6|975.9|973.1|976.2|974|975.1|972.7|89
1580789400000|2020-02-04 04:10:00|975.8|973|975.9|973.1|976|973.7|974.9|972.7|69
1580789700000|2020-02-04 04:15:00|975.5|973.7|975.9|973.1|976.1|973.7|975.1|972.8|58
1580790000000|2020-02-04 04:20:00|975.8|973|975.6|972.8|975.9|973.6|975.1|972.8|48
1580790300000|2020-02-04 04:25:00|975.5|972.7|975.8|973|975.8|973.5|974.9|972.6|76
1580790600000|2020-02-04 04:30:00|975.7|972.9|974.8|973|975.9|973.6|974.7|972.4|53
1580790900000|2020-02-04 04:35:00|974.9|973.1|974.7|971.9|975.5|973.2|973.9|971.5|87
1580791200000|2020-02-04 04:40:00|974.2|972.4|975.1|972.3|975.4|972.9|974.2|972|40
1580791500000|2020-02-04 04:45:00|975.2|972.4|974.9|972.1|975.2|972.6|973.9|971.6|64
1580791800000|2020-02-04 04:50:00|974.8|972|974.2|971.4|974.9|972.4|973.7|971.3|64
1580792100000|2020-02-04 04:55:00|974.1|971.3|973.6|971.8|974.4|972|973.5|971.2|48
1580792400000|2020-02-04 05:00:00|973.7|971.9|974.2|971.4|974.3|972|973.5|971.2|52
1580792700000|2020-02-04 05:05:00|974.1|971.3|973.9|971.1|974.4|972|973.4|971|52
1580793000000|2020-02-04 05:10:00|974|971.2|974.1|971.3|974.2|971.8|973.2|970.9|48
1580793300000|2020-02-04 05:15:00|974.2|971.4|974.1|971.3|974.3|971.8|973.6|971.3|25
1580793600000|2020-02-04 05:20:00|974.2|971.4|973.9|972.1|974.6|972.2|973.7|971.3|51
1580793900000|2020-02-04 05:25:00|974.4|971.6|973.5|971.7|974.6|972.1|973.5|971.2|40
1580794200000|2020-02-04 05:30:00|974.1|971.3|975.2|973.4|975.9|973.6|973.7|971.3|129
1580794500000|2020-02-04 05:35:00|975.7|972.9|974.5|971.7|975.7|973.1|974.3|971.6|118
1580794800000|2020-02-04 05:40:00|974.7|971.9|974.4|971.6|975.1|972.3|973.5|971.3|143
1580795100000|2020-02-04 05:45:00|974.5|971.7|974.3|971.5|974.8|972.3|973.7|971.4|73
1580795400000|2020-02-04 05:50:00|974.4|971.6|973.6|971.8|974.6|972|973.5|971.2|79
1580795700000|2020-02-04 05:55:00|974.1|971.3|975.4|972.6|975.6|972.8|973.2|970.8|106
1580796000000|2020-02-04 06:00:00|975.5|972.7|975.2|972.4|975.7|972.9|974.6|971.8|63
1580796300000|2020-02-04 06:05:00|975.1|972.3|975|972.2|975.9|973.1|975|972.2|49
1580796600000|2020-02-04 06:10:00|975.1|972.3|975.6|972.8|975.8|973|975|972.2|40
1580796900000|2020-02-04 06:15:00|975.7|972.9|976.2|973.4|976.7|973.9|975.6|972.8|45
1580797200000|2020-02-04 06:20:00|976.4|973.6|976.1|973.3|976.4|973.6|975.7|972.9|36
1580797500000|2020-02-04 06:25:00|976|973.2|976.2|973.4|976.2|973.4|975.7|972.9|39
1580797800000|2020-02-04 06:30:00|976.1|973.3|977.5|974.7|977.5|974.7|975.7|972.9|30
1580798100000|2020-02-04 06:35:00|977.4|974.6|978.4|975.6|978.5|975.7|977.3|974.5|33
1580798400000|2020-02-04 06:40:00|978.5|975.7|977.2|974.4|978.5|975.9|976.7|974|94
1580798700000|2020-02-04 06:45:00|977.3|974.5|978.3|975.5|978.7|976.4|976.2|973.9|120
1580799000000|2020-02-04 06:50:00|978.4|975.6|978.1|975.3|978.8|976.5|977.2|974.9|82
1580799300000|2020-02-04 06:55:00|978.2|975.4|977.6|974.8|978.2|975.6|976.2|974|87
1580799600000|2020-02-04 07:00:00|977.9|975.1|977.6|974.8|978.5|975.7|976.7|973.9|60
1580799900000|2020-02-04 07:05:00|977.5|974.7|976.9|974.1|978|975.2|976.2|973.4|86
1580800200000|2020-02-04 07:10:00|977|974.2|976.8|974|977.1|974.3|976.4|973.6|68
1580800500000|2020-02-04 07:15:00|976.9|974.1|977.1|974.3|977.5|974.7|976.1|973.3|64
1580800800000|2020-02-04 07:20:00|977|974.2|977.6|974.8|978.3|975.5|976.6|974.1|56
1580801100000|2020-02-04 07:25:00|977.7|974.9|977.3|974.5|977.9|975.8|976.5|974.2|80
1580801400000|2020-02-04 07:30:00|977.6|974.8|977.8|975|978.2|975.4|976.7|974.1|64
1580801700000|2020-02-04 07:35:00|977.7|974.9|978|975.2|978.4|975.6|977.1|974.7|78
1580802000000|2020-02-04 07:40:00|977.9|975.1|978.2|975.4|978.4|975.6|977.4|974.6|73
1580802300000|2020-02-04 07:45:00|978.3|975.5|978.2|975.4|978.8|976.2|977.6|975.4|72
1580802600000|2020-02-04 07:50:00|978.1|975.3|976.9|974.1|978.2|975.7|976.6|974.1|88
1580802900000|2020-02-04 07:55:00|977|974.2|977.8|975|977.9|975.1|976.4|974|52
1580803200000|2020-02-04 08:00:00|978|975.2|978.5|975.7|978.6|976.1|977.1|974.7|93
1580803500000|2020-02-04 08:05:00|978.6|975.8|981.4|978.6|981.6|978.8|978.1|975.6|140
1580803800000|2020-02-04 08:10:00|981.6|978.8|982.2|979.4|983.1|980.3|980.9|978.1|147
1580804100000|2020-02-04 08:15:00|982.6|979.8|981.8|979|984.3|981.5|981.8|979|246
1580804400000|2020-02-04 08:20:00|982|979.2|982.4|979.6|983.2|980.7|981.7|979|159
1580804700000|2020-02-04 08:25:00|982.3|979.5|981.8|980|982.7|980.4|981.1|978.8|176
1580805000000|2020-02-04 08:30:00|982.3|979.5|981.5|978.7|983.6|981.2|981.3|978.5|234
1580805300000|2020-02-04 08:35:00|981.4|978.6|981.6|978.8|983.7|981.5|980.5|978.1|181
1580805600000|2020-02-04 08:40:00|981.9|979.1|981.7|978.9|982.1|979.7|980.5|977.7|175
1580805900000|2020-02-04 08:45:00|981.8|979|980.2|977.4|982.2|979.4|980|977.2|97
1580806200000|2020-02-04 08:50:00|980.1|977.3|981.3|978.5|981.6|978.8|979.5|976.7|104
1580806500000|2020-02-04 08:55:00|981.4|978.6|982.7|979.9|983.2|980.4|981.4|978.6|74
1580806800000|2020-02-04 09:00:00|983|980.2|982.4|979.6|983|980.2|981.8|979|84
1580807100000|2020-02-04 09:05:00|982.5|979.7|981.1|978.3|982.5|979.7|980.8|978|97
1580807400000|2020-02-04 09:10:00|981.3|978.5|982|979.2|982|979.4|980.6|978.2|123
1580807700000|2020-02-04 09:15:00|981.7|978.9|981.3|978.5|981.9|979.6|980.8|978.4|93
1580808000000|2020-02-04 09:20:00|981.4|978.6|981.8|979|982|979.2|981.2|978.4|72
1580808300000|2020-02-04 09:25:00|982|979.2|982.5|979.7|983|980.8|981.6|979.1|183
1580808600000|2020-02-04 09:30:00|981.6|979.8|981.7|978.9|982.2|980|981|978.8|125
1580808900000|2020-02-04 09:35:00|981|979.2|981.9|979.1|982.5|979.8|981|978.7|144
1580809200000|2020-02-04 09:40:00|981.8|979|980.5|977.7|982.4|979.6|979.8|977.7|208
1580809500000|2020-02-04 09:45:00|980.1|978.3|981.9|979.1|982.5|979.8|980|977.8|150
1580809800000|2020-02-04 09:50:00|981.8|979|981.4|978.6|982.2|979.8|980.7|978.4|121
1580810100000|2020-02-04 09:55:00|981.5|978.7|982.7|979.9|982.8|980.6|981.1|978.7|94
1580810400000|2020-02-04 10:00:00|982.6|979.8|981.9|979.1|982.7|980.4|980.8|978.3|94
1580810700000|2020-02-04 10:05:00|981.3|979.5|982|979.2|982.6|980.1|981.1|978.9|123
1580811000000|2020-02-04 10:10:00|981.9|979.1|982.4|979.6|982.7|980.4|981.4|979.1|113
1580811300000|2020-02-04 10:15:00|982.5|979.7|981.6|979.8|982.7|980.2|981.5|979.2|76
1580811600000|2020-02-04 10:20:00|982.1|979.3|982.2|979.4|982.6|980.3|981.5|979.2|60
1580811900000|2020-02-04 10:25:00|982.3|979.5|982.3|979.5|982.8|980|982.1|979.3|65
1580812200000|2020-02-04 10:30:00|982.4|979.6|982.2|979.4|982.9|980.4|981.7|979.4|88
1580812500000|2020-02-04 10:35:00|981.6|979.8|982.2|979.4|982.6|980.2|981.6|979.4|80
1580812800000|2020-02-04 10:40:00|982.3|979.5|981.5|979.7|982.5|980.2|981.4|979.2|76
1580813100000|2020-02-04 10:45:00|982.2|979.4|981.7|979.9|982.4|980.1|981.5|979.2|50
1580813400000|2020-02-04 10:50:00|981.8|980|981.3|978.5|982.4|980|980.7|978.5|97
1580813700000|2020-02-04 10:55:00|981.4|978.6|981.9|979.1|982.1|979.8|980.7|978.4|85
1580814000000|2020-02-04 11:00:00|981.8|979|981.3|979.5|982.1|979.8|981|978.7|65
1580814300000|2020-02-04 11:05:00|981.5|979.7|982|979.2|982.4|980.2|981.3|979.1|92
1580814600000|2020-02-04 11:10:00|982.1|979.3|982.3|979.5|982.6|980.3|981.5|979.2|138
1580814900000|2020-02-04 11:15:00|982.2|979.4|981.9|980.1|982.5|980.2|981.4|979.1|100
1580815200000|2020-02-04 11:20:00|982.4|979.6|981.5|978.7|982.5|980.2|980.9|978.7|99
1580815500000|2020-02-04 11:25:00|981.6|978.8|981.4|978.6|981.7|979.3|980.3|978.2|99
1580815800000|2020-02-04 11:30:00|981.3|978.5|981|978.2|981.6|979.3|980.3|978.1|97
1580816100000|2020-02-04 11:35:00|980.9|978.1|981.1|978.3|981.1|979|980.2|978|86
1580816400000|2020-02-04 11:40:00|981|978.2|980|977.2|981.4|978.9|979.3|977|138
1580816700000|2020-02-04 11:45:00|979.9|977.1|980.5|977.7|980.6|978.3|979.3|977.1|92
1580817000000|2020-02-04 11:50:00|980.1|978.3|979.5|977.7|980.8|978.4|979.5|977.2|90
1580817300000|2020-02-04 11:55:00|980.1|977.3|980.4|977.6|980.6|978.3|979.4|977.2|75
1580817600000|2020-02-04 12:00:00|980.5|977.7|980.1|977.3|981|978.7|979.8|977.3|103
1580817900000|2020-02-04 12:05:00|979.4|977.6|979.1|976.3|980.3|978|978.5|976.3|174
1580818200000|2020-02-04 12:10:00|979.3|976.5|979.5|976.7|979.8|977.4|978.6|976.4|112
1580818500000|2020-02-04 12:15:00|978.7|976.9|979.9|977.1|980|977.7|978.5|976.3|131
1580818800000|2020-02-04 12:20:00|979.8|977|979.1|976.3|980.1|977.8|978.4|976.2|115
1580819100000|2020-02-04 12:25:00|979.2|976.4|979|976.2|979.5|977.2|977.7|975.5|158
1580819400000|2020-02-04 12:30:00|978.2|976.4|979|976.2|979.2|976.8|977.9|975.6|133
1580819700000|2020-02-04 12:35:00|978.9|976.1|979.3|976.5|979.5|977.1|978.2|975.9|117
1580820000000|2020-02-04 12:40:00|979.2|976.4|978.3|976.5|980.4|978.1|977.9|975.7|202
1580820300000|2020-02-04 12:45:00|978.2|976.4|979.3|976.5|979.8|977.3|978|975.7|129
1580820600000|2020-02-04 12:50:00|979.2|976.4|980.3|977.5|980.7|978.1|979.1|976.3|123
1580820900000|2020-02-04 12:55:00|980.1|977.3|979.2|976.4|980.3|978.1|978.5|976.1|118
1580821200000|2020-02-04 13:00:00|979.3|976.5|979.2|976.4|979.8|977.3|978|975.8|181
1580821500000|2020-02-04 13:05:00|979.1|976.3|979.1|976.3|980.1|977.8|978.6|976.3|148
1580821800000|2020-02-04 13:10:00|979.2|976.4|976.8|974|979.4|976.9|976.2|974|209
1580822100000|2020-02-04 13:15:00|976.9|974.1|977.7|975.9|978.2|976.1|975.8|973.3|240
1580822400000|2020-02-04 13:20:00|977.8|976|977|974.2|979|976.4|976.3|974|252
1580822700000|2020-02-04 13:25:00|976.5|974.7|976.3|973.5|977.2|974.9|975.3|972.5|233
1580823000000|2020-02-04 13:30:00|976.2|973.4|974.4|971.6|977.1|974.6|973.7|971.4|331
1580823300000|2020-02-04 13:35:00|974.2|971.4|974.1|971.3|975.8|973.5|973.6|971.1|340
1580823600000|2020-02-04 13:40:00|974.2|971.4|971.9|969.1|974.2|971.4|969.7|967.3|458
1580823900000|2020-02-04 13:45:00|972|969.2|971.7|968.9|972.8|970.4|970.4|968|339
1580824200000|2020-02-04 13:50:00|971.5|968.7|969.2|966.4|972.2|969.4|967.9|965.7|415
1580824500000|2020-02-04 13:55:00|969.1|966.3|969.4|966.6|969.7|966.9|967.5|965.3|208
1580824800000|2020-02-04 14:00:00|969.5|966.7|966.9|964.1|969.5|966.7|965.4|962.6|368
1580825100000|2020-02-04 14:05:00|966.8|964|965.6|962.8|966.8|964|964.1|961.4|460
1580825400000|2020-02-04 14:10:00|965.4|962.6|966.9|964.1|966.9|964.1|963.5|961.2|341
1580825700000|2020-02-04 14:15:00|966.8|964|966.2|963.4|966.9|964.6|964.3|961.7|317
1580826000000|2020-02-04 14:20:00|966.3|963.5|969.2|966.4|969.3|967|965.5|963.1|307
1580826300000|2020-02-04 14:25:00|969.1|966.3|966.7|963.9|969.8|967.3|965.9|963.4|328
1580826600000|2020-02-04 14:30:00|966.1|964.3|965.5|962.7|966.8|964.8|964|961.6|552
1580826900000|2020-02-04 14:35:00|965.4|962.6|965.3|962.5|965.5|963.1|963.7|961.1|423
1580827200000|2020-02-04 14:40:00|965.1|962.3|965.5|962.7|966|963.7|964.1|961.8|387
1580827500000|2020-02-04 14:45:00|965.3|962.5|964.2|961.4|966|963.7|963.6|961.3|413
1580827800000|2020-02-04 14:50:00|964.1|961.3|964.3|961.5|964.5|962.3|963.3|960.9|227
1580828100000|2020-02-04 14:55:00|964.2|961.4|964|961.2|964.3|961.8|961.6|959.3|296
1580828400000|2020-02-04 15:00:00|963.9|961.1|965.9|963.1|966.8|964.5|963.7|960.9|331
1580828700000|2020-02-04 15:05:00|965.8|963|963.2|960.4|965.8|963|962.4|960.1|302
1580829000000|2020-02-04 15:10:00|962.6|960.8|963|960.2|963.2|960.9|961.6|959.3|268
1580829300000|2020-02-04 15:15:00|962.9|960.1|962.4|959.6|963.1|960.9|961.6|959.3|245
1580829600000|2020-02-04 15:20:00|962.3|959.5|961.7|958.9|962.5|960|960.2|958.2|316
1580829900000|2020-02-04 15:25:00|961.8|959|960.3|958.5|961.8|959.4|959.9|957.5|246
1580830200000|2020-02-04 15:30:00|960.4|958.6|961.5|958.7|962.1|959.3|960|957.5|337
1580830500000|2020-02-04 15:35:00|961.4|959.6|961.6|958.8|962.3|959.8|960.3|958|312
1580830800000|2020-02-04 15:40:00|961.3|958.5|960.2|957.4|961.5|958.8|959.5|957|270
1580831100000|2020-02-04 15:45:00|960.4|957.6|961.4|958.6|961.5|958.7|959.7|956.9|308
1580831400000|2020-02-04 15:50:00|961.5|958.7|962.4|959.6|962.5|959.7|960.6|957.8|257
1580831700000|2020-02-04 15:55:00|962.5|959.7|963.8|961|964|961.2|961.9|959.1|373
1580832000000|2020-02-04 16:00:00|963.9|961.1|965.2|962.4|965.6|962.8|963|960.2|349
1580832300000|2020-02-04 16:05:00|965|962.2|964.4|961.6|965.3|962.5|963.3|960.5|261
1580832600000|2020-02-04 16:10:00|964.3|961.5|964.7|961.9|964.9|962.1|963.8|961|275
1580832900000|2020-02-04 16:15:00|964.6|961.8|965.5|962.7|965.6|963.3|963.7|960.9|221
1580833200000|2020-02-04 16:20:00|965.6|962.8|964.3|961.5|966.3|964.1|963.9|961.1|262
1580833500000|2020-02-04 16:25:00|964.7|961.9|964.2|961.4|965.4|962.6|963.7|960.9|271
1580833800000|2020-02-04 16:30:00|964.3|961.5|964.9|962.1|965.3|962.5|964|961.2|224
1580834100000|2020-02-04 16:35:00|964.8|962|964.7|961.9|965.6|962.8|963.3|960.5|320
1580834400000|2020-02-04 16:40:00|964.9|962.1|964.7|961.9|965.6|963.2|964.1|961.6|218
1580834700000|2020-02-04 16:45:00|964.8|962|965.8|963|965.8|963|964|961.2|199
1580835000000|2020-02-04 16:50:00|965.5|962.7|967.2|964.4|967.3|964.5|964.6|962|258
1580835300000|2020-02-04 16:55:00|967.1|964.3|969|966.2|969.1|966.3|966.5|963.7|292
1580835600000|2020-02-04 17:00:00|969.1|966.3|968.5|965.7|969.2|966.4|967.3|964.5|255
1580835900000|2020-02-04 17:05:00|968.4|965.6|967.8|965|969.4|966.6|967|964.7|263
1580836200000|2020-02-04 17:10:00|967.5|964.7|967.2|964.4|968.6|966.2|966.8|964|264
1580836500000|2020-02-04 17:15:00|967.1|964.3|967.9|965.1|968.5|966.2|965.9|964|264
1580836800000|2020-02-04 17:20:00|967.8|965|967.7|964.9|968|965.2|967.1|964.3|147
1580837100000|2020-02-04 17:25:00|967.5|964.7|967.5|964.7|968.2|965.4|967.2|964.4|152
1580837400000|2020-02-04 17:30:00|967.4|964.6|967.4|964.6|967.9|965.1|967.2|964.4|168
1580837700000|2020-02-04 17:35:00|967.5|964.7|965.6|962.8|967.5|964.7|964.9|962.8|193
1580838000000|2020-02-04 17:40:00|965.5|962.7|965.7|962.9|965.7|963.1|964|961.7|207
1580838300000|2020-02-04 17:45:00|965.4|962.6|965.6|962.8|966.4|963.6|965.4|962.6|223
1580838600000|2020-02-04 17:50:00|965.5|962.7|966.3|963.5|967|964.2|965.3|962.5|247
1580838900000|2020-02-04 17:55:00|966.2|963.4|966.1|963.3|966.6|963.8|965.4|962.6|195
1580839200000|2020-02-04 18:00:00|966|963.2|964.2|962.4|966.8|964|963.7|961.6|476
1580839500000|2020-02-04 18:05:00|964.1|962.3|965.2|963.4|966|963.7|964|961.7|183
1580839800000|2020-02-04 18:10:00|965.9|963.1|966.1|963.3|966.5|964.1|965.1|962.9|143
1580840100000|2020-02-04 18:15:00|966|963.2|966.2|963.4|966.6|964.2|965.1|963|188
1580840400000|2020-02-04 18:20:00|965.5|963.7|965.2|963.4|966.3|963.9|964.3|962.1|135
1580840700000|2020-02-04 18:25:00|965.7|962.9|966|963.2|966|963.6|964.8|962.6|130
1580841000000|2020-02-04 18:30:00|965.9|963.1|965.4|963.6|966.2|963.9|965|962.8|123
1580841300000|2020-02-04 18:35:00|966.1|963.3|966.7|963.9|966.9|964.6|965.4|963.2|96
1580841600000|2020-02-04 18:40:00|965.9|964.1|967.5|964.7|967.8|965.5|965.9|963.7|169
1580841900000|2020-02-04 18:45:00|967.6|964.8|967.4|964.6|967.6|965.3|966.4|964.2|121
1580842200000|2020-02-04 18:50:00|967.5|964.7|968.5|965.7|968.5|966.2|966.9|964.6|139
1580842500000|2020-02-04 18:55:00|967.8|966|967.9|966.1|968.7|966.4|967.5|965.3|141
1580842800000|2020-02-04 19:00:00|967.6|965.8|968|965.2|968.7|966.2|967.5|965|134
1580843100000|2020-02-04 19:05:00|967.9|965.1|968.2|965.4|968.5|966.1|967.3|965|105
1580843400000|2020-02-04 19:10:00|968.1|965.3|968.4|965.6|968.5|966.2|967.5|965.3|107
1580843700000|2020-02-04 19:15:00|968.5|965.7|968.1|965.3|968.7|966.4|967.3|965.1|131
1580844000000|2020-02-04 19:20:00|968.2|965.4|968.5|965.7|968.8|966.5|967.3|965|100
1580844300000|2020-02-04 19:25:00|967.8|966|967.6|964.8|968.5|966.2|967|964.8|160
1580844600000|2020-02-04 19:30:00|967.7|964.9|967.8|965|968.2|965.9|966.8|964.6|201
1580844900000|2020-02-04 19:35:00|967.7|964.9|967.4|964.6|968.1|965.6|966.6|964.4|130
1580845200000|2020-02-04 19:40:00|966.7|964.9|967.4|964.6|967.9|965.6|966.7|964.5|105
1580845500000|2020-02-04 19:45:00|966.8|965|967.5|964.7|967.9|965.6|966.8|964.6|99
1580845800000|2020-02-04 19:50:00|967.6|964.8|967.9|965.1|968.1|965.7|966.9|964.7|115
1580846100000|2020-02-04 19:55:00|967.8|965|967.8|965|968.1|965.9|967.1|964.8|94
1580846400000|2020-02-04 20:00:00|967.1|965.3|968.3|965.5|968.6|966.1|967.1|964.9|121
1580846700000|2020-02-04 20:05:00|968.4|965.6|967.9|965.1|968.6|966.3|967.2|965|123
1580847000000|2020-02-04 20:10:00|968|965.2|967.9|965.1|968.4|966.1|967.1|965|82
1580847300000|2020-02-04 20:15:00|967.3|965.5|968|965.2|968.2|965.9|967.2|965|85
1580847600000|2020-02-04 20:20:00|968.1|965.3|967.4|965.6|968.2|965.8|967|964.8|120
1580847900000|2020-02-04 20:25:00|967.9|965.1|968.2|965.4|968.5|966.2|967.3|965.1|82
1580848200000|2020-02-04 20:30:00|968.3|965.5|967.7|964.9|968.5|966.2|967.1|964.9|102
1580848500000|2020-02-04 20:35:00|967.8|965|967.9|965.1|968|965.7|966.7|964.6|106
1580848800000|2020-02-04 20:40:00|968|965.2|968|965.2|968.3|965.9|967.3|965|90
1580849100000|2020-02-04 20:45:00|967.4|965.6|967.3|964.5|968.1|965.7|966.6|964.3|105
1580849400000|2020-02-04 20:50:00|967.4|964.6|968.2|965.4|968.3|965.9|966.6|964.4|79
1580849700000|2020-02-04 20:55:00|968.3|965.5|967.8|966|968.5|966.2|967.2|965|115
1580850000000|2020-02-04 21:00:00|968.2|965.4|967.8|965|968.5|965.7|967.7|964.9|40
1580850300000|2020-02-04 21:05:00|967.9|965.1|967.7|964.9|968.2|965.4|967.7|964.9|29
1580850600000|2020-02-04 21:10:00|968|965.2|968.1|965.3|968.4|965.6|967.7|964.9|27
1580850900000|2020-02-04 21:15:00|968.2|965.4|967.8|965|968.2|965.4|967.8|965|28
1580851200000|2020-02-04 21:20:00|968|965.2|967.4|964.6|968|965.2|967.4|964.6|27
1580851500000|2020-02-04 21:25:00|967.8|965|967.3|964.5|967.8|965|967.2|964.4|37
1580851800000|2020-02-04 21:30:00|967.2|964.4|967.2|964.4|967.6|964.8|967.1|964.3|37
1580852100000|2020-02-04 21:35:00|967.1|964.3|967.2|964.4|967.4|964.6|967|964.2|33
1580852400000|2020-02-04 21:40:00|967.4|964.6|966.9|964.1|967.4|964.6|966.9|964.1|35
1580852700000|2020-02-04 21:45:00|967.3|964.5|967.1|964.3|967.9|964.5|966.5|963.7|75
1580853000000|2020-02-04 21:50:00|967.2|964.4|967.1|964.3|967.8|964.4|966.5|963.7|50
1580853300000|2020-02-04 21:55:00|967|964.2|966.1|963.3|967.5|964.3|965.8|963|41
1580857200000|2020-02-04 23:00:00|966|963.2|967.4|964.6|967.7|964.9|965.9|963.1|68
1580857500000|2020-02-04 23:05:00|967.5|964.7|966.7|963.9|967.7|964.9|966.7|963.9|35
1580857800000|2020-02-04 23:10:00|966.6|963.8|966.1|963.3|966.8|963.8|965.9|963.1|38
1580858100000|2020-02-04 23:15:00|966|963.2|966.3|963.5|966.5|963.5|966|963.1|47
1580858400000|2020-02-04 23:20:00|966.7|963.9|965.9|963.1|966.7|963.9|965.8|963|18
1580858700000|2020-02-04 23:25:00|965.8|963|966.8|964|967.1|964.3|965.8|963|29
1580859000000|2020-02-04 23:30:00|966.7|963.9|966.9|964.1|967.1|964.3|966.5|963.7|41
1580859300000|2020-02-04 23:35:00|967|964.2|967.1|964.3|967.8|964.6|966.9|963.8|38
1580859600000|2020-02-04 23:40:00|967|964.2|967.1|964.3|967.3|964.5|966.9|964.1|53
1580859900000|2020-02-04 23:45:00|967|964.2|965.9|963.1|967.2|964.4|965.9|963.1|57
1580860200000|2020-02-04 23:50:00|966|963.2|966.2|963.4|966.8|964|965.9|963.1|57
1580860500000|2020-02-04 23:55:00|966.1|963.3|965.8|963|966.3|963.5|965.5|962.7|54
1580860800000|2020-02-05 00:00:00|965.7|962.9|966.7|963.9|966.9|964.1|965.6|962.8|70
1580861100000|2020-02-05 00:05:00|966.5|963.7|966.9|964.1|967.4|964.6|966.3|963.5|126
1580861400000|2020-02-05 00:10:00|967|964.2|965.4|962.6|967|964.2|965.4|962.6|63
1580861700000|2020-02-05 00:15:00|965.5|962.7|965.2|962.4|965.6|962.8|965.1|962.3|68
1580862000000|2020-02-05 00:20:00|965.1|962.3|964.4|961.6|965.4|962.6|964|961.2|77
1580862300000|2020-02-05 00:25:00|964.3|961.5|964.2|961.4|964.5|961.7|964.2|961.4|58
1580862600000|2020-02-05 00:30:00|964.3|961.5|964.6|961.8|964.7|961.9|963.5|960.7|86
1580862900000|2020-02-05 00:35:00|964.3|961.5|963.7|960.9|964.9|962.1|963.5|960.7|88
1580863200000|2020-02-05 00:40:00|963.8|961|963.9|961.1|964.1|961.3|963.6|960.8|61
1580863500000|2020-02-05 00:45:00|964|961.2|963|960.2|964.1|961.3|962.9|960.1|92
1580863800000|2020-02-05 00:50:00|963.1|960.3|963.1|960.3|963.2|960.4|962.5|959.6|64
1580864100000|2020-02-05 00:55:00|963.3|960.5|963.2|960.4|963.6|960.8|963.1|960.3|77
1580864400000|2020-02-05 01:00:00|963.1|960.3|964.3|961.5|964.4|961.6|962.8|960|115
1580864700000|2020-02-05 01:05:00|964.4|961.6|964.1|961.3|964.7|961.9|964|961.2|80
1580865000000|2020-02-05 01:10:00|964|961.2|965.4|962.6|965.6|963.4|964|961.2|122
1580865300000|2020-02-05 01:15:00|965.5|962.7|965.4|962.6|965.6|963.4|964.7|962.4|133
1580865600000|2020-02-05 01:20:00|965.3|962.5|964.5|961.7|965.4|963.1|963.3|961|131
1580865900000|2020-02-05 01:25:00|964.6|961.8|964|961.2|964.7|961.9|964|961.2|75
1580866200000|2020-02-05 01:30:00|963.8|961|964.9|962.1|965|962.2|963.8|961|129
1580866500000|2020-02-05 01:35:00|964.8|962|965.9|963.1|966.1|963.3|964.6|961.7|90
1580866800000|2020-02-05 01:40:00|966|963.2|965.7|962.9|966.1|963.3|965.5|962.7|88
1580867100000|2020-02-05 01:45:00|965.8|963|965.9|963.1|966.2|963.4|965.1|962.3|63
1580867400000|2020-02-05 01:50:00|966|963.2|966.3|963.5|966.5|963.7|965.9|963.1|78
1580867700000|2020-02-05 01:55:00|966.4|963.6|965.7|962.9|966.4|963.6|965.2|962.7|117
1580868000000|2020-02-05 02:00:00|965.6|962.8|965.1|962.3|965.6|963.3|964.7|961.9|102
1580868300000|2020-02-05 02:05:00|965.2|962.4|965.2|962.4|965.6|962.8|965|962.2|58
1580868600000|2020-02-05 02:10:00|965.1|962.3|964.4|961.6|965.3|962.5|964.4|961.6|47
1580868900000|2020-02-05 02:15:00|964.5|961.7|964.5|961.7|964.8|962|964.4|961.6|71
1580869200000|2020-02-05 02:20:00|964.6|961.8|964.8|962|965|962.2|964.5|961.7|54
1580869500000|2020-02-05 02:25:00|964.9|962.1|965|962.2|965|962.2|964.6|961.8|63
1580869800000|2020-02-05 02:30:00|964.9|962.1|964.8|962|965.1|962.3|964.4|961.6|69
1580870100000|2020-02-05 02:35:00|964.9|962.1|965.3|962.5|965.6|963.3|964.5|961.9|108
1580870400000|2020-02-05 02:40:00|965.4|962.6|965.5|962.7|965.8|963|965.1|962.2|85
1580870700000|2020-02-05 02:45:00|965.6|962.8|966|963.2|966.1|963.9|965.2|962.6|68
1580871000000|2020-02-05 02:50:00|965.9|963.1|965.4|962.6|966.1|963.8|965.3|962.5|91
1580871300000|2020-02-05 02:55:00|965.3|962.5|965|962.2|965.5|962.7|964.8|962|55
1580871600000|2020-02-05 03:00:00|965.1|962.3|965.5|962.7|965.7|962.9|964.9|962.1|44
1580871900000|2020-02-05 03:05:00|965.3|962.5|965.2|962.4|965.4|962.6|965.1|962.3|51
1580872200000|2020-02-05 03:10:00|965.1|962.3|965.3|962.5|965.4|962.6|964.2|961.8|70
1580872500000|2020-02-05 03:15:00|965.4|962.6|965.8|963|966|963.2|965.3|962.5|38
1580872800000|2020-02-05 03:20:00|965.9|963.1|965.8|963|966.1|963.3|965.5|962.7|58
1580873100000|2020-02-05 03:25:00|966|963.2|965.5|962.7|966|963.2|965|962.2|63
1580873400000|2020-02-05 03:30:00|965.4|962.6|965.4|962.6|965.6|962.8|964.9|962.1|50
1580873700000|2020-02-05 03:35:00|965.3|962.5|965.3|962.5|965.7|962.9|965.2|962.4|35
1580874000000|2020-02-05 03:40:00|965.2|962.4|965.1|962.3|965.3|962.5|964.8|962|38
1580874300000|2020-02-05 03:45:00|965.2|962.4|965.4|962.6|965.5|962.7|965.1|962.3|43
1580874600000|2020-02-05 03:50:00|965.3|962.5|965.2|962.4|965.4|962.6|965.1|962.3|35
1580874900000|2020-02-05 03:55:00|965.1|962.3|965.1|962.3|965.4|962.6|965|962.2|49
1580875200000|2020-02-05 04:00:00|965.3|962.5|965.3|962.5|965.6|963.1|964.5|962.2|76
1580875500000|2020-02-05 04:05:00|965.4|962.6|965.4|962.6|965.5|963.2|964.8|962.5|68
1580875800000|2020-02-05 04:10:00|965.3|962.5|965.5|963.7|966.1|963.7|965.3|962.5|52
1580876100000|2020-02-05 04:15:00|965.9|963.1|965.9|963.1|966|963.7|965.2|962.9|49
1580876400000|2020-02-05 04:20:00|965.5|963.7|967|964.2|967|964.2|965.5|963|90
1580876700000|2020-02-05 04:25:00|966.5|964.7|967.1|964.3|967.2|964.7|966.5|963.9|53
1580877000000|2020-02-05 04:30:00|967.2|964.4|967.6|964.8|967.7|964.9|966.9|964.1|58
1580877300000|2020-02-05 04:35:00|967.7|964.9|967.7|964.9|968.1|965.3|967.4|964.6|61
1580877600000|2020-02-05 04:40:00|967.6|964.8|967.7|964.9|967.8|965|967.2|964.4|71
1580877900000|2020-02-05 04:45:00|967.6|964.8|967.5|964.7|967.8|965.6|967|964.7|35
1580878200000|2020-02-05 04:50:00|967.6|964.8|966.2|963.4|967.7|965.3|966.1|963.1|75
1580878500000|2020-02-05 04:55:00|966.1|963.3|966.4|963.6|966.7|963.9|965.9|963.1|71
1580878800000|2020-02-05 05:00:00|966.5|963.7|966.6|963.8|967|964.2|966.4|963.6|63
1580879100000|2020-02-05 05:05:00|966.7|963.9|966.5|963.7|966.9|964.3|966.1|963.5|55
1580879400000|2020-02-05 05:10:00|966.4|963.6|966.8|964|967.1|964.3|966.3|963.4|64
1580879700000|2020-02-05 05:15:00|966.9|964.1|966.7|963.9|966.9|964.1|966.6|963.8|78
1580880000000|2020-02-05 05:20:00|966.9|964.1|966.1|963.3|966.9|964.4|965.4|963.1|82
1580880300000|2020-02-05 05:25:00|965.6|963.8|966.3|963.5|966.7|963.9|965.4|963|71
1580880600000|2020-02-05 05:30:00|966.4|963.6|967.4|964.6|967.6|964.8|966.2|963.4|140
1580880900000|2020-02-05 05:35:00|967.2|964.2|966.6|963.8|967.4|964.6|966.4|963.4|92
1580881200000|2020-02-05 05:40:00|966.7|963.9|966.6|963.8|966.9|964.1|966.2|963.2|80
1580881500000|2020-02-05 05:45:00|966.4|963.6|966.2|963.4|966.4|963.6|965.7|962.8|65
1580881800000|2020-02-05 05:50:00|966.3|963.5|965.9|963.1|966.3|963.5|965.3|962.5|82
1580882100000|2020-02-05 05:55:00|966|963.2|965.3|962.5|966.2|963.4|965.2|962.4|85
1580882400000|2020-02-05 06:00:00|965.4|962.6|966.4|963.6|966.6|963.8|965.3|962.5|96
1580882700000|2020-02-05 06:05:00|966.3|963.5|967|964.2|967|964.2|966.1|963.3|92
1580883000000|2020-02-05 06:10:00|966.9|964.1|966.9|964.1|967.2|965|966.2|963.9|100
1580883300000|2020-02-05 06:15:00|967|964.2|966.6|963.8|967|964.2|966.3|963.5|56
1580883600000|2020-02-05 06:20:00|966.8|964|966.7|963.9|966.9|964.1|966.6|963.8|32
1580883900000|2020-02-05 06:25:00|966.8|964|966.7|964.9|967.5|965|966.4|964|74
1580884200000|2020-02-05 06:30:00|967.2|964.4|967.2|964.4|967.5|965.1|966.6|964.3|58
1580884500000|2020-02-05 06:35:00|967.1|964.3|967.7|964.9|967.8|965.4|966.5|964.3|73
1580884800000|2020-02-05 06:40:00|967.2|965.4|966.8|965|967.9|965.5|966.5|964.3|72
1580885100000|2020-02-05 06:45:00|967.3|964.5|967|964.2|967.3|965|966.5|964.2|38
1580885400000|2020-02-05 06:50:00|966.9|964.1|967.2|964.4|967.2|965.1|966.5|964.1|52
1580885700000|2020-02-05 06:55:00|967.1|964.3|967.2|964.4|967.4|965|966.5|964.2|72
1580886000000|2020-02-05 07:00:00|967.4|964.6|967.8|965|968.2|966|967.2|964.4|112
1580886300000|2020-02-05 07:05:00|967.9|965.1|968|965.2|968.2|965.8|967.1|964.8|70
1580886600000|2020-02-05 07:10:00|968.2|965.4|968.7|965.9|968.9|966.7|967.5|965.2|86
1580886900000|2020-02-05 07:15:00|968.4|966.6|967.9|965.1|969|966.6|967.6|965|95
1580887200000|2020-02-05 07:20:00|967.8|965|967.7|964.9|968.5|965.9|967.1|964.8|70
1580887500000|2020-02-05 07:25:00|967.3|965.5|968.1|965.3|968.1|965.6|967|964.7|51
1580887800000|2020-02-05 07:30:00|968|965.2|968.1|965.3|968.5|966.2|967.5|965|101
1580888100000|2020-02-05 07:35:00|968|965.2|967.7|964.9|968.5|966.2|967.4|964.9|66
1580888400000|2020-02-05 07:40:00|967.2|965.4|967.7|964.9|967.9|965.5|966.8|964.5|46
1580888700000|2020-02-05 07:45:00|967.2|965.4|968|965.2|968.2|965.6|966.8|964.5|72
1580889000000|2020-02-05 07:50:00|968.1|965.3|967.7|964.9|968.1|965.8|967.2|964.9|73
1580889300000|2020-02-05 07:55:00|967.9|965.1|967.6|964.8|968.1|965.6|966.8|964.5|52
1580889600000|2020-02-05 08:00:00|967.5|964.7|967.4|965.6|968.1|966|966.8|964.7|125
1580889900000|2020-02-05 08:05:00|967.3|965.5|967.6|965.8|968.3|966|967.1|964.8|74
1580890200000|2020-02-05 08:10:00|968.1|965.3|968.3|965.5|968.4|966|967.2|964.9|72
1580890500000|2020-02-05 08:15:00|968.2|965.4|968.4|965.6|968.7|966.4|967.5|965.2|72
1580890800000|2020-02-05 08:20:00|968.6|965.8|968.7|965.9|968.7|966.4|967.5|965.2|93
1580891100000|2020-02-05 08:25:00|968.8|966|966.9|964.1|969|966.9|966.2|963.9|153
1580891400000|2020-02-05 08:30:00|966.4|964.6|965.2|962.4|967|964.7|964.6|962.2|198
1580891700000|2020-02-05 08:35:00|965.1|962.3|966.2|963.4|966.3|963.5|962.9|960.5|236
1580892000000|2020-02-05 08:40:00|966.3|963.5|969.3|966.5|969.5|966.7|965.7|962.9|213
1580892300000|2020-02-05 08:45:00|969.2|966.4|972.8|970|973.7|970.9|969.2|966.4|203
1580892600000|2020-02-05 08:50:00|972.7|969.9|973.3|970.5|973.6|970.8|972.6|969.8|148
1580892900000|2020-02-05 08:55:00|973.6|970.8|972.5|969.7|973.9|971.1|972.5|969.7|109
1580893200000|2020-02-05 09:00:00|972.3|969.5|971|968.2|973.2|970.4|970.7|967.9|132
1580893500000|2020-02-05 09:05:00|971.1|968.3|973.7|970.9|974.1|971.3|971.1|968.3|192
1580893800000|2020-02-05 09:10:00|973.8|971|973.7|970.9|974.1|971.8|972.9|970.5|134
1580894100000|2020-02-05 09:15:00|973.8|971|975|972.2|975.4|972.6|972.9|970.1|150
1580894400000|2020-02-05 09:20:00|974.9|972.1|975.2|972.4|975.6|972.8|974.4|971.6|174
1580894700000|2020-02-05 09:25:00|975.4|972.6|975.4|972.6|976.7|973.9|975|972.2|265
1580895000000|2020-02-05 09:30:00|975.3|972.5|974.7|971.9|975.7|972.9|974.2|971.4|206
1580895300000|2020-02-05 09:35:00|974.6|971.8|973.6|970.8|975.2|972.4|973.4|970.6|164
1580895600000|2020-02-05 09:40:00|973.5|970.7|972.3|969.5|974.5|971.7|972.3|969.5|247
1580895900000|2020-02-05 09:45:00|972.4|969.6|972.5|969.7|973.1|970.3|971.6|968.8|248
1580896200000|2020-02-05 09:50:00|972.6|969.8|973.3|970.5|974.1|971.8|971.9|969.1|215
1580896500000|2020-02-05 09:55:00|972.3|970.1|972.3|969.5|972.9|970.4|971.6|968.8|245
1580896800000|2020-02-05 10:00:00|972.4|969.6|972.4|969.6|973.1|970.3|972|969.2|266
1580897100000|2020-02-05 10:05:00|972.1|969.3|971.6|968.8|972.9|970.6|971.5|968.7|194
1580897400000|2020-02-05 10:10:00|971.7|968.9|970.6|967.8|971.8|969.3|970|967.5|226
1580897700000|2020-02-05 10:15:00|970.7|967.9|971.3|968.5|971.5|968.7|970.5|967.7|126
1580898000000|2020-02-05 10:20:00|971|968.2|971.6|968.8|971.8|969|971|968.2|100
1580898300000|2020-02-05 10:25:00|971.7|968.9|972.2|969.4|972.4|970|971.2|968.4|132
1580898600000|2020-02-05 10:30:00|972.5|969.7|973|970.2|973.3|970.5|972.1|969.3|125
1580898900000|2020-02-05 10:35:00|973.1|970.3|972.7|969.9|973.2|971|971.8|969.5|154
1580899200000|2020-02-05 10:40:00|972.6|969.8|972.7|969.9|973|970.7|971.8|969.4|124
1580899500000|2020-02-05 10:45:00|972.3|970.5|971.9|969.1|972.8|970.5|971.2|969|136
1580899800000|2020-02-05 10:50:00|972.1|969.3|973.1|970.3|973.9|972|971.3|968.9|184
1580900100000|2020-02-05 10:55:00|972.9|971.1|974.5|971.7|974.9|972.6|972.2|969.9|197
1580900400000|2020-02-05 11:00:00|974.6|971.8|973.8|971|974.9|972.1|972.7|969.9|142
1580900700000|2020-02-05 11:05:00|973.5|970.7|974.6|971.8|974.8|972.5|972.3|970.1|141
1580901000000|2020-02-05 11:10:00|974.2|972.4|974.7|972.9|975.3|973.1|973.8|971|171
1580901300000|2020-02-05 11:15:00|974.3|972.5|974.3|971.5|975.8|973.1|973.7|970.9|142
1580901600000|2020-02-05 11:20:00|974.2|971.4|974.5|971.7|974.7|972.3|973.4|970.8|172
1580901900000|2020-02-05 11:25:00|974.9|972.1|974.1|971.3|975|972.7|973.5|970.7|171
1580902200000|2020-02-05 11:30:00|974.4|971.6|974.5|971.7|975.1|972.3|973.9|971.1|119
1580902500000|2020-02-05 11:35:00|974.4|971.6|975.6|972.8|976|973.2|974.4|971.6|150
1580902800000|2020-02-05 11:40:00|975.5|972.7|976.7|973.9|976.7|973.9|975|972.2|104
1580903100000|2020-02-05 11:45:00|976.5|973.7|975.4|973.6|976.8|974|975.3|972.5|132
1580903400000|2020-02-05 11:50:00|975.9|973.1|976.5|973.7|976.6|974.3|975|972.7|130
1580903700000|2020-02-05 11:55:00|976.6|973.8|976.5|973.7|976.6|974.3|975.6|973.2|102
1580904000000|2020-02-05 12:00:00|976.4|973.6|976.5|973.7|977.2|974.8|975.2|972.9|130
1580904300000|2020-02-05 12:05:00|976.6|973.8|976.8|974|976.9|974.8|975.6|973.3|103
1580904600000|2020-02-05 12:10:00|977|974.2|978.1|975.3|978.3|975.5|975.7|973.5|127
1580904900000|2020-02-05 12:15:00|978.3|975.5|977.9|976.1|979.8|977.3|977.4|975.2|141
1580905200000|2020-02-05 12:20:00|977.8|976|979.4|976.6|980|977.7|977.6|975.2|161
1580905500000|2020-02-05 12:25:00|978.9|977.1|980.8|978|980.8|978.7|978.7|976.3|139
1580905800000|2020-02-05 12:30:00|980.4|978.6|980.9|979.1|982|979.8|980.4|978|170
1580906100000|2020-02-05 12:35:00|981.4|978.6|979.8|978|981.6|979.4|979.3|977.1|134
1580906400000|2020-02-05 12:40:00|980.3|977.5|978.1|975.3|980.5|978.1|977.6|975.2|138
1580906700000|2020-02-05 12:45:00|977.7|975.9|977|974.2|978.5|976|976.1|973.7|188
1580907000000|2020-02-05 12:50:00|977.1|974.3|977.9|975.1|978.7|975.9|976.8|974.2|125
1580907300000|2020-02-05 12:55:00|978|975.2|978.2|975.4|978.4|975.6|977.3|974.5|104
1580907600000|2020-02-05 13:00:00|978.3|975.5|978.5|975.7|979.1|976.3|976.8|974.3|146
1580907900000|2020-02-05 13:05:00|978.6|975.8|979.8|977|980.5|977.9|978.3|975.5|167
1580908200000|2020-02-05 13:10:00|979.9|977.1|978.7|974.8|979.9|977.1|977.1|974.3|191
1580908500000|2020-02-05 13:15:00|977.7|975.9|976.3|973.5|977.8|975.9|975.7|972.9|204
1580908800000|2020-02-05 13:20:00|976.2|973.4|976.5|973.7|977.9|975.1|976|973.2|236
1580909100000|2020-02-05 13:25:00|976.6|973.8|974.2|971.4|976.7|974.3|972.5|969.8|270
1580909400000|2020-02-05 13:30:00|973.9|971.1|973.5|970.7|975.4|972.6|972.2|969.4|269
1580909700000|2020-02-05 13:35:00|973.6|970.8|973.6|970.8|975.6|973.3|973.3|970.5|277
1580910000000|2020-02-05 13:40:00|973.4|970.6|975.4|972.6|975.6|973.3|972.7|969.9|274
1580910300000|2020-02-05 13:45:00|975.5|972.7|977.9|975.1|978.1|975.5|975|972.6|301
1580910600000|2020-02-05 13:50:00|977.8|975|977.8|975|978.8|976.5|977|974.6|316
1580910900000|2020-02-05 13:55:00|977.5|975.7|976.7|973.9|978.3|976.1|976.4|973.8|265
1580911200000|2020-02-05 14:00:00|976|974.2|975.4|972.6|977.1|974.9|973.2|970.4|372
1580911500000|2020-02-05 14:05:00|975.5|972.7|976.8|974|978.4|975.6|974.9|972.1|382
1580911800000|2020-02-05 14:10:00|976.7|973.9|975.4|973.6|976.8|974.5|974.7|972.2|208
1580912100000|2020-02-05 14:15:00|975.6|973.8|977.7|974.9|977.8|975.4|975.2|972.8|135
1580912400000|2020-02-05 14:20:00|976.8|975|976.6|973.8|977.5|975.2|975.9|973.2|173
1580912700000|2020-02-05 14:25:00|976.7|973.9|976.1|973.3|976.9|974.6|975.5|973.2|185
1580913000000|2020-02-05 14:30:00|976.2|973.4|977.8|975|978|975.2|975|972.7|321
1580913300000|2020-02-05 14:35:00|977.9|975.1|976.7|973.9|978.5|976|975.4|973.3|359
1580913600000|2020-02-05 14:40:00|976.8|974|974.4|971.6|977.2|974.8|974.2|971.4|257
1580913900000|2020-02-05 14:45:00|974.6|971.8|974.4|971.6|975.3|972.7|973.7|970.9|323
1580914200000|2020-02-05 14:50:00|974.5|971.7|973|970.2|974.5|972|972|969.8|292
1580914500000|2020-02-05 14:55:00|972.9|970.1|973.1|970.3|974.3|971.6|972.3|969.9|231
1580914800000|2020-02-05 15:00:00|973.4|970.6|974.3|971.5|974.9|972.4|972.5|970.1|262
1580915100000|2020-02-05 15:05:00|974.2|971.4|975.2|972.4|976.4|974.1|973.2|970.9|263
1580915400000|2020-02-05 15:10:00|974.8|972|973.9|971.1|975.1|972.6|972.8|970|245
1580915700000|2020-02-05 15:15:00|974|971.2|974.4|971.6|975.5|973|973|970.5|236
1580916000000|2020-02-05 15:20:00|974.2|971.4|973.8|971|974.6|972.1|972|969.9|318
1580916300000|2020-02-05 15:25:00|973.7|970.9|973.3|970.5|974.3|971.9|972.8|970.4|230
1580916600000|2020-02-05 15:30:00|973.8|971|974.3|971.5|974.7|972.4|972.7|970|217
1580916900000|2020-02-05 15:35:00|974.4|971.6|974.5|972.7|975.1|972.9|972.9|970.8|282
1580917200000|2020-02-05 15:40:00|974.8|973|976.1|973.3|976.3|973.9|973.6|971.5|342
1580917500000|2020-02-05 15:45:00|975.4|973.6|977|974.2|977.6|975.4|975.1|972.8|288
1580917800000|2020-02-05 15:50:00|977.2|974.4|978.5|975.7|978.8|976.4|975.9|973.7|279
1580918100000|2020-02-05 15:55:00|978.6|975.8|979.5|977.7|981.1|978.5|978.1|975.6|267
1580918400000|2020-02-05 16:00:00|979.4|977.6|980.6|977.8|981.9|979.6|979.2|977.1|310
1580918700000|2020-02-05 16:05:00|980.2|978.4|979|977.2|981.5|979.4|979|977.2|286
1580919000000|2020-02-05 16:10:00|979.2|977.4|981.2|978.4|981.6|979.3|978.9|976.6|243
1580919300000|2020-02-05 16:15:00|981.3|978.5|984.8|982|986.6|983.8|980.7|978.4|458
1580919600000|2020-02-05 16:20:00|984.9|982.1|983.8|982|986.3|983.5|983.1|980.8|339
1580919900000|2020-02-05 16:25:00|984.3|981.5|984.7|982.9|986.3|984|983.2|980.8|313
1580920200000|2020-02-05 16:30:00|984.6|982.8|984.2|981.4|985.6|983.3|982.4|980.3|429
1580920500000|2020-02-05 16:35:00|984.3|981.5|985.3|982.5|986.1|983.7|983.6|981.5|373
1580920800000|2020-02-05 16:40:00|985.1|982.3|984.9|982.1|985.9|983.6|983.8|981.6|357
1580921100000|2020-02-05 16:45:00|985|982.2|984.9|982.1|985.6|983.3|984|981.8|300
1580921400000|2020-02-05 16:50:00|984.2|982.4|984.8|982|985.3|983|983.7|981.6|229
1580921700000|2020-02-05 16:55:00|984.7|981.9|984.4|981.6|985.1|982.9|983.8|981.6|187
1580922000000|2020-02-05 17:00:00|983.8|982|984.4|981.6|985.2|982.9|983.7|981.4|246
1580922300000|2020-02-05 17:05:00|984.6|981.8|984|982.2|985.5|983.2|983.6|981.5|197
1580922600000|2020-02-05 17:10:00|984.5|981.7|985.6|982.8|986.2|983.7|983.8|981.7|216
1580922900000|2020-02-05 17:15:00|985.5|982.7|985.6|982.8|986.4|984.2|984.8|982.6|209
1580923200000|2020-02-05 17:20:00|985.9|983.1|985.3|982.5|986.4|984|984.2|982.1|207
1580923500000|2020-02-05 17:25:00|985.2|982.4|985.4|982.6|985.9|983.6|984.5|982.3|168
1580923800000|2020-02-05 17:30:00|985.5|982.7|986|983.2|986.3|983.9|984.3|982.3|249
1580924100000|2020-02-05 17:35:00|985.2|983.4|985.8|983|986.7|984.4|985.1|982.9|212
1580924400000|2020-02-05 17:40:00|984.9|983.1|985.2|982.4|986.3|984.3|983.8|981.7|260
1580924700000|2020-02-05 17:45:00|985.1|982.3|985.1|982.3|986.5|984.2|984.3|982.1|249
1580925000000|2020-02-05 17:50:00|985|982.2|986.2|983.4|986.9|984.7|984.7|982.1|264
1580925300000|2020-02-05 17:55:00|986.5|983.7|986|983.2|986.8|984.6|985.3|983|218
1580925600000|2020-02-05 18:00:00|985.3|983.5|985.7|982.9|987|984.7|984.4|982|669
1580925900000|2020-02-05 18:05:00|985.5|982.7|986.3|983.5|986.5|984.1|984.2|982.1|199
1580926200000|2020-02-05 18:10:00|986.4|983.6|985.1|983.3|986.7|983.9|985.1|982.8|166
1580926500000|2020-02-05 18:15:00|985.5|983.7|985.3|983.5|986.3|983.9|984.8|982.7|132
1580926800000|2020-02-05 18:20:00|986.2|983.4|986|983.2|986.4|983.9|984.9|982.8|155
1580927100000|2020-02-05 18:25:00|985.9|983.1|986.1|983.3|986.5|984.1|984.9|982.9|156
1580927400000|2020-02-05 18:30:00|985.9|983.1|984.9|983.1|986.3|983.9|984.9|982.8|136
1580927700000|2020-02-05 18:35:00|985.8|983|985.3|982.5|986.1|983.8|984.6|982.5|178
1580928000000|2020-02-05 18:40:00|985.2|982.4|985.7|982.9|985.9|983.6|984.4|982.4|172
1580928300000|2020-02-05 18:45:00|985.8|983|985.4|982.6|986.3|983.8|984.6|982.4|152
1580928600000|2020-02-05 18:50:00|985.5|982.7|985.2|982.4|985.5|983.1|984.4|982.1|108
1580928900000|2020-02-05 18:55:00|984.6|982.8|985|982.2|985.6|983.2|984.6|982.2|132
1580929200000|2020-02-05 19:00:00|985.1|982.3|985.6|982.8|986|983.9|984.5|982.3|155
1580929500000|2020-02-05 19:05:00|985.5|982.7|985.4|982.6|985.8|983.4|984.4|982.4|99
1580929800000|2020-02-05 19:10:00|985.5|982.7|984.7|982.9|985.7|983.4|984.3|982.1|107
1580930100000|2020-02-05 19:15:00|985.4|982.6|983.9|981.1|985.4|983.1|983.4|981.1|169
1580930400000|2020-02-05 19:20:00|983.8|981|984.1|982.3|984.6|982.3|983.4|981|104
1580930700000|2020-02-05 19:25:00|984.6|981.8|984.4|981.6|984.8|982.6|983.6|981.4|112
1580931000000|2020-02-05 19:30:00|983.7|981.9|984.5|981.7|984.9|982.6|983.7|981.6|146
1580931300000|2020-02-05 19:35:00|984.6|981.8|985.3|982.5|985.4|983|983.9|981.7|212
1580931600000|2020-02-05 19:40:00|985.2|982.4|985.4|982.6|985.8|983.7|984.2|982|182
1580931900000|2020-02-05 19:45:00|984.7|982.9|985.3|982.5|985.5|983.3|984.4|982.1|105
1580932200000|2020-02-05 19:50:00|985.4|982.6|985.4|982.6|985.8|983.1|984.9|982.3|88
1580932500000|2020-02-05 19:55:00|985.5|982.7|985.9|983.1|986.2|983.9|984.9|982.7|170
1580932800000|2020-02-05 20:00:00|986|983.2|986.1|983.3|986.5|984.2|985|982.9|130
1580933100000|2020-02-05 20:05:00|986|983.2|985.7|983.9|986.4|984.1|985.3|983|120
1580933400000|2020-02-05 20:10:00|986.2|983.4|986.2|983.4|986.4|984.3|985.2|983|116
1580933700000|2020-02-05 20:15:00|986.3|983.5|986.5|983.7|986.8|984.3|985.5|983.2|103
1580934000000|2020-02-05 20:20:00|986.4|983.6|986.3|983.5|986.6|984.2|985.5|983.4|103
1580934300000|2020-02-05 20:25:00|986.2|983.4|986.6|983.8|986.9|984.6|985.6|983.3|129
1580934600000|2020-02-05 20:30:00|986.5|983.7|986.5|984.7|987.4|985.1|985.9|983.7|133
1580934900000|2020-02-05 20:35:00|986.7|984.9|987.9|985.1|988|985.6|986.4|984.3|119
1580935200000|2020-02-05 20:40:00|988|985.2|987|984.2|988.2|985.9|986.4|984.2|109
1580935500000|2020-02-05 20:45:00|987.1|984.3|987.6|984.8|987.8|985.3|986.1|983.9|141
1580935800000|2020-02-05 20:50:00|987.5|984.7|986.1|984.3|987.7|985.4|985.9|983.7|132
1580936100000|2020-02-05 20:55:00|986.8|984|985.3|983.5|987.1|984.7|985.2|983|158
1580936400000|2020-02-05 21:00:00|985.4|983.6|985.9|983.1|986.3|983.7|985.3|982.7|74
1580936700000|2020-02-05 21:05:00|986|983.2|985.9|983.1|986.3|983.5|985.4|982.6|51
1580937000000|2020-02-05 21:10:00|985.8|983|986|983.2|986.3|983.5|985.7|982.9|34
1580937300000|2020-02-05 21:15:00|985.8|983|985.8|983|986.2|983.4|985.6|982.8|38
1580937600000|2020-02-05 21:20:00|985.9|983.1|985.7|982.9|986.1|983.3|985.4|982.6|25
1580937900000|2020-02-05 21:25:00|985.5|982.7|985.3|982.5|985.9|983.1|984.9|982.1|51
1580938200000|2020-02-05 21:30:00|985.4|982.6|985.8|983|986.4|983.6|984.9|982.1|58
1580938500000|2020-02-05 21:35:00|986.1|983.3|985.6|982.8|986.3|983.5|985.6|982.8|32
1580938800000|2020-02-05 21:40:00|986|983.2|985.4|982.6|986|983.2|985.4|982.6|23
1580939100000|2020-02-05 21:45:00|985.5|982.7|985.8|983|986.7|983.3|985.2|982.4|47
1580939400000|2020-02-05 21:50:00|986.3|983.2|985.7|982.9|986.5|983.3|985.3|982.5|39
1580939700000|2020-02-05 21:55:00|985.8|982.8|984.7|981.9|985.8|982.9|984.7|981.9|49
1580943600000|2020-02-05 23:00:00|985.7|982.9|984.9|982.1|985.9|983.1|984.6|981.8|42
1580943900000|2020-02-05 23:05:00|984.8|982|985.7|982.9|985.7|982.9|984.4|981.6|36
1580944200000|2020-02-05 23:10:00|985.5|982.7|984.6|981.8|985.6|982.8|984.5|981.7|17
1580944500000|2020-02-05 23:15:00|984.3|981.5|984.7|981.9|984.9|982.1|984.3|981.5|41
1580944800000|2020-02-05 23:20:00|984.5|981.7|985.3|982.5|985.3|982.5|984.4|981.6|47
1580945100000|2020-02-05 23:25:00|984.9|982.1|985.1|982.3|985.1|982.3|984.7|981.9|51
1580945400000|2020-02-05 23:30:00|984.9|982.1|985.2|982.4|985.4|982.6|984.8|982|61
1580945700000|2020-02-05 23:35:00|985.1|982.3|986|983.2|986.2|983.4|985.1|982.3|77
1580946000000|2020-02-05 23:40:00|986.1|983.3|984.5|981.7|986.6|983.8|984.3|981.5|115
1580946300000|2020-02-05 23:45:00|984.7|981.9|983.3|980.5|984.7|981.9|983.2|980.4|152
1580946600000|2020-02-05 23:50:00|983.4|980.6|983.3|980.5|983.9|981.1|983.1|980.3|108
1580946900000|2020-02-05 23:55:00|983.2|980.4|982.9|980.1|983.4|980.6|982.7|979.9|118
1580947200000|2020-02-06 00:00:00|983.1|980.3|983.7|980.9|984.2|981.4|983|980.2|118
1580947500000|2020-02-06 00:05:00|983.9|981.1|983.9|981.1|984.6|981.8|983.7|980.9|139
1580947800000|2020-02-06 00:10:00|984|981.2|983.9|981.1|984.5|981.7|983.7|980.9|106
1580948100000|2020-02-06 00:15:00|984|981.2|985.6|982.8|985.8|983|983.7|980.9|112
1580948400000|2020-02-06 00:20:00|985.5|982.7|985.2|982.4|986|983.2|985|982.2|82
1580948700000|2020-02-06 00:25:00|985.1|982.3|984.5|981.7|985.6|982.8|984.5|981.7|72
1580949000000|2020-02-06 00:30:00|984.4|981.6|984|981.2|985.1|982.3|983.9|981.1|82
1580949300000|2020-02-06 00:35:00|984.2|981.4|984.2|981.4|984.3|981.5|983.5|980.7|73
1580949600000|2020-02-06 00:40:00|983.9|981.1|984.4|981.6|984.7|981.9|983.5|980.7|146
1580949900000|2020-02-06 00:45:00|984.2|981.4|984.1|981.3|984.6|981.8|983.9|981.1|112
1580950200000|2020-02-06 00:50:00|984.2|981.4|984.4|981.6|984.8|982|984.2|981.4|111
1580950500000|2020-02-06 00:55:00|984.5|981.7|984.9|982.1|985.4|982.6|984.3|981.5|94
1580950800000|2020-02-06 01:00:00|984.7|981.9|985.4|982.6|986.2|983.4|984.6|981.8|318
1580951100000|2020-02-06 01:05:00|985.3|982.5|986.1|983.3|986.6|983.8|985.2|982.4|237
1580951400000|2020-02-06 01:10:00|986.2|983.4|986.3|983.5|986.8|984.7|985.5|983.1|192
1580951700000|2020-02-06 01:15:00|986.5|983.7|986.3|983.5|986.7|983.9|985.8|983|162
1580952000000|2020-02-06 01:20:00|986.4|983.6|986.2|983.4|986.6|984.2|985.4|983.1|152
1580952300000|2020-02-06 01:25:00|986.3|983.5|986|983.2|986.5|984.2|985.2|982.9|145
1580952600000|2020-02-06 01:30:00|985.9|983.1|986.1|983.3|986.5|984.1|985.1|982.8|173
1580952900000|2020-02-06 01:35:00|986.2|983.4|985.2|982.4|986.4|984|984.7|982.4|180
1580953200000|2020-02-06 01:40:00|985.3|982.5|986.3|983.5|986.5|983.8|984.7|982.3|140
1580953500000|2020-02-06 01:45:00|986.2|983.4|986.8|984|987|984.6|985.7|983.4|126
1580953800000|2020-02-06 01:50:00|986.5|983.7|987|984.2|987.4|984.6|986.4|983.6|94
1580954100000|2020-02-06 01:55:00|987.2|984.4|987|984.2|987.3|984.9|986.4|984.1|42
1580954400000|2020-02-06 02:00:00|986.9|984.1|985.7|983.9|987.3|984.8|985.4|983.1|100
1580954700000|2020-02-06 02:05:00|986.2|983.4|986.3|983.5|986.6|984.3|985.3|983|90
1580955000000|2020-02-06 02:10:00|986.2|983.4|986.4|983.6|986.9|984.1|986.2|983.4|37
1580955300000|2020-02-06 02:15:00|986.8|984|986.6|983.8|986.9|984.1|986.3|983.5|38
1580955600000|2020-02-06 02:20:00|986.5|983.7|986.8|984|986.9|984.1|986.4|983.6|44
1580955900000|2020-02-06 02:25:00|987.1|984.3|986.9|984.1|987.3|984.7|986.3|984|43
1580956200000|2020-02-06 02:30:00|986.4|984.6|986.4|984.6|987.2|984.8|986.2|983.9|72
1580956500000|2020-02-06 02:35:00|986.9|984.1|987|984.2|987.3|985|986.3|984|77
1580956800000|2020-02-06 02:40:00|986.5|984.7|987.3|984.5|987.9|985.4|986.5|984.2|83
1580957100000|2020-02-06 02:45:00|987.4|984.6|987.6|984.8|987.7|985.5|986.6|984.4|69
1580957400000|2020-02-06 02:50:00|987.5|984.7|987|985.2|987.7|985.4|986.7|984.4|56
1580957700000|2020-02-06 02:55:00|987.5|984.7|987.5|984.7|987.7|985.2|986.8|984.5|44
1580958000000|2020-02-06 03:00:00|987.6|984.8|987.9|985.1|988.2|985.6|987.3|984.6|67
1580958300000|2020-02-06 03:05:00|988.1|985.3|988.1|985.3|988.3|985.9|987.2|984.9|109
1580958600000|2020-02-06 03:10:00|988|985.2|989.9|988.1|990.7|988.2|987.7|985.2|107
1580958900000|2020-02-06 03:15:00|990|988.2|989.6|986.8|990.5|988.4|988.6|986.4|82
1580959200000|2020-02-06 03:20:00|989|987.2|989.6|986.8|989.8|987.4|988.8|986.6|58
1580959500000|2020-02-06 03:25:00|989.1|987.3|988.5|985.7|989.9|987.5|988|985.6|84
1580959800000|2020-02-06 03:30:00|988.7|985.9|988.5|985.7|989.1|986.5|988|985.7|63
1580960100000|2020-02-06 03:35:00|988.7|985.9|988.3|985.5|988.9|986.8|987.9|985.4|45
1580960400000|2020-02-06 03:40:00|988.2|985.4|987.4|985.6|988.5|985.9|986.9|984.7|86
1580960700000|2020-02-06 03:45:00|987.6|985.8|987.9|985.1|988.3|985.9|987.3|985|78
1580961000000|2020-02-06 03:50:00|988.1|985.3|986.3|983.5|988.1|985.6|985.9|983.4|73
1580961300000|2020-02-06 03:55:00|986.2|983.4|986|983.2|986.3|983.9|985.1|982.8|64
1580961600000|2020-02-06 04:00:00|985.9|983.1|986.6|983.8|986.7|984.5|985.6|983.1|65
1580961900000|2020-02-06 04:05:00|985.2|983.4|984.1|981.3|985.4|983.4|983.4|981|80
1580962200000|2020-02-06 04:10:00|984|981.2|984.5|981.7|984.9|982.5|983.5|981.2|61
1580962500000|2020-02-06 04:15:00|984.4|981.6|985.2|982.4|985.4|982.6|984.4|981.6|60
1580962800000|2020-02-06 04:20:00|985.4|982.6|985.8|983|986.2|983.7|984.6|982.3|88
1580963100000|2020-02-06 04:25:00|985.7|982.9|985.6|982.8|986.3|983.9|984.9|982.6|52
1580963400000|2020-02-06 04:30:00|985.1|983.3|986.9|984.1|986.9|984.3|985.1|982.9|59
1580963700000|2020-02-06 04:35:00|986.6|983.8|986.1|983.3|986.7|984.3|985.4|983|55
1580964000000|2020-02-06 04:40:00|986|983.2|986.6|983.8|986.8|984.3|985.5|983.1|53
1580964300000|2020-02-06 04:45:00|987|984.2|986.4|983.6|987|984.5|985.8|983.4|64
1580964600000|2020-02-06 04:50:00|986|984.2|985.6|983.8|986.5|984.3|985.3|983.1|82
1580964900000|2020-02-06 04:55:00|986.3|983.5|986.2|983.4|986.6|984|985.6|983.3|39
1580965200000|2020-02-06 05:00:00|985.7|983.9|986|983.2|986.7|984.4|985.4|983.1|71
1580965500000|2020-02-06 05:05:00|985.7|983.9|986.5|984.7|987|985|985.2|982.9|92
1580965800000|2020-02-06 05:10:00|987|984.2|986.4|983.6|987.1|984.8|985.6|983.3|95
1580966100000|2020-02-06 05:15:00|985.7|983.9|985.9|983.1|986.8|984.1|985.4|983.1|86
1580966400000|2020-02-06 05:20:00|986.1|983.3|986.8|984|987|984.5|985.5|983.2|70
1580966700000|2020-02-06 05:25:00|986.7|983.9|986.8|984|987.3|984.7|986.1|983.8|94
1580967000000|2020-02-06 05:30:00|987|984.2|985|982.2|987.4|985.1|984|981.7|140
1580967300000|2020-02-06 05:35:00|985.2|982.4|983.2|980.4|985.2|982.7|982.3|979.5|118
1580967600000|2020-02-06 05:40:00|983.1|980.3|984.1|981.3|984.2|981.4|982.8|980|73
1580967900000|2020-02-06 05:45:00|984|981.2|983.2|980.4|984.1|981.3|982.9|980.1|93
1580968200000|2020-02-06 05:50:00|983.1|980.3|982.5|979.7|983.2|980.6|981.9|979.3|106
1580968500000|2020-02-06 05:55:00|982.4|979.6|983.8|981|984.3|981.5|981.8|979.4|120
1580968800000|2020-02-06 06:00:00|983.7|980.9|983.7|980.9|984.5|981.7|983.5|980.7|59
1580969100000|2020-02-06 06:05:00|983.6|980.8|985|982.2|985.3|982.5|983.3|980.5|88
1580969400000|2020-02-06 06:10:00|985.3|982.5|985.9|983.1|985.9|983.1|985|982.2|59
1580969700000|2020-02-06 06:15:00|985.8|983|985.3|982.5|985.8|983|984.4|981.6|42
1580970000000|2020-02-06 06:20:00|985.5|982.7|984.3|981.5|985.5|982.7|984.2|981.4|57
1580970300000|2020-02-06 06:25:00|984.1|981.3|983.8|981|984.3|981.5|983.1|980.3|66
1580970600000|2020-02-06 06:30:00|983.9|981.1|983.4|980.6|984.2|981.4|982.6|979.8|64
1580970900000|2020-02-06 06:35:00|983.6|980.8|984.1|981.3|984.3|981.5|983.2|980.4|49
1580971200000|2020-02-06 06:40:00|984.4|981.6|983.9|981.1|984.5|981.7|983.5|980.7|49
1580971500000|2020-02-06 06:45:00|983.7|980.9|984.1|981.3|984.3|981.5|983.4|980.6|43
1580971800000|2020-02-06 06:50:00|984|981.2|983.9|981.1|984.4|981.6|983.2|980.4|70
1580972100000|2020-02-06 06:55:00|984|981.2|984|981.2|984.6|981.8|983.8|981|51
1580972400000|2020-02-06 07:00:00|984.1|981.3|985.2|982.4|986|983.8|983.7|980.9|138
1580972700000|2020-02-06 07:05:00|984.8|983|985.2|982.4|985.3|983|984.2|981.9|32
1580973000000|2020-02-06 07:10:00|985.3|982.5|984.9|982.1|985.6|983.1|984.3|982|61
1580973300000|2020-02-06 07:15:00|984.5|982.7|985|982.2|985.5|983.2|984.4|982.1|87
1580973600000|2020-02-06 07:20:00|985.1|982.3|985.1|982.3|985.4|983.2|984.2|981.9|56
1580973900000|2020-02-06 07:25:00|984.6|982.8|985|982.2|985.5|983.2|984.4|982.1|60
1580974200000|2020-02-06 07:30:00|984.6|982.8|985.2|982.4|985.5|983.3|984.5|982|64
1580974500000|2020-02-06 07:35:00|985.1|982.3|984.3|981.5|985.5|983.2|983.2|980.9|137
1580974800000|2020-02-06 07:40:00|984.2|981.4|984.4|981.6|985.2|982.8|983.6|981|101
1580975100000|2020-02-06 07:45:00|984.3|981.5|984.4|981.6|985.2|982.8|983.7|981.4|92
1580975400000|2020-02-06 07:50:00|984.5|981.7|985.2|982.4|985.7|982.9|984.5|981.7|49
1580975700000|2020-02-06 07:55:00|985.5|982.7|985.2|982.4|985.9|983.1|985.1|982.3|63
1580976000000|2020-02-06 08:00:00|985.4|982.6|984.3|981.5|986|983.8|984.1|981.4|111
1580976300000|2020-02-06 08:05:00|984.4|981.6|983.3|980.5|984.8|982.5|982.5|980.1|82
1580976600000|2020-02-06 08:10:00|983.5|980.7|983.9|981.1|984.1|981.7|982.5|979.7|97
1580976900000|2020-02-06 08:15:00|983.1|981.3|983.7|980.9|983.9|981.5|981.9|979.1|74
1580977200000|2020-02-06 08:20:00|983.6|980.8|982.7|979.9|983.6|980.8|982.5|979.7|45
1580977500000|2020-02-06 08:25:00|983|980.2|982.3|979.5|983.1|980.3|982.2|979.4|52
1580977800000|2020-02-06 08:30:00|982.2|979.4|982|979.2|983.3|980.7|981.5|979.1|87
1580978100000|2020-02-06 08:35:00|981.4|979.6|979.3|976.5|982.3|980.1|978.9|976.5|163
1580978400000|2020-02-06 08:40:00|979.5|976.7|977.5|974.7|980|977.7|977|974.4|181
1580978700000|2020-02-06 08:45:00|977.7|974.9|978|975.2|979.1|976.9|977.2|974.4|121
1580979000000|2020-02-06 08:50:00|978.1|975.3|978.7|975.9|979.2|976.7|977.3|975|142
1580979300000|2020-02-06 08:55:00|978.8|976|978.9|977.1|979.6|977.3|978.2|976|89
1580979600000|2020-02-06 09:00:00|978.8|977|979.8|977|981|978.3|978.8|976.5|126
1580979900000|2020-02-06 09:05:00|979.9|977.1|979.7|976.9|980|977.6|978.6|976.5|94
1580980200000|2020-02-06 09:10:00|979|977.2|978.7|975.9|979.6|977.2|977.6|975.3|87
1580980500000|2020-02-06 09:15:00|978.8|976|979|976.2|979.8|977|978.5|975.7|158
1580980800000|2020-02-06 09:20:00|979.2|976.4|979.6|976.8|980.1|977.8|978.4|976.2|150
1580981100000|2020-02-06 09:25:00|979|977.2|977.7|975.9|980.2|978|977.7|975|200
1580981400000|2020-02-06 09:30:00|977.4|975.6|978.4|975.6|979|976.5|977.4|975|191
1580981700000|2020-02-06 09:35:00|978.3|975.5|976.8|974|978.4|975.6|976.7|973.9|133
1580982000000|2020-02-06 09:40:00|976.7|973.9|977.3|974.5|977.7|975.1|975.9|973.5|156
1580982300000|2020-02-06 09:45:00|976.9|975.1|978|975.2|978.2|976|976.2|973.9|270
1580982600000|2020-02-06 09:50:00|977.6|975.8|978.7|975.9|978.8|976.5|977.4|975.2|153
1580982900000|2020-02-06 09:55:00|978.8|976|978|975.2|978.8|976.4|977.3|975|138
1580983200000|2020-02-06 10:00:00|977.6|975.8|980.2|977.4|980.8|978.6|977.5|975.2|228
1580983500000|2020-02-06 10:05:00|980.1|977.3|981.3|978.5|981.5|979.1|979.8|977.3|168
1580983800000|2020-02-06 10:10:00|981.4|978.6|980.5|977.7|981.6|978.8|979.4|977.3|187
1580984100000|2020-02-06 10:15:00|980.8|978|979.8|977|981.1|979|979.3|977|158
1580984400000|2020-02-06 10:20:00|979.9|977.1|979.9|977.1|980.4|977.6|979.7|976.9|136
1580984700000|2020-02-06 10:25:00|979.8|977|980.8|978|980.9|978.7|979.5|977|177
1580985000000|2020-02-06 10:30:00|980.9|978.1|980.4|977.6|981|978.9|979.4|977.1|206
1580985300000|2020-02-06 10:35:00|980.5|977.7|981.6|979.8|982.4|980.2|979.9|977.6|167
1580985600000|2020-02-06 10:40:00|982.1|979.3|981.5|978.7|982.4|980.2|980.4|978|132
1580985900000|2020-02-06 10:45:00|981.3|979.5|981.3|978.5|981.8|979.6|980.5|978.1|157
1580986200000|2020-02-06 10:50:00|981.5|978.7|981|978.2|981.6|978.8|980.8|978|97
1580986500000|2020-02-06 10:55:00|980.9|978.1|981.8|979|981.9|979.7|979.9|977.6|199
1580986800000|2020-02-06 11:00:00|981.7|978.9|981.9|979.1|982.4|980.2|981|978.7|191
1580987100000|2020-02-06 11:05:00|982|979.2|981|978.2|982.1|979.9|980.4|978.2|138
1580987400000|2020-02-06 11:10:00|981.1|978.3|980.8|978|981.5|979.3|980.1|977.7|133
1580987700000|2020-02-06 11:15:00|980.9|978.1|981|978.2|981.4|979.1|980.2|977.9|130
1580988000000|2020-02-06 11:20:00|981.1|978.3|981.6|978.8|981.6|979.3|980.4|978.1|140
1580988300000|2020-02-06 11:25:00|981.5|978.7|981.9|979.1|982.3|979.8|981.3|978.7|139
1580988600000|2020-02-06 11:30:00|981.7|978.9|980.6|977.8|982|979.8|980.4|977.6|144
1580988900000|2020-02-06 11:35:00|980.7|977.9|979.4|976.6|981|978.2|978.9|976.5|152
1580989200000|2020-02-06 11:40:00|979.6|976.8|979.3|976.5|980.4|978.1|978.7|976.3|156
1580989500000|2020-02-06 11:45:00|978.9|977.1|979|976.2|979.9|977.1|978.6|976.2|89
1580989800000|2020-02-06 11:50:00|979.1|976.3|978.6|975.8|979.2|976.6|977.6|975.4|129
1580990100000|2020-02-06 11:55:00|978.5|975.7|979.1|976.3|979.2|977.2|977.9|975.2|131
1580990400000|2020-02-06 12:00:00|979|976.2|978.2|975.4|979.2|977|977.2|974.9|217
1580990700000|2020-02-06 12:05:00|978.1|975.3|978.9|976.1|979.3|976.9|977.2|974.9|153
1580991000000|2020-02-06 12:10:00|979|976.2|980.4|977.6|980.9|978.7|978.6|976|213
1580991300000|2020-02-06 12:15:00|980.5|977.7|979.3|976.5|980.7|978.4|978.5|976.3|159
1580991600000|2020-02-06 12:20:00|979|977.2|978.8|976|979.4|977.2|978|975.7|204
1580991900000|2020-02-06 12:25:00|978.6|975.8|978.5|975.7|979.7|977.4|977.9|975.5|197
1580992200000|2020-02-06 12:30:00|978.4|975.6|978.4|975.6|979.1|976.6|977.1|974.8|218
1580992500000|2020-02-06 12:35:00|978.5|975.7|978.4|975.6|979.3|976.5|978.3|975.5|186
1580992800000|2020-02-06 12:40:00|978.5|975.7|978.2|975.4|978.9|976.2|977.3|975|148
1580993100000|2020-02-06 12:45:00|978.1|975.3|978.3|975.5|978.7|976.5|977.4|975|158
1580993400000|2020-02-06 12:50:00|978.6|975.8|979|976.2|979.6|977.4|978.2|975.4|206
1580993700000|2020-02-06 12:55:00|979.1|976.3|979.5|976.7|979.6|977.4|978.6|976.1|106
1580994000000|2020-02-06 13:00:00|979.6|976.8|978.4|975.6|980.2|978|978.1|975.6|145
1580994300000|2020-02-06 13:05:00|978.5|975.7|978.8|976|979.3|976.8|978.4|975.7|158
1580994600000|2020-02-06 13:10:00|978.9|976.1|980.8|978|980.9|978.7|978.3|976|144
1580994900000|2020-02-06 13:15:00|981|978.2|982.1|980.3|982.4|980.3|980.7|978.1|193
1580995200000|2020-02-06 13:20:00|981.9|980.1|979.1|976.3|982.5|980.4|979|976.2|263
1580995500000|2020-02-06 13:25:00|979|976.2|979.2|976.3|979.7|976.5|977.7|975.2|105
1580995800000|2020-02-06 13:30:00|979|976.2|980.3|977.5|980.5|977.7|977.9|975.1|179
1580996100000|2020-02-06 13:35:00|980.4|977.6|980.8|978|981|978.9|979.3|977|131
1580996400000|2020-02-06 13:40:00|980.9|978.1|981.6|978.8|981.6|979.5|980.1|977.8|153
1580996700000|2020-02-06 13:45:00|981.7|978.9|981.5|978.7|981.7|979.4|980.5|978.2|117
1580997000000|2020-02-06 13:50:00|981|979.2|979.8|977|981.3|979.3|979|976.7|205
1580997300000|2020-02-06 13:55:00|980|977.2|978.8|976|980.1|977.7|978.2|975.9|186
1580997600000|2020-02-06 14:00:00|978.2|976.4|979.3|976.5|979.9|977.7|976.9|974.1|198
1580997900000|2020-02-06 14:05:00|979.1|977.3|978|976.2|980.1|977.3|978|976|172
1580998200000|2020-02-06 14:10:00|978.5|975.7|977.1|974.3|978.6|976.4|976.6|974.3|175
1580998500000|2020-02-06 14:15:00|977|974.2|977.8|975|978.3|975.5|976.7|973.9|176
1580998800000|2020-02-06 14:20:00|977.7|974.9|977.3|974.5|977.7|974.9|977|974.2|125
1580999100000|2020-02-06 14:25:00|977.4|974.6|978.1|975.3|978.3|976.2|977.2|974.6|155
1580999400000|2020-02-06 14:30:00|978|975.2|976.9|974.1|979.6|977.3|975.4|973.2|338
1580999700000|2020-02-06 14:35:00|977|974.2|975.7|972.9|977|974.6|974.2|972|393
1581000000000|2020-02-06 14:40:00|975.6|972.8|974.7|971.9|977.1|975.1|974.2|971.9|333
1581000300000|2020-02-06 14:45:00|974.6|971.8|974.2|971.4|975.5|973.3|972.9|970.6|251
1581000600000|2020-02-06 14:50:00|974.1|971.3|973.4|970.6|974.9|972.6|972.9|970.6|240
1581000900000|2020-02-06 14:55:00|972.9|971.1|972.4|969.6|973|971.1|970.1|967.9|313
1581001200000|2020-02-06 15:00:00|972.3|969.5|971.9|969.1|972.7|969.9|971.3|968.5|216
1581001500000|2020-02-06 15:05:00|971.7|968.9|972.2|969.4|972.3|969.9|971|968.2|115
1581001800000|2020-02-06 15:10:00|972.1|969.3|972.7|969.9|973.3|970.7|971.1|968.7|198
1581002100000|2020-02-06 15:15:00|972.8|970|970.3|967.5|972.8|970.4|969.2|967|229
1581002400000|2020-02-06 15:20:00|970.6|967.8|971.2|968.4|971.5|969.2|969.9|967.6|228
1581002700000|2020-02-06 15:25:00|971.1|968.3|971.1|968.3|971.7|969.4|969.8|967.4|255
1581003000000|2020-02-06 15:30:00|970.8|968|967.6|964.8|970.8|968.4|966.3|964|406
1581003300000|2020-02-06 15:35:00|967|965.2|967.3|965.5|967.9|965.7|966.4|964.1|255
1581003600000|2020-02-06 15:40:00|967.4|965.6|966.1|963.3|967.9|965.6|965|962.3|291
1581003900000|2020-02-06 15:45:00|966.2|963.4|966|963.2|966.2|963.9|964.2|961.9|270
1581004200000|2020-02-06 15:50:00|966.1|963.3|965.6|962.8|966.4|964.1|964.6|962.1|269
1581004500000|2020-02-06 15:55:00|965.7|962.9|965.6|962.8|967.1|964.3|964.5|962.2|235
1581004800000|2020-02-06 16:00:00|965.4|963.6|966|963.2|966.2|963.7|964.5|962.1|232
1581005100000|2020-02-06 16:05:00|966.1|963.3|965.4|962.6|966.3|964.2|964.5|962.3|278
1581005400000|2020-02-06 16:10:00|965.5|962.7|964.5|961.7|965.5|963.2|963|960.7|340
1581005700000|2020-02-06 16:15:00|964|962.2|963.5|960.7|964.5|962.4|962.2|960.3|284
1581006000000|2020-02-06 16:20:00|962.9|961.1|964.5|961.7|964.6|962.4|962.2|959.8|251
1581006300000|2020-02-06 16:25:00|964.6|961.8|964.6|961.8|965.8|963.6|963.1|960.8|262
1581006600000|2020-02-06 16:30:00|964.1|962.3|964.5|961.7|965.2|962.5|963.2|960.8|286
1581006900000|2020-02-06 16:35:00|964.6|961.8|965.4|962.6|965.8|963|964.5|961.7|275
1581007200000|2020-02-06 16:40:00|965.6|962.8|964.8|962|965.9|963.1|964.7|961.9|189
1581007500000|2020-02-06 16:45:00|964.7|961.9|965.6|962.8|965.8|963|964.1|961.3|239
1581007800000|2020-02-06 16:50:00|965.7|962.9|965|962.2|965.8|963|964.9|962.1|185
1581008100000|2020-02-06 16:55:00|965.2|962.4|965.8|963|966|963.2|964.5|961.7|209
1581008400000|2020-02-06 17:00:00|966.1|963.3|966.1|963.3|966.5|963.7|965.4|962.6|231
1581008700000|2020-02-06 17:05:00|966|963.2|966.5|963.7|967|964.2|965.4|962.6|187
1581009000000|2020-02-06 17:10:00|966.3|963.5|966.4|963.6|966.7|963.9|965.6|962.8|193
1581009300000|2020-02-06 17:15:00|966.5|963.7|966.6|963.8|966.8|964|965.8|963|151
1581009600000|2020-02-06 17:20:00|966.5|963.7|966.8|964|967.3|964.5|966.3|963.5|142
1581009900000|2020-02-06 17:25:00|967|964.2|965.8|963|967.2|964.4|965.7|962.9|146
1581010200000|2020-02-06 17:30:00|966|963.2|966.4|963.6|966.8|964|965.6|962.8|152
1581010500000|2020-02-06 17:35:00|966.5|963.7|965.1|962.3|966.9|964.1|965.1|962.3|202
1581010800000|2020-02-06 17:40:00|965.2|962.4|965.1|962.3|966.2|963.4|963.7|960.9|313
1581011100000|2020-02-06 17:45:00|965.2|962.4|963.7|960.9|965.2|962.4|963.5|960.7|211
1581011400000|2020-02-06 17:50:00|963.8|961|963.9|961.1|964.9|962.1|962.6|959.8|320
1581011700000|2020-02-06 17:55:00|963.8|961|965.2|962.4|965.4|962.6|963|960.2|225
1581012000000|2020-02-06 18:00:00|964.7|961.9|967.3|964.5|968.3|965.5|963.6|960.8|551
1581012300000|2020-02-06 18:05:00|967.2|964.4|966.2|963.4|967.9|965.1|965.9|963.1|231
1581012600000|2020-02-06 18:10:00|966.3|963.5|966.6|963.8|967|964.2|966|963.2|84
1581012900000|2020-02-06 18:15:00|966.7|963.9|966.4|963.6|967.1|964.3|966.1|963.3|89
1581013200000|2020-02-06 18:20:00|966.3|963.5|966.9|964.1|967|964.2|966|963.2|135
1581013500000|2020-02-06 18:25:00|967|964.2|967.1|964.3|967.6|964.8|966.8|964|108
1581013800000|2020-02-06 18:30:00|967.2|964.4|967.2|964.4|967.7|964.9|967|964.2|75
1581014100000|2020-02-06 18:35:00|967.3|964.5|966.1|963.3|967.3|964.5|965.8|963|88
1581014400000|2020-02-06 18:40:00|966|963.2|965.6|962.8|966.6|963.8|965.5|962.7|87
1581014700000|2020-02-06 18:45:00|965.8|963|965.7|962.9|965.8|963.5|964.9|962.7|90
1581015000000|2020-02-06 18:50:00|965.8|963|966.4|963.6|966.9|964.5|965.4|962.9|74
1581015300000|2020-02-06 18:55:00|965.7|963.9|966.4|963.6|966.5|964.1|965.5|963.2|79
1581015600000|2020-02-06 19:00:00|965.8|964|963.8|961|966|964|962.9|960.7|139
1581015900000|2020-02-06 19:05:00|963.2|961.4|963.8|961|964.7|962.1|963.1|960.7|104
1581016200000|2020-02-06 19:10:00|963.3|961.5|963.9|962.1|964.6|962.1|963.3|961|50
1581016500000|2020-02-06 19:15:00|964.3|961.5|964.5|961.7|964.8|962|964.3|961.5|55
1581016800000|2020-02-06 19:20:00|964.6|961.8|964.9|962.1|965.2|962.8|963.8|961.5|62
1581017100000|2020-02-06 19:25:00|964.4|962.6|964.9|962.1|965.1|962.8|964.2|961.8|47
1581017400000|2020-02-06 19:30:00|964.8|962|964.3|961.5|965.2|963.1|963.7|961.4|126
1581017700000|2020-02-06 19:35:00|963.7|961.9|963.5|960.7|964.2|961.9|963.1|960.7|75
1581018000000|2020-02-06 19:40:00|962.9|961.1|963.7|960.9|963.7|961.2|962.4|960.1|61
1581018300000|2020-02-06 19:45:00|963.6|960.8|964.4|961.6|964.8|962.4|963.5|960.7|78
1581018600000|2020-02-06 19:50:00|964|962.2|964.2|961.4|964.4|962.2|963.5|961.2|99
1581018900000|2020-02-06 19:55:00|963.8|962|963.9|961.1|964.4|962.1|963.3|961|117
1581019200000|2020-02-06 20:00:00|963.4|961.6|963.9|961.1|964.3|962.1|963.2|960.9|78
1581019500000|2020-02-06 20:05:00|964|961.2|964|961.2|964.1|961.6|963.1|960.6|50
1581019800000|2020-02-06 20:10:00|963.2|961.4|964.6|961.8|964.9|962.7|963.1|960.8|63
1581020100000|2020-02-06 20:15:00|964.7|961.9|964.8|962|964.9|962.6|963.9|961.5|38
1581020400000|2020-02-06 20:20:00|964.7|961.9|964.3|961.5|964.7|962.3|963.7|961.4|54
1581020700000|2020-02-06 20:25:00|964.2|961.4|963.9|961.1|964.5|962.1|963.5|961.1|48
1581021000000|2020-02-06 20:30:00|964|961.2|964.5|961.7|964.6|962.3|963.7|961|61
1581021300000|2020-02-06 20:35:00|964.6|961.8|964|962.2|964.7|962.4|963.6|961.3|92
1581021600000|2020-02-06 20:40:00|964.6|961.8|964.9|962.1|965.5|963.1|963.7|961.4|105
1581021900000|2020-02-06 20:45:00|964.8|962|964.7|962.9|965.7|963.2|964.7|962|109
1581022200000|2020-02-06 20:50:00|964.5|962.7|964.1|961.3|965.1|962.8|963.7|961|71
1581022500000|2020-02-06 20:55:00|963.8|961|964.2|961.4|964.8|962|963.2|960.8|33
1581022800000|2020-02-06 21:00:00|964.3|961.5|964.4|961.6|964.6|961.8|964.1|961.3|19
1581023100000|2020-02-06 21:05:00|964.5|961.7|965.1|962.3|965.1|962.3|964.5|961.7|21
1581023400000|2020-02-06 21:10:00|965|962.2|965|962.2|965.1|962.3|964.9|962.1|11
1581023700000|2020-02-06 21:15:00|965.1|962.3|965.3|962.5|965.5|962.7|965|962.2|23
1581024000000|2020-02-06 21:20:00|965.4|962.6|965.7|962.9|965.7|962.9|965.3|962.5|20
1581024300000|2020-02-06 21:25:00|965.6|962.8|965.5|962.7|965.7|962.9|965.5|962.7|12
1581024600000|2020-02-06 21:30:00|965.6|962.8|965.6|962.8|965.7|962.9|965.6|962.8|5
1581024900000|2020-02-06 21:35:00|965.7|962.9|965.4|962.6|965.8|963|965.4|962.6|20
1581025200000|2020-02-06 21:40:00|965.2|962.4|965.4|962.6|965.5|962.7|965.2|962.4|17
1581025500000|2020-02-06 21:45:00|965.7|962.5|965.5|962.7|966|963.1|965.2|962.1|35
1581025800000|2020-02-06 21:50:00|966|962.3|965.1|962.3|966|963.1|965|961.7|46
1581026100000|2020-02-06 21:55:00|965.8|961.8|965.5|962.7|965.9|962.7|965.1|961.8|25
1581030000000|2020-02-06 23:00:00|965.2|962.4|965.5|962.7|965.8|963|965.2|962.4|31
1581030300000|2020-02-06 23:05:00|965.7|962.9|966.2|963.4|966.3|963.5|965.5|962.7|32
1581030600000|2020-02-06 23:10:00|966.3|963.5|966.5|963.7|966.6|963.8|965.8|963|31
1581030900000|2020-02-06 23:15:00|966.4|963.6|967.4|964.6|967.6|964.6|966.3|963.5|44
1581031200000|2020-02-06 23:20:00|967.3|964.5|966.4|963.6|967.3|964.5|966.4|963.6|14
1581031500000|2020-02-06 23:25:00|966.3|963.5|967.5|964.7|967.6|964.8|966.3|963.5|98
1581031800000|2020-02-06 23:30:00|967.4|964.6|968.8|966|968.8|966|966.7|963.9|70
1581032100000|2020-02-06 23:35:00|968.7|965.9|967.5|964.7|968.9|966.1|967.4|964.6|36
1581032400000|2020-02-06 23:40:00|967.4|964.6|967.8|965|967.8|965|966.7|963.9|33
1581032700000|2020-02-06 23:45:00|967.7|964.9|967.9|965.1|968.7|965.9|967.6|964.8|65
1581033000000|2020-02-06 23:50:00|967.8|965|968.4|965.6|968.7|965.9|967.8|965|24
1581033300000|2020-02-06 23:55:00|968.5|965.7|968.2|965.4|968.5|965.7|968|965.2|34
1581033600000|2020-02-07 00:00:00|968|965.2|967.6|964.8|968|965.2|967.3|964.5|40
1581033900000|2020-02-07 00:05:00|967.7|964.9|967.2|964.4|968|965.2|967.1|964.3|37
1581034200000|2020-02-07 00:10:00|967.1|964.3|966.8|964|967.3|964.5|966|963.2|44
1581034500000|2020-02-07 00:15:00|966.7|963.9|966.3|963.5|966.7|963.9|966.2|963.4|25
1581034800000|2020-02-07 00:20:00|966.5|963.7|966|963.2|966.8|964|966|963.2|29
1581035100000|2020-02-07 00:25:00|966.1|963.3|966.2|963.4|966.7|963.9|966|963.2|28
1581035400000|2020-02-07 00:30:00|966.1|963.3|966.4|963.6|966.7|963.9|966.1|963.3|25
1581035700000|2020-02-07 00:35:00|966.5|963.7|966.3|963.5|966.6|963.8|966.1|963.3|59
1581036000000|2020-02-07 00:40:00|966.2|963.4|966.6|963.8|966.7|963.9|966.2|963.4|52
1581036300000|2020-02-07 00:45:00|966.7|963.9|966.1|963.3|967|964.2|966.1|963.3|58
1581036600000|2020-02-07 00:50:00|966.2|963.4|966.4|963.6|966.8|964|966.1|963.3|35
1581036900000|2020-02-07 00:55:00|966.5|963.7|966.3|963.5|966.7|963.9|966.3|963.5|20
1581037200000|2020-02-07 01:00:00|965.9|963.1|965.6|962.8|966.6|963.7|965.3|962.5|111
1581037500000|2020-02-07 01:05:00|965.9|963.1|965.8|963|966.3|963.5|965.5|962.7|91
1581037800000|2020-02-07 01:10:00|965.7|962.9|965.7|962.9|966.2|963.7|965.1|962.8|86
1581038100000|2020-02-07 01:15:00|965.8|963|965.7|962.9|966.2|964|965.1|962.8|105
1581038400000|2020-02-07 01:20:00|965.8|963|965.5|962.7|965.9|963.4|964.7|962.3|68
1581038700000|2020-02-07 01:25:00|965.6|962.8|964.5|961.7|965.6|963.1|964|961.7|64
1581039000000|2020-02-07 01:30:00|964|962.2|964.3|961.5|964.7|962.4|963.8|961.3|85
1581039300000|2020-02-07 01:35:00|964.4|961.6|963.9|961.1|964.5|961.7|963.4|960.9|52
1581039600000|2020-02-07 01:40:00|963.8|961|963.5|960.7|963.8|961|963.4|960.6|30
1581039900000|2020-02-07 01:45:00|963.6|960.8|962.9|961.1|963.7|961.2|962.9|960.6|44
1581040200000|2020-02-07 01:50:00|963.4|960.6|963.1|960.3|963.5|961.1|962.4|960.1|65
1581040500000|2020-02-07 01:55:00|963|960.2|963.3|960.5|963.9|961.1|963|960.2|52
1581040800000|2020-02-07 02:00:00|963.2|960.4|963.2|960.4|963.4|960.6|963|960.2|43
1581041100000|2020-02-07 02:05:00|963.3|960.5|963.1|961.3|963.7|961.4|963.1|960.4|40
1581041400000|2020-02-07 02:10:00|963.6|960.8|964|961.2|964.2|961.8|963.1|960.8|38
1581041700000|2020-02-07 02:15:00|963.5|961.7|964.6|961.8|964.6|962.4|963.4|961.1|88
1581042000000|2020-02-07 02:20:00|964.5|961.7|965.2|962.4|965.2|962.9|963.8|961.5|64
1581042300000|2020-02-07 02:25:00|964.7|962.9|965.5|962.7|965.5|963.2|964.4|962.2|82
1581042600000|2020-02-07 02:30:00|965|963.2|965.3|962.5|966.1|963.7|964.7|962.4|99
1581042900000|2020-02-07 02:35:00|965.4|962.6|964.4|961.6|965.4|963.2|964|961.5|48
1581043200000|2020-02-07 02:40:00|964.5|961.7|964.3|961.5|964.5|962|963.5|961.2|31
1581043500000|2020-02-07 02:45:00|964.4|961.6|964.6|961.8|965.2|962.4|963.9|961.6|34
1581043800000|2020-02-07 02:50:00|964.7|961.9|964.6|961.8|964.8|962|964.4|961.6|19
1581044100000|2020-02-07 02:55:00|964.5|961.7|964.2|961.4|964.8|962|964.2|961.4|33
1581044400000|2020-02-07 03:00:00|964.3|961.5|964.7|961.9|965|962.2|964.2|961.4|27
1581044700000|2020-02-07 03:05:00|964.5|961.7|964.1|961.3|964.6|961.8|964|961.2|26
1581045000000|2020-02-07 03:10:00|964|961.2|963.7|960.9|964.2|961.4|963.7|960.9|13
1581045300000|2020-02-07 03:15:00|963.8|961|964|961.2|964|961.2|963.6|960.8|30
1581045600000|2020-02-07 03:20:00|963.9|961.1|963.9|961.1|964.1|961.6|963.4|961|28
1581045900000|2020-02-07 03:25:00|963.4|961.6|964|961.2|964.7|962.1|963.4|961.1|120
1581046200000|2020-02-07 03:30:00|964.1|961.3|964.5|961.7|964.7|962.4|963.7|961.2|82
1581046500000|2020-02-07 03:35:00|964.4|961.6|964.7|961.9|965|962.2|964|961.2|64
1581046800000|2020-02-07 03:40:00|964.9|962.1|964.5|961.7|965.2|962.7|964|961.4|72
1581047100000|2020-02-07 03:45:00|964.6|961.8|965|962.2|965.4|962.9|964.2|961.7|96
1581047400000|2020-02-07 03:50:00|964.5|962.7|965.3|962.5|965.4|963.1|964.4|962.1|51
1581047700000|2020-02-07 03:55:00|964.9|963.1|965.4|962.6|965.5|963.2|964.8|962.3|59
1581048000000|2020-02-07 04:00:00|965|963.2|965.4|962.6|965.8|963.6|964.9|962.6|34
1581048300000|2020-02-07 04:05:00|965.5|962.7|965.4|962.6|965.7|963.2|964.8|962.5|20
1581048600000|2020-02-07 04:10:00|965.3|962.5|965.2|962.4|965.5|963.1|964.7|962.3|35
1581048900000|2020-02-07 04:15:00|965.1|962.3|964.7|962.9|965.6|963.1|964.7|962.2|40
1581049200000|2020-02-07 04:20:00|965.2|962.4|964.7|961.9|965.4|963.1|964.1|961.8|67
1581049500000|2020-02-07 04:25:00|964.2|962.4|964.5|961.7|964.9|962.5|964|961.7|49
1581049800000|2020-02-07 04:30:00|964|962.2|963.9|961.1|964.7|962.2|963.9|961.1|34
1581050100000|2020-02-07 04:35:00|964|961.2|963.8|961|964.1|961.7|963.4|960.9|38
1581050400000|2020-02-07 04:40:00|963.7|960.9|963.5|960.7|963.8|961.3|962.9|960.6|33
1581050700000|2020-02-07 04:45:00|963|961.2|962|959.2|963.6|961.3|961.4|959.1|61
1581051000000|2020-02-07 04:50:00|961.9|959.1|962.3|959.5|962.3|960.1|961.5|959.1|64
1581051300000|2020-02-07 04:55:00|961.7|959.9|962.5|959.7|962.5|960.4|961.7|959.4|74
1581051600000|2020-02-07 05:00:00|962.6|959.8|962.1|960.3|962.9|960.6|961.7|959.4|83
1581051900000|2020-02-07 05:05:00|962|960.2|963.2|960.4|963.3|961.1|961.8|959.5|106
1581052200000|2020-02-07 05:10:00|962.8|961|963.2|960.4|963.6|961.5|962.3|960|123
1581052500000|2020-02-07 05:15:00|963.3|960.5|963.4|960.6|963.5|960.7|963|960.2|46
1581052800000|2020-02-07 05:20:00|963.3|960.5|963.2|960.4|963.4|960.6|963|960.2|65
1581053100000|2020-02-07 05:25:00|963.1|960.3|964|961.2|964.6|961.8|962.4|960.1|125
1581053400000|2020-02-07 05:30:00|963.9|961.1|964.5|961.7|964.9|962.8|963.6|960.9|271
1581053700000|2020-02-07 05:35:00|964.6|961.8|964.8|963|965.6|963.3|963.8|961.5|160
1581054000000|2020-02-07 05:40:00|965|963.2|965.5|962.7|965.7|963.7|964.5|962.2|128
1581054300000|2020-02-07 05:45:00|965.6|962.8|966.2|963.4|966.2|964|964.8|962.6|144
1581054600000|2020-02-07 05:50:00|966.3|963.5|965.9|963.1|966.5|964.3|965.2|962.9|117
1581054900000|2020-02-07 05:55:00|966|963.2|965.8|963|966.1|963.9|964.7|962.4|163
1581055200000|2020-02-07 06:00:00|965.6|962.8|965.5|962.7|966|963.2|965.4|962.6|91
1581055500000|2020-02-07 06:05:00|965.4|962.6|965.3|962.5|965.8|963|965.1|962.3|103
1581055800000|2020-02-07 06:10:00|965.4|962.6|964.2|961.4|965.7|962.9|964.1|961.3|152
1581056100000|2020-02-07 06:15:00|964.3|961.5|964.1|961.3|964.4|961.6|963.6|960.8|102
1581056400000|2020-02-07 06:20:00|964|961.2|963.9|961.1|964.3|961.5|963.6|960.8|105
1581056700000|2020-02-07 06:25:00|964.2|961.4|964.8|962|965.5|962.7|963.8|961|148
1581057000000|2020-02-07 06:30:00|964.9|962.1|965.3|962.5|965.8|963|964.3|961.5|217
1581057300000|2020-02-07 06:35:00|965.4|962.6|965.1|962.3|965.8|963|964.7|961.9|158
1581057600000|2020-02-07 06:40:00|965|962.2|963.6|960.8|965.5|962.7|963.5|960.7|138
1581057900000|2020-02-07 06:45:00|963.4|960.6|962|959.2|963.8|961|961.9|959.1|174
1581058200000|2020-02-07 06:50:00|962.1|959.3|962.4|959.6|963|960.2|961.9|959.1|159
1581058500000|2020-02-07 06:55:00|962.5|959.7|963.1|960.3|963.6|960.8|962.3|959.5|112
1581058800000|2020-02-07 07:00:00|963|960.2|962.2|959.4|963.4|960.6|962|959.2|121
1581059100000|2020-02-07 07:05:00|962|959.2|961.9|959.1|962.2|959.4|961.5|958.7|91
1581059400000|2020-02-07 07:10:00|962|959.2|961.2|958.4|962.2|959.4|960.7|957.9|148
1581059700000|2020-02-07 07:15:00|960.9|958.1|961.1|958.3|961.8|959|960.7|957.9|110
1581060000000|2020-02-07 07:20:00|960.9|958.1|961.5|958.7|961.6|959.2|959.9|957.6|121
1581060300000|2020-02-07 07:25:00|961.2|958.4|961.7|958.9|962.4|959.6|961.1|958.3|142
1581060600000|2020-02-07 07:30:00|961.5|958.7|962.7|959.9|963|960.4|961.5|958.7|216
1581060900000|2020-02-07 07:35:00|962.5|959.7|963.9|961.1|964.5|961.7|962.4|959.6|245
1581061200000|2020-02-07 07:40:00|964|961.2|963.4|960.6|964.4|962.2|963.3|960.5|167
1581061500000|2020-02-07 07:45:00|963.3|960.5|963.8|961|964.2|961.4|962.9|960.1|168
1581061800000|2020-02-07 07:50:00|963.9|961.1|964.3|961.5|965|962.2|963.9|961.1|169
1581062100000|2020-02-07 07:55:00|964.4|961.6|965.2|962.4|965.8|963.3|964.3|961.5|133
1581062400000|2020-02-07 08:00:00|965.1|962.3|964.6|961.8|965.6|963.2|963.9|961.4|233
1581062700000|2020-02-07 08:05:00|964.7|961.9|964.9|962.1|965.9|963.6|964.4|961.7|180
1581063000000|2020-02-07 08:10:00|965.2|962.4|965.2|962.4|965.7|963.2|964.2|961.9|194
1581063300000|2020-02-07 08:15:00|965.4|962.6|963.2|960.4|965.4|962.6|962.4|960|241
1581063600000|2020-02-07 08:20:00|963.3|960.5|963.9|961.1|964.2|961.7|962.6|960|168
1581063900000|2020-02-07 08:25:00|964|961.2|962.7|959.9|964.1|961.3|961.5|959.2|177
1581064200000|2020-02-07 08:30:00|962.6|959.8|963.2|960.4|963.3|960.8|961.4|959.1|161
1581064500000|2020-02-07 08:35:00|963.1|960.3|964.2|962.4|964.7|962.8|962.5|960.2|176
1581064800000|2020-02-07 08:40:00|964.3|962.5|964.4|962.6|964.8|962.8|963.4|961.1|198
1581065100000|2020-02-07 08:45:00|964.8|962|965|962.2|965.5|963.1|963.1|960.8|185
1581065400000|2020-02-07 08:50:00|965.1|962.3|966.1|963.3|966.7|964.4|964.8|962|189
1581065700000|2020-02-07 08:55:00|966.2|963.4|964.8|962|966.4|964.2|964.8|962|164
1581066000000|2020-02-07 09:00:00|964.9|962.1|966.1|963.3|966.4|964.1|964.3|961.5|157
1581066300000|2020-02-07 09:05:00|966.2|963.4|966.5|963.7|966.7|964.2|965.3|963|160
1581066600000|2020-02-07 09:10:00|966.4|963.6|966.9|964.1|967.3|965|965.7|963.2|174
1581066900000|2020-02-07 09:15:00|967|964.2|966.7|964.9|967.1|964.9|965.5|963.3|158
1581067200000|2020-02-07 09:20:00|967|964.2|967.3|965.5|968.2|965.8|966.2|964|206
1581067500000|2020-02-07 09:25:00|967.8|965|967.1|964.3|967.9|965.6|966.3|964|146
1581067800000|2020-02-07 09:30:00|967.2|964.4|968|965.2|968.1|965.7|966.2|963.9|154
1581068100000|2020-02-07 09:35:00|968.1|965.3|968.5|965.7|968.7|966|967.5|965|109
1581068400000|2020-02-07 09:40:00|968.6|965.8|970.6|967.8|971.2|969.2|968|965.2|140
1581068700000|2020-02-07 09:45:00|970.4|967.6|972.8|970|972.9|970.1|969.9|967.1|183
1581069000000|2020-02-07 09:50:00|972.9|970.1|971.8|969|973.2|970.4|971.4|968.6|131
1581069300000|2020-02-07 09:55:00|971.7|968.9|971.3|968.5|971.9|969.1|971|968.2|53
1581069600000|2020-02-07 10:00:00|971.1|968.3|970.4|968.6|971.2|968.6|970.1|967.4|57
1581069900000|2020-02-07 10:05:00|970.9|968.1|971.5|968.7|971.6|968.8|970.6|967.8|70
1581070200000|2020-02-07 10:10:00|971.4|968.6|971.7|968.9|972|969.2|971.2|968.4|69
1581070500000|2020-02-07 10:15:00|971.8|969|972|969.2|972.4|969.6|971.5|968.7|67
1581070800000|2020-02-07 10:20:00|971.8|969|971.8|969|972|969.2|971.4|968.6|37
1581071100000|2020-02-07 10:25:00|972.1|969.3|971.2|968.4|972.3|969.5|971|968.2|46
1581071400000|2020-02-07 10:30:00|971.1|968.3|972|969.2|972|969.2|970.6|967.8|52
1581071700000|2020-02-07 10:35:00|971.9|969.1|971.9|969.1|972.4|969.6|971.6|968.8|43
1581072000000|2020-02-07 10:40:00|971.8|969|971.9|969.1|972.1|969.3|971|968.2|94
1581072300000|2020-02-07 10:45:00|971.7|968.9|970.4|968.6|971.7|968.9|970.2|967.7|56
1581072600000|2020-02-07 10:50:00|970.9|968.1|969.7|967.9|970.9|968.7|969.4|967.2|59
1581072900000|2020-02-07 10:55:00|970.2|967.4|970.8|968|970.8|968.3|969.5|967.2|84
1581073200000|2020-02-07 11:00:00|970.7|967.9|968.8|966|970.8|968.2|968|965.7|98
1581073500000|2020-02-07 11:05:00|968.9|966.1|969.3|967.5|969.8|967.5|968.1|965.7|79
1581073800000|2020-02-07 11:10:00|969.7|966.9|968.4|965.6|970.2|967.8|967.7|965.3|107
1581074100000|2020-02-07 11:15:00|968.3|965.5|968.8|966|969.6|967.1|967.6|965.4|93
1581074400000|2020-02-07 11:20:00|969|966.2|968.6|965.8|969|966.7|967.5|965.2|66
1581074700000|2020-02-07 11:25:00|968.1|966.3|968.2|965.4|968.8|966.3|968.1|965.4|62
1581075000000|2020-02-07 11:30:00|968.3|965.5|968.3|965.5|969|966.6|968.2|965.4|81
1581075300000|2020-02-07 11:35:00|968.2|965.4|970.2|967.4|970.4|968|968.2|965.4|82
1581075600000|2020-02-07 11:40:00|970.3|967.5|971.8|969|971.9|969.6|970.1|967.5|77
1581075900000|2020-02-07 11:45:00|971.7|968.9|972|969.2|972.1|969.5|971.2|968.6|54
1581076200000|2020-02-07 11:50:00|972.1|969.3|972.7|969.9|973|970.7|971.9|969.2|85
1581076500000|2020-02-07 11:55:00|972.8|970|971.8|969|973.2|970.9|971.8|969|74
1581076800000|2020-02-07 12:00:00|971.9|969.1|971.3|968.5|972.3|970.1|970.2|967.9|118
1581077100000|2020-02-07 12:05:00|971.2|968.4|971.7|968.9|971.9|969.1|970.7|968.2|57
1581077400000|2020-02-07 12:10:00|971.6|968.8|971|968.2|971.8|969|970.8|968|83
1581077700000|2020-02-07 12:15:00|970.6|967.8|969.6|966.8|970.8|968|969.5|966.7|42
1581078000000|2020-02-07 12:20:00|969.7|966.9|971.6|968.8|971.9|969.1|969.6|966.8|77
1581078300000|2020-02-07 12:25:00|971.5|968.7|970.9|968.1|971.8|969.3|970.6|967.8|64
1581078600000|2020-02-07 12:30:00|971|968.2|972.5|969.7|972.8|970.5|970.6|967.8|143
1581078900000|2020-02-07 12:35:00|972.4|969.6|972.7|969.9|974.1|971.3|972.4|969.6|97
1581079200000|2020-02-07 12:40:00|972.6|969.8|972|969.2|972.7|969.9|971.6|968.8|88
1581079500000|2020-02-07 12:45:00|971.8|969|971.4|968.6|972.1|969.3|971.4|968.6|46
1581079800000|2020-02-07 12:50:00|971.3|968.5|971.5|968.7|972|969.7|971.1|968.4|120
1581080100000|2020-02-07 12:55:00|971.4|968.6|970.4|967.6|971.5|968.7|970.1|967.3|111
1581080400000|2020-02-07 13:00:00|970.6|967.8|969.1|966.3|970.9|968.1|968.5|966.2|118
1581080700000|2020-02-07 13:05:00|969|966.2|968.9|966.1|969.4|966.6|967.5|965.1|106
1581081000000|2020-02-07 13:10:00|968.8|966|971.2|968.4|971.2|968.8|968.2|965.9|131
1581081300000|2020-02-07 13:15:00|971.7|968.9|971.9|969.1|972.3|969.5|970.9|968.3|101
1581081600000|2020-02-07 13:20:00|971.6|968.8|972.2|969.4|973.3|970.7|971.2|968.4|155
1581081900000|2020-02-07 13:25:00|972.1|969.3|973.3|969.4|973.3|969.8|971.3|968.8|136
1581082200000|2020-02-07 13:30:00|972.8|968.9|976.5|973.7|977.8|975.2|971.7|968.3|284
1581082500000|2020-02-07 13:35:00|976.7|973.9|975.2|972.4|976.9|974.2|973.4|971|306
1581082800000|2020-02-07 13:40:00|975.1|972.3|977.3|974.5|978.1|975.8|975.1|972.3|317
1581083100000|2020-02-07 13:45:00|976.9|974.1|974.7|971.9|978|975.6|974|971.2|318
1581083400000|2020-02-07 13:50:00|974.5|971.7|976.3|973.5|976.9|974.1|973.5|970.7|243
1581083700000|2020-02-07 13:55:00|976.4|973.6|976.2|973.4|977.3|974.5|975.6|972.8|287
1581084000000|2020-02-07 14:00:00|976.3|973.5|973.3|970.5|976.4|973.6|971.8|969|311
1581084300000|2020-02-07 14:05:00|973.4|970.6|972.7|969.9|973.4|970.6|970.8|968|228
1581084600000|2020-02-07 14:10:00|972.8|970|973.8|971|974.2|971.4|972.6|969.8|190
1581084900000|2020-02-07 14:15:00|974.1|971.3|975.3|972.5|975.6|972.8|972.7|969.9|232
1581085200000|2020-02-07 14:20:00|975.4|972.6|975.9|973.1|977.6|974.8|975.3|972.5|221
1581085500000|2020-02-07 14:25:00|976|973.2|973.8|971|976.7|973.9|973.8|971|153
1581085800000|2020-02-07 14:30:00|973.7|970.9|972.9|970.1|975.4|972.6|972.8|970|231
1581086100000|2020-02-07 14:35:00|973.1|970.3|971|968.2|973.2|970.4|970.5|967.7|265
1581086400000|2020-02-07 14:40:00|971.1|968.3|970.7|967.9|971.6|968.8|969.8|967|223
1581086700000|2020-02-07 14:45:00|970.8|968|970.2|967.4|971.9|969.1|970.1|967.3|186
1581087000000|2020-02-07 14:50:00|970.1|967.3|969.9|967.1|970.6|967.8|969.5|966.7|137
1581087300000|2020-02-07 14:55:00|970|967.2|969.9|967.1|970.6|967.8|969.4|966.6|154
1581087600000|2020-02-07 15:00:00|969.8|967|971|968.2|972.2|969.4|969.8|967|233
1581087900000|2020-02-07 15:05:00|970.9|968.1|969.6|966.8|971.7|968.9|969.6|966.8|160
1581088200000|2020-02-07 15:10:00|969.7|966.9|970.2|967.4|970.5|967.7|969.4|966.6|122
1581088500000|2020-02-07 15:15:00|970.4|967.6|970|967.2|971|968.2|969.8|967|116
1581088800000|2020-02-07 15:20:00|969.9|967.1|968.7|965.9|969.9|967.1|968.6|965.8|152
1581089100000|2020-02-07 15:25:00|968.6|965.8|968.5|965.7|969.1|966.3|967.9|965.1|217
1581089400000|2020-02-07 15:30:00|968.4|965.6|967.9|965.1|968.6|965.8|966.1|963.3|266
1581089700000|2020-02-07 15:35:00|967.8|965|968.6|965.8|969.1|966.3|967.8|965|194
1581090000000|2020-02-07 15:40:00|968.5|965.7|969.1|966.3|970.5|967.7|968.5|965.7|218
1581090300000|2020-02-07 15:45:00|969.2|966.4|968.9|966.1|969.8|967|968.8|966|129
1581090600000|2020-02-07 15:50:00|968.8|966|968.3|965.5|969.4|967|968|965.2|137
1581090900000|2020-02-07 15:55:00|968.4|965.6|967.9|965.1|968.9|966.3|967.4|965|141
1581091200000|2020-02-07 16:00:00|968|965.2|970|967.2|970.5|968.2|967.2|964.8|200
1581091500000|2020-02-07 16:05:00|970.1|967.3|971.1|968.3|972.7|970.3|969.4|967.1|277
1581091800000|2020-02-07 16:10:00|970.9|969.1|969|966.2|972.3|969.8|968.6|966.2|244
1581092100000|2020-02-07 16:15:00|969.1|966.3|967.4|964.6|969.3|966.9|967|964.6|204
1581092400000|2020-02-07 16:20:00|967.6|964.8|967.1|964.3|968|965.6|966.4|964|214
1581092700000|2020-02-07 16:25:00|967|964.2|965.8|963|967.3|965|964.9|962.6|211
1581093000000|2020-02-07 16:30:00|966|963.2|966.9|964.1|967.1|964.8|965.1|962.7|206
1581093300000|2020-02-07 16:35:00|966.8|964|966.7|963.9|967.3|965|965.7|963.4|195
1581093600000|2020-02-07 16:40:00|966.8|964|966.3|963.5|967.2|965|965.7|963.4|139
1581093900000|2020-02-07 16:45:00|966.4|963.6|966.7|963.9|967.2|965|966|963.6|135
1581094200000|2020-02-07 16:50:00|966.9|964.1|965.7|962.9|967.3|964.9|965.1|962.8|179
1581094500000|2020-02-07 16:55:00|965|963.2|965.9|963.1|966.3|963.9|964.9|962.6|135
1581094800000|2020-02-07 17:00:00|966|963.2|966.4|963.6|967.1|964.7|965|962.6|187
1581095100000|2020-02-07 17:05:00|966.5|963.7|966.7|963.9|967.5|965.1|965.8|963.5|132
1581095400000|2020-02-07 17:10:00|966.8|964|966.9|964.1|967|964.7|966|963.5|167
1581095700000|2020-02-07 17:15:00|966.8|964|967.4|964.6|968.4|965.9|966.5|964|166
1581096000000|2020-02-07 17:20:00|967.5|964.7|967.3|964.5|968|965.5|966.4|964.1|133
1581096300000|2020-02-07 17:25:00|966.9|965.1|967.3|964.5|967.5|965.2|966.5|964|91
1581096600000|2020-02-07 17:30:00|967.2|964.4|968.1|965.3|968.2|965.6|966.3|963.9|119
1581096900000|2020-02-07 17:35:00|968|965.2|967.7|964.9|968.3|966|967|964.7|126
1581097200000|2020-02-07 17:40:00|967.8|965|967.9|965.1|968.6|966.1|967|964.7|173
1581097500000|2020-02-07 17:45:00|967.8|965|967.9|965.1|968.1|965.9|966.9|964.5|145
1581097800000|2020-02-07 17:50:00|968.2|965.4|968.6|965.8|968.9|966.4|967.5|965.1|121
1581098100000|2020-02-07 17:55:00|968.7|965.9|968.8|966|969|966.7|967.6|965.3|179
1581098400000|2020-02-07 18:00:00|968.7|965.9|968.6|965.8|969.6|967.2|967.3|965|324
1581098700000|2020-02-07 18:05:00|968.7|965.9|968.5|965.7|969.1|967|968|965.7|101
1581099000000|2020-02-07 18:10:00|968.6|965.8|968.5|966.7|969.2|967.1|967.7|965.3|109
1581099300000|2020-02-07 18:15:00|968.6|966.8|968.9|966.1|969.1|966.8|968|965.7|96
1581099600000|2020-02-07 18:20:00|969|966.2|969.4|966.6|969.5|967.1|968.2|965.9|102
1581099900000|2020-02-07 18:25:00|969.3|966.5|968.8|966|969.5|967.2|968|965.7|128
1581100200000|2020-02-07 18:30:00|969.1|966.3|968.9|966.1|969.5|967|968.3|966|139
1581100500000|2020-02-07 18:35:00|969|966.2|969.7|966.9|970|967.6|968.8|966|149
1581100800000|2020-02-07 18:40:00|969.8|967|969.8|967|970.3|968|969.2|966.9|120
1581101100000|2020-02-07 18:45:00|969.9|967.1|970.1|967.3|970.5|968.1|969.2|966.9|87
1581101400000|2020-02-07 18:50:00|970.2|967.4|969.9|967.1|970.5|968.1|969.3|966.8|121
1581101700000|2020-02-07 18:55:00|969.3|967.5|970.1|967.3|970.4|967.9|969.2|966.9|140
1581102000000|2020-02-07 19:00:00|970.2|967.4|970.5|967.7|970.8|968.4|969.4|967.1|145
1581102300000|2020-02-07 19:05:00|970.6|967.8|970.1|967.3|970.8|968.4|969.5|967.2|100
1581102600000|2020-02-07 19:10:00|970|967.2|970.2|967.4|970.3|968|969.5|967.1|67
1581102900000|2020-02-07 19:15:00|970.1|967.3|970|967.2|970.3|968|969.4|967|109
1581103200000|2020-02-07 19:20:00|969.9|967.1|970.5|967.7|970.7|968.3|968.9|966.6|122
1581103500000|2020-02-07 19:25:00|970.4|967.6|970.2|967.4|970.7|968|969.4|967.1|84
1581103800000|2020-02-07 19:30:00|970.5|967.7|970.2|967.4|970.5|968|969.6|967.2|74
1581104100000|2020-02-07 19:35:00|969.7|967.9|970.2|967.4|970.3|968|969.5|967.1|71
1581104400000|2020-02-07 19:40:00|970.3|967.5|970.1|967.3|970.4|967.9|969.6|967.2|63
1581104700000|2020-02-07 19:45:00|970|967.2|970.1|968.3|970.6|968.3|969.9|967.2|54
1581105000000|2020-02-07 19:50:00|970.5|967.7|970.4|967.6|970.7|968.4|969.9|967.5|83
1581105300000|2020-02-07 19:55:00|970.5|967.7|970.5|967.7|970.6|968.3|969.6|967.3|97
1581105600000|2020-02-07 20:00:00|970.4|967.6|969.9|967.1|970.5|968.2|969.5|967|64
1581105900000|2020-02-07 20:05:00|969.4|967.6|970.1|967.3|970.2|967.9|969.2|966.9|59
1581106200000|2020-02-07 20:10:00|969.6|967.8|969.4|967.6|970.3|967.9|969.3|966.9|75
1581106500000|2020-02-07 20:15:00|970|967.2|970|967.2|970.1|967.8|969.3|967|68
1581106800000|2020-02-07 20:20:00|970.1|967.3|970.1|967.3|970.3|968|969.6|967.2|59
1581107100000|2020-02-07 20:25:00|970.2|967.4|970.3|967.5|970.6|968.3|969.5|967.1|89
1581107400000|2020-02-07 20:30:00|970.4|967.6|970.3|967.5|970.4|968.1|969.8|967.4|55
1581107700000|2020-02-07 20:35:00|970.4|967.6|970.9|968.1|970.9|968.6|969.7|967.3|60
1581108000000|2020-02-07 20:40:00|970.8|968|971.4|968.6|971.5|968.8|970.2|967.9|60
1581108300000|2020-02-07 20:45:00|971.5|968.7|970.6|967.8|972|969.2|970.3|967.5|80
1581108600000|2020-02-07 20:50:00|970.8|968|970.9|968.1|971|968.7|970.3|967.5|63
1581108900000|2020-02-07 20:55:00|971|968.2|970.2|967.4|971|968.6|969.6|967.1|91
1581109200000|2020-02-07 21:00:00|970.1|967.3|969.6|967.8|970.4|968.1|969.5|967.2|42
1581109500000|2020-02-07 21:05:00|970.2|967.4|969.5|967.7|970.2|967.8|969.3|967.1|23
1581109800000|2020-02-07 21:10:00|970.1|967.1|970.1|967.3|970.1|967.8|969.2|966.9|38
1581110100000|2020-02-07 21:15:00|969.6|967.8|969.7|967.9|970.5|968.2|969.6|967.3|33
1581110400000|2020-02-07 21:20:00|970.3|967.5|969.7|967.9|970.3|968|969.7|967.4|26
1581110700000|2020-02-07 21:25:00|969.8|968|969.8|967|970.4|968|969.7|966.9|17
1581111000000|2020-02-07 21:30:00|969.3|967.5|969.2|966.4|969.8|967.5|968.9|966.4|32
1581111300000|2020-02-07 21:35:00|969.3|966.5|968.6|965.8|969.3|966.5|968.6|965.8|29
1581111600000|2020-02-07 21:40:00|968.7|965.9|968.6|965.8|968.8|966|968.4|965.6|27
1581111900000|2020-02-07 21:45:00|968.8|965.7|968.8|966|969.3|966|968.6|965.4|28
1581112200000|2020-02-07 21:50:00|968.9|965.8|969.1|965.6|969.2|966|968.6|965.5|21
1581112500000|2020-02-07 21:55:00|969.3|965.8|969.8|966.1|969.9|966.4|968.9|965.8|29
1581289200000|2020-02-09 23:00:00|970.8|968|970.9|968.1|971|968.2|970.8|968|6
1581289500000|2020-02-09 23:05:00|970.6|967.8|970.4|967.6|970.6|967.8|970.2|967.4|6
1581289800000|2020-02-09 23:10:00|970.2|967.4|971.7|968.9|971.8|969|970.2|967.4|35
1581290100000|2020-02-09 23:15:00|971.8|969|971.5|968.7|971.9|969.1|971.1|968.3|48
1581290400000|2020-02-09 23:20:00|971.4|968.6|971.1|968.3|971.4|968.6|970.9|968.1|10
1581290700000|2020-02-09 23:25:00|971|968.2|971.2|968.4|971.4|968.6|970.9|968.1|73
1581291000000|2020-02-09 23:30:00|971.4|968.6|971.1|968.3|971.8|969|971|968.2|95
1581291300000|2020-02-09 23:35:00|971|968.2|969.2|966.4|971.4|968.6|969.1|966.3|128
1581291600000|2020-02-09 23:40:00|969.1|966.3|969.6|966.8|970|967.2|969.1|966.3|84
1581291900000|2020-02-09 23:45:00|969.5|966.7|969.8|967|970.2|967.4|969.5|966.7|38
1581292200000|2020-02-09 23:50:00|969.7|966.9|969.5|966.7|969.8|967|969.3|966.5|51
1581292500000|2020-02-09 23:55:00|969.4|966.6|968.8|966|969.8|967|968.2|965.4|98
1581292800000|2020-02-10 00:00:00|969.2|966.4|968.8|966|969.8|967|968.7|965.9|105
1581293100000|2020-02-10 00:05:00|968.7|965.9|969.1|966.3|969.4|966.6|968.1|965.3|107
1581293400000|2020-02-10 00:10:00|969|966.2|969.3|966.5|969.4|966.6|968.9|966.1|62
1581293700000|2020-02-10 00:15:00|969.4|966.6|969.7|966.9|969.9|967.1|969|966.2|83
1581294000000|2020-02-10 00:20:00|969.9|967.1|970.4|967.6|970.7|967.9|969.8|967|100
1581294300000|2020-02-10 00:25:00|970.5|967.7|970.1|967.3|970.5|967.7|969.6|966.8|102
1581294600000|2020-02-10 00:30:00|970|967.2|969.5|966.7|970.2|967.4|969.4|966.6|92
1581294900000|2020-02-10 00:35:00|969.6|966.8|970.3|967.5|970.4|967.6|969.5|966.7|81
1581295200000|2020-02-10 00:40:00|970.4|967.6|970.9|968.1|971|968.2|970.3|967.5|82
1581295500000|2020-02-10 00:45:00|970.8|968|971.5|968.7|971.6|968.8|970.8|968|72
1581295800000|2020-02-10 00:50:00|971.6|968.8|970.5|967.7|971.6|968.8|970.5|967.7|63
1581296100000|2020-02-10 00:55:00|970.4|967.6|970.9|968.1|971|968.2|970.3|967.5|47
1581296400000|2020-02-10 01:00:00|970.5|967.7|970.4|967.6|971|968.2|970.1|967.3|123
1581296700000|2020-02-10 01:05:00|970.3|967.5|970.6|967.8|970.9|968.1|970.3|967.5|68
1581297000000|2020-02-10 01:10:00|970.7|967.9|971.2|968.4|971.2|968.4|970.5|967.7|117
1581297300000|2020-02-10 01:15:00|971.1|968.3|971.5|968.7|971.6|968.8|970.6|967.8|107
1581297600000|2020-02-10 01:20:00|971.4|968.6|971.3|968.5|971.5|968.7|971.1|968.3|87
1581297900000|2020-02-10 01:25:00|971.4|968.6|971.4|968.6|971.8|969|971.3|968.5|95
1581298200000|2020-02-10 01:30:00|971.3|968.5|971.9|969.1|972.1|969.8|970.6|968.3|76
1581298500000|2020-02-10 01:35:00|971.4|969.6|972.4|969.6|972.9|970.6|971.2|968.8|121
1581298800000|2020-02-10 01:40:00|972.3|969.5|973.4|970.6|973.8|971.5|971.9|969.5|162
1581299100000|2020-02-10 01:45:00|973.6|970.8|973.3|970.5|973.6|970.8|973|970.2|153
1581299400000|2020-02-10 01:50:00|973.2|970.4|973.1|970.3|973.6|970.8|972.4|970|77
1581299700000|2020-02-10 01:55:00|973.2|970.4|973.2|970.4|973.7|970.9|973.1|970.3|70
1581300000000|2020-02-10 02:00:00|973.3|970.5|973.5|970.7|973.6|970.8|973|970.2|102
1581300300000|2020-02-10 02:05:00|973.4|970.6|974.3|971.5|974.7|971.9|973|970.2|136
1581300600000|2020-02-10 02:10:00|974.4|971.6|974.3|971.5|974.7|971.9|974.1|971.3|79
1581300900000|2020-02-10 02:15:00|974.4|971.6|974.5|971.7|974.9|972.3|973.9|971.3|147
1581301200000|2020-02-10 02:20:00|974.4|971.6|974.6|971.8|975|972.5|974|971.6|79
1581301500000|2020-02-10 02:25:00|974.7|971.9|974.8|972|974.9|972.1|974.3|971.5|80
1581301800000|2020-02-10 02:30:00|974.7|971.9|974.6|971.8|974.9|972.1|974.3|971.5|85
1581302100000|2020-02-10 02:35:00|974.7|971.9|974.5|971.7|974.9|972.1|974.4|971.6|105
1581302400000|2020-02-10 02:40:00|974.4|971.6|974.2|971.4|974.6|972.2|973.7|971.3|124
1581302700000|2020-02-10 02:45:00|974.1|971.3|973.4|970.6|974.3|971.5|973.4|970.6|67
1581303000000|2020-02-10 02:50:00|973.5|970.7|973.2|970.4|973.8|971|972.6|970.2|93
1581303300000|2020-02-10 02:55:00|973.3|970.5|973.3|970.5|973.7|971.5|972.6|970.3|110
1581303600000|2020-02-10 03:00:00|973.4|970.6|973.2|971.4|973.7|971.4|972.8|970.4|85
1581303900000|2020-02-10 03:05:00|973.3|971.5|975|972.2|975.5|973.1|973.2|970.9|174
1581304200000|2020-02-10 03:10:00|974.6|972.8|974.7|971.9|975.2|972.9|974.5|971.8|89
1581304500000|2020-02-10 03:15:00|974.8|972|974.1|971.3|974.9|972.1|974.1|971.3|50
1581304800000|2020-02-10 03:20:00|974|971.2|973.4|970.6|974.2|971.4|973.4|970.6|41
1581305100000|2020-02-10 03:25:00|973.5|970.7|974.1|971.3|974.2|971.4|973.3|970.5|67
1581305400000|2020-02-10 03:30:00|974|971.2|974.2|971.4|974.2|971.4|974|971.2|33
1581305700000|2020-02-10 03:35:00|974.1|971.3|974.2|971.4|974.3|971.5|973.8|971|38
1581306000000|2020-02-10 03:40:00|974.1|971.3|974.3|971.5|974.3|971.5|974|971.2|33
1581306300000|2020-02-10 03:45:00|974.2|971.4|974.5|971.7|974.5|971.7|974|971.2|41
1581306600000|2020-02-10 03:50:00|974.7|971.9|974.6|971.8|974.8|972|974.5|971.7|48
1581306900000|2020-02-10 03:55:00|974.7|971.9|974.6|971.8|974.7|971.9|974.5|971.7|33
1581307200000|2020-02-10 04:00:00|974.7|971.9|974.6|971.8|974.7|971.9|974.5|971.7|18
1581307500000|2020-02-10 04:05:00|974.7|971.9|973.9|971.1|974.7|971.9|973.7|970.9|33
1581307800000|2020-02-10 04:10:00|973.7|970.9|974|971.2|974.1|971.3|973.7|970.9|29
1581308100000|2020-02-10 04:15:00|974.1|971.3|974.2|971.4|974.4|971.6|974|971.2|38
1581308400000|2020-02-10 04:20:00|974.3|971.5|974.4|971.6|974.5|971.7|974.2|971.4|21
1581308700000|2020-02-10 04:25:00|974.5|971.7|974.5|971.7|974.5|971.7|974.2|971.4|31
1581309000000|2020-02-10 04:30:00|974.4|971.6|974.4|971.6|974.5|971.7|973.9|971.1|43
1581309300000|2020-02-10 04:35:00|974.3|971.5|974.4|971.6|974.5|971.7|974.3|971.5|27
1581309600000|2020-02-10 04:40:00|974.5|971.7|974.5|971.7|974.8|972|974.4|971.6|35
1581309900000|2020-02-10 04:45:00|974.6|971.8|974.4|971.6|974.7|971.9|974.3|971.5|44
1581310200000|2020-02-10 04:50:00|974.3|971.5|974.5|971.7|974.8|972|974.3|971.5|43
1581310500000|2020-02-10 04:55:00|974.4|971.6|974.3|971.5|974.5|971.7|974|971.2|70
1581310800000|2020-02-10 05:00:00|974.2|971.4|974.9|972.1|975|972.2|974.2|971.4|68
1581311100000|2020-02-10 05:05:00|974.8|972|974.8|972|974.9|972.1|974.7|971.9|103
1581311400000|2020-02-10 05:10:00|974.7|971.9|974.8|972|974.9|972.1|974.7|971.9|62
1581311700000|2020-02-10 05:15:00|974.7|971.9|974.6|971.8|975|972.2|974.4|971.6|75
1581312000000|2020-02-10 05:20:00|974.5|971.7|974.7|971.9|974.9|972.1|974.5|971.7|40
1581312300000|2020-02-10 05:25:00|974.8|972|974.3|971.5|974.8|972|974.3|971.5|68
1581312600000|2020-02-10 05:30:00|974.4|971.6|974.3|971.5|974.5|971.7|974.1|971.3|64
1581312900000|2020-02-10 05:35:00|974.2|971.4|974|971.2|974.2|971.4|973.9|971.1|53
1581313200000|2020-02-10 05:40:00|974.1|971.3|973.7|970.9|974.3|971.5|973.7|970.9|70
1581313500000|2020-02-10 05:45:00|973.9|971.1|973.9|971.1|974|971.7|973.3|971|47
1581313800000|2020-02-10 05:50:00|973.8|971|973.5|970.7|973.9|971.6|973|970.7|57
1581314100000|2020-02-10 05:55:00|973.7|970.9|973.5|970.7|974|971.9|973|970.7|85
1581314400000|2020-02-10 06:00:00|973|971.2|973.1|971.3|974|971.8|972.7|970.4|109
1581314700000|2020-02-10 06:05:00|973.6|970.8|972.8|970|973.9|971.6|972.7|969.9|69
1581315000000|2020-02-10 06:10:00|973|970.2|971.8|969|973|970.2|971.2|969|132
1581315300000|2020-02-10 06:15:00|971.3|969.5|972.1|969.3|972.1|969.9|971.2|968.8|108
1581315600000|2020-02-10 06:20:00|971.6|969.8|972.7|969.9|972.8|970.4|971.1|968.8|73
1581315900000|2020-02-10 06:25:00|972.8|970|973.1|970.3|973.3|970.5|972.4|969.6|60
1581316200000|2020-02-10 06:30:00|973.2|970.4|973.3|970.5|973.4|970.6|973|970.2|52
1581316500000|2020-02-10 06:35:00|973.4|970.6|972.9|970.1|973.5|970.7|972.8|970|69
1581316800000|2020-02-10 06:40:00|972.7|969.9|972.6|969.8|972.9|970.1|972.4|969.6|60
1581317100000|2020-02-10 06:45:00|972.5|969.7|972.7|969.9|972.9|970.1|972.1|969.3|77
1581317400000|2020-02-10 06:50:00|972.6|969.8|972.4|969.6|972.9|970.1|972.2|969.4|69
1581317700000|2020-02-10 06:55:00|972.3|969.5|972.1|969.3|972.4|969.6|971.8|969|60
1581318000000|2020-02-10 07:00:00|972.4|969.6|972.7|969.9|972.9|970.1|971.6|968.8|101
1581318300000|2020-02-10 07:05:00|972.8|970|973.2|970.4|973.6|970.8|972.7|969.9|78
1581318600000|2020-02-10 07:10:00|973.5|970.7|972.8|970|973.8|971|972.6|969.8|67
1581318900000|2020-02-10 07:15:00|972.7|969.9|973.1|970.3|973.1|970.3|972.5|969.7|40
1581319200000|2020-02-10 07:20:00|973.2|970.4|973.3|970.5|973.4|970.6|973.1|970.3|65
1581319500000|2020-02-10 07:25:00|973.2|970.4|973.1|970.3|973.6|970.8|973|970.2|81
1581319800000|2020-02-10 07:30:00|973.2|970.4|973.5|970.7|974|971.8|972.8|970.2|104
1581320100000|2020-02-10 07:35:00|973.4|970.6|973.1|970.3|973.5|970.7|973|970.2|93
1581320400000|2020-02-10 07:40:00|972.9|970.1|972.9|970.1|973.5|970.7|972.7|969.9|93
1581320700000|2020-02-10 07:45:00|973|970.2|973.1|970.3|973.2|970.4|972.6|969.8|72
1581321000000|2020-02-10 07:50:00|973.2|970.4|972.9|970.1|973.5|970.7|972.9|970.1|69
1581321300000|2020-02-10 07:55:00|973|970.2|973|970.2|973.2|970.6|971.9|969.5|93
1581321600000|2020-02-10 08:00:00|973.1|970.3|974.2|971.4|974.6|972.2|972.4|970.1|125
1581321900000|2020-02-10 08:05:00|974.4|971.6|974.4|971.6|974.8|972.4|973.5|971.2|100
1581322200000|2020-02-10 08:10:00|973.8|972|974.3|971.5|975|972.8|973.7|971.2|114
1581322500000|2020-02-10 08:15:00|974.6|971.8|975.7|972.9|975.7|972.9|973.8|971.5|103
1581322800000|2020-02-10 08:20:00|975.6|972.8|974.8|972|975.8|973.2|974.2|972|104
1581323100000|2020-02-10 08:25:00|974.9|972.1|974.8|972|975.7|973.4|974|971.6|117
1581323400000|2020-02-10 08:30:00|974.3|972.5|975.7|972.9|975.8|973.5|974.3|972.1|124
1581323700000|2020-02-10 08:35:00|975.3|973.5|975.5|972.7|976.6|974.4|974.5|972.2|130
1581324000000|2020-02-10 08:40:00|975.6|972.8|973.6|971.8|975.6|972.9|973.6|971.7|101
1581324300000|2020-02-10 08:45:00|973.7|971.9|973.1|971.3|974.3|972.1|972.4|970.4|126
1581324600000|2020-02-10 08:50:00|973.3|971.5|974.3|971.5|974.8|972.4|972.9|971|98
1581324900000|2020-02-10 08:55:00|973.7|971.9|973.3|971.5|974.8|972.5|973|970.6|97
1581325200000|2020-02-10 09:00:00|974|971.2|973.9|972.1|974.7|972.2|973.3|971.2|121
1581325500000|2020-02-10 09:05:00|974.5|971.7|973.7|971.9|974.5|972.2|973.5|971.4|89
1581325800000|2020-02-10 09:10:00|974.2|971.4|973.3|971.5|974.6|972.2|973.3|971.1|85
1581326100000|2020-02-10 09:15:00|973.4|971.6|973.2|971.4|974.2|971.6|973|970.8|80
1581326400000|2020-02-10 09:20:00|973.6|970.8|972.2|970.4|973.6|971.1|972.1|969.9|74
1581326700000|2020-02-10 09:25:00|973|970.2|972|970.2|973|970.6|971.9|969.7|72
1581327000000|2020-02-10 09:30:00|972.7|969.9|971.8|969|972.7|970.2|971|968.8|78
1581327300000|2020-02-10 09:35:00|971.3|969.5|971.6|969.8|972.3|969.8|970.9|968.7|105
1581327600000|2020-02-10 09:40:00|971.7|969.9|972.4|970.6|973.1|970.8|971.7|969.4|90
1581327900000|2020-02-10 09:45:00|972.5|970.7|972.1|970.3|973.3|971|971.3|969|133
1581328200000|2020-02-10 09:50:00|972.2|970.4|971.8|970|973.4|971.1|971.6|969.3|112
1581328500000|2020-02-10 09:55:00|971.7|969.9|972.4|969.6|972.6|970.4|971.5|969.1|79
1581328800000|2020-02-10 10:00:00|971.8|970|971.9|970.1|972.9|970.4|971.7|969.4|95
1581329100000|2020-02-10 10:05:00|972.4|969.6|972|970.2|972.7|970.3|971.6|969.5|102
1581329400000|2020-02-10 10:10:00|972.1|970.3|972.1|969.3|972.7|970.4|971.5|969.3|66
1581329700000|2020-02-10 10:15:00|971.6|969.8|971.3|969.5|972.1|969.8|971.3|969.1|42
1581330000000|2020-02-10 10:20:00|971.9|969.1|971.3|969.5|972.2|969.9|971|968.8|76
1581330300000|2020-02-10 10:25:00|971.2|969.4|973|970.2|973|970.7|971.1|968.8|79
1581330600000|2020-02-10 10:30:00|972.4|970.6|972.1|970.3|973|970.6|972|969.8|62
1581330900000|2020-02-10 10:35:00|972.8|970|972.7|970.9|973.6|971.2|972.1|969.9|70
1581331200000|2020-02-10 10:40:00|973.3|970.5|973.2|971.4|973.8|971.4|972.5|970.3|79
1581331500000|2020-02-10 10:45:00|973.1|971.3|973.2|971.4|973.9|971.5|972.8|970.6|75
1581331800000|2020-02-10 10:50:00|973.3|971.5|974.5|972.7|975.2|972.8|973.3|971|94
1581332100000|2020-02-10 10:55:00|974.7|972.9|975|973.2|975.9|973.5|974.3|972.2|94
1581332400000|2020-02-10 11:00:00|975.1|973.3|975.4|973.6|976.1|973.8|975|972.8|107
1581332700000|2020-02-10 11:05:00|975.5|973.7|975.6|973.8|976.3|974|975.2|973.2|83
1581333000000|2020-02-10 11:10:00|975.5|973.7|975.5|973.7|976.3|973.9|975.3|973.2|63
1581333300000|2020-02-10 11:15:00|975.6|973.8|975.5|973.7|976.2|973.9|975.2|972.9|46
1581333600000|2020-02-10 11:20:00|975.4|973.6|976.1|974.3|976.7|974.4|975.4|973.2|67
1581333900000|2020-02-10 11:25:00|976.3|974.5|975.5|972.7|976.9|974.8|974.8|972.5|91
1581334200000|2020-02-10 11:30:00|975.4|972.6|974.7|972.9|975.7|973.4|974.1|971.9|89
1581334500000|2020-02-10 11:35:00|975.2|972.4|974|972.2|975.4|973.1|973.9|971.7|64
1581334800000|2020-02-10 11:40:00|974.8|972|974.4|972.6|975.1|972.7|974|971.8|48
1581335100000|2020-02-10 11:45:00|975|972.2|975.3|973.5|975.9|973.5|974.4|972.1|65
1581335400000|2020-02-10 11:50:00|975.9|973.1|974.6|972.8|975.9|973.5|974.5|972.3|52
1581335700000|2020-02-10 11:55:00|974.5|972.7|975.1|973.3|975.7|973.4|974.5|972.3|49
1581336000000|2020-02-10 12:00:00|975|973.2|976.1|973.3|976.1|973.7|974.7|972.6|84
1581336300000|2020-02-10 12:05:00|975.5|973.7|975.2|973.4|976.1|973.8|975|972.8|76
1581336600000|2020-02-10 12:10:00|975.8|973|975.8|974|976.2|974.1|975|972.8|97
1581336900000|2020-02-10 12:15:00|975.7|973.9|975.4|972.6|976.6|974.3|974.8|972.5|97
1581337200000|2020-02-10 12:20:00|974.8|973|975.1|973.3|975.8|973.5|974.4|972.3|116
1581337500000|2020-02-10 12:25:00|974.9|973.1|974.6|972.8|975.5|973.3|974.5|972.3|76
1581337800000|2020-02-10 12:30:00|974.7|972.9|974.4|972.6|975.5|973.3|974.3|972.1|89
1581338100000|2020-02-10 12:35:00|974.3|972.5|974|972.2|975|972.6|973|970.8|125
1581338400000|2020-02-10 12:40:00|974.3|971.5|974.6|972.8|974.9|972.8|973.8|971.5|126
1581338700000|2020-02-10 12:45:00|975.1|972.3|975.2|972.4|975.4|973.3|974.5|972.2|88
1581339000000|2020-02-10 12:50:00|975.4|972.6|975|972.2|975.7|973.4|974.3|972.1|91
1581339300000|2020-02-10 12:55:00|974.9|972.1|974.2|972.4|975|972.8|974|971.8|70
1581339600000|2020-02-10 13:00:00|974.3|972.5|974.4|972.6|975.1|972.8|973.8|971.8|84
1581339900000|2020-02-10 13:05:00|975.1|972.3|975.9|974.1|976.8|974.5|974.4|972.3|105
1581340200000|2020-02-10 13:10:00|976|974.2|976.5|974.7|977|974.8|976|973.8|75
1581340500000|2020-02-10 13:15:00|976.4|974.6|975.8|974|977|974.8|975.7|973.7|72
1581340800000|2020-02-10 13:20:00|976.3|973.5|973.5|971.7|976.8|974.4|973.5|971.3|149
1581341100000|2020-02-10 13:25:00|973.6|971.8|974.3|972.5|975|972.6|973.3|971|157
1581341400000|2020-02-10 13:30:00|975.1|972.3|975.5|973.7|976.1|973.9|973.8|971.6|129
1581341700000|2020-02-10 13:35:00|976.1|973.3|974.7|972.9|976.4|974|973.8|971.7|140
1581342000000|2020-02-10 13:40:00|975.3|972.5|970.9|969.1|975.6|973.3|970.7|968.9|183
1581342300000|2020-02-10 13:45:00|971.5|968.7|970.1|968.3|972.5|970.3|969|966.9|236
1581342600000|2020-02-10 13:50:00|970.3|968.5|970.4|967.6|972.1|969.8|969.4|967.1|202
1581342900000|2020-02-10 13:55:00|970.3|967.5|970.8|968|971.3|968.8|968.8|966.5|157
1581343200000|2020-02-10 14:00:00|970.7|967.9|968.1|965.3|971|968.2|967.6|964.8|150
1581343500000|2020-02-10 14:05:00|968.3|965.5|969.6|966.8|970.6|967.8|968.1|965.3|122
1581343800000|2020-02-10 14:10:00|969.7|966.9|968.4|965.6|970.8|968|968.4|965.6|103
1581344100000|2020-02-10 14:15:00|968.7|965.9|967.9|965.1|968.7|965.9|967.5|964.7|109
1581344400000|2020-02-10 14:20:00|967.8|965|967.1|964.3|968|965.2|965.9|963.6|102
1581344700000|2020-02-10 14:25:00|967|964.2|962.9|961.1|967.1|964.3|962.9|960.7|207
1581345000000|2020-02-10 14:30:00|963|961.2|962.7|959.9|964.8|962.5|959.7|957.7|447
1581345300000|2020-02-10 14:35:00|962.5|959.7|961.1|958.3|962.6|960.4|959.9|957.7|393
1581345600000|2020-02-10 14:40:00|960.3|958.5|959.8|957|961.2|958.9|957.7|955.8|456
1581345900000|2020-02-10 14:45:00|960|957.2|958|956.2|960.8|958.3|958|955.8|360
1581346200000|2020-02-10 14:50:00|958.5|955.7|959.9|957.1|960.1|957.5|955.2|953.2|498
1581346500000|2020-02-10 14:55:00|959.8|957|958.3|955.5|960.3|957.5|958.3|955.5|264
1581346800000|2020-02-10 15:00:00|958.4|955.6|958.1|955.3|958.6|955.8|955.6|952.8|389
1581347100000|2020-02-10 15:05:00|958.3|955.5|959.5|956.7|960|957.2|957.5|954.9|307
1581347400000|2020-02-10 15:10:00|959.6|956.8|960.9|958.1|962.1|959.3|958.5|955.7|380
1581347700000|2020-02-10 15:15:00|961|958.2|962.1|959.3|962.9|960.1|960.1|957.3|329
1581348000000|2020-02-10 15:20:00|962.2|959.4|962.8|960|963.5|960.7|961.4|958.6|261
1581348300000|2020-02-10 15:25:00|962.9|960.1|963.4|960.6|963.6|960.8|961.6|958.8|337
1581348600000|2020-02-10 15:30:00|963.3|960.5|963.7|960.9|964.2|961.4|961.3|958.5|317
1581348900000|2020-02-10 15:35:00|964|961.2|962.9|960.1|964.2|961.4|962.2|959.4|231
1581349200000|2020-02-10 15:40:00|962.5|959.7|961.9|959.1|963.3|960.5|961.6|958.8|262
1581349500000|2020-02-10 15:45:00|962|959.2|962.5|959.7|963|960.2|961.3|958.5|198
1581349800000|2020-02-10 15:50:00|962.4|959.6|963.6|960.8|964.2|962.1|962.2|959.4|261
1581350100000|2020-02-10 15:55:00|963.4|960.6|964.1|961.3|964.5|961.7|963.1|960.3|286
1581350400000|2020-02-10 16:00:00|963.9|961.1|963.3|961.5|964.2|961.8|962.8|960.1|206
1581350700000|2020-02-10 16:05:00|963.2|961.4|962.7|960.9|963.9|961.6|962.3|960|181
1581351000000|2020-02-10 16:10:00|962.8|961|966.3|963.5|966.5|964.3|962.6|960.3|302
1581351300000|2020-02-10 16:15:00|965.7|963.9|967.1|964.3|967.5|965.3|965.4|963.1|347
1581351600000|2020-02-10 16:20:00|967.4|964.6|965.3|963.5|967.6|965.1|964.9|962.6|220
1581351900000|2020-02-10 16:25:00|965.2|963.4|964.7|962.9|965.7|963.5|964.4|962.1|158
1581352200000|2020-02-10 16:30:00|964.8|963|965.2|963.4|966.5|964.1|964.5|962.2|169
1581352500000|2020-02-10 16:35:00|965.1|963.3|963.7|961.9|965.8|963.6|963.2|961|230
1581352800000|2020-02-10 16:40:00|964.1|961.3|964|962.2|964.6|962.5|963.3|961|168
1581353100000|2020-02-10 16:45:00|964.5|961.7|963.9|961.1|964.6|962.7|963|960.7|194
1581353400000|2020-02-10 16:50:00|963.5|962.1|964.7|961.9|965.3|962.9|963.3|961|213
1581353700000|2020-02-10 16:55:00|964.8|962|964.6|961.8|965|962.6|962.7|960.4|181
1581354000000|2020-02-10 17:00:00|964.5|961.7|965|962.2|965|962.5|963.4|960.8|225
1581354300000|2020-02-10 17:05:00|964.7|961.9|963.9|961.1|965.1|962.6|963.3|961|204
1581354600000|2020-02-10 17:10:00|964|961.2|964.3|961.5|964.6|961.9|963.2|960.7|205
1581354900000|2020-02-10 17:15:00|964.4|961.6|964.6|961.8|965.1|962.3|964.2|961.4|133
1581355200000|2020-02-10 17:20:00|964.8|962|965.2|962.4|965.4|963|964.3|961.6|126
1581355500000|2020-02-10 17:25:00|965.5|962.7|965.1|962.3|965.7|962.9|964.9|962.1|154
1581355800000|2020-02-10 17:30:00|965.3|962.5|966.1|963.3|966.4|963.9|965.1|962.3|165
1581356100000|2020-02-10 17:35:00|966|963.2|966.4|963.6|967|964.8|965.3|963.1|247
1581356400000|2020-02-10 17:40:00|966.1|963.3|965.6|962.8|966.7|964|965.1|962.8|209
1581356700000|2020-02-10 17:45:00|965.7|962.9|966.2|964.4|966.9|964.7|965.1|962.6|253
1581357000000|2020-02-10 17:50:00|966.6|963.8|965.8|963|966.7|964.4|965.4|962.8|181
1581357300000|2020-02-10 17:55:00|965.7|962.9|965.7|962.9|966.4|964|964.1|961.7|261
1581357600000|2020-02-10 18:00:00|965.4|962.6|965.8|964|966.9|964.5|964|961.7|465
1581357900000|2020-02-10 18:05:00|966.2|964.4|965.5|962.7|967.1|964.4|964.9|962.6|180
1581358200000|2020-02-10 18:10:00|965.6|962.8|965.6|962.8|966|963.5|964.9|962.3|142
1581358500000|2020-02-10 18:15:00|965.5|962.7|965.7|962.9|965.9|963.7|964.9|962.1|127
1581358800000|2020-02-10 18:20:00|965.6|962.8|966.1|963.3|966.4|963.6|965.5|962.7|120
1581359100000|2020-02-10 18:25:00|966.2|963.4|965.9|963.1|966.6|963.8|965.7|962.9|142
1581359400000|2020-02-10 18:30:00|965.8|963|966.4|963.6|966.7|963.9|965.6|962.8|135
1581359700000|2020-02-10 18:35:00|966.1|963.3|966.5|963.7|966.9|964.1|965.7|962.9|144
1581360000000|2020-02-10 18:40:00|966.6|963.8|966.2|963.4|967.2|964.4|966|963.2|151
1581360300000|2020-02-10 18:45:00|966.3|963.5|965.5|962.7|966.4|963.6|965.2|962.4|104
1581360600000|2020-02-10 18:50:00|965.6|962.8|965.6|962.8|966.1|963.3|965.3|962.5|125
1581360900000|2020-02-10 18:55:00|965.7|962.9|965.5|962.7|966.1|963.3|965.4|962.6|138
1581361200000|2020-02-10 19:00:00|965.6|962.8|964.8|962|965.9|963.1|964|961.7|174
1581361500000|2020-02-10 19:05:00|964.7|961.9|963.8|961|965|962.8|963.1|960.8|174
1581361800000|2020-02-10 19:10:00|963.7|960.9|964.6|961.8|964.7|962.4|962.6|960.4|173
1581362100000|2020-02-10 19:15:00|964.2|961.4|963.7|960.9|964.7|961.9|963.5|960.7|149
1581362400000|2020-02-10 19:20:00|963.9|961.1|963.4|960.6|964|961.2|963|960.2|156
1581362700000|2020-02-10 19:25:00|963.3|960.5|962.8|960|964|961.2|962.2|959.8|191
1581363000000|2020-02-10 19:30:00|962.9|960.1|964.8|962|965.1|962.3|962.2|960|173
1581363300000|2020-02-10 19:35:00|965.4|962.6|965.4|962.6|965.7|962.9|964.3|961.5|100
1581363600000|2020-02-10 19:40:00|964.9|962.1|965.2|962.4|965.9|963.1|964.6|961.8|137
1581363900000|2020-02-10 19:45:00|965.3|962.5|965.2|962.4|965.6|962.8|965.1|962.3|71
1581364200000|2020-02-10 19:50:00|965|962.2|965.5|962.7|965.8|963|965|962.2|119
1581364500000|2020-02-10 19:55:00|965.8|963|965.9|963.1|966.3|963.5|965.3|962.5|167
1581364800000|2020-02-10 20:00:00|966|963.2|965.7|962.9|966.4|963.6|965.4|962.6|123
1581365100000|2020-02-10 20:05:00|965.5|962.7|965.3|962.5|965.6|962.8|965|962.2|110
1581365400000|2020-02-10 20:10:00|965.2|962.4|964.9|962.1|965.6|962.8|964.8|962|120
1581365700000|2020-02-10 20:15:00|965|962.2|964.5|961.7|965.2|962.4|964.3|961.5|89
1581366000000|2020-02-10 20:20:00|964.4|961.6|964.3|961.5|965.1|962.3|964.3|961.5|75
1581366300000|2020-02-10 20:25:00|964.5|961.7|963.7|960.9|964.8|962|963.3|960.5|139
1581366600000|2020-02-10 20:30:00|964|961.2|964.9|962.1|965|962.2|963.9|961.1|127
1581366900000|2020-02-10 20:35:00|965|962.2|964.1|961.3|965.2|962.4|964.1|961.3|123
1581367200000|2020-02-10 20:40:00|964.2|961.4|964.1|961.3|964.4|961.6|963.5|960.7|96
1581367500000|2020-02-10 20:45:00|964.2|961.4|964|961.2|964.5|961.7|963.9|961.1|90
1581367800000|2020-02-10 20:50:00|964.1|961.3|964.2|961.4|964.5|961.7|963.7|960.9|101
1581368100000|2020-02-10 20:55:00|964.1|961.3|964.8|962|965.2|962.4|964.1|961.3|119
1581368400000|2020-02-10 21:00:00|964.7|961.9|964.6|961.8|965.2|962.4|964.3|961.5|45
1581368700000|2020-02-10 21:05:00|964.4|961.6|964.8|962|964.8|962|963.9|961.1|32
1581369000000|2020-02-10 21:10:00|964.6|961.8|964.4|961.6|964.8|962|964.1|961.3|25
1581369300000|2020-02-10 21:15:00|964.3|961.5|964.8|962|965|962.2|964.3|961.5|29
1581369600000|2020-02-10 21:20:00|964.7|961.9|965.4|962.6|965.4|962.6|964.5|961.7|27
1581369900000|2020-02-10 21:25:00|965.1|962.3|965.5|962.7|965.7|962.9|965.1|962.3|29
1581370200000|2020-02-10 21:30:00|965.6|962.8|965.6|962.8|965.6|962.8|965.3|962.5|19
1581370500000|2020-02-10 21:35:00|965.3|962.5|965.2|962.4|965.6|962.8|965|962.2|34
1581370800000|2020-02-10 21:40:00|964.9|962.1|965.2|962.4|965.5|962.7|964.9|962.1|36
1581371100000|2020-02-10 21:45:00|965.1|962.3|965|962.2|965.4|962.6|964.2|961.4|80
1581371400000|2020-02-10 21:50:00|964.8|962|965|962.2|965.2|962.4|964.5|961.7|50
1581371700000|2020-02-10 21:55:00|964.9|962.1|964.9|962.1|965.4|962.3|964.7|961.6|41
1581375600000|2020-02-10 23:00:00|965.3|962.5|965.5|962.7|965.5|962.7|963.9|961.1|55
1581375900000|2020-02-10 23:05:00|965.8|963|965.6|962.8|965.8|963|965.2|962.3|21
1581376200000|2020-02-10 23:10:00|965.4|962.6|965.2|962.4|965.5|962.7|965|962|22
1581376500000|2020-02-10 23:15:00|965.1|962.3|964.9|962.1|965.3|962.5|964.6|961.8|43
1581376800000|2020-02-10 23:20:00|964.8|962|965.3|962.5|965.3|962.5|964.6|961.8|45
1581377100000|2020-02-10 23:25:00|965.1|962.3|965.3|962.5|965.3|962.5|965.1|961.9|26
1581377400000|2020-02-10 23:30:00|965.1|962.3|964.9|962.1|965.4|962.6|964.7|961.9|73
1581377700000|2020-02-10 23:35:00|965.1|962.3|965|962.2|965.4|962.6|964.4|961.6|47
1581378000000|2020-02-10 23:40:00|965.1|962.3|965.1|962.3|965.5|962.7|964.9|962.1|41
1581378300000|2020-02-10 23:45:00|965.4|962.6|965.1|962.3|965.6|962.8|965|962|62
1581378600000|2020-02-10 23:50:00|965.2|962.4|964.7|961.9|965.4|962.6|964.7|961.9|37
1581378900000|2020-02-10 23:55:00|965|962.2|965|962.2|965.1|962.3|964.7|961.9|45
1581379200000|2020-02-11 00:00:00|965.1|962.3|964.9|962.1|965.1|962.3|964.7|961.9|36
1581379500000|2020-02-11 00:05:00|964.4|961.6|964.3|961.5|964.7|961.9|964.1|961.3|84
1581379800000|2020-02-11 00:10:00|964.4|961.6|964.3|961.5|964.6|961.8|964|961.2|81
1581380100000|2020-02-11 00:15:00|964.4|961.6|964.5|961.7|964.7|961.9|964.2|961.4|58
1581380400000|2020-02-11 00:20:00|964.3|961.5|964.2|961.4|964.6|961.8|964.1|961.3|73
1581380700000|2020-02-11 00:25:00|964.4|961.6|966.1|963.3|966.2|963.4|964.4|961.6|151
1581381000000|2020-02-11 00:30:00|966.2|963.4|966.3|963.5|966.5|963.7|966|963.2|106
1581381300000|2020-02-11 00:35:00|966.2|963.4|966.9|964.1|967.1|964.3|966|963.2|109
1581381600000|2020-02-11 00:40:00|966.8|964|967.4|964.6|967.5|964.7|966.6|963.8|125
1581381900000|2020-02-11 00:45:00|967.3|964.5|966.9|964.1|967.7|964.9|966.6|963.8|150
1581382200000|2020-02-11 00:50:00|967.1|964.3|967.3|964.5|967.8|965|967|964.2|90
1581382500000|2020-02-11 00:55:00|967.5|964.7|967.7|964.9|968.1|965.3|967.2|964.4|108
1581382800000|2020-02-11 01:00:00|967.6|964.8|967.6|964.8|968.8|966|967.2|964.4|244
1581383100000|2020-02-11 01:05:00|967.8|965|968.7|965.9|968.7|965.9|967.7|964.9|173
1581383400000|2020-02-11 01:10:00|968.5|965.7|968.5|965.7|968.8|966.6|967.6|965.2|114
1581383700000|2020-02-11 01:15:00|968.6|965.8|968.1|965.3|969|966.2|967.7|964.9|201
1581384000000|2020-02-11 01:20:00|968.2|965.4|967.9|965.1|968.6|965.8|967.5|964.7|139
1581384300000|2020-02-11 01:25:00|968|965.2|968|965.2|968.5|965.7|967.7|964.9|136
1581384600000|2020-02-11 01:30:00|968.1|965.3|967|964.2|968.1|965.3|966.6|963.9|94
1581384900000|2020-02-11 01:35:00|966.9|964.1|967.3|964.5|967.6|965.1|966.5|963.9|103
1581385200000|2020-02-11 01:40:00|967.4|964.6|967.2|964.4|967.5|965.2|966.5|964.2|77
1581385500000|2020-02-11 01:45:00|967|964.2|967|964.2|967.5|965.3|966.3|963.9|144
1581385800000|2020-02-11 01:50:00|967.1|964.3|966.7|963.9|967.2|964.9|965.7|963.4|135
1581386100000|2020-02-11 01:55:00|966.5|963.7|966.8|964|967|964.8|965.8|963.5|136
1581386400000|2020-02-11 02:00:00|966.3|964.5|966.6|963.8|967.1|965|965.9|963.6|139
1581386700000|2020-02-11 02:05:00|966.3|964.5|966.7|963.9|967.3|965|965.9|963.7|135
1581387000000|2020-02-11 02:10:00|966.8|964|967.2|964.4|967.3|964.5|965.9|963.5|112
1581387300000|2020-02-11 02:15:00|967.3|964.5|967.1|964.3|967.3|964.5|966.6|963.8|113
1581387600000|2020-02-11 02:20:00|967|964.2|966.9|964.1|967.3|964.7|966.3|963.8|135
1581387900000|2020-02-11 02:25:00|967.1|964.3|966.9|964.1|967.2|964.8|966.3|964|83
1581388200000|2020-02-11 02:30:00|967|964.2|967.2|964.4|967.6|965.3|966.4|964.1|98
1581388500000|2020-02-11 02:35:00|967.3|964.5|967.3|964.5|967.9|965.6|966.7|964.4|133
1581388800000|2020-02-11 02:40:00|967.4|964.6|967.2|964.4|967.8|965.6|966.7|964.4|120
1581389100000|2020-02-11 02:45:00|967.3|964.5|966.7|963.9|967.4|965.1|966.4|963.9|135
1581389400000|2020-02-11 02:50:00|967|964.2|967.1|964.3|967.4|964.9|966.5|964|131
1581389700000|2020-02-11 02:55:00|967.2|964.4|966.5|963.7|967.2|964.7|965.6|963.1|120
1581390000000|2020-02-11 03:00:00|966.6|963.8|967.1|964.3|967.3|964.5|966.2|963.4|96
1581390300000|2020-02-11 03:05:00|967|964.2|967|964.2|967.3|964.5|966.7|963.9|97
1581390600000|2020-02-11 03:10:00|967.1|964.3|966.7|963.9|967.2|964.8|966.2|963.7|91
1581390900000|2020-02-11 03:15:00|966.9|964.1|967.1|964.3|967.3|965|966.1|963.8|133
1581391200000|2020-02-11 03:20:00|967|964.2|967.1|964.3|967.6|965.1|966.6|964.2|89
1581391500000|2020-02-11 03:25:00|967.2|964.4|967.3|964.5|967.7|965.4|966.9|964.2|109
1581391800000|2020-02-11 03:30:00|967.4|964.6|966.8|965|967.5|965.3|966.6|964.2|87
1581392100000|2020-02-11 03:35:00|967.1|964.3|966.8|965|967.3|965|966.4|964.1|94
1581392400000|2020-02-11 03:40:00|966.7|964.9|967.1|964.3|967.2|965|966.4|964.1|62
1581392700000|2020-02-11 03:45:00|967|964.2|966.9|964.1|967.1|964.9|966.1|963.8|85
1581393000000|2020-02-11 03:50:00|966.7|964.9|966.4|964.6|967.1|964.9|966.2|963.9|79
1581393300000|2020-02-11 03:55:00|966.7|963.9|966.9|965.1|967.3|965.1|966.4|963.9|50
1581393600000|2020-02-11 04:00:00|967.2|964.4|967.5|964.7|967.5|965.3|966.6|964.3|53
1581393900000|2020-02-11 04:05:00|967.4|964.6|967.1|965.3|967.7|965.5|966.8|964.4|66
1581394200000|2020-02-11 04:10:00|967.3|964.5|967.4|964.6|967.6|965.3|966.8|964.5|52
1581394500000|2020-02-11 04:15:00|967.5|964.7|967.5|964.7|967.6|964.8|967.2|964.4|51
1581394800000|2020-02-11 04:20:00|967.6|964.8|967.6|964.8|967.7|964.9|967.3|964.5|55
1581395100000|2020-02-11 04:25:00|967.5|964.7|967.3|964.5|967.9|965.1|967.1|964.3|48
1581395400000|2020-02-11 04:30:00|967.4|964.6|966.6|963.8|967.5|964.7|966.6|963.8|78
1581395700000|2020-02-11 04:35:00|966.8|964|966.7|963.9|966.9|964.6|966.1|963.8|43
1581396000000|2020-02-11 04:40:00|966.3|964.5|966.1|964.3|966.8|964.5|965.8|963.5|76
1581396300000|2020-02-11 04:45:00|966.4|963.6|965.9|963.1|966.5|964.3|965.3|963|78
1581396600000|2020-02-11 04:50:00|965.8|963|965.8|963|966|963.8|965|962.6|85
1581396900000|2020-02-11 04:55:00|965.4|963.6|965.9|963.1|966.1|963.8|965.1|962.8|71
1581397200000|2020-02-11 05:00:00|965.8|963|965|963.2|965.9|963.8|965|962.5|76
1581397500000|2020-02-11 05:05:00|964.9|963.1|965.4|962.6|965.7|963.2|964.5|962.2|65
1581397800000|2020-02-11 05:10:00|965.7|962.9|965.7|962.9|965.7|962.9|965.4|962.6|87
1581398100000|2020-02-11 05:15:00|965.8|963|965.9|963.1|966|963.6|965.1|962.8|75
1581398400000|2020-02-11 05:20:00|965.8|963|965.9|963.1|966.1|963.8|965.2|962.9|62
1581398700000|2020-02-11 05:25:00|965.8|963|965.6|963.8|966|963.8|965.3|962.9|36
1581399000000|2020-02-11 05:30:00|965.9|963.1|966.2|963.4|966.2|964|965.4|963|61
1581399300000|2020-02-11 05:35:00|965.8|964|966.1|963.3|966.9|964.7|965.5|963.2|112
1581399600000|2020-02-11 05:40:00|966.2|963.4|966|963.2|966.5|964.3|965.4|963.1|130
1581399900000|2020-02-11 05:45:00|966.1|963.3|966|963.2|966.2|963.5|965.3|962.7|104
1581400200000|2020-02-11 05:50:00|965.9|963.1|967|964.2|967.1|964.8|965.6|963.1|116
1581400500000|2020-02-11 05:55:00|967.1|964.3|967.7|964.9|967.9|965.7|966.9|964.2|135
1581400800000|2020-02-11 06:00:00|967.8|965|967.7|964.9|967.9|965.7|967.1|964.7|111
1581401100000|2020-02-11 06:05:00|967.8|965|967.6|964.8|968|965.6|966.9|964.5|145
1581401400000|2020-02-11 06:10:00|967.5|964.7|967.4|964.6|967.7|965.3|966.9|964.4|120
1581401700000|2020-02-11 06:15:00|967.3|964.5|967.5|964.7|967.6|964.8|967|964.2|118
1581402000000|2020-02-11 06:20:00|967.4|964.6|967.6|964.8|967.7|964.9|967.2|964.4|110
1581402300000|2020-02-11 06:25:00|967.4|964.6|967.5|964.7|967.6|965.4|966.8|964.5|108
1581402600000|2020-02-11 06:30:00|967.6|964.8|967.5|964.7|967.7|965.6|966.8|964.5|122
1581402900000|2020-02-11 06:35:00|967.6|964.8|966.8|964|967.6|965.3|966.5|963.7|131
1581403200000|2020-02-11 06:40:00|966.7|963.9|966.7|963.9|966.9|964.6|966.4|963.6|101
1581403500000|2020-02-11 06:45:00|966.8|964|966.1|963.3|966.8|964|965.9|963.1|79
1581403800000|2020-02-11 06:50:00|966.2|963.4|966|963.2|966.8|964.3|965.3|962.8|140
1581404100000|2020-02-11 06:55:00|966.1|963.3|966.2|963.4|966.2|963.4|965.8|963|63
1581404400000|2020-02-11 07:00:00|966.1|963.3|965.5|962.7|966.2|963.4|965.4|962.6|130
1581404700000|2020-02-11 07:05:00|965.3|962.5|965.4|962.6|965.8|963.2|964.6|962|148
1581405000000|2020-02-11 07:10:00|965.3|962.5|964.5|962.7|965.6|963.4|964.5|961.9|111
1581405300000|2020-02-11 07:15:00|964.8|962|965.8|963|965.9|963.9|964.1|961.8|121
1581405600000|2020-02-11 07:20:00|966|963.2|966.2|963.4|966.4|963.8|965.2|962.9|134
1581405900000|2020-02-11 07:25:00|966|963.2|966.4|963.6|966.6|963.8|965.9|963.1|127
1581406200000|2020-02-11 07:30:00|966.2|963.4|966.5|963.7|966.5|963.7|965.8|963|122
1581406500000|2020-02-11 07:35:00|966.3|963.5|966.4|963.6|967|964.2|966.3|963.5|116
1581406800000|2020-02-11 07:40:00|966.3|963.5|966.7|963.9|966.9|964.1|966.2|963.4|126
1581407100000|2020-02-11 07:45:00|966.8|964|966.5|963.7|967.1|964.3|966.3|963.5|111
1581407400000|2020-02-11 07:50:00|966.4|963.6|966.2|963.4|966.8|964.2|965.7|963.2|98
1581407700000|2020-02-11 07:55:00|966.1|963.3|965.2|962.4|966.2|963.4|964.9|962.1|159
1581408000000|2020-02-11 08:00:00|965.3|962.5|964.3|961.5|965.7|962.9|963.6|961.1|270
1581408300000|2020-02-11 08:05:00|964.4|961.6|963.7|960.9|964.6|961.8|962.6|960.2|233
1581408600000|2020-02-11 08:10:00|963.6|960.8|964.7|961.9|965|962.2|963.6|960.8|222
1581408900000|2020-02-11 08:15:00|964.5|961.7|964.2|961.4|964.7|961.9|963.1|960.3|203
1581409200000|2020-02-11 08:20:00|964.3|961.5|964.1|961.3|964.4|962.1|963.3|960.8|82
1581409500000|2020-02-11 08:25:00|964|961.2|962.9|960.1|964.2|961.4|962.8|960|147
1581409800000|2020-02-11 08:30:00|963.2|960.4|963.3|960.5|963.7|960.9|962.1|959.3|188
1581410100000|2020-02-11 08:35:00|963.4|960.6|963.5|960.7|963.9|961.1|963|960.2|127
1581410400000|2020-02-11 08:40:00|963.6|960.8|963.8|961|964|961.6|963.2|960.6|128
1581410700000|2020-02-11 08:45:00|963.7|960.9|964.2|961.4|964.3|961.9|963|960.5|140
1581411000000|2020-02-11 08:50:00|964.1|961.3|965.5|962.7|965.7|963.5|963.6|961.3|142
1581411300000|2020-02-11 08:55:00|965.4|962.6|966.6|963.8|966.8|964.6|964.6|962|197
1581411600000|2020-02-11 09:00:00|966.7|963.9|966|963.2|967|964.6|965.3|963|152
1581411900000|2020-02-11 09:05:00|966.2|963.4|965.9|963.1|966.4|964.2|964.4|962.2|143
1581412200000|2020-02-11 09:10:00|965.8|963|965.8|963|966.1|963.9|964.8|962.4|128
1581412500000|2020-02-11 09:15:00|965.5|963.7|965.8|963|966.1|963.7|964|961.2|208
1581412800000|2020-02-11 09:20:00|965.9|963.1|965.3|962.5|966.2|963.4|964.5|962.2|97
1581413100000|2020-02-11 09:25:00|965.2|962.4|964.8|962|965.4|962.6|964.2|961.4|106
1581413400000|2020-02-11 09:30:00|965|962.2|965.5|962.7|966|963.2|964.6|961.8|167
1581413700000|2020-02-11 09:35:00|965.6|962.8|967.1|964.3|967.8|965.2|965.4|962.6|222
1581414000000|2020-02-11 09:40:00|967.2|964.4|967.1|964.3|967.5|965.2|965.5|963.2|188
1581414300000|2020-02-11 09:45:00|967.3|964.5|967.3|965.5|967.8|965.5|966.6|964|153
1581414600000|2020-02-11 09:50:00|967.6|964.8|966.8|964|967.8|965.7|966.4|963.8|117
1581414900000|2020-02-11 09:55:00|966.9|964.1|966.4|963.6|966.9|964.1|966.2|963.4|78
1581415200000|2020-02-11 10:00:00|966.5|963.7|966.2|963.4|967|964.6|965.5|963.2|90
1581415500000|2020-02-11 10:05:00|966.1|963.3|965.9|963.1|966.3|963.9|965.2|962.9|82
1581415800000|2020-02-11 10:10:00|966|963.2|966.3|963.5|966.8|964.1|965.4|963.1|91
1581416100000|2020-02-11 10:15:00|966.4|963.6|966.1|963.3|966.7|963.9|965.8|963|132
1581416400000|2020-02-11 10:20:00|966.3|963.5|965.4|962.6|966.5|963.7|965.3|962.5|124
1581416700000|2020-02-11 10:25:00|965.5|962.7|965.4|962.6|965.9|963.1|964.9|962.1|134
1581417000000|2020-02-11 10:30:00|965.3|962.5|965.3|962.5|965.6|962.8|965.1|962.3|88
1581417300000|2020-02-11 10:35:00|965.6|962.8|965.7|962.9|966.2|963.4|965.2|962.4|138
1581417600000|2020-02-11 10:40:00|965.6|962.8|965.3|962.5|965.8|963.2|964.5|962.2|115
1581417900000|2020-02-11 10:45:00|965.2|962.4|966.9|964.1|967.3|965.2|964.5|962.2|119
1581418200000|2020-02-11 10:50:00|966.8|964|967.6|964.8|967.7|965.5|966|963.7|138
1581418500000|2020-02-11 10:55:00|967.3|965.5|967.4|965.6|968.8|966.5|966.9|964.6|147
1581418800000|2020-02-11 11:00:00|967.8|965|969.6|966.8|970|967.8|967.3|964.9|192
1581419100000|2020-02-11 11:05:00|969.7|966.9|970.5|967.7|970.5|968.3|968.9|966.7|163
1581419400000|2020-02-11 11:10:00|970.6|967.8|969|967.2|970.8|968.5|969|966.8|103
1581419700000|2020-02-11 11:15:00|969.1|967.3|969.7|966.9|969.9|967.6|968.9|966.6|113
1581420000000|2020-02-11 11:20:00|969.3|967.5|970.9|968.1|970.9|968.7|969.3|967|95
1581420300000|2020-02-11 11:25:00|970.5|968.7|969.8|968|971|968.7|969.8|967.5|75
1581420600000|2020-02-11 11:30:00|970.3|967.5|970.2|967.4|970.9|968.6|969.7|967.3|70
1581420900000|2020-02-11 11:35:00|969.8|967|970.5|967.7|970.5|967.9|968.7|966.2|79
1581421200000|2020-02-11 11:40:00|970.6|967.8|971|968.2|971.1|968.5|970.1|967.7|42
1581421500000|2020-02-11 11:45:00|970.9|968.1|970.8|968|970.9|968.7|969.7|967.4|90
1581421800000|2020-02-11 11:50:00|970.7|967.9|971|968.2|971|968.5|969.9|967.3|60
1581422100000|2020-02-11 11:55:00|970.9|968.1|970.5|967.7|971.1|968.3|970.5|967.7|65
1581422400000|2020-02-11 12:00:00|970.7|967.9|971.1|968.3|971.2|968.4|970.6|967.8|58
1581422700000|2020-02-11 12:05:00|971.2|968.4|970.8|968|971.2|968.4|970.5|967.7|36
1581423000000|2020-02-11 12:10:00|970.7|967.9|970.2|967.4|970.8|968.5|969.7|967.4|81
1581423300000|2020-02-11 12:15:00|970.1|967.3|969.2|967.4|970.2|967.7|969.1|966.8|52
1581423600000|2020-02-11 12:20:00|969.6|966.8|970.2|967.4|970.7|968.4|969.2|966.8|87
1581423900000|2020-02-11 12:25:00|970.1|967.3|969.5|966.7|970.3|967.7|968.6|966.3|195
1581424200000|2020-02-11 12:30:00|969.6|966.8|969.5|966.7|969.7|967.4|968.7|966.4|70
1581424500000|2020-02-11 12:35:00|969.4|966.6|967.8|965|969.4|967.1|967.3|965|107
1581424800000|2020-02-11 12:40:00|967.7|964.9|967.6|964.8|968.1|965.8|966.8|964.5|95
1581425100000|2020-02-11 12:45:00|967.2|965.4|969.3|966.5|969.3|967|967.1|964.9|106
1581425400000|2020-02-11 12:50:00|968.8|967|968.8|966|969.2|967|968|965.7|88
1581425700000|2020-02-11 12:55:00|968.9|966.1|970.8|968|971|968.6|968.4|966.1|103
1581426000000|2020-02-11 13:00:00|970.9|968.1|970.8|968|971.2|968.9|970.2|967.9|88
1581426300000|2020-02-11 13:05:00|970.3|968.5|970.9|968.1|971|968.7|969.8|967.5|125
1581426600000|2020-02-11 13:10:00|971|968.2|970.6|967.8|971|968.7|970|967.7|77
1581426900000|2020-02-11 13:15:00|970.1|968.3|969.8|967|970.4|968.3|969.1|966.9|91
1581427200000|2020-02-11 13:20:00|969.7|966.9|969.2|966.4|969.7|966.9|968.2|965.6|90
1581427500000|2020-02-11 13:25:00|968.9|967.1|968.2|965.4|969.7|967.3|967.6|965.3|133
1581427800000|2020-02-11 13:30:00|968.1|965.3|969.9|967.1|969.9|967.4|966.9|964.6|137
1581428100000|2020-02-11 13:35:00|969.8|967|970|967.2|970.7|968.4|969.2|966.5|108
1581428400000|2020-02-11 13:40:00|970.2|967.4|970.7|967.9|971.1|968.8|969.9|967.4|112
1581428700000|2020-02-11 13:45:00|970.1|968.3|969|966.2|970.5|968.3|968|965.7|180
1581429000000|2020-02-11 13:50:00|968.7|966.9|969|966.2|969.7|967.4|968.2|965.8|117
1581429300000|2020-02-11 13:55:00|968.5|966.7|968.7|965.9|968.8|966.7|967.6|965.4|104
1581429600000|2020-02-11 14:00:00|968.8|966|967.2|964.4|969|966.7|966|963.4|164
1581429900000|2020-02-11 14:05:00|967|964.2|968.6|965.8|968.6|966|966.7|963.9|144
1581430200000|2020-02-11 14:10:00|968.7|965.9|968.4|965.6|968.8|966.4|967.1|964.8|92
1581430500000|2020-02-11 14:15:00|968.1|966.3|969.3|966.5|969.5|967.2|967.6|965.1|133
1581430800000|2020-02-11 14:20:00|969.2|966.4|971|968.2|971.1|968.8|969.1|966.4|130
1581431100000|2020-02-11 14:25:00|970.6|968.8|970.3|968.5|971.1|968.9|969.7|967.3|128
1581431400000|2020-02-11 14:30:00|970.7|967.9|970.6|967.8|970.8|968.6|969.7|967.5|131
1581431700000|2020-02-11 14:35:00|970.2|968.4|969.6|966.8|970.7|968.4|967.7|965.4|167
1581432000000|2020-02-11 14:40:00|969.2|967.4|969.5|966.7|970.4|968.2|968.3|966.2|157
1581432300000|2020-02-11 14:45:00|969.6|966.8|970.1|967.3|970.7|968.4|969.1|966.7|146
1581432600000|2020-02-11 14:50:00|970|967.2|969.8|967|970.5|968.2|968.9|966.4|161
1581432900000|2020-02-11 14:55:00|969.6|966.8|969.9|966.7|970.2|967.9|968.8|966.4|150
1581433200000|2020-02-11 15:00:00|970|966.5|972.5|969.7|973.3|971|969.6|966.5|164
1581433500000|2020-02-11 15:05:00|972.4|969.6|970.1|968.3|972.5|970.2|970.1|967.7|174
1581433800000|2020-02-11 15:10:00|970.2|968.4|969|967.2|972.2|969.9|968.9|966.6|225
1581434100000|2020-02-11 15:15:00|968.9|967.1|970.2|967.4|970.6|968.4|968.6|966.3|152
1581434400000|2020-02-11 15:20:00|969.7|967.9|971.9|969.1|972|969.7|969.7|967.4|139
1581434700000|2020-02-11 15:25:00|972|969.2|970.9|968.1|972|969.5|969.7|967.3|157
1581435000000|2020-02-11 15:30:00|970.6|968.8|972.1|969.3|972.8|970.4|970.6|968.3|196
1581435300000|2020-02-11 15:35:00|972|969.2|971.7|968.9|972.3|969.9|970.2|967.9|178
1581435600000|2020-02-11 15:40:00|971.4|969.6|971.3|968.5|972.1|969.8|969|966.8|201
1581435900000|2020-02-11 15:45:00|971.2|968.4|972.3|969.5|972.6|970.3|970.4|968.2|135
1581436200000|2020-02-11 15:50:00|972.2|969.4|973.4|970.6|973.9|971.6|971.5|969.1|178
1581436500000|2020-02-11 15:55:00|973.3|970.5|973.4|970.6|973.9|971.6|972.4|970.2|199
1581436800000|2020-02-11 16:00:00|972.9|971.1|973.6|970.8|974|971.7|971.8|969.6|314
1581437100000|2020-02-11 16:05:00|973.2|970.4|973.5|970.7|974|971.7|972.1|969.9|280
1581437400000|2020-02-11 16:10:00|972.9|971.1|973.7|970.9|974.1|971.8|972.7|970.6|281
1581437700000|2020-02-11 16:15:00|972.9|971.1|973.6|970.8|974|971.7|972.8|970.6|208
1581438000000|2020-02-11 16:20:00|972.9|971.1|973.5|970.7|974|971.7|972.6|970.2|152
1581438300000|2020-02-11 16:25:00|972.9|971.1|973.2|970.4|974|971.6|972.5|970.3|199
1581438600000|2020-02-11 16:30:00|973|970.2|973.7|970.9|973.8|971.5|972.6|970.2|171
1581438900000|2020-02-11 16:35:00|973.8|971|973.8|971|974|971.7|972.9|970.7|167
1581439200000|2020-02-11 16:40:00|973.2|971.4|971.9|969.1|974.1|971.7|971|968.8|196
1581439500000|2020-02-11 16:45:00|971.2|969.4|973.7|970.9|973.8|971.5|971.2|968.9|220
1581439800000|2020-02-11 16:50:00|973.8|971|974.3|971.5|975.1|972.7|973.4|970.9|251
1581440100000|2020-02-11 16:55:00|974.2|971.4|973.9|971.1|974.5|972.2|973.3|971|172
1581440400000|2020-02-11 17:00:00|974|971.2|974.9|972.1|975|972.7|973.3|971.1|178
1581440700000|2020-02-11 17:05:00|974.8|972|974.8|973|976|973.6|973.7|971.6|228
1581441000000|2020-02-11 17:10:00|974.7|972.9|974.9|973.1|976.5|974|974.4|972.3|241
1581441300000|2020-02-11 17:15:00|974.8|973|975.1|972.3|975.4|973.1|973.9|971.6|159
1581441600000|2020-02-11 17:20:00|975|972.2|974.8|972|975.7|973.5|974.1|971.9|138
1581441900000|2020-02-11 17:25:00|974.9|972.1|975|972.2|975.3|973|973.7|971.6|144
1581442200000|2020-02-11 17:30:00|975.1|972.3|974.4|972.6|975.2|972.9|973.6|971.3|145
1581442500000|2020-02-11 17:35:00|974.7|972.9|975.2|972.4|976|973.6|974.3|972|196
1581442800000|2020-02-11 17:40:00|975.1|972.3|974.3|971.5|975.2|972.9|973.2|971.3|198
1581443100000|2020-02-11 17:45:00|973.6|971.8|975|972.2|975.1|972.7|973.3|971.1|154
1581443400000|2020-02-11 17:50:00|974.9|972.1|974|971.2|975.2|972.9|973.3|971.1|193
1581443700000|2020-02-11 17:55:00|973.8|971|974|971.2|974.4|972.1|972.7|970.4|205
1581444000000|2020-02-11 18:00:00|973.9|971.1|972.9|970.1|975.4|973.1|971.5|969.2|383
1581444300000|2020-02-11 18:05:00|972.8|970|971.6|969.8|973.1|970.8|971.3|969.2|178
1581444600000|2020-02-11 18:10:00|972.1|969.3|972.5|969.7|972.6|970.2|971.5|969.2|137
1581444900000|2020-02-11 18:15:00|971.8|970|972.9|970.1|973|970.7|971.8|969.5|114
1581445200000|2020-02-11 18:20:00|972.8|970|973|971.2|973.4|971.2|971.8|969.6|169
1581445500000|2020-02-11 18:25:00|973.5|970.7|973.2|970.4|973.8|971.5|972.4|970.2|165
1581445800000|2020-02-11 18:30:00|973.4|970.6|973.5|970.7|973.6|971.3|972.6|970.4|85
1581446100000|2020-02-11 18:35:00|973.6|970.8|972.3|969.5|973.6|971.1|971.7|969.5|82
1581446400000|2020-02-11 18:40:00|972.4|969.6|973.2|970.4|973.6|971.2|971.8|969.6|80
1581446700000|2020-02-11 18:45:00|972.7|970.9|973.2|970.4|973.3|971|972.5|970.3|81
1581447000000|2020-02-11 18:50:00|972.6|970.8|972.2|969.4|973.2|970.9|971.7|969.4|82
1581447300000|2020-02-11 18:55:00|971.6|969.8|972.5|969.7|972.9|970.6|971.5|969.3|141
1581447600000|2020-02-11 19:00:00|972.6|969.8|972.7|969.9|973|970.7|971.9|969.7|133
1581447900000|2020-02-11 19:05:00|972.1|970.3|972.6|969.8|973|970.6|971.8|969.4|181
1581448200000|2020-02-11 19:10:00|971.9|970.1|972.5|969.7|972.7|970.3|971.7|969.5|102
1581448500000|2020-02-11 19:15:00|972.6|969.8|972.5|969.7|972.8|970.4|971.6|969.5|169
1581448800000|2020-02-11 19:20:00|972|970.2|972.3|970.5|972.9|970.6|971.9|969.6|95
1581449100000|2020-02-11 19:25:00|972.1|970.3|972.3|969.5|973|970.6|971.7|969.4|127
1581449400000|2020-02-11 19:30:00|972.2|969.4|971.6|968.8|972.5|970.1|971.2|968.8|138
1581449700000|2020-02-11 19:35:00|971.8|969|971.9|969.1|972.1|969.7|971.1|968.9|128
1581450000000|2020-02-11 19:40:00|971.8|969|971|969.2|972.1|969.8|970.9|968.7|124
1581450300000|2020-02-11 19:45:00|971.5|968.7|972.4|969.6|972.4|970.1|971|968.7|105
1581450600000|2020-02-11 19:50:00|972.3|969.5|972.3|969.5|972.6|970|971.7|969.2|117
1581450900000|2020-02-11 19:55:00|972.4|969.6|972.9|970.1|973|970.9|972|969.2|111
1581451200000|2020-02-11 20:00:00|972.3|970.5|972.8|970|973|970.7|972.2|969.8|87
1581451500000|2020-02-11 20:05:00|972.7|969.9|973|970.2|973.2|970.4|972.7|969.9|100
1581451800000|2020-02-11 20:10:00|972.8|970|972.9|970.1|973.1|970.7|972.2|969.9|98
1581452100000|2020-02-11 20:15:00|972.2|970.4|972.6|969.8|973|970.7|971.8|969.6|166
1581452400000|2020-02-11 20:20:00|972.5|969.7|973.1|970.3|973.2|970.9|971.7|969.3|112
1581452700000|2020-02-11 20:25:00|973.2|970.4|973|970.2|973.3|971|972.1|969.9|114
1581453000000|2020-02-11 20:30:00|972.9|970.1|972.7|969.9|973|970.8|972|969.8|130
1581453300000|2020-02-11 20:35:00|972.5|969.7|972.9|970.1|972.9|970.6|972|969.7|83
1581453600000|2020-02-11 20:40:00|973|970.2|972.9|970.1|973.1|970.8|972.1|969.8|75
1581453900000|2020-02-11 20:45:00|972.2|970.4|973.1|970.3|973.3|971|972.2|970|118
1581454200000|2020-02-11 20:50:00|973.2|970.4|973.1|970.3|973.3|970.9|972.2|970|88
1581454500000|2020-02-11 20:55:00|973.2|970.4|974|971.2|974|971.7|972.3|970.1|178
1581454800000|2020-02-11 21:00:00|973.9|971.1|973.2|970.4|973.9|971.1|973.2|970.4|25
1581455100000|2020-02-11 21:05:00|973.3|970.5|973|970.2|973.3|970.5|973|970.2|12
1581455400000|2020-02-11 21:10:00|973.2|970.4|973.1|970.3|973.3|970.5|973.1|970.3|6
1581455700000|2020-02-11 21:15:00|973.2|970.4|973|970.2|973.3|970.5|972.9|970.1|12
1581456000000|2020-02-11 21:20:00|972.8|970|972.7|969.9|973|970.2|972.6|969.8|33
1581456300000|2020-02-11 21:25:00|972.8|970|972.8|970|973.1|970.3|972.7|969.9|26
1581456600000|2020-02-11 21:30:00|973|970.2|972.6|969.8|973.1|970.3|972.6|969.8|26
1581456900000|2020-02-11 21:35:00|972.7|969.9|973.1|970.3|973.1|970.3|972.5|969.7|20
1581457200000|2020-02-11 21:40:00|973|970.2|973|970.2|973.3|970.5|972.9|970.1|22
1581457500000|2020-02-11 21:45:00|972.7|969.9|972.5|969.7|973|970.2|972.5|969.7|30
1581457800000|2020-02-11 21:50:00|972.6|969.8|972.9|970.1|973.1|970.3|972.5|969.7|40
1581458100000|2020-02-11 21:55:00|973|970.2|973.1|970.3|973.6|970.8|972.7|969.5|40
1581462000000|2020-02-11 23:00:00|973.4|970.6|974.3|971.5|974.3|971.5|973.4|970.6|27
1581462300000|2020-02-11 23:05:00|974.4|971.6|973.5|970.7|974.7|971.9|973.5|970.7|26
1581462600000|2020-02-11 23:10:00|973.6|970.8|973.2|970.4|973.7|970.9|973.2|970.4|19
1581462900000|2020-02-11 23:15:00|973.4|970.6|973.5|970.7|973.9|971.1|973.2|970.4|20
1581463200000|2020-02-11 23:20:00|973.6|970.8|973.5|970.7|974|971.2|973.5|970.7|37
1581463500000|2020-02-11 23:25:00|973.6|970.8|973.3|970.5|973.7|970.9|973|970.2|54
1581463800000|2020-02-11 23:30:00|973.1|970.3|973.3|970.5|973.4|970.6|972.8|970|42
1581464100000|2020-02-11 23:35:00|973.4|970.6|973.5|970.7|973.6|970.8|973.3|970.5|27
1581464400000|2020-02-11 23:40:00|973.4|970.6|973.4|970.6|973.7|970.9|973.3|970.5|39
1581464700000|2020-02-11 23:45:00|973.3|970.5|972|969.2|973.5|970.7|971.9|969.1|94
1581465000000|2020-02-11 23:50:00|972.3|969.5|970.9|968.1|972.3|969.5|970.7|967.9|79
1581465300000|2020-02-11 23:55:00|971|968.2|971.4|968.6|971.8|969|970.9|968.1|46
1581465600000|2020-02-12 00:00:00|971.2|968.4|971.1|968.3|971.8|969|970.9|968.1|40
1581465900000|2020-02-12 00:05:00|971.2|968.4|971.8|969|971.8|969|971.2|968.4|30
1581466200000|2020-02-12 00:10:00|971.7|968.9|972.2|969.4|972.3|969.5|971.1|968.3|51
1581466500000|2020-02-12 00:15:00|972.1|969.3|972.4|969.6|972.5|969.7|971.9|969.1|35
1581466800000|2020-02-12 00:20:00|972.3|969.5|971.7|968.9|972.6|969.8|971.6|968.8|50
1581467100000|2020-02-12 00:25:00|971.8|969|971.9|969.1|972|969.2|971.4|968.6|37
1581467400000|2020-02-12 00:30:00|972|969.2|970.9|968.1|972|969.2|970.8|968|112
1581467700000|2020-02-12 00:35:00|970.8|968|971|968.2|971.1|968.3|970.5|967.7|57
1581468000000|2020-02-12 00:40:00|970.9|968.1|970.6|967.8|971.1|968.3|970.5|967.7|60
1581468300000|2020-02-12 00:45:00|970.7|967.9|970.4|967.6|971|968.2|970.3|967.5|55
1581468600000|2020-02-12 00:50:00|970.5|967.7|970.6|967.8|970.6|968|969.7|967.1|60
1581468900000|2020-02-12 00:55:00|970.7|967.9|971.3|968.5|971.5|968.7|970.6|967.8|42
1581469200000|2020-02-12 01:00:00|970.8|968.3|971.9|969.1|972|969.2|970.7|967.9|99
1581469500000|2020-02-12 01:05:00|971.8|969|971.7|968.9|971.8|969|971.3|968.5|56
1581469800000|2020-02-12 01:10:00|971.6|968.8|972.3|969.5|972.3|969.5|971.6|968.8|37
1581470100000|2020-02-12 01:15:00|972.2|969.4|971.7|968.9|972.4|969.6|971.3|968.5|50
1581470400000|2020-02-12 01:20:00|971.6|968.8|971.7|968.9|971.9|969.1|971.4|968.6|57
1581470700000|2020-02-12 01:25:00|971.8|969|972.5|969.7|972.5|969.7|971.4|968.9|65
1581471000000|2020-02-12 01:30:00|971.9|970.1|972.7|969.9|973|970.6|971.6|969.3|103
1581471300000|2020-02-12 01:35:00|972|970.2|972.3|969.5|972.9|970.4|972|969.4|48
1581471600000|2020-02-12 01:40:00|971.8|970|971.7|968.9|972.5|970.2|971.2|968.8|71
1581471900000|2020-02-12 01:45:00|971.8|969|972.7|969.9|972.8|970.4|971.4|968.9|71
1581472200000|2020-02-12 01:50:00|972.6|969.8|972.2|969.4|972.7|970.4|971.6|969.1|70
1581472500000|2020-02-12 01:55:00|972.3|969.5|972.4|969.6|972.5|969.7|972.1|969.3|39
1581472800000|2020-02-12 02:00:00|972.3|969.5|972.9|970.1|973.2|971|972.3|969.5|70
1581473100000|2020-02-12 02:05:00|972.8|970|972.7|969.9|972.9|970.6|972.1|969.7|52
1581473400000|2020-02-12 02:10:00|972.8|970|972.8|970|973|970.6|972.4|969.9|17
1581473700000|2020-02-12 02:15:00|972.9|970.1|973.1|970.3|973.2|970.8|972.5|970.1|31
1581474000000|2020-02-12 02:20:00|973|970.2|973.2|970.4|973.3|971|972.7|970.2|31
1581474300000|2020-02-12 02:25:00|972.7|970.9|973.7|970.9|973.9|971.5|972.6|970.3|72
1581474600000|2020-02-12 02:30:00|973.6|970.8|973.9|971.1|974.6|972.3|973.1|970.8|86
1581474900000|2020-02-12 02:35:00|973.8|971|973.2|970.4|973.9|971.5|972.7|970.3|39
1581475200000|2020-02-12 02:40:00|973.3|970.5|973.2|970.4|973.4|971.1|972.6|970.3|43
1581475500000|2020-02-12 02:45:00|973.3|970.5|973.2|970.4|973.4|971.1|972.9|970.3|12
1581475800000|2020-02-12 02:50:00|972.7|970.9|973|970.2|973.5|971.2|972.7|970.1|31
1581476100000|2020-02-12 02:55:00|973.1|970.3|973.3|970.5|973.3|970.5|973|970.2|30
1581476400000|2020-02-12 03:00:00|973.2|970.4|973.5|970.7|973.6|970.8|973.2|970.4|28
1581476700000|2020-02-12 03:05:00|973.4|970.6|973.3|970.5|973.6|970.8|973.1|970.3|27
1581477000000|2020-02-12 03:10:00|973.4|970.6|973.5|970.7|973.5|970.7|973.2|970.4|28
1581477300000|2020-02-12 03:15:00|973.4|970.6|973.5|970.7|973.7|970.9|973.4|970.6|21
1581477600000|2020-02-12 03:20:00|973.6|970.8|973.6|970.8|973.6|970.8|973.4|970.6|17
1581477900000|2020-02-12 03:25:00|973.5|970.7|973.6|970.8|973.7|970.9|973.4|970.6|19
1581478200000|2020-02-12 03:30:00|973.7|970.9|973.8|971|973.9|971.1|973.5|970.7|32
1581478500000|2020-02-12 03:35:00|973.9|971.1|973.1|970.3|974|971.2|972.9|970.1|28
1581478800000|2020-02-12 03:40:00|973|970.2|973|970.2|973.1|970.3|972.8|970|35
1581479100000|2020-02-12 03:45:00|973.1|970.3|972.9|970.1|973.3|970.5|972.8|970|30
1581479400000|2020-02-12 03:50:00|972.8|970|972.9|970.1|973|970.2|972.8|970|30
1581479700000|2020-02-12 03:55:00|973|970.2|972.1|970.3|973|970.6|972.1|969.7|50
1581480000000|2020-02-12 04:00:00|972.6|969.8|972|970.2|972.9|970.5|972|969.6|47
1581480300000|2020-02-12 04:05:00|972.5|969.7|972.7|969.9|972.9|970.6|971.8|969.6|60
1581480600000|2020-02-12 04:10:00|972.3|970.5|972.8|970|973.1|970.6|972.2|969.9|31
1581480900000|2020-02-12 04:15:00|972.3|970.5|973|970.2|973.2|970.8|972.3|970|37
1581481200000|2020-02-12 04:20:00|972.5|970.7|972.8|970|973|970.8|972.2|969.9|48
1581481500000|2020-02-12 04:25:00|972.4|970.6|972.9|970.1|973|970.6|972.3|970|38
1581481800000|2020-02-12 04:30:00|972.5|970.7|972.9|970.1|973.1|970.8|972.2|970|31
1581482100000|2020-02-12 04:35:00|972.3|970.5|972.9|970.1|973|970.6|972.3|969.9|31
1581482400000|2020-02-12 04:40:00|972.4|970.6|972.9|970.1|973.1|970.8|972.3|970|53
1581482700000|2020-02-12 04:45:00|973|970.2|973.1|970.3|973.1|970.6|972.3|970|59
1581483000000|2020-02-12 04:50:00|972.6|970.8|972.4|970.6|973.1|970.8|972.4|970|49
1581483300000|2020-02-12 04:55:00|972.9|970.1|972.9|970.1|973|970.7|972.4|970|30
1581483600000|2020-02-12 05:00:00|972.4|970.6|972.7|969.9|972.9|970.6|972.1|969.8|22
1581483900000|2020-02-12 05:05:00|972.6|969.8|972.9|970.1|972.9|970.1|972.6|969.8|16
1581484200000|2020-02-12 05:10:00|972.8|970|972.7|969.9|972.9|970.1|972.6|969.8|11
1581484500000|2020-02-12 05:15:00|972.8|970|972.7|969.9|972.9|970.1|972.5|969.7|19
1581484800000|2020-02-12 05:20:00|972.5|969.7|972.9|970.1|973|970.2|972.5|969.7|33
1581485100000|2020-02-12 05:25:00|972.8|970|972.5|969.7|972.9|970.1|972.3|969.5|148
1581485400000|2020-02-12 05:30:00|972.4|969.6|972|969.2|972.5|970.2|971.3|969|98
1581485700000|2020-02-12 05:35:00|971.9|969.1|972.1|969.3|972.2|969.9|971.3|969|98
1581486000000|2020-02-12 05:40:00|972|969.2|971.3|969.5|972.1|969.7|971.1|968.7|59
1581486300000|2020-02-12 05:45:00|971.8|969|972.6|969.8|972.7|970.5|971.4|968.9|75
1581486600000|2020-02-12 05:50:00|972.7|969.9|972.6|969.8|972.7|970.4|972.1|969.7|37
1581486900000|2020-02-12 05:55:00|972.1|970.3|972.7|969.9|972.8|970.3|971.6|969.3|37
1581487200000|2020-02-12 06:00:00|972.8|970|972.5|969.7|972.9|970.2|971.9|969.5|55
1581487500000|2020-02-12 06:05:00|972.6|969.8|972.1|969.3|972.6|970.2|970.8|968.5|69
1581487800000|2020-02-12 06:10:00|972.2|969.4|972|969.2|972.4|969.6|971.8|969|42
1581488100000|2020-02-12 06:15:00|971.9|969.1|972|969.2|972.2|969.8|971.6|969|40
1581488400000|2020-02-12 06:20:00|972.1|969.3|972.2|969.4|972.4|969.6|971.4|968.6|69
1581488700000|2020-02-12 06:25:00|972.3|969.5|971.6|968.8|972.4|969.6|971.3|968.5|75
1581489000000|2020-02-12 06:30:00|971.4|968.6|971.3|968.5|971.5|968.7|970.5|967.7|50
1581489300000|2020-02-12 06:35:00|971.2|968.4|971.8|969|971.8|969|971.2|968.4|9
1581489600000|2020-02-12 06:40:00|971.7|968.9|972|969.2|972|969.2|971.7|968.9|9
1581489900000|2020-02-12 06:45:00|971.9|969.1|972|969.2|972.1|969.3|971.9|969.1|10
1581490200000|2020-02-12 06:50:00|972.1|969.3|972.3|969.5|972.3|969.5|971.8|969|23
1581490500000|2020-02-12 06:55:00|972.2|969.4|972.2|969.4|972.4|969.6|971.9|969.1|46
1581490800000|2020-02-12 07:00:00|972.3|969.5|971.6|968.8|972.3|970.2|971.6|968.8|37
1581491100000|2020-02-12 07:05:00|971.7|968.9|971.9|969.1|972|969.2|971.6|968.8|9
1581491400000|2020-02-12 07:10:00|972|969.2|971.9|969.1|972|969.2|971.9|969.1|6
1581491700000|2020-02-12 07:15:00|972.1|969.3|972.2|969.4|972.3|969.8|971.5|969.1|29
1581492000000|2020-02-12 07:20:00|972.1|970.3|972|969.2|972.6|970.3|971.5|969.1|30
1581492300000|2020-02-12 07:25:00|972.2|969.4|971.9|969.1|972.2|970|971.3|969|49
1581492600000|2020-02-12 07:30:00|971.4|969.6|970.5|967.7|972.1|969.6|970.3|967.7|142
1581492900000|2020-02-12 07:35:00|970.7|967.9|969.9|967.1|971.4|969.1|969.9|967.1|89
1581493200000|2020-02-12 07:40:00|970|967.2|969.7|966.9|970|967.2|968.6|966.1|67
1581493500000|2020-02-12 07:45:00|969.9|967.1|969.9|967.1|970.3|967.5|969.7|966.9|37
1581493800000|2020-02-12 07:50:00|970|967.2|968.5|965.7|970|967.2|968.5|965.7|33
1581494100000|2020-02-12 07:55:00|968.7|965.9|970.3|967.5|970.4|967.6|968.4|965.9|37
1581494400000|2020-02-12 08:00:00|970.2|967.4|970.2|967.4|970.4|967.6|969.1|966.3|83
1581494700000|2020-02-12 08:05:00|970.3|967.5|970.1|967.3|970.6|967.8|969.9|967.1|34
1581495000000|2020-02-12 08:10:00|970|967.2|969.8|967|970|967.2|969.8|967|15
1581495300000|2020-02-12 08:15:00|969.9|967.1|968.5|965.7|970|967.2|968.4|965.6|39
1581495600000|2020-02-12 08:20:00|968.4|965.6|969.6|966.8|969.8|967|968.4|965.6|27
1581495900000|2020-02-12 08:25:00|969.7|966.9|969.8|967|970.2|967.4|969.7|966.9|45
1581496200000|2020-02-12 08:30:00|969.7|966.9|969.9|967.1|970.3|967.5|969.6|966.8|41
1581496500000|2020-02-12 08:35:00|969.8|967|969.8|967|970.2|967.4|969.3|966.5|35
1581496800000|2020-02-12 08:40:00|969.7|966.9|969.6|966.8|970.1|967.3|969.4|966.6|32
1581497100000|2020-02-12 08:45:00|969.7|966.9|969.8|967|969.8|967.5|969.3|966.7|27
1581497400000|2020-02-12 08:50:00|969.9|967.1|968.9|966.1|970.3|967.5|968.8|966|50
1581497700000|2020-02-12 08:55:00|968.8|966|968.7|965.9|969.1|966.6|967.9|965.6|48
1581498000000|2020-02-12 09:00:00|968.5|965.7|969.5|967.7|970|967.7|968|965.7|60
1581498300000|2020-02-12 09:05:00|970|967.2|970|967.2|970.2|967.9|969|966.7|40
1581498600000|2020-02-12 09:10:00|969.5|967.7|970.4|967.6|970.5|968.2|969.5|967.2|55
1581498900000|2020-02-12 09:15:00|970.3|967.5|969.5|966.7|970.4|967.9|969|966.7|67
1581499200000|2020-02-12 09:20:00|969.6|966.8|968.6|965.8|969.6|966.8|968.1|965.8|105
1581499500000|2020-02-12 09:25:00|968.7|965.9|968.9|966.1|969.1|966.8|968.2|965.7|106
1581499800000|2020-02-12 09:30:00|969|966.2|968.6|965.8|969|966.7|968|965.5|110
1581500100000|2020-02-12 09:35:00|968.8|966|968.4|965.6|969|966.7|967.9|965.6|89
1581500400000|2020-02-12 09:40:00|968.6|965.8|968.4|965.6|968.8|966.5|967.7|965.4|148
1581500700000|2020-02-12 09:45:00|968.6|965.8|968.3|965.5|968.7|966.4|966.9|964.8|176
1581501000000|2020-02-12 09:50:00|968.2|965.4|968.2|966.4|969.3|966.9|967.6|965.3|163
1581501300000|2020-02-12 09:55:00|968.7|965.9|968.8|966|969.2|966.6|968.3|965.8|146
1581501600000|2020-02-12 10:00:00|968.9|966.1|968.7|965.9|969|966.7|967.8|965.2|149
1581501900000|2020-02-12 10:05:00|968.8|966|968.2|965.4|968.9|966.6|968|965.3|103
1581502200000|2020-02-12 10:10:00|968.3|965.5|968.2|965.4|968.4|965.9|967.4|965.1|86
1581502500000|2020-02-12 10:15:00|967.7|965.9|967.1|965.3|968.1|965.9|966.5|964.2|128
1581502800000|2020-02-12 10:20:00|967.3|964.5|968.2|965.4|968.3|965.9|966.9|964.5|91
1581503100000|2020-02-12 10:25:00|967.9|965.1|968.3|965.5|968.5|966|967.6|964.8|105
1581503400000|2020-02-12 10:30:00|968.6|965.8|968.8|966|968.9|966.7|967.6|965.1|109
1581503700000|2020-02-12 10:35:00|968.9|966.1|968.9|966.1|969.4|967.1|968.4|965.7|114
1581504000000|2020-02-12 10:40:00|968.8|966|969.6|966.8|969.9|967.6|968.8|966|127
1581504300000|2020-02-12 10:45:00|969.4|966.6|969.4|966.6|969.8|967.5|968.7|966.4|123
1581504600000|2020-02-12 10:50:00|969.5|966.7|969.5|966.7|969.8|967.6|968.9|966.4|118
1581504900000|2020-02-12 10:55:00|969.6|966.8|969|966.2|969.7|967.4|968.4|966|94
1581505200000|2020-02-12 11:00:00|968.6|966.8|968|965.2|969|966.9|967.4|964.9|92
1581505500000|2020-02-12 11:05:00|967.8|965|966.8|964|967.9|965.6|966.2|963.8|131
1581505800000|2020-02-12 11:10:00|966.9|964.1|967|964.2|967.2|964.8|966|963.6|107
1581506100000|2020-02-12 11:15:00|967.3|964.5|966.2|964.4|967.7|965.4|966|963.7|159
1581506400000|2020-02-12 11:20:00|966.5|963.7|965.3|962.5|966.5|964.1|964.5|962.1|213
1581506700000|2020-02-12 11:25:00|965.2|962.4|965.6|962.8|965.9|963.6|964|961.6|185
1581507000000|2020-02-12 11:30:00|965.7|962.9|965|962.2|965.9|963.7|964.5|962.1|149
1581507300000|2020-02-12 11:35:00|965.1|962.3|965.2|962.4|965.3|963.2|964|961.7|138
1581507600000|2020-02-12 11:40:00|965.3|962.5|965.9|963.1|966.4|964.1|964.8|962.4|172
1581507900000|2020-02-12 11:45:00|965.6|962.8|965.5|962.7|966.2|963.9|964.9|962.6|144
1581508200000|2020-02-12 11:50:00|965.7|962.9|966.1|963.3|966.2|963.9|965.1|962.6|154
1581508500000|2020-02-12 11:55:00|966|963.2|965.7|962.9|966.2|963.9|964.9|962.6|133
1581508800000|2020-02-12 12:00:00|965.8|963|966.5|963.7|966.7|964.4|964.3|962|150
1581509100000|2020-02-12 12:05:00|966.6|963.8|967.3|964.5|967.7|965.4|966.1|963.8|157
1581509400000|2020-02-12 12:10:00|967.2|964.4|968.5|965.7|968.6|966.3|966.6|964.3|153
1581509700000|2020-02-12 12:15:00|968.2|965.4|967.5|964.7|968.5|966.3|966.9|964.6|137
1581510000000|2020-02-12 12:20:00|967.3|965.5|967.6|964.8|968.3|966|967|964.6|122
1581510300000|2020-02-12 12:25:00|967.5|964.7|966.9|964.1|967.7|965.5|966.4|963.9|118
1581510600000|2020-02-12 12:30:00|966.6|964.8|966.8|964|967.4|965.2|966.1|963.8|144
1581510900000|2020-02-12 12:35:00|966.6|964.8|967.3|964.5|967.6|965.1|965.8|963.5|160
1581511200000|2020-02-12 12:40:00|967.5|964.7|966.7|964.9|967.7|964.9|966.7|964.1|94
1581511500000|2020-02-12 12:45:00|967.1|964.3|967.1|964.3|967.5|965.1|966.4|964|33
1581511800000|2020-02-12 12:50:00|967.2|964.4|967.6|964.8|967.7|964.9|967.1|964.3|19
1581512100000|2020-02-12 12:55:00|967.4|964.6|966.7|963.9|967.5|964.7|966|963.7|54
1581512400000|2020-02-12 13:00:00|966.6|963.8|967.4|964.6|967.8|965.2|966.3|963.8|50
1581512700000|2020-02-12 13:05:00|967.2|964.4|966.2|963.4|967.3|965|965.6|963.2|72
1581513000000|2020-02-12 13:10:00|966.3|963.5|967.4|964.6|967.4|965|965.8|963.3|72
1581513300000|2020-02-12 13:15:00|967.6|964.8|967.4|964.6|968|965.7|966.7|964.4|77
1581513600000|2020-02-12 13:20:00|967.3|964.5|969.3|966.5|969.5|967.2|967.1|964.5|128
1581513900000|2020-02-12 13:25:00|969.2|966.4|968.8|966|970.2|967.7|968.5|965.9|115
1581514200000|2020-02-12 13:30:00|968.6|966.8|967.9|965.1|969.5|967.3|967.3|965|137
1581514500000|2020-02-12 13:35:00|968|965.2|965.8|963|968|965.7|965.4|962.7|119
1581514800000|2020-02-12 13:40:00|965.7|962.9|964.9|962.1|965.9|963.5|963.9|961.8|129
1581515100000|2020-02-12 13:45:00|965|962.2|964|961.2|965.1|962.8|963.1|960.7|97
1581515400000|2020-02-12 13:50:00|963.9|961.1|964.8|962|965.1|963|962.6|960.2|153
1581515700000|2020-02-12 13:55:00|964.9|962.1|965.5|962.7|965.6|963.3|963.1|960.9|170
1581516000000|2020-02-12 14:00:00|965.4|962.6|963.3|960.5|965.4|962.8|962.9|960.5|142
1581516300000|2020-02-12 14:05:00|963.2|960.4|965.9|964.1|966.3|964.1|962.1|959.8|129
1581516600000|2020-02-12 14:10:00|965.8|964|965.5|962.7|966.4|964|965|962.6|90
1581516900000|2020-02-12 14:15:00|965.4|962.6|965.8|963|965.9|963.6|964.7|962.4|67
1581517200000|2020-02-12 14:20:00|965.6|962.8|967.2|964.4|967.2|964.9|963.9|961.6|154
1581517500000|2020-02-12 14:25:00|967.3|964.5|964.8|962|967.4|964.7|964.2|961.9|151
1581517800000|2020-02-12 14:30:00|964.7|961.9|962.3|959.5|964.8|962.2|961.8|959.4|164
1581518100000|2020-02-12 14:35:00|962.2|959.4|961.6|959.8|962.5|959.9|960.3|958|353
1581518400000|2020-02-12 14:40:00|961.5|959.7|961.5|958.7|962.1|959.8|960.2|957.9|300
1581518700000|2020-02-12 14:45:00|961.4|958.6|960.8|958|962.3|960|960.3|958|246
1581519000000|2020-02-12 14:50:00|960.9|958.1|962.2|959.4|962.2|960|960.2|958|215
1581519300000|2020-02-12 14:55:00|961.7|959.9|961.2|958|962.1|959.9|960.4|957.6|255
1581519600000|2020-02-12 15:00:00|961.5|957.5|959.1|956.3|961.9|959|957.2|955|353
1581519900000|2020-02-12 15:05:00|959|956.2|958.6|955.8|959.4|956.9|956.2|953.8|407
1581520200000|2020-02-12 15:10:00|958.7|955.9|957.8|955|959.2|956.4|956.6|954.1|282
1581520500000|2020-02-12 15:15:00|957.7|954.9|958|955.2|958.1|955.7|956.3|954|289
1581520800000|2020-02-12 15:20:00|957.9|955.1|958|955.2|961.3|958.8|956.9|954.5|392
1581521100000|2020-02-12 15:25:00|958.1|955.3|958.9|956.1|960.2|957.7|957.5|955.2|297
1581521400000|2020-02-12 15:30:00|958.7|955.9|961|958.2|961|958.4|957.1|954.8|319
1581521700000|2020-02-12 15:35:00|960.9|958.1|962.9|960.1|963.1|960.6|959.6|956.8|375
1581522000000|2020-02-12 15:40:00|962.8|960|963.2|960.4|963.3|960.5|961.2|958.4|305
1581522300000|2020-02-12 15:45:00|963.1|960.3|963.6|960.8|963.7|961|962|959.2|238
1581522600000|2020-02-12 15:50:00|963.4|960.6|962.7|959.9|963.4|960.6|961.6|958.9|224
1581522900000|2020-02-12 15:55:00|962.5|959.7|963.6|960.8|965|962.2|962.1|959.3|268
1581523200000|2020-02-12 16:00:00|963.5|960.7|963.8|961|964.9|962.4|963.2|960.4|253
1581523500000|2020-02-12 16:05:00|963.6|960.8|963.3|960.5|964.1|961.3|961.8|959.3|240
1581523800000|2020-02-12 16:10:00|963.4|960.6|964|961.2|964.9|962.2|963.1|960.3|199
1581524100000|2020-02-12 16:15:00|963.8|961|966.2|963.4|966.7|963.9|963.4|960.7|266
1581524400000|2020-02-12 16:20:00|966.1|963.3|966.9|964.1|968.4|966|966.1|963.3|252
1581524700000|2020-02-12 16:25:00|966.4|964.6|969.8|967|970.4|967.6|966.3|963.7|275
1581525000000|2020-02-12 16:30:00|969.7|966.9|970.8|968|971.5|968.9|968.8|966.3|346
1581525300000|2020-02-12 16:35:00|970.6|967.8|969.2|966.4|971.1|968.3|969|966.2|270
1581525600000|2020-02-12 16:40:00|969.1|966.3|968|965.2|970.2|967.8|967.6|964.8|284
1581525900000|2020-02-12 16:45:00|967.9|965.1|968.7|965.9|969|966.4|967.1|964.3|235
1581526200000|2020-02-12 16:50:00|968.8|966|968.4|965.6|969.6|967.3|968.3|965.5|219
1581526500000|2020-02-12 16:55:00|968.3|965.5|969.4|966.6|969.5|966.8|967.9|965.3|118
1581526800000|2020-02-12 17:00:00|969.3|966.5|969.3|966.5|969.7|967.2|968.3|965.7|153
1581527100000|2020-02-12 17:05:00|969.2|966.4|967.9|965.1|969.3|967|967.9|965.1|111
1581527400000|2020-02-12 17:10:00|967.4|965.6|968.1|965.3|968.7|966.1|967.4|965.1|114
1581527700000|2020-02-12 17:15:00|968|965.2|968.3|965.5|968.8|966.3|967.5|964.7|104
1581528000000|2020-02-12 17:20:00|968.4|965.6|968.2|965.4|968.8|966.3|967.9|965.1|108
1581528300000|2020-02-12 17:25:00|968.4|965.6|968.6|965.8|969|966.2|968.1|965.3|99
1581528600000|2020-02-12 17:30:00|968.5|965.7|968.5|965.7|969.1|966.3|968.1|965.3|104
1581528900000|2020-02-12 17:35:00|968.4|965.6|968.4|965.6|968.6|965.8|967.4|964.8|116
1581529200000|2020-02-12 17:40:00|968.1|965.3|967.4|964.6|968.5|966.1|967.4|964.6|77
1581529500000|2020-02-12 17:45:00|967.6|964.8|967.4|964.6|967.9|965.5|966.8|964.4|88
1581529800000|2020-02-12 17:50:00|967.2|964.4|967.4|964.6|967.7|965.3|966.5|964|124
1581530100000|2020-02-12 17:55:00|967.5|964.7|967.9|965.1|967.9|965.6|966.9|964.2|93
1581530400000|2020-02-12 18:00:00|968|965.2|966.5|963.7|968|965.5|965.6|963.4|390
1581530700000|2020-02-12 18:05:00|966.2|964.4|966.8|964|966.9|964.4|965.4|963.1|184
1581531000000|2020-02-12 18:10:00|966.6|963.8|966.6|963.8|967.4|964.6|966.4|963.6|112
1581531300000|2020-02-12 18:15:00|966.7|963.9|967.4|964.6|967.4|965.1|966.5|963.7|68
1581531600000|2020-02-12 18:20:00|967.5|964.7|968.1|965.3|968.1|965.4|966.9|964.5|88
1581531900000|2020-02-12 18:25:00|968|965.2|968.1|965.3|968.4|966.1|967.5|965.1|108
1581532200000|2020-02-12 18:30:00|968.2|965.4|967.7|964.9|968.2|965.8|966.6|964.2|123
1581532500000|2020-02-12 18:35:00|967.6|964.8|967.5|964.7|967.9|965.5|967|964.5|133
1581532800000|2020-02-12 18:40:00|967.3|964.5|965.8|963|967.5|965.1|965.2|962.4|136
1581533100000|2020-02-12 18:45:00|965.6|962.8|965.9|963.1|965.9|963.6|965.2|962.8|75
1581533400000|2020-02-12 18:50:00|965.8|963|966.3|963.5|966.3|964|965.5|963|64
1581533700000|2020-02-12 18:55:00|966.2|963.4|965.9|963.1|966.3|964|965.3|963|62
1581534000000|2020-02-12 19:00:00|965.5|963.7|966.2|963.4|966.3|964.1|965.5|963.2|44
1581534300000|2020-02-12 19:05:00|966.1|963.3|965.9|963.1|966.1|963.8|965.4|963|73
1581534600000|2020-02-12 19:10:00|966|963.2|965.6|962.8|966.1|963.8|964.9|962.6|82
1581534900000|2020-02-12 19:15:00|965.1|963.3|965.7|962.9|965.9|963.6|964.7|962.4|89
1581535200000|2020-02-12 19:20:00|965.9|963.1|965.7|962.9|965.9|963.5|965.1|962.7|68
1581535500000|2020-02-12 19:25:00|965.6|962.8|964.7|962.9|965.8|963.2|964.5|962.3|59
1581535800000|2020-02-12 19:30:00|964.4|962.6|964.5|961.7|964.9|962.7|964|961.5|119
1581536100000|2020-02-12 19:35:00|964.3|961.5|964.5|961.7|964.6|962.3|963.7|961.5|83
1581536400000|2020-02-12 19:40:00|964|962.2|964.9|962.1|964.9|962.6|963.4|961.1|73
1581536700000|2020-02-12 19:45:00|964.8|962|964.9|962.1|964.9|962.6|964.1|961.8|60
1581537000000|2020-02-12 19:50:00|964.8|962|964.7|961.9|964.9|962.6|963.9|961.6|58
1581537300000|2020-02-12 19:55:00|964.4|962.6|965|962.2|965.1|962.7|963.9|961.5|87
1581537600000|2020-02-12 20:00:00|964.5|962.7|964.9|962.1|965.1|962.8|964.1|961.9|86
1581537900000|2020-02-12 20:05:00|964.8|962|964.9|962.1|965.1|962.9|964.3|962|57
1581538200000|2020-02-12 20:10:00|964.6|962.8|964.2|962.4|965|962.8|964.1|961.7|66
1581538500000|2020-02-12 20:15:00|964.5|961.7|964.8|962|964.9|962.6|964.2|961.7|49
1581538800000|2020-02-12 20:20:00|964.9|962.1|965.1|962.3|965.1|962.8|964.2|961.7|59
1581539100000|2020-02-12 20:25:00|964.6|962.8|964.6|961.8|965.1|962.8|963.9|961.6|75
1581539400000|2020-02-12 20:30:00|964.2|962.4|964.6|961.8|965.3|963.1|964|961.7|101
1581539700000|2020-02-12 20:35:00|964.2|962.4|964.7|962.9|965.1|962.9|964.2|961.6|75
1581540000000|2020-02-12 20:40:00|965|962.2|965.3|962.5|965.6|963.3|964.7|962.2|54
1581540300000|2020-02-12 20:45:00|965.4|962.6|965.5|962.7|965.9|963.6|964.6|962.4|75
1581540600000|2020-02-12 20:50:00|965.1|962.3|965.3|962.5|965.6|963.3|964.8|962.3|71
1581540900000|2020-02-12 20:55:00|965|963.2|965.7|962.9|966|963.7|964.4|962|98
1581541200000|2020-02-12 21:00:00|965.4|962.6|965.4|962.6|965.7|962.9|965.1|962.3|39
1581541500000|2020-02-12 21:05:00|965.5|962.7|965.1|962.3|965.5|962.7|964.9|962.1|45
1581541800000|2020-02-12 21:10:00|964.9|962.1|964.7|961.9|965.1|962.3|964.5|961.7|60
1581542100000|2020-02-12 21:15:00|964.6|961.8|964.9|962.1|964.9|962.1|964.4|961.6|29
1581542400000|2020-02-12 21:20:00|964.8|962|964.5|961.7|964.9|962.1|964.2|961.4|45
1581542700000|2020-02-12 21:25:00|964.3|961.5|964.6|961.8|964.8|962|964.3|961.5|35
1581543000000|2020-02-12 21:30:00|964.7|961.9|964.6|961.8|964.9|962.1|964.2|961.4|31
1581543300000|2020-02-12 21:35:00|964.4|961.6|964.7|961.9|964.7|961.9|964.3|961.5|13
1581543600000|2020-02-12 21:40:00|964.8|962|964.9|962.1|965.1|962.3|964.3|961.5|25
1581543900000|2020-02-12 21:45:00|964.8|962|964.7|961.9|965.1|962.3|964.7|961.8|38
1581544200000|2020-02-12 21:50:00|964.8|962|964.8|962|965|962.2|964.7|961.7|28
1581544500000|2020-02-12 21:55:00|964.9|962.1|964.7|961.9|965.1|962.3|964.4|961.3|32
1581548400000|2020-02-12 23:00:00|965|961|965.6|962.8|965.6|962.8|964.8|961|9
1581548700000|2020-02-12 23:05:00|965.5|962.7|965.6|962.8|965.8|963|965.5|962.7|19
1581549000000|2020-02-12 23:10:00|965.9|963.1|965.5|962.7|966|963.2|965.4|962.6|23
1581549300000|2020-02-12 23:15:00|965.6|962.8|965.3|962.5|965.6|962.8|965.1|962.3|22
1581549600000|2020-02-12 23:20:00|965.2|962.4|965.3|962.5|965.6|962.8|965.2|962.4|30
1581549900000|2020-02-12 23:25:00|965.2|962.4|965.5|962.7|965.7|962.9|965.2|962.4|30
1581550200000|2020-02-12 23:30:00|965.6|962.8|965.5|962.7|965.8|963|965.2|962.4|28
1581550500000|2020-02-12 23:35:00|965.4|962.6|965.7|962.9|966|963.2|965.3|962.5|32
1581550800000|2020-02-12 23:40:00|965.6|962.8|965.9|963.1|966|963.2|965.4|962.2|23
1581551100000|2020-02-12 23:45:00|965.8|963|964.2|961.4|965.9|963.1|963.9|961.1|81
1581551400000|2020-02-12 23:50:00|964.3|961.5|964|961.2|965.3|962.5|964|961.2|78
1581551700000|2020-02-12 23:55:00|964.1|961.3|963.7|960.9|964.6|961.8|963.5|960.7|138
1581552000000|2020-02-13 00:00:00|963.4|960.6|963.7|960.9|964.2|961.4|963|960.2|92
1581552300000|2020-02-13 00:05:00|963.6|960.8|963.7|960.9|964|961.2|963.1|960.3|57
1581552600000|2020-02-13 00:10:00|963.6|960.8|963.7|960.9|963.7|960.9|963.1|960.3|66
1581552900000|2020-02-13 00:15:00|963.6|960.8|963.5|960.7|963.6|960.8|962.8|960|50
1581553200000|2020-02-13 00:20:00|963.6|960.8|963.9|961.1|964|961.2|963.4|960.6|47
1581553500000|2020-02-13 00:25:00|964|961.2|964|961.2|964.4|961.6|963.6|960.8|44
1581553800000|2020-02-13 00:30:00|963.9|961.1|963.9|961.1|964.2|961.4|963.7|960.9|39
1581554100000|2020-02-13 00:35:00|963.8|961|964.7|961.9|965|962.2|963.7|960.9|33
1581554400000|2020-02-13 00:40:00|965.1|962.3|964.4|961.6|965.2|962.4|964|961.2|55
1581554700000|2020-02-13 00:45:00|964.3|961.5|964.4|961.6|964.6|961.8|964|961.2|64
1581555000000|2020-02-13 00:50:00|964.3|961.5|964.5|961.7|964.5|961.7|964.2|961.4|26
1581555300000|2020-02-13 00:55:00|964.4|961.6|965.1|962.3|965.4|962.6|964.1|961.3|62
1581555600000|2020-02-13 01:00:00|964.5|961.7|964.9|962.1|965.3|962.5|964.5|961.7|85
1581555900000|2020-02-13 01:05:00|964.8|962|964.6|961.8|965|962.2|964.1|961.3|43
1581556200000|2020-02-13 01:10:00|964.5|961.7|964.7|961.9|965|962.2|964.2|961.4|57
1581556500000|2020-02-13 01:15:00|964.8|962|965.8|963|965.8|963|964.7|961.9|39
1581556800000|2020-02-13 01:20:00|965.7|962.9|966.4|963.6|966.4|964|965.2|962.8|53
1581557100000|2020-02-13 01:25:00|965.8|964|966|963.2|966.4|964.1|965.4|962.9|57
1581557400000|2020-02-13 01:30:00|965.5|963.7|965.6|962.8|966|963.7|965|962.6|48
1581557700000|2020-02-13 01:35:00|965.5|962.7|965.5|962.7|965.7|963.3|965|962.4|49
1581558000000|2020-02-13 01:40:00|965.4|962.6|965.7|962.9|965.9|963.6|965.1|962.5|44
1581558300000|2020-02-13 01:45:00|965.2|963.4|965.8|963|966|963.6|965.2|962.6|51
1581558600000|2020-02-13 01:50:00|965.3|963.5|965.4|962.6|965.8|963.5|964.8|962.5|56
1581558900000|2020-02-13 01:55:00|965.1|963.3|965.8|963|966.2|963.4|964.6|961.8|54
1581559200000|2020-02-13 02:00:00|965.7|962.9|966.2|963.4|966.5|964.1|965.7|962.9|60
1581559500000|2020-02-13 02:05:00|966.1|963.3|966.3|963.5|966.5|964.1|965.6|963.2|58
1581559800000|2020-02-13 02:10:00|966.4|963.6|966.6|963.8|966.6|964.2|965.7|963.4|64
1581560100000|2020-02-13 02:15:00|966.1|964.3|966.3|963.5|966.5|964.3|965.8|963.3|48
1581560400000|2020-02-13 02:20:00|966.4|963.6|966.2|964.4|966.7|964.4|965.7|963.3|35
1581560700000|2020-02-13 02:25:00|966.7|963.9|967.2|964.4|967.2|964.9|966.3|963.8|56
1581561000000|2020-02-13 02:30:00|967|964.2|966.6|963.8|967.2|964.9|966|963.7|78
1581561300000|2020-02-13 02:35:00|966.7|963.9|966.9|964.1|967|964.2|966.5|963.7|42
1581561600000|2020-02-13 02:40:00|967|964.2|967.1|964.3|967.1|964.3|966.7|963.9|33
1581561900000|2020-02-13 02:45:00|967.2|964.4|966.7|964.9|967.3|965|966.5|964.1|49
1581562200000|2020-02-13 02:50:00|967.1|964.3|966.9|964.1|967.2|964.9|966.7|963.9|30
1581562500000|2020-02-13 02:55:00|966.8|964|967.1|964.3|967.1|964.8|966.4|963.9|45
1581562800000|2020-02-13 03:00:00|966.6|964.8|967.1|964.3|967.1|964.8|966.3|963.9|33
1581563100000|2020-02-13 03:05:00|967|964.2|966.8|964|967.1|964.3|966.5|963.7|43
1581563400000|2020-02-13 03:10:00|966.9|964.1|967.4|964.6|967.4|965.1|966.4|963.9|47
1581563700000|2020-02-13 03:15:00|966.9|965.1|967.8|965|967.8|965.5|966.9|964.5|50
1581564000000|2020-02-13 03:20:00|967.3|965.5|967.7|964.9|968|965.7|967.1|964.6|44
1581564300000|2020-02-13 03:25:00|967.6|964.8|967.6|964.8|967.8|965.4|967.2|964.5|39
1581564600000|2020-02-13 03:30:00|967.8|965|968.6|965.8|968.8|966|967.5|964.7|32
1581564900000|2020-02-13 03:35:00|968.5|965.7|968.7|965.9|968.8|966|968.3|965.5|32
1581565200000|2020-02-13 03:40:00|968.5|965.7|968|966.2|968.8|966.3|968|965.4|94
1581565500000|2020-02-13 03:45:00|968.4|965.6|968.4|965.6|968.7|966.3|967.9|965.5|39
1581565800000|2020-02-13 03:50:00|967.7|965.9|968|965.2|968.3|965.9|967.6|964.9|31
1581566100000|2020-02-13 03:55:00|967.9|965.1|968.3|965.5|968.5|965.7|967.9|965.1|30
1581566400000|2020-02-13 04:00:00|968.4|965.6|968.3|965.5|968.4|965.6|967.9|965.1|43
1581566700000|2020-02-13 04:05:00|968.4|965.6|967.9|965.1|968.4|965.6|967.9|965.1|24
1581567000000|2020-02-13 04:10:00|968|965.2|968.1|965.3|968.1|965.3|967.3|964.5|42
1581567300000|2020-02-13 04:15:00|967.8|965|968.1|965.3|968.3|965.5|967.6|964.8|38
1581567600000|2020-02-13 04:20:00|968|965.2|968.3|965.5|968.4|965.6|967.7|964.9|30
1581567900000|2020-02-13 04:25:00|968.4|965.6|968.2|965.4|968.4|965.9|967.7|965|39
1581568200000|2020-02-13 04:30:00|968|965.2|968.6|965.8|968.7|966.4|967.7|965.1|49
1581568500000|2020-02-13 04:35:00|968.5|965.7|968.7|965.9|969.2|966.4|968.1|965.3|53
1581568800000|2020-02-13 04:40:00|968.8|966|969.1|966.3|969.1|966.3|968.7|965.9|29
1581569100000|2020-02-13 04:45:00|969.3|966.5|969.4|966.6|969.6|966.8|968.7|965.9|39
1581569400000|2020-02-13 04:50:00|969.5|966.7|969|967.2|969.7|967.4|969|966.6|46
1581569700000|2020-02-13 04:55:00|969.4|966.6|969|966.2|969.5|966.7|968.6|965.8|37
1581570000000|2020-02-13 05:00:00|968.9|966.1|968.3|965.5|969|966.2|968|965.2|49
1581570300000|2020-02-13 05:05:00|968.5|965.7|968|965.2|968.5|965.7|967.9|965.1|43
1581570600000|2020-02-13 05:10:00|967.8|965|967|965.2|968|965.5|966.7|964.3|55
1581570900000|2020-02-13 05:15:00|967.5|964.7|967.1|965.3|967.6|965.3|966.9|964.5|37
1581571200000|2020-02-13 05:20:00|967.4|964.6|967.1|965.3|967.7|965.4|967|964.5|33
1581571500000|2020-02-13 05:25:00|967.6|964.8|967.1|964.3|967.6|965.3|966.4|964.3|45
1581571800000|2020-02-13 05:30:00|967|964.2|967.3|964.5|967.6|965.3|966|963.7|150
1581572100000|2020-02-13 05:35:00|966.8|965|967.8|965|967.9|965.6|966.8|964.3|68
1581572400000|2020-02-13 05:40:00|967.3|965.5|967.8|965|968|965.8|967.1|964.8|40
1581572700000|2020-02-13 05:45:00|967.9|965.1|967.7|964.9|968.3|965.9|967.4|964.6|54
1581573000000|2020-02-13 05:50:00|967.9|965.1|968.3|965.5|968.3|965.5|967.4|964.6|62
1581573300000|2020-02-13 05:55:00|968.2|965.4|968.7|965.9|969|966.2|967.8|965|65
1581573600000|2020-02-13 06:00:00|968.8|966|968.2|965.4|968.8|966|967.7|964.9|61
1581573900000|2020-02-13 06:05:00|968.3|965.5|968.6|965.8|968.9|966.4|968.1|965.5|63
1581574200000|2020-02-13 06:10:00|968.4|965.6|968.8|966|968.9|966.1|968.2|965.4|44
1581574500000|2020-02-13 06:15:00|968.9|966.1|969|966.2|969.1|966.3|968.6|965.8|46
1581574800000|2020-02-13 06:20:00|969.1|966.3|968.8|966|969.3|966.5|968.8|966|37
1581575100000|2020-02-13 06:25:00|968.9|966.1|968.7|965.9|969|966.2|968.5|965.7|37
1581575400000|2020-02-13 06:30:00|968.8|966|968.4|965.6|968.8|966|968.2|965.4|21
1581575700000|2020-02-13 06:35:00|968.2|965.4|968.2|965.4|968.3|965.5|968|965.2|40
1581576000000|2020-02-13 06:40:00|968.1|965.3|967.7|964.9|968.1|965.3|967.3|964.5|47
1581576300000|2020-02-13 06:45:00|967.6|964.8|967.1|964.3|967.8|965|967.1|964.3|45
1581576600000|2020-02-13 06:50:00|966.6|964.8|967.3|964.5|968|965.7|966.5|964.2|70
1581576900000|2020-02-13 06:55:00|967.2|964.4|966.7|963.9|967.3|965|966.1|963.6|69
1581577200000|2020-02-13 07:00:00|966.8|964|966.4|963.6|967.5|965.1|965.6|963.3|107
1581577500000|2020-02-13 07:05:00|966.5|963.7|965.7|962.9|966.5|964.2|965.2|962.9|26
1581577800000|2020-02-13 07:10:00|965.2|963.4|966.4|963.6|966.5|964.1|965.2|963|45
1581578100000|2020-02-13 07:15:00|966.5|963.7|966.9|964.1|967.2|964.6|965.7|963.4|54
1581578400000|2020-02-13 07:20:00|967|964.2|966.7|963.9|967.1|964.3|966.6|963.8|33
1581578700000|2020-02-13 07:25:00|966.4|963.6|966.7|963.9|966.7|963.9|965.4|963|35
1581579000000|2020-02-13 07:30:00|966.9|964.1|965.9|963.1|967.1|964.4|965.8|963|31
1581579300000|2020-02-13 07:35:00|966|963.2|966.1|963.3|966.2|963.4|965.5|962.7|32
1581579600000|2020-02-13 07:40:00|966.2|963.4|966.6|963.8|966.6|963.8|966.1|963.3|12
1581579900000|2020-02-13 07:45:00|966.7|963.9|966.3|963.5|966.7|963.9|966.3|963.5|16
1581580200000|2020-02-13 07:50:00|966.4|963.6|966.3|963.5|966.6|963.8|966|963.2|49
1581580500000|2020-02-13 07:55:00|966.2|963.4|966.6|963.8|966.9|964.1|966.1|963.3|49
1581580800000|2020-02-13 08:00:00|966.7|963.9|966|963.2|966.9|964.5|965.8|963|69
1581581100000|2020-02-13 08:05:00|965.9|963.1|965.7|962.9|966.4|963.7|965.3|962.7|101
1581581400000|2020-02-13 08:10:00|965.2|963.4|964.7|962.9|965.9|963.6|964.3|962|110
1581581700000|2020-02-13 08:15:00|965.2|962.4|965|963.2|965.5|963.2|964.3|962.1|110
1581582000000|2020-02-13 08:20:00|965.5|962.7|965.8|963|966|963.7|964.9|962.5|53
1581582300000|2020-02-13 08:25:00|965.7|962.9|967.3|964.5|967.3|964.7|965.6|962.8|70
1581582600000|2020-02-13 08:30:00|967|965.2|967.4|964.6|967.8|965.5|966.7|964.1|89
1581582900000|2020-02-13 08:35:00|967.1|964.3|967.5|964.7|967.6|965.3|966.9|964.3|45
1581583200000|2020-02-13 08:40:00|967|965.2|968.2|965.4|968.2|965.9|966.9|964.5|74
1581583500000|2020-02-13 08:45:00|967.7|965.9|968.1|965.3|968.3|966|967.1|964.8|67
1581583800000|2020-02-13 08:50:00|967.5|965.7|967.3|965.5|968.1|965.9|967.2|964.9|45
1581584100000|2020-02-13 08:55:00|967.4|965.6|967.9|965.1|968.7|966.4|967.4|965.1|82
1581584400000|2020-02-13 09:00:00|967.7|964.9|967.5|965.7|968.3|966|967.1|964.5|75
1581584700000|2020-02-13 09:05:00|968|965.2|969.1|966.3|969.1|966.8|967.2|964.8|116
1581585000000|2020-02-13 09:10:00|968.6|966.8|968|965.2|969.1|966.9|967.3|965.1|70
1581585300000|2020-02-13 09:15:00|967.4|965.6|968.1|965.3|968.2|965.8|967|964.8|83
1581585600000|2020-02-13 09:20:00|967.9|965.1|967|964.2|968.1|965.9|966.5|964|82
1581585900000|2020-02-13 09:25:00|967.1|964.3|966.2|963.4|967.2|964.9|965.4|963.1|109
1581586200000|2020-02-13 09:30:00|966.3|963.5|966.6|964.8|967.2|964.9|965.8|963.3|74
1581586500000|2020-02-13 09:35:00|967.1|964.3|966.3|964.5|967.2|964.9|966.1|963.8|69
1581586800000|2020-02-13 09:40:00|966.2|964.4|966.4|964.6|967.1|964.8|966.1|963.8|59
1581587100000|2020-02-13 09:45:00|966.5|964.7|966.9|964.1|967.5|965.2|966.4|964|62
1581587400000|2020-02-13 09:50:00|966.2|964.4|967.2|964.4|967.3|965|966.1|963.9|87
1581587700000|2020-02-13 09:55:00|966.7|964.9|967.5|964.7|967.5|965.2|966.5|964.1|75
1581588000000|2020-02-13 10:00:00|967.4|964.6|966.2|964.4|968.1|965.8|965.9|963.7|119
1581588300000|2020-02-13 10:05:00|966.8|964|966.8|965|967|965.2|966|964|117
1581588600000|2020-02-13 10:10:00|966.9|965.1|966.3|964.5|967.2|965.1|966.2|964.1|139
1581588900000|2020-02-13 10:15:00|967|964.2|966.9|964.1|967.1|964.9|966.1|963.8|117
1581589200000|2020-02-13 10:20:00|966.3|964.5|966.7|964.9|967.6|965.4|966.3|964.1|113
1581589500000|2020-02-13 10:25:00|966.8|965|966.8|965|967.4|965.2|966.6|964.3|62
1581589800000|2020-02-13 10:30:00|966.7|964.9|966.6|964.8|967.5|965.2|966.2|963.9|89
1581590100000|2020-02-13 10:35:00|966.7|964.9|966.7|964.9|967.4|965.2|966.4|964.1|84
1581590400000|2020-02-13 10:40:00|966.5|964.7|966.4|964.6|967.3|965|966.2|964|90
1581590700000|2020-02-13 10:45:00|966.6|964.8|967.2|964.4|967.2|964.9|966.1|964.1|78
1581591000000|2020-02-13 10:50:00|967.1|964.3|967.3|964.5|967.3|965|966.3|964.1|47
1581591300000|2020-02-13 10:55:00|966.7|964.9|966.4|964.6|967.4|965|966.4|964.1|78
1581591600000|2020-02-13 11:00:00|967|964.2|966.9|964.1|967.2|964.8|966.1|963.9|62
1581591900000|2020-02-13 11:05:00|966.4|964.6|967.3|964.5|967.3|965|966.4|964|64
1581592200000|2020-02-13 11:10:00|966.8|965|966.9|965.1|967.4|965.2|966.7|964.4|49
1581592500000|2020-02-13 11:15:00|967.4|964.6|967.1|965.3|968.2|965.9|966.9|964.6|123
1581592800000|2020-02-13 11:20:00|967|965.2|967|964.2|968.1|965.8|966.4|964.1|171
1581593100000|2020-02-13 11:25:00|966.4|964.6|966.3|964.5|967.3|965.1|966.2|963.8|102
1581593400000|2020-02-13 11:30:00|966.9|964.1|967|964.2|967.2|964.9|966.3|964|89
1581593700000|2020-02-13 11:35:00|966.5|964.7|966.7|963.9|967.1|964.7|965.9|963.6|125
1581594000000|2020-02-13 11:40:00|966.6|963.8|967|964.2|967|964.7|966|963.7|96
1581594300000|2020-02-13 11:45:00|966.5|964.7|967.2|964.4|967.5|965.2|966.4|964.3|69
1581594600000|2020-02-13 11:50:00|967.3|964.5|966.6|963.8|967.3|964.9|966.1|963.7|74
1581594900000|2020-02-13 11:55:00|966.7|963.9|966.8|964|966.9|964.5|966.1|963.7|87
1581595200000|2020-02-13 12:00:00|966.3|964.5|966.6|963.8|966.9|964.6|965.7|963.4|75
1581595500000|2020-02-13 12:05:00|966.3|963.5|966.7|963.9|966.8|964.5|965.6|963.4|132
1581595800000|2020-02-13 12:10:00|966.6|963.8|969.6|966.8|969.7|967.3|965.8|963.4|201
1581596100000|2020-02-13 12:15:00|969.5|966.7|969.7|966.9|969.8|967.5|968.5|966.3|190
1581596400000|2020-02-13 12:20:00|969.5|966.7|970.1|967.3|970.3|967.9|969.1|966.5|129
1581596700000|2020-02-13 12:25:00|970|967.2|968.4|965.6|970.2|967.8|967.4|965.2|219
1581597000000|2020-02-13 12:30:00|968.2|965.4|968.3|965.5|968.8|966.1|967.8|965.2|124
1581597300000|2020-02-13 12:35:00|968.2|965.4|967.8|966|968.7|966.2|967.3|965.2|133
1581597600000|2020-02-13 12:40:00|968.3|965.5|968.5|965.7|968.7|966.4|967.5|965.2|139
1581597900000|2020-02-13 12:45:00|967.8|966|967.1|964.3|968.5|966.2|966.4|964.1|141
1581598200000|2020-02-13 12:50:00|967|964.2|967.6|964.8|967.8|965|966.1|963.7|110
1581598500000|2020-02-13 12:55:00|967.5|964.7|967.6|964.8|968.3|965.9|966.7|964.4|86
1581598800000|2020-02-13 13:00:00|967.3|965.5|967|964.2|968.1|965.8|965.8|963.5|101
1581599100000|2020-02-13 13:05:00|966.9|964.1|967|964.2|967.3|965|965.7|963.5|91
1581599400000|2020-02-13 13:10:00|966.5|964.7|966.3|963.5|966.5|964.7|965.3|963|89
1581599700000|2020-02-13 13:15:00|966.2|963.4|965.5|962.7|966.4|964.1|964.8|962.5|91
1581600000000|2020-02-13 13:20:00|965.4|962.6|965.3|963.5|965.9|963.6|963.7|961.5|123
1581600300000|2020-02-13 13:25:00|965.9|963.1|968.1|964.8|968.4|965.6|965|962.7|193
1581600600000|2020-02-13 13:30:00|968|964.3|967.9|965.1|968.9|966.8|966.8|964.3|168
1581600900000|2020-02-13 13:35:00|967.2|965.4|969.7|966.9|969.9|967.6|967.2|964.8|169
1581601200000|2020-02-13 13:40:00|969|967.2|969.8|967|970.4|968.1|968.7|966.4|144
1581601500000|2020-02-13 13:45:00|969.7|966.9|969.8|968|970.5|968.2|969.3|966.8|128
1581601800000|2020-02-13 13:50:00|970.3|967.5|969.3|967.5|970.5|968.2|968.6|966.3|174
1581602100000|2020-02-13 13:55:00|969.4|967.6|970.3|967.5|970.4|968.1|968.8|966.5|136
1581602400000|2020-02-13 14:00:00|970.2|967.4|969.1|967.3|970.4|968.1|968|965.7|228
1581602700000|2020-02-13 14:05:00|969.6|966.8|968.8|966|970.4|968.1|968.2|966|140
1581603000000|2020-02-13 14:10:00|968.4|966.6|969.7|966.9|969.7|967.4|967.9|965.6|144
1581603300000|2020-02-13 14:15:00|969.8|967|970|967.2|970.4|968.1|969|966.8|108
1581603600000|2020-02-13 14:20:00|969.6|967.8|969.2|967.4|970.2|967.9|969|966.7|90
1581603900000|2020-02-13 14:25:00|969.7|966.9|968.4|966.6|969.8|967.5|968.2|965.9|123
1581604200000|2020-02-13 14:30:00|968.9|966.1|967.8|965|968.9|966.5|966.4|964|168
1581604500000|2020-02-13 14:35:00|967.7|964.9|967.8|966|968.4|966.1|966.6|964.3|137
1581604800000|2020-02-13 14:40:00|968.3|965.5|969.8|967|969.8|967.5|967.5|965.2|142
1581605100000|2020-02-13 14:45:00|969.7|966.9|969.9|967.1|970.3|968|969|966.7|124
1581605400000|2020-02-13 14:50:00|970|967.2|971.9|969.1|972.4|970|968.7|966.4|146
1581605700000|2020-02-13 14:55:00|972|969.2|971.5|968.7|972.3|970.2|971|968.6|183
1581606000000|2020-02-13 15:00:00|971.6|968.8|971.2|969.4|972.5|970.1|970.4|968|251
1581606300000|2020-02-13 15:05:00|971.1|969.3|973.4|970.6|973.6|971.4|970.7|968.4|221
1581606600000|2020-02-13 15:10:00|972.9|971.1|973.4|970.6|973.7|971.4|971.8|969.5|151
1581606900000|2020-02-13 15:15:00|973.5|970.7|975|972.2|975.6|973.4|972.8|970.5|214
1581607200000|2020-02-13 15:20:00|975.1|972.3|973.9|972.1|975.5|973.1|973.7|971.4|152
1581607500000|2020-02-13 15:25:00|974.4|971.6|974.4|971.6|975|972.8|973.1|970.8|163
1581607800000|2020-02-13 15:30:00|974.8|972|974.7|971.9|975.2|972.9|973.4|970.9|183
1581608100000|2020-02-13 15:35:00|974.6|971.8|976.7|973.9|976.8|974.6|974.3|971.7|233
1581608400000|2020-02-13 15:40:00|976.9|974.1|975.5|972.7|977|974.5|974.8|972.1|176
1581608700000|2020-02-13 15:45:00|975.6|972.8|975.9|973.1|976.2|973.9|974.8|972.4|115
1581609000000|2020-02-13 15:50:00|975.4|973.6|975|972.2|976.1|973.8|974.1|971.8|132
1581609300000|2020-02-13 15:55:00|974.8|972|975.3|972.5|975.4|973.2|973.6|971.3|131
1581609600000|2020-02-13 16:00:00|975.4|972.6|975.8|973|975.8|973.6|974.3|972.1|142
1581609900000|2020-02-13 16:05:00|975.4|973.6|975|972.2|976.1|973.8|974|971.6|192
1581610200000|2020-02-13 16:10:00|974.3|972.5|975|972.2|975|972.7|973.7|971.4|158
1581610500000|2020-02-13 16:15:00|974.2|972.4|973.5|971.7|975|972.7|973.5|971.4|131
1581610800000|2020-02-13 16:20:00|973.6|971.8|973.2|970.4|974.5|972.1|972.7|970.3|121
1581611100000|2020-02-13 16:25:00|973|970.2|972.1|969.3|973.4|971.1|971.6|969.3|133
1581611400000|2020-02-13 16:30:00|972.3|969.5|972|969.2|973|970.7|971.1|968.9|148
1581611700000|2020-02-13 16:35:00|972.1|969.3|972.2|969.4|972.9|970.6|971.1|968.8|154
1581612000000|2020-02-13 16:40:00|971.6|969.8|971.9|970.1|972.7|970.4|971.4|969.1|111
1581612300000|2020-02-13 16:45:00|972.5|969.7|973.5|970.7|974.1|971.8|972|969.7|183
1581612600000|2020-02-13 16:50:00|973.4|970.6|974.5|971.7|974.7|972.4|972.7|970.5|129
1581612900000|2020-02-13 16:55:00|973.9|972.1|972.8|971|974.5|972.2|972.7|970.4|129
1581613200000|2020-02-13 17:00:00|973.3|970.5|973.9|971.1|974.3|971.9|972.5|970.2|149
1581613500000|2020-02-13 17:05:00|973.8|971|974.2|971.4|974.9|972.6|973.2|970.9|140
1581613800000|2020-02-13 17:10:00|973.6|971.8|973.4|971.6|974.3|971.9|973.1|970.8|136
1581614100000|2020-02-13 17:15:00|973.9|971.1|974.9|972.1|975|972.6|973.2|971.1|114
1581614400000|2020-02-13 17:20:00|974.8|972|975.3|972.5|975.4|973.1|974.2|972|120
1581614700000|2020-02-13 17:25:00|974.6|972.8|976.1|973.3|976.4|974.1|974.6|972.7|162
1581615000000|2020-02-13 17:30:00|976|973.2|975.8|973|976.4|974.1|975.2|973|106
1581615300000|2020-02-13 17:35:00|975.3|973.5|974.1|971.3|976.2|973.8|973.5|971.2|115
1581615600000|2020-02-13 17:40:00|973.9|971.1|973.9|971.1|974.3|972|973.1|970.8|97
1581615900000|2020-02-13 17:45:00|973.3|971.5|973.2|970.4|974.2|971.9|972.5|970.3|122
1581616200000|2020-02-13 17:50:00|973|970.2|973.6|970.8|973.8|971.5|972.2|969.9|110
1581616500000|2020-02-13 17:55:00|973.5|970.7|974.1|971.3|974.1|971.9|973|970.7|98
1581616800000|2020-02-13 18:00:00|973.8|972|973.6|971.8|974.8|972.5|972.5|970.3|239
1581617100000|2020-02-13 18:05:00|974.1|971.3|973.6|970.8|974.3|972|972.8|970.6|86
1581617400000|2020-02-13 18:10:00|973.5|970.7|973.9|971.1|974.4|972|972.7|970.5|92
1581617700000|2020-02-13 18:15:00|973|971.2|973.2|970.4|973.6|971.3|972.5|970|60
1581618000000|2020-02-13 18:20:00|973.1|970.3|973.4|970.6|973.7|971.4|972.6|970.1|137
1581618300000|2020-02-13 18:25:00|973.5|970.7|973.3|970.5|973.5|971.2|972.2|969.9|124
1581618600000|2020-02-13 18:30:00|972.9|971.1|973.5|970.7|973.7|971.3|972.9|970.6|63
1581618900000|2020-02-13 18:35:00|973.6|970.8|972.4|970.6|973.6|971.3|972.3|970|94
1581619200000|2020-02-13 18:40:00|972.9|970.1|972.5|970.7|973.2|970.9|972.2|970|119
1581619500000|2020-02-13 18:45:00|972.6|970.8|972.1|969.3|973.3|971|971.4|969.2|98
1581619800000|2020-02-13 18:50:00|971.5|969.7|971.7|968.9|972.2|969.9|971.2|968.9|61
1581620100000|2020-02-13 18:55:00|971.2|969.4|972.6|969.8|972.6|970.3|971.2|968.8|89
1581620400000|2020-02-13 19:00:00|972.5|969.7|972.8|970|973.1|970.8|971.9|969.6|80
1581620700000|2020-02-13 19:05:00|972.7|969.9|972.4|969.6|972.9|970.1|972.3|969.5|67
1581621000000|2020-02-13 19:10:00|972.5|969.7|972.4|969.6|972.6|970.1|971.4|969.1|118
1581621300000|2020-02-13 19:15:00|972.3|969.5|972.6|969.8|973|970.4|972|969.5|66
1581621600000|2020-02-13 19:20:00|972.7|969.9|972.5|969.7|972.7|970.3|971.3|969.1|112
1581621900000|2020-02-13 19:25:00|972|970.2|972.9|970.1|973.1|970.8|971.8|969.6|92
1581622200000|2020-02-13 19:30:00|973.1|970.3|972|969.2|973.1|970.7|971.4|969.1|117
1581622500000|2020-02-13 19:35:00|971.5|969.7|972.2|969.4|972.3|970|971.4|969.2|73
1581622800000|2020-02-13 19:40:00|972.1|969.3|972.3|969.5|972.7|970.4|971.7|969.3|54
1581623100000|2020-02-13 19:45:00|972.4|969.6|972|969.2|972.5|969.8|971.5|969.2|70
1581623400000|2020-02-13 19:50:00|971.9|969.1|972.1|969.3|972.5|969.9|971.4|969.1|78
1581623700000|2020-02-13 19:55:00|971.4|969.6|971.7|968.9|972.2|969.9|971.2|968.8|101
1581624000000|2020-02-13 20:00:00|971.5|968.7|971.7|968.9|972.2|969.9|971|968.7|113
1581624300000|2020-02-13 20:05:00|971.6|968.8|971.8|969|971.9|969.6|971|968.7|68
1581624600000|2020-02-13 20:10:00|971.9|969.1|972|969.2|972.1|969.3|971.7|968.9|27
1581624900000|2020-02-13 20:15:00|971.9|969.1|971.4|969.6|972.2|969.9|971.4|969.1|54
1581625200000|2020-02-13 20:20:00|971.5|969.7|972.1|969.3|972.2|969.9|971.4|969.1|57
1581625500000|2020-02-13 20:25:00|971.6|969.8|971.2|969.4|972.4|970.1|971.2|969|90
1581625800000|2020-02-13 20:30:00|971.8|969|972|969.2|972.1|969.8|971.2|968.9|73
1581626100000|2020-02-13 20:35:00|971.9|969.1|971.4|969.6|972.1|969.7|971.3|969|56
1581626400000|2020-02-13 20:40:00|971.9|969.1|971.4|969.6|972.2|969.8|971.3|969.1|55
1581626700000|2020-02-13 20:45:00|971.9|969.1|971.9|969.1|972|969.7|970.9|968.6|64
1581627000000|2020-02-13 20:50:00|972|969.2|971.9|969.1|972.1|969.7|971.2|968.9|65
1581627300000|2020-02-13 20:55:00|971.3|969.5|971.9|969.1|971.9|969.6|970.9|968.7|106
1581627600000|2020-02-13 21:00:00|971.3|969.5|972.1|969.3|972.3|969.6|971.3|969|22
1581627900000|2020-02-13 21:05:00|972.3|969.5|972.1|969.3|972.3|969.5|972.1|969.3|11
1581628200000|2020-02-13 21:10:00|972|969.2|971.9|969.1|972.2|969.4|971.8|969|18
1581628500000|2020-02-13 21:15:00|971.8|969|971.5|968.7|971.9|969.1|971.5|968.7|16
1581628800000|2020-02-13 21:20:00|971.6|968.8|971.3|968.5|972|969.2|971.2|968.4|26
1581629100000|2020-02-13 21:25:00|971.2|968.4|971.4|968.6|971.5|968.7|971.2|968.4|8
1581629400000|2020-02-13 21:30:00|971.3|968.5|971.4|968.6|971.5|968.7|971.3|968.5|5
1581629700000|2020-02-13 21:35:00|971.3|968.5|971.4|968.6|971.5|968.7|971.2|968.4|12
1581630000000|2020-02-13 21:40:00|971.5|968.7|971.4|968.6|971.5|968.7|971.3|968.5|15
1581630300000|2020-02-13 21:45:00|971.8|968.4|971.8|969|971.9|969|971.3|968.4|53
1581630600000|2020-02-13 21:50:00|971.7|968.9|971.6|968.8|972|969.2|971.6|968.8|33
1581630900000|2020-02-13 21:55:00|971.4|968.6|971.7|968.9|972.2|969|971.4|968.2|32
1581634800000|2020-02-13 23:00:00|971.3|968.5|971.4|968.6|971.5|968.7|971|968.2|17
1581635100000|2020-02-13 23:05:00|971.7|968.9|971.5|968.7|971.7|968.9|971.4|968.5|21
1581635400000|2020-02-13 23:10:00|971.6|968.8|971.6|968.8|971.9|969.1|971.5|968.7|25
1581635700000|2020-02-13 23:15:00|971.9|969.1|971.4|968.6|971.9|969.1|971.1|968.3|34
1581636000000|2020-02-13 23:20:00|971.5|968.7|971.5|968.7|971.7|968.9|971.4|968.6|38
1581636300000|2020-02-13 23:25:00|971.7|968.9|971.6|968.8|971.8|969|971.5|968.7|14
1581636600000|2020-02-13 23:30:00|971.7|968.9|971.5|968.7|971.8|969|971.5|968.7|24
1581636900000|2020-02-13 23:35:00|971.7|968.9|971.5|968.7|971.8|969|971.4|968.6|18
1581637200000|2020-02-13 23:40:00|971.7|968.9|971.7|968.9|971.8|969|971.4|968.6|31
1581637500000|2020-02-13 23:45:00|971.8|969|971.5|968.7|971.8|969|971.3|968.5|31
1581637800000|2020-02-13 23:50:00|971.4|968.6|971.4|968.6|971.5|968.7|971.4|968.6|37
1581638100000|2020-02-13 23:55:00|971.3|968.5|971.5|968.7|971.5|968.7|971.3|968.5|15
1581638400000|2020-02-14 00:00:00|971.4|968.6|971.1|968.3|971.6|968.8|971.1|968.3|20
1581638700000|2020-02-14 00:05:00|971.2|968.4|971.3|968.5|971.4|968.6|971|968.2|18
1581639000000|2020-02-14 00:10:00|971.5|968.7|971.1|968.3|971.6|968.8|971|968.2|19
1581639300000|2020-02-14 00:15:00|971.2|968.4|971.5|968.7|971.6|968.8|971.1|968.3|14
1581639600000|2020-02-14 00:20:00|971.4|968.6|971.7|968.9|971.7|968.9|971.3|968.5|24
1581639900000|2020-02-14 00:25:00|971.5|968.7|971.9|969.1|972|969.2|971.5|968.7|17
1581640200000|2020-02-14 00:30:00|971.8|969|972.6|969.8|972.8|970.3|971.7|968.9|31
1581640500000|2020-02-14 00:35:00|972.5|969.7|972.5|969.7|972.6|970.3|971.9|969.6|24
1581640800000|2020-02-14 00:40:00|972.4|969.6|972.6|969.8|972.7|969.9|972.4|969.6|25
1581641100000|2020-02-14 00:45:00|972.4|969.6|972.8|970|972.9|970.1|972.3|969.5|32
1581641400000|2020-02-14 00:50:00|972.9|970.1|973.3|970.5|973.3|970.5|972.7|969.9|22
1581641700000|2020-02-14 00:55:00|973.4|970.6|974|971.2|974.2|971.7|973.4|970.6|36
1581642000000|2020-02-14 01:00:00|973.9|971.1|972.5|969.7|973.9|971.1|972.4|969.6|56
1581642300000|2020-02-14 01:05:00|972.4|969.6|972.7|969.9|972.8|970|972.3|969.5|31
1581642600000|2020-02-14 01:10:00|972.8|970|973.1|970.3|973.8|971|972.7|969.9|31
1581642900000|2020-02-14 01:15:00|973.3|970.5|973.2|970.4|973.5|971.2|972.9|970.2|35
1581643200000|2020-02-14 01:20:00|973.1|970.3|973.8|971|974|971.2|973|970.2|32
1581643500000|2020-02-14 01:25:00|973.6|970.8|974.1|971.3|974.1|971.6|973.3|970.8|12
1581643800000|2020-02-14 01:30:00|974.2|971.4|974.7|971.9|974.9|972.5|974|971.2|69
1581644100000|2020-02-14 01:35:00|974.6|971.8|974.6|971.8|974.7|971.9|974.1|971.3|77
1581644400000|2020-02-14 01:40:00|974.1|972.3|974.5|971.7|974.6|972.3|973.8|971.4|43
1581644700000|2020-02-14 01:45:00|974.6|971.8|974.9|972.1|975.1|972.9|974.3|971.6|34
1581645000000|2020-02-14 01:50:00|974.6|971.8|974.5|971.7|974.8|972.4|974|971.6|47
1581645300000|2020-02-14 01:55:00|974.3|971.5|974.7|971.9|975|972.7|974.1|971.5|62
1581645600000|2020-02-14 02:00:00|974.6|971.8|974.6|971.8|974.8|972|974.5|971.7|22
1581645900000|2020-02-14 02:05:00|974.5|971.7|974.5|971.7|974.8|972.2|973.9|971.5|17
1581646200000|2020-02-14 02:10:00|974.4|971.6|974.5|971.7|974.6|971.8|974.4|971.6|14
1581646500000|2020-02-14 02:15:00|974.6|971.8|974.4|971.6|974.6|971.8|974.3|971.5|30
1581646800000|2020-02-14 02:20:00|974.3|971.5|974.2|971.4|974.7|971.9|973.7|971.3|22
1581647100000|2020-02-14 02:25:00|974.1|971.3|974|971.2|974.2|971.7|973.2|971|30
1581647400000|2020-02-14 02:30:00|974.2|971.4|973.6|970.8|974.2|971.8|972.9|970.6|37
1581647700000|2020-02-14 02:35:00|973|971.2|973.6|970.8|973.6|971.2|972.8|970.5|25
1581648000000|2020-02-14 02:40:00|973.7|970.9|973.7|970.9|974.1|971.8|973.4|970.8|37
1581648300000|2020-02-14 02:45:00|973.6|970.8|973.7|970.9|973.7|971.4|973.2|970.7|15
1581648600000|2020-02-14 02:50:00|973.8|971|973.9|971.1|974.3|971.7|973.4|970.9|47
1581648900000|2020-02-14 02:55:00|973.8|971|973.6|970.8|974|971.2|973.6|970.8|45
1581649200000|2020-02-14 03:00:00|973.7|970.9|973.9|971.1|974.1|971.3|973.6|970.8|43
1581649500000|2020-02-14 03:05:00|974|971.2|974.2|971.4|974.2|971.4|973.9|971.1|22
1581649800000|2020-02-14 03:10:00|974.1|971.3|974.3|971.5|974.3|971.5|974|971.2|26
1581650100000|2020-02-14 03:15:00|974.2|971.4|973.7|971.9|974.4|971.9|973.6|971.1|24
1581650400000|2020-02-14 03:20:00|973.8|972|974.6|971.8|974.7|972.4|973.8|971.4|48
1581650700000|2020-02-14 03:25:00|974.7|971.9|974.8|972|974.8|972.4|974.1|971.7|29
1581651000000|2020-02-14 03:30:00|974.9|972.1|974.8|972|975|972.5|974.2|971.8|29
1581651300000|2020-02-14 03:35:00|974.3|972.5|974.4|971.6|974.8|972.5|973.6|971.3|35
1581651600000|2020-02-14 03:40:00|974.2|971.4|974.6|971.8|974.6|972.3|973.9|971.4|26
1581651900000|2020-02-14 03:45:00|974.5|971.7|974.5|971.7|974.6|971.8|974.4|971.6|19
1581652200000|2020-02-14 03:50:00|974.6|971.8|974.5|971.7|974.6|971.8|974.4|971.6|24
1581652500000|2020-02-14 03:55:00|974.6|971.8|974.5|971.7|974.7|971.9|974.4|971.6|12
1581652800000|2020-02-14 04:00:00|974.6|971.8|974.7|971.9|974.7|971.9|974.5|971.7|22
1581653100000|2020-02-14 04:05:00|974.6|971.8|974.5|971.7|974.7|971.9|974.4|971.6|17
1581653400000|2020-02-14 04:10:00|974.4|971.6|974.5|971.7|974.5|971.7|974.4|971.6|12
1581653700000|2020-02-14 04:15:00|974.4|971.6|974.6|971.8|974.6|971.8|974.3|971.5|21
1581654000000|2020-02-14 04:20:00|974.5|971.7|974.8|972|975.2|972.9|974.3|971.7|39
1581654300000|2020-02-14 04:25:00|974.7|971.9|974.5|971.7|974.8|972.6|974|971.7|38
1581654600000|2020-02-14 04:30:00|974.6|971.8|974.4|971.6|974.6|972.2|974|971.6|23
1581654900000|2020-02-14 04:35:00|974.3|971.5|973.7|971.9|974.4|972.1|973.6|971.3|34
1581655200000|2020-02-14 04:40:00|974.1|971.3|974.3|971.5|974.3|972|973.7|971.3|19
1581655500000|2020-02-14 04:45:00|974.2|971.4|974.3|971.5|974.4|971.6|974.2|971.4|16
1581655800000|2020-02-14 04:50:00|974.2|971.4|974.3|971.5|974.3|972|973.7|971.4|23
1581656100000|2020-02-14 04:55:00|973.8|972|974|971.2|974.3|972|973.5|971.2|25
1581656400000|2020-02-14 05:00:00|973.5|971.7|974.1|971.3|974.2|971.9|973.5|971.1|31
1581656700000|2020-02-14 05:05:00|974.2|971.4|974.2|971.4|974.2|971.9|973.6|971.3|38
1581657000000|2020-02-14 05:10:00|974.3|971.5|973.7|971.9|974.4|972.1|973.7|971.3|54
1581657300000|2020-02-14 05:15:00|974.1|971.3|973.3|971.5|974.1|971.6|973.1|970.9|49
1581657600000|2020-02-14 05:20:00|973.7|970.9|973.3|971.5|973.9|971.6|973.1|970.8|36
1581657900000|2020-02-14 05:25:00|973.7|970.9|973.8|971|973.9|971.6|973.2|970.9|37
1581658200000|2020-02-14 05:30:00|973.7|970.9|972.6|969.8|973.8|971.5|972.1|969.8|82
1581658500000|2020-02-14 05:35:00|972.1|970.3|972.8|970|972.9|970.6|971.9|969.6|49
1581658800000|2020-02-14 05:40:00|972.9|970.1|973.4|970.6|973.6|971.3|972.5|970.1|45
1581659100000|2020-02-14 05:45:00|972.9|971.1|972.7|969.9|973.6|971.3|971.9|969.7|47
1581659400000|2020-02-14 05:50:00|972.5|969.7|972.2|969.4|972.5|970.2|971.6|969.3|74
1581659700000|2020-02-14 05:55:00|971.8|970|972.4|969.6|972.6|970.3|971.8|969.4|40
1581660000000|2020-02-14 06:00:00|971.9|970.1|973.2|970.4|973.3|971|971.9|969.4|70
1581660300000|2020-02-14 06:05:00|973.1|970.3|972.7|969.9|973.1|970.4|971.9|969.6|62
1581660600000|2020-02-14 06:10:00|972.6|969.8|972.4|969.6|972.7|969.9|971.6|968.9|64
1581660900000|2020-02-14 06:15:00|972.2|969.4|972.1|969.3|972.6|970.3|971.7|969.2|41
1581661200000|2020-02-14 06:20:00|972.2|969.4|972.5|969.7|972.6|969.9|971.6|969.3|43
1581661500000|2020-02-14 06:25:00|972.6|969.8|972.9|970.1|973|970.2|972.5|969.7|19
1581661800000|2020-02-14 06:30:00|972.8|970|972.6|969.8|972.8|970|972.5|969.7|18
1581662100000|2020-02-14 06:35:00|972.5|969.7|973|970.2|973.1|970.3|972.5|969.7|18
1581662400000|2020-02-14 06:40:00|972.9|970.1|973|970.2|973|970.2|972.8|970|21
1581662700000|2020-02-14 06:45:00|973.1|970.3|973.1|970.3|973.1|970.3|973|970.2|7
1581663000000|2020-02-14 06:50:00|973|970.2|973.1|970.3|973.3|970.5|972.9|970.1|27
1581663300000|2020-02-14 06:55:00|973|970.2|973.1|971.3|973.6|971.3|973|970.2|27
1581663600000|2020-02-14 07:00:00|973.6|970.8|973.3|970.5|973.6|971.2|972.6|970.3|55
1581663900000|2020-02-14 07:05:00|973.2|970.4|973.3|970.5|973.5|971.2|972.9|970.3|39
1581664200000|2020-02-14 07:10:00|973|971.2|973.3|970.5|973.5|971.2|972.8|970.4|44
1581664500000|2020-02-14 07:15:00|972.9|971.1|973.2|970.4|973.5|971.1|972.5|970.2|55
1581664800000|2020-02-14 07:20:00|973.3|970.5|973.2|970.4|973.5|971.3|972.6|970.3|44
1581665100000|2020-02-14 07:25:00|973.1|970.3|973.2|970.4|973.2|970.9|972.2|969.9|48
1581665400000|2020-02-14 07:30:00|972.6|970.8|972.7|970.9|973.2|970.9|972.3|970|54
1581665700000|2020-02-14 07:35:00|973.1|970.3|973.3|970.5|973.5|971.1|972.5|970|58
1581666000000|2020-02-14 07:40:00|973.2|970.4|973.5|970.7|973.6|971.2|972.7|970.3|57
1581666300000|2020-02-14 07:45:00|973|971.2|974|971.2|974.2|972|973|970.7|75
1581666600000|2020-02-14 07:50:00|973.5|971.7|974.4|971.6|974.4|972.2|973.5|971.2|34
1581666900000|2020-02-14 07:55:00|973.9|972.1|974|971.2|974.4|972.1|972.8|970.6|58
1581667200000|2020-02-14 08:00:00|973.9|971.1|974.6|971.8|975|972.7|973.4|971|34
1581667500000|2020-02-14 08:05:00|974.7|971.9|974.6|971.8|974.8|972|974.5|971.7|27
1581667800000|2020-02-14 08:10:00|974.7|971.9|973.3|971.5|974.7|972.1|973.3|971|18
1581668100000|2020-02-14 08:15:00|973.8|971|974.3|971.5|974.4|972.1|973.3|971|48
1581668400000|2020-02-14 08:20:00|974.2|971.4|974|971.2|974.2|971.8|972.8|970.5|50
1581668700000|2020-02-14 08:25:00|973.5|971.7|973.9|971.1|974.1|971.8|973.3|971|44
1581669000000|2020-02-14 08:30:00|973.8|971|974.9|972.1|975|972.6|973.4|971|48
1581669300000|2020-02-14 08:35:00|974.7|971.9|974.7|971.9|975.1|972.6|974.3|971.8|23
1581669600000|2020-02-14 08:40:00|974.6|971.8|974.5|971.7|974.7|971.9|974.4|971.6|10
1581669900000|2020-02-14 08:45:00|974.4|971.6|974.4|971.6|974.7|972.2|973.7|971.4|46
1581670200000|2020-02-14 08:50:00|973.7|971.9|974.6|971.8|974.7|972.4|973.7|971.5|24
1581670500000|2020-02-14 08:55:00|974.2|972.4|974.5|971.7|974.8|972.4|974.1|971.5|22
1581670800000|2020-02-14 09:00:00|974.4|971.6|974.9|972.1|975.1|972.8|974.4|971.6|48
1581671100000|2020-02-14 09:05:00|974.4|972.6|974.8|972|975|972.6|974.2|971.9|51
1581671400000|2020-02-14 09:10:00|974.2|972.4|974.9|972.1|974.9|972.5|974.2|971.8|32
1581671700000|2020-02-14 09:15:00|974.8|972|974.1|972.3|974.8|972.5|974.1|971.7|55
1581672000000|2020-02-14 09:20:00|974.6|971.8|974.9|972.1|975|972.7|974.1|971.7|70
1581672300000|2020-02-14 09:25:00|974.8|972|975.2|972.4|975.6|973.4|974.1|971.9|75
1581672600000|2020-02-14 09:30:00|975.3|972.5|975.6|972.8|975.7|973.4|974.7|972.4|78
1581672900000|2020-02-14 09:35:00|975.1|973.3|974.7|971.9|975.6|973.3|974.1|971.9|84
1581673200000|2020-02-14 09:40:00|974.1|972.3|974.8|972|975.1|972.7|974|971.7|100
1581673500000|2020-02-14 09:45:00|974.2|972.4|974.4|972.6|975.2|972.9|974.1|971.7|91
1581673800000|2020-02-14 09:50:00|974.9|972.1|974.7|971.9|974.9|972.6|973.7|971.5|79
1581674100000|2020-02-14 09:55:00|974.2|972.4|975|972.2|975.3|973|974.1|971.9|36
1581674400000|2020-02-14 10:00:00|974.5|972.7|974.8|972|975|972.7|974.1|971.8|42
1581674700000|2020-02-14 10:05:00|974.3|972.5|975.1|972.3|975.1|972.9|974.3|972|46
1581675000000|2020-02-14 10:10:00|974.6|972.8|975|972.2|975.1|972.8|974.3|972.1|33
1581675300000|2020-02-14 10:15:00|974.9|972.1|975.5|972.7|975.8|973.5|974.6|972.1|48
1581675600000|2020-02-14 10:20:00|975|973.2|975.6|972.8|975.8|973.5|974.9|972.6|36
1581675900000|2020-02-14 10:25:00|975.1|973.3|975.3|973.5|975.9|973.6|975.1|972.8|39
1581676200000|2020-02-14 10:30:00|975.8|973|976|973.2|976.1|973.8|975.2|972.8|55
1581676500000|2020-02-14 10:35:00|975.9|973.1|975|973.2|976|973.7|975|972.7|59
1581676800000|2020-02-14 10:40:00|975.5|972.7|975|972.2|975.5|973|974.2|971.9|71
1581677100000|2020-02-14 10:45:00|975.1|972.3|975.2|972.4|975.2|972.9|974.5|972.2|49
1581677400000|2020-02-14 10:50:00|975.3|972.5|975.1|972.3|975.3|973|974.5|972.2|38
1581677700000|2020-02-14 10:55:00|975|972.2|974.6|971.8|975|972.7|974|971.7|85
1581678000000|2020-02-14 11:00:00|974.1|972.3|975.2|972.4|975.2|973|974.1|971.9|57
1581678300000|2020-02-14 11:05:00|974.7|972.9|975|972.2|975.3|973|974.4|972.1|60
1581678600000|2020-02-14 11:10:00|974.5|972.7|975.1|972.3|975.2|972.9|974.5|972.1|53
1581678900000|2020-02-14 11:15:00|974.5|972.7|975.3|972.5|975.6|973.3|974.4|972.1|58
1581679200000|2020-02-14 11:20:00|974.8|973|975.5|972.7|975.6|973.3|974.8|972.4|34
1581679500000|2020-02-14 11:25:00|975.1|973.3|975.7|972.9|975.8|973.5|975|972.7|37
1581679800000|2020-02-14 11:30:00|975.2|973.4|975.4|972.6|975.7|973.4|974.7|972.5|53
1581680100000|2020-02-14 11:35:00|975.5|972.7|975.4|972.6|975.5|973.2|974.8|972.4|63
1581680400000|2020-02-14 11:40:00|974.8|973|975.1|973.3|975.6|973.3|974.8|972.4|73
1581680700000|2020-02-14 11:45:00|975.6|972.8|975.5|972.7|975.6|973.3|974.9|972.6|30
1581681000000|2020-02-14 11:50:00|975|973.2|975.7|972.9|975.7|973.4|975|972.6|21
1581681300000|2020-02-14 11:55:00|975.2|973.4|976.6|973.8|976.8|974.5|975.2|972.8|60
1581681600000|2020-02-14 12:00:00|976.1|974.3|976|973.2|976.9|974.6|975.4|973.1|92
1581681900000|2020-02-14 12:05:00|975.9|973.1|975.9|973.1|976.1|973.7|975.3|973.1|75
1581682200000|2020-02-14 12:10:00|975.3|973.5|976.2|973.4|976.3|974|975.1|972.9|148
1581682500000|2020-02-14 12:15:00|976.1|973.3|976.1|973.3|976.3|974|975.3|973.1|109
1581682800000|2020-02-14 12:20:00|976|973.2|975.7|972.9|976.1|973.8|975|972.8|99
1581683100000|2020-02-14 12:25:00|975.9|973.1|975.7|972.9|976|973.7|974.9|972.7|79
1581683400000|2020-02-14 12:30:00|975.8|973|975.4|972.6|976|973.7|974.8|972.5|89
1581683700000|2020-02-14 12:35:00|975.3|972.5|974.9|972.1|975.6|973.2|974.4|972.1|61
1581684000000|2020-02-14 12:40:00|974.2|972.4|974.5|971.7|975|972.7|973.9|971.6|45
1581684300000|2020-02-14 12:45:00|973.9|972.1|973.2|970.4|974.4|972.2|972.5|970.3|115
1581684600000|2020-02-14 12:50:00|973.3|970.5|975|972.2|975.2|972.8|972.9|970.4|64
1581684900000|2020-02-14 12:55:00|975.1|972.3|975.4|972.6|975.4|972.6|974.8|972|27
1581685200000|2020-02-14 13:00:00|975.5|972.7|974.3|971.5|975.5|972.7|973.8|971.4|64
1581685500000|2020-02-14 13:05:00|974.2|971.4|974|971.2|974.4|972|972.7|970.5|84
1581685800000|2020-02-14 13:10:00|973.8|971|973.9|971.1|974.2|971.6|973.3|970.9|26
1581686100000|2020-02-14 13:15:00|974|971.2|973.3|971.5|974.1|971.5|973.1|970.8|35
1581686400000|2020-02-14 13:20:00|973.2|971.4|975.6|972.8|975.9|973.6|972.7|970.7|107
1581686700000|2020-02-14 13:25:00|975.7|972.9|977.4|973.6|978.1|975.4|975.2|972.8|112
1581687000000|2020-02-14 13:30:00|978.7|974.8|977.9|976.1|979|976.1|977.1|974.7|129
1581687300000|2020-02-14 13:35:00|978.4|975.6|978.2|975.4|978.4|976.2|976.5|974.2|146
1581687600000|2020-02-14 13:40:00|977.6|975.8|977.1|975.3|978.6|976.3|977|974.8|149
1581687900000|2020-02-14 13:45:00|977.2|975.4|976.8|974|977.5|975.5|974.5|972.3|142
1581688200000|2020-02-14 13:50:00|976.1|974.3|976.6|973.8|977.5|975.1|975.9|973.7|139
1581688500000|2020-02-14 13:55:00|976.7|973.9|976.1|973.3|976.8|974.5|974.4|972.2|160
1581688800000|2020-02-14 14:00:00|975.3|973.5|976.1|973.3|976.3|974|974.3|971.5|154
1581689100000|2020-02-14 14:05:00|975.7|973.9|975.5|972.7|976.2|973.9|974.4|972|91
1581689400000|2020-02-14 14:10:00|975.3|972.5|975.6|972.8|976.1|973.7|974.3|971.8|154
1581689700000|2020-02-14 14:15:00|975.5|972.7|974.9|972.1|976.1|973.8|974.4|972|198
1581690000000|2020-02-14 14:20:00|974.8|972|974.4|971.6|975.2|972.9|973.6|971.3|171
1581690300000|2020-02-14 14:25:00|974.3|971.5|973.9|972.1|974.8|972.6|973.1|970.7|200
1581690600000|2020-02-14 14:30:00|974.2|972.4|973.6|970.8|974.6|972.4|972.2|969.9|269
1581690900000|2020-02-14 14:35:00|973.7|970.9|973.1|970.3|974.2|972|972.5|970.3|177
1581691200000|2020-02-14 14:40:00|972.2|970.4|974.2|971.4|974.2|972|972|969.7|198
1581691500000|2020-02-14 14:45:00|974.3|971.5|974.1|971.3|974.6|972|971.9|969.6|255
1581691800000|2020-02-14 14:50:00|974.2|971.4|973.9|971.1|974.2|971.7|972.5|970|199
1581692100000|2020-02-14 14:55:00|973.8|971|973.9|970.1|973.9|971.7|972.5|970.1|177
1581692400000|2020-02-14 15:00:00|972.9|970.4|971.8|969|973.8|970.9|971.3|968.9|195
1581692700000|2020-02-14 15:05:00|971.9|969.1|966.6|963.8|972.3|970|965.7|963.4|285
1581693000000|2020-02-14 15:10:00|966.2|964.4|965.2|963.4|966.9|964.7|965.1|962.7|330
1581693300000|2020-02-14 15:15:00|965.3|963.5|965.7|962.9|966.4|964.1|964.6|962.3|256
1581693600000|2020-02-14 15:20:00|965|963.2|965.9|963.1|966|963.8|964.5|962.3|287
1581693900000|2020-02-14 15:25:00|965.6|963.8|966.3|963.5|967.3|965.1|965.3|963.1|280
1581694200000|2020-02-14 15:30:00|965.7|963.9|966.6|963.8|967.2|964.9|965.1|962.8|232
1581694500000|2020-02-14 15:35:00|966.5|963.7|967|964.2|967.5|965.3|965.3|963|267
1581694800000|2020-02-14 15:40:00|966.7|964.9|965.9|964.1|967|964.9|965.3|963|203
1581695100000|2020-02-14 15:45:00|966.1|964.3|966.3|963.5|966.6|964.4|965.6|963.2|158
1581695400000|2020-02-14 15:50:00|965.7|963.9|966.9|964.1|966.9|964.6|965.4|963.2|223
1581695700000|2020-02-14 15:55:00|966.5|964.7|968.1|966.3|968.5|966.3|965.8|963.3|339
1581696000000|2020-02-14 16:00:00|967.8|966|966.7|963.9|968.3|966.1|965.7|963.4|261
1581696300000|2020-02-14 16:05:00|966.8|964|966|963.2|967.2|965|965.2|962.9|216
1581696600000|2020-02-14 16:10:00|966.1|963.3|966.5|963.7|966.6|964.4|965.1|962.8|192
1581696900000|2020-02-14 16:15:00|966.2|964.4|966.7|963.9|967|964.8|965.8|963.3|164
1581697200000|2020-02-14 16:20:00|966.6|963.8|966.8|964|967.5|965.1|965.7|963.4|219
1581697500000|2020-02-14 16:25:00|966.9|964.1|966.8|964|967.6|965.4|966.2|963.9|184
1581697800000|2020-02-14 16:30:00|966.7|963.9|965.5|963.7|967|964.8|965.2|962.8|221
1581698100000|2020-02-14 16:35:00|966|963.2|966|963.2|966.3|964.2|965.3|963|140
1581698400000|2020-02-14 16:40:00|966.1|963.3|966.3|963.5|966.7|964.7|965.4|963.1|166
1581698700000|2020-02-14 16:45:00|966.2|963.4|966.8|964|967.4|965.3|966|963.4|156
1581699000000|2020-02-14 16:50:00|966.9|964.1|966.4|964.6|967|964.9|966|963.6|125
1581699300000|2020-02-14 16:55:00|966.9|964.1|967.1|964.3|967.1|964.9|966.1|963.7|104
1581699600000|2020-02-14 17:00:00|967|964.2|966.7|964.9|967.4|965.1|966.2|963.8|95
1581699900000|2020-02-14 17:05:00|966.9|965.1|967.2|965.4|968|965.7|966.6|964.3|132
1581700200000|2020-02-14 17:10:00|967.7|964.9|966.6|964.8|968.6|966.3|966.3|964.2|135
1581700500000|2020-02-14 17:15:00|967.1|964.3|967.8|965|967.9|965.7|966.6|964.3|108
1581700800000|2020-02-14 17:20:00|967.6|965.8|968.1|965.3|968.3|966.3|967.1|964.8|142
1581701100000|2020-02-14 17:25:00|967.7|965.9|968.8|966|968.9|966.6|967.6|965.2|99
1581701400000|2020-02-14 17:30:00|968.4|966.6|968.5|965.7|969.3|967.1|967.7|965.5|103
1581701700000|2020-02-14 17:35:00|968.1|966.3|968.3|965.5|968.6|966.3|967.6|965.3|87
1581702000000|2020-02-14 17:40:00|967.7|965.9|968.5|966.7|969.6|967.3|967.5|965.2|118
1581702300000|2020-02-14 17:45:00|969|966.2|968.5|965.7|969.4|967.1|967.9|965.6|194
1581702600000|2020-02-14 17:50:00|968.2|966.4|968.9|966.1|969.4|967.1|967.6|965.3|118
1581702900000|2020-02-14 17:55:00|969|966.2|968.7|965.9|969|966.7|967.6|965.4|144
1581703200000|2020-02-14 18:00:00|968.8|966|968.3|966.5|968.8|966.7|967.3|964.9|404
1581703500000|2020-02-14 18:05:00|968|966.2|968.8|966|968.9|966.7|967.8|965.7|158
1581703800000|2020-02-14 18:10:00|968.4|966.6|968.6|965.8|969.1|966.9|968.1|965.8|169
1581704100000|2020-02-14 18:15:00|968.2|966.4|967.5|965.7|968.8|966.5|967.2|964.9|116
1581704400000|2020-02-14 18:20:00|968|965.2|967.9|965.1|968.4|965.9|967.3|965|51
1581704700000|2020-02-14 18:25:00|967.4|965.6|968|965.2|968.4|966.2|967.3|965|105
1581705000000|2020-02-14 18:30:00|968.1|965.3|968.1|965.3|968.3|966.1|967.6|965.1|73
1581705300000|2020-02-14 18:35:00|967.6|965.8|968.3|965.5|968.4|966.1|967.5|965|88
1581705600000|2020-02-14 18:40:00|967.9|966.1|968.4|965.6|968.5|966.3|967.5|965.2|95
1581705900000|2020-02-14 18:45:00|967.9|966.1|968|965.2|968.5|966.1|967.5|965.2|55
1581706200000|2020-02-14 18:50:00|967.6|965.8|967.5|964.7|968.2|965.9|967|964.7|102
1581706500000|2020-02-14 18:55:00|967.1|965.3|968|965.2|968.5|966.3|967|964.6|77
1581706800000|2020-02-14 19:00:00|967.8|966|968.1|965.3|968.2|966|967.5|965.2|73
1581707100000|2020-02-14 19:05:00|967.6|965.8|968|965.2|968.3|966|967.4|965|62
1581707400000|2020-02-14 19:10:00|967.5|965.7|968.4|965.6|968.4|966.1|967.4|965.1|60
1581707700000|2020-02-14 19:15:00|968.3|965.5|968.6|965.8|968.6|966.3|967.6|965.3|100
1581708000000|2020-02-14 19:20:00|968.5|965.7|968.3|965.5|968.9|966.6|967.7|965.4|73
1581708300000|2020-02-14 19:25:00|967.8|966|967.7|964.9|968.3|966|967|964.7|94
1581708600000|2020-02-14 19:30:00|967.3|965.5|966.9|965.1|967.8|965.5|966.8|964.5|76
1581708900000|2020-02-14 19:35:00|967.1|965.3|967.8|965|967.8|965.6|967|964.7|75
1581709200000|2020-02-14 19:40:00|967.9|965.1|968.1|965.3|968.2|966|967.2|964.9|110
1581709500000|2020-02-14 19:45:00|967.7|965.9|967.6|964.8|968.3|966.1|967.1|964.8|106
1581709800000|2020-02-14 19:50:00|968|965.2|968.2|965.4|968.4|966.3|967.4|965.1|80
1581710100000|2020-02-14 19:55:00|968.1|965.3|968.5|965.7|968.6|966.4|967.5|965.2|123
1581710400000|2020-02-14 20:00:00|967.9|966.1|968.1|965.3|968.4|966.2|967.6|965|78
1581710700000|2020-02-14 20:05:00|967.9|965.1|967.8|965|968.1|965.7|967.3|964.9|47
1581711000000|2020-02-14 20:10:00|967.4|965.6|967.8|965|967.9|965.6|967.1|964.6|59
1581711300000|2020-02-14 20:15:00|967.7|964.9|967|965.2|968|965.8|966.8|964.5|53
1581711600000|2020-02-14 20:20:00|966.8|965|966.5|964.7|967.5|965.1|966.5|964|94
1581711900000|2020-02-14 20:25:00|967|964.2|966.9|964.1|967|964.8|965.7|963.4|109
1581712200000|2020-02-14 20:30:00|966.5|964.7|966.9|964.1|967.2|965|966.4|963.8|90
1581712500000|2020-02-14 20:35:00|967|964.2|967|964.2|967.1|964.9|966.1|963.7|80
1581712800000|2020-02-14 20:40:00|967.1|964.3|967|964.2|967.4|964.9|966.3|963.8|75
1581713100000|2020-02-14 20:45:00|967.2|964.4|967.2|964.4|967.4|964.9|966.6|963.9|66
1581713400000|2020-02-14 20:50:00|967.3|964.5|967.3|964.5|967.4|965.2|966.5|964.2|71
1581713700000|2020-02-14 20:55:00|967.2|964.4|967.3|965.5|967.6|965.6|966.4|964.2|91
1581714000000|2020-02-14 21:00:00|967.8|965|967.6|964.4|967.9|965.1|967|964.2|52
1581714300000|2020-02-14 21:05:00|967.4|964.6|967|964.2|967.4|964.6|966.9|963.6|43
1581714600000|2020-02-14 21:10:00|967.1|964.3|967.5|964.7|967.7|964.7|967|964.1|46
1581714900000|2020-02-14 21:15:00|967.6|964.4|967.6|964.8|968.1|964.8|967.4|964.2|38
1581715200000|2020-02-14 21:20:00|967.7|964.9|967.8|965|968.1|965|967.6|964.1|22
1581715500000|2020-02-14 21:25:00|967.7|964.9|968.2|965.4|968.3|965.5|967.6|964.4|49
1581715800000|2020-02-14 21:30:00|968.3|965.1|967.7|964.9|968.4|965.4|967.5|964.2|45
1581716100000|2020-02-14 21:35:00|967.9|964.5|967.7|964.9|968.2|964.9|967.4|964.3|32
1581716400000|2020-02-14 21:40:00|967.8|965|968|965.2|968.4|965.3|967.4|964.4|31
1581716700000|2020-02-14 21:45:00|967.9|963.9|968|964.4|968|965.2|967.4|963.9|33
1581717000000|2020-02-14 21:50:00|967.7|964.6|967.9|964.3|968.1|964.8|967.4|964|18
1581717300000|2020-02-14 21:55:00|968|964.1|967.8|964.2|968|964.4|967.8|964|14
1581894000000|2020-02-16 23:00:00|966.8|964|967.6|964.3|968.1|964.9|966.6|963.8|92
1581894300000|2020-02-16 23:05:00|967.9|964|967.4|964.6|967.9|964.8|967.1|964|55
1581894600000|2020-02-16 23:10:00|967.3|964.5|967.6|964.8|968.1|964.9|967.3|964|48
1581894900000|2020-02-16 23:15:00|967.7|964.9|967.7|964.9|968.2|965|967|964|103
1581895200000|2020-02-16 23:20:00|968|964.5|968.9|966.1|969.1|966.3|967.6|964.5|103
1581895500000|2020-02-16 23:25:00|968.8|966|968.4|965.6|969|966.2|968.4|965.6|65
1581895800000|2020-02-16 23:30:00|968.5|965.7|968.7|965.9|968.7|965.9|968.3|965.5|54
1581896100000|2020-02-16 23:35:00|968.6|965.8|968.1|965.3|968.7|965.9|967.9|965.1|54
1581896400000|2020-02-16 23:40:00|968.2|965.4|968.5|965.7|968.6|965.8|967.9|965.1|69
1581896700000|2020-02-16 23:45:00|968.6|965.8|968.5|965.7|969.2|966.4|968.4|965.6|47
1581897000000|2020-02-16 23:50:00|968.4|965.6|968.7|965.9|968.9|966.1|968.2|965.4|45
1581897300000|2020-02-16 23:55:00|968.8|966|969|966.2|969.3|966.5|968.8|966|49
1581897600000|2020-02-17 00:00:00|969.1|966.3|968.6|965.8|969.2|966.4|968.5|965.7|74
1581897900000|2020-02-17 00:05:00|968.8|966|967.8|965|968.9|966.1|967.7|964.9|98
1581898200000|2020-02-17 00:10:00|967.9|965.1|968|965.2|968.1|965.3|967.7|964.9|59
1581898500000|2020-02-17 00:15:00|967.9|965.1|968.6|965.8|968.6|965.8|967.7|964.9|57
1581898800000|2020-02-17 00:20:00|968.3|965.5|968.2|965.4|968.5|965.7|968|965.2|78
1581899100000|2020-02-17 00:25:00|968.1|965.3|968|965.2|968.2|965.4|967.8|965|51
1581899400000|2020-02-17 00:30:00|968.1|965.3|967.7|964.9|968.1|965.3|967.6|964.8|76
1581899700000|2020-02-17 00:35:00|967.4|964.6|967.3|964.5|967.5|964.7|967.1|964.3|93
1581900000000|2020-02-17 00:40:00|967.4|964.6|967.5|964.7|967.5|964.7|967.2|964.4|60
1581900300000|2020-02-17 00:45:00|967.4|964.6|967.2|964.4|967.7|964.9|967.2|964.4|61
1581900600000|2020-02-17 00:50:00|967.3|964.5|967.4|964.6|967.7|964.9|967.1|964.3|61
1581900900000|2020-02-17 00:55:00|967.5|964.7|967.7|964.9|967.8|965|967.4|964.6|42
1581901200000|2020-02-17 01:00:00|967.9|965.1|968.7|965.9|968.9|966.1|967.7|964.9|97
1581901500000|2020-02-17 01:05:00|968.6|965.8|968.7|965.9|969.1|966.3|968.2|965.4|127
1581901800000|2020-02-17 01:10:00|968.8|966|970|967.2|970.1|967.6|968.6|965.8|100
1581902100000|2020-02-17 01:15:00|970.1|967.3|970.1|967.3|970.3|967.5|969.8|967|99
1581902400000|2020-02-17 01:20:00|970.2|967.4|969.9|967.1|970.3|967.5|969.8|967|60
1581902700000|2020-02-17 01:25:00|969.8|967|970|967.2|970.4|968|969.5|966.9|75
1581903000000|2020-02-17 01:30:00|970.2|967.4|969.9|967.1|970.4|967.6|969.8|967|70
1581903300000|2020-02-17 01:35:00|969.8|967|969.6|966.8|969.9|967.1|968.6|966.2|65
1581903600000|2020-02-17 01:40:00|969.7|966.9|969.4|966.6|969.7|966.9|969.2|966.4|66
1581903900000|2020-02-17 01:45:00|969.3|966.5|968.9|967.1|969.6|967.1|968.7|966.4|72
1581904200000|2020-02-17 01:50:00|969.4|966.6|969.4|966.6|969.6|967.4|968.7|966.3|99
1581904500000|2020-02-17 01:55:00|969|967.2|969.6|966.8|970|967.6|968.6|966.2|109
1581904800000|2020-02-17 02:00:00|969.5|966.7|969.6|966.8|970|967.2|969.3|966.5|78
1581905100000|2020-02-17 02:05:00|969.8|967|970.1|967.3|970.6|967.8|969.5|966.7|79
1581905400000|2020-02-17 02:10:00|970.2|967.4|971|968.2|971.2|968.6|970|967.2|108
1581905700000|2020-02-17 02:15:00|971.1|968.3|970.4|967.6|971.1|968.3|970.2|967.4|58
1581906000000|2020-02-17 02:20:00|970.5|967.7|970.5|967.7|970.7|967.9|970.1|967.3|69
1581906300000|2020-02-17 02:25:00|970.4|967.6|970.3|967.5|970.6|967.8|970|967.2|65
1581906600000|2020-02-17 02:30:00|970.4|967.6|971|968.2|971.1|968.9|970.1|967.3|60
1581906900000|2020-02-17 02:35:00|970.9|968.1|971.5|968.7|971.7|969.5|970.8|968|63
1581907200000|2020-02-17 02:40:00|971.6|968.8|971.4|968.6|971.6|969|970.7|968.1|86
1581907500000|2020-02-17 02:45:00|971.3|968.5|971.3|968.5|971.4|969.1|970.7|968.2|85
1581907800000|2020-02-17 02:50:00|971.4|968.6|971.8|969|972.2|969.8|970.8|968.5|111
1581908100000|2020-02-17 02:55:00|971.9|969.1|971.5|968.7|971.9|969.1|971.4|968.6|58
1581908400000|2020-02-17 03:00:00|971.6|968.8|971.1|968.3|971.6|968.8|970.9|968.1|73
1581908700000|2020-02-17 03:05:00|971|968.2|971.1|968.3|971.1|968.8|970.2|967.8|46
1581909000000|2020-02-17 03:10:00|971|968.2|970.3|967.5|971.1|968.3|970.2|967.4|63
1581909300000|2020-02-17 03:15:00|970.4|967.6|970.8|968|970.9|968.3|969.9|967.2|52
1581909600000|2020-02-17 03:20:00|970.9|968.1|970.6|967.8|970.9|968.1|970.4|967.6|51
1581909900000|2020-02-17 03:25:00|970.7|967.9|970.3|967.5|970.7|967.9|970|967.2|52
1581910200000|2020-02-17 03:30:00|970|967.2|970.4|967.6|970.5|967.7|970|967.2|28
1581910500000|2020-02-17 03:35:00|970.5|967.7|970.6|967.8|970.7|967.9|970.2|967.4|27
1581910800000|2020-02-17 03:40:00|970.7|967.9|970.7|967.9|970.8|968|970.3|967.5|33
1581911100000|2020-02-17 03:45:00|970.6|967.8|970.7|967.9|970.8|968|970.2|967.4|29
1581911400000|2020-02-17 03:50:00|970.4|967.6|970.7|967.9|970.9|968.1|970.2|967.4|42
1581911700000|2020-02-17 03:55:00|970.8|968|971.2|968.4|971.2|968.4|970.7|967.9|51
1581912000000|2020-02-17 04:00:00|971.3|968.5|971.3|968.5|971.5|968.7|971|968.2|31
1581912300000|2020-02-17 04:05:00|971.2|968.4|971|968.2|971.3|968.5|970.9|968.1|30
1581912600000|2020-02-17 04:10:00|971.1|968.3|971.4|968.6|971.5|969.1|970.6|968.3|66
1581912900000|2020-02-17 04:15:00|971.5|968.7|970.7|968.9|971.5|969.3|970.7|968.5|38
1581913200000|2020-02-17 04:20:00|971.2|968.4|971.5|968.7|971.7|969.4|970.7|968.4|72
1581913500000|2020-02-17 04:25:00|971.1|969.3|971.6|968.8|971.6|969.4|971|968.4|36
1581913800000|2020-02-17 04:30:00|971.1|969.3|971.1|969.3|971.6|969.4|971|968.4|35
1581914100000|2020-02-17 04:35:00|971.3|968.5|971.3|968.5|971.7|969.4|970.7|968.4|73
1581914400000|2020-02-17 04:40:00|970.8|969|971.2|968.4|971.3|969|970.2|967.9|51
1581914700000|2020-02-17 04:45:00|971.1|968.3|970.8|968|971.3|969|970.2|967.9|49
1581915000000|2020-02-17 04:50:00|970.2|968.4|971.2|968.4|971.3|969|970.2|967.7|61
1581915300000|2020-02-17 04:55:00|971.3|968.5|971.3|968.5|971.4|969.1|970.8|968|37
1581915600000|2020-02-17 05:00:00|971.4|968.6|971.4|968.6|971.7|969.6|970.8|968.4|75
1581915900000|2020-02-17 05:05:00|970.9|969.1|971.6|968.8|971.7|969.4|970.9|968.2|45
1581916200000|2020-02-17 05:10:00|971.7|968.9|971.8|969|972.1|969.7|971|968.7|66
1581916500000|2020-02-17 05:15:00|971.3|969.5|971.9|969.1|972|969.8|971.1|968.8|70
1581916800000|2020-02-17 05:20:00|971.6|968.8|971.6|968.8|971.9|969.1|971.4|968.6|46
1581917100000|2020-02-17 05:25:00|971.7|968.9|971.6|968.8|971.7|968.9|971.2|968.4|57
1581917400000|2020-02-17 05:30:00|971.7|968.9|971.6|968.8|971.9|969.5|970.9|968.4|76
1581917700000|2020-02-17 05:35:00|971.5|968.7|971.6|968.8|971.6|969.4|970.9|968.4|54
1581918000000|2020-02-17 05:40:00|971.2|969.4|971.3|968.5|971.7|969.4|970.7|968.4|75
1581918300000|2020-02-17 05:45:00|971.2|968.4|971.6|968.8|971.7|969.2|970.9|968.3|59
1581918600000|2020-02-17 05:50:00|971.2|969.4|971.4|968.6|971.7|969.4|971.1|968.5|47
1581918900000|2020-02-17 05:55:00|971.5|968.7|971.4|968.6|971.6|969.3|970.9|968.1|64
1581919200000|2020-02-17 06:00:00|971.5|968.7|971.4|968.6|971.7|969.4|970.9|968.5|63
1581919500000|2020-02-17 06:05:00|971.5|968.7|971.4|968.6|971.5|969.2|970.3|968|88
1581919800000|2020-02-17 06:10:00|970.7|968.9|971.2|968.4|971.6|969.4|970.5|968.2|94
1581920100000|2020-02-17 06:15:00|970.6|968.8|971.4|968.6|971.5|969.2|970.4|968.1|65
1581920400000|2020-02-17 06:20:00|971.3|968.5|971.3|968.5|971.4|968.6|971.1|968.3|29
1581920700000|2020-02-17 06:25:00|971|968.2|971.3|968.5|971.4|968.6|971|968.2|36
1581921000000|2020-02-17 06:30:00|971.2|968.4|971.4|968.6|971.4|968.6|971.1|968.3|39
1581921300000|2020-02-17 06:35:00|971.2|968.4|971.3|968.5|971.4|968.6|970.9|968.1|26
1581921600000|2020-02-17 06:40:00|971.4|968.6|971.5|968.7|971.7|968.9|971|968.2|22
1581921900000|2020-02-17 06:45:00|971.6|968.8|971.1|968.3|971.6|968.8|970.9|968.1|70
1581922200000|2020-02-17 06:50:00|971|968.2|970.9|968.1|971.1|968.8|970.4|968|43
1581922500000|2020-02-17 06:55:00|970.4|968.6|970.9|968.1|971.1|968.8|970.4|967.9|52
1581922800000|2020-02-17 07:00:00|970.5|968.7|970.9|968.1|971|968.7|970.2|967.8|93
1581923100000|2020-02-17 07:05:00|970.5|968.7|970.5|968.7|971.3|969.1|970.4|967.8|78
1581923400000|2020-02-17 07:10:00|970.9|968.1|971.2|968.4|971.5|969.2|970.4|968|66
1581923700000|2020-02-17 07:15:00|971.3|968.5|971.7|968.9|971.8|969|971|968.2|52
1581924000000|2020-02-17 07:20:00|971.8|969|971.4|969.6|971.9|969.7|971.2|968.9|79
1581924300000|2020-02-17 07:25:00|971.5|969.7|971.9|969.1|972|969.7|971.4|968.9|73
1581924600000|2020-02-17 07:30:00|971.5|969.7|972.3|969.5|972.3|970.1|971.3|969|92
1581924900000|2020-02-17 07:35:00|972.2|969.4|971.7|968.9|972.4|970.1|970.8|968.6|118
1581925200000|2020-02-17 07:40:00|971.1|969.3|971.4|968.6|971.7|969.4|970.6|968.3|109
1581925500000|2020-02-17 07:45:00|971.3|968.5|970.7|967.9|971.5|969.2|969.9|967.3|156
1581925800000|2020-02-17 07:50:00|970.8|968|970.2|967.4|970.8|968.5|969.3|967.1|87
1581926100000|2020-02-17 07:55:00|969.6|967.8|969|966.2|970.3|967.8|968.2|965.9|129
1581926400000|2020-02-17 08:00:00|968.5|966.7|969.6|966.8|969.9|967.5|968.1|966|141
1581926700000|2020-02-17 08:05:00|969.1|966.3|969.9|967.1|970.1|967.7|968.1|965.9|151
1581927000000|2020-02-17 08:10:00|969.8|967|970|967.2|970.1|967.7|969.2|966.7|75
1581927300000|2020-02-17 08:15:00|969.9|967.1|970.2|967.4|970.5|968.2|969.1|966.6|124
1581927600000|2020-02-17 08:20:00|970|967.2|970.6|967.8|970.8|968.5|969.6|967|110
1581927900000|2020-02-17 08:25:00|970.5|967.7|970.1|967.3|970.6|968.2|969.3|966.8|95
1581928200000|2020-02-17 08:30:00|969.9|967.1|970.3|967.5|970.3|967.5|969.5|966.7|75
1581928500000|2020-02-17 08:35:00|970.4|967.6|970.7|967.9|970.9|968.3|969.7|967.3|101
1581928800000|2020-02-17 08:40:00|970.6|967.8|970.1|967.3|970.6|968.2|969.6|966.9|69
1581929100000|2020-02-17 08:45:00|970.2|967.4|970.8|968|970.9|968.6|969.7|967.4|79
1581929400000|2020-02-17 08:50:00|970.9|968.1|970.9|968.1|971.1|968.8|970|967.7|88
1581929700000|2020-02-17 08:55:00|971|968.2|970.5|967.7|971.4|969.1|970|967.7|114
1581930000000|2020-02-17 09:00:00|970.6|967.8|971.2|968.4|971.3|968.9|969.9|967.6|90
1581930300000|2020-02-17 09:05:00|970.6|968.8|971.9|969.1|971.9|969.6|970.5|968.2|129
1581930600000|2020-02-17 09:10:00|971.3|969.5|971.5|968.7|972|969.7|970.8|968.5|103
1581930900000|2020-02-17 09:15:00|971.4|968.6|971.3|968.5|971.6|969.2|970.7|968.5|96
1581931200000|2020-02-17 09:20:00|971.4|968.6|971.5|968.7|971.6|969.3|970.7|968.5|71
1581931500000|2020-02-17 09:25:00|971.6|968.8|971.2|968.4|971.6|969.2|970.5|968.4|79
1581931800000|2020-02-17 09:30:00|971.3|968.5|971.3|968.5|971.5|969.2|970.6|968.4|93
1581932100000|2020-02-17 09:35:00|970.8|969|970.4|968.6|971.4|969.1|970.4|968.2|78
1581932400000|2020-02-17 09:40:00|971|968.2|970.4|968.6|971.2|968.9|970|967.8|95
1581932700000|2020-02-17 09:45:00|970.6|968.8|970.1|967.3|971.3|969|968.6|966.3|182
1581933000000|2020-02-17 09:50:00|970.2|968.4|971.2|968.4|971.2|969|969.5|967.3|120
1581933300000|2020-02-17 09:55:00|971.1|968.3|971.3|968.5|971.6|969.3|970.7|968.3|77
1581933600000|2020-02-17 10:00:00|971.2|968.4|971|969.2|971.7|969.4|970.7|968.4|48
1581933900000|2020-02-17 10:05:00|971.2|969.4|972|970.2|973|970.7|971.1|968.9|112
1581934200000|2020-02-17 10:10:00|972.7|969.9|972.8|971|973.4|971.1|972.1|969.9|118
1581934500000|2020-02-17 10:15:00|973.2|971.4|973.4|970.6|974|971.7|972.7|970.5|110
1581934800000|2020-02-17 10:20:00|972.7|970.9|973|970.2|973.5|971.2|971.9|969.7|109
1581935100000|2020-02-17 10:25:00|972.4|970.6|972.8|970|973.5|971.1|972.1|969.7|125
1581935400000|2020-02-17 10:30:00|972.7|969.9|972.5|969.7|973|970.8|971.4|969.1|138
1581935700000|2020-02-17 10:35:00|972.6|969.8|972.2|969.4|972.6|970.3|971.1|969.1|113
1581936000000|2020-02-17 10:40:00|972.1|969.3|970.5|968.7|972.4|970.1|970.5|968.3|119
1581936300000|2020-02-17 10:45:00|971.2|968.4|971.2|968.4|971.6|969.3|970.1|967.8|73
1581936600000|2020-02-17 10:50:00|970.6|968.8|971.4|968.6|971.8|969.4|970.6|968.4|82
1581936900000|2020-02-17 10:55:00|971.3|968.5|970.2|968.4|971.5|968.7|969.8|967.3|95
1581937200000|2020-02-17 11:00:00|970|968.2|970.7|967.9|970.9|968.6|969.3|967.1|140
1581937500000|2020-02-17 11:05:00|970.6|967.8|971.6|969.8|972.2|969.9|970|967.8|108
1581937800000|2020-02-17 11:10:00|972.1|969.3|971.9|969.1|972.2|969.9|970.9|968.7|109
1581938100000|2020-02-17 11:15:00|971.1|969.3|971.6|968.8|972.1|969.8|970.9|968.8|94
1581938400000|2020-02-17 11:20:00|971.5|968.7|971.9|969.1|972.7|970.4|970.9|968.6|99
1581938700000|2020-02-17 11:25:00|971.2|969.4|971.6|968.8|972|969.7|971|968.8|50
1581939000000|2020-02-17 11:30:00|971.8|969|971.7|968.9|972|969.7|970.7|968.4|66
1581939300000|2020-02-17 11:35:00|971.9|969.1|971.4|968.6|972.1|969.8|970.6|968.3|119
1581939600000|2020-02-17 11:40:00|971.5|968.7|971.1|968.3|971.5|968.8|970.3|968|51
1581939900000|2020-02-17 11:45:00|971.2|968.4|971|968.2|971.2|968.9|970|967.8|106
1581940200000|2020-02-17 11:50:00|970.2|968.4|970.8|968|971.4|969.1|970|967.8|124
1581940500000|2020-02-17 11:55:00|970|968.2|969.9|968.1|970.7|968.4|969.4|967.2|110
1581940800000|2020-02-17 12:00:00|970.4|968.6|971.7|968.9|971.7|969.2|970.1|967.9|118
1581941100000|2020-02-17 12:05:00|971.4|968.6|971|968.2|971.8|969.5|970.2|967.7|109
1581941400000|2020-02-17 12:10:00|971.1|968.3|971.1|968.3|971.2|968.7|970.2|967.9|107
1581941700000|2020-02-17 12:15:00|970.9|968.1|970.6|967.8|971.3|969|970|967.7|94
1581942000000|2020-02-17 12:20:00|970.8|968|971|968.2|971.7|969.3|970.4|967.8|111
1581942300000|2020-02-17 12:25:00|971.1|968.3|970.7|967.9|971.2|968.8|970.2|967.8|78
1581942600000|2020-02-17 12:30:00|970.8|968|970.8|968|971|968.6|969.7|967.4|113
1581942900000|2020-02-17 12:35:00|970.7|967.9|969.8|967|970.8|968.5|969|966.9|110
1581943200000|2020-02-17 12:40:00|969.7|966.9|969.5|966.7|969.8|967.5|968.6|966.4|121
1581943500000|2020-02-17 12:45:00|969.4|966.6|970.2|967.4|970.5|968.2|968.6|966.4|170
1581943800000|2020-02-17 12:50:00|970.1|967.3|969.9|967.1|970.3|967.9|969.2|966.8|102
1581944100000|2020-02-17 12:55:00|970.1|967.3|970.2|967.4|970.6|968.1|969.4|967.1|75
1581944400000|2020-02-17 13:00:00|970.1|967.3|970.9|968.1|971.2|968.9|969.6|967.2|109
1581944700000|2020-02-17 13:05:00|970.1|968.3|970.2|967.4|971|968.8|969.6|967.4|105
1581945000000|2020-02-17 13:10:00|970.3|967.5|969.5|966.7|970.4|968.1|968.8|966.6|116
1581945300000|2020-02-17 13:15:00|969.4|966.6|969.5|966.7|969.8|967.5|968.7|966.5|100
1581945600000|2020-02-17 13:20:00|969.6|966.8|969.6|966.8|969.8|967.5|968|965.9|105
1581945900000|2020-02-17 13:25:00|969.1|967.3|970.3|968.5|970.9|968.6|968.7|966.6|140
1581946200000|2020-02-17 13:30:00|970.8|968|970.3|967.5|971|968.7|968.9|966.9|208
1581946500000|2020-02-17 13:35:00|970.2|967.4|970.2|967.4|970.5|968.2|969.4|967.2|126
1581946800000|2020-02-17 13:40:00|970.3|967.5|970.9|968.1|971.1|968.9|969.3|967.1|150
1581947100000|2020-02-17 13:45:00|970.2|968.4|970.8|969|971.9|969.6|969.7|967.6|168
1581947400000|2020-02-17 13:50:00|971.3|968.5|971|968.2|971.8|969.6|969.3|967.1|217
1581947700000|2020-02-17 13:55:00|970.1|968.3|970.5|967.7|971.9|969.6|969.8|967.5|198
1581948000000|2020-02-17 14:00:00|970.1|968.3|970.9|968.1|971.1|968.7|968.5|966.2|229
1581948300000|2020-02-17 14:05:00|970.6|968.8|971|968.2|972|969.7|969.7|967.4|241
1581948600000|2020-02-17 14:10:00|970.6|968.8|971.8|969|972.2|969.9|970.3|968.1|152
1581948900000|2020-02-17 14:15:00|971.3|969.5|971.4|968.6|971.9|969.5|970.6|968.4|70
1581949200000|2020-02-17 14:20:00|971.5|968.7|971.4|968.6|971.6|969.2|970|967.7|70
1581949500000|2020-02-17 14:25:00|971.3|968.5|972.5|969.7|972.5|970.2|970.7|968.4|62
1581949800000|2020-02-17 14:30:00|972.6|969.8|972.6|969.8|973.1|970.8|971.5|969.2|102
1581950100000|2020-02-17 14:35:00|972.3|969.5|971.4|968.6|972.6|970.3|970.7|968.4|65
1581950400000|2020-02-17 14:40:00|971.5|968.7|970.9|968.1|971.8|969.3|970.6|968.1|53
1581950700000|2020-02-17 14:45:00|971|968.2|970.7|967.9|971|968.9|970.2|967.9|47
1581951000000|2020-02-17 14:50:00|970.1|968.3|970.4|967.6|970.7|968.4|969.6|967.3|71
1581951300000|2020-02-17 14:55:00|970.5|967.7|970.6|967.8|971.1|968.8|969.6|967.3|100
1581951600000|2020-02-17 15:00:00|970.1|968.3|970|968.2|970.8|968.5|969.9|967.5|56
1581951900000|2020-02-17 15:05:00|970.6|967.8|970.3|967.5|970.7|968.4|969.5|967.2|90
1581952200000|2020-02-17 15:10:00|970.2|967.4|970.2|967.4|971|968.3|970|967.3|81
1581952500000|2020-02-17 15:15:00|970.1|967.3|970.1|967.3|970.4|967.6|969.9|967.1|41
1581952800000|2020-02-17 15:20:00|970.3|967.5|970.1|967.3|970.4|967.6|970|967.2|24
1581953100000|2020-02-17 15:25:00|970|967.2|970.2|968.4|970.7|968.5|969.9|967.1|40
1581953400000|2020-02-17 15:30:00|970.6|967.8|971.1|968.3|971.2|969|969.9|967.6|121
1581953700000|2020-02-17 15:35:00|970.5|968.7|970.8|968|971.5|969.1|970.4|967.9|98
1581954000000|2020-02-17 15:40:00|970.7|967.9|970.8|968|971|968.5|970.1|967.9|49
1581954300000|2020-02-17 15:45:00|970.7|967.9|970.5|967.7|970.9|968.1|970.5|967.7|64
1581954600000|2020-02-17 15:50:00|970.6|967.8|971.7|968.9|971.8|969|970.4|967.6|53
1581954900000|2020-02-17 15:55:00|971.4|968.6|971.8|969|971.9|969.2|970.8|968.2|123
1581955200000|2020-02-17 16:00:00|971.9|969.1|971.8|969|972.9|970.4|971.3|968.5|201
1581955500000|2020-02-17 16:05:00|971.7|968.9|972.8|970|973|970.2|971.5|968.7|107
1581955800000|2020-02-17 16:10:00|972.9|970.1|973.5|970.7|974.4|971.7|972.9|970.1|173
1581956100000|2020-02-17 16:15:00|973.4|970.6|974.1|971.3|974.3|971.5|973.1|970.3|118
1581956400000|2020-02-17 16:20:00|974.2|971.4|973.7|970.9|975|972.2|973.7|970.9|129
1581956700000|2020-02-17 16:25:00|973.9|971.1|972.5|969.7|974.1|971.3|972.4|969.6|126
1581957000000|2020-02-17 16:30:00|972.6|969.8|973|970.2|973.1|970.3|972.4|969.6|109
1581957300000|2020-02-17 16:35:00|973.1|970.3|972.8|970|973.6|970.8|972.7|969.9|84
1581957600000|2020-02-17 16:40:00|972.9|970.1|972.8|970|973.2|970.4|972.3|969.5|94
1581957900000|2020-02-17 16:45:00|972.7|969.9|973.1|970.3|973.3|970.5|972.7|969.9|88
1581958200000|2020-02-17 16:50:00|973.3|970.5|973.4|970.6|973.4|970.6|973|970.2|56
1581958500000|2020-02-17 16:55:00|973.3|970.5|973|970.2|973.5|970.7|972.9|970.1|63
1581958800000|2020-02-17 17:00:00|972.9|970.1|972.1|969.3|973.2|970.4|971.9|969.1|109
1581959100000|2020-02-17 17:05:00|972|969.2|972.9|970.1|973.1|970.3|971.9|969.1|57
1581959400000|2020-02-17 17:10:00|973|970.2|972.5|969.7|973.2|970.4|972.5|969.7|36
1581959700000|2020-02-17 17:15:00|972.4|969.6|971.6|968.8|972.4|969.6|971.6|968.8|43
1581960000000|2020-02-17 17:20:00|971.5|968.7|971.6|968.8|972|969.2|971.1|968.3|61
1581960300000|2020-02-17 17:25:00|971.7|968.9|972.1|969.3|972.2|969.4|971.3|968.5|49
1581960600000|2020-02-17 17:30:00|972.2|969.4|972.6|969.8|972.7|969.9|972.2|969.4|35
1581960900000|2020-02-17 17:35:00|972.7|969.9|973|970.2|973.1|970.3|972.5|969.7|41
1581961200000|2020-02-17 17:40:00|973.1|970.3|973.4|970.6|973.6|970.8|973|970.2|40
1581961500000|2020-02-17 17:45:00|973.3|970.5|974.2|971.4|974.3|971.5|973.3|970.5|85
1581961800000|2020-02-17 17:50:00|974.1|971.3|973.3|970.5|974.1|971.3|973.1|970.3|40
1581962100000|2020-02-17 17:55:00|973.5|970.7|972.2|969.4|973.5|970.7|971.9|969.1|160
1581980400000|2020-02-17 23:00:00|972.1|969.3|971.6|968.8|972.7|969.9|971.3|968.5|59
1581980700000|2020-02-17 23:05:00|971.5|968.7|971.9|969.1|972|969.2|971.4|968.6|44
1581981000000|2020-02-17 23:10:00|971.8|969|972.3|969.5|972.4|969.6|971.8|969|38
1581981300000|2020-02-17 23:15:00|972.2|969.4|972.4|969.6|972.6|969.8|972.2|969.4|32
1581981600000|2020-02-17 23:20:00|972.3|969.5|972.2|969.4|972.7|969.9|972.2|969.4|37
1581981900000|2020-02-17 23:25:00|972.3|969.5|972.5|969.7|972.5|969.7|972|969.2|29
1581982200000|2020-02-17 23:30:00|972.4|969.6|971.2|968.4|972.4|969.6|971.2|968.4|79
1581982500000|2020-02-17 23:35:00|971|968.2|972|969.2|972.1|969.3|971|968.2|49
1581982800000|2020-02-17 23:40:00|971.9|969.1|971.6|968.8|972|969.2|971.6|968.8|27
1581983100000|2020-02-17 23:45:00|971.7|968.9|971.8|969|972.1|969.3|970.9|968.1|60
1581983400000|2020-02-17 23:50:00|971.9|969.1|972.2|969.4|972.5|969.7|971.8|969|66
1581983700000|2020-02-17 23:55:00|972.1|969.3|972.6|969.8|972.6|969.8|971.8|969|53
1581984000000|2020-02-18 00:00:00|972.5|969.7|972.3|969.5|972.6|969.8|972.2|969.4|56
1581984300000|2020-02-18 00:05:00|972.2|969.4|971.7|968.9|972.8|970|971.7|968.9|69
1581984600000|2020-02-18 00:10:00|971.6|968.8|972.2|969.4|972.2|969.4|971.6|968.8|53
1581984900000|2020-02-18 00:15:00|972.3|969.5|972.3|969.5|972.4|969.6|972.2|969.4|45
1581985200000|2020-02-18 00:20:00|972.2|969.4|973|970.2|973.1|970.3|972.1|969.3|92
1581985500000|2020-02-18 00:25:00|972.9|970.1|973.3|970.5|973.3|970.5|972.8|970|89
1581985800000|2020-02-18 00:30:00|973.2|970.4|973.1|970.3|973.3|970.5|972.9|970.1|65
1581986100000|2020-02-18 00:35:00|973.2|970.4|973.5|970.7|973.7|970.9|973.1|970.3|57
1581986400000|2020-02-18 00:40:00|973.6|970.8|973.1|970.3|973.6|970.8|973.1|970.3|60
1581986700000|2020-02-18 00:45:00|973.2|970.4|973.3|970.5|973.6|970.8|972.9|970.1|61
1581987000000|2020-02-18 00:50:00|973.2|970.4|972.9|970.1|973.7|970.9|972.8|970|93
1581987300000|2020-02-18 00:55:00|972.8|970|973.5|970.7|973.6|970.8|972.8|970|41
1581987600000|2020-02-18 01:00:00|973.7|970.9|973.8|971|974.7|971.8|973.6|970.8|149
1581987900000|2020-02-18 01:05:00|973.9|971.1|973.1|970.3|973.9|971.1|972.9|970.1|93
1581988200000|2020-02-18 01:10:00|973|970.2|973|970.2|973.2|970.4|972.7|969.9|97
1581988500000|2020-02-18 01:15:00|972.8|970|972.7|969.9|973|970.4|972.1|969.8|51
1581988800000|2020-02-18 01:20:00|972.8|970|972.7|969.9|973|970.7|972.2|969.8|66
1581989100000|2020-02-18 01:25:00|972.8|970|972.8|970|972.8|970.5|971.9|969.5|61
1581989400000|2020-02-18 01:30:00|972.7|969.9|973.2|970.4|973.6|971.1|972.2|969.9|83
1581989700000|2020-02-18 01:35:00|973.3|970.5|973.3|970.5|973.4|970.9|972.4|969.9|83
1581990000000|2020-02-18 01:40:00|973.2|970.4|973.1|970.3|973.3|970.5|973|970.2|60
1581990300000|2020-02-18 01:45:00|973.2|970.4|973.1|970.3|973.5|970.7|973|970.2|47
1581990600000|2020-02-18 01:50:00|973.2|970.4|973.2|970.4|973.5|970.7|973.1|970.3|38
1581990900000|2020-02-18 01:55:00|973.3|970.5|973.5|970.7|973.6|970.8|973.1|970.3|43
1581991200000|2020-02-18 02:00:00|973.6|970.8|973|970.2|973.6|970.8|972.9|970.1|53
1581991500000|2020-02-18 02:05:00|972.9|970.1|973.3|970.5|973.4|970.6|972.8|970|51
1581991800000|2020-02-18 02:10:00|973.1|970.3|973|970.2|973.4|970.6|973|970.2|48
1581992100000|2020-02-18 02:15:00|973.1|970.3|973.8|971|973.8|971.4|972.9|970.1|48
1581992400000|2020-02-18 02:20:00|973.7|970.9|973.6|970.8|973.8|971.5|973|970.6|81
1581992700000|2020-02-18 02:25:00|973.5|970.7|973.5|970.7|973.7|971.5|973|970.6|60
1581993000000|2020-02-18 02:30:00|973.6|970.8|973.4|970.6|973.7|971.2|972.7|970.4|114
1581993300000|2020-02-18 02:35:00|973.5|970.7|973.9|971.1|974|971.6|973|970.6|103
1581993600000|2020-02-18 02:40:00|973.8|971|974.5|971.7|974.5|972.2|973.5|971|77
1581993900000|2020-02-18 02:45:00|974|972.2|974.6|971.8|974.7|972.4|973.7|971.4|97
1581994200000|2020-02-18 02:50:00|974.2|972.4|974.1|971.3|974.7|972.4|973.7|971.3|46
1581994500000|2020-02-18 02:55:00|974.2|971.4|974.7|971.9|974.8|972.6|973.8|971.4|86
1581994800000|2020-02-18 03:00:00|974.6|971.8|974.1|972.3|974.8|972.6|974|971.7|74
1581995100000|2020-02-18 03:05:00|974.6|971.8|974.3|972.5|974.8|972.5|974.1|971.8|49
1581995400000|2020-02-18 03:10:00|974.6|971.8|974.7|971.9|974.8|972.7|974|971.7|59
1581995700000|2020-02-18 03:15:00|974.8|972|974.5|971.7|974.8|972.6|974.1|971.7|75
1581996000000|2020-02-18 03:20:00|974.6|971.8|974|972.2|974.6|972.3|973.6|971.3|40
1581996300000|2020-02-18 03:25:00|974.4|971.6|973.5|970.7|974.4|972|972.8|970.6|87
1581996600000|2020-02-18 03:30:00|972.9|971.1|973.3|971.5|973.9|971.6|972.9|970.6|73
1581996900000|2020-02-18 03:35:00|973.5|971.7|973.9|971.1|974|971.7|973.3|970.8|67
1581997200000|2020-02-18 03:40:00|973.8|971|973.7|970.9|973.9|971.7|973.1|970.7|70
1581997500000|2020-02-18 03:45:00|973.3|971.5|973.9|971.1|974|971.7|973.1|970.7|52
1581997800000|2020-02-18 03:50:00|973.5|971.7|973.6|971.8|974|971.8|973.4|971|41
1581998100000|2020-02-18 03:55:00|974|971.2|973.7|970.9|974.1|971.7|973.1|970.7|68
1581998400000|2020-02-18 04:00:00|973.6|970.8|973.1|971.3|973.7|971.5|973|970.6|54
1581998700000|2020-02-18 04:05:00|973.4|970.6|973.5|970.7|973.5|971.3|972.9|970.5|26
1581999000000|2020-02-18 04:10:00|973.1|971.3|973.8|971|973.8|971.6|972.9|970.6|48
1581999300000|2020-02-18 04:15:00|973.7|970.9|973.3|971.5|973.8|971.6|973|970.7|59
1581999600000|2020-02-18 04:20:00|973|971.2|973|971.2|973.7|971.5|972.8|970.4|61
1581999900000|2020-02-18 04:25:00|973.2|970.4|973|971.2|973.4|971.2|972.6|970.3|69
1582000200000|2020-02-18 04:30:00|973.2|970.4|973|971.2|973.4|971.2|972.5|970.3|59
1582000500000|2020-02-18 04:35:00|973.2|970.4|973.2|970.4|973.4|971.2|972.6|970.3|42
1582000800000|2020-02-18 04:40:00|972.8|971|973.2|970.4|973.4|971.2|972.6|970.2|50
1582001100000|2020-02-18 04:45:00|973.3|970.5|973.5|970.7|973.6|971.5|972.9|970.2|46
1582001400000|2020-02-18 04:50:00|973.6|970.8|973.5|970.7|973.6|971.5|972.9|970.6|61
1582001700000|2020-02-18 04:55:00|973.6|970.8|973.6|970.8|973.6|971.5|972.9|970.5|45
1582002000000|2020-02-18 05:00:00|973.5|970.7|973.7|970.9|973.8|971.5|973|970.6|51
1582002300000|2020-02-18 05:05:00|973.3|971.5|973.3|971.5|973.7|971.5|973.2|970.7|39
1582002600000|2020-02-18 05:10:00|973.7|970.9|973.2|971.4|973.7|971.6|973|970.6|59
1582002900000|2020-02-18 05:15:00|973.5|970.7|973.1|970.3|973.5|971.4|972.3|970.1|118
1582003200000|2020-02-18 05:20:00|973.2|970.4|973.3|970.5|973.3|971.2|972.5|970.2|78
1582003500000|2020-02-18 05:25:00|973.1|970.3|973.5|970.7|973.6|971.3|972.7|970.2|67
1582003800000|2020-02-18 05:30:00|973.4|970.6|972.7|970.9|973.7|971.4|972.5|970.2|123
1582004100000|2020-02-18 05:35:00|973.2|970.4|973.1|970.3|973.5|970.7|972.9|970.1|76
1582004400000|2020-02-18 05:40:00|973|970.2|973|971.2|973.5|971.3|972.6|970.2|101
1582004700000|2020-02-18 05:45:00|973.4|970.6|973.2|970.4|973.5|971.3|972.6|970.2|91
1582005000000|2020-02-18 05:50:00|973.1|970.3|973.1|970.3|973.2|971.1|972.2|969.9|107
1582005300000|2020-02-18 05:55:00|972.7|970.9|972.9|970.1|973.1|970.9|972.4|969.9|103
1582005600000|2020-02-18 06:00:00|972.8|970|973.3|970.5|973.3|971.2|972.3|969.9|107
1582005900000|2020-02-18 06:05:00|973.2|970.4|973.4|970.6|973.7|971.5|972.6|970.3|147
1582006200000|2020-02-18 06:10:00|973.5|970.7|973|970.2|973.5|971.4|972.2|970|120
1582006500000|2020-02-18 06:15:00|972.9|970.1|972.6|969.8|973|970.7|972.2|969.7|81
1582006800000|2020-02-18 06:20:00|972.7|969.9|972.8|970|973|970.8|972.1|969.7|116
1582007100000|2020-02-18 06:25:00|972.9|970.1|972.6|969.8|972.9|970.8|972.1|969.8|92
1582007400000|2020-02-18 06:30:00|972.7|969.9|972.9|970.1|973|970.8|972|969.7|94
1582007700000|2020-02-18 06:35:00|972.8|970|973.3|970.5|973.4|971.3|972.3|969.9|132
1582008000000|2020-02-18 06:40:00|973.2|970.4|973.1|970.3|973.3|971.1|972.6|970.1|77
1582008300000|2020-02-18 06:45:00|973.2|970.4|972.9|970.1|973.3|971.1|972.4|970|96
1582008600000|2020-02-18 06:50:00|973|970.2|972.5|969.7|973.1|970.9|971.9|969.6|108
1582008900000|2020-02-18 06:55:00|972.6|969.8|972.9|970.1|973|970.8|971.6|969.2|132
1582009200000|2020-02-18 07:00:00|972.7|969.9|973.7|970.9|973.9|971.8|971.9|969.6|217
1582009500000|2020-02-18 07:05:00|973.6|970.8|974.3|972.5|975|972.9|973.4|970.8|156
1582009800000|2020-02-18 07:10:00|974.4|972.6|975.1|973.3|975.9|973.5|974.4|972.1|180
1582010100000|2020-02-18 07:15:00|975.3|972.5|976|973.2|976.1|974|974.7|972.4|152
1582010400000|2020-02-18 07:20:00|975.9|973.1|976.3|973.5|976.3|974.2|975.2|972.9|123
1582010700000|2020-02-18 07:25:00|976|974.2|976.7|973.9|977.5|975.1|975.5|973.2|188
1582011000000|2020-02-18 07:30:00|976.8|974|976.9|974.1|977.1|975|976|973.6|286
1582011300000|2020-02-18 07:35:00|976.8|974|977.7|974.9|977.8|975.6|976.3|974|204
1582011600000|2020-02-18 07:40:00|977.5|974.7|980.9|978.1|980.9|978.1|976.8|974.5|173
1582011900000|2020-02-18 07:45:00|980.8|978|980.8|978|982.3|980.1|979.3|977|240
1582012200000|2020-02-18 07:50:00|980.7|978.9|980.3|977.5|981.7|979|979.7|977.5|178
1582012500000|2020-02-18 07:55:00|980.4|977.6|980.6|977.8|980.9|978.6|979.7|977.2|121
1582012800000|2020-02-18 08:00:00|980.7|977.9|980.1|977.3|981|978.8|979.3|977|174
1582013100000|2020-02-18 08:05:00|980.2|977.4|978.3|976.5|980.4|978|978.2|975.7|144
1582013400000|2020-02-18 08:10:00|978.4|976.6|979.1|976.3|979.2|977.1|978.3|976|151
1582013700000|2020-02-18 08:15:00|979.2|976.4|978.9|976.1|979.2|977.1|978.3|975.9|123
1582014000000|2020-02-18 08:20:00|978.8|977|978.7|975.9|979.1|977|978.1|975.8|102
1582014300000|2020-02-18 08:25:00|978.6|975.8|979|976.2|979.2|977|977.8|975.4|158
1582014600000|2020-02-18 08:30:00|978.6|976.8|979.2|976.4|979.4|977.1|978.1|975.7|97
1582014900000|2020-02-18 08:35:00|979.1|976.3|980.5|977.7|980.7|978.3|979|976.2|88
1582015200000|2020-02-18 08:40:00|980.4|977.6|980|977.2|980.7|978.5|979.5|977.2|111
1582015500000|2020-02-18 08:45:00|980.1|977.3|978.7|976.9|980.1|977.7|978.4|976.1|124
1582015800000|2020-02-18 08:50:00|978.4|976.6|979.2|977.4|980.3|978|978.4|976.1|119
1582016100000|2020-02-18 08:55:00|979.7|976.9|978.5|976.7|979.7|977.1|978.4|976.1|84
1582016400000|2020-02-18 09:00:00|979|976.2|980.2|977.4|980.3|978|978.7|976.2|76
1582016700000|2020-02-18 09:05:00|979.7|977.9|980.4|977.6|980.9|978.4|979.5|976.9|96
1582017000000|2020-02-18 09:10:00|980.5|977.7|980.7|977.9|981.1|978.9|980|977.6|138
1582017300000|2020-02-18 09:15:00|980.9|978.1|980.8|978|981.1|978.3|980.4|977.6|74
1582017600000|2020-02-18 09:20:00|980.9|978.1|980.6|977.8|980.9|978.4|979.5|977.1|78
1582017900000|2020-02-18 09:25:00|980.7|977.9|981|978.2|981.4|979.1|980.3|977.8|104
1582018200000|2020-02-18 09:30:00|981.1|978.3|980.9|978.1|981.3|978.9|980.1|977.9|103
1582018500000|2020-02-18 09:35:00|980.4|978.6|981.1|978.3|981.3|978.9|980.3|978.1|85
1582018800000|2020-02-18 09:40:00|980.6|978.8|982.2|979.4|982.3|980|980.6|978.3|86
1582019100000|2020-02-18 09:45:00|982.5|979.7|982|979.2|982.5|980.1|981.1|978.8|127
1582019400000|2020-02-18 09:50:00|982.1|979.3|983.2|980.4|983.2|981|981.5|979.2|121
1582019700000|2020-02-18 09:55:00|982.7|980.9|982.8|980|983.7|981.4|982|979.8|124
1582020000000|2020-02-18 10:00:00|982.7|979.9|982.1|979.3|982.9|980.7|981.2|978.9|107
1582020300000|2020-02-18 10:05:00|982.2|979.4|982.1|980.3|983.1|980.8|981.4|979|142
1582020600000|2020-02-18 10:10:00|982.8|980|982.8|980|983|980.6|981.9|979.7|122
1582020900000|2020-02-18 10:15:00|982.9|980.1|983.1|981.3|983.7|981.3|982.2|980|127
1582021200000|2020-02-18 10:20:00|983.3|981.5|982.8|981|983.8|981.5|982.8|980.5|150
1582021500000|2020-02-18 10:25:00|983.5|980.7|983.6|980.8|983.8|981.5|982.5|980.2|167
1582021800000|2020-02-18 10:30:00|983|981.2|982.2|979.4|983.5|981.2|981.6|979.3|196
1582022100000|2020-02-18 10:35:00|982.3|979.5|982|979.2|982.4|980.1|981.4|979.1|117
1582022400000|2020-02-18 10:40:00|981.8|979|982.1|979.3|982.2|979.8|981|978.9|123
1582022700000|2020-02-18 10:45:00|982|979.2|981.9|979.1|982.4|980.1|981|978.8|119
1582023000000|2020-02-18 10:50:00|981.6|978.8|981.7|979.9|982.6|980.3|981|978.8|128
1582023300000|2020-02-18 10:55:00|982.2|979.4|982|979.2|982.6|980.2|981.1|978.8|158
1582023600000|2020-02-18 11:00:00|981.8|979|981.2|978.4|982.1|979.8|980.5|978.3|202
1582023900000|2020-02-18 11:05:00|981.3|978.5|980.6|978.8|981.5|979.2|979.9|977.7|176
1582024200000|2020-02-18 11:10:00|981.3|978.5|981.6|978.8|981.7|979.3|980.5|978.2|98
1582024500000|2020-02-18 11:15:00|981.7|978.9|981|978.2|981.7|979.3|980.4|978.2|141
1582024800000|2020-02-18 11:20:00|981.1|978.3|981.3|978.5|981.6|979.3|980.4|978.2|134
1582025100000|2020-02-18 11:25:00|981.2|978.4|980.7|977.9|981.6|979.3|980|977.8|142
1582025400000|2020-02-18 11:30:00|980.6|977.8|980.5|978.7|981.1|978.7|979.7|977.6|100
1582025700000|2020-02-18 11:35:00|981|978.2|980.1|978.3|981.5|979.2|980.1|977.8|101
1582026000000|2020-02-18 11:40:00|980.9|978.1|980.3|978.5|981|978.7|980.1|978|76
1582026300000|2020-02-18 11:45:00|980.9|978.1|980.8|978|981|978.6|979.8|977.7|123
1582026600000|2020-02-18 11:50:00|980.2|978.4|980.8|979|981.7|979.4|980|977.9|103
1582026900000|2020-02-18 11:55:00|981.6|978.8|982.5|979.7|982.5|980.1|980.8|978.7|147
1582027200000|2020-02-18 12:00:00|982.3|979.5|981.4|978.6|982.9|980.6|980.5|978.5|114
1582027500000|2020-02-18 12:05:00|981.5|978.7|980.4|978.6|981.6|979.3|979.4|977.4|151
1582027800000|2020-02-18 12:10:00|980.9|978.1|980.7|977.9|980.9|978.5|979.8|977.6|117
1582028100000|2020-02-18 12:15:00|980.6|977.8|982.2|979.4|982.2|979.9|980.2|977.6|148
1582028400000|2020-02-18 12:20:00|982.1|979.3|980.9|979.1|982.7|980.2|980.9|978.8|170
1582028700000|2020-02-18 12:25:00|981.7|978.9|981|978.2|981.7|979.3|980.2|978|135
1582029000000|2020-02-18 12:30:00|980.9|978.1|981.6|978.8|982.5|980.1|980.6|978.1|187
1582029300000|2020-02-18 12:35:00|981.7|978.9|980.3|977.5|981.8|979|979.4|977.1|142
1582029600000|2020-02-18 12:40:00|980.2|977.4|979.9|977.1|980.6|978.3|978.4|976.3|224
1582029900000|2020-02-18 12:45:00|980|977.2|979.4|976.6|980.4|977.6|979|976.2|101
1582030200000|2020-02-18 12:50:00|979.3|976.5|979.6|976.8|979.9|977.5|978.7|976.3|123
1582030500000|2020-02-18 12:55:00|980.3|977.5|980.3|977.5|980.8|978.1|979.4|977.2|128
1582030800000|2020-02-18 13:00:00|980.4|977.6|981.9|979.1|982|979.7|979.8|977.6|227
1582031100000|2020-02-18 13:05:00|981.8|979|982.1|979.3|982.4|979.9|980.9|978.7|139
1582031400000|2020-02-18 13:10:00|982|979.2|982|979.2|982.7|980.2|981.3|979|176
1582031700000|2020-02-18 13:15:00|982.1|979.3|981.8|979|983.5|981|981.2|978.8|263
1582032000000|2020-02-18 13:20:00|981.6|978.8|981.7|978.9|982.8|980.4|980.2|977.9|207
1582032300000|2020-02-18 13:25:00|981.8|979|982.8|980|983.4|981.1|981|978.8|201
1582032600000|2020-02-18 13:30:00|982.5|979.7|981.2|978.4|983.6|981.3|980.5|978.2|239
1582032900000|2020-02-18 13:35:00|981.1|978.3|982|979.2|982.1|979.7|980.3|978|191
1582033200000|2020-02-18 13:40:00|981.9|979.1|981.6|978.8|982.4|980|980.9|978.6|175
1582033500000|2020-02-18 13:45:00|981.5|978.7|981.1|978.3|981.7|979.3|979.8|977.6|210
1582033800000|2020-02-18 13:50:00|981.2|978.4|981.7|978.9|981.9|979.4|980.6|978.3|169
1582034100000|2020-02-18 13:55:00|981.6|978.8|981.9|979.1|982|979.6|980.4|978.2|202
1582034400000|2020-02-18 14:00:00|982|979.2|980.9|978.1|982.2|979.8|980.4|978.1|212
1582034700000|2020-02-18 14:05:00|981|978.2|980.2|977.4|981|978.7|979|976.6|226
1582035000000|2020-02-18 14:10:00|979.6|977.8|980.9|978.1|981|978.7|979.5|977.3|171
1582035300000|2020-02-18 14:15:00|981|978.2|981.9|979.1|982.2|979.8|980.4|978.2|172
1582035600000|2020-02-18 14:20:00|981.8|979|980.9|979.1|982.8|980.4|980.9|978.9|182
1582035900000|2020-02-18 14:25:00|981.4|978.6|981.4|978.6|981.6|979.2|979.6|977.4|158
1582036200000|2020-02-18 14:30:00|981|978.2|980.6|977.8|982.2|979.8|979.6|977.3|236
1582036500000|2020-02-18 14:35:00|980.5|977.7|982.5|979.7|982.8|980.2|979.9|977.5|246
1582036800000|2020-02-18 14:40:00|982.4|979.6|980.7|978.9|982.9|980.5|980.4|978.4|292
1582037100000|2020-02-18 14:45:00|981.2|978.4|979.3|976.5|981.3|979|978.6|976.3|297
1582037400000|2020-02-18 14:50:00|979.2|976.4|979.5|976.7|979.8|977.4|977.4|975.2|293
1582037700000|2020-02-18 14:55:00|979.4|976.6|980.2|977.4|980.4|977.8|978.4|976.2|197
1582038000000|2020-02-18 15:00:00|980.3|977.5|980.4|978.6|981|978.6|979.5|977.1|222
1582038300000|2020-02-18 15:05:00|980.9|978.1|982.2|979.4|982.5|980.2|979.4|977.2|283
1582038600000|2020-02-18 15:10:00|982.3|979.5|983.5|980.7|983.6|981.3|981.2|979|265
1582038900000|2020-02-18 15:15:00|983.6|980.8|986.7|983.9|987.4|984.9|983.3|980.5|447
1582039200000|2020-02-18 15:20:00|986.8|984|985.7|983.9|989|986.7|985.3|983.1|438
1582039500000|2020-02-18 15:25:00|986.1|983.3|986.8|984|987.4|985|984.4|982|277
1582039800000|2020-02-18 15:30:00|986.7|983.9|986.1|983.3|988.1|985.7|985.3|983|319
1582040100000|2020-02-18 15:35:00|986|983.2|987.7|984.9|987.7|985.4|985.5|983.1|233
1582040400000|2020-02-18 15:40:00|987.5|984.7|987|985.2|988.4|986.2|986.6|984.3|283
1582040700000|2020-02-18 15:45:00|987.5|984.7|987.1|984.3|987.9|985.5|985.5|983.4|273
1582041000000|2020-02-18 15:50:00|987.2|984.4|987.7|984.9|987.7|985.4|985.5|983.3|201
1582041300000|2020-02-18 15:55:00|987.6|984.8|990|987.2|990|987.8|987.2|984.8|314
1582041600000|2020-02-18 16:00:00|990.1|987.3|992.4|990.6|993.2|991.2|990|987.2|331
1582041900000|2020-02-18 16:05:00|992.6|990.8|993.2|990.4|994.1|991.9|992.2|989.9|327
1582042200000|2020-02-18 16:10:00|993.1|990.3|991.3|989.5|993.4|991.1|990.9|988.6|269
1582042500000|2020-02-18 16:15:00|991.8|989|993.5|990.7|994.9|992.5|991.2|988.8|232
1582042800000|2020-02-18 16:20:00|993.7|990.9|994.6|991.8|995.1|992.7|993|990.8|232
1582043100000|2020-02-18 16:25:00|994.7|991.9|992.8|990|995.5|993.1|992.4|990|226
1582043400000|2020-02-18 16:30:00|992.9|990.1|993.3|990.5|994.2|991.7|992.3|989.9|216
1582043700000|2020-02-18 16:35:00|993.2|990.4|992.8|990|993.5|991.3|991.2|988.8|241
1582044000000|2020-02-18 16:40:00|992.9|990.1|993.3|990.5|994|991.5|992.4|989.9|216
1582044300000|2020-02-18 16:45:00|993.1|991.3|993.7|991.9|994.4|992.1|992.9|990.7|166
1582044600000|2020-02-18 16:50:00|993.8|992|992.8|990|994.3|992|992.2|989.9|207
1582044900000|2020-02-18 16:55:00|992.9|990.1|993.3|990.5|993.9|991.6|992.4|990.1|185
1582045200000|2020-02-18 17:00:00|992.8|991|993.2|990.4|994|991.7|992.1|989.7|218
1582045500000|2020-02-18 17:05:00|993.1|990.3|993.2|990.4|993.7|991.2|992.2|989.9|176
1582045800000|2020-02-18 17:10:00|993.5|990.7|993.3|990.5|993.8|991.4|992.4|990|144
1582046100000|2020-02-18 17:15:00|993.5|990.7|994.7|991.9|994.9|992.7|992.2|990|190
1582046400000|2020-02-18 17:20:00|994.8|992|995.1|992.3|995.5|993|994|991.8|183
1582046700000|2020-02-18 17:25:00|995.2|992.4|994.2|991.4|995.2|992.7|993.4|991.1|195
1582047000000|2020-02-18 17:30:00|994.4|991.6|994.7|991.9|995.3|992.8|994|991.5|164
1582047300000|2020-02-18 17:35:00|994.3|992.5|994.5|991.7|995.6|993.2|993.9|991.6|149
1582047600000|2020-02-18 17:40:00|994|992.2|993.5|991.7|995.2|992.9|993.3|990.8|175
1582047900000|2020-02-18 17:45:00|993.4|991.6|994.2|991.4|994.9|992.6|993|990.7|164
1582048200000|2020-02-18 17:50:00|994.3|991.5|992.7|990.9|994.9|992.7|992.6|990.2|211
1582048500000|2020-02-18 17:55:00|993.2|990.4|994.1|991.3|994.5|992.1|992.4|990.2|187
1582048800000|2020-02-18 18:00:00|994.2|991.4|993|990.2|994.4|991.9|991.8|989.4|476
1582049100000|2020-02-18 18:05:00|992.7|990.9|991.7|989.9|993.3|991|991.4|989.1|165
1582049400000|2020-02-18 18:10:00|992.2|989.4|992.9|990.1|993.3|990.8|991.8|989.4|136
1582049700000|2020-02-18 18:15:00|992.3|990.5|992.5|989.7|993|990.7|991.4|989.1|106
1582050000000|2020-02-18 18:20:00|992.7|989.9|993.5|990.7|993.8|991.6|992|989.8|196
1582050300000|2020-02-18 18:25:00|993.4|990.6|993.9|991.1|994.1|991.8|992.8|990.5|89
1582050600000|2020-02-18 18:30:00|993.4|991.6|993.8|991|994.2|991.8|993.1|990.8|86
1582050900000|2020-02-18 18:35:00|993.7|990.9|993|990.2|994.1|991.5|992.1|989.7|166
1582051200000|2020-02-18 18:40:00|992.9|990.1|993.4|990.6|993.5|991.3|992.2|989.9|129
1582051500000|2020-02-18 18:45:00|993.3|990.5|993|990.2|993.9|991.6|992.5|990.2|90
1582051800000|2020-02-18 18:50:00|992.6|990.8|993.3|990.5|993.4|991.2|992.3|990|92
1582052100000|2020-02-18 18:55:00|993.2|990.4|992.6|989.8|993.6|991.2|992|989.7|113
1582052400000|2020-02-18 19:00:00|992.9|990.1|992.8|990|993.3|991|992|989.8|112
1582052700000|2020-02-18 19:05:00|992.7|989.9|991.6|989.8|992.9|990.7|991.6|989.2|111
1582053000000|2020-02-18 19:10:00|992.1|989.3|992.8|990|993.3|990.9|991.6|989.2|124
1582053300000|2020-02-18 19:15:00|992.4|990.6|991.3|989.5|993.1|991|991|988.9|121
1582053600000|2020-02-18 19:20:00|991.8|989|991.7|988.9|992|989.9|990.7|988.4|129
1582053900000|2020-02-18 19:25:00|991.9|989.1|991.5|988.7|992.6|990.2|991.1|988.7|91
1582054200000|2020-02-18 19:30:00|991.6|988.8|991.1|988.3|991.8|989.1|990.4|988.1|140
1582054500000|2020-02-18 19:35:00|991|988.2|991.9|989.1|992.4|990|990.6|988.2|141
1582054800000|2020-02-18 19:40:00|992|989.2|991.7|988.9|992.7|990.1|991.1|988.8|109
1582055100000|2020-02-18 19:45:00|991.6|988.8|992.3|989.5|992.7|990.5|991.1|988.8|105
1582055400000|2020-02-18 19:50:00|991.9|990.1|992.8|990|993.4|990.8|991.8|989.5|131
1582055700000|2020-02-18 19:55:00|992.7|989.9|992.2|990.4|993.4|990.6|992.1|989.8|96
1582056000000|2020-02-18 20:00:00|992.7|989.9|992.6|989.8|993.4|990.6|992.1|989.8|86
1582056300000|2020-02-18 20:05:00|992.2|990.4|992.9|990.1|993.1|990.8|992.1|989.8|79
1582056600000|2020-02-18 20:10:00|992.8|990|992.5|990.7|993.1|990.8|992.1|989.8|73
1582056900000|2020-02-18 20:15:00|993.1|990.3|993.2|990.4|993.5|991.3|992.3|990|107
1582057200000|2020-02-18 20:20:00|993|990.2|992.7|990.9|993.4|991.2|992.3|990|80
1582057500000|2020-02-18 20:25:00|992.8|991|993.3|990.5|993.6|991.2|992.4|990.1|104
1582057800000|2020-02-18 20:30:00|993.4|990.6|993.4|990.6|993.6|991.3|992.6|990.3|91
1582058100000|2020-02-18 20:35:00|993|991.2|994|991.2|994.1|991.9|992.9|990.6|97
1582058400000|2020-02-18 20:40:00|993.2|991.4|993.3|991.5|993.9|991.8|992.9|990.6|91
1582058700000|2020-02-18 20:45:00|993.4|991.6|993.3|991.5|994.2|991.9|993|990.8|132
1582059000000|2020-02-18 20:50:00|993.8|991|993.5|991.7|994.1|991.8|992.8|990.5|121
1582059300000|2020-02-18 20:55:00|994|991.2|994.9|992.1|995.2|993|993.5|991.2|154
1582059600000|2020-02-18 21:00:00|994.8|992|994.8|992|995.3|992.5|994.4|991.6|55
1582059900000|2020-02-18 21:05:00|994.9|992.1|994.4|991.6|995.1|992.3|994.2|991.4|52
1582060200000|2020-02-18 21:10:00|994.3|991.5|994.6|991.8|994.8|992|994.2|991.4|35
1582060500000|2020-02-18 21:15:00|994.7|991.9|994.3|991.5|994.7|991.9|994.2|991.4|20
1582060800000|2020-02-18 21:20:00|994.4|991.6|994.2|991.4|994.7|991.9|993.9|991.1|36
1582061100000|2020-02-18 21:25:00|994.3|991.5|994.1|991.3|994.4|991.6|993.7|990.9|32
1582061400000|2020-02-18 21:30:00|994.2|991.4|994.3|991.5|994.7|991.9|994|991.2|40
1582061700000|2020-02-18 21:35:00|994.1|991.3|992.8|990|994.2|991.4|992.6|989.8|62
1582062000000|2020-02-18 21:40:00|993|990.2|993.7|990.9|994|991.2|992.7|989.9|64
1582062300000|2020-02-18 21:45:00|993.8|991|993.7|990.9|994|991.2|993.2|990.4|66
1582062600000|2020-02-18 21:50:00|993.2|990.4|993.5|990.7|994.3|991.3|993.2|990.4|48
1582062900000|2020-02-18 21:55:00|993.8|991|993.7|990.9|994.7|991.3|993.5|990.5|44
1582066800000|2020-02-18 23:00:00|993.4|990.6|993.6|990.8|993.7|990.9|993.2|990.4|32
1582067100000|2020-02-18 23:05:00|993.7|990.9|993.6|990.8|993.8|991|993.1|990.3|24
1582067400000|2020-02-18 23:10:00|993.5|990.7|993.8|991|993.9|991.1|993.5|990.7|21
1582067700000|2020-02-18 23:15:00|993.7|990.9|993.7|990.9|994.1|991.3|993.6|990.8|41
1582068000000|2020-02-18 23:20:00|993.8|991|993.8|991|994.1|991.3|993.6|990.8|37
1582068300000|2020-02-18 23:25:00|993.7|990.9|993.6|990.8|994.3|991.5|993.6|990.8|27
1582068600000|2020-02-18 23:30:00|993.5|990.7|994.1|991.3|994.2|991.4|993.5|990.7|27
1582068900000|2020-02-18 23:35:00|993.9|991.1|994.4|991.6|994.7|991.9|993.9|991.1|42
1582069200000|2020-02-18 23:40:00|994.7|991.9|993.7|990.9|994.7|991.9|993.6|990.8|73
1582069500000|2020-02-18 23:45:00|993.6|990.8|994.5|991.7|995.1|992.3|993.6|990.8|92
1582069800000|2020-02-18 23:50:00|994.4|991.6|993.9|991.1|994.9|992.1|993.7|990.9|41
1582070100000|2020-02-18 23:55:00|993.8|991|995.3|992.5|995.4|992.6|993.8|991|91
1582070400000|2020-02-19 00:00:00|995.1|992.3|996.9|994.1|997.1|994.3|995.1|992.3|122
1582070700000|2020-02-19 00:05:00|997|994.2|995.9|993.1|998.1|995.3|995.6|992.8|149
1582071000000|2020-02-19 00:10:00|996|993.2|995.2|992.4|996.4|993.6|995.1|992.3|122
1582071300000|2020-02-19 00:15:00|995.1|992.3|995.6|992.8|996.6|993.8|994.8|992|128
1582071600000|2020-02-19 00:20:00|995.7|992.9|996.5|993.7|996.9|994.1|995.2|992.4|103
1582071900000|2020-02-19 00:25:00|996.4|993.6|996.4|993.6|996.9|994.1|996.2|993.4|94
1582072200000|2020-02-19 00:30:00|996.5|993.7|997.5|994.7|997.5|994.7|996.4|993.6|108
1582072500000|2020-02-19 00:35:00|997.4|994.6|999.9|997.1|1001|998.2|997.4|994.6|193
1582072800000|2020-02-19 00:40:00|999.8|997|999.9|997.1|1000.6|997.8|999.1|996.3|81
1582073100000|2020-02-19 00:45:00|999.8|997|1000.7|997.9|1000.8|998|999.7|996.9|100
1582073400000|2020-02-19 00:50:00|1000.8|998|1000.7|997.9|1001.2|998.9|1000|997.2|166
1582073700000|2020-02-19 00:55:00|1000.6|997.8|1002.9|1000.1|1003|1000.5|1000.4|997.6|153
1582074000000|2020-02-19 01:00:00|1003|1000.2|1001.8|999|1003.9|1001.2|1001.8|999|292
1582074300000|2020-02-19 01:05:00|1002|999.2|1002.2|999.4|1002.9|1000.3|1001.3|998.6|192
1582074600000|2020-02-19 01:10:00|1002.3|999.5|1002.1|999.3|1003.3|1001.1|1001.7|998.9|72
1582074900000|2020-02-19 01:15:00|1002|999.2|1001.1|998.3|1002|999.2|1000.5|997.7|86
1582075200000|2020-02-19 01:20:00|1001.3|998.5|1001.4|998.6|1001.8|999|1001|998.2|75
1582075500000|2020-02-19 01:25:00|1001.2|998.4|1001.7|998.9|1001.7|998.9|1001|998.2|51
1582075800000|2020-02-19 01:30:00|1001.6|998.8|1000.9|998.1|1001.7|998.9|1000.7|997.9|42
1582076100000|2020-02-19 01:35:00|1000.8|998|1000.3|997.5|1001.5|998.8|999.6|997.2|129
1582076400000|2020-02-19 01:40:00|1000.2|997.4|1000.2|998.4|1001|998.7|999.6|997.4|97
1582076700000|2020-02-19 01:45:00|1000.7|997.9|1000.8|998|1001.2|998.9|1000.2|997.7|49
1582077000000|2020-02-19 01:50:00|1000.7|997.9|1000.8|998|1000.9|998.5|999.7|997.3|45
1582077300000|2020-02-19 01:55:00|1000.3|998.5|1001.3|998.5|1001.4|999|1000.3|997.9|57
1582077600000|2020-02-19 02:00:00|1001.2|998.4|1000.9|998.1|1001.4|998.9|1000.1|997.8|80
1582077900000|2020-02-19 02:05:00|1001|998.2|1001.5|998.7|1001.5|999.1|1000.1|997.8|61
1582078200000|2020-02-19 02:10:00|1001.6|998.8|1001.6|998.8|1002.2|999.9|1000.9|998.6|84
1582078500000|2020-02-19 02:15:00|1001.7|998.9|1002.4|999.6|1002.5|1000.3|1001.1|998.8|136
1582078800000|2020-02-19 02:20:00|1002.5|999.7|1001.8|999|1002.7|1000.5|1001.3|998.9|154
1582079100000|2020-02-19 02:25:00|1001.3|999.5|1001.2|998.4|1002.4|1000.1|1000.6|998.3|100
1582079400000|2020-02-19 02:30:00|1001.3|998.5|1001.3|999.5|1001.7|999.5|1000.1|998|154
1582079700000|2020-02-19 02:35:00|1001.4|999.6|1002.3|999.5|1002.4|1000.1|1001|998.8|65
1582080000000|2020-02-19 02:40:00|1001.8|1000|1002.3|999.5|1002.4|1000.1|1001.7|999.4|45
1582080300000|2020-02-19 02:45:00|1002.2|999.4|1001.7|998.9|1002.3|999.8|1001.2|998.8|72
1582080600000|2020-02-19 02:50:00|1001.2|999.4|1001.2|998.4|1001.7|999.4|1000.6|998.3|72
1582080900000|2020-02-19 02:55:00|1000.7|998.9|1002.4|1000.6|1003.1|1000.8|1000.7|998.6|94
1582081200000|2020-02-19 03:00:00|1002.9|1000.1|1002|1000.2|1002.9|1000.5|1001.8|999.4|62
1582081500000|2020-02-19 03:05:00|1001.9|1000.1|1002.8|1000|1002.9|1000.5|1001.7|999.5|75
1582081800000|2020-02-19 03:10:00|1002.9|1000.1|1003.1|1000.3|1003.2|1001|1002|999.7|67
1582082100000|2020-02-19 03:15:00|1003.2|1000.4|1003.8|1001|1003.8|1001.5|1002.4|1000|92
1582082400000|2020-02-19 03:20:00|1003.7|1000.9|1003.7|1000.9|1003.8|1001.5|1003.1|1000.8|58
1582082700000|2020-02-19 03:25:00|1003.6|1000.8|1003.4|1000.6|1003.8|1001.5|1002.7|1000.6|66
1582083000000|2020-02-19 03:30:00|1002.9|1001.1|1003|1001.2|1003.7|1001.3|1002.9|1000.6|42
1582083300000|2020-02-19 03:35:00|1003.5|1000.7|1003.5|1000.7|1003.7|1001.4|1002.8|1000.5|72
1582083600000|2020-02-19 03:40:00|1003.4|1000.6|1003.3|1000.5|1003.5|1001.1|1002.7|1000.3|28
1582083900000|2020-02-19 03:45:00|1003.2|1000.4|1003.6|1000.8|1003.8|1001.5|1003|1000.4|40
1582084200000|2020-02-19 03:50:00|1003.5|1000.7|1003.3|1000.5|1003.8|1001.5|1002.7|1000.4|84
1582084500000|2020-02-19 03:55:00|1003.2|1000.4|1003.2|1001.4|1003.7|1001.4|1002.8|1000.4|38
1582084800000|2020-02-19 04:00:00|1003.7|1000.9|1003.4|1001.6|1004.1|1001.8|1003.1|1000.8|48
1582085100000|2020-02-19 04:05:00|1003.5|1001.7|1003.6|1001.8|1004.8|1002.6|1003.4|1001.2|94
1582085400000|2020-02-19 04:10:00|1003.5|1001.7|1004.3|1001.5|1004.3|1002|1003.5|1001.2|42
1582085700000|2020-02-19 04:15:00|1003.8|1002|1003.6|1000.8|1004.5|1002.2|1003|1000.6|102
1582086000000|2020-02-19 04:20:00|1003.5|1000.7|1003.8|1001|1003.9|1001.6|1002.8|1000.5|92
1582086300000|2020-02-19 04:25:00|1003.7|1000.9|1003.3|1001.5|1004|1001.7|1002.9|1000.6|60
1582086600000|2020-02-19 04:30:00|1003.2|1001.4|1003.3|1001.5|1004|1001.7|1003.1|1000.9|39
1582086900000|2020-02-19 04:35:00|1003.4|1001.6|1003.6|1000.8|1004|1001.7|1003|1000.7|69
1582087200000|2020-02-19 04:40:00|1003.7|1000.9|1002.7|999.9|1003.7|1001.4|1002.1|999.9|94
1582087500000|2020-02-19 04:45:00|1002.2|1000.4|1002.2|999.4|1002.6|1000.4|1001.7|999.4|70
1582087800000|2020-02-19 04:50:00|1002.3|999.5|1001.7|998.9|1002.4|1000.1|1001.2|998.9|72
1582088100000|2020-02-19 04:55:00|1001.1|999.3|1001.6|998.8|1001.7|999.5|1000.8|998.5|51
1582088400000|2020-02-19 05:00:00|1001.1|999.3|1001.1|998.3|1001.6|999.4|1000.5|998.2|47
1582088700000|2020-02-19 05:05:00|1001|998.2|1002.5|999.7|1002.5|999.9|1000.5|998.2|47
1582089000000|2020-02-19 05:10:00|1002.6|999.8|1002.7|999.9|1002.9|1000.5|1001.9|999.1|66
1582089300000|2020-02-19 05:15:00|1002.8|1000|1004.2|1001.4|1004.4|1002.1|1002.6|1000|98
1582089600000|2020-02-19 05:20:00|1004.1|1001.3|1004.1|1002.3|1004.8|1002.5|1003.5|1001.2|58
1582089900000|2020-02-19 05:25:00|1004.6|1001.8|1003.3|1000.5|1004.7|1002.5|1002.7|1000.5|93
1582090200000|2020-02-19 05:30:00|1003.1|1000.3|1003.2|1001.4|1003.9|1001.5|1002.7|1000.3|78
1582090500000|2020-02-19 05:35:00|1003.3|1001.5|1004.5|1001.7|1004.6|1002.3|1003.1|1000.8|58
1582090800000|2020-02-19 05:40:00|1004.6|1001.8|1004.3|1001.5|1004.7|1001.9|1004.2|1001.4|23
1582091100000|2020-02-19 05:45:00|1004.4|1001.6|1004.5|1001.7|1005.4|1003.2|1004.3|1001.5|62
1582091400000|2020-02-19 05:50:00|1004.4|1001.6|1006.1|1003.3|1006.1|1003.8|1003.9|1001.5|75
1582091700000|2020-02-19 05:55:00|1006|1003.2|1006.5|1004.7|1006.9|1004.7|1005.5|1003.1|113
1582092000000|2020-02-19 06:00:00|1007|1004.2|1007.2|1004.4|1007.2|1004.9|1006.6|1003.8|51
1582092300000|2020-02-19 06:05:00|1007.3|1004.5|1008.2|1005.4|1008.5|1006.2|1006.9|1004.5|106
1582092600000|2020-02-19 06:10:00|1008.3|1005.5|1009.4|1006.6|1010.6|1008.3|1007.3|1005|97
1582092900000|2020-02-19 06:15:00|1009.5|1006.7|1007.6|1005.8|1009.7|1007.4|1007.4|1005|78
1582093200000|2020-02-19 06:20:00|1008.1|1005.3|1008.9|1006.1|1008.9|1006.6|1007|1004.9|89
1582093500000|2020-02-19 06:25:00|1009|1006.2|1008.6|1005.8|1009.3|1006.7|1007.1|1004.9|96
1582093800000|2020-02-19 06:30:00|1008.7|1005.9|1006|1004.2|1008.7|1005.9|1006|1003.7|100
1582094100000|2020-02-19 06:35:00|1006.6|1003.8|1005.7|1002.9|1006.8|1004.5|1005.3|1002.5|78
1582094400000|2020-02-19 06:40:00|1005.8|1003|1004.7|1001.9|1005.8|1003.4|1003.1|1000.8|168
1582094700000|2020-02-19 06:45:00|1004.8|1002|1004.2|1001.4|1004.8|1002|1003.9|1001.1|35
1582095000000|2020-02-19 06:50:00|1004.3|1001.5|1002.6|999.8|1004.4|1001.6|1001.9|999.5|39
1582095300000|2020-02-19 06:55:00|1002.8|1000|1000.3|997.5|1002.8|1000|999.5|997.1|165
1582095600000|2020-02-19 07:00:00|1000.1|998.5|999.7|996.9|1001.6|999.3|999.6|996.8|103
1582095900000|2020-02-19 07:05:00|999.8|997|998.1|995.3|1000.7|998.3|997.5|995.1|88
1582096200000|2020-02-19 07:10:00|998.2|995.4|998.3|995.5|998.6|996.2|996.8|994.3|121
1582096500000|2020-02-19 07:15:00|998.8|996|1000.9|999.1|1001.6|999.3|998.5|995.9|148
1582096800000|2020-02-19 07:20:00|1001|999.2|1001.6|998.8|1002.8|1000.6|1000.5|998.3|254
1582097100000|2020-02-19 07:25:00|1001.4|998.6|1002.4|1000.6|1003.3|1001.3|1001.2|998.6|271
1582097400000|2020-02-19 07:30:00|1002.3|1000.5|1002.7|999.9|1003.6|1001.1|1001.3|999.1|329
1582097700000|2020-02-19 07:35:00|1002.6|999.8|1001.2|998.4|1002.8|1000.4|1000.6|998.2|192
1582098000000|2020-02-19 07:40:00|1001.3|998.5|1001.7|998.9|1002.3|999.5|1000.7|998|108
1582098300000|2020-02-19 07:45:00|1001.8|999|1002.3|999.5|1002.5|999.9|1001.6|998.9|51
1582098600000|2020-02-19 07:50:00|1002.2|999.4|1002.7|999.9|1003.5|1001|1002.1|999.3|124
1582098900000|2020-02-19 07:55:00|1002.6|999.8|1002.4|999.6|1002.6|1000.4|1001.6|999.2|142
1582099200000|2020-02-19 08:00:00|1002.6|999.8|1005.1|1002.3|1005.8|1003.6|1001.7|999.4|247
1582099500000|2020-02-19 08:05:00|1005|1002.2|1005.1|1002.3|1006.1|1003.8|1004|1001.7|260
1582099800000|2020-02-19 08:10:00|1005|1002.2|1005.1|1002.3|1005.3|1003.3|1003.5|1001.4|188
1582100100000|2020-02-19 08:15:00|1005.2|1002.4|1006.2|1003.4|1006.5|1004.1|1004.3|1001.7|193
1582100400000|2020-02-19 08:20:00|1006.4|1003.6|1005.5|1003.7|1006.4|1004.1|1005.4|1003|143
1582100700000|2020-02-19 08:25:00|1006|1003.2|1006.5|1003.7|1006.7|1004.5|1005.4|1003.2|155
1582101000000|2020-02-19 08:30:00|1006.6|1003.8|1007|1004.2|1007.9|1005.1|1005.3|1002.8|246
1582101300000|2020-02-19 08:35:00|1007.1|1004.3|1008.5|1005.7|1008.5|1006.1|1006.6|1004.3|180
1582101600000|2020-02-19 08:40:00|1007.9|1006.1|1009.1|1007.3|1009.9|1008.1|1007.5|1005.3|189
1582101900000|2020-02-19 08:45:00|1009.2|1007.4|1008.2|1006.4|1010.2|1007.9|1007.9|1006.1|193
1582102200000|2020-02-19 08:50:00|1008.3|1006.5|1009.6|1007.8|1010.6|1008.4|1007.3|1005.2|255
1582102500000|2020-02-19 08:55:00|1010.1|1008.3|1011.6|1009.8|1012.8|1010.5|1009|1007.2|222
1582102800000|2020-02-19 09:00:00|1011.4|1009.6|1012.8|1011|1013.3|1011.2|1010.8|1009|257
1582103100000|2020-02-19 09:05:00|1013|1011.2|1012.9|1011.1|1015|1013|1012.2|1010.1|281
1582103400000|2020-02-19 09:10:00|1013|1011.2|1014.9|1012.1|1015.3|1013.1|1012.4|1010.2|306
1582103700000|2020-02-19 09:15:00|1015.1|1012.3|1015.7|1013.9|1017.4|1015.4|1014.9|1012.1|308
1582104000000|2020-02-19 09:20:00|1015.6|1013.8|1016.3|1013.5|1016.9|1014.7|1014.7|1012.6|249
1582104300000|2020-02-19 09:25:00|1015.8|1014|1015.4|1013.6|1016.4|1014.2|1013.1|1010.4|235
1582104600000|2020-02-19 09:30:00|1015.1|1013.3|1014.6|1012.8|1016.1|1013.6|1013.9|1011.8|197
1582104900000|2020-02-19 09:35:00|1014.5|1012.7|1017.8|1016|1018.7|1016.9|1014.5|1012.2|274
1582105200000|2020-02-19 09:40:00|1018.1|1016.3|1017.1|1015.3|1018.8|1016.6|1016.4|1014.3|236
1582105500000|2020-02-19 09:45:00|1017.6|1014.8|1019.3|1017.5|1020.1|1018|1016.7|1014.5|182
1582105800000|2020-02-19 09:50:00|1019.4|1017.6|1019.2|1017.4|1020.1|1017.8|1018.7|1016.3|179
1582106100000|2020-02-19 09:55:00|1019.4|1017.6|1015.9|1014.1|1019.9|1017.8|1015.9|1014|169
1582106400000|2020-02-19 10:00:00|1016.4|1013.6|1015.9|1014.1|1017.4|1015.2|1015.7|1013.6|151
1582106700000|2020-02-19 10:05:00|1016.1|1013.3|1014.7|1012.9|1016.4|1014.1|1014.4|1012.2|217
1582107000000|2020-02-19 10:10:00|1014.8|1013|1015.6|1013.8|1016.6|1014.3|1014.4|1012.4|168
1582107300000|2020-02-19 10:15:00|1015.8|1014|1013.8|1012|1016.2|1014|1013.7|1011.5|136
1582107600000|2020-02-19 10:20:00|1013.7|1011.9|1014|1012.2|1014.6|1012.3|1013.3|1010.9|97
1582107900000|2020-02-19 10:25:00|1013.9|1012.1|1013.4|1011.6|1014.5|1012.3|1012.9|1010.6|88
1582108200000|2020-02-19 10:30:00|1013.3|1011.5|1015|1012.2|1015.1|1012.8|1013.1|1011.3|136
1582108500000|2020-02-19 10:35:00|1014.5|1012.7|1016.2|1014.4|1017.5|1015.2|1014.1|1012|216
1582108800000|2020-02-19 10:40:00|1016.3|1014.5|1016.3|1013.5|1017.4|1015.2|1016.1|1013.3|132
1582109100000|2020-02-19 10:45:00|1016.6|1013.8|1016.6|1014.8|1017.2|1014.8|1015.8|1013.1|128
1582109400000|2020-02-19 10:50:00|1016.8|1015|1016.1|1014.3|1017.4|1015|1015.9|1013.7|76
1582109700000|2020-02-19 10:55:00|1016|1014.2|1015.7|1013.9|1016.8|1014.5|1015.3|1013.1|88
1582110000000|2020-02-19 11:00:00|1015.8|1014|1016.3|1014.5|1017.1|1015|1015.6|1013.7|152
1582110300000|2020-02-19 11:05:00|1016.4|1014.6|1013.7|1011.9|1016.6|1014.6|1013.7|1011.7|143
1582110600000|2020-02-19 11:10:00|1013.6|1011.8|1015.2|1013.4|1015.8|1013.4|1013.3|1011.1|182
1582110900000|2020-02-19 11:15:00|1015.1|1013.3|1015.7|1013.9|1016.9|1014.7|1014.8|1012.6|188
1582111200000|2020-02-19 11:20:00|1015.6|1013.8|1015.1|1013.3|1016.4|1014.3|1014.8|1013|119
1582111500000|2020-02-19 11:25:00|1015.3|1013.5|1014.2|1012.4|1015.6|1013.6|1013.9|1011.7|192
1582111800000|2020-02-19 11:30:00|1014.7|1011.9|1014.7|1012.9|1015.7|1013.4|1013.4|1011.4|178
1582112100000|2020-02-19 11:35:00|1014.9|1013.1|1014|1012.2|1016.2|1013.9|1013.9|1011.8|180
1582112400000|2020-02-19 11:40:00|1014.1|1012.3|1010.3|1008.5|1014.8|1012.5|1010|1007.6|208
1582112700000|2020-02-19 11:45:00|1010.5|1008.7|1010.2|1008.4|1011.5|1009.4|1009|1006.7|205
1582113000000|2020-02-19 11:50:00|1011|1008.2|1012.4|1009.6|1012.4|1010.2|1010.4|1008.2|115
1582113300000|2020-02-19 11:55:00|1012.5|1009.7|1012.2|1010.4|1012.8|1010.5|1011.8|1009.7|96
1582113600000|2020-02-19 12:00:00|1012.3|1010.5|1016.4|1014.6|1017|1014.7|1011.6|1009.4|220
1582113900000|2020-02-19 12:05:00|1016.3|1014.5|1015.8|1014|1017.5|1015.2|1015.5|1013.2|137
1582114200000|2020-02-19 12:10:00|1015.9|1014.1|1014.3|1012.5|1016.5|1014.2|1014.2|1012.2|157
1582114500000|2020-02-19 12:15:00|1014.2|1012.4|1014.1|1012.3|1016|1013.8|1013.9|1011.9|156
1582114800000|2020-02-19 12:20:00|1014.3|1012.5|1013.2|1011.4|1014.4|1012.5|1012.6|1010.6|197
1582115100000|2020-02-19 12:25:00|1013.9|1011.1|1013.8|1012|1014.6|1012.3|1012.9|1010.7|187
1582115400000|2020-02-19 12:30:00|1013.9|1012.1|1014.5|1012.7|1016.1|1014|1013.6|1011.4|153
1582115700000|2020-02-19 12:35:00|1014.9|1013.1|1014.5|1012.7|1015.5|1013.3|1014.1|1012.1|140
1582116000000|2020-02-19 12:40:00|1014.4|1012.6|1013.2|1011.4|1015.3|1013|1013|1011|199
1582116300000|2020-02-19 12:45:00|1013.3|1011.5|1013|1011.2|1014.3|1012.2|1012.2|1010.1|199
1582116600000|2020-02-19 12:50:00|1012.9|1011.1|1012.1|1010.3|1013.9|1011.6|1012.1|1010.3|151
1582116900000|2020-02-19 12:55:00|1012.2|1010.4|1010.9|1009.1|1013|1010.8|1010.4|1008.3|167
1582117200000|2020-02-19 13:00:00|1011|1009.2|1011.2|1008.4|1013.4|1011|1010.2|1008.3|213
1582117500000|2020-02-19 13:05:00|1011.3|1008.5|1010.8|1008|1011.9|1009.5|1010.4|1007.7|213
1582117800000|2020-02-19 13:10:00|1010.9|1008.1|1011.3|1008.5|1011.8|1009.5|1010.4|1007.9|201
1582118100000|2020-02-19 13:15:00|1011.2|1008.4|1010.7|1008.9|1011.9|1009.8|1010|1007.9|247
1582118400000|2020-02-19 13:20:00|1010.8|1009|1012.4|1009.6|1013.3|1010.9|1009.8|1007.5|348
1582118700000|2020-02-19 13:25:00|1012.5|1009.7|1013.4|1010.6|1014.4|1012.1|1012|1009.5|268
1582119000000|2020-02-19 13:30:00|1013.2|1010.4|1010|1007.2|1013.2|1010.4|1008.2|1005.4|382
1582119300000|2020-02-19 13:35:00|1010.4|1007.6|1006.5|1004.7|1010.4|1007.6|1005|1003.2|383
1582119600000|2020-02-19 13:40:00|1006.8|1004|1006.2|1004.4|1008.7|1006.2|1004.1|1001.3|362
1582119900000|2020-02-19 13:45:00|1005.9|1004.1|1003.9|1001.1|1006.9|1004.4|1003.5|1000.7|295
1582120200000|2020-02-19 13:50:00|1004.1|1001.3|1005.9|1003.1|1006|1003.2|1003.4|1001|284
1582120500000|2020-02-19 13:55:00|1005.8|1003|1006.7|1003.9|1007|1004.9|1005.7|1003|282
1582120800000|2020-02-19 14:00:00|1006.6|1003.8|1008.1|1005.3|1009.9|1007.6|1005.8|1003.6|431
1582121100000|2020-02-19 14:05:00|1008|1005.2|1010.8|1008|1010.9|1008.1|1006.5|1004|339
1582121400000|2020-02-19 14:10:00|1010.7|1007.9|1008.5|1005.7|1011.3|1008.6|1007.9|1005.3|280
1582121700000|2020-02-19 14:15:00|1008.3|1005.5|1008.4|1005.6|1009.2|1006.6|1007.3|1004.6|229
1582122000000|2020-02-19 14:20:00|1008.3|1005.5|1008.8|1006|1009.4|1006.6|1007.8|1005.3|164
1582122300000|2020-02-19 14:25:00|1009|1006.2|1005.6|1002.8|1009|1006.2|1004.4|1002.1|203
1582122600000|2020-02-19 14:30:00|1006|1003.2|1006.9|1004.1|1007.4|1005.2|1004.5|1002.7|260
1582122900000|2020-02-19 14:35:00|1007.1|1004.3|1008.1|1005.3|1008.5|1006.2|1005.9|1003.6|228
1582123200000|2020-02-19 14:40:00|1008.2|1005.4|1008.9|1006.1|1009.4|1007|1007.5|1004.7|219
1582123500000|2020-02-19 14:45:00|1009|1006.2|1006.2|1003.4|1009.3|1006.9|1005.9|1003.1|339
1582123800000|2020-02-19 14:50:00|1006|1003.2|1006.2|1003.4|1008.3|1005.7|1005|1002.7|376
1582124100000|2020-02-19 14:55:00|1006|1003.2|1004.8|1003|1006.1|1003.7|1003.4|1001|442
1582124400000|2020-02-19 15:00:00|1004.7|1002.9|1004.9|1002.1|1006|1003.3|1003.2|1000.9|383
1582124700000|2020-02-19 15:05:00|1005|1002.2|1005.2|1002.4|1005.7|1003.4|1003.3|1001.1|303
1582125000000|2020-02-19 15:10:00|1005.3|1002.5|1005.7|1002.9|1005.8|1003.7|1004.3|1001.8|281
1582125300000|2020-02-19 15:15:00|1005.6|1002.8|1004.4|1001.6|1005.6|1003.4|1003.7|1001.2|272
1582125600000|2020-02-19 15:20:00|1004.5|1001.7|1007.9|1006.1|1008.3|1006.1|1004.1|1001.6|304
1582125900000|2020-02-19 15:25:00|1008|1006.2|1007.3|1004.5|1009.1|1006.4|1006.7|1004.4|217
1582126200000|2020-02-19 15:30:00|1007.2|1004.4|1006.9|1004.1|1008.2|1005.5|1006.1|1003.8|273
1582126500000|2020-02-19 15:35:00|1006.7|1004.9|1005.6|1002.8|1007.8|1005.4|1005.1|1002.7|316
1582126800000|2020-02-19 15:40:00|1005.7|1002.9|1008.6|1005.8|1008.6|1006.4|1004.3|1002|274
1582127100000|2020-02-19 15:45:00|1008.5|1005.7|1006.9|1004.1|1008.6|1006.4|1005.9|1003.2|254
1582127400000|2020-02-19 15:50:00|1007.1|1004.3|1006.4|1003.6|1008.3|1005.9|1005.9|1003.1|231
1582127700000|2020-02-19 15:55:00|1006.5|1003.7|1007.5|1004.7|1008.6|1005.9|1006.4|1003.6|226
1582128000000|2020-02-19 16:00:00|1007.6|1004.8|1006.5|1003.7|1009.2|1006.8|1005.9|1003.5|251
1582128300000|2020-02-19 16:05:00|1006.4|1003.6|1005.3|1002.5|1006.7|1004.6|1005|1002.5|265
1582128600000|2020-02-19 16:10:00|1005.4|1002.6|1005.3|1002.5|1006.6|1004.3|1005.1|1002.3|254
1582128900000|2020-02-19 16:15:00|1005.4|1002.6|1005|1002.2|1005.7|1003.2|1003.4|1000.8|294
1582129200000|2020-02-19 16:20:00|1004.9|1002.1|1003.9|1001.1|1005.7|1002.9|1003.3|1000.9|224
1582129500000|2020-02-19 16:25:00|1003.8|1001|1002.8|1000|1004.1|1001.3|1002.6|999.8|203
1582129800000|2020-02-19 16:30:00|1002.9|1000.1|1002|999.2|1002.9|1000.1|1000.3|998.2|280
1582130100000|2020-02-19 16:35:00|1001.7|998.9|1001.2|998.4|1002.3|999.5|1000.5|998.2|206
1582130400000|2020-02-19 16:40:00|1001.3|998.5|1002.9|1000.1|1003.1|1000.6|1001.3|998.5|122
1582130700000|2020-02-19 16:45:00|1002.8|1000|1005.3|1002.5|1005.8|1003|1002.7|999.9|159
1582131000000|2020-02-19 16:50:00|1005.4|1002.6|1004.2|1001.4|1005.6|1002.8|1002.5|1000.1|132
1582131300000|2020-02-19 16:55:00|1003.9|1001.1|1003|1000.2|1004.2|1001.4|1001.4|999.1|152
1582131600000|2020-02-19 17:00:00|1002.7|999.9|1004.5|1001.7|1004.7|1001.9|1002.6|999.8|151
1582131900000|2020-02-19 17:05:00|1004.6|1001.8|1003.2|1000.4|1004.6|1001.8|1003|1000.2|110
1582132200000|2020-02-19 17:10:00|1003.1|1000.3|1002.6|999.8|1003.7|1000.9|1002.5|999.8|108
1582132500000|2020-02-19 17:15:00|1002.5|999.7|1003.5|1000.7|1003.6|1000.8|1001.8|999.5|81
1582132800000|2020-02-19 17:20:00|1003.8|1001|1004.3|1001.5|1004.6|1001.8|1003.6|1000.8|120
1582133100000|2020-02-19 17:25:00|1004.1|1001.3|1003.8|1001|1005|1002.2|1003.8|1001|148
1582133400000|2020-02-19 17:30:00|1003.7|1000.9|1002.9|1000.1|1003.8|1001|1002.3|999.5|198
1582133700000|2020-02-19 17:35:00|1002.8|1000|1002.3|999.5|1002.9|1000.1|1002|999.2|128
1582134000000|2020-02-19 17:40:00|1002.2|999.4|1003.5|1000.7|1003.5|1000.7|1002.2|999.4|144
1582134300000|2020-02-19 17:45:00|1002.9|1000.1|1003.9|1001.1|1004.1|1001.3|1002.9|1000.1|135
1582134600000|2020-02-19 17:50:00|1004|1001.2|1003.4|1000.6|1004.1|1001.7|1003.1|1000.4|169
1582134900000|2020-02-19 17:55:00|1003.5|1000.7|1004.1|1001.3|1005.3|1003.1|1002.9|1000.1|151
1582135200000|2020-02-19 18:00:00|1004|1001.2|1003.5|1001.7|1004.7|1002|1002.7|999.9|381
1582135500000|2020-02-19 18:05:00|1003.6|1001.8|1006.2|1003.4|1006.8|1004|1003.4|1001.2|208
1582135800000|2020-02-19 18:10:00|1006.3|1003.5|1006.6|1003.8|1006.9|1004.1|1005.6|1002.8|149
1582136100000|2020-02-19 18:15:00|1006.5|1003.7|1006.4|1003.6|1007.7|1004.9|1006.1|1003.3|169
1582136400000|2020-02-19 18:20:00|1006.7|1003.9|1007.5|1004.7|1008|1005.2|1006.5|1003.7|186
1582136700000|2020-02-19 18:25:00|1007.3|1004.5|1007|1004.2|1008|1005.2|1006.9|1004.1|127
1582137000000|2020-02-19 18:30:00|1006.9|1004.1|1008|1005.2|1008.1|1005.3|1006.6|1003.8|111
1582137300000|2020-02-19 18:35:00|1007.8|1005|1008.1|1005.3|1008.2|1005.4|1007.4|1004.6|118
1582137600000|2020-02-19 18:40:00|1008|1005.2|1008.1|1005.3|1008.4|1005.6|1007.5|1004.7|144
1582137900000|2020-02-19 18:45:00|1008.2|1005.4|1008.2|1005.4|1008.3|1006.1|1007|1004.7|123
1582138200000|2020-02-19 18:50:00|1008.3|1005.5|1007.9|1005.1|1008.3|1006.1|1006.4|1004.1|137
1582138500000|2020-02-19 18:55:00|1008|1005.2|1007.6|1004.8|1008.4|1005.8|1006.7|1004.2|110
1582138800000|2020-02-19 19:00:00|1008.1|1004.5|1007.3|1004.5|1008.5|1005.7|1007.2|1004.3|121
1582139100000|2020-02-19 19:05:00|1007.5|1004.7|1005.7|1002.9|1007.7|1005.2|1005|1002.7|133
1582139400000|2020-02-19 19:10:00|1005.2|1003.4|1005.5|1002.7|1007.1|1004.3|1005|1002.5|126
1582139700000|2020-02-19 19:15:00|1005.6|1002.8|1005.5|1002.7|1005.9|1003.6|1004.7|1002.4|175
1582140000000|2020-02-19 19:20:00|1005.4|1002.6|1006.5|1003.7|1006.6|1004.3|1005|1002.6|140
1582140300000|2020-02-19 19:25:00|1006.4|1003.6|1006.7|1003.9|1007|1004.7|1005.6|1003.1|125
1582140600000|2020-02-19 19:30:00|1006.8|1004|1007|1004.2|1007.6|1005.4|1006|1003.8|135
1582140900000|2020-02-19 19:35:00|1007.1|1004.3|1007.6|1004.8|1007.9|1005.8|1006.7|1003.9|128
1582141200000|2020-02-19 19:40:00|1007.4|1004.6|1007.7|1004.9|1008.1|1005.8|1007.1|1004.5|160
1582141500000|2020-02-19 19:45:00|1007.5|1004.7|1007.2|1004.4|1007.9|1005.2|1006.2|1003.4|222
1582141800000|2020-02-19 19:50:00|1006.6|1004.8|1006.9|1004.1|1007.2|1004.9|1006.1|1003.8|130
1582142100000|2020-02-19 19:55:00|1007.1|1004.3|1006.1|1003.3|1007.1|1004.7|1005.3|1003.1|173
1582142400000|2020-02-19 20:00:00|1006.2|1003.4|1007.1|1004.3|1007.4|1005.1|1005.4|1003.2|173
1582142700000|2020-02-19 20:05:00|1006.8|1005|1007|1004.2|1007.3|1005.2|1006.4|1004.1|152
1582143000000|2020-02-19 20:10:00|1006.9|1004.1|1007.7|1004.9|1007.8|1005.7|1006.3|1004|111
1582143300000|2020-02-19 20:15:00|1007.8|1005|1007.9|1006.1|1008.5|1006.2|1006.9|1004.7|214
1582143600000|2020-02-19 20:20:00|1008.4|1005.6|1008.4|1005.6|1008.8|1006.6|1007.4|1005.1|155
1582143900000|2020-02-19 20:25:00|1008|1006.2|1008.6|1005.8|1009|1006.7|1007.5|1005.2|147
1582144200000|2020-02-19 20:30:00|1008.3|1006.5|1009.2|1006.4|1009.4|1007.2|1007.9|1005.6|207
1582144500000|2020-02-19 20:35:00|1008.6|1006.8|1009.3|1006.5|1009.4|1007.3|1008.4|1006.1|103
1582144800000|2020-02-19 20:40:00|1009.2|1006.4|1010.4|1007.6|1010.4|1008.3|1008.5|1006.2|176
1582145100000|2020-02-19 20:45:00|1010.3|1007.5|1010.2|1007.4|1010.7|1008.5|1008.6|1006.3|145
1582145400000|2020-02-19 20:50:00|1010.3|1007.5|1010.7|1007.9|1011.1|1008.8|1009.7|1007.3|191
1582145700000|2020-02-19 20:55:00|1010.6|1007.8|1011.6|1008.8|1012|1009.4|1010.2|1007.8|157
1582146000000|2020-02-19 21:00:00|1011.5|1008.7|1010.7|1007.9|1011.7|1008.9|1010.5|1007.7|108
1582146300000|2020-02-19 21:05:00|1010.6|1007.8|1011.3|1008.5|1011.5|1008.7|1010.6|1007.8|33
1582146600000|2020-02-19 21:10:00|1011.4|1008.6|1010.5|1007.7|1011.4|1008.6|1009.9|1007.1|59
1582146900000|2020-02-19 21:15:00|1010.3|1007.5|1009.4|1006.6|1010.6|1007.8|1009.4|1006.6|68
1582147200000|2020-02-19 21:20:00|1009.7|1006.9|1010.1|1007.3|1010.2|1007.4|1009.4|1006.6|53
1582147500000|2020-02-19 21:25:00|1010|1007.2|1010.2|1007.4|1010.3|1007.5|1009.8|1007|30
1582147800000|2020-02-19 21:30:00|1010.3|1007.5|1010.6|1007.8|1010.8|1008|1009.8|1007|54
1582148100000|2020-02-19 21:35:00|1010.7|1007.9|1010.3|1007.5|1010.7|1007.9|1009.8|1007|62
1582148400000|2020-02-19 21:40:00|1010.2|1007.4|1009.4|1006.6|1010.3|1007.5|1009.1|1006.3|34
1582148700000|2020-02-19 21:45:00|1009.2|1006.4|1009.5|1006.7|1009.5|1006.7|1008.8|1006|60
1582149000000|2020-02-19 21:50:00|1009.1|1006.3|1009.1|1006.3|1009.7|1006.9|1008.7|1005.9|81
1582149300000|2020-02-19 21:55:00|1009.2|1006.4|1009.5|1006.7|1009.8|1006.8|1008.8|1005.8|61
1582153200000|2020-02-19 23:00:00|1008.7|1005.9|1011|1008.2|1011.1|1008.3|1008.7|1005.9|100
1582153500000|2020-02-19 23:05:00|1010.8|1008|1011.7|1008.9|1012.1|1009.3|1010.8|1008|104
1582153800000|2020-02-19 23:10:00|1011.5|1008.7|1011.1|1008.3|1011.7|1008.9|1011.1|1008.3|55
1582154100000|2020-02-19 23:15:00|1011|1008.2|1011.8|1009|1012.4|1009.6|1011|1008.2|127
1582154400000|2020-02-19 23:20:00|1012.2|1009.4|1012.9|1010.1|1013.7|1010.9|1011.5|1008.7|150
1582154700000|2020-02-19 23:25:00|1012.8|1010|1013.4|1010.6|1013.6|1010.8|1012.3|1009.5|96
1582155000000|2020-02-19 23:30:00|1013.5|1010.7|1011.8|1009|1013.6|1010.8|1011.7|1008.9|133
1582155300000|2020-02-19 23:35:00|1011.9|1009.1|1011.7|1008.9|1012.8|1010|1011.7|1008.9|138
1582155600000|2020-02-19 23:40:00|1011.8|1009|1011.1|1008.3|1012.2|1009.4|1010.8|1008|128
1582155900000|2020-02-19 23:45:00|1011.2|1008.4|1010.7|1007.9|1012|1009.2|1010.2|1007.4|184
1582156200000|2020-02-19 23:50:00|1010.5|1007.7|1011.1|1008.3|1011.4|1008.6|1010.2|1007.4|150
1582156500000|2020-02-19 23:55:00|1011|1008.2|1010.6|1007.8|1011.2|1008.4|1010.4|1007.6|113
1582156800000|2020-02-20 00:00:00|1010.8|1008|1009.3|1006.5|1010.8|1008|1008.1|1005.3|201
1582157100000|2020-02-20 00:05:00|1009.5|1006.7|1008.5|1005.7|1010|1007.2|1008.4|1005.6|178
1582157400000|2020-02-20 00:10:00|1008.6|1005.8|1008.7|1005.9|1009|1006.2|1008|1005.2|144
1582157700000|2020-02-20 00:15:00|1008.8|1006|1008.1|1005.3|1010.4|1007.6|1007.1|1004.3|244
1582158000000|2020-02-20 00:20:00|1008.2|1005.4|1007.3|1004.5|1008.9|1006.1|1007.1|1004.3|130
1582158300000|2020-02-20 00:25:00|1007.6|1004.8|1007.7|1004.9|1008.3|1005.5|1007.1|1004.3|132
1582158600000|2020-02-20 00:30:00|1007.5|1004.7|1007.6|1004.8|1008.3|1005.5|1007.2|1004.4|118
1582158900000|2020-02-20 00:35:00|1007.7|1004.9|1007.7|1004.9|1008|1005.2|1007.3|1004.5|97
1582159200000|2020-02-20 00:40:00|1007.5|1004.7|1007.8|1005|1008|1005.2|1007.5|1004.7|55
1582159500000|2020-02-20 00:45:00|1007.7|1004.9|1008.4|1005.6|1009.1|1006.3|1007.5|1004.7|147
1582159800000|2020-02-20 00:50:00|1008.5|1005.7|1005.9|1003.1|1008.5|1005.7|1005.3|1002.5|133
1582160100000|2020-02-20 00:55:00|1005.8|1003|1004.6|1001.8|1006.4|1003.6|1004.5|1001.7|112
1582160400000|2020-02-20 01:00:00|1005.1|1002.3|1003.7|1000.9|1005.3|1002.5|1002.1|999.3|322
1582160700000|2020-02-20 01:05:00|1003.6|1000.8|1004.5|1001.7|1005.4|1002.6|1003.6|1000.8|184
1582161000000|2020-02-20 01:10:00|1004.4|1001.6|1002.5|999.7|1004.5|1001.8|1001.7|999.1|144
1582161300000|2020-02-20 01:15:00|1002.7|999.9|1002.9|1000.1|1003|1000.2|1001.8|999|146
1582161600000|2020-02-20 01:20:00|1003.1|1000.3|1002.7|999.9|1003.2|1000.4|1002.6|999.8|91
1582161900000|2020-02-20 01:25:00|1002.8|1000|1003|1000.2|1003|1000.2|1002.3|999.5|102
1582162200000|2020-02-20 01:30:00|1002.8|1000|1002.5|999.7|1003|1000.3|1001.9|999.1|204
1582162500000|2020-02-20 01:35:00|1002.4|999.6|1003.8|1001|1003.8|1001.6|1001.9|999.6|260
1582162800000|2020-02-20 01:40:00|1003.5|1000.7|1003.4|1000.6|1004.9|1002.6|1003.1|1000.3|210
1582163100000|2020-02-20 01:45:00|1003.5|1000.7|1003.1|1001.3|1004.2|1002|1002.3|1000|227
1582163400000|2020-02-20 01:50:00|1003.2|1001.4|1003.6|1000.8|1004.1|1001.9|1003|1000.4|203
1582163700000|2020-02-20 01:55:00|1003.7|1000.9|1003.9|1001.1|1004.2|1001.4|1002.9|1000.1|158
1582164000000|2020-02-20 02:00:00|1003.8|1001|1004.3|1001.5|1004.4|1001.6|1003.7|1000.9|165
1582164300000|2020-02-20 02:05:00|1004.1|1001.3|1004.1|1001.3|1004.4|1001.6|1003.4|1000.6|152
1582164600000|2020-02-20 02:10:00|1004|1001.2|1004.1|1001.3|1004.5|1001.7|1003.5|1000.7|162
1582164900000|2020-02-20 02:15:00|1004.2|1001.4|1002.7|1000.9|1004.4|1001.6|1002.2|999.9|139
1582165200000|2020-02-20 02:20:00|1003|1000.2|1003|1001.2|1003.6|1001.3|1002.4|1000.2|95
1582165500000|2020-02-20 02:25:00|1003.3|1000.5|1002.9|1001.1|1003.4|1001.2|1002.2|999.9|81
1582165800000|2020-02-20 02:30:00|1003.1|1000.3|1002.6|999.8|1003.6|1001.4|1001.9|999.7|145
1582166100000|2020-02-20 02:35:00|1002.7|999.9|1003.2|1000.4|1003.5|1001.2|1002.1|999.5|155
1582166400000|2020-02-20 02:40:00|1003.1|1000.3|1003.3|1000.5|1004.8|1002.6|1002.6|1000.2|168
1582166700000|2020-02-20 02:45:00|1003.2|1000.4|1001.6|999.8|1003.9|1001.1|1001.4|999.1|110
1582167000000|2020-02-20 02:50:00|1002.1|999.3|1000.8|998|1002.2|999.9|1000|997.6|153
1582167300000|2020-02-20 02:55:00|1000.9|998.1|999.7|997.9|1001.4|998.6|999.5|997.1|118
1582167600000|2020-02-20 03:00:00|1000.2|997.4|1001.2|998.4|1001.4|998.6|999.6|997.4|132
1582167900000|2020-02-20 03:05:00|1001.3|998.5|1000.1|997.3|1001.5|998.7|999.9|997.1|134
1582168200000|2020-02-20 03:10:00|1000|997.2|1001.8|999|1002|999.2|1000|997.2|152
1582168500000|2020-02-20 03:15:00|1001.7|998.9|1001.7|998.9|1001.7|999.2|1000.8|998|86
1582168800000|2020-02-20 03:20:00|1001.2|999.4|1001.7|998.9|1002.3|999.5|1000.9|998.6|87
1582169100000|2020-02-20 03:25:00|1001.8|999|1001.5|998.7|1002|999.2|1001.1|998.3|140
1582169400000|2020-02-20 03:30:00|1001.6|998.8|999.1|996.3|1001.7|998.9|999.1|996.3|154
1582169700000|2020-02-20 03:35:00|999.3|996.5|999.4|996.6|999.7|997.2|998.1|995.7|101
1582170000000|2020-02-20 03:40:00|999.3|996.5|997.6|995.8|999.5|996.7|997.4|995.1|67
1582170300000|2020-02-20 03:45:00|997.4|995.6|996.1|993.3|997.7|995.6|995.2|992.8|151
1582170600000|2020-02-20 03:50:00|995.8|994|996.6|993.8|997.6|995.3|995.5|993.1|158
1582170900000|2020-02-20 03:55:00|996.5|993.7|996.5|993.7|996.7|994.3|995.6|993.1|61
1582171200000|2020-02-20 04:00:00|995.9|994.1|995.2|992.4|996.5|994.2|994.7|992|160
1582171500000|2020-02-20 04:05:00|995.5|992.7|995.8|993|995.9|993.1|994.8|992|97
1582171800000|2020-02-20 04:10:00|995.6|992.8|995.9|993.1|996.5|993.9|995.1|992.3|130
1582172100000|2020-02-20 04:15:00|996.3|993.5|996.1|993.3|996.7|994.4|995.5|993.3|82
1582172400000|2020-02-20 04:20:00|995.7|993.9|996.4|993.6|996.4|994|995.6|993|48
1582172700000|2020-02-20 04:25:00|996.3|993.5|996.7|993.9|996.9|994.5|995.7|993.3|58
1582173000000|2020-02-20 04:30:00|996.6|993.8|996.6|994.8|997.3|995|996.1|993.7|94
1582173300000|2020-02-20 04:35:00|997.1|994.3|996.7|993.9|997.1|994.9|996.3|993.7|49
1582173600000|2020-02-20 04:40:00|996.4|993.6|995.8|993|996.9|994.6|995.3|992.9|87
1582173900000|2020-02-20 04:45:00|996.1|993.3|996.1|993.3|996.5|994.2|995.8|993|41
1582174200000|2020-02-20 04:50:00|996|993.2|996.4|993.6|996.4|993.6|995.8|993|41
1582174500000|2020-02-20 04:55:00|996.2|993.4|997.2|995.4|997.4|995.4|996|993.3|64
1582174800000|2020-02-20 05:00:00|997.4|994.6|999.1|996.3|999.2|997|996.6|994.3|129
1582175100000|2020-02-20 05:05:00|999.2|996.4|998.1|996.3|999.2|996.9|997.7|995.4|108
1582175400000|2020-02-20 05:10:00|997.9|996.1|998.4|996.6|998.8|996.6|997.9|995.6|65
1582175700000|2020-02-20 05:15:00|998.7|995.9|999.1|996.3|999.1|997|998.1|995.8|67
1582176000000|2020-02-20 05:20:00|998.8|997|999.7|997.9|1000.2|997.9|998.6|996.3|105
1582176300000|2020-02-20 05:25:00|1000|997.2|999.3|997.5|1000.4|998.2|999|996.7|98
1582176600000|2020-02-20 05:30:00|999.1|997.3|999.9|998.1|1000.4|998.2|999|996.7|159
1582176900000|2020-02-20 05:35:00|1000.4|997.6|999.1|996.3|1001|998.9|998.1|995.9|123
1582177200000|2020-02-20 05:40:00|998.7|995.9|998.4|996.6|999.1|996.9|997.5|995.1|149
1582177500000|2020-02-20 05:45:00|998.9|996.1|999.3|996.5|999.6|997.4|998.1|995.8|104
1582177800000|2020-02-20 05:50:00|999.1|996.3|1000.2|997.4|1000.6|997.8|999|996.2|102
1582178100000|2020-02-20 05:55:00|1000.3|997.5|999.3|996.5|1000.3|997.5|998.8|996|109
1582178400000|2020-02-20 06:00:00|999.2|996.4|1000.3|997.5|1000.4|997.6|998.9|996.1|94
1582178700000|2020-02-20 06:05:00|1000.2|997.4|999.6|996.8|1000.2|997.4|999.2|996.4|93
1582179000000|2020-02-20 06:10:00|999.5|996.7|999.4|996.6|999.8|997|998.9|996.1|110
1582179300000|2020-02-20 06:15:00|999.2|996.4|998.8|996|999.2|996.4|998.6|995.8|66
1582179600000|2020-02-20 06:20:00|998.6|995.8|998.7|995.9|998.8|996.4|998.1|995.7|45
1582179900000|2020-02-20 06:25:00|998.5|995.7|998.3|995.5|999|996.3|997.8|995.1|98
1582180200000|2020-02-20 06:30:00|998.2|995.4|998|995.2|998.5|995.7|997.5|994.7|101
1582180500000|2020-02-20 06:35:00|997.9|995.1|997.6|994.8|998.2|995.4|996.8|994|123
1582180800000|2020-02-20 06:40:00|996.9|994.1|998.5|995.7|998.6|995.8|996.6|994|120
1582181100000|2020-02-20 06:45:00|998.3|995.5|996.5|993.7|998.6|995.8|996.2|993.4|103
1582181400000|2020-02-20 06:50:00|996.7|993.9|995.8|993|996.7|993.9|995.7|992.9|72
1582181700000|2020-02-20 06:55:00|995.9|993.1|995.7|993.9|997.4|994.9|995.7|992.9|128
1582182000000|2020-02-20 07:00:00|996.4|993.2|995.7|992.9|997.1|994.8|995.2|992.9|133
1582182300000|2020-02-20 07:05:00|996|993.2|994.3|991.5|996.4|994.2|993.7|990.9|131
1582182600000|2020-02-20 07:10:00|994.4|991.6|995|992.2|995.7|993.1|993.9|991.5|114
1582182900000|2020-02-20 07:15:00|995.3|992.5|993.8|991|995.3|992.5|993.1|990.8|127
1582183200000|2020-02-20 07:20:00|993.3|991.5|994.1|991.3|994.1|991.8|993|990.6|122
1582183500000|2020-02-20 07:25:00|993.6|991.8|994.3|991.5|995.1|992.8|993.1|990.7|138
1582183800000|2020-02-20 07:30:00|994.1|991.3|995.7|992.9|995.7|992.9|993.7|991.3|122
1582184100000|2020-02-20 07:35:00|995.6|992.8|996.2|993.4|996.5|993.7|995.1|992.3|84
1582184400000|2020-02-20 07:40:00|996.4|993.6|997.3|994.5|997.3|994.5|996.2|993.4|69
1582184700000|2020-02-20 07:45:00|997.4|994.6|997.2|994.4|997.9|995.1|997|994.2|66
1582185000000|2020-02-20 07:50:00|997.1|994.3|997.3|994.5|997.6|994.8|997|994.2|42
1582185300000|2020-02-20 07:55:00|997.2|994.4|996.4|993.6|997.4|995|995.7|993.2|113
1582185600000|2020-02-20 08:00:00|996.5|993.7|998.5|996.7|999|996.7|996.3|993.7|118
1582185900000|2020-02-20 08:05:00|998.6|996.8|997.3|994.5|999|996.8|996.8|994.3|127
1582186200000|2020-02-20 08:10:00|997.2|994.4|998|995.2|998|995.7|996.6|994.3|77
1582186500000|2020-02-20 08:15:00|997.8|995|997.6|994.8|998|995.7|996.6|994.2|101
1582186800000|2020-02-20 08:20:00|997.7|994.9|996.2|993.4|997.8|995|995.6|993.3|116
1582187100000|2020-02-20 08:25:00|996|993.2|996.1|993.3|996.6|994.3|994.9|992.6|140
1582187400000|2020-02-20 08:30:00|995.6|993.8|995|992.2|996.5|994.2|994.4|992|136
1582187700000|2020-02-20 08:35:00|994.6|992.8|996.3|993.5|996.8|994.5|994.4|992.2|121
1582188000000|2020-02-20 08:40:00|995.6|993.8|996.4|993.6|996.9|994.6|995.3|993|109
1582188300000|2020-02-20 08:45:00|996.3|993.5|995.8|993|996.4|994.1|995.3|992.7|53
1582188600000|2020-02-20 08:50:00|994.9|993.1|995.3|992.5|995.9|993.6|994.5|992.2|122
1582188900000|2020-02-20 08:55:00|995.2|992.4|995.9|993.1|995.9|993.7|994.2|991.8|122
1582189200000|2020-02-20 09:00:00|996|993.2|997.8|995|997.8|995.5|995|992.9|140
1582189500000|2020-02-20 09:05:00|997.7|994.9|998.5|995.7|998.7|996.4|996.7|994.4|137
1582189800000|2020-02-20 09:10:00|998.6|995.8|999.1|996.3|999.2|996.8|997.7|995.5|113
1582190100000|2020-02-20 09:15:00|998.7|996.9|999|996.2|999.5|996.9|998|995.8|92
1582190400000|2020-02-20 09:20:00|998.9|996.1|999.1|996.3|999.4|997.1|998.3|995.9|103
1582190700000|2020-02-20 09:25:00|999.2|996.4|1000.1|997.3|1000.1|997.9|998.1|996.2|115
1582191000000|2020-02-20 09:30:00|999.7|996.9|999.3|996.5|1000.3|998|998.5|996.2|164
1582191300000|2020-02-20 09:35:00|998.7|996.9|998.7|995.9|999.5|997.2|997.8|995.4|186
1582191600000|2020-02-20 09:40:00|998.1|996.3|998.9|996.1|999.6|997.2|998|995.6|135
1582191900000|2020-02-20 09:45:00|998.5|996.7|998.4|995.6|999.3|997|997.3|994.8|147
1582192200000|2020-02-20 09:50:00|997.6|995.8|997.6|994.8|998.5|996.2|996.8|994.7|93
1582192500000|2020-02-20 09:55:00|997|995.2|997.1|994.3|997.6|995.2|996|993.8|134
1582192800000|2020-02-20 10:00:00|997|994.2|997.6|994.8|998.1|995.8|996.4|994|135
1582193100000|2020-02-20 10:05:00|997.8|995|998.9|996.1|998.9|996.6|997.2|994.7|120
1582193400000|2020-02-20 10:10:00|998.8|996|1000.1|997.3|1000.1|997.8|997.8|995.6|177
1582193700000|2020-02-20 10:15:00|1000|997.2|999.3|997.5|1000.9|998.5|999|996.9|126
1582194000000|2020-02-20 10:20:00|999.8|997|999.3|997.5|1000.2|997.9|998.9|996.5|111
1582194300000|2020-02-20 10:25:00|999.9|997.1|999.8|997|999.9|997.6|998.8|996.3|77
1582194600000|2020-02-20 10:30:00|999.7|996.9|999.8|997|1000.3|997.9|999.2|996.7|120
1582194900000|2020-02-20 10:35:00|999.7|996.9|999.8|997|1000.1|997.8|998.9|996.5|93
1582195200000|2020-02-20 10:40:00|999.7|996.9|998.6|996.8|1000.1|997.8|998.3|996|130
1582195500000|2020-02-20 10:45:00|999.1|996.3|999.9|997.1|999.9|997.6|998.5|995.9|94
1582195800000|2020-02-20 10:50:00|999.6|996.8|999.8|997|1000.2|997.9|999.1|996.8|144
1582196100000|2020-02-20 10:55:00|999.7|996.9|1000.3|997.5|1000.3|998|999|996.7|103
1582196400000|2020-02-20 11:00:00|1000|997.2|1000.2|997.4|1001.1|998.9|999.5|997.2|150
1582196700000|2020-02-20 11:05:00|999.5|997.7|1000.9|999.1|1001.4|999.1|999.5|997.4|158
1582197000000|2020-02-20 11:10:00|1001.4|998.6|1001.2|999.4|1001.9|999.5|1000.3|998.1|149
1582197300000|2020-02-20 11:15:00|1001.7|998.9|1002.3|1000.5|1002.8|1000.6|1000.9|998.5|140
1582197600000|2020-02-20 11:20:00|1002.7|999.9|1002.7|999.9|1002.8|1000.6|1001.6|999.5|131
1582197900000|2020-02-20 11:25:00|1002.3|1000.5|1003|1000.2|1003.2|1000.8|1001.7|999.1|99
1582198200000|2020-02-20 11:30:00|1002.8|1000|1003.4|1000.6|1003.6|1001.2|1002.1|999.7|178
1582198500000|2020-02-20 11:35:00|1003|1001.2|1002.9|1000.1|1003.6|1001.2|1001.9|999.6|129
1582198800000|2020-02-20 11:40:00|1002.4|1000.6|1003.2|1000.4|1003.3|1000.7|1002.4|999.7|82
1582199100000|2020-02-20 11:45:00|1003.1|1000.3|1003.1|1000.3|1003.3|1001.1|1002.2|999.9|129
1582199400000|2020-02-20 11:50:00|1003.2|1000.4|1004.3|1001.5|1005.1|1002.8|1002.5|1000|160
1582199700000|2020-02-20 11:55:00|1004.2|1001.4|1005.9|1003.1|1005.9|1003.1|1002.8|1000.1|214
1582200000000|2020-02-20 12:00:00|1005.7|1002.9|1003.8|1001|1006|1003.7|1002.8|1000.5|218
1582200300000|2020-02-20 12:05:00|1003.4|1001.6|1003.9|1001.1|1004.7|1002|1002.7|1000.4|175
1582200600000|2020-02-20 12:10:00|1004|1001.2|1003.3|1000.5|1004|1001.2|1002|999.5|194
1582200900000|2020-02-20 12:15:00|1003.4|1000.6|1002.3|999.5|1003.4|1000.6|1001.9|999.1|120
1582201200000|2020-02-20 12:20:00|1002.6|999.8|1002.4|999.6|1003|1000.9|1001.5|998.7|192
1582201500000|2020-02-20 12:25:00|1002.2|999.4|1002|1000.2|1002.9|1000.7|1001.5|999.1|191
1582201800000|2020-02-20 12:30:00|1002.5|999.7|1003|1000.2|1003|1000.8|1001.2|998.9|202
1582202100000|2020-02-20 12:35:00|1002.5|1000.7|1002.4|999.6|1002.9|1000.7|1002|999.5|165
1582202400000|2020-02-20 12:40:00|1002.3|999.5|1002.6|999.8|1002.6|1000.3|1001.2|998.8|143
1582202700000|2020-02-20 12:45:00|1002.5|999.7|1001.6|998.8|1002.7|1000.5|1000.5|998.1|219
1582203000000|2020-02-20 12:50:00|1001.8|999|1002|999.2|1002.2|1000|1000.3|998.2|199
1582203300000|2020-02-20 12:55:00|1001.9|999.1|1000.3|997.5|1002.2|999.8|999.8|997.4|168
1582203600000|2020-02-20 13:00:00|1000.2|997.4|999.8|997|1001|998.7|998.7|996.4|207
1582203900000|2020-02-20 13:05:00|1000|997.2|1000.4|997.6|1000.8|998.5|999.7|996.9|176
1582204200000|2020-02-20 13:10:00|1000.5|997.7|999.9|997.1|1000.7|998.3|998.8|996.5|159
1582204500000|2020-02-20 13:15:00|999.8|997|999.6|996.8|1000.2|997.8|998.9|996.6|153
1582204800000|2020-02-20 13:20:00|999.5|996.7|995.3|992.5|999.7|997.2|994.5|992.2|389
1582205100000|2020-02-20 13:25:00|995.4|992.6|995|991.1|995.6|992.8|993.5|990.7|231
1582205400000|2020-02-20 13:30:00|994.1|991.3|988.2|985.4|994.6|991.3|986.1|983.3|442
1582205700000|2020-02-20 13:35:00|988.1|985.3|988.8|986|990.7|987.9|987|984.2|406
1582206000000|2020-02-20 13:40:00|988.6|985.8|988.4|985.6|989.9|987.1|987.9|985.1|327
1582206300000|2020-02-20 13:45:00|988.3|985.5|985.5|982.7|988.8|986|984.8|982|334
1582206600000|2020-02-20 13:50:00|985.4|982.6|986.9|984.1|988.1|985.6|985.3|982.5|272
1582206900000|2020-02-20 13:55:00|987.1|984.3|989.1|986.3|989.2|986.8|986.3|983.9|201
1582207200000|2020-02-20 14:00:00|989.3|986.5|989.3|986.5|989.4|986.8|987.2|984.7|270
1582207500000|2020-02-20 14:05:00|989.2|986.4|989.9|987.1|990.3|987.9|988.1|985.7|231
1582207800000|2020-02-20 14:10:00|990|987.2|988.3|985.5|990.3|987.5|987.8|985.5|127
1582208100000|2020-02-20 14:15:00|988.2|985.4|987.7|984.9|988.3|986|986.5|984.1|114
1582208400000|2020-02-20 14:20:00|987.8|985|988|985.2|988.6|986.1|987.4|984.9|88
1582208700000|2020-02-20 14:25:00|987.9|985.1|988.5|985.7|988.6|985.9|987.4|984.9|99
1582209000000|2020-02-20 14:30:00|988|986.2|986.9|984.1|988.2|986.2|986.6|984.1|162
1582209300000|2020-02-20 14:35:00|987|984.2|984.2|981.4|987.5|985.3|982.6|980.5|332
1582209600000|2020-02-20 14:40:00|984.1|981.3|984.6|982.8|985.5|983.2|982.9|980.6|323
1582209900000|2020-02-20 14:45:00|984.7|982.9|986.9|984.1|987.2|985|984.5|982.2|263
1582210200000|2020-02-20 14:50:00|986.8|984|987.4|985.6|988.2|985.9|985.7|983.4|236
1582210500000|2020-02-20 14:55:00|988|985.2|990.2|987.4|990.4|988|987.4|985.1|307
1582210800000|2020-02-20 15:00:00|990.3|987.5|992.5|989.7|993|990.7|989.4|987|323
1582211100000|2020-02-20 15:05:00|992.4|989.6|990|987.2|992.9|990.8|989.5|987.2|252
1582211400000|2020-02-20 15:10:00|989.4|987.6|990.1|987.3|992.1|989.9|989.2|986.9|259
1582211700000|2020-02-20 15:15:00|990.2|987.4|991.1|988.3|991.1|988.9|988.6|986.4|287
1582212000000|2020-02-20 15:20:00|991|988.2|992|990.2|993|990.7|990.4|988.1|325
1582212300000|2020-02-20 15:25:00|991.9|990.1|990.1|988.3|993.4|991.2|989.9|987.6|316
1582212600000|2020-02-20 15:30:00|990.6|987.8|993|990.2|993.3|991.1|989.9|987.5|323
1582212900000|2020-02-20 15:35:00|993.3|990.5|990.2|988.4|993.3|991.1|989.9|988.1|269
1582213200000|2020-02-20 15:40:00|990.3|988.5|988.1|986.3|990.7|988.9|988.1|986.3|235
1582213500000|2020-02-20 15:45:00|987.9|986.1|987.6|985.8|988.8|987|986.8|985|239
1582213800000|2020-02-20 15:50:00|987.7|985.9|986.1|984.3|987.7|985.9|985.3|983.5|239
1582214100000|2020-02-20 15:55:00|986.3|984.5|984.2|982.4|986.3|984.5|983.3|981.5|275
1582214400000|2020-02-20 16:00:00|984.3|982.5|985.8|984|985.9|984.1|983.9|982.1|308
1582214700000|2020-02-20 16:05:00|985.7|983.9|983.1|981.3|985.8|984|983|981.2|241
1582215000000|2020-02-20 16:10:00|983.4|981.6|985.5|983.7|986.5|984.7|982.9|981.1|293
1582215300000|2020-02-20 16:15:00|985.3|983.5|985|983.2|985.3|983.5|983.5|981.7|251
1582215600000|2020-02-20 16:20:00|984.9|983.1|983.6|981.8|985|983.2|983.4|981.6|217
1582215900000|2020-02-20 16:25:00|983.9|982.1|982.5|980.7|984.6|982.8|982|980.2|262
1582216200000|2020-02-20 16:30:00|982.4|980.6|983.5|981.7|984.3|982.5|981.9|980.1|298
1582216500000|2020-02-20 16:35:00|983.6|981.8|982.5|980.7|983.7|981.9|982|980.2|167
1582216800000|2020-02-20 16:40:00|982.4|980.6|983.4|981.6|983.5|981.7|982|980.2|129
1582217100000|2020-02-20 16:45:00|983.2|981.4|983.5|981.7|983.8|982|982.7|980.9|138
1582217400000|2020-02-20 16:50:00|983.4|981.6|983.1|981.3|984.2|982.4|982.7|980.9|113
1582217700000|2020-02-20 16:55:00|983.2|981.4|982.9|981.1|983.6|981.8|982.4|980.6|95
1582218000000|2020-02-20 17:00:00|982.8|981|983|981.2|983.1|981.3|982.2|980.4|104
1582218300000|2020-02-20 17:05:00|982.9|981.1|982.7|980.9|983.4|981.6|982.3|980.5|152
1582218600000|2020-02-20 17:10:00|982.6|980.8|982.1|980.3|982.8|981|981.6|979.3|96
1582218900000|2020-02-20 17:15:00|982|980.2|980.7|978.9|982.1|980.3|980.6|978.8|131
1582219200000|2020-02-20 17:20:00|980.8|979|978.1|976.3|981.7|979.3|973.5|971.4|447
1582219500000|2020-02-20 17:25:00|977.8|976|978.3|976.5|978.4|976.6|976.2|974.4|180
1582219800000|2020-02-20 17:30:00|977.9|976.1|975.7|973.9|978.9|977.1|975.7|973.9|211
1582220100000|2020-02-20 17:35:00|975.6|973.8|976.7|974.9|976.7|974.9|973.7|971.9|255
1582220400000|2020-02-20 17:40:00|977.2|975.4|977.1|975.3|977.5|975.7|975.7|973.9|194
1582220700000|2020-02-20 17:45:00|976.9|975.1|975.9|974.1|977.1|975.3|975.4|973.6|156
1582221000000|2020-02-20 17:50:00|976|974.2|976.6|974.8|976.9|975.1|975.9|974.1|91
1582221300000|2020-02-20 17:55:00|976.7|974.9|977.2|975.4|977.4|975.6|975.8|974|89
1582221600000|2020-02-20 18:00:00|977.3|975.5|978.9|977.1|979.8|977.5|976.5|974.7|253
1582221900000|2020-02-20 18:05:00|978.8|977|978.7|976.9|979.6|977.2|977.9|975.9|133
1582222200000|2020-02-20 18:10:00|979.4|976.6|979|977.2|979.8|977.3|977.7|975.7|137
1582222500000|2020-02-20 18:15:00|979.2|977.4|979.7|977.9|981.4|978.8|979.2|977.3|151
1582222800000|2020-02-20 18:20:00|979.6|977.8|980.1|978.3|980.6|978.4|979.3|977|120
1582223100000|2020-02-20 18:25:00|980.5|977.7|979.9|978.1|981|978.8|979.8|977.6|100
1582223400000|2020-02-20 18:30:00|979.8|978|978.4|976.6|980.8|978.4|978.3|976.5|98
1582223700000|2020-02-20 18:35:00|978.3|976.5|979.3|977.5|980.5|978.2|978.1|976.1|112
1582224000000|2020-02-20 18:40:00|979.1|977.3|978.9|977.1|980.1|977.6|978.2|976.4|107
1582224300000|2020-02-20 18:45:00|979|977.2|979|977.2|979.7|977.5|978.6|976.5|96
1582224600000|2020-02-20 18:50:00|978.9|977.1|978.8|977|979.9|977.4|978.7|976.6|58
1582224900000|2020-02-20 18:55:00|978.9|977.1|979.1|977.3|979.9|977.5|978.5|976.4|57
1582225200000|2020-02-20 19:00:00|979.3|977.5|979.8|978|980.5|978.4|978.7|976.7|90
1582225500000|2020-02-20 19:05:00|979.9|978.1|979.8|978|980.7|978.3|979.4|977.4|55
1582225800000|2020-02-20 19:10:00|980|978.2|979.6|977.8|980.7|978.4|979.6|977.7|71
1582226100000|2020-02-20 19:15:00|979.7|977.9|979.8|978|980.5|978.2|979.4|977.4|47
1582226400000|2020-02-20 19:20:00|979.7|977.9|980.4|978.6|981.5|978.9|979.7|977.9|77
1582226700000|2020-02-20 19:25:00|980.5|978.7|981.1|979.3|982.8|980.1|980.4|978.6|106
1582227000000|2020-02-20 19:30:00|981|979.2|980.2|978.4|982.5|980.4|980.2|978.4|195
1582227300000|2020-02-20 19:35:00|980.4|978.6|979.5|977.7|980.9|978.6|979.4|977.6|113
1582227600000|2020-02-20 19:40:00|979.4|977.6|979.6|977.8|980.5|978.1|979.3|977.3|77
1582227900000|2020-02-20 19:45:00|979.8|978|979.7|977.9|980.6|978.3|979.6|977.6|43
1582228200000|2020-02-20 19:50:00|979.6|977.8|980|978.2|981|978.6|979.5|977.3|73
1582228500000|2020-02-20 19:55:00|979.9|978.1|980.4|978.6|981.2|978.8|979.7|977.7|100
1582228800000|2020-02-20 20:00:00|980.3|978.5|981.1|979.3|981.6|979.5|980.3|978.5|52
1582229100000|2020-02-20 20:05:00|981.2|979.4|981|979.2|981.8|979.7|980.8|978.9|53
1582229400000|2020-02-20 20:10:00|981.2|979.4|980.9|979.1|981.5|979.5|980.6|978.7|56
1582229700000|2020-02-20 20:15:00|980.7|978.9|981|979.2|982|979.6|980.7|978.9|70
1582230000000|2020-02-20 20:20:00|981.1|979.3|981|979.2|981.8|979.7|980.7|978.7|68
1582230300000|2020-02-20 20:25:00|981.1|979.3|981|979.2|982|979.7|981|979.1|38
1582230600000|2020-02-20 20:30:00|980.9|979.1|981.2|979.4|981.4|979.6|980.8|979|42
1582230900000|2020-02-20 20:35:00|981.1|979.3|981|979.2|982|979.7|980.9|978.9|50
1582231200000|2020-02-20 20:40:00|980.9|979.1|981.4|979.6|982|979.7|980.8|978.8|43
1582231500000|2020-02-20 20:45:00|981.5|979.7|981.6|979.8|982.4|980|981.3|979.4|39
1582231800000|2020-02-20 20:50:00|981.5|979.7|980.9|979.1|982.2|979.7|980.7|978.9|59
1582232100000|2020-02-20 20:55:00|981|979.2|981.9|980.1|982.4|980.1|980.8|978.6|75
1582232400000|2020-02-20 21:00:00|982.5|979.7|981.5|978.7|982.5|979.7|981.5|978.7|43
1582232700000|2020-02-20 21:05:00|981.4|978.6|982.1|979.3|982.2|979.4|981.3|978.5|33
1582233000000|2020-02-20 21:10:00|982.3|979.5|981.4|979.6|982.4|979.8|981.4|979.2|36
1582233300000|2020-02-20 21:15:00|981.6|979.8|981.9|979.1|982.4|979.9|981.5|979.1|25
1582233600000|2020-02-20 21:20:00|982.2|979.4|982|979.2|982.6|979.8|981.9|979.1|27
1582233900000|2020-02-20 21:25:00|982.3|979.5|981.9|980.1|982.7|980.2|981.8|979.2|32
1582234200000|2020-02-20 21:30:00|982.6|979.8|982|979.2|982.6|979.8|981.9|979.1|34
1582234500000|2020-02-20 21:35:00|981.9|979.1|982.3|979.5|982.5|979.7|981.9|979.1|28
1582234800000|2020-02-20 21:40:00|982.1|979.3|981.7|978.9|982.7|979.9|981.6|978.8|25
1582235100000|2020-02-20 21:45:00|981.8|979|981.6|978.8|982.4|979.2|981.4|978.6|50
1582235400000|2020-02-20 21:50:00|981.9|979.1|981.6|978.8|982.8|979.8|981.5|978.7|71
1582235700000|2020-02-20 21:55:00|981.7|978.9|981.4|978.6|982.5|979|981.4|978.4|35
1582239600000|2020-02-20 23:00:00|981|978.2|981.8|979|982.5|979.2|981|978.2|49
1582239900000|2020-02-20 23:05:00|981.7|978.9|981.7|978.9|981.9|979.1|981.4|978.6|29
1582240200000|2020-02-20 23:10:00|981.8|979|981.8|979|982.3|979.5|981.4|978.6|39
1582240500000|2020-02-20 23:15:00|981.9|979.1|983.4|980.6|983.6|980.6|981.8|979|70
1582240800000|2020-02-20 23:20:00|983.3|980.5|983.7|980.9|983.7|980.9|983.1|980.3|38
1582241100000|2020-02-20 23:25:00|983.6|980.8|984.4|981.6|985.2|982.4|983.6|980.8|88
1582241400000|2020-02-20 23:30:00|984.7|981.9|983.1|980.3|984.8|982.4|982.5|980.2|54
1582241700000|2020-02-20 23:35:00|982.7|980.9|982.3|980.5|983.2|980.9|982|979.7|55
1582242000000|2020-02-20 23:40:00|983|980.2|983|980.2|983.3|980.8|982.1|979.8|58
1582242300000|2020-02-20 23:45:00|982.6|980.8|984.1|982.3|985|982.3|982.6|980.2|149
1582242600000|2020-02-20 23:50:00|984.6|981.8|986.3|983.5|986.4|983.6|984|981.6|97
1582242900000|2020-02-20 23:55:00|986.4|983.6|985.4|983.6|987|984.2|985.3|982.9|101
1582243200000|2020-02-21 00:00:00|985.3|983.5|985.1|982.3|985.7|983.5|984.4|982.1|78
1582243500000|2020-02-21 00:05:00|985.5|982.7|985|982.2|986.5|983.7|984.5|982|124
1582243800000|2020-02-21 00:10:00|985.4|982.6|985.6|982.8|986.4|983.6|983.9|981.8|151
1582244100000|2020-02-21 00:15:00|985.9|983.1|984.5|981.7|986.2|983.4|983.7|981.1|140
1582244400000|2020-02-21 00:20:00|984.4|981.5|984.3|981.5|985.1|982.4|983.6|981.1|68
1582244700000|2020-02-21 00:25:00|984.6|981.8|983.5|981.7|984.6|982|983.1|980.8|94
1582245000000|2020-02-21 00:30:00|983.8|981|984.2|982.4|985.1|982.5|983.2|980.9|87
1582245300000|2020-02-21 00:35:00|984.4|982.6|984|982.2|985.2|982.9|983.5|981.7|72
1582245600000|2020-02-21 00:40:00|984.8|982|983.8|982|985.2|982.8|983.6|981.3|76
1582245900000|2020-02-21 00:45:00|983.7|981.9|983.6|981.8|984.8|982.3|983.5|981.2|69
1582246200000|2020-02-21 00:50:00|984|981.2|983.8|982|984.7|982.3|983.4|981.1|76
1582246500000|2020-02-21 00:55:00|984.1|981.3|983.6|981.8|984.5|982|983|980.8|73
1582246800000|2020-02-21 01:00:00|983.9|982.1|982.8|981|984.8|982.3|982.5|980.1|191
1582247100000|2020-02-21 01:05:00|983.1|981.3|983.8|982|984.7|982.4|982.5|980.6|142
1582247400000|2020-02-21 01:10:00|983.7|981.9|983.8|982|985|982.4|983.3|981.1|71
1582247700000|2020-02-21 01:15:00|983.3|981.5|983.1|981.3|984.3|982.1|982.2|980.3|97
1582248000000|2020-02-21 01:20:00|982.9|981.1|983|981.2|984.6|982.2|982.3|980.2|95
1582248300000|2020-02-21 01:25:00|983.1|981.3|983.1|981.3|983.8|981.5|982.2|980.1|90
1582248600000|2020-02-21 01:30:00|983|981.2|983.7|980.9|984.3|981.8|982.3|980.5|107
1582248900000|2020-02-21 01:35:00|983.8|981|983|981.2|983.8|981.8|982.3|980.3|103
1582249200000|2020-02-21 01:40:00|982.9|981.1|982|980.2|983.6|981.3|981.5|979.7|54
1582249500000|2020-02-21 01:45:00|981.7|979.9|981.3|979.5|982.5|980.2|980.7|978.6|117
1582249800000|2020-02-21 01:50:00|981.4|979.6|982|980.2|982.7|980.4|980.9|979.1|71
1582250100000|2020-02-21 01:55:00|982.3|979.5|980.9|979.1|982.9|980.7|980.6|978.1|72
1582250400000|2020-02-21 02:00:00|981.2|978.4|981.2|978.4|981.8|979.6|980.3|978.1|111
1582250700000|2020-02-21 02:05:00|981.1|978.3|981.8|980|982|980|979.6|977.1|166
1582251000000|2020-02-21 02:10:00|982|980.2|981.4|979.6|983.1|980.9|981.1|978.8|151
1582251300000|2020-02-21 02:15:00|982.2|979.4|982.2|979.4|982.6|980.5|981.1|979|110
1582251600000|2020-02-21 02:20:00|982.8|980|982.7|980.9|983.5|981.3|981.5|979.4|107
1582251900000|2020-02-21 02:25:00|982.6|980.8|982.7|980.9|983.5|981.4|982.1|979.8|86
1582252200000|2020-02-21 02:30:00|982.4|980.6|983|981.2|983.7|981.4|981.7|979.6|121
1582252500000|2020-02-21 02:35:00|983.8|981|983.4|980.6|984.6|982.4|982.4|980.5|136
1582252800000|2020-02-21 02:40:00|983.5|981.7|983.1|981.3|983.9|981.8|982.4|980.2|115
1582253100000|2020-02-21 02:45:00|983.2|981.4|982.6|980.8|983.6|981.6|981.9|979.8|78
1582253400000|2020-02-21 02:50:00|982.9|981.1|983.7|981.9|984.8|982.1|982.3|980|116
1582253700000|2020-02-21 02:55:00|984.6|981.8|983.7|981.9|984.6|982.2|982.6|980.8|51
1582254000000|2020-02-21 03:00:00|983.8|982|985|983.2|985.5|983.4|983.4|981.6|105
1582254300000|2020-02-21 03:05:00|985.6|982.8|986.3|984.5|986.7|984.5|984.3|982.2|84
1582254600000|2020-02-21 03:10:00|985.7|983.9|986.6|983.8|987.3|985|985.2|983.2|136
1582254900000|2020-02-21 03:15:00|986.1|984.3|984.5|982.7|986.5|984.7|984.5|981.9|87
1582255200000|2020-02-21 03:20:00|984.6|982.8|983.4|981.6|985.4|982.9|982.9|980.5|139
1582255500000|2020-02-21 03:25:00|983.3|981.5|983.2|981.4|984.6|982.3|982.1|980.1|82
1582255800000|2020-02-21 03:30:00|983.5|980.7|983.5|981.7|984.5|982.4|982.8|980.5|116
1582256100000|2020-02-21 03:35:00|983.6|981.8|982.7|980.9|984.1|981.8|982.1|979.6|35
1582256400000|2020-02-21 03:40:00|983.2|981.4|982.8|981|983.7|981.4|982.3|980.1|77
1582256700000|2020-02-21 03:45:00|982.7|980.9|982.6|980.8|983.4|981|981.7|979.2|74
1582257000000|2020-02-21 03:50:00|982.7|980.9|983.8|981|983.9|981.4|982|980.1|35
1582257300000|2020-02-21 03:55:00|983.2|981.4|983.2|981.4|984|981.7|982.7|980.5|40
1582257600000|2020-02-21 04:00:00|983.5|980.5|983.4|981.6|984.1|981.7|982.7|980.3|53
1582257900000|2020-02-21 04:05:00|983.5|981.7|983.5|981.7|984.4|982|982.7|980.7|52
1582258200000|2020-02-21 04:10:00|983.6|981.8|983.6|981.8|984.2|981.8|982.7|980.4|62
1582258500000|2020-02-21 04:15:00|983.9|981.1|983.4|981.6|984.3|982|983.1|981|38
1582258800000|2020-02-21 04:20:00|983.8|982|984|982.2|984.6|982.3|982.8|980.7|57
1582259100000|2020-02-21 04:25:00|983.9|982.1|982.6|980.8|984.3|982.1|982.2|979.8|84
1582259400000|2020-02-21 04:30:00|982.8|981|982.8|981|984|981.6|982.4|980.1|70
1582259700000|2020-02-21 04:35:00|983|981.2|982.9|981.1|983.6|981.2|982.6|980.2|20
1582260000000|2020-02-21 04:40:00|983.4|980.6|983|981.2|983.8|981.4|982.3|980.4|33
1582260300000|2020-02-21 04:45:00|983.8|981|983.1|981.3|983.8|981.4|982.4|980.1|42
1582260600000|2020-02-21 04:50:00|983.3|981.5|982.8|981|983.8|981.5|982.2|980.2|44
1582260900000|2020-02-21 04:55:00|983|980.2|982.5|980.7|984.1|981.8|982.5|980.1|53
1582261200000|2020-02-21 05:00:00|983|981.2|982.8|981|983.8|981.6|982.4|980.1|52
1582261500000|2020-02-21 05:05:00|982.9|981.1|983.5|980.7|983.7|981.5|982.5|980.4|29
1582261800000|2020-02-21 05:10:00|983.2|981.4|983.5|981.7|984.5|982.2|982.5|980.6|75
1582262100000|2020-02-21 05:15:00|983.8|982|983.7|981.9|984.8|982.4|983.2|980.8|72
1582262400000|2020-02-21 05:20:00|983.9|982.1|982.7|980.9|984.9|982.5|982.3|980.1|78
1582262700000|2020-02-21 05:25:00|983.5|980.7|982.1|980.3|983.5|981.2|981.7|979.3|170
1582263000000|2020-02-21 05:30:00|982.5|979.7|982.7|980.9|983.6|981.2|981.7|979.6|86
1582263300000|2020-02-21 05:35:00|982.8|981|982.6|980.8|984.6|982.3|982.5|979.9|144
1582263600000|2020-02-21 05:40:00|983.3|980.5|982.1|980.3|983.3|980.9|981.6|979.3|48
1582263900000|2020-02-21 05:45:00|981.8|980|982.2|979.4|982.8|980.5|981.3|978.9|105
1582264200000|2020-02-21 05:50:00|982.3|980.5|982.5|979.7|982.9|980.6|981.2|979.1|72
1582264500000|2020-02-21 05:55:00|981.9|980.1|982.2|979.4|983.1|980.9|981|979|103
1582264800000|2020-02-21 06:00:00|981.8|980|981.4|979.6|982.6|980.2|981.1|978.9|96
1582265100000|2020-02-21 06:05:00|981.6|979.8|981.5|979.7|982.6|980.3|981.2|978.9|90
1582265400000|2020-02-21 06:10:00|981.6|979.8|982|980.2|982.9|980.8|981|978.7|122
1582265700000|2020-02-21 06:15:00|982.5|979.7|982.8|981|983.3|981.3|980.8|978.8|110
1582266000000|2020-02-21 06:20:00|982.7|980.9|981.7|979.9|983.3|981.3|981.5|979.7|47
1582266300000|2020-02-21 06:25:00|982.5|980.7|983.1|980.3|983.1|981.3|981.7|979.5|86
1582266600000|2020-02-21 06:30:00|983|981.2|983.2|981.4|983.9|981.7|982.3|980.3|75
1582266900000|2020-02-21 06:35:00|982.1|980.3|982.8|981|983.5|981.5|982.1|979.9|68
1582267200000|2020-02-21 06:40:00|983|980.2|982.4|980.6|983.4|981.2|981.7|979.9|54
1582267500000|2020-02-21 06:45:00|982.5|980.7|982.2|980.4|983.3|981.1|981.4|979.5|88
1582267800000|2020-02-21 06:50:00|982.9|981.1|982.3|980.5|983.1|981.3|981.6|979.4|53
1582268100000|2020-02-21 06:55:00|982.5|980.7|982.4|980.6|982.8|980.7|981.4|979.6|51
1582268400000|2020-02-21 07:00:00|982.6|980.8|982.4|980.6|983|980.8|981.1|979.3|70
1582268700000|2020-02-21 07:05:00|982.6|980.8|983.2|981.4|983.6|981.7|981.5|979.3|127
1582269000000|2020-02-21 07:10:00|983.1|981.3|983.7|981.9|984.3|982.2|982.6|980.3|120
1582269300000|2020-02-21 07:15:00|983.8|982|983.9|981.1|984.8|982.6|983|981.1|104
1582269600000|2020-02-21 07:20:00|984.1|982.3|984.4|982.6|985.1|982.8|983.7|981.7|100
1582269900000|2020-02-21 07:25:00|984.2|982.4|984.9|983.1|985.6|983.5|983.7|981.8|204
1582270200000|2020-02-21 07:30:00|984.8|983|985.4|983.6|986.3|984.1|984.2|982.1|290
1582270500000|2020-02-21 07:35:00|985.5|983.7|985|983.2|986.9|984.8|984.9|982.9|241
1582270800000|2020-02-21 07:40:00|985.1|983.3|984.6|982.8|985.9|983.6|984.4|982.3|194
1582271100000|2020-02-21 07:45:00|984.7|982.9|983.3|981.5|985.2|983.1|983.2|981|189
1582271400000|2020-02-21 07:50:00|983.4|981.6|982.6|980.8|984.6|982.5|982.3|980.1|167
1582271700000|2020-02-21 07:55:00|982.5|980.7|983.4|981.6|984.3|982|982|979.8|197
1582272000000|2020-02-21 08:00:00|983.6|981.8|981.9|980.1|984|981.8|981.6|979.5|200
1582272300000|2020-02-21 08:05:00|982.3|979.5|981.4|979.6|982.4|980.4|980.7|978.5|210
1582272600000|2020-02-21 08:10:00|981.8|979|981.5|979.7|982.5|980.4|980.8|978.6|194
1582272900000|2020-02-21 08:15:00|981.9|979.1|979.6|977.8|982.5|980.3|979.3|976.6|217
1582273200000|2020-02-21 08:20:00|979.7|977.9|977.7|974.9|980.1|977.9|977.2|974.8|157
1582273500000|2020-02-21 08:25:00|977.6|974.8|979|976.2|979.3|977.2|977|974.7|219
1582273800000|2020-02-21 08:30:00|978.8|977|979.6|977.8|981|978.6|978.8|976.3|208
1582274100000|2020-02-21 08:35:00|980|977.2|983|981.2|983.9|981.5|979.7|977.2|240
1582274400000|2020-02-21 08:40:00|983.4|980.6|982.5|979.7|983.4|981.3|981.8|979.3|115
1582274700000|2020-02-21 08:45:00|982.4|979.6|981.6|979.8|982.4|980.2|980.2|977.7|143
1582275000000|2020-02-21 08:50:00|981.5|979.7|981.6|979.8|982|979.8|981.2|978.7|103
1582275300000|2020-02-21 08:55:00|981.8|979|982.1|980.3|982.8|980.7|981.2|978.7|113
1582275600000|2020-02-21 09:00:00|982.4|979.6|982.2|980.4|983.3|981.1|981.7|979.4|123
1582275900000|2020-02-21 09:05:00|982.3|980.5|985.2|982.4|985.2|983.1|981.5|979.1|204
1582276200000|2020-02-21 09:10:00|985.3|982.5|984.5|981.7|987|984.9|984.1|981.6|178
1582276500000|2020-02-21 09:15:00|984.4|981.6|983.4|981.6|984.8|982.4|983.3|980.8|81
1582276800000|2020-02-21 09:20:00|983.5|981.7|983.5|981.7|984.3|982.1|983|980.4|109
1582277100000|2020-02-21 09:25:00|983.8|981|984.6|982.8|986.6|984.3|983.6|981|151
1582277400000|2020-02-21 09:30:00|985|982.2|986.4|984.6|987.1|984.9|985|982.2|175
1582277700000|2020-02-21 09:35:00|986.2|984.4|985|983.2|987|984.9|985|982.6|112
1582278000000|2020-02-21 09:40:00|985.3|982.5|985.1|982.3|985.6|983.4|984.4|981.9|114
1582278300000|2020-02-21 09:45:00|984.7|982.9|984.9|983.1|985.5|983.5|984.4|981.9|115
1582278600000|2020-02-21 09:50:00|985|983.2|986.1|983.3|986.3|984.2|984.4|981.9|131
1582278900000|2020-02-21 09:55:00|985.6|983.8|987.1|985.3|987.9|985.8|985.6|983.4|136
1582279200000|2020-02-21 10:00:00|987|985.2|986.2|984.4|987.6|985.4|985.4|983.2|187
1582279500000|2020-02-21 10:05:00|986.3|984.5|986.5|984.7|987.8|985.4|985.8|983.6|158
1582279800000|2020-02-21 10:10:00|986.4|984.6|987|985.2|987.7|985.4|986.4|984.1|135
1582280100000|2020-02-21 10:15:00|987.3|985.5|986.6|984.8|987.8|985.7|986.4|984.1|142
1582280400000|2020-02-21 10:20:00|987.2|984.4|987|984.2|988|986|986.2|984|188
1582280700000|2020-02-21 10:25:00|986.9|984.1|987.7|984.9|987.9|985.1|985.7|983.2|157
1582281000000|2020-02-21 10:30:00|987.6|984.8|986.4|984.6|988.2|986|986.3|984|131
1582281300000|2020-02-21 10:35:00|986.8|984|986.2|983.4|987.1|985|984.5|982.2|183
1582281600000|2020-02-21 10:40:00|986.3|983.5|985.7|982.9|986.3|984|984.5|982.2|160
1582281900000|2020-02-21 10:45:00|985.6|982.8|985.4|982.6|986.2|984|984.7|982.4|156
1582282200000|2020-02-21 10:50:00|985|983.2|984.9|983.1|985.8|983.7|984.6|982.3|134
1582282500000|2020-02-21 10:55:00|985.1|983.3|985|983.2|985.9|983.7|984.9|982.7|132
1582282800000|2020-02-21 11:00:00|985.6|982.8|985|983.2|985.8|983.5|984.6|982.3|156
1582283100000|2020-02-21 11:05:00|985.2|983.4|985|983.2|985.9|983.6|984.2|982|203
1582283400000|2020-02-21 11:10:00|985.5|982.7|984.2|982.4|985.6|983.4|983.9|981.7|156
1582283700000|2020-02-21 11:15:00|984.4|982.6|984.2|982.4|985.2|982.6|983.9|981.6|115
1582284000000|2020-02-21 11:20:00|984.3|982.5|984.1|982.3|984.9|982.6|983.5|981.3|138
1582284300000|2020-02-21 11:25:00|983.9|982.1|983.8|982|984.7|982.5|983.6|981.3|114
1582284600000|2020-02-21 11:30:00|983.9|982.1|983.5|980.7|984.3|982.1|982.9|980.5|163
1582284900000|2020-02-21 11:35:00|983.6|980.8|982.8|981|983.6|981.4|982.7|980.4|123
1582285200000|2020-02-21 11:40:00|982.7|980.9|983.7|980.9|983.7|981.6|982.7|980.4|114
1582285500000|2020-02-21 11:45:00|983.4|981.6|984.7|982.9|985.3|983|983.1|980.9|146
1582285800000|2020-02-21 11:50:00|985.5|982.7|985.3|983.5|986.1|983.8|984.8|982.6|178
1582286100000|2020-02-21 11:55:00|985.4|983.6|985|983.2|986|983.9|984.9|982.6|142
1582286400000|2020-02-21 12:00:00|985.1|983.3|985.5|983.7|986.6|984.3|984.9|982.7|192
1582286700000|2020-02-21 12:05:00|985.7|983.9|986.2|984.4|986.6|984.4|985.1|982.9|137
1582287000000|2020-02-21 12:10:00|986.6|983.8|986.9|984.1|986.9|984.8|985.7|983.3|181
1582287300000|2020-02-21 12:15:00|987|984.2|986.3|984.5|987.4|985.2|986.1|983.7|218
1582287600000|2020-02-21 12:20:00|986.4|984.6|986.5|983.7|987.2|985|985.4|983.2|171
1582287900000|2020-02-21 12:25:00|986.1|984.3|986.7|984.9|987.8|985.5|985.8|983.6|159
1582288200000|2020-02-21 12:30:00|987.1|984.3|986.6|984.8|987.6|985.4|986.5|984.3|94
1582288500000|2020-02-21 12:35:00|987|984.2|987.5|985.7|988.1|985.9|986.6|984.2|164
1582288800000|2020-02-21 12:40:00|987.3|985.5|987|985.2|987.6|985.5|986.7|984.4|119
1582289100000|2020-02-21 12:45:00|986.9|985.1|987.5|984.7|987.6|985.3|986.6|984.2|122
1582289400000|2020-02-21 12:50:00|987.6|984.8|988|985.2|988.2|986.1|986.6|984.3|162
1582289700000|2020-02-21 12:55:00|988.2|985.4|986.7|984.9|988.2|985.9|986.1|983.6|211
1582290000000|2020-02-21 13:00:00|986.8|985|987.4|984.6|987.4|985.1|986.2|983.8|171
1582290300000|2020-02-21 13:05:00|986.9|985.1|987.1|985.3|987.7|985.6|986.6|984.2|138
1582290600000|2020-02-21 13:10:00|987.2|985.4|990.4|987.6|990.4|988.2|987.1|984.6|311
1582290900000|2020-02-21 13:15:00|990|988.2|989.6|986.8|990.8|988.6|988.3|985.8|277
1582291200000|2020-02-21 13:20:00|989.2|987.4|988.2|986.4|990.4|988.2|987.4|984.9|337
1582291500000|2020-02-21 13:25:00|988.6|985.8|986|984.2|988.8|986.5|986|983.6|226
1582291800000|2020-02-21 13:30:00|986.4|983.6|982.1|980.3|987|984.7|982.1|979.6|384
1582292100000|2020-02-21 13:35:00|982.2|980.4|982.6|980.8|983.8|981.6|982.1|979.9|255
1582292400000|2020-02-21 13:40:00|982.8|981|978.9|977.1|983.2|981.1|978.1|975.7|399
1582292700000|2020-02-21 13:45:00|979.4|976.6|981.6|978.8|981.6|979.5|977.5|975|387
1582293000000|2020-02-21 13:50:00|981.3|978.5|980.8|978|982.3|980.1|980.3|977.8|196
1582293300000|2020-02-21 13:55:00|980.7|977.9|981.4|979.6|982|979.8|980.1|977.7|160
1582293600000|2020-02-21 14:00:00|981.7|978.9|979.6|976.8|981.8|979.6|978.8|976.3|358
1582293900000|2020-02-21 14:05:00|979.5|976.7|976.6|973.8|979.7|977.5|975.2|972.9|509
1582294200000|2020-02-21 14:10:00|976.4|974.6|975.5|972.7|977.3|975.2|974.9|972.6|346
1582294500000|2020-02-21 14:15:00|975.4|972.6|976.5|974.7|976.7|974.8|974.9|972.5|345
1582294800000|2020-02-21 14:20:00|976.6|974.8|976.7|974.9|977.6|975.5|975.9|973.6|284
1582295100000|2020-02-21 14:25:00|976.6|974.8|977.5|974.7|978.4|976.1|976.5|974.1|271
1582295400000|2020-02-21 14:30:00|977.2|975.4|976.5|973.7|978.3|976.2|975.8|973.5|334
1582295700000|2020-02-21 14:35:00|976.4|973.6|978.5|976.7|979.4|977.3|975.5|973|400
1582296000000|2020-02-21 14:40:00|978.8|976|977.4|973.4|980.5|978.3|976.2|973.4|371
1582296300000|2020-02-21 14:45:00|978.5|975.7|978.6|976.8|979.8|977.4|977.7|974.8|395
1582296600000|2020-02-21 14:50:00|978.9|976.1|977.3|975.5|979.1|977.1|976.8|974.3|346
1582296900000|2020-02-21 14:55:00|977.2|975.4|979.3|976.5|979.7|977.4|976.9|974.3|298
1582297200000|2020-02-21 15:00:00|979.6|976.8|980.3|978.5|980.7|978.5|978.1|975.8|315
1582297500000|2020-02-21 15:05:00|980.1|978.3|979.8|978|980.8|978.6|979.4|977|289
1582297800000|2020-02-21 15:10:00|980.1|977.3|981.4|979.6|982.5|980.2|979|976.6|357
1582298100000|2020-02-21 15:15:00|981.3|979.5|981.6|979.8|983.6|981.4|980.9|978.6|281
1582298400000|2020-02-21 15:20:00|982.1|979.3|980.6|978.8|982.6|980.3|979.8|977.4|260
1582298700000|2020-02-21 15:25:00|980.5|978.7|982.4|979.6|982.5|980.3|980.4|978|273
1582299000000|2020-02-21 15:30:00|982.3|979.5|981.7|979.9|982.5|980.3|980.7|978.2|241
1582299300000|2020-02-21 15:35:00|982.1|979.3|981.6|979.8|983.8|981.7|981.3|978.9|270
1582299600000|2020-02-21 15:40:00|981.7|979.9|982.5|980.7|984.1|982|981.2|978.8|308
1582299900000|2020-02-21 15:45:00|982.4|980.6|982|980.2|983.5|981.2|981.7|979.4|256
1582300200000|2020-02-21 15:50:00|981.7|979.9|981.6|978.8|982.5|980.3|980.6|978.3|306
1582300500000|2020-02-21 15:55:00|981.1|979.3|980.9|978.1|981.9|979.7|979.5|977.2|311
1582300800000|2020-02-21 16:00:00|981|978.2|980.1|977.3|981.5|979.2|979.6|977.2|223
1582301100000|2020-02-21 16:05:00|980.3|977.5|979.1|977.3|980.7|978.5|978.6|976.3|280
1582301400000|2020-02-21 16:10:00|979.2|977.4|979.5|977.7|979.9|977.7|978.7|976.3|255
1582301700000|2020-02-21 16:15:00|979.8|977|979.5|977.7|980.2|977.9|978.1|975.8|291
1582302000000|2020-02-21 16:20:00|979.8|977|979.2|977.4|980|977.8|978.3|976.1|193
1582302300000|2020-02-21 16:25:00|979|977.2|977.9|976.1|979.5|977.3|977.7|975.2|217
1582302600000|2020-02-21 16:30:00|978.3|975.5|977.7|975.9|979.5|977.6|977.5|975.1|285
1582302900000|2020-02-21 16:35:00|978|976.2|977.9|975.1|978.6|976.5|976.8|974.6|257
1582303200000|2020-02-21 16:40:00|977.8|975|976.4|974.6|978|976|976|973.5|241
1582303500000|2020-02-21 16:45:00|976.3|974.5|976.5|974.7|977.4|975.2|976|973.5|203
1582303800000|2020-02-21 16:50:00|976.9|974.1|977.4|974.6|977.6|975.7|976.2|973.8|217
1582304100000|2020-02-21 16:55:00|977.5|975.7|976.7|974.9|977.8|975.7|976.2|973.7|230
1582304400000|2020-02-21 17:00:00|976.6|974.8|976.3|973.5|977.2|975.1|975.8|973.4|164
1582304700000|2020-02-21 17:05:00|976.7|973.9|976.1|973.3|976.7|974.3|975.1|972.6|174
1582305000000|2020-02-21 17:10:00|975.7|973.9|976.2|973.4|976.5|974.2|974.6|972.3|162
1582305300000|2020-02-21 17:15:00|976.1|973.3|975.3|972.5|976.4|974.1|974.8|972.4|104
1582305600000|2020-02-21 17:20:00|975.2|972.4|973.8|972|975.3|973|972.7|970.3|214
1582305900000|2020-02-21 17:25:00|974.5|971.7|973.9|972.1|974.7|972.3|973.2|970.9|140
1582306200000|2020-02-21 17:30:00|974.5|971.7|975.1|973.3|976.1|973.9|974|971.7|196
1582306500000|2020-02-21 17:35:00|975|973.2|974.6|972.8|975.5|973.3|974.2|971.9|129
1582306800000|2020-02-21 17:40:00|974.9|972.1|975.1|972.3|975.2|973|973.8|971.4|154
1582307100000|2020-02-21 17:45:00|975|972.2|975.8|974|976.2|974|974.3|971.9|134
1582307400000|2020-02-21 17:50:00|975.6|973.8|975|973.2|976.2|973.9|974.6|972.2|107
1582307700000|2020-02-21 17:55:00|975.6|972.8|975.1|972.3|975.6|973.3|974.4|972.1|136
1582308000000|2020-02-21 18:00:00|974.6|972.8|976|973.2|976.8|974.4|974.3|971.9|256
1582308300000|2020-02-21 18:05:00|976.1|973.3|976.1|973.3|976.7|974.3|975.4|973|109
1582308600000|2020-02-21 18:10:00|976|973.2|975.2|972.4|976.3|974|974.9|972.4|176
1582308900000|2020-02-21 18:15:00|975.3|972.5|976.1|974.3|976.7|974.4|974.8|972.5|146
1582309200000|2020-02-21 18:20:00|976.4|973.6|975.7|973.9|976.8|974.5|975.7|973.2|155
1582309500000|2020-02-21 18:25:00|976.1|973.3|976.1|974.3|976.8|974.6|975.7|973.2|96
1582309800000|2020-02-21 18:30:00|976.5|973.7|977.7|974.9|977.7|975.1|976.1|973.6|111
1582310100000|2020-02-21 18:35:00|977|975.2|976.9|974.1|977.7|975.4|976.5|974|150
1582310400000|2020-02-21 18:40:00|977|974.2|978.5|976.7|979.2|976.8|976.7|974.1|189
1582310700000|2020-02-21 18:45:00|978.4|976.6|978.9|977.1|979.3|977.1|978|975.6|159
1582311000000|2020-02-21 18:50:00|978.8|977|978|976.2|979.4|977.1|977.9|975.5|122
1582311300000|2020-02-21 18:55:00|978.2|975.4|978.4|976.6|978.9|976.7|977.8|975.4|121
1582311600000|2020-02-21 19:00:00|978.2|976.4|978.2|975.4|978.9|976.6|977.2|974.8|186
1582311900000|2020-02-21 19:05:00|978.1|975.3|977.4|974.6|978.2|975.8|976.8|974.4|117
1582312200000|2020-02-21 19:10:00|977.2|974.4|977|975.2|977.9|975.4|976.3|974|125
1582312500000|2020-02-21 19:15:00|977.1|975.3|976.9|975.1|978.1|975.6|976.9|974.5|96
1582312800000|2020-02-21 19:20:00|977.4|974.6|977.4|975.6|978.1|975.7|976.7|974.3|117
1582313100000|2020-02-21 19:25:00|977.7|974.9|978|976.2|978.6|976.2|977.3|974.9|97
1582313400000|2020-02-21 19:30:00|978.3|975.5|977.9|975.1|978.4|976.3|976.8|974.4|80
1582313700000|2020-02-21 19:35:00|977.2|975.4|977.7|974.9|978.2|975.9|977.2|974.7|115
1582314000000|2020-02-21 19:40:00|977.8|975|977|974.2|978|975.6|976.6|974.2|110
1582314300000|2020-02-21 19:45:00|977.1|974.3|976.7|974.9|977.4|975.1|976.5|974.1|55
1582314600000|2020-02-21 19:50:00|976.8|975|977.3|974.5|977.6|975.2|976.3|973.8|105
1582314900000|2020-02-21 19:55:00|976.9|975.1|976.6|974.8|977.4|975.1|976.4|974.1|96
1582315200000|2020-02-21 20:00:00|976.9|974.1|977.3|974.5|977.7|975.4|976.5|974|105
1582315500000|2020-02-21 20:05:00|977.4|974.6|977.5|975.7|978.1|975.9|977|974.5|75
1582315800000|2020-02-21 20:10:00|977.6|975.8|977.6|975.8|978.1|975.9|977.4|974.9|48
1582316100000|2020-02-21 20:15:00|977.7|975.9|977.7|975.9|978.3|976|977.4|974.9|55
1582316400000|2020-02-21 20:20:00|977.6|975.8|977.6|975.8|978.4|976|977.4|975|78
1582316700000|2020-02-21 20:25:00|977.9|975.1|977.5|975.7|978.1|975.8|977|974.5|84
1582317000000|2020-02-21 20:30:00|977.7|974.9|977.1|975.3|978.1|975.8|977.1|974.6|79
1582317300000|2020-02-21 20:35:00|977.5|974.7|977|975.2|978|975.7|976.8|974.3|88
1582317600000|2020-02-21 20:40:00|977.1|975.3|977.8|976|978.4|976|976.9|974.7|77
1582317900000|2020-02-21 20:45:00|977.9|976.1|978.8|976|979.1|976.8|977.9|975.4|78
1582318200000|2020-02-21 20:50:00|978.7|975.9|978.6|975.8|978.8|976.4|977.5|975.1|114
1582318500000|2020-02-21 20:55:00|978.5|975.7|978.7|975.9|979|976.8|977.7|975.3|81
1582318800000|2020-02-21 21:00:00|978.5|975.7|977.9|975.1|978.7|976.5|977.6|974.8|84
1582319100000|2020-02-21 21:05:00|977.8|975|977.9|975.1|978.2|975.4|977.7|974.9|50
1582319400000|2020-02-21 21:10:00|978|975.2|977.4|975.6|978|975.9|977.3|975.1|36
1582319700000|2020-02-21 21:15:00|977.3|975.5|977.4|975.6|977.6|975.8|977.3|975.5|16
1582320000000|2020-02-21 21:20:00|977.5|975.7|977.5|975.7|977.8|976|977.4|975.6|12
1582320300000|2020-02-21 21:25:00|977.6|975.8|977.5|975.7|977.8|976|977.5|975.7|12
1582320600000|2020-02-21 21:30:00|977.6|975.8|977.4|975.6|977.7|975.9|977|975.2|41
1582320900000|2020-02-21 21:35:00|977.3|975.5|976.5|974.7|977.3|975.5|976.5|974.7|36
1582321200000|2020-02-21 21:40:00|976.3|974.5|976.8|975|976.9|975.1|976|974.2|23
1582321500000|2020-02-21 21:45:00|976.6|974.8|976.4|974.6|976.7|974.9|976|974.2|18
1582321800000|2020-02-21 21:50:00|976.6|974.8|976.9|974.1|977.5|974.9|976.1|973.9|58
1582322100000|2020-02-21 21:55:00|977.3|973.8|977.6|973.7|977.6|974.2|976.9|973.7|24
1582498800000|2020-02-23 23:00:00|980|976.5|977.8|975|980.3|976.8|977.6|974.8|51
1582499100000|2020-02-23 23:05:00|977.7|974.9|977.3|974.5|978.9|976.1|977.2|974.4|63
1582499400000|2020-02-23 23:10:00|977.6|974.8|978.2|975.4|981.9|979.1|977.2|974.8|115
1582499700000|2020-02-23 23:15:00|978.4|975.6|977.1|975.3|978.6|976.3|975.5|972.7|109
1582500000000|2020-02-23 23:20:00|977.5|974.7|978.8|976|979.6|976.8|977.2|974.4|52
1582500300000|2020-02-23 23:25:00|978.7|975.9|978.4|975.6|978.9|976.1|977.8|975|33
1582500600000|2020-02-23 23:30:00|978.2|975.4|978|975.2|978.4|975.6|977.5|974.7|51
1582500900000|2020-02-23 23:35:00|977.9|975.1|978|975.2|978.7|975.9|977.8|975|42
1582501200000|2020-02-23 23:40:00|977.9|975.1|976.8|974|977.9|975.1|976.7|973.9|20
1582501500000|2020-02-23 23:45:00|976.9|974.1|978.1|975.3|978.5|975.7|976.6|973.8|44
1582501800000|2020-02-23 23:50:00|977.8|975|977.7|974.9|977.9|975.1|977.4|974.6|47
1582502100000|2020-02-23 23:55:00|977.6|974.8|977.7|974.9|978.1|975.3|977.1|974.3|53
1582502400000|2020-02-24 00:00:00|977.5|974.7|977.5|974.7|977.9|975.1|976.8|974|72
1582502700000|2020-02-24 00:05:00|977.7|974.9|977.5|974.7|977.8|975.1|976.9|974.1|58
1582503000000|2020-02-24 00:10:00|977.4|974.6|976.6|974.8|978|975.2|976.5|973.9|81
1582503300000|2020-02-24 00:15:00|977.3|974.5|976.2|973.4|977.3|974.6|975.6|973.3|76
1582503600000|2020-02-24 00:20:00|976.1|973.3|975.5|973.7|976.4|973.8|975|972.3|95
1582503900000|2020-02-24 00:25:00|976.3|973.5|976.6|973.8|977.5|974.9|975.8|973.1|117
1582504200000|2020-02-24 00:30:00|976.4|973.6|976.7|973.9|977.2|974.7|974.9|972.4|116
1582504500000|2020-02-24 00:35:00|976.8|974|976.3|974.5|977.6|975.2|976.3|973.7|107
1582504800000|2020-02-24 00:40:00|976.2|974.4|977.1|974.3|977.7|975.1|975.9|973.6|80
1582505100000|2020-02-24 00:45:00|977|974.2|976|973.2|977.2|974.5|975.3|972.5|57
1582505400000|2020-02-24 00:50:00|976.3|973.5|976.4|973.6|977|974.4|975.7|973|123
1582505700000|2020-02-24 00:55:00|976.3|973.5|976.1|974.3|977|974.6|975.8|973.4|62
1582506000000|2020-02-24 01:00:00|976.5|973.7|976.4|973.6|977.1|974.5|975.3|972.9|204
1582506300000|2020-02-24 01:05:00|976.1|974.3|977.4|974.6|977.9|975.5|976.1|973.4|206
1582506600000|2020-02-24 01:10:00|977.2|974.4|977.6|974.8|978.9|976.4|976.6|974.1|223
1582506900000|2020-02-24 01:15:00|977.5|974.7|976.4|974.6|977.8|975.3|976.1|973.4|116
1582507200000|2020-02-24 01:20:00|976.6|973.8|976.7|974.9|977.9|975.3|976.3|973.6|82
1582507500000|2020-02-24 01:25:00|977.4|974.6|976.4|974.6|977.6|974.9|976|973.4|45
1582507800000|2020-02-24 01:30:00|976.3|974.5|975.8|973|977|974.7|975.3|972.7|112
1582508100000|2020-02-24 01:35:00|975.7|973.9|974.5|972.7|976.4|973.9|973.6|971.2|156
1582508400000|2020-02-24 01:40:00|974.6|971.7|974|971.2|975.4|973.2|973.7|971.2|77
1582508700000|2020-02-24 01:45:00|974.8|972.2|974.5|971.7|975.3|972.6|973.1|970.9|124
1582509000000|2020-02-24 01:50:00|974.7|971.9|973.3|971.5|974.7|971.9|973|970.4|103
1582509300000|2020-02-24 01:55:00|974|971.2|973.4|971.6|974.4|971.9|972.3|970.2|84
1582509600000|2020-02-24 02:00:00|973.3|970.5|974.4|972.6|975.1|972.6|972.9|970.3|138
1582509900000|2020-02-24 02:05:00|974.3|972.5|972.1|970.3|974.4|972.6|971.5|969|118
1582510200000|2020-02-24 02:10:00|971.8|970|972.1|970.3|973.4|970.9|971.5|969.1|125
1582510500000|2020-02-24 02:15:00|972|970.2|972.7|969.9|973.1|970.6|971.5|969.1|73
1582510800000|2020-02-24 02:20:00|972.5|969.7|973|970.2|973.6|971.1|972.2|969.6|92
1582511100000|2020-02-24 02:25:00|973.1|970.3|973|971.2|974.4|971.9|972.5|970.1|104
1582511400000|2020-02-24 02:30:00|973.2|971.4|973.4|971.6|974.1|971.8|972.8|970.4|115
1582511700000|2020-02-24 02:35:00|973.5|970.6|973.8|971|974.4|972|972.6|970.4|78
1582512000000|2020-02-24 02:40:00|973.7|970.9|973.5|970.7|974.4|971.8|972.7|970.4|69
1582512300000|2020-02-24 02:45:00|973.6|970.8|972.6|970.8|974.3|972|972.6|970.1|70
1582512600000|2020-02-24 02:50:00|973.1|971.3|973|971.2|973.9|971.9|972.6|970.4|94
1582512900000|2020-02-24 02:55:00|973.8|971|973.8|971|974.3|971.7|972.4|970.2|75
1582513200000|2020-02-24 03:00:00|973.7|970.9|972.8|970|973.7|971.2|971.9|969.7|74
1582513500000|2020-02-24 03:05:00|972.5|970.7|972|970.2|973.2|971.1|971.8|969.2|86
1582513800000|2020-02-24 03:10:00|972.2|970.4|972.5|969.7|973.4|970.8|971.6|969|78
1582514100000|2020-02-24 03:15:00|972.6|969.8|972.1|970.3|973|970.8|971.6|969.3|77
1582514400000|2020-02-24 03:20:00|972.9|970.1|972.1|970.3|972.9|970.5|971.4|969|93
1582514700000|2020-02-24 03:25:00|972.2|969.4|972.1|970.3|973|970.5|971.4|969.1|75
1582515000000|2020-02-24 03:30:00|972|969.2|972.5|970.7|973.3|970.9|971.6|969.2|66
1582515300000|2020-02-24 03:35:00|973.3|970.5|973|971.2|974.1|971.8|972.4|970|84
1582515600000|2020-02-24 03:40:00|973.6|970.8|972.8|970|973.6|971|971.8|969.7|72
1582515900000|2020-02-24 03:45:00|972.3|970.5|972.9|971.1|974.2|971.6|972.3|969.9|50
1582516200000|2020-02-24 03:50:00|973.5|971.7|974.6|971.8|974.7|972.1|973.1|970.7|67
1582516500000|2020-02-24 03:55:00|974.1|971.3|974.7|971.9|974.8|972.2|973.3|971.2|42
1582516800000|2020-02-24 04:00:00|974.2|971.4|973.8|972|974.8|972.2|973.3|970.8|77
1582517100000|2020-02-24 04:05:00|974.1|971.3|974.5|971.7|974.6|972.1|973.1|970.8|59
1582517400000|2020-02-24 04:10:00|974|971.2|974.1|971.3|974.7|972.3|973.3|970.6|58
1582517700000|2020-02-24 04:15:00|973.4|971.6|972.9|971.1|974.2|971.6|972.6|970.2|57
1582518000000|2020-02-24 04:20:00|973.7|970.9|973.2|971.4|974|971.5|972.7|970.3|56
1582518300000|2020-02-24 04:25:00|973.3|971.5|972.9|971.1|974.2|971.6|972.9|970.4|50
1582518600000|2020-02-24 04:30:00|973.4|971.6|973.8|971|974.2|971.6|973|970.5|43
1582518900000|2020-02-24 04:35:00|973.4|971.6|973.3|970.5|974|971.6|972.6|970|59
1582519200000|2020-02-24 04:40:00|972.9|971.1|973|971.2|973.7|971.3|972.4|970.3|46
1582519500000|2020-02-24 04:45:00|973.8|971|973.7|970.9|974.3|971.6|972.6|970.4|43
1582519800000|2020-02-24 04:50:00|973.8|971|973.9|971.1|974.3|972|972.7|970.6|38
1582520100000|2020-02-24 04:55:00|974|971.2|974|972.2|974.3|972.2|972.5|970|60
1582520400000|2020-02-24 05:00:00|974.1|972.3|973.8|972|974.1|972.3|973.7|970.9|31
1582520700000|2020-02-24 05:05:00|973.7|971.9|973.5|971.7|973.9|972.1|973.1|970.8|35
1582521000000|2020-02-24 05:10:00|973.8|972|973.9|972.1|974.1|972.2|972.9|970.8|36
1582521300000|2020-02-24 05:15:00|973.8|972|973.8|972|974.1|972.3|973.7|971.9|28
1582521600000|2020-02-24 05:20:00|974|972.2|973.5|971.7|974|972.2|972.8|970.5|48
1582521900000|2020-02-24 05:25:00|973.3|971.5|973.3|971.5|974.2|971.8|972.7|970.2|59
1582522200000|2020-02-24 05:30:00|974.1|971.3|972.7|970.9|974.1|971.3|972|969.4|100
1582522500000|2020-02-24 05:35:00|972.6|970.8|973.2|970.4|973.4|971.1|971.9|969.6|85
1582522800000|2020-02-24 05:40:00|973.1|970.3|972.4|970.6|973.3|970.9|972.1|969.6|50
1582523100000|2020-02-24 05:45:00|973.2|970.4|972.8|970|973.2|970.8|971.7|969.3|57
1582523400000|2020-02-24 05:50:00|972.1|970.3|972.4|970.6|973.3|970.6|971.8|969.4|45
1582523700000|2020-02-24 05:55:00|972.6|970.8|972.6|969.8|973.4|970.9|972|969.6|44
1582524000000|2020-02-24 06:00:00|972.4|970.6|972.5|970.7|973.9|971.2|972.1|969.6|60
1582524300000|2020-02-24 06:05:00|973.2|970.4|972.7|969.9|973.4|970.9|971.9|969.6|44
1582524600000|2020-02-24 06:10:00|972.6|969.8|973.7|971.9|974.1|972|971.8|969.5|76
1582524900000|2020-02-24 06:15:00|973.6|971.8|973.3|971.5|974.4|972|972.7|970.5|65
1582525200000|2020-02-24 06:20:00|974.1|971.3|973.6|970.8|974.1|971.7|972.7|970.3|80
1582525500000|2020-02-24 06:25:00|973.1|971.3|973.7|970.9|974.1|971.6|972.4|970.2|60
1582525800000|2020-02-24 06:30:00|973|971.2|973.3|971.5|973.9|971.5|972.5|970|85
1582526100000|2020-02-24 06:35:00|973.5|970.7|973.7|970.9|974.4|972|972.9|970.6|80
1582526400000|2020-02-24 06:40:00|973.8|971|973.3|971.5|974.2|971.9|972.6|970|89
1582526700000|2020-02-24 06:45:00|973.5|971.7|973.1|971.3|974.3|972|972.9|970.4|101
1582527000000|2020-02-24 06:50:00|973.6|971.8|973.3|971.5|974.1|971.8|972.3|970.1|91
1582527300000|2020-02-24 06:55:00|973.2|971.4|973.6|970.8|974.3|972.2|973|970.5|49
1582527600000|2020-02-24 07:00:00|973.8|971|972.1|969.3|974.1|971.9|971.5|969|174
1582527900000|2020-02-24 07:05:00|972.2|969.4|972.6|969.8|972.8|970.8|971.3|969|132
1582528200000|2020-02-24 07:10:00|972.5|969.7|972.2|969.4|973|971.1|971.8|969.2|137
1582528500000|2020-02-24 07:15:00|972.1|969.3|972.3|969.5|972.3|970.4|971.4|968.9|81
1582528800000|2020-02-24 07:20:00|972.4|969.6|971.8|970|972.4|970.4|971.3|969|73
1582529100000|2020-02-24 07:25:00|971.3|969.5|973.2|971.4|973.9|971.9|971.3|969|178
1582529400000|2020-02-24 07:30:00|973.4|971.6|971.6|969.8|973.6|971.7|971.5|969.2|174
1582529700000|2020-02-24 07:35:00|971.8|970|972.8|970|974.1|971.5|971.7|969.4|206
1582530000000|2020-02-24 07:40:00|972.7|969.9|973.3|970.5|973.9|972|971.8|969.6|141
1582530300000|2020-02-24 07:45:00|973.4|970.6|973.9|972.1|974.3|972.1|972.5|970.1|227
1582530600000|2020-02-24 07:50:00|973.7|971.9|975.1|972.3|975.6|973.5|973.6|971.2|238
1582530900000|2020-02-24 07:55:00|975.2|972.4|975.3|972.5|975.6|973.5|974.4|972|195
1582531200000|2020-02-24 08:00:00|975.1|973.3|976.9|974.1|977.6|975.6|974|971.7|236
1582531500000|2020-02-24 08:05:00|977|974.2|976.4|973.6|977|974.9|975.4|973.1|227
1582531800000|2020-02-24 08:10:00|976.3|973.5|978|975.2|978.3|976.1|975.9|973.5|258
1582532100000|2020-02-24 08:15:00|978.3|975.5|977.6|974.8|978.9|976.8|976.1|973.9|364
1582532400000|2020-02-24 08:20:00|977.7|974.9|978.7|975.9|979.1|977|976.3|974.3|308
1582532700000|2020-02-24 08:25:00|977.8|976|980|977.2|980.3|977.8|977.8|975.7|281
1582533000000|2020-02-24 08:30:00|979.9|977.1|978.9|976.1|980.4|978.1|977.2|975.1|274
1582533300000|2020-02-24 08:35:00|978.8|976|978.3|975.5|979.3|977|977|974.5|254
1582533600000|2020-02-24 08:40:00|977.3|975.7|977|975.2|978.3|975.9|976.3|974.3|204
1582533900000|2020-02-24 08:45:00|977.1|975.3|977.5|975.7|978.4|976.3|976.7|974.5|210
1582534200000|2020-02-24 08:50:00|977.6|975.8|978.1|975.3|978.5|976.2|976.9|974.8|184
1582534500000|2020-02-24 08:55:00|978|975.2|975.8|974|978.5|976|975.4|973.3|244
1582534800000|2020-02-24 09:00:00|975.7|973.9|977.8|975|978.2|976.1|975.2|973|251
1582535100000|2020-02-24 09:05:00|977.9|975.1|977.5|975.7|979.3|977|977.1|975.1|216
1582535400000|2020-02-24 09:10:00|977.4|975.6|976.9|975.1|978.2|976|976.1|973.8|257
1582535700000|2020-02-24 09:15:00|977.5|974.7|976.3|974.5|978.4|976.3|976.3|974.2|269
1582536000000|2020-02-24 09:20:00|977.1|974.3|978.2|975.4|978.7|976.5|976|974|223
1582536300000|2020-02-24 09:25:00|978.1|975.3|979.1|976.3|979.4|977.1|977.5|975.3|209
1582536600000|2020-02-24 09:30:00|979.2|976.4|977.3|975.5|979.2|976.8|976.7|974.4|219
1582536900000|2020-02-24 09:35:00|976.8|975|976.1|974.3|978.1|975.9|976|973.9|231
1582537200000|2020-02-24 09:40:00|976.3|974.5|976.4|973.6|977.1|975.1|975.5|973.4|194
1582537500000|2020-02-24 09:45:00|976.3|973.5|974.6|972.8|976.8|974.4|974.6|972.3|251
1582537800000|2020-02-24 09:50:00|974.5|972.7|975.5|973.7|976.7|974.5|974.4|972.3|179
1582538100000|2020-02-24 09:55:00|975.7|973.9|974.8|973|976.1|974.2|974.4|972.3|132
1582538400000|2020-02-24 10:00:00|974.4|972.6|974.3|971.5|975.9|973.8|973.6|971.5|214
1582538700000|2020-02-24 10:05:00|974.5|971.7|974.3|971.5|974.6|972.4|972.8|970.8|226
1582539000000|2020-02-24 10:10:00|973.4|971.6|973.9|971.1|974.9|972.8|973.1|971.1|159
1582539300000|2020-02-24 10:15:00|974|971.2|973.9|971.1|974.6|972.4|973|970.9|187
1582539600000|2020-02-24 10:20:00|974|971.2|973.2|970.4|974.5|972.1|971.7|969.3|251
1582539900000|2020-02-24 10:25:00|972.6|970.8|973.4|970.6|973.9|971.7|972.3|970.2|123
1582540200000|2020-02-24 10:30:00|973.3|970.5|972.7|969.9|973.6|971.5|971.9|969.8|139
1582540500000|2020-02-24 10:35:00|972.8|970|972.5|970.7|973.2|971.1|972|969.8|118
1582540800000|2020-02-24 10:40:00|972.4|970.6|972.4|970.6|973.8|971.5|972.1|969.8|137
1582541100000|2020-02-24 10:45:00|972.3|970.5|973.2|970.4|973.4|971.2|972.3|970.1|146
1582541400000|2020-02-24 10:50:00|973.1|970.3|972.7|970.9|973.5|971.4|972.3|970.1|146
1582541700000|2020-02-24 10:55:00|972.6|970.8|972.7|970.9|973.3|971.2|971.9|969.8|144
1582542000000|2020-02-24 11:00:00|973.4|970.6|972.8|970|973.4|971.1|972.1|969.9|125
1582542300000|2020-02-24 11:05:00|972.7|969.9|973.9|971.1|974|971.8|972|969.9|186
1582542600000|2020-02-24 11:10:00|973.8|971|973.6|970.8|974|971.8|972.7|970.4|158
1582542900000|2020-02-24 11:15:00|973.1|971.3|973.3|970.5|973.9|971.7|972.4|970.1|188
1582543200000|2020-02-24 11:20:00|973.4|970.6|972|970.2|973.4|971.4|971.8|969.5|162
1582543500000|2020-02-24 11:25:00|972.1|970.3|972.1|969.3|972.8|970.5|971.6|969.3|128
1582543800000|2020-02-24 11:30:00|972.2|969.4|970.9|968.1|972.3|969.9|969.9|967.5|197
1582544100000|2020-02-24 11:35:00|971|968.2|971|968.2|971.8|969|970|967.7|158
1582544400000|2020-02-24 11:40:00|971.1|968.3|968.9|967.1|971.1|968.9|968.9|966.9|160
1582544700000|2020-02-24 11:45:00|969.1|967.3|969.8|967|970.2|967.8|969|966.8|124
1582545000000|2020-02-24 11:50:00|969.4|967.6|968.6|966.8|970.2|968|968.4|966.4|119
1582545300000|2020-02-24 11:55:00|968.5|966.7|968.9|967.1|969.9|967.3|967|964.4|213
1582545600000|2020-02-24 12:00:00|968.8|967|969.1|966.3|969.9|967.3|967.2|965.1|255
1582545900000|2020-02-24 12:05:00|969|966.2|968.9|967.1|969.8|967.3|967.7|965.8|216
1582546200000|2020-02-24 12:10:00|968.8|967|969.7|967.9|970.3|967.9|968.2|966.1|197
1582546500000|2020-02-24 12:15:00|969.8|968|970.3|967.5|970.4|968.1|969.3|967.1|184
1582546800000|2020-02-24 12:20:00|970.4|967.6|970.1|968.3|971.1|968.9|969.5|967.2|130
1582547100000|2020-02-24 12:25:00|970.2|968.4|970.8|969|971.4|969.2|968.8|966.4|168
1582547400000|2020-02-24 12:30:00|970.7|968.9|970.9|969.1|971.8|969.5|970.5|968.1|154
1582547700000|2020-02-24 12:35:00|971.3|968.5|971.1|969.3|971.7|969.5|970.5|968.3|173
1582548000000|2020-02-24 12:40:00|971.3|969.5|971.1|969.3|971.7|969.5|970.4|968.1|132
1582548300000|2020-02-24 12:45:00|971|969.2|971.5|968.7|971.7|969.5|970.4|968.2|119
1582548600000|2020-02-24 12:50:00|971.6|968.8|971|969.2|971.6|969.3|970.6|968.3|120
1582548900000|2020-02-24 12:55:00|970.9|969.1|969.7|966.9|971.6|969.2|969.2|966.9|129
1582549200000|2020-02-24 13:00:00|969.8|967|968|965.2|969.9|967.5|967.4|965.1|218
1582549500000|2020-02-24 13:05:00|968.1|965.3|966.4|963.6|968.4|966.1|965.7|963.4|235
1582549800000|2020-02-24 13:10:00|966.3|963.5|965.6|962.8|966.6|964.3|964.1|961.8|233
1582550100000|2020-02-24 13:15:00|965.9|963.1|966.2|963.4|966.9|964.5|964.4|962.2|224
1582550400000|2020-02-24 13:20:00|966.1|963.3|964.2|961.4|966.8|964.5|963|960.5|299
1582550700000|2020-02-24 13:25:00|964|961.2|962.2|960.4|964.7|962.5|962.1|960.3|275
1582551000000|2020-02-24 13:30:00|962.1|960.3|964.1|962.3|964.2|962.4|961.7|959.7|337
1582551300000|2020-02-24 13:35:00|964|962.2|962.5|960.7|965.3|963|962.1|960.3|209
1582551600000|2020-02-24 13:40:00|962.6|960.8|961.8|960|963.2|960.9|961.4|959.6|128
1582551900000|2020-02-24 13:45:00|961.7|959.9|963|961.2|963.4|961.4|961.2|959.1|193
1582552200000|2020-02-24 13:50:00|963.1|961.3|965.2|963.4|965.2|963.4|963.1|961.3|167
1582552500000|2020-02-24 13:55:00|965.1|963.3|967|965.2|967|965.2|964.1|962.3|253
1582552800000|2020-02-24 14:00:00|966.9|965.1|967.8|966|968.2|966.1|965.8|964|251
1582553100000|2020-02-24 14:05:00|967.9|966.1|969.2|967.4|969.7|967.9|967.6|965.4|318
1582553400000|2020-02-24 14:10:00|969.3|967.5|969.4|967.6|970.7|968.5|967.7|965.9|224
1582553700000|2020-02-24 14:15:00|969.3|967.5|967.4|965.6|969.3|967.5|966.4|964.6|142
1582554000000|2020-02-24 14:20:00|967.3|965.5|968.4|966.6|969.2|967|967.3|965.2|126
1582554300000|2020-02-24 14:25:00|968.5|966.7|969.9|967.1|970.2|968|968|966.2|207
1582554600000|2020-02-24 14:30:00|969.4|967.6|967.6|964.8|970.2|967.9|966.5|964.2|322
1582554900000|2020-02-24 14:35:00|967.5|964.7|966.4|964.6|968.4|966.2|965.1|962.8|351
1582555200000|2020-02-24 14:40:00|966.3|964.5|965.9|964.1|967.2|965.1|965.3|963|254
1582555500000|2020-02-24 14:45:00|965.7|963.9|965.6|963.8|966.9|964.6|964.8|962.5|249
1582555800000|2020-02-24 14:50:00|965.4|963.6|963.2|961.4|966.2|963.9|963.2|961.3|179
1582556100000|2020-02-24 14:55:00|963.3|961.5|963.1|961.3|963.9|962.1|962.7|960.5|119
1582556400000|2020-02-24 15:00:00|963.3|961.5|961.6|959.8|963.8|961.9|961.4|959.3|173
1582556700000|2020-02-24 15:05:00|961.5|959.7|964.4|962.6|965.2|962.9|961.2|959.3|165
1582557000000|2020-02-24 15:10:00|964.5|962.7|963.2|961.4|965.4|963.2|963.1|961.3|175
1582557300000|2020-02-24 15:15:00|963.3|961.5|962.3|960.5|964|962.1|962|960.2|144
1582557600000|2020-02-24 15:20:00|962.4|960.6|961.5|959.7|963|961|961.5|959.2|131
1582557900000|2020-02-24 15:25:00|961.6|959.8|963.3|961.5|963.9|961.5|961.4|959|190
1582558200000|2020-02-24 15:30:00|963.8|961|966|964.2|967.1|964.9|963.2|960.8|274
1582558500000|2020-02-24 15:35:00|966.3|963.5|966.5|964.7|967|964.8|965.4|963.1|245
1582558800000|2020-02-24 15:40:00|966.6|964.8|966.5|964.7|968.2|966|965.7|963.2|216
1582559100000|2020-02-24 15:45:00|966.4|964.6|967.7|965.9|968.1|966|966.1|964|196
1582559400000|2020-02-24 15:50:00|967.8|966|968.2|966.4|968.9|966.7|967|964.7|168
1582559700000|2020-02-24 15:55:00|968|966.2|968.3|966.5|968.9|966.7|967.8|965.6|143
1582560000000|2020-02-24 16:00:00|968.4|966.6|970.1|968.3|971.7|969.3|968.4|966.2|228
1582560300000|2020-02-24 16:05:00|970.6|967.8|969.5|967.7|971.3|969|968.9|966.6|146
1582560600000|2020-02-24 16:10:00|969|967.2|970.3|967.5|970.6|968.3|968.3|966|114
1582560900000|2020-02-24 16:15:00|969.8|968|970.3|968.5|970.9|968.7|969.3|967|151
1582561200000|2020-02-24 16:20:00|970.2|968.4|969.4|967.6|970.9|968.6|969.2|966.8|114
1582561500000|2020-02-24 16:25:00|969.7|967.9|970.4|968.6|971|968.9|969.2|967|110
1582561800000|2020-02-24 16:30:00|970.9|968.1|971|969.2|972.1|969.9|969.9|967.7|181
1582562100000|2020-02-24 16:35:00|970.9|969.1|970.5|968.7|971.3|969.1|969.5|967.1|161
1582562400000|2020-02-24 16:40:00|970.4|968.6|969.3|967.5|970.9|968.6|969.1|966.9|178
1582562700000|2020-02-24 16:45:00|969.2|967.4|969|967.2|970.6|968.3|968.7|966.5|128
1582563000000|2020-02-24 16:50:00|969.4|966.6|968.5|966.7|969.9|967.7|968.2|966|164
1582563300000|2020-02-24 16:55:00|968.4|966.6|969.3|967.5|970.5|968.2|968.4|966.3|125
1582563600000|2020-02-24 17:00:00|969.9|967.1|968.7|966.9|970.1|967.8|968.6|966.4|89
1582563900000|2020-02-24 17:05:00|968.5|966.7|968.7|966.9|969.5|967.4|968.3|966.2|87
1582564200000|2020-02-24 17:10:00|968.6|966.8|969.1|967.3|970.4|968|968.6|966.3|104
1582564500000|2020-02-24 17:15:00|969.2|967.4|968.9|967.1|969.9|967.5|968.5|966.4|87
1582564800000|2020-02-24 17:20:00|969.1|967.3|969.2|967.4|969.6|967.5|968.3|966.4|52
1582565100000|2020-02-24 17:25:00|969.1|967.3|969.2|967.4|970.2|968|969|966.8|101
1582565400000|2020-02-24 17:30:00|969.3|967.5|969.8|968|970.9|968.5|969|966.7|123
1582565700000|2020-02-24 17:35:00|970|968.2|971.8|970|972.4|970.2|970|968.2|122
1582566000000|2020-02-24 17:40:00|971.7|969.9|972|970.2|973.2|970.9|971.7|969.9|132
1582566300000|2020-02-24 17:45:00|972.2|970.4|973.9|972.1|974.7|972.5|972|970.2|126
1582566600000|2020-02-24 17:50:00|974|972.2|973.5|971.7|975|972.7|973.4|971.2|120
1582566900000|2020-02-24 17:55:00|973.6|971.8|974.6|972.8|975.2|973|973.6|971.4|141
1582567200000|2020-02-24 18:00:00|974.7|972.9|974.2|972.4|975.2|972.9|973.5|971.3|220
1582567500000|2020-02-24 18:05:00|974.3|972.5|973.3|971.5|974.5|972.7|973.1|971.1|104
1582567800000|2020-02-24 18:10:00|973.5|971.7|973.2|971.4|974.3|971.9|972.8|971|105
1582568100000|2020-02-24 18:15:00|973.3|971.5|973.8|972|974.5|972.2|973.3|971.2|60
1582568400000|2020-02-24 18:20:00|973.7|971.9|973.9|972.1|974.7|972.6|973.6|971.5|87
1582568700000|2020-02-24 18:25:00|973.8|972|974.1|972.3|975|972.5|973.8|971.5|72
1582569000000|2020-02-24 18:30:00|974|972.2|973.2|970.4|974.6|972.4|972.6|970.4|128
1582569300000|2020-02-24 18:35:00|972.7|970.9|973.2|971.4|974.2|971.7|972.5|970.6|73
1582569600000|2020-02-24 18:40:00|973.3|971.5|973.6|971.8|974.2|972.1|973.3|971.2|62
1582569900000|2020-02-24 18:45:00|973.5|971.7|973.6|971.8|974.5|972.2|973.3|971.1|69
1582570200000|2020-02-24 18:50:00|973.5|971.7|973.4|971.6|974.2|971.9|973.2|970.9|66
1582570500000|2020-02-24 18:55:00|973.7|971.9|973.7|971.9|974.3|972|973.2|971.2|64
1582570800000|2020-02-24 19:00:00|973.6|971.8|973.1|971.3|974|971.8|973|970.8|80
1582571100000|2020-02-24 19:05:00|973.3|971.5|972.8|971|973.8|971.6|972.7|970.7|74
1582571400000|2020-02-24 19:10:00|972.9|971.1|972.5|970.7|973.9|971.5|972.1|970|75
1582571700000|2020-02-24 19:15:00|972.6|970.8|972.4|970.6|973.2|971|972.3|970.1|71
1582572000000|2020-02-24 19:20:00|972.6|970.8|970.6|968.8|973.2|970.8|970.3|968.2|129
1582572300000|2020-02-24 19:25:00|970.9|968.1|969.4|967.6|970.9|968.7|969.1|966.9|346
1582572600000|2020-02-24 19:30:00|969.7|967.9|968.5|965.7|970.3|968.1|968.4|965.6|236
1582572900000|2020-02-24 19:35:00|968.6|965.8|968|966.2|969.4|967.2|967.2|965.3|209
1582573200000|2020-02-24 19:40:00|968.6|965.8|967.6|965.8|969.8|967.5|967.5|965.4|152
1582573500000|2020-02-24 19:45:00|967.5|965.7|968.5|965.7|968.5|966.3|967|964.6|98
1582573800000|2020-02-24 19:50:00|967.7|965.9|966.6|964.8|968.7|966.5|966.5|964.2|117
1582574100000|2020-02-24 19:55:00|966.5|964.7|965.7|963.9|967.3|965.2|965.5|963.3|188
1582574400000|2020-02-24 20:00:00|966.4|963.6|967.2|964.4|967.6|965.2|965.7|963.5|153
1582574700000|2020-02-24 20:05:00|966.9|964.1|965.6|963.8|967|964.8|965.1|963|99
1582575000000|2020-02-24 20:10:00|965.7|963.9|966.4|964.6|967.6|965.1|965.6|963.3|152
1582575300000|2020-02-24 20:15:00|966.9|964.1|966.2|964.4|967.7|965.3|965.8|963.7|96
1582575600000|2020-02-24 20:20:00|966.1|964.3|966.1|964.3|966.9|964.6|965.3|963|94
1582575900000|2020-02-24 20:25:00|966|964.2|966.4|964.6|967.3|964.9|965.9|963.8|109
1582576200000|2020-02-24 20:30:00|967.1|964.3|966.9|965.1|967.8|965.3|966.2|963.9|88
1582576500000|2020-02-24 20:35:00|967.8|965|967.5|965.7|968.1|965.7|966.6|964.4|117
1582576800000|2020-02-24 20:40:00|968|965.2|967.1|965.3|968.4|966.2|967|964.9|67
1582577100000|2020-02-24 20:45:00|967.2|965.4|967.6|965.8|968.2|965.9|967.1|964.7|77
1582577400000|2020-02-24 20:50:00|968.1|965.3|966.9|965.1|968.8|966.2|966.3|964.1|120
1582577700000|2020-02-24 20:55:00|967.5|964.7|967.1|965.3|968|965.5|966.6|964.4|80
1582578000000|2020-02-24 21:00:00|967.6|964.8|967.7|964.9|967.9|965.1|967.3|964.5|56
1582578300000|2020-02-24 21:05:00|967.6|964.8|968.4|965.6|968.9|966.1|967.6|964.8|43
1582578600000|2020-02-24 21:10:00|968.5|965.7|968.1|965.3|969|966.2|968|965.2|49
1582578900000|2020-02-24 21:15:00|968.2|965.4|967.1|964.3|968.3|965.5|967.1|964.3|40
1582579200000|2020-02-24 21:20:00|967.2|964.4|966.5|963.7|967.4|964.6|966.5|963.7|54
1582579500000|2020-02-24 21:25:00|966.6|963.8|966.4|963.6|966.6|963.8|966.3|963.5|23
1582579800000|2020-02-24 21:30:00|966.7|963.9|967.2|964.4|967.3|964.5|966.7|963.9|44
1582580100000|2020-02-24 21:35:00|967.3|964.5|967.1|964.3|967.9|965.1|967|964.2|57
1582580400000|2020-02-24 21:40:00|967.3|964.5|967.7|964.9|967.8|965|967.1|964.3|46
1582580700000|2020-02-24 21:45:00|967.3|964.5|967.2|964.4|968.7|965.5|967.1|964.3|100
1582581000000|2020-02-24 21:50:00|967.1|964.3|967.4|964.5|967.7|964.7|966.4|963.6|78
1582581300000|2020-02-24 21:55:00|967.5|964.6|967.9|965.1|968.5|965.3|967.4|964.4|37
1582585200000|2020-02-24 23:00:00|968|965.2|968|965.2|969|966.1|967.4|964.6|78
1582585500000|2020-02-24 23:05:00|968.1|965.3|968|965.2|968.7|965.9|967.3|964.5|62
1582585800000|2020-02-24 23:10:00|967.8|965|966.3|963.5|968|965.2|965.9|963.1|54
1582586100000|2020-02-24 23:15:00|966.8|964|965.4|962.6|967.6|964.8|965.2|962.4|89
1582586400000|2020-02-24 23:20:00|965.3|962.5|965.8|963|966|963.2|965|962.2|72
1582586700000|2020-02-24 23:25:00|965.9|963.1|966.5|963.7|966.9|964.1|965.6|962.8|54
1582587000000|2020-02-24 23:30:00|966.1|963.3|967.1|964.3|967.1|964.3|966.1|963.3|37
1582587300000|2020-02-24 23:35:00|967.4|964.6|965.8|963|967.9|965.1|965.7|962.9|66
1582587600000|2020-02-24 23:40:00|965.9|963.1|964.1|961.3|966|963.2|963.5|961.3|91
1582587900000|2020-02-24 23:45:00|963.8|962|965.7|962.9|966.2|963.4|963.7|961.3|135
1582588200000|2020-02-24 23:50:00|965.5|962.7|966.3|963.5|967.4|964.6|965.5|962.7|124
1582588500000|2020-02-24 23:55:00|966.1|963.3|966.5|963.7|966.9|964.1|965.7|962.9|88
1582588800000|2020-02-25 00:00:00|966.7|963.9|965.8|964|967.2|964.6|965.3|962.8|180
1582589100000|2020-02-25 00:05:00|966.2|963.4|965.6|962.8|967|964.6|964.7|962.3|295
1582589400000|2020-02-25 00:10:00|965.2|963.4|964.1|962.3|965.8|963.6|963.8|961.7|248
1582589700000|2020-02-25 00:15:00|964.5|962.7|965.3|963.5|966.2|964|964.1|961.9|158
1582590000000|2020-02-25 00:20:00|965.2|963.4|966|964.2|967.1|964.9|965.1|963|162
1582590300000|2020-02-25 00:25:00|966.4|964.6|966.8|965|967.4|965.4|965.7|963.4|113
1582590600000|2020-02-25 00:30:00|967.1|965.3|968.1|966.3|968.7|966.5|966.8|964.5|181
1582590900000|2020-02-25 00:35:00|968.3|965.5|967.9|966.1|968.8|966.7|967.2|964.7|231
1582591200000|2020-02-25 00:40:00|967.5|965.7|967|965.2|968.8|966.6|966.7|964.4|159
1582591500000|2020-02-25 00:45:00|967.6|964.8|967.9|965.1|968.3|966.1|966.8|964.4|122
1582591800000|2020-02-25 00:50:00|967.8|966.1|967.4|964.6|968.4|966.3|967|964.6|145
1582592100000|2020-02-25 00:55:00|967.3|965.5|966.6|964.8|967.7|965.5|965.9|963.7|156
1582592400000|2020-02-25 01:00:00|966.7|963.9|966.8|964|967.7|965.1|964.7|961.9|329
1582592700000|2020-02-25 01:05:00|967|964.2|967.6|964.8|968.2|965.4|966.6|963.8|177
1582593000000|2020-02-25 01:10:00|967.4|964.6|968.1|965.3|968.6|966.6|966.8|964.4|201
1582593300000|2020-02-25 01:15:00|967.9|966.1|969|967.2|969.4|967.4|967.2|965.1|189
1582593600000|2020-02-25 01:20:00|969.7|966.9|969.8|968|970.9|968.6|968.6|966.4|267
1582593900000|2020-02-25 01:25:00|969.5|967.7|968.8|967|969.9|967.8|967.7|965.3|142
1582594200000|2020-02-25 01:30:00|969|967.2|968.3|966.5|969.6|967.3|967.6|965.3|138
1582594500000|2020-02-25 01:35:00|968.7|965.9|969|967.2|969.7|967.5|967.9|965.5|138
1582594800000|2020-02-25 01:40:00|968.6|966.8|969.6|967.8|970.1|967.9|968.6|966.4|121
1582595100000|2020-02-25 01:45:00|969.5|967.7|969.2|967.4|970|967.8|968.7|966.6|99
1582595400000|2020-02-25 01:50:00|969.3|967.5|969.7|967.9|970.5|968.3|968.6|966.6|116
1582595700000|2020-02-25 01:55:00|969.4|967.6|970|967.2|971|968.9|969.1|967|119
1582596000000|2020-02-25 02:00:00|969.8|967|969.3|967.5|970.3|968.2|968.7|966.4|136
1582596300000|2020-02-25 02:05:00|969.7|967.9|969.7|967.9|970.7|968.6|969.2|967.1|123
1582596600000|2020-02-25 02:10:00|969.6|967.8|969.3|967.5|970.6|968.4|969.2|967|131
1582596900000|2020-02-25 02:15:00|969.4|967.6|970.4|968.6|971.1|968.9|969.2|967.1|149
1582597200000|2020-02-25 02:20:00|970.7|968.9|970.9|968.1|971.2|969|969.8|967.6|101
1582597500000|2020-02-25 02:25:00|970.6|967.8|969.4|967.6|970.8|968.6|969|967|73
1582597800000|2020-02-25 02:30:00|969.5|967.7|969.3|967.5|970.6|968.3|969.1|966.9|129
1582598100000|2020-02-25 02:35:00|969.4|967.6|969.5|967.7|970.1|967.8|968.9|966.7|85
1582598400000|2020-02-25 02:40:00|969.4|967.6|969.6|967.8|970|968|968.8|966.4|80
1582598700000|2020-02-25 02:45:00|969.7|967.9|969.4|967.6|970.3|968.2|969.1|967.1|87
1582599000000|2020-02-25 02:50:00|969.3|967.5|969.4|967.6|970.1|967.9|969|966.7|109
1582599300000|2020-02-25 02:55:00|969.1|967.3|969.9|968.1|970.4|968.3|969.1|967.3|65
1582599600000|2020-02-25 03:00:00|970|968.2|969.7|967.9|970.5|968.2|969.4|967.2|66
1582599900000|2020-02-25 03:05:00|969.8|968|969.2|967.4|970.3|968.1|968.8|966.5|66
1582600200000|2020-02-25 03:10:00|968.9|967.1|968.2|966.4|969.6|967.4|967.6|965.3|100
1582600500000|2020-02-25 03:15:00|968.3|966.5|967.9|966.1|968.6|966.5|967.6|965.2|72
1582600800000|2020-02-25 03:20:00|968|966.2|968.1|966.3|968.6|966.5|967.7|965.4|76
1582601100000|2020-02-25 03:25:00|968.6|965.8|968.2|966.4|968.7|966.6|967.7|965.5|57
1582601400000|2020-02-25 03:30:00|968|966.2|967.5|965.7|968.6|966.4|967.5|964.8|79
1582601700000|2020-02-25 03:35:00|967.2|965.4|967.9|966.1|968.4|966.2|967.2|964.9|63
1582602000000|2020-02-25 03:40:00|967.8|966|967.4|965.6|968.3|966.1|967|964.7|81
1582602300000|2020-02-25 03:45:00|967.3|965.5|967.9|965.1|968.5|966.3|967.1|965|60
1582602600000|2020-02-25 03:50:00|967.7|965.9|968.3|966.5|969.1|966.8|967.6|965.3|76
1582602900000|2020-02-25 03:55:00|968.8|966|968.5|966.7|969.2|967|968.1|965.8|47
1582603200000|2020-02-25 04:00:00|968.9|966.1|968.1|966.3|969.1|966.8|967.8|965.8|52
1582603500000|2020-02-25 04:05:00|968|966.2|967.8|966|968.3|966.4|967.4|965.4|43
1582603800000|2020-02-25 04:10:00|968.3|965.5|967.1|965.3|968.3|966|966.9|964.6|44
1582604100000|2020-02-25 04:15:00|967.2|965.4|967.1|965.3|967.6|965.4|966.6|964.2|50
1582604400000|2020-02-25 04:20:00|967.6|964.8|967.2|965.4|967.9|965.5|966.7|964.6|43
1582604700000|2020-02-25 04:25:00|966.9|965.1|967.3|965.5|968.3|966.1|966.9|965|51
1582605000000|2020-02-25 04:30:00|967|965.2|967.1|965.3|967.9|965.4|966.8|964.7|54
1582605300000|2020-02-25 04:35:00|967|965.2|967.4|965.6|968|965.7|966.9|964.6|34
1582605600000|2020-02-25 04:40:00|967.2|965.4|967.3|965.5|968.1|965.8|967.1|964.9|34
1582605900000|2020-02-25 04:45:00|967.4|965.6|967.5|965.7|968.2|965.8|967.2|964.9|38
1582606200000|2020-02-25 04:50:00|968.1|965.3|967.5|965.7|968.2|965.7|967.1|965|29
1582606500000|2020-02-25 04:55:00|968.1|965.3|967.2|965.4|968.1|965.7|967|964.6|42
1582606800000|2020-02-25 05:00:00|967.3|965.5|966.7|964.9|967.9|965.6|966.4|964.6|50
1582607100000|2020-02-25 05:05:00|966.6|964.8|966.9|965.1|967.4|965.1|966.3|964|73
1582607400000|2020-02-25 05:10:00|966.7|964.9|965.8|964|967.3|965.2|965.6|963.6|86
1582607700000|2020-02-25 05:15:00|965.9|964.1|966.6|964.8|966.8|964.9|965.7|963.5|53
1582608000000|2020-02-25 05:20:00|966.3|964.5|966.4|964.6|966.9|964.9|966|963.8|63
1582608300000|2020-02-25 05:25:00|966.1|964.3|965.8|964|966.9|964.5|965.6|963.5|65
1582608600000|2020-02-25 05:30:00|965.9|964.1|966|964.2|966.7|964.4|965.5|963.2|109
1582608900000|2020-02-25 05:35:00|965.9|964.1|965.9|964.1|967.1|964.8|965.5|963.4|128
1582609200000|2020-02-25 05:40:00|966.1|964.3|965.6|963.8|966.7|964.8|965.6|963.5|120
1582609500000|2020-02-25 05:45:00|965.7|963.9|966.1|964.3|966.6|964.4|965.2|962.9|160
1582609800000|2020-02-25 05:50:00|966.2|964.4|966.1|964.3|966.8|964.6|965.8|963.9|60
1582610100000|2020-02-25 05:55:00|965.9|964.1|966.9|965.1|967.5|965.3|965.8|963.6|122
1582610400000|2020-02-25 06:00:00|966.7|964.9|966.7|964.9|967.4|965.2|966.1|963.8|133
1582610700000|2020-02-25 06:05:00|966.6|964.8|966.6|964.8|967.5|965.3|966.2|964.1|135
1582611000000|2020-02-25 06:10:00|966.7|964.9|966.9|965.1|967.4|965.3|966.3|964.1|111
1582611300000|2020-02-25 06:15:00|966.6|964.8|966.9|965.1|967.5|965.3|966.1|964.1|120
1582611600000|2020-02-25 06:20:00|967|965.2|965.1|963.3|967.7|965.3|964.3|962.2|222
1582611900000|2020-02-25 06:25:00|965.2|963.4|965.1|963.3|966.8|964.1|964.2|962.1|212
1582612200000|2020-02-25 06:30:00|966.1|963.6|966.2|964.4|967.5|965.1|965.3|962.7|168
1582612500000|2020-02-25 06:35:00|966.4|964.6|966.9|964.1|966.9|964.6|965.4|963.1|112
1582612800000|2020-02-25 06:40:00|966.7|963.9|966.3|963.5|966.8|964|965.6|962.8|113
1582613100000|2020-02-25 06:45:00|966|963.2|966.8|964|967|964.2|965.8|963|98
1582613400000|2020-02-25 06:50:00|966.7|963.9|965.7|963.9|967|964.4|965.5|963|120
1582613700000|2020-02-25 06:55:00|966.1|963.3|966.2|963.4|966.4|964.3|964.3|962.4|129
1582614000000|2020-02-25 07:00:00|966.3|963.5|967.1|964.3|967.3|965.1|965.3|963.1|135
1582614300000|2020-02-25 07:05:00|967.2|964.4|966.7|964.9|967.2|965|966.1|963.7|49
1582614600000|2020-02-25 07:10:00|967.2|964.4|967.5|964.7|967.7|965.5|966.2|963.8|107
1582614900000|2020-02-25 07:15:00|967.2|965.4|967.8|966|968.2|966|967|964.6|111
1582615200000|2020-02-25 07:20:00|968|965.2|967.8|965|968.5|966.4|967.2|964.9|102
1582615500000|2020-02-25 07:25:00|967.7|964.9|968.3|966.5|969.3|966.9|967.5|964.9|202
1582615800000|2020-02-25 07:30:00|968.4|966.6|968.8|967|969.5|967.3|967.6|965.3|201
1582616100000|2020-02-25 07:35:00|968.9|967.1|969.5|966.7|970.8|968.4|968.5|966|191
1582616400000|2020-02-25 07:40:00|969.4|967.6|969.8|968|971.3|969|969.4|966.9|180
1582616700000|2020-02-25 07:45:00|969.7|967.9|971.8|969|972.4|970.2|969.7|967.5|176
1582617000000|2020-02-25 07:50:00|971.7|968.9|971|969.2|972.4|970.2|970.9|968.4|203
1582617300000|2020-02-25 07:55:00|970.9|969.1|969.4|967.6|971.5|969.2|969.4|967.1|222
1582617600000|2020-02-25 08:00:00|969.5|967.7|969.3|967.5|969.6|967.7|968|965.7|192
1582617900000|2020-02-25 08:05:00|969.1|967.3|969.6|966.8|970.6|968.4|968.9|966.4|230
1582618200000|2020-02-25 08:10:00|969.5|967.7|970.4|968.6|970.9|968.8|969|966.6|186
1582618500000|2020-02-25 08:15:00|970.5|968.7|969.8|968|970.6|968.8|969|967.1|213
1582618800000|2020-02-25 08:20:00|969.5|967.7|969.8|968|970.5|968.7|969.3|967.4|182
1582619100000|2020-02-25 08:25:00|969.9|968.1|968.1|966.3|970|968.2|968.1|966.3|208
1582619400000|2020-02-25 08:30:00|968.2|966.4|968.5|966.7|969.7|967.8|967.9|966.1|188
1582619700000|2020-02-25 08:35:00|968.6|966.8|967.5|965.7|968.6|966.8|966.8|965|233
1582620000000|2020-02-25 08:40:00|967.4|965.6|968.2|966.4|969|966.6|966.7|964.9|173
1582620300000|2020-02-25 08:45:00|968.3|966.5|968.3|966.5|968.8|966.8|967.7|965.7|147
1582620600000|2020-02-25 08:50:00|968.4|966.6|969|967.2|969.3|967.5|968|965.9|196
1582620900000|2020-02-25 08:55:00|969.2|967.4|969.7|967.9|969.9|968.1|968.2|966.3|172
1582621200000|2020-02-25 09:00:00|969.8|968|970.6|968.8|971.7|969.6|969.4|967.3|211
1582621500000|2020-02-25 09:05:00|970.4|968.6|969.6|967.8|971.1|968.9|969.4|967.2|191
1582621800000|2020-02-25 09:10:00|969.7|967.9|968|966.2|969.7|967.9|967.8|966|200
1582622100000|2020-02-25 09:15:00|967.9|966.1|968.4|966.6|968.9|967.1|967|964.7|172
1582622400000|2020-02-25 09:20:00|968.5|966.7|968.2|966.4|969|966.9|967.5|965.3|133
1582622700000|2020-02-25 09:25:00|968.1|966.3|967.7|965.9|969.2|967.1|967.3|965.5|162
1582623000000|2020-02-25 09:30:00|967.6|965.8|968|966.2|969.3|966.9|967.4|965.6|180
1582623300000|2020-02-25 09:35:00|967.9|966.1|967.4|965.6|968.1|966.3|967|965|135
1582623600000|2020-02-25 09:40:00|967.6|965.8|968.1|966.3|968.6|966.5|966.7|964.4|205
1582623900000|2020-02-25 09:45:00|967.8|966|967.7|965.9|968.5|966.6|967.3|965|221
1582624200000|2020-02-25 09:50:00|967.8|966|968.8|967|969.1|967.3|967.6|965.8|158
1582624500000|2020-02-25 09:55:00|968.9|967.1|968.7|966.9|969.3|967.1|967.6|965.8|173
1582624800000|2020-02-25 10:00:00|968.8|967|969.8|968|970.1|968.3|968.3|966.3|229
1582625100000|2020-02-25 10:05:00|970|968.2|970.3|968.5|970.5|968.7|969.6|967.5|130
1582625400000|2020-02-25 10:10:00|970.6|968.8|970.2|968.4|971.3|969.1|969.8|967.9|211
1582625700000|2020-02-25 10:15:00|970.8|968|970.6|968.8|971|969|969.6|967.6|158
1582626000000|2020-02-25 10:20:00|970.5|968.7|969.9|968.1|970.7|968.9|969.7|967.5|131
1582626300000|2020-02-25 10:25:00|970.1|968.3|969.4|967.6|970.1|968.3|968.2|965.8|157
1582626600000|2020-02-25 10:30:00|969.3|967.5|969.2|967.4|970.3|968.4|968.9|966.8|175
1582626900000|2020-02-25 10:35:00|969.6|967.8|968.8|967|969.7|967.9|968.8|966.5|125
1582627200000|2020-02-25 10:40:00|969|967.2|968.4|966.6|969.6|967.5|968|966.2|147
1582627500000|2020-02-25 10:45:00|968.5|966.7|967.4|965.6|969|966.9|967.4|965.5|196
1582627800000|2020-02-25 10:50:00|967.8|966|968.4|966.6|968.6|966.8|967.4|965.6|161
1582628100000|2020-02-25 10:55:00|968.5|966.7|968.4|966.6|969.5|967.2|968.2|966.2|198
1582628400000|2020-02-25 11:00:00|968.6|966.8|966.8|965|968.7|966.8|966.6|964.8|167
1582628700000|2020-02-25 11:05:00|967.2|965.4|968.6|966.8|969.6|967.3|967|965.1|128
1582629000000|2020-02-25 11:10:00|968.3|966.5|967.4|965.6|968.8|966.7|966.9|965.1|125
1582629300000|2020-02-25 11:15:00|967.2|965.4|967.1|965.3|968.2|965.9|966.5|964.7|115
1582629600000|2020-02-25 11:20:00|967|965.2|967.1|965.3|967.8|965.8|966.4|964.5|144
1582629900000|2020-02-25 11:25:00|966.8|965|967.1|965.3|967.5|965.7|966.5|964.7|171
1582630200000|2020-02-25 11:30:00|967.2|965.4|966.3|964.5|968|965.9|966.1|963.9|247
1582630500000|2020-02-25 11:35:00|966.7|964.9|967.2|965.4|967.8|965.9|966.1|964.2|226
1582630800000|2020-02-25 11:40:00|967.3|965.5|966.3|964.5|967.8|965.6|966.1|964.2|237
1582631100000|2020-02-25 11:45:00|966.2|964.4|965.6|963.8|967.1|965|965.6|963.7|151
1582631400000|2020-02-25 11:50:00|965.7|963.9|965.7|963.9|966.5|964.3|965.5|963.3|134
1582631700000|2020-02-25 11:55:00|965.8|964|965.2|963.4|966|964.2|964.9|963.1|125
1582632000000|2020-02-25 12:00:00|965.4|963.6|965.8|964|966.2|964.4|965|962.8|141
1582632300000|2020-02-25 12:05:00|965.9|964.1|965.7|963.9|966.5|964.5|965.5|963.3|96
1582632600000|2020-02-25 12:10:00|965.8|964|965.1|963.3|966.2|964|965|963|46
1582632900000|2020-02-25 12:15:00|965|963.2|964.8|963|965.6|963.3|964.5|962.3|54
1582633200000|2020-02-25 12:20:00|964.6|962.8|964.9|963.1|965.9|963.7|964.6|962.5|79
1582633500000|2020-02-25 12:25:00|964.8|963|964.9|963.1|965.3|963.4|964.7|962.4|36
1582633800000|2020-02-25 12:30:00|965.2|963.4|966.5|964.7|966.9|964.8|965.1|962.9|74
1582634100000|2020-02-25 12:35:00|966.4|964.6|966|964.2|966.6|964.6|965.5|963.7|58
1582634400000|2020-02-25 12:40:00|966.4|963.6|965.8|964|966.5|964.3|965.5|963.5|38
1582634700000|2020-02-25 12:45:00|966.2|963.4|965.4|963.6|966.2|964|965.2|963|50
1582635000000|2020-02-25 12:50:00|965.3|963.5|965.5|963.7|966|963.8|965.2|963.2|47
1582635300000|2020-02-25 12:55:00|965.6|963.8|965.3|963.5|965.9|963.8|965|963|52
1582635600000|2020-02-25 13:00:00|965.2|963.4|964.9|963.1|966.2|964|964.2|962|96
1582635900000|2020-02-25 13:05:00|964.7|962.9|965.5|963.7|965.8|963.8|964.7|962.7|77
1582636200000|2020-02-25 13:10:00|965.9|963.1|965.1|963.3|965.9|963.7|964.7|962.9|60
1582636500000|2020-02-25 13:15:00|965.3|963.5|965.5|963.7|965.7|963.9|964.9|963.1|48
1582636800000|2020-02-25 13:20:00|965.6|963.8|964.1|962.3|965.7|963.9|963.5|961.7|117
1582637100000|2020-02-25 13:25:00|964|962.2|963.3|961.5|964.4|962.2|962.3|960.2|107
1582637400000|2020-02-25 13:30:00|963.4|961.6|961.4|959.6|963.7|961.6|961.4|959.6|96
1582637700000|2020-02-25 13:35:00|961.5|959.7|960.4|958.6|962.6|960.4|960.2|958.4|90
1582638000000|2020-02-25 13:40:00|960.3|958.5|959.8|958|960.9|958.8|958.6|956.6|169
1582638300000|2020-02-25 13:45:00|960|958.2|960.1|958.3|960.7|958.9|959.7|957.5|84
1582638600000|2020-02-25 13:50:00|960.2|958.4|961.6|959.8|962.1|959.8|960.1|958.3|88
1582638900000|2020-02-25 13:55:00|961.7|959.9|959.7|957.9|961.7|959.9|959.6|957.8|71
1582639200000|2020-02-25 14:00:00|959.6|957.8|960.6|958.8|961.7|959.6|959.6|957.8|136
1582639500000|2020-02-25 14:05:00|960.5|958.7|961.3|959.5|961.9|959.9|960.5|958.7|82
1582639800000|2020-02-25 14:10:00|961.2|959.4|960.6|958.8|961.3|959.5|960.1|958.3|56
1582640100000|2020-02-25 14:15:00|960.4|958.6|960.1|958.3|960.9|959.1|959.8|957.9|105
1582640400000|2020-02-25 14:20:00|960|958.2|959.3|957.5|960.7|958.6|958.7|956.7|91
1582640700000|2020-02-25 14:25:00|959.2|957.4|958.7|956.9|960|958.2|958.5|956.4|92
1582641000000|2020-02-25 14:30:00|958.6|956.8|957.3|955.5|958.7|956.9|956.6|954.7|205
1582641300000|2020-02-25 14:35:00|957.4|955.6|957.5|955.7|959.2|957|956.8|954.9|188
1582641600000|2020-02-25 14:40:00|957.4|955.6|956.7|954.9|957.6|955.7|955.5|953.7|177
1582641900000|2020-02-25 14:45:00|956.6|954.8|955.7|953.9|956.8|955|955.2|953.3|195
1582642200000|2020-02-25 14:50:00|955.8|954|955.6|953.8|956.5|954.7|955.3|953.5|210
1582642500000|2020-02-25 14:55:00|955.5|953.7|956.7|953.9|956.9|954.7|955.5|953.4|135
1582642800000|2020-02-25 15:00:00|956.5|953.7|951.7|949.9|956.6|954.1|950.6|948.2|351
1582643100000|2020-02-25 15:05:00|952.2|949.4|950.6|948.8|952.7|950.7|950.4|948.6|326
1582643400000|2020-02-25 15:10:00|950.5|948.7|948.9|947.1|950.6|948.8|947|945.2|486
1582643700000|2020-02-25 15:15:00|948.8|947|948.5|946.7|950.3|948.4|947.7|945.7|377
1582644000000|2020-02-25 15:20:00|948.4|946.6|952.3|950.5|953.5|951.3|948|945.8|394
1582644300000|2020-02-25 15:25:00|952.1|950.3|950.2|948.4|952.8|951|950|947.9|364
1582644600000|2020-02-25 15:30:00|950|948.2|950.8|949|952|950.2|948.8|947|524
1582644900000|2020-02-25 15:35:00|951|949.2|949.6|947.8|951.1|949.3|949.6|947.8|363
1582645200000|2020-02-25 15:40:00|949.7|947.9|949.7|947.9|950.8|949|949.2|947.4|243
1582645500000|2020-02-25 15:45:00|950|948.2|949.8|948|950.1|948.3|948.7|946.8|313
1582645800000|2020-02-25 15:50:00|950.1|948.3|947.9|946.1|950.3|948.5|947.9|946.1|466
1582646100000|2020-02-25 15:55:00|947.8|946|947.8|946|948|946.2|946.6|944.8|358
1582646400000|2020-02-25 16:00:00|947.6|945.8|948.5|946.7|948.6|946.8|947|945.1|360
1582646700000|2020-02-25 16:05:00|948.6|946.8|943.3|941.5|948.7|946.9|943.3|940.6|429
1582647000000|2020-02-25 16:10:00|943.2|941.4|941.8|940|944.5|942.7|941.1|939.1|455
1582647300000|2020-02-25 16:15:00|942.1|940.3|940.9|939.1|942.1|940.3|938.9|937.1|409
1582647600000|2020-02-25 16:20:00|941.1|939.3|939.1|937.3|941.9|940.1|939|936.6|466
1582647900000|2020-02-25 16:25:00|939|937.2|938.5|936.7|940|937.7|935.9|933.7|445
1582648200000|2020-02-25 16:30:00|938.3|936.5|936.6|934.8|939.6|936.9|936.5|934.7|391
1582648500000|2020-02-25 16:35:00|936.7|934.9|936.4|934.6|937.2|935.4|933.2|931.4|514
1582648800000|2020-02-25 16:40:00|936.8|935|934.8|933|936.8|935|934.3|932.3|392
1582649100000|2020-02-25 16:45:00|934.7|932.9|933.9|932.1|934.8|933|931|929.2|530
1582649400000|2020-02-25 16:50:00|934.1|932.3|933.5|931.7|935.1|933.3|932.8|931|476
1582649700000|2020-02-25 16:55:00|933.8|932|935|933.2|935.2|933.4|933.1|931.2|351
1582650000000|2020-02-25 17:00:00|934.5|932.7|933|931.2|935.1|933.3|932.9|931.1|360
1582650300000|2020-02-25 17:05:00|933.2|931.4|932.3|930.5|933.5|931.7|931.2|929.4|302
1582650600000|2020-02-25 17:10:00|932.4|930.6|932.9|931.1|933.1|931.3|931.3|929.5|244
1582650900000|2020-02-25 17:15:00|932.7|930.9|932.9|931.1|933|931.2|929.1|927.3|349
1582651200000|2020-02-25 17:20:00|933.2|931.4|931.9|930.1|933.5|931.7|930.9|929.1|248
1582651500000|2020-02-25 17:25:00|932.1|930.3|931.8|930|933|931.2|931.4|929.6|235
1582651800000|2020-02-25 17:30:00|931.9|930.1|929.6|927.8|931.9|930.1|929.5|927.7|257
1582652100000|2020-02-25 17:35:00|929.7|927.9|929.9|928.1|930.6|928.8|929.5|927.7|243
1582652400000|2020-02-25 17:40:00|929.7|927.9|930.8|929|931.3|929.5|928.3|926.5|315
1582652700000|2020-02-25 17:45:00|930.5|928.7|929|927.2|930.8|929|928.6|926.8|234
1582653000000|2020-02-25 17:50:00|928.7|926.9|930.8|929|931.1|929.3|928.7|926.3|193
1582653300000|2020-02-25 17:55:00|930.6|928.8|932.6|930.8|933.2|931.4|930.1|928.3|248
1582653600000|2020-02-25 18:00:00|933|931.2|933.2|931.4|934.1|932.1|931|929.2|380
1582653900000|2020-02-25 18:05:00|933|931.2|933.4|931.6|934.1|932.3|932.7|930.9|265
1582654200000|2020-02-25 18:10:00|933.5|931.7|934.7|932.9|935|933.2|932.9|931.1|230
1582654500000|2020-02-25 18:15:00|934.4|932.6|934.4|932.6|935.2|933.4|934|932.2|261
1582654800000|2020-02-25 18:20:00|934.1|932.3|934.6|932.8|934.9|933.1|934|932.2|199
1582655100000|2020-02-25 18:25:00|934.3|932.5|935|933.2|935.2|933.4|934|932.2|139
1582655400000|2020-02-25 18:30:00|934.9|933.1|934.7|932.9|935.2|933.4|934|932.2|235
1582655700000|2020-02-25 18:35:00|934.3|932.5|934.8|933|935.3|933.5|934.3|932.5|153
1582656000000|2020-02-25 18:40:00|934.9|933.1|934.7|932.9|935.7|933.9|934.7|932.9|160
1582656300000|2020-02-25 18:45:00|934.8|933|936.7|934.9|937.6|935.8|934.5|932.7|187
1582656600000|2020-02-25 18:50:00|936.6|934.8|935.3|933.5|937.3|935.5|935.2|933.4|224
1582656900000|2020-02-25 18:55:00|935.4|933.6|935.2|933.4|935.9|934.1|934.9|933.1|191
1582657200000|2020-02-25 19:00:00|935.4|933.6|935|933.2|936.1|934.3|934.8|933|206
1582657500000|2020-02-25 19:05:00|935.3|933.5|934|932.2|935.3|933.5|933.8|932|210
1582657800000|2020-02-25 19:10:00|933.9|932.1|935.2|933.4|935.6|933.8|933.9|932.1|234
1582658100000|2020-02-25 19:15:00|935.3|933.5|934.9|933.1|935.8|934|934.5|932|178
1582658400000|2020-02-25 19:20:00|935.1|932.3|935.1|932.3|935.3|933.2|933.8|931.4|133
1582658700000|2020-02-25 19:25:00|935|932.2|934.4|932.6|935.4|933.2|934.2|931.7|103
1582659000000|2020-02-25 19:30:00|934.1|932.3|936.4|933.6|936.9|934.9|934.1|931.9|220
1582659300000|2020-02-25 19:35:00|936.5|933.7|935.1|933.3|936.8|934.7|935|932.6|156
1582659600000|2020-02-25 19:40:00|935.3|932.5|935.7|932.9|936|933.8|934.7|932.3|152
1582659900000|2020-02-25 19:45:00|935.8|933|935.5|932.7|935.9|933.8|934.9|932.6|112
1582660200000|2020-02-25 19:50:00|935.3|933.5|935.1|932.3|935.9|933.7|934.6|932.2|131
1582660500000|2020-02-25 19:55:00|935|932.2|935|932.2|935.6|933.4|934.5|932.1|106
1582660800000|2020-02-25 20:00:00|934.8|932|934.4|932.6|935.2|933.1|934.1|931.7|90
1582661100000|2020-02-25 20:05:00|934.7|931.9|934.7|931.9|935.2|933.1|933.6|931.2|91
1582661400000|2020-02-25 20:10:00|934.8|932|934.2|932.4|934.8|932.7|933.7|931.5|55
1582661700000|2020-02-25 20:15:00|934.1|932.3|934.1|931.3|934.5|932.3|933.5|931.1|69
1582662000000|2020-02-25 20:20:00|933.7|931.9|933.7|930.9|934.3|932.2|933.1|930.7|68
1582662300000|2020-02-25 20:25:00|933.5|930.7|933.5|930.7|934.3|932.2|932.7|930.3|102
1582662600000|2020-02-25 20:30:00|933.4|930.6|932.8|930|933.6|931.4|932.3|930|124
1582662900000|2020-02-25 20:35:00|932.9|930.1|932.5|929.7|933|930.9|932|929.6|106
1582663200000|2020-02-25 20:40:00|932.2|930.4|931.8|929|933|930.8|931.4|928.9|97
1582663500000|2020-02-25 20:45:00|931.9|929.1|930.1|927.3|932.1|930|927.7|924.9|267
1582663800000|2020-02-25 20:50:00|930.2|927.4|928.7|926.9|930.2|927.4|927.5|924.7|218
1582664100000|2020-02-25 20:55:00|929.1|926.3|924.1|921.1|929.1|926.9|923.6|920.6|254
1582664400000|2020-02-25 21:00:00|924.3|921.3|930.7|927.9|931.4|928.6|924.3|921.3|228
1582664700000|2020-02-25 21:05:00|930.9|928.1|931.5|928.7|932.6|929.8|930.4|927.6|154
1582665000000|2020-02-25 21:10:00|931.1|928.3|930.8|927.7|931.6|928.8|930.5|927.5|95
1582665300000|2020-02-25 21:15:00|930.7|927.9|930.7|927.9|931.8|928.9|930.5|927.7|78
1582665600000|2020-02-25 21:20:00|930.8|928|930.7|927.9|931.9|929.1|930.3|927.5|87
1582665900000|2020-02-25 21:25:00|930.6|927.8|931.7|928.8|932|929|930.5|927.5|47
1582666200000|2020-02-25 21:30:00|931.3|928.1|930.5|927.7|932.1|929|930.1|927.3|68
1582666500000|2020-02-25 21:35:00|930.6|927.8|931.3|928.5|931.5|928.7|930.5|927.6|77
1582666800000|2020-02-25 21:40:00|931|927.8|930.8|928|931.8|929|930|927.2|107
1582667100000|2020-02-25 21:45:00|930.7|927.4|930.1|927.3|931.1|928.1|929.9|927.1|86
1582667400000|2020-02-25 21:50:00|929.9|927.1|930.1|927.3|930.5|927.7|929.3|926.5|91
1582667700000|2020-02-25 21:55:00|930.2|927.4|931|927.3|931.2|927.7|929.7|926.6|57
1582671600000|2020-02-25 23:00:00|931.4|928.6|932.2|929.4|933.4|930.6|930.6|927.8|190
1582671900000|2020-02-25 23:05:00|932.5|929|932.4|929.2|933.7|930.4|931.2|928.3|140
1582672200000|2020-02-25 23:10:00|932.3|929.5|932.1|929.3|933.4|930.5|930.9|928.1|106
1582672500000|2020-02-25 23:15:00|932.2|929.4|932.4|929.6|932.8|930|931.2|928.4|61
1582672800000|2020-02-25 23:20:00|932.8|929.1|932.2|929.4|933|929.9|931.8|929|69
1582673100000|2020-02-25 23:25:00|932.5|929.7|932|928.8|933.1|930|931.1|928.2|83
1582673400000|2020-02-25 23:30:00|931.6|928.9|932.2|929.4|933|930.3|930.9|928.2|121
1582673700000|2020-02-25 23:35:00|932.1|930.3|932.4|929.6|933.1|930.7|931.4|928.7|87
1582674000000|2020-02-25 23:40:00|932.3|929.5|933|930.2|933.9|931.3|931.4|929.2|219
1582674300000|2020-02-25 23:45:00|933.1|930.3|934.6|931.8|935.2|932.4|931.9|928.9|192
1582674600000|2020-02-25 23:50:00|934.5|931.7|936.2|933.4|938|935.1|934.1|931.3|198
1582674900000|2020-02-25 23:55:00|935.9|933.1|936.7|933.9|937.7|935.1|935.7|932.9|134
1582675200000|2020-02-26 00:00:00|936.4|933.6|936.6|934.8|937.6|935.1|935.4|932.7|85
1582675500000|2020-02-26 00:05:00|936|934.2|936.2|933.4|937.2|934.5|935.3|932.8|150
1582675800000|2020-02-26 00:10:00|936.3|933.5|935|932.2|936.7|934.5|935|932.2|168
1582676100000|2020-02-26 00:15:00|935.6|932.8|935.2|932.4|936.6|933.8|934.1|931.8|130
1582676400000|2020-02-26 00:20:00|935.6|932.8|935.6|932.8|936.9|934.4|935.1|932.3|89
1582676700000|2020-02-26 00:25:00|935.4|932.6|936.1|933.3|936.8|934|935.1|932.6|58
1582677000000|2020-02-26 00:30:00|935.7|932.9|935.1|932.3|936.3|933.5|934.2|931.4|50
1582677300000|2020-02-26 00:35:00|934.7|931.9|934|931.2|935.6|933|933.7|931|88
1582677600000|2020-02-26 00:40:00|934.4|931.6|933.5|930.7|934.4|931.6|932.3|929.5|112
1582677900000|2020-02-26 00:45:00|933|930.2|934.4|931.6|934.6|931.8|932.8|930|88
1582678200000|2020-02-26 00:50:00|933.9|931.1|934.5|931.7|934.8|932.2|933.7|930.9|57
1582678500000|2020-02-26 00:55:00|933.9|931.1|934|931.2|934.6|931.8|933.7|930.9|62
1582678800000|2020-02-26 01:00:00|934.1|931.3|933.7|930.9|935.6|932.8|933.1|930.3|169
1582679100000|2020-02-26 01:05:00|933.8|931|932.9|930.1|934.6|931.8|932.2|929.4|124
1582679400000|2020-02-26 01:10:00|933.1|930.3|933.1|930.3|933.1|930.8|931.8|929|109
1582679700000|2020-02-26 01:15:00|933|930.2|932.1|929.3|933.2|931.1|931.7|928.7|92
1582680000000|2020-02-26 01:20:00|932|929.2|932.2|929.4|932.5|930.7|931.6|928.8|47
1582680300000|2020-02-26 01:25:00|932.3|930.5|932.3|929.5|932.7|930.7|931.9|929|73
1582680600000|2020-02-26 01:30:00|932.4|929.6|932.6|930.8|933.1|930.8|932|929.2|74
1582680900000|2020-02-26 01:35:00|932.5|930.7|933.6|930.8|934.5|932.4|932.5|929.7|80
1582681200000|2020-02-26 01:40:00|933.5|931.7|932.4|930.6|934.1|932.1|932.3|929.5|96
1582681500000|2020-02-26 01:45:00|932.6|929.8|932.4|929.6|932.9|930.8|932|929.2|79
1582681800000|2020-02-26 01:50:00|932.6|929.8|933.1|930.3|933.2|930.4|931.9|929.1|25
1582682100000|2020-02-26 01:55:00|932.7|930.9|933.4|930.6|934.6|932.2|932.7|930|90
1582682400000|2020-02-26 02:00:00|933.1|931.3|932.9|930.1|933.8|931.5|932.6|929.8|94
1582682700000|2020-02-26 02:05:00|933|930.2|933.1|930.3|934.1|931.3|932.2|929.4|75
1582683000000|2020-02-26 02:10:00|933.2|930.4|933.9|931.1|934.5|931.8|932.7|929.9|112
1582683300000|2020-02-26 02:15:00|933.8|931|934.3|931.5|935.7|933.6|933.5|930.7|99
1582683600000|2020-02-26 02:20:00|934.4|931.6|934.1|931.3|934.8|932.4|933.5|930.7|80
1582683900000|2020-02-26 02:25:00|934.2|931.4|934.7|931.9|935.5|933.1|933.9|931.1|66
1582684200000|2020-02-26 02:30:00|934.8|932|934.5|931.7|935.3|933.1|934.2|931.4|63
1582684500000|2020-02-26 02:35:00|934.3|931.5|934.1|931.3|934.5|932.4|933.6|930.8|76
1582684800000|2020-02-26 02:40:00|934.2|931.4|934.1|932.3|935|932.5|933.5|930.7|57
1582685100000|2020-02-26 02:45:00|934.2|931.4|934.4|931.6|934.7|932.9|933.8|931|63
1582685400000|2020-02-26 02:50:00|934.2|932.4|934.2|931.4|934.8|932.5|933.3|930.5|100
1582685700000|2020-02-26 02:55:00|934.1|931.3|933.7|930.9|934.6|932.1|933.1|930.3|70
1582686000000|2020-02-26 03:00:00|933.4|930.6|933.8|931|934.6|932.1|933.1|930.3|63
1582686300000|2020-02-26 03:05:00|933.5|932|934.3|932.5|934.4|932.5|933.3|930.5|77
1582686600000|2020-02-26 03:10:00|934.2|931.4|934|931.2|934.3|932.3|933.4|930.6|53
1582686900000|2020-02-26 03:15:00|933.8|932|932.7|929.9|933.8|932|932.7|929.9|74
1582687200000|2020-02-26 03:20:00|932.9|931.1|932.4|929.6|932.9|931.1|931.6|928.8|101
1582687500000|2020-02-26 03:25:00|932.2|929.4|932.7|930.9|933.4|931.1|932.2|929.4|38
1582687800000|2020-02-26 03:30:00|932.6|930.8|933.3|930.5|933.6|931.3|932|929.2|60
1582688100000|2020-02-26 03:35:00|933.4|930.6|933|930.2|933.9|931.6|932.6|929.8|26
1582688400000|2020-02-26 03:40:00|933.2|930.4|933.4|931.6|933.6|931.7|932.4|929.6|47
1582688700000|2020-02-26 03:45:00|933.1|930.3|933.3|931.5|934.2|932|932.7|929.9|40
1582689000000|2020-02-26 03:50:00|933|930.2|932.4|930.6|933.4|931.4|932.4|929.6|28
1582689300000|2020-02-26 03:55:00|932.5|930.7|933.1|931.3|933.5|931.3|932.3|929.5|47
1582689600000|2020-02-26 04:00:00|933.3|930.5|932.6|930.8|933.5|931.3|932.2|929.4|69
1582689900000|2020-02-26 04:05:00|932.4|929.6|933.5|931.7|934|931.7|932.4|929.6|57
1582690200000|2020-02-26 04:10:00|933.2|931.4|933.5|931.7|934|931.9|933.2|930.4|45
1582690500000|2020-02-26 04:15:00|933.6|930.7|933.7|931.9|934.1|931.9|933.2|930.4|37
1582690800000|2020-02-26 04:20:00|933.5|931.7|933.9|932.1|934.5|932.2|933.5|930.7|25
1582691100000|2020-02-26 04:25:00|933.8|932|934.3|931.5|934.6|932.3|933.4|930.6|24
1582691400000|2020-02-26 04:30:00|934.1|932.3|933.9|932.1|934.5|932.3|933.5|930.7|36
1582691700000|2020-02-26 04:35:00|934|931.2|933.8|932|934.4|932.2|933.3|930.5|47
1582692000000|2020-02-26 04:40:00|933.5|931.7|933.9|931.1|934.5|932.3|933.2|930.4|63
1582692300000|2020-02-26 04:45:00|933.7|931.9|933.3|931.5|934.1|931.9|932.9|930.1|68
1582692600000|2020-02-26 04:50:00|933.5|931.7|933.2|931.4|933.9|931.7|932.7|929.9|56
1582692900000|2020-02-26 04:55:00|933.3|930.5|933|931.2|933.4|931.4|932.7|929.9|29
1582693200000|2020-02-26 05:00:00|933.5|930.7|933.4|931.6|933.6|931.6|932.7|929.9|32
1582693500000|2020-02-26 05:05:00|933.3|931.5|933.7|931.9|934.6|932.2|933.2|930.4|74
1582693800000|2020-02-26 05:10:00|934.3|931.3|932.9|931.1|934.4|932.1|932.8|930|61
1582694100000|2020-02-26 05:15:00|933.1|930.3|933|931.2|933.6|931.4|932.7|929.9|51
1582694400000|2020-02-26 05:20:00|932.8|930|932.8|931|933.5|931.2|932.5|929.7|20
1582694700000|2020-02-26 05:25:00|933|930|933.2|931.4|933.7|931.4|932.4|929.6|47
1582695000000|2020-02-26 05:30:00|933.1|930.4|933.7|930.9|934.2|932.2|932.8|930.1|54
1582695300000|2020-02-26 05:35:00|933.8|931|934|932.2|934.5|932.5|933.6|930.8|52
1582695600000|2020-02-26 05:40:00|934.2|931.4|934.6|932.8|935.2|933.1|933.4|930.6|63
1582695900000|2020-02-26 05:45:00|934.5|932.7|934.2|931.4|934.8|932.8|933.6|930.8|45
1582696200000|2020-02-26 05:50:00|934|931.2|933.4|930.6|934.3|932.2|933.3|930.5|77
1582696500000|2020-02-26 05:55:00|933.9|931.1|933.4|931.6|934|931.9|933.1|930.3|40
1582696800000|2020-02-26 06:00:00|933.6|931.8|935.1|933.3|935.7|933.4|933.4|930.6|107
1582697100000|2020-02-26 06:05:00|935.6|932.8|936.3|934.5|936.8|934.5|935|932.2|57
1582697400000|2020-02-26 06:10:00|936.1|934.3|935.6|932.8|936.3|934.3|935|932.2|65
1582697700000|2020-02-26 06:15:00|935.7|932.9|935.2|932.4|936.5|934.2|934.9|932.1|85
1582698000000|2020-02-26 06:20:00|935.4|932.6|935.1|933.3|935.6|933.4|934.8|932|50
1582698300000|2020-02-26 06:25:00|935.2|932.4|936.3|934.5|936.6|934.5|935.1|932.4|35
1582698600000|2020-02-26 06:30:00|936.4|934.6|935.6|933.8|936.6|934.6|935.3|932.5|53
1582698900000|2020-02-26 06:35:00|935.5|933.7|936.4|933.6|937.3|934.5|935.4|932.6|46
1582699200000|2020-02-26 06:40:00|936.7|933.1|936|934.2|936.9|934.7|935.9|933.1|41
1582699500000|2020-02-26 06:45:00|936.5|933.7|935.8|934|936.6|934.2|935.5|932.7|11
1582699800000|2020-02-26 06:50:00|935.7|933.9|935.9|934.1|936.2|934.2|935.7|932.9|26
1582700100000|2020-02-26 06:55:00|935.8|934|936.6|933.8|936.7|934.7|935.7|932.9|83
1582700400000|2020-02-26 07:00:00|936.2|933.2|936.5|933.7|938.1|935.9|935.3|932.5|183
1582700700000|2020-02-26 07:05:00|936.3|933.5|935.8|933|937.1|934.5|934.6|931.9|146
1582701000000|2020-02-26 07:10:00|935.5|932.7|935.2|933.4|935.8|934|934.6|932|81
1582701300000|2020-02-26 07:15:00|935.4|932.6|935.3|933.5|936|933.6|934.6|931.8|88
1582701600000|2020-02-26 07:20:00|935.1|932.3|935.8|934|936.1|934.2|935.1|932.3|70
1582701900000|2020-02-26 07:25:00|935.2|933.4|935.7|932.9|936|934|935|932.2|88
1582702200000|2020-02-26 07:30:00|935.5|932.7|935.7|933.9|936.3|934.5|934.8|932.6|125
1582702500000|2020-02-26 07:35:00|936|933.2|936.2|933.4|936.8|934.4|935.1|932.8|158
1582702800000|2020-02-26 07:40:00|936.4|933.6|935.6|933.8|937|934.6|935.1|932.7|126
1582703100000|2020-02-26 07:45:00|936|934.2|936.5|933.7|936.8|934.8|935.6|933.3|130
1582703400000|2020-02-26 07:50:00|936.4|933.6|936.4|933.6|937.1|934.8|935.6|933.3|133
1582703700000|2020-02-26 07:55:00|936.1|934.3|937.1|934.3|937.1|934.8|935.6|933.4|130
1582704000000|2020-02-26 08:00:00|936.3|934.5|937.8|935|937.9|935.9|935.8|933.7|159
1582704300000|2020-02-26 08:05:00|937.3|935.5|935.6|933.8|938.1|936|935.5|933.1|195
1582704600000|2020-02-26 08:10:00|935.5|933.7|936.7|934.9|937.4|935.3|934.9|932.6|168
1582704900000|2020-02-26 08:15:00|936.6|934.8|936.7|933.9|937.7|935.6|935.8|933.5|196
1582705200000|2020-02-26 08:20:00|936.8|934|936.3|934.5|937.3|935.1|935.9|933.1|148
1582705500000|2020-02-26 08:25:00|936.5|934.7|936.4|934.6|937.2|935.1|936|933.8|113
1582705800000|2020-02-26 08:30:00|936.5|934.7|937.1|935.3|937.7|935.5|935.9|933.8|148
1582706100000|2020-02-26 08:35:00|937.3|935.5|937.4|935.6|938.1|936.1|936.2|934.4|191
1582706400000|2020-02-26 08:40:00|937.3|935.5|937|935.2|938.1|936|935.9|934.1|241
1582706700000|2020-02-26 08:45:00|937.1|935.3|937.9|936.1|938.8|936.9|936.7|934.7|268
1582707000000|2020-02-26 08:50:00|938|936.2|936.7|934.9|938.5|936.3|936.4|934.2|175
1582707300000|2020-02-26 08:55:00|936.6|934.8|935.3|933.5|937.1|934.9|935.1|933|158
1582707600000|2020-02-26 09:00:00|935.2|933.4|934.9|933.1|936.2|933.9|934.2|932|200
1582707900000|2020-02-26 09:05:00|935|933.2|934.9|933.1|935.6|933.4|934.2|931.8|231
1582708200000|2020-02-26 09:10:00|935.5|932.7|936.4|934.6|937.1|934.8|934.1|931.9|183
1582708500000|2020-02-26 09:15:00|936.3|934.5|935.9|934.1|937.1|934.8|935.3|933.1|156
1582708800000|2020-02-26 09:20:00|935.7|933.9|936.2|934.4|937.9|935.7|935.1|933.1|183
1582709100000|2020-02-26 09:25:00|936.3|934.5|936.5|934.7|937.2|934.9|936|933.6|143
1582709400000|2020-02-26 09:30:00|936.4|934.6|935.1|933.3|937.1|934.8|934.9|932.7|150
1582709700000|2020-02-26 09:35:00|935|933.2|934.8|933|935.9|933.7|934.2|931.9|166
1582710000000|2020-02-26 09:40:00|934.9|933.1|933.1|931.3|935.8|933.6|933|930.7|190
1582710300000|2020-02-26 09:45:00|933|931.2|933.2|930.4|934.1|932|932.6|930.3|216
1582710600000|2020-02-26 09:50:00|933.4|930.6|932.7|930.9|933.5|931.3|932.1|929.9|141
1582710900000|2020-02-26 09:55:00|932.6|930.8|933.7|930.9|933.8|931.6|932.4|930|102
1582711200000|2020-02-26 10:00:00|933.5|930.7|932.3|930.5|933.6|931.4|932.1|929.8|129
1582711500000|2020-02-26 10:05:00|933|930.2|932.6|930.8|933.6|931.4|932.4|930.2|109
1582711800000|2020-02-26 10:10:00|932.5|930.7|931.9|930.1|933.1|930.8|931.8|929.6|111
1582712100000|2020-02-26 10:15:00|931.7|929.9|931.9|930.1|932.8|930.6|931.6|929.3|119
1582712400000|2020-02-26 10:20:00|931.8|930|931.8|929|932.8|930.4|931.2|928.9|125
1582712700000|2020-02-26 10:25:00|931.9|929.1|930.1|928.3|932.1|929.8|929.2|926.9|187
1582713000000|2020-02-26 10:30:00|930.6|927.8|928.9|927.1|930.8|928.4|928.9|926.5|128
1582713300000|2020-02-26 10:35:00|929.4|926.6|928.8|927|929.6|927.3|928.7|926.4|58
1582713600000|2020-02-26 10:40:00|928.7|926.9|927.9|926.1|929.3|927.2|927.1|924.9|166
1582713900000|2020-02-26 10:45:00|928.6|925.8|926.1|923.3|928.7|926.4|925|922.6|201
1582714200000|2020-02-26 10:50:00|925.6|923.8|925.7|922.9|926.3|924.1|922.9|920.5|299
1582714500000|2020-02-26 10:55:00|925.5|922.7|923.8|922|925.8|923.7|923.6|921.4|212
1582714800000|2020-02-26 11:00:00|923.9|922.1|924.7|922.9|925.3|923|922.8|920.6|164
1582715100000|2020-02-26 11:05:00|924.9|923.1|926.2|923.4|926.4|924.2|924.7|922.4|142
1582715400000|2020-02-26 11:10:00|926.3|923.5|925.5|923.7|926.5|924.4|925.3|922.9|147
1582715700000|2020-02-26 11:15:00|925.9|924.1|926.1|923.3|926.8|924.5|924.9|922.7|152
1582716000000|2020-02-26 11:20:00|925.4|923.6|927.1|925.3|927.8|925.6|925.2|923|192
1582716300000|2020-02-26 11:25:00|927.2|925.4|930.1|927.3|930.1|927.8|927.2|925.2|260
1582716600000|2020-02-26 11:30:00|930|927.2|930.6|927.8|930.9|928.5|928.9|926.6|140
1582716900000|2020-02-26 11:35:00|930.2|928.4|930.4|928.6|931.2|928.9|929.8|927.4|114
1582717200000|2020-02-26 11:40:00|930.9|928.1|930.3|928.5|930.9|928.7|929.2|926.9|123
1582717500000|2020-02-26 11:45:00|930.7|927.9|930.8|929|931.3|929.1|930.1|927.9|127
1582717800000|2020-02-26 11:50:00|930.6|928.8|929.5|927.7|931.7|929.5|929.4|927.2|121
1582718100000|2020-02-26 11:55:00|929.4|927.6|929|927.2|930.2|927.9|928.7|926.5|190
1582718400000|2020-02-26 12:00:00|929.1|927.3|927.3|925.5|929.8|927.5|926.8|924.3|232
1582718700000|2020-02-26 12:05:00|927.2|925.4|927.7|925.9|928.3|926|926.2|924|194
1582719000000|2020-02-26 12:10:00|927.8|926|926.6|923.8|928.5|926.4|926|923.8|200
1582719300000|2020-02-26 12:15:00|926.7|923.9|925.5|923.7|927.2|924.9|925.4|923.2|119
1582719600000|2020-02-26 12:20:00|925.6|923.8|926.4|923.6|926.4|924.2|924.8|922.7|122
1582719900000|2020-02-26 12:25:00|925.9|924.1|927.2|925.4|927.9|926.1|925.5|923.3|188
1582720200000|2020-02-26 12:30:00|927.3|925.5|928.1|926.3|928.9|927.1|926.9|925.1|166
1582720500000|2020-02-26 12:35:00|928|926.2|926.9|925.1|928.6|926.6|926.7|924.3|165
1582720800000|2020-02-26 12:40:00|927|925.2|924.7|922.9|927.2|925.4|924.3|922.2|148
1582721100000|2020-02-26 12:45:00|924.6|922.8|924.4|922.6|925.7|923.6|924.1|922.3|162
1582721400000|2020-02-26 12:50:00|924.6|922.8|925.5|923.7|925.6|923.8|924.5|922.4|157
1582721700000|2020-02-26 12:55:00|925.1|923.3|925.1|923.3|925.8|923.9|924.7|922.9|178
1582722000000|2020-02-26 13:00:00|924.9|923.1|925|923.2|926|924.1|924.6|922.8|161
1582722300000|2020-02-26 13:05:00|925.1|923.3|924.9|923.1|925.8|924|924.8|922.8|126
1582722600000|2020-02-26 13:10:00|925|923.2|922.6|920.8|925.6|923.8|922.6|920.6|218
1582722900000|2020-02-26 13:15:00|922.8|921|924.6|922.8|924.8|923|922.5|920.7|245
1582723200000|2020-02-26 13:20:00|924.5|922.7|924.3|922.5|925.4|923.3|923|920.9|322
1582723500000|2020-02-26 13:25:00|924.2|922.4|923.9|922.1|925.7|923.6|923|920.8|272
1582723800000|2020-02-26 13:30:00|924|922.2|925.1|923.3|925.6|923.3|922.8|920.5|354
1582724100000|2020-02-26 13:35:00|925|923.2|923.3|921.5|925.5|923.4|923|920.8|364
1582724400000|2020-02-26 13:40:00|923.2|921.4|924.1|922.3|924.7|922.8|922.9|920.5|242
1582724700000|2020-02-26 13:45:00|924|922.2|922.9|921.1|924.4|922.3|922.5|920.2|268
1582725000000|2020-02-26 13:50:00|922.8|921|923|921.2|923.8|921.7|922.5|920.5|202
1582725300000|2020-02-26 13:55:00|922.9|921.1|917.9|915.1|923.6|921.4|917.3|915|420
1582725600000|2020-02-26 14:00:00|917.8|915|919.5|916.7|921.7|919.3|917.3|915|422
1582725900000|2020-02-26 14:05:00|918.7|916.9|919.6|917.8|921.3|919.3|918.5|916|217
1582726200000|2020-02-26 14:10:00|919.7|917.9|918.9|917.1|920.6|918.3|918.6|916.7|182
1582726500000|2020-02-26 14:15:00|918.8|917|917.3|915.5|919.8|917.7|916.3|914.2|189
1582726800000|2020-02-26 14:20:00|917.2|915.4|914.7|912.9|917.8|915.7|914.4|912.4|178
1582727100000|2020-02-26 14:25:00|914.8|913|914.5|912.7|916.9|914.4|914.1|912.3|155
1582727400000|2020-02-26 14:30:00|914.4|912.6|915|913.2|917.1|914.3|912.9|910.7|314
1582727700000|2020-02-26 14:35:00|915.2|913.4|914.7|912.9|916|914.2|914.6|912.8|214
1582728000000|2020-02-26 14:40:00|914.8|913|914.1|912.3|915.2|913.4|913.5|911.7|271
1582728300000|2020-02-26 14:45:00|914.3|912.5|915.3|913.5|915.5|913.7|913.5|911.7|211
1582728600000|2020-02-26 14:50:00|915.5|913.7|914.2|912.4|916|914.2|913.9|911.8|245
1582728900000|2020-02-26 14:55:00|914.3|911.5|913.8|910.5|914.5|912.7|912.4|910|227
1582729200000|2020-02-26 15:00:00|913.3|910.7|912.6|910.8|914.3|911.7|912|909.7|219
1582729500000|2020-02-26 15:05:00|912.7|910.9|911.4|909.6|913.6|911.2|911.2|909.2|181
1582729800000|2020-02-26 15:10:00|911.3|909.5|911.1|909.3|912.6|910.3|909.8|907.3|228
1582730100000|2020-02-26 15:15:00|910.9|909.1|911.3|909.5|911.9|909.8|910.7|908.1|182
1582730400000|2020-02-26 15:20:00|911.1|909.3|915|913.2|917.5|914.7|911|908.6|316
1582730700000|2020-02-26 15:25:00|915.1|913.3|916.8|914|918.3|916|914.8|912.4|336
1582731000000|2020-02-26 15:30:00|916.9|914.1|915.6|912.8|918.8|916.5|914.9|912.7|231
1582731300000|2020-02-26 15:35:00|914.9|913.1|915|913.2|916.7|914.4|913.1|910.9|198
1582731600000|2020-02-26 15:40:00|914.8|913|915.1|913.3|918|915.4|914.1|911.7|189
1582731900000|2020-02-26 15:45:00|915.2|913.4|918.3|916.5|918.4|916.6|915.1|912.7|221
1582732200000|2020-02-26 15:50:00|918.2|916.4|915.8|914|918.5|916.4|915.8|913.5|161
1582732500000|2020-02-26 15:55:00|916.4|913.6|916.5|914.7|917.3|915.4|915.2|912.9|256
1582732800000|2020-02-26 16:00:00|917.3|914.5|915|913.2|918.6|916.4|915|912.9|226
1582733100000|2020-02-26 16:05:00|915.2|913.4|919.2|917.4|919.4|917.6|914.7|912.3|252
1582733400000|2020-02-26 16:10:00|919.8|917|916.5|914.7|920.1|917.9|916.1|913.8|252
1582733700000|2020-02-26 16:15:00|916.6|914.8|918|916.2|918.6|916.3|916.2|914.4|245
1582734000000|2020-02-26 16:20:00|918.1|916.3|918.1|916.3|918.7|916.7|916.4|914|198
1582734300000|2020-02-26 16:25:00|917.9|916.1|918.8|917|919.7|917.4|916.9|914.8|163
1582734600000|2020-02-26 16:30:00|918.9|917.1|917.8|916|919.7|917.2|917.2|914.9|120
1582734900000|2020-02-26 16:35:00|918.2|916.4|918|916.2|919.4|917.6|917.8|915.5|153
1582735200000|2020-02-26 16:40:00|918.6|915.8|917.4|915.6|918.6|916.3|916.9|914.8|82
1582735500000|2020-02-26 16:45:00|917.3|915.5|917.9|916.1|919|917.1|917.2|915|134
1582735800000|2020-02-26 16:50:00|918|916.2|918.1|916.3|919.1|917.1|917.9|915.6|141
1582736100000|2020-02-26 16:55:00|918|916.2|918|916.2|918.5|916.4|917.1|914.8|89
1582736400000|2020-02-26 17:00:00|918.1|916.3|917.6|915.8|918.6|916.8|916.8|914.6|116
1582736700000|2020-02-26 17:05:00|917.5|915.7|917.4|915.6|918|915.8|916.2|913.9|181
1582737000000|2020-02-26 17:10:00|917.5|915.7|916.1|914.3|918.5|916|916.1|913.7|130
1582737300000|2020-02-26 17:15:00|916|914.2|916.5|913.7|917.3|915|915.5|913.2|127
1582737600000|2020-02-26 17:20:00|916.4|913.6|915.3|912.5|916.4|914.1|914.7|912.5|107
1582737900000|2020-02-26 17:25:00|914.9|913.1|914.1|911.3|915.4|913.2|913.2|911|141
1582738200000|2020-02-26 17:30:00|913.6|911.8|915.1|912.3|915.7|913.4|913.5|911.1|137
1582738500000|2020-02-26 17:35:00|914.5|912.7|915|913.2|915.6|913.4|914.1|911.9|104
1582738800000|2020-02-26 17:40:00|915.4|912.6|915.9|913.1|916.5|914.2|914.5|912.2|104
1582739100000|2020-02-26 17:45:00|916.1|913.3|916.3|913.5|917|914.7|915.7|913.3|79
1582739400000|2020-02-26 17:50:00|915.8|914|915.2|913.4|916.4|914.2|915.2|912.9|139
1582739700000|2020-02-26 17:55:00|915.1|913.3|917.1|914.3|917.2|914.8|915.1|912.9|133
1582740000000|2020-02-26 18:00:00|917|914.2|915.9|913.1|917.5|915.2|915.4|912.9|400
1582740300000|2020-02-26 18:05:00|915.8|913|915|912.2|916.1|913.8|914.3|912|141
1582740600000|2020-02-26 18:10:00|914.6|912.8|914.8|912|915.1|912.9|914.2|911.8|47
1582740900000|2020-02-26 18:15:00|914.3|912.5|914.2|912.4|915.2|912.9|914.2|911.8|76
1582741200000|2020-02-26 18:20:00|914.6|911.8|915|912.2|916.1|913.8|914.1|911.8|77
1582741500000|2020-02-26 18:25:00|914.5|912.7|915|912.2|915.2|912.9|914.4|912.1|37
1582741800000|2020-02-26 18:30:00|914.9|912.1|915.3|913.5|915.8|913.6|914.3|912.1|56
1582742100000|2020-02-26 18:35:00|915.5|912.7|915.7|912.9|915.9|913.7|914.9|912.6|83
1582742400000|2020-02-26 18:40:00|915.2|913.4|914.8|912|915.7|913.6|914.2|911.9|112
1582742700000|2020-02-26 18:45:00|914.6|912.8|915.3|912.5|915.4|913|913.8|911.4|100
1582743000000|2020-02-26 18:50:00|914.9|913.1|915.8|913|915.9|913.6|914.6|912.3|68
1582743300000|2020-02-26 18:55:00|915.3|913.5|915.4|912.6|916|913.8|914.5|912.2|65
1582743600000|2020-02-26 19:00:00|915.2|912.4|915.6|912.8|915.8|913.5|914.6|912.1|101
1582743900000|2020-02-26 19:05:00|915.4|912.6|915|913.2|916.5|914.2|914.9|912.6|80
1582744200000|2020-02-26 19:10:00|914.9|913.1|915.2|912.4|915.7|913.6|914.7|912.4|63
1582744500000|2020-02-26 19:15:00|914.7|912.9|915.2|913.4|915.7|913.5|914.7|912.3|60
1582744800000|2020-02-26 19:20:00|915.3|913.5|915.9|913.1|916.1|913.8|915.1|912.4|54
1582745100000|2020-02-26 19:25:00|916|913.2|916.3|913.5|916.4|914.1|915.3|913|68
1582745400000|2020-02-26 19:30:00|916.2|913.4|915.9|913.1|916.3|914|915|912.7|86
1582745700000|2020-02-26 19:35:00|915.8|913|915.3|913.5|915.9|913.7|914.6|912.3|57
1582746000000|2020-02-26 19:40:00|915.7|912.9|916.1|913.3|916.1|913.8|915.2|912.8|73
1582746300000|2020-02-26 19:45:00|916.6|913.8|916.4|913.6|917.1|914.9|915.5|913.1|95
1582746600000|2020-02-26 19:50:00|916|914.2|916.6|913.8|916.8|914.5|915.7|913.2|78
1582746900000|2020-02-26 19:55:00|916.2|914.4|915.4|913.6|916.7|914.4|915.4|913|70
1582747200000|2020-02-26 20:00:00|915.8|913|916.2|913.4|916.3|914|915.1|912.8|59
1582747500000|2020-02-26 20:05:00|916.1|913.3|915.5|912.7|916.3|914.1|915|912.5|80
1582747800000|2020-02-26 20:10:00|915.1|913.3|914.4|912.6|915.5|913.3|914.3|912|51
1582748100000|2020-02-26 20:15:00|914.5|912.7|914.1|912.3|915|912.8|914.1|911.9|61
1582748400000|2020-02-26 20:20:00|914.2|912.4|913.9|912.1|915|912.8|913.6|911.3|76
1582748700000|2020-02-26 20:25:00|914.3|911.5|914.8|912|914.8|912.7|913.5|911.2|54
1582749000000|2020-02-26 20:30:00|914.3|912.5|913.9|911.1|914.8|912.6|913.5|911.1|95
1582749300000|2020-02-26 20:35:00|914|911.2|914.4|911.6|914.5|912.3|913.1|911|64
1582749600000|2020-02-26 20:40:00|914|912.2|914.6|911.8|914.7|912.4|914|911.6|35
1582749900000|2020-02-26 20:45:00|914.7|911.9|914.2|912.4|914.9|912.6|913.8|911.5|76
1582750200000|2020-02-26 20:50:00|914.1|912.3|914|912.2|914.9|912.6|913.8|911.5|75
1582750500000|2020-02-26 20:55:00|914.5|911.7|914.3|911.5|915.1|912.6|913.8|911.4|95
1582750800000|2020-02-26 21:00:00|914.2|911.4|914.7|911.9|915|912.2|914.2|911.4|102
1582751100000|2020-02-26 21:05:00|914.8|912|915|912.2|915.6|912.8|914.6|911.8|63
1582751400000|2020-02-26 21:10:00|914.9|912.1|915.5|912.7|915.8|913|914.9|912.1|36
1582751700000|2020-02-26 21:15:00|915.7|912.9|916.1|913.3|916.2|913.4|915.6|912.8|31
1582752000000|2020-02-26 21:20:00|916|913.2|916.3|913.5|916.6|913.8|915.9|913.1|34
1582752300000|2020-02-26 21:25:00|916.2|913.4|916.5|913.7|916.5|913.7|915.9|913.1|39
1582752600000|2020-02-26 21:30:00|916.2|913.4|916|913.2|916.7|913.9|915.9|913.1|33
1582752900000|2020-02-26 21:35:00|916.1|913.3|916.1|913.3|916.2|913.4|915.8|913|20
1582753200000|2020-02-26 21:40:00|916.2|913.4|915.5|912.7|916.2|913.4|915.2|912.4|36
1582753500000|2020-02-26 21:45:00|915.4|912.6|915.2|912.4|915.5|912.7|915|912.1|56
1582753800000|2020-02-26 21:50:00|915.1|912.3|916|913.2|916.3|913.5|914.4|911.8|51
1582754100000|2020-02-26 21:55:00|916.1|913.3|916.1|913.3|916.6|913.4|915.8|912.5|32
1582758000000|2020-02-26 23:00:00|915.9|913.1|917.2|914.4|917.2|914.4|915.9|913.1|50
1582758300000|2020-02-26 23:05:00|917.1|914.3|916.5|913.7|917.9|915.1|916.4|913.6|70
1582758600000|2020-02-26 23:10:00|916.4|913.6|916.1|914.3|917.1|914.6|916.1|913.5|66
1582758900000|2020-02-26 23:15:00|916.2|914.4|916.2|914.4|917.2|914.9|915.9|913.7|36
1582759200000|2020-02-26 23:20:00|916|914.2|916.9|914.1|917.2|914.6|915.9|913.7|31
1582759500000|2020-02-26 23:25:00|917.1|914.3|916.4|914.6|917.1|914.7|916.2|914.3|14
1582759800000|2020-02-26 23:30:00|916.3|914.5|916.3|914.5|917.2|915.1|915.9|913.7|43
1582760100000|2020-02-26 23:35:00|916.4|914.6|914.4|912.6|916.8|914.7|914|912.2|63
1582760400000|2020-02-26 23:40:00|914.5|912.7|911.7|909.9|915.1|913.3|911.6|909.3|90
1582760700000|2020-02-26 23:45:00|912.2|910.4|911.4|908.6|912.8|910.4|910.6|908.1|107
1582761000000|2020-02-26 23:50:00|911.3|908.5|912.6|910.8|913.1|910.8|910.8|908.5|73
1582761300000|2020-02-26 23:55:00|912.7|909.9|913|910.2|913.9|911.5|912.4|909.9|70
1582761600000|2020-02-27 00:00:00|913.5|910.7|914.1|911.3|915.3|912.5|912.8|910.5|97
1582761900000|2020-02-27 00:05:00|914|911.2|912.8|910|914.3|912|912.2|909.9|132
1582762200000|2020-02-27 00:10:00|912.3|910.5|914.1|911.3|914.1|911.5|912.3|910|90
1582762500000|2020-02-27 00:15:00|914|911.2|914.7|911.9|915.1|912.7|913.7|910.9|99
1582762800000|2020-02-27 00:20:00|914.2|912.4|914.1|912.3|915.2|912.6|914.1|911.5|59
1582763100000|2020-02-27 00:25:00|914.2|912.4|916.7|913.9|917.2|914.9|914.2|912.3|102
1582763400000|2020-02-27 00:30:00|916.2|914.4|916.2|913.4|917|914.7|915.7|913.3|73
1582763700000|2020-02-27 00:35:00|916.3|913.5|915.4|912.6|916.3|913.7|914.8|912.4|82
1582764000000|2020-02-27 00:40:00|914.9|913.1|915.8|914|916.5|914.4|914.9|912.6|55
1582764300000|2020-02-27 00:45:00|915.7|913.9|915.7|913.9|916.2|914|915.2|912.9|59
1582764600000|2020-02-27 00:50:00|916.1|913.3|916|914.2|916.4|914.3|915.6|913.2|41
1582764900000|2020-02-27 00:55:00|916.1|914.3|915.4|912.6|916.7|914.4|914.9|912.6|76
1582765200000|2020-02-27 01:00:00|915.3|913.5|915.8|913|917.1|914.7|915.3|912.8|104
1582765500000|2020-02-27 01:05:00|915.7|912.9|916.9|914.1|917.1|914.3|915.1|912.3|96
1582765800000|2020-02-27 01:10:00|916.8|914|917.1|914.3|917.3|915.1|916.1|913.8|74
1582766100000|2020-02-27 01:15:00|916.7|914.9|917.4|915.6|918|915.7|915.9|913.5|66
1582766400000|2020-02-27 01:20:00|917.5|915.7|916.3|914.5|917.6|915.8|916|913.8|49
1582766700000|2020-02-27 01:25:00|916.4|914.6|917.7|915.9|918.1|915.9|916.3|914.1|37
1582767000000|2020-02-27 01:30:00|917.8|916|918.5|916.7|919.1|916.9|917.8|915.6|66
1582767300000|2020-02-27 01:35:00|919|916.2|918.1|916.3|919|916.5|917.9|915.5|31
1582767600000|2020-02-27 01:40:00|917.7|915.9|918.2|916.4|918.8|916.6|917.5|915.1|46
1582767900000|2020-02-27 01:45:00|918.7|915.9|921.5|918.7|921.5|919.2|918.2|915.9|77
1582768200000|2020-02-27 01:50:00|921.6|918.8|922|920.2|923.8|921.6|920.9|918.5|182
1582768500000|2020-02-27 01:55:00|921.9|920.1|922.7|920.9|923.2|921.2|921.4|918.9|100
1582768800000|2020-02-27 02:00:00|922.6|920.8|922.3|920.5|923.4|921|921.2|919.1|81
1582769100000|2020-02-27 02:05:00|922.2|920.4|923.2|921.4|924.2|922.1|922.2|919.7|98
1582769400000|2020-02-27 02:10:00|923.5|920.7|923.6|920.8|923.6|921.8|922.4|920.2|58
1582769700000|2020-02-27 02:15:00|923.5|920.7|923|921.2|923.5|921.3|922.7|920.5|48
1582770000000|2020-02-27 02:20:00|922.9|921.1|922.2|920.4|923.2|921.3|921.8|919.6|42
1582770300000|2020-02-27 02:25:00|922.1|920.3|922.7|920.9|923.4|921.4|921.9|919.4|56
1582770600000|2020-02-27 02:30:00|922.8|921|921.6|919.8|923|921|921.5|919.4|67
1582770900000|2020-02-27 02:35:00|921.5|919.7|922|920.2|922.6|920.4|921.4|919|55
1582771200000|2020-02-27 02:40:00|922.1|920.3|921.5|919.7|922.4|920.4|921.4|919.1|65
1582771500000|2020-02-27 02:45:00|921.9|919.1|920.8|919|922|919.8|920.7|918.8|47
1582771800000|2020-02-27 02:50:00|921|919.2|921.6|919.8|922|920.1|920.8|918.5|58
1582772100000|2020-02-27 02:55:00|921.9|920.1|921.9|920.1|922.8|920.9|921.4|919.5|62
1582772400000|2020-02-27 03:00:00|922|920.2|921.8|920|922.5|920.2|921.3|918.8|32
1582772700000|2020-02-27 03:05:00|921.9|919.1|921.2|919.4|922.2|920.1|920.9|918.7|57
1582773000000|2020-02-27 03:10:00|921.3|919.5|920.9|919.1|921.9|919.8|920.8|918.4|60
1582773300000|2020-02-27 03:15:00|920.5|918.1|921.2|919.4|921.9|919.7|920.5|918.1|52
1582773600000|2020-02-27 03:20:00|921.7|918.9|921.8|919|922|919.8|920.7|918.4|51
1582773900000|2020-02-27 03:25:00|921.6|919.8|922.6|920.8|923.2|921|921.5|919.3|56
1582774200000|2020-02-27 03:30:00|922.5|920.7|923.2|921.4|923.8|921.5|922.3|919.7|82
1582774500000|2020-02-27 03:35:00|923.3|921.5|923.2|920.4|923.7|921.5|922.5|920.2|45
1582774800000|2020-02-27 03:40:00|922.7|920.9|923|921.2|923.8|921.3|922.3|920|53
1582775100000|2020-02-27 03:45:00|923.6|920.8|923.5|921.7|924.1|921.9|922.8|920.6|38
1582775400000|2020-02-27 03:50:00|924|921.2|923.5|921.7|924.2|921.9|923.1|920.8|47
1582775700000|2020-02-27 03:55:00|924|921.2|923.4|920.6|924|921.8|922.9|920.5|35
1582776000000|2020-02-27 04:00:00|923.5|920.7|923.6|920.8|924|921.6|922.8|920.5|44
1582776300000|2020-02-27 04:05:00|923.2|921.4|923.4|921.6|923.8|921.6|922.7|920.4|62
1582776600000|2020-02-27 04:10:00|923.5|921.7|923.4|921.6|923.7|921.7|922.8|920.4|52
1582776900000|2020-02-27 04:15:00|923.6|920.8|923.1|921.3|923.8|921.6|922.9|920.6|29
1582777200000|2020-02-27 04:20:00|923.2|920.4|922.9|921.1|923.8|921.5|922.9|920.4|33
1582777500000|2020-02-27 04:25:00|923.1|921.3|923|921.2|923.4|921.4|922.8|920.6|30
1582777800000|2020-02-27 04:30:00|922.9|921.1|923.1|920.3|923.4|921.1|921.9|919.8|47
1582778100000|2020-02-27 04:35:00|922.7|920.9|922.4|920.6|923.2|921.1|922.2|919.9|29
1582778400000|2020-02-27 04:40:00|922.5|919.6|922|920.2|922.6|920.5|921.9|919.4|37
1582778700000|2020-02-27 04:45:00|921.9|920.1|922.6|920.8|922.9|920.8|921.9|919.5|37
1582779000000|2020-02-27 04:50:00|922.8|920|923.3|921.5|923.3|921.5|922.6|920|29
1582779300000|2020-02-27 04:55:00|923.4|921.6|924.2|921.4|924.2|921.9|923.4|921.1|26
1582779600000|2020-02-27 05:00:00|924.3|921.5|924.2|921.4|924.3|922|923.6|921.1|37
1582779900000|2020-02-27 05:05:00|924.1|921.3|923.5|921.7|924.5|922.1|923.4|921|37
1582780200000|2020-02-27 05:10:00|923.6|921.8|924.5|921.7|925.1|922.3|923.4|921|45
1582780500000|2020-02-27 05:15:00|924.7|921.9|924.5|922.7|925.3|923.3|924.1|921.6|81
1582780800000|2020-02-27 05:20:00|925.1|923.3|925|922.2|925.5|923.3|923.5|920.8|76
1582781100000|2020-02-27 05:25:00|924.6|922.8|923.8|921|925.1|922.8|923.5|920.8|78
1582781400000|2020-02-27 05:30:00|924|921.2|925|923.2|925.4|923.4|924|921.2|88
1582781700000|2020-02-27 05:35:00|924.9|923.1|923.7|920.9|925.1|923.3|923.1|920.7|81
1582782000000|2020-02-27 05:40:00|923.2|921.4|924.1|921.3|924.5|921.7|922.7|920.2|83
1582782300000|2020-02-27 05:45:00|924.2|921.4|923.9|921.1|924.7|921.9|923.6|920.8|77
1582782600000|2020-02-27 05:50:00|923.7|920.9|924.4|921.6|924.6|921.9|923.4|920.6|90
1582782900000|2020-02-27 05:55:00|924.2|921.4|925.1|922.3|925.8|923|923.7|920.9|118
1582783200000|2020-02-27 06:00:00|925.2|922.4|926.4|923.6|926.7|923.9|924.8|922|112
1582783500000|2020-02-27 06:05:00|926.3|923.5|925.8|923|926.8|924.3|925.3|922.5|138
1582783800000|2020-02-27 06:10:00|925.6|922.8|924.6|921.8|926.3|923.8|924.5|921.7|75
1582784100000|2020-02-27 06:15:00|924.7|921.9|925.2|922.4|925.8|923|924.3|921.5|80
1582784400000|2020-02-27 06:20:00|925.3|922.5|924.9|922.1|925.4|922.9|924|921.2|58
1582784700000|2020-02-27 06:25:00|924.5|921.7|925.1|922.3|925.6|922.8|924|921.2|72
1582785000000|2020-02-27 06:30:00|925.2|922.4|924.5|921.7|925.8|923|924.4|921.6|80
1582785300000|2020-02-27 06:35:00|924.6|921.8|924.8|922|925.8|923|924.3|921.5|60
1582785600000|2020-02-27 06:40:00|925|922.2|924.8|922|926|923.3|924.8|922|69
1582785900000|2020-02-27 06:45:00|925.1|922.3|925.2|922.4|925.5|922.7|924.5|921.7|48
1582786200000|2020-02-27 06:50:00|924.5|921.7|924.5|921.7|925.4|923|924|921|86
1582786500000|2020-02-27 06:55:00|924.4|922.6|925.2|922.4|925.2|923|924.2|921.4|85
1582786800000|2020-02-27 07:00:00|925|922.2|922.9|920.1|925.1|922.3|922.6|920|134
1582787100000|2020-02-27 07:05:00|923|920.2|923.3|920.5|923.6|921.3|922.6|920.1|68
1582787400000|2020-02-27 07:10:00|923.2|920.4|922.6|919.8|923.5|921.2|921.9|919.4|96
1582787700000|2020-02-27 07:15:00|922.7|919.9|922.1|919.3|922.9|920.6|921.2|918.8|91
1582788000000|2020-02-27 07:20:00|922.2|919.4|922|919.2|922.2|920.1|921.2|918.9|58
1582788300000|2020-02-27 07:25:00|922.1|919.3|920.8|919|922.3|920.2|919.8|917.6|148
1582788600000|2020-02-27 07:30:00|920.9|919.1|921.5|918.7|921.7|919.5|920.4|918|121
1582788900000|2020-02-27 07:35:00|921.6|918.8|919.8|917|921.7|919.5|919.3|917|149
1582789200000|2020-02-27 07:40:00|919.9|917.1|920|918.2|920.8|918.5|919.5|917.1|93
1582789500000|2020-02-27 07:45:00|920.1|918.3|920.8|918|921.8|919.3|919.9|917.6|94
1582789800000|2020-02-27 07:50:00|920.7|917.9|922|919.2|922.2|919.9|920.1|917.7|125
1582790100000|2020-02-27 07:55:00|922.2|919.4|922.7|919.9|922.8|920.6|921|918.6|116
1582790400000|2020-02-27 08:00:00|922.6|919.8|920.9|919.1|922.8|920.1|920.9|918.5|166
1582790700000|2020-02-27 08:05:00|921|919.2|921.7|919.9|922.9|920.6|920.9|918.6|169
1582791000000|2020-02-27 08:10:00|921.6|919.8|920.7|918.9|922.3|920|920.2|917.9|174
1582791300000|2020-02-27 08:15:00|920.9|918.1|921.2|918.4|921.8|919.5|920.1|917.8|112
1582791600000|2020-02-27 08:20:00|921|919.2|920.8|919|921.3|919.2|919.9|917.5|78
1582791900000|2020-02-27 08:25:00|921.5|918.7|920.2|918.4|921.6|919.2|919.7|917.4|86
1582792200000|2020-02-27 08:30:00|920.1|918.3|919.8|918|921|918.7|919.7|917.4|60
1582792500000|2020-02-27 08:35:00|919.7|917.9|917.8|916|920.2|918|917.8|915.4|102
1582792800000|2020-02-27 08:40:00|917.9|916.1|918.2|915.4|918.7|916.5|916.8|914.5|121
1582793100000|2020-02-27 08:45:00|918.3|915.5|918.4|916.6|919|916.9|917.3|915.1|108
1582793400000|2020-02-27 08:50:00|918.2|916.4|919.8|917|920.2|917.8|918.2|915.9|88
1582793700000|2020-02-27 08:55:00|919.3|917.5|921.6|919.8|922.5|920.3|919.3|916.9|97
1582794000000|2020-02-27 09:00:00|921.5|919.7|921.5|919.7|922.2|920|920.7|918.5|81
1582794300000|2020-02-27 09:05:00|922|919.2|921.4|918.6|922|919.7|920.5|918.2|61
1582794600000|2020-02-27 09:10:00|921|919.2|919.7|916.9|921.1|919.2|919.1|916.8|113
1582794900000|2020-02-27 09:15:00|919.6|916.8|918.2|916.4|919.7|917.4|918|915.7|97
1582795200000|2020-02-27 09:20:00|918.1|916.3|919.2|917.4|919.7|917.5|918.1|915.7|57
1582795500000|2020-02-27 09:25:00|919.7|916.9|920.1|917.3|920.6|918.4|919|916.7|63
1582795800000|2020-02-27 09:30:00|920.2|917.4|919.4|917.6|920.2|918|919|916.7|64
1582796100000|2020-02-27 09:35:00|920|917.2|919.3|917.5|920.2|917.9|919.1|916.8|80
1582796400000|2020-02-27 09:40:00|919.2|917.4|918.6|915.8|919.8|917.6|917.8|915.6|79
1582796700000|2020-02-27 09:45:00|918.5|915.7|918.5|916.7|919|916.8|917.4|915.2|90
1582797000000|2020-02-27 09:50:00|918.9|916.1|918.4|916.6|919.5|917.3|918.3|916|64
1582797300000|2020-02-27 09:55:00|918.5|916.7|918.7|915.9|918.9|916.7|918.2|915.9|57
1582797600000|2020-02-27 10:00:00|918.3|916.5|918.6|916.8|919.1|916.9|917.7|915.5|74
1582797900000|2020-02-27 10:05:00|919.1|916.3|918.9|916.1|919.4|917.2|918.2|915.9|55
1582798200000|2020-02-27 10:10:00|918.4|916.6|918.7|916.9|919.3|917.1|918.4|916.1|75
1582798500000|2020-02-27 10:15:00|918.6|916.8|918.5|915.7|919.3|917.1|917.8|915.5|62
1582798800000|2020-02-27 10:20:00|918.6|915.8|916.7|914.9|918.7|916.5|916.4|914.1|93
1582799100000|2020-02-27 10:25:00|916.6|914.8|917.7|914.9|917.7|915.4|916.5|914.2|49
1582799400000|2020-02-27 10:30:00|917.6|914.8|917.2|915.4|918|915.8|916.9|914.7|49
1582799700000|2020-02-27 10:35:00|917.3|915.5|918.5|916.7|918.5|916.7|917|914.8|83
1582800000000|2020-02-27 10:40:00|918.6|916.8|918.7|916.9|920.2|918.4|918.4|916.1|133
1582800300000|2020-02-27 10:45:00|918.8|917|918.4|916.6|919.1|917.1|917.8|916|95
1582800600000|2020-02-27 10:50:00|918.5|916.7|917.7|915.9|918.6|916.8|917.4|915.6|83
1582800900000|2020-02-27 10:55:00|917.8|916|917.3|915.5|917.9|916.1|917.2|914.9|92
1582801200000|2020-02-27 11:00:00|917.4|915.6|917.6|915.8|917.7|915.9|916.5|914.7|120
1582801500000|2020-02-27 11:05:00|917.7|915.9|919|917.2|919.5|917.5|917.4|915.6|108
1582801800000|2020-02-27 11:10:00|918.8|917|918.1|916.3|919.4|917.6|917.9|916.1|124
1582802100000|2020-02-27 11:15:00|918.2|916.4|917.7|915.9|918.4|916.6|917.5|915.7|88
1582802400000|2020-02-27 11:20:00|917.8|916|917.9|916.1|918.2|916.3|917.5|915.4|71
1582802700000|2020-02-27 11:25:00|917.7|915.9|917.3|915.5|918.2|916.4|917.1|915.3|94
1582803000000|2020-02-27 11:30:00|917.5|915.7|917.8|916|918.3|916.1|917.2|915.4|91
1582803300000|2020-02-27 11:35:00|917.9|916.1|918.3|916.5|919.1|917.1|917.7|915.9|111
1582803600000|2020-02-27 11:40:00|918.2|916.4|917.4|915.6|919.2|917.4|917.3|915.5|122
1582803900000|2020-02-27 11:45:00|917.3|915.5|916.4|914.6|917.6|915.8|916.3|914.5|86
1582804200000|2020-02-27 11:50:00|916.5|914.7|916.7|914.9|916.9|915.1|916.3|914.5|72
1582804500000|2020-02-27 11:55:00|916.6|914.8|917.7|915.9|918.2|916.2|916.6|914.8|92
1582804800000|2020-02-27 12:00:00|917.6|915.8|917|915.2|918|916|916.1|914.2|113
1582805100000|2020-02-27 12:05:00|917.1|915.3|917.1|915.3|917.5|915.7|916.4|914.3|102
1582805400000|2020-02-27 12:10:00|917.3|915.5|917.7|915.9|918.6|916.5|916.9|914.8|147
1582805700000|2020-02-27 12:15:00|917.8|916|918.1|916.3|918.7|916.9|916.9|914.9|149
1582806000000|2020-02-27 12:20:00|918.3|916.5|918.1|916.3|918.8|917|917.3|915.5|95
1582806300000|2020-02-27 12:25:00|918.5|916.7|918.1|916.3|918.8|917|917.9|916.1|79
1582806600000|2020-02-27 12:30:00|917.9|916.1|918|916.2|918.2|916.4|916.9|915.1|145
1582806900000|2020-02-27 12:35:00|918.1|916.3|918.1|916.3|918.9|917.1|917.9|916.1|101
1582807200000|2020-02-27 12:40:00|918|916.2|918.1|916.3|918.7|916.9|917.5|915.7|92
1582807500000|2020-02-27 12:45:00|918.2|916.4|917.5|915.7|919|917.2|917.2|915.4|100
1582807800000|2020-02-27 12:50:00|917.3|915.5|917|915.2|917.8|915.9|916.7|914.7|175
1582808100000|2020-02-27 12:55:00|916.9|915.1|917.5|915.7|918|916.2|916.9|914.7|127
1582808400000|2020-02-27 13:00:00|917.6|915.8|916.9|915.1|917.8|916|914.6|912.8|223
1582808700000|2020-02-27 13:05:00|917.1|915.3|917.8|916|918.3|916.3|916.8|914.6|116
1582809000000|2020-02-27 13:10:00|918|916.2|917.2|915.4|918.3|916.5|916.2|914.1|172
1582809300000|2020-02-27 13:15:00|917|915.2|916.9|915.1|917.6|915.8|916.8|914.8|118
1582809600000|2020-02-27 13:20:00|917.2|915.4|912.9|911.1|917.2|915.4|912.6|910.4|241
1582809900000|2020-02-27 13:25:00|913|911.2|915.9|912.2|915.9|913|911|909.2|220
1582810200000|2020-02-27 13:30:00|915.8|912.4|913|911.2|916.1|913.3|912.3|910.1|297
1582810500000|2020-02-27 13:35:00|913.2|911.4|912|910.2|914.4|912.1|911.4|909.2|284
1582810800000|2020-02-27 13:40:00|912.1|910.3|912.6|910.8|913|910.8|911.8|909.7|90
1582811100000|2020-02-27 13:45:00|912.5|910.7|913.3|911.5|913.4|911.6|911.9|909.6|108
1582811400000|2020-02-27 13:50:00|914.1|912.3|914.7|912.9|916.7|914.7|913.9|912.1|207
1582811700000|2020-02-27 13:55:00|914.8|913|915.7|913.9|917|915.1|914.1|912.3|130
1582812000000|2020-02-27 14:00:00|915.8|914|913.4|911.6|918.7|916.5|912.8|911|247
1582812300000|2020-02-27 14:05:00|913.5|911.7|912|910.2|913.7|911.7|911.8|909.8|253
1582812600000|2020-02-27 14:10:00|912.2|910.4|912.5|910.7|913.1|911.3|911.7|909.8|181
1582812900000|2020-02-27 14:15:00|912.6|910.8|912.5|910.7|913.3|911.2|911.8|910|149
1582813200000|2020-02-27 14:20:00|912.6|910.8|912.3|910.5|913.4|911.6|911.8|910|189
1582813500000|2020-02-27 14:25:00|912.1|910.3|912.4|910.6|913.5|911.2|911.8|909.7|170
1582813800000|2020-02-27 14:30:00|912.5|910.7|911.5|909.7|912.6|910.8|910.8|908.8|311
1582814100000|2020-02-27 14:35:00|911.3|909.5|909.1|907.3|912.4|910.2|909|906.8|277
1582814400000|2020-02-27 14:40:00|909.3|907.5|910.3|908.5|911.5|909.7|909.1|907.3|229
1582814700000|2020-02-27 14:45:00|910.4|908.6|911.7|909.9|912.7|910.7|910.3|908.3|293
1582815000000|2020-02-27 14:50:00|911.6|909.8|910.5|908.7|912.1|910|909.7|907.7|219
1582815300000|2020-02-27 14:55:00|910.7|908.9|911.5|908.7|912.3|909|909.6|907.4|226
1582815600000|2020-02-27 15:00:00|911.8|909|909.2|907.4|912|909.3|908.8|907|329
1582815900000|2020-02-27 15:05:00|909.1|907.3|908.1|906.3|909.8|907.6|907.1|905.3|259
1582816200000|2020-02-27 15:10:00|907.7|905.9|905.9|904.1|908|906.1|905.7|903.6|261
1582816500000|2020-02-27 15:15:00|906|904.2|906.5|904.7|907.5|905.6|905.8|903.8|208
1582816800000|2020-02-27 15:20:00|906.4|904.6|905.9|904.1|906.7|904.7|905.6|903.6|235
1582817100000|2020-02-27 15:25:00|905.8|904|905.3|903.5|906.6|904.8|903.8|901.7|270
1582817400000|2020-02-27 15:30:00|905.4|903.6|904|902.2|905.5|903.6|903.7|901.8|218
1582817700000|2020-02-27 15:35:00|904.1|902.3|903.4|901.6|904.3|902.3|903.3|901.2|230
1582818000000|2020-02-27 15:40:00|903.3|901.5|902.8|901|904.3|902.2|902.5|900.4|232
1582818300000|2020-02-27 15:45:00|902.9|901.1|903.4|901.6|903.6|901.8|901.2|899.4|272
1582818600000|2020-02-27 15:50:00|903.7|901.9|904.7|902.9|906.6|904.6|903.2|901.4|255
1582818900000|2020-02-27 15:55:00|905.1|902.3|903.1|901.3|905.1|902.8|902.8|901|150
1582819200000|2020-02-27 16:00:00|903|901.2|904.1|902.3|905.1|902.9|902.3|900.3|204
1582819500000|2020-02-27 16:05:00|904.3|902.5|905.6|903.8|906.9|904.1|904.1|902.2|202
1582819800000|2020-02-27 16:10:00|906|903.2|904.1|902.3|906.3|903.5|903|900.8|197
1582820100000|2020-02-27 16:15:00|904.2|902.4|904|902.2|905.5|903.7|903.8|901.5|108
1582820400000|2020-02-27 16:20:00|903.9|902.1|905.8|904|907.4|905.6|903.8|902|116
1582820700000|2020-02-27 16:25:00|905.7|903.9|907.7|905.9|908.6|906.6|905.6|903.7|165
1582821000000|2020-02-27 16:30:00|907.6|905.8|906.6|904.8|909|906.9|906.3|904.2|137
1582821300000|2020-02-27 16:35:00|906.5|904.7|909.7|906.9|909.9|907.5|906.5|904.3|174
1582821600000|2020-02-27 16:40:00|909.3|907.5|910.7|907.9|912.9|910.1|909.3|907.1|232
1582821900000|2020-02-27 16:45:00|910.8|908|908.2|906.4|911.3|908.9|908.1|906.3|172
1582822200000|2020-02-27 16:50:00|908.3|906.5|907.3|905.5|909.4|906.8|907.2|905.2|113
1582822500000|2020-02-27 16:55:00|907.4|905.6|907.6|905.8|908.7|906.6|907.4|905.4|123
1582822800000|2020-02-27 17:00:00|907.7|905.9|908.5|906.7|909.2|906.7|907.5|905.1|91
1582823100000|2020-02-27 17:05:00|908.6|906.8|909.4|907.6|910.1|907.8|908.3|906|126
1582823400000|2020-02-27 17:10:00|909.3|907.5|908.2|906.4|910.3|907.8|907.8|905.7|156
1582823700000|2020-02-27 17:15:00|908.3|906.5|908.9|907.1|909.4|907.6|906.7|904.9|164
1582824000000|2020-02-27 17:20:00|908.5|906.7|908.6|906.8|909.9|908.1|907.9|906|157
1582824300000|2020-02-27 17:25:00|908.8|907|908.5|906.7|910.2|908.4|908.1|906.3|120
1582824600000|2020-02-27 17:30:00|908.4|906.6|908.5|906.7|910.2|908|908|906.2|175
1582824900000|2020-02-27 17:35:00|908.2|906.4|906.7|904.9|909|907|906.7|904.9|188
1582825200000|2020-02-27 17:40:00|906.9|905.1|906|904.2|908.2|906.1|904.8|903|202
1582825500000|2020-02-27 17:45:00|906.5|904.7|907.7|905.9|908.1|906|905.8|904|180
1582825800000|2020-02-27 17:50:00|907.6|905.8|906.5|904.7|908.2|906.4|905.6|903.8|135
1582826100000|2020-02-27 17:55:00|906.6|904.8|906.3|904.5|907.4|905.6|905.8|904|128
1582826400000|2020-02-27 18:00:00|906.8|905|906.5|904.7|907.4|905.6|905.8|904|305
1582826700000|2020-02-27 18:05:00|906.6|904.8|906.6|904.8|907.5|905.3|906|904.2|142
1582827000000|2020-02-27 18:10:00|906.3|904.5|907.2|905.4|907.3|905.5|906.1|904.3|144
1582827300000|2020-02-27 18:15:00|907.3|905.5|905.2|903.4|907.3|905.5|904.6|902.8|152
1582827600000|2020-02-27 18:20:00|904.9|903.1|904.9|903.1|905.5|903.7|904.7|902.9|85
1582827900000|2020-02-27 18:25:00|904.8|903|905.6|903.8|906|904.2|904.5|902.7|122
1582828200000|2020-02-27 18:30:00|905.7|903.9|906.1|904.3|906.3|904.5|905.6|903.8|116
1582828500000|2020-02-27 18:35:00|906.2|904.4|905.8|904|906.4|904.6|905.5|903.7|75
1582828800000|2020-02-27 18:40:00|905.9|904.1|904.2|902.4|905.9|904.1|903.8|902|194
1582829100000|2020-02-27 18:45:00|904.3|902.5|903.8|902|904.6|902.8|903.6|901.8|155
1582829400000|2020-02-27 18:50:00|903.9|902.1|904.6|902.8|905.3|903.5|903.4|901.6|150
1582829700000|2020-02-27 18:55:00|904.7|902.9|904|902.2|905.4|903.6|903.6|901.8|134
1582830000000|2020-02-27 19:00:00|903.8|902|904.6|902.8|905|903.2|903.8|902|99
1582830300000|2020-02-27 19:05:00|904.3|902.5|904.8|903|904.9|903.1|904|902.2|50
1582830600000|2020-02-27 19:10:00|904.7|902.9|907.5|905.7|907.8|906|904.7|902.9|170
1582830900000|2020-02-27 19:15:00|907.6|905.8|906.9|905.1|907.6|905.8|906.1|904.3|166
1582831200000|2020-02-27 19:20:00|906.8|905|908.3|906.5|908.3|906.5|906.7|904.9|200
1582831500000|2020-02-27 19:25:00|908.2|906.4|908.2|906.4|909.1|907.3|908.1|906.3|237
1582831800000|2020-02-27 19:30:00|908.1|906.3|907.8|906|908.5|906.7|906.5|904.7|127
1582832100000|2020-02-27 19:35:00|907.9|906.1|907.9|906.1|908|906.2|907.3|905.5|62
1582832400000|2020-02-27 19:40:00|907.8|906|907.3|905.5|908.1|906.3|906.7|904.9|103
1582832700000|2020-02-27 19:45:00|907.5|905.7|906.4|904.6|907.6|905.8|905.7|903.9|164
1582833000000|2020-02-27 19:50:00|906.6|904.8|906.3|904.5|906.8|905|905.4|903.6|154
1582833300000|2020-02-27 19:55:00|906.5|904.7|906.4|904.6|907.2|905.4|906|904.2|143
1582833600000|2020-02-27 20:00:00|906.3|904.5|907|905.2|908.1|906.3|906.2|904.4|136
1582833900000|2020-02-27 20:05:00|906.8|905|904.2|902.4|906.8|905|904.1|902.3|177
1582834200000|2020-02-27 20:10:00|904.1|902.3|904|902.2|905.1|903.3|904|902.2|113
1582834500000|2020-02-27 20:15:00|904.1|902.3|904.9|903.1|905.9|904|904|902.2|144
1582834800000|2020-02-27 20:20:00|904.6|902.8|903.3|901.5|904.9|903.1|903.1|901.3|120
1582835100000|2020-02-27 20:25:00|903.4|901.6|904.1|902.3|904.4|902.6|903.2|901.4|70
1582835400000|2020-02-27 20:30:00|903.9|902.1|903.8|902|904.5|902.7|903|901.2|83
1582835700000|2020-02-27 20:35:00|903.5|901.7|902.9|901.1|904.1|902.3|902.3|900.5|67
1582836000000|2020-02-27 20:40:00|903.4|900.6|902.2|900.4|903.4|901.4|902.2|899.8|67
1582836300000|2020-02-27 20:45:00|902.3|900.5|902.4|900.6|902.9|901.1|901.6|899.8|65
1582836600000|2020-02-27 20:50:00|902.6|900.8|902.4|900.6|904.2|902.4|902.2|900.4|105
1582836900000|2020-02-27 20:55:00|902.7|900.9|900.4|897.6|902.8|900.9|899.5|897.1|219
1582837200000|2020-02-27 21:00:00|900.5|897.7|901.8|899|902.3|899.5|900.3|897.5|145
1582837500000|2020-02-27 21:05:00|901.9|899.1|901.6|898.8|902.2|899.4|901.4|898.6|72
1582837800000|2020-02-27 21:10:00|901.5|898.7|902.5|899.7|902.7|899.9|901.2|898.4|65
1582838100000|2020-02-27 21:15:00|902.4|899.6|902.7|899.9|903.3|900.5|901.8|899|77
1582838400000|2020-02-27 21:20:00|902.6|899.8|902.1|899.3|902.8|900|901.7|898.9|69
1582838700000|2020-02-27 21:25:00|901.9|899.1|902.8|900|902.8|900|901.9|899.1|28
1582839000000|2020-02-27 21:30:00|902.9|900.1|902.8|900|902.9|900.1|901.6|898.8|43
1582839300000|2020-02-27 21:35:00|902.7|899.9|902.4|899.6|903.1|900.3|902.2|899.4|41
1582839600000|2020-02-27 21:40:00|902.5|899.7|902.4|899.6|903|900.2|902.2|899.4|56
1582839900000|2020-02-27 21:45:00|902.6|899.8|903.7|900.5|903.7|900.9|902.3|899.5|75
1582840200000|2020-02-27 21:50:00|903.5|900.7|904|901.2|904.3|901.4|903.1|900.2|48
1582840500000|2020-02-27 21:55:00|904.1|901.3|904.8|902|905.2|902|903.5|900.7|71
1582844400000|2020-02-27 23:00:00|904.1|901.3|903.5|900.7|904.8|902|903.4|900.6|64
1582844700000|2020-02-27 23:05:00|903.7|900.9|905.5|902.7|906.1|903.8|903.4|900.6|94
1582845000000|2020-02-27 23:10:00|905.6|902.8|906.8|904|906.8|904|905.6|902.8|67
1582845300000|2020-02-27 23:15:00|906.6|903.8|907|904.2|907|904.2|906|903.2|65
1582845600000|2020-02-27 23:20:00|906.7|903.9|906.4|903.6|906.8|904|906|903.2|39
1582845900000|2020-02-27 23:25:00|906.2|903.4|906.2|904.4|907|904.6|905.1|902.7|97
1582846200000|2020-02-27 23:30:00|906.5|903.7|907.3|904.5|907.5|905.2|906.1|903.2|93
1582846500000|2020-02-27 23:35:00|907.2|904.4|907.1|905.3|907.9|905.7|906.9|904.4|108
1582846800000|2020-02-27 23:40:00|907.3|904.5|906.6|903.8|907.6|905.2|906.3|903.5|65
1582847100000|2020-02-27 23:45:00|906.3|903.5|906.5|903.7|907.2|904.4|905.7|902.9|116
1582847400000|2020-02-27 23:50:00|906.3|903.5|904.7|901.9|906.4|903.6|904.6|901.8|91
1582847700000|2020-02-27 23:55:00|904.8|902|904.9|902.1|906.1|903.4|904.2|901.4|107
1582848000000|2020-02-28 00:00:00|904.8|903|905|902.2|905.5|903.1|904.6|901.8|68
1582848300000|2020-02-28 00:05:00|905.3|902.5|904|901.2|905.4|902.6|903.5|900.7|86
1582848600000|2020-02-28 00:10:00|903.9|901.1|901.3|898.5|903.9|901.1|901|898.2|167
1582848900000|2020-02-28 00:15:00|901|898.2|902.2|899.4|902.4|899.6|901|898.1|149
1582849200000|2020-02-28 00:20:00|902.1|899.3|900.4|897.6|903.5|900.7|900.2|897.4|103
1582849500000|2020-02-28 00:25:00|900.2|897.4|899.8|897|900.7|897.9|898.4|896.2|206
1582849800000|2020-02-28 00:30:00|899.7|896.9|899.7|896.9|900.4|897.6|899.4|896.6|112
1582850100000|2020-02-28 00:35:00|899.6|896.8|897.1|895.3|899.8|897.6|897|894.4|131
1582850400000|2020-02-28 00:40:00|896.8|895|896.8|895|898.6|896.3|896.7|894.3|99
1582850700000|2020-02-28 00:45:00|897.1|895.3|899|896.2|899|896.4|897.1|894.5|70
1582851000000|2020-02-28 00:50:00|899.2|896.4|900.3|897.5|900.8|898.4|898.4|895.6|190
1582851300000|2020-02-28 00:55:00|900.2|897.4|900.5|897.7|901.6|899.5|899.7|897|135
1582851600000|2020-02-28 01:00:00|901|898.2|898.7|895.9|901.3|898.9|898.5|895.7|232
1582851900000|2020-02-28 01:05:00|898.6|895.8|898.3|895.5|900.1|897.8|897.8|895.3|181
1582852200000|2020-02-28 01:10:00|897.9|896.1|896.3|894.5|898.3|896.2|895.9|893.5|267
1582852500000|2020-02-28 01:15:00|896.6|893.8|896.2|894.4|897.4|895.3|895.6|892.9|179
1582852800000|2020-02-28 01:20:00|895.9|894.1|894.1|891.3|896.6|894.4|893.1|890.3|246
1582853100000|2020-02-28 01:25:00|894|891.2|892.6|890.8|895.2|892.9|892.5|889.8|305
1582853400000|2020-02-28 01:30:00|892.5|889.7|893.9|892.1|894.9|892.9|892.5|889.7|196
1582853700000|2020-02-28 01:35:00|894.4|891.6|894.1|892.3|895.4|893.2|893.5|890.7|161
1582854000000|2020-02-28 01:40:00|894.5|891.7|894.3|892.5|895.3|893|893.5|891|109
1582854300000|2020-02-28 01:45:00|894.9|892.1|893.8|891|895.1|893|893.4|890.9|139
1582854600000|2020-02-28 01:50:00|893.6|890.8|894.3|892.5|895.1|892.9|893.4|890.8|76
1582854900000|2020-02-28 01:55:00|893.8|892|895.7|892.9|896|893.7|893.4|891|144
1582855200000|2020-02-28 02:00:00|895.2|893.4|895.5|892.7|895.9|893.5|894.4|891.9|77
1582855500000|2020-02-28 02:05:00|895.6|892.8|896|893.2|896.5|893.9|894.6|892.3|121
1582855800000|2020-02-28 02:10:00|896.2|893.4|895.2|893.4|896.8|894|894.7|892.6|61
1582856100000|2020-02-28 02:15:00|895.1|892.2|896.1|894.3|897|894.3|894.6|892.2|94
1582856400000|2020-02-28 02:20:00|896.2|893.4|896.3|893.5|896.9|894.3|895.3|892.9|117
1582856700000|2020-02-28 02:25:00|896.1|893.3|895.4|892.6|897.1|894.6|894.9|892.1|113
1582857000000|2020-02-28 02:30:00|895.5|892.7|894.2|892.4|895.9|893.3|893.7|890.9|169
1582857300000|2020-02-28 02:35:00|894.5|892.7|895.2|892.4|895.7|893.3|893.8|891.3|122
1582857600000|2020-02-28 02:40:00|895.4|892.6|894.4|891.6|895.4|892.8|893.6|891.1|103
1582857900000|2020-02-28 02:45:00|894.1|891.3|894.1|891.3|895|892.6|893.2|890.4|113
1582858200000|2020-02-28 02:50:00|893.8|892|892.7|890.9|894.6|892.1|892.6|889.8|90
1582858500000|2020-02-28 02:55:00|892.8|891|892.2|889.4|893.3|891|891.4|889.3|120
1582858800000|2020-02-28 03:00:00|891.9|890.1|888.5|886.7|892.2|890.1|887.9|885.5|250
1582859100000|2020-02-28 03:05:00|887.9|886.1|888.2|885.4|890.7|888.1|887.6|884.8|148
1582859400000|2020-02-28 03:10:00|888.1|885.3|887|885.2|888.5|885.9|884.9|882.6|230
1582859700000|2020-02-28 03:15:00|887.1|885.3|886.8|885|889.4|886.8|886.3|883.7|169
1582860000000|2020-02-28 03:20:00|887.6|884.8|887.6|884.8|888.6|886|886.2|883.8|175
1582860300000|2020-02-28 03:25:00|887.7|884.9|888.1|885.3|888.7|886.2|886.7|884.4|147
1582860600000|2020-02-28 03:30:00|888|885.2|888.2|886.4|889|886.4|886.2|884|182
1582860900000|2020-02-28 03:35:00|888.5|885.7|889|887.2|889.8|887.2|886.9|884.7|207
1582861200000|2020-02-28 03:40:00|889.1|887.3|889.1|886.3|890.3|887.7|888.2|886|155
1582861500000|2020-02-28 03:45:00|889.2|886.4|888|885.2|889.8|887.2|887|884.6|114
1582861800000|2020-02-28 03:50:00|888.1|885.3|885.1|882.3|888.6|885.9|882.7|879.9|270
1582862100000|2020-02-28 03:55:00|884.8|882|884.1|881.3|885.7|882.9|883.2|880.8|167
1582862400000|2020-02-28 04:00:00|884.4|881.6|882.9|880.1|884.9|882.4|882.2|879.9|165
1582862700000|2020-02-28 04:05:00|882.8|880|881.8|880|884.4|882.1|881.2|878.6|241
1582863000000|2020-02-28 04:10:00|881.3|879.5|882.1|879.3|883|880.4|880.9|878.7|151
1582863300000|2020-02-28 04:15:00|881.9|879.1|880.2|877.4|882.4|880|879.4|876.8|249
1582863600000|2020-02-28 04:20:00|880.1|877.3|878.7|876.9|880.1|877.9|877.9|875.6|209
1582863900000|2020-02-28 04:25:00|878.6|876.8|879.4|876.6|880.5|878|878.1|875.7|143
1582864200000|2020-02-28 04:30:00|879.5|876.7|877.6|874.8|880.3|878|876.6|873.8|145
1582864500000|2020-02-28 04:35:00|877.3|874.5|876.8|875|878|875.5|876.3|874.1|97
1582864800000|2020-02-28 04:40:00|877|874.2|877.1|874.3|877.7|875.2|875.6|873.3|117
1582865100000|2020-02-28 04:45:00|876.9|875.1|877.1|875.3|878|875.4|875.6|873.2|157
1582865400000|2020-02-28 04:50:00|876.5|874.7|877.6|875.8|878.5|875.8|876.4|873.7|120
1582865700000|2020-02-28 04:55:00|877|875.2|878.8|876|879.5|876.8|876.9|874.6|137
1582866000000|2020-02-28 05:00:00|878.9|876.1|879.9|878.1|880.6|878.1|877.9|875.1|179
1582866300000|2020-02-28 05:05:00|880|877.2|878.6|876.8|880.6|878.3|878.2|875.5|139
1582866600000|2020-02-28 05:10:00|879.4|876.6|882.6|879.8|883.3|880.8|878.2|875.7|167
1582866900000|2020-02-28 05:15:00|882.4|879.6|885.6|883.8|886.3|883.9|882|879.2|213
1582867200000|2020-02-28 05:20:00|885.5|883.7|889.6|886.8|891.1|888.3|883.8|881|246
1582867500000|2020-02-28 05:25:00|889.4|886.6|893.6|890.8|895|892.2|888.9|886.1|261
1582867800000|2020-02-28 05:30:00|893.2|890.4|893.7|890.9|895.4|892.6|891.7|888.9|195
1582868100000|2020-02-28 05:35:00|893.6|890.8|894.6|891.8|895.6|892.8|892.6|889.8|138
1582868400000|2020-02-28 05:40:00|894.2|891.4|895|892.2|895.5|892.7|893.1|890.3|154
1582868700000|2020-02-28 05:45:00|895.5|892.7|896.2|893.4|896.9|894.9|893.1|890.9|178
1582869000000|2020-02-28 05:50:00|896.1|893.3|895.3|892.5|897.8|896|894.1|891.3|192
1582869300000|2020-02-28 05:55:00|895.6|892.8|893.9|892.1|896.2|893.5|893.3|890.6|161
1582869600000|2020-02-28 06:00:00|895|892.2|894.2|892.4|896.6|893.8|893.6|890.8|156
1582869900000|2020-02-28 06:05:00|894.1|891.3|893.8|891|895.9|893.1|893.4|890.6|152
1582870200000|2020-02-28 06:10:00|893.7|890.9|889.4|886.6|893.7|891.4|888.7|885.9|187
1582870500000|2020-02-28 06:15:00|889.1|886.3|888.3|886.5|890.1|887.3|888|885.2|155
1582870800000|2020-02-28 06:20:00|889.4|886.6|889.6|886.8|891.2|888.4|887.8|885|168
1582871100000|2020-02-28 06:25:00|889.4|887.6|889.2|887.4|890.7|887.9|888.6|885.8|87
1582871400000|2020-02-28 06:30:00|890.3|887.5|888.4|885.6|890.3|887.5|887.4|884.6|86
1582871700000|2020-02-28 06:35:00|888.6|885.8|889.1|886.3|890.1|887.3|887.8|884.8|135
1582872000000|2020-02-28 06:40:00|889.8|887|888.8|887|890.6|888|888.8|886.1|133
1582872300000|2020-02-28 06:45:00|889|886.2|887.9|885.1|889.5|887|887.6|884.8|93
1582872600000|2020-02-28 06:50:00|888.7|885.9|886.9|885.1|888.7|886|885.8|883.2|217
1582872900000|2020-02-28 06:55:00|887.1|885.3|886.6|884.8|887.7|885.9|886.4|883.7|98
1582873200000|2020-02-28 07:00:00|886.9|885.1|885.5|883.7|887.6|885.8|885.3|883.5|76
1582873500000|2020-02-28 07:05:00|885.6|883.8|885.2|883.4|885.6|883.8|884.3|882.5|78
1582873800000|2020-02-28 07:10:00|885.3|883.5|884.6|882.8|885.8|884|884.4|882.6|65
1582874100000|2020-02-28 07:15:00|884.5|882.7|883.5|881.7|885|883.2|882.8|881|89
1582874400000|2020-02-28 07:20:00|883.4|881.6|882.4|880.6|883.7|881.9|882.3|880.5|39
1582874700000|2020-02-28 07:25:00|883|881.2|881.7|879.9|883.7|881.5|881.6|879.8|81
1582875000000|2020-02-28 07:30:00|881.6|879.8|881.1|879.3|882.1|880.3|880.3|878.5|167
1582875300000|2020-02-28 07:35:00|881.2|879.4|880.4|878.6|882.2|880.4|880.2|878.4|168
1582875600000|2020-02-28 07:40:00|880.8|879|881.2|878.4|881.3|879.5|879.3|876.9|204
1582875900000|2020-02-28 07:45:00|881.1|878.3|880|878.2|881.2|879.4|879.5|876.9|164
1582876200000|2020-02-28 07:50:00|879.8|878|880.4|877.6|882|880.1|879.6|877.3|207
1582876500000|2020-02-28 07:55:00|880.2|878.4|881.1|879.3|882.1|879.8|879.4|876.9|188
1582876800000|2020-02-28 08:00:00|881.9|879.1|886.5|884.7|886.5|884.7|880|877.6|305
1582877100000|2020-02-28 08:05:00|886.4|884.6|887.2|884.4|887.9|885.1|884.9|882.2|299
1582877400000|2020-02-28 08:10:00|886.8|884|892.8|890|894.6|891.8|886.8|884|323
1582877700000|2020-02-28 08:15:00|892.9|890.1|893.5|890.7|895.3|892.5|892.6|889.8|285
1582878000000|2020-02-28 08:20:00|893.4|890.6|892.2|889.4|893.6|890.8|891|888.2|267
1582878300000|2020-02-28 08:25:00|892.8|890|893.6|890.8|894.4|891.6|890.9|888.1|264
1582878600000|2020-02-28 08:30:00|893.8|891|887.6|884.8|894.1|891.3|887.3|884.5|242
1582878900000|2020-02-28 08:35:00|887.7|884.9|886.9|884.1|888.5|885.9|886|883.5|221
1582879200000|2020-02-28 08:40:00|887.2|883.9|885.7|883.9|887.8|885|884.9|882.5|153
1582879500000|2020-02-28 08:45:00|885.6|883.8|883.4|880.6|887.1|884.6|883.4|880.6|163
1582879800000|2020-02-28 08:50:00|883.5|880.7|888.6|885.8|889.4|886.6|882.9|880.6|187
1582880100000|2020-02-28 08:55:00|888.7|885.9|886.3|883.5|888.9|886.1|885.4|882.6|164
1582880400000|2020-02-28 09:00:00|886.4|883.6|883.3|880.5|886.6|883.8|882.4|880.1|234
1582880700000|2020-02-28 09:05:00|883|881.2|882|879.2|884.5|881.7|881|878.9|223
1582881000000|2020-02-28 09:10:00|881.7|878.9|881.3|878.5|882.4|879.9|880.5|878.1|151
1582881300000|2020-02-28 09:15:00|881.4|878.6|880.1|877.3|882|879.3|879|876.7|243
1582881600000|2020-02-28 09:20:00|880.4|877.6|879.5|877.7|882|879.2|878.6|876.4|263
1582881900000|2020-02-28 09:25:00|879.6|877.8|880.5|878.7|882.2|879.4|878.3|876.2|241
1582882200000|2020-02-28 09:30:00|882|879.2|880.4|877.6|882.8|880|879.4|877.5|262
1582882500000|2020-02-28 09:35:00|880.3|877.5|878.3|876.5|880.6|877.9|877.3|875.1|285
1582882800000|2020-02-28 09:40:00|879.9|877.1|880.2|877.4|881.7|879.2|878.6|876.6|257
1582883100000|2020-02-28 09:45:00|879.9|877.1|882.1|879.3|882.9|880.1|878.7|876.9|280
1582883400000|2020-02-28 09:50:00|882.4|879.6|881.5|878.7|883|880.2|879.6|877.6|377
1582883700000|2020-02-28 09:55:00|881.4|878.6|882.7|879.9|883.1|880.4|880.2|878.3|226
1582884000000|2020-02-28 10:00:00|882.3|879.5|882.3|879.5|884.4|881.6|881.3|879.3|176
1582884300000|2020-02-28 10:05:00|882.5|879.7|881.7|879.9|883.7|880.9|879.5|877.3|252
1582884600000|2020-02-28 10:10:00|880.9|879.1|881.8|879|882.7|880.2|880.1|878.3|202
1582884900000|2020-02-28 10:15:00|881.5|878.7|883|880.2|884|881.2|880.5|878.5|177
1582885200000|2020-02-28 10:20:00|883.2|880.4|882.4|880.6|884.4|881.6|881.6|879.7|158
1582885500000|2020-02-28 10:25:00|882.1|880.3|883.1|880.3|884.4|881.6|881.8|879.6|208
1582885800000|2020-02-28 10:30:00|883|880.2|880.7|878.9|883.3|880.5|880.3|878.1|151
1582886100000|2020-02-28 10:35:00|882.2|879.4|884|882.2|885|882.3|880.5|878.3|157
1582886400000|2020-02-28 10:40:00|883.9|882.1|884.2|882.4|886.1|883.3|883.2|881.2|208
1582886700000|2020-02-28 10:45:00|885.7|882.9|883.4|880.6|886.1|883.3|882.7|880.4|155
1582887000000|2020-02-28 10:50:00|883.6|880.8|881.9|880.1|883.9|881.3|881.3|879.3|189
1582887300000|2020-02-28 10:55:00|882.1|880.3|880.3|878.5|882.9|880.3|880.3|878.1|195
1582887600000|2020-02-28 11:00:00|880.9|879.1|881.7|878.9|882.5|880.1|880.2|878|168
1582887900000|2020-02-28 11:05:00|881.4|878.6|879.9|878.1|882.3|880|879.9|877.6|244
1582888200000|2020-02-28 11:10:00|879.8|878|882.2|880.4|883.1|880.6|879.8|878|207
1582888500000|2020-02-28 11:15:00|882.9|880.1|881.4|879.6|883.2|880.6|880.9|879.1|112
1582888800000|2020-02-28 11:20:00|881.7|879.9|881.7|878.9|882.9|880.4|881.1|878.9|148
1582889100000|2020-02-28 11:25:00|881.1|879.3|881.5|879.7|882|879.7|880.7|878.5|63
1582889400000|2020-02-28 11:30:00|881.4|879.6|882.2|879.4|882.8|880.4|881.4|879.1|110
1582889700000|2020-02-28 11:35:00|882.3|879.5|882.6|879.8|883.2|881|881.7|879.4|92
1582890000000|2020-02-28 11:40:00|882.7|879.9|881.5|878.7|882.7|880.1|880.9|878.6|86
1582890300000|2020-02-28 11:45:00|881.4|878.6|882.2|879.4|882.4|880|881.1|878.6|69
1582890600000|2020-02-28 11:50:00|882.1|879.3|881.7|878.9|882.2|879.7|880.8|878.5|86
1582890900000|2020-02-28 11:55:00|881.8|879|881.3|879.5|881.8|879.6|881|878.6|57
1582891200000|2020-02-28 12:00:00|881.5|879.7|875.8|873|882|879.7|873.7|870.9|282
1582891500000|2020-02-28 12:05:00|875.7|872.9|875|873.2|876.2|874|874.1|871.3|131
1582891800000|2020-02-28 12:10:00|875.5|872.7|875|872.2|875.6|873.4|874|871.7|107
1582892100000|2020-02-28 12:15:00|875.1|872.3|874.8|872|875.1|872.4|873.6|871.1|148
1582892400000|2020-02-28 12:20:00|874.9|872.1|875.6|873.8|877|874.7|874.9|872.1|181
1582892700000|2020-02-28 12:25:00|876.1|873.3|874.3|871.5|876.6|874.1|874.3|871.5|115
1582893000000|2020-02-28 12:30:00|874.6|871.8|876.6|873.8|877.2|874.6|873.8|871.4|195
1582893300000|2020-02-28 12:35:00|875.5|873.7|873.8|871|876.4|873.9|873|870.8|108
1582893600000|2020-02-28 12:40:00|873.2|871.4|875.3|872.5|876|873.2|872.9|870.7|152
1582893900000|2020-02-28 12:45:00|875.4|872.6|876|874.2|877|874.4|874.2|871.9|207
1582894200000|2020-02-28 12:50:00|876.6|873.8|875.2|873.4|876.9|874.5|874.9|872.6|135
1582894500000|2020-02-28 12:55:00|875.9|873.1|874.8|873|875.9|873.6|874.3|872|135
1582894800000|2020-02-28 13:00:00|875.1|873.3|874|872.2|875.8|873.3|873.6|871.4|153
1582895100000|2020-02-28 13:05:00|874.5|871.7|873.7|871.9|874.7|872.4|873.4|871.2|106
1582895400000|2020-02-28 13:10:00|874.2|871.4|874.2|872.4|875.3|872.5|873|870.7|181
1582895700000|2020-02-28 13:15:00|874.6|872.8|875|873.2|876|873.7|874.1|872|150
1582896000000|2020-02-28 13:20:00|875.1|873.3|875.6|872.8|877.8|875.3|873.2|871.1|267
1582896300000|2020-02-28 13:25:00|875.7|872.9|876|873.2|876.8|874|874.6|872.1|206
1582896600000|2020-02-28 13:30:00|876.1|873.3|874.7|871.9|876.2|873.8|873.9|871.5|225
1582896900000|2020-02-28 13:35:00|874.8|872|873.6|871.8|874.8|872.3|872.6|870.3|233
1582897200000|2020-02-28 13:40:00|873.9|871.1|872|870.2|874.2|871.8|871|868.6|276
1582897500000|2020-02-28 13:45:00|872.1|870.3|872.9|871.1|874|871.5|871.5|869.2|207
1582897800000|2020-02-28 13:50:00|873.3|870.5|873|870.2|873.8|871.5|871.2|868.9|206
1582898100000|2020-02-28 13:55:00|873.1|870.3|871.9|870.1|874.2|872|871.9|869.6|194
1582898400000|2020-02-28 14:00:00|872.3|869.5|870.9|869.1|873.4|870.6|870.6|868.3|272
1582898700000|2020-02-28 14:05:00|871|869.2|871.2|868.4|873|870.2|869.6|867.1|198
1582899000000|2020-02-28 14:10:00|871.3|868.5|870.4|867.6|871.3|868.8|869.2|866.8|183
1582899300000|2020-02-28 14:15:00|870.1|868.3|870.3|868.5|870.8|868.5|868.8|866.5|231
1582899600000|2020-02-28 14:20:00|870.2|868.4|868.9|867.1|870.9|868.5|868.2|866.1|209
1582899900000|2020-02-28 14:25:00|869.2|867.4|868.3|865.5|871.3|868.6|867.6|865.3|241
1582900200000|2020-02-28 14:30:00|867.8|866|868.4|865.6|869.4|866.7|867.1|864.8|356
1582900500000|2020-02-28 14:35:00|868.5|865.7|868.6|866.8|870.7|867.9|867.5|865.1|325
1582900800000|2020-02-28 14:40:00|868.8|867|868.4|865.6|869.4|867.1|867.1|864.7|334
1582901100000|2020-02-28 14:45:00|868.3|865.5|867.7|864.9|869|866.7|867.1|864.8|298
1582901400000|2020-02-28 14:50:00|867.6|864.8|866.9|864.1|869.6|867.1|865.9|863.1|303
1582901700000|2020-02-28 14:55:00|866.8|864|864.4|861.6|866.9|864.1|863.3|861.1|313
1582902000000|2020-02-28 15:00:00|864.2|861.4|862|859.2|865.5|862.7|861.1|858.6|351
1582902300000|2020-02-28 15:05:00|862.1|859.3|861.9|859.1|862.6|859.9|860.2|857.5|388
1582902600000|2020-02-28 15:10:00|862.1|859.3|862.5|859.7|863.6|860.8|859.8|857.2|459
1582902900000|2020-02-28 15:15:00|863|860.2|863.3|860.5|863.5|861.1|860.8|858|408
1582903200000|2020-02-28 15:20:00|863.4|860.6|862.2|860.4|863.6|861.2|861.5|859.2|300
1582903500000|2020-02-28 15:25:00|862.3|860.5|862.6|859.8|865.6|862.8|862.1|859.3|394
1582903800000|2020-02-28 15:30:00|862.5|859.7|859.8|857|863.1|860.5|859.8|857|364
1582904100000|2020-02-28 15:35:00|860.1|857.3|860.4|857.6|861.4|858.6|858.6|855.8|380
1582904400000|2020-02-28 15:40:00|860.5|857.7|854.5|851.7|860.7|857.9|854.5|851.7|387
1582904700000|2020-02-28 15:45:00|854.6|851.8|858.6|855.8|859.4|856.6|849.6|846.8|389
1582905000000|2020-02-28 15:50:00|858.7|855.9|861|858.2|861.9|859.1|856.7|853.9|398
1582905300000|2020-02-28 15:55:00|861.2|858.4|864|861.2|864.2|861.4|860.6|857.8|343
1582905600000|2020-02-28 16:00:00|863.9|861.1|864.7|861.9|865.2|862.4|861.1|858.3|383
1582905900000|2020-02-28 16:05:00|864.6|861.8|862.7|859.9|864.8|862|862.3|859.5|281
1582906200000|2020-02-28 16:10:00|862.8|860|863.4|860.6|865|862.2|861.8|859|241
1582906500000|2020-02-28 16:15:00|863.3|860.5|863.5|860.7|864.1|861.3|861.2|858.4|246
1582906800000|2020-02-28 16:20:00|863.3|860.5|864.3|861.5|864.7|861.9|862.3|859.5|255
1582907100000|2020-02-28 16:25:00|864.6|861.8|866.6|863.8|868.5|865.7|864.3|861.5|280
1582907400000|2020-02-28 16:30:00|866.7|863.9|872.4|869.6|873.3|870.5|866.4|863.6|330
1582907700000|2020-02-28 16:35:00|872.1|869.3|870.8|868|873.1|870.3|870.8|868|311
1582908000000|2020-02-28 16:40:00|871.1|868.3|873.8|871|875.8|873|870.5|867.7|387
1582908300000|2020-02-28 16:45:00|874.2|871.4|871.2|868.4|874.3|871.5|870.4|867.6|295
1582908600000|2020-02-28 16:50:00|871.1|868.3|868.8|866|871.4|868.6|868.4|865.6|348
1582908900000|2020-02-28 16:55:00|868.7|865.9|867.6|864.8|869.3|866.7|866.3|863.7|343
1582909200000|2020-02-28 17:00:00|867.9|865.1|868.2|865.4|868.8|866|866.6|863.9|242
1582909500000|2020-02-28 17:05:00|868|865.2|869|866.2|871.3|869.2|867.5|864.7|264
1582909800000|2020-02-28 17:10:00|869.1|866.3|869.3|867.5|870.3|868|868.9|866.1|215
1582910100000|2020-02-28 17:15:00|869.4|866.6|869.9|867.1|870.5|868|868.9|866.1|239
1582910400000|2020-02-28 17:20:00|870.3|867.5|870.3|867.5|871.3|868.7|869.8|867|239
1582910700000|2020-02-28 17:25:00|870.1|867.3|870.7|867.9|871|868.4|869.1|866.3|183
1582911000000|2020-02-28 17:30:00|870.4|867.6|870.9|868.1|873.8|871.4|870.1|867.5|327
1582911300000|2020-02-28 17:35:00|871.2|868.4|871|868.2|871.4|869|869|866.4|235
1582911600000|2020-02-28 17:40:00|870.9|868.1|868.6|865.8|871.4|869.3|867.7|864.9|186
1582911900000|2020-02-28 17:45:00|868.7|865.9|868.7|865.9|869.6|866.8|868.1|865.3|210
1582912200000|2020-02-28 17:50:00|868.4|865.6|865.7|862.9|868.5|865.7|864.8|862|291
1582912500000|2020-02-28 17:55:00|865.8|863|867.9|865.1|867.9|865.1|865.4|862.6|191
1582912800000|2020-02-28 18:00:00|868|865.2|866.2|863.4|869|866.2|865.2|862.4|481
1582913100000|2020-02-28 18:05:00|866|863.2|864.8|862|866.9|864.1|864.3|861.5|180
1582913400000|2020-02-28 18:10:00|864.7|861.9|860.8|858|864.7|861.9|860.6|857.8|234
1582913700000|2020-02-28 18:15:00|861|858.2|861.1|858.3|862|859.2|859.5|856.7|251
1582914000000|2020-02-28 18:20:00|861.2|858.4|861.4|858.6|862.3|859.5|860.6|857.8|152
1582914300000|2020-02-28 18:25:00|861.3|858.5|861.1|858.3|862.3|859.5|860.5|857.7|209
1582914600000|2020-02-28 18:30:00|861|858.2|860.1|857.3|861.9|859.1|860.1|857.3|216
1582914900000|2020-02-28 18:35:00|860|857.2|860.2|857.4|861.2|858.4|859.2|856.4|211
1582915200000|2020-02-28 18:40:00|859.9|857.1|858.7|855.9|860.3|857.5|858.4|855.6|140
1582915500000|2020-02-28 18:45:00|858.6|855.8|857.6|854.8|858.7|856.3|854.7|852.4|284
1582915800000|2020-02-28 18:50:00|857.7|854.9|856.4|853.6|857.9|855.1|855.6|853|187
1582916100000|2020-02-28 18:55:00|856.7|853.9|856.4|853.6|856.9|854.1|855.3|852.5|124
1582916400000|2020-02-28 19:00:00|856.3|853.5|856.1|853.3|856.4|853.6|855.4|852.6|173
1582916700000|2020-02-28 19:05:00|856.2|853.4|854.7|851.9|856.2|853.4|854|851.2|298
1582917000000|2020-02-28 19:10:00|854.6|851.8|853.2|850.4|855.1|852.3|852.1|849.3|193
1582917300000|2020-02-28 19:15:00|853|850.2|853|850.2|853.9|851.1|852.1|849.3|232
1582917600000|2020-02-28 19:20:00|852.8|850|853.5|850.7|854.1|851.3|852.5|849.7|190
1582917900000|2020-02-28 19:25:00|853.6|850.8|852.8|850|853.9|851.1|852.2|849.4|236
1582918200000|2020-02-28 19:30:00|853.1|850.3|858.3|855.5|858.6|855.8|852.3|849.5|311
1582918500000|2020-02-28 19:35:00|857.9|855.1|861.3|858.5|861.9|859.1|857.8|855|222
1582918800000|2020-02-28 19:40:00|861.6|858.8|863.9|861.1|864.1|861.3|860.9|858.1|176
1582919100000|2020-02-28 19:45:00|864|861.2|864.1|861.3|864.8|862|862.2|859.4|195
1582919400000|2020-02-28 19:50:00|864.2|861.4|863.1|860.3|865.6|862.8|862.4|859.6|230
1582919700000|2020-02-28 19:55:00|863.2|860.4|861.7|858.9|863.6|860.8|861.5|858.7|171
1582920000000|2020-02-28 20:00:00|861.9|859.1|858.6|855.8|862.7|859.9|858.2|855.4|129
1582920300000|2020-02-28 20:05:00|858.5|855.7|859.3|856.5|860.4|857.6|858.2|855.4|58
1582920600000|2020-02-28 20:10:00|859.2|856.4|859|856.2|859.5|856.7|858.6|855.8|52
1582920900000|2020-02-28 20:15:00|859.1|856.3|861.6|858.8|862|859.2|859.1|856.3|77
1582921200000|2020-02-28 20:20:00|861.4|858.6|862.1|859.3|862.4|859.6|861.4|858.6|100
1582921500000|2020-02-28 20:25:00|862|859.2|859.2|856.4|862.8|860|859.2|856.4|101
1582921800000|2020-02-28 20:30:00|859.4|856.6|861.8|859|861.8|859|859.3|856.5|110
1582922100000|2020-02-28 20:35:00|861.7|858.9|862.2|859.4|862.5|859.7|861.4|858.6|80
1582922400000|2020-02-28 20:40:00|862.1|859.3|861.3|858.5|862.7|859.9|861.1|858.3|95
1582922700000|2020-02-28 20:45:00|861.2|858.4|862.8|860|863.2|860.4|861.2|858.4|115
1582923000000|2020-02-28 20:50:00|862.5|859.7|861.3|858.5|862.7|859.9|859.9|857.1|202
1582923300000|2020-02-28 20:55:00|861.4|858.6|865.1|862.3|865.2|862.4|861.2|858.4|118
1582923600000|2020-02-28 21:00:00|865.5|862.7|866.9|864.1|867.2|864.4|864.7|861.9|116
1582923900000|2020-02-28 21:05:00|867|864.2|867.4|864.6|867.6|864.8|865.9|863.1|110
1582924200000|2020-02-28 21:10:00|867.6|864.8|867.5|864.7|868|865.1|866.7|863.9|87
1582924500000|2020-02-28 21:15:00|867.4|864.6|868|865.2|868.2|865.4|867|864.2|80
1582924800000|2020-02-28 21:20:00|868.2|865.4|867.9|865.1|868.4|865.6|867.6|864.8|48
1582925100000|2020-02-28 21:25:00|868|865.2|867.6|864.8|868.6|865.8|867.3|864.5|58
1582925400000|2020-02-28 21:30:00|867.7|864.9|867.9|865.1|868|865.2|867.1|864.3|60
1582925700000|2020-02-28 21:35:00|868|865.2|868.8|866|868.9|866.1|867.9|865.1|44
1582926000000|2020-02-28 21:40:00|868.7|865.9|868.6|865.8|868.9|866.1|868.2|865.1|62
1582926300000|2020-02-28 21:45:00|868.8|865.3|868.3|864.9|869.1|866|868|864.8|44
1582926600000|2020-02-28 21:50:00|868.1|865.2|867.9|864.8|868.4|865.2|867.6|864.1|54
1582926900000|2020-02-28 21:55:00|867.8|864.6|868|864.9|868.2|865|867.8|864.5|19
1583103600000|2020-03-01 23:00:00|860.8|857.2|854.2|850.9|860.8|857.2|854.2|850.9|237
1583103900000|2020-03-01 23:05:00|854.3|851|858.5|855.4|858.8|855.6|853.4|850|209
1583104200000|2020-03-01 23:10:00|858.6|855.3|857.7|854.9|859.2|855.8|855.8|852.9|156
1583104500000|2020-03-01 23:15:00|858.1|855.3|859.6|856.5|860.7|857.1|857.3|854.3|124
1583104800000|2020-03-01 23:20:00|859.1|856.3|857.8|855|859.2|856.3|857.6|854.3|67
1583105100000|2020-03-01 23:25:00|857.6|854.8|858.3|855.5|859.4|856.1|857.6|854.6|82
1583105400000|2020-03-01 23:30:00|858.7|854.8|858.2|854.5|859.4|856.1|857.7|854.5|69
1583105700000|2020-03-01 23:35:00|858.3|854.6|858.1|854.4|858.3|855.1|856.4|853.3|76
1583106000000|2020-03-01 23:40:00|858.2|854.9|855.2|851.6|858.3|855.1|854.6|851.5|138
1583106300000|2020-03-01 23:45:00|855|851.4|854.7|851.9|857.7|854.4|854.3|851.3|245
1583106600000|2020-03-01 23:50:00|854.6|851.8|854.8|852|855.3|852.5|854|851.2|177
1583106900000|2020-03-01 23:55:00|854.9|852.1|855.2|852.4|855.8|852.9|853.7|850.9|107
1583107200000|2020-03-02 00:00:00|855.1|852.3|856.1|853.3|856.1|853.3|853.5|850.7|177
1583107500000|2020-03-02 00:05:00|855.5|852.7|859.5|856.6|861.3|858.5|855.5|852.7|194
1583107800000|2020-03-02 00:10:00|859.3|856.5|859|856.2|859.4|856.6|856.9|854.1|111
1583108100000|2020-03-02 00:15:00|858.8|856|861.3|858.5|861.4|858.6|858.5|855.7|191
1583108400000|2020-03-02 00:20:00|861.5|858.7|861.7|858.9|862.3|859.5|860.2|857.4|149
1583108700000|2020-03-02 00:25:00|861.8|859|862.2|859.4|863|860.2|861.5|858.7|196
1583109000000|2020-03-02 00:30:00|862.4|859.6|866.1|863.3|866.7|863.9|861.7|858.9|220
1583109300000|2020-03-02 00:35:00|866.3|863.5|869.1|866.3|870.6|867.8|865.9|863.1|320
1583109600000|2020-03-02 00:40:00|868.7|865.9|871.3|868.5|872.1|869.3|868.7|865.9|288
1583109900000|2020-03-02 00:45:00|871.2|868.4|877.4|874.6|878|875.2|871.1|868.3|349
1583110200000|2020-03-02 00:50:00|877|874.2|880.5|877.7|880.9|878.1|876.7|873.9|256
1583110500000|2020-03-02 00:55:00|880.8|878|880.4|877.6|881.2|878.4|878|875.2|242
1583110800000|2020-03-02 01:00:00|880.5|877.7|883.9|881.1|885.2|882.4|880.3|877.5|449
1583111100000|2020-03-02 01:05:00|883.7|880.9|875.7|872.9|883.9|881.1|875.2|872.3|371
1583111400000|2020-03-02 01:10:00|875.9|873.1|876.5|873.7|879.3|876.5|875.7|872.8|256
1583111700000|2020-03-02 01:15:00|876.6|873.8|876.1|873.3|876.8|874|872.5|869.7|214
1583112000000|2020-03-02 01:20:00|876|873.2|881.9|879.1|882.5|879.7|876|873.2|196
1583112300000|2020-03-02 01:25:00|882.5|879.7|880.7|877.9|883.7|880.9|880.1|877.3|156
1583112600000|2020-03-02 01:30:00|880.6|877.8|883.7|880.9|884.5|881.7|880.6|877.7|242
1583112900000|2020-03-02 01:35:00|884|881.2|881.7|878.9|885.3|882.5|881.2|878.4|179
1583113200000|2020-03-02 01:40:00|881.8|879|885|882.2|886.1|883.3|881.6|878.8|127
1583113500000|2020-03-02 01:45:00|884.9|882.1|884.5|881.7|885.7|882.9|883.5|880.7|128
1583113800000|2020-03-02 01:50:00|884|881.2|879.3|876.5|884.4|881.6|879|876.2|153
1583114100000|2020-03-02 01:55:00|879.2|876.4|876.9|874.1|879.5|876.7|876.2|873.4|212
1583114400000|2020-03-02 02:00:00|877|874.2|875.4|872.6|877.4|874.6|874.8|872|164
1583114700000|2020-03-02 02:05:00|875.1|872.3|876.8|874|877.4|874.6|874.9|872.1|122
1583115000000|2020-03-02 02:10:00|876.7|873.9|878.5|875.7|878.5|875.7|876.7|873.9|73
1583115300000|2020-03-02 02:15:00|878.4|875.6|878.1|875.3|878.5|875.7|877.4|874.6|44
1583115600000|2020-03-02 02:20:00|877.7|874.9|878|875.2|878.3|875.5|876.6|873.8|139
1583115900000|2020-03-02 02:25:00|878.1|875.3|878.4|875.6|879.1|876.3|877.2|874.4|130
1583116200000|2020-03-02 02:30:00|878.5|875.7|878.9|876.1|880.1|877.3|878.2|875.4|105
1583116500000|2020-03-02 02:35:00|879|876.2|878.3|875.5|879.9|877.1|878.3|875.5|121
1583116800000|2020-03-02 02:40:00|878.6|875.8|879.8|877|879.9|877.1|878.3|875.5|83
1583117100000|2020-03-02 02:45:00|880|877.2|880.2|877.4|880.9|878.1|879.4|876.6|147
1583117400000|2020-03-02 02:50:00|879.9|877.1|883.5|880.7|883.7|880.9|879.7|876.9|114
1583117700000|2020-03-02 02:55:00|883.6|880.8|883.7|880.9|883.8|881|882.4|879.6|88
1583118000000|2020-03-02 03:00:00|883.4|880.6|882.4|879.6|883.5|880.7|881.2|878.4|80
1583118300000|2020-03-02 03:05:00|882.2|879.4|882.4|879.6|883|880.2|881.9|879.1|95
1583118600000|2020-03-02 03:10:00|882.5|879.7|882.6|879.8|883.5|880.7|881.7|878.9|100
1583118900000|2020-03-02 03:15:00|882.4|879.6|884.2|881.4|884.2|881.4|882.3|879.5|71
1583119200000|2020-03-02 03:20:00|884.5|881.7|885.8|883|885.9|883.1|883.3|880.5|108
1583119500000|2020-03-02 03:25:00|886|883.2|885.3|882.5|887.2|884.4|885.2|882.4|156
1583119800000|2020-03-02 03:30:00|885.4|882.6|885|882.2|887.2|884.4|884.6|881.8|123
1583120100000|2020-03-02 03:35:00|884.6|881.8|885.8|883|885.9|883.1|884.3|881.5|132
1583120400000|2020-03-02 03:40:00|885.5|882.7|885.8|883|887.9|885.1|885.3|882.5|177
1583120700000|2020-03-02 03:45:00|885.5|882.7|885.7|882.9|886.9|884.1|885.3|882.5|130
1583121000000|2020-03-02 03:50:00|885.9|883.1|884.7|881.9|886.6|883.8|884.7|881.9|86
1583121300000|2020-03-02 03:55:00|884.8|882|882.3|879.5|885.4|882.6|881.9|879.1|103
1583121600000|2020-03-02 04:00:00|881.8|879|881.3|878.5|882.6|879.8|880.9|878.1|110
1583121900000|2020-03-02 04:05:00|881.5|878.7|881.9|879.1|882.7|879.9|881|878.2|90
1583122200000|2020-03-02 04:10:00|882.1|879.3|882|879.2|882.6|879.8|881.9|879.1|53
1583122500000|2020-03-02 04:15:00|882.1|879.3|882.3|879.5|882.7|879.9|882.1|879.3|37
1583122800000|2020-03-02 04:20:00|882.2|879.4|883|880.2|883.3|880.5|882|879.2|63
1583123100000|2020-03-02 04:25:00|883.3|880.5|883|880.2|884|881.2|882.4|879.6|68
1583123400000|2020-03-02 04:30:00|883.2|880.4|884.3|881.5|884.3|881.5|882.8|880|67
1583123700000|2020-03-02 04:35:00|883.9|881.1|883.1|880.3|884.5|881.7|882.9|880.1|47
1583124000000|2020-03-02 04:40:00|882.8|880|883.8|881|883.8|881|882.5|879.7|43
1583124300000|2020-03-02 04:45:00|883.9|881.1|883.9|881.1|883.9|881.1|882.8|880|68
1583124600000|2020-03-02 04:50:00|884.1|881.3|883.5|880.7|884.7|881.9|883|880.2|61
1583124900000|2020-03-02 04:55:00|883.6|880.8|883.5|880.7|883.9|881.1|883.1|880.3|29
1583125200000|2020-03-02 05:00:00|883.6|880.8|882.9|880.1|883.6|880.8|882.3|879.5|20
1583125500000|2020-03-02 05:05:00|882.7|879.9|882.7|879.9|883.1|880.3|882.2|879.4|50
1583125800000|2020-03-02 05:10:00|882.8|880|882.7|879.9|883|880.2|882.3|879.5|26
1583126100000|2020-03-02 05:15:00|882.2|879.4|882.6|879.8|883.2|880.4|882|879.2|60
1583126400000|2020-03-02 05:20:00|883|880.2|882.8|880|883.5|880.7|882.4|879.6|60
1583126700000|2020-03-02 05:25:00|882.9|880.1|883.2|880.4|883.6|880.8|882.2|879.4|67
1583127000000|2020-03-02 05:30:00|883.4|880.6|883.9|881.1|885.3|882.5|883.2|880.4|194
1583127300000|2020-03-02 05:35:00|883.7|880.9|884.1|881.3|884.6|881.8|883.1|880.3|161
1583127600000|2020-03-02 05:40:00|884.2|881.4|884.8|882|885.9|883.1|883.9|881.1|99
1583127900000|2020-03-02 05:45:00|884.9|882.1|884.3|881.5|885.1|882.3|884|881.2|73
1583128200000|2020-03-02 05:50:00|884.1|881.3|883.6|880.8|884.8|882|883.4|880.6|92
1583128500000|2020-03-02 05:55:00|883.5|880.7|882.8|880|883.6|881|882.3|879.5|97
1583128800000|2020-03-02 06:00:00|882.5|879.7|882.5|880.7|883.2|880.8|881.9|879.1|127
1583129100000|2020-03-02 06:05:00|882.6|880.8|883.1|880.3|883.5|880.9|882.5|879.7|95
1583129400000|2020-03-02 06:10:00|883.2|880.4|883.1|880.3|883.6|880.8|882.6|879.8|67
1583129700000|2020-03-02 06:15:00|883.3|880.5|882.7|879.9|883.5|880.8|881.9|879.1|53
1583130000000|2020-03-02 06:20:00|882.5|879.7|882.4|879.6|882.8|880|881.9|879.1|42
1583130300000|2020-03-02 06:25:00|882|879.2|881.4|878.6|882.4|879.6|881.4|878.6|97
1583130600000|2020-03-02 06:30:00|881.6|878.8|879.9|877.1|882.1|879.3|879.2|876.4|117
1583130900000|2020-03-02 06:35:00|879.5|876.7|881.3|878.5|881.9|879.1|879.2|876.4|114
1583131200000|2020-03-02 06:40:00|881|878.2|879.6|876.8|881.4|878.6|879.4|876.6|64
1583131500000|2020-03-02 06:45:00|879.8|877|878.6|875.8|880.3|877.5|878.3|875.5|136
1583131800000|2020-03-02 06:50:00|878.3|875.5|879.2|876.4|879.3|877|878.3|875.5|47
1583132100000|2020-03-02 06:55:00|878.9|876.1|878.9|876.1|879.1|876.8|878.3|875.6|56
1583132400000|2020-03-02 07:00:00|878.8|876|877.6|875.8|878.9|876.7|877.5|875.1|110
1583132700000|2020-03-02 07:05:00|877.8|875|878.8|876|878.9|876.6|876.2|874.1|116
1583133000000|2020-03-02 07:10:00|878.4|876.6|878.4|876.6|878.6|876.7|877.3|875|55
1583133300000|2020-03-02 07:15:00|878.5|876.7|879.1|877.3|879.6|877.5|878.5|876.6|62
1583133600000|2020-03-02 07:20:00|879.2|877.4|880.3|878.5|880.5|878.7|879.2|876.7|61
1583133900000|2020-03-02 07:25:00|880.4|878.6|879.7|877.9|880.4|878.6|878.8|876.8|56
1583134200000|2020-03-02 07:30:00|879.6|877.8|879.4|877.6|879.8|878|878.6|876.8|105
1583134500000|2020-03-02 07:35:00|879.3|877.5|878.8|877|879.7|877.9|878|876.2|88
1583134800000|2020-03-02 07:40:00|878.7|876.9|877.9|876.1|878.9|877.1|877.3|875.5|116
1583135100000|2020-03-02 07:45:00|877.8|876|881.4|879.6|881.4|879.6|877.5|875.7|122
1583135400000|2020-03-02 07:50:00|881.5|879.7|879.3|877.5|881.9|880.1|879.1|876.6|178
1583135700000|2020-03-02 07:55:00|879.7|876.9|879.6|877.8|880.1|878.3|878.7|876.4|91
1583136000000|2020-03-02 08:00:00|879.5|877.7|882.2|880.4|882.2|880.4|878.4|876.1|85
1583136300000|2020-03-02 08:05:00|882.3|880.5|885.2|883.4|885.8|883.7|881.2|878.8|137
1583136600000|2020-03-02 08:10:00|885.3|883.5|883.3|881.5|886.1|883.9|883.3|881.2|133
1583136900000|2020-03-02 08:15:00|883.2|881.4|883.8|882|884.4|882.6|882.7|880.4|83
1583137200000|2020-03-02 08:20:00|883.7|881.9|882.5|880.7|883.9|882.1|882.5|880.7|58
1583137500000|2020-03-02 08:25:00|882.7|880.9|881.4|879.6|883.1|881.3|881|879.2|110
1583137800000|2020-03-02 08:30:00|881.3|879.5|882.3|880.5|882.8|880.5|880.6|878.7|88
1583138100000|2020-03-02 08:35:00|882.4|880.6|881.2|879.4|882.9|881.1|881.1|878.9|92
1583138400000|2020-03-02 08:40:00|881.7|878.9|882.4|879.6|882.5|880.3|880.9|878.9|64
1583138700000|2020-03-02 08:45:00|882.1|880.3|881.8|880|882.5|880.3|881.5|879.2|78
1583139000000|2020-03-02 08:50:00|881.7|879.9|882.5|879.7|882.5|880.3|881.6|879.7|37
1583139300000|2020-03-02 08:55:00|882.6|879.8|882.3|880.5|882.8|881|882.3|879.5|31
1583139600000|2020-03-02 09:00:00|882.4|880.6|883.1|880.3|883.6|881|879.4|877.3|101
1583139900000|2020-03-02 09:05:00|883|880.2|882.3|880.5|884.8|882.4|882.3|880.1|108
1583140200000|2020-03-02 09:10:00|882.2|880.4|882.4|880.6|883.6|881.1|881.2|878.9|104
1583140500000|2020-03-02 09:15:00|882.8|880|883|881.2|883.9|881.5|882.1|879.7|77
1583140800000|2020-03-02 09:20:00|883.5|880.7|883.4|881.6|884.5|882.2|882.8|880.7|30
1583141100000|2020-03-02 09:25:00|884|881.2|882.6|879.8|884|881.5|881|878.4|136
1583141400000|2020-03-02 09:30:00|882.7|879.9|880.2|877.4|882.8|880|880|877.2|257
1583141700000|2020-03-02 09:35:00|880.1|877.3|879|876.2|880.9|878.1|878.6|876.1|218
1583142000000|2020-03-02 09:40:00|878.7|875.9|876.9|874.1|879.8|877|876.7|874|261
1583142300000|2020-03-02 09:45:00|877|874.2|877.8|875|878.4|875.6|876|873.2|251
1583142600000|2020-03-02 09:50:00|878|875.2|875.7|872.9|878|875.2|875.6|872.8|248
1583142900000|2020-03-02 09:55:00|875.9|873.1|876.7|873.9|877.1|874.7|875.4|872.6|178
1583143200000|2020-03-02 10:00:00|877.2|874.4|876.2|873.4|877.2|874.4|875.9|873.1|145
1583143500000|2020-03-02 10:05:00|876.1|873.3|875.1|872.3|876.4|873.6|875.1|872.3|106
1583143800000|2020-03-02 10:10:00|875.3|872.5|874.7|872.9|875.5|873|873.6|871.4|172
1583144100000|2020-03-02 10:15:00|875.4|872.6|875.8|873|876.5|874|874|871.8|191
1583144400000|2020-03-02 10:20:00|875.9|873.1|875.4|873.6|877.1|874.7|875|873|168
1583144700000|2020-03-02 10:25:00|876|873.2|876.7|874.9|877.5|875|875.2|873|218
1583145000000|2020-03-02 10:30:00|876.8|875|877.6|875.8|879.1|876.6|876.7|874.4|228
1583145300000|2020-03-02 10:35:00|877.8|876|878|876.2|879.1|876.7|877.5|875.2|169
1583145600000|2020-03-02 10:40:00|878.7|875.9|877.8|876|879.3|877|877.8|875.5|121
1583145900000|2020-03-02 10:45:00|878.3|875.5|875.1|873.3|878.6|876.2|875.1|872.5|145
1583146200000|2020-03-02 10:50:00|875.2|873.4|875.5|873.7|876.4|873.8|874.5|872.2|173
1583146500000|2020-03-02 10:55:00|875.6|873.8|874.5|871.7|876|873.8|873.8|871.5|151
1583146800000|2020-03-02 11:00:00|874.4|871.6|872.2|870.4|874.9|872.5|872.1|870.3|191
1583147100000|2020-03-02 11:05:00|871.9|870.1|870.7|867.9|872.7|870.5|869.5|867.3|261
1583147400000|2020-03-02 11:10:00|870.4|867.6|870.1|868.3|871.4|868.9|869.8|867.6|119
1583147700000|2020-03-02 11:15:00|870.3|868.5|872.2|870.4|872.4|870.5|869.3|867.1|153
1583148000000|2020-03-02 11:20:00|872.3|870.5|869.5|867.7|872.3|870.5|869.5|867.3|153
1583148300000|2020-03-02 11:25:00|869.9|867.1|868.4|866.6|870.4|867.7|868.4|866.1|157
1583148600000|2020-03-02 11:30:00|868.5|866.7|868.6|866.8|869.6|867.3|867.9|866|147
1583148900000|2020-03-02 11:35:00|868.7|866.9|869.6|867.8|870|867.9|868.3|866.3|139
1583149200000|2020-03-02 11:40:00|869.5|867.7|868.3|866.5|869.5|867.7|867|864.8|86
1583149500000|2020-03-02 11:45:00|868.4|866.6|869.5|867.7|869.8|867.8|868|866.1|170
1583149800000|2020-03-02 11:50:00|869.4|867.6|868.6|866.8|870.1|868|868.4|866.3|202
1583150100000|2020-03-02 11:55:00|868.4|866.6|867.2|865.4|869.6|867.6|866.7|864.7|247
1583150400000|2020-03-02 12:00:00|867.3|865.5|867.8|866|869.8|867.1|866.6|864.3|301
1583150700000|2020-03-02 12:05:00|867.9|866.1|866.1|864.3|868.7|866.4|865.9|863.9|180
1583151000000|2020-03-02 12:10:00|865.9|864.1|867.2|864.4|867.5|865.2|865.6|863.5|130
1583151300000|2020-03-02 12:15:00|867.3|864.5|866.8|865|867.6|865.3|866|863.8|112
1583151600000|2020-03-02 12:20:00|866.9|865.1|866.2|864.4|867.9|865.5|865.2|862.9|198
1583151900000|2020-03-02 12:25:00|866.3|864.5|869.1|867.3|870.6|867.9|866.2|863.9|245
1583152200000|2020-03-02 12:30:00|869|867.2|866.2|864.4|869.4|867.4|866.2|864|185
1583152500000|2020-03-02 12:35:00|866.8|864|867.1|865.3|867.6|865.5|866.2|863.8|205
1583152800000|2020-03-02 12:40:00|867.2|865.4|867.9|866.1|868.4|866.5|866.9|864.6|149
1583153100000|2020-03-02 12:45:00|868.2|865.4|869.7|866.9|869.8|867.5|867|865|146
1583153400000|2020-03-02 12:50:00|869.1|867.3|869.7|867.9|871.3|869|868.8|867|124
1583153700000|2020-03-02 12:55:00|869.6|867.8|871.5|869.7|872.1|869.8|869.6|867.4|173
1583154000000|2020-03-02 13:00:00|871.6|869.8|869.7|867.9|872.2|870.4|869.4|867.4|138
1583154300000|2020-03-02 13:05:00|869.6|867.8|870.4|868.6|871.4|869.6|869.6|867.8|96
1583154600000|2020-03-02 13:10:00|870.5|868.7|871.6|869.8|872.3|870.5|870.1|868.3|106
1583154900000|2020-03-02 13:15:00|871.5|869.7|871.5|869.7|872.4|870.6|870.8|869|112
1583155200000|2020-03-02 13:20:00|871.6|869.8|866.5|864.7|871.6|869.8|864.5|862.7|246
1583155500000|2020-03-02 13:25:00|866.4|864.6|862.6|860.8|866.4|864.6|862.3|860.5|278
1583155800000|2020-03-02 13:30:00|862.8|861|861.5|859.7|863.5|861.7|860.2|858.4|285
1583156100000|2020-03-02 13:35:00|861.6|859.8|861|859.2|863.2|861.1|860.2|858.4|247
1583156400000|2020-03-02 13:40:00|861.1|859.3|860.5|858.7|863|861.2|860.3|858.5|210
1583156700000|2020-03-02 13:45:00|860.3|858.5|860.8|859|861.3|859.5|860.1|858.3|170
1583157000000|2020-03-02 13:50:00|861.2|859.4|860.3|858.5|862.4|860.6|860.2|858.4|185
1583157300000|2020-03-02 13:55:00|860.4|858.6|859.7|857.9|861.5|859.7|858.9|857.1|233
1583157600000|2020-03-02 14:00:00|859.6|857.8|858.5|856.7|860.9|859.1|857.8|856|251
1583157900000|2020-03-02 14:05:00|858.8|857|857.9|856.1|860|857.8|857.4|855.6|213
1583158200000|2020-03-02 14:10:00|857.7|855.9|858.3|856.5|858.9|857.1|857|855.2|172
1583158500000|2020-03-02 14:15:00|858.5|856.7|858.3|856.5|859.2|857.4|857.9|856.1|182
1583158800000|2020-03-02 14:20:00|858.2|856.4|858.4|856.6|859.3|857.5|857.9|855.8|181
1583159100000|2020-03-02 14:25:00|858.3|856.5|859.7|857.9|861.1|858.9|857.9|856.1|251
1583159400000|2020-03-02 14:30:00|859.6|857.8|859.7|857.9|861.6|859.8|859.1|857.3|351
1583159700000|2020-03-02 14:35:00|859.5|857.7|859.2|857.4|861.4|859.6|858.8|857|336
1583160000000|2020-03-02 14:40:00|859.3|857.5|863.2|860.4|863.4|860.6|859.3|857.5|271
1583160300000|2020-03-02 14:45:00|863|860.2|864.5|862.7|866.6|864.8|862.9|860.1|314
1583160600000|2020-03-02 14:50:00|864.4|862.6|864.5|862.7|865|863.2|862.8|861|180
1583160900000|2020-03-02 14:55:00|864.8|863|867.4|863.4|867.6|864.8|864.7|862.9|150
1583161200000|2020-03-02 15:00:00|866.7|863.9|864|862.2|867.4|864.6|862.9|861.1|251
1583161500000|2020-03-02 15:05:00|864.2|862.4|862.5|860.7|864.3|862.5|861.4|859.6|180
1583161800000|2020-03-02 15:10:00|862.4|860.6|864.4|862.6|864.5|862.7|861.3|859.5|176
1583162100000|2020-03-02 15:15:00|864.5|862.7|862.1|860.3|864.7|862.9|862.1|860.3|175
1583162400000|2020-03-02 15:20:00|862.2|860.4|861|859.2|862.2|860.4|860.6|858.8|154
1583162700000|2020-03-02 15:25:00|861.2|859.4|862.6|860.8|862.6|860.8|860.4|858.6|161
1583163000000|2020-03-02 15:30:00|862.5|860.7|861.2|859.4|862.7|860.9|860.8|859|143
1583163300000|2020-03-02 15:35:00|861.3|859.5|862.2|860.4|863|861.2|860.5|858.7|164
1583163600000|2020-03-02 15:40:00|862.1|860.3|866.1|863.3|866.1|863.8|861.7|859.9|222
1583163900000|2020-03-02 15:45:00|865.4|863.6|865.7|863.9|866.4|864.1|864|862.2|278
1583164200000|2020-03-02 15:50:00|865.8|864|867.9|866.1|868.9|867.1|864.9|863.1|288
1583164500000|2020-03-02 15:55:00|868.1|866.3|866|864.2|868.3|866.5|865.8|864|260
1583164800000|2020-03-02 16:00:00|865.7|863.9|865.6|863.8|866.6|864.8|865.1|863.3|243
1583165100000|2020-03-02 16:05:00|865.5|863.7|863.9|862.1|866.1|864.3|863.8|862|206
1583165400000|2020-03-02 16:10:00|863.8|862|867.3|865.5|867.5|865.7|863.1|861.3|343
1583165700000|2020-03-02 16:15:00|867.4|865.6|867.4|865.6|869.1|867.3|867|865.2|264
1583166000000|2020-03-02 16:20:00|867.5|865.7|864.2|862.4|867.9|866.1|863.8|862|272
1583166300000|2020-03-02 16:25:00|863.9|862.1|864.7|862.9|867.1|864.7|863.8|862|271
1583166600000|2020-03-02 16:30:00|864.9|863.1|862.8|861|865.3|863.5|862.6|860.8|246
1583166900000|2020-03-02 16:35:00|863|861.2|863.5|861.7|864.1|862.3|862.5|860.7|184
1583167200000|2020-03-02 16:40:00|863.4|861.6|863.4|861.6|863.7|861.9|862.3|860.5|178
1583167500000|2020-03-02 16:45:00|863.3|861.5|862.6|860.8|863.9|862.1|862.3|860.5|179
1583167800000|2020-03-02 16:50:00|862.7|860.9|862.9|861.1|863.4|861.6|862.2|860.4|144
1583168100000|2020-03-02 16:55:00|863|861.2|862.7|860.9|863.3|861.5|861.9|860.1|202
1583168400000|2020-03-02 17:00:00|862.9|861.1|862.6|860.8|863.3|861.5|862|860.2|133
1583168700000|2020-03-02 17:05:00|862.4|860.6|862.8|861|863.6|861.7|862.1|859.8|159
1583169000000|2020-03-02 17:10:00|862.7|860.9|863.7|861.9|864|862.1|862.7|860.8|146
1583169300000|2020-03-02 17:15:00|863.9|862.1|862.3|860.5|863.9|862.1|861.9|859.8|107
1583169600000|2020-03-02 17:20:00|862.1|860.3|859.7|857.9|862.2|860.4|859.6|857.2|203
1583169900000|2020-03-02 17:25:00|859.8|858|859.4|857.6|860.4|858.6|859.1|857|196
1583170200000|2020-03-02 17:30:00|859.8|857|861.5|859.7|861.7|859.9|859.4|857|145
1583170500000|2020-03-02 17:35:00|861.4|859.6|862|860.2|862.2|860.4|860.9|858.9|120
1583170800000|2020-03-02 17:40:00|862.1|860.3|860.7|858.9|862.2|860.4|860.5|858.4|124
1583171100000|2020-03-02 17:45:00|860.6|858.8|861.2|859.4|861.7|859.6|860.6|858.4|148
1583171400000|2020-03-02 17:50:00|861.3|859.5|861.6|859.8|861.8|859.9|860.3|858|119
1583171700000|2020-03-02 17:55:00|861.5|859.7|861.2|859.4|861.9|859.9|860.2|858.2|159
1583172000000|2020-03-02 18:00:00|861.3|859.5|861.2|859.4|863.4|861.4|860.9|858.9|424
1583172300000|2020-03-02 18:05:00|861.4|859.6|860.7|858.9|861.6|859.6|860.5|858.5|112
1583172600000|2020-03-02 18:10:00|860.8|859|860.2|858.4|861.3|859.3|860.1|858.2|86
1583172900000|2020-03-02 18:15:00|860.5|858.7|860.3|858.5|860.8|859|859.1|856.8|126
1583173200000|2020-03-02 18:20:00|860.4|858.6|861|859.2|861.5|859.4|860.4|858.2|135
1583173500000|2020-03-02 18:25:00|860.9|859.1|860.8|859|861.3|859.3|860|857.8|172
1583173800000|2020-03-02 18:30:00|860.7|858.9|861.1|859.3|862.2|859.4|860.5|858.2|101
1583174100000|2020-03-02 18:35:00|861|859.2|861.7|859.9|862.2|860.2|860.8|858.6|106
1583174400000|2020-03-02 18:40:00|862.1|859.3|862.3|860.5|862.6|860.7|861.3|859.2|137
1583174700000|2020-03-02 18:45:00|862.5|859.7|862.1|860.3|863.2|861.1|862|859.7|132
1583175000000|2020-03-02 18:50:00|862.2|860.4|862.1|860.3|862.9|861.1|861.8|859.5|85
1583175300000|2020-03-02 18:55:00|862.2|860.4|863.7|861.9|863.8|862|862.1|859.7|126
1583175600000|2020-03-02 19:00:00|863.8|862|864.3|862.5|865.1|863.3|863.6|861.8|133
1583175900000|2020-03-02 19:05:00|864.2|862.4|864.4|862.6|864.8|862.6|863.6|861.1|91
1583176200000|2020-03-02 19:10:00|864.2|862.4|865.6|863.8|865.8|864|863.9|861.8|131
1583176500000|2020-03-02 19:15:00|865.4|863.6|863.8|862|865.5|863.7|863.8|861.6|132
1583176800000|2020-03-02 19:20:00|863.9|862.1|864.5|862.7|865|862.9|863.8|861.5|93
1583177100000|2020-03-02 19:25:00|864.3|862.5|863.9|862.1|864.9|863|863.9|862.1|110
1583177400000|2020-03-02 19:30:00|864.1|862.3|864.4|862.6|865.3|863.5|864|861.8|145
1583177700000|2020-03-02 19:35:00|864.5|862.7|863.8|862|864.8|863|863.4|861|77
1583178000000|2020-03-02 19:40:00|863.7|861.9|863.1|861.3|863.9|861.9|862.7|860.6|83
1583178300000|2020-03-02 19:45:00|863|861.2|864.4|862.6|864.4|862.6|862.5|860.4|100
1583178600000|2020-03-02 19:50:00|864.3|862.5|864.3|862.5|864.6|862.6|863.4|861.1|87
1583178900000|2020-03-02 19:55:00|864.2|862.4|863|861.2|864.5|862.7|862.6|860.8|130
1583179200000|2020-03-02 20:00:00|862.8|861|863.6|861.8|864.4|862.6|862.8|860.8|88
1583179500000|2020-03-02 20:05:00|863.7|861.9|863.6|861.8|864.4|862.6|863.2|861.4|80
1583179800000|2020-03-02 20:10:00|863.3|861.5|863.5|861.7|863.8|861.7|862.9|860.7|81
1583180100000|2020-03-02 20:15:00|863.3|861.5|863|861.2|863.7|861.7|862.7|860.7|73
1583180400000|2020-03-02 20:20:00|862.9|861.1|863.8|862|863.9|862.1|862.6|860.7|103
1583180700000|2020-03-02 20:25:00|863.7|861.9|864.5|862.7|864.7|862.7|863.5|861.3|92
1583181000000|2020-03-02 20:30:00|864.4|862.6|864.3|862.5|865.3|863.2|863.9|861.6|96
1583181300000|2020-03-02 20:35:00|864.1|862.3|865.4|863.6|865.6|863.8|863.9|861.5|90
1583181600000|2020-03-02 20:40:00|865.2|863.4|864.7|862.9|865.6|863.6|864.5|862|103
1583181900000|2020-03-02 20:45:00|864.4|862.6|865.1|863.3|865.7|863.8|864.3|861.9|168
1583182200000|2020-03-02 20:50:00|864.9|863.1|864|862.2|865.6|863.4|863.6|861.2|246
1583182500000|2020-03-02 20:55:00|863.9|862.1|864.7|861.9|864.9|863.1|863.3|861.3|162
1583182800000|2020-03-02 21:00:00|864.9|862.1|864.6|861.8|865.9|863.1|864.4|861.6|171
1583183100000|2020-03-02 21:05:00|864.4|861.6|864|861.2|864.8|862.2|863.7|861.1|67
1583183400000|2020-03-02 21:10:00|864.1|861.3|863|861.2|864.2|861.8|862.9|860.7|110
1583183700000|2020-03-02 21:15:00|862.9|861.1|863.8|861|863.9|861.3|862.3|859.9|72
1583184000000|2020-03-02 21:20:00|863.6|860.8|864.4|861.6|864.8|862|863.1|860.6|80
1583184300000|2020-03-02 21:25:00|864.3|861.5|864.5|861.7|864.9|862.1|864|861.2|54
1583184600000|2020-03-02 21:30:00|864.1|861.3|865.1|862.3|865.1|862.4|863.7|861.1|61
1583184900000|2020-03-02 21:35:00|865|862.2|865|862.2|865.3|862.5|864.4|861.6|65
1583185200000|2020-03-02 21:40:00|865.1|862.3|865.2|862.4|865.3|862.8|864.2|861.8|65
1583185500000|2020-03-02 21:45:00|864.8|862|864|861.2|865.2|862.4|863.7|860.9|97
1583185800000|2020-03-02 21:50:00|864.1|861.3|864.3|861.5|864.6|861.7|863.7|860.9|64
1583186100000|2020-03-02 21:55:00|864.4|861.6|865.6|862|865.6|862.4|863.9|861|98
1583190000000|2020-03-02 23:00:00|865.1|862.3|868|865.2|868|865.2|864.9|862.1|99
1583190300000|2020-03-02 23:05:00|868.1|865.3|867.7|864.9|868.3|865.5|867.2|864.4|79
1583190600000|2020-03-02 23:10:00|867.8|865|867.7|864.9|868.3|865.5|866.9|864.1|74
1583190900000|2020-03-02 23:15:00|867.8|865|867.2|864.4|868.2|865.4|866.5|863.7|107
1583191200000|2020-03-02 23:20:00|867.3|864.5|867.2|864.4|867.6|864.8|866.9|864.1|39
1583191500000|2020-03-02 23:25:00|867.3|864.5|867.8|865|867.8|865|867.2|864.4|20
1583191800000|2020-03-02 23:30:00|867.7|864.9|866.3|863.5|868.2|865.4|866.3|863.5|81
1583192100000|2020-03-02 23:35:00|866.4|863.6|867.6|864.8|868.3|866.1|865.5|862.7|138
1583192400000|2020-03-02 23:40:00|867.8|865|868.2|865.4|868.4|865.6|866.5|863.7|66
1583192700000|2020-03-02 23:45:00|868.1|865.3|870.6|867.8|872.2|869.4|868|865.2|273
1583193000000|2020-03-02 23:50:00|870.7|867.9|871|868.2|872|869.2|870.3|867.5|149
1583193300000|2020-03-02 23:55:00|871.3|868.5|871.7|868.9|872.8|870.5|870.7|867.9|216
1583193600000|2020-03-03 00:00:00|872.1|869.3|872.6|869.8|874|871.2|870.4|867.6|277
1583193900000|2020-03-03 00:05:00|873|870.8|872.1|869.3|874.1|871.3|871.9|869.1|206
1583194200000|2020-03-03 00:10:00|872|869.2|872.2|869.4|873|870.2|871.7|868.9|178
1583194500000|2020-03-03 00:15:00|872.3|869.5|872.8|870|873.5|870.7|872|869.2|157
1583194800000|2020-03-03 00:20:00|872.5|869.7|873.8|871|873.8|871.8|871.9|869.1|129
1583195100000|2020-03-03 00:25:00|873.7|870.9|874.2|871.4|874.7|872.2|873.5|870.7|163
1583195400000|2020-03-03 00:30:00|873.8|872|874.3|872.5|875.4|873.2|873.5|870.7|139
1583195700000|2020-03-03 00:35:00|874.5|871.7|875.1|873.3|875.3|873.3|874.2|871.4|127
1583196000000|2020-03-03 00:40:00|875.4|872.6|874.7|872.9|875.7|873.6|874.5|871.7|108
1583196300000|2020-03-03 00:45:00|874.9|872.1|873.5|870.7|874.9|872.8|873.1|870.3|152
1583196600000|2020-03-03 00:50:00|873.7|870.9|874|871.2|874.6|872.5|873.5|870.7|110
1583196900000|2020-03-03 00:55:00|873.7|871.9|875.4|872.6|875.5|872.7|873.4|870.7|117
1583197200000|2020-03-03 01:00:00|875.5|872.7|877.4|874.6|879.2|876.4|875.4|872.6|293
1583197500000|2020-03-03 01:05:00|878|875.2|876.8|874|878.6|875.8|876.3|873.5|194
1583197800000|2020-03-03 01:10:00|876.7|873.9|874.3|871.5|877|874.2|873.7|870.9|177
1583198100000|2020-03-03 01:15:00|874.4|871.6|873.7|871.9|875.5|873.5|873.5|870.7|189
1583198400000|2020-03-03 01:20:00|873.8|872|873.9|872.1|874.4|872.5|873.6|871.2|97
1583198700000|2020-03-03 01:25:00|874|872.2|875.8|874|876.5|874.4|874|871.5|129
1583199000000|2020-03-03 01:30:00|876.1|873.3|875.5|872.7|876.2|874.1|874.8|872.2|132
1583199300000|2020-03-03 01:35:00|875.6|872.8|875.5|872.7|875.8|873.7|874.9|872.1|152
1583199600000|2020-03-03 01:40:00|875.3|872.5|873.1|870.3|875.5|873.4|872.9|870.1|185
1583199900000|2020-03-03 01:45:00|873.4|870.6|873|870.2|873.6|871.2|872.5|869.7|123
1583200200000|2020-03-03 01:50:00|872.7|870.9|873.5|870.7|873.8|871.7|872.7|870|102
1583200500000|2020-03-03 01:55:00|873.2|870.4|873.5|870.7|873.9|871.9|872.8|870|146
1583200800000|2020-03-03 02:00:00|873.2|871.4|874.1|871.3|874.7|872.2|873.2|870.5|134
1583201100000|2020-03-03 02:05:00|873.9|871.1|875.9|874.1|876|874.1|873.7|870.9|174
1583201400000|2020-03-03 02:10:00|876|873.2|876.3|873.5|876.5|874.4|875|872.3|165
1583201700000|2020-03-03 02:15:00|876.4|873.6|876|873.2|876.7|874.6|875.7|873|118
1583202000000|2020-03-03 02:20:00|876.1|873.3|876|873.2|876.5|874.3|875.7|872.9|81
1583202300000|2020-03-03 02:25:00|875.7|873.9|876.6|874.8|877|875|875.7|873.1|139
1583202600000|2020-03-03 02:30:00|876.4|873.8|876.6|874.8|877.5|875.4|876.4|873.6|147
1583202900000|2020-03-03 02:35:00|876.9|874.1|876.3|874.5|877|874.9|876|873.3|112
1583203200000|2020-03-03 02:40:00|876.6|873.8|876.2|874.4|876.7|874.6|875.9|873.2|90
1583203500000|2020-03-03 02:45:00|876.4|873.6|876.2|874.4|876.9|874.9|876|873.2|94
1583203800000|2020-03-03 02:50:00|876.3|873.5|875.5|872.7|876.8|874.7|875.2|872.4|107
1583204100000|2020-03-03 02:55:00|875.2|873.4|875.3|872.5|875.7|873.6|874.3|871.7|179
1583204400000|2020-03-03 03:00:00|875.2|872.4|875|872.2|875.6|873.6|874.7|871.9|120
1583204700000|2020-03-03 03:05:00|875.1|872.3|875.7|873.9|876|873.9|874.3|871.5|184
1583205000000|2020-03-03 03:10:00|875.6|873.8|875.7|873.9|876.4|874.3|875.3|872.5|77
1583205300000|2020-03-03 03:15:00|875.6|873.8|876.3|873.5|876.3|874.1|875.6|872.9|41
1583205600000|2020-03-03 03:20:00|876.1|873.3|877|874.2|877.5|875.4|875.9|873.2|131
1583205900000|2020-03-03 03:25:00|876.9|875.1|877.3|874.5|877.6|875.5|876.7|873.9|98
1583206200000|2020-03-03 03:30:00|877.4|874.6|878.3|875.5|879|877.1|877|874.3|206
1583206500000|2020-03-03 03:35:00|878.4|875.6|878|875.2|878.4|876.3|877|874.2|125
1583206800000|2020-03-03 03:40:00|878.1|875.3|877.6|874.8|878.6|875.8|877|874.2|124
1583207100000|2020-03-03 03:45:00|877.1|874.3|876.7|873.9|877.5|875|876.5|873.7|60
1583207400000|2020-03-03 03:50:00|876.9|874.9|876.3|874.5|877.2|874.9|875.8|873.4|53
1583207700000|2020-03-03 03:55:00|876.2|874.4|875.5|873.7|876.5|874.4|875.3|872.8|73
1583208000000|2020-03-03 04:00:00|875.3|873.5|875.7|873.9|876|873.9|874.8|872.3|145
1583208300000|2020-03-03 04:05:00|876|873.2|876.1|874.3|876.5|874.4|875.6|872.8|127
1583208600000|2020-03-03 04:10:00|876|874.2|876.3|874.5|877|874.9|876|873.4|75
1583208900000|2020-03-03 04:15:00|876.2|873.4|876|874.2|876.6|874.5|875.9|873.2|51
1583209200000|2020-03-03 04:20:00|876.2|873.4|875.4|872.6|876.4|874.3|874.9|872.2|203
1583209500000|2020-03-03 04:25:00|875.1|873.3|874.6|871.8|875.4|873.3|874.1|871.3|105
1583209800000|2020-03-03 04:30:00|874.7|871.9|873.2|870.4|874.9|872.6|872.8|870.1|177
1583210100000|2020-03-03 04:35:00|873.3|870.5|873|871.2|873.9|871.6|872.6|869.9|57
1583210400000|2020-03-03 04:40:00|873.4|870.6|873.5|871.7|873.9|871.7|873.1|870.3|74
1583210700000|2020-03-03 04:45:00|873.6|870.8|873.8|872|874.2|872.1|873.4|870.6|84
1583211000000|2020-03-03 04:50:00|874.2|871.4|874|871.2|874.4|872.3|873.7|870.9|95
1583211300000|2020-03-03 04:55:00|874.1|871.3|876|873.2|876|873.2|873.9|871.1|78
1583211600000|2020-03-03 05:00:00|875.4|873.6|875.9|874.1|876.2|874.1|875|872.2|80
1583211900000|2020-03-03 05:05:00|876.1|873.1|875.7|873.9|876.2|874.1|875.6|872.8|11
1583212200000|2020-03-03 05:10:00|875.6|872.8|875.3|873.5|875.8|873.7|875.2|872.4|77
1583212500000|2020-03-03 05:15:00|875.4|872.5|875.1|872.3|875.5|873.5|874.6|871.8|60
1583212800000|2020-03-03 05:20:00|874.5|872.7|874.2|871.4|875.1|873.1|873.6|871.1|97
1583213100000|2020-03-03 05:25:00|874.3|871.5|874.8|872|875.2|872.9|873.6|870.8|102
1583213400000|2020-03-03 05:30:00|874.5|872.7|874.1|872.3|875.1|873|873.3|870.5|209
1583213700000|2020-03-03 05:35:00|874.4|871.6|874.1|871.3|874.6|872.5|873.6|870.8|126
1583214000000|2020-03-03 05:40:00|873.8|871|874.2|871.4|874.4|872.3|873.2|870.6|86
1583214300000|2020-03-03 05:45:00|873.8|871|873.7|870.9|874.1|872.1|873.2|870.6|79
1583214600000|2020-03-03 05:50:00|873.6|871.8|873.8|872|874.3|872|873.2|870.4|86
1583214900000|2020-03-03 05:55:00|873.9|871|873.7|870.9|874.3|872.1|872.8|870|96
1583215200000|2020-03-03 06:00:00|873.2|870.4|872.6|869.8|873.7|871.5|871.9|869.3|196
1583215500000|2020-03-03 06:05:00|872.5|870.7|872.5|870.7|874.4|872.2|872|869.4|246
1583215800000|2020-03-03 06:10:00|872.9|870.1|871.1|868.3|872.9|870.8|870.1|867.3|197
1583216100000|2020-03-03 06:15:00|871|869.2|870.3|868.5|871.3|869.2|869.8|867.2|114
1583216400000|2020-03-03 06:20:00|870.5|867.5|871.4|868.6|871.9|869.8|870.1|867.4|92
1583216700000|2020-03-03 06:25:00|871.2|869.4|871.7|869.9|872.1|869.9|870.4|867.7|108
1583217000000|2020-03-03 06:30:00|871.6|869.8|872|870.2|873|870.9|871.4|869|105
1583217300000|2020-03-03 06:35:00|871.9|870.1|871.4|869.6|872.4|870.3|871.1|868.4|99
1583217600000|2020-03-03 06:40:00|871.6|869.8|871.1|868.3|872.3|870.3|870.4|867.9|88
1583217900000|2020-03-03 06:45:00|871|868.2|870.9|869.1|871.3|869.1|870.4|867.8|70
1583218200000|2020-03-03 06:50:00|871.2|868.4|871.3|869.5|872.3|870.2|870.4|868|105
1583218500000|2020-03-03 06:55:00|871.5|868.7|871.5|869.7|872.7|870.6|871|868.5|112
1583218800000|2020-03-03 07:00:00|871.4|869.6|870.2|868.4|872.1|869.9|870.2|867.4|120
1583219100000|2020-03-03 07:05:00|870|868.2|871.6|868.8|871.8|869.7|870|867.4|118
1583219400000|2020-03-03 07:10:00|871.3|868.5|872.5|869.7|872.5|870.1|870.8|868.1|87
1583219700000|2020-03-03 07:15:00|872.2|870.4|871.4|868.6|872.4|870.4|871.1|868.3|96
1583220000000|2020-03-03 07:20:00|871.3|869.6|871.8|869|872.2|870.1|870.9|868.3|72
1583220300000|2020-03-03 07:25:00|871.6|868.8|871.5|868.7|872.1|870.1|871.1|868.7|126
1583220600000|2020-03-03 07:30:00|871.4|869.6|870.9|869.1|871.8|869.7|870|867.3|165
1583220900000|2020-03-03 07:35:00|871.4|868.6|872.4|869.6|872.6|870.4|871.3|868.6|214
1583221200000|2020-03-03 07:40:00|872.5|869.7|872|870.2|872.7|870.6|871.5|869.1|162
1583221500000|2020-03-03 07:45:00|872.2|870.4|871.1|869.3|872.7|870.6|871.1|868.7|143
1583221800000|2020-03-03 07:50:00|871.7|868.9|872.5|869.7|872.6|870.8|871|868.6|137
1583222100000|2020-03-03 07:55:00|872.3|869.5|871.8|870|872.8|870.8|871.6|869.2|165
1583222400000|2020-03-03 08:00:00|871.9|870.1|871.8|869|872|870.1|870.3|868.1|232
1583222700000|2020-03-03 08:05:00|871.7|868.9|871.9|870.1|872.4|870.3|870.7|868.3|173
1583223000000|2020-03-03 08:10:00|871.7|869.9|874.2|872.4|874.4|872.6|871.6|869.3|233
1583223300000|2020-03-03 08:15:00|874.1|872.3|873.9|871.1|875.4|873.3|872.8|870.3|337
1583223600000|2020-03-03 08:20:00|873.5|871.7|872.6|870.8|874.2|872.1|872.2|869.7|242
1583223900000|2020-03-03 08:25:00|872.4|870.6|872.6|870.8|873.6|871.4|871.8|869.4|217
1583224200000|2020-03-03 08:30:00|872.7|870.9|872.1|869.3|873.3|871.1|871|868.4|222
1583224500000|2020-03-03 08:35:00|872|869.2|873.4|871.6|874.5|872.4|871.6|869.2|267
1583224800000|2020-03-03 08:40:00|873.6|871.8|874|871.2|874.3|872.4|873.4|870.8|134
1583225100000|2020-03-03 08:45:00|873.9|871.1|873.5|871.7|874.2|872|872.4|870.2|164
1583225400000|2020-03-03 08:50:00|873.4|871.6|873|871.2|874.1|871.9|872.7|870.3|161
1583225700000|2020-03-03 08:55:00|873.1|871.3|872.2|869.4|873.4|871.5|871.8|869|96
1583226000000|2020-03-03 09:00:00|872.4|869.6|872.8|871|874|871.5|872|869.2|164
1583226300000|2020-03-03 09:05:00|873|871.2|873.4|871.6|874.4|872|873|870.7|80
1583226600000|2020-03-03 09:10:00|873.9|871.1|874.5|871.7|874.5|872.2|872.5|870.2|109
1583226900000|2020-03-03 09:15:00|874.4|871.6|874.2|872.4|874.8|872.6|873.6|871.3|128
1583227200000|2020-03-03 09:20:00|874.1|872.3|874.8|872|875.2|872.9|873.9|871.6|72
1583227500000|2020-03-03 09:25:00|874.6|871.8|873.7|871.9|875.3|873|873.2|870.4|194
1583227800000|2020-03-03 09:30:00|873.9|871.1|872.6|870.8|874.3|872.2|872|869.2|188
1583228100000|2020-03-03 09:35:00|871.8|870|872.6|869.8|873.2|870.9|870.9|868.4|246
1583228400000|2020-03-03 09:40:00|872.7|869.9|872.3|869.5|873.9|871.6|871.6|869.1|169
1583228700000|2020-03-03 09:45:00|872.6|870.8|872.5|870.7|874|871.7|871.6|869.1|218
1583229000000|2020-03-03 09:50:00|872.7|870.9|871.4|869.6|873.2|870.9|871|868.7|143
1583229300000|2020-03-03 09:55:00|872.3|869.5|871.8|869|872.7|870.6|871|868.6|158
1583229600000|2020-03-03 10:00:00|872.1|869.3|871.3|868.5|873|870.8|871|868.3|145
1583229900000|2020-03-03 10:05:00|870.9|869.1|872.3|870.5|872.6|870.5|870.4|867.8|146
1583230200000|2020-03-03 10:10:00|871.6|869.8|871.9|870.1|873.2|871|871.2|868.7|171
1583230500000|2020-03-03 10:15:00|871.8|870|872.3|869.5|872.6|870.7|871.3|868.7|74
1583230800000|2020-03-03 10:20:00|872|870.5|872.9|870.1|873.5|871.2|871.6|869.1|145
1583231100000|2020-03-03 10:25:00|873.1|870.3|872|869.2|873.1|870.7|870.1|867.9|198
1583231400000|2020-03-03 10:30:00|871.9|869.1|872.5|870.7|873.6|871.3|871.2|868.5|122
1583231700000|2020-03-03 10:35:00|872.1|870.3|873.5|870.7|874.9|872.7|872.1|869.6|127
1583232000000|2020-03-03 10:40:00|873.3|871.5|874|872.2|874.9|872.8|873.3|870.7|204
1583232300000|2020-03-03 10:45:00|874.3|871.5|873.4|871.6|874.3|872.1|872.3|869.9|143
1583232600000|2020-03-03 10:50:00|873.9|871.1|871.2|869.4|873.9|871.6|870.1|867.5|216
1583232900000|2020-03-03 10:55:00|871.3|869.5|872.8|870|873.3|871.1|870.8|868.5|182
1583233200000|2020-03-03 11:00:00|872.9|870.1|870.9|868.1|873|870.2|870.3|867.7|236
1583233500000|2020-03-03 11:05:00|870.5|868.7|870.9|868.1|873.2|870.8|870.4|868|193
1583233800000|2020-03-03 11:10:00|871.8|869|871.6|868.8|872.9|870.6|871.2|868.4|183
1583234100000|2020-03-03 11:15:00|872.2|869.4|871.9|870.1|873.1|870.8|871.3|868.8|182
1583234400000|2020-03-03 11:20:00|872|870.2|871.1|869.3|872.8|870.7|870.7|868.3|189
1583234700000|2020-03-03 11:25:00|870.7|868.9|871.8|870|872.9|870.6|870.7|868.2|201
1583235000000|2020-03-03 11:30:00|871.9|870.1|872|869.2|872.9|870.6|871.6|869.2|101
1583235300000|2020-03-03 11:35:00|872.7|869.9|872.2|869.4|872.9|870.5|871.3|868.8|89
1583235600000|2020-03-03 11:40:00|871.7|868.9|870.9|868.1|872.3|870.3|870.4|868|137
1583235900000|2020-03-03 11:45:00|870.8|868|871|869.2|872|869.9|870.3|867.8|149
1583236200000|2020-03-03 11:50:00|871.2|869.4|870.9|868.1|871.4|869.5|870.1|867.6|163
1583236500000|2020-03-03 11:55:00|871.1|868.3|871|869.2|871.8|869.4|870|867.3|149
1583236800000|2020-03-03 12:00:00|870.5|868.7|870.9|869.1|871.6|869.4|869.8|867.3|190
1583237100000|2020-03-03 12:05:00|871.2|869.4|871.2|869.4|872.2|869.9|870|867.6|199
1583237400000|2020-03-03 12:10:00|871.3|869.5|869.7|867.9|871.7|869.8|869.3|866.9|208
1583237700000|2020-03-03 12:15:00|869.8|868|870.1|867.3|870.7|868.9|869.2|866.8|183
1583238000000|2020-03-03 12:20:00|870|867.2|869.5|867.7|870.4|868.2|868.7|866.1|166
1583238300000|2020-03-03 12:25:00|869.4|867.6|869|867.2|870.3|868.2|868.6|866.5|179
1583238600000|2020-03-03 12:30:00|869.1|867.3|868.9|866.1|870.2|867.8|868.5|865.8|192
1583238900000|2020-03-03 12:35:00|868.8|866|869.1|866.3|869.9|867.7|867.5|864.9|328
1583239200000|2020-03-03 12:40:00|869.4|866.6|871|869.2|871.5|869.4|868.7|866.2|229
1583239500000|2020-03-03 12:45:00|871.3|868.5|869|866.2|871.4|869.2|868|865.5|263
1583239800000|2020-03-03 12:50:00|868.8|867|868.5|866.7|869.7|867.4|868.1|865.7|145
1583240100000|2020-03-03 12:55:00|868.2|866.4|868.8|867|869.9|867.6|868.1|865.7|145
1583240400000|2020-03-03 13:00:00|868.7|866.9|866.6|863.8|869.1|867.3|865.7|863.3|253
1583240700000|2020-03-03 13:05:00|866.5|863.7|865.7|863.9|867.4|865.6|865.2|863|234
1583241000000|2020-03-03 13:10:00|865.8|864|866.3|864.5|867|865.2|865.1|863|257
1583241300000|2020-03-03 13:15:00|866.8|865|867.1|864.3|867.5|865.4|866.1|863.7|173
1583241600000|2020-03-03 13:20:00|867.2|864.4|865.3|863.5|867.2|865.2|864.1|862|307
1583241900000|2020-03-03 13:25:00|865.1|863.3|870|867.2|870.3|868.2|864.9|862.9|358
1583242200000|2020-03-03 13:30:00|870.2|867.4|868.3|866.5|870.2|868|866.1|863.7|320
1583242500000|2020-03-03 13:35:00|867.9|866.1|865.5|863.7|868.5|866.6|865.1|862.9|270
1583242800000|2020-03-03 13:40:00|866.3|863.5|864.8|863|867.2|865.1|864.2|862.3|367
1583243100000|2020-03-03 13:45:00|865.1|863.3|864|862.2|865.6|863.4|863.4|861.5|328
1583243400000|2020-03-03 13:50:00|864.5|862.7|865.8|864|866.5|864.3|863.9|862|342
1583243700000|2020-03-03 13:55:00|865.6|863.8|863.8|862|866.5|864.3|863.7|861.7|344
1583244000000|2020-03-03 14:00:00|863.7|861.9|864.3|862.5|865.7|863.3|863.2|861.3|303
1583244300000|2020-03-03 14:05:00|864.4|862.6|864.9|863.1|865.8|863.4|863.2|861.1|315
1583244600000|2020-03-03 14:10:00|865.4|862.6|863.4|861.6|865.8|863.2|862.8|860.8|277
1583244900000|2020-03-03 14:15:00|863.5|861.7|864|862.2|865.5|863.1|863.1|861.1|229
1583245200000|2020-03-03 14:20:00|864.8|862|863.8|862|867|864.7|863.5|861.7|299
1583245500000|2020-03-03 14:25:00|863.9|862.1|863|861.2|864.6|862.3|862.4|860.6|300
1583245800000|2020-03-03 14:30:00|864|861.8|862.3|860.5|864.1|861.8|860.9|858.8|404
1583246100000|2020-03-03 14:35:00|862.4|860.6|862.4|860.6|864.3|861.9|861.7|859.7|398
1583246400000|2020-03-03 14:40:00|862.6|860.8|862.5|860.7|864.7|862|862.3|860.1|383
1583246700000|2020-03-03 14:45:00|863.3|860.5|862.4|860.6|863.6|861.4|862|859.9|331
1583247000000|2020-03-03 14:50:00|862.3|860.5|861.6|859.8|863.2|861|860.9|859|326
1583247300000|2020-03-03 14:55:00|861.8|860|861.5|859.7|862.8|860.5|860.9|858.6|255
1583247600000|2020-03-03 15:00:00|862.1|859.3|870.7|867.9|872.9|869.9|861.5|859.3|606
1583247900000|2020-03-03 15:05:00|870.6|867.8|870.5|867.7|872.2|869.4|870|867.2|610
1583248200000|2020-03-03 15:10:00|870.2|867.4|867.8|865|873|870.2|867.3|864.5|397
1583248500000|2020-03-03 15:15:00|868|865.2|870.9|868.1|871.3|868.5|867.2|864.4|302
1583248800000|2020-03-03 15:20:00|870.8|868|872.3|869.5|872.6|869.8|870.4|867.6|228
1583249100000|2020-03-03 15:25:00|872.4|869.6|873.7|870.9|875.7|872.9|872|869.2|276
1583249400000|2020-03-03 15:30:00|873.8|871|875|872.2|877.7|874|873.3|870.5|378
1583249700000|2020-03-03 15:35:00|875.4|872.6|881.9|879.1|882|879.2|874.5|871.7|603
1583250000000|2020-03-03 15:40:00|882.1|879.3|882.3|879.5|884.6|881.8|881.4|878.6|686
1583250300000|2020-03-03 15:45:00|882.5|879.7|878.1|875.3|882.8|880|877.6|874.8|587
1583250600000|2020-03-03 15:50:00|877.5|874.7|879.5|876.7|880.7|877.9|877|874.2|497
1583250900000|2020-03-03 15:55:00|879.6|876.8|876.7|873.9|880.3|877.5|876|873.2|512
1583251200000|2020-03-03 16:00:00|876.6|873.8|878.4|875.6|879|876.2|875.9|873.1|430
1583251500000|2020-03-03 16:05:00|878.8|876|877.2|874.4|879.9|877.1|877.2|874.4|548
1583251800000|2020-03-03 16:10:00|877.1|874.3|874.1|871.3|879|876.2|873.2|870.4|584
1583252100000|2020-03-03 16:15:00|874.6|871.8|873|870.2|877.2|874.4|872.2|869.4|478
1583252400000|2020-03-03 16:20:00|872.4|869.6|870.1|867.3|874.6|871.8|869.4|866.6|524
1583252700000|2020-03-03 16:25:00|869.5|866.7|869.6|866.8|872.2|869.4|868.9|866.1|491
1583253000000|2020-03-03 16:30:00|870|867.2|872.8|870|873.2|870.4|869.1|866.3|563
1583253300000|2020-03-03 16:35:00|873.3|870.5|872.3|869.5|874.1|871.3|871|868.2|463
1583253600000|2020-03-03 16:40:00|872.7|869.9|873|870.2|873.4|870.6|871.4|868.6|351
1583253900000|2020-03-03 16:45:00|872.6|869.8|873|870.2|874.5|871.7|871.8|869|378
1583254200000|2020-03-03 16:50:00|873.4|870.6|874.2|871.4|875|872.2|872.1|869.3|422
1583254500000|2020-03-03 16:55:00|874.6|871.8|873.4|870.6|874.8|872|872.8|870|444
1583254800000|2020-03-03 17:00:00|873.1|870.3|872.4|869.6|873.5|870.7|871.2|868.4|290
1583255100000|2020-03-03 17:05:00|872.2|869.4|871.6|868.8|873.1|870.3|870.5|867.7|263
1583255400000|2020-03-03 17:10:00|872.1|869.3|872.5|869.7|873.4|870.6|871.2|868.4|261
1583255700000|2020-03-03 17:15:00|872.8|870|871.8|869|873.6|870.8|871.1|868.3|243
1583256000000|2020-03-03 17:20:00|871.5|868.7|872.3|869.5|872.3|869.5|871|868.2|232
1583256300000|2020-03-03 17:25:00|872|869.2|873.6|870.8|874.2|871.4|870.7|867.9|229
1583256600000|2020-03-03 17:30:00|873.4|870.6|871.9|869.1|873.6|870.8|871.2|868.4|303
1583256900000|2020-03-03 17:35:00|871.3|868.5|872.3|869.5|873|870.2|871.2|868.4|243
1583257200000|2020-03-03 17:40:00|871.7|868.9|871.3|868.5|872.7|869.9|870.6|867.8|236
1583257500000|2020-03-03 17:45:00|871.1|868.3|870.7|867.9|871.8|869|870.1|867.3|158
1583257800000|2020-03-03 17:50:00|870|867.2|870.7|867.9|871.5|868.7|869.7|866.9|188
1583258100000|2020-03-03 17:55:00|870.9|868.1|870.7|867.9|871.2|868.4|869.7|866.9|183
1583258400000|2020-03-03 18:00:00|870.4|867.6|872.2|869.4|872.7|869.9|869.6|866.8|431
1583258700000|2020-03-03 18:05:00|872.1|869.3|872.8|870|873|870.3|870.9|868.1|180
1583259000000|2020-03-03 18:10:00|875.1|871.1|872|869.2|875.1|871.1|871.5|868.7|265
1583259300000|2020-03-03 18:15:00|872.2|869.4|872|869.2|873.2|870.7|871.1|868.4|264
1583259600000|2020-03-03 18:20:00|871.4|869.6|871.2|868.4|873.2|870.6|870.8|868|223
1583259900000|2020-03-03 18:25:00|871.5|868.7|871.3|868.5|871.8|869|869.9|867.1|209
1583260200000|2020-03-03 18:30:00|871.2|868.4|871.1|868.3|871.7|869.2|870|867.2|216
1583260500000|2020-03-03 18:35:00|871.2|868.4|871.8|869|872.6|870.1|870.6|867.8|260
1583260800000|2020-03-03 18:40:00|871.6|868.8|871.1|868.3|872.2|869.8|870.5|867.7|178
1583261100000|2020-03-03 18:45:00|870.9|868.1|872.4|869.6|872.4|869.6|870.4|867.6|221
1583261400000|2020-03-03 18:50:00|871.7|869.9|872|869.2|873.2|870.9|871.4|868.6|229
1583261700000|2020-03-03 18:55:00|872.4|869.6|871|869.2|872.7|870.1|870.7|867.9|229
1583262000000|2020-03-03 19:00:00|870.9|868.1|870.1|868.3|871.4|869.2|869.7|867.1|251
1583262300000|2020-03-03 19:05:00|870.2|868.4|869|866.2|871|868.7|868.2|865.4|251
1583262600000|2020-03-03 19:10:00|868.8|866|866.7|863.9|868.9|866.1|865.9|863.1|384
1583262900000|2020-03-03 19:15:00|867|864.2|869.3|866.5|870.6|867.8|866.7|863.9|356
1583263200000|2020-03-03 19:20:00|868.2|865.4|869.6|866.8|870.9|868.1|867.9|865.1|313
1583263500000|2020-03-03 19:25:00|869.3|866.5|870.6|867.8|871.2|868.4|868.3|865.5|260
1583263800000|2020-03-03 19:30:00|870.5|867.7|872.6|869.8|872.7|869.9|869.7|866.9|210
1583264100000|2020-03-03 19:35:00|872.4|869.5|871.1|868.3|872.5|869.7|870.8|868|270
1583264400000|2020-03-03 19:40:00|871.7|868.9|871.9|869.1|872.4|869.6|870.7|867.9|270
1583264700000|2020-03-03 19:45:00|872|869.2|871.9|869.1|872.8|870|871.3|868.5|206
1583265000000|2020-03-03 19:50:00|872.4|869.6|872.4|869.6|873.2|870.4|871.5|868.7|122
1583265300000|2020-03-03 19:55:00|873.2|870.4|872.4|869.6|873.5|870.7|871.7|868.9|211
1583265600000|2020-03-03 20:00:00|871.8|869|874.4|871.6|874.4|871.6|871.5|868.7|196
1583265900000|2020-03-03 20:05:00|873.7|870.9|874.1|871.3|874.7|871.9|873|870.2|183
1583266200000|2020-03-03 20:10:00|874.3|871.5|874.6|871.8|876.1|873.3|873.3|870.5|325
1583266500000|2020-03-03 20:15:00|875.3|872.5|875.2|872.4|875.9|873.1|873.7|870.9|275
1583266800000|2020-03-03 20:20:00|875.1|872.3|872.8|870|875.4|872.6|872.5|869.7|165
1583267100000|2020-03-03 20:25:00|873.3|870.5|875.9|873.1|876.4|873.6|872.8|870|195
1583267400000|2020-03-03 20:30:00|876|873|875.3|872.5|876|873.1|873.4|870.6|202
1583267700000|2020-03-03 20:35:00|875.1|872.3|875|872.2|875.8|873|874.3|871.5|173
1583268000000|2020-03-03 20:40:00|875.1|872.3|876.6|873.8|877|874.2|874.4|871.6|303
1583268300000|2020-03-03 20:45:00|876.7|873.9|877.7|874.9|878.5|875.7|876.1|873.3|290
1583268600000|2020-03-03 20:50:00|877.8|875|878.2|875.4|878.6|875.8|877.2|874.4|212
1583268900000|2020-03-03 20:55:00|878.3|875.5|879.5|876.7|879.9|877.1|877.7|874.9|210
1583269200000|2020-03-03 21:00:00|879.3|876.5|878.1|875.3|880.1|877.3|877.9|875.1|126
1583269500000|2020-03-03 21:05:00|878.7|875.9|878.9|876.1|879|876.2|877.8|875|72
1583269800000|2020-03-03 21:10:00|878.2|875.4|878.5|875.7|879.3|876.3|877.9|875.1|101
1583270100000|2020-03-03 21:15:00|878.4|875.6|879.3|876.5|879.3|876.5|877.7|874.9|43
1583270400000|2020-03-03 21:20:00|879.4|876.6|879.8|877|880|877.2|879.1|876.3|55
1583270700000|2020-03-03 21:25:00|879.7|876.9|879.4|876.6|879.9|877.1|879.1|876.3|60
1583271000000|2020-03-03 21:30:00|879.5|876.7|879.7|876.9|879.8|877|879.1|876.3|58
1583271300000|2020-03-03 21:35:00|879.3|876.5|879.9|877.1|879.9|877.1|878.7|875.9|55
1583271600000|2020-03-03 21:40:00|880|877.2|878.9|876.1|880.2|877.2|878.6|875.8|76
1583271900000|2020-03-03 21:45:00|879|876.2|880.4|877.6|880.4|877.6|879|876.2|111
1583272200000|2020-03-03 21:50:00|880.1|877.3|880.1|877.3|880.5|877.7|879.6|876.8|64
1583272500000|2020-03-03 21:55:00|880|876.9|881.2|878.4|882.2|879.4|879.6|876.8|91
1583276400000|2020-03-03 23:00:00|880.1|877.3|882.9|880.1|883.1|880.3|879.8|877|112
1583276700000|2020-03-03 23:05:00|882.7|879.9|882.8|880|883.7|880.6|882.4|879.6|87
1583277000000|2020-03-03 23:10:00|882.9|880.1|882.4|879.6|883.9|880.5|881.9|879.1|49
1583277300000|2020-03-03 23:15:00|882.6|879.8|883.9|881.1|884.8|881.8|882.2|879.5|115
1583277600000|2020-03-03 23:20:00|883.6|880.8|884.7|881.9|885.2|882.4|882.7|879.9|110
1583277900000|2020-03-03 23:25:00|885.1|882.3|883.9|881.1|885.6|882.8|883.7|880.7|86
1583278200000|2020-03-03 23:30:00|884|881.2|883.1|880.3|884.5|882.3|882.8|880|109
1583278500000|2020-03-03 23:35:00|882.8|880|883.6|880.8|883.7|880.8|882.2|879.4|69
1583278800000|2020-03-03 23:40:00|883.2|880.4|883.4|880.6|884|881.1|883|880|59
1583279100000|2020-03-03 23:45:00|883.2|880.4|882.4|879.6|884.4|881.6|882.2|879.4|159
1583279400000|2020-03-03 23:50:00|882.6|879.8|881.6|878.8|883.5|880.7|881.5|878.7|116
1583279700000|2020-03-03 23:55:00|881.7|878.9|881.1|878.3|882.5|879.7|880.5|877.7|94
1583280000000|2020-03-04 00:00:00|880.7|877.9|881.1|878.3|883|880.2|880.4|877.6|102
1583280300000|2020-03-04 00:05:00|880.8|878|881.9|879.1|883.2|880.4|880.4|877.6|92
1583280600000|2020-03-04 00:10:00|881.6|878.8|883.2|880.4|883.7|880.9|881.3|878.5|94
1583280900000|2020-03-04 00:15:00|883.4|880.6|882.7|879.9|883.8|881|882.7|879.9|79
1583281200000|2020-03-04 00:20:00|882.8|880|882|879.2|882.8|880|881.6|878.8|80
1583281500000|2020-03-04 00:25:00|882.4|879.6|879.9|877.1|884|881.2|879|876.2|129
1583281800000|2020-03-04 00:30:00|879.8|877|882.7|879.9|882.9|880.1|879.6|876.8|94
1583282100000|2020-03-04 00:35:00|882.5|879.7|883.1|880.3|883.8|881|881.4|878.6|148
1583282400000|2020-03-04 00:40:00|883.7|880.9|882.9|880.1|884.7|881.9|882.6|879.8|70
1583282700000|2020-03-04 00:45:00|883.4|880.6|881.4|878.6|883.8|881|881|878.2|93
1583283000000|2020-03-04 00:50:00|881.1|878.3|881.5|878.7|882.1|879.3|880|877.2|69
1583283300000|2020-03-04 00:55:00|881|878.2|881.7|878.9|882.6|879.8|880.4|877.6|121
1583283600000|2020-03-04 01:00:00|882.3|879.5|880.7|877.9|883.9|881.1|880.3|877.5|296
1583283900000|2020-03-04 01:05:00|880.6|877.8|880.9|878.1|882.4|879.6|880.1|877.3|124
1583284200000|2020-03-04 01:10:00|881|878.2|881|879.2|882.1|879.8|880.4|877.6|144
1583284500000|2020-03-04 01:15:00|881.1|879.3|881.8|880|882.1|880.3|880.6|878.8|54
1583284800000|2020-03-04 01:20:00|881.7|879.9|880.8|879|882.4|880.3|880.6|878.8|105
1583285100000|2020-03-04 01:25:00|880.9|879.1|881.3|879.5|881.6|879.8|880.9|879.1|102
1583285400000|2020-03-04 01:30:00|881.2|879.4|881.2|879.4|882.4|880.6|881|879.2|65
1583285700000|2020-03-04 01:35:00|881.3|879.5|881.3|879.5|881.6|879.8|881.2|879.4|31
1583286000000|2020-03-04 01:40:00|881.4|879.6|881.8|880|882.6|880.5|881.2|879.3|71
1583286300000|2020-03-04 01:45:00|882|880.2|882.8|881|883.7|881.4|881.7|879.9|91
1583286600000|2020-03-04 01:50:00|882.9|881.1|882.6|880.8|883.2|881.4|882.4|880.6|69
1583286900000|2020-03-04 01:55:00|882.7|880.9|882.7|880.9|883.1|881.3|882.5|880.7|47
1583287200000|2020-03-04 02:00:00|882.8|881|882.7|880.9|883.2|881.4|882.4|880.6|70
1583287500000|2020-03-04 02:05:00|882.8|881|882.5|880.7|883.2|881.4|882.3|880.5|85
1583287800000|2020-03-04 02:10:00|882.6|880.8|882.2|880.4|883|881.1|881.6|879.8|46
1583288100000|2020-03-04 02:15:00|882.1|880.3|882.6|880.8|882.7|880.9|882|880.2|29
1583288400000|2020-03-04 02:20:00|882.7|880.9|883.7|881.9|883.9|882.1|882.7|880.9|71
1583288700000|2020-03-04 02:25:00|883.8|882|884.6|882.8|884.6|882.8|883.7|881.9|81
1583289000000|2020-03-04 02:30:00|884.7|882.9|885.5|883.7|885.9|884.1|884.7|882.9|77
1583289300000|2020-03-04 02:35:00|885.4|883.6|885.3|883.5|885.9|884.1|885.1|883.3|73
1583289600000|2020-03-04 02:40:00|885.4|883.6|886|884.2|886.2|884.4|885.3|883.5|103
1583289900000|2020-03-04 02:45:00|885.9|884.1|886.2|884.4|886.5|884.7|885|883.2|98
1583290200000|2020-03-04 02:50:00|886.1|884.3|886.1|884.3|886.5|884.7|885.8|884|63
1583290500000|2020-03-04 02:55:00|886|884.2|886.6|884.8|886.8|885|886|884.2|73
1583290800000|2020-03-04 03:00:00|886.5|884.7|888.4|886.6|888.8|887|886.5|884.7|107
1583291100000|2020-03-04 03:05:00|888.5|886.7|887|885.2|888.5|886.7|886.8|885|73
1583291400000|2020-03-04 03:10:00|886.8|885|886.9|885.1|888|886.2|886.5|884.7|109
1583291700000|2020-03-04 03:15:00|886.8|885|887|885.2|887.3|885.5|886.5|884.7|68
1583292000000|2020-03-04 03:20:00|886.9|885.1|886.7|884.9|887.2|885.4|886.6|884.8|79
1583292300000|2020-03-04 03:25:00|886.6|884.8|885.7|883.9|886.8|885|885.5|883.7|60
1583292600000|2020-03-04 03:30:00|885.6|883.8|885.5|883.7|886.4|884.6|885.4|883.6|66
1583292900000|2020-03-04 03:35:00|885.8|884|886.8|885|886.9|885.1|885.4|883.6|68
1583293200000|2020-03-04 03:40:00|886.6|884.8|887.2|885.4|887.5|885.7|886.6|884.8|46
1583293500000|2020-03-04 03:45:00|887.1|885.3|888|886.2|889.5|887.3|887.1|885.3|109
1583293800000|2020-03-04 03:50:00|887.9|886.1|887.6|885.8|888|886.2|887.4|885.6|39
1583294100000|2020-03-04 03:55:00|887.4|885.6|887.2|885.4|887.6|885.8|887.1|885.3|24
1583294400000|2020-03-04 04:00:00|887.4|885.6|888.7|886.9|888.7|886.9|887.3|885.5|55
1583294700000|2020-03-04 04:05:00|888.5|886.7|888.1|886.3|889|887.2|887.8|886|59
1583295000000|2020-03-04 04:10:00|887.9|886.1|888.4|886.6|888.8|887|887.8|886|42
1583295300000|2020-03-04 04:15:00|888.5|886.7|888.9|887.1|889.1|887.3|888.2|886.4|53
1583295600000|2020-03-04 04:20:00|889|887.2|889.5|887.7|889.9|888.1|888.8|887|79
1583295900000|2020-03-04 04:25:00|889.2|887.4|889.6|887.8|890.1|888.3|889.2|887.4|55
1583296200000|2020-03-04 04:30:00|889.9|888.1|889.9|888.1|890.1|888.3|889.2|887.4|49
1583296500000|2020-03-04 04:35:00|890|888.2|889.7|887.9|890.1|888.3|889.4|887.6|47
1583296800000|2020-03-04 04:40:00|889.9|888.1|889.8|888|890|888.2|889.4|887.6|71
1583297100000|2020-03-04 04:45:00|889.9|888.1|888.3|886.5|889.9|888.1|888.1|886.3|59
1583297400000|2020-03-04 04:50:00|888|886.2|889.3|887.5|889.3|887.5|888|886.2|37
1583297700000|2020-03-04 04:55:00|889.2|887.4|889.4|887.6|889.5|887.7|888.9|887.1|38
1583298000000|2020-03-04 05:00:00|889.3|887.5|889.6|887.8|889.9|888.1|889|887.2|39
1583298300000|2020-03-04 05:05:00|889.7|887.9|890.3|888.5|890.4|888.6|889|887.2|97
1583298600000|2020-03-04 05:10:00|890.2|888.4|890.9|889.1|891.2|889.4|889.9|888.1|53
1583298900000|2020-03-04 05:15:00|891|889.2|890.8|889|891.7|889.9|890.7|888.9|118
1583299200000|2020-03-04 05:20:00|890.9|889.1|891.2|889.4|891.2|889.4|888.9|887.1|135
1583299500000|2020-03-04 05:25:00|891.4|889.6|891.7|889.9|891.7|889.9|890.5|888.7|75
1583299800000|2020-03-04 05:30:00|891.9|890.1|889.6|887.8|891.9|890.1|889.3|887.5|119
1583300100000|2020-03-04 05:35:00|889.4|887.6|889.7|887.9|890.2|888.4|888.7|886.9|159
1583300400000|2020-03-04 05:40:00|889.9|888.1|889.6|887.8|890.4|888.6|889.2|887.4|90
1583300700000|2020-03-04 05:45:00|889.7|887.9|890.1|888.3|890.1|888.3|889.5|887.7|62
1583301000000|2020-03-04 05:50:00|889.9|888.1|889.8|888|890.1|888.3|889.5|887.7|40
1583301300000|2020-03-04 05:55:00|889.4|887.6|888.8|887|889.8|888|888.5|886.6|55
1583301600000|2020-03-04 06:00:00|888.9|887.1|890.1|888.3|890.9|889.1|888.5|886.7|97
1583301900000|2020-03-04 06:05:00|890.6|888.8|889.3|887.5|890.9|889.1|889.2|887.4|98
1583302200000|2020-03-04 06:10:00|889.4|887.6|888.2|886.4|889.4|887.6|887.8|886|93
1583302500000|2020-03-04 06:15:00|888.1|886.3|886.9|885.1|888.6|886.8|886.5|884.7|132
1583302800000|2020-03-04 06:20:00|886.7|884.9|884.2|882.4|887.1|885.3|884.2|882.4|116
1583303100000|2020-03-04 06:25:00|884.3|882.5|883.1|881.3|885.2|883.4|882.9|881.1|126
1583303400000|2020-03-04 06:30:00|883.3|881.5|884.4|882.6|884.6|882.8|882.9|881.1|71
1583303700000|2020-03-04 06:35:00|884.5|882.7|884.8|883|885.3|883.5|884.5|882.7|73
1583304000000|2020-03-04 06:40:00|884.6|882.8|884.9|883.1|885.8|884|884.6|882.8|75
1583304300000|2020-03-04 06:45:00|884.8|883|886.5|884.7|886.5|884.7|884.7|882.9|63
1583304600000|2020-03-04 06:50:00|886.6|884.8|886|884.2|887.2|885.4|885.7|883.9|78
1583304900000|2020-03-04 06:55:00|886.1|884.3|885.5|883.7|886.1|884.3|885.3|883.5|35
1583305200000|2020-03-04 07:00:00|885.4|883.6|882.9|881.1|886|883.9|881.8|879.5|114
1583305500000|2020-03-04 07:05:00|883.7|881.9|883.6|881.8|884.1|882.3|883|881.1|65
1583305800000|2020-03-04 07:10:00|883.9|882.1|883.8|882|884.3|882.5|883.7|881.9|38
1583306100000|2020-03-04 07:15:00|883.9|882.1|883.2|881.4|884.7|882.3|882.6|880.4|67
1583306400000|2020-03-04 07:20:00|884.1|881.3|883.5|881.7|884.7|882.1|883.3|881.2|54
1583306700000|2020-03-04 07:25:00|884.3|881.5|883.8|882|884.5|882|882.3|879.9|91
1583307000000|2020-03-04 07:30:00|883.7|881.9|884.8|883|884.8|883|883.7|881.9|65
1583307300000|2020-03-04 07:35:00|884.7|882.9|883.8|882|885.2|883.4|883.8|882|63
1583307600000|2020-03-04 07:40:00|884.2|882.4|883.9|882.1|884.4|882.6|883.6|881.8|70
1583307900000|2020-03-04 07:45:00|884|882.2|884.3|882.5|884.9|883.1|884|882.2|42
1583308200000|2020-03-04 07:50:00|884.2|882.4|884.7|882.9|885.3|883.5|883.8|882|55
1583308500000|2020-03-04 07:55:00|884.6|882.8|883.3|881.5|885.1|883.3|883.2|881.4|57
1583308800000|2020-03-04 08:00:00|883.1|881.3|881.5|879.7|883.9|882.1|881|879.2|142
1583309100000|2020-03-04 08:05:00|881.6|879.8|880.2|878.4|882.4|880.6|879.9|878.1|130
1583309400000|2020-03-04 08:10:00|880.3|878.5|877.7|875.9|880.8|879|876.2|874.4|135
1583309700000|2020-03-04 08:15:00|877.8|876|879.5|877.7|880|878.2|877.7|875.9|69
1583310000000|2020-03-04 08:20:00|879.6|877.8|878|876.2|879.7|877.9|877.6|875.8|131
1583310300000|2020-03-04 08:25:00|878.3|876.5|878|876.2|878.5|876.7|876.7|874.9|96
1583310600000|2020-03-04 08:30:00|878.1|876.3|878.7|876.9|879.3|877.5|877.2|875.4|117
1583310900000|2020-03-04 08:35:00|878.6|876.8|879.8|878|880|878.2|878.4|876.6|94
1583311200000|2020-03-04 08:40:00|879.7|877.9|878.1|876.3|880.4|878.6|877.6|875.8|141
1583311500000|2020-03-04 08:45:00|878|876.2|878.9|877.1|879.5|877.7|877.7|875.9|117
1583311800000|2020-03-04 08:50:00|878.6|876.8|878.6|876.8|879|877.2|877.5|875.7|137
1583312100000|2020-03-04 08:55:00|878.5|876.7|877.6|875.8|878.6|876.8|877.6|875.1|29
1583312400000|2020-03-04 09:00:00|877.7|875.9|880.3|878.5|880.3|878.5|877.7|875.9|53
1583312700000|2020-03-04 09:05:00|880.2|878.4|878.8|877|880.9|879.1|878.5|876.7|78
1583313000000|2020-03-04 09:10:00|878.7|876.9|879.4|877.6|879.9|878.1|878.7|876.9|58
1583313300000|2020-03-04 09:15:00|879.3|877.5|878.5|876.7|879.6|877.8|878.2|876.4|63
1583313600000|2020-03-04 09:20:00|878.6|876.8|877|875.2|878.8|877|876.8|875|89
1583313900000|2020-03-04 09:25:00|877.1|875.3|875.9|874.1|877.2|875.4|875.4|873.6|140
1583314200000|2020-03-04 09:30:00|876|874.2|877.6|875.8|878.5|876.7|875.9|874.1|102
1583314500000|2020-03-04 09:35:00|877.8|876|879|877.2|879.2|877.4|876.7|874.9|112
1583314800000|2020-03-04 09:40:00|878.8|877|878.6|876.8|879.1|877.3|877.7|875.9|92
1583315100000|2020-03-04 09:45:00|878.5|876.7|876.7|874.9|878.6|876.8|876|874.2|72
1583315400000|2020-03-04 09:50:00|876.8|875|877.7|875.9|878|876.2|876.6|874.8|92
1583315700000|2020-03-04 09:55:00|878|876.2|877.4|875.6|878.2|876.4|875.8|874|133
1583316000000|2020-03-04 10:00:00|877.6|875.8|877.1|875.3|877.7|875.9|876.2|874.4|126
1583316300000|2020-03-04 10:05:00|877|875.2|876.9|875.1|877.3|875.5|876.5|874.7|31
1583316600000|2020-03-04 10:10:00|877|875.2|877.5|875.7|877.6|875.8|877|875.2|26
1583316900000|2020-03-04 10:15:00|877.3|875.5|878.7|876.9|879|877.2|877.3|875.5|36
1583317200000|2020-03-04 10:20:00|878.8|877|880|878.2|880.6|878.8|878.3|876.5|147
1583317500000|2020-03-04 10:25:00|879.8|878|880.5|878.7|880.8|879|879.3|877.5|76
1583317800000|2020-03-04 10:30:00|880.6|878.8|878.6|876.8|881|879.2|878.1|876.3|146
1583318100000|2020-03-04 10:35:00|878.5|876.7|877.8|876|878.6|876.8|877.5|875.7|106
1583318400000|2020-03-04 10:40:00|878|876.2|877.3|875.5|878.1|876.3|876.9|874.6|88
1583318700000|2020-03-04 10:45:00|877.2|875.4|878.4|876.6|878.8|877|877|875.2|112
1583319000000|2020-03-04 10:50:00|878.3|876.5|878.7|876.9|879.3|877.5|878.3|875.6|41
1583319300000|2020-03-04 10:55:00|878.8|877|877.3|875.5|879.3|877.2|876.6|874.8|94
1583319600000|2020-03-04 11:00:00|877.2|875.4|877.7|875.9|878.4|876.6|875.9|874.1|193
1583319900000|2020-03-04 11:05:00|877.6|875.8|877.5|875.7|877.9|876.1|877|875.2|140
1583320200000|2020-03-04 11:10:00|877.4|875.6|877.8|876|878.3|876.5|877.3|875.5|146
1583320500000|2020-03-04 11:15:00|877.6|875.8|877|875.2|877.9|876.1|876.6|874.8|97
1583320800000|2020-03-04 11:20:00|876.9|875.1|877.4|875.6|877.8|876|876.9|874.3|99
1583321100000|2020-03-04 11:25:00|877.3|875.5|878.9|877.1|879.1|877.3|876.4|874.6|113
1583321400000|2020-03-04 11:30:00|879.2|877.4|878.3|876.5|879.3|877.5|878|876.2|143
1583321700000|2020-03-04 11:35:00|878.2|876.4|876|874.2|878.3|876.5|875.7|873.9|133
1583322000000|2020-03-04 11:40:00|875.9|874.1|876.9|875.1|877.9|876.1|875.8|874|113
1583322300000|2020-03-04 11:45:00|877|875.2|876.9|875.1|877.8|876|876.6|874.8|104
1583322600000|2020-03-04 11:50:00|876.4|874.6|877.6|875.8|877.6|875.8|876.4|874.6|77
1583322900000|2020-03-04 11:55:00|877.4|875.6|877.7|875.9|878.1|876.3|876.8|875|130
1583323200000|2020-03-04 12:00:00|877.8|876|876.2|874.4|878.4|876.6|876.1|874.3|268
1583323500000|2020-03-04 12:05:00|876.1|874.3|877.2|875.4|877.8|876|875.2|873.4|191
1583323800000|2020-03-04 12:10:00|877.4|875.6|876.1|874.3|877.6|875.8|875.7|873.9|177
1583324100000|2020-03-04 12:15:00|875.8|874|877.1|875.3|877.1|875.3|875.5|873.7|211
1583324400000|2020-03-04 12:20:00|876.9|875.1|875.7|873.9|877.4|875.6|875.5|873.7|223
1583324700000|2020-03-04 12:25:00|875.6|873.8|874.2|872.4|876.4|874.6|874.2|872.4|190
1583325000000|2020-03-04 12:30:00|874.4|872.6|875.7|872.9|876|874.1|873.7|871.4|351
1583325300000|2020-03-04 12:35:00|875.6|872.8|875.2|873.4|876.5|874.2|874.4|871.8|185
1583325600000|2020-03-04 12:40:00|874.9|873.1|876.1|874.3|877.1|874.9|874.5|872.2|234
1583325900000|2020-03-04 12:45:00|875.8|874|877.1|875.3|878.6|876.4|875.7|873.2|339
1583326200000|2020-03-04 12:50:00|876.7|874.9|877.5|875.7|878.5|876.1|876.5|874.1|245
1583326500000|2020-03-04 12:55:00|877.4|875.6|875.5|873.7|877.4|875.6|874.8|872.3|237
1583326800000|2020-03-04 13:00:00|875|873.2|875.1|873.3|877.5|874.8|874.8|872.8|323
1583327100000|2020-03-04 13:05:00|875.7|873.9|876.2|874.4|877.1|874.9|875|873.2|321
1583327400000|2020-03-04 13:10:00|876.3|874.5|876.4|873.6|877.4|875.1|875.4|873|325
1583327700000|2020-03-04 13:15:00|876.2|872.9|876.6|873.8|877.1|874.6|875|872.3|375
1583328000000|2020-03-04 13:20:00|876.2|873.4|877|875.2|880.5|878.1|874.5|872.1|552
1583328300000|2020-03-04 13:25:00|877.7|875.9|878.9|877.1|879.6|877.6|876.7|874.7|386
1583328600000|2020-03-04 13:30:00|878.7|876.9|874.5|872.7|879.2|877.2|874.2|872.4|436
1583328900000|2020-03-04 13:35:00|874.7|872.9|874.9|873.1|876.2|873.8|873.7|871.8|474
1583329200000|2020-03-04 13:40:00|875.8|873|878.9|877.1|879.3|877.4|874.2|872.2|429
1583329500000|2020-03-04 13:45:00|879|877.2|878.2|876.4|880.4|878.2|876.9|874.9|390
1583329800000|2020-03-04 13:50:00|878.5|875.7|879|877.2|880|877.8|877.6|875.7|297
1583330100000|2020-03-04 13:55:00|878.7|876.9|879.2|877.4|879.8|877.7|878|876.1|349
1583330400000|2020-03-04 14:00:00|879.8|877|879.3|877.5|881.9|879.4|878|875.2|484
1583330700000|2020-03-04 14:05:00|879.6|876.8|879|877.2|880.1|877.7|878|875.9|388
1583331000000|2020-03-04 14:10:00|879.1|877.3|879|877.2|880.4|878.6|877.5|875.6|343
1583331300000|2020-03-04 14:15:00|879.2|877.4|879.6|877.8|881.6|879.3|877.7|875.9|378
1583331600000|2020-03-04 14:20:00|878.9|877.1|878.5|876.7|881.1|879.1|877.5|875.7|317
1583331900000|2020-03-04 14:25:00|878.4|876.6|878|876.2|879.3|877.2|876.7|874.8|343
1583332200000|2020-03-04 14:30:00|878.1|876.3|879.3|877.5|880.3|878.5|877.3|875|506
1583332500000|2020-03-04 14:35:00|879.4|877.6|877.6|875.8|880.1|877.9|877.1|875|542
1583332800000|2020-03-04 14:40:00|877.8|876|879|875.3|879.9|877.6|876.5|874.3|503
1583333100000|2020-03-04 14:45:00|878.9|876.1|874.6|872.8|879.4|876.2|874|871.8|534
1583333400000|2020-03-04 14:50:00|874.9|873.1|875.7|873.9|876.3|874.2|873.8|871.7|542
1583333700000|2020-03-04 14:55:00|875.8|874|876.2|872.4|877.3|874.6|873.1|871|527
1583334000000|2020-03-04 15:00:00|876.3|872.5|872.3|869.5|876.9|873.5|872|869.2|487
1583334300000|2020-03-04 15:05:00|872.2|869.4|872.5|869.7|874.2|871.4|871.3|868.5|486
1583334600000|2020-03-04 15:10:00|871.7|869.9|871.6|869.8|873.1|871.1|871.1|869|400
1583334900000|2020-03-04 15:15:00|872.2|869.4|871|869.2|872.5|870.1|869.9|867.7|345
1583335200000|2020-03-04 15:20:00|870.9|869.1|868.5|866.7|871.5|869.4|868.4|866.6|339
1583335500000|2020-03-04 15:25:00|868.6|866.8|869|867.2|870|868.1|868.2|866.3|280
1583335800000|2020-03-04 15:30:00|868.9|867.1|869.8|867|870.5|868.4|868.7|866.6|262
1583336100000|2020-03-04 15:35:00|869.9|867.1|869.3|867.5|871|869|869|866.7|261
1583336400000|2020-03-04 15:40:00|869.2|867.4|870.2|868.4|871.1|868.9|868.7|866.7|322
1583336700000|2020-03-04 15:45:00|870.1|868.3|870.3|868.5|871.9|869.6|869.7|867.5|346
1583337000000|2020-03-04 15:50:00|869.9|868.1|870.5|868.7|871.2|869.2|869|867|297
1583337300000|2020-03-04 15:55:00|870.7|868.9|870.9|869.1|871.8|869.9|870.3|868|320
1583337600000|2020-03-04 16:00:00|870.8|869|871.6|869.8|873|870.7|870.4|868.5|310
1583337900000|2020-03-04 16:05:00|871.5|869.7|871.1|869.3|873|871|869.7|867.8|292
1583338200000|2020-03-04 16:10:00|871.7|868.9|870.9|869.1|871.8|869.8|870.3|868.1|279
1583338500000|2020-03-04 16:15:00|871|869.2|870.8|869|872.5|870.3|870.1|868.1|317
1583338800000|2020-03-04 16:20:00|870.9|869.1|870.4|868.6|870.9|869.1|869.8|867.7|237
1583339100000|2020-03-04 16:25:00|870.2|868.4|869.8|868|871|869.2|869.4|867.3|321
1583339400000|2020-03-04 16:30:00|870.4|867.6|870.9|869.1|871.6|869.3|869.6|867.5|311
1583339700000|2020-03-04 16:35:00|870.8|869|871.4|869.6|872.4|870.1|870.7|868.5|361
1583340000000|2020-03-04 16:40:00|871.5|869.7|871.8|870|872.6|870.5|870.5|868.6|319
1583340300000|2020-03-04 16:45:00|871.9|870.1|870.7|868.9|872.4|870.2|870.5|868.5|307
1583340600000|2020-03-04 16:50:00|871.1|868.3|870.3|868.5|871.4|869.2|869.5|867.4|335
1583340900000|2020-03-04 16:55:00|870.2|868.4|871.1|869.3|872.1|869.8|870.1|868.2|268
1583341200000|2020-03-04 17:00:00|871|869.2|872.5|870.7|873.4|871.2|870.9|868.9|276
1583341500000|2020-03-04 17:05:00|872.7|870.9|874.1|871.3|874.3|872.2|872.3|870.4|223
1583341800000|2020-03-04 17:10:00|873.8|872|873.1|871.3|874.4|872.2|872.6|870.6|222
1583342100000|2020-03-04 17:15:00|873.2|871.4|873.3|871.5|874.6|872.4|872.9|871.1|230
1583342400000|2020-03-04 17:20:00|873.5|871.7|873.6|871.8|874.8|872.6|873.5|871.3|217
1583342700000|2020-03-04 17:25:00|873.7|871.9|874.9|873.1|875.5|873.4|873.4|871.6|185
1583343000000|2020-03-04 17:30:00|874.8|873|874.2|872.4|875.7|873.5|873.9|871.6|225
1583343300000|2020-03-04 17:35:00|874.1|872.3|874|872.2|875.2|873|873.4|871.3|272
1583343600000|2020-03-04 17:40:00|874.1|872.3|874.7|872.9|875.6|873.4|873.7|871.6|215
1583343900000|2020-03-04 17:45:00|874.9|873.1|875.2|873.4|876.2|873.9|874.7|872.7|205
1583344200000|2020-03-04 17:50:00|875.1|873.3|875.6|873.8|876.2|874|874.8|872.8|175
1583344500000|2020-03-04 17:55:00|875.5|873.7|876.8|875|877.5|875.3|875.5|873.4|258
1583344800000|2020-03-04 18:00:00|876.9|875.1|876.8|874|878|875.7|876|873.7|420
1583345100000|2020-03-04 18:05:00|877.5|874.7|876.5|874.7|877.5|875.1|875.7|873.8|140
1583345400000|2020-03-04 18:10:00|876.6|874.8|877.3|875.5|877.9|875.7|876.4|874.6|134
1583345700000|2020-03-04 18:15:00|877|875.2|877.3|874.5|878.1|876|876.8|874.5|89
1583346000000|2020-03-04 18:20:00|876.7|874.9|877.7|875.9|878.6|876.4|876.7|874.7|180
1583346300000|2020-03-04 18:25:00|877.8|876|877.2|875.4|878.3|876|876.7|874.5|195
1583346600000|2020-03-04 18:30:00|877.1|875.3|877.7|875.9|878.5|876.3|877.1|875|168
1583346900000|2020-03-04 18:35:00|877.6|875.8|876.7|874.9|878.3|876.1|876.5|874.5|172
1583347200000|2020-03-04 18:40:00|876.6|874.8|878|876.2|878.6|876.3|876.3|874.1|215
1583347500000|2020-03-04 18:45:00|878.4|875.6|876.4|874.6|878.4|876.1|876.1|874|225
1583347800000|2020-03-04 18:50:00|876.3|874.5|877.5|874.7|877.9|876|876.2|873.9|287
1583348100000|2020-03-04 18:55:00|876.7|874.9|878.4|874.6|878.6|875.6|876|873.8|233
1583348400000|2020-03-04 19:00:00|877.8|874.8|877.6|874.8|878.6|876.3|877|874.2|187
1583348700000|2020-03-04 19:05:00|876.9|874.1|876.6|874.8|878|875.6|875.9|874|218
1583349000000|2020-03-04 19:10:00|876.5|874.7|876.4|874.6|877.7|875.4|876|873.7|146
1583349300000|2020-03-04 19:15:00|876.8|875|878.7|876.9|879.1|877|876|873.7|185
1583349600000|2020-03-04 19:20:00|879.2|876.4|878.3|876.5|879.8|877.5|877.4|875.3|262
1583349900000|2020-03-04 19:25:00|878.2|876.4|877.9|876.1|879.3|877.1|877.5|875.3|207
1583350200000|2020-03-04 19:30:00|877.6|875.8|877.8|876|879.8|877.5|877.6|875.7|286
1583350500000|2020-03-04 19:35:00|877.9|876.1|877.2|875.4|879|876.6|876.7|874.7|217
1583350800000|2020-03-04 19:40:00|877.4|875.6|877.4|875.6|878.6|876.3|876.4|874.4|182
1583351100000|2020-03-04 19:45:00|877.3|875.5|877.6|875.8|878.6|876.3|877.1|875.2|148
1583351400000|2020-03-04 19:50:00|877.9|876.1|878|876.2|879|876.7|877.3|875.2|203
1583351700000|2020-03-04 19:55:00|878.6|875.8|878.8|877|879.4|877|877.8|875.8|194
1583352000000|2020-03-04 20:00:00|878.7|876.9|878.3|876.5|880.1|877.8|878.2|876.1|145
1583352300000|2020-03-04 20:05:00|878.8|877|878|876.2|879.4|877.2|877.8|875.8|97
1583352600000|2020-03-04 20:10:00|878.8|876|879.4|876.6|879.7|877.5|878|875.8|124
1583352900000|2020-03-04 20:15:00|878.4|876.9|878.3|876.5|879.9|877.7|878.3|876.4|140
1583353200000|2020-03-04 20:20:00|878.4|876.6|878.9|877.1|879.6|877.6|878.2|876.1|178
1583353500000|2020-03-04 20:25:00|878.4|876.6|878.6|876.8|879.6|877.5|878.1|876|138
1583353800000|2020-03-04 20:30:00|878.5|876.7|877.3|875.5|879.5|877.2|876.5|874.5|250
1583354100000|2020-03-04 20:35:00|877.1|875.3|877.4|875.6|878.1|875.9|876.4|874.3|242
1583354400000|2020-03-04 20:40:00|877.3|875.5|877.6|874.8|878.2|875.7|876.5|874.4|299
1583354700000|2020-03-04 20:45:00|877.5|874.7|878.4|875.6|878.8|876|876.4|874.3|199
1583355000000|2020-03-04 20:50:00|878.5|875.7|879.5|876.7|880|877.3|877.7|875.6|233
1583355300000|2020-03-04 20:55:00|879.7|876.9|879.1|876.3|879.9|877.3|878|875.4|210
1583355600000|2020-03-04 21:00:00|878.9|876.1|877.8|875|879.4|876.6|877.1|874.3|133
1583355900000|2020-03-04 21:05:00|877.1|874.3|875.6|872.8|877.9|875.3|875.6|872.8|115
1583356200000|2020-03-04 21:10:00|876.1|873.3|876.5|873.7|877.1|874.3|875.8|873|77
1583356500000|2020-03-04 21:15:00|877.1|874.3|877.2|874.4|877.8|875|876.6|873.8|61
1583356800000|2020-03-04 21:20:00|877.1|874.3|877|874.2|877.6|874.8|876.4|873.6|60
1583357100000|2020-03-04 21:25:00|877.4|874.6|877.2|874.4|878|875.2|876.8|874|88
1583357400000|2020-03-04 21:30:00|877.5|874.7|876.9|874.1|878|875.2|876.7|873.9|65
1583357700000|2020-03-04 21:35:00|877.1|874.3|877.1|874.3|877.5|874.7|876.7|873.9|40
1583358000000|2020-03-04 21:40:00|876.9|874.1|876.7|873.9|877.2|874.4|876.5|873.7|38
1583358300000|2020-03-04 21:45:00|877|874.2|877.4|874.6|877.6|874.8|876.5|873.7|76
1583358600000|2020-03-04 21:50:00|876.9|874.1|877|874.2|877.9|875.1|876.8|874|97
1583358900000|2020-03-04 21:55:00|877.1|874.3|876.9|874.1|877.9|874.8|876.8|874|135
1583362800000|2020-03-04 23:00:00|877.2|874.4|876.9|874.1|877.7|874.9|876.8|874|23
1583363100000|2020-03-04 23:05:00|877|874.2|877.9|875.1|878.2|875.4|876.8|874|46
1583363400000|2020-03-04 23:10:00|877.8|875|877.5|874.7|878.3|875.5|877.5|874.7|52
1583363700000|2020-03-04 23:15:00|877.4|874.6|877|874.2|877.4|874.6|876.9|874.1|26
1583364000000|2020-03-04 23:20:00|877.1|874.3|876.9|874.1|877.4|875|876.4|874|44
1583364300000|2020-03-04 23:25:00|876.8|874|877.5|874.7|877.8|875.4|876.3|874|59
1583364600000|2020-03-04 23:30:00|877.7|874.9|877|874.2|877.7|874.9|877|874.2|56
1583364900000|2020-03-04 23:35:00|876.9|874.1|876.4|874.6|877.4|875.2|876.3|874|45
1583365200000|2020-03-04 23:40:00|876.9|874.1|877.2|874.4|877.3|874.9|876.2|873.9|55
1583365500000|2020-03-04 23:45:00|876.6|874.8|877.5|874.7|878.1|875.3|876.4|873.9|62
1583365800000|2020-03-04 23:50:00|877.6|874.8|878|875.2|878|875.6|877|874.6|41
1583366100000|2020-03-04 23:55:00|877.9|875.1|877.9|875.1|878|875.7|876.9|874.6|83
1583366400000|2020-03-05 00:00:00|877.3|875.5|875.7|872.9|877.9|875.5|875.1|872.9|96
1583366700000|2020-03-05 00:05:00|875.2|873.4|876.6|874.8|877.1|874.8|875.2|872.8|97
1583367000000|2020-03-05 00:10:00|876.7|874.9|876.4|873.6|877.2|874.9|876|873.6|31
1583367300000|2020-03-05 00:15:00|876.5|873.7|876.6|874.8|877.4|875.1|875.5|873.2|88
1583367600000|2020-03-05 00:20:00|877.1|874.3|876.4|874.6|877.3|874.9|876.3|874|58
1583367900000|2020-03-05 00:25:00|877.2|874.4|876.5|873.7|877.3|875|875.8|873.5|73
1583368200000|2020-03-05 00:30:00|876|874.2|875.9|874.1|876.9|874.6|875.5|873.3|67
1583368500000|2020-03-05 00:35:00|875.8|874|876.7|874.9|877.2|875|875.8|873.5|70
1583368800000|2020-03-05 00:40:00|876.8|875|876.5|873.7|877.1|875|875.9|873.6|58
1583369100000|2020-03-05 00:45:00|876|874.2|875.7|873.9|876.5|874.2|875.5|873.2|70
1583369400000|2020-03-05 00:50:00|875.6|873.8|875.4|873.6|876.3|874.1|875.3|873|49
1583369700000|2020-03-05 00:55:00|875.9|873.1|875.2|873.4|876.2|873.9|875|872.7|45
1583370000000|2020-03-05 01:00:00|875.4|873.6|876.6|874.8|877.2|874.9|875.3|873.1|245
1583370300000|2020-03-05 01:05:00|877|874.2|876.8|874|877.1|874.8|875.6|873.3|157
1583370600000|2020-03-05 01:10:00|876.9|874.1|876.7|873.9|877|874.7|875.9|873.7|112
1583370900000|2020-03-05 01:15:00|876.1|874.3|874.6|872.8|876.7|874.4|874.2|871.8|160
1583371200000|2020-03-05 01:20:00|875.1|872.3|874.2|872.4|875.5|873.2|874.2|871.9|64
1583371500000|2020-03-05 01:25:00|874.1|872.3|874.2|871.4|874.5|872.3|873.6|871.3|57
1583371800000|2020-03-05 01:30:00|873.8|872|873.2|871.4|874.7|872.4|873.1|870.8|70
1583372100000|2020-03-05 01:35:00|873.7|870.9|874.5|871.7|874.6|872.3|873.2|870.9|84
1583372400000|2020-03-05 01:40:00|874.4|871.6|874.5|872.7|875.1|872.7|873.7|871.4|85
1583372700000|2020-03-05 01:45:00|874.9|872.1|873.8|872|875|872.7|873.2|871|89
1583373000000|2020-03-05 01:50:00|874.3|871.5|873.5|871.7|874.9|872.6|873.5|871.2|103
1583373300000|2020-03-05 01:55:00|873.6|871.8|872.9|870.1|874.1|872|872.5|870.1|53
1583373600000|2020-03-05 02:00:00|872.4|870.6|872.7|870.9|873.4|871.1|872.1|869.9|81
1583373900000|2020-03-05 02:05:00|872.6|870.8|872.6|870.8|873.3|871|872.4|870.1|60
1583374200000|2020-03-05 02:10:00|872.5|870.7|873.6|870.8|873.7|871.4|872.3|870.1|81
1583374500000|2020-03-05 02:15:00|873.1|871.3|873.4|870.6|873.7|871.4|872.8|870.5|62
1583374800000|2020-03-05 02:20:00|873.3|870.5|873.1|871.3|873.7|871.4|872.8|870.5|33
1583375100000|2020-03-05 02:25:00|873|871.2|873.1|871.3|874|871.7|873|870.7|58
1583375400000|2020-03-05 02:30:00|873.2|871.4|873.3|870.5|873.6|871.4|872.3|870|86
1583375700000|2020-03-05 02:35:00|873.4|870.6|871.3|869.5|873.4|871.1|871.3|869.3|89
1583376000000|2020-03-05 02:40:00|871.2|869.4|872.9|870.1|873|870.7|871.2|868.9|106
1583376300000|2020-03-05 02:45:00|872.8|870|873|871.2|873.6|871.5|872.5|870|87
1583376600000|2020-03-05 02:50:00|872.9|871.1|872.5|870.7|873.5|871.3|872|869.7|72
1583376900000|2020-03-05 02:55:00|872.4|870.6|873.8|871|873.8|871.5|872.2|869.9|55
1583377200000|2020-03-05 03:00:00|873.9|871.1|873.3|870.5|873.9|871.6|872.7|870.4|83
1583377500000|2020-03-05 03:05:00|872.8|871|873.4|870.6|873.5|871.1|872.5|870.2|50
1583377800000|2020-03-05 03:10:00|872.9|871.1|872|870.2|873.4|871.2|871.8|869.6|67
1583378100000|2020-03-05 03:15:00|871.9|870.1|872.7|869.9|872.9|870.6|871.7|869.4|52
1583378400000|2020-03-05 03:20:00|872.8|870|873|870.2|873.4|871.3|872.3|869.9|45
1583378700000|2020-03-05 03:25:00|872.4|870.6|872.9|870.1|872.9|870.7|872.2|869.9|53
1583379000000|2020-03-05 03:30:00|873|870.2|873.6|870.8|874.2|872|872.3|870.2|61
1583379300000|2020-03-05 03:35:00|873.1|871.3|873.5|870.7|873.7|871.4|872.8|870.6|43
1583379600000|2020-03-05 03:40:00|873.1|871.3|873.6|870.8|873.8|871.4|872.9|870.6|49
1583379900000|2020-03-05 03:45:00|873.7|870.9|873.2|871.4|874.2|872|872.9|870.7|70
1583380200000|2020-03-05 03:50:00|873.3|871.5|873.7|870.9|874|871.8|873.1|870.9|30
1583380500000|2020-03-05 03:55:00|873.3|871.5|874.3|871.5|874.3|872.1|873.1|870.8|40
1583380800000|2020-03-05 04:00:00|873.8|872|874.4|872.6|874.8|872.6|873.4|871|61
1583381100000|2020-03-05 04:05:00|874.3|872.5|874.6|872.8|875|872.8|873.9|871.6|61
1583381400000|2020-03-05 04:10:00|874.7|872.9|875|872.2|875.1|872.9|874|871.6|53
1583381700000|2020-03-05 04:15:00|874.6|872.8|874.5|872.7|875.1|872.9|874|871.6|64
1583382000000|2020-03-05 04:20:00|874.3|872.5|875|873.2|875.8|873.6|874.3|872.2|75
1583382300000|2020-03-05 04:25:00|875.5|872.7|875|873.2|875.6|873.3|874.7|872.2|61
1583382600000|2020-03-05 04:30:00|874.9|873.1|874.8|873|875.6|873.4|874.6|872.3|47
1583382900000|2020-03-05 04:35:00|874.6|872.8|875.9|873.1|875.9|873.7|874.6|872.3|88
1583383200000|2020-03-05 04:40:00|875.5|873.7|876.2|873.4|876.5|874.3|875.2|873|77
1583383500000|2020-03-05 04:45:00|875.9|874.1|875.7|873.9|876.3|874.2|875.5|873.1|30
1583383800000|2020-03-05 04:50:00|876|873.2|875.8|873|876.1|874|875.2|872.8|62
1583384100000|2020-03-05 04:55:00|875.4|873.6|876.6|873.8|876.6|874.4|875.3|873|54
1583384400000|2020-03-05 05:00:00|876.7|873.9|876.1|874.3|877|874.7|876|873.5|51
1583384700000|2020-03-05 05:05:00|876.4|873.6|876.4|873.6|876.7|874.6|875.6|873.1|63
1583385000000|2020-03-05 05:10:00|876.5|873.7|876.4|874.6|876.8|874.6|875.9|873.5|67
1583385300000|2020-03-05 05:15:00|876.2|874.4|876.3|874.5|876.9|874.7|875.8|873.3|67
1583385600000|2020-03-05 05:20:00|876.8|874|876.1|874.3|876.9|874.7|876|873.4|46
1583385900000|2020-03-05 05:25:00|876|874.2|876.5|874.7|876.9|874.7|876|873.4|57
1583386200000|2020-03-05 05:30:00|876.7|874.9|876.9|874.1|877.1|874.9|876.2|873.7|113
1583386500000|2020-03-05 05:35:00|876.8|874|877.4|875.6|877.9|875.8|876.4|874|122
1583386800000|2020-03-05 05:40:00|877.7|874.9|877.5|875.7|878|875.9|876.8|874.2|100
1583387100000|2020-03-05 05:45:00|877.3|875.5|876.9|875.1|878.1|876|876.8|874.5|131
1583387400000|2020-03-05 05:50:00|877|875.2|877|875.2|877.5|875.4|876.4|873.9|78
1583387700000|2020-03-05 05:55:00|876.8|875|875.7|873.9|877.2|875.1|875.6|873.1|96
1583388000000|2020-03-05 06:00:00|875.8|874|875|873.2|876.2|874|874.8|872.5|131
1583388300000|2020-03-05 06:05:00|874.8|873|874.6|872.8|875.4|873.3|874.4|871.9|110
1583388600000|2020-03-05 06:10:00|874.7|872.9|874.6|872.8|875.3|873.1|874.1|871.6|66
1583388900000|2020-03-05 06:15:00|874.8|872|874.8|873|875.6|873.4|874.4|872|58
1583389200000|2020-03-05 06:20:00|875.1|872|874.7|872.9|875.4|873.2|874.5|872|51
1583389500000|2020-03-05 06:25:00|874.6|872.8|875|872.2|875.4|873.3|874.4|872|66
1583389800000|2020-03-05 06:30:00|874.7|872.9|874.8|873|875.2|873.1|874.3|871.8|39
1583390100000|2020-03-05 06:35:00|874.7|872.9|875.3|872.5|875.6|873.4|874.7|872.2|46
1583390400000|2020-03-05 06:40:00|875.4|872.6|875.6|872.8|875.6|873.5|874.7|872.3|57
1583390700000|2020-03-05 06:45:00|875.5|872.7|875.8|873|875.8|873.8|874.8|872.3|47
1583391000000|2020-03-05 06:50:00|875.4|873.6|875.7|873.9|876|873.9|875.2|872.8|34
1583391300000|2020-03-05 06:55:00|875.5|873.7|875.6|873.8|876.2|874.1|875.1|872.7|86
1583391600000|2020-03-05 07:00:00|875.9|873.1|873.9|872.1|876|873.8|873.6|871.2|106
1583391900000|2020-03-05 07:05:00|874|872.2|874.2|872.4|874.8|872.6|873.9|871.4|79
1583392200000|2020-03-05 07:10:00|874.3|872.5|874.6|871.8|874.7|872.6|874|871.5|90
1583392500000|2020-03-05 07:15:00|874.2|872.4|874.2|871.4|874.7|872.4|873.7|871.3|84
1583392800000|2020-03-05 07:20:00|873.9|872.1|873.7|871.9|874.4|872.4|873.2|870.8|104
1583393100000|2020-03-05 07:25:00|873.9|871.1|874.5|871.7|874.6|872.5|873.5|871.1|107
1583393400000|2020-03-05 07:30:00|873.9|872.1|874.2|872.4|874.9|872.7|873.9|871.4|133
1583393700000|2020-03-05 07:35:00|874.3|872.5|874.3|872.5|874.6|872.5|874|871.7|14
1583394000000|2020-03-05 07:40:00|874.4|872.6|874.4|871.6|874.9|872.7|873.4|871|174
1583394300000|2020-03-05 07:45:00|874|872.2|873.8|872|874.6|872.5|873.6|871.4|128
1583394600000|2020-03-05 07:50:00|873.9|872.1|873|871.2|874.4|872.4|872.9|870.6|94
1583394900000|2020-03-05 07:55:00|873.1|871.3|873|871.2|873.7|871.7|873|870.5|134
1583395200000|2020-03-05 08:00:00|872.9|871.1|871.3|869.5|873.3|871.5|871.2|868.6|277
1583395500000|2020-03-05 08:05:00|871.4|869.6|871.2|869.4|871.9|869.7|870.5|868.1|264
1583395800000|2020-03-05 08:10:00|871.5|869.7|869.8|868|871.8|869.7|869.7|867.3|206
1583396100000|2020-03-05 08:15:00|870.2|867.4|869.5|867.7|870.6|868.3|869.1|866.7|193
1583396400000|2020-03-05 08:20:00|869.4|867.6|868.4|866.6|869.8|867.7|867.5|865.2|217
1583396700000|2020-03-05 08:25:00|868.3|866.5|868|866.2|869.1|866.9|867.4|865|180
1583397000000|2020-03-05 08:30:00|868.4|865.6|867.9|866.1|868.6|866.4|867.5|865.2|192
1583397300000|2020-03-05 08:35:00|867.7|865.9|868.3|865.5|868.3|866.2|867|864.8|137
1583397600000|2020-03-05 08:40:00|868.2|865.4|869.1|867.3|869.6|867.5|867.8|865.4|200
1583397900000|2020-03-05 08:45:00|869.2|867.4|869.3|866.5|870.2|867.9|868.6|866.3|133
1583398200000|2020-03-05 08:50:00|869|867.2|868.3|866.5|869.7|867.5|867.9|865.4|159
1583398500000|2020-03-05 08:55:00|868.2|866.4|868.4|866.6|869|866.8|868.1|865.8|130
1583398800000|2020-03-05 09:00:00|868.3|866.5|868.9|866.1|869.6|867.3|867.6|865.3|140
1583399100000|2020-03-05 09:05:00|868.7|865.9|867.8|865|868.9|866.7|867.1|864.7|158
1583399400000|2020-03-05 09:10:00|867.9|865.1|867.4|865.6|868.1|865.9|866.9|864.5|138
1583399700000|2020-03-05 09:15:00|867.5|865.7|868.8|867|869.3|867.1|867.4|864.9|116
1583400000000|2020-03-05 09:20:00|869|867.2|869|866.2|869.4|867.2|868.3|866|152
1583400300000|2020-03-05 09:25:00|868.7|866.9|869.9|867.1|869.9|867.7|868.4|866|165
1583400600000|2020-03-05 09:30:00|870|867.2|869.9|868.1|871|868.7|869.5|867.1|167
1583400900000|2020-03-05 09:35:00|869.8|868|868.9|866.1|870.2|868|868.3|865.9|157
1583401200000|2020-03-05 09:40:00|869|866.2|869.3|866.5|869.5|867.2|868.1|865.8|145
1583401500000|2020-03-05 09:45:00|869.5|866.7|869.6|866.8|870.7|868.5|868.6|866.2|243
1583401800000|2020-03-05 09:50:00|869.7|866.9|869.9|868.1|871.3|868.8|869.1|866.7|223
1583402100000|2020-03-05 09:55:00|870.4|867.6|870|868.2|870.6|868.4|869.5|867|129
1583402400000|2020-03-05 10:00:00|870.1|868.3|869.2|867.4|870.8|868.4|869.2|866.6|148
1583402700000|2020-03-05 10:05:00|869.5|866.7|869.6|866.8|869.8|867.5|868.5|866|198
1583403000000|2020-03-05 10:10:00|869.7|866.9|869.2|866.4|870|867.8|868.6|866.1|131
1583403300000|2020-03-05 10:15:00|869|866.2|868|865.2|869.4|867.3|867.8|865|242
1583403600000|2020-03-05 10:20:00|868.2|865.4|867.3|865.5|868.3|866.3|866.8|864.4|235
1583403900000|2020-03-05 10:25:00|867.2|865.4|866.7|863.9|867.9|865.6|866.1|863.7|296
1583404200000|2020-03-05 10:30:00|866.6|864.8|866.4|863.6|867.6|865.5|865.9|863.1|224
1583404500000|2020-03-05 10:35:00|866.7|863.9|865.9|863.1|866.7|864.6|865.1|862.3|281
1583404800000|2020-03-05 10:40:00|865.8|863|865.1|862.3|865.9|863.5|864.7|862|226
1583405100000|2020-03-05 10:45:00|865.2|862.4|865.3|862.5|865.9|863.8|864.5|862.1|251
1583405400000|2020-03-05 10:50:00|865.4|862.6|866.5|864.7|867.2|864.9|864.8|862.3|216
1583405700000|2020-03-05 10:55:00|867.1|864.3|866.2|863.4|868.2|866.1|865.5|863.2|257
1583406000000|2020-03-05 11:00:00|866.3|863.5|866.7|863.9|867.4|865|865.8|863.3|231
1583406300000|2020-03-05 11:05:00|866.6|864.8|865.7|863.9|866.8|864.8|865.6|863.3|213
1583406600000|2020-03-05 11:10:00|865.9|864.1|865.6|863.8|866.5|864.3|864.9|862.5|240
1583406900000|2020-03-05 11:15:00|865.7|863.9|865.7|862.9|866.6|864.4|865.2|862.7|152
1583407200000|2020-03-05 11:20:00|865.6|863.8|865.7|862.9|866.3|864.2|865.2|862.8|179
1583407500000|2020-03-05 11:25:00|865.8|863|865.6|862.8|866.1|863.9|865|862.7|157
1583407800000|2020-03-05 11:30:00|865.5|862.7|865.3|862.5|865.8|863.6|864.3|861.9|209
1583408100000|2020-03-05 11:35:00|865.2|862.4|866.1|863.3|867|864.6|864.3|861.8|202
1583408400000|2020-03-05 11:40:00|866|863.2|866.7|863.9|867.2|864.9|865.7|863.2|240
1583408700000|2020-03-05 11:45:00|866.8|864|866.7|863.9|866.9|865|865.3|863.1|212
1583409000000|2020-03-05 11:50:00|866.4|864.6|866.5|863.7|867.7|865.6|865.8|863.3|222
1583409300000|2020-03-05 11:55:00|866.6|863.8|866.8|864|867.6|865.3|866.1|863.3|239
1583409600000|2020-03-05 12:00:00|866.6|863.8|865.3|862.5|867.4|864.9|865.2|862.4|221
1583409900000|2020-03-05 12:05:00|865.2|862.4|865.3|862.5|865.8|863.8|864.7|862.4|230
1583410200000|2020-03-05 12:10:00|865.4|862.6|865.6|862.8|866|863.9|864.4|861.8|196
1583410500000|2020-03-05 12:15:00|865.8|863|866.9|864.1|868.1|866.1|865.2|862.8|260
1583410800000|2020-03-05 12:20:00|866.8|864|869|866.2|869.6|867|866.2|863.5|436
1583411100000|2020-03-05 12:25:00|869.3|866.5|868.2|865.4|869.9|867.6|867.7|865.2|407
1583411400000|2020-03-05 12:30:00|868.1|865.3|867.6|864.8|868.4|866.2|866.5|864.1|310
1583411700000|2020-03-05 12:35:00|867.7|864.9|866.6|863.8|868.3|866.2|866.5|863.7|225
1583412000000|2020-03-05 12:40:00|866.7|863.9|866.4|863.6|868.1|865.5|866.1|863.5|248
1583412300000|2020-03-05 12:45:00|866.3|864.5|866.3|863.5|867|864.8|865.4|863.1|232
1583412600000|2020-03-05 12:50:00|866.4|863.6|866.4|863.6|867.5|865.3|865.6|863.2|234
1583412900000|2020-03-05 12:55:00|866.5|863.7|866.4|864.6|867.5|865.6|865.8|863.4|172
1583413200000|2020-03-05 13:00:00|866.3|864.5|865.3|863.5|867.2|864.8|864.8|862.4|342
1583413500000|2020-03-05 13:05:00|865.5|863.7|865.7|862.9|866.7|864.6|864.9|862.5|327
1583413800000|2020-03-05 13:10:00|865.6|862.8|864.8|863|866.3|864.5|864.7|862.3|261
1583414100000|2020-03-05 13:15:00|865.2|862.4|864.6|861.8|865.6|863.2|863.5|860.9|328
1583414400000|2020-03-05 13:20:00|864.1|862.3|864.1|861.3|864.8|862.6|862.9|860.2|372
1583414700000|2020-03-05 13:25:00|864|861.2|865|862.2|865.9|863.7|863.4|861|340
1583415000000|2020-03-05 13:30:00|864.9|862.1|864.9|862.1|866|863.9|864.1|861.3|364
1583415300000|2020-03-05 13:35:00|865|862.2|867.2|864.4|867.7|865.5|864.5|861.7|360
1583415600000|2020-03-05 13:40:00|867.3|864.5|868|865.2|868.7|865.9|866.4|863.9|343
1583415900000|2020-03-05 13:45:00|867.9|865.1|867.5|864.7|868.5|866.2|866.6|864|248
1583416200000|2020-03-05 13:50:00|867.6|864.8|868|865.2|869.5|866.7|867.1|864.6|262
1583416500000|2020-03-05 13:55:00|868.1|865.3|867.7|864.9|868.5|866.1|866.6|864.1|203
1583416800000|2020-03-05 14:00:00|867.8|865|870.2|867.4|870.3|867.9|866.7|864.3|288
1583417100000|2020-03-05 14:05:00|870.1|867.3|872.3|869.5|872.5|870.3|868.8|866|346
1583417400000|2020-03-05 14:10:00|872.4|869.6|870|867.2|872.4|870|869.5|867|376
1583417700000|2020-03-05 14:15:00|870.1|867.3|870.7|867.9|871.4|869.3|869|866.5|272
1583418000000|2020-03-05 14:20:00|870.8|868|870.9|868.1|872.5|870.3|870.2|867.4|244
1583418300000|2020-03-05 14:25:00|870.8|868|870.6|867.8|872.4|869.9|870.3|867.6|305
1583418600000|2020-03-05 14:30:00|870.2|868.4|872.6|869.8|874.1|872|870|867.2|451
1583418900000|2020-03-05 14:35:00|872.7|869.9|872.2|869.4|873.2|871|870.8|868.2|389
1583419200000|2020-03-05 14:40:00|872.3|869.5|867.9|865.1|873.4|871.2|867|864.2|472
1583419500000|2020-03-05 14:45:00|868.2|865.4|865.7|862.9|868.6|866.5|865.1|862.7|350
1583419800000|2020-03-05 14:50:00|865.6|862.8|865.6|862.8|866.5|864.4|864.6|862|350
1583420100000|2020-03-05 14:55:00|865.2|863.4|865.5|862.7|865.7|863.4|863.8|861.4|307
1583420400000|2020-03-05 15:00:00|865.6|862.8|865.6|862.8|866.2|864.3|864.4|861.9|286
1583420700000|2020-03-05 15:05:00|865.7|862.9|865|862.2|866.1|863.7|864.2|861.4|268
1583421000000|2020-03-05 15:10:00|865.1|862.3|865.8|863|866.2|863.8|864.7|862|289
1583421300000|2020-03-05 15:15:00|865.9|863.1|867.2|864.4|867.4|864.9|865.2|862.6|275
1583421600000|2020-03-05 15:20:00|867.5|864.7|867.9|865.1|868.5|866.2|866.2|863.8|264
1583421900000|2020-03-05 15:25:00|867.8|865|867.4|864.6|867.9|865.8|865.9|863.4|267
1583422200000|2020-03-05 15:30:00|867.1|864.3|865.5|862.7|867.7|865.6|865|862.6|301
1583422500000|2020-03-05 15:35:00|865.6|862.8|864.7|861.9|865.9|863.9|864.6|861.8|265
1583422800000|2020-03-05 15:40:00|864.6|861.8|864.6|861.8|865.2|862.9|862.6|860|357
1583423100000|2020-03-05 15:45:00|864.5|861.7|864|861.2|866.2|863.7|863.4|860.8|270
1583423400000|2020-03-05 15:50:00|864.1|861.3|864.2|862.4|865.5|862.8|863.2|860.8|301
1583423700000|2020-03-05 15:55:00|864.3|862.5|863.4|860.6|864.7|862.5|862.5|860|299
1583424000000|2020-03-05 16:00:00|863.3|860.5|864.3|861.5|865.6|863.1|863|860.4|283
1583424300000|2020-03-05 16:05:00|864.4|861.6|863.9|861.1|865|862.8|863.1|860.3|217
1583424600000|2020-03-05 16:10:00|863.6|861.8|863.8|861|865|862.8|863.2|860.6|294
1583424900000|2020-03-05 16:15:00|863.7|860.9|860.7|857.9|863.9|861.3|860.3|857.8|317
1583425200000|2020-03-05 16:20:00|860.9|858.1|860|857.2|861.5|859.2|859.1|856.6|349
1583425500000|2020-03-05 16:25:00|859.9|857.1|859.5|856.7|860.5|858|858.6|856.2|246
1583425800000|2020-03-05 16:30:00|859.6|856.8|861.8|860|862.8|860.8|859.1|856.7|273
1583426100000|2020-03-05 16:35:00|861.7|859.9|862.7|859.9|863.1|860.9|861.7|859.3|206
1583426400000|2020-03-05 16:40:00|862.6|859.8|863|861.2|864|861.9|862.2|859.8|232
1583426700000|2020-03-05 16:45:00|862.9|861.1|866.2|863.4|866.4|864.1|862.9|860.4|244
1583427000000|2020-03-05 16:50:00|866.1|863.3|864.7|861.9|866.2|864.2|863.8|861|223
1583427300000|2020-03-05 16:55:00|864.8|862|865.7|862.9|865.9|863.7|864|861.3|222
1583427600000|2020-03-05 17:00:00|865.9|863.1|865.5|862.7|866.7|864.5|864.9|862.4|244
1583427900000|2020-03-05 17:05:00|865.2|862.4|864.9|862.1|865.9|863.8|864.1|861.6|226
1583428200000|2020-03-05 17:10:00|865|862.2|864.5|861.7|865|862.8|863.8|861.3|192
1583428500000|2020-03-05 17:15:00|864.2|862.4|864.1|861.3|865.5|863.3|863.6|861.1|172
1583428800000|2020-03-05 17:20:00|864|861.2|865.3|862.5|865.6|863.3|863.4|861|129
1583429100000|2020-03-05 17:25:00|865.2|862.4|866.3|863.5|866.5|864.1|864.6|862.1|195
1583429400000|2020-03-05 17:30:00|865.9|864.1|866.9|864.1|868.2|866.1|865.9|863.6|239
1583429700000|2020-03-05 17:35:00|867|864.2|867.2|864.4|868.9|866.5|866.9|864.1|257
1583430000000|2020-03-05 17:40:00|867.3|864.5|867|864.2|867.9|865.5|866.5|863.7|233
1583430300000|2020-03-05 17:45:00|866.9|864.1|867.3|864.5|867.5|865.1|866.3|863.8|191
1583430600000|2020-03-05 17:50:00|867.4|864.6|868.6|865.8|868.8|866.6|866.6|864.1|250
1583430900000|2020-03-05 17:55:00|868.5|865.7|867.8|865|868.8|866.4|866.9|864.4|210
1583431200000|2020-03-05 18:00:00|868|865.2|868.4|865.6|869.2|867|866.8|864.1|448
1583431500000|2020-03-05 18:05:00|868.3|865.5|869.1|866.3|869.6|867.4|868.1|865.5|202
1583431800000|2020-03-05 18:10:00|868.9|867.1|869|866.2|869.5|867.2|867.9|865.4|198
1583432100000|2020-03-05 18:15:00|868.9|866.1|869.4|867.6|869.9|867.6|868.6|865.9|218
1583432400000|2020-03-05 18:20:00|869.6|866.8|869|867.2|869.7|867.5|868.5|865.8|171
1583432700000|2020-03-05 18:25:00|869.2|867.4|869.7|866.9|869.8|867.6|868.7|866.1|205
1583433000000|2020-03-05 18:30:00|869.6|866.8|869.1|867.3|869.9|867.7|868.8|866.3|173
1583433300000|2020-03-05 18:35:00|869.6|866.8|870.2|867.4|870.9|868.5|869.3|866.7|179
1583433600000|2020-03-05 18:40:00|869.9|868.1|869.8|867|870.9|868.6|869.6|866.8|160
1583433900000|2020-03-05 18:45:00|869.9|867.1|869.4|867.6|870.1|867.9|869|866.4|146
1583434200000|2020-03-05 18:50:00|869.5|866.7|868.9|866.1|870|867.9|868.4|865.8|157
1583434500000|2020-03-05 18:55:00|868.5|865.7|868.8|866|869.1|867|867.8|865.1|175
1583434800000|2020-03-05 19:00:00|868.6|865.8|868.4|865.6|868.9|866.7|867.7|865.1|168
1583435100000|2020-03-05 19:05:00|868.2|865.4|868.5|865.7|868.6|866.5|867.5|864.8|128
1583435400000|2020-03-05 19:10:00|868.2|865.4|868.9|866.1|869.1|866.9|868|865.3|207
1583435700000|2020-03-05 19:15:00|869|866.2|868.8|866|869.3|867.1|868.1|865.5|192
1583436000000|2020-03-05 19:20:00|868.9|866.1|868.6|865.8|869.1|866.9|868|865.4|177
1583436300000|2020-03-05 19:25:00|868.3|865.5|868.2|866.4|868.9|866.6|868.1|865.4|132
1583436600000|2020-03-05 19:30:00|868.5|865.7|868.1|865.3|869.3|867.1|867.9|865.1|149
1583436900000|2020-03-05 19:35:00|868.2|865.4|868.9|867.1|869.5|867.3|867.6|864.9|120
1583437200000|2020-03-05 19:40:00|869|866.2|868.6|866.8|869.4|867.3|868.6|865.9|141
1583437500000|2020-03-05 19:45:00|868.7|865.9|868.4|865.6|868.8|866.7|868|865.2|91
1583437800000|2020-03-05 19:50:00|868.5|865.7|868.6|865.8|869.1|867|868|865.3|139
1583438100000|2020-03-05 19:55:00|868.3|866.5|869|866.2|869.3|867.1|868.2|865.5|160
1583438400000|2020-03-05 20:00:00|868.6|866.8|868.6|865.8|869.1|866.9|868.2|865.4|143
1583438700000|2020-03-05 20:05:00|868.9|866.1|869.7|867.9|870|867.9|868.5|865.7|206
1583439000000|2020-03-05 20:10:00|869.4|867.6|869.5|867.7|870.4|868.6|869.2|866.7|160
1583439300000|2020-03-05 20:15:00|869.6|866.8|870.1|868.3|870.4|868.4|869.4|866.8|157
1583439600000|2020-03-05 20:20:00|869.7|867.9|869.5|867.7|870.3|868.2|869.2|866.5|151
1583439900000|2020-03-05 20:25:00|869.8|866.7|870.1|867.3|870.3|868.2|869.3|866.6|148
1583440200000|2020-03-05 20:30:00|870|867.2|870.1|867.3|870.3|868.2|869.2|866.5|114
1583440500000|2020-03-05 20:35:00|870|867.2|869.7|866.9|870.3|868.4|869|866.5|123
1583440800000|2020-03-05 20:40:00|869.6|866.8|869.7|866.9|869.8|867.7|868.7|865.9|133
1583441100000|2020-03-05 20:45:00|869.5|867.7|869.8|868|870.3|868.3|869.3|866.6|98
1583441400000|2020-03-05 20:50:00|870|867.2|870.2|867.4|870.5|868.2|869.3|866.8|146
1583441700000|2020-03-05 20:55:00|870.1|867.3|870.4|868.6|870.7|868.7|869.5|866.9|193
1583442000000|2020-03-05 21:00:00|870.3|868.5|869.1|866.3|870.5|868.5|868.8|866|163
1583442300000|2020-03-05 21:05:00|868.8|867|869.4|867.6|869.6|867.6|868.6|865.9|128
1583442600000|2020-03-05 21:10:00|869.5|866.7|869.3|867.5|869.8|867.6|869.1|866.4|115
1583442900000|2020-03-05 21:15:00|869.4|866.5|868.9|866.1|869.7|867.6|868.6|865.9|136
1583443200000|2020-03-05 21:20:00|868.6|866.8|868.4|865.6|868.8|866.8|867.8|865|110
1583443500000|2020-03-05 21:25:00|868.2|865.4|868.5|865.7|868.7|866.6|868.1|865.3|91
1583443800000|2020-03-05 21:30:00|868.6|865.8|868.8|867|869.6|867.4|868.4|865.8|108
1583444100000|2020-03-05 21:35:00|869|866.2|869.4|866.6|869.7|867.3|868.6|866.1|75
1583444400000|2020-03-05 21:40:00|869.2|867.4|869.3|867.5|869.9|867.8|868.8|866.4|109
1583444700000|2020-03-05 21:45:00|869.6|866.8|869.4|866.5|870.2|867.4|869.1|866.2|68
1583445000000|2020-03-05 21:50:00|869.5|866.6|869.5|866.7|869.9|867.1|868.6|865.8|90
1583445300000|2020-03-05 21:55:00|869.7|866.9|869.7|866.9|870.2|867.3|868.9|865.9|96
1583449200000|2020-03-05 23:00:00|870|867.2|870.2|867.4|870.2|868|868.7|866.1|40
1583449500000|2020-03-05 23:05:00|870.5|867.7|870.1|867.3|870.5|867.8|869.4|866.8|26
1583449800000|2020-03-05 23:10:00|870|868.2|870.1|867.3|870.9|868.4|869.6|867|50
1583450100000|2020-03-05 23:15:00|869.6|867.8|870.6|867.8|870.7|867.9|869.6|867|35
1583450400000|2020-03-05 23:20:00|869.8|867|871.1|869.3|871.8|869.3|869.6|867|67
1583450700000|2020-03-05 23:25:00|871|869.2|871.8|869|871.8|869.2|870.7|868.4|11
1583451000000|2020-03-05 23:30:00|871|868.2|871.3|869.5|871.8|869.5|870.6|868|39
1583451300000|2020-03-05 23:35:00|871.2|869.4|873.4|870.6|874.9|872.5|871.2|868.8|124
1583451600000|2020-03-05 23:40:00|873.1|871.3|873.2|871.4|874.4|871.7|872.6|869.8|78
1583451900000|2020-03-05 23:45:00|873.1|871.3|875.9|874.1|876.6|874.3|873.1|870.5|170
1583452200000|2020-03-05 23:50:00|876|874.2|875.3|872.5|876.6|874.4|874.9|872.1|128
1583452500000|2020-03-05 23:55:00|875.9|873.1|875.3|872.5|875.9|873.9|874.8|872.3|78
1583366400000|2020-03-05 00:00:00|877.3|875.5|875.7|872.9|877.9|875.5|875.1|872.9|96
1583366700000|2020-03-05 00:05:00|875.2|873.4|876.6|874.8|877.1|874.8|875.2|872.8|97
1583367000000|2020-03-05 00:10:00|876.7|874.9|876.4|873.6|877.2|874.9|876|873.6|31
1583367300000|2020-03-05 00:15:00|876.5|873.7|876.6|874.8|877.4|875.1|875.5|873.2|88
1583367600000|2020-03-05 00:20:00|877.1|874.3|876.4|874.6|877.3|874.9|876.3|874|58
1583367900000|2020-03-05 00:25:00|877.2|874.4|876.5|873.7|877.3|875|875.8|873.5|73
1583368200000|2020-03-05 00:30:00|876|874.2|875.9|874.1|876.9|874.6|875.5|873.3|67
1583368500000|2020-03-05 00:35:00|875.8|874|876.7|874.9|877.2|875|875.8|873.5|70
1583368800000|2020-03-05 00:40:00|876.8|875|876.5|873.7|877.1|875|875.9|873.6|58
1583369100000|2020-03-05 00:45:00|876|874.2|875.7|873.9|876.5|874.2|875.5|873.2|70
1583369400000|2020-03-05 00:50:00|875.6|873.8|875.4|873.6|876.3|874.1|875.3|873|49
1583369700000|2020-03-05 00:55:00|875.9|873.1|875.2|873.4|876.2|873.9|875|872.7|45
1583370000000|2020-03-05 01:00:00|875.4|873.6|876.6|874.8|877.2|874.9|875.3|873.1|245
1583370300000|2020-03-05 01:05:00|877|874.2|876.8|874|877.1|874.8|875.6|873.3|157
1583370600000|2020-03-05 01:10:00|876.9|874.1|876.7|873.9|877|874.7|875.9|873.7|112
1583370900000|2020-03-05 01:15:00|876.1|874.3|874.6|872.8|876.7|874.4|874.2|871.8|160
1583371200000|2020-03-05 01:20:00|875.1|872.3|874.2|872.4|875.5|873.2|874.2|871.9|64
1583371500000|2020-03-05 01:25:00|874.1|872.3|874.2|871.4|874.5|872.3|873.6|871.3|57
1583371800000|2020-03-05 01:30:00|873.8|872|873.2|871.4|874.7|872.4|873.1|870.8|70
1583372100000|2020-03-05 01:35:00|873.7|870.9|874.5|871.7|874.6|872.3|873.2|870.9|84
1583372400000|2020-03-05 01:40:00|874.4|871.6|874.5|872.7|875.1|872.7|873.7|871.4|85
1583372700000|2020-03-05 01:45:00|874.9|872.1|873.8|872|875|872.7|873.2|871|89
1583373000000|2020-03-05 01:50:00|874.3|871.5|873.5|871.7|874.9|872.6|873.5|871.2|103
1583373300000|2020-03-05 01:55:00|873.6|871.8|872.9|870.1|874.1|872|872.5|870.1|53
1583373600000|2020-03-05 02:00:00|872.4|870.6|872.7|870.9|873.4|871.1|872.1|869.9|81
1583373900000|2020-03-05 02:05:00|872.6|870.8|872.6|870.8|873.3|871|872.4|870.1|60
1583374200000|2020-03-05 02:10:00|872.5|870.7|873.6|870.8|873.7|871.4|872.3|870.1|81
1583374500000|2020-03-05 02:15:00|873.1|871.3|873.4|870.6|873.7|871.4|872.8|870.5|62
1583374800000|2020-03-05 02:20:00|873.3|870.5|873.1|871.3|873.7|871.4|872.8|870.5|33
1583375100000|2020-03-05 02:25:00|873|871.2|873.1|871.3|874|871.7|873|870.7|58
1583375400000|2020-03-05 02:30:00|873.2|871.4|873.3|870.5|873.6|871.4|872.3|870|86
1583375700000|2020-03-05 02:35:00|873.4|870.6|871.3|869.5|873.4|871.1|871.3|869.3|89
1583376000000|2020-03-05 02:40:00|871.2|869.4|872.9|870.1|873|870.7|871.2|868.9|106
1583376300000|2020-03-05 02:45:00|872.8|870|873|871.2|873.6|871.5|872.5|870|87
1583376600000|2020-03-05 02:50:00|872.9|871.1|872.5|870.7|873.5|871.3|872|869.7|72
1583376900000|2020-03-05 02:55:00|872.4|870.6|873.8|871|873.8|871.5|872.2|869.9|55
1583377200000|2020-03-05 03:00:00|873.9|871.1|873.3|870.5|873.9|871.6|872.7|870.4|83
1583377500000|2020-03-05 03:05:00|872.8|871|873.4|870.6|873.5|871.1|872.5|870.2|50
1583377800000|2020-03-05 03:10:00|872.9|871.1|872|870.2|873.4|871.2|871.8|869.6|67
1583378100000|2020-03-05 03:15:00|871.9|870.1|872.7|869.9|872.9|870.6|871.7|869.4|52
1583378400000|2020-03-05 03:20:00|872.8|870|873|870.2|873.4|871.3|872.3|869.9|45
1583378700000|2020-03-05 03:25:00|872.4|870.6|872.9|870.1|872.9|870.7|872.2|869.9|53
1583379000000|2020-03-05 03:30:00|873|870.2|873.6|870.8|874.2|872|872.3|870.2|61
1583379300000|2020-03-05 03:35:00|873.1|871.3|873.5|870.7|873.7|871.4|872.8|870.6|43
1583379600000|2020-03-05 03:40:00|873.1|871.3|873.6|870.8|873.8|871.4|872.9|870.6|49
1583379900000|2020-03-05 03:45:00|873.7|870.9|873.2|871.4|874.2|872|872.9|870.7|70
1583380200000|2020-03-05 03:50:00|873.3|871.5|873.7|870.9|874|871.8|873.1|870.9|30
1583380500000|2020-03-05 03:55:00|873.3|871.5|874.3|871.5|874.3|872.1|873.1|870.8|40
1583380800000|2020-03-05 04:00:00|873.8|872|874.4|872.6|874.8|872.6|873.4|871|61
1583381100000|2020-03-05 04:05:00|874.3|872.5|874.6|872.8|875|872.8|873.9|871.6|61
1583381400000|2020-03-05 04:10:00|874.7|872.9|875|872.2|875.1|872.9|874|871.6|53
1583381700000|2020-03-05 04:15:00|874.6|872.8|874.5|872.7|875.1|872.9|874|871.6|64
1583382000000|2020-03-05 04:20:00|874.3|872.5|875|873.2|875.8|873.6|874.3|872.2|75
1583382300000|2020-03-05 04:25:00|875.5|872.7|875|873.2|875.6|873.3|874.7|872.2|61
1583382600000|2020-03-05 04:30:00|874.9|873.1|874.8|873|875.6|873.4|874.6|872.3|47
1583382900000|2020-03-05 04:35:00|874.6|872.8|875.9|873.1|875.9|873.7|874.6|872.3|88
1583383200000|2020-03-05 04:40:00|875.5|873.7|876.2|873.4|876.5|874.3|875.2|873|77
1583383500000|2020-03-05 04:45:00|875.9|874.1|875.7|873.9|876.3|874.2|875.5|873.1|30
1583383800000|2020-03-05 04:50:00|876|873.2|875.8|873|876.1|874|875.2|872.8|62
1583384100000|2020-03-05 04:55:00|875.4|873.6|876.6|873.8|876.6|874.4|875.3|873|54
1583384400000|2020-03-05 05:00:00|876.7|873.9|876.1|874.3|877|874.7|876|873.5|51
1583384700000|2020-03-05 05:05:00|876.4|873.6|876.4|873.6|876.7|874.6|875.6|873.1|63
1583385000000|2020-03-05 05:10:00|876.5|873.7|876.4|874.6|876.8|874.6|875.9|873.5|67
1583385300000|2020-03-05 05:15:00|876.2|874.4|876.3|874.5|876.9|874.7|875.8|873.3|67
1583385600000|2020-03-05 05:20:00|876.8|874|876.1|874.3|876.9|874.7|876|873.4|46
1583385900000|2020-03-05 05:25:00|876|874.2|876.5|874.7|876.9|874.7|876|873.4|57
1583386200000|2020-03-05 05:30:00|876.7|874.9|876.9|874.1|877.1|874.9|876.2|873.7|113
1583386500000|2020-03-05 05:35:00|876.8|874|877.4|875.6|877.9|875.8|876.4|874|122
1583386800000|2020-03-05 05:40:00|877.7|874.9|877.5|875.7|878|875.9|876.8|874.2|100
1583387100000|2020-03-05 05:45:00|877.3|875.5|876.9|875.1|878.1|876|876.8|874.5|131
1583387400000|2020-03-05 05:50:00|877|875.2|877|875.2|877.5|875.4|876.4|873.9|78
1583387700000|2020-03-05 05:55:00|876.8|875|875.7|873.9|877.2|875.1|875.6|873.1|96
1583388000000|2020-03-05 06:00:00|875.8|874|875|873.2|876.2|874|874.8|872.5|131
1583388300000|2020-03-05 06:05:00|874.8|873|874.6|872.8|875.4|873.3|874.4|871.9|110
1583388600000|2020-03-05 06:10:00|874.7|872.9|874.6|872.8|875.3|873.1|874.1|871.6|66
1583388900000|2020-03-05 06:15:00|874.8|872|874.8|873|875.6|873.4|874.4|872|58
1583389200000|2020-03-05 06:20:00|875.1|872|874.7|872.9|875.4|873.2|874.5|872|51
1583389500000|2020-03-05 06:25:00|874.6|872.8|875|872.2|875.4|873.3|874.4|872|66
1583389800000|2020-03-05 06:30:00|874.7|872.9|874.8|873|875.2|873.1|874.3|871.8|39
1583390100000|2020-03-05 06:35:00|874.7|872.9|875.3|872.5|875.6|873.4|874.7|872.2|46
1583390400000|2020-03-05 06:40:00|875.4|872.6|875.6|872.8|875.6|873.5|874.7|872.3|57
1583390700000|2020-03-05 06:45:00|875.5|872.7|875.8|873|875.8|873.8|874.8|872.3|47
1583391000000|2020-03-05 06:50:00|875.4|873.6|875.7|873.9|876|873.9|875.2|872.8|34
1583391300000|2020-03-05 06:55:00|875.5|873.7|875.6|873.8|876.2|874.1|875.1|872.7|86
1583391600000|2020-03-05 07:00:00|875.9|873.1|873.9|872.1|876|873.8|873.6|871.2|106
1583391900000|2020-03-05 07:05:00|874|872.2|874.2|872.4|874.8|872.6|873.9|871.4|79
1583392200000|2020-03-05 07:10:00|874.3|872.5|874.6|871.8|874.7|872.6|874|871.5|90
1583392500000|2020-03-05 07:15:00|874.2|872.4|874.2|871.4|874.7|872.4|873.7|871.3|84
1583392800000|2020-03-05 07:20:00|873.9|872.1|873.7|871.9|874.4|872.4|873.2|870.8|104
1583393100000|2020-03-05 07:25:00|873.9|871.1|874.5|871.7|874.6|872.5|873.5|871.1|107
1583393400000|2020-03-05 07:30:00|873.9|872.1|874.2|872.4|874.9|872.7|873.9|871.4|133
1583393700000|2020-03-05 07:35:00|874.3|872.5|874.3|872.5|874.6|872.5|874|871.7|14
1583394000000|2020-03-05 07:40:00|874.4|872.6|874.4|871.6|874.9|872.7|873.4|871|174
1583394300000|2020-03-05 07:45:00|874|872.2|873.8|872|874.6|872.5|873.6|871.4|128
1583394600000|2020-03-05 07:50:00|873.9|872.1|873|871.2|874.4|872.4|872.9|870.6|94
1583394900000|2020-03-05 07:55:00|873.1|871.3|873|871.2|873.7|871.7|873|870.5|134
1583395200000|2020-03-05 08:00:00|872.9|871.1|871.3|869.5|873.3|871.5|871.2|868.6|277
1583395500000|2020-03-05 08:05:00|871.4|869.6|871.2|869.4|871.9|869.7|870.5|868.1|264
1583395800000|2020-03-05 08:10:00|871.5|869.7|869.8|868|871.8|869.7|869.7|867.3|206
1583396100000|2020-03-05 08:15:00|870.2|867.4|869.5|867.7|870.6|868.3|869.1|866.7|193
1583396400000|2020-03-05 08:20:00|869.4|867.6|868.4|866.6|869.8|867.7|867.5|865.2|217
1583396700000|2020-03-05 08:25:00|868.3|866.5|868|866.2|869.1|866.9|867.4|865|180
1583397000000|2020-03-05 08:30:00|868.4|865.6|867.9|866.1|868.6|866.4|867.5|865.2|192
1583397300000|2020-03-05 08:35:00|867.7|865.9|868.3|865.5|868.3|866.2|867|864.8|137
1583397600000|2020-03-05 08:40:00|868.2|865.4|869.1|867.3|869.6|867.5|867.8|865.4|200
1583397900000|2020-03-05 08:45:00|869.2|867.4|869.3|866.5|870.2|867.9|868.6|866.3|133
1583398200000|2020-03-05 08:50:00|869|867.2|868.3|866.5|869.7|867.5|867.9|865.4|159
1583398500000|2020-03-05 08:55:00|868.2|866.4|868.4|866.6|869|866.8|868.1|865.8|130
1583398800000|2020-03-05 09:00:00|868.3|866.5|868.9|866.1|869.6|867.3|867.6|865.3|140
1583399100000|2020-03-05 09:05:00|868.7|865.9|867.8|865|868.9|866.7|867.1|864.7|158
1583399400000|2020-03-05 09:10:00|867.9|865.1|867.4|865.6|868.1|865.9|866.9|864.5|138
1583399700000|2020-03-05 09:15:00|867.5|865.7|868.8|867|869.3|867.1|867.4|864.9|116
1583400000000|2020-03-05 09:20:00|869|867.2|869|866.2|869.4|867.2|868.3|866|152
1583400300000|2020-03-05 09:25:00|868.7|866.9|869.9|867.1|869.9|867.7|868.4|866|165
1583400600000|2020-03-05 09:30:00|870|867.2|869.9|868.1|871|868.7|869.5|867.1|167
1583400900000|2020-03-05 09:35:00|869.8|868|868.9|866.1|870.2|868|868.3|865.9|157
1583401200000|2020-03-05 09:40:00|869|866.2|869.3|866.5|869.5|867.2|868.1|865.8|145
1583401500000|2020-03-05 09:45:00|869.5|866.7|869.6|866.8|870.7|868.5|868.6|866.2|243
1583401800000|2020-03-05 09:50:00|869.7|866.9|869.9|868.1|871.3|868.8|869.1|866.7|223
1583402100000|2020-03-05 09:55:00|870.4|867.6|870|868.2|870.6|868.4|869.5|867|129
1583402400000|2020-03-05 10:00:00|870.1|868.3|869.2|867.4|870.8|868.4|869.2|866.6|148
1583402700000|2020-03-05 10:05:00|869.5|866.7|869.6|866.8|869.8|867.5|868.5|866|198
1583403000000|2020-03-05 10:10:00|869.7|866.9|869.2|866.4|870|867.8|868.6|866.1|131
1583403300000|2020-03-05 10:15:00|869|866.2|868|865.2|869.4|867.3|867.8|865|242
1583403600000|2020-03-05 10:20:00|868.2|865.4|867.3|865.5|868.3|866.3|866.8|864.4|235
1583403900000|2020-03-05 10:25:00|867.2|865.4|866.7|863.9|867.9|865.6|866.1|863.7|296
1583404200000|2020-03-05 10:30:00|866.6|864.8|866.4|863.6|867.6|865.5|865.9|863.1|224
1583404500000|2020-03-05 10:35:00|866.7|863.9|865.9|863.1|866.7|864.6|865.1|862.3|281
1583404800000|2020-03-05 10:40:00|865.8|863|865.1|862.3|865.9|863.5|864.7|862|226
1583405100000|2020-03-05 10:45:00|865.2|862.4|865.3|862.5|865.9|863.8|864.5|862.1|251
1583405400000|2020-03-05 10:50:00|865.4|862.6|866.5|864.7|867.2|864.9|864.8|862.3|216
1583405700000|2020-03-05 10:55:00|867.1|864.3|866.2|863.4|868.2|866.1|865.5|863.2|257
1583406000000|2020-03-05 11:00:00|866.3|863.5|866.7|863.9|867.4|865|865.8|863.3|231
1583406300000|2020-03-05 11:05:00|866.6|864.8|865.7|863.9|866.8|864.8|865.6|863.3|213
1583406600000|2020-03-05 11:10:00|865.9|864.1|865.6|863.8|866.5|864.3|864.9|862.5|240
1583406900000|2020-03-05 11:15:00|865.7|863.9|865.7|862.9|866.6|864.4|865.2|862.7|152
1583407200000|2020-03-05 11:20:00|865.6|863.8|865.7|862.9|866.3|864.2|865.2|862.8|179
1583407500000|2020-03-05 11:25:00|865.8|863|865.6|862.8|866.1|863.9|865|862.7|157
1583407800000|2020-03-05 11:30:00|865.5|862.7|865.3|862.5|865.8|863.6|864.3|861.9|209
1583408100000|2020-03-05 11:35:00|865.2|862.4|866.1|863.3|867|864.6|864.3|861.8|202
1583408400000|2020-03-05 11:40:00|866|863.2|866.7|863.9|867.2|864.9|865.7|863.2|240
1583408700000|2020-03-05 11:45:00|866.8|864|866.7|863.9|866.9|865|865.3|863.1|212
1583409000000|2020-03-05 11:50:00|866.4|864.6|866.5|863.7|867.7|865.6|865.8|863.3|222
1583409300000|2020-03-05 11:55:00|866.6|863.8|866.8|864|867.6|865.3|866.1|863.3|239
1583409600000|2020-03-05 12:00:00|866.6|863.8|865.3|862.5|867.4|864.9|865.2|862.4|221
1583409900000|2020-03-05 12:05:00|865.2|862.4|865.3|862.5|865.8|863.8|864.7|862.4|230
1583410200000|2020-03-05 12:10:00|865.4|862.6|865.6|862.8|866|863.9|864.4|861.8|196
1583410500000|2020-03-05 12:15:00|865.8|863|866.9|864.1|868.1|866.1|865.2|862.8|260
1583410800000|2020-03-05 12:20:00|866.8|864|869|866.2|869.6|867|866.2|863.5|436
1583411100000|2020-03-05 12:25:00|869.3|866.5|868.2|865.4|869.9|867.6|867.7|865.2|407
1583411400000|2020-03-05 12:30:00|868.1|865.3|867.6|864.8|868.4|866.2|866.5|864.1|310
1583411700000|2020-03-05 12:35:00|867.7|864.9|866.6|863.8|868.3|866.2|866.5|863.7|225
1583412000000|2020-03-05 12:40:00|866.7|863.9|866.4|863.6|868.1|865.5|866.1|863.5|248
1583412300000|2020-03-05 12:45:00|866.3|864.5|866.3|863.5|867|864.8|865.4|863.1|232
1583412600000|2020-03-05 12:50:00|866.4|863.6|866.4|863.6|867.5|865.3|865.6|863.2|234
1583412900000|2020-03-05 12:55:00|866.5|863.7|866.4|864.6|867.5|865.6|865.8|863.4|172
1583413200000|2020-03-05 13:00:00|866.3|864.5|865.3|863.5|867.2|864.8|864.8|862.4|342
1583413500000|2020-03-05 13:05:00|865.5|863.7|865.7|862.9|866.7|864.6|864.9|862.5|327
1583413800000|2020-03-05 13:10:00|865.6|862.8|864.8|863|866.3|864.5|864.7|862.3|261
1583414100000|2020-03-05 13:15:00|865.2|862.4|864.6|861.8|865.6|863.2|863.5|860.9|328
1583414400000|2020-03-05 13:20:00|864.1|862.3|864.1|861.3|864.8|862.6|862.9|860.2|372
1583414700000|2020-03-05 13:25:00|864|861.2|865|862.2|865.9|863.7|863.4|861|340
1583415000000|2020-03-05 13:30:00|864.9|862.1|864.9|862.1|866|863.9|864.1|861.3|364
1583415300000|2020-03-05 13:35:00|865|862.2|867.2|864.4|867.7|865.5|864.5|861.7|360
1583415600000|2020-03-05 13:40:00|867.3|864.5|868|865.2|868.7|865.9|866.4|863.9|343
1583415900000|2020-03-05 13:45:00|867.9|865.1|867.5|864.7|868.5|866.2|866.6|864|248
1583416200000|2020-03-05 13:50:00|867.6|864.8|868|865.2|869.5|866.7|867.1|864.6|262
1583416500000|2020-03-05 13:55:00|868.1|865.3|867.7|864.9|868.5|866.1|866.6|864.1|203
1583416800000|2020-03-05 14:00:00|867.8|865|870.2|867.4|870.3|867.9|866.7|864.3|288
1583417100000|2020-03-05 14:05:00|870.1|867.3|872.3|869.5|872.5|870.3|868.8|866|346
1583417400000|2020-03-05 14:10:00|872.4|869.6|870|867.2|872.4|870|869.5|867|376
1583417700000|2020-03-05 14:15:00|870.1|867.3|870.7|867.9|871.4|869.3|869|866.5|272
1583418000000|2020-03-05 14:20:00|870.8|868|870.9|868.1|872.5|870.3|870.2|867.4|244
1583418300000|2020-03-05 14:25:00|870.8|868|870.6|867.8|872.4|869.9|870.3|867.6|305
1583418600000|2020-03-05 14:30:00|870.2|868.4|872.6|869.8|874.1|872|870|867.2|451
1583418900000|2020-03-05 14:35:00|872.7|869.9|872.2|869.4|873.2|871|870.8|868.2|389
1583419200000|2020-03-05 14:40:00|872.3|869.5|867.9|865.1|873.4|871.2|867|864.2|472
1583419500000|2020-03-05 14:45:00|868.2|865.4|865.7|862.9|868.6|866.5|865.1|862.7|350
1583419800000|2020-03-05 14:50:00|865.6|862.8|865.6|862.8|866.5|864.4|864.6|862|350
1583420100000|2020-03-05 14:55:00|865.2|863.4|865.5|862.7|865.7|863.4|863.8|861.4|307
1583420400000|2020-03-05 15:00:00|865.6|862.8|865.6|862.8|866.2|864.3|864.4|861.9|286
1583420700000|2020-03-05 15:05:00|865.7|862.9|865|862.2|866.1|863.7|864.2|861.4|268
1583421000000|2020-03-05 15:10:00|865.1|862.3|865.8|863|866.2|863.8|864.7|862|289
1583421300000|2020-03-05 15:15:00|865.9|863.1|867.2|864.4|867.4|864.9|865.2|862.6|275
1583421600000|2020-03-05 15:20:00|867.5|864.7|867.9|865.1|868.5|866.2|866.2|863.8|264
1583421900000|2020-03-05 15:25:00|867.8|865|867.4|864.6|867.9|865.8|865.9|863.4|267
1583422200000|2020-03-05 15:30:00|867.1|864.3|865.5|862.7|867.7|865.6|865|862.6|301
1583422500000|2020-03-05 15:35:00|865.6|862.8|864.7|861.9|865.9|863.9|864.6|861.8|265
1583422800000|2020-03-05 15:40:00|864.6|861.8|864.6|861.8|865.2|862.9|862.6|860|357
1583423100000|2020-03-05 15:45:00|864.5|861.7|864|861.2|866.2|863.7|863.4|860.8|270
1583423400000|2020-03-05 15:50:00|864.1|861.3|864.2|862.4|865.5|862.8|863.2|860.8|301
1583423700000|2020-03-05 15:55:00|864.3|862.5|863.4|860.6|864.7|862.5|862.5|860|299
1583424000000|2020-03-05 16:00:00|863.3|860.5|864.3|861.5|865.6|863.1|863|860.4|283
1583424300000|2020-03-05 16:05:00|864.4|861.6|863.9|861.1|865|862.8|863.1|860.3|217
1583424600000|2020-03-05 16:10:00|863.6|861.8|863.8|861|865|862.8|863.2|860.6|294
1583424900000|2020-03-05 16:15:00|863.7|860.9|860.7|857.9|863.9|861.3|860.3|857.8|317
1583425200000|2020-03-05 16:20:00|860.9|858.1|860|857.2|861.5|859.2|859.1|856.6|349
1583425500000|2020-03-05 16:25:00|859.9|857.1|859.5|856.7|860.5|858|858.6|856.2|246
1583425800000|2020-03-05 16:30:00|859.6|856.8|861.8|860|862.8|860.8|859.1|856.7|273
1583426100000|2020-03-05 16:35:00|861.7|859.9|862.7|859.9|863.1|860.9|861.7|859.3|206
1583426400000|2020-03-05 16:40:00|862.6|859.8|863|861.2|864|861.9|862.2|859.8|232
1583426700000|2020-03-05 16:45:00|862.9|861.1|866.2|863.4|866.4|864.1|862.9|860.4|244
1583427000000|2020-03-05 16:50:00|866.1|863.3|864.7|861.9|866.2|864.2|863.8|861|223
1583427300000|2020-03-05 16:55:00|864.8|862|865.7|862.9|865.9|863.7|864|861.3|222
1583427600000|2020-03-05 17:00:00|865.9|863.1|865.5|862.7|866.7|864.5|864.9|862.4|244
1583427900000|2020-03-05 17:05:00|865.2|862.4|864.9|862.1|865.9|863.8|864.1|861.6|226
1583428200000|2020-03-05 17:10:00|865|862.2|864.5|861.7|865|862.8|863.8|861.3|192
1583428500000|2020-03-05 17:15:00|864.2|862.4|864.1|861.3|865.5|863.3|863.6|861.1|172
1583428800000|2020-03-05 17:20:00|864|861.2|865.3|862.5|865.6|863.3|863.4|861|129
1583429100000|2020-03-05 17:25:00|865.2|862.4|866.3|863.5|866.5|864.1|864.6|862.1|195
1583429400000|2020-03-05 17:30:00|865.9|864.1|866.9|864.1|868.2|866.1|865.9|863.6|239
1583429700000|2020-03-05 17:35:00|867|864.2|867.2|864.4|868.9|866.5|866.9|864.1|257
1583430000000|2020-03-05 17:40:00|867.3|864.5|867|864.2|867.9|865.5|866.5|863.7|233
1583430300000|2020-03-05 17:45:00|866.9|864.1|867.3|864.5|867.5|865.1|866.3|863.8|191
1583430600000|2020-03-05 17:50:00|867.4|864.6|868.6|865.8|868.8|866.6|866.6|864.1|250
1583430900000|2020-03-05 17:55:00|868.5|865.7|867.8|865|868.8|866.4|866.9|864.4|210
1583431200000|2020-03-05 18:00:00|868|865.2|868.4|865.6|869.2|867|866.8|864.1|448
1583431500000|2020-03-05 18:05:00|868.3|865.5|869.1|866.3|869.6|867.4|868.1|865.5|202
1583431800000|2020-03-05 18:10:00|868.9|867.1|869|866.2|869.5|867.2|867.9|865.4|198
1583432100000|2020-03-05 18:15:00|868.9|866.1|869.4|867.6|869.9|867.6|868.6|865.9|218
1583432400000|2020-03-05 18:20:00|869.6|866.8|869|867.2|869.7|867.5|868.5|865.8|171
1583432700000|2020-03-05 18:25:00|869.2|867.4|869.7|866.9|869.8|867.6|868.7|866.1|205
1583433000000|2020-03-05 18:30:00|869.6|866.8|869.1|867.3|869.9|867.7|868.8|866.3|173
1583433300000|2020-03-05 18:35:00|869.6|866.8|870.2|867.4|870.9|868.5|869.3|866.7|179
1583433600000|2020-03-05 18:40:00|869.9|868.1|869.8|867|870.9|868.6|869.6|866.8|160
1583433900000|2020-03-05 18:45:00|869.9|867.1|869.4|867.6|870.1|867.9|869|866.4|146
1583434200000|2020-03-05 18:50:00|869.5|866.7|868.9|866.1|870|867.9|868.4|865.8|157
1583434500000|2020-03-05 18:55:00|868.5|865.7|868.8|866|869.1|867|867.8|865.1|175
1583434800000|2020-03-05 19:00:00|868.6|865.8|868.4|865.6|868.9|866.7|867.7|865.1|168
1583435100000|2020-03-05 19:05:00|868.2|865.4|868.5|865.7|868.6|866.5|867.5|864.8|128
1583435400000|2020-03-05 19:10:00|868.2|865.4|868.9|866.1|869.1|866.9|868|865.3|207
1583435700000|2020-03-05 19:15:00|869|866.2|868.8|866|869.3|867.1|868.1|865.5|192
1583436000000|2020-03-05 19:20:00|868.9|866.1|868.6|865.8|869.1|866.9|868|865.4|177
1583436300000|2020-03-05 19:25:00|868.3|865.5|868.2|866.4|868.9|866.6|868.1|865.4|132
1583436600000|2020-03-05 19:30:00|868.5|865.7|868.1|865.3|869.3|867.1|867.9|865.1|149
1583436900000|2020-03-05 19:35:00|868.2|865.4|868.9|867.1|869.5|867.3|867.6|864.9|120
1583437200000|2020-03-05 19:40:00|869|866.2|868.6|866.8|869.4|867.3|868.6|865.9|141
1583437500000|2020-03-05 19:45:00|868.7|865.9|868.4|865.6|868.8|866.7|868|865.2|91
1583437800000|2020-03-05 19:50:00|868.5|865.7|868.6|865.8|869.1|867|868|865.3|139
1583438100000|2020-03-05 19:55:00|868.3|866.5|869|866.2|869.3|867.1|868.2|865.5|160
1583438400000|2020-03-05 20:00:00|868.6|866.8|868.6|865.8|869.1|866.9|868.2|865.4|143
1583438700000|2020-03-05 20:05:00|868.9|866.1|869.7|867.9|870|867.9|868.5|865.7|206
1583439000000|2020-03-05 20:10:00|869.4|867.6|869.5|867.7|870.4|868.6|869.2|866.7|160
1583439300000|2020-03-05 20:15:00|869.6|866.8|870.1|868.3|870.4|868.4|869.4|866.8|157
1583439600000|2020-03-05 20:20:00|869.7|867.9|869.5|867.7|870.3|868.2|869.2|866.5|151
1583439900000|2020-03-05 20:25:00|869.8|866.7|870.1|867.3|870.3|868.2|869.3|866.6|148
1583440200000|2020-03-05 20:30:00|870|867.2|870.1|867.3|870.3|868.2|869.2|866.5|114
1583440500000|2020-03-05 20:35:00|870|867.2|869.7|866.9|870.3|868.4|869|866.5|123
1583440800000|2020-03-05 20:40:00|869.6|866.8|869.7|866.9|869.8|867.7|868.7|865.9|133
1583441100000|2020-03-05 20:45:00|869.5|867.7|869.8|868|870.3|868.3|869.3|866.6|98
1583441400000|2020-03-05 20:50:00|870|867.2|870.2|867.4|870.5|868.2|869.3|866.8|146
1583441700000|2020-03-05 20:55:00|870.1|867.3|870.4|868.6|870.7|868.7|869.5|866.9|193
1583442000000|2020-03-05 21:00:00|870.3|868.5|869.1|866.3|870.5|868.5|868.8|866|163
1583442300000|2020-03-05 21:05:00|868.8|867|869.4|867.6|869.6|867.6|868.6|865.9|128
1583442600000|2020-03-05 21:10:00|869.5|866.7|869.3|867.5|869.8|867.6|869.1|866.4|115
1583442900000|2020-03-05 21:15:00|869.4|866.5|868.9|866.1|869.7|867.6|868.6|865.9|136
1583443200000|2020-03-05 21:20:00|868.6|866.8|868.4|865.6|868.8|866.8|867.8|865|110
1583443500000|2020-03-05 21:25:00|868.2|865.4|868.5|865.7|868.7|866.6|868.1|865.3|91
1583443800000|2020-03-05 21:30:00|868.6|865.8|868.8|867|869.6|867.4|868.4|865.8|108
1583444100000|2020-03-05 21:35:00|869|866.2|869.4|866.6|869.7|867.3|868.6|866.1|75
1583444400000|2020-03-05 21:40:00|869.2|867.4|869.3|867.5|869.9|867.8|868.8|866.4|109
1583444700000|2020-03-05 21:45:00|869.6|866.8|869.4|866.5|870.2|867.4|869.1|866.2|68
1583445000000|2020-03-05 21:50:00|869.5|866.6|869.5|866.7|869.9|867.1|868.6|865.8|90
1583445300000|2020-03-05 21:55:00|869.7|866.9|869.7|866.9|870.2|867.3|868.9|865.9|96
1583449200000|2020-03-05 23:00:00|870|867.2|870.2|867.4|870.2|868|868.7|866.1|40
1583449500000|2020-03-05 23:05:00|870.5|867.7|870.1|867.3|870.5|867.8|869.4|866.8|26
1583449800000|2020-03-05 23:10:00|870|868.2|870.1|867.3|870.9|868.4|869.6|867|50
1583450100000|2020-03-05 23:15:00|869.6|867.8|870.6|867.8|870.7|867.9|869.6|867|35
1583450400000|2020-03-05 23:20:00|869.8|867|871.1|869.3|871.8|869.3|869.6|867|67
1583450700000|2020-03-05 23:25:00|871|869.2|871.8|869|871.8|869.2|870.7|868.4|11
1583451000000|2020-03-05 23:30:00|871|868.2|871.3|869.5|871.8|869.5|870.6|868|39
1583451300000|2020-03-05 23:35:00|871.2|869.4|873.4|870.6|874.9|872.5|871.2|868.8|124
1583451600000|2020-03-05 23:40:00|873.1|871.3|873.2|871.4|874.4|871.7|872.6|869.8|78
1583451900000|2020-03-05 23:45:00|873.1|871.3|875.9|874.1|876.6|874.3|873.1|870.5|170
1583452200000|2020-03-05 23:50:00|876|874.2|875.3|872.5|876.6|874.4|874.9|872.1|128
1583452500000|2020-03-05 23:55:00|875.9|873.1|875.3|872.5|875.9|873.9|874.8|872.3|78
1583452800000|2020-03-06 00:00:00|875.7|873.9|875.5|873.7|876.1|874.1|875|872.5|68
1583453100000|2020-03-06 00:05:00|875.8|873|874.8|873|875.9|873.5|874.2|871.7|66
1583453400000|2020-03-06 00:10:00|875.1|872.3|875.1|873.3|875.9|873.8|874.1|871.5|77
1583453700000|2020-03-06 00:15:00|875|873.2|875.6|873.8|875.9|873.9|874.7|872.1|151
1583454000000|2020-03-06 00:20:00|875.5|873.7|875.3|873.5|875.8|873.8|874.6|871.9|72
1583454300000|2020-03-06 00:25:00|874.7|872.9|874.9|873.1|875.4|873.6|874.6|871.9|30
1583454600000|2020-03-06 00:30:00|875.1|872.3|874.7|872.9|875.4|873.6|874.1|871.5|128
1583454900000|2020-03-06 00:35:00|875|873.2|874.8|873|875.5|873.7|874.4|871.9|66
1583455200000|2020-03-06 00:40:00|875|873.2|875.3|872.5|875.7|873.6|874.1|871.8|113
1583455500000|2020-03-06 00:45:00|875.4|873.6|874.4|872.6|875.5|873.6|873.8|871.2|132
1583455800000|2020-03-06 00:50:00|874.6|872.8|874|871.2|875.3|873.2|873.8|871.2|150
1583456100000|2020-03-06 00:55:00|874.1|872.3|873.1|871.3|874.6|872.7|872.8|870.3|125
1583456400000|2020-03-06 01:00:00|873.5|870.7|872.1|870.3|874.1|872.3|870.8|868.1|399
1583456700000|2020-03-06 01:05:00|872.4|869.6|872.2|870.4|873.4|871.3|870.9|868.3|341
1583457000000|2020-03-06 01:10:00|872.3|869.5|869.9|867.1|872.6|870.6|869.7|867|229
1583457300000|2020-03-06 01:15:00|870.1|868.3|869.3|867.5|870.6|868.7|868.8|866.2|286
1583457600000|2020-03-06 01:20:00|869.5|867.7|870.4|868.6|870.4|868.6|868.5|866|150
1583457900000|2020-03-06 01:25:00|870.5|868.7|869.6|867.8|871|868.8|869.2|866.5|232
1583458200000|2020-03-06 01:30:00|869.7|867.9|869.3|867.5|871.1|869.3|869|866.4|291
1583458500000|2020-03-06 01:35:00|868.9|867.1|869.4|867.6|870.2|868.4|868.8|866.3|238
1583458800000|2020-03-06 01:40:00|869.6|867.8|869.9|867.1|870.4|868.6|869.3|866.8|147
1583459100000|2020-03-06 01:45:00|869.8|868|868.9|867.1|870.2|868.4|868|865.5|268
1583459400000|2020-03-06 01:50:00|868.6|866.1|869.1|866.3|869.7|867.7|868|865.6|174
1583459700000|2020-03-06 01:55:00|869.2|867.4|868.8|867|869.7|867.6|868.5|865.9|160
1583460000000|2020-03-06 02:00:00|868.6|866.8|866.1|864.3|868.9|867|866.1|863.4|262
1583460300000|2020-03-06 02:05:00|865.9|864.1|865.5|863.7|866.8|865|864.9|862.4|259
1583460600000|2020-03-06 02:10:00|865|863.2|863.9|861.1|865.8|864|863.2|860.4|217
1583460900000|2020-03-06 02:15:00|863.6|860.8|864.8|862|865.2|863.2|862.7|860|231
1583461200000|2020-03-06 02:20:00|864.7|861.9|863.7|861.9|865|863|863.4|860.8|162
1583461500000|2020-03-06 02:25:00|863.8|862|862.2|860.4|864.4|862.4|861.9|859.2|176
1583461800000|2020-03-06 02:30:00|862.3|860.5|863.7|860.9|864.3|862.3|862.1|859.4|263
1583462100000|2020-03-06 02:35:00|863.8|861|863.7|861.9|864.7|862.7|863.2|860.7|139
1583462400000|2020-03-06 02:40:00|863.9|862.1|862.3|860.5|864.2|862.3|862.2|859.6|168
1583462700000|2020-03-06 02:45:00|862.4|860.6|860.8|859|863|861.2|860.4|857.9|161
1583463000000|2020-03-06 02:50:00|861.2|858.4|861|858.2|861.5|859.5|860.3|857.7|178
1583463300000|2020-03-06 02:55:00|861.3|859.2|861.1|858.3|861.9|860.1|860.8|858.2|113
1583463600000|2020-03-06 03:00:00|861.3|859.5|861.3|859.5|862.4|860.6|861.1|858.4|82
1583463900000|2020-03-06 03:05:00|861.2|859.4|862.3|860.5|862.3|860.5|861.2|858.6|134
1583464200000|2020-03-06 03:10:00|862.2|859.4|859.8|857|862.6|860.8|859.3|856.6|182
1583464500000|2020-03-06 03:15:00|859.5|856.7|860.6|858.8|860.8|858.9|859.1|856.5|178
1583464800000|2020-03-06 03:20:00|860.5|858.7|861.2|858.4|861.3|859.3|860.2|857.4|96
1583465100000|2020-03-06 03:25:00|861|859.2|861.6|858.8|862.3|860.2|860.8|858|127
1583465400000|2020-03-06 03:30:00|861.3|858.5|861|858.2|861.8|859.7|860.2|857.7|143
1583465700000|2020-03-06 03:35:00|861.2|858.4|861.4|859.6|861.5|859.7|860.1|857.3|158
1583466000000|2020-03-06 03:40:00|861.1|858.3|861.5|859.7|862.6|860.3|860.4|857.6|128
1583466300000|2020-03-06 03:45:00|861.3|859.5|862.6|860.8|862.6|860.8|861.3|858.5|148
1583466600000|2020-03-06 03:50:00|862.5|860.7|862.3|859.5|862.8|860.8|861.6|859|134
1583466900000|2020-03-06 03:55:00|862.1|860.3|860.7|858.9|862.1|860.3|860.5|857.7|100
1583467200000|2020-03-06 04:00:00|861.1|858.3|861.5|859.7|862|860|860.9|858.1|139
1583467500000|2020-03-06 04:05:00|861.7|858.9|862.9|861.1|863.4|861.3|861|858.3|134
1583467800000|2020-03-06 04:10:00|863.1|861.3|862.9|861.1|863.2|861.3|862.3|859.5|92
1583468100000|2020-03-06 04:15:00|862.8|861|862.8|861|863.5|861.5|862.1|859.3|113
1583468400000|2020-03-06 04:20:00|862.3|860.5|863.4|860.6|863.6|861.5|862.2|859.4|115
1583468700000|2020-03-06 04:25:00|862.8|861|863.2|861.4|863.4|861.5|862.1|859.4|171
1583469000000|2020-03-06 04:30:00|863.1|861.3|863.2|860.4|863.5|861.5|862.5|859.7|188
1583469300000|2020-03-06 04:35:00|863.3|860.5|863.3|860.5|863.5|861.6|862.6|859.9|114
1583469600000|2020-03-06 04:40:00|863|861.2|864.2|862.4|864.8|862.5|862.6|859.8|154
1583469900000|2020-03-06 04:45:00|864.3|862.5|864.9|862.1|865.6|863.3|864.1|861.4|188
1583470200000|2020-03-06 04:50:00|865.1|862.3|866.7|863.9|866.9|865.1|864.5|861.8|123
1583470500000|2020-03-06 04:55:00|866.8|864|865.3|863.5|867|865.1|864.9|862.1|121
1583470800000|2020-03-06 05:00:00|865.1|863.3|863.7|860.9|865.7|863.9|863.7|860.9|120
1583471100000|2020-03-06 05:05:00|864.3|861.5|864.4|862.6|864.7|862.7|863.6|860.9|140
1583471400000|2020-03-06 05:10:00|864.6|861.6|864.8|862|865.4|863.4|863.7|860.9|131
1583471700000|2020-03-06 05:15:00|865.1|863.3|864.6|862.8|865.2|863.3|864.3|861.5|88
1583472000000|2020-03-06 05:20:00|864.9|863.1|864.5|862.7|865|863.1|863.9|861.2|118
1583472300000|2020-03-06 05:25:00|864.4|861.7|865.2|863.4|865.5|863.6|864.1|861.5|136
1583472600000|2020-03-06 05:30:00|865.4|862.4|865.1|863.3|865.8|863.7|863.8|861.2|194
1583472900000|2020-03-06 05:35:00|865.2|863.4|865.3|863.5|866.3|864.1|864.6|861.8|153
1583473200000|2020-03-06 05:40:00|865.4|863.6|864.2|862.4|865.4|863.6|864|861.3|109
1583473500000|2020-03-06 05:45:00|864.7|862.9|864.9|863.1|865|863.2|864|861.3|77
1583473800000|2020-03-06 05:50:00|864.8|863|865.4|863.6|865.7|863.7|864.2|861.4|138
1583474100000|2020-03-06 05:55:00|865.5|862.7|865.3|862.5|865.6|863.7|864.4|861.6|102
1583474400000|2020-03-06 06:00:00|865.2|863.4|864.5|862.7|865.8|863.7|864|861.2|119
1583474700000|2020-03-06 06:05:00|864.6|862.8|861.8|860|864.8|862.8|861.6|859|200
1583475000000|2020-03-06 06:10:00|862.2|859.4|862.1|860.3|863.1|861.2|861.5|858.7|196
1583475300000|2020-03-06 06:15:00|862.2|859.4|862.1|860.3|862.6|860.8|861.5|858.7|118
1583475600000|2020-03-06 06:20:00|862.2|860.4|860.7|858.9|862.4|860.6|860.3|857.5|154
1583475900000|2020-03-06 06:25:00|860.6|858.8|860.5|858.7|861.4|859.6|860|857.7|159
1583476200000|2020-03-06 06:30:00|860.3|858.5|858.7|856.9|861.5|859.6|858.3|855.6|299
1583476500000|2020-03-06 06:35:00|858.6|856.8|858.2|856.4|859.1|857.1|857.6|854.8|169
1583476800000|2020-03-06 06:40:00|858.3|855.5|859.1|857.3|859.3|857.3|857.7|855|160
1583477100000|2020-03-06 06:45:00|858.8|856|859.2|856.4|859.6|857.4|858.7|855.9|100
1583477400000|2020-03-06 06:50:00|859.1|856.3|860|857.2|860.1|857.9|858.8|856|65
1583477700000|2020-03-06 06:55:00|859.9|857.1|861|858.2|861.4|859.2|859.7|857|172
1583478000000|2020-03-06 07:00:00|860.8|858|861.2|858.4|861.4|859.2|860|857.2|181
1583478300000|2020-03-06 07:05:00|861.1|859.3|860.6|858.8|861.8|859.6|860.6|857.8|105
1583478600000|2020-03-06 07:10:00|861|858.2|862|859.2|862|859.9|860.6|857.9|169
1583478900000|2020-03-06 07:15:00|862.1|859.3|861.4|858.6|862.1|859.9|861|858.2|153
1583479200000|2020-03-06 07:20:00|861.2|858.4|861.6|859.8|862.4|859.9|860.8|858.2|115
1583479500000|2020-03-06 07:25:00|861.8|859|862.4|859.6|862.7|860.5|860.8|858.4|199
1583479800000|2020-03-06 07:30:00|862.3|859.5|863.2|861.4|864.2|861.6|860.5|858.7|202
1583480100000|2020-03-06 07:35:00|863.3|861.5|863.8|862|865.3|862.7|863.2|861|214
1583480400000|2020-03-06 07:40:00|863.9|862.1|864.9|863.1|866|864.1|863.8|862|212
1583480700000|2020-03-06 07:45:00|865|863.2|865.2|863.4|866.4|864.5|864.7|862.5|181
1583481000000|2020-03-06 07:50:00|865.3|863.5|865.2|863.4|866.1|864.2|864.5|862.2|215
1583481300000|2020-03-06 07:55:00|865.4|862.6|864.8|863|865.9|863.8|864.7|862.3|209
1583481600000|2020-03-06 08:00:00|865|863.2|865.3|863.5|866.8|864.9|864.7|862.6|348
1583481900000|2020-03-06 08:05:00|865.4|863.6|865.8|863|866.9|864.8|864.7|862.5|296
1583482200000|2020-03-06 08:10:00|865.3|863.5|867.1|865.3|868.2|866.3|865.3|863|293
1583482500000|2020-03-06 08:15:00|867|865.2|866.6|863.8|867.8|865.8|865.9|863.8|284
1583482800000|2020-03-06 08:20:00|866.2|864.4|865.6|862.8|867.8|866|865.1|862.7|348
1583483100000|2020-03-06 08:25:00|865.8|863|865.7|863.9|866.5|864.6|864.8|862.4|285
1583483400000|2020-03-06 08:30:00|865.3|863.5|864.9|863.1|866.2|864.2|864.8|862.4|311
1583483700000|2020-03-06 08:35:00|865.3|863.5|865.2|863.4|866.2|864.2|864.8|862.4|387
1583484000000|2020-03-06 08:40:00|865|863.2|865.6|863.8|866.4|864.4|864.9|862.7|220
1583484300000|2020-03-06 08:45:00|865.8|864|866.3|864.5|867.3|865.3|865.4|863|243
1583484600000|2020-03-06 08:50:00|866.5|863.7|867.2|865.4|867.4|865.6|865.7|863.3|296
1583484900000|2020-03-06 08:55:00|866.6|864.8|870.5|868.7|871.1|869.3|866.6|864.5|282
1583485200000|2020-03-06 09:00:00|870.4|868.6|871.6|868.8|874.2|872.4|870.3|868.1|400
1583485500000|2020-03-06 09:05:00|871.2|869.4|872.1|870.3|872.6|870.7|870.6|868.2|262
1583485800000|2020-03-06 09:10:00|872|870.2|869.8|868|872.9|871.1|869.8|867.6|229
1583486100000|2020-03-06 09:15:00|870.1|868.3|871|869.2|871.7|869.7|869|866.6|313
1583486400000|2020-03-06 09:20:00|870.9|869.1|870|868.2|871.8|870|869.4|866.9|231
1583486700000|2020-03-06 09:25:00|870.4|867.6|870.5|867.7|871.4|869.4|869.3|867|287
1583487000000|2020-03-06 09:30:00|870.4|867.6|872.1|869.3|872.3|870.5|869|866.9|342
1583487300000|2020-03-06 09:35:00|871.9|870.3|872|870.2|872.6|870.5|870.5|868.5|294
1583487600000|2020-03-06 09:40:00|871.9|870.1|872.9|870.1|874|871.3|871.4|868.8|312
1583487900000|2020-03-06 09:45:00|872.8|870|872.8|870|873|870.2|870.4|868|154
1583488200000|2020-03-06 09:50:00|872.7|869.9|872|869.2|873.4|870.8|871.1|868.4|244
1583488500000|2020-03-06 09:55:00|871.9|869.1|872.8|870|873.1|870.8|871.5|869|156
1583488800000|2020-03-06 10:00:00|872.7|869.9|873.1|870.3|874|871.5|872|869.6|155
1583489100000|2020-03-06 10:05:00|873.2|870.4|871.7|869.9|873.3|870.8|871.4|869|173
1583489400000|2020-03-06 10:10:00|872.1|869.3|873.2|870.4|873.2|871|871.3|869|133
1583489700000|2020-03-06 10:15:00|873.1|870.3|871.8|869|874.7|871.9|871.6|868.8|204
1583490000000|2020-03-06 10:20:00|872.1|869.3|868.2|865.4|872.1|869.7|866.6|863.8|379
1583490300000|2020-03-06 10:25:00|867.5|864.7|868.6|865.8|869.3|866.5|867.2|864.6|150
1583490600000|2020-03-06 10:30:00|868.5|865.7|868.2|865.4|868.8|866.6|866.6|863.8|163
1583490900000|2020-03-06 10:35:00|868.1|865.3|867.3|864.5|868.5|865.7|865.1|862.3|270
1583491200000|2020-03-06 10:40:00|867.2|864.4|864.9|863.1|867.5|864.7|864.8|862.3|161
1583491500000|2020-03-06 10:45:00|865.4|862.6|865.4|862.6|866.6|864.3|864.8|862.4|188
1583491800000|2020-03-06 10:50:00|865.5|862.7|866.7|863.9|867.1|864.8|865.1|862.6|153
1583492100000|2020-03-06 10:55:00|866.8|864|868|865.2|868|865.7|866.2|863.6|188
1583492400000|2020-03-06 11:00:00|867.5|865.7|871.7|868.9|871.7|868.9|867.2|864.9|170
1583492700000|2020-03-06 11:05:00|871.5|868.7|871.7|868.9|874.8|872|870.6|868.2|218
1583493000000|2020-03-06 11:10:00|871.8|869|876.1|873.3|876.3|873.5|871.8|869|157
1583493300000|2020-03-06 11:15:00|875.9|873.1|880.9|878.1|881.6|878.8|875.7|872.9|248
1583493600000|2020-03-06 11:20:00|881|878.2|888.5|885.7|889.4|886.6|880.4|877.6|394
1583493900000|2020-03-06 11:25:00|889.6|886.8|893.9|891.1|901.5|898.7|888.9|886.1|485
1583494200000|2020-03-06 11:30:00|894.2|891.4|901.1|898.3|901.3|898.5|893.3|890.5|364
1583494500000|2020-03-06 11:35:00|901.2|898.4|900.5|897.7|905.8|903|900.1|897.3|524
1583494800000|2020-03-06 11:40:00|900.6|897.8|900.1|897.3|902.9|900.1|899|896|486
1583495100000|2020-03-06 11:45:00|900.6|897.8|895.3|892.5|900.6|897.8|894.1|891.3|439
1583495400000|2020-03-06 11:50:00|895.2|892.4|901.9|899.1|903.7|900.9|894.7|891.9|486
1583495700000|2020-03-06 11:55:00|901.8|899|900|897.2|904.2|900.9|899.8|897|334
1583496000000|2020-03-06 12:00:00|900.6|897.8|903.3|900.5|906.3|903.5|900.6|897.8|391
1583496300000|2020-03-06 12:05:00|903|900.2|903.7|900.9|904.6|901.8|901.1|898.3|225
1583496600000|2020-03-06 12:10:00|903.6|900.8|904.6|901.8|905.8|903|902.6|899.8|220
1583496900000|2020-03-06 12:15:00|904.5|901.7|903.8|901|905.4|902.6|902.8|900|149
1583497200000|2020-03-06 12:20:00|903.2|900.4|904.8|902|905.9|903.1|903.2|900.4|206
1583497500000|2020-03-06 12:25:00|905|902.2|903.1|900.3|905.9|903.1|902.5|899.7|214
1583497800000|2020-03-06 12:30:00|903.2|900.4|905.4|902.6|905.7|902.9|902.6|899.8|210
1583498100000|2020-03-06 12:35:00|905.1|902.3|904.1|901.3|905.7|902.9|903.7|900.9|160
1583498400000|2020-03-06 12:40:00|903.9|901.1|905.4|902.6|906|903.2|903.7|900.9|228
1583498700000|2020-03-06 12:45:00|905.6|902.8|904.2|901.4|905.7|902.9|904.1|901.3|145
1583499000000|2020-03-06 12:50:00|904.1|901.3|904.4|901.6|905.2|902.4|903.8|901|160
1583499300000|2020-03-06 12:55:00|904.6|901.8|905.4|902.6|905.4|903.2|903.7|900.9|186
1583499600000|2020-03-06 13:00:00|905.2|902.4|904|901.2|905.3|903.2|903.7|901|168
1583499900000|2020-03-06 13:05:00|903.9|901.1|901.5|898.7|904.2|902.1|897.3|894.5|261
1583500200000|2020-03-06 13:10:00|901.3|898.5|903.2|900.4|903.2|900.4|899.8|897.5|156
1583500500000|2020-03-06 13:15:00|903.3|900.5|904.7|901.9|905.3|902.9|901.8|899.3|203
1583500800000|2020-03-06 13:20:00|904.9|902.1|903.5|901.7|905.1|902.7|903|900.3|270
1583501100000|2020-03-06 13:25:00|904.1|901.3|902.9|898.9|904.2|901.8|901.5|898.2|146
1583501400000|2020-03-06 13:30:00|904.2|900.2|900.9|898.1|904.4|900.5|900|897.6|253
1583501700000|2020-03-06 13:35:00|901|898.2|900.7|898.9|902.4|899.6|899.8|897.7|333
1583502000000|2020-03-06 13:40:00|900.5|898.7|900.9|898.1|903.1|900.5|899.9|897.7|252
1583502300000|2020-03-06 13:45:00|900.8|898|897.8|895|901.4|898.8|897.1|895|278
1583502600000|2020-03-06 13:50:00|897.7|894.9|897.9|895.1|898.4|895.8|896.3|893.5|286
1583502900000|2020-03-06 13:55:00|897.8|895|899.6|896.8|900.5|898.1|897.3|894.9|254
1583503200000|2020-03-06 14:00:00|898.9|897.1|899.7|896.9|901.2|898.8|898.6|896.3|283
1583503500000|2020-03-06 14:05:00|899.8|897|901.5|898.7|901.6|899|899|896.8|291
1583503800000|2020-03-06 14:10:00|901.6|898.8|905.8|903|906|903.6|901.2|898.7|336
1583504100000|2020-03-06 14:15:00|906.1|903.3|905.2|902.4|906.9|904.3|904.4|901.8|253
1583504400000|2020-03-06 14:20:00|905.1|902.3|904.6|901.8|906|903.4|903.2|900.9|233
1583504700000|2020-03-06 14:25:00|903.9|902.1|905.3|902.5|906.6|903.9|903.9|901.5|249
1583505000000|2020-03-06 14:30:00|905.4|902.6|904.2|901.4|906.7|904.2|903|900.4|293
1583505300000|2020-03-06 14:35:00|903.5|901.7|903.8|901|904.6|902.1|902.9|900.7|233
1583505600000|2020-03-06 14:40:00|903.7|900.9|903.2|901.4|904.2|901.9|902.8|900.7|226
1583505900000|2020-03-06 14:45:00|903.1|901.3|905.8|903|906.2|903.6|902.8|900.7|283
1583506200000|2020-03-06 14:50:00|906|903.2|901.5|898.7|906.1|903.7|899.8|897.1|318
1583506500000|2020-03-06 14:55:00|901.4|898.6|902.8|900|902.8|900.1|899.8|897.7|249
1583506800000|2020-03-06 15:00:00|902.7|899.9|898.7|895.9|904.1|901.7|898.1|895.9|281
1583507100000|2020-03-06 15:05:00|898.2|895.4|894|891.2|900.5|897.9|892.9|890.8|338
1583507400000|2020-03-06 15:10:00|893.9|891.1|897.7|894.9|898.6|896|892.9|890.8|247
1583507700000|2020-03-06 15:15:00|897.6|894.8|895|892.2|897.7|895|894|891.2|295
1583508000000|2020-03-06 15:20:00|895.1|892.3|890.3|887.5|895.3|892.5|889.8|887|389
1583508300000|2020-03-06 15:25:00|890.2|887.4|889.1|886.3|893.4|890.6|888.5|885.6|529
1583508600000|2020-03-06 15:30:00|888.9|886.1|897.5|894.7|898.3|895.5|888.5|885.7|386
1583508900000|2020-03-06 15:35:00|897.8|895|893|890.2|897.9|895.1|892.4|889.6|344
1583509200000|2020-03-06 15:40:00|893.1|890.3|895.4|892.6|895.4|892.6|891.7|888.9|353
1583509500000|2020-03-06 15:45:00|895.2|892.4|892.3|889.5|895.3|892.5|891|888.7|305
1583509800000|2020-03-06 15:50:00|892.5|889.7|890.8|888|892.5|889.7|888.7|886.4|315
1583510100000|2020-03-06 15:55:00|890.2|888.4|892.7|889.9|893.1|890.5|889.8|887.6|305
1583510400000|2020-03-06 16:00:00|892.8|890|893.6|890.8|894.5|892|891.3|888.6|301
1583510700000|2020-03-06 16:05:00|893.8|891|894.8|892|897.1|894.3|891.6|889.2|316
1583511000000|2020-03-06 16:10:00|894.6|891.8|894.1|891.3|895.4|892.7|892.3|889.5|301
1583511300000|2020-03-06 16:15:00|894.2|891.4|892.5|889.7|895.3|892.5|892.4|889.6|284
1583511600000|2020-03-06 16:20:00|892.6|889.8|892.5|889.7|894.2|891.4|891.3|888.8|271
1583511900000|2020-03-06 16:25:00|892.7|889.9|894.5|891.7|895|892.2|892.5|889.7|206
1583512200000|2020-03-06 16:30:00|894.4|891.6|894.9|893.1|896|893.2|893.5|891.3|223
1583512500000|2020-03-06 16:35:00|895.7|892.9|894.1|891.3|896|893.3|893.4|891.1|220
1583512800000|2020-03-06 16:40:00|894|891.2|892.1|889.3|894.6|891.8|890.8|888.7|337
1583513100000|2020-03-06 16:45:00|892.2|889.4|895.1|892.3|896.1|893.4|891.1|888.9|272
1583513400000|2020-03-06 16:50:00|895.2|892.4|895|893.2|895.7|893.2|893.1|890.9|229
1583513700000|2020-03-06 16:55:00|895.6|892.8|895.1|892.3|896|893.4|894.1|892|164
1583514000000|2020-03-06 17:00:00|895|892.2|895.7|893.9|896.8|894.3|893.4|891.2|240
1583514300000|2020-03-06 17:05:00|895.9|894.1|898.1|895.3|898.5|896.1|895.5|893.4|207
1583514600000|2020-03-06 17:10:00|897.5|895.7|900.2|897.4|900.2|897.7|896.4|894.4|248
1583514900000|2020-03-06 17:15:00|900.1|897.3|899.6|897.8|901.7|899.2|899.3|897.1|236
1583515200000|2020-03-06 17:20:00|899.8|898|900.5|897.7|900.9|898.4|899.5|897.1|130
1583515500000|2020-03-06 17:25:00|900.4|897.6|899|897.2|900.5|898.1|898.6|896.5|138
1583515800000|2020-03-06 17:30:00|899.8|897|900.7|897.9|901.1|898.4|898.4|896.1|161
1583516100000|2020-03-06 17:35:00|900.5|897.7|899.3|897.5|900.9|898.7|898.9|896.8|186
1583516400000|2020-03-06 17:40:00|900|897.2|898.9|897.1|900.8|898.2|898.6|896.4|157
1583516700000|2020-03-06 17:45:00|899.6|896.8|897.8|896|900.2|897.8|897.8|895.6|183
1583517000000|2020-03-06 17:50:00|898.4|895.6|898.8|897|899.5|897.4|897.8|895.6|134
1583517300000|2020-03-06 17:55:00|899.4|896.6|899.5|896.7|900.5|897.9|898.5|896.5|173
1583517600000|2020-03-06 18:00:00|898.9|897.1|898.8|896|900|897.5|897.6|895.3|391
1583517900000|2020-03-06 18:05:00|898.9|896.1|898.9|896.1|900|897.6|898.2|895.7|178
1583518200000|2020-03-06 18:10:00|898.8|896|898.5|895.7|899.2|896.5|897.2|894.9|176
1583518500000|2020-03-06 18:15:00|898.4|895.6|898.2|895.4|899|896.4|897.5|895.3|186
1583518800000|2020-03-06 18:20:00|898.3|895.5|899.8|897|899.9|897.4|897.6|895.5|238
1583519100000|2020-03-06 18:25:00|899.7|896.9|898.7|895.9|899.8|897.3|898.1|895.9|247
1583519400000|2020-03-06 18:30:00|898.1|896.3|899.1|896.3|899.5|897.1|897.9|895.7|216
1583519700000|2020-03-06 18:35:00|898.4|896.6|898.4|896.6|899.8|897.2|897.8|895.5|206
1583520000000|2020-03-06 18:40:00|899.1|896.3|898.7|895.9|899.3|896.7|897.8|895.5|169
1583520300000|2020-03-06 18:45:00|898.8|896|897.1|895.3|898.8|896.2|896.6|894.4|178
1583520600000|2020-03-06 18:50:00|897|895.2|895.3|893.5|897.7|895.2|895.1|892.9|160
1583520900000|2020-03-06 18:55:00|895.8|893|896.5|893.7|896.6|894.1|894.5|892.3|137
1583521200000|2020-03-06 19:00:00|896.6|893.8|898.2|895.4|898.3|895.9|895.7|893.5|153
1583521500000|2020-03-06 19:05:00|898|895.2|897.6|895.8|898.5|896|896.9|894.8|123
1583521800000|2020-03-06 19:10:00|898.4|895.6|899.2|896.4|899.3|896.9|897.4|895.2|103
1583522100000|2020-03-06 19:15:00|899.3|896.5|898.1|896.3|899.4|897|897.7|895.5|174
1583522400000|2020-03-06 19:20:00|898.8|896|897.9|896.1|899.1|896.6|897.9|895.7|122
1583522700000|2020-03-06 19:25:00|898|896.2|899|896.2|899.4|896.8|898|895.8|134
1583523000000|2020-03-06 19:30:00|899.1|896.3|900.1|898.3|901.3|898.7|898.5|896.3|177
1583523300000|2020-03-06 19:35:00|900.8|898|901.4|898.6|902.1|899.5|900|897.8|192
1583523600000|2020-03-06 19:40:00|900.7|898.9|900.4|898.6|902.7|900.2|900.2|898|192
1583523900000|2020-03-06 19:45:00|900.5|898.7|901.3|898.5|901.8|899.1|899.8|897.6|208
1583524200000|2020-03-06 19:50:00|901.4|898.6|902.5|899.7|902.5|899.8|900.4|898|117
1583524500000|2020-03-06 19:55:00|902.4|899.6|902.6|899.8|902.9|900.5|900.6|898.5|217
1583524800000|2020-03-06 20:00:00|902.7|899.9|902.7|900.9|903.5|901.1|901.4|899|168
1583525100000|2020-03-06 20:05:00|903.3|900.5|903.3|900.5|904|901.6|902.3|900.2|158
1583525400000|2020-03-06 20:10:00|903.4|900.6|903|900.2|903.8|901.2|901.9|899.8|158
1583525700000|2020-03-06 20:15:00|903.1|900.3|901.9|899.1|904|901.5|901.2|899|212
1583526000000|2020-03-06 20:20:00|902.1|899.3|900.4|898.6|903.2|900.7|900.4|898.4|228
1583526300000|2020-03-06 20:25:00|900.3|898.5|903.2|900.4|903.5|901|899.5|897.4|266
1583526600000|2020-03-06 20:30:00|902.6|900.8|904|901.2|904.2|901.6|901.9|899.7|257
1583526900000|2020-03-06 20:35:00|904.1|901.3|904.4|901.6|905|902.6|903.3|901.2|187
1583527200000|2020-03-06 20:40:00|903.9|902.1|904.5|902.7|905.2|903|903.5|901.3|120
1583527500000|2020-03-06 20:45:00|904.8|902|905.2|903.4|905.8|904|904.1|902|84
1583527800000|2020-03-06 20:50:00|905.3|903.5|905.7|903.9|905.9|904.1|905|903.2|58
1583528100000|2020-03-06 20:55:00|905.8|904|906.7|904.9|908.1|905.6|905.3|903.5|85
1583528400000|2020-03-06 21:00:00|906.6|904.8|904.6|901.8|906.8|905|904.1|901.3|80
1583528700000|2020-03-06 21:05:00|904.5|901.7|904.4|901.6|905|902.3|904|901.3|112
1583529000000|2020-03-06 21:10:00|904.3|901.5|904.4|901.6|904.7|902.2|903.7|901|61
1583529300000|2020-03-06 21:15:00|904.3|901.5|903.9|901.1|904.9|902.2|903.8|901|36
1583529600000|2020-03-06 21:20:00|904.1|901.3|903.9|901.1|904.7|901.9|903.5|900.9|35
1583529900000|2020-03-06 21:25:00|904|901.2|904.1|901.3|904.5|901.7|903.6|900.8|29
1583530200000|2020-03-06 21:30:00|904.4|901.6|906.2|903.4|906.9|904.1|903.7|901|48
1583530500000|2020-03-06 21:35:00|906.3|903.5|906.9|904.1|907.7|904.9|906.1|903.3|39
1583530800000|2020-03-06 21:40:00|907|904.2|907.2|904.4|907.9|905.1|906.6|903.8|31
1583531100000|2020-03-06 21:45:00|907.4|904.6|906.7|903.6|907.5|904.6|906.4|903.5|41
1583531400000|2020-03-06 21:50:00|907.1|903.5|906.7|903.6|907.1|903.7|906.7|903.5|17
1583531700000|2020-03-06 21:55:00|907.3|903.5|906.6|903|907.3|903.7|906.4|903|12
1583704800000|2020-03-08 22:00:00|909.7|905.4|908.9|904.6|909.7|905.4|908.2|903.9|3
1583705100000|2020-03-08 22:05:00|910.3|906|911|907|912.1|908|910.3|906|52
1583705400000|2020-03-08 22:10:00|911.1|907.1|911.1|907.1|911.5|907.4|910.8|906.7|70
1583705700000|2020-03-08 22:15:00|911|907.3|910.8|907.3|911.3|907.4|910.3|906.8|67
1583706000000|2020-03-08 22:20:00|910.7|907.2|909.7|905.8|911.2|907.6|909.4|905.5|75
1583706300000|2020-03-08 22:25:00|909.9|906.3|910.4|906.6|911.3|907.3|909.9|906.1|48
1583706600000|2020-03-08 22:30:00|910.7|906.8|910.9|907|911|907.1|909.8|905.9|22
1583706900000|2020-03-08 22:35:00|911.1|907.2|911|907.2|911.2|907.4|910.4|906.9|61
1583707200000|2020-03-08 22:40:00|910.6|907.1|912.2|908.6|912.5|908.6|910.6|907.1|88
1583707500000|2020-03-08 22:45:00|912.3|908.5|912.1|908.5|912.7|908.8|911.9|908.4|73
1583707800000|2020-03-08 22:50:00|912.4|908.6|915.5|911.7|915.5|911.7|912.1|908.6|104
1583708100000|2020-03-08 22:55:00|915.2|911.9|915.6|912|915.9|912.1|914.3|910.7|105
1583708400000|2020-03-08 23:00:00|916|912.1|914|910.5|919|915.1|913.5|910.3|124
1583708700000|2020-03-08 23:05:00|914.1|910.4|914.4|910.9|914.7|911|913.9|910.2|57
1583709000000|2020-03-08 23:10:00|914.3|910.5|911.7|908.9|914.4|910.5|910.8|908.7|47
1583709300000|2020-03-08 23:15:00|911.3|907.4|908.5|905.1|911.4|907.4|908.5|905.1|37
1583709600000|2020-03-08 23:20:00|908.6|905.4|909.8|906.4|910.3|906.4|908.3|905.1|42
1583709900000|2020-03-08 23:25:00|909.9||910.1||910.4||909.5||37
1583710200000|2020-03-08 23:30:00|910.3|906.2|910.8|906.9|910.8|906.9|910.3|906.2|25
1583710500000|2020-03-08 23:35:00|910.7|906.8|910.6|906.9|910.8|906.9|910.5|906.5|23
1583710800000|2020-03-08 23:40:00|910.7|907.2|899.3|895.7|911|907.2|899.3|895.7|61
1583711400000|2020-03-08 23:50:00|902.4|898.5|899.8|898|902.4|898.5|899.5|897.7|62
1583711700000|2020-03-08 23:55:00|899.9|898.1|899.8|895.9|900.6|898.2|899|895.9|66
1583712000000|2020-03-09 00:00:00|901.9|898|901.2|898.4|902.7|899|900.4|898|70
1583712300000|2020-03-09 00:05:00|901.1|898.3|898.9|897.1|901.1|898.8|898.6|896.8|74
1583712600000|2020-03-09 00:10:00|898.8|897|897.5|893.5|899.3|897.5|897.5|893.5|54
1583712900000|2020-03-09 00:15:00|897.4|893.4|895|893.2|897.5|893.4|894.8|892.9|53
1583713200000|2020-03-09 00:20:00|895.1|893.3|892.4|889.5|895.1|893.3|889.9|887.1|198
1583713500000|2020-03-09 00:25:00|892.8|889.9|891.7|888.6|895.8|892.8|891.1|888.1|151
1583713800000|2020-03-09 00:30:00|891.6|889.1|893.4|890.6|894.2|891.2|891.6|888.6|66
1583714100000|2020-03-09 00:35:00|893.2|890.3|892.2|889.4|894.7|891.4|891.9|889.1|37
1583714400000|2020-03-09 00:40:00|892.3|889.3|892.4|889.6|892.6|889.8|891.9|889.1|83
1583714700000|2020-03-09 00:45:00|892.5|889.7|896|893|896|893|892.5|889.7|65
1583715000000|2020-03-09 00:50:00|896.1|893.5|896.1|893.3|898.6|895.2|896|893.2|87
1583715300000|2020-03-09 00:55:00|896.2|893.4|897.1|894|897.4|894.3|895.9|892.9|67
1583715600000|2020-03-09 01:00:00|897.2|894.1|896.8|893.8|898.3|895.2|895|892|232
1583715900000|2020-03-09 01:05:00|896.6|893.7|895|892|897|893.9|894.7|891.7|165
1583716200000|2020-03-09 01:10:00|894.9|892.1|896.8|893.9|897.6|894.6|894.9|892.1|107
1583716500000|2020-03-09 01:15:00|896.9|894|897.2|894.2|897.9|894.9|896.3|893.3|76
1583716800000|2020-03-09 01:20:00|897.3|894.3|896.8|894|897.5|894.6|895.9|893.1|103
1583717100000|2020-03-09 01:25:00|896.7|893.9|897|894.2|897.1|894.3|896|893.2|102
1583717400000|2020-03-09 01:30:00|896.9|894.1|895.6|892.8|896.9|894.1|895.2|892.4|52
1583717700000|2020-03-09 01:35:00|895.5|892.7|894.1|891.3|895.7|892.9|893.6|890.8|50
1583718000000|2020-03-09 01:40:00|894.2|891.4|892.8|890|894.5|891.7|892|889.2|148
1583718300000|2020-03-09 01:45:00|892.7|889.9|894|890.2|894|890.2|892.2|889.1|133
1583718600000|2020-03-09 01:50:00|893.9|889.8|895.6|891.4|896.2|891.8|893.9|889.8|66
1583718900000|2020-03-09 01:55:00|896.7|891.5|895.4|892.4|897.9|893.3|895.4|890.7|93
1583719200000|2020-03-09 02:00:00|895.5|891.7|893.5|890.1|895.5|891.7|891.9|888.6|59
1583719500000|2020-03-09 02:05:00|893.6|890.3|893.8|890.3|894.1|890.5|893|889.7|37
1583719800000|2020-03-09 02:10:00|893.5|889.9|893.9|890.3|894.1|890.5|893.2|889.8|44
1583720100000|2020-03-09 02:15:00|894.2|890.4|893.4|889.6|895.5|891.4|892.7|889.3|109
1583720400000|2020-03-09 02:20:00|893.3|889.7|894.4|890.4|894.8|890.8|893.2|889.6|59
1583720700000|2020-03-09 02:25:00|894.5|891.5|895.3|892.5|895.9|893|894.5|891.5|52
1583721000000|2020-03-09 02:30:00|895.2|892.4|897|894.2|897.8|894.5|894.8|891.9|78
1583721300000|2020-03-09 02:35:00|897.1|894.3|896.5|893.7|897.2|894.4|896.3|893.5|48
1583721600000|2020-03-09 02:40:00|896.4|893.6|895.8|893|896.4|893.6|895.4|892.6|23
1583721900000|2020-03-09 02:45:00|895.9|893.1|895.4|892.6|896.1|893.3|894.6|891.8|37
1583722200000|2020-03-09 02:50:00|895.5|892.7|896.4|893.6|896.5|893.6|895.2|892.4|57
1583722500000|2020-03-09 02:55:00|896.5|893.7|898|895.2|898.3|895.5|896.4|893.6|58
1583722800000|2020-03-09 03:00:00|897.9|895.1|897.6|894.8|898|895.1|897.3|894.5|29
1583723100000|2020-03-09 03:05:00|897.5|894.6|897.5|894.4|897.7|894.8|897.4|894.3|25
1583723400000|2020-03-09 03:10:00|897.6|894.5|895.6|892.6|897.8|894.8|895.6|892.6|63
1583723700000|2020-03-09 03:15:00|895.5|892.7|896.2|893.3|896.3|893.4|894|891.1|114
1583724000000|2020-03-09 03:20:00|896.1|893.4|897.2|894.4|897.8|894.7|896.1|893.3|27
1583724300000|2020-03-09 03:25:00|897.3|894.5|896|893|897.3|894.5|895.8|892.6|26
1583724600000|2020-03-09 03:30:00|895.9|892.8|894|890.9|896.1|893|893.9|890.9|45
1583724900000|2020-03-09 03:35:00|893.9|890.8|892.6|889.7|893.9|890.8|892.5|889.6|59
1583725200000|2020-03-09 03:40:00|892.7|889.8|891.4|887.8|893.3|890.3|891.2|887.7|46
1583725500000|2020-03-09 03:45:00|891.3|887.9|891.5|887.7|892|888.4|891|887.7|42
1583725800000|2020-03-09 03:50:00|891.6|887.8|891.1|887.7|891.8|887.9|890.8|887.6|101
1583726100000|2020-03-09 03:55:00|891.3|888|891.6|888.8|891.6|888.8|890.5|887.7|52
1583726400000|2020-03-09 04:00:00|891.4|888.6|888.2|885.4|891.4|888.6|887.8|885|58
1583726700000|2020-03-09 04:05:00|888.1|885.3|885.2|882.1|888.1|885.3|884.8|882|51
1583727000000|2020-03-09 04:10:00|885|881.7|885.1|881.4|885.7|881.7|884.5|881.1|68
1583727300000|2020-03-09 04:15:00|885.2|881.3|882|879.2|885.2|881.3|882|879.2|55
1583727600000|2020-03-09 04:20:00|881.9|879.1|879.9|875.9|881.9|879.3|879.3|875.9|87
1583727900000|2020-03-09 04:25:00|879.5|876.3|880.9|877.1|881.6|877.6|879.5|876.2|59
1583728200000|2020-03-09 04:30:00|881|877|881.4|878.6|882.3|878.7|880.3|877|45
1583728500000|2020-03-09 04:35:00|881.5|878.7|880.3|876.6|881.5|878.7|880.2|876.6|39
1583728800000|2020-03-09 04:40:00|880.2|877.3|880.2|876.8|881.2|877.4|879.6|876.4|85
1583729100000|2020-03-09 04:45:00|880.1|876|877|874|880.1|876.1|875.6|872.8|91
1583729400000|2020-03-09 04:50:00|877.2|873.8|879.7|875.7|880.4|876.9|876.9|873.8|70
1583729700000|2020-03-09 04:55:00|879.5|875.6|880.2|876.5|880.7|877|879.3|875.6|21
1583730000000|2020-03-09 05:00:00|880.3|876.7|882.3|878.3|882.3|878.3|880.3|876.7|34
1583730300000|2020-03-09 05:05:00|881.9|878.7|881.1|877.1|882.3|878.7|880.5|876.9|47
1583730600000|2020-03-09 05:10:00|882.2|878.5|883.7|879.7|883.7|879.8|881.2|878.3|39
1583730900000|2020-03-09 05:15:00|884.3|880.5|885.8|883|886.4|883|884.3|880.5|37
1583731200000|2020-03-09 05:20:00|885.7|881.8|884.4|880.8|885.7|881.8|884.4|880.8|21
1583731500000|2020-03-09 05:25:00|886.1|882.1|885.4|881.4|886.2|882.2|885.3|881.4|19
1583731800000|2020-03-09 05:30:00|885.3|880.2|882.7|879.4|885.4|880.2|882.5|879.4|135
1583732100000|2020-03-09 05:35:00|882.6|879.2|880.7|877.9|882.6|879.2|880.7|877.8|62
1583732400000|2020-03-09 05:40:00|880.8|876.4|881.1|878|881.1|878|880.2|876.4|19
1583732700000|2020-03-09 05:45:00|881.2|878.1|881.6|877.7|882.2|878.3|881.2|877.4|11
1583733000000|2020-03-09 05:50:00|879.7|875.8|881.3|877.9|881.3|877.9|879.5|875.5|13
1583733300000|2020-03-09 05:55:00|878.8|875|880.6|876.7|881|877.1|878.3|874.5|28
1583733600000|2020-03-09 06:00:00|880.5|877|879.8|875.9|880.9|877|879.8|875.9|35
1583733900000|2020-03-09 06:05:00|879.7|875.8|881.4|877.5|881.5|878|879.7|875.7|31
1583734200000|2020-03-09 06:10:00|881.3|877.3|883.5|879.5|883.7|880|880.9|877.3|37
1583734500000|2020-03-09 06:15:00|882.9|879.4|880.5|877.7|882.9|879.4|880.5|877.7|40
1583734800000|2020-03-09 06:20:00|880.2|877.1|881.6|878.6|881.6|878.6|879.8|876.6|51
1583735100000|2020-03-09 06:25:00|881.5|878.8|881.8|878.9|881.9|879|880.7|877.8|43
1583735400000|2020-03-09 06:30:00|881.9|879|881.1|878.3|882.6|879.7|880.9|878.1|56
1583735700000|2020-03-09 06:35:00|881.3|878.5|882.1|879.2|882.1|879.3|881.1|878.3|53
1583736000000|2020-03-09 06:40:00|882|879.1|883.5|880.7|883.5|880.7|881.8|878.9|75
1583736300000|2020-03-09 06:45:00|883.9|881.1|885.2|882.4|885.8|883|883.8|881|59
1583736600000|2020-03-09 06:50:00|885.1|882.3|885.4|882.6|885.9|883.1|884.5|881.7|38
1583736900000|2020-03-09 06:55:00|885.5|882.7|885.8|883|886.2|883.4|884.9|882.1|37
1583737200000|2020-03-09 07:00:00|885.9|883.1|882.6|879.8|887.2|884.4|882|879.2|69
1583737500000|2020-03-09 07:05:00|882.5|879.7|888.5|885.7|888.6|885.8|882.1|879.3|63
1583737800000|2020-03-09 07:10:00|888.6|885.8|887.9|885.1|891.1|888.3|887.8|885|97
1583738100000|2020-03-09 07:15:00|887|884.2|890.2|887.4|890.5|887.7|886.7|883.9|55
1583738400000|2020-03-09 07:20:00|890|887.2|888.4|885.6|890.5|887.7|888.1|885.3|38
1583738700000|2020-03-09 07:25:00|888.3|885.5|888.9|886.1|889.3|886.4|887.3|884.5|37
1583739000000|2020-03-09 07:30:00|889|886.2|890.6|887.8|892.2|889.4|888.6|885.8|61
1583739300000|2020-03-09 07:35:00|890.7|887.9|889.4|886.6|891.1|888.3|889.3|886.5|68
1583739600000|2020-03-09 07:40:00|889.3|886.5|886.1|883.3|889.8|887|885.5|882.7|73
1583739900000|2020-03-09 07:45:00|886.2|883.6|885.6|882.8|886.4|883.6|883|880.2|106
1583740200000|2020-03-09 07:50:00|886|883.7|886.2|883.3|889.2|886.4|886|883.3|51
1583740500000|2020-03-09 07:55:00|886.1|883.2|888.4|885.6|889.2|886.4|885.1|882.2|73
1583740800000|2020-03-09 08:00:00|888.5|885.7|884.5|881.7|888.6|885.8|882.9|880.1|95
1583741100000|2020-03-09 08:05:00|884.6|881.8|883.1|880.3|885.3|882.5|882.8|880|47
1583741400000|2020-03-09 08:10:00|883|880.2|881.3|878.5|883|880.2|879.9|877.1|73
1583741700000|2020-03-09 08:15:00|881.4|878.6|880|877.2|881.9|879.1|879.6|876.8|57
1583742000000|2020-03-09 08:20:00|880.1|877.3|878.5|875.7|880.7|877.9|877.4|874.6|83
1583742300000|2020-03-09 08:25:00|878.4|875.6|878.7|875.9|879.2|876.4|877.8|875|44
1583742600000|2020-03-09 08:30:00|878.8|876|878.6|874.6|879.7|876.8|877.9|874.6|41
1583742900000|2020-03-09 08:35:00|877|874.2|873.5|870.7|877|874.5|873.2|870.4|69
1583743200000|2020-03-09 08:40:00|873.6|870.8|873.7|870.9|874.7|871.2|873.2|870.4|51
1583743500000|2020-03-09 08:45:00|873.6|870.8|874|871.2|876.6|872.8|872.5|869.7|101
1583743800000|2020-03-09 08:50:00|874.1|871.3|874|871.2|875.6|871.6|873.7|870.9|46
1583744100000|2020-03-09 08:55:00|874.1|871.3|872.7|869.9|874.2|871.4|872.7|869.9|48
1583744400000|2020-03-09 09:00:00|872.8|870|868.5|865.7|872.8|870|867.1|864.3|76
1583744700000|2020-03-09 09:05:00|868.3|865.5|868.3|865.5|870.8|867.7|867.3|864.5|110
1583745000000|2020-03-09 09:10:00|868.4|865.6|870.6|867.8|870.6|867.8|867.7|864.9|71
1583745300000|2020-03-09 09:15:00|870.4|867.6|873.9|871.1|875.5|871.5|868.7|865.9|64
1583745600000|2020-03-09 09:20:00|874.5|871.2|874|871.2|874.9|871.3|872.3|869.5|62
1583745900000|2020-03-09 09:25:00|874.1|871.3|875.5|872.7|877.8|874.1|874|871.2|58
1583746200000|2020-03-09 09:30:00|875.6|872.8|873.6|870.8|876.8|873.1|873.3|870.5|55
1583746500000|2020-03-09 09:35:00|873.4|870.6|874.9|872.1|877.5|873.9|873.3|870.5|70
1583746800000|2020-03-09 09:40:00|874.8|872|874.4|871.6|876.6|873.8|874.4|871.6|45
1583747100000|2020-03-09 09:45:00|874.7|871.9|874.8|872|875.4|872.6|873.7|870.9|83
1583747400000|2020-03-09 09:50:00|874.7|871.9|874.7|871.9|876.3|872.7|873.9|871.1|52
1583747700000|2020-03-09 09:55:00|874.9|872.1|872.9|870.1|875.4|872.1|870.7|867.9|90
1583748000000|2020-03-09 10:00:00|872.2|869.4|878.5|875.7|879.4|876.3|871.1|868.3|117
1583748300000|2020-03-09 10:05:00|878.4|875.6|879.9|877.1|881.9|878.4|877.9|875.1|109
1583748600000|2020-03-09 10:10:00|879.8|877|876.2|873.4|879.8|877|876.2|873.4|79
1583748900000|2020-03-09 10:15:00|876.3|873.5|878.8|875.9|885|882.2|875.7|872.9|149
1583749200000|2020-03-09 10:20:00|878.9|876.1|877.5|874.7|879.8|876.5|876.4|873.5|122
1583749500000|2020-03-09 10:25:00|877.4|874.6|877|874.2|877.5|874.7|873.6|870.8|100
1583749800000|2020-03-09 10:30:00|876.9|874.1|877.1|874.3|879|876.1|876.1|873.3|46
1583750100000|2020-03-09 10:35:00|877.2|874.4|875|872.2|878.1|874.4|873|870.2|87
1583750400000|2020-03-09 10:40:00|875.1|872.3|875.2|872.4|876|872.7|873.6|870.8|65
1583750700000|2020-03-09 10:45:00|875.1|872.3|876.2|873.4|877.6|874.3|874.7|871.9|60
1583751000000|2020-03-09 10:50:00|876.3|873.5|875.6|872.8|877.6|874|874.6|871.8|71
1583751300000|2020-03-09 10:55:00|875.5|872.7|876.4|873.6|877.9|874.4|875.2|872.2|72
1583751600000|2020-03-09 11:00:00|876.3|873.5|874.2|871.4|877.3|874.4|874.1|871.3|58
1583751900000|2020-03-09 11:05:00|874.1|871.3|871.3|868.5|875.2|871.4|869.9|867.1|90
1583752200000|2020-03-09 11:10:00|871.2|868.4|871.7|868.9|872.7|869|869.5|866.7|48
1583752500000|2020-03-09 11:15:00|871.8|869|875.7|872.9|877.4|873.4|871.3|868.5|50
1583752800000|2020-03-09 11:20:00|875.6|872.8|875.3|872.5|876.5|872.9|873.9|871.1|55
1583753100000|2020-03-09 11:25:00|875.4|872.6|871.5|868.7|876.3|872.6|871.5|868.7|62
1583753400000|2020-03-09 11:30:00|872.6|868.6|873.7|870.9|875.6|872.1|871|868.2|74
1583753700000|2020-03-09 11:35:00|873.8|871|875.2|872.4|876.6|873.1|873.8|871|110
1583754000000|2020-03-09 11:40:00|876.3|872.9|875.6|872.8|877.2|873.7|875.1|872.3|60
1583754300000|2020-03-09 11:45:00|875.5|872.7|880|877.2|880.4|877.6|875.5|872.7|65
1583754600000|2020-03-09 11:50:00|880.1|877.3|878.5|875.7|881.6|878.4|878.5|875.7|63
1583754900000|2020-03-09 11:55:00|878.4|875.6|876.6|873.8|879.5|875.8|876.6|873.8|48
1583755200000|2020-03-09 12:00:00|876.8|874|875.5|872.7|878.4|874.4|874.9|872.1|105
1583755500000|2020-03-09 12:05:00|875.4|872.6|877.1|873.6|877.1|873.6|874.3|871.5|131
1583755800000|2020-03-09 12:10:00|876.1|873.3|871.9|868.8|877.3|873.7|870.3|867.5|190
1583756100000|2020-03-09 12:15:00|872.1|869.2|872.6|869.8|874.9|870.9|871.7|868.9|252
1583756400000|2020-03-09 12:20:00|872.3|869.5|869.8|867|876.4|872.8|869|866.2|361
1583756700000|2020-03-09 12:25:00|870.6|866.9|869.5|866.3|872.2|868.2|868.5|865.7|318
1583757000000|2020-03-09 12:30:00|869.8|865.5|870.2|866.9|871.4|867.7|868.3|865.5|271
1583757300000|2020-03-09 12:35:00|870|866.8|870.5|867.7|872.4|869|867.9|865.1|301
1583757600000|2020-03-09 12:40:00|871|867.2|873.3|869.9|873.8|870|868.8|866|372
1583757900000|2020-03-09 12:45:00|872.8|870|870|867.2|874.3|870.5|869.2|866.4|326
1583758200000|2020-03-09 12:50:00|870.4|867.5|872.1|868.9|873.8|870.2|869.4|866.6|300
1583758500000|2020-03-09 12:55:00|872|869|871.7|868.7|873.7|870.1|870.2|867.4|360
1583758800000|2020-03-09 13:00:00|871.8|867.5|874.7|871.9|876.1|872.4|869.1|866.3|340
1583759100000|2020-03-09 13:05:00|875|872.2|877.3|874.5|878.4|875.1|873.7|870.9|325
1583759400000|2020-03-09 13:10:00|877.2|874.4|879.2|876.4|881|877.6|876.3|873.5|385
1583759700000|2020-03-09 13:15:00|879.9|876.5|877.1|873.7|879.9|876.7|876.6|873.5|258
1583760000000|2020-03-09 13:20:00|877.6|873.6|878.2|875.3|878.7|875.9|876.3|873.5|227
1583760300000|2020-03-09 13:25:00|878.1|875.4|877.6|874|878.8|875.9|876.5|873.7|134
1583760600000|2020-03-09 13:30:00|877.8|873.8|873|870.2|877.9|874.6|872.4|869.4|272
1583760900000|2020-03-09 13:35:00|872.8|870|874.2|871.4|874.8|871.5|872|869.2|294
1583761200000|2020-03-09 13:40:00|874.3|871.5|872.4|869.6|874.6|871.6|871.1|867.7|254
1583761500000|2020-03-09 13:45:00|872.3|869.4|873.3|869.6|874.8|871.5|869.9|866|375
1583761800000|2020-03-09 13:50:00|873.1|869.4|871.4|867.6|873.1|869.4|869.9|866.2|394
1583762100000|2020-03-09 13:55:00|871.3|867.7|871.6|868|872.4|869.2|869.5|866.2|430
1583762400000|2020-03-09 14:00:00|871.5|868.1|871.5|868.5|872|868.8|869.3|865.6|344
1583762700000|2020-03-09 14:05:00|871.6|868.6|874.7|871.8|875.2|872.2|871.5|868.1|336
1583763000000|2020-03-09 14:10:00|874.8|871.9|872.3|868.8|875.6|872.5|871.4|868|359
1583763300000|2020-03-09 14:15:00|872.4|868.7|874.8|871.9|875.7|872.9|872.1|868.7|256
1583763600000|2020-03-09 14:20:00|874.7|871.2|872.7|868.7|875.3|872.2|871.5|868|393
1583763900000|2020-03-09 14:25:00|872.5|869.6|869.8|866.9|873.4|870.1|869.3|865.9|343
1583764200000|2020-03-09 14:30:00|870|867|871|868.1|871.7|868.8|869.3|866.4|225
1583764500000|2020-03-09 14:35:00|870.8|868|870.2|867.3|871.6|868.7|869.8|866.4|266
1583764800000|2020-03-09 14:40:00|870.1|867.2|869.5|866.6|871.6|868.7|869.5|866.4|252
1583765100000|2020-03-09 14:45:00|869.6|866.3|869.8|867|871.5|868.3|869.4|866.3|183
1583765400000|2020-03-09 14:50:00|869.9|867.3|869.6|866.3|871.5|868.7|868.5|865.5|198
1583765700000|2020-03-09 14:55:00|869.8|865.8|869.8|866.2|871|868.1|868.8|865.4|204
1583766000000|2020-03-09 15:00:00|870|867.1|866.6|863.6|870.2|867.3|866.6|862.9|248
1583766300000|2020-03-09 15:05:00|866.5|863.5|868.6|865.6|868.8|865.6|866.2|862.8|281
1583766600000|2020-03-09 15:10:00|868.7|865.1|868.9|866.1|869.7|866.7|866.6|863.8|177
1583766900000|2020-03-09 15:15:00|868.8|866|868.5|865.7|869.3|866.1|867|864.2|160
1583767200000|2020-03-09 15:20:00|868.4|865.6|869.9|867.1|870.8|868|868.4|865.6|149
1583767500000|2020-03-09 15:25:00|870|867.2|867.6|864.5|870|867.2|867.1|864|162
1583767800000|2020-03-09 15:30:00|867.7|864.6|871.1|868.1|871.1|868.1|866.8|863.8|175
1583768100000|2020-03-09 15:35:00|870.8|868|872.4|869.6|872.4|869.6|869.9|866.8|152
1583768400000|2020-03-09 15:40:00|872.7|869.7|867.4|864.6|872.7|869.7|867.4|864.6|182
1583768700000|2020-03-09 15:45:00|867.3|864.5|866.9|864.1|868.4|865.5|866|862.8|198
1583769000000|2020-03-09 15:50:00|866.5|863.5|866.3|863.5|867.4|864.6|865.1|862.3|210
1583769300000|2020-03-09 15:55:00|866|863.2|865.5|862.7|866.6|863.8|865.1|862.3|151
1583769600000|2020-03-09 16:00:00|865.4|862.6|866.8|864|867.7|864.9|865.1|862.3|168
1583769900000|2020-03-09 16:05:00|867|864.2|867.3|864.5|867.6|864.8|865.6|862.8|95
1583770200000|2020-03-09 16:10:00|867.4|864.6|867.6|864.8|868.8|866|866.6|863.8|88
1583770500000|2020-03-09 16:15:00|867.5|864.7|866.6|863.8|867.8|865|865.6|862.8|124
1583770800000|2020-03-09 16:20:00|867|864.2|866.2|863.4|867.4|864.6|865.5|862.7|111
1583771100000|2020-03-09 16:25:00|866.1|863.3|866.1|863.3|867.6|864.8|866|863.2|89
1583771400000|2020-03-09 16:30:00|865.9|863.1|865.6|862.8|867.3|864.5|865.3|862.5|104
1583771700000|2020-03-09 16:35:00|865.8|863|867.8|865|867.8|865|864.9|862.1|117
1583772000000|2020-03-09 16:40:00|868|865.2|865.8|863|868.8|866|865.6|862.4|98
1583772300000|2020-03-09 16:45:00|865.3|862.5|865.7|862.9|866.9|864.1|865|862.2|153
1583772600000|2020-03-09 16:50:00|865.6|862.8|865.6|862.8|867.1|864.3|864.5|861.7|150
1583772900000|2020-03-09 16:55:00|865.2|862.4|865.4|862.6|866.1|863.2|863.9|860.9|279
1583773200000|2020-03-09 17:00:00|865.6|862|866.8|863.3|867.3|864.5|863.7|860.8|357
1583773500000|2020-03-09 17:05:00|866.9|863.4|865.4|862.6|866.9|863.9|864.2|861.1|118
1583773800000|2020-03-09 17:10:00|865.3|862.5|866|863.2|866.2|863.4|864.9|862.1|79
1583774100000|2020-03-09 17:15:00|866.1|863.3|866.9|864.1|867.5|864.7|865.9|863|68
1583774400000|2020-03-09 17:20:00|866.8|864|868.2|865.4|868.9|866.1|866.5|863.3|102
1583774700000|2020-03-09 17:25:00|868.3|865.5|869.3|866.5|869.5|866.6|868|864.9|118
1583775000000|2020-03-09 17:30:00|869.2|866.4|869.2|866.4|869.8|867|868.7|865.7|162
1583775300000|2020-03-09 17:35:00|869.1|866.3|868.8|866|869.5|866.7|867.6|864.7|81
1583775600000|2020-03-09 17:40:00|869|866.2|867.2|864.4|869.1|866.3|867.1|864.3|85
1583775900000|2020-03-09 17:45:00|867.3|864|867.8|865|868.2|865.4|866.7|863.9|119
1583776200000|2020-03-09 17:50:00|867.6|864.8|867.1|864.3|867.7|865.2|866.4|863.9|69
1583776500000|2020-03-09 17:55:00|866.7|863.9|866.7|864.9|868|865.5|866.1|863.3|90
1583776800000|2020-03-09 18:00:00|866.6|864.8|865.8|863|867.6|864.9|865.3|862.5|58
1583777100000|2020-03-09 18:05:00|865.7|862.9|866.7|863.9|866.7|863.9|864.7|861.9|83
1583777400000|2020-03-09 18:10:00|866.6|863.8|865.3|862.5|866.6|863.8|864.8|862|59
1583777700000|2020-03-09 18:15:00|865.4|862.6|866.8|864|867.4|864.6|864.9|862|88
1583778000000|2020-03-09 18:20:00|866.9|864.1|866.4|863.6|867.1|864.3|866|863.2|80
1583778300000|2020-03-09 18:25:00|865.9|863.1|865.4|862.6|866.4|863.6|864.6|861.8|62
1583778600000|2020-03-09 18:30:00|865.3|862.5|866.6|863.8|867.3|864.5|864.3|861.5|111
1583778900000|2020-03-09 18:35:00|866.4|863.6|866.1|863.3|867.1|864.3|865.3|862.3|85
1583779200000|2020-03-09 18:40:00|866|863.2|865.6|862.8|866.7|863.9|864.3|861.5|117
1583779500000|2020-03-09 18:45:00|865.5|862.7|865.3|862.5|865.9|863.1|864.8|862|95
1583779800000|2020-03-09 18:50:00|865.4|862.6|866.6|863.8|867|864.2|865.4|862.6|106
1583780100000|2020-03-09 18:55:00|866.5|863.7|866.9|864.1|867.6|864.4|866.3|863.2|87
1583780400000|2020-03-09 19:00:00|866.8|864|868.1|865.3|868.6|865.4|866.3|863.5|69
1583780700000|2020-03-09 19:05:00|868.4|865|868.7|865.9|869.6|866.3|867.4|864.4|75
1583781000000|2020-03-09 19:10:00|869|865.4|868.5|865.7|869.5|866.4|868.5|865.3|44
1583781300000|2020-03-09 19:15:00|868.4|865.6|868.5|865.7|869.2|866.4|867.8|864.4|85
1583781600000|2020-03-09 19:20:00|868.8|865|869|866.2|869.3|866.5|867.7|864.4|69
1583781900000|2020-03-09 19:25:00|869.1|866.3|870|867.2|870.7|867.9|869|865.9|75
1583782200000|2020-03-09 19:30:00|870.1|867.3|869.5|866.7|870.4|867.6|868.8|865.8|150
1583782500000|2020-03-09 19:35:00|869.6|866.8|870.1|867.3|870.2|867.4|868.7|865.9|65
1583782800000|2020-03-09 19:40:00|870|867.2|870.4|867.6|870.4|867.6|869.5|866.7|43
1583783100000|2020-03-09 19:45:00|870.3|867.5|869.5|866.7|870.3|867.5|868.8|865.7|95
1583783400000|2020-03-09 19:50:00|869.6|866.8|869.4|866.6|870.3|867.2|868.3|865.1|89
1583783700000|2020-03-09 19:55:00|869.3|866.5|869.9|867.1|870.7|867.7|868.5|865.6|154
1583784000000|2020-03-09 20:00:00|869.6|866.5|869.3|866.5|870.6|867.4|869.3|866|77
1583784300000|2020-03-09 20:05:00|869.2|866.4|869.7|866.9|870|867|868.7|865.8|30
1583784600000|2020-03-09 20:10:00|869.8|867|869.4|866.6|870.1|867|869|865.9|55
1583784900000|2020-03-09 20:15:00|869.3|865.7|869.3|866.5|869.9|867|868.9|865.6|53
1583785200000|2020-03-09 20:20:00|869.4|865.8|869.2|865.7|869.9|866.8|869|865.4|39
1583785500000|2020-03-09 20:25:00|869.1|865.8|868.7|865.9|869.6|866.8|868.4|865|69
1583785800000|2020-03-09 20:30:00|868.9|865.4|869|866.2|869.6|866.7|868.1|865.2|63
1583786100000|2020-03-09 20:35:00|869.1|865.6|868.1|865.3|869.5|866.5|868.1|864.7|108
1583786400000|2020-03-09 20:40:00|868.4|865.5|868.1|865.3|868.9|865.6|868|864.6|46
1583786700000|2020-03-09 20:45:00|868.3|864.5|867.9|864.9|868.6|865.8|867.9|864.5|51
1583787000000|2020-03-09 20:50:00|868|864.8|866.4|863|868.1|865|866.3|862.7|64
1583787300000|2020-03-09 20:55:00|866.7|862.8|866.4|862.6|867.5|864.1|866.4|862.6|77
1583791200000|2020-03-09 22:00:00|869.1|865.9|867.7|863.8|869.7|866.1|867.7|863.8|45
1583791500000|2020-03-09 22:05:00|868.7|864.8|868.6|864.6|868.7|865|868.1|864.6|20
1583791800000|2020-03-09 22:10:00|868.2|865|867.2|864.4|868.7|865.4|867.2|863.6|42
1583792100000|2020-03-09 22:15:00|867.5|863.8|867.9|864.2|867.9|864.3|866.4|862.5|34
1583792400000|2020-03-09 22:20:00|867.1|864.1|868.7|865.7|868.9|865.7|867|864|24
1583792700000|2020-03-09 22:25:00|868.6|865.6|869.9|867.1|870.2|867.1|868.6|864.9|43
1583793000000|2020-03-09 22:30:00|870.2|866.7|869.7|866.9|870.4|867.1|869.3|865.9|47
1583793300000|2020-03-09 22:35:00|870.2|866.3|870.1|866.1|870.3|867|869.4|865.7|48
1583793600000|2020-03-09 22:40:00|869.8|866.3|869.8|867|870.3|867.2|869.7|866.1|67
1583793900000|2020-03-09 22:45:00|869.7|866.9|869.8|865.8|870.3|867|869.6|865.8|52
1583794200000|2020-03-09 22:50:00|869.7|865.7|870.3|867.5|870.3|867.5|869.3|865.7|59
1583794500000|2020-03-09 22:55:00|870.4|867.3|871.7|868|872|868.5|870.4|866.7|49
1583794800000|2020-03-09 23:00:00|871.3|868.4|870.9|867.7|872|868.8|870.7|867.2|38
1583795100000|2020-03-09 23:05:00|871|867.3|872.1|868.1|872.4|869|871|867.3|19
1583795400000|2020-03-09 23:10:00|871.8|868.9|871.9|868.1|872|869|871|867.5|33
1583795700000|2020-03-09 23:15:00|871.4|868.5|871.7|868|872|868.7|870.8|867.7|47
1583796000000|2020-03-09 23:20:00|871.9|868.3|871.4|867.7|872|868.8|870.6|867.3|63
1583796300000|2020-03-09 23:25:00|871.2|867.8|872.1|869.3|872.3|869.3|871|867.5|77
1583796600000|2020-03-09 23:30:00|872.2|869.4|873.3|869.5|873.8|870.5|871.9|868.7|120
1583796900000|2020-03-09 23:35:00|873.2|869.7|872.9|870.1|873.6|870.3|872.4|868.9|61
1583797200000|2020-03-09 23:40:00|873.4|869.4|873.9|870.3|874.1|871|872.3|869.2|106
1583797500000|2020-03-09 23:45:00|874|870|873|869.8|874.4|871.2|872.7|868.8|143
1583797800000|2020-03-09 23:50:00|873.1|869.9|873.5|869.8|874.9|871.3|873.1|869.5|128
1583798100000|2020-03-09 23:55:00|873.3|869.7|875.4|872.6|875.7|872.9|873.2|869.7|216
1583798400000|2020-03-10 00:00:00|875.5|872.7|876.6|873.7|877.7|874.8|873.9|871|342
1583798700000|2020-03-10 00:05:00|876.5|873.6|876.1|872.3|878.7|875.7|875.8|872.3|293
1583799000000|2020-03-10 00:10:00|876|872.5|874|870.8|876.3|873|873.4|870.4|194
1583799300000|2020-03-10 00:15:00|873.6|870.6|874.4|871.4|874.8|871.7|873.1|870|158
1583799600000|2020-03-10 00:20:00|874.5|871.5|875.6|872.2|876.8|874|874.2|871.3|149
1583799900000|2020-03-10 00:25:00|875.8|872.3|874.4|871.3|876|872.7|874.3|871.2|94
1583800200000|2020-03-10 00:30:00|874.5|871.4|873.4|870|875.2|871.9|873.1|869.5|154
1583800500000|2020-03-10 00:35:00|873.2|870.1|873.6|870.2|874|870.6|872.6|869.5|150
1583800800000|2020-03-10 00:40:00|873.7|870.3|873.8|870.5|874.3|870.9|872.4|869.4|177
1583801100000|2020-03-10 00:45:00|873.7|870.2|875.1|871.9|875.2|872.1|873.1|869.7|98
1583801400000|2020-03-10 00:50:00|875|871.8|874.3|871.5|875.8|872.7|874.2|871.4|198
1583801700000|2020-03-10 00:55:00|874.2|871.4|876.1|873.3|877.1|874.1|874.2|871.4|268
1583802000000|2020-03-10 01:00:00|876|873.2|877.7|874.7|878.9|876|875.1|872.1|403
1583802300000|2020-03-10 01:05:00|877.8|874.6|878.6|875.5|878.9|875.8|877.3|874.4|201
1583802600000|2020-03-10 01:10:00|878.7|875.6|879.5|876.7|879.8|876.9|878.1|875.1|196
1583802900000|2020-03-10 01:15:00|879.6|876.8|882.1|879.3|882.5|879.7|879.4|876.3|271
1583803200000|2020-03-10 01:20:00|882.3|879.5|883.9|881.1|884.4|881.6|882|879.2|177
1583803500000|2020-03-10 01:25:00|884|881.2|885.6|882.8|887.1|884.3|883.8|881|244
1583803800000|2020-03-10 01:30:00|885.5|882.7|883.5|880.7|886.4|883.6|883|879.9|145
1583804100000|2020-03-10 01:35:00|883.6|880.8|884.7|881.9|885.5|882.7|883.6|880.8|175
1583804400000|2020-03-10 01:40:00|885|882.2|885.3|882.5|885.6|882.8|884.4|881.6|131
1583804700000|2020-03-10 01:45:00|885.4|882.6|885.1|882.3|886.2|883.4|884.2|881.4|136
1583805000000|2020-03-10 01:50:00|884.9|882.1|883.8|881|885.8|883|883.5|880.7|130
1583805300000|2020-03-10 01:55:00|883.7|880.9|880.6|877.8|883.9|881.1|880.6|877.8|97
1583805600000|2020-03-10 02:00:00|880.7|877.9|880.1|877.3|881.8|879|879.8|876.8|121
1583805900000|2020-03-10 02:05:00|880.2|877.4|880.2|877.4|880.6|877.8|878.2|875.4|109
1583806200000|2020-03-10 02:10:00|880.1|877.3|879.5|876.7|880.3|877.5|879.5|876.7|51
1583806500000|2020-03-10 02:15:00|879.6|876.8|878.7|875.9|879.7|876.9|878.6|875.8|23
1583806800000|2020-03-10 02:20:00|878.6|875.8|878.1|875.3|878.6|875.8|877.5|874.7|65
1583807100000|2020-03-10 02:25:00|878.2|875.4|878.9|876.1|878.9|876.1|876.9|874.1|61
1583807400000|2020-03-10 02:30:00|878.3|875.5|879.2|876.4|879.6|876.8|878|875.2|84
1583807700000|2020-03-10 02:35:00|879|876.2|878.7|875.9|879.4|876.6|877.9|875.1|111
1583808000000|2020-03-10 02:40:00|878.8|876|879.4|876.6|879.4|876.6|878.3|875.5|81
1583808300000|2020-03-10 02:45:00|879.7|876.9|880.3|877.5|880.4|877.6|879.5|876.7|35
1583808600000|2020-03-10 02:50:00|880.2|877.4|880.5|877.7|880.5|877.7|880.1|877.3|58
1583808900000|2020-03-10 02:55:00|880.9|878.1|880.3|877.5|881.7|878.9|880.1|877.3|46
1583809200000|2020-03-10 03:00:00|880.2|877.4|878.3|875.5|880.4|877.6|878.3|875.5|46
1583809500000|2020-03-10 03:05:00|878.2|875.4|879.1|876.3|879.1|876.3|878.2|875.4|32
1583809800000|2020-03-10 03:10:00|879|876.2|878.6|875.8|879|876.2|878.5|875.7|9
1583810100000|2020-03-10 03:15:00|878.7|875.9|880|877.2|880.3|877.5|878.6|875.8|58
1583810400000|2020-03-10 03:20:00|879.9|877.1|879.6|876.8|880.9|878.1|879.3|876.4|38
1583810700000|2020-03-10 03:25:00|879.7|876.7|880|877.2|880.2|877.2|879.6|876.7|18
1583811000000|2020-03-10 03:30:00|879.9|877.1|880|877.1|880.2|877.3|879.2|876.4|35
1583811300000|2020-03-10 03:35:00|879.9|877.3|881.4|878.6|881.8|878.6|879.9|877.3|13
1583811600000|2020-03-10 03:40:00|881.5|878.9|882.1|879.3|882.3|879.5|881|878.2|41
1583811900000|2020-03-10 03:45:00|882.2|879.4|881|878.2|882.2|879.4|880.9|877.7|49
1583812200000|2020-03-10 03:50:00|880.7|877.9|879.8|877|880.7|877.9|879.7|876.9|86
1583812500000|2020-03-10 03:55:00|879.7|876.9|879.6|876.8|880|877|879.2|876.2|57
1583812800000|2020-03-10 04:00:00|880.2|876.7|877.9|874.9|880.2|877.2|877.9|874.9|49
1583813100000|2020-03-10 04:05:00|878|875|876.6|873.8|878.1|875.2|876.6|873.4|101
1583813400000|2020-03-10 04:10:00|876.7|873.9|877.8|875|878.4|875.6|876.6|873.8|71
1583813700000|2020-03-10 04:15:00|878.1|875.3|878.1|875.3|878.2|875.4|877.9|875.1|10
1583814000000|2020-03-10 04:20:00|878|875.2|878.6|875.8|878.7|875.8|878|875|54
1583814300000|2020-03-10 04:25:00|878.7|875.7|878.2|875.4|879.1|876|877.5|874.7|52
1583814600000|2020-03-10 04:30:00|878.1|875.3|878.3|875.5|878.5|875.7|877.8|875|37
1583814900000|2020-03-10 04:35:00|878.4|875.6|879.2|876.4|879.9|877.1|878.3|875.5|47
1583815200000|2020-03-10 04:40:00|879.1|876.3|879|876.2|879.3|876.4|878.8|876|17
1583815500000|2020-03-10 04:45:00|878.9|876.1|879.9|877.1|880.2|877.4|878.9|876.1|37
1583815800000|2020-03-10 04:50:00|879.8|877|881|878.2|881.2|878.2|879.6|876.8|83
1583816100000|2020-03-10 04:55:00|880.9|878.1|880.1|877.3|881|878.2|880.1|877.2|20
1583816400000|2020-03-10 05:00:00|880.3|877.5|880.8|878|882.1|878.9|880|877|69
1583816700000|2020-03-10 05:05:00|880.6|877.8|879.7|876.9|880.8|878|879.3|876.5|91
1583817000000|2020-03-10 05:10:00|879.8|877|880.6|877.8|880.7|877.9|879.2|876.4|52
1583817300000|2020-03-10 05:15:00|881|878.2|882.2|879.4|882.3|879.5|880.2|877.4|79
1583817600000|2020-03-10 05:20:00|882.3|879.5|880.9|878|882.3|879.5|880.5|877.5|44
1583817900000|2020-03-10 05:25:00|880.8|877.9|880.1|877.3|881.4|877.9|880.1|877|89
1583818200000|2020-03-10 05:30:00|880|877.2|880.2|877.4|881.7|878.5|880|877.2|85
1583818500000|2020-03-10 05:35:00|880.3|877.5|881.8|879|882.3|879.5|880.3|877.5|57
1583818800000|2020-03-10 05:40:00|881.9|879.1|882.3|879.5|882.7|879.9|881.8|879|44
1583819100000|2020-03-10 05:45:00|882.2|879.4|881.5|878.7|882.7|879.9|881.5|878.7|53
1583819400000|2020-03-10 05:50:00|881.4|878.6|881.4|878.6|881.7|878.9|880.9|878.1|35
1583819700000|2020-03-10 05:55:00|880.9|878.1|878.8|876|880.9|878.1|878.6|875.8|48
1583820000000|2020-03-10 06:00:00|878.9|876.1|877.9|875.1|879.3|876.4|877.9|875.1|83
1583820300000|2020-03-10 06:05:00|877.8|875|876.9|874.1|878.4|875.6|875.7|872.9|74
1583820600000|2020-03-10 06:10:00|876.7|873.9|877.8|875|878.1|875|876.7|873.9|89
1583820900000|2020-03-10 06:15:00|877.7|874.9|877.9|875.1|878.1|875.3|876.7|873.9|63
1583821200000|2020-03-10 06:20:00|878|875.2|879.7|876.9|879.8|876.9|877.4|874.6|53
1583821500000|2020-03-10 06:25:00|879.6|876.8|878.9|876.1|880.6|877.8|878.9|876.1|52
1583821800000|2020-03-10 06:30:00|879.1|876|878.4|875.6|879.1|876.1|878.4|875.6|31
1583822100000|2020-03-10 06:35:00|878.3|875.5|878.9|876.1|879.1|876.3|878.3|875.5|17
1583822400000|2020-03-10 06:40:00|879|876.2|878.5|875.7|879|876.2|878.5|875.7|20
1583822700000|2020-03-10 06:45:00|878.4|875.6|878.5|875.7|878.9|876.1|878.3|875.5|31
1583823000000|2020-03-10 06:50:00|878.4|875.6|878.9|876.1|878.9|876.1|878.1|875.3|43
1583823300000|2020-03-10 06:55:00|878.8|876|878|875.2|878.8|876|877.9|875|42
1583823600000|2020-03-10 07:00:00|878.3|875.5|883|880.2|883.2|880.3|877.2|874.4|141
1583823900000|2020-03-10 07:05:00|883.4|880.6|881.3|878.5|884.2|881.4|881.1|878.2|90
1583824200000|2020-03-10 07:10:00|881.2|878.4|880.8|878|881.7|878.9|880.8|878|42
1583824500000|2020-03-10 07:15:00|880.7|877.9|879.9|877.1|880.9|878.1|879.6|876.8|45
1583824800000|2020-03-10 07:20:00|879.4|876.6|880.4|877.6|881|878.2|879.4|876.6|32
1583825100000|2020-03-10 07:25:00|880.3|877.5|879.8|877|880.9|878.6|879.5|876.7|56
1583825400000|2020-03-10 07:30:00|879.7|876.9|878.1|875.3|879.7|876.9|878|875.2|56
1583825700000|2020-03-10 07:35:00|878|875.2|877.4|874.6|878.3|875.5|877|874.2|57
1583826000000|2020-03-10 07:40:00|877.6|874.8|876.4|873.6|877.6|874.8|876.3|873.5|70
1583826300000|2020-03-10 07:45:00|876.6|873.8|874.9|872.1|876.6|873.8|874.6|871.8|123
1583826600000|2020-03-10 07:50:00|874.8|872|874.9|872.1|875.1|872.3|874.2|871.4|111
1583826900000|2020-03-10 07:55:00|874.8|872|874.5|871.7|875.5|872.7|874.3|871.5|112
1583827200000|2020-03-10 08:00:00|874.6|871.8|877|874.2|877.3|874.5|874.4|871.6|161
1583827500000|2020-03-10 08:05:00|876.4|873.6|877.2|875.4|878.5|876.1|875.4|872.6|149
1583827800000|2020-03-10 08:10:00|877.1|875.3|876.7|873.9|877.9|875.6|875.5|873|112
1583828100000|2020-03-10 08:15:00|876.4|873.6|877.2|874.4|877.3|875.1|875.9|873.6|83
1583828400000|2020-03-10 08:20:00|877.1|874.3|879.9|877.1|880.2|878|877.1|874.3|130
1583828700000|2020-03-10 08:25:00|879.8|877|882.2|879.4|882.2|879.4|879.6|876.8|151
1583829000000|2020-03-10 08:30:00|881.8|879|881.8|879|881.8|879.3|879.4|877|103
1583829300000|2020-03-10 08:35:00|881.7|878.9|880.4|877.6|882.2|879.9|879.7|877.2|141
1583829600000|2020-03-10 08:40:00|880.5|877.7|880|877.2|880.8|878.5|879.6|877.1|103
1583829900000|2020-03-10 08:45:00|880.1|877.3|878.3|875.5|880.1|877.6|877.1|874.8|117
1583830200000|2020-03-10 08:50:00|878.4|875.6|879.4|876.6|879.6|877.2|877.9|875.5|106
1583830500000|2020-03-10 08:55:00|879.3|876.5|878.2|876.4|879.5|877.2|877.4|874.9|149
1583830800000|2020-03-10 09:00:00|878.4|875.4|879.3|877.5|879.9|877.8|878|875.4|164
1583831100000|2020-03-10 09:05:00|879.9|877.1|879.9|878.1|880.6|878.4|878.8|876.5|117
1583831400000|2020-03-10 09:10:00|879.8|878|877.9|876.1|880.1|878.3|877.4|874.9|161
1583831700000|2020-03-10 09:15:00|878|876.2|878.1|875.3|879|877|877.1|874.7|112
1583832000000|2020-03-10 09:20:00|878|875.2|876.1|874.3|878.3|876.1|875.4|873|192
1583832300000|2020-03-10 09:25:00|876.8|874|875.3|873.5|877.4|875|875.2|872.6|142
1583832600000|2020-03-10 09:30:00|875.8|873|876.4|874.6|876.6|874.8|874.4|872.2|218
1583832900000|2020-03-10 09:35:00|875.8|874|877.6|875.8|878.3|876.2|875.8|873.6|209
1583833200000|2020-03-10 09:40:00|877.4|875.6|880|877.2|880.2|878|876.7|874.4|205
1583833500000|2020-03-10 09:45:00|880.3|877.5|879.8|878|880.4|878.3|878.8|876.3|213
1583833800000|2020-03-10 09:50:00|879.9|878.1|879.6|877.8|880.3|878.1|878.5|876.2|147
1583834100000|2020-03-10 09:55:00|879.5|877.7|879.6|877.8|880.4|878.2|878.9|876.6|125
1583834400000|2020-03-10 10:00:00|879.7|877.9|880|877.2|881.6|879.5|878.5|875.7|265
1583834700000|2020-03-10 10:05:00|879.9|877.1|878|875.2|880.7|877.9|877|874.7|128
1583835000000|2020-03-10 10:10:00|877.9|875.1|879.1|877.3|879.9|877.3|877.4|875.1|69
1583835300000|2020-03-10 10:15:00|879.2|877.4|879.7|877.9|880.2|877.9|878.6|876.5|60
1583835600000|2020-03-10 10:20:00|880.3|877.5|878.6|876.8|880.6|878|877.9|875.7|92
1583835900000|2020-03-10 10:25:00|878.4|876.6|879.4|877.6|880.5|877.9|878.3|875.9|94
1583836200000|2020-03-10 10:30:00|879.2|877.4|878.5|876.7|880.4|877.8|878.3|876|152
1583836500000|2020-03-10 10:35:00|878.4|876.6|880.8|878|880.8|878|878.2|875.9|149
1583836800000|2020-03-10 10:40:00|880.4|878.6|881.8|880|883.3|880.7|880.3|878|109
1583837100000|2020-03-10 10:45:00|883|880.2|884.6|881.8|885.1|882.3|881.5|879.2|130
1583837400000|2020-03-10 10:50:00|884.4|881.6|884.6|881.8|885|882.6|883.4|880.8|106
1583837700000|2020-03-10 10:55:00|884.2|882.4|882.9|880.1|885.3|882.9|882.9|880.1|92
1583838000000|2020-03-10 11:00:00|883.6|880.8|882.5|880.7|884.5|882.3|882.3|880.2|120
1583838300000|2020-03-10 11:05:00|882.8|880|881.2|878.4|883.8|881|881|878.4|72
1583838600000|2020-03-10 11:10:00|881.1|878.3|881.1|879.3|881.9|879.4|880.1|877.6|84
1583838900000|2020-03-10 11:15:00|881.2|879.4|884.7|882.9|885.8|883.1|881.1|878.5|153
1583839200000|2020-03-10 11:20:00|885.2|883.4|887.5|884.7|888.8|886|884.6|882.2|168
1583839500000|2020-03-10 11:25:00|887.4|884.6|888.5|886.7|889.5|887.2|886.8|884.6|165
1583839800000|2020-03-10 11:30:00|888.4|886.6|890.1|887.3|891.9|889.8|888.4|886.5|209
1583840100000|2020-03-10 11:35:00|890.2|887.4|889.4|887.6|891.2|888.8|888.7|886.6|129
1583840400000|2020-03-10 11:40:00|890|887.2|889.6|887.8|890.4|888.4|888.3|885.9|155
1583840700000|2020-03-10 11:45:00|890.3|888.5|890.1|888.3|891.3|889.5|889.4|887.6|140
1583841000000|2020-03-10 11:50:00|890|888.2|892.5|890.7|893.3|891.4|889.9|888.1|138
1583841300000|2020-03-10 11:55:00|892.8|891|891.4|888.6|894.1|892.3|891.3|888.5|176
1583841600000|2020-03-10 12:00:00|891.3|888.5|889.2|886.4|891.7|888.9|889.2|886.4|147
1583841900000|2020-03-10 12:05:00|889.1|886.3|886|883.2|889.7|886.9|886|883.2|166
1583842200000|2020-03-10 12:10:00|886.4|883.6|885.3|882.5|887.4|884.6|884.7|881.9|213
1583842500000|2020-03-10 12:15:00|885.2|882.4|885.3|882.5|886.2|883.4|884.7|881.9|152
1583842800000|2020-03-10 12:20:00|885.2|882.4|887.8|885|888.5|885.7|884.6|881.8|236
1583843100000|2020-03-10 12:25:00|888|885.2|887.9|885.1|889.4|886.6|886.9|884.1|186
1583843400000|2020-03-10 12:30:00|888.5|885.7|886.9|884.1|888.5|885.7|885.3|882.5|148
1583843700000|2020-03-10 12:35:00|886.8|884|884.8|882|887|884.2|884.8|882|149
1583844000000|2020-03-10 12:40:00|884.7|881.9|885|882.2|886.4|883.6|884.6|881.8|182
1583844300000|2020-03-10 12:45:00|884.9|882.1|885.4|882.6|885.7|882.9|884.7|881.9|137
1583844600000|2020-03-10 12:50:00|885.6|882.8|885.6|882.8|887.3|884.5|884.7|881.9|177
1583844900000|2020-03-10 12:55:00|885.9|883.1|887.4|884.6|889.2|886.4|885.6|882.8|197
1583845200000|2020-03-10 13:00:00|887.5|884.7|887.2|884.4|888.4|885.6|886.5|883.7|155
1583845500000|2020-03-10 13:05:00|888|885.2|887.8|885|888.3|885.5|886.7|883.9|118
1583845800000|2020-03-10 13:10:00|887.6|884.8|888.7|885.9|889.4|886.6|887.6|884.8|120
1583846100000|2020-03-10 13:15:00|888.6|885.8|887.1|884.3|889.7|886.9|886.5|883.7|119
1583846400000|2020-03-10 13:20:00|887.7|884.9|885|882.2|887.7|884.9|884.7|881.9|141
1583846700000|2020-03-10 13:25:00|885.2|882.4|882.4|879.6|885.9|883.1|881.7|878.9|162
1583847000000|2020-03-10 13:30:00|881.9|879.1|877.5|874.7|882.7|879.9|877.5|874.7|405
1583847300000|2020-03-10 13:35:00|877.6|874.8|874.5|871.7|878.1|875.3|873.6|870.8|323
1583847600000|2020-03-10 13:40:00|875.2|872.4|872.7|869.9|875.2|872.4|872|869.2|340
1583847900000|2020-03-10 13:45:00|872.9|870.1|870.3|867.5|873.3|870.5|868.2|866.1|336
1583848200000|2020-03-10 13:50:00|870.1|867.3|869.7|866.9|872|869.2|869.1|866.3|278
1583848500000|2020-03-10 13:55:00|869.6|866.8|870.2|867.4|870.9|868.1|869.1|866.3|227
1583848800000|2020-03-10 14:00:00|870.1|867.3|873.4|870.6|873.7|870.9|869.2|866.4|278
1583849100000|2020-03-10 14:05:00|873.5|870.7|872.3|869.5|874|871.2|871.4|868.6|190
1583849400000|2020-03-10 14:10:00|872.4|869.6|869.9|867.1|873.4|870.6|869.5|866.7|289
1583849700000|2020-03-10 14:15:00|869.8|867|871.9|869.1|872.6|869.8|869.7|866.9|310
1583850000000|2020-03-10 14:20:00|872.3|869.5|874.2|871.4|874.8|872|871.8|869|300
1583850300000|2020-03-10 14:25:00|874|871.2|874.3|871.5|875|872.4|872.5|869.7|376
1583850600000|2020-03-10 14:30:00|874.4|871.6|874|871.2|875.4|872.6|873.5|870.7|293
1583850900000|2020-03-10 14:35:00|873.9|871.1|877.9|875.1|878|875.2|873.8|871|289
1583851200000|2020-03-10 14:40:00|877.8|875|880.1|877.3|880.3|877.5|876.2|873.4|307
1583851500000|2020-03-10 14:45:00|880|877.2|878.7|875.9|880.7|877.9|878.1|875.3|271
1583851800000|2020-03-10 14:50:00|878.8|876|878.6|875.8|880|877.2|878.4|875.6|167
1583852100000|2020-03-10 14:55:00|878.5|875.7|877.2|874.4|880.3|877.5|877.1|874.3|139
1583852400000|2020-03-10 15:00:00|877.1|874.3|876.3|873.5|877.2|874.4|875.3|872.5|170
1583852700000|2020-03-10 15:05:00|876.4|873.6|876.7|873.9|878.5|875.7|875.9|873.1|147
1583853000000|2020-03-10 15:10:00|876.8|874|871.6|868.8|877.2|874.4|870.7|867.9|284
1583853300000|2020-03-10 15:15:00|871.7|868.9|872.9|870.1|874.6|871.8|871.6|868.8|152
1583853600000|2020-03-10 15:20:00|873|870.2|873.6|870.8|874.8|872.3|872.5|869.7|130
1583853900000|2020-03-10 15:25:00|873.5|870.7|874.7|871.9|876.1|873.3|873.2|870.4|128
1583854200000|2020-03-10 15:30:00|874.3|871.5|870.7|867.9|875.7|872.9|870.7|867.9|161
1583854500000|2020-03-10 15:35:00|871.6|868.8|870.2|867.4|871.8|869|869.5|867.1|157
1583854800000|2020-03-10 15:40:00|870.1|867.3|871.2|868.4|871.4|868.8|869.3|866.5|226
1583855100000|2020-03-10 15:45:00|870.8|868|871.3|868.5|873.3|870.5|870.3|867.9|155
1583855400000|2020-03-10 15:50:00|871.2|868.4|871.3|868.5|872|869.2|869.3|866.5|142
1583855700000|2020-03-10 15:55:00|871.4|868.6|869.6|866.8|872.3|869.5|869.3|866.8|157
1583856000000|2020-03-10 16:00:00|869.7|866.9|871.3|868.5|873.1|870.3|869.6|866.8|150
1583856300000|2020-03-10 16:05:00|871.1|868.3|871.2|868.4|873.2|870.4|870.2|867.6|166
1583856600000|2020-03-10 16:10:00|871.7|868.9|873.2|870.4|875|872.2|871.2|868.4|181
1583856900000|2020-03-10 16:15:00|873.6|870.8|875.3|872.5|876.9|874.1|872.9|870.1|185
1583857200000|2020-03-10 16:20:00|875.6|872.8|872.3|869.5|875.6|872.8|871.3|868.9|147
1583857500000|2020-03-10 16:25:00|873.2|870.4|872.8|870|874|871.2|872.1|869.3|119
1583857800000|2020-03-10 16:30:00|873.7|870.9|872.2|869.4|873.7|870.9|871.5|869|132
1583858100000|2020-03-10 16:35:00|872.1|869.3|873.8|871|874|871.5|871.7|869.3|129
1583858400000|2020-03-10 16:40:00|874.1|871.3|875.2|872.4|877.4|874.6|873.4|871.1|197
1583858700000|2020-03-10 16:45:00|875.6|872.8|875.1|872.3|876.6|873.8|874.1|871.7|164
1583859000000|2020-03-10 16:50:00|875.2|872.4|874.6|871.8|876.3|873.5|873.5|871.1|120
1583859300000|2020-03-10 16:55:00|875|872.2|874|871.2|875.8|873.1|873.1|870.8|174
1583859600000|2020-03-10 17:00:00|873.9|871.1|871.8|869|874.4|871.6|870.6|868.3|344
1583859900000|2020-03-10 17:05:00|871.2|869.4|872.6|870.8|872.9|870.8|870.2|867.8|190
1583860200000|2020-03-10 17:10:00|873|870.2|871.2|869.4|873.3|870.8|870.8|868.4|129
1583860500000|2020-03-10 17:15:00|871.5|869.7|871.7|869.9|872.7|870.4|870.9|868.6|133
1583860800000|2020-03-10 17:20:00|871.8|870|874.7|871.9|875.6|873.4|871.4|869.2|162
1583861100000|2020-03-10 17:25:00|874.2|872.4|874.4|872.6|875.1|872.8|873.5|871.2|110
1583861400000|2020-03-10 17:30:00|875|872.2|874.3|871.5|875.5|873.3|873.5|871.2|144
1583861700000|2020-03-10 17:35:00|873.9|872.1|871.7|869.9|874.1|872.1|871.3|869|114
1583862000000|2020-03-10 17:40:00|871.6|869.8|871.6|868.8|872.8|870.5|870.6|868.4|148
1583862300000|2020-03-10 17:45:00|871.3|869.5|870.7|868.9|871.8|869.5|870.5|868.3|93
1583862600000|2020-03-10 17:50:00|870.6|868.8|871.3|868.5|871.7|869.5|870.2|867.8|93
1583862900000|2020-03-10 17:55:00|871.7|868.9|870.1|868.3|872|869.7|870.1|867.8|104
1583863200000|2020-03-10 18:00:00|870.2|868.4|870.2|868.4|870.8|868.6|869.3|866.8|81
1583863500000|2020-03-10 18:05:00|870.1|868.3|871.9|869.1|872.3|870|869.7|866.8|86
1583863800000|2020-03-10 18:10:00|871.8|869|871.7|869.9|873|870.6|871|868.7|146
1583864100000|2020-03-10 18:15:00|872.6|869.8|872.6|870.8|873.9|871.4|871.5|869.2|107
1583864400000|2020-03-10 18:20:00|873.1|870.3|872.1|869.3|873.2|870.7|871.5|869.2|70
1583864700000|2020-03-10 18:25:00|871.6|869.8|871.7|869.9|872.8|870.2|870.8|868.5|81
1583865000000|2020-03-10 18:30:00|872.2|869.4|874.6|871.8|875.2|872.4|871.7|869.4|110
1583865300000|2020-03-10 18:35:00|874.2|871.4|873.6|870.8|874.9|872.3|873.1|870.1|67
1583865600000|2020-03-10 18:40:00|873.5|870.7|874.9|872.1|875.5|872.7|872.8|870|87
1583865900000|2020-03-10 18:45:00|875|872.2|876.2|873.4|876.3|873.7|874.4|871.9|101
1583866200000|2020-03-10 18:50:00|876.4|873.6|874.9|872.1|876.6|873.8|874.7|871.9|74
1583866500000|2020-03-10 18:55:00|875|872.2|876.8|874|877|874.2|875|872.2|70
1583866800000|2020-03-10 19:00:00|876.9|874.1|876.5|874.7|877.5|874.9|876|873.7|95
1583867100000|2020-03-10 19:05:00|877.4|874.6|877.4|874.6|878.5|875.8|876.3|873.8|77
1583867400000|2020-03-10 19:10:00|876.8|875|875.4|872.6|877.5|875|874.8|872|108
1583867700000|2020-03-10 19:15:00|876|873.2|876.5|873.7|876.7|874.1|874.8|872.3|95
1583868000000|2020-03-10 19:20:00|876.8|874|877.4|874.6|878|875.2|876.3|874|79
1583868300000|2020-03-10 19:25:00|877.3|874.5|876.7|873.9|877.9|875.1|875.7|872.9|89
1583868600000|2020-03-10 19:30:00|877|874.2|876.2|873.4|877.7|875|875.6|873.1|93
1583868900000|2020-03-10 19:35:00|876.3|873.5|875.4|872.6|876.6|873.8|873.9|871.6|126
1583869200000|2020-03-10 19:40:00|875.3|872.5|874.6|871.8|876|873.3|874|871.5|68
1583869500000|2020-03-10 19:45:00|874.2|872.4|874.8|873|875.8|873.1|874.2|871.9|40
1583869800000|2020-03-10 19:50:00|875.6|872.8|874.8|873|876.1|873.5|874.3|871.7|100
1583870100000|2020-03-10 19:55:00|874.9|873.1|873.8|871|876.7|874|873.4|870.7|150
1583870400000|2020-03-10 20:00:00|873.9|871.1|875.6|872.8|876.2|873.4|873.9|871.1|73
1583870700000|2020-03-10 20:05:00|875.4|872.6|875.6|872.8|876.1|873.3|875|872.2|30
1583871000000|2020-03-10 20:10:00|875.9|873.1|874.9|872.1|875.9|873.1|874.8|871.4|16
1583871300000|2020-03-10 20:15:00|875.3|872.5|874.7|871.9|875.3|872.5|874.5|871.6|21
1583871600000|2020-03-10 20:20:00|875.2|872.4|874.8|872|875.2|872.4|874.5|871.7|22
1583871900000|2020-03-10 20:25:00|874.6|871.8|874.8|872|875|872.2|874.3|871.5|33
1583872200000|2020-03-10 20:30:00|874.4|871.6|875.3|872.5|875.6|872.8|874.4|871.6|32
1583872500000|2020-03-10 20:35:00|875.2|872.4|874.8|872|875.6|872.8|874.4|871.5|44
1583872800000|2020-03-10 20:40:00|874.7|871.9|874.9|872.1|875.2|872.4|874.5|871.7|39
1583873100000|2020-03-10 20:45:00|875|872.2|874.8|872|875.6|872.8|874.8|872|62
1583873400000|2020-03-10 20:50:00|874.9|872.1|875.7|872.9|875.7|872.9|874.8|872|35
1583873700000|2020-03-10 20:55:00|875.6|872.8|875.7|871.7|876.5|873.1|875.5|871.7|80
1583877600000|2020-03-10 22:00:00|874.9|871.2|875.5|871.5|877.1|873.5|874.9|871.2|97
1583877900000|2020-03-10 22:05:00|875.2|871.9|874.4|871.3|875.8|872.6|874.4|871.2|35
1583878200000|2020-03-10 22:10:00|874.5|870.9|875.1|871.7|875.8|872.4|873.7|870.6|63
1583878500000|2020-03-10 22:15:00|875|871.2|873.8|870.9|875|871.5|873.7|870.4|36
1583878800000|2020-03-10 22:20:00|874.3|870.3|874.5|871.7|875.3|872.1|873.7|870.2|27
1583879100000|2020-03-10 22:25:00|875.2|872.4|876|873.2|876.9|873.6|874.8|872|56
1583879400000|2020-03-10 22:30:00|877.2|873.5|876.9|873.4|877.6|874.2|876.1|873.3|40
1583879700000|2020-03-10 22:35:00|876.6|873.5|874.8|872|877.5|873.8|874.6|871.6|78
1583880000000|2020-03-10 22:40:00|875.6|871.8|875.6|872|876|872.4|874.2|871|59
1583880300000|2020-03-10 22:45:00|875.2|872.1|874.5|871.7|876.3|872.5|874.3|870.9|79
1583880600000|2020-03-10 22:50:00|874.8|871.8|874.8|872|876.1|872.4|874.2|870.8|68
1583880900000|2020-03-10 22:55:00|876.1|872.3|875.7|872.8|876.1|872.8|875|871.8|34
1583881200000|2020-03-10 23:00:00|876|872.4|876.1|873.3|877.3|873.4|875.7|872.2|46
1583881500000|2020-03-10 23:05:00|877.1|873|875.8|872.6|877.3|873.6|875.7|872.2|93
1583881800000|2020-03-10 23:10:00|876|872.3|876.6|873.8|877.1|874|875.7|872.2|61
1583882100000|2020-03-10 23:15:00|876.8|874|876|873.2|877.1|874.1|875.9|872.5|67
1583882400000|2020-03-10 23:20:00|875.9|873.1|875.8|873|877|873.5|875.7|872.6|39
1583882700000|2020-03-10 23:25:00|876.3|872.6|876.1|873|877|873.5|875.7|872.3|41
1583883000000|2020-03-10 23:30:00|876|873.2|875.9|872.9|876.3|873.5|875.6|872.1|49
1583883300000|2020-03-10 23:35:00|876.3|872.3|875.9|873.1|876.7|873.7|875.7|872.3|46
1583883600000|2020-03-10 23:40:00|876.3|872.4|876.1|872.2|876.4|873.2|875.7|872.1|40
1583883900000|2020-03-10 23:45:00|875.9|872.4|872.4|869.6|875.9|873|872|869|136
1583884200000|2020-03-10 23:50:00|873.1|869.7|875.8|872.5|876.2|872.5|872.4|869.6|159
1583884500000|2020-03-10 23:55:00|875.7|873.3|875.2|872.4|877|873.3|874.8|872|79
1583884800000|2020-03-11 00:00:00|875|872.2|873.8|870.6|875.8|872.8|873.4|870.3|127
1583885100000|2020-03-11 00:05:00|873.9|870.7|875.4|872|876|872.3|873.9|870.7|99
1583885400000|2020-03-11 00:10:00|875.3|871.9|875.1|871.8|875.7|872.5|874.8|871.5|77
1583885700000|2020-03-11 00:15:00|875|871.7|874.7|871.9|875.8|873|874.5|871.5|97
1583886000000|2020-03-11 00:20:00|874.8|871.8|874.3|871.5|874.8|872|874.1|871|106
1583886300000|2020-03-11 00:25:00|874.2|871.4|874.7|871.8|875.3|872.1|874.2|871.4|51
1583886600000|2020-03-11 00:30:00|874.9|872.1|873.3|870.3|874.9|872.1|873.3|870.3|109
1583886900000|2020-03-11 00:35:00|873.4|870.7|874.3|871.3|874.9|871.7|873.3|870.3|126
1583887200000|2020-03-11 00:40:00|874.4|871.6|874.2|871.3|874.6|871.7|873.4|870.4|135
1583887500000|2020-03-11 00:45:00|874.3|871.5|874.1|871.3|874.8|871.9|874|871.1|138
1583887800000|2020-03-11 00:50:00|874|871.2|875.5|872.7|876.1|872.9|873.9|871|86
1583888100000|2020-03-11 00:55:00|875.6|872.8|876|873.2|876.6|873.8|875.6|872.8|56
1583888400000|2020-03-11 01:00:00|875.9|873.1|877|874.2|877.2|874.4|875.2|872.4|73
1583888700000|2020-03-11 01:05:00|877.1|874.3|876.8|874|877.8|875|876.2|873.2|89
1583889000000|2020-03-11 01:10:00|877|874.2|878|875.2|878.9|876.1|876.9|874.1|77
1583889300000|2020-03-11 01:15:00|877.9|875.1|877.8|875|878|875.2|877.5|874.7|66
1583889600000|2020-03-11 01:20:00|877.7|874.9|878.1|875.3|879.4|876.6|877.6|874.8|66
1583889900000|2020-03-11 01:25:00|878|875.2|878.4|875.6|879.1|876.7|877.8|875.2|31
1583890200000|2020-03-11 01:30:00|877.8|876|878.3|875.5|878.7|876.1|877.6|875.5|19
1583890500000|2020-03-11 01:35:00|878.4|875.6|877.8|875|878.4|875.6|877.8|875|27
1583890800000|2020-03-11 01:40:00|877.9|875.1|877.7|874.9|878.6|875.8|877.6|874.8|27
1583891100000|2020-03-11 01:45:00|877.8|875|878.9|876.1|879|876.2|877.8|875|50
1583891400000|2020-03-11 01:50:00|878.8|876|879.1|876.3|879.1|876.3|878.4|875.6|38
1583891700000|2020-03-11 01:55:00|879|876.2|879.2|876.4|879.3|876.5|879|876.2|36
1583892000000|2020-03-11 02:00:00|879.1|876.3|878.6|876.8|879.2|876.8|878.4|876.2|26
1583892300000|2020-03-11 02:05:00|878.5|876.7|879|876.2|879.1|876.8|878.5|876|16
1583892600000|2020-03-11 02:10:00|878.9|876.1|879.3|876.5|879.3|876.5|878.7|875.9|25
1583892900000|2020-03-11 02:15:00|878.8|877|879|877.2|879.9|877.3|878.4|876.1|59
1583893200000|2020-03-11 02:20:00|879.2|876.4|879.1|877.3|879.4|877.4|878.8|876.2|51
1583893500000|2020-03-11 02:25:00|879.2|877.4|880.1|878.3|880.6|878.4|879.1|877.3|65
1583893800000|2020-03-11 02:30:00|880.4|877.6|879.6|877.8|880.5|878.3|879.5|877.1|39
1583894100000|2020-03-11 02:35:00|879.7|877.9|879.8|877|879.8|877.9|878.9|876.5|20
1583894400000|2020-03-11 02:40:00|879.4|877.6|879.5|876.7|879.6|877.6|879.1|876.6|12
1583894700000|2020-03-11 02:45:00|879.6|876.8|879.6|876.8|879.6|876.8|879.3|876.5|31
1583895000000|2020-03-11 02:50:00|879.4|876.6|879.3|876.5|879.6|876.8|878.9|876.1|26
1583895300000|2020-03-11 02:55:00|879.4|876.6|879|876.2|879.6|876.8|878.9|876.1|22
1583895600000|2020-03-11 03:00:00|878.9|876.1|877.8|875|879.1|876.3|877.8|875|49
1583895900000|2020-03-11 03:05:00|878.7|875.9|879.1|876.3|879.4|876.6|878.7|875.7|20
1583896200000|2020-03-11 03:10:00|879|876.2|878.9|876.1|879|876.2|878.9|876.1|4
1583896500000|2020-03-11 03:15:00|879.1|876.2|878.5|875.7|879.1|876.2|878.3|875.5|28
1583896800000|2020-03-11 03:20:00|878.6|875.8|879.8|877|879.8|877|878.4|875.6|25
1583897100000|2020-03-11 03:25:00|879.9|877.1|881.6|878.8|881.9|879.1|879.6|876.8|46
1583897400000|2020-03-11 03:30:00|881.5|878.7|881.1|878.3|881.9|879.1|881|878.2|34
1583897700000|2020-03-11 03:35:00|881|878.2|881.3|878.5|881.8|879|881|878.2|27
1583898000000|2020-03-11 03:40:00|881.2|878.4|880.7|877.9|881.3|878.5|880.1|877.3|37
1583898300000|2020-03-11 03:45:00|880.8|878|881|878.2|881.3|878.4|880.7|877.6|25
1583898600000|2020-03-11 03:50:00|881.1|877.9|880.8|878|881.2|878.4|880.7|877.7|42
1583898900000|2020-03-11 03:55:00|880.7|877.9|881|878.2|881|878.2|880.7|877.9|17
1583899200000|2020-03-11 04:00:00|880.9|878.1|880.2|877.4|881.1|878.3|880.1|877.3|35
1583899500000|2020-03-11 04:05:00|880.3|877.5|880|877.2|880.3|877.5|879.9|877.1|14
1583899800000|2020-03-11 04:10:00|880.1|877.3|880|877.2|880.2|877.3|879.9|876.9|28
1583900100000|2020-03-11 04:15:00|879.8|876.9|879.9|877.1|880.3|877.2|879.8|876.7|28
1583900400000|2020-03-11 04:20:00|880.1|877|879.9|877.1|880.2|877.2|879.8|876.9|19
1583900700000|2020-03-11 04:25:00|880|877.2|880.9|878.1|881.3|878.3|879.9|877.1|28
1583901000000|2020-03-11 04:30:00|881|878.2|881.1|878.3|881.7|878.7|880.9|878.1|43
1583901300000|2020-03-11 04:35:00|881|878.2|881.2|878.4|881.3|878.5|880.9|878.1|15
1583901600000|2020-03-11 04:40:00|881.3|878.5|881.1|878.3|881.3|878.5|880.3|877.5|45
1583901900000|2020-03-11 04:45:00|881|878.2|880.7|877.9|881.2|878.4|880.5|877.6|42
1583902200000|2020-03-11 04:50:00|880.6|877.8|880.1|877.3|880.7|877.9|879.6|876.8|49
1583902500000|2020-03-11 04:55:00|880|877.2|881|878.2|881|878.2|880|877.2|52
1583902800000|2020-03-11 05:00:00|881.5|878.7|879.8|877|881.5|878.7|879.7|876.8|66
1583903100000|2020-03-11 05:05:00|879.7|876.9|879.6|876.7|881|878.2|879.4|876.5|116
1583903400000|2020-03-11 05:10:00|879.5|876.5|880|877.2|880.9|877.9|879.2|876.4|117
1583903700000|2020-03-11 05:15:00|879.9|877.1|880.6|877.8|880.7|877.9|879.9|877|28
1583904000000|2020-03-11 05:20:00|880.7|877.9|880.5|877.7|880.9|878.1|880.4|877.6|24
1583904300000|2020-03-11 05:25:00|880.6|877.8|880.6|877.8|880.9|877.8|880.3|877.5|40
1583904600000|2020-03-11 05:30:00|880.5|877.7|880|877.2|881|878.2|879.8|877|84
1583904900000|2020-03-11 05:35:00|880.1|877.3|880.3|877.5|880.8|878|880|876.9|59
1583905200000|2020-03-11 05:40:00|880.4|877.6|880.5|877.7|880.7|877.8|880.3|877.3|32
1583905500000|2020-03-11 05:45:00|880.2|877.4|880.6|877.8|880.6|877.8|880.1|877.3|43
1583905800000|2020-03-11 05:50:00|880.5|877.7|879.8|877|880.7|877.9|879.8|877|50
1583906100000|2020-03-11 05:55:00|880.2|877.4|879.8|877|880.4|877.6|879.4|876.6|41
1583906400000|2020-03-11 06:00:00|879.7|876.9|880.6|877.8|880.8|878|879.6|876.8|75
1583906700000|2020-03-11 06:05:00|880.7|877.9|879.7|876.9|880.9|878.1|879.7|876.9|45
1583907000000|2020-03-11 06:10:00|879.6|876.8|878.3|875.5|879.7|876.9|878.1|875.3|38
1583907300000|2020-03-11 06:15:00|878.2|875.4|879.5|876.7|879.5|877.1|878.2|875.4|18
1583907600000|2020-03-11 06:20:00|879.4|876.6|879.5|876.7|879.7|876.9|879.3|876.5|31
1583907900000|2020-03-11 06:25:00|879.6|876.8|879.2|876.4|879.8|877|879.1|876.3|21
1583908200000|2020-03-11 06:30:00|879.3|876.5|879.5|876.7|879.6|876.8|879.3|876.5|13
1583908500000|2020-03-11 06:35:00|879.8|877|880.4|877.6|880.8|878|879.8|877|32
1583908800000|2020-03-11 06:40:00|880.6|877.8|880.5|878.7|881.1|878.7|880.4|877.6|21
1583909100000|2020-03-11 06:45:00|881|878.2|879|876.2|881|878.5|878.8|876|38
1583909400000|2020-03-11 06:50:00|879.1|876.3|878.8|876|879.2|876.3|878.4|875.6|31
1583909700000|2020-03-11 06:55:00|878.7|875.9|878.9|876.1|879.6|876.8|878.7|875.9|20
1583910000000|2020-03-11 07:00:00|879.5|876.7|882.1|879.3|882.1|879.3|878.5|875.2|98
1583910300000|2020-03-11 07:05:00|882|879.2|884|881.2|885.1|882.1|881.9|879.1|107
1583910600000|2020-03-11 07:10:00|883.9|881.1|883.6|880.8|885.2|882.4|883.6|880.8|49
1583910900000|2020-03-11 07:15:00|883.3|880.5|883.8|881|884.6|882.4|883.2|880.4|34
1583911200000|2020-03-11 07:20:00|883.9|881.1|883.4|880.6|884.1|881.3|883.3|880.5|38
1583911500000|2020-03-11 07:25:00|882.9|881.1|883|880.2|883.4|881.1|882.9|880.2|20
1583911800000|2020-03-11 07:30:00|883.1|880.3|881.9|879.1|883.1|880.3|881.6|878.8|61
1583912100000|2020-03-11 07:35:00|881.8|879|880.6|877.8|881.8|879|880.6|877.8|36
1583912400000|2020-03-11 07:40:00|880.7|877.9|880.8|878|881.7|878.9|880.6|877.8|24
1583912700000|2020-03-11 07:45:00|880.9|878.1|880.5|877.7|882.3|879.5|880.5|877.7|34
1583913000000|2020-03-11 07:50:00|880.6|877.8|880.3|877.5|881.3|878.5|880|877.2|63
1583913300000|2020-03-11 07:55:00|880.2|877.4|880.9|878.1|881.5|878.7|880.2|877.4|48
1583913600000|2020-03-11 08:00:00|881.1|878.3|880.7|877.9|881.5|878.7|879.4|876.3|138
1583913900000|2020-03-11 08:05:00|880.6|877.8|881.9|879.1|881.9|879.1|879.9|877.1|100
1583914200000|2020-03-11 08:10:00|882.1|879.3|881.2|878.4|882.1|879.3|880.5|877.6|119
1583914500000|2020-03-11 08:15:00|881.1|878.3|879|876.2|881.1|878.3|877.9|875.1|141
1583914800000|2020-03-11 08:20:00|879.1|876.3|879.5|876.7|879.7|876.9|878.9|876.1|65
1583915100000|2020-03-11 08:25:00|879.4|876.6|878.9|876.1|879.5|876.7|877.9|875.1|93
1583915400000|2020-03-11 08:30:00|879|876.2|880.1|877.3|880.5|877.7|878.1|875.3|156
1583915700000|2020-03-11 08:35:00|880.7|877.9|880.5|877.7|881.5|878.7|879.7|876.9|141
1583916000000|2020-03-11 08:40:00|880.2|877.4|882.4|879.6|882.7|879.9|880.2|877.4|91
1583916300000|2020-03-11 08:45:00|882.3|879.5|882.4|879.6|882.8|880|881.6|878.8|134
1583916600000|2020-03-11 08:50:00|882.3|879.5|882.2|879.4|882.6|879.8|881.5|878.7|87
1583916900000|2020-03-11 08:55:00|881.9|879.1|881|878.2|882.5|879.7|880.4|877.6|89
1583917200000|2020-03-11 09:00:00|881.1|878.3|879.2|876.4|881.4|878.6|879.1|876.3|93
1583917500000|2020-03-11 09:05:00|879.3|876.5|877.8|875|879.6|876.8|877.7|874.9|57
1583917800000|2020-03-11 09:10:00|877.1|874.3|875.9|873.1|877.6|874.8|875.2|872.4|129
1583918100000|2020-03-11 09:15:00|875.7|872.9|875.5|872.7|876|873.2|874.9|872.1|97
1583918400000|2020-03-11 09:20:00|875.6|872.8|875.8|873|876.2|873.4|874.9|872.1|80
1583918700000|2020-03-11 09:25:00|875.7|872.9|874.8|872|876|873.2|873.7|870.9|89
1583919000000|2020-03-11 09:30:00|874.6|871.8|875.1|872.3|875.5|872.7|874.4|871.6|65
1583919300000|2020-03-11 09:35:00|875.2|872.4|877.3|874.5|878.3|875.5|874.6|871.8|157
1583919600000|2020-03-11 09:40:00|877.5|874.7|877.5|874.7|877.9|875.1|876.7|873.9|121
1583919900000|2020-03-11 09:45:00|877.3|874.5|880.6|877.8|882.1|879.3|877.1|874.3|182
1583920200000|2020-03-11 09:50:00|880.1|877.3|882.9|880.1|883.4|880.6|880|877.2|174
1583920500000|2020-03-11 09:55:00|882.6|879.8|883|880.2|883.9|881.1|882|879.2|197
1583920800000|2020-03-11 10:00:00|882.7|879.9|881.2|878.4|883.5|880.7|880.6|877.8|129
1583921100000|2020-03-11 10:05:00|881|878.2|882|879.2|882|879.2|880.1|877.3|107
1583921400000|2020-03-11 10:10:00|881.7|878.9|882.3|879.5|882.6|879.8|881.7|878.9|90
1583921700000|2020-03-11 10:15:00|882.6|879.8|884.2|881.4|884.3|881.5|882.4|879.6|101
1583922000000|2020-03-11 10:20:00|884.1|881.3|884.8|882|885.3|882.5|883.9|881.1|188
1583922300000|2020-03-11 10:25:00|884.7|881.9|881.9|879.1|885.2|882.4|881.9|879.1|136
1583922600000|2020-03-11 10:30:00|882|879.2|883.5|880.7|884.1|881.3|882|879.2|76
1583922900000|2020-03-11 10:35:00|883.3|880.5|887|884.2|888.1|885.3|882.7|879.9|157
1583923200000|2020-03-11 10:40:00|887.3|884.5|887.3|884.5|888.8|886|886.6|883.8|194
1583923500000|2020-03-11 10:45:00|887.5|884.7|887.4|884.6|888.3|885.5|887.1|884.3|116
1583923800000|2020-03-11 10:50:00|887.2|884.4|887.4|884.6|887.5|884.7|886.1|883.3|74
1583924100000|2020-03-11 10:55:00|887.1|884.3|886.5|883.7|887.5|884.7|886.4|883.6|90
1583924400000|2020-03-11 11:00:00|886.6|883.8|886.8|884|887.3|884.5|885.7|882.9|145
1583924700000|2020-03-11 11:05:00|886.9|884.1|887.4|884.6|887.4|884.6|886.6|883.8|74
1583925000000|2020-03-11 11:10:00|887.2|884.4|886.4|883.6|887.4|884.6|886.3|883.5|86
1583925300000|2020-03-11 11:15:00|886.5|883.7|885.9|883.1|886.9|884.1|885.4|883|77
1583925600000|2020-03-11 11:20:00|885.4|883.6|885.3|882.5|886.3|883.9|883.9|881.4|151
1583925900000|2020-03-11 11:25:00|885.7|882.9|884.8|882|885.9|883.1|884.8|882|114
1583926200000|2020-03-11 11:30:00|885.1|882.3|884|881.2|885.1|882.3|883.8|881|66
1583926500000|2020-03-11 11:35:00|884.1|881.3|883.9|881.1|884.2|881.4|883.1|880.3|102
1583926800000|2020-03-11 11:40:00|883.8|881|883.5|880.7|883.8|881|882.9|880.1|109
1583927100000|2020-03-11 11:45:00|883.4|880.6|885.1|882.3|885.9|883.1|883.3|880.5|121
1583927400000|2020-03-11 11:50:00|885.2|882.4|884.4|881.6|885.2|882.4|884.1|881.3|89
1583927700000|2020-03-11 11:55:00|884.3|881.5|883.5|880.7|884.6|881.8|883.4|880.6|111
1583928000000|2020-03-11 12:00:00|883.6|880.8|883.5|880.7|884.2|881.4|883.5|880.7|98
1583928300000|2020-03-11 12:05:00|883.6|880.8|883.9|881.1|884.2|881.4|883.4|880.6|113
1583928600000|2020-03-11 12:10:00|883.8|881|884.3|881.5|885.7|882.9|883.8|881|147
1583928900000|2020-03-11 12:15:00|884.4|881.6|884.3|882.5|885.2|883.4|884|881.2|136
1583929200000|2020-03-11 12:20:00|884.2|882.4|882.3|880.5|886.4|884.1|882.1|879.8|273
1583929500000|2020-03-11 12:25:00|882.4|879.6|882.5|879.7|883.2|880.5|881.6|879.1|106
1583929800000|2020-03-11 12:30:00|882.8|880|880|878.2|883|880.9|879.3|877|220
1583930100000|2020-03-11 12:35:00|879.9|878.1|878.9|877.1|880.9|879.1|878.3|876.5|257
1583930400000|2020-03-11 12:40:00|879|877.2|880|878.2|880.4|878.6|878.2|876.4|241
1583930700000|2020-03-11 12:45:00|880.2|878.4|878.9|877.1|880.2|878.4|878.4|876.6|188
1583931000000|2020-03-11 12:50:00|878.6|876.8|877.9|876.1|879.4|877.6|877.6|875.8|213
1583931300000|2020-03-11 12:55:00|877.8|876|878.6|876.8|879.2|877.4|877.8|876|208
1583931600000|2020-03-11 13:00:00|878.5|876.7|879.5|877.7|880.2|878.4|878.4|876.6|152
1583931900000|2020-03-11 13:05:00|879.3|877.5|880.5|878.7|880.7|878.9|879.2|877.4|104
1583932200000|2020-03-11 13:10:00|880.4|878.6|882.5|880.7|882.5|880.7|880.3|878.5|157
1583932500000|2020-03-11 13:15:00|882.1|880.3|882.3|880.5|883.2|881.4|881.8|880|156
1583932800000|2020-03-11 13:20:00|882.7|880.9|882.2|880.4|884.3|882.5|880.5|878.7|261
1583933100000|2020-03-11 13:25:00|881.9|880.1|881.7|879.9|883.4|881.6|881.3|879.5|221
1583933400000|2020-03-11 13:30:00|881.6|879.8|885.3|882.5|885.8|883|880.4|878.6|378
1583933700000|2020-03-11 13:35:00|885.2|882.4|886.6|883.8|887.1|884.6|884.5|881.7|308
1583934000000|2020-03-11 13:40:00|886.5|883.7|886.9|884.1|887.4|884.6|884.6|881.8|264
1583934300000|2020-03-11 13:45:00|886.8|884|886.4|884.6|887.3|884.9|884.8|882.3|218
1583934600000|2020-03-11 13:50:00|886.3|884.5|887.6|885.8|888.4|886.6|885.8|884|234
1583934900000|2020-03-11 13:55:00|888|886.2|886.2|884.4|889|887.2|885.5|883.5|244
1583935200000|2020-03-11 14:00:00|886.1|884.3|881.2|879.4|886.2|884.4|880.2|877.7|338
1583935500000|2020-03-11 14:05:00|881.3|879.5|881.6|879.8|882.1|880.3|880.5|878.7|221
1583935800000|2020-03-11 14:10:00|881.5|879.7|880.6|878.8|881.5|879.7|879.9|878.1|248
1583936100000|2020-03-11 14:15:00|880.3|878.5|881.5|879.7|881.5|879.7|879.9|878.1|216
1583936400000|2020-03-11 14:20:00|881.4|879.6|879.4|877.6|881.6|879.8|879.3|877.5|152
1583936700000|2020-03-11 14:25:00|879.7|877.9|880.5|878.7|880.5|878.7|878.7|876.9|201
1583937000000|2020-03-11 14:30:00|880.4|878.6|877.5|875.7|880.5|878.7|875.9|874.1|255
1583937300000|2020-03-11 14:35:00|877.7|875.9|875.3|873.5|878|876.2|875.2|873.4|182
1583937600000|2020-03-11 14:40:00|875.1|873.3|874.4|872.6|875.9|874.1|874.1|872.3|195
1583937900000|2020-03-11 14:45:00|874.7|872.9|874.4|872.6|876.7|874.9|874.2|872.4|287
1583938200000|2020-03-11 14:50:00|874.9|873.1|875.1|873.3|875.6|873.8|874.2|872.4|247
1583938500000|2020-03-11 14:55:00|875|873.2|876.1|874.3|876.2|874.4|874.4|872.6|202
1583938800000|2020-03-11 15:00:00|875.8|874|875.6|873.8|878.2|876.4|875.4|873.6|325
1583939100000|2020-03-11 15:05:00|875.5|873.7|876.1|874.3|876.4|874.6|873.9|872.1|327
1583939400000|2020-03-11 15:10:00|876|874.2|877.1|875.3|878.4|876.6|875.2|873.4|368
1583939700000|2020-03-11 15:15:00|877.2|875.4|878.5|876.7|879|877.2|876.6|874.8|262
1583940000000|2020-03-11 15:20:00|878.8|877|878.4|876.6|879.4|877.6|877.5|875.7|246
1583940300000|2020-03-11 15:25:00|878.3|876.5|878.1|876.3|878.5|876.7|877.5|875.7|134
1583940600000|2020-03-11 15:30:00|878|876.2|876.5|874.7|878.1|876.3|876.2|874.4|182
1583940900000|2020-03-11 15:35:00|876.7|874.9|875.7|873.9|876.9|875.1|875.1|873.3|226
1583941200000|2020-03-11 15:40:00|875.6|873.8|875.1|873.3|876.1|874.3|874.8|873|244
1583941500000|2020-03-11 15:45:00|874.9|873.1|876.4|874.6|876.5|874.7|873.5|871.7|255
1583941800000|2020-03-11 15:50:00|876.1|874.3|875.4|873.6|877|875.2|875.1|873.3|193
1583942100000|2020-03-11 15:55:00|875.3|873.5|876.6|874.8|877.2|875.4|875|873.2|303
1583942400000|2020-03-11 16:00:00|876.8|875|875.9|874.1|877.1|875.3|874.9|873.1|193
1583942700000|2020-03-11 16:05:00|875.7|873.9|876.4|874.6|877.1|875.3|875.1|873.3|291
1583943000000|2020-03-11 16:10:00|876|874.2|876.6|874.8|877|875.2|875.6|873.8|183
1583943300000|2020-03-11 16:15:00|876.2|874.4|876|874.2|876.6|874.8|874.6|872.8|147
1583943600000|2020-03-11 16:20:00|875.6|873.8|875.1|873.3|876.6|874.8|874.3|872|228
1583943900000|2020-03-11 16:25:00|875.2|873.4|874.6|872.8|875.3|873.5|873.8|872|218
1583944200000|2020-03-11 16:30:00|874.5|872.7|873.9|872.1|874.9|873.1|873.4|871.6|203
1583944500000|2020-03-11 16:35:00|873.8|872|872.8|871|874|872.2|872.8|871|133
1583944800000|2020-03-11 16:40:00|872.9|871.1|872.1|870.3|873.4|871.6|871.7|869.9|178
1583945100000|2020-03-11 16:45:00|872.3|870.5|871.1|869.3|872.3|870.5|870.3|868.5|277
1583945400000|2020-03-11 16:50:00|870.5|868.7|869.9|868.1|871.3|869.5|869.5|867.7|285
1583945700000|2020-03-11 16:55:00|869.5|867.7|868.9|866.1|869.9|868|867.4|865.1|268
1583946000000|2020-03-11 17:00:00|869|866.2|872|870.2|872.5|870.4|867.8|865.7|398
1583946300000|2020-03-11 17:05:00|872.1|870.3|871.7|869.9|873.1|871.1|870.6|868.2|196
1583946600000|2020-03-11 17:10:00|871.9|869.1|872.6|870.8|873.3|871.1|871.3|868.9|191
1583946900000|2020-03-11 17:15:00|872.2|870.4|873.3|871.5|873.8|871.9|872.2|870|126
1583947200000|2020-03-11 17:20:00|873.7|871.9|872.4|870.6|874.1|872.1|871.9|869.6|125
1583947500000|2020-03-11 17:25:00|872.5|870.7|874.3|871.5|874.5|872.4|872.5|870.1|120
1583947800000|2020-03-11 17:30:00|874.2|871.4|872.6|870.8|874.3|872.1|872.3|870.1|102
1583948100000|2020-03-11 17:35:00|872.8|871|871.1|869.3|873.5|871|871.1|868.8|114
1583948400000|2020-03-11 17:40:00|871.3|869.5|871.4|869.6|871.9|869.9|870.5|868|94
1583948700000|2020-03-11 17:45:00|871.3|869.5|872.5|870.7|873.1|871|871.1|868.8|83
1583949000000|2020-03-11 17:50:00|872.7|869.9|872.1|870.3|873.9|871.7|872|869.6|114
1583949300000|2020-03-11 17:55:00|872.4|870.6|872.5|869.7|873.7|871.2|871.5|869.3|107
1583949600000|2020-03-11 18:00:00|872|870.2|871.9|869.1|873|870.6|871.2|868.6|121
1583949900000|2020-03-11 18:05:00|871.5|869.7|871.9|869.1|872.4|870|870.9|868.4|122
1583950200000|2020-03-11 18:10:00|871.4|869.6|871.5|868.7|872.8|870.6|871.1|868.7|100
1583950500000|2020-03-11 18:15:00|871.6|868.8|870.1|867.3|871.9|869.4|869.7|867.3|114
1583950800000|2020-03-11 18:20:00|869.7|867.9|869|867.2|870.3|867.9|868.7|866.3|109
1583951100000|2020-03-11 18:25:00|869.3|866.5|868.8|866|869.8|867.3|868.2|865.8|211
1583951400000|2020-03-11 18:30:00|868.2|866.4|869.2|866.4|869.2|866.7|868.1|865.7|111
1583951700000|2020-03-11 18:35:00|868.5|866.7|868.8|867|869.1|867|868|865.6|91
1583952000000|2020-03-11 18:40:00|869|866.2|869.5|866.7|870.2|867.9|868.7|866.1|102
1583952300000|2020-03-11 18:45:00|869.1|867.3|869.3|867.5|870.2|868.2|869.1|866.6|48
1583952600000|2020-03-11 18:50:00|869.8|867|868.4|866.6|869.8|867.9|868.4|866.1|74
1583952900000|2020-03-11 18:55:00|868.5|866.7|868|866.2|868.9|866.9|867.8|865.4|82
1583953200000|2020-03-11 19:00:00|868.4|866.6|866.2|864.4|868.4|866.6|865.7|863.3|133
1583953500000|2020-03-11 19:05:00|866.7|863.9|867.1|864.3|867.1|865.2|865.6|863.3|128
1583953800000|2020-03-11 19:10:00|866.9|864.1|866.8|864|867.8|865.7|866|863.7|132
1583954100000|2020-03-11 19:15:00|866.4|864.6|866.8|865|867.5|865.1|866.1|863.7|89
1583954400000|2020-03-11 19:20:00|866.7|864.9|867.8|866|869.3|866.8|866.7|864.4|151
1583954700000|2020-03-11 19:25:00|868|866.2|869.3|866.3|869.4|867.2|867.9|865.4|63
1583955000000|2020-03-11 19:30:00|868.8|867|870.7|867.9|871|868.7|868.8|866.3|73
1583955300000|2020-03-11 19:35:00|870.8|868|871.6|869.8|872|869.8|870.1|867.5|74
1583955600000|2020-03-11 19:40:00|871.9|869.1|870|868.2|872.5|870.1|870|867.6|85
1583955900000|2020-03-11 19:45:00|870.5|867.7|868.9|867.1|870.6|868.1|868.9|866.2|82
1583956200000|2020-03-11 19:50:00|869.2|866.4|869|866.2|870|867.6|867.1|864.7|171
1583956500000|2020-03-11 19:55:00|869.1|866.3|867.1|864.3|870|867.2|866.7|864.2|135
1583956800000|2020-03-11 20:00:00|867.2|864.4|866.8|864|867.4|864.5|866.8|864|40
1583957100000|2020-03-11 20:05:00|866.7|863.9|866.4|863.6|866.9|864.1|866.1|863.3|52
1583957400000|2020-03-11 20:10:00|866.2|863.4|866.2|863.4|866.9|864.1|866.1|863.3|41
1583957700000|2020-03-11 20:15:00|866.3|863.5|866.6|863.8|866.9|863.9|866|863.2|38
1583958000000|2020-03-11 20:20:00|866.2|863.3|866|864.2|866.9|864.2|865.9|863.2|45
1583958300000|2020-03-11 20:25:00|866.9|864.1|866.7|863.9|866.9|864.2|865.8|863.2|43
1583958600000|2020-03-11 20:30:00|866.6|863.8|865.7|863.9|866.8|864.3|865.7|863.3|60
1583958900000|2020-03-11 20:35:00|866.1|863.3|866.6|863.8|866.8|864|865.2|862.9|56
1583959200000|2020-03-11 20:40:00|866.7|863.9|866.4|863.6|866.9|864.2|865.8|863.3|73
1583959500000|2020-03-11 20:45:00|865.8|864|865.1|863.3|866.5|864|865|862.7|68
1583959800000|2020-03-11 20:50:00|866|863.2|866|863.1|866.9|863.6|865.5|862.7|72
1583960100000|2020-03-11 20:55:00|865.8|863|865.6|862.8|866.5|863.4|865.2|862.4|38
1583964000000|2020-03-11 22:00:00|866|863.2|868.3|865.3|869.1|865.7|865.7|863.2|85
1583964300000|2020-03-11 22:05:00|868.6|864.9|868.2|865.3|869.1|865.8|867.9|864.4|72
1583964600000|2020-03-11 22:10:00|868.3|864.8|868.5|865.3|868.6|865.3|868.1|864.5|30
1583964900000|2020-03-11 22:15:00|868.8|865.6|867.5|864.7|869.3|865.8|867.4|864|38
1583965200000|2020-03-11 22:20:00|867.7|864.4|867.7|864.7|868.5|865.5|867.5|864.1|55
1583965500000|2020-03-11 22:25:00|867.8|864.8|868.5|864.6|868.5|865.2|867.5|864.1|66
1583965800000|2020-03-11 22:30:00|868.4|865.1|868.7|865|868.9|866.2|867.3|864.3|60
1583966100000|2020-03-11 22:35:00|867.8|866|867.5|864.3|868.7|866.1|866.7|863.9|90
1583966400000|2020-03-11 22:40:00|867.6|864|867.3|865.5|868.2|865.5|867|863.9|63
1583966700000|2020-03-11 22:45:00|866.9|865.1|867.8|864.6|868.8|865.8|866.9|863.9|94
1583967000000|2020-03-11 22:50:00|868|864.5|867.4|864.6|868.3|865.1|867.4|864|42
1583967300000|2020-03-11 22:55:00|867.3|864.5|867.1|864|867.8|864.8|866.4|863.5|49
1583967600000|2020-03-11 23:00:00|867.5|863.5|866.8|864|867.5|864.7|866.3|863.4|47
1583967900000|2020-03-11 23:05:00|867.2|863.6|867.3|864.3|867.8|865.1|866.3|863.4|75
1583968200000|2020-03-11 23:10:00|867.4|863.8|866.5|864.7|867.8|865|866.5|863.6|42
1583968500000|2020-03-11 23:15:00|867|864|867.3|864|868|865.3|866.4|863.8|93
1583968800000|2020-03-11 23:20:00|867.4|863.8|866.4|864.6|867.5|864.8|866.3|863.7|31
1583969100000|2020-03-11 23:25:00|866.9|864|866.4|864.6|867.2|865|866.4|863.9|26
1583969400000|2020-03-11 23:30:00|866.8|864|866.5|864.7|867|864.7|866.4|864|11
1583969700000|2020-03-11 23:35:00|866.8|864|866.9|864.1|867.7|865.3|866.6|863.7|58
1583970000000|2020-03-11 23:40:00|866.8|864|866.8|863.9|867.1|864.2|866.6|863.6|44
1583970300000|2020-03-11 23:45:00|866.9|863.8|864.8|861.8|866.9|863.8|864.6|861.3|154
1583970600000|2020-03-11 23:50:00|864.7|861.7|865.7|862.6|866|862.9|864.7|861.6|126
1583970900000|2020-03-11 23:55:00|865.6|862.7|865.7|862.9|865.8|863|865.4|862.6|41
1583971200000|2020-03-12 00:00:00|865.8|863|866.3|863.5|866.8|864|865.6|862.8|72
1583971500000|2020-03-12 00:05:00|866.4|863.6|867.3|864.5|867.4|864.6|866.2|863.4|59
1583971800000|2020-03-12 00:10:00|867.2|864.4|866.3|863.5|867.3|864.5|865.9|863.1|83
1583972100000|2020-03-12 00:15:00|866.2|863.4|864.5|861.7|866.3|863.5|864|861.1|104
1583972400000|2020-03-12 00:20:00|864.4|861.6|863.6|860.8|864.4|861.6|863.6|860.8|122
1583972700000|2020-03-12 00:25:00|863.7|860.9|862.1|859.3|863.7|860.9|861.9|858.9|77
1583973000000|2020-03-12 00:30:00|862|859.2|862.3|859.5|863.5|860.7|862|859.2|99
1583973300000|2020-03-12 00:35:00|862.4|859.6|865.2|862.4|865.6|862.8|862.4|859.6|165
1583973600000|2020-03-12 00:40:00|865.3|862.5|865.6|862.8|865.9|863.1|864.7|861.9|75
1583973900000|2020-03-12 00:45:00|865.5|862.7|865.3|862.5|865.5|862.7|865.1|861.9|40
1583974200000|2020-03-12 00:50:00|865.2|862.4|867.6|864.8|868.3|864.9|865.1|862.1|75
1583974500000|2020-03-12 00:55:00|867.4|864.6|869.1|866.3|869.9|866.7|867.4|864|119
1583974800000|2020-03-12 01:00:00|869.2|866.4|868.9|866.1|869.5|866.6|868.8|865.7|126
1583975100000|2020-03-12 01:05:00|868.8|866|865.7|862.9|869.2|866.1|865.7|862.6|185
1583975400000|2020-03-12 01:10:00|865.6|862.8|866.5|863.7|866.7|863.9|864.7|861.5|81
1583975700000|2020-03-12 01:15:00|866.6|863.8|866.5|863.7|868|864.5|865.7|862.7|140
1583976000000|2020-03-12 01:20:00|866.3|863.5|864.9|862.1|866.6|863.8|864.9|862|150
1583976300000|2020-03-12 01:25:00|864.7|861.8|863.2|860.4|865.3|862.5|863.1|860.3|152
1583976600000|2020-03-12 01:30:00|863.1|860.3|863.7|860.8|864.2|861.3|863|860.2|143
1583976900000|2020-03-12 01:35:00|863.8|860.9|862.7|859.9|864.1|861.1|862.5|859.5|98
1583977200000|2020-03-12 01:40:00|862.6|859.8|862.3|859.5|862.7|859.9|862|859.2|142
1583977500000|2020-03-12 01:45:00|862.2|859.4|862.7|859.9|862.7|859.9|862.1|859.3|77
1583977800000|2020-03-12 01:50:00|862.5|859.7|862.9|860.1|863.9|861.1|862.4|859.6|85
1583978100000|2020-03-12 01:55:00|862.8|860|862.3|859.5|863|860.2|862.1|859.3|85
1583978400000|2020-03-12 02:00:00|862.4|859.6|861.5|858.7|862.4|859.6|861.2|858.4|123
1583978700000|2020-03-12 02:05:00|861.6|858.8|860.1|857.3|863|860.2|860|857.1|192
1583979000000|2020-03-12 02:10:00|860.5|857.6|862.4|859.6|863|860.6|860.1|857.3|107
1583979300000|2020-03-12 02:15:00|862.8|860|863.8|861|863.8|861|861.7|859|122
1583979600000|2020-03-12 02:20:00|863|860.2|862.1|859.3|863.8|861|861.9|859.1|93
1583979900000|2020-03-12 02:25:00|862.4|859.6|862.3|859.5|862.8|860|861.8|859|78
1583980200000|2020-03-12 02:30:00|862.6|859.8|861.8|860|862.6|860.1|861.7|858.9|42
1583980500000|2020-03-12 02:35:00|861.9|860.1|864.7|862.9|865.6|863.3|861.9|859.4|133
1583980800000|2020-03-12 02:40:00|864.8|862|866.1|864.3|867.5|865.4|864.7|862|106
1583981100000|2020-03-12 02:45:00|866.6|863.8|865.3|862.5|867.6|864.6|864.9|862.1|110
1583981400000|2020-03-12 02:50:00|865.6|862.8|863.9|861.1|865.8|862.8|863.6|860.8|62
1583981700000|2020-03-12 02:55:00|863.6|860.8|862.7|860.9|864.6|861.8|862.6|860.3|86
1583982000000|2020-03-12 03:00:00|863.1|860.3|864.2|861.4|864.2|862|862.5|860.3|58
1583982300000|2020-03-12 03:05:00|863.8|862|864.8|862|865.9|862.6|863.5|861.1|52
1583982600000|2020-03-12 03:10:00|864.6|861.8|864.6|861.8|865.6|863.4|864.3|861.6|146
1583982900000|2020-03-12 03:15:00|864.7|861.9|863.3|860.5|865.2|862.9|863.3|860.5|100
1583983200000|2020-03-12 03:20:00|863.4|860.6|863.9|861.1|864.4|861.6|861.9|859.1|155
1583983500000|2020-03-12 03:25:00|863.8|860.8|863.6|860.8|864.4|861.6|861.9|859.1|151
1583983800000|2020-03-12 03:30:00|863.7|860.9|863.3|860.5|864|861.2|863.2|860.4|80
1583984100000|2020-03-12 03:35:00|863.2|860.4|861.2|859.4|863.3|860.5|861.2|858.8|76
1583984400000|2020-03-12 03:40:00|861.6|858.8|862.2|859.4|862.5|860.2|860.9|858.5|49
1583984700000|2020-03-12 03:45:00|861.9|860.1|863.7|860.9|863.8|861.6|861.9|859.6|44
1583985000000|2020-03-12 03:50:00|863.8|861|864.2|862.4|864.6|862.5|863.3|860.9|52
1583985300000|2020-03-12 03:55:00|864.3|862.5|864.5|861.7|865.1|862.9|864.3|861.5|56
1583985600000|2020-03-12 04:00:00|864.4|861.6|866.8|864|866.9|864.1|864|861.5|61
1583985900000|2020-03-12 04:05:00|866.7|863.9|866.5|863.7|867.9|865.1|866.5|863.4|61
1583986200000|2020-03-12 04:10:00|867.2|863.2|871.1|868.3|871.4|868.6|866.4|863.2|145
1583986500000|2020-03-12 04:15:00|870.7|867.6|870|867.2|871.1|868.2|870|866.9|82
1583986800000|2020-03-12 04:20:00|870.6|866.6|869|866.2|870.6|866.6|867.9|864.7|95
1583987100000|2020-03-12 04:25:00|868.9|866.1|868.6|865.8|870.1|867.1|868.4|865.6|57
1583987400000|2020-03-12 04:30:00|869.1|865.4|869.1|866.3|869.2|866.4|868.5|865.4|44
1583987700000|2020-03-12 04:35:00|869|866.2|869.3|866.5|870.2|867.4|868.8|866|119
1583988000000|2020-03-12 04:40:00|869.2|866.4|869.4|866.6|869.7|867.3|868.6|865.8|161
1583988300000|2020-03-12 04:45:00|869.2|866.4|868.9|867.1|869.4|867.2|868.8|866.1|69
1583988600000|2020-03-12 04:50:00|868.8|867|868|866.2|869.3|867.1|867.9|865.4|43
1583988900000|2020-03-12 04:55:00|867.9|866.1|867.2|865.4|868.2|866.1|867.1|864.5|46
1583989200000|2020-03-12 05:00:00|867.3|864.1|865.7|863.9|867.9|865.7|865.4|862.6|120
1583989500000|2020-03-12 05:05:00|865.6|863.8|864|862.2|866.1|863.8|864|861.7|74
1583989800000|2020-03-12 05:10:00|864.1|861.3|864.5|861.7|865.3|862.9|864|861|61
1583990100000|2020-03-12 05:15:00|864.6|861.8|864|862.2|865.1|862.8|864|861.5|56
1583990400000|2020-03-12 05:20:00|863.9|861.1|863.5|861.7|864.4|862.2|863.4|861|35
1583990700000|2020-03-12 05:25:00|863.9|861.1|864.4|861.6|864.5|862.2|863.5|860.9|31
1583991000000|2020-03-12 05:30:00|864.3|861.5|863.3|861.5|864.4|861.6|863.3|860.9|54
1583991300000|2020-03-12 05:35:00|863.7|860.9|863.7|861.9|864.6|862.3|863.2|860.6|35
1583991600000|2020-03-12 05:40:00|863.8|862|863.9|861.1|864.3|862.2|863.7|860.9|45
1583991900000|2020-03-12 05:45:00|863.7|861.9|863.9|862.1|865.1|862.7|863.7|861|50
1583992200000|2020-03-12 05:50:00|864.3|861.5|864.2|861.4|864.6|862.4|863.7|861.2|35
1583992500000|2020-03-12 05:55:00|863.9|862.1|865.6|863.8|866|863.8|863.9|861.2|75
1583992800000|2020-03-12 06:00:00|865.8|863|863.6|861.8|865.9|863.5|863.4|860.8|137
1583993100000|2020-03-12 06:05:00|863.5|861.7|863.9|861.1|864.6|862.2|863.3|860.7|71
1583993400000|2020-03-12 06:10:00|864|861.2|863.6|860.8|864|861.9|863.3|860.5|41
1583993700000|2020-03-12 06:15:00|863.3|861.5|863.6|861.8|864.1|862|863.3|860.9|31
1583994000000|2020-03-12 06:20:00|863.5|861.7|863.3|860.5|863.8|861.7|862.8|860.2|28
1583994300000|2020-03-12 06:25:00|863.1|861.3|863|860.2|863.7|861.7|863|860.2|27
1583994600000|2020-03-12 06:30:00|862.7|860.9|862.6|860.8|863.3|861.2|862.6|859.8|29
1583994900000|2020-03-12 06:35:00|862.7|859.9|862.6|859.8|863.1|861|862.5|859.8|22
1583995200000|2020-03-12 06:40:00|862.5|860.7|863.3|860.5|863.6|861.7|862.5|859.8|43
1583995500000|2020-03-12 06:45:00|863.1|861.3|864.1|861.3|864.1|862|863.1|860.7|48
1583995800000|2020-03-12 06:50:00|863.7|861.9|866.2|863.4|866.9|864.8|863.7|861.2|75
1583996100000|2020-03-12 06:55:00|866.3|863.5|864.8|862|866.9|864.5|864.4|861.5|106
1583996400000|2020-03-12 07:00:00|864.5|862.7|862.1|860.3|864.7|862.7|861.9|859.6|76
1583996700000|2020-03-12 07:05:00|861.8|860|863.4|861.6|863.4|861.6|861.8|860|29
1583997000000|2020-03-12 07:10:00|863.3|861.5|862.4|860.6|863.3|861.5|861.8|860|54
1583997300000|2020-03-12 07:15:00|862|860.2|862.4|860.6|862.9|861.1|861.4|859.6|74
1583997600000|2020-03-12 07:20:00|862.3|860.5|862.1|860.3|863.9|861.8|861.8|860|44
1583997900000|2020-03-12 07:25:00|862.4|860.6|861.8|860|863|861.2|861.3|859.2|119
1583998200000|2020-03-12 07:30:00|861.7|859.9|860.7|858.9|861.7|859.9|860.5|858.7|83
1583998500000|2020-03-12 07:35:00|860.9|859.1|860.3|858.5|861.1|859.3|860|858.2|134
1583998800000|2020-03-12 07:40:00|860.4|858.6|861.1|859.3|861.4|859.6|860|858.1|92
1583999100000|2020-03-12 07:45:00|861|859.2|861.4|858.6|863.1|861.3|860.6|858.6|148
1583999400000|2020-03-12 07:50:00|861.3|858.5|862.3|860.5|862.3|860.5|860.6|858.5|92
1583999700000|2020-03-12 07:55:00|861.6|859.8|861.3|859.5|862.3|860.5|860.9|858.9|126
1584000000000|2020-03-12 08:00:00|861.2|859.4|861|859.2|861.4|859.6|860.5|857.9|146
1584000300000|2020-03-12 08:05:00|860.9|859.1|860.7|858.9|862.3|859.7|860.6|857.7|156
1584000600000|2020-03-12 08:10:00|861.4|857.7|861.8|859|862.4|860.1|860.7|857.7|149
1584000900000|2020-03-12 08:15:00|861.7|858.9|863.7|860.9|864.3|861.5|860.8|857.9|167
1584001200000|2020-03-12 08:20:00|863.2|861.4|862.7|859.9|864.2|861.5|862.3|859.1|116
1584001500000|2020-03-12 08:25:00|862.6|859.8|860.5|857.7|862.8|860.6|860.2|857.7|127
1584001800000|2020-03-12 08:30:00|860.6|857.8|860.1|857.3|860.8|858.7|858.9|856.6|149
1584002100000|2020-03-12 08:35:00|860.2|857.4|859.5|856.7|860.2|858|858.7|855.8|93
1584002400000|2020-03-12 08:40:00|859.6|856.8|856.4|853.6|859.6|857.3|855.6|852.8|183
1584002700000|2020-03-12 08:45:00|856.7|853.9|855.4|852.6|858|855.2|854.2|851.5|189
1584003000000|2020-03-12 08:50:00|855|853.2|855.9|854.1|856.4|854.2|854.9|852.3|102
1584003300000|2020-03-12 08:55:00|856.3|853.5|858|855.2|858.3|855.8|855.8|853.2|95
1584003600000|2020-03-12 09:00:00|857.9|855.1|858|855.2|858.9|856.3|857.4|854.5|104
1584003900000|2020-03-12 09:05:00|858.1|855.3|857.9|855.1|858.4|856.1|857.2|854.3|103
1584004200000|2020-03-12 09:10:00|858|855.2|859.3|856.5|859.4|856.6|857.5|854.7|87
1584004500000|2020-03-12 09:15:00|859.2|856.4|860.4|857.6|860.7|858.3|858.8|856.2|104
1584004800000|2020-03-12 09:20:00|860.5|857.7|859.7|856.9|860.5|858.1|859|856.3|139
1584005100000|2020-03-12 09:25:00|859.6|856.8|858.8|856|859.8|857.8|858.5|855.9|108
1584005400000|2020-03-12 09:30:00|858.9|856.1|860.1|857.1|860.6|858.3|858.4|855.9|110
1584005700000|2020-03-12 09:35:00|859.7|857.3|857.3|854.5|860|857.9|856.7|854.2|85
1584006000000|2020-03-12 09:40:00|856.9|855.1|858.4|855.6|858.4|856.3|855.8|853.3|128
1584006300000|2020-03-12 09:45:00|858.3|855.5|858.4|855.6|859.8|857.6|858.1|855.3|161
1584006600000|2020-03-12 09:50:00|858.5|855.7|857.7|854.9|859.4|857.3|857.1|854.6|135
1584006900000|2020-03-12 09:55:00|857.8|855|858|855.2|858.4|856|857.1|854.3|84
1584007200000|2020-03-12 10:00:00|858.1|855.3|857.3|854.5|858.2|856.1|855.9|853|140
1584007500000|2020-03-12 10:05:00|857.1|854.3|854.2|851.4|857.3|854.9|853.5|850.9|141
1584007800000|2020-03-12 10:10:00|854.3|851.5|855|852.2|856.2|853.8|853.6|851.1|148
1584008100000|2020-03-12 10:15:00|854.9|852.1|854.5|851.7|855.5|852.9|853.2|850.7|175
1584008400000|2020-03-12 10:20:00|854.4|851.6|853.7|850.9|854.6|852.4|852.9|850|139
1584008700000|2020-03-12 10:25:00|853.6|850.7|853.1|850.3|853.6|851.3|852|849.3|125
1584009000000|2020-03-12 10:30:00|853|850.2|852.6|849.8|855.1|853|852.3|849.8|151
1584009300000|2020-03-12 10:35:00|852.7|849.9|853.3|850.5|854.3|851.7|852.2|849.4|182
1584009600000|2020-03-12 10:40:00|853.2|850.4|852.4|850.6|853.3|851|852.2|849.7|99
1584009900000|2020-03-12 10:45:00|852.6|849.8|847.2|844.3|853.3|850.6|846.7|843.8|149
1584010200000|2020-03-12 10:50:00|847.3|844.2|846.3|843.5|848.1|845.3|841.9|838.9|333
1584010500000|2020-03-12 10:55:00|846.5|843.3|842.8|840|847.4|844.1|842.2|839.5|300
1584010800000|2020-03-12 11:00:00|842.2|839.3|842.2|839.4|846|843.3|841.2|838.5|286
1584011100000|2020-03-12 11:05:00|842.3|839.5|841.4|838.6|842.5|840|840.1|837.3|356
1584011400000|2020-03-12 11:10:00|841.6|838.8|844.5|841.7|844.6|842.6|841.3|838.6|171
1584011700000|2020-03-12 11:15:00|844.4|841.6|840.6|837.8|844.7|841.8|840.6|837.3|229
1584012000000|2020-03-12 11:20:00|840.7|837.9|838.4|836.6|841|838.6|838.2|835.4|302
1584012300000|2020-03-12 11:25:00|838.7|836.9|837.8|835|840|837.6|836|833.2|319
1584012600000|2020-03-12 11:30:00|837.5|834.7|837|834.2|840|837.2|836.1|832.8|309
1584012900000|2020-03-12 11:35:00|836.9|834.1|835.7|832.9|837.1|834.5|834.4|831.4|263
1584013200000|2020-03-12 11:40:00|835.6|832.8|835.8|833|836.9|834.4|835.2|832.4|206
1584013500000|2020-03-12 11:45:00|835.9|833.1|836.6|833.8|837.8|835.6|834.5|831.7|218
1584013800000|2020-03-12 11:50:00|836.5|833.7|834.9|832.1|836.7|834.6|834.3|831.4|184
1584014100000|2020-03-12 11:55:00|835.1|832.3|834.2|831.4|835.5|833.1|833.3|830.6|240
1584014400000|2020-03-12 12:00:00|834.4|831.6|830.3|828.5|834.9|832.2|830.3|827.1|379
1584014700000|2020-03-12 12:05:00|830.4|828.6|828.4|825.6|831.1|828.7|827.8|824.8|533
1584015000000|2020-03-12 12:10:00|828.3|825.5|827.4|824.6|831.8|829.2|826.7|824.6|395
1584015300000|2020-03-12 12:15:00|826.7|824.9|828.1|825.3|829.6|827.2|825.8|823|231
1584015600000|2020-03-12 12:20:00|827.3|825.5|825.5|821.5|828.3|825.6|824|821.3|384
1584015900000|2020-03-12 12:25:00|825.1|822.2|824.8|821.8|826.2|823|823.9|820.8|355
1584016200000|2020-03-12 12:30:00|825.1|821.9|821|818.2|826.1|823.3|820.8|818|272
1584016500000|2020-03-12 12:35:00|821.2|818.4|820|817.2|821.7|818.9|818.6|815.2|276
1584016800000|2020-03-12 12:40:00|820.1|817.3|818.9|815.6|822.3|819.5|818.4|815.5|209
1584017100000|2020-03-12 12:45:00|819.2|815.7|819.2|816.4|821.2|817.5|818.6|815.2|241
1584017400000|2020-03-12 12:50:00|818.9|815.7|814.1|811.3|819.5|816.7|814|810.7|182
1584017700000|2020-03-12 12:55:00|813.9|811.1|808.2|805.4|813.9|811.1|808.2|804.6|217
1584018000000|2020-03-12 13:00:00|808.3|805.5|817.7|814.9|819.9|817.1|807|804.2|235
1584018300000|2020-03-12 13:05:00|818.7|815.9|816.5|813.7|818.7|815.9|813.2|810.4|167
1584018600000|2020-03-12 13:10:00|816.2|813.4|816.6|813.8|817.9|815.1|812.3|809.5|137
1584018900000|2020-03-12 13:15:00|816.9|814.1|816.4|813.6|816.9|814.1|814.3|811.5|136
1584019200000|2020-03-12 13:20:00|816.1|813.3|814.5|811.7|816.1|813.3|813.2|809.7|148
1584019500000|2020-03-12 13:25:00|814.3|811.5|814.6|811.8|815.7|812.9|813.1|809.8|254
1584019800000|2020-03-12 13:30:00|814.5|811.7|811.3|808.5|814.6|811.7|811.1|808.3|157
1584020100000|2020-03-12 13:35:00|807.8|803.9|810|807.2|811.7|808.9|806|802.1|109
1584020400000|2020-03-12 13:40:00|809.4|806.6|811|808.2|811.9|808.5|807|803|283
1584020700000|2020-03-12 13:45:00|811.3|808.5|811.4|808.6|815.8|811.9|810.2|806.2|265
1584021000000|2020-03-12 13:50:00|812.2|809.4|811.1|808.3|817.3|813.4|808.5|805.6|154
1584021300000|2020-03-12 13:55:00|809.6|805.6|812.6|809.8|813.4|809.8|808.8|805.6|161
1584021600000|2020-03-12 14:00:00|812.8|810|810|807.2|812.8|810|804.8|802|331
1584021900000|2020-03-12 14:05:00|810.1|807.3|805.3|802.5|812.7|808.8|804.8|802|390
1584022200000|2020-03-12 14:10:00|805.4|802.6|802.7|799.9|807.4|803.6|802.4|799.6|351
1584022500000|2020-03-12 14:15:00|802.4|799.6|802.1|799.3|805.8|802|801.4|798.6|283
1584022800000|2020-03-12 14:20:00|803.3|800.1|800.6|797.8|803.3|800.1|796.6|793.8|305
1584023100000|2020-03-12 14:25:00|800.9|798.1|799.9|797.1|804.2|800.4|799.8|797|328
1584023400000|2020-03-12 14:30:00|800|797.2|801.5|798.7|802.9|799.5|800|797.2|336
1584023700000|2020-03-12 14:35:00|801.7|798.9|799.8|797|803.6|799.8|799.8|797|347
1584024000000|2020-03-12 14:40:00|801|797.7|792.1|789.3|801.4|797.7|789.3|786.5|373
1584024300000|2020-03-12 14:45:00|792.2|789.4|785.2|782.4|792.2|789.4|784.4|781.6|223
1584024600000|2020-03-12 14:50:00|784.6|781.8|790.2|787.4|791.6|788.8|784.5|781.7|172
1584024900000|2020-03-12 14:55:00|790.4|787.6|792.8|790|793.4|790.5|789.2|785.3|187
1584025200000|2020-03-12 15:00:00|792.7|789.9|787.5|784.7|792.9|790.1|786.7|783.9|210
1584025500000|2020-03-12 15:05:00|787|784.2|787|784.2|790.6|787.7|786.8|784|141
1584025800000|2020-03-12 15:10:00|787.2|784.4|786.5|783.7|790.3|787.5|786.1|783.3|157
1584026100000|2020-03-12 15:15:00|786.7|783.9|786.3|783.5|788.4|784.8|784.3|781.5|224
1584026400000|2020-03-12 15:20:00|786.2|783.4|783.3|779.4|787.2|784.2|780.8|778|139
1584026700000|2020-03-12 15:25:00|783.1|779.2|773.1|770.3|783.1|779.2|770.6|767.8|220
1584027000000|2020-03-12 15:30:00|773|770.2|770.5|767.7|777|774.2|770.1|767.3|213
1584027300000|2020-03-12 15:35:00|762.3|759.5|756.2|753.4|765.4|762.6|752.8|750|240
1584027600000|2020-03-12 15:40:00|756|753.2|756.5|752.6|762.8|760|754.3|751.5|113
1584027900000|2020-03-12 15:45:00|758.8|756|765.3|762.5|765.5|762.7|755.9|753.1|156
1584028200000|2020-03-12 15:50:00|765.2|762.4|767.8|765|770.9|768.1|764.2|761.4|169
1584028500000|2020-03-12 15:55:00|767.7|764.9|768.1|765.3|771.1|768.3|767.3|764.5|169
1584028800000|2020-03-12 16:00:00|768.2|765.4|775.7|772.9|778.5|775.7|767.9|765.1|200
1584029100000|2020-03-12 16:05:00|775.6|772.8|773.1|770.3|775.6|772.8|772.3|769.5|141
1584029400000|2020-03-12 16:10:00|773|770.2|776.1|773.3|776.9|774.1|772.2|769.4|170
1584029700000|2020-03-12 16:15:00|776|773.2|775.7|772.9|776.5|773.7|773.5|770.7|113
1584030000000|2020-03-12 16:20:00|775.6|772.8|778.7|775.9|779.9|776.6|775.5|772.7|119
1584030300000|2020-03-12 16:25:00|778.8|776|776.4|773.6|779|776|776|773.2|186
1584030600000|2020-03-12 16:30:00|776.3|773.5|776.9|774.1|779.6|776.6|775.2|772.4|235
1584030900000|2020-03-12 16:35:00|777|774.2|775.3|772.5|778.3|774.9|773.7|770.9|190
1584031200000|2020-03-12 16:40:00|775.5|772.7|772.6|768.6|777.6|773.9|770.5|766.5|75
1584031500000|2020-03-12 16:45:00|772.8|768.8|772|769.2|774.3|770.5|770.1|767.1|69
1584031800000|2020-03-12 16:50:00|771.9|769.1|776.9|774.1|777.6|774.8|771.9|769.1|185
1584032100000|2020-03-12 16:55:00|776.8|774|779.6|776.8|782.4|779.6|775.1|772.2|337
1584032400000|2020-03-12 17:00:00|779.7|776.9|787.6|784.8|787.7|784.9|779.7|776.9|316
1584032700000|2020-03-12 17:05:00|787.7|784.9|787.1|784.3|790|787.2|786.5|783.7|217
1584033000000|2020-03-12 17:10:00|787|784.2|786.2|783.4|787.4|784.6|783.4|780.6|176
1584033300000|2020-03-12 17:15:00|786.3|783.5|784.6|781.8|788.1|785.3|784.1|781.3|118
1584033600000|2020-03-12 17:20:00|784.5|781.7|784.9|782|785.5|782.7|782.2|779.4|110
1584033900000|2020-03-12 17:25:00|784.8|781.9|786.7|783.9|787|784.2|782.5|779.7|137
1584034200000|2020-03-12 17:30:00|786.8|784|785.8|783|788.3|785.5|785.8|783|128
1584034500000|2020-03-12 17:35:00|785.9|783.1|783|780.2|786.8|783.7|783|780.2|154
1584034800000|2020-03-12 17:40:00|783.1|780.3|784.3|781.5|784.9|782.1|782.2|779.4|180
1584035100000|2020-03-12 17:45:00|784.4|781.6|788|785.2|788|785.2|783.8|781|177
1584035400000|2020-03-12 17:50:00|787.9|785.1|789.1|786.3|789.9|787.1|787.5|784.7|108
1584035700000|2020-03-12 17:55:00|789.2|786.4|787.9|784.2|789.6|786.8|787.9|784.2|125
1584036000000|2020-03-12 18:00:00|783.6|780.8|781.4|778.6|784.2|781.4|781.3|778.5|50
1584036300000|2020-03-12 18:05:00|781.2|778.4|782.5|779.6|783.3|780.5|781.2|778.4|54
1584036600000|2020-03-12 18:10:00|783.6|780.8|782.3|779.5|783.6|780.8|781.5|778.7|48
1584036900000|2020-03-12 18:15:00|782.2|779.4|781.1|778.3|782.2|779.4|780.7|777.9|102
1584037200000|2020-03-12 18:20:00|781|778.1|779|776.2|781.2|778.4|778.6|775.8|79
1584037500000|2020-03-12 18:25:00|778.9|776.1|778.3|775.4|779.2|776.4|777.2|774.3|123
1584037800000|2020-03-12 18:30:00|778.4|775.3|777.4|774.2|778.6|775.6|775.3|771.7|143
1584038700000|2020-03-12 18:45:00|781.8|778.8|782.6|779.4|783.3|780.1|779.8|776.7|190
1584039000000|2020-03-12 18:50:00|782.5|779.2|779.8|776.7|782.5|779.4|779.4|776.4|94
1584039300000|2020-03-12 18:55:00|779.7|776.6|779.5|776|780|776.6|778.2|775.3|86
1584039600000|2020-03-12 19:00:00|779.4|775.9|780.5|777.6|781.2|778.2|779.1|775.9|92
1584039900000|2020-03-12 19:05:00|780.4|777.5|774.8|772|780.4|777.5|774.8|772|94
1584040200000|2020-03-12 19:10:00|775.1|772.3|775.3|772.5|776.3|773.5|774|771.2|74
1584040500000|2020-03-12 19:15:00|775.2|772.4|774|770.8|775.3|772.4|773.8|770.7|91
1584040800000|2020-03-12 19:20:00|774.1|771|773.4|770.3|774.8|771.5|772.4|769.3|121
1584041100000|2020-03-12 19:25:00|773.3|770.2|771.1|767.7|773.8|770.6|770.9|767.6|120
1584041400000|2020-03-12 19:30:00|771|767.6|770.4|767.2|772.2|768.9|770.2|767|96
1584041700000|2020-03-12 19:35:00|770.5|767.3|766.6|763.8|771.2|768.1|765.9|763.1|165
1584042000000|2020-03-12 19:40:00|766.7|763.9|768.1|764.9|769.5|765.9|766.7|763.9|117
1584042300000|2020-03-12 19:45:00|768.2|765|768.5|765.3|769.1|766|767.8|764.5|95
1584042600000|2020-03-12 19:50:00|768.6|765.4|770.3|767.4|770.9|767.6|768.6|765.4|97
1584042900000|2020-03-12 19:55:00|770.4|767.5|767.3|764.4|770.8|767.9|767.3|764.4|124
1584043200000|2020-03-12 20:00:00|767.6|764.7|766.5|763.6|768.3|765.3|766.4|763.5|81
1584043500000|2020-03-12 20:05:00|766.4|763.5|772|768.2|772.3|768.5|766.2|763.3|51
1584043800000|2020-03-12 20:10:00|771.9|766.8|771.4|767.8|772.1|768.5|770.7|766.8|96
1584044100000|2020-03-12 20:15:00|771.3|767.7|768|764.7|772.7|769.3|767.9|764.7|89
1584044400000|2020-03-12 20:20:00|768.1|765|768|764.8|769.7|766.4|768|764.8|74
1584044700000|2020-03-12 20:25:00|768.1|764.9|768|764|768.1|764.9|766.7|763.5|29
1584045300000|2020-03-12 20:35:00|766.9|762.9|766.5|762.6|767|763.1|766.2|762.3|47
1584045600000|2020-03-12 20:40:00|766.6|762.7|766.9|762.9|766.9|762.9|766.6|762.7|12
1584046500000|2020-03-12 20:55:00|767.2|764.4|767.2|764.4|767.2|764.4|767.2|764.4|1
1584050400000|2020-03-12 22:00:00|771.5|767.7|775.1|772.3|775.3|772.5|771.5|767.7|25
1584050700000|2020-03-12 22:05:00|774.7|770.9|774.7|771.7|775.3|772.1|774.5|770.9|35
1584051000000|2020-03-12 22:10:00|774.8|771.9|775.6|772.8|775.6|772.8|774.1|771.2|37
1584051300000|2020-03-12 22:15:00|775.5|772.7|776.6|773.6|776.7|773.9|774.8|771.9|40
1584051600000|2020-03-12 22:20:00|776.5|773.5|775.1|772.3|776.6|773.6|775.1|772.3|46
1584051900000|2020-03-12 22:25:00|775.2|772.4|774.6|771.6|775.2|772.4|774.4|771.5|26
1584052200000|2020-03-12 22:30:00|774.5|771.5|775.1|772|775.6|772.7|774.5|771.5|36
1584052500000|2020-03-12 22:35:00|775.2|772.1|775.4|772.5|775.5|772.5|775.1|771.9|20
1584052800000|2020-03-12 22:40:00|775.3|772.4|775|771.8|775.5|772.5|774.5|771.3|42
1584053100000|2020-03-12 22:45:00|774.8|771.7|774.9|771.7|775.2|771.9|774.8|771.3|13
1584053400000|2020-03-12 22:50:00|775|771.8|773.9|771.1|775.1|772|773.8|771|36
1584053700000|2020-03-12 22:55:00|774|771.2|774.6|771.8|774.9|772.1|773.9|771.1|13
1584054000000|2020-03-12 23:00:00|774.5|771.7|773.3|770.3|775.2|772.3|773.1|770.2|33
1584054300000|2020-03-12 23:05:00|773.4|770.4|771|768.2|773.4|770.5|771|768.2|32
1584054600000|2020-03-12 23:10:00|770.9|768.1|770.1|767.2|770.9|768.1|769.8|766.6|30
1584054900000|2020-03-12 23:15:00|769.6|767.1|770.6|767.6|770.7|767.6|769.6|766.8|32
1584055200000|2020-03-12 23:20:00|770.7|767.7|772.2|769.1|772.4|769.1|770.7|767.7|31
1584055500000|2020-03-12 23:25:00|772.3|769|774.6|771.5|774.6|771.6|771.6|768.3|49
1584055800000|2020-03-12 23:30:00|774.7|771.4|774.7|771.5|775.5|771.6|773.9|770.6|22
1584056100000|2020-03-12 23:35:00|774.6|771.4|772.8|769.9|775|771.8|772.8|769.2|38
1584056400000|2020-03-12 23:40:00|772.7|769.8|766.7|763.8|772.7|769.8|766.5|763.4|136
1584056700000|2020-03-12 23:45:00|766.6|763.9|767.2|764.1|768.3|765.1|764.8|761.8|116
1584057000000|2020-03-12 23:50:00|767.3|764.2|766.2|762.8|768.7|765.6|766.1|762.8|88
1584057300000|2020-03-12 23:55:00|766.3|762.9|765.4|762.6|766.8|763.8|765.2|762.4|67
1584057600000|2020-03-13 00:00:00|765.5|762.7|767.2|764.4|768.8|766|765.5|762.7|69
1584057900000|2020-03-13 00:05:00|767.3|764.5|772|769.2|772.7|769.9|767.3|764.5|86
1584058200000|2020-03-13 00:10:00|771.4|768.6|771|768.2|771.9|769.1|769.4|766.6|80
1584058500000|2020-03-13 00:15:00|770.9|768.1|768.9|766.1|770.9|768.1|766.7|763.9|75
1584058800000|2020-03-13 00:20:00|768.8|766|771.2|768.4|771.7|768.8|768.4|765.6|87
1584059100000|2020-03-13 00:25:00|771.5|768.7|773|770.2|773.3|770.5|771.5|768.7|64
1584059400000|2020-03-13 00:30:00|773.1|770.3|773.5|770.7|774.5|771.7|772.6|769.8|92
1584059700000|2020-03-13 00:35:00|773.4|770.6|774|771.2|774.5|771.7|771.9|769.1|83
1584060000000|2020-03-13 00:40:00|774.1|771.3|776.1|773.3|778.7|775.9|774|771.2|125
1584060300000|2020-03-13 00:45:00|776.2|773.4|778|775.2|778.4|775.6|776.2|773.4|69
1584060600000|2020-03-13 00:50:00|777.9|775.1|776.6|773.8|778.2|775.4|776.5|773.5|67
1584060900000|2020-03-13 00:55:00|776.5|773.7|775.9|773.1|776.9|774.1|775.4|772.3|49
1584061200000|2020-03-13 01:00:00|775.8|773|772.2|769|775.8|773|770.1|766.9|207
1584061500000|2020-03-13 01:05:00|772.1|768.9|772.3|769.5|773.5|770.3|771.9|768.6|98
1584061800000|2020-03-13 01:10:00|772.2|769.4|772|769.2|773.4|770.6|772|769.2|78
1584062100000|2020-03-13 01:15:00|771.7|768.9|771.3|768.5|772.2|769.4|770.3|767.5|102
1584062400000|2020-03-13 01:20:00|771.8|769|770.8|768|773.3|770.5|770.1|767.3|116
1584062700000|2020-03-13 01:25:00|770.9|768.1|769.8|767|770.9|768.1|764.7|761.9|131
1584063000000|2020-03-13 01:30:00|769.9|767.1|770.1|767.3|771.9|769.1|768.6|765.8|83
1584063300000|2020-03-13 01:35:00|769.6|766.8|768.8|766|770.5|767.7|768.5|765.6|68
1584063600000|2020-03-13 01:40:00|769.1|766.3|767.8|765|769.2|766.4|765.9|763.1|91
1584063900000|2020-03-13 01:45:00|767.6|764.8|770.1|767.3|770.3|767.5|766.9|764.1|100
1584064200000|2020-03-13 01:50:00|770|767.2|771|768.2|772.1|769.3|770|767.2|99
1584064500000|2020-03-13 01:55:00|771.1|768.3|767.2|764.4|771.1|768.3|767|763.8|64
1584064800000|2020-03-13 02:00:00|767|764.2|766.5|763.7|767.3|764.5|765.1|761.9|75
1584065100000|2020-03-13 02:05:00|766.6|763.8|767.1|764.3|768.3|765.4|765.9|763.1|78
1584065400000|2020-03-13 02:10:00|767.2|764|768.7|765.9|770.3|766.9|767.2|764|63
1584065700000|2020-03-13 02:15:00|768.9|766.1|772.1|769.3|772.3|769.5|768.9|766.1|95
1584066000000|2020-03-13 02:20:00|772.2|769.4|775.8|773|776|773.2|772.2|769.4|91
1584066300000|2020-03-13 02:25:00|776.2|773.4|775|772.2|776.2|773.4|774.5|771.7|60
1584066600000|2020-03-13 02:30:00|775.1|772.3|774.3|771.5|775.8|773|773.9|771.1|58
1584066900000|2020-03-13 02:35:00|774.2|771.4|774.3|771.5|775.2|772.4|773.5|770.7|95
1584067200000|2020-03-13 02:40:00|774.4|771.6|773|770.2|774.6|771.8|772.2|769.4|72
1584067500000|2020-03-13 02:45:00|772.9|770.1|775.7|772.9|776|773.2|771.6|768.8|74
1584067800000|2020-03-13 02:50:00|775.6|772.8|773.3|770.5|775.6|772.8|773.2|770.2|38
1584068100000|2020-03-13 02:55:00|773.2|770.4|776.1|773.3|776.2|773.4|773.2|770.4|34
1584068400000|2020-03-13 03:00:00|776.2|773.4|776.6|773.8|776.9|774.1|775.3|772.5|53
1584068700000|2020-03-13 03:05:00|776.5|773.7|776.9|774.1|777.3|774.5|776.3|773.2|42
1584069000000|2020-03-13 03:10:00|776.7|773.9|778.4|775.6|778.4|775.6|776.7|773.9|61
1584069300000|2020-03-13 03:15:00|778.3|775.5|777.6|774.8|778.5|775.7|777.4|774.6|48
1584069600000|2020-03-13 03:20:00|777.7|774.9|776.6|773.8|778.1|775.3|776.6|773.7|30
1584069900000|2020-03-13 03:25:00|776.7|773.9|777.2|774.4|777.5|774.7|775.8|773|46
1584070200000|2020-03-13 03:30:00|777.3|774.5|778.1|775.3|778.5|775.7|777.2|774.4|50
1584070500000|2020-03-13 03:35:00|778|775.2|778.1|775.3|778.9|776.1|777.3|774.5|38
1584070800000|2020-03-13 03:40:00|778|775.2|777.8|775|778.6|775.8|776.1|773.3|32
1584071100000|2020-03-13 03:45:00|777.7|774.9|776.3|773.5|777.8|775|776.3|773.5|28
1584071400000|2020-03-13 03:50:00|776.2|773.4|778.9|776.1|779|776.2|776.1|773.3|33
1584071700000|2020-03-13 03:55:00|779|776.2|779.4|776.6|780.8|778|779|776.2|36
1584072000000|2020-03-13 04:00:00|779.5|776.7|779.7|776.9|780.3|777.5|779.5|776.7|37
1584072300000|2020-03-13 04:05:00|779.9|777.1|781.7|778.9|781.7|778.9|779.7|776.9|39
1584072600000|2020-03-13 04:10:00|781.6|778.8|782.8|780|782.8|780|780.5|777.7|57
1584072900000|2020-03-13 04:15:00|782.6|779.8|784.1|781.3|784.3|781.5|782.4|779.6|43
1584073200000|2020-03-13 04:20:00|784|781.2|785.5|782.7|785.6|782.8|783.3|780.5|40
1584073500000|2020-03-13 04:25:00|785.6|782.8|783.9|781.1|786.5|783.7|783.9|781.1|56
1584073800000|2020-03-13 04:30:00|783.8|781|787.6|784.8|788.9|786.1|783.6|780.8|87
1584074100000|2020-03-13 04:35:00|787.8|785|793.7|790.9|793.8|791|787.6|784.8|141
1584074400000|2020-03-13 04:40:00|793.6|790.8|792.6|789.8|794.8|792|791.2|788.4|148
1584074700000|2020-03-13 04:45:00|792.5|789.7|789.5|786.7|793.2|790.4|789.4|786.5|96
1584075000000|2020-03-13 04:50:00|789.4|786.6|791.7|788.9|791.9|789.1|789.4|786.6|56
1584075300000|2020-03-13 04:55:00|791.8|789|796.4|793.6|796.6|793.8|791.7|788.9|123
1584075600000|2020-03-13 05:00:00|796.3|793.5|799.3|796.5|800|797.2|795.8|793|179
1584075900000|2020-03-13 05:05:00|799.2|796.4|796.7|793.9|799.8|797|795.4|792.6|161
1584076200000|2020-03-13 05:10:00|797.3|794.5|800.2|797.4|801.4|798.6|797.1|794.3|108
1584076500000|2020-03-13 05:15:00|800.4|797.6|805.7|802.9|805.7|802.9|799.7|796.9|146
1584076800000|2020-03-13 05:20:00|805.6|802.8|804.2|801.4|807.3|804.5|804.2|801.3|154
1584077100000|2020-03-13 05:25:00|804.3|801.5|797.9|795.1|804.3|801.5|797.4|794.6|141
1584077400000|2020-03-13 05:30:00|797.8|795|800.7|797.9|802.7|799.9|797.7|794.9|112
1584077700000|2020-03-13 05:35:00|800.6|797.8|803|800.2|803.3|800.5|798.8|796|122
1584078000000|2020-03-13 05:40:00|802.9|800.1|802.4|799.6|803.2|800.4|799.1|796.3|96
1584078300000|2020-03-13 05:45:00|802.3|799.5|801.3|798.5|803.3|800.5|800.9|798.1|85
1584078600000|2020-03-13 05:50:00|801.4|798.6|804.3|801.5|805.2|802.4|800.6|797.8|100
1584078900000|2020-03-13 05:55:00|804.1|801.3|802.2|799.4|804.3|801.5|802.2|799.4|45
1584079200000|2020-03-13 06:00:00|802.3|799.5|797.1|794.3|802.4|799.6|797.1|794.3|72
1584079500000|2020-03-13 06:05:00|797.2|794.4|792.4|789.6|797.2|794.4|790.6|787.8|124
1584079800000|2020-03-13 06:10:00|792.5|789.7|794.4|791.6|795.2|792.4|792.5|789.7|46
1584080100000|2020-03-13 06:15:00|794.5|791.7|793.2|790.4|794.8|792|792.5|789.7|45
1584080400000|2020-03-13 06:20:00|793.1|790.3|795.4|792.6|795.4|792.6|791.9|789.1|37
1584080700000|2020-03-13 06:25:00|795.3|792.5|797|794.2|797.9|795.1|795.3|792.5|37
1584081000000|2020-03-13 06:30:00|797.1|794.3|798.7|795.9|798.9|796.1|796.2|793.4|37
1584081300000|2020-03-13 06:35:00|798.8|796|798.8|796|800.1|797.3|798.2|795.4|44
1584081600000|2020-03-13 06:40:00|798.9|796.1|800.1|797.3|800.2|797.4|798.2|795.4|20
1584081900000|2020-03-13 06:45:00|800.2|797.4|798.5|795.7|801|798.2|798.5|795.7|35
1584082200000|2020-03-13 06:50:00|798.6|795.8|797.5|794.7|798.7|795.9|797.5|794.7|21
1584082500000|2020-03-13 06:55:00|797.6|794.8|797.9|795.1|799.1|796.3|796.5|793.7|35
1584082800000|2020-03-13 07:00:00|797.8|795|801.7|798.9|802.6|799.8|797|794.2|107
1584083100000|2020-03-13 07:05:00|801.6|798.8|801.6|798.8|804.6|801.8|801.4|798.6|70
1584083400000|2020-03-13 07:10:00|801.7|798.9|798.9|796.1|801.7|798.9|798.8|796|23
1584083700000|2020-03-13 07:15:00|799|796.2|801.4|798.6|801.4|798.6|799|796.2|53
1584084000000|2020-03-13 07:20:00|801.5|798.7|804.8|802|804.9|802.1|801.5|798.7|82
1584084300000|2020-03-13 07:25:00|805|802.2|804.9|802.1|806.2|803.4|804.4|801.6|60
1584084600000|2020-03-13 07:30:00|804.5|801.7|805.8|803|807.8|805|801.8|799|103
1584084900000|2020-03-13 07:35:00|806|803.2|809.7|806.9|811.8|809|806|803.2|101
1584085200000|2020-03-13 07:40:00|809.8|807|810|807.2|810.2|807.4|808.5|805.7|60
1584085500000|2020-03-13 07:45:00|810.1|807.3|815.3|812.5|815.7|812.9|810|807.2|116
1584085800000|2020-03-13 07:50:00|815.4|812.6|819|816.2|821.1|818.3|815.1|812.3|123
1584086100000|2020-03-13 07:55:00|818.9|816.1|819.4|816.6|819.9|817.1|816.7|813.9|113
1584086400000|2020-03-13 08:00:00|819.5|816.7|819.5|816.7|820.6|817.8|816.5|813|133
1584086700000|2020-03-13 08:05:00|819.3|816.5|817.4|814.6|819.3|816.5|816.3|813.3|80
1584087000000|2020-03-13 08:10:00|817.5|814.7|816.3|813.5|818.1|815.1|814.5|811.7|89
1584087300000|2020-03-13 08:15:00|816.4|813.6|810.8|808|817.1|813.9|810.8|808|112
1584087600000|2020-03-13 08:20:00|810.7|807.9|807.1|804.3|811.1|808.3|805.8|803|130
1584087900000|2020-03-13 08:25:00|807.2|803.2|807.3|804.5|808.6|805.3|806|802.9|73
1584088200000|2020-03-13 08:30:00|807.1|804.3|801.8|799|807.1|804.3|801|797.4|91
1584088500000|2020-03-13 08:35:00|802.6|798.6|798.7|795.9|803.1|800.3|797.9|795.1|124
1584088800000|2020-03-13 08:40:00|798.6|795.8|798.5|795.7|798.8|796|796.7|793.4|66
1584089100000|2020-03-13 08:45:00|798.4|795.6|798.5|795.7|798.7|795.9|796.4|793.6|56
1584089400000|2020-03-13 08:50:00|798.4|795.6|800.1|797.3|800.7|797.3|798.4|795.6|41
1584089700000|2020-03-13 08:55:00|800.2|797.4|802.2|799.4|802.7|799.8|799.2|796.4|62
1584090000000|2020-03-13 09:00:00|802|799.2|799.7|796.9|802.4|799.2|799.6|796.8|39
1584090300000|2020-03-13 09:05:00|799.8|797|799.8|797|800.3|797.2|798.2|794.9|46
1584090600000|2020-03-13 09:10:00|799.6|796.8|805.1|802.3|805.9|803.1|799.1|796.3|81
1584090900000|2020-03-13 09:15:00|805.3|802.5|805.8|803|807.5|804.7|805|802|81
1584091200000|2020-03-13 09:20:00|805.7|802.9|805.7|802.9|806.3|803.5|805.4|802.6|33
1584091500000|2020-03-13 09:25:00|805.8|803|802.8|800|806.2|803|801.9|799.1|71
1584091800000|2020-03-13 09:30:00|802.7|799.9|801.9|798.7|803.9|800.4|801.9|798.5|46
1584092100000|2020-03-13 09:35:00|802.2|799|802.3|799.5|803.9|801|801.7|798.7|57
1584092400000|2020-03-13 09:40:00|803.2|799.2|801.5|798.7|803.2|799.5|801.1|798.3|50
1584092700000|2020-03-13 09:45:00|801.3|798.5|802.4|799.6|802.7|799.8|801|798.2|37
1584093000000|2020-03-13 09:50:00|803.4|800.6|801.3|798.5|803.8|801|801.3|798.5|28
1584093300000|2020-03-13 09:55:00|801.4|798.6|800.9|798.1|803.8|800.6|800.3|797.5|81
1584093600000|2020-03-13 10:00:00|801|798.2|799.2|796.4|801.1|798.3|798.7|795.9|49
1584093900000|2020-03-13 10:05:00|799.1|796.3|799.2|796.4|799.4|796.6|798.4|795.6|52
1584094200000|2020-03-13 10:10:00|799|796.2|798.8|796|799.4|796.6|798.5|795.7|53
1584094500000|2020-03-13 10:15:00|798.9|796.1|801.3|798.5|801.5|798.7|798.8|796|44
1584094800000|2020-03-13 10:20:00|801.4|798.6|801.8|799|802.4|799.6|798.7|795.9|69
1584095100000|2020-03-13 10:25:00|801.9|799.1|801.9|799.1|802.7|799.9|801.2|798.4|32
1584095400000|2020-03-13 10:30:00|801.4|798.6|801.7|798.9|802.8|799.4|800.2|797.2|63
1584095700000|2020-03-13 10:35:00|801.8|799|798.2|795.4|802.3|799|798.2|795.4|53
1584096000000|2020-03-13 10:40:00|798.1|795.3|796.4|793.6|798.6|795.8|795.7|792.9|66
1584096300000|2020-03-13 10:45:00|796.3|793.5|797.6|794.8|797.6|794.8|796.3|793.5|35
1584096600000|2020-03-13 10:50:00|797.7|794.9|802.2|799.4|802.4|799.6|797.5|794.7|99
1584096900000|2020-03-13 10:55:00|802.3|799.5|801.3|798.5|802.9|800.1|799.8|797|73
1584097200000|2020-03-13 11:00:00|801.2|798.4|801.8|799|802.6|799.8|800.6|797.8|55
1584097500000|2020-03-13 11:05:00|802.2|799.4|802.8|800|803.1|800|801.3|798.5|49
1584097800000|2020-03-13 11:10:00|802.7|799.9|801.5|798.7|803.8|800.1|801|798.2|68
1584098100000|2020-03-13 11:15:00|801.4|798.6|801.4|798.6|802.7|799.9|800.8|798|105
1584098400000|2020-03-13 11:20:00|800.7|797.9|801.1|798.3|802.1|798.5|799.9|797.1|76
1584098700000|2020-03-13 11:25:00|801.4|798|801.2|798.4|802.6|799.5|801.2|798|37
1584099000000|2020-03-13 11:30:00|801.3|798.5|801|798.2|803.2|799.5|800.3|797.4|127
1584099300000|2020-03-13 11:35:00|801.1|798.3|802.1|799.3|802.7|799.4|801.1|798.3|17
1584099600000|2020-03-13 11:40:00|802.2|799.4|801.1|798.3|802.8|800|800.1|797.2|106
1584099900000|2020-03-13 11:45:00|801|798.2|797.1|794.3|801|798.2|797|794.2|108
1584100200000|2020-03-13 11:50:00|797|794.2|795.6|792.8|798.7|795.9|795.6|792.8|114
1584100500000|2020-03-13 11:55:00|795.9|793.1|795.6|792.8|798.5|795.4|795.5|792.7|119
1584100800000|2020-03-13 12:00:00|795.5|792.7|798.4|795.6|798.8|795.7|792.2|789.4|150
1584101100000|2020-03-13 12:05:00|798.2|795.4|800.8|798|800.9|798.1|797.7|794.9|109
1584101400000|2020-03-13 12:10:00|800.7|797.9|800.9|798.1|802|798.8|797.7|794.9|151
1584101700000|2020-03-13 12:15:00|801|798.2|803.8|800.9|804.5|801.2|801|798.2|144
1584102000000|2020-03-13 12:20:00|802.9|800.1|801.8|799|803.5|800.2|801.3|798.3|134
1584102300000|2020-03-13 12:25:00|801.5|798.9|801.7|798.8|803.7|800.2|801.4|798.3|164
1584102600000|2020-03-13 12:30:00|802.8|798.7|793.8|791|803|799.5|793.1|790.3|194
1584102900000|2020-03-13 12:35:00|793.9|791.1|794.8|792|795.1|792.3|791.6|788.8|141
1584103200000|2020-03-13 12:40:00|794.6|791.8|796.4|793.6|796.6|793.8|793.8|791|101
1584103500000|2020-03-13 12:45:00|796.3|793.5|796.1|793.3|797.3|794.1|795.1|792.3|124
1584103800000|2020-03-13 12:50:00|796|793.2|795.6|792.8|796.8|794|794.7|791.9|95
1584104100000|2020-03-13 12:55:00|795.7|792.9|798.4|795.5|799.2|796.2|793.1|790.3|143
1584104400000|2020-03-13 13:00:00|798.5|795.6|797|794.2|800.7|797.1|796.8|794|126
1584104700000|2020-03-13 13:05:00|797.1|794.3|797.6|794.8|798.2|795.4|794.8|791.7|80
1584105000000|2020-03-13 13:10:00|797.7|794.9|795.5|792.5|798.1|795.3|793.2|790.4|142
1584105300000|2020-03-13 13:15:00|795.6|792.6|794.6|791.8|795.7|792.7|794.1|791.3|76
1584105600000|2020-03-13 13:20:00|794.2|790.3|802.3|799.5|803|800.2|791|788.2|190
1584105900000|2020-03-13 13:25:00|802.7|799.9|802.9|798.9|806.1|802.2|798.6|794.9|178
1584106200000|2020-03-13 13:30:00|801.8|799|803.8|801|804.9|801.8|801.8|799|223
1584106500000|2020-03-13 13:35:00|803.7|800.9|801.3|798.5|803.7|800.9|801|797.8|87
1584106800000|2020-03-13 13:40:00|801.4|798.6|801.8|799|802.1|799.3|797.2|794.4|163
1584107100000|2020-03-13 13:45:00|802.5|799.7|801.4|798.3|802.5|799.7|798.3|795.4|174
1584107400000|2020-03-13 13:50:00|801.5|798.4|791.3|787.3|802.2|798.7|790.6|787.3|214
1584107700000|2020-03-13 13:55:00|791.2|787.2|781.8|778.3|791.8|788.2|780|777.1|321
1584108000000|2020-03-13 14:00:00|782.5|778.5|781.9|779.1|783.5|779.9|775.5|772.4|343
1584108300000|2020-03-13 14:05:00|781.7|778.9|780.3|777.5|782.7|779.1|778.7|775.9|136
1584108600000|2020-03-13 14:10:00|780.2|777.4|773.4|770.6|782.6|779.7|773.4|770.6|240
1584108900000|2020-03-13 14:15:00|773.3|770.5|779.1|776.3|779.4|776.6|772.6|769.8|234
1584109200000|2020-03-13 14:20:00|779.2|776.4|781.3|778.4|784.6|781.4|778.7|775.9|261
1584109500000|2020-03-13 14:25:00|781.4|778|773.8|771|782|778.2|771.4|768.6|264
1584109800000|2020-03-13 14:30:00|773.4|770.6|771.3|768.5|773.9|770.6|770.2|767.4|269
1584110100000|2020-03-13 14:35:00|771.1|768.3|772.4|769.6|773.6|769.9|770|767.1|274
1584110400000|2020-03-13 14:40:00|772.3|769.5|773.9|771.1|777.1|773.4|770.1|767.3|245
1584110700000|2020-03-13 14:45:00|774|771.2|772.9|770.1|775.7|772.7|771.2|768|207
1584111000000|2020-03-13 14:50:00|773.4|770.6|770.2|767.4|774.8|771.8|770.2|767.4|132
1584111300000|2020-03-13 14:55:00|770|767.2|766.7|763.9|770.1|767.3|765.6|762.6|184
1584111600000|2020-03-13 15:00:00|766.8|764|766.1|763.2|767.6|764.8|763.2|760.4|189
1584111900000|2020-03-13 15:05:00|765.9|763.1|762.8|760|765.9|763.1|761.7|758.9|173
1584112200000|2020-03-13 15:10:00|762.6|759.8|760.4|757.6|762.6|759.8|758.4|755.6|208
1584112500000|2020-03-13 15:15:00|760.5|757.7|761.3|758.5|763.2|759.7|759.1|756.3|218
1584112800000|2020-03-13 15:20:00|761.5|758.7|762.7|759.9|763.3|760.5|760.7|757.9|134
1584113100000|2020-03-13 15:25:00|762.6|759.8|766.2|763.4|767.5|764.7|762.4|759.6|139
1584113400000|2020-03-13 15:30:00|766.6|763.5|762.6|759.7|767.5|764.7|762.2|759.3|181
1584113700000|2020-03-13 15:35:00|762.8|759.1|762.1|759.3|765|761.9|760.5|757.2|222
1584114000000|2020-03-13 15:40:00|762|758.4|758.5|754.7|762.3|759.5|758.3|754.7|274
1584114300000|2020-03-13 15:45:00|757.4|754|755.6|752.8|758.7|755.7|754.1|750.4|363
1584114600000|2020-03-13 15:50:00|755|752.1|758.2|755.4|758.9|756.1|754.8|751.4|324
1584114900000|2020-03-13 15:55:00|758.3|755.5|756.7|753.9|759.6|756.8|755.2|751.4|230
1584115200000|2020-03-13 16:00:00|756.8|754|754.2|751.4|756.9|754|753.9|750.5|255
1584115500000|2020-03-13 16:05:00|754.3|751.5|755.5|752.7|757.6|754.5|753.7|750.2|207
1584115800000|2020-03-13 16:10:00|755.4|752.6|751.9|749.1|755.4|752.6|748.1|745.3|212
1584116100000|2020-03-13 16:15:00|752|749.2|750.9|748.1|753.1|750.2|749.7|746.9|114
1584116400000|2020-03-13 16:20:00|750.6|747.8|749.4|746.6|752.1|749.3|749.4|746.6|125
1584116700000|2020-03-13 16:25:00|749.6|746.8|751.8|749|752.4|749.2|749.2|746.2|147
1584117000000|2020-03-13 16:30:00|751.1|748.3|752.9|750.1|755.5|752.6|749.5|746.7|154
1584117300000|2020-03-13 16:35:00|753|750.2|747.7|744.9|753.7|750.9|745.3|742.5|196
1584117600000|2020-03-13 16:40:00|747.8|745|749.8|747|750|747|745.4|742.6|181
1584117900000|2020-03-13 16:45:00|749.9|747.1|756.1|753.3|757.9|755.1|748.6|745.8|210
1584118200000|2020-03-13 16:50:00|756|753.2|758.8|755.2|759.4|756.6|754.3|751.2|192
1584118500000|2020-03-13 16:55:00|758.4|755.6|751.9|749.1|758.4|755.6|751|748.2|215
1584118800000|2020-03-13 17:00:00|751.8|748.5|745|742.2|754.8|751.8|744.6|741.8|298
1584119100000|2020-03-13 17:05:00|745.1|742.3|742.8|739.9|747.9|744.7|741.6|738.7|276
1584119400000|2020-03-13 17:10:00|742.6|740|747.2|744.4|747.4|744.4|741.2|738.3|160
1584119700000|2020-03-13 17:15:00|747.3|744.5|749.2|746.4|749.6|746.7|746.1|743.3|108
1584120000000|2020-03-13 17:20:00|749.1|746.3|751.5|748.7|752.2|749.3|748.3|745.2|252
1584120300000|2020-03-13 17:25:00|752|749.2|751.4|748.6|753.3|750.1|750.7|747.8|137
1584120600000|2020-03-13 17:30:00|751.8|748.3|751.8|749|753.5|750.4|751|748.1|122
1584120900000|2020-03-13 17:35:00|751.6|748.8|750.9|748.1|752.2|749.3|749.4|746.6|130
1584121200000|2020-03-13 17:40:00|751|748.2|758|754.8|758|755|751|748.2|168
1584121500000|2020-03-13 17:45:00|757.7|754.9|761.7|758.9|762.3|759.5|757|753.9|143
1584121800000|2020-03-13 17:50:00|761.6|758.8|764.2|761.4|764.3|761.5|760|757.2|144
1584122100000|2020-03-13 17:55:00|764.3|761.5|767.2|764.4|768.1|765|763.5|760.7|121
1584122400000|2020-03-13 18:00:00|768.4|764.8|766.2|763.4|768.8|765.7|764.9|762|141
1584122700000|2020-03-13 18:05:00|766.5|763.7|765.9|762|767.4|764.2|763|759.1|101
1584123000000|2020-03-13 18:10:00|765.4|761.9|761.3|758.5|765.7|761.9|761.2|758.4|170
1584123300000|2020-03-13 18:15:00|761.4|758.6|761.6|758.8|763.2|760.4|761.4|758.5|86
1584123600000|2020-03-13 18:20:00|761.5|758.7|765.3|762.4|765.5|762.6|760.2|757.3|113
1584123900000|2020-03-13 18:25:00|765|762.3|763.6|760.7|765.9|763.1|763.2|760.3|110
1584124200000|2020-03-13 18:30:00|763.5|760.5|758.9|755.7|763.5|760.5|757.5|753.8|196
1584124500000|2020-03-13 18:35:00|759.2|755.5|761.9|759.1|762.5|759.6|758.7|755.5|118
1584124800000|2020-03-13 18:40:00|762.4|758.8|759.7|756.8|762.4|759.1|758.2|755.4|120
1584125100000|2020-03-13 18:45:00|759.9|757|758.4|755.3|760.5|757.3|757.9|754.8|101
1584125400000|2020-03-13 18:50:00|757.8|754.7|757|753.7|758.5|755.5|756.8|753.5|126
1584125700000|2020-03-13 18:55:00|757.2|753.9|757.9|754.5|759.8|756.5|757|753.6|115
1584126000000|2020-03-13 19:00:00|757.8|754.3|760.1|756.3|760.6|756.6|757.6|754.3|6
1584126600000|2020-03-13 19:10:00|761|757|759.3|756|761|757.2|759.3|755.9|19
1584126900000|2020-03-13 19:15:00|760.7|756.7|762.8|759.3|763.2|759.7|760.7|756.7|23
1584127200000|2020-03-13 19:20:00|763.5|759.5|763.1|759.3|763.5|759.5|762.3|758.5|9
1584127500000|2020-03-13 19:25:00|762.9|759.1|762.3|758.3|763|759.2|762.3|758.3|9
1584127800000|2020-03-13 19:30:00|762.2|758.2|760.9|757|762.2|758.2|760.9|757|8
1584128400000|2020-03-13 19:40:00|763.2|759.3|764.1|760.3|764.3|760.6|763|759.3|11
1584128700000|2020-03-13 19:45:00|763.8|760|761.5|757.5|764.5|760.7|761.5|757.5|18
1584129000000|2020-03-13 19:50:00|761.6|757.6|763.1|759.1|763.3|759.4|761.6|757.6|8
1584129300000|2020-03-13 19:55:00|764.1|760.1|765.3|761.5|765.8|761.9|763.9|760.1|7
1584309600000|2020-03-15 22:00:00|765.5|761.3|765.5|761.3|765.5|761.3|765.5|761.3|1
1584312600000|2020-03-15 22:50:00|751|746.7|750.2|746.2|751|746.8|750.2|746.2|7
1584312900000|2020-03-15 22:55:00|750.3|746.1|748.4|744.7|750.3|746.2|748.4|744.4|53
1584313200000|2020-03-15 23:00:00|749.2|744.8|749.1|745.1|749.9|746.2|749|744.7|18
1584313500000|2020-03-15 23:05:00|749.3|745.3|749.3|745.2|749.9|745.9|749.2|745.1|20
1584313800000|2020-03-15 23:10:00|750.6|746.7|750.4|746.9|750.6|746.9|750.2|746.3|24
1584314100000|2020-03-15 23:15:00|750.3|746.8|750.7|746.8|750.9|747.4|749.1|746.3|44
1584314400000|2020-03-15 23:20:00|750.5|746.6|756.2|752.2|756.5|752.7|750.5|746.6|9
1584314700000|2020-03-15 23:25:00|758.2|755.4|761.2|758|761.7|758.1|758.2|755.4|20
1584315000000|2020-03-15 23:30:00|762.8|758.9|763.2|759.5|764.3|760.8|762.6|758.8|50
1584315300000|2020-03-15 23:35:00|763.4|759.4|765.7|762.5|767.8|763.9|763|759.3|98
1584315600000|2020-03-15 23:40:00|765.6|761.8|761.5|757.8|766.1|762.9|761.5|757.8|98
1584315900000|2020-03-15 23:45:00|761.3|757.6|760.6|756.7|763.2|759.4|760.6|756.7|27
1584316200000|2020-03-15 23:50:00|761.6|757.7|762.7|759.5|762.7|759.5|760|756.5|77
1584316500000|2020-03-15 23:55:00|762.8|760|761.8|757.8|764.9|761.2|760.4|756.4|38
1584316800000|2020-03-16 00:00:00|767.3|763.4|769.2|765.4|769.2|765.4|767.3|763.4|2
1584317100000|2020-03-16 00:05:00|769.5|765.6|768.9|765|772.2|768.2|768.9|765|10
1584317400000|2020-03-16 00:10:00|768.8|764.9|769.9|766|770.6|766.8|766.9|763.2|121
1584317700000|2020-03-16 00:15:00|768.2|764.3|765.7|761.8|768.2|764.3|763.3|759.3|69
1584318000000|2020-03-16 00:20:00|765.5|762|762.3|758.7|765.5|762|762|758.4|120
1584318300000|2020-03-16 00:25:00|762.8|759.6|762.3|758.3|765.2|761.9|762.3|758.3|163
1584318600000|2020-03-16 00:30:00|762.2|758.9|761.3|757.5|763.1|759.3|759.9|756.1|184
1584318900000|2020-03-16 00:35:00|761.1|757.6|758.7|755.4|761.1|757.6|757.5|753.6|149
1584319200000|2020-03-16 00:40:00|758.8|755.1|759.8|756.3|762.2|758.9|758.8|755.1|164
1584319500000|2020-03-16 00:45:00|759.6|756.2|763.1|759.4|764|760.3|759.6|755.7|111
1584319800000|2020-03-16 00:50:00|763.2|759.5|763.9|760.2|764.1|760.3|761.9|758.2|72
1584320100000|2020-03-16 00:55:00|764|760.1|765|761.8|765.3|761.9|763.6|760.1|36
1584320400000|2020-03-16 01:00:00|765.3|761.6|762.2|759|765.3|762|761.9|758.4|242
1584320700000|2020-03-16 01:05:00|762.3|759.5|765.3|762.1|765.8|762.6|762|758.3|116
1584321000000|2020-03-16 01:10:00|765.4|761.5|764.1|760.8|767.3|764|764.1|760.8|115
1584321300000|2020-03-16 01:15:00|764.5|760.5|764.5|760.8|765.8|762.5|764.4|760.5|80
1584321600000|2020-03-16 01:20:00|764.4|761.1|764.5|760.8|765.9|762.1|764.1|760.3|74
1584321900000|2020-03-16 01:25:00|764.3|760.4|765|761.4|765.2|761.4|762.5|758.7|124
1584322200000|2020-03-16 01:30:00|765.8|762.1|765|761.5|767.2|763.5|764.8|760.9|68
1584322500000|2020-03-16 01:35:00|765.1|761.6|764.4|761.5|765.5|762.6|763.8|760.7|55
1584322800000|2020-03-16 01:40:00|764.8|761.1|763.3|760.5|765.1|762.1|762.9|759.7|70
1584323100000|2020-03-16 01:45:00|763.2|760.2|763.5|760.7|764.3|761.2|762.8|759.7|69
1584323400000|2020-03-16 01:50:00|763.6|760.8|764|761.2|765.1|761.9|763.5|760.4|47
1584323700000|2020-03-16 01:55:00|763.9|761.1|764.1|761.2|765.1|761.8|763.2|759.7|59
1584324000000|2020-03-16 02:00:00|764|761.3|763.4|760.6|764.3|761.3|763.1|759.7|38
1584324300000|2020-03-16 02:05:00|763.3|760|761.7|758|763.8|761|760.9|758|40
1584324600000|2020-03-16 02:10:00|761.6|757.9|764.2|760.5|764.2|760.9|760.7|757.4|144
1584324900000|2020-03-16 02:15:00|763.9|760.9|763.8|761|765|762|763|759.2|100
1584325200000|2020-03-16 02:20:00|763.7|760.9|763.3|760.5|764.4|761.2|763.3|760.1|30
1584325500000|2020-03-16 02:25:00|763.4|759.9|763.7|760.9|765|762.2|763|759.8|59
1584325800000|2020-03-16 02:30:00|763.9|760.2|765|761.7|765.1|762.1|763.7|760.1|55
1584326100000|2020-03-16 02:35:00|764.8|761.9|766|763|767.1|763.6|764.1|760.8|74
1584326400000|2020-03-16 02:40:00|765.9|762.9|765.3|762.5|767.1|764.3|764.9|762.3|72
1584326700000|2020-03-16 02:45:00|765.6|762.7|766.6|763.8|767.2|763.9|765.3|762.5|79
1584327000000|2020-03-16 02:50:00|766.7|763.9|766.3|763.5|767.2|764.4|766.1|762.8|62
1584327300000|2020-03-16 02:55:00|766.4|762.9|765.7|762.9|766.4|763.6|765.4|762.1|75
1584327600000|2020-03-16 03:00:00|765.8|763|763.7|760.9|765.8|763|762.8|760|152
1584327900000|2020-03-16 03:05:00|763.6|760.8|765.4|762.6|765.5|762.6|763.6|760.8|69
1584328200000|2020-03-16 03:10:00|765.7|762.9|765.7|762.9|766.4|763.2|765.2|761.8|63
1584328500000|2020-03-16 03:15:00|766.1|763.3|766.5|763.7|767.2|764.3|766.1|762.8|22
1584328800000|2020-03-16 03:20:00|766.3|763.2|766.5|763.4|768.3|765.3|766.3|763.2|96
1584329100000|2020-03-16 03:25:00|766.8|763.7|767.4|764.1|768.1|764.8|766.4|763.1|61
1584329400000|2020-03-16 03:30:00|767.3|763.5|769.3|766.2|769.4|766.2|767.2|763.5|66
1584329700000|2020-03-16 03:35:00|769.2|766.3|766.8|764|771.6|768.8|766.8|763.1|122
1584330000000|2020-03-16 03:40:00|766.9|764.1|767.9|765.1|768.4|765.5|766.7|763.9|54
1584330300000|2020-03-16 03:45:00|767.8|765|768.2|765.2|768.3|765.5|767.2|764.4|36
1584330600000|2020-03-16 03:50:00|768.4|765.6|768.8|766|769.9|766.7|767.7|764.9|66
1584330900000|2020-03-16 03:55:00|768.9|765.9|769.1|766.3|769.3|766.5|768.5|765.2|62
1584331200000|2020-03-16 04:00:00|769.2|766.4|767.8|765|769.2|766.4|767.3|764.5|69
1584331500000|2020-03-16 04:05:00|767.9|765.1|767.1|764.2|770.4|767|767.1|763.8|54
1584331800000|2020-03-16 04:10:00|767.3|764.3|767.8|765|767.8|765|767|763.3|50
1584332100000|2020-03-16 04:15:00|768.1|765.3|769.6|766.3|770.4|767.6|767.8|764.3|71
1584332400000|2020-03-16 04:20:00|769.9|766|769.8|767|770.4|767.5|769.1|765.9|125
1584332700000|2020-03-16 04:25:00|769.7|766.9|769.3|766.1|770.7|767.9|768.2|764.4|93
1584333000000|2020-03-16 04:30:00|769.2|765.5|767.4|764.6|769.3|766.1|766.8|763.8|77
1584333300000|2020-03-16 04:35:00|767.7|764.1|767.3|764.5|767.7|764.6|766.9|764.1|38
1584333600000|2020-03-16 04:40:00|767.4|764.6|769.8|767|771|768.4|767.4|764.6|107
1584333900000|2020-03-16 04:45:00|770.2|767.3|770|767.2|770.2|767.3|767.8|764.8|92
1584334200000|2020-03-16 04:50:00|769.8|766.6|769.9|767.1|770.5|767.7|769.8|766.5|67
1584334500000|2020-03-16 04:55:00|769.8|767|770.1|767.3|772|769.1|769.8|766.5|56
1584334800000|2020-03-16 05:00:00|769.9|767.1|768.1|764.8|769.9|767.1|766.8|763.6|90
1584335100000|2020-03-16 05:05:00|767.8|764.5|770|767.1|770.3|767.2|767.4|763.8|154
1584335400000|2020-03-16 05:10:00|770.1|767.2|768.3|765.5|770.8|768|766.8|763.8|182
1584335700000|2020-03-16 05:15:00|768.4|765.2|768.4|765.3|770.3|767.1|768|764.4|231
1584336000000|2020-03-16 05:20:00|768.5|765.2|768.3|764.9|769.3|765.8|768.3|764.5|71
1584336300000|2020-03-16 05:25:00|768.2|765|767.5|764.7|768.5|765.1|767.3|764.4|49
1584336600000|2020-03-16 05:30:00|767.6|764.8|768.1|765.3|768.6|765.7|765.7|762.6|88
1584336900000|2020-03-16 05:35:00|768|765.2|767.9|765.1|768.5|766|767.8|765.1|42
1584337200000|2020-03-16 05:40:00|768|765.2|767.4|765.6|768|765.7|767.1|765.2|27
1584337500000|2020-03-16 05:45:00|767.5|765.7|768.7|765.9|769.2|766.8|767.5|764.9|50
1584337800000|2020-03-16 05:50:00|768.2|766.4|767.7|764.9|769.3|767|767.3|764|53
1584338100000|2020-03-16 05:55:00|767.2|765.4|767.6|764.8|768.5|766.1|766.1|763.2|73
1584338400000|2020-03-16 06:00:00|767.5|764.7|768.8|766|769|766.1|765.4|762|110
1584338700000|2020-03-16 06:05:00|768.3|765.4|767.8|765|769.4|766.6|767.8|765|68
1584339000000|2020-03-16 06:10:00|767.7|764.9|769.4|766.6|769.8|767|767.1|763.8|60
1584339300000|2020-03-16 06:15:00|768.6|766.8|770.6|767.8|771.2|767.9|768.3|766.4|41
1584339600000|2020-03-16 06:20:00|771.1|767.3|769.8|766.8|771.1|768.3|769.8|766.5|74
1584339900000|2020-03-16 06:25:00|770|767.2|770|767.2|770.4|767.6|769.9|767.1|27
1584340200000|2020-03-16 06:30:00|769.9|767.1|769.9|767.1|770.2|767.4|769.6|766.8|19
1584340500000|2020-03-16 06:35:00|770|767.2|770.4|767.6|770.7|767.9|769.9|767.1|46
1584340800000|2020-03-16 06:40:00|770.5|767.7|771.2|768.4|771.2|768.5|770.1|767.3|17
1584341100000|2020-03-16 06:45:00|771.5|768.7|771.9|769.1|773.2|770.4|771.4|768.4|72
1584341400000|2020-03-16 06:50:00|772.1|769.3|771.7|768.9|772.3|769.4|771.6|768.5|39
1584341700000|2020-03-16 06:55:00|771.6|768.8|771.5|768.7|772.6|769.8|770.7|767.7|93
1584342000000|2020-03-16 07:00:00|771.6|768.5|772.4|769.6|772.6|770.5|769.7|766.7|133
1584342300000|2020-03-16 07:05:00|772.5|769.7|769|766.2|772.8|771|768.2|765.4|155
1584342600000|2020-03-16 07:10:00|768.9|766.1|766.8|764|768.9|766.1|765.8|762.1|124
1584342900000|2020-03-16 07:15:00|767|764.2|766.1|763.3|767.4|765.1|765.3|762.2|88
1584343200000|2020-03-16 07:20:00|766|763.2|762.7|759.3|766.1|763.3|762.3|758.7|112
1584343500000|2020-03-16 07:25:00|762.9|760.1|760.9|758.1|763.2|760.5|760.3|756.8|255
1584343800000|2020-03-16 07:30:00|760.8|758|758.8|757|760.9|758.5|758.8|755.6|232
1584344100000|2020-03-16 07:35:00|758.9|755.8|756.7|753.9|759.7|757.6|755.4|752|216
1584344400000|2020-03-16 07:40:00|756.2|753.1|754|750.4|756.6|753.8|753.8|750.4|255
1584344700000|2020-03-16 07:45:00|753.9|751|752.1|749.3|755.7|752.8|751.8|749|176
1584345000000|2020-03-16 07:50:00|752.8|750|752.9|750.1|755.9|753.1|752.2|748.3|99
1584345300000|2020-03-16 07:55:00|753|750.2|753.2|751.4|753.9|751.4|752.4|749.6|55
1584345600000|2020-03-16 08:00:00|753|751.2|753.9|751.1|754.9|752.5|752.8|749.8|113
1584345900000|2020-03-16 08:05:00|753.7|750.9|755.4|753.6|755.9|753.8|752.4|749.5|92
1584346200000|2020-03-16 08:10:00|755.5|753.7|754.2|751.4|755.5|753.7|752.6|749.6|121
1584346500000|2020-03-16 08:15:00|753.7|750.9|751|748.2|754.1|751.3|750.3|747.5|106
1584346800000|2020-03-16 08:20:00|751.3|748.5|751.3|748.5|753.5|750.7|750.5|747.5|98
1584347100000|2020-03-16 08:25:00|751.4|748.6|750|747.2|751.5|748.7|750|746.8|74
1584347400000|2020-03-16 08:30:00|750.2|747.4|748.7|745.9|750.8|748|747.6|744.8|150
1584347700000|2020-03-16 08:35:00|748.6|745.8|744.8|742|748.7|745.9|744.7|740.9|182
1584348000000|2020-03-16 08:40:00|744.7|741.7|746.8|744|748.2|745.4|744.7|741.7|118
1584348300000|2020-03-16 08:45:00|747|744.2|744.9|742.1|747.1|745.1|744|740.7|160
1584348600000|2020-03-16 08:50:00|745|742.2|738.6|735.8|745|742.2|738.4|735.5|165
1584348900000|2020-03-16 08:55:00|738.4|735.6|732.6|729.5|738.7|735.9|732.6|728.9|239
1584349200000|2020-03-16 09:00:00|732.8|729|728.7|725.9|734.7|731.9|728|724.7|356
1584349500000|2020-03-16 09:05:00|729.1|725.3|726.8|724|731.7|728.1|724.8|722.3|332
1584349800000|2020-03-16 09:10:00|726.7|723.9|717.4|714.6|726.8|724|717.4|714.6|175
1584350100000|2020-03-16 09:15:00|716.1|713.3|707.2|704.4|716.1|713.3|702.7|699.2|218
1584350400000|2020-03-16 09:20:00|707.3|703.3|715|712.2|715.4|712.6|706.3|703.2|233
1584350700000|2020-03-16 09:25:00|715.2|712.1|713.1|709.3|716.3|713.1|712.1|708.2|194
1584351000000|2020-03-16 09:30:00|713.2|710.4|702.5|698.5|713.4|710.6|702.1|698.1|99
1584351300000|2020-03-16 09:35:00|702.7|698.7|705.3|701.3|706|702|702.1|698.1|74
1584351600000|2020-03-16 09:40:00|705.2|701.2|708.8|704.8|710.6|706.6|703.5|699.5|58
1584351900000|2020-03-16 09:45:00|709|705|716|712|716.6|712.6|709|705|41
1584352200000|2020-03-16 09:50:00|716.2|712.2|713.2|709.2|719.1|715.1|713.1|709.1|39
1584352500000|2020-03-16 09:55:00|713.5|709.5|715.5|711.5|716.6|712.6|712.7|708.7|33
1584352800000|2020-03-16 10:00:00|715.3|711.3|713.1|709.1|717.3|713.3|712.3|708.3|39
1584353100000|2020-03-16 10:05:00|712.2|708.2|705.4|701.4|712.2|708.2|702.9|698.9|33
1584353400000|2020-03-16 10:10:00|705.3|701.3|689.8|685.8|705.3|701.3|689.7|685.7|75
1584353700000|2020-03-16 10:15:00|690|686|660.1|656.1|690.7|686.7|658.2|654.2|34
1584354000000|2020-03-16 10:20:00|621.8|617.8|622.6|618.6|622.6|618.6|621.8|617.8|4
1584354300000|2020-03-16 10:25:00|592.1|588.1|592.1|588.1|592.1|588.1|592.1|588.1|1
1584354600000|2020-03-16 10:30:00|591|587|626|622|627.3|623.3|590.5|586.5|63
1584354900000|2020-03-16 10:35:00|626.2|622.2|625.1|621.1|626.2|622.2|623.9|619.9|16
1584356700000|2020-03-16 11:05:00|635.5|631.5|635.5|631.5|635.5|631.5|635.5|631.5|1
1584357000000|2020-03-16 11:10:00|630.3|626.3|631.3|627.5|631.3|627.5|629.8|625.9|14
1584359100000|2020-03-16 11:45:00|629.2|625.4|629|626.2|629.6|626.8|629|625.4|13
1584361800000|2020-03-16 12:30:00|670.9|666.9|668.4|664.7|672.7|669|668.4|664.7|105
1584362100000|2020-03-16 12:35:00|668.5|664.5|664.1|660.1|668.5|664.7|664.1|660.1|22
1584362700000|2020-03-16 12:45:00|647.4|642.9|647.2|642|656.2|648|642.4|635.2|242
1584363000000|2020-03-16 12:50:00|647.6|641.4|643.4|637.2|650.3|643|638.8|630.2|155
1584363300000|2020-03-16 12:55:00|646|632.9|640.7|628.3|646.9|639.9|635.6|627.6|244
1584363600000|2020-03-16 13:00:00|639.3|630.1|651.9|646.2|656.4|649.3|633|623.5|332
1584363900000|2020-03-16 13:05:00|651.8|644.2|661.1|655|664.6|657.1|645.6|635.2|395
1584364200000|2020-03-16 13:10:00|662.4|653.4|672.7|667.3|674.5|667.6|656.7|644.4|205
1584364500000|2020-03-16 13:15:00|674.9|667.2|668|662.2|676.3|668|663.2|650.7|324
1584364800000|2020-03-16 13:20:00|667.8|661.9|674|668.2|675.7|669.1|666.2|655.5|282
1584365100000|2020-03-16 13:25:00|673.8|668.3|676.9|670.6|683.1|675.8|671|663.3|244
1584365400000|2020-03-16 13:30:00|682.8|664.4|673.6|668.5|682.8|670.8|663.4|654.4|302
1584365700000|2020-03-16 13:35:00|673.7|668.6|650.5|645.2|674.5|669.2|649.6|640.6|372
1584366000000|2020-03-16 13:40:00|650.9|643.2|654.9|643.3|657.1|648.7|642.7|632.4|240
1584366300000|2020-03-16 13:45:00|654.7|644|657.4|653.3|660.3|653.7|647.7|638.2|341
1584366600000|2020-03-16 13:50:00|658.2|654.1|667.8|659.5|675.1|669.6|656.5|650.3|366
1584366900000|2020-03-16 13:55:00|667.7|659.4|642.4|627.1|668.6|660|642.4|627.1|357
1584367200000|2020-03-16 14:00:00|636.1|630.1|658.5|648.8|663.5|652.9|636.1|627.4|229
1584367500000|2020-03-16 14:05:00|659|648.7|672.8|658|672.8|664|657.9|647.9|321
1584367800000|2020-03-16 14:10:00|673|667.3|668.7|662.1|674.6|668.3|668.7|655.1|161
1584368100000|2020-03-16 14:15:00|670.6|657.4|672.8|665.3|676.5|667.5|659.9|649.5|353
1584368400000|2020-03-16 14:20:00|672.9|665.7|671.9|666.4|673.6|666.8|667.6|655.5|262
1584368700000|2020-03-16 14:25:00|670.9|666.5|678.6|667.1|680.2|673.1|669.4|660.2|241
1584369000000|2020-03-16 14:30:00|676.8|670.8|690.4|685.9|690.9|686.3|676.1|667.1|310
1584369300000|2020-03-16 14:35:00|690.2|685.6|678.5|671.5|692.5|686|675.2|664.4|312
1584369600000|2020-03-16 14:40:00|680.9|670.5|675.8|671.1|688.3|678.2|675.4|667.9|321
1584369900000|2020-03-16 14:45:00|675.6|669.9|666.2|661.4|676.4|672.1|665.9|659.5|231
1584370200000|2020-03-16 14:50:00|666.3|661.6|654.5|648.8|674.4|669.6|654.5|648.8|313
1584370500000|2020-03-16 14:55:00|661.3|642.7|650.9|644.3|661.3|649.6|645.4|638.2|303
1584370800000|2020-03-16 15:00:00|650.7|644.1|655.1|647.2|657.8|650.3|649.3|640.2|269
1584371100000|2020-03-16 15:05:00|659.2|651.5|655.6|650.7|659.2|651.5|648.8|640.2|277
1584371400000|2020-03-16 15:10:00|655.7|650.8|665.1|659.2|669.4|661.2|655.5|647.2|335
1584371700000|2020-03-16 15:15:00|667.7|655.5|685.6|678.2|685.8|678.2|663.3|655.5|344
1584372000000|2020-03-16 15:20:00|681.8|675.6|677.9|666.8|684.1|675.6|672.8|657.9|274
1584372300000|2020-03-16 15:25:00|678.5|665.2|670.5|662.3|681.3|668.5|665.5|652.7|307
1584372600000|2020-03-16 15:30:00|672.7|660|678.2|671.3|684.2|673.3|670.8|659.8|262
1584372900000|2020-03-16 15:35:00|683.1|668|685.3|680|686.3|680.6|679.6|667.5|333
1584373200000|2020-03-16 15:40:00|685.2|677.5|673.5|668.4|685.7|679.8|672.7|665.2|222
1584373500000|2020-03-16 15:45:00|673.4|668.5|671.2|666.3|674.8|669.9|669.1|662.7|225
1584373800000|2020-03-16 15:50:00|671.3|666.5|671.8|666.4|674.7|668.7|668.6|660.7|176
1584374100000|2020-03-16 15:55:00|671.9|666.5|672.5|667.2|673.6|668.1|669.4|663.2|200
1584374400000|2020-03-16 16:00:00|673.4|665.2|670|664.6|673.4|667.9|667|660|252
1584374700000|2020-03-16 16:05:00|669.9|664.8|666.3|660.5|670.1|664.9|664.8|657.4|249
1584375000000|2020-03-16 16:10:00|666.2|660.7|663.7|658.3|669.8|664.4|662.6|654.4|263
1584375300000|2020-03-16 16:15:00|664.2|658.2|662.6|658.4|664.4|658.6|660.3|652.7|204
1584375600000|2020-03-16 16:20:00|662.7|658.5|662.7|658.7|668.2|663.1|662.5|656.6|168
1584375900000|2020-03-16 16:25:00|662.9|658.9|658.4|653.6|664.5|659.9|658|650.7|177
1584376200000|2020-03-16 16:30:00|658.9|651.6|666.8|663|668.8|663.5|658.2|650.2|309
1584376500000|2020-03-16 16:35:00|667.2|662.9|666|660.8|671.1|666.2|665.4|657.1|288
1584376800000|2020-03-16 16:40:00|665.8|660.9|667.2|663.1|670.9|665.5|664.8|657.9|242
1584377100000|2020-03-16 16:45:00|667|663|656.9|650.5|667|663|656.2|646.7|247
1584377400000|2020-03-16 16:50:00|659.5|648.1|661|657.2|663.1|657.5|656.9|648.1|232
1584377700000|2020-03-16 16:55:00|660.9|657.1|667|657.2|667|660.6|658.2|648.7|300
1584378000000|2020-03-16 17:00:00|665.8|660.2|661.4|655.3|667.6|660.9|656.5|650.4|534
1584378300000|2020-03-16 17:05:00|660.5|657|664.1|660.2|664.4|660.4|660.4|655.4|203
1584378600000|2020-03-16 17:10:00|664.2|660.4|664.6|660.3|668.3|663.6|663.9|659.1|133
1584378900000|2020-03-16 17:15:00|664.3|660|659.1|654.8|665.1|660.7|659|653.7|139
1584379200000|2020-03-16 17:20:00|659|654.7|662.2|653|662.4|655.4|655.7|649.2|142
1584379500000|2020-03-16 17:25:00|662|653.1|657.5|648.3|662|655.6|655.7|647.9|101
1584379800000|2020-03-16 17:30:00|657.2|651.3|656.4|651|661.6|653.6|656.2|647.7|136
1584380100000|2020-03-16 17:35:00|656.2|650.8|658.6|654.3|659.7|654.3|652.5|647.7|163
1584380400000|2020-03-16 17:40:00|657.5|654.2|655.7|651.5|661.6|654.2|655.6|647.7|141
1584380700000|2020-03-16 17:45:00|656.9|651.4|659.6|655.2|662.6|656.1|655.5|651|131
1584381000000|2020-03-16 17:50:00|659.5|655.3|659.1|654.6|663.9|658.7|659.1|652|69
1584381300000|2020-03-16 17:55:00|658.7|654.5|658.8|653.1|662.7|656.4|658.2|650.6|99
1584381600000|2020-03-16 18:00:00|658.9|653.2|656.8|651.4|663.3|655|654.2|647.9|135
1584381900000|2020-03-16 18:05:00|656.9|651.5|660.1|655.4|662.4|656|656.5|651.1|150
1584382200000|2020-03-16 18:10:00|660.2|655.3|664.1|659.3|664.5|659.5|660|655.3|98
1584382500000|2020-03-16 18:15:00|664.4|659.6|659.9|655.3|664.6|659.9|659.7|655.1|72
1584382800000|2020-03-16 18:20:00|660.1|655.4|662.3|657.4|662.9|658.2|659.7|655|38
1584383100000|2020-03-16 18:25:00|662.1|657.3|661.9|657.6|664|659.4|661.9|657.2|61
1584383400000|2020-03-16 18:30:00|662|657.7|664.6|659.8|665.5|659.8|659.4|654.4|135
1584383700000|2020-03-16 18:35:00|666.4|658.5|665.5|661.4|666.6|662|664.6|657.7|86
1584384000000|2020-03-16 18:40:00|665.6|661.9|662.4|658|667.3|662.2|661.9|656.5|114
1584384300000|2020-03-16 18:45:00|662.5|658.1|664.4|660.2|665.3|660.2|662.5|657.2|36
1584384600000|2020-03-16 18:50:00|664.8|660.5|667.8|662.9|670.3|665|664.8|659.5|112
1584384900000|2020-03-16 18:55:00|667.9|663|671.5|665|673.6|666.4|667.8|661|171
1584385200000|2020-03-16 19:00:00|671.3|664.8|672.5|666.6|674.9|667.4|670.5|663.1|104
1584385500000|2020-03-16 19:05:00|674.8|664|671.8|666.1|675.1|667|671.8|663.6|99
1584385800000|2020-03-16 19:10:00|672.9|666.8|669.5|664.2|674|666.9|667.7|659.8|147
1584386100000|2020-03-16 19:15:00|669.6|661.8|669.5|664.4|672.8|666.8|669.2|660.6|92
1584386400000|2020-03-16 19:20:00|669.6|664.5|668.8|663|672.1|664.6|667.8|659.9|92
1584386700000|2020-03-16 19:25:00|668.4|663.1|667|661.1|673.8|665|666.9|659.3|74
1584387000000|2020-03-16 19:30:00|666.8|661|665.2|660.1|667.5|661.5|664.9|659.5|63
1584387300000|2020-03-16 19:35:00|664.9|659.9|660.3|654.8|665.5|659.9|660.1|654.4|86
1584387600000|2020-03-16 19:40:00|660.2|654.9|661.2|655.8|664.1|656.1|659.5|653.7|67
1584387900000|2020-03-16 19:45:00|661.4|656|661.2|655.9|664.7|657.7|660.3|654.9|45
1584388200000|2020-03-16 19:50:00|664.9|653.3|660|655.1|664.9|655.7|658.3|652.8|91
1584388500000|2020-03-16 19:55:00|660.2|656.1|661.9|657.1|665|658.2|659.2|653|129
1584388800000|2020-03-16 20:00:00|661.8|657|665.5|659.4|670.5|659.5|661.4|655.7|147
1584389100000|2020-03-16 20:05:00|665.7|659.5|661.8|656.2|666.9|659.5|659.8|653.9|93
1584389400000|2020-03-16 20:10:00|662|656.4|662.6|656.7|667.9|659.6|661.9|653.8|80
1584389700000|2020-03-16 20:15:00|662.8|656.9|663.1|656.6|667.8|657.2|662.6|654.1|28
1584390000000|2020-03-16 20:20:00|663|656.5|661.2|655.2|666.4|656.5|661.2|653.4|44
1584390300000|2020-03-16 20:25:00|661.3|655.3|661.2|655.4|663.2|657.2|660.8|654.4|44
1584390600000|2020-03-16 20:30:00|661.1|655.2|662.1|656.6|662.4|656.7|660.8|654.6|25
1584390900000|2020-03-16 20:35:00|662.2|656.5|667.7|661|667.7|661|661.9|653.8|86
1584391200000|2020-03-16 20:40:00|666.5|660.6|666.9|660.3|670.3|661.8|666.2|657.1|91
1584391500000|2020-03-16 20:45:00|667|660.4|669.3|662.7|672.7|664.5|667|660.1|98
1584391800000|2020-03-16 20:50:00|669.4|660.6|668.8|662.3|673.2|663|668.8|660.4|36
1584392100000|2020-03-16 20:55:00|668.7|662.2|671.5|662.1|672.8|663.5|668.7|661.3|72
1584396000000|2020-03-16 22:00:00|675.4|659.7|666.1|660.9|675.4|662.1|664.6|659.7|31
1584396300000|2020-03-16 22:05:00|666.5|661|666.3|662.1|667.3|662.1|666.3|661|18
1584396600000|2020-03-16 22:10:00|666.2|661.9|664.7|660.9|666.2|661.9|664.7|660.8|19
1584396900000|2020-03-16 22:15:00|664.6|660.7|664.7|661.1|665.1|661.6|664|660.4|25
1584397200000|2020-03-16 22:20:00|664.8|661|664.8|660.7|664.8|661|664.7|660.7|19
1584397500000|2020-03-16 22:25:00|664.6|660.6|664.7|660.2|664.7|660.6|664.5|660.2|10
1584397800000|2020-03-16 22:30:00|664.6|660|665.7|661|665.9|661.2|664.6|660|24
1584398100000|2020-03-16 22:35:00|665.6|661.1|665.9|661.3|666|661.4|665.6|661.1|12
1584398400000|2020-03-16 22:40:00|666|661.2|665.6|661|666|661.2|665.4|660.6|12
1584398700000|2020-03-16 22:45:00|665.5|660.7|666.1|661.3|666.1|661.3|665.3|660.5|13
1584399000000|2020-03-16 22:50:00|665.8|661.1|665.9|661.5|666|661.5|665.5|660.9|11
1584399300000|2020-03-16 22:55:00|665.6|661.2|665.2|661.6|665.6|661.8|665.2|661.2|15
1584399600000|2020-03-16 23:00:00|665.3|661.7|666.4|662.5|666.4|662.5|665.3|661.7|12
1584399900000|2020-03-16 23:05:00|668.6|664.6|671.3|666.9|672.1|668.3|668.5|664.6|59
1584400200000|2020-03-16 23:10:00|671.4|667|672.4|667.9|672.8|668.6|671.4|667|77
1584400500000|2020-03-16 23:15:00|672.3|667.8|672.6|668.7|673.1|669.9|672.3|667.8|33
1584400800000|2020-03-16 23:20:00|672.5|668.5|671.4|667.8|672.7|668.8|671|667.1|47
1584401100000|2020-03-16 23:25:00|671.5|667.9|672.1|668.8|672.3|668.8|671.4|667.9|44
1584401400000|2020-03-16 23:30:00|672.2|668.9|682.8|680|683.9|680.9|672.1|668.9|82
1584401700000|2020-03-16 23:35:00|682.9|680.1|670|666.6|682.9|680.1|669|665.4|88
1584402000000|2020-03-16 23:40:00|670.2|666.7|670.3|667.2|670.7|667.5|667.2|664.1|60
1584402300000|2020-03-16 23:45:00|670.1|666.8|673.6|669.7|675.7|670.9|666.8|663.5|89
1584402600000|2020-03-16 23:50:00|673.7|669.6|675|670.7|675.4|671.3|673.7|669.6|21
1584402900000|2020-03-16 23:55:00|675.1|670.6|668.5|664.9|675.1|670.7|667.9|664|47
1584403200000|2020-03-17 00:00:00|668.1|664.6|669.3|665.5|669.5|665.6|668.1|664.5|26
1584403500000|2020-03-17 00:05:00|669.2|665.4|668.4|665.3|671.9|668.4|668.3|665.1|55
1584403800000|2020-03-17 00:10:00|668.8|665.6|672.9|669.6|674.4|669.6|668.5|664.5|54
1584404100000|2020-03-17 00:15:00|674.9|670.4|674.9|671.5|677.7|672|672.9|669.6|74
1584404400000|2020-03-17 00:20:00|675|671.6|678.9|675.7|680.6|675.7|674.6|670.8|89
1584404700000|2020-03-17 00:25:00|680.8|674.8|690.4|687.6|691.7|687.6|678.5|674.8|213
1584405000000|2020-03-17 00:30:00|690.3|687.5|688.8|685.2|692.4|687.5|684.1|680.7|126
1584405300000|2020-03-17 00:35:00|688.9|685.3|687.5|683.8|691.6|686|687.4|683|94
1584405600000|2020-03-17 00:40:00|687.6|683.9|691|684.2|692.3|688|685|681.1|141
1584405900000|2020-03-17 00:45:00|688.7|685.3|692.3|689.2|695.9|692.9|688.6|683.9|170
1584406200000|2020-03-17 00:50:00|692.4|689.3|691.2|687.5|700.2|694.4|691.2|686.8|140
1584406500000|2020-03-17 00:55:00|691.3|687.7|691.2|687.9|695.4|691.7|690.5|687.1|186
1584406800000|2020-03-17 01:00:00|691.5|688.2|691.1|687.5|695.5|691.7|691.1|687.5|223
1584407100000|2020-03-17 01:05:00|691.2|687.6|686.8|681|693.9|690.3|686.1|680.9|237
1584407400000|2020-03-17 01:10:00|686.6|680.7|688.7|684.2|690.7|684.9|684.8|679.9|250
1584407700000|2020-03-17 01:15:00|689.8|684.1|694.5|689.7|694.7|689.7|687.5|682.7|152
1584408000000|2020-03-17 01:20:00|694.6|689.6|694|690.8|695.5|691.5|692.1|688.3|125
1584408300000|2020-03-17 01:25:00|694.1|690.7|697.2|693.7|698.1|694.8|694|690.4|100
1584408600000|2020-03-17 01:30:00|697.3|693.8|705.8|702.8|706|702.9|697.1|693.5|148
1584408900000|2020-03-17 01:35:00|705.7|702.7|699.8|696.7|705.7|702.7|699.6|696.5|131
1584409200000|2020-03-17 01:40:00|699.7|696.6|698.2|695.4|700|697.2|698.1|695.3|66
1584409500000|2020-03-17 01:45:00|698.1|695.3|697.2|694.4|698.1|695.3|697.1|694.3|31
1584409800000|2020-03-17 01:50:00|697.1|694.2|692.8|688.9|697.1|694.3|692.2|688.4|122
1584410100000|2020-03-17 01:55:00|692.7|689.2|686.5|679.7|694.2|690.5|684.8|679.7|205
1584410400000|2020-03-17 02:00:00|684.8|681.1|690.2|686.3|690.9|687|684.8|679.6|115
1584410700000|2020-03-17 02:05:00|690|686.2|685.5|680.6|690.5|686.2|682.8|678.3|149
1584411000000|2020-03-17 02:10:00|685.2|680.5|683.9|679.6|686.7|680.5|677.8|673.9|177
1584411300000|2020-03-17 02:15:00|687|679.7|673.9|669.8|687|679.8|673.9|667.1|209
1584411600000|2020-03-17 02:20:00|674.5|670.4|672.8|669.3|674.9|671.5|671.1|667.2|103
1584411900000|2020-03-17 02:25:00|672.9|669.4|672.5|667.9|673.8|670.2|669|665.1|142
1584412200000|2020-03-17 02:30:00|672.6|668|671.2|667|676.9|669.6|669.5|665|156
1584412500000|2020-03-17 02:35:00|671.3|667.1|677.9|673.8|677.9|673.8|671.3|667.1|97
1584412800000|2020-03-17 02:40:00|677.8|673.7|676.8|673.1|678.2|674.2|676.6|672.8|65
1584413100000|2020-03-17 02:45:00|677.1|673.4|674.3|671.4|677.7|674.1|674.3|671.1|69
1584413400000|2020-03-17 02:50:00|673.9|671.3|677.3|674.1|683.6|675.1|672.4|669.6|90
1584413700000|2020-03-17 02:55:00|681.6|674|676.9|671.3|681.6|674.5|674.5|669|63
1584414000000|2020-03-17 03:00:00|677.2|671.5|678.4|673.7|682.8|673.7|674.7|668.1|118
1584414300000|2020-03-17 03:05:00|680.5|674.1|678.4|674.3|683.2|674.3|676.9|670.8|113
1584414600000|2020-03-17 03:10:00|678.3|674.2|672.9|666.5|678.3|674.2|670.6|665.9|198
1584414900000|2020-03-17 03:15:00|672.6|666.9|674.8|670.2|677.2|670.4|671.9|665.6|71
1584415200000|2020-03-17 03:20:00|675.2|670.1|675.3|670.7|677.7|671|674.3|668.4|101
1584415500000|2020-03-17 03:25:00|675.1|668.5|676.2|672.4|679|672.6|674.6|668.4|138
1584415800000|2020-03-17 03:30:00|676.3|672.5|680.2|674.9|681.2|674.9|676.2|671.2|111
1584416100000|2020-03-17 03:35:00|679.6|675.1|682.1|676|682.6|676.7|678.6|672.8|143
1584416400000|2020-03-17 03:40:00|681.1|676.1|682.3|678.7|685|680.1|679.7|675.1|130
1584416700000|2020-03-17 03:45:00|682.2|678.6|683.1|679.3|685.6|679.3|682.1|675.9|112
1584417000000|2020-03-17 03:50:00|683|679.2|681.6|678.1|685.5|679.3|679.5|674.2|94
1584417300000|2020-03-17 03:55:00|681.7|678.3|686.3|681.6|687.8|682.1|681.7|677.5|229
1584417600000|2020-03-17 04:00:00|685.7|682.2|683.8|680.2|688.6|682.8|683.1|678.6|129
1584417900000|2020-03-17 04:05:00|683.7|680.3|685.3|681.3|689.1|681.9|683.7|679|72
1584418200000|2020-03-17 04:10:00|685|681.2|685.8|682.2|686.3|682.5|685|681|69
1584418500000|2020-03-17 04:15:00|688.5|682.1|684.7|681|688.5|682.2|684|680|111
1584418800000|2020-03-17 04:20:00|684.8|680.9|684.9|680.5|689|682.5|683.7|678.3|149
1584419100000|2020-03-17 04:25:00|684.8|680.4|686.9|681.1|689|682.5|683.8|678.7|106
1584419400000|2020-03-17 04:30:00|685.9|681.8|688.7|683.1|689.2|684.3|685.8|680.4|86
1584419700000|2020-03-17 04:35:00|687.9|683.5|685.2|681.6|689.3|683.9|685|680.9|111
1584420000000|2020-03-17 04:40:00|685.1|681.7|685.4|682.1|687.4|682.2|684.8|681.3|90
1584420300000|2020-03-17 04:45:00|685.6|682.3|681.9|678.3|687.6|682.3|681.5|677.7|52
1584420600000|2020-03-17 04:50:00|681.5|677.9|681.7|678.6|685.7|678.6|680.2|675.9|48
1584420900000|2020-03-17 04:55:00|683.1|678.4|681.7|677.6|684.2|678.5|680.5|676.7|97
1584421200000|2020-03-17 05:00:00|680.5|677.4|676.1|672.9|685.3|680.4|676|672.7|80
1584421500000|2020-03-17 05:05:00|676|672.8|676.2|672.6|685.4|678.6|675.6|671.7|211
1584421800000|2020-03-17 05:10:00|676.1|672.5|670.7|667.7|678.2|672.5|670.7|666.5|143
1584422100000|2020-03-17 05:15:00|670.8|665.5|670.3|666.2|674.1|668.7|668.6|665|114
1584422400000|2020-03-17 05:20:00|669.7|666.4|672.4|668.8|675.2|670.1|669.1|665.2|87
1584422700000|2020-03-17 05:25:00|672.3|668.7|673.4|667.7|673.6|668.7|669.9|666.2|55
1584423000000|2020-03-17 05:30:00|672.5|668.1|668.6|665.3|673|668.2|668.6|665.2|56
1584423300000|2020-03-17 05:35:00|670.1|665.4|671.2|666.1|673.4|666.8|667.7|663.4|116
1584423600000|2020-03-17 05:40:00|669.6|665.6|669.7|666.7|673.1|668.6|669|664.7|86
1584423900000|2020-03-17 05:45:00|671.2|667.1|665.2|661.5|672.1|667.2|664.8|660.5|127
1584424200000|2020-03-17 05:50:00|665.4|661.4|656.7|652.9|668.5|661.6|655.8|652.2|195
1584424500000|2020-03-17 05:55:00|656.6|653.9|653.1|649|657.6|653.9|650.4|647|217
1584424800000|2020-03-17 06:00:00|653|648.9|647.2|644|655.7|648.9|646.6|643.3|97
1584425100000|2020-03-17 06:05:00|647.3|644.1|649|645.5|653.4|649.8|647.1|643.8|144
1584425400000|2020-03-17 06:10:00|649.2|645.6|649.6|646|655.2|650.1|649.2|645.3|174
1584425700000|2020-03-17 06:15:00|649.5|645.2|650.2|646.5|657.5|649.5|649.4|645.2|119
1584426000000|2020-03-17 06:20:00|650.4|646.7|652.6|648.1|655|648.1|650.4|644.8|95
1584426300000|2020-03-17 06:25:00|652.5|648.5|654.7|650.4|656.7|650.7|652.5|647.5|46
1584426600000|2020-03-17 06:30:00|654.6|649.6|653.8|650.1|658.6|651.4|653.7|649.2|74
1584426900000|2020-03-17 06:35:00|654.5|650|652.5|649|656.4|650.7|652.5|648.4|83
1584427200000|2020-03-17 06:40:00|653.3|648.9|655.4|650.9|655.9|650.9|652.3|648.8|117
1584427500000|2020-03-17 06:45:00|654.7|651|665.6|661.8|665.6|661.8|654.6|650.8|87
1584427800000|2020-03-17 06:50:00|665.5|661.7|663.2|659.6|665.5|661.7|660.7|657.7|81
1584428100000|2020-03-17 06:55:00|663.1|659.4|663.2|659.5|665.5|660.8|661.5|657.3|53
1584428400000|2020-03-17 07:00:00|663.5|659.4|659.3|656|663.8|659.9|659.3|656|67
1584428700000|2020-03-17 07:05:00|659.1|655.9|667|658|667.2|659.7|657.6|654.3|114
1584429000000|2020-03-17 07:10:00|662.6|659.2|673.5|669.6|676.3|672|662|657.7|163
1584429300000|2020-03-17 07:15:00|673.1|669.3|672.3|667.4|676.1|669.3|669.1|664.7|121
1584429600000|2020-03-17 07:20:00|671.4|667.3|672.8|666.6|673.8|668.3|670.2|665.5|76
1584429900000|2020-03-17 07:25:00|670.5|666.7|667.6|664.3|672.6|666.9|666.6|662.8|156
1584430200000|2020-03-17 07:30:00|669.5|664.4|668.3|664.5|674.7|668.2|667.3|663.6|152
1584430500000|2020-03-17 07:35:00|668.5|663.4|670.3|667.4|672.6|667.9|668.5|663.4|200
1584430800000|2020-03-17 07:40:00|672.3|667.5|670.1|667.1|672.6|667.8|667.9|664.8|197
1584431100000|2020-03-17 07:45:00|671|667.2|665.3|661.8|671.8|667.6|665.3|661.8|114
1584431400000|2020-03-17 07:50:00|665.2|661.7|668.3|664.5|670.9|664.9|665.1|661.6|92
1584431700000|2020-03-17 07:55:00|669.6|664.7|667.5|663.9|670.9|664.9|665.7|661.9|133
1584432000000|2020-03-17 08:00:00|667.4|663.5|664.5|661.5|669.4|663.9|662.9|659.9|122
1584432300000|2020-03-17 08:05:00|664.4|661.4|661|657.7|667.2|661.6|660.1|656.3|141
1584432600000|2020-03-17 08:10:00|660.7|657.6|659.5|656.7|663.1|657.7|657.4|653.6|178
1584432900000|2020-03-17 08:15:00|659.4|656.2|656.5|653.1|661.3|656.9|655.1|651.4|249
1584433200000|2020-03-17 08:20:00|656|651.4|656.5|653.3|659.2|654.7|653.9|648.9|313
1584433500000|2020-03-17 08:25:00|656.8|651.4|654.8|651|657.5|653.3|652.8|647.5|322
1584433800000|2020-03-17 08:30:00|654.7|651.4|650.9|644.6|655.8|651.4|649|643.7|252
1584434100000|2020-03-17 08:35:00|649.2|646.2|640.9|637.8|651.1|646.3|640.7|636.3|335
1584434400000|2020-03-17 08:40:00|640.2|637.4|607.1|604|642.1|637.4|607.1|604|288
1584434700000|2020-03-17 08:45:00|605.9|603.9|632.6|627.9|635.8|630.7|603.6|599.6|255
1584435000000|2020-03-17 08:50:00|632.8|628.2|638.7|628.5|639.1|631.4|627.2|620.8|182
1584435300000|2020-03-17 08:55:00|643|633.3|652.6|645.5|658.8|652.2|640.3|633.3|302
1584435600000|2020-03-17 09:00:00|650.2|647.1|635.7|630.1|653.2|647.1|635.7|628.4|395
1584435900000|2020-03-17 09:05:00|636.5|629.9|641.9|635.7|644.8|638|634.1|627.5|322
1584436200000|2020-03-17 09:10:00|642.5|633.9|644.1|635.8|644.1|636.9|630.8|627.1|208
1584436500000|2020-03-17 09:15:00|641.7|637.7|640.8|636.6|649|642.9|637.3|631.5|181
1584436800000|2020-03-17 09:20:00|641|634.3|646.1|637.8|646.9|640.8|638.7|633.2|216
1584437100000|2020-03-17 09:25:00|645.7|637|650.1|646.1|651.4|648|644.8|636.5|173
1584437400000|2020-03-17 09:30:00|651.6|646|640.8|637.2|651.6|646.1|640.8|635|211
1584437700000|2020-03-17 09:35:00|641.4|637.3|644.9|637.7|647.1|641.7|640.5|635.6|204
1584438000000|2020-03-17 09:40:00|645.3|637.2|645.3|638.5|647.1|642|641.1|636.1|296
1584438300000|2020-03-17 09:45:00|645.7|638.1|641.9|639.1|645.8|640.1|639.7|635|263
1584438600000|2020-03-17 09:50:00|642.8|637.6|642|637.3|643.1|639.2|638.4|633.3|264
1584438900000|2020-03-17 09:55:00|641.3|638.5|641.2|635.3|643.1|638.5|638.6|633.1|188
1584439200000|2020-03-17 10:00:00|641.6|634.6|641|638.2|644.2|639.1|639.4|634.4|201
1584439500000|2020-03-17 10:05:00|642.1|636.2|641.2|636.7|642.6|637.9|640.3|634.5|81
1584439800000|2020-03-17 10:10:00|640.5|637.7|641.6|637.3|643.2|638.9|640.5|634.9|80
1584440100000|2020-03-17 10:15:00|641.7|636.8|641.2|638.4|643.7|639|640.7|635.6|58
1584440400000|2020-03-17 10:20:00|642.4|636.3|645.5|642.7|648.6|643.7|641.4|636.3|171
1584440700000|2020-03-17 10:25:00|647.8|640.2|646.7|636.3|648.6|643|639.6|634.6|236
1584441000000|2020-03-17 10:30:00|645.1|638.1|641.8|639|646.2|639.7|641.2|635.6|97
1584441300000|2020-03-17 10:35:00|643.8|636.6|641.7|638.5|647.8|641.5|641.7|635.7|108
1584441600000|2020-03-17 10:40:00|642.9|636.7|648.5|641.9|648.5|644.1|641.6|635.8|232
1584441900000|2020-03-17 10:45:00|647.1|644.2|640.1|637.2|648.5|645.1|639|633.4|297
1584442200000|2020-03-17 10:50:00|642.3|634.2|641.3|635.9|643.2|637.6|637.8|632.5|149
1584442500000|2020-03-17 10:55:00|640.4|637.2|640.4|636.1|643.3|637.5|638.7|633.1|187
1584442800000|2020-03-17 11:00:00|640|637.1|638.6|635.7|645.1|640|638.6|632.9|125
1584443100000|2020-03-17 11:05:00|640.3|633.7|636|628.4|640.8|635.7|634|628.2|94
1584443400000|2020-03-17 11:10:00|634.4|630.6|633.1|627.6|639.6|633.6|633|627.6|183
1584443700000|2020-03-17 11:15:00|633.2|627.1|635.7|632.5|637.1|632.7|627.9|624.8|148
1584444000000|2020-03-17 11:20:00|635.6|632.6|640.6|634.2|640.6|635.1|633.5|627.3|156
1584444300000|2020-03-17 11:25:00|639.9|635.5|639.7|636.1|641.6|636.3|638|631.2|150
1584444600000|2020-03-17 11:30:00|640.8|634.3|644.6|638.6|644.9|639.2|639.3|633.5|146
1584444900000|2020-03-17 11:35:00|645.1|637.9|638|634|646.6|642.4|637.7|630.7|235
1584445200000|2020-03-17 11:40:00|637.9|632.4|641.6|636.9|643.6|637.8|637.9|632.1|123
1584445500000|2020-03-17 11:45:00|641.5|637.7|637.3|634.5|641.9|637.7|637.3|632.6|78
1584445800000|2020-03-17 11:50:00|637.4|632.7|635.8|632.1|638.8|635|633.6|628.1|117
1584446100000|2020-03-17 11:55:00|637.2|630.1|631.4|628.1|638.8|632.9|631.4|626.9|193
1584446400000|2020-03-17 12:00:00|631.1|627.9|642.2|638.5|645.3|640.7|630.9|626.7|266
1584446700000|2020-03-17 12:05:00|643.8|638.4|642.3|637.7|646.7|642.4|640.5|634.1|296
1584447000000|2020-03-17 12:10:00|642.9|637.8|645.5|639.5|648.4|643.5|642.1|636.1|181
1584447300000|2020-03-17 12:15:00|644.2|641.1|649.2|644.6|650.9|644.8|644.2|638.8|193
1584447600000|2020-03-17 12:20:00|651.3|643.6|659.5|652.3|667.5|662|650.7|643.6|262
1584447900000|2020-03-17 12:25:00|658.1|654.5|658.6|648.3|661.8|656|654.9|647.6|234
1584448200000|2020-03-17 12:30:00|654.6|646.9|647.6|641.1|660.8|652|645.9|639.4|353
1584448500000|2020-03-17 12:35:00|647.7|641.7|637.3|631.1|653.1|645.5|633.5|627.3|490
1584448800000|2020-03-17 12:40:00|637.2|630.7|633.8|628|640|633.7|632.7|627.1|411
1584449100000|2020-03-17 12:45:00|636.1|625.7|639.5|634.2|644.3|637.6|634.1|625.7|328
1584449400000|2020-03-17 12:50:00|638.8|635|642.3|635|648.2|642.2|638.8|633.2|404
1584449700000|2020-03-17 12:55:00|642.6|635.3|638.9|632.8|643.3|637.4|638.1|632.3|339
1584450000000|2020-03-17 13:00:00|639.2|632.6|638.8|632.4|642.2|636.4|634.8|629.4|397
1584450300000|2020-03-17 13:05:00|638.9|632.5|643.3|636.9|646.8|640.3|637|629.9|451
1584450600000|2020-03-17 13:10:00|642.9|637.4|646.5|635.7|646.8|639.6|640.4|634.4|263
1584450900000|2020-03-17 13:15:00|644.3|638.5|645|639|646.6|639.4|638.7|630.7|280
1584451200000|2020-03-17 13:20:00|644.7|639.4|646.3|640.3|650.3|644.4|642.8|634.9|291
1584451500000|2020-03-17 13:25:00|646.1|640.2|655.5|648.3|657.4|651.4|645.6|640.1|311
1584451800000|2020-03-17 13:30:00|655.4|647.3|659.6|653.9|667.7|660.7|651.2|642.1|408
1584452100000|2020-03-17 13:35:00|662.3|650.4|655.8|649.1|664.1|656.1|653|645.5|310
1584452400000|2020-03-17 13:40:00|655.9|648.7|653.6|649|663.4|656.8|653.6|646.4|396
1584452700000|2020-03-17 13:45:00|654.2|646.9|655.8|648.5|659.6|653.1|650.8|644.6|336
1584453000000|2020-03-17 13:50:00|656.1|647.9|659.7|650|660.8|654.1|651.4|644.3|315
1584453300000|2020-03-17 13:55:00|658.5|651.6|657.7|653|659.7|653|653.9|645.4|417
1584453600000|2020-03-17 14:00:00|658.6|651.3|657.2|650.5|659|653.2|650.7|642.2|458
1584453900000|2020-03-17 14:05:00|658.4|648.8|660.2|652.8|662.2|655.5|655.2|647|408
1584454200000|2020-03-17 14:10:00|661|651.3|664.7|656.4|667.7|660.4|658.8|649.6|372
1584454500000|2020-03-17 14:15:00|663.8|657.6|666.5|659.1|672.7|665.9|660.4|651.8|422
1584454800000|2020-03-17 14:20:00|666.7|658.3|670.7|664|672.5|666|661.6|653.5|518
1584455100000|2020-03-17 14:25:00|670.1|663.9|670.8|665.8|675.3|669.8|668.4|661.2|539
1584455400000|2020-03-17 14:30:00|671.8|664.2|670.7|665.6|675.6|670.5|668.2|661.7|492
1584455700000|2020-03-17 14:35:00|670.4|666.3|667.9|658.4|675.6|671.2|665.1|656.8|459
1584456000000|2020-03-17 14:40:00|667.3|658.5|677.5|666.2|679.8|671|666.1|658.4|455
1584456300000|2020-03-17 14:45:00|678.1|665.1|697.1|692.3|697.1|692.3|675.2|665.1|231
1584456600000|2020-03-17 14:50:00|696.7|691.9|687.6|682.4|699.7|694.7|684.7|677.9|317
1584456900000|2020-03-17 14:55:00|688.4|679.2|692.3|686.9|693.5|688.6|684.6|675.5|290
1584457200000|2020-03-17 15:00:00|693.8|682.4|697.9|693.2|700.3|695.7|691.4|682.4|438
1584457500000|2020-03-17 15:05:00|697.6|693.3|708.1|703.2|715|709.8|697.5|689.9|354
1584457800000|2020-03-17 15:10:00|708|703.4|715.9|711.1|715.9|711.1|708|700|220
1584458100000|2020-03-17 15:15:00|722.2|702.6|708.9|702.2|722.2|712.5|708.9|702.2|246
1584458400000|2020-03-17 15:20:00|708.8|704.3|697.6|690.9|713.9|706.6|697.6|690.9|260
1584458700000|2020-03-17 15:25:00|697.5|690.6|689.4|684.1|697.6|690.9|688.5|680.9|234
1584459000000|2020-03-17 15:30:00|698.8|691.5|690.6|683.8|699.6|694.5|690.1|682|215
1584459300000|2020-03-17 15:35:00|690.5|683.6|684.8|675.6|696|690.3|682.1|674.1|275
1584459600000|2020-03-17 15:40:00|683.5|674.9|687.5|680|689.1|683.7|681.4|674.5|287
1584459900000|2020-03-17 15:45:00|687.6|681.2|693.3|682.2|693.3|684.5|682.7|674.2|283
1584460200000|2020-03-17 15:50:00|693.1|681|686.5|676.2|694.2|685.7|683|675.2|290
1584460500000|2020-03-17 15:55:00|684.8|679.8|680|672.5|686|680.1|674.2|666.7|355
1584460800000|2020-03-17 16:00:00|679.8|673.1|686|681.2|690.4|682.6|676.4|666.8|370
1584461100000|2020-03-17 16:05:00|686.4|679.3|673.9|669.6|688.8|681.2|671.6|667|383
1584461400000|2020-03-17 16:10:00|674.1|669.7|678|673.7|678.8|673.7|672.9|665.4|331
1584461700000|2020-03-17 16:15:00|678.2|674.2|673.5|669.2|680.4|674.4|672.5|666|188
1584462000000|2020-03-17 16:20:00|673.7|670|668.3|664.7|674.7|670.4|668.2|664.7|139
1584462300000|2020-03-17 16:25:00|667.8|664.5|668.6|664.7|670.1|666|666.7|659.7|213
1584462600000|2020-03-17 16:30:00|668.5|664.5|668.2|663.7|674.4|666.5|666.4|659.8|118
1584462900000|2020-03-17 16:35:00|668.1|663.6|668.3|664.5|671.4|667.1|667.5|663.3|149
1584463200000|2020-03-17 16:40:00|668.1|664.3|670.6|666|671.8|667.7|667.5|663.8|174
1584463500000|2020-03-17 16:45:00|670.8|666.2|673.9|669.3|677.3|672|670.4|665.8|195
1584463800000|2020-03-17 16:50:00|673.8|669.2|668.2|664.4|674.5|669.2|667.9|664.1|183
1584464100000|2020-03-17 16:55:00|668.1|664.3|668.6|664.9|673.1|667.9|666.9|662.8|162
1584464400000|2020-03-17 17:00:00|668.3|664.6|667.8|662.5|669.2|665.2|665.3|659.7|480
1584464700000|2020-03-17 17:05:00|667.9|662.7|665.4|661.8|668.6|664|665.2|659.8|163
1584465000000|2020-03-17 17:10:00|665.1|661.2|663.5|659.8|666.8|663.1|663.1|659.6|83
1584465300000|2020-03-17 17:15:00|663.3|659.6|666.6|662.3|666.6|662.3|662|658.1|130
1584465600000|2020-03-17 17:20:00|666.5|662.2|665|661|668.1|663.4|664.3|659.8|149
1584465900000|2020-03-17 17:25:00|665.1|661.1|662.9|659.2|665.1|661.1|662.1|658.4|72
1584466200000|2020-03-17 17:30:00|663.1|659.3|663|658.9|663.6|659.4|661.6|657.1|112
1584466500000|2020-03-17 17:35:00|662.8|658.7|660|655.8|663.1|658.9|658.9|654.9|127
1584466800000|2020-03-17 17:40:00|660.1|656.4|659.7|656.1|660.6|656.4|658.5|654.8|140
1584467100000|2020-03-17 17:45:00|659.3|655.8|659.4|656.1|659.7|656.3|658.6|655|66
1584467400000|2020-03-17 17:50:00|659.3|655.9|668|660.3|668.9|662.7|659.3|655.9|82
1584467700000|2020-03-17 17:55:00|667.9|660.8|668.8|663.1|669.3|663.4|664.9|659.2|134
1584468000000|2020-03-17 18:00:00|669|663.2|669.2|664.9|670.2|665.1|667.3|660.7|104
1584468300000|2020-03-17 18:05:00|669.6|662.6|667.2|662.9|669.6|665|666.8|659.7|109
1584468600000|2020-03-17 18:10:00|667.1|662.8|667|662.9|667.9|663.4|666.5|659.8|99
1584468900000|2020-03-17 18:15:00|666.7|662.7|669.6|665.4|671.1|665.8|666.7|660.3|99
1584469200000|2020-03-17 18:20:00|670|663.4|667.8|662.3|670|665.7|667.7|660.8|107
1584469500000|2020-03-17 18:25:00|667.7|661.8|670.6|665.2|671.4|666.2|667.7|660.8|89
1584469800000|2020-03-17 18:30:00|670.2|666.1|669.9|662.6|673.5|668.4|668.7|661.1|144
1584470100000|2020-03-17 18:35:00|669.7|663.5|668.4|663.9|672.3|666.5|668.4|660.4|107
1584470400000|2020-03-17 18:40:00|668.3|663.8|669.9|662.8|670.3|665.2|667.8|660.7|110
1584470700000|2020-03-17 18:45:00|669.1|665|668.2|664.1|670.3|665.5|668.2|661|97
1584471000000|2020-03-17 18:50:00|668.8|660.8|667.5|661.8|668.9|663.6|666.7|659.7|58
1584471300000|2020-03-17 18:55:00|667.6|661.5|666.6|661.7|668|663.4|666.5|660|80
1584471600000|2020-03-17 19:00:00|666.7|660|665.8|656.6|666.8|662.9|662.3|656.1|122
1584471900000|2020-03-17 19:05:00|665.9|656.1|664.9|660.3|665.9|660.3|662.2|654.6|108
1584472200000|2020-03-17 19:10:00|664.8|660.2|666.9|662.2|666.9|662.2|664.7|660.1|25
1584472500000|2020-03-17 19:15:00|666.8|662.1|665.8|661.7|668|662.8|665.8|659.8|33
1584472800000|2020-03-17 19:20:00|665.7|661.8|663.7|659.8|665.7|661.8|663.1|659.1|48
1584473100000|2020-03-17 19:25:00|663.6|659.7|661.4|657.5|663.6|659.7|661.4|656.2|64
1584473400000|2020-03-17 19:30:00|661.3|655.8|663.7|659.5|664.8|659.7|661.2|655.8|96
1584473700000|2020-03-17 19:35:00|663.8|659.6|666.5|661.8|668.4|663|663.8|658|79
1584474000000|2020-03-17 19:40:00|666.2|661.6|666.6|661.7|667.6|662.8|665.9|658.2|96
1584474300000|2020-03-17 19:45:00|666|661.8|663.9|659.6|666.7|661.9|663.5|657.1|161
1584474600000|2020-03-17 19:50:00|664|659.7|665.7|661.1|668.5|661.5|663.2|657|155
1584474900000|2020-03-17 19:55:00|665.8|660.9|666.3|662.1|669.1|663.5|664.7|657.8|162
1584475200000|2020-03-17 20:00:00|666.7|662|665|660.8|668.3|662.5|664.7|657.5|126
1584475500000|2020-03-17 20:05:00|664.6|660.9|666.3|662.4|666.3|662.4|664.4|658.9|85
1584475800000|2020-03-17 20:10:00|666.2|662.3|665.2|661.4|666.5|662.4|665.2|660.5|103
1584476100000|2020-03-17 20:15:00|665.3|661.5|665.9|661.8|667.2|662.6|665.3|658.7|38
1584476400000|2020-03-17 20:20:00|665.8|661.7|667|662.9|668.8|662.9|665.6|658.5|59
1584476700000|2020-03-17 20:25:00|667.2|661|666.9|663|668.7|663.6|666.8|659.8|53
1584477000000|2020-03-17 20:30:00|667.3|662.9|666|661.9|669.6|663|666|659.7|32
1584477300000|2020-03-17 20:35:00|665.8|661.8|666.3|661|666.3|661.8|665.6|657.6|36
1584477600000|2020-03-17 20:40:00|666.2|659.5|668.2|661.1|668.5|662.8|665.6|659.5|63
1584477900000|2020-03-17 20:45:00|669.2|663.2|665.3|660.3|670.1|663.2|665.2|657.5|112
1584478200000|2020-03-17 20:50:00|665.4|658.4|667.7|661|668|661.1|665.2|657.7|55
1584478500000|2020-03-17 20:55:00|669.5|660.9|669.3|660.3|670.4|661.9|665.5|656.7|79
1584482400000|2020-03-17 22:00:00|666.8|663.3|667.1|663.7|668.4|665.6|666.5|661|47
1584482700000|2020-03-17 22:05:00|667.2|663.6|667.5|664.2|667.9|664.5|667.2|663.6|19
1584483000000|2020-03-17 22:10:00|667.6|664.3|667.4|664.1|668.2|664.8|667.3|663.9|16
1584483300000|2020-03-17 22:15:00|667.5|664.2|668.4|665.6|668.4|665.6|667.3|664.2|15
1584483600000|2020-03-17 22:20:00|668.3|665.5|669.7|666.9|669.7|666.9|668.3|665.5|6
1584483900000|2020-03-17 22:25:00|669.8|667|669.2|666.4|669.9|667.1|669.1|666.3|10
1584484200000|2020-03-17 22:30:00|669.1|666.3|672.4|669.6|672.6|669.8|669|666.2|27
1584484500000|2020-03-17 22:35:00|672.5|669.7|673.8|671|674.9|672.1|672.1|669.3|57
1584484800000|2020-03-17 22:40:00|673.7|670.9|672|669.2|673.7|670.9|671.1|668.3|42
1584485100000|2020-03-17 22:45:00|671.9|669.1|672.1|669.3|674.5|671.7|671.6|668.8|53
1584485400000|2020-03-17 22:50:00|672.2|669.4|672.3|669.5|672.4|669.6|668.8|666|32
1584485700000|2020-03-17 22:55:00|672.4|669.6|670.5|667.7|672.5|669.7|670.4|667.6|30
1584486000000|2020-03-17 23:00:00|670.1|667.6|672.1|669.3|675.1|672.4|670.1|667.3|38
1584486300000|2020-03-17 23:05:00|674.6|669.6|673.5|670.7|675.9|673.4|673.4|669.6|36
1584486600000|2020-03-17 23:10:00|673.9|671.1|673.8|671|674.2|671.4|672|669.2|41
1584486900000|2020-03-17 23:15:00|673.3|670.5|675.4|672.6|675.6|672.8|671.8|669|28
1584487200000|2020-03-17 23:20:00|675.5|672.7|673.2|670.4|675.5|672.7|672.3|669.5|49
1584487500000|2020-03-17 23:25:00|673.5|671|673.2|670.4|674.7|672.6|673|670.2|32
1584487800000|2020-03-17 23:30:00|673.1|670.3|671.3|668.5|673.2|670.4|670.6|667.8|25
1584488100000|2020-03-17 23:35:00|671.8|668.8|673.7|670.8|674.4|671.6|671.8|668.8|29
1584488400000|2020-03-17 23:40:00|673.8|670.9|678.8|675.5|678.9|675.6|673.8|670.9|81
1584488700000|2020-03-17 23:45:00|677.9|674.9|677|673.8|679|675.5|676.8|673.5|105
1584489000000|2020-03-17 23:50:00|677.1|673.7|672.6|669|678.5|675.5|672.2|668.6|98
1584489300000|2020-03-17 23:55:00|672.5|669.5|672.1|668.6|674|670.5|670.3|666.8|77
1584489600000|2020-03-18 00:00:00|672.9|669.3|673.3|669.5|673.3|669.5|671.1|667.4|39
1584489900000|2020-03-18 00:05:00|673.2|669.4|672|668.5|673.2|669.4|670.4|666.6|124
1584490200000|2020-03-18 00:10:00|672.1|668.6|672.2|668.8|673|669.5|670.9|667.5|46
1584490500000|2020-03-18 00:15:00|672.3|668.7|669.6|665.8|673.1|669.5|669.4|665.7|60
1584490800000|2020-03-18 00:20:00|669.4|665.6|669.4|665.7|670.5|666.8|668.5|664.8|59
1584491100000|2020-03-18 00:25:00|669.3|665.5|670.3|666.6|673.6|668.3|665.9|662.1|67
1584491400000|2020-03-18 00:30:00|670.2|666.4|674.7|671|675.8|672.1|670.2|666.4|61
1584491700000|2020-03-18 00:35:00|674.8|671.1|674.8|671.1|676.1|672.4|672.8|669|65
1584492000000|2020-03-18 00:40:00|674.7|670.7|670|666.4|674.8|671.1|669.3|665.6|55
1584492300000|2020-03-18 00:45:00|670.1|666.8|671.2|667.2|671.7|667.6|669.5|665.9|40
1584492600000|2020-03-18 00:50:00|671.6|667.1|673.3|669.3|673.3|669.3|670.4|666.6|43
1584492900000|2020-03-18 00:55:00|673.4|669.6|678.4|674.4|678.6|674.6|673.4|669.6|79
1584493200000|2020-03-18 01:00:00|678.3|674|675.3|670.7|678.6|674.6|673|669|144
1584493500000|2020-03-18 01:05:00|675|670.4|674.7|670.1|676.2|671.8|672.3|667.5|114
1584493800000|2020-03-18 01:10:00|674.5|670.6|675.9|672.1|676.1|672.4|672.4|668.7|72
1584494100000|2020-03-18 01:15:00|675.8|672|676.6|673.4|678.6|675.2|675.7|672|93
1584494400000|2020-03-18 01:20:00|676.5|673.6|675.4|672.2|677.4|674.2|674.9|671.6|51
1584494700000|2020-03-18 01:25:00|675.2|672.1|675.9|672.7|677.1|673.9|674.6|671.4|68
1584495000000|2020-03-18 01:30:00|676.1|672.9|680.5|677.4|680.5|677.4|675.8|672.5|65
1584495300000|2020-03-18 01:35:00|680.4|677.5|681.2|678.1|682.1|679.2|679.6|676.6|49
1584495600000|2020-03-18 01:40:00|681.3|678.2|681.3|678.1|682.9|679.8|680.2|677|64
1584495900000|2020-03-18 01:45:00|681.5|678.3|681|677.4|682.8|679.6|680.8|677.3|58
1584496200000|2020-03-18 01:50:00|680.4|676.9|680.2|677|681.5|678.2|678.7|675.2|53
1584496500000|2020-03-18 01:55:00|680.1|676.9|679.1|675.8|680.1|676.9|678.1|674.7|49
1584496800000|2020-03-18 02:00:00|678.9|675.7|678.1|674.8|680.9|677.5|678.1|674.8|52
1584497100000|2020-03-18 02:05:00|677.7|674.7|678.3|675|678.7|675.4|677.3|673.9|35
1584497400000|2020-03-18 02:10:00|678.4|675.3|679.4|676.1|679.5|676.2|678.2|674.9|29
1584497700000|2020-03-18 02:15:00|679.3|676|681.6|678.8|681.6|678.8|679.1|675.9|34
1584498000000|2020-03-18 02:20:00|681.7|678.9|678.3|675.5|681.9|679.1|678.3|675.5|21
1584498300000|2020-03-18 02:25:00|678.1|675.3|677.1|674.1|678.1|675.3|676.9|674.1|28
1584498600000|2020-03-18 02:30:00|677.2|673.3|677.1|673.9|677.3|674|676.5|673.3|32
1584498900000|2020-03-18 02:35:00|676.7|673.5|676.1|672.8|677.2|674.2|676.1|672.8|33
1584499200000|2020-03-18 02:40:00|675.8|672.6|678.5|675.7|678.8|676|675.7|672.4|47
1584499500000|2020-03-18 02:45:00|678.4|675.6|678.6|675.8|678.6|675.8|676.5|673.7|22
1584499800000|2020-03-18 02:50:00|678.5|675.7|681.5|678.7|681.9|679.1|678.5|675.7|33
1584500100000|2020-03-18 02:55:00|681.6|678.8|682.4|679.6|683.1|680.3|680.8|678|38
1584500400000|2020-03-18 03:00:00|682.1|679.3|677.3|674.5|682.2|679.4|676.7|673.9|37
1584500700000|2020-03-18 03:05:00|677.4|674.6|679.2|676.4|679.3|676.5|677.4|674.6|15
1584501000000|2020-03-18 03:10:00|679.3|676.5|679.5|676.6|680.8|678|679.3|676.2|17
1584501300000|2020-03-18 03:15:00|679.2|676.5|679.2|676.4|679.2|676.5|679|676.2|5
1584501600000|2020-03-18 03:20:00|679.3|676.5|680.6|677.8|683|680.2|679.3|676.5|46
1584501900000|2020-03-18 03:25:00|680.5|677.7|682.8|680|682.9|680.1|679.9|677.1|30
1584502200000|2020-03-18 03:30:00|682.7|679.9|679.6|676.8|682.7|679.9|678.6|675.8|24
1584502500000|2020-03-18 03:35:00|679.7|676.9|681.4|678.6|681.5|678.7|679.7|676.9|18
1584502800000|2020-03-18 03:40:00|681.3|678.5|681.4|678.6|682|679.2|681.1|678.3|16
1584503100000|2020-03-18 03:45:00|681.3|678.5|679.5|676.7|681.9|679.1|679.4|676.6|33
1584503400000|2020-03-18 03:50:00|679.6|676.8|679.3|676.5|679.6|676.8|678.5|675.7|18
1584503700000|2020-03-18 03:55:00|679.2|676.4|679.3|676.5|679.9|677.1|678.7|675.9|23
1584504000000|2020-03-18 04:00:00|679.2|676.4|679.2|676.4|679.2|676.4|678|675.2|12
1584504300000|2020-03-18 04:05:00|679.3|676.5|680.4|677.6|680.5|677.7|679.2|676.4|7
1584504600000|2020-03-18 04:10:00|680.3|677.5|679.2|676.4|680.4|677.6|679.1|676.3|15
1584504900000|2020-03-18 04:15:00|679.3|676.5|678.7|675.9|679.3|676.5|678.3|675.5|17
1584505200000|2020-03-18 04:20:00|678.8|676|680|677.2|680.2|677.4|678.8|676|8
1584505500000|2020-03-18 04:25:00|680.1|677.3|681.6|678.8|681.6|678.8|680.1|677.3|11
1584505800000|2020-03-18 04:30:00|681.4|678.6|679.2|676.4|681.4|678.6|678.9|676.1|10
1584506100000|2020-03-18 04:35:00|680|677.2|677.3|674.5|680|677.2|676|673.2|34
1584506400000|2020-03-18 04:40:00|677.4|674.6|675.9|673.1|677.4|674.6|675.3|672.5|20
1584506700000|2020-03-18 04:45:00|675.8|673|674.7|671.9|675.8|673|674.2|671.4|19
1584507000000|2020-03-18 04:50:00|674.6|671.8|674|672.2|674.9|672.8|673.6|671.3|41
1584507300000|2020-03-18 04:55:00|673.9|672.1|672.5|669.7|674.6|672.2|672.5|669.7|10
1584507600000|2020-03-18 05:00:00|672.6|669.8|675.5|672.7|675.5|673.3|672.6|669.8|34
1584507900000|2020-03-18 05:05:00|675.4|672.6|678.3|675.5|678.3|675.5|675.4|672.6|15
1584508200000|2020-03-18 05:10:00|678.1|675.3|676.6|673.8|678.8|675.9|676.6|673.8|18
1584508500000|2020-03-18 05:15:00|676.5|673.7|672.5|669.7|676.5|673.7|672.4|669.6|36
1584508800000|2020-03-18 05:20:00|672.4|669.6|671.8|669|672.4|669.6|671.4|668.6|44
1584509100000|2020-03-18 05:25:00|671.7|668.9|672.2|669.4|673|669.4|671.3|668.5|33
1584509400000|2020-03-18 05:30:00|672.1|669.3|671.3|668.5|674.7|671.9|668.9|666.1|70
1584509700000|2020-03-18 05:35:00|671.4|668.6|670.9|668.1|672|669.2|669.7|666.9|55
1584510000000|2020-03-18 05:40:00|671|668.2|670.9|668.1|672.3|669.5|670.3|667.5|43
1584510300000|2020-03-18 05:45:00|670.8|668|670.7|667.9|671.5|668.7|668.5|665.7|129
1584510600000|2020-03-18 05:50:00|670.4|667.6|661.1|657.6|670.4|667.6|660.3|656.7|138
1584510900000|2020-03-18 05:55:00|661.2|657.7|662.4|659.6|663.4|660.6|657.6|654.7|122
1584511200000|2020-03-18 06:00:00|662.1|659.3|661.7|658.9|662.3|659.5|659.4|656.6|72
1584511500000|2020-03-18 06:05:00|661.8|659|665.1|662.3|666.6|663.8|661|658.2|58
1584511800000|2020-03-18 06:10:00|665|662.2|664.9|662.1|667|664.2|663.7|660.9|57
1584512100000|2020-03-18 06:15:00|664.2|661.4|665.9|663.1|665.9|663.1|662.6|659.8|36
1584512400000|2020-03-18 06:20:00|665.8|663|669.7|666.9|670.5|667.7|665.7|662.9|53
1584512700000|2020-03-18 06:25:00|668.9|666.1|670.1|667.3|671.1|668.3|667.7|664.9|60
1584513000000|2020-03-18 06:30:00|670.2|667.4|669.5|666.7|671.2|668.4|668.9|666.1|56
1584513300000|2020-03-18 06:35:00|669.8|666.9|668.9|665.7|671.4|668.6|668.9|665.7|82
1584513600000|2020-03-18 06:40:00|668.8|666|666.8|664|668.9|666.1|662.8|659.5|67
1584513900000|2020-03-18 06:45:00|666.9|664.1|663.2|660.4|667.6|664.8|662.5|659.6|85
1584514200000|2020-03-18 06:50:00|663.3|660.5|660.1|657.3|664.5|661.7|660|656.9|89
1584514500000|2020-03-18 06:55:00|660.2|657.2|664.6|661.8|664.6|661.8|660.2|657.2|34
1584514800000|2020-03-18 07:00:00|664.7|661.9|662.2|660.4|666.6|663.8|662.1|659.3|47
1584515100000|2020-03-18 07:05:00|663.3|660.5|666.6|663.2|669.2|666.2|662.6|659.7|78
1584515400000|2020-03-18 07:10:00|666.3|662.9|668.5|665.3|672.4|669.6|665.7|662.7|106
1584515700000|2020-03-18 07:15:00|669.1|665.5|660.1|657.2|669.3|666.2|659.3|656.3|89
1584516000000|2020-03-18 07:20:00|660.4|657.1|661|657.5|662.4|658.8|658|655.1|78
1584516300000|2020-03-18 07:25:00|660.9|657.1|661.6|657.3|667|660.4|658.9|657.1|51
1584516600000|2020-03-18 07:30:00|661.4|657.2|659.8|655.1|662|657.2|652.9|648.2|193
1584516900000|2020-03-18 07:35:00|659.9|655.2|654.4|649.2|660.7|656.3|653.1|648.8|182
1584517200000|2020-03-18 07:40:00|654.5|649.5|655|650.1|656.8|650.7|651.3|647|152
1584517500000|2020-03-18 07:45:00|654.6|650.2|651.1|646.3|655.9|650.2|647.2|643.3|121
1584517800000|2020-03-18 07:50:00|651|646.4|651.2|647.6|657.3|650|647.1|643.6|151
1584518100000|2020-03-18 07:55:00|651.3|647.7|655.7|651.5|658.7|654.8|651|647.4|114
1584518400000|2020-03-18 08:00:00|655.8|651.6|661|656.9|663.2|657.7|655.6|649.6|274
1584518700000|2020-03-18 08:05:00|662.8|653.2|659.7|656.4|662.9|658.1|659.3|652.8|131
1584519000000|2020-03-18 08:10:00|660.8|654.2|658.7|655.9|661.5|656.5|654.7|649.8|141
1584519300000|2020-03-18 08:15:00|659.1|652.8|663.6|660.3|666.4|661.6|658.5|652|156
1584519600000|2020-03-18 08:20:00|663.5|660.2|668.5|662.4|673.1|669|662.3|656.1|316
1584519900000|2020-03-18 08:25:00|667.5|663.9|662.6|654.3|670.4|665.8|661|654|192
1584520200000|2020-03-18 08:30:00|662.8|654.4|660.8|657.8|663.6|660.5|660|653.8|94
1584520500000|2020-03-18 08:35:00|661.5|655.7|663.3|656.9|665.6|659.9|660.8|654.8|81
1584520800000|2020-03-18 08:40:00|663.2|657.2|665.6|658.4|668.1|661.3|661.1|655.4|89
1584521100000|2020-03-18 08:45:00|666|657.6|660.7|657.1|666|660.3|660.7|654.3|101
1584521400000|2020-03-18 08:50:00|661.9|654.9|654.7|651.9|662.3|657.1|653.5|649.3|189
1584521700000|2020-03-18 08:55:00|655.4|652|657.8|653.8|660.3|656.1|654.5|649|150
1584522000000|2020-03-18 09:00:00|659.5|649.9|661.9|655.7|662.7|658.1|655|648.3|113
1584522300000|2020-03-18 09:05:00|660.9|657.6|658.9|652|662.9|658.2|657.5|649.5|245
1584522600000|2020-03-18 09:10:00|657.6|654|655.3|651.7|660.4|654.9|654.7|648|128
1584522900000|2020-03-18 09:15:00|657.1|649.2|659.1|652.3|660.3|656.3|655.3|649.2|101
1584523200000|2020-03-18 09:20:00|658.7|653.1|656.9|649.6|659.6|654.9|654.9|649.1|100
1584523500000|2020-03-18 09:25:00|654.8|651.5|655.1|652.2|658.1|653|653.8|649|60
1584523800000|2020-03-18 09:30:00|656.2|652.4|657.6|651.7|658|654.1|654.9|650|121
1584524100000|2020-03-18 09:35:00|657.5|653.1|650.6|647.7|658.3|653.3|649.6|644.2|169
1584524400000|2020-03-18 09:40:00|650.4|647.6|653.7|650.9|656.6|652.8|649.5|644.4|198
1584524700000|2020-03-18 09:45:00|653.8|651|658.7|652|661|656.6|653.8|647.4|251
1584525000000|2020-03-18 09:50:00|659.3|650.3|656.5|652.8|659.3|654.2|656.3|648.8|165
1584525300000|2020-03-18 09:55:00|656.7|652.9|656.9|654.1|658.1|654.9|655|649.3|155
1584525600000|2020-03-18 10:00:00|657.3|654.4|663.4|660.5|664.6|660.5|657.2|650.9|164
1584525900000|2020-03-18 10:05:00|664.1|657.4|663.2|657.5|664.7|661.4|662.3|656.8|125
1584526200000|2020-03-18 10:10:00|662.9|659.7|667.9|664.7|668.6|665.1|662.3|657.3|188
1584526500000|2020-03-18 10:15:00|667.8|662.9|668.3|665.3|668.6|665.5|665.2|658.1|241
1584526800000|2020-03-18 10:20:00|669|663.2|661.9|657.6|669|665.5|659.6|653.1|141
1584527100000|2020-03-18 10:25:00|663.5|653.9|665.5|661.6|667|662.7|659.6|652.5|119
1584527400000|2020-03-18 10:30:00|665.2|659.6|658.7|654.9|665.4|661.6|658.7|652.1|152
1584527700000|2020-03-18 10:35:00|659.1|652.5|661|657.4|663|658.5|654|647.6|205
1584528000000|2020-03-18 10:40:00|661.2|653.3|657.8|654|662.1|658.4|657.8|651.5|128
1584528300000|2020-03-18 10:45:00|659.8|652.4|661.2|650.8|661.3|657.2|655.1|647.4|136
1584528600000|2020-03-18 10:50:00|658.6|651|659|655.4|661.4|655.4|656.7|649.4|75
1584528900000|2020-03-18 10:55:00|660.4|652.4|659|655|663.6|659|658.9|651.8|169
1584529200000|2020-03-18 11:00:00|659.3|655.1|661.8|653.3|662.4|655.9|657.5|651.6|64
1584529500000|2020-03-18 11:05:00|660.4|655.8|662.4|658.7|662.5|658.7|660.4|652|68
1584529800000|2020-03-18 11:10:00|662.1|656.6|655.6|650.3|662.4|658.6|653.9|645.5|90
1584530100000|2020-03-18 11:15:00|656|646.2|654.5|650.5|657|650.8|648.2|640.8|211
1584530400000|2020-03-18 11:20:00|656.8|650.4|656.2|652.1|657.1|652.1|650|642.4|186
1584530700000|2020-03-18 11:25:00|656.3|648.6|656.6|652.7|657.8|653.9|655.3|647.9|84
1584531000000|2020-03-18 11:30:00|656.5|651.1|655.9|652.5|657.1|653.4|653.6|646.4|95
1584531300000|2020-03-18 11:35:00|656|650|654.4|649.7|663.1|657.4|652.7|645.3|262
1584531600000|2020-03-18 11:40:00|656.6|645.7|648.6|643.9|656.6|650.4|648.6|643.9|81
1584531900000|2020-03-18 11:45:00|649.6|644.9|653.7|649.1|653.7|649.1|648.6|639.4|171
1584532200000|2020-03-18 11:50:00|653.8|649.3|651.7|647.4|655.9|651|650.6|643.4|89
1584532500000|2020-03-18 11:55:00|651|647.2|655.2|647.4|656.5|652.5|650.8|645.3|107
1584532800000|2020-03-18 12:00:00|653.3|649.4|654.5|650.7|656.7|651.5|651.5|643.4|183
1584533100000|2020-03-18 12:05:00|655.2|651.1|656.6|647.9|657.8|653.6|653.3|646.6|167
1584533400000|2020-03-18 12:10:00|653.4|647.7|654.2|644.3|656.2|650.1|648.4|640.5|169
1584533700000|2020-03-18 12:15:00|652.8|646.3|651.7|647.3|654.5|647.8|648.5|640.4|116
1584534000000|2020-03-18 12:20:00|651.1|646.7|642.6|631.6|652.7|646.9|637.5|629.7|395
1584534300000|2020-03-18 12:25:00|640|631.7|645.2|636|649.6|641.9|638.5|630|364
1584534600000|2020-03-18 12:30:00|644.8|636.4|649.4|639.9|652.1|646|642.6|633.8|383
1584534900000|2020-03-18 12:35:00|647.7|639.7|640|631.3|648.1|643.6|637.2|631|249
1584535200000|2020-03-18 12:40:00|639.8|631.5|630.6|627.5|642.3|637.9|630.1|625.4|304
1584535500000|2020-03-18 12:45:00|631.3|628.3|631.6|626.3|636.5|631.5|628.2|622.8|306
1584535800000|2020-03-18 12:50:00|631.5|625.5|634.8|628.2|636.3|632.4|629.2|624.4|326
1584536100000|2020-03-18 12:55:00|635.8|630.8|636|630.7|637.9|633.5|630.7|625|283
1584536400000|2020-03-18 13:00:00|635.5|632|635.1|629.2|639|634.5|630.8|623.9|456
1584536700000|2020-03-18 13:05:00|634.5|628.4|630.9|624.7|640.2|635.3|630.2|624.2|335
1584537000000|2020-03-18 13:10:00|630.4|626.8|640.1|635.3|640.3|636.7|629.1|623.8|299
1584537300000|2020-03-18 13:15:00|640.2|636.8|634.5|628|640.2|636.8|630|624.5|258
1584537600000|2020-03-18 13:20:00|634.4|628.7|629.2|623|636.1|631.9|626.9|622|278
1584537900000|2020-03-18 13:25:00|629|623.1|631|624.8|634.1|628.4|624.9|619.6|191
1584538200000|2020-03-18 13:30:00|630.3|623.2|629.2|623.3|630.9|627.6|622.9|616.5|406
1584538500000|2020-03-18 13:35:00|629.3|622|635.5|628.5|639.5|633.3|625.9|619.7|279
1584538800000|2020-03-18 13:40:00|633.9|625.3|638.3|632.3|638.4|633.4|631|623.9|288
1584539100000|2020-03-18 13:45:00|638.4|631.8|633.8|629.5|638.4|633.6|630.4|623|216
1584539400000|2020-03-18 13:50:00|634|627.4|637|631.3|637.7|633.2|631.4|624.1|243
1584539700000|2020-03-18 13:55:00|636.9|631.2|631.3|627.2|638.3|633.6|631.3|625.3|419
1584540000000|2020-03-18 14:00:00|632.4|625.5|632.6|626.6|637.7|632.7|629.1|622.5|383
1584540300000|2020-03-18 14:05:00|632.5|626.4|633.4|626.8|635.3|631|630.6|624.7|262
1584540600000|2020-03-18 14:10:00|632.5|629|636.6|633|638.1|633.1|632|627.6|289
1584540900000|2020-03-18 14:15:00|638.1|630.2|637.6|633.5|640.5|636.1|632.8|627.2|271
1584541200000|2020-03-18 14:20:00|638.6|628.8|628.4|622.1|638.6|631.2|625.6|619.6|285
1584541500000|2020-03-18 14:25:00|627.4|623.2|628.3|623.9|632.1|626|624.8|619.1|241
1584541800000|2020-03-18 14:30:00|628.7|624.5|625.1|620|631.3|627.8|624.9|619.2|245
1584542100000|2020-03-18 14:35:00|625.2|619.4|623.2|617.6|629.3|622.9|621.8|614.8|350
1584542400000|2020-03-18 14:40:00|623|619.2|623.3|617.1|623.7|619.2|613.8|605.9|430
1584542700000|2020-03-18 14:45:00|623|616.2|621.8|615.9|629.3|623|618.9|612.6|298
1584543000000|2020-03-18 14:50:00|621.1|615.2|617.6|613.5|622.8|618.9|617.1|611.3|277
1584543300000|2020-03-18 14:55:00|617.5|614.3|627|618.5|628.1|623.2|616.5|611.2|325
1584543600000|2020-03-18 15:00:00|623.9|620.3|616.1|612.2|624.9|620.3|615.8|609.6|293
1584543900000|2020-03-18 15:05:00|616.5|610.3|619.7|613.3|623.9|617.7|613.9|608.5|262
1584544200000|2020-03-18 15:10:00|619.8|614.6|615.4|609.8|620.7|615.6|614.7|608.3|218
1584544500000|2020-03-18 15:15:00|616.2|609.4|616.6|611.1|620.8|614.3|614.4|608.1|248
1584544800000|2020-03-18 15:20:00|616|612.5|618.2|614|620.2|615.3|614.8|608.9|223
1584545100000|2020-03-18 15:25:00|618.3|614.1|618.2|613|623.8|619.2|615.7|609.1|271
1584545400000|2020-03-18 15:30:00|617.5|613.8|618.5|612.6|620.8|615.6|614.4|609.3|218
1584545700000|2020-03-18 15:35:00|618.6|612.8|616.6|612.8|622.3|617.3|615.6|609.5|203
1584546000000|2020-03-18 15:40:00|616.7|611.5|623.4|617.3|626.9|623.1|615.4|609.7|279
1584546300000|2020-03-18 15:45:00|623.7|619|621.7|617.3|626|620.3|620.1|613.4|294
1584546600000|2020-03-18 15:50:00|622|618.6|625.2|622.1|629|625|622|617.4|265
1584546900000|2020-03-18 15:55:00|625.3|620.7|624.2|619.7|628.2|624.8|622.5|616.8|276
1584547200000|2020-03-18 16:00:00|624|618.6|617.9|613.5|624|620.5|617.7|612.7|289
1584547500000|2020-03-18 16:05:00|617.8|612.9|617.1|611.2|621.9|618.3|615.6|610.6|254
1584547800000|2020-03-18 16:10:00|617.2|613.8|615.9|612.6|619.6|615.1|615.7|611.1|185
1584548100000|2020-03-18 16:15:00|616|611.3|609.8|605.6|617|612.7|609.8|602.1|272
1584548400000|2020-03-18 16:20:00|610.6|603.6|615.2|611.4|616.7|611.5|610.2|603.6|240
1584548700000|2020-03-18 16:25:00|614.9|611.2|612.8|609.2|617|613.2|609.7|603.3|268
1584549000000|2020-03-18 16:30:00|613.3|607.4|612|606.8|616.9|610.6|611.5|605.7|280
1584549300000|2020-03-18 16:35:00|612.1|608.8|610.2|607.4|614.9|610.5|609.9|604.2|232
1584549600000|2020-03-18 16:40:00|610.8|607.5|611.3|608|612.6|608.2|608.6|602|230
1584549900000|2020-03-18 16:45:00|611.2|608.1|611.1|608.1|613.4|609.7|610.2|605.7|185
1584550200000|2020-03-18 16:50:00|610.9|608|609.1|606.3|610.9|608|607.7|603.2|303
1584550500000|2020-03-18 16:55:00|609.8|606.7|613.2|610.2|615.4|611.3|608|605.2|374
1584550800000|2020-03-18 17:00:00|613.1|608.4|610.4|605.6|613.1|610.2|606.7|602|496
1584551100000|2020-03-18 17:05:00|610.5|605.2|614.6|611.4|615.1|611.4|608.5|603.1|272
1584551400000|2020-03-18 17:10:00|614.7|609.9|612.1|607.8|614.8|611.7|611.2|605.1|226
1584551700000|2020-03-18 17:15:00|612.2|608.2|618|613.7|618.6|613.8|612.2|608|130
1584552000000|2020-03-18 17:20:00|617.9|611.8|615.6|612.6|619|615.2|615|608.5|202
1584552300000|2020-03-18 17:25:00|615.7|612.7|612.2|609.1|619.5|613|611.3|608.2|205
1584552600000|2020-03-18 17:30:00|612.4|609.2|608.6|604.6|612.4|609.3|608.2|603.7|159
1584552900000|2020-03-18 17:35:00|609.9|605.9|610.5|606.4|613.4|609|608.3|603.4|185
1584553200000|2020-03-18 17:40:00|610.4|606.3|614.5|610|615.3|610.4|609.4|604.3|198
1584553500000|2020-03-18 17:45:00|614.4|609.9|614.9|610.2|617.4|612.2|612.7|606.3|103
1584553800000|2020-03-18 17:50:00|615|610.1|613.9|609|617.8|612.6|613.8|607|174
1584554100000|2020-03-18 17:55:00|614.4|607.6|612.1|607.6|615.8|611.1|610|603.4|170
1584554400000|2020-03-18 18:00:00|611.5|606.8|609.2|604.6|613.8|607.6|609|602.1|101
1584554700000|2020-03-18 18:05:00|609.3|604.5|609.8|605.4|611.8|606.8|609.2|603.5|65
1584555000000|2020-03-18 18:10:00|609.9|605.3|608.4|603.9|610.7|606.2|608.4|603.4|66
1584555300000|2020-03-18 18:15:00|608.5|604.5|609.4|604.5|611|606.4|608.2|600.7|110
1584555600000|2020-03-18 18:20:00|609.1|604.4|609.9|605.5|611.6|606.3|607.5|602|131
1584555900000|2020-03-18 18:25:00|609.8|605.6|610.9|606.4|612.1|607.5|609.8|603.9|71
1584556200000|2020-03-18 18:30:00|610.7|606.3|608.9|604.5|610.7|606.3|607.3|600.3|145
1584556500000|2020-03-18 18:35:00|609.1|604.8|613.1|609|613.9|609.7|608.4|602.3|174
1584556800000|2020-03-18 18:40:00|613.5|609.3|615.8|611.4|616.1|611.6|612.7|606.9|112
1584557100000|2020-03-18 18:45:00|615.9|611.5|618|613.4|620.6|613.5|615.9|608.4|97
1584557400000|2020-03-18 18:50:00|618.1|613.5|620.5|616.1|620.7|616.3|617.8|611.7|121
1584557700000|2020-03-18 18:55:00|620.4|616|616.4|611.2|622.2|617.7|616.3|608.1|118
1584558000000|2020-03-18 19:00:00|616.5|611.3|617.9|613.3|619.2|614.2|615.7|609.3|104
1584558300000|2020-03-18 19:05:00|617.8|613.2|621.9|616.6|625|617.3|616.3|610.7|65
1584558600000|2020-03-18 19:10:00|621.5|616.7|621.3|616.9|624.2|619.6|621.3|615.2|79
1584558900000|2020-03-18 19:15:00|621.4|617|621.6|617|622.6|617.9|618.3|609.6|81
1584559200000|2020-03-18 19:20:00|621.8|617.1|622.3|617.8|622.3|617.8|620.5|614.9|28
1584559500000|2020-03-18 19:25:00|622.4|617.9|621.9|617.5|623.4|619|620.9|614.4|130
1584559800000|2020-03-18 19:30:00|621.8|617.3|620.8|616.1|623|618.6|620.6|614.7|67
1584560100000|2020-03-18 19:35:00|620.7|616|618.8|614.3|620.7|616|618.5|611.3|78
1584560400000|2020-03-18 19:40:00|618.7|613.2|621.4|616.6|622|617.2|618.7|611.5|63
1584560700000|2020-03-18 19:45:00|621.3|616.5|624.7|620|624.7|620|620.6|614.8|100
1584561000000|2020-03-18 19:50:00|624.6|619.9|625.5|621.1|625.9|621.4|624|619.4|60
1584561300000|2020-03-18 19:55:00|625.7|620.1|631.1|626.7|632.5|626.7|625.5|620.1|171
1584561600000|2020-03-18 20:00:00|631.2|626.3|630.1|625.8|631.2|626.3|628.8|623.4|97
1584561900000|2020-03-18 20:05:00|630|625.7|628.1|623.5|630.2|625.7|628|622|68
1584562200000|2020-03-18 20:10:00|627.7|623.2|629.8|625.5|631.5|627.1|627.4|621.4|55
1584562500000|2020-03-18 20:15:00|629.9|625.6|628.8|624.4|630.6|626.3|628.8|622.7|70
1584562800000|2020-03-18 20:20:00|628.9|624.1|628.3|624|628.9|624.5|627.4|621.5|82
1584563100000|2020-03-18 20:25:00|628.4|624.1|628.4|624.4|628.6|624.5|628|622.4|82
1584563400000|2020-03-18 20:30:00|628.2|622.6|629.8|625.4|631.5|627.4|628.2|622.3|79
1584563700000|2020-03-18 20:35:00|629.3|624.8|628.2|623.8|629.5|624.9|628.1|622.5|41
1584564000000|2020-03-18 20:40:00|628.4|623.6|626.8|622.5|628.4|623.6|626|620.4|53
1584564300000|2020-03-18 20:45:00|626.6|622.4|628.3|623|628.8|623.4|626.1|620.1|106
1584564600000|2020-03-18 20:50:00|628.2|622.9|628.8|622.8|629.4|623.9|627.8|621.5|52
1584564900000|2020-03-18 20:55:00|629.2|622.4|630.5|623.5|631.1|624.8|627.6|622.3|25
1584568800000|2020-03-18 22:00:00|631.6|625.7|631.9|626.4|633.7|630.9|630.3|624.9|60
1584569100000|2020-03-18 22:05:00|632|626.5|631.3|627.1|632.1|627.4|631.1|624.1|41
1584569400000|2020-03-18 22:10:00|631.1|626.9|628.6|624.8|631.1|626.9|628.5|622.9|42
1584569700000|2020-03-18 22:15:00|628.7|624.7|630.1|625.9|630.1|625.9|628.6|624.4|34
1584570000000|2020-03-18 22:20:00|630.2|625.8|625.8|621.6|630.2|625.8|625.2|618|55
1584570300000|2020-03-18 22:25:00|625.7|621.7|624.8|621.2|625.7|621.7|624.2|617.3|27
1584570600000|2020-03-18 22:30:00|624.7|621.3|626.5|622.8|626.5|622.9|624.6|618.5|45
1584570900000|2020-03-18 22:35:00|626.1|622.7|627|623.4|627|623.5|624|617.7|61
1584571200000|2020-03-18 22:40:00|626.9|623.3|627.7|622.8|627.7|623.3|626.6|622.5|23
1584571500000|2020-03-18 22:45:00|627.6|622.7|627.4|622.3|627.6|622.7|626|620.9|29
1584571800000|2020-03-18 22:50:00|627.9|621.8|629.9|625.1|629.9|625.1|626.7|619.9|62
1584572100000|2020-03-18 22:55:00|629.8|625|629.2|625.8|629.8|625.8|628.2|621.6|32
1584572400000|2020-03-18 23:00:00|629.4|626|629.5|626.2|629.6|626.2|628.4|621.9|50
1584572700000|2020-03-18 23:05:00|629.4|626.1|627.5|624.1|629.4|626.2|627.3|620.5|39
1584573000000|2020-03-18 23:10:00|627.3|624.2|627.4|624.2|627.7|624.4|626.9|620.3|48
1584573300000|2020-03-18 23:15:00|627.3|624.1|627.6|622.2|628.4|625.2|625.4|620.9|52
1584573600000|2020-03-18 23:20:00|628.3|625.1|636.8|633.7|637.7|634.7|627.7|622.3|96
1584573900000|2020-03-18 23:25:00|634.4|633.8|637.7|634|638.5|634.8|634.3|628.3|43
1584574200000|2020-03-18 23:30:00|637.6|633.9|638.3|635.5|639.7|636.9|636.6|633|47
1584574500000|2020-03-18 23:35:00|638.4|635.6|639.3|636.5|640.1|637.3|637.7|634.9|39
1584574800000|2020-03-18 23:40:00|639.2|636.4|644.3|641.5|644.3|641.5|637.8|635|49
1584575100000|2020-03-18 23:45:00|644.2|641.4|642.5|639.7|644.7|641.9|638.9|631.1|159
1584575400000|2020-03-18 23:50:00|642.6|639.8|647.4|644.2|651.4|648.6|642.6|639.8|108
1584575700000|2020-03-18 23:55:00|647.5|644.1|643.4|640.6|648.4|645.6|643.3|640.5|99
1584576000000|2020-03-19 00:00:00|643.5|640.7|644.3|641.5|646.8|644|643|640.2|74
1584576300000|2020-03-19 00:05:00|644.2|639.4|641|638.2|644.2|640.3|640.5|637.7|53
1584576600000|2020-03-19 00:10:00|641.1|638.3|641.3|638.5|642.1|639.3|640.4|637.6|36
1584576900000|2020-03-19 00:15:00|641.4|638.6|639.8|637|641.9|639.1|639.7|635.8|63
1584577200000|2020-03-19 00:20:00|639.9|637.1|640.9|637.8|641.1|638|639.4|636.6|37
1584577500000|2020-03-19 00:25:00|641|638.1|641.8|638.6|642.4|639|640.3|637|54
1584577800000|2020-03-19 00:30:00|641.9|638.7|640.8|637.7|645.2|641.8|640.2|637.1|90
1584578100000|2020-03-19 00:35:00|641|637.9|642.2|639.2|644.8|641|640.7|637.6|68
1584578400000|2020-03-19 00:40:00|642.3|639.1|643|639.9|643.4|640.3|641.2|638.1|27
1584578700000|2020-03-19 00:45:00|642.9|639.8|641.8|638.8|643.4|640.4|641.8|638.8|38
1584579000000|2020-03-19 00:50:00|641.6|638.7|638.3|635.5|641.6|638.7|638.1|635.2|74
1584579300000|2020-03-19 00:55:00|638.4|635.4|637.5|634.6|638.7|635.7|636.2|633.3|82
1584579600000|2020-03-19 01:00:00|638.3|635.3|636.2|633|640.4|637.3|636.1|632.9|165
1584579900000|2020-03-19 01:05:00|636.3|632.9|630.8|627.4|636.4|633.1|628.9|622.9|263
1584580200000|2020-03-19 01:10:00|630.5|627.5|634.7|631.5|636|631.6|629.1|624.2|138
1584580500000|2020-03-19 01:15:00|634|631.3|633.5|630.2|637.2|632|632.7|627|134
1584580800000|2020-03-19 01:20:00|635.3|632|633.3|630.1|637.3|632.9|632.1|626.5|158
1584581100000|2020-03-19 01:25:00|634.9|630.4|637.3|634.1|637.7|634.5|632.7|626.9|140
1584581400000|2020-03-19 01:30:00|637.5|634.6|635.4|632.2|638.7|635.4|633.5|626.7|114
1584581700000|2020-03-19 01:35:00|634.9|631.7|633.4|627.7|636.7|632.7|632.1|626.6|144
1584582000000|2020-03-19 01:40:00|634|627.5|630.8|625.2|634|629.3|629.5|623.6|197
1584582300000|2020-03-19 01:45:00|631.1|624.7|629.4|625.9|632.7|628.7|627.9|620.6|162
1584582600000|2020-03-19 01:50:00|629.5|622.9|629.7|623.5|634.3|628.2|627.4|621.8|176
1584582900000|2020-03-19 01:55:00|629.9|622.9|629.6|623.9|633.3|628.1|627.9|621.4|174
1584583200000|2020-03-19 02:00:00|629.2|624.5|623.6|618.2|629.6|624.5|622.1|616.9|359
1584583500000|2020-03-19 02:05:00|623.7|617.9|622.5|616.9|626.3|621.6|620.2|614.9|413
1584583800000|2020-03-19 02:10:00|622.7|616.6|622.4|618.2|624.3|618.9|620.1|613.5|387
1584584100000|2020-03-19 02:15:00|623.7|616.2|619.2|615|623.7|618.4|618.1|614.8|277
1584584400000|2020-03-19 02:20:00|619.5|615.2|619.8|616.1|622.7|617.9|618.3|614.2|275
1584584700000|2020-03-19 02:25:00|619.7|616|620.6|613.5|623.5|617.5|619.1|612.8|220
1584585000000|2020-03-19 02:30:00|619.5|615.4|617.8|612.1|621.5|615.5|615.4|609.3|308
1584585300000|2020-03-19 02:35:00|617.7|612.3|617.8|614.3|620.2|615.8|616.6|609.9|183
1584585600000|2020-03-19 02:40:00|618.2|612.7|621.1|613.3|621.1|615.9|617.3|611.6|240
1584585900000|2020-03-19 02:45:00|620.7|614.2|617.4|611.8|623|616.8|616.9|610.9|166
1584586200000|2020-03-19 02:50:00|617.2|612.1|615.4|610.2|621.4|614.2|615|608.6|132
1584586500000|2020-03-19 02:55:00|615.7|609.8|609.6|603.3|617.5|612.1|609.4|603.3|255
1584586800000|2020-03-19 03:00:00|609.5|603.5|610|604.4|611.6|605.8|606.3|599.8|287
1584587100000|2020-03-19 03:05:00|609.7|604.9|611.9|605.4|611.9|607.3|609.2|602.4|172
1584587400000|2020-03-19 03:10:00|612.1|605.3|610.5|604|612.3|607.7|608.5|601.8|171
1584587700000|2020-03-19 03:15:00|609.4|605.7|616.6|609.3|616.9|611.5|609.4|603.8|97
1584588000000|2020-03-19 03:20:00|615.5|611.5|611.6|604.3|616.1|611.5|610.7|604.3|128
1584588300000|2020-03-19 03:25:00|611.1|605.8|610.8|607|613.3|607.4|607.7|601.5|192
1584588600000|2020-03-19 03:30:00|610.9|607.1|613.4|609.5|619.4|614|610.9|605.5|295
1584588900000|2020-03-19 03:35:00|613.1|608.1|617.6|612.1|618.5|613.4|612.9|606.4|145
1584589200000|2020-03-19 03:40:00|617|611.3|618.2|614|620.3|614.4|616.1|609.9|61
1584589500000|2020-03-19 03:45:00|619.8|611.7|610.6|606.6|620.4|614.1|610.6|604|150
1584589800000|2020-03-19 03:50:00|611.4|605.3|615.4|611.3|617.5|612.2|610|603.7|154
1584590100000|2020-03-19 03:55:00|615.8|611.2|615.3|611.4|621.1|615.1|615.1|609|179
1584590400000|2020-03-19 04:00:00|616.1|611.5|617.7|613.8|622.7|615.8|616.1|610.5|114
1584590700000|2020-03-19 04:05:00|619.1|611.8|620.6|616.5|622|616.7|617.6|611.1|88
1584591000000|2020-03-19 04:10:00|620.7|616.7|616.8|612.5|621.5|616.7|616.3|609.2|54
1584591300000|2020-03-19 04:15:00|616.9|612.6|617.2|612.3|619.3|613|616.1|609.8|118
1584591600000|2020-03-19 04:20:00|616.9|612.4|619.9|614.2|620.5|614.9|615.7|609|85
1584591900000|2020-03-19 04:25:00|618.9|613.1|618.1|614.2|620.1|614.2|618|611.2|40
1584592200000|2020-03-19 04:30:00|619|612.6|619|615.2|619.4|615.7|618.2|612.6|39
1584592500000|2020-03-19 04:35:00|619.1|615.4|620.5|615.8|622.3|617.9|618.2|612.1|91
1584592800000|2020-03-19 04:40:00|621.4|612.2|617.8|613.7|622.7|617.1|617.4|610.8|153
1584593100000|2020-03-19 04:45:00|617.7|611.8|618.4|614.3|620.9|614.5|617.1|610.1|61
1584593400000|2020-03-19 04:50:00|618.5|614.4|620.6|616.5|623.6|617.1|618.5|612.1|51
1584593700000|2020-03-19 04:55:00|623.2|612.7|620.5|610|623.2|616.1|617.8|610|33
1584594000000|2020-03-19 05:00:00|617.9|613.6|616.5|612|620.5|613.6|616.4|608.5|44
1584594300000|2020-03-19 05:05:00|619|608.5|623.1|617.5|624.6|618.7|616.4|608.5|73
1584594600000|2020-03-19 05:10:00|622.6|618.6|620.1|616.1|625.1|620.2|619.8|611.9|101
1584594900000|2020-03-19 05:15:00|621.8|616|620|616.5|625.1|619.8|618.1|612.3|109
1584595200000|2020-03-19 05:20:00|620.1|616.6|619.8|613.7|621|616.6|618.8|612.2|45
1584595500000|2020-03-19 05:25:00|619|615.5|620.5|615.5|622.8|617.3|618.8|612.2|82
1584595800000|2020-03-19 05:30:00|619.9|616.7|619.1|612.8|624.1|619.1|617.3|612.3|161
1584596100000|2020-03-19 05:35:00|617.3|614.4|615.7|611.1|620.5|615.1|614.9|609.2|142
1584596400000|2020-03-19 05:40:00|616.1|610.3|625.7|621.4|627.1|621.4|615.1|609.8|183
1584596700000|2020-03-19 05:45:00|625.5|621.8|625|617.5|627.9|624.1|623.3|617.5|116
1584597000000|2020-03-19 05:50:00|625.5|616.8|625.6|618.6|626.9|622.3|621.2|614|114
1584597300000|2020-03-19 05:55:00|625.4|620.5|620.8|617.6|626|622|619.9|613.7|89
1584597600000|2020-03-19 06:00:00|620.3|617|623|617.1|624.5|620.1|619.9|613.1|167
1584597900000|2020-03-19 06:05:00|622.8|619.6|624.1|617.1|625.7|621|622.3|615.2|123
1584598200000|2020-03-19 06:10:00|623.2|620.1|627.1|623.7|630.5|624.9|623|616|185
1584598500000|2020-03-19 06:15:00|627.3|624|627.7|624|630.1|624.2|627.2|619.5|124
1584598800000|2020-03-19 06:20:00|627.6|623.9|628|624.1|630.2|624.1|627.4|619.6|54
1584599100000|2020-03-19 06:25:00|629.4|621.5|630.1|623.9|631|625.6|627.8|619.9|75
1584599400000|2020-03-19 06:30:00|629.8|626.4|630.4|626.8|633.1|627.5|628.3|622|126
1584599700000|2020-03-19 06:35:00|630.3|626.7|630.6|627.4|632.7|628|627.6|621.9|145
1584600000000|2020-03-19 06:40:00|630.5|625.4|632.2|625.5|635.5|630.8|629.4|623.7|158
1584600300000|2020-03-19 06:45:00|632.7|628|631.9|623.8|633.2|628.4|630|623.7|109
1584600600000|2020-03-19 06:50:00|630.5|627.3|630.4|626.5|631.7|627.7|630.2|624.1|125
1584600900000|2020-03-19 06:55:00|630.3|627.3|627|624.2|631.8|627.8|626.9|621.4|126
1584601200000|2020-03-19 07:00:00|626.8|624|630.3|623.7|631|626.2|626.3|620.4|178
1584601500000|2020-03-19 07:05:00|630.8|622.5|626.7|623.8|631.3|627|626.4|622.3|153
1584601800000|2020-03-19 07:10:00|626.9|624|623.8|619.6|629.5|624|623.2|618.4|94
1584602100000|2020-03-19 07:15:00|623.2|620.2|626.2|619.6|626.6|622.6|620.3|613.7|200
1584602400000|2020-03-19 07:20:00|625.7|621|619.4|615.7|626.8|622.3|619.4|613.9|183
1584602700000|2020-03-19 07:25:00|621|614.5|621|618.2|624.8|619.2|617.1|611.6|213
1584603000000|2020-03-19 07:30:00|622.6|616.1|617.1|614.3|626.8|621.4|615.8|609.8|350
1584603300000|2020-03-19 07:35:00|617.9|612.2|617.9|614.4|625|619.5|616.8|610.9|125
1584603600000|2020-03-19 07:40:00|618|614.5|617.1|612.8|619.3|614.5|611.2|605.6|212
1584603900000|2020-03-19 07:45:00|617|612.9|616.2|612.4|622.9|614.7|613.9|606.9|152
1584604200000|2020-03-19 07:50:00|616.3|613.8|614.8|611.5|620.4|613.8|614.4|608.1|63
1584604500000|2020-03-19 07:55:00|614.7|609.6|619.1|611.3|619.4|613.6|612.4|605.8|170
1584604800000|2020-03-19 08:00:00|616.7|613.3|616.6|611.4|620.6|614.1|613.1|606.7|191
1584605100000|2020-03-19 08:05:00|616.5|611|612|607|616.7|611|608.8|602.5|192
1584605400000|2020-03-19 08:10:00|611.4|608.2|616.3|612.6|620.4|614.4|609.7|603.2|192
1584605700000|2020-03-19 08:15:00|616.2|612.7|617.2|612.8|622.3|615.2|616.1|610.3|89
1584606000000|2020-03-19 08:20:00|620.8|611.1|614.2|609.9|624.7|617.3|612.5|607|309
1584606300000|2020-03-19 08:25:00|617.7|610.2|616.7|610.6|625|616.9|607.3|601.4|387
1584606600000|2020-03-19 08:30:00|615.7|611.4|612|605.6|621.6|613.4|610.1|604.4|329
1584606900000|2020-03-19 08:35:00|610.2|606.3|608.9|601.8|618.5|611.5|606.9|600|304
1584607200000|2020-03-19 08:40:00|609|601.4|605.7|601.5|613.5|604.3|602.9|596|261
1584607500000|2020-03-19 08:45:00|607.6|601.3|617.7|611|624.4|613.2|607.5|601.3|235
1584607800000|2020-03-19 08:50:00|616.3|608.4|610.4|607.3|624.3|618.1|610.4|605.7|324
1584608100000|2020-03-19 08:55:00|613.6|606.6|615.9|610.8|619.5|612.7|610.8|604.8|183
1584608400000|2020-03-19 09:00:00|616.7|609|612.5|604.9|618.9|611.5|610.9|602.9|187
1584608700000|2020-03-19 09:05:00|613|603.9|615.3|608.4|618.6|612.8|612|603.4|190
1584609000000|2020-03-19 09:10:00|615.1|610.6|613.9|607.6|616.9|610.6|613.1|604.1|150
1584609300000|2020-03-19 09:15:00|613.1|608.5|612.3|606.7|618.2|611.1|612.3|603.8|102
1584609600000|2020-03-19 09:20:00|614.5|605.2|617.1|609.9|618.2|612.1|610.3|604.8|165
1584609900000|2020-03-19 09:25:00|616.9|610.1|612.1|604.9|619.3|612.5|610.9|604|268
1584610200000|2020-03-19 09:30:00|611.7|604.5|616|608.5|617.9|612|609.9|601.8|139
1584610500000|2020-03-19 09:35:00|616.1|609.1|615.6|608|617.5|612.3|611|604.4|192
1584610800000|2020-03-19 09:40:00|615.2|607.6|609.6|602.8|616|609.7|608.1|600.2|365
1584611100000|2020-03-19 09:45:00|609.9|603|610.3|605.9|615.7|607.3|606.8|599.6|307
1584611400000|2020-03-19 09:50:00|613.1|603|609.8|602.7|613.6|604.3|607.9|599.3|104
1584611700000|2020-03-19 09:55:00|609.5|602.5|608.7|602.4|613.1|606.2|608.3|600.6|159
1584612000000|2020-03-19 10:00:00|608.3|603.3|610.2|602.4|611.6|604.8|606.9|600.8|178
1584612300000|2020-03-19 10:05:00|610.3|602|613.6|606.4|616.2|608.7|607.9|600.5|263
1584612600000|2020-03-19 10:10:00|613.5|606.5|610.9|603.5|614.3|607.2|607.6|600.5|299
1584612900000|2020-03-19 10:15:00|610.3|604.1|610.8|604.4|612.7|606|607.7|600.2|134
1584613200000|2020-03-19 10:20:00|612|603.5|612.2|602.5|616.3|608.7|607.3|598.6|260
1584613500000|2020-03-19 10:25:00|611.3|603.5|609.7|601.2|613.5|605.7|606.1|596.5|243
1584613800000|2020-03-19 10:30:00|609.1|601.8|606.7|601.4|611.3|604|605.2|597.9|130
1584614100000|2020-03-19 10:35:00|606.2|598.5|604.8|600.6|609.6|602|604.5|597.4|143
1584614400000|2020-03-19 10:40:00|604.7|600.5|609|597|609.4|602.3|604.4|597|182
1584614700000|2020-03-19 10:45:00|606.7|601.8|608.8|603|611.4|605.6|605.6|596.7|163
1584615000000|2020-03-19 10:50:00|608.6|602.9|605.1|600.1|610.8|604.9|605|596|257
1584615300000|2020-03-19 10:55:00|605.8|597.5|607.6|597.4|608|600.2|605|595.4|99
1584615600000|2020-03-19 11:00:00|607.4|597.8|607.1|599.7|608.2|603.3|602.9|595.2|216
1584615900000|2020-03-19 11:05:00|607.4|599|608.4|599.6|612.1|605.8|603.6|595.5|336
1584616200000|2020-03-19 11:10:00|607.7|598.2|608.2|601.5|612.7|605.8|603.4|594.3|360
1584616500000|2020-03-19 11:15:00|608.1|601.6|608.4|601.9|613.8|607.1|607|600.1|287
1584616800000|2020-03-19 11:20:00|607.4|603.4|609.1|601.7|613.1|607|607.4|600.4|222
1584617100000|2020-03-19 11:25:00|609|602.3|605.2|599.8|610.9|604.2|602.8|594.3|312
1584617400000|2020-03-19 11:30:00|606|599.6|604.2|599.4|607.4|601.6|602.6|593.6|219
1584617700000|2020-03-19 11:35:00|603.4|596.3|604|599.5|606.6|601.3|601.6|594.8|200
1584618000000|2020-03-19 11:40:00|603.8|596.2|604.2|595.9|605.1|600.2|601.6|594.5|190
1584618300000|2020-03-19 11:45:00|603.9|597.2|604.5|596.6|605.4|600.7|601.8|593.9|259
1584618600000|2020-03-19 11:50:00|602.9|598.7|596.4|591.6|605.3|599.8|596.2|588.8|298
1584618900000|2020-03-19 11:55:00|596.3|591.9|603.6|594.8|605.8|599|592.9|581.5|431
1584619200000|2020-03-19 12:00:00|603.4|595.7|605.4|600|606.3|600|600.4|592.6|269
1584619500000|2020-03-19 12:05:00|605.8|600.3|605.3|597.4|606.2|600.4|602|593.7|151
1584619800000|2020-03-19 12:10:00|605.1|598.2|600.3|592.1|605.7|598.2|597.9|588.4|175
1584620100000|2020-03-19 12:15:00|598.1|592.3|594|589|599.7|593.5|590|580.2|467
1584620400000|2020-03-19 12:20:00|595.4|585.9|599.3|594.1|603.8|596.6|593.9|584.4|336
1584620700000|2020-03-19 12:25:00|601|590.1|602.2|592.1|602.8|595.3|596.5|588.2|266
1584621000000|2020-03-19 12:30:00|602.6|591.6|603|596.1|605|599.3|598.2|588.8|359
1584621300000|2020-03-19 12:35:00|603.6|596|598.4|592.4|605.8|601.4|598.3|591.6|325
1584621600000|2020-03-19 12:40:00|598.3|592.1|597.3|587.2|598.6|594.6|593.1|586.6|328
1584621900000|2020-03-19 12:45:00|597.8|591|597.3|591.7|599.2|593.4|593|586|310
1584622200000|2020-03-19 12:50:00|596.8|592.7|600.1|596|604.3|597.5|594.8|587.2|288
1584622500000|2020-03-19 12:55:00|601.1|593.2|601.6|597.4|603.5|599.1|598.2|591.1|180
1584622800000|2020-03-19 13:00:00|601.9|595|605.6|601.9|606|602|598.1|590.8|250
1584623100000|2020-03-19 13:05:00|604.9|599.6|600.7|597|605.5|601.5|600.7|594|266
1584623400000|2020-03-19 13:10:00|601.3|595.1|604|596.4|605.1|600.3|600.6|594.1|188
1584623700000|2020-03-19 13:15:00|603.9|596.5|604.5|597.7|606.5|600.6|602.4|595.6|161
1584624000000|2020-03-19 13:20:00|603.7|596.7|604.3|600.9|607.4|601.1|603.2|596.7|190
1584624300000|2020-03-19 13:25:00|604.6|601|605.2|600.7|605.5|601|603.1|596.2|251
1584624600000|2020-03-19 13:30:00|605.3|598.4|597.2|593.8|606.3|600.7|596.9|590.6|439
1584624900000|2020-03-19 13:35:00|597.4|594|602.8|595.5|605|600|595.9|589|323
1584625200000|2020-03-19 13:40:00|602.3|594.9|602.8|595.5|604.4|598.9|598.3|591.3|374
1584625500000|2020-03-19 13:45:00|601.7|598|597.6|594|603.6|598.8|595|588.9|444
1584625800000|2020-03-19 13:50:00|597.5|590|598.8|595.2|604.3|599.8|597.4|590|428
1584626100000|2020-03-19 13:55:00|598.1|594.6|599.4|595|601.7|595.4|597.2|589.7|488
1584626400000|2020-03-19 14:00:00|599.6|594.4|598|591.2|600.7|595.2|595|587.9|538
1584626700000|2020-03-19 14:05:00|598.2|594.4|600|596.4|603|597.6|597.6|590.9|472
1584627000000|2020-03-19 14:10:00|599.8|593.6|602.5|595.6|603.4|599.5|597.1|591.5|419
1584627300000|2020-03-19 14:15:00|602.6|599.2|602.6|597.5|607.1|601.9|601|593.6|441
1584627600000|2020-03-19 14:20:00|603|596.5|604.1|596.8|606|602.5|600.3|593.3|409
1584627900000|2020-03-19 14:25:00|604|600.5|603.9|595.4|606.2|600.6|600.5|593.4|350
1584628200000|2020-03-19 14:30:00|604.1|595.1|598.6|594.1|605.8|599.1|597.7|590.9|435
1584628500000|2020-03-19 14:35:00|599.1|591.2|598.7|594.6|601.3|594.8|593.6|587.3|419
1584628800000|2020-03-19 14:40:00|598.8|594.7|596.5|590|600.2|594.8|595.4|588.5|366
1584629100000|2020-03-19 14:45:00|596.4|589.9|589.9|586.3|597|592.8|589.8|583.7|460
1584629400000|2020-03-19 14:50:00|589.8|586.4|593|589.5|595.5|591.3|589.6|583.3|349
1584629700000|2020-03-19 14:55:00|593.5|586.2|591.4|588|594.9|590.9|591.1|584.8|392
1584630000000|2020-03-19 15:00:00|591.3|587.9|590.9|587.6|594.4|590.7|590.4|584.5|376
1584630300000|2020-03-19 15:05:00|590.8|587.5|590.2|586.8|594.6|589.7|588.8|582.7|195
1584630600000|2020-03-19 15:10:00|590.3|586.7|593|586.2|594.1|590|588|582.3|414
1584630900000|2020-03-19 15:15:00|593.6|585.9|590.2|586.9|593.7|589.6|587.3|581.9|428
1584631200000|2020-03-19 15:20:00|589.6|586.2|591.7|588.3|592.8|588.8|587.7|582|373
1584631500000|2020-03-19 15:25:00|592.1|585.3|599|595.6|600|596.6|591.3|585.2|381
1584631800000|2020-03-19 15:30:00|598.9|595.5|600.9|597.3|601.4|597.8|597|593.6|209
1584632100000|2020-03-19 15:35:00|601.1|597.6|604.5|601.1|608.4|605.1|599|595.5|255
1584632400000|2020-03-19 15:40:00|605.1|601.7|604.6|601.2|607.2|603.6|603.3|598.1|174
1584632700000|2020-03-19 15:45:00|604.5|601.1|603.5|600.1|604.7|601.4|601|595.8|145
1584633000000|2020-03-19 15:50:00|603.1|600|603.6|600.2|604.9|601.5|601.3|596.1|165
1584633300000|2020-03-19 15:55:00|603.5|600.1|599.9|596.4|604|600.5|597.5|594|201
1584633600000|2020-03-19 16:00:00|599.4|595.9|595.2|591.7|599.9|596.4|595.2|591.7|186
1584633900000|2020-03-19 16:05:00|595.3|591.8|595.3|591.9|599.1|595.5|595.2|591.8|153
1584634200000|2020-03-19 16:10:00|595.6|592.2|596.8|592.8|597.1|593.1|593.1|586.5|308
1584634500000|2020-03-19 16:15:00|597|593.1|601.4|597.7|601.9|597.8|595.3|589.2|299
1584634800000|2020-03-19 16:20:00|601.3|597.8|594.2|590.6|603.9|599.7|594.2|587.4|288
1584635100000|2020-03-19 16:25:00|595|587.7|594.6|589.7|596|591.1|591.3|584.8|231
1584635400000|2020-03-19 16:30:00|595.5|588|592.5|588.5|595.8|591.3|591.9|585.7|205
1584635700000|2020-03-19 16:35:00|592.6|588.6|596.1|592.4|597.5|593.1|591.7|585.8|251
1584636000000|2020-03-19 16:40:00|596.8|589.6|596.6|589.3|597.4|593.3|594.2|588.1|288
1584636300000|2020-03-19 16:45:00|595.3|590.1|595.7|592.2|599.5|595.1|595|589.5|247
1584636600000|2020-03-19 16:50:00|596.9|589.3|597.3|593.8|599.3|594.8|595.5|589.2|288
1584636900000|2020-03-19 16:55:00|598.1|590.8|599.7|595.8|599.7|595.9|595.7|589.1|233
1584637200000|2020-03-19 17:00:00|599.8|592.2|598.6|595.3|601.4|597|597.9|591.6|577
1584637500000|2020-03-19 17:05:00|599.4|592.1|599.2|595.9|601.5|597.6|598.6|592.1|374
1584637800000|2020-03-19 17:10:00|599.6|592.8|599|595.5|601.3|596.9|598.8|592.2|195
1584638100000|2020-03-19 17:15:00|598.7|595.4|598.6|595.2|599.6|595.4|596.9|590.3|315
1584638400000|2020-03-19 17:20:00|599.2|592.4|599.3|592.4|603.1|597.3|598.3|592.1|290
1584638700000|2020-03-19 17:25:00|599.6|595.3|597.4|593.9|600.4|596|597.3|590.7|259
1584639000000|2020-03-19 17:30:00|597.9|594.1|598.1|594.3|599.8|596.5|596.6|590|238
1584639300000|2020-03-19 17:35:00|598.5|594.6|597.5|591|599.6|595.6|596.7|590.1|271
1584639600000|2020-03-19 17:40:00|597|591.1|597.4|593.7|598|594.6|596.1|589|277
1584639900000|2020-03-19 17:45:00|596.9|594|595.7|590.1|597.7|594|595.7|589.7|148
1584640200000|2020-03-19 17:50:00|596|589.8|600|593.6|600.8|597.3|595.9|589.5|320
1584640500000|2020-03-19 17:55:00|600.4|593.7|601.4|598.2|601.7|598.3|599.5|593.3|284
1584640800000|2020-03-19 18:00:00|601|594.8|599.5|593.9|601.4|598.2|598.5|592|103
1584641100000|2020-03-19 18:05:00|600.3|596.9|599.6|596|600.5|596.9|598.2|590.9|136
1584641400000|2020-03-19 18:10:00|599.7|595.9|599.9|596.3|601.5|597.6|598.9|592.3|178
1584641700000|2020-03-19 18:15:00|599.8|593.6|601.2|597.6|601.6|598|598.5|591.4|114
1584642000000|2020-03-19 18:20:00|600.6|595|601.4|597.9|601.7|598.2|600.1|593.7|144
1584642300000|2020-03-19 18:25:00|601.6|598.1|601|597.4|602|598.6|600|593.3|168
1584642600000|2020-03-19 18:30:00|601.4|597.3|599.1|595.8|601.9|598.3|598.4|591.9|282
1584642900000|2020-03-19 18:35:00|598.7|592.2|600.3|596.8|600.9|596.9|597.3|590.3|195
1584643200000|2020-03-19 18:40:00|600.4|596.9|601.1|593.3|602|598.3|599|591.9|330
1584643500000|2020-03-19 18:45:00|600.9|593.4|601.3|597.7|601.3|597.7|599.3|592.6|195
1584643800000|2020-03-19 18:50:00|601.2|597.6|598.9|595.1|601.6|598|598.7|591.6|151
1584644100000|2020-03-19 18:55:00|598.7|592|599.1|595.1|600|595.9|597.9|591.2|146
1584644400000|2020-03-19 19:00:00|599.3|592|597.1|592.9|599.6|595.5|596.4|589.1|147
1584644700000|2020-03-19 19:05:00|597|592.6|596.9|593|598|593.4|596.3|589.3|127
1584645000000|2020-03-19 19:10:00|597|593.1|598.5|591.7|598.5|594.6|596.3|589.9|160
1584645300000|2020-03-19 19:15:00|598.3|594.6|597.6|593.9|599|595.3|596.1|589.7|198
1584645600000|2020-03-19 19:20:00|598.3|590.8|593.7|589.7|598.3|593.8|592|585.2|173
1584645900000|2020-03-19 19:25:00|593.3|589.3|595.9|589.2|597.5|593.3|593.3|588.1|81
1584646200000|2020-03-19 19:30:00|596.1|591.8|596.7|592.1|597.2|592.8|594.5|587.7|121
1584646500000|2020-03-19 19:35:00|596.8|592|595.5|591.6|598.4|592.1|594.3|587.3|203
1584646800000|2020-03-19 19:40:00|598.3|591.1|595.8|590.2|598.3|592.9|594.9|588.6|146
1584647100000|2020-03-19 19:45:00|595.7|590.1|594.8|591.4|597|593.1|594.4|587.4|158
1584647400000|2020-03-19 19:50:00|594.6|591.3|592.8|588.9|595|591.3|591.4|584.4|222
1584647700000|2020-03-19 19:55:00|592.9|589.1|592.5|588.7|593.8|589.9|591.3|584.4|262
1584648000000|2020-03-19 20:00:00|592.6|588.9|593.2|589.5|593.3|589.6|591.3|584.9|134
1584648300000|2020-03-19 20:05:00|593.3|589.4|592.8|589|594.2|589.9|592.2|585.4|71
1584648600000|2020-03-19 20:10:00|592.9|588.9|592.5|589.1|593.8|589.6|592.2|585.7|75
1584648900000|2020-03-19 20:15:00|592.6|589|594|590.6|594|590.6|592.2|585.6|70
1584649200000|2020-03-19 20:20:00|593.8|587.7|593.4|589.9|594.4|590.6|592.8|586.3|68
1584649500000|2020-03-19 20:25:00|593.5|590|593.6|590|593.9|590.1|592.6|586|66
1584649800000|2020-03-19 20:30:00|593.8|589.9|592.9|589.4|594.2|589.9|592.9|586.2|67
1584650100000|2020-03-19 20:35:00|593|586.1|592.8|589.4|593.5|589.6|592.8|585.9|52
1584650400000|2020-03-19 20:40:00|592.6|589.3|592.8|588.2|593.3|589.3|592.4|585.7|45
1584650700000|2020-03-19 20:45:00|592.7|588.4|592.9|588.6|593.2|588.8|592.5|585.6|45
1584651000000|2020-03-19 20:50:00|593|586.1|595.8|590.2|595.8|590.3|592.9|586|71
1584651300000|2020-03-19 20:55:00|595.7|586.3|596.4|588.9|596.5|590.6|591.1|586.1|64
1584655200000|2020-03-19 22:00:00|593.9|588.3|591.1|588.3|598.8|589.2|590.9|583.1|43
1584655500000|2020-03-19 22:05:00|591|586.9|591.6|588.3|596.7|592.2|591|584.8|136
1584655800000|2020-03-19 22:10:00|593.2|585.7|596.2|593.1|596.5|593.2|591.6|585.7|110
1584656100000|2020-03-19 22:15:00|595.7|592.7|597.6|594.5|597.9|594.9|594.7|588.9|54
1584656400000|2020-03-19 22:20:00|599.1|592.4|596.7|593.7|599.1|594.6|596.6|591.4|59
1584656700000|2020-03-19 22:25:00|596.2|593.2|598.8|595.5|599.9|595.5|594.3|589.3|53
1584657000000|2020-03-19 22:30:00|598.7|594.9|597|592.3|598.7|594.9|595.4|589.3|48
1584657300000|2020-03-19 22:35:00|598.2|590.5|598|593.1|599.9|593.5|596.9|590.5|39
1584657600000|2020-03-19 22:40:00|598.1|593.2|597.3|590.7|600.4|594.2|596.5|590.5|56
1584657900000|2020-03-19 22:45:00|596.5|592|598.3|593.5|599.3|593.9|596.3|590.8|76
1584658200000|2020-03-19 22:50:00|598.7|591.8|597.2|592.9|598.7|593.6|596.3|590.4|52
1584658500000|2020-03-19 22:55:00|597.3|591.3|597.2|592.4|598.5|592.8|597|591|37
1584658800000|2020-03-19 23:00:00|597.3|592.5|597.6|589.8|599.3|592.6|596.2|589.5|43
1584659100000|2020-03-19 23:05:00|596.4|591.6|595.9|591.5|596.4|591.6|595.7|590.2|16
1584659400000|2020-03-19 23:10:00|596.6|589.8|595.8|590.9|596.6|592|595|589.1|43
1584659700000|2020-03-19 23:15:00|595.9|590.2|596.2|592.9|596.7|592.9|593.8|590|33
1584660000000|2020-03-19 23:20:00|596.3|593.9|596.7|593.3|599.8|595.5|596.3|591.2|103
1584660300000|2020-03-19 23:25:00|597.6|593|596.3|593.1|597.6|593.1|596.3|590.9|36
1584660600000|2020-03-19 23:30:00|596.5|591.8|596.6|593.4|597.8|593.8|596.5|590.8|100
1584660900000|2020-03-19 23:35:00|596.7|593.6|597.1|593.6|597.7|593.8|596.6|591|108
1584661200000|2020-03-19 23:40:00|597.6|591.5|598.5|594|599.4|594.8|596.9|591.1|59
1584661500000|2020-03-19 23:45:00|598.4|593.3|596.2|592.8|598.9|594.9|596.2|590.8|78
1584661800000|2020-03-19 23:50:00|596.1|591|597|593.6|597.3|593.8|596.1|591|35
1584662100000|2020-03-19 23:55:00|596.8|593.5|598.2|594.7|598.7|594.7|596.8|591.5|31
1584662400000|2020-03-20 00:00:00|598.1|594.6|598.7|595.3|599.1|595.8|597.2|593.8|71
1584662700000|2020-03-20 00:05:00|598.6|595.2|598.3|594.4|599|595.4|598.2|594.4|28
1584663000000|2020-03-20 00:10:00|598.1|594.3|601.5|597|602.9|597.9|598|594.2|40
1584663300000|2020-03-20 00:15:00|600.8|596.2|600.5|596.9|600.8|596.9|599.7|595.4|30
1584663600000|2020-03-20 00:20:00|600.4|596.8|601.2|597.9|602.3|598.9|600.4|596.8|44
1584663900000|2020-03-20 00:25:00|601.3|598|602.6|599.2|603.2|600|601.3|598|42
1584664200000|2020-03-20 00:30:00|602.5|599.1|601.8|598.2|602.7|599.1|601.8|598.1|32
1584664500000|2020-03-20 00:35:00|601.7|598.3|601.8|598.3|602.1|598.7|601.7|598.2|8
1584664800000|2020-03-20 00:40:00|601.7|598.2|601.8|598.3|602|598.6|601.3|597.9|36
1584665100000|2020-03-20 00:45:00|601.9|598.2|602.9|599.2|603.1|599.3|601.7|598.1|46
1584665400000|2020-03-20 00:50:00|602.8|599.1|602.6|599.2|602.8|599.3|602.2|598.5|25
1584665700000|2020-03-20 00:55:00|602.7|599.1|601.3|598.1|602.7|599.2|601.3|598.1|30
1584666000000|2020-03-20 01:00:00|601.4|598|606.2|603|606.2|603|601.4|598|84
1584666300000|2020-03-20 01:05:00|606.3|603.1|608|604.8|610|606.8|606.3|603.1|86
1584666600000|2020-03-20 01:10:00|607.8|604.5|608.7|605.3|609.1|605.7|606.5|603.2|73
1584666900000|2020-03-20 01:15:00|608.8|605.9|610.4|607.3|610.7|607.3|608.8|605.5|72
1584667200000|2020-03-20 01:20:00|610|607|613.4|610.2|616.2|612.9|610|606.9|71
1584667500000|2020-03-20 01:25:00|613.3|610.1|611.9|608.8|614.6|611.5|611.8|608.1|55
1584667800000|2020-03-20 01:30:00|612|609|613.2|610.3|615.4|612.5|612|609|56
1584668100000|2020-03-20 01:35:00|613.1|610.2|614.6|611.6|615.3|612.5|613.1|610.1|62
1584668400000|2020-03-20 01:40:00|614.5|611.5|613.9|610.9|615.1|612.1|613.9|610.9|76
1584668700000|2020-03-20 01:45:00|613.8|610.8|616.5|613.6|616.9|614|611.6|608.6|80
1584669000000|2020-03-20 01:50:00|616.6|613.7|615.3|612.4|616.6|613.7|614.6|611.6|57
1584669300000|2020-03-20 01:55:00|615.5|612.6|614.6|611.7|615.5|612.6|613.3|609.4|41
1584669600000|2020-03-20 02:00:00|614.9|611.9|615.7|612.7|616|613|614.7|611.7|49
1584669900000|2020-03-20 02:05:00|615.8|612.9|613.4|610.6|616|612.9|613.4|610.5|61
1584670200000|2020-03-20 02:10:00|613.1|610.5|613.3|610.3|613.8|610.9|612.1|609.3|55
1584670500000|2020-03-20 02:15:00|613.1|610.1|616.1|613.3|616.2|613.4|612.8|609.8|29
1584670800000|2020-03-20 02:20:00|616|613.2|616.8|614|616.8|614|614.9|612.1|33
1584671100000|2020-03-20 02:25:00|616.5|613.7|615.6|612.8|616.5|613.7|615.1|612.3|26
1584671400000|2020-03-20 02:30:00|615.7|612.9|617.4|614.6|618.1|615.3|615|612.2|71
1584671700000|2020-03-20 02:35:00|617.5|614.7|617|614.2|618.1|615.3|616.7|613.9|26
1584672000000|2020-03-20 02:40:00|617.1|614.3|617.6|614.8|617.6|614.8|615.3|612.5|55
1584672300000|2020-03-20 02:45:00|617.7|614.9|613.9|611.1|618.9|616.1|613.7|610.9|57
1584672600000|2020-03-20 02:50:00|613.8|611|616.9|614.1|618.3|615.5|613.8|611|58
1584672900000|2020-03-20 02:55:00|617|614.2|616|613.2|618.1|615.3|615.5|612.7|46
1584673200000|2020-03-20 03:00:00|615.9|613.1|616.5|613.7|619.9|617.1|615.9|613.1|47
1584673500000|2020-03-20 03:05:00|616.1|613.3|615.5|612.7|616.6|613.8|613.9|611.1|34
1584673800000|2020-03-20 03:10:00|615.4|612.6|613.8|611|615.4|612.6|613.4|610.6|25
1584674100000|2020-03-20 03:15:00|613.9|611.1|613.3|610.5|615.1|612.2|612.2|609.4|44
1584674400000|2020-03-20 03:20:00|613.1|610.3|611.7|608.9|613.1|610.3|609.9|606.7|46
1584674700000|2020-03-20 03:25:00|611.5|608.7|613.3|610.5|613.4|610.6|611.3|608.5|33
1584675000000|2020-03-20 03:30:00|613.2|610.4|612.9|610.1|614.4|611.6|612.8|610|29
1584675300000|2020-03-20 03:35:00|613|610.2|614.7|611.9|614.9|612.1|612.7|609.9|32
1584675600000|2020-03-20 03:40:00|614.6|611.8|615.9|613.1|616.2|613.4|614.3|611.5|23
1584675900000|2020-03-20 03:45:00|615.7|612.9|614.6|611.8|615.7|612.9|613.6|610.8|20
1584676200000|2020-03-20 03:50:00|614.5|611.7|615|612.2|616.5|613.7|614.3|611.5|42
1584676500000|2020-03-20 03:55:00|614.7|611.9|615.1|612.3|615.2|612.4|614.2|611.4|18
1584676800000|2020-03-20 04:00:00|615|612.2|613.9|611.1|615|612.2|613.9|610.8|8
1584677100000|2020-03-20 04:05:00|614|611.2|612.8|610|614|611.2|612.7|609.9|21
1584677400000|2020-03-20 04:10:00|612.9|610.1|612.7|609.9|612.9|610.1|612.7|609.9|5
1584677700000|2020-03-20 04:15:00|612.8|610|614.1|611.3|615.1|612.3|612.7|609.9|14
1584678000000|2020-03-20 04:20:00|614.2|611.4|615.1|612.3|615.8|613|614.2|611.4|24
1584678300000|2020-03-20 04:25:00|615|612.2|616.1|613.3|616.1|613.3|615|612.2|12
1584678600000|2020-03-20 04:30:00|616.5|613.7|616|613.2|616.6|613.8|615.6|612.8|10
1584678900000|2020-03-20 04:35:00|616.1|613.3|616.1|614.3|617.2|614.4|615.6|612.8|40
1584679200000|2020-03-20 04:40:00|616|614.2|616.4|613.6|616.8|614.2|615.7|613.5|20
1584679500000|2020-03-20 04:45:00|616.3|613.5|618|615.2|619.3|616.5|616.1|613.5|42
1584679800000|2020-03-20 04:50:00|618.1|615.3|617.7|614.9|619|616.2|617.7|614.9|20
1584680100000|2020-03-20 04:55:00|617.2|615.4|616.3|613.5|618.5|616.4|616.3|611.3|21
1584680400000|2020-03-20 05:00:00|616.1|613.3|617|614.2|618.2|615.4|615.9|613.1|36
1584680700000|2020-03-20 05:05:00|616.9|614.1|617.6|614.8|617.8|615|616.7|613.9|19
1584681000000|2020-03-20 05:10:00|617.3|614.5|616.3|613.5|617.6|614.8|616.3|613.5|13
1584681300000|2020-03-20 05:15:00|616.2|613.4|615.6|612.8|616.2|613.4|614.8|612|29
1584681600000|2020-03-20 05:20:00|615.4|612.6|617.1|614.3|617.7|614.9|615.4|612.6|48
1584681900000|2020-03-20 05:25:00|617.2|614.4|619.3|616.5|619.5|616.7|617.2|614.4|22
1584682200000|2020-03-20 05:30:00|619.4|616.6|619.7|616.9|620.2|617.4|618.7|615.9|49
1584682500000|2020-03-20 05:35:00|619.8|617|619.1|616.3|620.4|617.6|618.7|615.9|30
1584682800000|2020-03-20 05:40:00|619|616.2|617.3|615.5|619.3|616.5|617.1|613.6|22
1584683100000|2020-03-20 05:45:00|617.7|615.9|617.8|615|618|615.9|617.3|612.5|17
1584683400000|2020-03-20 05:50:00|617.9|615.1|618.2|616.4|619.1|617.3|617|614.9|35
1584683700000|2020-03-20 05:55:00|618.5|615.7|617.8|616|618.5|616.1|617.7|615.3|11
1584684000000|2020-03-20 06:00:00|617.7|615.9|617|615.2|617.8|616|614.8|613|45
1584684300000|2020-03-20 06:05:00|617.1|615.3|620.4|617.6|620.4|617.6|617.1|615|24
1584684600000|2020-03-20 06:10:00|619.9|618.1|620.8|619|620.8|619|619.2|617.4|22
1584684900000|2020-03-20 06:15:00|621|619.2|621.4|618.6|622.6|619.8|620.6|618.6|33
1584685200000|2020-03-20 06:20:00|621.1|618.3|621.1|618.3|621.4|618.6|620.1|617.4|19
1584685500000|2020-03-20 06:25:00|621.8|619|624.2|622.4|625.4|623.6|621.8|619|43
1584685800000|2020-03-20 06:30:00|624.1|622.3|621.8|619|624.1|622.3|621.4|617.8|44
1584686100000|2020-03-20 06:35:00|621.9|619.1|625.9|623.1|627.2|624.4|621.5|619.1|65
1584686400000|2020-03-20 06:40:00|625.8|623|623.8|621|627.9|623.9|622.8|616.6|56
1584686700000|2020-03-20 06:45:00|623.7|620.9|626.4|623.6|626.8|624|623.6|620.8|43
1584687000000|2020-03-20 06:50:00|626.5|623.7|623.4|620.6|626.5|623.7|623.4|620.6|19
1584687300000|2020-03-20 06:55:00|623.3|620.5|625.6|622.8|625.9|622.9|623.1|620.3|39
1584687600000|2020-03-20 07:00:00|625.5|622.7|625|622.2|626|623.2|623.4|620.6|72
1584687900000|2020-03-20 07:05:00|625.1|622.3|626.2|623.4|626.6|623.8|623.4|620.6|47
1584688200000|2020-03-20 07:10:00|626|623.2|627.4|624|633.5|630.7|624.7|621.9|71
1584688500000|2020-03-20 07:15:00|627.3|623.9|632.6|629|632.9|629.3|627.2|623.7|112
1584688800000|2020-03-20 07:20:00|632.5|628.9|630|626.8|632.5|628.9|626.7|623|104
1584689100000|2020-03-20 07:25:00|630.7|626.7|639.2|635.1|640|636.9|630.3|626.1|152
1584689400000|2020-03-20 07:30:00|639.5|635.4|636.6|633.6|643.4|637.4|635|627.8|126
1584689700000|2020-03-20 07:35:00|636.5|633.7|634.3|631.5|638|635.2|631.1|628|97
1584690000000|2020-03-20 07:40:00|634.2|631.4|632.1|629.3|634.9|632.1|632.1|629.3|50
1584690300000|2020-03-20 07:45:00|632|629.2|639.9|636.4|640.5|636.7|630.7|627.9|100
1584690600000|2020-03-20 07:50:00|640|636.6|638.3|634.9|640.3|636.9|636.8|631.9|88
1584690900000|2020-03-20 07:55:00|638.2|635|638.7|634.1|641|637.8|637.7|627.7|120
1584691200000|2020-03-20 08:00:00|638.4|633.8|638.1|634.1|645.2|634.6|633.8|625.2|147
1584691500000|2020-03-20 08:05:00|638.6|634.6|637.7|634.4|640.8|636.9|637.1|632.9|109
1584691800000|2020-03-20 08:10:00|637.6|634.3|638.5|635.6|640.8|637.3|636.9|633.6|66
1584692100000|2020-03-20 08:15:00|638.1|635.3|636.4|633|639.9|637.1|634|631.1|113
1584692400000|2020-03-20 08:20:00|636.3|632.9|630.5|627.4|637.3|633.7|629.7|624.6|101
1584692700000|2020-03-20 08:25:00|630.4|627.6|628.9|625.9|633.8|627.9|628.8|622.9|148
1584693000000|2020-03-20 08:30:00|628.8|626|623.9|621.1|631|626.7|622.4|617|161
1584693300000|2020-03-20 08:35:00|623.8|617.2|624.2|619.6|628.6|624.1|622|617|170
1584693600000|2020-03-20 08:40:00|624.5|619.8|626.5|623.2|629.2|623.2|623.5|617.9|115
1584693900000|2020-03-20 08:45:00|627.9|623|631.3|627.7|633.7|627.7|625|618.8|90
1584694200000|2020-03-20 08:50:00|629.9|626.4|626.8|624|631|626.4|626.3|620|91
1584694500000|2020-03-20 08:55:00|626.6|623.8|630.2|627.4|632|627.4|626.6|620.6|84
1584694800000|2020-03-20 09:00:00|630.6|627.7|629.3|626.5|632.3|628.3|627.3|622.4|88
1584695100000|2020-03-20 09:05:00|629.2|626.4|631.3|628.5|635.3|630.7|628.1|624.1|181
1584695400000|2020-03-20 09:10:00|631.2|628.4|630.6|625.8|632.7|629.1|626.8|621.4|114
1584695700000|2020-03-20 09:15:00|630.2|626.1|632.1|629.1|635|629.6|629.1|622.8|91
1584696000000|2020-03-20 09:20:00|633.2|627.5|626.9|624.1|634.1|629.1|626.8|621.8|151
1584696300000|2020-03-20 09:25:00|628.9|622|628.4|625.3|630.4|625.3|625.5|619.3|97
1584696600000|2020-03-20 09:30:00|628.5|625.1|632.1|623.9|632.1|626.5|628.1|619.4|94
1584696900000|2020-03-20 09:35:00|632|627.4|630.4|625.7|632.5|627.8|628.5|621.7|110
1584697200000|2020-03-20 09:40:00|630.6|626.6|630|625.9|631.5|627.1|629.9|623.8|80
1584697500000|2020-03-20 09:45:00|630.1|624.5|630.7|625.4|632|627|629|622.4|88
1584697800000|2020-03-20 09:50:00|630.2|624.6|627.6|621.9|635|627.6|627.6|618.3|195
1584698100000|2020-03-20 09:55:00|629.1|620.1|631.8|624.1|632.3|624.4|625.8|618.6|133
1584698400000|2020-03-20 10:00:00|631.7|623.9|628.9|623.8|632|625.8|625.9|619.7|106
1584698700000|2020-03-20 10:05:00|630.7|622.1|628.1|623.4|632.5|625.3|628.1|621.8|80
1584699000000|2020-03-20 10:10:00|629.5|624.3|626.8|621.9|631.9|625.8|626.4|621.7|117
1584699300000|2020-03-20 10:15:00|627.1|621.8|627.1|623.1|629.8|623.5|626.5|621.4|93
1584699600000|2020-03-20 10:20:00|628.1|622.4|626.8|623.1|629.9|624.1|626.8|622.4|119
1584699900000|2020-03-20 10:25:00|628.5|623.2|628.7|624.7|630.5|624.8|626.4|622.8|81
1584700200000|2020-03-20 10:30:00|628.8|623.9|627.8|624.2|629.4|625.4|627.6|623.5|68
1584700500000|2020-03-20 10:35:00|628.3|624.3|629.7|626.2|631.2|626.6|628.3|624.3|52
1584700800000|2020-03-20 10:40:00|629.8|626.3|629.7|626.2|630.5|626.9|629.6|624.7|66
1584701100000|2020-03-20 10:45:00|630.1|624.9|632.9|629.4|634.7|629.4|629.1|624.9|53
1584701400000|2020-03-20 10:50:00|633|629.5|632.8|629.5|633.2|629.9|632.7|629.3|28
1584701700000|2020-03-20 10:55:00|632.7|629.6|632.9|629.5|632.9|629.6|632|628.7|30
1584702000000|2020-03-20 11:00:00|632.8|629.4|630.6|627|633.1|629.5|630.6|625.7|94
1584702300000|2020-03-20 11:05:00|630.7|627.1|627|623.3|631.3|627.1|626.7|622.4|91
1584702600000|2020-03-20 11:10:00|626.9|623.4|623.4|619.5|628.2|623.7|623.3|618.2|111
1584702900000|2020-03-20 11:15:00|623.5|619.7|620.8|616.6|623.6|619.7|619.5|614.3|107
1584703200000|2020-03-20 11:20:00|620.7|616.5|619.8|616.1|621.2|616.8|617.7|613.4|92
1584703500000|2020-03-20 11:25:00|619.6|616|620|616.4|620.9|616.8|618.7|614.4|83
1584703800000|2020-03-20 11:30:00|620.1|616.5|622.3|618.2|624|618.2|620.1|615.9|79
1584704100000|2020-03-20 11:35:00|622.2|618.1|622.1|618.5|622.8|618.5|621.8|617.2|40
1584704400000|2020-03-20 11:40:00|622.2|618.4|621.5|618.1|622.3|618.4|621.4|617|46
1584704700000|2020-03-20 11:45:00|621.6|618.2|621.1|617.6|622.3|618.8|621.1|616.8|43
1584705000000|2020-03-20 11:50:00|621.2|617.7|622|618.4|622.9|618.7|620.6|616.6|52
1584705300000|2020-03-20 11:55:00|622.1|618.5|622.8|618.9|623.7|620.2|622.1|618.4|44
1584705600000|2020-03-20 12:00:00|623|619.1|623|619|623.4|619.3|621.9|617|79
1584705900000|2020-03-20 12:05:00|622.9|618.9|622.6|618.8|623.1|619.1|622.3|617.7|51
1584706200000|2020-03-20 12:10:00|622.7|618.2|620.5|616.9|623.4|619.1|620.3|616.7|43
1584706500000|2020-03-20 12:15:00|620.4|616.8|619.3|615.8|621.1|617.5|617.5|613.5|88
1584706800000|2020-03-20 12:20:00|619.4|615.7|618.5|614.9|620.8|616|617.6|613.5|94
1584707100000|2020-03-20 12:25:00|618.3|614.6|617.8|614.4|618.9|615.4|617.6|614.2|60
1584707400000|2020-03-20 12:30:00|617.7|614.1|621.6|618.1|621.9|618.1|617.1|613.7|134
1584707700000|2020-03-20 12:35:00|621.7|618|621.6|618.1|622.7|619.2|620.7|616.2|98
1584708000000|2020-03-20 12:40:00|621.7|618.2|617.3|613.7|623.1|618.4|617.3|613.7|81
1584708300000|2020-03-20 12:45:00|616.9|613.3|618.7|615.9|618.7|615.9|615.4|611.9|106
1584708600000|2020-03-20 12:50:00|618.6|615.8|617.5|614.7|619|616.2|616.1|613.2|59
1584708900000|2020-03-20 12:55:00|617.4|614.6|612.3|609.5|617.4|614.6|610.7|607.8|75
1584709200000|2020-03-20 13:00:00|611.5|608.7|614|611.2|614.8|612|610.3|607.5|94
1584709500000|2020-03-20 13:05:00|613.9|611.1|615.4|612.5|617.3|614|611.6|606.8|75
1584709800000|2020-03-20 13:10:00|615.5|612.6|617.4|614.4|617.4|614.4|614.7|611.8|72
1584710100000|2020-03-20 13:15:00|617.5|614.5|614|610.9|617.7|614.5|612.9|609.8|89
1584710400000|2020-03-20 13:20:00|614.1|611|614.2|611.4|614.7|611.9|612.2|609.3|83
1584710700000|2020-03-20 13:25:00|614.3|611.7|616.3|613.5|620.2|615.2|614.3|611.7|89
1584711000000|2020-03-20 13:30:00|616.2|613.4|618.6|615.3|618.6|615.5|615.4|612.5|135
1584711300000|2020-03-20 13:35:00|618.5|615.1|612.2|609.4|619|615.7|611.6|608.8|137
1584711600000|2020-03-20 13:40:00|612.3|609.5|608.4|605.6|613.2|610.4|608.3|605.5|84
1584711900000|2020-03-20 13:45:00|608.3|605.5|609|606.2|610.8|607.4|605.7|602.8|166
1584712200000|2020-03-20 13:50:00|608.6|605.8|609.9|604.7|610.2|607|606.9|604.1|126
1584712500000|2020-03-20 13:55:00|609.8|604.6|609.1|602.4|610|605.3|606.2|601.6|141
1584712800000|2020-03-20 14:00:00|609|604.4|615.9|613.1|616.3|613.5|607.9|602.3|215
1584713100000|2020-03-20 14:05:00|616|613.2|615.5|612.7|618|615.2|614.6|611.8|162
1584713400000|2020-03-20 14:10:00|615.7|612.9|617.3|614.5|618.8|616|615.5|612.7|116
1584713700000|2020-03-20 14:15:00|617.6|614.8|621.1|618.3|622.9|619.9|616.1|613|158
1584714000000|2020-03-20 14:20:00|621|618.2|621.2|618.1|625.4|620.5|619.8|616.8|167
1584714300000|2020-03-20 14:25:00|621.8|618.8|626.4|623.6|626.4|623.6|621.7|618.7|112
1584714600000|2020-03-20 14:30:00|626.7|623.5|632.3|629.5|632.8|630|626.5|623.5|174
1584714900000|2020-03-20 14:35:00|632.5|629.7|633.2|630.4|634.2|631.4|630.5|627.7|139
1584715200000|2020-03-20 14:40:00|633.3|630.5|628.9|626.1|633.3|630.5|628|622.7|192
1584715500000|2020-03-20 14:45:00|629.2|624.6|623.8|619.9|631.4|628.6|622.7|616.8|232
1584715800000|2020-03-20 14:50:00|623.9|620.2|627.5|623.6|629.9|624|622.1|618.8|209
1584716100000|2020-03-20 14:55:00|627.6|623.7|627.4|624.1|627.6|624.2|624.4|620.3|128
1584716400000|2020-03-20 15:00:00|627.2|624|626.8|623.4|630.6|627.3|626.1|622.7|175
1584716700000|2020-03-20 15:05:00|626.6|623.3|623.6|620.3|627.7|624.3|623.2|619.9|129
1584717000000|2020-03-20 15:10:00|623.8|620.5|619.5|616.3|626.1|622.7|617.4|614.3|210
1584717300000|2020-03-20 15:15:00|619.6|616.4|620.6|617.3|625.3|621.9|617.7|614.5|213
1584717600000|2020-03-20 15:20:00|620.5|617.2|614.9|611.6|620.8|617.5|614.4|611.1|140
1584717900000|2020-03-20 15:25:00|615|612.1|618|614.6|618.5|615|613.6|610.3|158
1584718200000|2020-03-20 15:30:00|617.9|614.5|618.9|615.5|620|616.5|616.9|613.5|138
1584718500000|2020-03-20 15:35:00|618.8|615.4|621.3|617.9|621.4|618|617.2|613.8|113
1584718800000|2020-03-20 15:40:00|621.2|617.8|620.6|617.1|622.8|619.3|620.1|616.6|140
1584719100000|2020-03-20 15:45:00|620.5|617|618.4|615|620.7|617.3|617.8|614.3|160
1584719400000|2020-03-20 15:50:00|618.5|614.9|614.1|610.8|618.7|615.2|613.1|609.7|130
1584719700000|2020-03-20 15:55:00|614.3|610.9|614.5|610.7|617.2|613|610.8|607.5|155
1584720000000|2020-03-20 16:00:00|614.4|609.2|614.6|611.2|616.9|612.3|612.9|609.2|131
1584720300000|2020-03-20 16:05:00|616.4|610.4|612|608.6|616.8|611.9|610.6|607.2|212
1584720600000|2020-03-20 16:10:00|611.7|608.4|613.6|610.2|614.3|610.3|611.5|607.1|114
1584720900000|2020-03-20 16:15:00|613.7|610.3|611.4|606.2|613.8|610.4|609.8|605.2|140
1584721200000|2020-03-20 16:20:00|611.8|608.4|612.6|609.3|613|609.4|609.8|606.1|178
1584721500000|2020-03-20 16:25:00|612.5|609.2|614.3|608.7|614.3|610.5|611.7|606.9|141
1584721800000|2020-03-20 16:30:00|614.4|610.2|618.2|614.9|619.7|616.2|613.7|608.8|226
1584722100000|2020-03-20 16:35:00|618.1|613.4|618|614.8|619.1|615.8|616.7|612.7|155
1584722400000|2020-03-20 16:40:00|617.9|614.7|618.2|615|618.6|615.2|615.9|612.8|102
1584722700000|2020-03-20 16:45:00|618.3|615.2|621.8|618.6|624.4|619.3|618.3|614.5|236
1584723000000|2020-03-20 16:50:00|621.6|617.1|624.5|621.3|624.9|621.6|621|616.7|219
1584723300000|2020-03-20 16:55:00|625.2|620.7|624.8|621.1|627.4|624|624|619.5|212
1584723600000|2020-03-20 17:00:00|624.7|621.5|624.1|621.1|626.5|623.2|622|617.7|438
1584723900000|2020-03-20 17:05:00|624.2|620.1|623.4|620.3|624.3|621.2|622.2|618.1|169
1584724200000|2020-03-20 17:10:00|623.5|619.8|622.9|619.7|623.6|620.3|621.9|617.7|108
1584724500000|2020-03-20 17:15:00|623|619.8|622.6|619.4|623.8|620.5|621.6|617.3|129
1584724800000|2020-03-20 17:20:00|622.8|619.5|616.9|613.7|623.7|620.2|616.9|613.6|118
1584725100000|2020-03-20 17:25:00|618.4|613.8|618.8|615.5|620.6|616.8|617.2|613.3|124
1584725400000|2020-03-20 17:30:00|619.2|614.5|616.9|613.6|619.7|616.1|616.4|613.2|69
1584725700000|2020-03-20 17:35:00|616.8|613.5|618.8|615.5|619.7|616.4|616.4|613.1|95
1584726000000|2020-03-20 17:40:00|618.7|615.4|620.3|616.9|620.5|617.1|617.5|613.5|99
1584726300000|2020-03-20 17:45:00|620|617.4|618.8|616|621.2|618.4|618.6|615.8|54
1584726600000|2020-03-20 17:50:00|619.1|616.3|620.3|617.4|620.6|617.7|618.8|616|39
1584726900000|2020-03-20 17:55:00|620.5|618.1|618.6|615.8|621.1|618.1|617.8|615|34
1584727200000|2020-03-20 18:00:00|618.5|615.7|618.7|615.9|619.2|616.4|618.4|615.6|24
1584727500000|2020-03-20 18:05:00|618.9|615.8|619.2|616.4|620.2|617.3|618.9|615.8|43
1584727800000|2020-03-20 18:10:00|619.1|616.3|616.5|613.5|619.1|616.3|616.5|613.5|38
1584728100000|2020-03-20 18:15:00|618.3|613.6|615|612.1|618.3|613.6|614.2|611.1|67
1584728400000|2020-03-20 18:20:00|614.9|612|614.3|611.4|615.8|612.9|614.3|611.4|81
1584728700000|2020-03-20 18:25:00|613.7|610.8|613.8|611|613.8|611|612.4|609.6|63
1584729000000|2020-03-20 18:30:00|613.6|610.8|613.7|610.8|614.3|611.5|612.1|609.2|72
1584729300000|2020-03-20 18:35:00|613.8|610.6|612.7|609.9|614.4|611.2|612|609.1|52
1584729600000|2020-03-20 18:40:00|612.9|609.8|611.4|608.4|613.5|610.6|610.7|607|52
1584729900000|2020-03-20 18:45:00|611.5|608.5|613.4|610.5|616|612.5|611.5|608.5|51
1584730200000|2020-03-20 18:50:00|613.6|610.6|612.4|609.5|614.1|611|612.2|609.1|51
1584730500000|2020-03-20 18:55:00|612.2|609.3|610.7|607.6|612.2|609.3|610|607|66
1584730800000|2020-03-20 19:00:00|610.6|607.5|610.6|607.5|612.2|609.2|610.2|607.1|53
1584731100000|2020-03-20 19:05:00|610.5|607.4|612.3|609.4|613.5|610.3|610.4|607.3|38
1584731400000|2020-03-20 19:10:00|611.4|608.5|612.1|609|614|609.8|611.4|607|58
1584731700000|2020-03-20 19:15:00|612|608.9|611.9|609|612.4|609.3|611.6|608.6|28
1584732000000|2020-03-20 19:20:00|612.1|609.1|614.5|610.6|614.5|610.6|611.7|607|31
1584732300000|2020-03-20 19:25:00|614.6|610.7|617.6|614.5|617.6|614.5|613.7|610.3|73
1584732600000|2020-03-20 19:30:00|617.5|613.9|617.1|613|618.7|615.2|615.9|610.7|51
1584732900000|2020-03-20 19:35:00|618.4|611.7|614.1|610.4|619|612.6|614.1|610.3|41
1584733200000|2020-03-20 19:40:00|614.2|610.5|616.1|612.3|618.1|612.4|614.2|610.5|51
1584733500000|2020-03-20 19:45:00|616.2|612.4|615.3|611.3|616.5|612.4|612.9|608.7|105
1584733800000|2020-03-20 19:50:00|615.2|611.2|613.4|609.5|615.2|611.2|610.1|605.4|120
1584734100000|2020-03-20 19:55:00|613.5|609.6|614|608.6|618.1|613|613.3|608|173
1584734400000|2020-03-20 20:00:00|613.8|608.5|616.2|610.6|617.1|610.8|613.5|608.3|55
1584734700000|2020-03-20 20:05:00|615.2|610.7|614.4|610.2|616.8|611.6|613.9|608.8|50
1584735000000|2020-03-20 20:10:00|614.2|610|613.2|608.6|616.2|610.2|613.1|607.1|53
1584735300000|2020-03-20 20:15:00|613.1|608.7|613.2|608.3|616.7|610.2|613.1|607.5|47
1584735600000|2020-03-20 20:20:00|614.2|608.4|612.9|608.4|614.2|608.6|612.9|608|8
1584735900000|2020-03-20 20:25:00|613|608.5|613.2|608.9|613.2|608.9|613|608.5|6
1584736200000|2020-03-20 20:30:00|613.1|608.8|613.1|608.7|613.4|608.8|611.6|606.5|54
1584736500000|2020-03-20 20:35:00|613.2|608.8|615.8|611.3|615.8|611.3|613.1|608.4|50
1584736800000|2020-03-20 20:40:00|615.5|611.4|615.5|611.1|616.9|611.4|614.8|609.3|41
1584737100000|2020-03-20 20:45:00|615.6|611.2|614.7|609.3|617.3|611.6|612.7|607.4|103
1584737400000|2020-03-20 20:50:00|615|609.6|617|611.2|618.5|611.2|614.5|608.3|54
1584737700000|2020-03-20 20:55:00|617.1|611.1|622.3|602.3|622.6|611.4|615.7|602.3|111
1584914400000|2020-03-22 22:00:00|614.2|609.5|612.8|608.3|614.2|609.5|612.2|607.7|72
1584914700000|2020-03-22 22:05:00|612.7|608.2|608.8|604.4|612.9|608.4|607.5|603.2|93
1584915000000|2020-03-22 22:10:00|608.3|603.9|600.2|597.1|608.3|603.9|599.9|596.8|113
1584915300000|2020-03-22 22:15:00|600.1|597|600.9|597.8|605.1|599.8|599.9|595.1|74
1584915600000|2020-03-22 22:20:00|601|597.9|601.1|597.6|603.1|599.6|601|597.5|40
1584915900000|2020-03-22 22:25:00|601.3|597.9|600.8|597.7|601.3|598.1|599.8|596.7|23
1584916200000|2020-03-22 22:30:00|601.2|597.6|600.1|597|602|598.9|599.9|596.8|29
1584916500000|2020-03-22 22:35:00|600.2|597.1|600.4|597.3|600.9|597.8|598.3|595.2|53
1584916800000|2020-03-22 22:40:00|600.5|597.4|598|594.6|600.5|597.4|598|594.6|34
1584917100000|2020-03-22 22:45:00|598.2|594.8|597.9|594.8|598.3|595|596.2|592.8|45
1584917400000|2020-03-22 22:50:00|597.6|594.5|597.2|594.1|598.9|595.8|597.1|594|23
1584917700000|2020-03-22 22:55:00|597.3|593.9|597.9|595|598|595|596|592.7|57
1584918000000|2020-03-22 23:00:00|598.2|594.9|596.9|594.1|598.2|595.3|596.5|593.7|45
1584918300000|2020-03-22 23:05:00|597|594.2|603.3|600.4|603.4|600.5|597|594.2|70
1584918600000|2020-03-22 23:10:00|603.4|600.5|603.6|600.8|604.4|601.6|603.3|600.5|59
1584918900000|2020-03-22 23:15:00|603.8|601|603.7|600.7|604.6|601.7|603.1|600.3|39
1584919200000|2020-03-22 23:20:00|603.6|600.6|605.4|602.6|608.9|603.5|601.9|598.9|59
1584919500000|2020-03-22 23:25:00|606.4|604.3|606.6|603.7|611.3|608.5|606.4|603.7|65
1584919800000|2020-03-22 23:30:00|606.8|603.6|610.4|607.6|612|609.2|606.4|603.4|65
1584920100000|2020-03-22 23:35:00|610.3|607.5|610.1|607.1|610.5|607.6|609.2|606.1|39
1584920400000|2020-03-22 23:40:00|610.5|607.4|611.8|608.6|612.4|609.3|610.5|607.4|95
1584920700000|2020-03-22 23:45:00|611.2|608.5|607.5|604.5|611.2|608.5|607.5|604.4|75
1584921000000|2020-03-22 23:50:00|607.2|604.4|609.1|606.1|609.1|606.1|607.1|604.1|55
1584921300000|2020-03-22 23:55:00|609|606|608.1|605|609|606|606.7|603.4|75
1584921600000|2020-03-23 00:00:00|608.2|604.9|609.7|606.5|609.8|606.6|608.1|604.9|36
1584921900000|2020-03-23 00:05:00|610|606.4|611.4|608.2|612.1|608.2|610|606.4|41
1584922200000|2020-03-23 00:10:00|611.3|607.7|611.6|608.2|612.9|608.6|609.7|606.3|45
1584922500000|2020-03-23 00:15:00|611.1|608.1|612.6|609.2|613.8|609.8|610.5|607.1|113
1584922800000|2020-03-23 00:20:00|612.7|609.9|621.4|618|621.8|618.4|612.7|607.4|126
1584923100000|2020-03-23 00:25:00|621.3|618.1|620.3|616.7|622.3|619|619.6|615.8|59
1584923400000|2020-03-23 00:30:00|620.2|616.8|626.7|622.9|626.9|623.2|619.5|616|59
1584923700000|2020-03-23 00:35:00|626|622.3|624|620.5|626|622.3|621.3|617.9|78
1584924000000|2020-03-23 00:40:00|623.9|620.4|622.7|619.1|623.9|620.4|621.6|617.9|51
1584924300000|2020-03-23 00:45:00|623.1|619.2|627.3|624.1|627.3|624.1|623|619.2|31
1584924600000|2020-03-23 00:50:00|627.4|624|627.6|624.3|627.6|624.3|625.4|622.2|57
1584924900000|2020-03-23 00:55:00|627.7|624.1|626.7|623.3|627.8|624.1|626.3|622.8|85
1584925200000|2020-03-23 01:00:00|626.6|623.2|626.6|623.4|627.8|624.5|624.1|620.1|199
1584925500000|2020-03-23 01:05:00|626.7|623.6|623.8|620.4|627|623.8|623.4|619.7|84
1584925800000|2020-03-23 01:10:00|623.7|620.5|622.5|619.4|623.7|620.5|621.6|618.5|72
1584926100000|2020-03-23 01:15:00|622.6|619.6|621.6|618.6|623.4|620.4|621.2|618.3|89
1584926400000|2020-03-23 01:20:00|621.8|618.5|618.1|614.7|621.8|618.5|616.7|613.5|136
1584926700000|2020-03-23 01:25:00|618|615|618.1|614.9|618.5|615.5|614.9|608.5|80
1584927000000|2020-03-23 01:30:00|618.3|615.2|621.4|618.4|621.4|618.6|618.3|615.2|85
1584927300000|2020-03-23 01:35:00|621.3|618.2|620.1|617.1|622.6|619.8|619.7|615.3|67
1584927600000|2020-03-23 01:40:00|620|617|621|616.8|621|617.2|617.9|614.6|64
1584927900000|2020-03-23 01:45:00|621.1|616.6|622|619.2|622|619.2|619.2|615.8|74
1584928200000|2020-03-23 01:50:00|621.9|619|624.3|621.1|624.7|621.1|621.8|618.3|35
1584928500000|2020-03-23 01:55:00|624.4|621.2|626.4|623|628.7|625.4|624.4|621.1|64
1584928800000|2020-03-23 02:00:00|626.5|623.1|625.4|622|626.5|623.1|624.3|621|42
1584929100000|2020-03-23 02:05:00|625.5|621.7|622.3|619.5|626.3|622.7|622|618.7|75
1584929400000|2020-03-23 02:10:00|622.4|619.6|626.5|622.9|627.7|624.2|622.4|619.6|79
1584929700000|2020-03-23 02:15:00|626.4|622.8|623.8|620.2|626.4|622.8|623.7|619.9|38
1584930000000|2020-03-23 02:20:00|623.1|619.9|622.9|619.4|623.1|619.9|622.5|619.1|32
1584930300000|2020-03-23 02:25:00|622.6|619.3|626.6|623.4|626.8|623.6|620.3|615.1|45
1584930600000|2020-03-23 02:30:00|626.8|623.5|626.5|623.3|627.2|624.1|625.3|622.1|61
1584930900000|2020-03-23 02:35:00|626.2|622.9|627.3|624.1|627.6|624.5|625|621.9|74
1584931200000|2020-03-23 02:40:00|626.9|623.8|627.7|624.5|628.3|625.2|625.8|622.8|42
1584931500000|2020-03-23 02:45:00|627.4|624.6|627.5|624.3|628.8|625.7|627.4|624.2|38
1584931800000|2020-03-23 02:50:00|627.6|624.7|624.4|621.3|627.9|624.7|624.2|618|52
1584932100000|2020-03-23 02:55:00|624.5|620.8|627.6|624.4|627.6|624.4|624|620.8|31
1584932400000|2020-03-23 03:00:00|627.9|624.6|630.8|628|631.4|628.2|627.9|624.6|72
1584932700000|2020-03-23 03:05:00|631.4|628.1|630.3|626.7|632.4|629.3|629.8|626.2|53
1584933000000|2020-03-23 03:10:00|630.2|626.6|630.4|626.8|631.3|627.8|629.9|625.8|37
1584933300000|2020-03-23 03:15:00|630.6|627|628.8|624.4|631.4|627.7|628.7|623.6|48
1584933600000|2020-03-23 03:20:00|628.7|624.3|628.9|625.6|629.4|626|627.1|623.6|72
1584933900000|2020-03-23 03:25:00|629|625.7|628.8|625.5|629|625.7|628.1|624.8|23
1584934200000|2020-03-23 03:30:00|629|625.6|627.7|624.5|629.4|626|627.3|624.2|40
1584934500000|2020-03-23 03:35:00|628.2|624.6|625.5|622.7|629.1|625.7|625.1|618.8|37
1584934800000|2020-03-23 03:40:00|625|622.2|626.9|623.4|627|623.7|623.5|620.7|55
1584935100000|2020-03-23 03:45:00|627|623.6|627.5|623.3|628|623.9|626.7|622.8|49
1584935400000|2020-03-23 03:50:00|627.3|622.8|627.5|623.7|628|623.9|626.5|622.3|41
1584935700000|2020-03-23 03:55:00|627.4|623.8|627.4|623.4|627.5|623.8|626.4|622.7|46
1584936000000|2020-03-23 04:00:00|627.2|623.3|629|625.2|629|625.3|627.1|623.2|49
1584936300000|2020-03-23 04:05:00|628.9|625.3|627.7|624.6|628.9|625.3|627.5|624|59
1584936600000|2020-03-23 04:10:00|627.5|624.5|628.3|625.5|628.5|625.6|627.4|624.2|44
1584936900000|2020-03-23 04:15:00|628|625.2|628.6|625.4|628.6|625.5|628|625.2|14
1584937200000|2020-03-23 04:20:00|628.5|625.2|628.5|625.2|628.6|625.3|628.2|625|22
1584937500000|2020-03-23 04:25:00|628.4|625.1|626.2|623.3|628.4|625.2|626.2|623.3|48
1584937800000|2020-03-23 04:30:00|626.3|623.4|625|622.2|626.3|623.5|624.4|621.6|18
1584938100000|2020-03-23 04:35:00|624.9|622.1|625.7|622.3|625.7|622.5|624.9|622.1|22
1584938400000|2020-03-23 04:40:00|625.6|622.1|624.9|621.7|625.6|622.1|624.7|621.5|25
1584938700000|2020-03-23 04:45:00|625|621.8|625.1|622.1|625.4|622.1|625|621.8|7
1584939000000|2020-03-23 04:50:00|625.2|622.2|623.4|620.6|625.3|622.2|622.6|619.3|26
1584939300000|2020-03-23 04:55:00|623.5|620.7|623.6|620.8|623.6|620.8|623.5|620.7|2
1584939600000|2020-03-23 05:00:00|624.8|622|622.2|619.4|624.8|622|622.2|619.4|33
1584939900000|2020-03-23 05:05:00|621.3|618.5|619.5|616|621.6|618.8|618.8|613.8|58
1584940200000|2020-03-23 05:10:00|619.4|615.9|618.9|616.1|619.6|616.8|617.1|613.9|43
1584940500000|2020-03-23 05:15:00|618.1|615.3|614.5|611.7|618.1|615.3|613.8|608.7|43
1584940800000|2020-03-23 05:20:00|614.9|612.1|616.2|613.4|618.1|615.3|614.9|612.1|43
1584941100000|2020-03-23 05:25:00|616.3|613.3|618.7|615.9|621|618.2|616.1|613.3|29
1584941400000|2020-03-23 05:30:00|618.8|616.3|620|616.6|620|616.7|618.8|616.3|20
1584941700000|2020-03-23 05:35:00|620.1|617.7|623|619.3|623.2|619.9|620.1|617.6|71
1584942000000|2020-03-23 05:40:00|624.5|619.2|626.2|623.2|627|624.1|623.7|619.2|54
1584942300000|2020-03-23 05:45:00|626.3|623.3|627.1|624.3|627.8|625|626.1|623.3|39
1584942600000|2020-03-23 05:50:00|627.2|624.4|626.9|624.1|628.1|625.3|626.7|623.8|41
1584942900000|2020-03-23 05:55:00|627.1|624.3|629.6|626.8|629.8|627|627.1|624.3|31
1584943200000|2020-03-23 06:00:00|629.7|626.9|629.1|626.2|629.7|626.9|628.8|626|20
1584943500000|2020-03-23 06:05:00|627.3|626.1|628|625.2|628.4|626.1|627.3|624.4|32
1584943800000|2020-03-23 06:10:00|628.1|625.3|627.6|624.8|628.8|626|627.6|624.8|26
1584944100000|2020-03-23 06:15:00|627.7|624.9|627|624.2|627.9|625.1|626.8|623.9|13
1584944400000|2020-03-23 06:20:00|626.9|624.1|626.4|623.6|628.4|625.6|626.3|623.5|27
1584944700000|2020-03-23 06:25:00|626.5|623.7|625.8|623|627.3|624.5|625.8|623|18
1584945000000|2020-03-23 06:30:00|625.9|623.1|625|622.2|626.2|623.4|624.4|621.6|19
1584945300000|2020-03-23 06:35:00|624.7|621.9|623.7|620.9|627.2|624.4|623.7|619.7|23
1584945600000|2020-03-23 06:40:00|623.5|620.7|625.3|622.5|627.1|624|623.4|618.4|58
1584945900000|2020-03-23 06:45:00|625.1|622.2|624.8|623|625.7|623|624.4|621.4|20
1584946200000|2020-03-23 06:50:00|624.6|622.8|623.8|621|625.4|622.8|623.7|620.9|25
1584946500000|2020-03-23 06:55:00|623.9|621.1|624.8|622|625.2|622.4|623.1|620|42
1584946800000|2020-03-23 07:00:00|624.9|622.1|626.6|623.8|626.6|623.8|623.8|621|40
1584947100000|2020-03-23 07:05:00|626.5|623.7|626.2|623.4|626.5|624.2|625.7|623.3|20
1584947400000|2020-03-23 07:10:00|626.3|623.5|626.2|623.4|626.3|623.5|625.6|622.8|16
1584947700000|2020-03-23 07:15:00|626.3|623.5|626.9|624.1|627|624.7|625.9|623.4|37
1584948000000|2020-03-23 07:20:00|627|624.2|627|623.8|627.7|624.8|626.8|623.6|27
1584948300000|2020-03-23 07:25:00|627.5|623.9|626.7|623.9|627.5|624|625.1|622.3|28
1584948600000|2020-03-23 07:30:00|626.2|623.4|621.9|619|626.6|623.8|621.5|618.7|45
1584948900000|2020-03-23 07:35:00|622|618.9|622.2|619|624.7|621.8|620.4|617.1|66
1584949200000|2020-03-23 07:40:00|622.1|618.9|622.6|619.4|622.8|619.4|622.1|618.9|21
1584949500000|2020-03-23 07:45:00|622.5|619.3|622.3|619.2|623.5|620.3|619.8|616.7|51
1584949800000|2020-03-23 07:50:00|622.2|619.1|622.6|619.3|627.6|624.8|621.1|618.1|102
1584950100000|2020-03-23 07:55:00|622.8|619.4|620.6|617.4|622.8|619.7|620.5|616.3|53
1584950400000|2020-03-23 08:00:00|620.4|617.3|622.1|619|623|620|620.4|617.2|39
1584950700000|2020-03-23 08:05:00|622|618.9|620.7|616.5|623|618.9|620.7|615.8|23
1584951000000|2020-03-23 08:10:00|622.6|615.9|617|614|623.6|618.4|616.9|610|102
1584951300000|2020-03-23 08:15:00|616.9|613.8|616.8|613.8|619.2|615.6|614.5|608.8|116
1584951600000|2020-03-23 08:20:00|618.1|610.5|612.7|609.9|618.2|613.6|611.5|606.7|185
1584951900000|2020-03-23 08:25:00|613.9|608.4|612.3|607.7|615.5|611.7|612.3|607.7|89
1584952200000|2020-03-23 08:30:00|612.9|610.1|622.5|619.7|623.4|619.9|612|607.7|202
1584952500000|2020-03-23 08:35:00|623.2|617.4|619.9|617|624.6|621|618.5|612.6|167
1584952800000|2020-03-23 08:40:00|619.7|616.8|620.5|616.9|623|617.1|618.3|611.1|76
1584953100000|2020-03-23 08:45:00|621.8|614.9|619.7|616.2|624.1|618.9|614|607.4|215
1584953400000|2020-03-23 08:50:00|621.6|613.4|621.9|617.3|624.1|619.1|619.7|612.1|98
1584953700000|2020-03-23 08:55:00|622.1|616.9|617.5|614.4|622.9|618.9|616.8|609.6|172
1584954000000|2020-03-23 09:00:00|617.6|614.5|620.6|617.4|622.3|617.4|617.6|610.7|108
1584954300000|2020-03-23 09:05:00|620.5|617.5|619.9|616.5|621.6|617.8|619.1|613.8|73
1584954600000|2020-03-23 09:10:00|620.2|615.8|618.9|615.3|622.8|618.5|614.5|608.8|189
1584954900000|2020-03-23 09:15:00|620.7|615.4|618.9|616|623.4|619.2|618.5|611.5|158
1584955200000|2020-03-23 09:20:00|621|615.9|619.4|616.6|623|617.1|618.5|612.6|52
1584955500000|2020-03-23 09:25:00|619.3|616.5|619.3|616.1|623|616.9|618.7|612.2|67
1584955800000|2020-03-23 09:30:00|622.2|616|616.9|613.8|623|616.6|616.9|612.1|102
1584956100000|2020-03-23 09:35:00|618.6|613.2|619.1|616.3|621.8|616.9|617.1|612.7|89
1584956400000|2020-03-23 09:40:00|619.2|616.4|619|616.2|619.2|616.4|618.8|613.5|8
1584956700000|2020-03-23 09:45:00|619.3|616.5|619.4|616.6|620.9|617.2|619.2|614.3|52
1584957000000|2020-03-23 09:50:00|619.8|615|621|618.2|622.3|618.8|619.4|614.8|108
1584957300000|2020-03-23 09:55:00|621.4|616.1|619.4|616.6|622.3|618.7|619.3|615.4|45
1584957600000|2020-03-23 10:00:00|619.5|616.7|618|612.1|620.2|616.7|617.3|611.2|110
1584957900000|2020-03-23 10:05:00|619.1|612.3|620.2|614.4|622.8|617.8|615.2|609.4|193
1584958200000|2020-03-23 10:10:00|621.5|612.2|620.5|611.4|623.4|618.6|617|610.8|163
1584958500000|2020-03-23 10:15:00|617.7|614.2|617.9|615.1|620.3|615.3|617.2|612.4|56
1584958800000|2020-03-23 10:20:00|619.5|618.9|618.2|615.4|622.1|618.9|617.5|609.4|82
1584959100000|2020-03-23 10:25:00|619|613.5|621.9|617|622|617.1|618.1|612.6|83
1584959400000|2020-03-23 10:30:00|619.8|614.7|621.3|615|621.9|619.4|619.7|613.6|169
1584959700000|2020-03-23 10:35:00|621.4|614.5|620.6|615.4|621.5|618.3|620.2|614.5|113
1584960000000|2020-03-23 10:40:00|620.9|616.4|621.5|615.2|622.1|618.4|619.5|614.5|132
1584960300000|2020-03-23 10:45:00|620.8|616.8|623|618.5|624|618.8|618.4|612.9|126
1584960600000|2020-03-23 10:50:00|622.8|618.8|626.1|620.8|626.3|622.5|620.2|613.4|164
1584960900000|2020-03-23 10:55:00|626|621.2|625|622.2|626.3|622.7|623|617.5|138
1584961200000|2020-03-23 11:00:00|625.1|622.3|624.6|621.8|626.4|622.3|623.3|617.9|93
1584961500000|2020-03-23 11:05:00|626.6|622|623.1|620.1|626.9|622.7|623|617.3|90
1584961800000|2020-03-23 11:10:00|623.2|620.3|622.4|619.4|625.5|621.5|621.4|617.3|116
1584962100000|2020-03-23 11:15:00|623.6|618.3|619.3|609.7|625.2|621.2|614.8|608|231
1584962400000|2020-03-23 11:20:00|620.4|607.7|616.9|613.6|620.5|613.6|614.5|607.5|140
1584962700000|2020-03-23 11:25:00|617.1|613.8|614.5|610.9|617.1|614.1|613.3|606.1|92
1584963000000|2020-03-23 11:30:00|614.2|608.4|614|607.8|615.4|612.6|613.3|606.9|108
1584963300000|2020-03-23 11:35:00|613.8|609.3|618|614.2|620.8|615.5|612.8|607.6|220
1584963600000|2020-03-23 11:40:00|619.4|612.7|617.3|613.6|621.4|616|617.3|611.5|101
1584963900000|2020-03-23 11:45:00|618.4|613.5|618.5|614.9|619.1|615.5|617.2|611.6|41
1584964200000|2020-03-23 11:50:00|618.6|613.9|615.7|612.7|619.4|614.9|614.3|608.3|156
1584964500000|2020-03-23 11:55:00|615.4|612.3|613.7|608|616.7|613|611.3|607.1|171
1584964800000|2020-03-23 12:00:00|611.8|608.3|623.3|617.2|624.3|618.7|611.8|607.7|448
1584965100000|2020-03-23 12:05:00|623.2|617.9|625.9|620|626.8|622.6|622|615.9|263
1584965400000|2020-03-23 12:10:00|624.8|621.8|634.7|626.5|635.1|630.9|624.5|619.2|399
1584965700000|2020-03-23 12:15:00|632.8|629.4|635.7|632.8|639.7|633.6|632.8|626|356
1584966000000|2020-03-23 12:20:00|638|629.5|632.6|629.6|638|633.2|631.9|626|281
1584966300000|2020-03-23 12:25:00|632.7|628|632|629.2|636.2|632.2|631.8|626.1|180
1584966600000|2020-03-23 12:30:00|634.6|626.5|625.6|622.8|634.6|629.2|624.8|619.4|274
1584966900000|2020-03-23 12:35:00|625.5|622.7|628.8|623|629.9|625.4|625.5|620.2|219
1584967200000|2020-03-23 12:40:00|628.4|622.1|632.7|629|634.6|629|627.5|621.7|236
1584967500000|2020-03-23 12:45:00|633.2|628.9|633.7|629.8|634.3|629.8|631.8|626.4|184
1584967800000|2020-03-23 12:50:00|633.5|629.7|633.8|630.2|635.4|630.8|629.4|624|236
1584968100000|2020-03-23 12:55:00|635.4|627.9|630.8|627.1|636.8|632.3|630.2|623.6|271
1584968400000|2020-03-23 13:00:00|631.8|625.1|630.5|626.7|632.5|628.5|629.5|624.5|121
1584968700000|2020-03-23 13:05:00|630.7|626.8|626.7|623|631.1|626.8|626.6|621.5|154
1584969000000|2020-03-23 13:10:00|626.4|620.2|625.4|619.7|627.9|623.6|623.8|618.8|205
1584969300000|2020-03-23 13:15:00|625.6|621.1|624.8|621.2|627.1|623.1|624.2|619.4|134
1584969600000|2020-03-23 13:20:00|625|621.5|623|619|625.4|621.9|622.6|618.8|154
1584969900000|2020-03-23 13:25:00|623.2|618.5|619.3|615.8|626|621.3|618.6|614.3|269
1584970200000|2020-03-23 13:30:00|619.1|614.4|618|613.1|620.5|616.7|615.3|610.2|486
1584970500000|2020-03-23 13:35:00|617.8|614.2|619.6|614.2|621.8|617.5|617.5|611.1|425
1584970800000|2020-03-23 13:40:00|621.2|614.4|617|613.4|623.4|618.4|614.8|609.7|355
1584971100000|2020-03-23 13:45:00|618.6|611.2|621.2|617.7|623.7|618.9|615.3|609.5|280
1584971400000|2020-03-23 13:50:00|621.1|617.6|626.8|623.3|628.5|625|620.2|616.5|230
1584971700000|2020-03-23 13:55:00|626.7|623.2|629.6|624.4|630.9|627.4|626.7|623.2|152
1584972000000|2020-03-23 14:00:00|628.6|625.1|621.6|618.3|629.6|625.8|621.2|617.8|275
1584972300000|2020-03-23 14:05:00|621.8|618.4|623|619.6|624.3|620.8|620.6|617.3|175
1584972600000|2020-03-23 14:10:00|623.1|620|625.7|622.2|627.4|624|621.3|617.9|219
1584972900000|2020-03-23 14:15:00|626.3|622.8|618.8|615.2|628.8|624.2|618.5|614.9|225
1584973200000|2020-03-23 14:20:00|618.9|615.3|620.6|617.1|621|617.3|617.4|613.9|196
1584973500000|2020-03-23 14:25:00|621|617.5|625.5|618.8|627.5|622.2|621|616.7|299
1584973800000|2020-03-23 14:30:00|624.3|619.3|630.1|626.8|630.6|626.8|622.6|618.2|397
1584974100000|2020-03-23 14:35:00|630.5|624.9|626.7|622.8|633.1|628.1|626.2|618.6|363
1584974400000|2020-03-23 14:40:00|626.5|622.9|631.6|625|632.8|627|626.1|620.6|365
1584974700000|2020-03-23 14:45:00|629.3|624.3|630.3|626.7|631.5|626.8|627.4|621.4|286
1584975000000|2020-03-23 14:50:00|630.4|626.8|628.4|624.7|632|627.1|627.9|621.1|267
1584975300000|2020-03-23 14:55:00|628.7|625|634.1|621.4|635.7|626.6|625.7|618.9|304
1584975600000|2020-03-23 15:00:00|631.3|624|628.6|624.1|632.9|625.9|627.9|619.7|199
1584975900000|2020-03-23 15:05:00|628.5|624|632.6|628.2|636.1|629.2|626.3|620.2|269
1584976200000|2020-03-23 15:10:00|632.3|627.9|632.2|624.4|635.5|630.1|629.9|623.3|280
1584976500000|2020-03-23 15:15:00|632.5|624.9|627.9|623.7|634.5|628.2|627.4|620.1|217
1584976800000|2020-03-23 15:20:00|627.7|621.7|628.8|624.8|630.5|625|626.3|620.2|193
1584977100000|2020-03-23 15:25:00|628.9|624.7|628.8|622.3|631|625.5|628|621.7|191
1584977400000|2020-03-23 15:30:00|628.1|624.2|628.7|622.2|630.9|625|626.6|620.1|188
1584977700000|2020-03-23 15:35:00|628.2|624.2|622.7|618.8|628.7|624.3|622.3|617.4|192
1584978000000|2020-03-23 15:40:00|622.5|618.7|620.3|614.6|623.1|618.7|618.6|612.2|188
1584978300000|2020-03-23 15:45:00|620.6|614.1|622.2|618.3|623.1|618.3|617.1|612.9|225
1584978600000|2020-03-23 15:50:00|622.3|618.4|621.5|617.7|623.6|618.8|621.5|615.8|187
1584978900000|2020-03-23 15:55:00|621.9|617.1|624.9|620.3|625.6|620.3|621.2|616|195
1584979200000|2020-03-23 16:00:00|625.1|617.3|624.5|619.3|626.9|622.7|623|616.7|225
1584979500000|2020-03-23 16:05:00|624.8|620.5|624.7|617.4|628.5|620.5|623|612.3|202
1584979800000|2020-03-23 16:10:00|625.2|616.4|622.8|616.3|627|618.6|622.8|612.6|172
1584980100000|2020-03-23 16:15:00|622.7|616.2|627.9|621.3|627.9|623.3|621.9|611.9|187
1584980400000|2020-03-23 16:20:00|626.5|621.9|625.3|620.9|629.8|625.1|624.8|615.8|108
1584980700000|2020-03-23 16:25:00|625.4|620.8|624.3|617.2|625.8|621.1|622.7|615.3|113
1584981000000|2020-03-23 16:30:00|624.6|615.9|627.4|617.7|628.8|619.7|620.8|611.1|265
1584981300000|2020-03-23 16:35:00|626.1|615.8|627.4|615.2|628.8|619.9|624.3|614.9|252
1584981600000|2020-03-23 16:40:00|626.4|619.4|626.9|620.8|628.7|622.9|624|615.7|305
1584981900000|2020-03-23 16:45:00|626|621.1|629.9|625.4|632.3|626.4|625.7|618.8|182
1584982200000|2020-03-23 16:50:00|631.9|622.8|630.8|626.2|634.5|629.2|628.9|622|243
1584982500000|2020-03-23 16:55:00|632.3|625|631.6|627.2|635.6|629.3|630.7|624|290
1584982800000|2020-03-23 17:00:00|633|627.1|630.4|625.9|633.2|627.6|629.1|622.8|298
1584983100000|2020-03-23 17:05:00|629.5|625.8|630.2|625.7|634|627.2|628.5|622.8|150
1584983400000|2020-03-23 17:10:00|630.3|625.5|636.1|628.8|637.9|631.9|630|624.8|211
1584983700000|2020-03-23 17:15:00|635.4|630|637.3|631.6|639.9|632|634.8|624.6|157
1584984000000|2020-03-23 17:20:00|637.4|631.7|638.7|633.6|641.3|635|636.2|628|235
1584984300000|2020-03-23 17:25:00|639.9|631.2|639.9|630.1|644.2|637.3|638.3|629.3|271
1584984600000|2020-03-23 17:30:00|640|629.7|644|632.7|644.5|635.2|637|627.4|177
1584984900000|2020-03-23 17:35:00|643.2|633.7|634.1|627.8|644.9|635.2|634.1|627.4|188
1584985200000|2020-03-23 17:40:00|638.5|627.9|637|630.8|640.8|632.5|634.1|627.5|174
1584985500000|2020-03-23 17:45:00|636|631.9|644.6|633.9|645.7|637.7|636|627.6|160
1584985800000|2020-03-23 17:50:00|641.6|637.1|641.3|634.2|644|637.6|639.1|631.4|122
1584986100000|2020-03-23 17:55:00|639.9|635.9|640.7|634.5|644|637.8|639.6|631.1|128
1584986400000|2020-03-23 18:00:00|643.4|631.9|640.7|632.5|643.4|634.6|638.8|630.6|90
1584986700000|2020-03-23 18:05:00|641|631.8|635.6|629|641.5|632.6|635.2|624.3|138
1584987000000|2020-03-23 18:10:00|636.7|627|648.1|635.1|648.1|639.1|635|626.4|166
1584987300000|2020-03-23 18:15:00|648|635.5|643.3|636.2|652.4|642.3|643.3|632.1|273
1584987600000|2020-03-23 18:20:00|644.6|633.5|643.1|636|645.1|637.5|639.8|630.7|127
1584987900000|2020-03-23 18:25:00|643.3|637.4|645|639.9|646.7|639.9|642.6|635.1|64
1584988200000|2020-03-23 18:30:00|646.5|637.4|645.1|638.6|648.3|639.8|641.7|631.2|157
1584988500000|2020-03-23 18:35:00|647.5|636.1|644.2|638|647.9|639.1|644.1|634.9|102
1584988800000|2020-03-23 18:40:00|643.8|637.8|643.4|635.8|648|637.8|641.8|632.2|190
1584989100000|2020-03-23 18:45:00|643.3|635.7|643.6|636.6|646.9|637.2|642.3|630.6|111
1584989400000|2020-03-23 18:50:00|646.2|633.7|641.7|635.5|646.2|636.4|640.2|632|96
1584989700000|2020-03-23 18:55:00|642|635.9|641.5|634.8|642.2|635.9|638.8|632.6|81
1584990000000|2020-03-23 19:00:00|641.1|634.4|643.1|635.5|646.6|635.6|640.3|630.7|115
1584990300000|2020-03-23 19:05:00|645.3|632.5|637.5|631.2|645.5|635.3|637.5|630.3|139
1584990600000|2020-03-23 19:10:00|637.4|631.1|644.1|636.2|648|636.6|634.9|628.9|109
1584990900000|2020-03-23 19:15:00|643.8|636.6|644.2|636.7|647.4|636.8|642.3|629.3|159
1584991200000|2020-03-23 19:20:00|644.3|636.8|643.6|636.3|649.4|637.9|643.6|630.9|108
1584991500000|2020-03-23 19:25:00|643.7|633.6|644|636.9|646.1|637.3|643.3|633.3|66
1584991800000|2020-03-23 19:30:00|643.6|636.6|644|636.9|646.5|637.1|643.6|633.9|64
1584992100000|2020-03-23 19:35:00|645.6|636.3|645.7|634.3|649.8|638.7|643.9|633.8|70
1584992400000|2020-03-23 19:40:00|644.2|636.6|645.3|638|649.6|638.3|644|633.9|75
1584992700000|2020-03-23 19:45:00|645.4|638.1|643.5|636.5|646.2|638.2|643.5|634.3|104
1584993000000|2020-03-23 19:50:00|643.4|636.4|645.2|637.7|648.7|638.9|643.3|634.5|170
1584993300000|2020-03-23 19:55:00|646.2|637.8|644.4|634.3|648.6|638.9|643.3|634.2|98
1584993600000|2020-03-23 20:00:00|643.5|636.1|645|638|647.8|638.3|642.6|633.6|116
1584993900000|2020-03-23 20:05:00|647.3|635.3|644.9|638.1|647.5|638.1|643.3|634.5|57
1584994200000|2020-03-23 20:10:00|646.9|635.3|644.3|637.7|647.5|638.7|644.3|634.3|49
1584994500000|2020-03-23 20:15:00|644.4|637.5|644.8|638.2|647.2|638.3|644|634.9|36
1584994800000|2020-03-23 20:20:00|644.9|638.3|645|638.1|645|638.3|644.7|638|16
1584995100000|2020-03-23 20:25:00|645.1|638.3|644.3|636.6|647|638.4|643.9|633.6|28
1584995400000|2020-03-23 20:30:00|644.2|636.7|646.2|637.4|649|637.9|644|632.8|87
1584995700000|2020-03-23 20:35:00|645.6|637.1|650.9|644.4|654.5|645.4|645.3|633.1|111
1584996000000|2020-03-23 20:40:00|651|644.5|650.9|643.2|655.6|646.9|649|639|98
1584996300000|2020-03-23 20:45:00|651|643.3|651.4|642.3|654.6|643.5|650.3|639|134
1584996600000|2020-03-23 20:50:00|654.3|639.4|649.9|640.8|655.5|642.9|649.9|637.8|99
1584996900000|2020-03-23 20:55:00|650|640.4|649.7|638.6|653.1|643.1|646.8|636.7|76
1585000800000|2020-03-23 22:00:00|648.8|645.3|649.7|644.3|649.7|646.1|647.8|644.3|33
1585001100000|2020-03-23 22:05:00|649.6|644.4|650.9|646.5|651|646.5|649.6|644.4|36
1585001400000|2020-03-23 22:10:00|650.8|646.6|652.2|646.2|652.3|647.6|650.8|643.1|38
1585001700000|2020-03-23 22:15:00|652.1|643.1|651|645.7|652.2|645.9|650.5|641.4|28
1585002000000|2020-03-23 22:20:00|651.1|645.8|651.8|647.3|651.9|647.3|650.2|645.1|41
1585002300000|2020-03-23 22:25:00|651.7|647.4|651.4|646.5|651.7|647.4|649|641.6|40
1585002600000|2020-03-23 22:30:00|651.5|646.6|650.7|647.2|651.5|647.2|650.6|646.5|34
1585002900000|2020-03-23 22:35:00|650.8|647.1|650.3|647.2|650.8|647.2|650.2|646.9|12
1585003200000|2020-03-23 22:40:00|650.2|647.3|651.2|648.4|651.3|648.5|650.2|647.3|14
1585003500000|2020-03-23 22:45:00|651.3|648.5|650.4|647.4|651.5|648.7|650.3|644.5|22
1585003800000|2020-03-23 22:50:00|650.2|647.3|651|647.6|651.3|648.3|650.2|647.2|24
1585004100000|2020-03-23 22:55:00|650.9|647.5|651.4|648|651.5|648|650.8|647.2|19
1585004400000|2020-03-23 23:00:00|651.3|647.9|650.3|647.1|651.3|647.9|649.9|646.5|38
1585004700000|2020-03-23 23:05:00|650.2|647.2|651.2|648.2|651.6|648.7|650.2|647.2|21
1585005000000|2020-03-23 23:10:00|651.1|648.1|651.6|648.8|651.6|648.8|650.7|647.4|18
1585005300000|2020-03-23 23:15:00|651.8|649|651.6|648.8|651.8|649|651.6|648.8|14
1585005600000|2020-03-23 23:20:00|651.7|648.9|657|654.2|659|656.2|651.5|648.7|45
1585005900000|2020-03-23 23:25:00|658.3|655.1|657.1|654.2|658.3|655.1|656|653.2|33
1585006200000|2020-03-23 23:30:00|657.2|654.3|657.3|654.3|657.6|654.8|656|649.6|48
1585006500000|2020-03-23 23:35:00|657.4|654.4|658.3|653.5|659.3|654.4|657.3|652.1|41
1585006800000|2020-03-23 23:40:00|658.6|655.3|659.8|652.6|664.5|658.9|657.3|651.4|76
1585007100000|2020-03-23 23:45:00|659.9|651.5|664.2|659.7|664.5|660|659.9|651.5|90
1585007400000|2020-03-23 23:50:00|664.3|659.9|667.1|662.6|667.4|663.1|663.7|657.1|95
1585007700000|2020-03-23 23:55:00|667.2|662.7|666.8|662.6|667.8|663.5|663.8|658.7|59
1585008000000|2020-03-24 00:00:00|666.5|662.3|666.6|662.4|667.8|663.3|665.8|661.6|58
1585008300000|2020-03-24 00:05:00|666.5|662.3|664.9|660.4|666.5|662.3|664|659.7|55
1585008600000|2020-03-24 00:10:00|664.8|655.6|660.8|656.5|664.8|658.2|657|651.4|111
1585008900000|2020-03-24 00:15:00|661|656.7|660.8|656.7|662.6|658.3|660.5|656.4|54
1585009200000|2020-03-24 00:20:00|660.6|656.6|663.1|660.3|663.2|660.3|659.9|655.9|76
1585009500000|2020-03-24 00:25:00|663.2|660.4|662.6|659.8|663.2|660.4|662.3|659.5|39
1585009800000|2020-03-24 00:30:00|662.8|659.9|662.9|660.1|663|660.2|661.5|658.7|39
1585010100000|2020-03-24 00:35:00|662.5|659.7|662.1|658.6|662.8|660|661.5|655.6|38
1585010400000|2020-03-24 00:40:00|662.2|659.1|662.4|659.3|662.7|659.8|660.6|654.7|48
1585010700000|2020-03-24 00:45:00|662.5|659.4|662.7|659.7|663.5|660.4|662.1|659|44
1585011000000|2020-03-24 00:50:00|662.8|659.8|665.8|663|666.4|663.6|662.8|659.8|84
1585011300000|2020-03-24 00:55:00|665.7|662.9|664.9|662.1|666.8|664|664.5|661.7|88
1585011600000|2020-03-24 01:00:00|665.1|662.4|668.7|665.9|668.9|666.1|665|662.2|119
1585011900000|2020-03-24 01:05:00|668.8|666|676.7|673.9|676.7|673.9|668.5|665.7|119
1585012200000|2020-03-24 01:10:00|677|674.2|677|674.2|678.3|675.4|675.5|672.7|88
1585012500000|2020-03-24 01:15:00|676.8|674|675.3|672.5|677.6|674.8|675.3|672.5|68
1585012800000|2020-03-24 01:20:00|675.2|672.4|673.9|670.9|675.3|672.5|672.9|669.5|60
1585013100000|2020-03-24 01:25:00|673.7|670.8|671.1|667.1|676.3|673.5|671.1|667.1|87
1585013400000|2020-03-24 01:30:00|671|667.3|669.4|666.6|671|667.6|667.8|665|69
1585013700000|2020-03-24 01:35:00|669.5|666.7|667.6|664.8|669.6|666.8|667.6|664.8|78
1585014000000|2020-03-24 01:40:00|666.8|664|666.6|663.8|668|665.2|665.3|662.5|76
1585014300000|2020-03-24 01:45:00|666.7|663.9|664.1|661.3|666.7|663.9|662.2|659.1|83
1585014600000|2020-03-24 01:50:00|664|661.2|665.3|662.5|665.7|662.9|662.5|659.6|50
1585014900000|2020-03-24 01:55:00|665.1|662.2|662.9|660.1|665.1|662.2|662.6|659.8|29
1585015200000|2020-03-24 02:00:00|662.7|659.9|662.3|659.5|664.5|661.7|660.9|658.1|57
1585015500000|2020-03-24 02:05:00|662.2|659.4|664.1|661.3|664.6|661.8|661.3|658.5|57
1585015800000|2020-03-24 02:10:00|664.4|661.6|664.9|662.1|665|662.2|664.4|661.6|34
1585016100000|2020-03-24 02:15:00|665|662.2|665|662.2|666.7|663.9|664.9|662.1|40
1585016400000|2020-03-24 02:20:00|665.2|662.4|663.4|660.6|665.4|662.6|663|660.2|56
1585016700000|2020-03-24 02:25:00|662.7|659.9|662.5|659.7|665.8|663|662.2|659.4|61
1585017000000|2020-03-24 02:30:00|662.4|659.6|661.8|659|662.8|660|660.6|657.8|47
1585017300000|2020-03-24 02:35:00|661.5|658.7|663.3|660.5|664.2|661.4|661.5|658.7|71
1585017600000|2020-03-24 02:40:00|663.4|660.6|663.7|660.9|666.6|663.8|663.2|660.4|85
1585017900000|2020-03-24 02:45:00|663.8|661|663.7|660.9|666.2|663.4|663.6|660.8|37
1585018200000|2020-03-24 02:50:00|663.8|661|663.8|661|665.7|662.7|663.5|660.6|26
1585018500000|2020-03-24 02:55:00|663.9|661.1|665.2|662.4|666.2|663.4|663.9|661.1|23
1585018800000|2020-03-24 03:00:00|665.1|662.3|663.2|660.4|665.4|662.5|663.1|660.3|34
1585019100000|2020-03-24 03:05:00|663.1|660.3|663.4|660.6|663.6|660.8|662.8|660|33
1585019400000|2020-03-24 03:10:00|663.5|660.7|663|660.2|664.4|661.6|662.2|659.4|32
1585019700000|2020-03-24 03:15:00|662.9|660.1|663.4|660.6|665.3|662.5|662.6|659.8|46
1585020000000|2020-03-24 03:20:00|663.3|660.5|660.9|658.1|663.3|660.5|660.3|657.5|42
1585020300000|2020-03-24 03:25:00|660.8|658|663.5|660.7|663.5|660.7|659.8|657|33
1585020600000|2020-03-24 03:30:00|663.8|661|661.9|659.1|663.9|661.1|661.9|659.1|26
1585020900000|2020-03-24 03:35:00|661.7|658.9|660|657.2|661.9|659.1|659.4|656.6|60
1585021200000|2020-03-24 03:40:00|660.1|657.3|658.1|655.3|660.2|657.4|657.8|655|56
1585021500000|2020-03-24 03:45:00|658.2|655.2|659.9|657.1|660.6|657.8|658|655.2|45
1585021800000|2020-03-24 03:50:00|662.8|659.5|661|658.2|663.1|660.3|661|658.2|34
1585022100000|2020-03-24 03:55:00|660.8|658|660|657.2|661|658.2|658.3|655.5|58
1585022400000|2020-03-24 04:00:00|659.9|657.1|661.9|659.1|663.9|661.1|658.7|655.9|59
1585022700000|2020-03-24 04:05:00|661.3|659|663.2|660.4|663.2|660.4|661.2|658.4|40
1585023000000|2020-03-24 04:10:00|663.3|660.5|659.7|656.9|663.8|661|659.7|656.9|35
1585023300000|2020-03-24 04:15:00|659.8|657|660.9|658.1|663.6|660.8|659.8|657|52
1585023600000|2020-03-24 04:20:00|661|658.2|662.6|659.7|662.6|659.7|661|658.1|19
1585023900000|2020-03-24 04:25:00|662.3|659.5|663.3|660.5|663.7|660.9|662.2|659.4|31
1585024200000|2020-03-24 04:30:00|663|660.2|659.3|656.5|663|660.2|659.3|656.5|46
1585024500000|2020-03-24 04:35:00|659.4|656.3|658.9|655.9|659.4|656.3|658.6|655.6|18
1585024800000|2020-03-24 04:40:00|659|656|661.1|658.3|663|660.2|659|656|48
1585025100000|2020-03-24 04:45:00|661|658.2|661.5|658.7|661.5|658.7|659|656.2|53
1585025400000|2020-03-24 04:50:00|661.6|658.8|663.9|661.1|664.1|661.3|661.6|658.7|51
1585025700000|2020-03-24 04:55:00|664.2|661.4|662.5|659.7|664.2|661.4|661.9|659.1|26
1585026000000|2020-03-24 05:00:00|662.3|659.6|662.8|660|663.2|660.4|660.6|657.8|33
1585026300000|2020-03-24 05:05:00|662.9|660.3|662.3|659.5|663.1|660.3|662.1|659.2|37
1585026600000|2020-03-24 05:10:00|662.4|659.6|662.2|659.4|662.5|659.7|661|658.2|26
1585026900000|2020-03-24 05:15:00|662.1|659.3|662.8|660|663.3|660.5|662|659.2|45
1585027200000|2020-03-24 05:20:00|662.3|659.5|662|659.2|662.9|660.1|661.8|659|43
1585027500000|2020-03-24 05:25:00|662.1|659.3|663.9|661.1|663.9|661.1|662.1|659.3|22
1585027800000|2020-03-24 05:30:00|663.4|660.6|660.4|657.6|663.4|660.6|658.7|655.9|54
1585028100000|2020-03-24 05:35:00|660.6|657.7|656.7|653.9|660.6|657.8|656.5|653.7|100
1585028400000|2020-03-24 05:40:00|656.8|654|658.3|655.5|660.2|657.4|656.7|653.9|66
1585028700000|2020-03-24 05:45:00|658.4|655.7|659.4|656.6|661.7|658.9|658.4|655.7|66
1585029000000|2020-03-24 05:50:00|659.5|656.7|659.8|657|660.8|658|657.3|654.5|40
1585029300000|2020-03-24 05:55:00|659.7|656.9|660.4|657.6|660.4|657.6|658.8|656|51
1585029600000|2020-03-24 06:00:00|660.1|657.3|657.1|654.3|660.8|658|656.8|654|90
1585029900000|2020-03-24 06:05:00|657.2|654.4|659.8|657|659.8|657|657.1|654.3|55
1585030200000|2020-03-24 06:10:00|659.7|656.9|661.7|658.9|661.8|659|659.7|656.9|25
1585030500000|2020-03-24 06:15:00|661.8|659|661.2|658.4|661.8|659|660.9|658.1|23
1585030800000|2020-03-24 06:20:00|661.3|658.5|661.9|659.1|662.5|659.7|661|658.2|48
1585031100000|2020-03-24 06:25:00|662|659.2|662.7|659.9|662.9|660.1|661.8|659|20
1585031400000|2020-03-24 06:30:00|662.6|659.8|664|661.2|664.1|661.3|662.4|659.6|47
1585031700000|2020-03-24 06:35:00|664.2|661.4|664.2|661.4|664.7|661.9|662.9|660.1|48
1585032000000|2020-03-24 06:40:00|664.4|661.6|663.3|660.5|664.7|661.9|662.8|660|49
1585032300000|2020-03-24 06:45:00|663.6|660.8|665.4|662.6|666.2|663.4|663.6|660.8|39
1585032600000|2020-03-24 06:50:00|665.3|662.5|666|663.2|671.7|665.7|664.7|659.7|78
1585032900000|2020-03-24 06:55:00|665.9|663.1|663.7|660.9|665.9|663.1|663|660.2|22
1585033200000|2020-03-24 07:00:00|663.6|660.8|669.4|666.6|670.9|666.6|662.5|655.7|67
1585033500000|2020-03-24 07:05:00|669|666.2|669.4|666.6|669.8|667|667.8|665|27
1585033800000|2020-03-24 07:10:00|669.3|666.5|666.9|664.1|669.3|666.5|665.5|662.7|56
1585034100000|2020-03-24 07:15:00|667|664.2|667.8|665|668|665.2|666.6|663.8|19
1585034400000|2020-03-24 07:20:00|668.2|665.4|666.2|663.2|668.3|665.4|666.2|663.2|21
1585034700000|2020-03-24 07:25:00|665.4|663.3|668|665.2|669.2|666.4|665.3|662.4|60
1585035000000|2020-03-24 07:30:00|667.9|665.1|669.6|666.8|670.9|668.1|667.2|664.4|49
1585035300000|2020-03-24 07:35:00|669.7|666.9|670.9|668.1|670.9|668.1|668.8|666|57
1585035600000|2020-03-24 07:40:00|671|668.2|667.4|664.6|671.2|668.4|667.2|664.3|68
1585035900000|2020-03-24 07:45:00|667.5|664.5|669.7|662.1|670.1|665.5|667.1|661.6|85
1585036200000|2020-03-24 07:50:00|667.7|664.9|668.8|664|671.7|666.7|665.5|660.1|220
1585036500000|2020-03-24 07:55:00|669.6|662.8|667.5|661.6|669.6|665.4|666.4|660.3|108
1585036800000|2020-03-24 08:00:00|666.4|663.6|667.2|661.7|669.6|665.4|665.7|660.1|168
1585037100000|2020-03-24 08:05:00|667.6|660.8|671.6|664.2|672.8|668.1|665.7|660.1|280
1585037400000|2020-03-24 08:10:00|670.9|665.7|670.2|662.9|672.8|668.9|668.1|662|220
1585037700000|2020-03-24 08:15:00|670.4|662.4|670.9|668.1|671.9|668.3|668.9|662.3|219
1585038000000|2020-03-24 08:20:00|671.1|665.8|670.5|666.1|672.7|669.3|670.2|664.1|189
1585038300000|2020-03-24 08:25:00|671.1|664.9|678.7|672.3|679.8|674.5|669.6|663.6|288
1585038600000|2020-03-24 08:30:00|678.2|673.2|679.7|675|683|678.2|676.7|671.1|262
1585038900000|2020-03-24 08:35:00|678.8|676|681.3|674.3|681.6|678.2|675.8|671.4|193
1585039200000|2020-03-24 08:40:00|681.4|675.8|678.1|672|682.8|678.4|675.7|670.3|313
1585039500000|2020-03-24 08:45:00|678.5|671.6|674.8|668.8|679.2|674.7|673.4|667.8|267
1585039800000|2020-03-24 08:50:00|673.5|670.7|673.5|670.7|676.5|672.4|673.1|667.4|140
1585040100000|2020-03-24 08:55:00|675.2|668.5|675.3|669.6|676.6|671.7|671.8|666.3|196
1585040400000|2020-03-24 09:00:00|673.8|671|676.1|673.3|676.2|673.3|672.5|669|77
1585040700000|2020-03-24 09:05:00|676|673|678.6|675.8|678.8|676|674.9|672.1|63
1585041000000|2020-03-24 09:10:00|678.5|675.7|677.7|674.9|678.7|675.9|677.4|674.6|20
1585041300000|2020-03-24 09:15:00|677.6|674.8|676.3|673.5|678.3|675.5|676|673.2|38
1585041600000|2020-03-24 09:20:00|676.4|673.6|676.3|673.3|678.6|675.8|675|672.2|79
1585041900000|2020-03-24 09:25:00|674.9|673.2|675.6|672.7|679|676.1|674.9|671.8|93
1585042200000|2020-03-24 09:30:00|675.7|672.8|675.1|672.2|677|674|674.9|672|38
1585042500000|2020-03-24 09:35:00|674.9|672|677.7|674.7|679|676|673.9|670.9|97
1585042800000|2020-03-24 09:40:00|677.5|674.8|682.2|679.3|682.2|679.3|677.3|674.4|65
1585043100000|2020-03-24 09:45:00|682.3|679.7|684.1|681.2|684.4|681.4|681.3|678.2|70
1585043400000|2020-03-24 09:50:00|684.3|681.6|685.9|683.1|685.9|683.1|681.9|679|96
1585043700000|2020-03-24 09:55:00|685.8|683|686|683.2|688.2|685.4|684|678.4|123
1585044000000|2020-03-24 10:00:00|685.5|682.7|682.8|679.9|685.5|682.7|681.8|678.9|70
1585044300000|2020-03-24 10:05:00|682.7|679.8|688.5|685.3|688.5|685.3|682.3|679.4|107
1585044600000|2020-03-24 10:10:00|688.4|685.4|690.7|687.9|691.2|688.2|688|685.1|83
1585044900000|2020-03-24 10:15:00|690.4|687.6|691.4|688.6|693.7|690.8|687.4|684.6|103
1585045200000|2020-03-24 10:20:00|691.5|688.7|691.2|688.4|691.5|688.7|687.1|682.3|89
1585045500000|2020-03-24 10:25:00|691.3|688.3|687.8|684.9|691.3|688.4|687.2|684.2|67
1585045800000|2020-03-24 10:30:00|687.9|685|688.1|685.3|690.9|688.1|686.1|683.1|127
1585046100000|2020-03-24 10:35:00|688|685.2|685.1|682.1|688.8|685.9|685.1|682.1|130
1585046400000|2020-03-24 10:40:00|685|682|686.1|682.8|687.5|684.5|684.7|681.8|83
1585046700000|2020-03-24 10:45:00|686.3|682.9|689.4|686.1|689.6|686.3|686.1|682.8|104
1585047000000|2020-03-24 10:50:00|689.5|686.5|692.7|689.3|694.7|691.6|689|685.9|216
1585047300000|2020-03-24 10:55:00|692.4|688.9|688.9|684.7|692.7|688.9|688.2|683.3|96
1585047600000|2020-03-24 11:00:00|689|684.8|687.9|683.6|691.9|687.7|686.5|682.2|91
1585047900000|2020-03-24 11:05:00|688|683.5|688.3|684.3|689.4|685.3|687.4|683.3|41
1585048200000|2020-03-24 11:10:00|688.4|684.4|686.7|683.9|690.2|687.7|686.2|682.7|93
1585048500000|2020-03-24 11:15:00|687.5|684.7|687.8|685|691.1|688.3|687|684.1|124
1585048800000|2020-03-24 11:20:00|687.5|684.9|685.9|682.9|688|685.2|685.7|682.8|60
1585049100000|2020-03-24 11:25:00|685.8|683.2|684.7|681.8|686.3|683.2|682|679|132
1585049400000|2020-03-24 11:30:00|684.8|682.1|687.8|685|688.2|685.4|684.6|681.8|132
1585049700000|2020-03-24 11:35:00|687.7|684.9|690.1|687|690.4|687.3|686.1|683.2|71
1585050000000|2020-03-24 11:40:00|690|687.1|686.4|683.6|690.6|687.7|686.4|683.6|117
1585050300000|2020-03-24 11:45:00|686.8|683.9|689.2|686.4|689.4|686.6|686.8|683.9|52
1585050600000|2020-03-24 11:50:00|689.3|686.5|689|686.2|689.6|686.8|686.5|683.4|81
1585050900000|2020-03-24 11:55:00|688.5|685.7|689.6|686.6|689.9|687.1|687.8|685|69
1585051200000|2020-03-24 12:00:00|689.5|685.3|682.6|679.3|690|687|682.6|679.3|184
1585051500000|2020-03-24 12:05:00|682.7|679.4|677.4|674.2|686.9|681.5|677.4|674.2|169
1585051800000|2020-03-24 12:10:00|677.1|673.9|679.7|676.1|679.9|676.3|673.8|670.3|164
1585052100000|2020-03-24 12:15:00|680|676.3|687|683.2|687|683.2|679.8|676.2|127
1585052400000|2020-03-24 12:20:00|686.7|683|683.1|679.6|686.8|683.2|683.1|679.6|127
1585052700000|2020-03-24 12:25:00|681.8|678.3|682.8|679.1|684.3|680.4|681.7|678.2|64
1585053000000|2020-03-24 12:30:00|682.5|679|681.9|678.8|683.8|680.4|679|675.9|135
1585053300000|2020-03-24 12:35:00|682|678.9|687.5|684.3|687.8|684.6|680.7|677.6|133
1585053600000|2020-03-24 12:40:00|687.4|684.2|692|688.5|693.7|690.7|686.8|682.5|119
1585053900000|2020-03-24 12:45:00|692.2|688.8|701.1|698.1|701.1|698.1|692.2|688.8|155
1585054200000|2020-03-24 12:50:00|701|698|699.9|696.5|707.6|702.7|699.5|696.2|132
1585054500000|2020-03-24 12:55:00|699|695.7|696.4|693.2|705.2|701.9|694.5|690.9|214
1585054800000|2020-03-24 13:00:00|696.3|692.9|692.9|688.6|696.4|693.2|689.9|685.7|191
1585055100000|2020-03-24 13:05:00|692.2|688.3|694.7|690.6|695.1|690.8|692.1|687.9|88
1585055400000|2020-03-24 13:10:00|694.8|690.7|692.2|688.1|695.1|691.2|689.7|685.4|103
1585055700000|2020-03-24 13:15:00|692.3|688|696.1|691.9|696.7|692.4|691.1|688|111
1585056000000|2020-03-24 13:20:00|696|691.8|694.8|690.6|698.6|694.4|693|688.5|172
1585056300000|2020-03-24 13:25:00|695.1|691|696|691.8|696.4|692.3|693.6|689.4|122
1585056600000|2020-03-24 13:30:00|694.6|690.4|693.9|689.8|694.6|690.4|689.9|685.7|125
1585056900000|2020-03-24 13:35:00|693.8|689.7|691.6|687.6|694.7|690.6|689.2|686.2|175
1585057200000|2020-03-24 13:40:00|691.7|687.7|690.1|683.9|694|690|689.9|683.9|191
1585057500000|2020-03-24 13:45:00|688.3|682.1|688.1|683.9|691.3|684.9|682.1|677.8|232
1585057800000|2020-03-24 13:50:00|688|683.8|694.2|690|694.9|690.7|687.1|682.8|139
1585058100000|2020-03-24 13:55:00|694.3|690.1|695|688.6|695.4|691.2|691.4|687.1|179
1585058400000|2020-03-24 14:00:00|694.9|688.2|686.7|682.6|694.9|689.4|686.5|682.3|182
1585058700000|2020-03-24 14:05:00|687.4|683.2|687.8|683.8|689.5|685.3|685|681|213
1585059000000|2020-03-24 14:10:00|687.9|683.9|686.4|682.2|688.3|684.2|683.5|678.6|182
1585059300000|2020-03-24 14:15:00|686.8|682.6|686.9|682.8|690.3|685.5|684.3|680.2|141
1585059600000|2020-03-24 14:20:00|687.5|683.4|687|682.8|688.5|684.4|684.1|680.1|170
1585059900000|2020-03-24 14:25:00|687.3|683.2|688.8|684.8|691.3|687.2|687.3|683.1|122
1585060200000|2020-03-24 14:30:00|689.1|685.1|685|681|690.5|686.6|685|681|134
1585060500000|2020-03-24 14:35:00|684|680.8|690|685.8|690.3|686.2|683.2|679.2|125
1585060800000|2020-03-24 14:40:00|689.8|685.7|690|685.9|691.1|686.5|688.8|684.6|89
1585061100000|2020-03-24 14:45:00|690.1|686|687.9|684|690.2|686.1|687.2|683.4|83
1585061400000|2020-03-24 14:50:00|688|684.1|690.7|686.4|691.4|687.3|687.5|683.4|127
1585061700000|2020-03-24 14:55:00|690.5|686.2|691.9|683.1|692.2|686.2|689|682.5|76
1585062000000|2020-03-24 15:00:00|690.2|682.6|689.5|685.4|690.2|685.8|685.8|680.3|144
1585062300000|2020-03-24 15:05:00|688|685.3|690|685.9|690.1|685.9|687.6|683.4|70
1585062600000|2020-03-24 15:10:00|690.1|685.8|693.6|689.3|694.6|690.4|690|685.8|129
1585062900000|2020-03-24 15:15:00|694.4|690.1|697.1|692.9|699.1|693.6|693.1|686.2|187
1585063200000|2020-03-24 15:20:00|698.5|689.3|698|690.7|698.9|692.7|694.1|687.2|172
1585063500000|2020-03-24 15:25:00|698.5|690.4|694.4|690.3|699.3|692.7|694.2|687.8|128
1585063800000|2020-03-24 15:30:00|694.3|690.2|695.7|691.7|695.7|691.7|693.5|689|71
1585064100000|2020-03-24 15:35:00|695.6|691.6|697.7|693.6|697.7|693.6|695|690.8|66
1585064400000|2020-03-24 15:40:00|697.6|693.5|700.2|695.4|702.5|698.3|696.8|692.7|114
1585064700000|2020-03-24 15:45:00|700.1|695.7|702.1|698|702.2|698.1|699|694.5|69
1585065000000|2020-03-24 15:50:00|702|697.9|703.2|699|703.9|699.1|699.9|695.7|81
1585065300000|2020-03-24 15:55:00|703.3|699.1|702.5|698.4|704.7|700.8|702.3|696.4|94
1585065600000|2020-03-24 16:00:00|702.7|698.5|704.4|700.2|705|700.8|702|696|88
1585065900000|2020-03-24 16:05:00|704.8|700.6|703.4|699.3|704.8|700.6|702.4|696.3|89
1585066200000|2020-03-24 16:10:00|703.5|699.2|702.1|698.1|704.7|700.6|701.8|697.8|80
1585066500000|2020-03-24 16:15:00|701.9|697.9|701.6|697.5|702.8|698.7|700.5|696.5|98
1585066800000|2020-03-24 16:20:00|701|697.2|703.2|694.1|704.9|698.3|700.1|693.3|109
1585067100000|2020-03-24 16:25:00|701.8|695.6|703.5|696.1|704.3|697.7|700.2|693.5|114
1585067400000|2020-03-24 16:30:00|703.7|696|699.6|695.5|705.3|698.6|699.5|693.4|142
1585067700000|2020-03-24 16:35:00|699.7|694.7|702.6|696|704.6|696.8|699.6|693.1|97
1585068000000|2020-03-24 16:40:00|700.8|696.6|702.8|696.6|705|697.1|699.5|693.4|109
1585068300000|2020-03-24 16:45:00|704.1|696.2|701.2|697|705.2|697.5|700.4|693.7|105
1585068600000|2020-03-24 16:50:00|701|696.9|702.6|695.5|705.1|697.2|699.9|694.2|119
1585068900000|2020-03-24 16:55:00|700.4|696.4|704|696.9|705.7|698.3|699.8|694.1|134
1585069200000|2020-03-24 17:00:00|703|697.2|706.3|699.5|707.8|700.7|700.2|694.5|449
1585069500000|2020-03-24 17:05:00|706.4|699.4|702.6|698.6|707|700.2|700.5|696.2|209
1585069800000|2020-03-24 17:10:00|701.9|697.2|704|699.8|706.7|700|701.9|695.4|135
1585070100000|2020-03-24 17:15:00|706.6|698.8|705|700.5|707.8|700.8|704|697.9|121
1585070400000|2020-03-24 17:20:00|707.7|699.2|707.2|700.7|708.3|702.3|702.6|697.3|191
1585070700000|2020-03-24 17:25:00|707.8|700.3|706.5|701|708.5|702.5|705.3|699.1|169
1585071000000|2020-03-24 17:30:00|705.6|701.4|706.7|700.2|708.2|701.9|704.7|698.9|164
1585071300000|2020-03-24 17:35:00|707.5|699.8|705.2|701.3|707.5|701.6|704.2|698.9|114
1585071600000|2020-03-24 17:40:00|706.8|700.8|706.8|700.7|708.1|702|705|700.3|79
1585071900000|2020-03-24 17:45:00|705.3|701.5|707.1|700.8|708.4|703|704.2|700.4|88
1585072200000|2020-03-24 17:50:00|707.4|700.9|704.1|699|707.4|702.6|702.7|697.9|140
1585072500000|2020-03-24 17:55:00|702.7|699.9|702.4|699.6|705.3|700.2|702.4|697.5|52
1585072800000|2020-03-24 18:00:00|705.1|697.7|702|694.2|705.1|699.5|697.8|693.3|125
1585073100000|2020-03-24 18:05:00|699.8|695.3|699.2|696.4|702.3|696.8|697.8|693.5|132
1585073400000|2020-03-24 18:10:00|701.1|695.1|701.1|694.9|703.1|697.3|697.7|693.1|91
1585073700000|2020-03-24 18:15:00|701.6|694.5|700.2|697.4|703.2|697.9|698.8|694.1|169
1585074000000|2020-03-24 18:20:00|703.1|695.5|705.6|699.1|706.3|700|700.1|695.3|160
1585074300000|2020-03-24 18:25:00|706.3|698.6|702.1|699.3|706.5|700.4|702.1|697.4|107
1585074600000|2020-03-24 18:30:00|704.7|697.3|706.4|702.1|708.4|702.5|702.1|696.9|133
1585074900000|2020-03-24 18:35:00|705.5|702.7|709.1|703.4|710.8|705.3|705.4|700.9|183
1585075200000|2020-03-24 18:40:00|708.2|704|707.8|702.1|710.4|704.6|705.8|700.9|115
1585075500000|2020-03-24 18:45:00|706.2|703.4|706.5|703.7|710.4|704.7|706|700.4|84
1585075800000|2020-03-24 18:50:00|709|701.9|707.5|704.7|710.9|704.7|706.2|701.3|92
1585076100000|2020-03-24 18:55:00|710.2|703.1|712.8|705.4|712.8|707.3|707.5|702.7|105
1585076400000|2020-03-24 19:00:00|709.9|707.1|710.7|704.5|714|708.2|708.4|703.2|94
1585076700000|2020-03-24 19:05:00|710.2|704.9|712.9|707.4|714|708.6|708.7|704.1|107
1585077000000|2020-03-24 19:10:00|712.2|708|709.5|706.7|714.1|708.6|709|703.4|92
1585077300000|2020-03-24 19:15:00|709.4|706.6|706|703.2|712.3|706.6|706|701.2|110
1585077600000|2020-03-24 19:20:00|706.2|703.4|707.1|704.3|711.4|705.3|706.1|701.9|97
1585077900000|2020-03-24 19:25:00|709.5|702.4|707.2|704.4|710.7|704.4|706.4|701.3|56
1585078200000|2020-03-24 19:30:00|710.1|702.6|708.1|705.3|711.7|705.5|707.1|701.9|100
1585078500000|2020-03-24 19:35:00|711.4|703|712.1|705.2|713.4|707|708.1|703|93
1585078800000|2020-03-24 19:40:00|712.6|704.8|710.1|707.3|714|707.7|709.4|703.9|160
1585079100000|2020-03-24 19:45:00|712.8|705.4|709.6|702.4|713.5|707.2|705.6|700.1|152
1585079400000|2020-03-24 19:50:00|709.7|702.3|709.1|706.3|713.4|707.2|706.9|701.7|116
1585079700000|2020-03-24 19:55:00|711.6|705|710|705.3|713.6|707.4|708.5|703.7|110
1585080000000|2020-03-24 20:00:00|710.2|706.3|711.1|705|713.5|706.3|709.5|703.1|58
1585080300000|2020-03-24 20:05:00|712.1|704.5|712.9|708.8|714|708.8|709.9|704.5|58
1585080600000|2020-03-24 20:10:00|714.1|706.4|711.8|707.8|715|708.8|711.8|705.5|47
1585080900000|2020-03-24 20:15:00|713.4|705.8|712.4|708.6|714.1|708.6|711.7|705.8|46
1585081200000|2020-03-24 20:20:00|713.9|706.3|712.4|708.6|714.5|709.7|711.9|705.8|68
1585081500000|2020-03-24 20:25:00|714.6|705.9|713.7|709.7|717.2|710.3|712.4|705.9|69
1585081800000|2020-03-24 20:30:00|716.4|707.8|713.8|709.8|716.8|709.9|713.8|707.7|34
1585082100000|2020-03-24 20:35:00|716.7|709.7|715.7|709.1|717.2|710.3|713.7|707.2|83
1585082400000|2020-03-24 20:40:00|714.7|709.7|714.4|709.6|717.2|709.7|714.4|708.3|50
1585082700000|2020-03-24 20:45:00|714.3|709.5|717.8|710.7|718.6|711.8|714.3|708.9|120
1585083000000|2020-03-24 20:50:00|717.9|711.5|715.7|709.5|718.9|711.6|715.7|708.1|68
1585083300000|2020-03-24 20:55:00|715.8|708.1|720.9|705.2|720.9|709.8|715.7|705.2|32
1585087200000|2020-03-24 22:00:00|714.5|709.8|718.3|711.5|725.6|718.3|713.3|708.8|123
1585087500000|2020-03-24 22:05:00|718.2|711.4|720.1|714.1|721.1|715.5|718.1|711.4|57
1585087800000|2020-03-24 22:10:00|720.2|714.2|719.8|714.5|720.2|714.7|719.3|713.7|32
1585088100000|2020-03-24 22:15:00|719.9|714.6|719.4|714.4|720.2|715.2|718.9|713.9|33
1585088400000|2020-03-24 22:20:00|719.7|715|718.3|712.9|720.3|715.2|718.1|712.7|43
1585088700000|2020-03-24 22:25:00|718.4|713|723.5|718.2|726.4|718.2|718.4|713|50
1585089000000|2020-03-24 22:30:00|723.6|718.3|719.9|715.7|723.6|719|719.9|715.7|57
1585089300000|2020-03-24 22:35:00|720|716.1|723.4|718.1|727.5|719.6|720|716.1|56
1585089600000|2020-03-24 22:40:00|723.2|717.9|723.1|717.9|724|718.6|723.1|717.8|23
1585089900000|2020-03-24 22:45:00|723|717.8|722.6|717.7|723|717.9|722.5|717.5|22
1585090200000|2020-03-24 22:50:00|722.8|717.6|722.5|717.6|723.1|718.2|722.5|717.6|16
1585090500000|2020-03-24 22:55:00|722.6|717.8|724.1|720.6|727.9|720.7|722.5|717.8|36
1585090800000|2020-03-24 23:00:00|724.3|720.8|725.5|722.3|725.6|722.4|722.9|719.4|44
1585091100000|2020-03-24 23:05:00|725.2|722.2|725.9|722.5|726.2|722.7|724.9|721.6|43
1585091400000|2020-03-24 23:10:00|725.5|722.1|728.6|725.7|730.5|725.8|725|721.7|42
1585091700000|2020-03-24 23:15:00|728.5|725.6|729.3|726.2|734.4|727.5|728.3|725.4|63
1585092000000|2020-03-24 23:20:00|733|726.3|730.4|727.3|734.8|728|729|725.9|71
1585092300000|2020-03-24 23:25:00|730.3|727.2|730.8|727.7|735.8|729.6|729|726|74
1585092600000|2020-03-24 23:30:00|730.9|727.8|732.7|727.7|733.4|728.2|730.6|725.2|62
1585092900000|2020-03-24 23:35:00|732.8|728.2|733.2|727.9|736.6|729|731.5|726.4|67
1585093200000|2020-03-24 23:40:00|733.1|727.7|732.4|729.3|733.9|729.8|732.4|727.2|49
1585093500000|2020-03-24 23:45:00|732.3|729.2|732.9|729.2|738.1|731.3|728.3|725.1|154
1585093800000|2020-03-24 23:50:00|733|729.1|736|732.8|737|733.6|731.3|727.8|123
1585094100000|2020-03-24 23:55:00|735.9|732.7|736.9|733.8|737|733.8|734.8|731.6|63
1585094400000|2020-03-25 00:00:00|736.8|733.7|736.7|733.6|737.5|734.4|734.3|731.2|97
1585094700000|2020-03-25 00:05:00|736.8|733.7|739.6|736.5|740.4|737.5|736.8|733.7|63
1585095000000|2020-03-25 00:10:00|739.5|736.6|737.8|734.3|739.9|736.8|737|733.5|72
1585095300000|2020-03-25 00:15:00|737.6|734.4|740.8|737.5|740.9|737.5|737.3|734.1|49
1585095600000|2020-03-25 00:20:00|740.7|737.4|736.8|733.6|740.8|737.5|736.7|733.5|41
1585095900000|2020-03-25 00:25:00|737|733.9|735.3|732.3|737|733.9|735.2|732.1|29
1585096200000|2020-03-25 00:30:00|735.4|732.2|735.2|732.1|735.9|732.8|734.5|731.5|53
1585096500000|2020-03-25 00:35:00|735.3|732.4|731.4|728.1|735.9|732.8|731.4|728.1|67
1585096800000|2020-03-25 00:40:00|731.6|728|725.5|722.3|731.9|728.5|725.5|722.3|101
1585097100000|2020-03-25 00:45:00|725|721.8|729.1|725.8|729.3|726.1|724.5|721|72
1585097400000|2020-03-25 00:50:00|729.2|725.9|729.3|725.9|730.8|727.1|728.9|725.4|68
1585097700000|2020-03-25 00:55:00|729.4|726|724.7|721|731.3|728.1|723.8|720|54
1585098000000|2020-03-25 01:00:00|724.4|720.7|727.4|723.5|728.1|724.1|723.2|719.6|62
1585098300000|2020-03-25 01:05:00|727.5|723.6|726.9|723.4|728.3|724.4|726.8|723.3|65
1585098600000|2020-03-25 01:10:00|726.4|723.6|724.9|722.1|726.4|723.6|724.4|721.6|42
1585098900000|2020-03-25 01:15:00|724.8|722|720.3|717.4|724.8|722|720.3|717.4|62
1585099200000|2020-03-25 01:20:00|720.5|717.7|719.6|714.3|720.6|717.7|718.9|714|85
1585099500000|2020-03-25 01:25:00|724.8|718.9|723.7|720.4|725.1|720.4|722.1|718.1|37
1585099800000|2020-03-25 01:30:00|723.1|719.9|724|720.2|724.4|720.5|722.7|719|46
1585100100000|2020-03-25 01:35:00|723.9|720.1|724.6|720.6|724.7|720.9|723.9|720|21
1585100400000|2020-03-25 01:40:00|724.9|720.9|726.1|721.4|726.4|721.8|724.9|720.9|36
1585100700000|2020-03-25 01:45:00|726.2|721.5|727.1|722.6|727.1|722.6|725.3|720.7|33
1585101000000|2020-03-25 01:50:00|727.4|723|729.2|725|729.5|725.2|726.6|721.8|43
1585101300000|2020-03-25 01:55:00|729.1|724.9|728|723.8|729.3|725|727.8|723.7|36
1585101600000|2020-03-25 02:00:00|727.9|723.7|728.6|724.5|728.8|725|727.4|723.6|35
1585101900000|2020-03-25 02:05:00|728.4|724.4|728.3|724.1|728.7|724.5|728|723.8|23
1585102200000|2020-03-25 02:10:00|728.4|724.2|729.8|725.4|729.9|725.4|728.4|724.2|12
1585102500000|2020-03-25 02:15:00|729.9|725.5|732.1|725.9|732.5|726.3|729.9|725.5|14
1585102800000|2020-03-25 02:20:00|732.2|726|730.6|726.7|732.4|726.9|730.2|726|20
1585103100000|2020-03-25 02:25:00|730.7|726.8|729.4|725.7|730.9|727|729|725.4|25
1585103400000|2020-03-25 02:30:00|727.2|725|727|723.3|728.6|725|725.7|721.9|57
1585103700000|2020-03-25 02:35:00|727.1|723.6|725.6|721.7|727.5|723.7|725.6|721.7|47
1585104000000|2020-03-25 02:40:00|725|721.6|725|720.9|727.2|722.9|724.8|719.5|72
1585104300000|2020-03-25 02:45:00|725.2|721.1|726.7|722.3|726.7|722.3|725.1|721.1|19
1585104600000|2020-03-25 02:50:00|726.8|722.2|732.6|726.7|732.8|726.7|726.2|721.6|28
1585104900000|2020-03-25 02:55:00|732.8|726.9|731.9|727.8|735.7|729.1|729.6|725.2|117
1585105200000|2020-03-25 03:00:00|732|727.9|730.9|726.4|732.1|727.9|730.9|726.3|35
1585105500000|2020-03-25 03:05:00|731|726.2|732.2|727.2|733.1|728.1|730.9|726.2|64
1585105800000|2020-03-25 03:10:00|732.3|727.3|731.4|726.8|733|728.1|728.7|724.1|56
1585106100000|2020-03-25 03:15:00|731.6|726.7|730.2|725.5|731.6|726.8|729.3|724.6|42
1585106400000|2020-03-25 03:20:00|730|725.6|731.2|726.1|731.5|726.9|729.9|725.3|46
1585106700000|2020-03-25 03:25:00|731.5|726.4|731.5|726.4|731.6|726.5|731.2|726.1|55
1585107000000|2020-03-25 03:30:00|731.4|726.3|731.4|726.3|731.6|726.4|731.3|725.8|28
1585107300000|2020-03-25 03:35:00|731.1|726|732.2|727.2|732.8|727.8|731|725.9|33
1585107600000|2020-03-25 03:40:00|732.1|727.1|731.9|727.3|732.9|728.2|731.4|726.5|24
1585107900000|2020-03-25 03:45:00|730.4|725.6|729.7|725.7|730.4|725.7|729.6|725.1|16
1585108200000|2020-03-25 03:50:00|730|725.8|728.5|724.8|730.3|726.5|728.5|724.7|35
1585108500000|2020-03-25 03:55:00|728.2|724.9|728.7|725.4|728.7|725.4|728.2|724.9|10
1585108800000|2020-03-25 04:00:00|728.9|725.7|729.6|725.6|730.6|727|728.9|725.5|33
1585109100000|2020-03-25 04:05:00|729.5|725.5|730|725.7|730.5|726.3|729.2|725.2|15
1585109400000|2020-03-25 04:10:00|730.5|725.8|729.2|725.3|730.5|726.2|729.1|725.1|22
1585109700000|2020-03-25 04:15:00|729.1|725.2|729.5|725.7|729.7|726|728.6|724.4|22
1585110000000|2020-03-25 04:20:00|729.3|725.6|727.4|723.7|729.6|725.9|727.4|723.5|23
1585110300000|2020-03-25 04:25:00|727.1|723.5|727.8|723.5|729|724.9|727.1|723.3|34
1585110600000|2020-03-25 04:30:00|727.9|723.6|728.2|723.7|729.3|724.9|727.9|723.5|31
1585110900000|2020-03-25 04:35:00|728.6|725.1|733.1|729.1|733.6|729.4|728.6|725.1|142
1585111200000|2020-03-25 04:40:00|733.5|729.2|732.6|728.3|734.1|729.9|731.9|727.9|81
1585111500000|2020-03-25 04:45:00|732.7|728.4|731.3|726.8|732.9|728.6|731.3|726.8|29
1585111800000|2020-03-25 04:50:00|731.4|726.9|731.6|727.1|731.8|727.4|731.4|726.9|10
1585112100000|2020-03-25 04:55:00|731.5|727|734.6|730|735.6|730|731.5|727|33
1585112400000|2020-03-25 05:00:00|734.5|729.9|737.1|732.9|737.2|732.9|734.5|729.9|45
1585112700000|2020-03-25 05:05:00|737|732.8|738.2|733.7|740.8|736.5|736.7|732.6|40
1585113000000|2020-03-25 05:10:00|738.3|733.6|738.9|734.5|740|735.4|738.1|733.4|29
1585113300000|2020-03-25 05:15:00|738.8|734.4|733.4|728.6|738.8|734.4|733.1|728.5|51
1585113600000|2020-03-25 05:20:00|733.1|728.5|733.9|729.7|734.1|729.8|731.6|727|41
1585113900000|2020-03-25 05:25:00|734|729.8|731.5|727.6|734.3|730.1|731.3|726.9|151
1585114200000|2020-03-25 05:30:00|731.4|727.5|730.7|726.8|732.3|728.3|730.2|726.3|72
1585114500000|2020-03-25 05:35:00|730.6|726.4|731.8|727.5|731.8|727.6|729.9|725.8|27
1585114800000|2020-03-25 05:40:00|731.7|727.6|734.4|729.8|736.8|729.9|730.4|726|62
1585115100000|2020-03-25 05:45:00|734.2|729.6|735.4|730.5|735.9|730.7|733.7|728.9|18
1585115400000|2020-03-25 05:50:00|735|730.1|735.4|730.9|735.9|731.3|734.1|729.4|27
1585115700000|2020-03-25 05:55:00|735.5|731|736|731.4|736.1|731.5|734.7|730.2|38
1585116000000|2020-03-25 06:00:00|735.5|731|735.8|731.6|736.3|731.7|734.2|729.7|70
1585116300000|2020-03-25 06:05:00|735.7|731.5|736.5|732|738.1|733.7|735.6|731.4|53
1585116600000|2020-03-25 06:10:00|736.4|732.1|732.9|728.3|736.5|732.1|732.3|727.4|51
1585116900000|2020-03-25 06:15:00|733|728.5|735.2|730.9|735.7|731.2|733|728.5|53
1585117200000|2020-03-25 06:20:00|735|730.8|737|733.3|737.1|733.3|734.7|730.3|38
1585117500000|2020-03-25 06:25:00|737.1|733.2|738.1|733.1|738.8|734|735.8|731.7|57
1585117800000|2020-03-25 06:30:00|738.2|733|737.7|732.3|738.4|733.1|737.5|732.1|25
1585118100000|2020-03-25 06:35:00|738.3|734.6|742.1|737.4|744.9|738.8|738.3|734.5|61
1585118400000|2020-03-25 06:40:00|742|737.3|741.7|737.8|742|737.9|740.9|736.9|22
1585118700000|2020-03-25 06:45:00|741.4|737.5|738.8|734.3|741.4|737.5|738.5|734|36
1585119000000|2020-03-25 06:50:00|738.7|734.2|736.6|731.1|738.7|734.2|736.6|730|39
1585119300000|2020-03-25 06:55:00|736.2|730.7|735.1|730.6|736.2|731.1|735|729.6|30
1585119600000|2020-03-25 07:00:00|735.5|731|736.8|731.8|739.4|734.7|734.4|729.9|44
1585119900000|2020-03-25 07:05:00|736.9|732|737.8|732.4|739.5|734.2|736.9|732|39
1585120200000|2020-03-25 07:10:00|737.7|732.3|737.4|732.4|737.7|732.4|736.1|730.3|43
1585120500000|2020-03-25 07:15:00|739.2|734.7|736.5|730.8|740|734.9|736.5|730.6|47
1585120800000|2020-03-25 07:20:00|736.1|730.4|737.7|732.4|739.7|733.6|733.5|728.3|67
1585121100000|2020-03-25 07:25:00|737.9|732.6|738|732.8|740.9|733.5|736.9|731.9|67
1585121400000|2020-03-25 07:30:00|738.3|733.1|736.2|730.3|738.3|733.1|735.9|730.1|49
1585121700000|2020-03-25 07:35:00|736.3|730.9|732.9|728.1|736.9|730.9|729.6|724.8|101
1585122000000|2020-03-25 07:40:00|732.7|727.9|733.8|728.2|734.1|728.6|732|726.4|59
1585122300000|2020-03-25 07:45:00|733.9|728.3|729.1|724.5|733.9|728.3|728.4|723.7|164
1585122600000|2020-03-25 07:50:00|729.2|724.6|728.1|723.7|732.6|727.7|728.1|723.7|64
1585122900000|2020-03-25 07:55:00|728|723.8|727.3|723.1|729.5|724.8|726.4|722.1|88
1585123200000|2020-03-25 08:00:00|727.2|723|717.4|712.7|727.2|723|715.9|711.3|144
1585123500000|2020-03-25 08:05:00|717.3|712.5|718.9|713.7|718.9|713.7|716.9|711.7|58
1585123800000|2020-03-25 08:10:00|719.3|714.2|716.2|711.7|720.7|715.1|715.6|710.8|72
1585124100000|2020-03-25 08:15:00|716.5|712.3|717.3|712.7|719.6|715|716.1|711.3|70
1585124400000|2020-03-25 08:20:00|717.2|712.6|717.7|712.4|717.9|713.3|715.6|711|45
1585124700000|2020-03-25 08:25:00|718|712.7|716.7|712.1|719.9|715.2|716.2|711.7|104
1585125000000|2020-03-25 08:30:00|716.5|712|722|716.2|722|716.5|716.5|711.9|82
1585125300000|2020-03-25 08:35:00|721.5|716|722.5|716.9|725.5|720|721.1|715.6|61
1585125600000|2020-03-25 08:40:00|722.1|716.8|725.1|719.5|725.2|719.5|722.1|716.6|45
1585125900000|2020-03-25 08:45:00|725|719.4|728.5|723.1|728.5|723.1|724.7|719.3|32
1585126200000|2020-03-25 08:50:00|727.9|722.7|727.2|722.2|729.4|723.8|727|722|51
1585126500000|2020-03-25 08:55:00|727.3|722.4|731.4|727|731.5|727|727.2|722.3|56
1585126800000|2020-03-25 09:00:00|731.3|727.2|734.6|729.9|734.6|729.9|731.3|727.2|46
1585127100000|2020-03-25 09:05:00|734.5|730|732.1|730.3|734.6|730.3|730.8|725.9|62
1585127400000|2020-03-25 09:10:00|731.9|730.1|734|729.2|735.7|731.2|731.9|729|35
1585127700000|2020-03-25 09:15:00|734.1|729.6|735.4|730.3|735.9|730.9|734|729.2|28
1585128000000|2020-03-25 09:20:00|735.5|730.4|735.7|730.6|735.9|730.7|734.9|729.6|37
1585128300000|2020-03-25 09:25:00|735.8|730.7|737.5|733.1|737.6|733.2|735.7|730.7|40
1585128600000|2020-03-25 09:30:00|737.6|733.2|735.5|731|738.5|734|734.1|729.7|86
1585128900000|2020-03-25 09:35:00|735.6|730.8|736|731.6|736.2|731.6|734.4|729.9|47
1585129200000|2020-03-25 09:40:00|736.4|731.8|738.2|734.2|738.2|734.3|736.3|731.8|57
1585129500000|2020-03-25 09:45:00|736.7|733.6|735.4|731|739|734.6|735|730.7|77
1585129800000|2020-03-25 09:50:00|735|730.9|735.3|731.3|736.6|732.5|734.6|730.1|93
1585130100000|2020-03-25 09:55:00|734.8|731.2|732.2|727.2|734.9|731.2|732.2|727.2|86
1585130400000|2020-03-25 10:00:00|731.8|727.5|730.3|726.2|732.4|728.3|729.1|725|108
1585130700000|2020-03-25 10:05:00|730|725.8|728.1|723.5|730|725.9|728.1|723.5|52
1585131000000|2020-03-25 10:10:00|728.3|724|730|725.4|730.1|725.7|725.4|721.1|69
1585131300000|2020-03-25 10:15:00|730.1|725.3|731.1|726.9|731.2|726.9|730.1|725.3|33
1585131600000|2020-03-25 10:20:00|731|726.8|730.4|726.1|731|726.8|729.4|725.1|35
1585131900000|2020-03-25 10:25:00|730|726|730.8|726.5|731.1|726.8|729.3|725|35
1585132200000|2020-03-25 10:30:00|730.6|726.4|728.1|723.1|730.9|726.7|727.3|722.7|44
1585132500000|2020-03-25 10:35:00|728.2|723.4|730.5|726.2|730.8|727.1|728.2|723.4|29
1585132800000|2020-03-25 10:40:00|730.6|726.3|726.7|721.8|730.6|726.7|726.4|721.5|52
1585133100000|2020-03-25 10:45:00|726.6|722.1|722.5|717.9|728.3|723.4|722.5|717.9|106
1585133400000|2020-03-25 10:50:00|722.4|717.8|722|717.8|723.5|719.1|721.6|717.3|57
1585133700000|2020-03-25 10:55:00|722.5|718.4|714.7|710|723|718.9|713.5|708.8|128
1585134000000|2020-03-25 11:00:00|714.6|709.9|719.1|714|719.7|714.6|714.5|709.4|91
1585134300000|2020-03-25 11:05:00|719.3|714.2|719.5|714.3|722.5|717.3|719.2|714.1|65
1585134600000|2020-03-25 11:10:00|719.4|714.2|722.6|717.1|722.6|717.1|719.1|713.7|80
1585134900000|2020-03-25 11:15:00|722.5|717|719.5|714.1|722.5|717|718.8|713.4|44
1585135200000|2020-03-25 11:20:00|719.7|714.3|717.3|712.1|720.4|715|717.3|711.6|84
1585135500000|2020-03-25 11:25:00|717.4|712.2|719.8|714.5|721.5|718.7|717.2|711.9|66
1585135800000|2020-03-25 11:30:00|719.6|714.4|717.1|711.9|721.1|715.9|716.9|711.6|64
1585136100000|2020-03-25 11:35:00|717.7|712|718.6|716.8|719.1|716.8|717.3|711.8|55
1585136400000|2020-03-25 11:40:00|718.7|716.9|721.5|716.4|721.8|717.5|718.1|715.3|32
1585136700000|2020-03-25 11:45:00|721.4|716|720.1|714.1|721.5|716|717.4|711.3|48
1585137000000|2020-03-25 11:50:00|718.3|714.2|719.2|714.4|720.6|714.8|718.2|712|56
1585137300000|2020-03-25 11:55:00|719.4|714.5|718.6|714.9|719.4|715|718.5|714.5|32
1585137600000|2020-03-25 12:00:00|718.8|715.1|717.9|715.1|719.3|715.6|716.3|712.8|85
1585137900000|2020-03-25 12:05:00|718.1|715.3|718.9|713.7|720.1|717.3|717.9|713.1|47
1585138200000|2020-03-25 12:10:00|718.6|713.6|718.4|713.5|719.6|714.7|717.2|712.1|44
1585138500000|2020-03-25 12:15:00|718.5|713.6|715.2|710.4|718.8|713.8|715.2|710.4|44
1585138800000|2020-03-25 12:20:00|716.6|710.3|718.3|713|718.3|713|715.5|710.2|119
1585139100000|2020-03-25 12:25:00|717.7|712.2|718.7|711.6|718.7|713|716.2|710.6|74
1585139400000|2020-03-25 12:30:00|719.5|712|718.6|713.9|719.5|714|714.6|709.5|143
1585139700000|2020-03-25 12:35:00|718.5|713.8|713.7|710.3|718.9|714.2|713.7|710|73
1585140000000|2020-03-25 12:40:00|713.5|709.5|716.4|713|717.5|714.2|713.5|709.5|102
1585140300000|2020-03-25 12:45:00|716.1|712.9|714.9|711.2|716.3|713|712.5|708.9|102
1585140600000|2020-03-25 12:50:00|714.6|711.1|715.7|712.4|715.7|712.4|712.2|708.7|110
1585140900000|2020-03-25 12:55:00|715.8|712.8|714|710.7|717.2|713.9|712.1|708.9|130
1585141200000|2020-03-25 13:00:00|714.1|710.8|716.3|713.1|717.9|714.8|711.4|708.1|96
1585141500000|2020-03-25 13:05:00|716|712.8|720.1|714.1|720.6|714.9|715.8|709.9|152
1585141800000|2020-03-25 13:10:00|720|714|723.1|717.2|723.9|717.7|719|712.8|110
1585142100000|2020-03-25 13:15:00|722.9|716.9|723.3|717.1|724.6|719.5|721.8|715.9|104
1585142400000|2020-03-25 13:20:00|723.4|717.7|723.2|716.9|725|719|722.1|716.1|96
1585142700000|2020-03-25 13:25:00|720.7|716.7|722|715.6|722.6|716.9|718.5|714.1|92
1585143000000|2020-03-25 13:30:00|721.9|716|724.3|718.4|724.5|718.4|720.1|714.8|164
1585143300000|2020-03-25 13:35:00|724.6|718.6|729.9|723.8|730.1|724.5|724.6|718.6|202
1585143600000|2020-03-25 13:40:00|730|724.3|728.7|722.7|730|724.3|727.6|721.5|135
1585143900000|2020-03-25 13:45:00|728.6|722.5|729.9|723.8|731.2|725.8|727.6|721.8|126
1585144200000|2020-03-25 13:50:00|729.6|723.7|723.7|717.3|731.2|725.6|722.7|716.5|176
1585144500000|2020-03-25 13:55:00|723.8|717.7|724.9|717.6|726.4|720.4|722.2|716|163
1585144800000|2020-03-25 14:00:00|724.6|717.7|725.8|719.2|725.9|719.4|723.1|716.8|162
1585145100000|2020-03-25 14:05:00|725.3|718.8|730.2|724.6|730.2|725.3|724.9|718.4|160
1585145400000|2020-03-25 14:10:00|730.5|724.5|728.2|722.1|730.5|725.4|725.7|721|146
1585145700000|2020-03-25 14:15:00|729.3|722.2|727.8|721.5|731.5|726.2|726.6|720.7|140
1585146000000|2020-03-25 14:20:00|727.7|721.7|726.2|720.8|727.7|722.1|726.2|720.5|95
1585146300000|2020-03-25 14:25:00|726.1|720.7|725.8|718.9|726.2|720.7|723.2|716.8|107
1585146600000|2020-03-25 14:30:00|724.9|717.7|725.9|720.2|726|720.9|724.6|717.3|89
1585146900000|2020-03-25 14:35:00|725.8|720.7|726.2|720.2|726.4|721.2|723.6|717.7|82
1585147200000|2020-03-25 14:40:00|725.9|720.1|726.1|720.2|727|721.7|724.6|718.9|109
1585147500000|2020-03-25 14:45:00|726.2|720.4|724|718.1|726.9|721.8|721.2|715.3|147
1585147800000|2020-03-25 14:50:00|723.8|718.2|725|720.1|725.6|720.1|723|717.4|77
1585148100000|2020-03-25 14:55:00|724.9|719.4|726.9|720.7|727.2|721.8|724.1|718.6|137
1585148400000|2020-03-25 15:00:00|726.8|720.8|728.7|722.7|728.7|722.8|726.8|720.8|120
1585148700000|2020-03-25 15:05:00|729.4|723.1|735.9|729.8|736.5|730.6|729.3|723.1|189
1585149000000|2020-03-25 15:10:00|735.7|729.7|739.4|733.3|740.3|734.2|735.7|729.7|175
1585149300000|2020-03-25 15:15:00|739.6|733.5|737.9|731.8|740.3|734.2|736|729.9|137
1585149600000|2020-03-25 15:20:00|738|731.7|732.5|726.4|738.6|732.2|732.5|726.4|151
1585149900000|2020-03-25 15:25:00|732.8|726.7|732.3|726.2|734.5|728.4|732.2|726.1|112
1585150200000|2020-03-25 15:30:00|732.1|726.1|729.6|723.7|732.8|726.7|729.1|723.1|122
1585150500000|2020-03-25 15:35:00|729.7|723.6|726.4|720.4|729.9|723.7|726.4|720.3|161
1585150800000|2020-03-25 15:40:00|726.6|720.6|726.9|720.8|728.6|722.4|724.4|718.4|120
1585151100000|2020-03-25 15:45:00|727|720.9|725.3|721.4|727|722.6|722.5|718.5|122
1585151400000|2020-03-25 15:50:00|725|721.3|722.7|718.6|725|721.3|722.6|718.6|105
1585151700000|2020-03-25 15:55:00|723|718.7|725.5|721.5|726.4|722.4|722.9|718.7|99
1585152000000|2020-03-25 16:00:00|725.6|721.3|729.9|725.7|729.9|725.7|725.2|721.2|110
1585152300000|2020-03-25 16:05:00|729.2|725.5|725.8|721.7|729.6|725.5|725.8|721.7|91
1585152600000|2020-03-25 16:10:00|726|721.9|725.2|721.1|726.6|723.3|723.5|719.4|100
1585152900000|2020-03-25 16:15:00|725|721|729.7|725.7|730.8|726.8|724.4|720.4|109
1585153200000|2020-03-25 16:20:00|729.8|726.1|731.3|727.1|731.3|727.3|728.1|724.1|96
1585153500000|2020-03-25 16:25:00|731.2|727|735.5|731.1|738.7|732.2|731.2|727|116
1585153800000|2020-03-25 16:30:00|735.3|731|736.2|731.5|736.9|732.2|732.9|728.5|131
1585154100000|2020-03-25 16:35:00|736.3|731.8|737.9|733|738.7|733.8|735.5|730.8|92
1585154400000|2020-03-25 16:40:00|738|733.1|740.9|736.2|743|738.4|736.4|731.5|96
1585154700000|2020-03-25 16:45:00|740.6|736|742|737|744.7|739.6|740.6|735.9|99
1585155000000|2020-03-25 16:50:00|742.1|737.1|739.3|734.7|743.6|738.8|738.9|734.4|131
1585155300000|2020-03-25 16:55:00|739.5|734.9|743.8|739.7|744.3|739.7|737.8|733.4|144
1585155600000|2020-03-25 17:00:00|744.4|739.8|749.6|746.2|750.2|746.5|744.4|739.8|337
1585155900000|2020-03-25 17:05:00|749.7|746|747.2|743.4|750.3|746.4|745.8|741.7|172
1585156200000|2020-03-25 17:10:00|747.1|743.3|746.4|742.3|747.2|743.3|744.6|740.4|93
1585156500000|2020-03-25 17:15:00|746.6|742.8|746.9|742.7|747.3|743.1|743.1|738.3|132
1585156800000|2020-03-25 17:20:00|747|742.8|749.8|745.1|750.5|746.1|746.9|742.7|53
1585157100000|2020-03-25 17:25:00|749.7|745|747.2|742.5|749.9|745.2|746.8|741.7|60
1585157400000|2020-03-25 17:30:00|747.3|742.8|745.4|741.1|748.1|743.4|745.3|740.8|80
1585157700000|2020-03-25 17:35:00|745.3|741|749.3|744.8|749.5|745.2|745.3|741|84
1585158000000|2020-03-25 17:40:00|749.4|744.9|750.9|746.6|751|746.6|747.7|743.3|105
1585158300000|2020-03-25 17:45:00|750.1|747.5|746.9|744.1|750.1|747.5|746.5|743.7|55
1585158600000|2020-03-25 17:50:00|746.7|743.9|744.2|741.4|746.7|743.9|744.1|741.3|48
1585158900000|2020-03-25 17:55:00|744.4|741.6|742.5|739.7|744.6|741.8|741.8|739|47
1585159200000|2020-03-25 18:00:00|743.7|740.9|742.1|739.3|744.2|741.4|742|739.2|37
1585159500000|2020-03-25 18:05:00|741.9|739.1|744.2|739.5|744.2|740.1|740.2|737|60
1585159800000|2020-03-25 18:10:00|744.4|739.7|745.7|741.3|746.2|741.5|743.3|738.7|102
1585160100000|2020-03-25 18:15:00|745.6|741.2|745.4|741|745.8|741.4|742.1|737|75
1585160400000|2020-03-25 18:20:00|745.5|740.9|746|741.6|746.3|741.9|745.4|740.9|34
1585160700000|2020-03-25 18:25:00|745.6|741.5|744.9|740.7|745.6|741.5|744.6|740.2|36
1585161000000|2020-03-25 18:30:00|745|741.1|743.8|739.4|745.8|741.5|743.8|739.4|63
1585161300000|2020-03-25 18:35:00|744.3|739.9|746.9|741.8|747.4|742.8|744.3|739.9|63
1585161600000|2020-03-25 18:40:00|746.5|741.7|745.2|740.9|746.8|742|743.8|739|71
1585161900000|2020-03-25 18:45:00|745.3|741|744.2|740|746.8|742.6|744.2|739.3|38
1585162200000|2020-03-25 18:50:00|744.3|741.2|745|739.9|746.8|742.5|744.3|738.8|60
1585162500000|2020-03-25 18:55:00|745.4|740.3|746.3|740.5|746.9|741|744.1|737.8|58
1585162800000|2020-03-25 19:00:00|746.2|740.4|747.3|741.7|747.4|741.7|745.7|740|34
1585163100000|2020-03-25 19:05:00|747.4|741.8|747.1|741.9|747.5|742.1|747.1|741.8|7
1585163400000|2020-03-25 19:10:00|747.2|741.8|749.1|743.5|750.7|745|746.8|741.3|63
1585163700000|2020-03-25 19:15:00|749.2|743.6|750|744.2|750.2|744.3|749.2|743.3|28
1585164000000|2020-03-25 19:20:00|750.4|744.3|750.8|745|751.5|745.7|750.1|744.2|81
1585164300000|2020-03-25 19:25:00|751.1|745.4|749.9|744|751.4|745.6|747.9|741.5|74
1585164600000|2020-03-25 19:30:00|750|744.3|748.9|742.3|750.3|744.5|746.8|740.2|79
1585164900000|2020-03-25 19:35:00|748.8|742.2|748.5|742.4|748.8|742.7|747.3|740.7|82
1585165200000|2020-03-25 19:40:00|748.2|742.3|748.8|742.7|750.6|744.4|748|741.9|51
1585165500000|2020-03-25 19:45:00|749|743.1|746.9|741.2|749.5|743.4|746.9|741.2|71
1585165800000|2020-03-25 19:50:00|745.6|740.7|744.5|738.5|745.6|740.7|743.5|736.2|143
1585166100000|2020-03-25 19:55:00|744.6|739.1|744|738.4|745.3|739.2|743|737.1|82
1585166400000|2020-03-25 20:00:00|743.9|738.3|743.9|740.5|744.3|740.9|742.8|738.3|37
1585166700000|2020-03-25 20:05:00|744.1|740.8|744.6|741.5|744.6|741.5|743.4|740.3|46
1585167000000|2020-03-25 20:10:00|744.5|741.6|744.9|741.9|745.4|742.4|744.5|741.6|27
1585167300000|2020-03-25 20:15:00|744.8|741.8|743.2|740|745|742|743.2|740|31
1585167600000|2020-03-25 20:20:00|743.4|740.5|741.2|738.4|743.9|740.5|740.9|738|38
1585167900000|2020-03-25 20:25:00|741|738.3|741.5|738.7|741.7|738.9|741|738.2|12
1585168200000|2020-03-25 20:30:00|741.4|738.6|741.6|738.8|742.3|739.5|741.1|738.3|16
1585168500000|2020-03-25 20:35:00|741.5|738.7|742.3|739.3|742.9|740.1|741.4|738.6|19
1585168800000|2020-03-25 20:40:00|742.4|739.5|742.3|738.3|743|740|742.3|738.3|7
1585169100000|2020-03-25 20:45:00|742.6|738.6|743.5|739.3|744.1|739.9|742.4|738.4|23
1585169400000|2020-03-25 20:50:00|743.4|739.2|744.3|740|744.3|740|743.4|738.9|36
1585169700000|2020-03-25 20:55:00|744.2|739.8|748.6|732.9|748.6|740.4|743.8|732.9|48
1585173600000|2020-03-25 22:00:00|745.8|740.8|746.3|743.5|746.3|743.5|745|740.6|21
1585173900000|2020-03-25 22:05:00|745.9|742.9|746.4|742.7|747.3|743.1|745.9|742.6|26
1585174200000|2020-03-25 22:10:00|747.2|743.5|747.9|745.1|748.1|745.3|747.1|743.5|34
1585174500000|2020-03-25 22:15:00|748|745.2|751|748.2|751.3|748.5|747.9|745.1|28
1585174800000|2020-03-25 22:20:00|750.9|748.1|748.3|745.5|750.9|748.1|748.3|745.5|12
1585175100000|2020-03-25 22:25:00|747.3|744.5|746.1|743.3|747.4|744.6|745.8|743|17
1585175400000|2020-03-25 22:30:00|746.2|743.4|745.1|741.6|746.2|743.4|742.8|738|36
1585175700000|2020-03-25 22:35:00|745|741.5|743.5|740.7|745|741.5|743.2|740.4|31
1585176000000|2020-03-25 22:40:00|743.3|740.5|744.5|741.7|746|743.2|741.6|738.8|27
1585176300000|2020-03-25 22:45:00|744.4|741.6|744|741.2|744.4|741.6|743.3|740.5|7
1585176600000|2020-03-25 22:50:00|744.3|741.3|741.9|739.1|744.4|741.6|741.7|738.9|13
1585176900000|2020-03-25 22:55:00|742|739.2|741.9|739.1|742.2|739.3|741.9|739|18
1585177200000|2020-03-25 23:00:00|742|740.1|741.6|738.8|743.3|740.5|741.6|738.8|16
1585177500000|2020-03-25 23:05:00|741.5|738.7|741.6|738.8|741.7|738.9|741.4|738.6|9
1585177800000|2020-03-25 23:10:00|741.5|738.7|741.3|738.5|741.5|738.7|741.3|738.5|3
1585178100000|2020-03-25 23:15:00|741.2|738.4|736.5|733.7|741.2|738.4|736.3|733.5|24
1585178400000|2020-03-25 23:20:00|736.7|733.9|738.4|735.6|739.3|736.5|736.7|733.9|27
1585178700000|2020-03-25 23:25:00|738.3|735.5|737.7|734.9|739.3|736.5|736.7|729.7|27
1585179000000|2020-03-25 23:30:00|737.6|734.8|736.8|734|737.6|734.8|735.5|732.7|18
1585179300000|2020-03-25 23:35:00|737.5|734.7|738.8|736|739.7|736.9|737.5|734.7|20
1585179600000|2020-03-25 23:40:00|738.9|736.1|735.8|733|738.9|736.1|735.4|732.6|19
1585179900000|2020-03-25 23:45:00|736.1|732.8|739.2|736.4|740.1|737.3|736.1|732.8|35
1585180200000|2020-03-25 23:50:00|739.1|736.3|736.5|733.7|739.1|736.3|736.2|733.4|27
1585180500000|2020-03-25 23:55:00|736.7|733.9|737|734.2|738.2|735.4|736.7|733.9|23
1585180800000|2020-03-26 00:00:00|737.1|734.3|732.9|730.1|737.3|734.5|732.8|730|32
1585181100000|2020-03-26 00:05:00|733|730.2|726.5|723.7|734.2|731.4|726.5|723.6|71
1585181400000|2020-03-26 00:10:00|726.7|723.9|727.6|724.8|728.8|726|726.7|723.9|56
1585181700000|2020-03-26 00:15:00|727.7|724.9|728.5|725.7|728.7|725.8|727.7|724.9|19
1585182000000|2020-03-26 00:20:00|728.1|725.3|733.8|731|734.1|731.3|728|725.2|41
1585182300000|2020-03-26 00:25:00|733.7|730.9|733.7|730.7|733.7|730.9|732.9|730.1|25
1585182600000|2020-03-26 00:30:00|733.6|730.6|733.8|730.9|734|731|733.3|730.3|58
1585182900000|2020-03-26 00:35:00|734|731.1|734.3|730.6|734.6|731.3|732.5|729.4|48
1585183200000|2020-03-26 00:40:00|735.3|731.8|738.3|734.7|738.3|734.7|735.3|731.8|53
1585183500000|2020-03-26 00:45:00|738.4|735|740.7|737.9|741.5|737.9|738.4|735|32
1585183800000|2020-03-26 00:50:00|740.6|737.8|740.8|738|741.7|738.9|737.2|734.4|49
1585184100000|2020-03-26 00:55:00|740.6|737.9|736.5|733.7|740.7|737.9|735.7|732.8|81
1585184400000|2020-03-26 01:00:00|736.2|733.6|734|731.2|736.2|733.6|732|729.1|106
1585184700000|2020-03-26 01:05:00|734.1|731.3|730.8|728|734.9|732.1|730.8|728|58
1585185000000|2020-03-26 01:10:00|730.7|727.9|734.3|731.5|735.4|732.6|730.2|727.4|54
1585185300000|2020-03-26 01:15:00|734.4|731.6|734.6|731.8|734.9|732.1|731.6|728.8|61
1585185600000|2020-03-26 01:20:00|734.7|731.9|733.4|730.6|735|732.2|732.6|729.8|25
1585185900000|2020-03-26 01:25:00|733.5|730.7|733.1|730.3|734.9|732.1|733.1|730.3|22
1585186200000|2020-03-26 01:30:00|733.2|730.4|730|727.2|733.4|730.6|730|727.2|41
1585186500000|2020-03-26 01:35:00|730.1|727.3|733.6|730.8|733.6|730.8|730.1|727.3|35
1585186800000|2020-03-26 01:40:00|733.5|730.7|733.7|730.9|734.2|731.4|733.2|730.4|35
1585187100000|2020-03-26 01:45:00|733.6|730.8|731.7|728.9|735|732.2|731.7|728.9|30
1585187400000|2020-03-26 01:50:00|731.6|728.8|732.9|730.1|732.9|730.1|731.5|728.7|13
1585187700000|2020-03-26 01:55:00|732.8|730|733.6|730.8|733.7|730.9|732.6|729.8|15
1585188000000|2020-03-26 02:00:00|733.5|730.7|732.3|729.5|733.5|730.7|731.4|728.6|25
1585188300000|2020-03-26 02:05:00|732.4|729.6|731.6|728.8|732.6|729.8|730.9|728.1|27
1585188600000|2020-03-26 02:10:00|731.7|728.9|731.4|728.6|731.9|729.1|731.3|728.5|38
1585188900000|2020-03-26 02:15:00|731.5|728.7|730.7|728.9|731.6|729|730.3|728.3|16
1585189200000|2020-03-26 02:20:00|730.4|728.6|730.7|728.9|731.5|729.7|730.3|728.5|31
1585189500000|2020-03-26 02:25:00|730.8|729|730.8|728|731.6|729.1|730.6|727.9|29
1585189800000|2020-03-26 02:30:00|730.4|727.6|727.9|726.1|730.4|727.6|727.7|725|31
1585190100000|2020-03-26 02:35:00|728|726.2|733.1|730|733.3|730.1|727.9|726.1|62
1585190400000|2020-03-26 02:40:00|733|729.8|730.4|727.6|733.4|730.6|730.2|727.4|38
1585190700000|2020-03-26 02:45:00|730.9|728.1|732.9|730.1|733.6|730.8|730.9|728.1|26
1585191000000|2020-03-26 02:50:00|732.4|729.6|730.8|728|732.4|729.6|730.2|727.4|21
1585191300000|2020-03-26 02:55:00|730.9|728.1|732.1|729.3|733.3|730.5|730.9|728.1|20
1585191600000|2020-03-26 03:00:00|732.2|729.4|734.1|731.3|734.5|731.7|732.2|729.4|18
1585191900000|2020-03-26 03:05:00|734|731.2|734.5|731.7|734.5|731.7|734|731.2|4
1585192200000|2020-03-26 03:10:00|734.7|731.9|734.4|731.6|734.8|732|734.4|731.6|13
1585192500000|2020-03-26 03:15:00|734.3|731.5|735.6|732.6|735.8|732.7|734.3|731.5|11
1585192800000|2020-03-26 03:20:00|735.7|732.7|734.3|731.5|735.7|732.7|734.2|731.4|14
1585193100000|2020-03-26 03:25:00|734.4|731.6|733.4|730.6|735.4|732.6|733.4|730.6|13
1585193400000|2020-03-26 03:30:00|733.3|730.5|730.9|728.1|733.3|730.5|729.7|726.9|37
1585193700000|2020-03-26 03:35:00|731|728.2|734.5|731.7|734.5|731.7|731|728.2|30
1585194000000|2020-03-26 03:40:00|734.4|731.6|732|729.2|734.4|731.6|731.9|729.1|22
1585194300000|2020-03-26 03:45:00|732.1|729.3|732.8|730|733.6|730.8|732|729.2|20
1585194600000|2020-03-26 03:50:00|733.2|730.4|732.6|729.8|733.3|730.5|732.3|729.5|28
1585194900000|2020-03-26 03:55:00|732.7|729.9|732.3|729.5|732.7|729.9|732.3|729.5|8
1585195200000|2020-03-26 04:00:00|731.9|729.1|732.7|729.9|733.6|730.8|731.9|729.1|26
1585195500000|2020-03-26 04:05:00|732.8|730|733.7|730.9|734|731.2|732.8|730|14
1585195800000|2020-03-26 04:10:00|733.8|731|732.6|729.8|733.8|731|732.4|729.6|17
1585196100000|2020-03-26 04:15:00|732.5|729.7|731.9|729.1|732.5|729.7|731.7|728.9|9
1585196400000|2020-03-26 04:20:00|731.8|729|732.5|729.7|732.5|729.7|731.6|728.8|15
1585196700000|2020-03-26 04:25:00|732.6|729.8|732.9|730.1|732.9|730.1|732.4|729.6|9
1585197000000|2020-03-26 04:30:00|732.8|730|732.3|729.5|732.8|730|732.2|729.4|10
1585197300000|2020-03-26 04:35:00|732.4|729.6|731.6|728.8|732.7|729.9|731.1|728.3|18
1585197600000|2020-03-26 04:40:00|731.5|728.7|731.6|728.8|731.6|728.8|731.3|728.5|5
1585197900000|2020-03-26 04:45:00|731.5|728.7|731.5|728.7|731.5|728.7|731.5|728.7|1
1585198200000|2020-03-26 04:50:00|731.6|728.8|731|728.2|731.6|728.8|730.6|727.8|22
1585198500000|2020-03-26 04:55:00|731.1|728.3|732.8|730|733.1|730.3|731.1|728.3|13
1585198800000|2020-03-26 05:00:00|733.1|730.3|732.6|729.8|733.2|730.4|731.7|728.9|28
1585199100000|2020-03-26 05:05:00|732.5|729.7|733.5|730.7|733.5|730.7|732.3|729.5|10
1585199400000|2020-03-26 05:10:00|733.6|730.8|733.2|730.4|734.9|732.1|733.1|730.3|39
1585199700000|2020-03-26 05:15:00|733|730.2|732.8|730|733.1|730.3|732.2|729.4|19
1585200000000|2020-03-26 05:20:00|732.7|729.9|732.5|729.7|732.8|730|732.4|729.6|8
1585200300000|2020-03-26 05:25:00|732.4|729.6|733.4|730.6|733.4|730.6|731.6|728.8|9
1585200600000|2020-03-26 05:30:00|733.3|730.5|732.5|729.7|733.3|730.5|732.4|729.6|15
1585200900000|2020-03-26 05:35:00|731.2|728.4|733.4|730.6|733.4|730.6|731.2|728.4|11
1585201200000|2020-03-26 05:40:00|733.5|730.7|732.2|729.4|733.5|730.7|731.7|728.9|21
1585201500000|2020-03-26 05:45:00|732.3|729.5|731.7|728.9|732.8|730|731.7|728.9|34
1585201800000|2020-03-26 05:50:00|731.8|729|731.7|728.9|731.9|729.1|731.1|728.3|24
1585202100000|2020-03-26 05:55:00|731.6|728.8|732.4|729.6|732.4|729.6|731.1|728.3|16
1585202400000|2020-03-26 06:00:00|732.8|730|732|729.2|733|730.2|731.8|729|23
1585202700000|2020-03-26 06:05:00|731.9|729.1|729.7|726.9|731.9|729.1|729.7|726.9|29
1585203000000|2020-03-26 06:10:00|729.4|726.6|729.1|726.3|730.4|727.6|729|726.2|37
1585203300000|2020-03-26 06:15:00|728.6|725.8|730.1|727.3|730.3|727.5|728.6|725.8|12
1585203600000|2020-03-26 06:20:00|730.4|727.6|730.2|727.4|730.4|727.6|730.1|727.3|10
1585203900000|2020-03-26 06:25:00|730.6|727.6|732.3|729.5|732.3|729.5|730.6|727.6|6
1585204200000|2020-03-26 06:30:00|732.2|729.4|731|728.2|733.9|731.1|730.7|727.9|35
1585204500000|2020-03-26 06:35:00|731.1|728.3|731.8|729|731.9|729.1|730.2|727.4|15
1585204800000|2020-03-26 06:40:00|731.7|728.9|730.7|727.9|732|729.2|730.1|727.3|10
1585205100000|2020-03-26 06:45:00|730.3|727.5|729.6|726.8|730.3|727.5|729.5|726.7|9
1585205400000|2020-03-26 06:50:00|729.8|727|729.8|727|729.9|727.1|729.8|727|3
1585205700000|2020-03-26 06:55:00|729.7|726.9|729.7|726.9|729.7|726.9|729.7|726.9|1
1585206000000|2020-03-26 07:00:00|729.8|727|730.4|727.6|730.8|728|729.4|726.6|31
1585206300000|2020-03-26 07:05:00|730.5|727.7|733.7|730.9|733.7|730.9|730.5|727.7|9
1585206600000|2020-03-26 07:10:00|733.6|730.8|731.3|728.5|734|731.2|731.3|728.5|24
1585206900000|2020-03-26 07:15:00|731.4|728.6|730.5|727.7|731.4|728.6|728.7|725.9|23
1585207200000|2020-03-26 07:20:00|731.2|727.9|729.3|726.5|731.3|728.5|726.6|723.8|32
1585207500000|2020-03-26 07:25:00|729.2|726.4|729.1|726.3|732|729.2|728.4|725.6|63
1585207800000|2020-03-26 07:30:00|728.2|725.4|728.3|725.5|729.5|726.7|726|723.2|68
1585208100000|2020-03-26 07:35:00|728.1|725.3|727.1|724.3|728.1|725.3|726.9|724.1|17
1585208400000|2020-03-26 07:40:00|727.2|724.4|727.5|724.7|727.5|724.7|724.6|721.8|50
1585208700000|2020-03-26 07:45:00|727.8|725|727.9|725.1|727.9|725.1|726.9|724.1|38
1585209000000|2020-03-26 07:50:00|727.8|725|723.6|720.6|727.8|725|721.5|718.7|56
1585209300000|2020-03-26 07:55:00|723.3|720.5|723.4|720.6|725.2|722.3|720.7|717.9|102
1585209600000|2020-03-26 08:00:00|724|721.2|726.3|723.5|726.4|723.6|722.1|719.3|79
1585209900000|2020-03-26 08:05:00|725.9|723.1|730.2|725.8|730.7|727.8|725.9|721.6|78
1585210200000|2020-03-26 08:10:00|729.8|721.6|730.2|725.7|734.1|729.6|729.5|721.5|227
1585210500000|2020-03-26 08:15:00|731.2|723.9|731.1|724.1|731.7|728.3|729.6|723.1|80
1585210800000|2020-03-26 08:20:00|731.2|723.8|729.2|722.6|731.4|727.6|728.4|720.6|52
1585211100000|2020-03-26 08:25:00|728.8|724.2|728.8|726|729.4|726|726.4|719.7|90
1585211400000|2020-03-26 08:30:00|729|721.1|728.8|720.9|730.3|726.4|725.4|718.7|186
1585211700000|2020-03-26 08:35:00|728.7|725|712.6|709.8|728.7|725|711.7|703.9|326
1585212000000|2020-03-26 08:40:00|712.5|709.7|717.7|712.2|718.5|714.5|708.1|701.3|186
1585212300000|2020-03-26 08:45:00|717.9|714.3|718.2|715.4|722.7|719|715.6|707.6|266
1585212600000|2020-03-26 08:50:00|720|712.3|723.7|720.9|726|722.6|718.7|710.2|173
1585212900000|2020-03-26 08:55:00|724.5|721|718.9|712.2|724.5|721.3|718.9|710.3|142
1585213200000|2020-03-26 09:00:00|719.1|716|721.7|718.9|724.3|720.3|715.8|707.5|119
1585213500000|2020-03-26 09:05:00|721.6|718.7|726.6|719|729.5|725.3|721.1|713.4|264
1585213800000|2020-03-26 09:10:00|726.5|717.5|730|726.1|736.7|733.4|725.5|716.9|257
1585214100000|2020-03-26 09:15:00|729.9|727.1|729.9|726.6|733.3|729.3|724.7|718.2|166
1585214400000|2020-03-26 09:20:00|729.8|726.4|731.2|728.3|731.2|728.3|728.7|725.7|59
1585214700000|2020-03-26 09:25:00|731.1|728|731.1|728|731.8|728.8|729.3|726.5|59
1585215000000|2020-03-26 09:30:00|731.8|727.9|730.2|726.5|733.1|729.5|730.2|726.5|52
1585215300000|2020-03-26 09:35:00|730.9|726.4|732.5|729.1|733.6|729.1|725.5|718.7|155
1585215600000|2020-03-26 09:40:00|733.5|729|734.4|729.7|734.7|730.7|732.4|725.4|81
1585215900000|2020-03-26 09:45:00|733.1|729.6|730.8|726.8|734.8|730.6|729.6|722.6|131
1585216200000|2020-03-26 09:50:00|730.9|727.2|731.7|727.4|732.1|728|730.6|721.5|30
1585216500000|2020-03-26 09:55:00|731.9|728.1|727.7|723.2|732.4|728.1|724.7|716.9|138
1585216800000|2020-03-26 10:00:00|728.1|723.6|727.8|723.6|728.2|723.6|727.3|723|16
1585217100000|2020-03-26 10:05:00|727.5|723.3|729.4|726.5|732.1|728.1|725|716.9|193
1585217400000|2020-03-26 10:10:00|729.5|726.4|722.9|719.3|729.8|726.4|722.4|719.3|129
1585217700000|2020-03-26 10:15:00|722.6|719.2|728.8|726|730|726.1|721.3|713.9|84
1585218000000|2020-03-26 10:20:00|729.9|726.1|726.3|723.1|731|726.9|726.3|719.6|43
1585218300000|2020-03-26 10:25:00|727.1|723.3|728|725|728.9|725|726.2|719.9|55
1585218600000|2020-03-26 10:30:00|728.9|725.1|730.8|727.9|731.3|727.9|727.4|722.2|78
1585218900000|2020-03-26 10:35:00|731.1|722.9|732.9|729.7|732.9|729.7|730.7|722.9|32
1585219200000|2020-03-26 10:40:00|732.7|729.8|731.2|728.4|733.7|730.2|730|722.8|88
1585219500000|2020-03-26 10:45:00|731.3|728.9|732.5|729.6|735.5|731|731.3|724.7|111
1585219800000|2020-03-26 10:50:00|733.4|726|730.6|727.3|734.2|730.4|724.5|716.9|217
1585220100000|2020-03-26 10:55:00|731.1|725.6|726|722.4|734.3|729.8|724.6|718.6|189
1585220400000|2020-03-26 11:00:00|726.8|722.3|724.5|721|727.8|724.2|724.5|715.5|39
1585220700000|2020-03-26 11:05:00|724.7|721.2|724.2|720.6|725|721.6|723.3|719.7|43
1585221000000|2020-03-26 11:10:00|724.1|721.1|724.8|721.1|725.8|721.9|724.1|720.6|19
1585221300000|2020-03-26 11:15:00|724.7|721|720.1|716.5|724.7|721|720.1|712.6|68
1585221600000|2020-03-26 11:20:00|720|716.3|727.6|719.5|728.3|722.7|714.4|707.2|222
1585221900000|2020-03-26 11:25:00|727.2|721|729.4|725.4|730.9|727.8|724.5|716.5|161
1585222200000|2020-03-26 11:30:00|729.5|725.5|726.3|723.4|734.9|730.6|726.3|719|152
1585222500000|2020-03-26 11:35:00|727.1|722.1|726.9|722.1|729.3|723.6|725.8|716.6|70
1585222800000|2020-03-26 11:40:00|727.7|723.2|728.7|723.7|731.6|726.9|726.8|718.9|135
1585223100000|2020-03-26 11:45:00|728.8|724|731.3|725.8|731.3|725.8|726.8|720.9|65
1585223400000|2020-03-26 11:50:00|731.4|725.9|728.1|723.3|733.5|728.5|727.2|722.1|85
1585223700000|2020-03-26 11:55:00|728.3|723.6|729.2|723.9|732.3|727.2|726.4|721.4|87
1585224000000|2020-03-26 12:00:00|729.3|723.8|729.6|724|731|725.4|729.1|723.5|27
1585224300000|2020-03-26 12:05:00|731|724.1|728.3|723.4|731|726.3|728.3|723.4|43
1585224600000|2020-03-26 12:10:00|728.4|723.5|730.1|725.6|731.1|726.2|728.4|723.4|20
1585224900000|2020-03-26 12:15:00|728.6|725.7|731|726.6|731.1|726.6|726.2|721.8|49
1585225200000|2020-03-26 12:20:00|731.2|726.7|728.8|724.3|731.2|726.7|726.4|722|63
1585225500000|2020-03-26 12:25:00|728.6|724|732.9|724.4|732.9|726|728.1|723.6|58
1585225800000|2020-03-26 12:30:00|732.1|723.6|731.4|723.8|733.5|727.6|731|722.7|90
1585226100000|2020-03-26 12:35:00|730.7|723.9|731.7|726.1|732.2|726.1|730.5|723.1|37
1585226400000|2020-03-26 12:40:00|731.6|726.2|733.4|728.7|734.8|730.2|731.6|725.8|72
1585226700000|2020-03-26 12:45:00|731.6|728.8|733.8|729.2|733.9|729.2|730.7|725.8|57
1585227000000|2020-03-26 12:50:00|735.1|730.5|738.9|733.9|739.7|734.7|733.7|729|88
1585227300000|2020-03-26 12:55:00|739|734.6|742.5|739|743|739.4|738.4|733.1|104
1585227600000|2020-03-26 13:00:00|742.3|738.8|741.6|737.7|745.9|741.5|740.6|734.8|120
1585227900000|2020-03-26 13:05:00|741.7|737.8|745|741.3|746.5|742.4|741.7|737.8|78
1585228200000|2020-03-26 13:10:00|745.2|742.8|743.1|739.3|746.4|742.8|743|736.6|76
1585228500000|2020-03-26 13:15:00|742.7|737.8|740.2|737|743|739.5|738.5|733.8|77
1585228800000|2020-03-26 13:20:00|739.9|736.8|738.3|734.3|740.1|736.9|735.9|732.3|69
1585229100000|2020-03-26 13:25:00|738.4|734.4|740.9|737.4|743.3|738|737.6|730.7|70
1585229400000|2020-03-26 13:30:00|742.2|734.9|743.5|740.4|745.7|740.7|739.6|730.8|193
1585229700000|2020-03-26 13:35:00|744.8|737.6|744.2|740.8|748.2|743|742.8|735.4|152
1585230000000|2020-03-26 13:40:00|744.4|741|741.3|738.3|746.5|742.1|740.8|732.4|166
1585230300000|2020-03-26 13:45:00|741.4|735.1|740.2|736.7|744.5|738.6|739.2|731.5|122
1585230600000|2020-03-26 13:50:00|743.6|736.6|743.3|738.8|743.7|738.9|738.9|731.6|100
1585230900000|2020-03-26 13:55:00|742.5|739.2|743.4|740.3|747.8|742|742.4|735.1|177
1585231200000|2020-03-26 14:00:00|743.6|740.5|746.9|739|748|742.1|741.3|733.9|105
1585231500000|2020-03-26 14:05:00|745.1|741.7|744|740.3|748.6|743.1|743.1|736.5|190
1585231800000|2020-03-26 14:10:00|746.6|738.6|747.3|738.3|748.3|741.8|743.4|737.6|130
1585232100000|2020-03-26 14:15:00|746.2|738.4|747.6|738.8|748.3|742.6|745.2|738.3|114
1585232400000|2020-03-26 14:20:00|747.9|738.4|745.5|739.1|748.3|742.1|743.5|737.1|128
1585232700000|2020-03-26 14:25:00|744.3|740.6|744.9|740.2|748.2|741.6|744.3|737.7|134
1585233000000|2020-03-26 14:30:00|745.4|739.3|745.6|739|746.7|740.8|744.2|738.1|78
1585233300000|2020-03-26 14:35:00|744.2|740.7|741|733.5|746.6|740.9|738.6|732.8|131
1585233600000|2020-03-26 14:40:00|741.2|733.3|742.9|740|745.2|740|737.3|729.9|130
1585233900000|2020-03-26 14:45:00|744.4|738.5|743.5|736.7|746.1|740.4|740.6|733.3|119
1585234200000|2020-03-26 14:50:00|743.8|736|743.4|736.6|744.7|739.3|740.3|733.7|135
1585234500000|2020-03-26 14:55:00|744.3|735.4|741.7|737.9|746.9|741.5|740|733.1|139
1585234800000|2020-03-26 15:00:00|741.9|738.1|740.6|736.1|747.8|740.2|740.6|732.4|115
1585235100000|2020-03-26 15:05:00|739.9|735.4|738.4|734.2|744.2|736.8|737.8|730.6|96
1585235400000|2020-03-26 15:10:00|738.5|734.3|739.9|736.4|742.7|736.4|738.2|732.3|59
1585235700000|2020-03-26 15:15:00|740|736.3|741.3|735.1|745.2|737.9|740|734.2|63
1585236000000|2020-03-26 15:20:00|741.4|737.7|740.9|737.1|745|738.7|740.3|733.1|68
1585236300000|2020-03-26 15:25:00|741.5|733.6|744|740.3|744.8|740.9|741.5|733.6|46
1585236600000|2020-03-26 15:30:00|744.2|739.9|742.9|739.1|745.8|740.7|742.9|736.7|47
1585236900000|2020-03-26 15:35:00|742.8|735|743.4|740|746|740.1|741.6|734.4|93
1585237200000|2020-03-26 15:40:00|743.5|740.1|746.2|736.6|748.2|741.6|741.9|736.1|126
1585237500000|2020-03-26 15:45:00|742.4|739|742.7|739.4|746.4|740|740.3|734.6|97
1585237800000|2020-03-26 15:50:00|742.8|739.2|743.3|739.5|746.7|739.9|741.8|735.9|41
1585238100000|2020-03-26 15:55:00|743.4|739.4|742.2|737.6|745.3|739.5|742|735.9|53
1585238400000|2020-03-26 16:00:00|742.3|737.5|741|734.9|745.8|738.2|740.9|733.8|70
1585238700000|2020-03-26 16:05:00|743.6|734.3|739.3|734.5|743.9|737|739.1|733.4|105
1585239000000|2020-03-26 16:10:00|739.2|734.4|739|735.4|742.4|736.5|738.8|733.4|101
1585239300000|2020-03-26 16:15:00|739.2|734.5|739.1|735.6|742.7|736|738.8|733.9|67
1585239600000|2020-03-26 16:20:00|741.7|735.4|738.4|734.8|742.3|736.4|737.7|733.7|82
1585239900000|2020-03-26 16:25:00|738.5|734.5|737|733.8|740.3|736.4|737|733.7|34
1585240200000|2020-03-26 16:30:00|737.1|733.5|738.7|735.3|738.9|735.3|735.8|733|56
1585240500000|2020-03-26 16:35:00|738.6|735.4|738.2|735.1|738.6|735.4|737.7|734.4|34
1585240800000|2020-03-26 16:40:00|738.3|735.3|737.7|734.5|738.8|735.4|737.5|734.2|50
1585241100000|2020-03-26 16:45:00|737.6|734.4|739|735|739|735.3|736.8|733.4|75
1585241400000|2020-03-26 16:50:00|739.1|734.9|738.8|735.6|741.3|735.6|738.6|734.9|43
1585241700000|2020-03-26 16:55:00|738.7|736.6|740|735.7|740.6|736.6|738.4|734.8|46
1585242000000|2020-03-26 17:00:00|739.6|735|740.2|738.4|740.9|739.1|738.8|735|143
1585242300000|2020-03-26 17:05:00|740|738.2|739.4|737.6|740|738.2|739.3|737.5|15
1585242600000|2020-03-26 17:10:00|739.5|737.7|737.2|733.8|739.5|737.7|737.1|733.8|30
1585242900000|2020-03-26 17:15:00|737.3|733.5|737.9|734.4|738.4|734.8|736.3|732.8|43
1585243200000|2020-03-26 17:20:00|737|734.3|735.1|731.5|737.1|734.3|733.8|730.1|57
1585243500000|2020-03-26 17:25:00|735.3|732|736.6|732.9|737.5|733.8|735.3|731.8|56
1585243800000|2020-03-26 17:30:00|736.7|733.6|735.9|732.1|737.4|733.6|734.2|730.6|57
1585244100000|2020-03-26 17:35:00|736.1|732.3|737.3|733.7|738|734.2|735.5|731.8|61
1585244400000|2020-03-26 17:40:00|736.7|733.3|737.1|733.3|740.8|734.5|736.7|733.2|33
1585244700000|2020-03-26 17:45:00|736.5|733.7|738.5|735.7|738.5|735.7|736.5|733.7|30
1585245000000|2020-03-26 17:50:00|738.8|736|737.2|734.4|739.3|736.5|736.8|734|26
1585245300000|2020-03-26 17:55:00|737.3|734.5|737.2|734.4|737.6|734.8|736.6|733.8|50
1585245600000|2020-03-26 18:00:00|737.3|734.5|737.3|734.5|737.5|734.7|737.2|734.4|13
1585245900000|2020-03-26 18:05:00|737.1|734.3|736.2|731.5|737.1|734.3|734.6|730.6|29
1585246200000|2020-03-26 18:10:00|736.3|731.8|734.5|730.4|737.3|731.8|734.4|730.4|47
1585246500000|2020-03-26 18:15:00|734.6|730.1|733.9|729.9|734.9|730.1|733.9|729.9|42
1585246800000|2020-03-26 18:20:00|734|729.2|733.6|729.1|734|729.3|733.6|729.1|30
1585247100000|2020-03-26 18:25:00|733.9|728.8|731.6|728.8|733.9|728.8|731.6|728.8|7
1585247400000|2020-03-26 18:30:00|731.5|728.7|734.9|729.1|737|730.7|730.9|726.8|93
1585247700000|2020-03-26 18:35:00|735||737.4||737.4||735||24
1585248000000|2020-03-26 18:40:00|737.3||737.3||737.5||737.3||15
1585248300000|2020-03-26 18:45:00|737.7|733.6|738.3|731.8|739.8|733.6|737.7|731.5|37
1585248600000|2020-03-26 18:50:00|738.2||739.2||739.2||737.9||24
1585248900000|2020-03-26 18:55:00|739.3|733.1|739.2|733.3|739.6|733.3|738.3|733.1|28
1585249200000|2020-03-26 19:00:00|739.1|733.2|737.5|731.3|739.5|733.2|737|730.6|77
1585249500000|2020-03-26 19:05:00|737.4|731.4|738.5|732.9|738.5|732.9|736.7|730.5|28
1585249800000|2020-03-26 19:10:00|738.2|732.5|737.6|732|739.1|733.1|736|730.4|44
1585250100000|2020-03-26 19:15:00|737.5|732.1|738.3|731.6|738.4|732.6|736.7|730.9|41
1585250400000|2020-03-26 19:20:00|738.2|731.7|738.3|731.6|738.6|731.7|736.8|730.2|41
1585250700000|2020-03-26 19:25:00|738.2|732.2|739.7|732.4|739.8|732.4|738.1|732.2|23
1585251000000|2020-03-26 19:30:00|739.8|734.1|740.3|733.6|741|734.6|739.5|733.6|35
1585251300000|2020-03-26 19:35:00|740.7|733.5|738.4|731.8|740.8|734.1|738.4|731.7|46
1585251600000|2020-03-26 19:40:00|738.6|732.2|739.4|732.4|739.9|732.4|738.6|732|30
1585251900000|2020-03-26 19:45:00|739.3||739.3||739.4||739.2||7
1585252200000|2020-03-26 19:50:00|739.4||740.9||740.9||739.4||28
1585252500000|2020-03-26 19:55:00|740.8|733.6|740.7|733.6|740.9|733.6|740.1|733.6|17
1585252800000|2020-03-26 20:00:00|740|734.1|739.9|734.8|740|734.8|739.2|734.1|12
1585253100000|2020-03-26 20:05:00|739.5|734.7|740.9|735.6|741.2|735.6|739.3|734|25
1585253400000|2020-03-26 20:10:00|741|735.8|740|735.3|742.5|736.3|739.7|734.7|41
1585253700000|2020-03-26 20:15:00|739.9|734.1|741.3|735.3|741.5|735.3|739.9|734.1|19
1585254000000|2020-03-26 20:20:00|740.9||741.4||741.5||740.9||12
1585254300000|2020-03-26 20:25:00|741.3||741.2||741.3||741.2||2
1585254600000|2020-03-26 20:30:00|741.1||741.1||741.1||741.1||1
1585255200000|2020-03-26 20:40:00|740|735.4|740.7|735.2|741|735.6|740|735.2|6
1585255500000|2020-03-26 20:45:00|740.6|735.3|741|735.2|742.2|736.5|740.6|735.2|25
1585255800000|2020-03-26 20:50:00|740.4|734.6|740.2|734|740.5|734.6|740.1|734|13
1585256100000|2020-03-26 20:55:00|740.3|734.4|749.5|733.9|749.5|734.9|740.3|733.9|13
1585260000000|2020-03-26 22:00:00|746.8|735.3|743.9|737.9|746.8|737.9|743.9|735.1|35
1585260300000|2020-03-26 22:05:00|744.2|737.8|744.1|738.4|746.3|738.7|744.1|736.5|61
1585260600000|2020-03-26 22:10:00|744|738.3|742.8|738.4|744|738.6|742.7|737.9|26
1585260900000|2020-03-26 22:15:00|742.7|738.3|743.3|738.8|743.4|738.9|742.7|738.3|22
1585261200000|2020-03-26 22:20:00|743.4|738.7|743.3|738.7|743.4|738.8|743.1|738.5|14
1585261500000|2020-03-26 22:25:00|742.2|738.8|742.3|738|742.3|738.8|742.1|737.7|15
1585261800000|2020-03-26 22:30:00|742.2|737.9|741.1|737.1|742.3|738|740.9|736.8|30
1585262100000|2020-03-26 22:35:00|740.2|737|740.4|736.1|740.6|737.1|739.3|735.2|58
1585262400000|2020-03-26 22:40:00|740.3|736|740.6|735.7|740.6|736|740.3|735.7|19
1585262700000|2020-03-26 22:45:00|740.8|735.8|742.9|738.4|743.2|738.4|740.8|735.8|52
1585263000000|2020-03-26 22:50:00|742.8|738.6|744.2|740.3|744.3|740.3|742.8|738.6|38
1585263300000|2020-03-26 22:55:00|744.1|740.4|743.7|740.1|744.2|740.5|743.6|740|52
1585263600000|2020-03-26 23:00:00|743.8|740.2|744.7|740.5|744.8|740.8|743.8|740.1|18
1585263900000|2020-03-26 23:05:00|744.8|740.4|744.5|740|744.9|740.4|744.5|740|8
1585264200000|2020-03-26 23:10:00|744.6|740.1|744.5|740.3|745.6|741.2|744.5|740.1|61
1585264500000|2020-03-26 23:15:00|742.6|738.3|741.7|736.9|742.6|738.3|741.4|736.9|15
1585264800000|2020-03-26 23:20:00|741.6|736.8|741.1|736.2|742|737.3|741.1|736.2|22
1585265400000|2020-03-26 23:30:00|739|736|740|736.2|740.4|736.3|738.9|734.2|16
1585265700000|2020-03-26 23:35:00|740.5|736.8|745|741.6|745|741.6|740.5|736.8|52
1585266000000|2020-03-26 23:40:00|745.1|741.7|745.3|741.9|745.9|742.5|745.1|741.7|47
1585266300000|2020-03-26 23:45:00|745.4|742|745.9|742.5|746|742.7|745.4|742|26
1585266600000|2020-03-26 23:50:00|745.4|742.6|744.6|741.3|746|742.6|744.4|741.2|51
1585266900000|2020-03-26 23:55:00|744.5|741.2|745.9|742.6|745.9|742.7|744.4|741.2|28
1585267200000|2020-03-27 00:00:00|746.4|743.1|743.7|740.3|746.7|743.1|742.6|739.1|45
1585267500000|2020-03-27 00:05:00|743.9|740.5|739.4|735.5|743.9|740.5|739|733.6|60
1585267800000|2020-03-27 00:10:00|739.1|735.6|742.2|738.4|742.6|738.5|737.4|733.6|46
1585268100000|2020-03-27 00:15:00|742.3|738.3|739.6|735.8|742.3|738.3|739.6|735.8|55
1585268400000|2020-03-27 00:20:00|739.5|735.9|739|735.3|739.7|736.1|738.5|735|73
1585268700000|2020-03-27 00:25:00|738.9|735.2|739.3|735.9|740|736.5|738.4|734.9|60
1585269000000|2020-03-27 00:30:00|739.5|736.1|740.2|736.8|740.3|736.9|739.3|735.8|66
1585269300000|2020-03-27 00:35:00|740.3|736.9|746.1|740.3|748.8|740.3|740.2|736.7|84
1585269600000|2020-03-27 00:40:00|746|740|742.6|739.2|746.9|741.5|742.1|737.7|80
1585269900000|2020-03-27 00:45:00|742.5|739.1|744.1|740.8|745.5|742.2|742.1|738.7|88
1585270200000|2020-03-27 00:50:00|744.4|740.7|741.6|738.3|744.4|740.7|741.3|737.9|87
1585270500000|2020-03-27 00:55:00|741.3|738|739.3|736|741.6|738.3|738.9|735.7|70
1585270800000|2020-03-27 01:00:00|739.7|735.9|743.1|739.5|743.4|739.8|739.7|735.9|155
1585271100000|2020-03-27 01:05:00|743.2|739.6|742.7|739.1|744|740.3|742.6|739|92
1585271400000|2020-03-27 01:10:00|742.5|739.3|742.6|739.3|743|739.8|742.2|739|53
1585271700000|2020-03-27 01:15:00|741.4|739.4|743.1|740|743.1|740|741.1|737.9|76
1585272000000|2020-03-27 01:20:00|743.3|740.2|738.6|735.6|743.8|740.7|738.5|735.2|100
1585272300000|2020-03-27 01:25:00|738.5|735.5|739.9|737.1|739.9|737.1|737.9|734.9|57
1585272600000|2020-03-27 01:30:00|739.8|737|739.7|736.7|740|737.1|739.1|736.1|55
1585272900000|2020-03-27 01:35:00|740|737|741.6|738.7|741.9|738.9|740|737|55
1585273200000|2020-03-27 01:40:00|741.7|738.8|741.1|738|742.8|739.9|741|738|77
1585273500000|2020-03-27 01:45:00|740.7|737.7|742.4|739.2|742.5|739.2|740.2|737.2|66
1585273800000|2020-03-27 01:50:00|742|738.8|741.1|738.1|742.1|738.9|740.8|737.7|52
1585274100000|2020-03-27 01:55:00|741.4|738.3|740.1|736.3|742.9|739.8|740.1|736.3|61
1585274400000|2020-03-27 02:00:00|740.2|736.4|739.5|736.3|740.2|736.8|738.9|735.8|66
1585274700000|2020-03-27 02:05:00|739.4|736.2|740.4|737.3|740.4|737.3|739.1|735.9|72
1585275000000|2020-03-27 02:10:00|740.5|737.6|741.5|738.3|741.6|738.4|740.1|736.8|45
1585275300000|2020-03-27 02:15:00|741.6|738.4|742.5|739.3|744.8|741.6|741.6|738.3|35
1585275600000|2020-03-27 02:20:00|742.6|739.8|742.2|739.1|743.2|739.9|741.8|738.7|37
1585275900000|2020-03-27 02:25:00|742.3|738.8|742|738.8|742.4|739.2|741.1|737.8|46
1585276200000|2020-03-27 02:30:00|742.1|738.9|744|740.8|745|740.9|742|738.8|52
1585276500000|2020-03-27 02:35:00|743.7|740.7|744.5|741.3|744.9|741.6|743.6|740.4|51
1585276800000|2020-03-27 02:40:00|743.6|741.2|744.2|740.9|744.2|741.3|742.9|739.6|54
1585277100000|2020-03-27 02:45:00|744.1|740.8|745.6|742.5|745.9|742.8|743.9|740.7|54
1585277400000|2020-03-27 02:50:00|745.5|742.4|743.3|740.1|746.5|743.4|743|739.9|69
1585277700000|2020-03-27 02:55:00|743.2|740|744.2|740.8|744.2|740.9|743.1|740|36
1585278000000|2020-03-27 03:00:00|744.3|741|743.4|740.1|746.3|742.8|743.4|740|39
1585278300000|2020-03-27 03:05:00|743|739.7|744.2|740.7|744.3|740.9|743|739.7|37
1585278600000|2020-03-27 03:10:00|744.1|740.8|743.7|740.3|744.1|740.8|743.5|739.6|44
1585278900000|2020-03-27 03:15:00|743.6|740.2|744.1|740.2|744.1|740.4|743.3|739.9|37
1585279200000|2020-03-27 03:20:00|744.2|740.3|746.3|742.7|747.7|743.8|744.2|740.2|50
1585279500000|2020-03-27 03:25:00|746.2|742.6|746.5|743.1|746.5|743.1|745.8|742.3|36
1585279800000|2020-03-27 03:30:00|745.9|742.5|743.9|740.7|746.6|743.3|743.9|740.7|39
1585280100000|2020-03-27 03:35:00|743.7|740.6|743.4|740.2|743.8|740.6|743.1|739.2|23
1585280400000|2020-03-27 03:40:00|743.1|740|743.9|740.7|744.1|740.9|743.1|739.8|46
1585280700000|2020-03-27 03:45:00|744|740.8|743.5|740.4|744.6|741.5|743.4|740.3|51
1585281000000|2020-03-27 03:50:00|743.4|740.3|744.9|741.8|745.1|741.8|743.4|740.2|44
1585281300000|2020-03-27 03:55:00|745.1|742.1|744.3|741|745.5|742.4|744.3|741|29
1585281600000|2020-03-27 04:00:00|744.1|740.9|744.8|741.6|745.1|741.6|742.8|739.5|46
1585281900000|2020-03-27 04:05:00|744.3|741.3|744.5|741.4|745.2|742|743.8|740.7|46
1585282200000|2020-03-27 04:10:00|744.3|741.2|744.4|741.3|744.4|741.3|743.8|740.7|26
1585282500000|2020-03-27 04:15:00|744.3|741.2|744.7|741.8|745.3|742.2|743.4|740.4|80
1585282800000|2020-03-27 04:20:00|744.6|741.7|746.1|743.1|746.4|743.5|744.5|741.6|79
1585283100000|2020-03-27 04:25:00|745.9|743.2|745.7|741.4|748.1|744.1|745.7|741.4|78
1585283400000|2020-03-27 04:30:00|745.5|741.7|748|744.1|749.3|745|745.5|741.5|114
1585283700000|2020-03-27 04:35:00|748.2|744.3|747.9|743.9|750.4|745.5|746.4|741.6|93
1585284000000|2020-03-27 04:40:00|747.8|744|746.7|742.7|748.2|744.3|746.4|741.6|64
1585284300000|2020-03-27 04:45:00|746.9|742.9|747.7|743.6|749.3|745.3|745.3|741.4|64
1585284600000|2020-03-27 04:50:00|747.8|743.5|746.8|742.8|747.8|743.9|746.3|742.4|66
1585284900000|2020-03-27 04:55:00|746.7|742.7|747.7|743.7|748|744|746.7|742.7|38
1585285200000|2020-03-27 05:00:00|747.5|743.6|751.1|747|751.5|747.1|746.4|742.4|52
1585285500000|2020-03-27 05:05:00|751.2|747.2|751.1|746.9|751.2|747.2|748.4|744|56
1585285800000|2020-03-27 05:10:00|751|746.8|749.2|744.9|751.1|746.9|748.8|743|34
1585286100000|2020-03-27 05:15:00|749|744.7|748.6|744.1|749|744.7|748.5|744.1|15
1585286400000|2020-03-27 05:20:00|748.7|744.2|750|746.7|750.1|746.8|748.3|743.9|45
1585286700000|2020-03-27 05:25:00|750.1|746.9|749.7|746.5|750.3|747|749.7|746.5|18
1585287000000|2020-03-27 05:30:00|749.8|746.6|752.5|749.4|753|749.9|749.8|746.5|89
1585287300000|2020-03-27 05:35:00|752.4|749.3|751.2|747.1|753.7|750.6|750.9|746.9|125
1585287600000|2020-03-27 05:40:00|751.4|747.7|751.3|748|753|749.7|750.5|746.8|50
1585287900000|2020-03-27 05:45:00|751.4|747.9|750|746.7|751.4|747.9|750|746.6|81
1585288200000|2020-03-27 05:50:00|750.3|746.8|751.7|748.4|752|748.6|750.3|746.7|51
1585288500000|2020-03-27 05:55:00|751.8|748.5|752.2|749|752.9|749.4|748.9|744.7|100
1585288800000|2020-03-27 06:00:00|752.8|749.6|754.5|751.4|755.4|751.6|751.5|747.5|119
1585289100000|2020-03-27 06:05:00|754.2|751.1|755.9|752.3|757|753.9|753.5|750.1|113
1585289400000|2020-03-27 06:10:00|755.7|752.1|754.1|750.9|756.8|753.4|753.3|749.3|120
1585289700000|2020-03-27 06:15:00|754.3|751.1|758.2|754.9|758.7|755.4|754.3|751.1|85
1585290000000|2020-03-27 06:20:00|758.7|755|757.6|754.4|758.7|755.2|755.9|751.9|89
1585290300000|2020-03-27 06:25:00|757.5|754.3|756.1|752.9|757.6|754.4|754.8|751.7|59
1585290600000|2020-03-27 06:30:00|756|753.2|752.8|749.4|756.4|753.2|748.5|745|106
1585290900000|2020-03-27 06:35:00|753.2|749.3|755.6|752.2|756|752.3|751.9|748.6|82
1585291200000|2020-03-27 06:40:00|755.4|752|757.7|754.2|758.5|754.9|753.5|749.6|113
1585291500000|2020-03-27 06:45:00|757.3|754|756.5|753.3|759.6|755.7|756.3|753|66
1585291800000|2020-03-27 06:50:00|756.3|753.2|756|752.8|757.7|754.5|755.2|751.6|64
1585292100000|2020-03-27 06:55:00|755.9|752.7|753.9|749.6|755.9|752.7|753.5|749.1|69
1585292400000|2020-03-27 07:00:00|753.8|749.5|752.9|749.5|754.3|751.1|751.7|747.7|107
1585292700000|2020-03-27 07:05:00|753|749.8|753|749.9|755.4|751.4|752|748.9|95
1585293000000|2020-03-27 07:10:00|753.1|750|749.3|746.2|754.9|751.3|749|746|99
1585293300000|2020-03-27 07:15:00|749.7|746.7|751|747|751.7|748.6|749.1|745.5|73
1585293600000|2020-03-27 07:20:00|751.3|747.4|753|749.8|753|749.8|750.5|747.4|66
1585293900000|2020-03-27 07:25:00|753.2|750|753.5|750.3|755.9|752.7|752.9|749.7|94
1585294200000|2020-03-27 07:30:00|753.3|750.1|751.7|748.5|754.1|750.9|751.7|748.5|101
1585294500000|2020-03-27 07:35:00|751.8|748.6|751.5|748.3|751.8|748.6|747.8|744.6|77
1585294800000|2020-03-27 07:40:00|751.3|748|751.8|748.6|752.4|749.1|751.2|748|42
1585295100000|2020-03-27 07:45:00|751.3|748.5|750|746.5|751.3|748.5|749.2|745.7|85
1585295400000|2020-03-27 07:50:00|749.8|746.3|750.8|747.5|751|747.6|749.7|746.3|87
1585295700000|2020-03-27 07:55:00|750.7|747.4|750.8|747.5|751.1|747.9|749.6|746.3|67
1585296000000|2020-03-27 08:00:00|750.7|747.4|750.3|747.1|751.5|748.2|748.9|745.7|92
1585296300000|2020-03-27 08:05:00|750.7|747|751.2|747.9|751.4|748|750.5|747|59
1585296600000|2020-03-27 08:10:00|750.7|747.5|751.9|748.5|752.1|748.7|750.3|746.8|82
1585296900000|2020-03-27 08:15:00|751.8|748.4|749.3|745.8|751.8|748.4|749.3|745.8|64
1585297200000|2020-03-27 08:20:00|749.2|745.7|749|745.8|749.2|745.8|747.7|744.2|89
1585297500000|2020-03-27 08:25:00|748.9|745.7|748.5|745.2|749|745.8|747.4|744|40
1585297800000|2020-03-27 08:30:00|748.4|745.1|748.7|745.4|749|745.7|748.1|744.9|76
1585298100000|2020-03-27 08:35:00|748.8|745.5|748.6|745.3|749|745.7|748.4|745.1|32
1585298400000|2020-03-27 08:40:00|748.4|745.2|748.7|745.1|748.8|745.3|748.3|744.9|14
1585298700000|2020-03-27 08:45:00|748.5|745|748.7|744.9|749.5|746|748.5|744.9|24
1585299000000|2020-03-27 08:50:00|748.8|745|746.6|743.5|748.8|745.5|746.6|743.5|29
1585299300000|2020-03-27 08:55:00|746.5|743.4|745.6|742.6|746.6|743.5|744.4|741.4|99
1585299600000|2020-03-27 09:00:00|745.9|742.8|741.1|738.2|746.1|743.1|741|738|83
1585299900000|2020-03-27 09:05:00|741.3|738.3|737.5|734.6|741.5|738.6|737.1|734.1|126
1585300200000|2020-03-27 09:10:00|737.3|734.5|741.8|738.7|742.5|739.5|737.3|734.3|79
1585300500000|2020-03-27 09:15:00|742.5|739.4|742.5|739.5|743.4|740.3|742|738.9|84
1585300800000|2020-03-27 09:20:00|742.7|739.6|740.1|737|744.3|741.3|740.1|737|37
1585301100000|2020-03-27 09:25:00|740|736.7|740.8|737.7|741.3|738.2|739.7|736.6|109
1585301400000|2020-03-27 09:30:00|740.6|737.5|742.1|739.1|742.2|739.1|739.1|736|60
1585301700000|2020-03-27 09:35:00|742.2|739.2|742.9|739.9|743.2|740.1|741.8|738.7|62
1585302000000|2020-03-27 09:40:00|742.8|739.8|743.3|740.1|744.4|741.1|742.4|739.3|55
1585302300000|2020-03-27 09:45:00|743.1|739.8|745.4|742.3|745.6|742.3|742.7|739.4|46
1585302600000|2020-03-27 09:50:00|745.8|742.7|743.1|740|745.8|742.7|742.6|739.5|35
1585302900000|2020-03-27 09:55:00|743|739.9|739.2|735.9|743|739.9|739|735.5|35
1585303200000|2020-03-27 10:00:00|739.3|736|742.2|739|742.6|739.4|739.3|736|41
1585303500000|2020-03-27 10:05:00|742.3|739.1|742.2|739|742.3|739.1|742.2|739|8
1585303800000|2020-03-27 10:10:00|742.3|739.1|742.2|739|742.3|739.1|742.2|739|4
1585304100000|2020-03-27 10:15:00|742.1|739.1|744|740.7|744|740.7|742.1|738.9|19
1585304400000|2020-03-27 10:20:00|744.4|741.1|745.5|742.1|747.2|743.5|744.4|741.1|31
1585304700000|2020-03-27 10:25:00|745.6|742.2|746.1|742.9|746.2|742.9|745.6|742.2|20
1585305000000|2020-03-27 10:30:00|746.2|743|746.1|742.5|747.7|743.7|743.3|740|42
1585305300000|2020-03-27 10:35:00|747.3|743.7|745.7|741.5|748.1|744.5|742.6|738.9|37
1585305600000|2020-03-27 10:40:00|747.1|742.9|748.3|742.4|748.3|743.7|743.1|739|49
1585305900000|2020-03-27 10:45:00|748.2|744.4|748.4|743.1|750.3|744.4|744|738.6|45
1585306200000|2020-03-27 10:50:00|748.5|743.3|748.4|743.7|748.5|743.7|748.2|743.2|10
1585306500000|2020-03-27 10:55:00|748.3|743.8|744.9|740.3|748.8|744.2|744|739.3|37
1585306800000|2020-03-27 11:00:00|744.8|740.2|747.4|742.2|748.1|742.9|744.8|740.2|27
1585307100000|2020-03-27 11:05:00|747.3|742.5|747.1|742.5|747.8|742.8|747.1|742.2|25
1585307400000|2020-03-27 11:10:00|747|743.5|747.9|743.4|748.6|744.6|745.4|741|77
1585307700000|2020-03-27 11:15:00|748|743.3|747.6|743.4|748.3|743.7|747.6|743.3|17
1585308000000|2020-03-27 11:20:00|747.5|743.6|745|741.2|747.7|743.7|744.6|740.6|34
1585308300000|2020-03-27 11:25:00|745.2|741.5|747.5|743.8|747.6|743.9|745.2|741.5|14
1585308600000|2020-03-27 11:30:00|747.6|743.7|747|743.3|747.6|743.7|746.9|743.2|14
1585308900000|2020-03-27 11:35:00|747.1|743.5|746.5|743|748.4|744.7|745.7|742.1|51
1585309200000|2020-03-27 11:40:00|746.6|743.1|742.2|737.6|746.6|743.1|741|736.2|74
1585309500000|2020-03-27 11:45:00|741|737.5|742.4|737.8|743.3|738.5|741|736.2|45
1585309800000|2020-03-27 11:50:00|742.3|737.1|738|733|742.4|737.8|735.6|730.8|46
1585310100000|2020-03-27 11:55:00|738.1|733.1|738.9|733.4|739.7|734.5|736.3|731.3|70
1585310400000|2020-03-27 12:00:00|739|733.6|740.5|733.9|741.5|735.9|735.5|730.1|97
1585310700000|2020-03-27 12:05:00|740.7|734.1|741.1|735.3|741.4|735.3|735.4|730|117
1585311000000|2020-03-27 12:10:00|741.2|735.4|740.1|734.9|741.2|736|737.8|732.2|66
1585311300000|2020-03-27 12:15:00|739.4|734.6|738.8|734.3|740.8|736|738.7|733.7|37
1585311600000|2020-03-27 12:20:00|739.5|734.9|741.8|736.3|741.9|736.5|737|732.2|76
1585311900000|2020-03-27 12:25:00|741.9|736.4|745.1|738.2|745.4|738.9|741.7|736.4|32
1585312200000|2020-03-27 12:30:00|744.8|737.9|740.7|735.5|744.8|738.4|739.9|734.3|81
1585312500000|2020-03-27 12:35:00|740.9|735.8|744.8|736.6|746.7|738.8|740.9|735.7|113
1585312800000|2020-03-27 12:40:00|744|736.4|741.8|733.8|746.2|737.7|739.2|732.5|155
1585313100000|2020-03-27 12:45:00|742.3|733.6|742.9|734.7|744.4|736.4|739.2|732.6|113
1585313400000|2020-03-27 12:50:00|740.6|734.5|743|737.6|746.6|737.8|740.6|734.5|111
1585313700000|2020-03-27 12:55:00|745.2|737|741.6|733.1|746.6|738.9|737.9|732.5|145
1585314000000|2020-03-27 13:00:00|741.7|733.3|738.5|735.4|742.8|735.7|737.9|732.8|80
1585314300000|2020-03-27 13:05:00|738.7|735.6|737.2|733.9|742.2|735.6|737.1|732.8|69
1585314600000|2020-03-27 13:10:00|737.3|734.3|735.9|732.6|737.3|734.5|733.6|729.7|121
1585314900000|2020-03-27 13:15:00|735.8|732.5|739.6|736.4|739.7|736.9|735.6|732|127
1585315200000|2020-03-27 13:20:00|739.7|736.6|738.9|736.1|739.9|736.9|738.6|735.5|77
1585315500000|2020-03-27 13:25:00|738.8|735.7|741.8|738.5|746.8|740.7|738.8|735.7|123
1585315800000|2020-03-27 13:30:00|744.9|737.4|744.3|738.6|748.2|740.5|741.9|736.5|138
1585316100000|2020-03-27 13:35:00|742.6|739.2|741.7|735.8|747.1|739.2|740.8|735.8|112
1585316400000|2020-03-27 13:40:00|744.2|734.6|739.6|733.9|744.2|735.9|736.9|732.3|151
1585316700000|2020-03-27 13:45:00|737.8|734.6|740.5|731.8|742.5|735|735.9|730.5|143
1585317000000|2020-03-27 13:50:00|736.7|733.4|743.4|737.9|746.9|739.4|736.1|731.3|153
1585317300000|2020-03-27 13:55:00|744.6|737.5|742.2|737.2|747.2|739.9|741.7|736.9|189
1585317600000|2020-03-27 14:00:00|741.9|737.1|745.5|740.2|750|742.1|741.9|737.1|149
1585317900000|2020-03-27 14:05:00|746.5|740.6|747.7|738.5|749.2|740.8|740.8|736.3|180
1585318200000|2020-03-27 14:10:00|747.6|738.6|741.9|738.7|748.5|740.1|740.6|736|135
1585318500000|2020-03-27 14:15:00|745.6|738.1|744.4|737|746.5|739.8|737.7|734|141
1585318800000|2020-03-27 14:20:00|741.2|736.2|737.3|733.9|745.2|737.6|736.5|733|146
1585319100000|2020-03-27 14:25:00|740.9|735.3|740.7|735.7|744.9|738.6|737.2|733.8|126
1585319400000|2020-03-27 14:30:00|740.3|735.6|741.3|736.6|744.2|737.5|737.4|734|132
1585319700000|2020-03-27 14:35:00|743.7|737.2|738|734.7|743.8|738|736.7|733.4|160
1585320000000|2020-03-27 14:40:00|741.9|736.2|739.3|733.8|743.5|736.7|736|732.7|185
1585320300000|2020-03-27 14:45:00|740.4|733.9|741.1|734.3|743.4|737.1|735.7|731.9|211
1585320600000|2020-03-27 14:50:00|741.9|734.6|739.4|736.2|744.2|738|735.7|732|143
1585320900000|2020-03-27 14:55:00|742.5|737.5|742.6|738.2|745.7|739.3|739.2|736|154
1585321200000|2020-03-27 15:00:00|745.4|738.6|742.5|738.3|745.6|739.5|740.2|737|109
1585321500000|2020-03-27 15:05:00|744.4|738.4|743.1|738.7|746.2|739.9|739.7|736.5|124
1585321800000|2020-03-27 15:10:00|744.4|739.2|741.1|738|746.3|740.2|740.7|737.4|86
1585322100000|2020-03-27 15:15:00|745.4|739.7|743.7|740.4|748.9|743.2|741.1|738|132
1585322400000|2020-03-27 15:20:00|746.9|741.6|746.4|740.9|749|743.2|743.1|739.8|112
1585322700000|2020-03-27 15:25:00|747.2|741|743.7|740.3|749|741.8|742|738.6|104
1585323000000|2020-03-27 15:30:00|743.6|740.7|743.5|740|748.8|741.6|741.5|738.1|98
1585323300000|2020-03-27 15:35:00|747.7|741.9|741.8|738.5|748.4|742.4|741.7|738.4|106
1585323600000|2020-03-27 15:40:00|746|740.3|741.3|738|746.6|741|740|736.7|109
1585323900000|2020-03-27 15:45:00|746.3|739.9|742.9|739.5|747.9|741.9|740.8|737.5|116
1585324200000|2020-03-27 15:50:00|746.5|741|746.8|741.7|748.8|743.5|742.4|739.1|90
1585324500000|2020-03-27 15:55:00|748.5|742.3|741.7|738.9|749|743.4|741.7|738.4|91
1585324800000|2020-03-27 16:00:00|744.9|739.3|744.5|739.7|749.1|743.1|740.8|737.4|99
1585325100000|2020-03-27 16:05:00|743.9|739.3|744|740.8|748.9|743.6|741.8|739|81
1585325400000|2020-03-27 16:10:00|747.2|742.2|748.5|744.1|752.3|747.1|744.1|740.8|169
1585325700000|2020-03-27 16:15:00|750.2|744.8|751.4|747.8|754.2|748.3|746.1|742.8|104
1585326000000|2020-03-27 16:20:00|748.5|746.7|744.5|741|753.4|747.5|743.7|740.4|139
1585326300000|2020-03-27 16:25:00|748.6|742.4|746.1|741|750.4|744.5|742.6|739.3|130
1585326600000|2020-03-27 16:30:00|747.9|741.8|747.5|741.1|748.8|743|741.7|738.6|97
1585326900000|2020-03-27 16:35:00|747.7|740.8|745.3|742.5|752.3|745.7|741.6|738.5|111
1585327200000|2020-03-27 16:40:00|750|742.9|746.7|743.5|752.4|746.5|745|741.7|72
1585327500000|2020-03-27 16:45:00|751|745.8|749.8|745.4|752.6|746.8|746.6|743.6|78
1585327800000|2020-03-27 16:50:00|747.1|745.3|747.5|743.3|752.5|746.8|745|741.8|107
1585328100000|2020-03-27 16:55:00|749.1|744.2|749.3|744.5|751.5|745.7|745.1|742.1|76
1585328400000|2020-03-27 17:00:00|746.1|743.1|750.7|745.9|752.4|747.1|745.9|742.9|277
1585328700000|2020-03-27 17:05:00|750.3|745.7|749|744.5|752|746.7|745.4|742.5|90
1585329000000|2020-03-27 17:10:00|745.6|742.6|745.8|743|751.1|745.5|744.8|741.8|122
1585329300000|2020-03-27 17:15:00|745.4|742.4|743.8|741|750.4|744.8|742.8|739.6|115
1585329600000|2020-03-27 17:20:00|748.9|742.7|743.6|740.3|749.3|743|742.9|739.7|67
1585329900000|2020-03-27 17:25:00|747.2|742.1|743|739.8|749.3|743.4|742.7|739.5|100
1585330200000|2020-03-27 17:30:00|747.2|741.7|747.1|741.7|748.9|742.7|742.8|739.4|72
1585330500000|2020-03-27 17:35:00|747.7|742.1|745.2|742.2|750.9|744.7|742.3|739.1|117
1585330800000|2020-03-27 17:40:00|749.6|744|746|742.9|751.8|746.5|745.3|742.2|122
1585331100000|2020-03-27 17:45:00|750.4|745|745|742.2|751.5|745.5|744.4|741.2|74
1585331400000|2020-03-27 17:50:00|745.1|742.3|746.4|742.1|751.2|745.2|744.5|741.2|88
1585331700000|2020-03-27 17:55:00|749.8|743.9|749.6|744|751.5|745.9|744.2|740.9|95
1585332000000|2020-03-27 18:00:00|750.5|744.7|747.6|743|751.4|745.4|744.6|741.4|145
1585332300000|2020-03-27 18:05:00|744.8|741.6|746.5|741.6|750.3|744.3|743.1|739.9|76
1585332600000|2020-03-27 18:10:00|745.5|741.1|746.8|743.6|751.4|745.8|742.9|739.6|136
1585332900000|2020-03-27 18:15:00|751|745.8|750.6|745|751.6|746.5|746.1|742.9|73
1585333200000|2020-03-27 18:20:00|749.5|744.4|750.5|745.8|751.9|746.6|745.6|742.4|86
1585333500000|2020-03-27 18:25:00|751.8|746.7|750.8|745.2|751.9|746.8|745.4|742.3|72
1585333800000|2020-03-27 18:30:00|750.9|744.7|746.3|743.5|751.1|745|744.9|741.6|62
1585334100000|2020-03-27 18:35:00|745.9|742.8|747.5|743.6|751.1|746|745.1|742.2|101
1585334400000|2020-03-27 18:40:00|749.4|744.5|746.2|743.4|751.2|745.1|745.3|742|82
1585334700000|2020-03-27 18:45:00|750.9|745.2|746.4|744.6|751.9|746|745.3|741.9|80
1585335000000|2020-03-27 18:50:00|746.5|744.7|746.8|745|752.1|746.2|745.2|741.4|46
1585335300000|2020-03-27 18:55:00|751.9|745.5|749.1|744.8|751.9|745.8|746.8|744.4|38
1585335600000|2020-03-27 19:00:00|751.8|744.5|751.3|745.8|752.1|746.8|747|744|68
1585335900000|2020-03-27 19:05:00|747.5|745.7|747|741.2|752|746|745.7|740.5|67
1585336200000|2020-03-27 19:10:00|747.2|743.4|747.5|744.2|751.8|746|747|741.7|74
1585336500000|2020-03-27 19:15:00|750.3|744.5|747.4|744.6|752|746.4|745.9|740.7|72
1585336800000|2020-03-27 19:20:00|747.1|741.7|747.2|744.4|751.9|745.5|747|741.6|60
1585337100000|2020-03-27 19:25:00|747.1|744.3|750.8|744.5|753.3|746.5|747.1|742|65
1585337400000|2020-03-27 19:30:00|747.9|742.5|749.6|743.7|752.3|745.7|747.4|742.3|17
1585337700000|2020-03-27 19:35:00|750.7|744.6|745.5|740|751.9|745.2|745.5|740|81
1585338000000|2020-03-27 19:40:00|749.1|742.5|745.1|743.3|749.8|743.4|745.1|739.6|47
1585338300000|2020-03-27 19:45:00|749.2|743.4|745.1|743.3|750|743.4|745|739.5|50
1585338600000|2020-03-27 19:50:00|747.9|739.5|744.7|741.6|750.9|744.3|744.6|739.3|76
1585338900000|2020-03-27 19:55:00|748.7|740.9|745.8|741.5|750.2|743.8|745|739.7|71
1585339200000|2020-03-27 20:00:00|744.4|740.3|745|741.5|745.6|742.9|744.4|740.2|74
1585339500000|2020-03-27 20:05:00|745.1|740.4|745|740.9|745.7|743.4|744.9|740.4|47
1585339800000|2020-03-27 20:10:00|745.2|742.4|744.7|740.2|746.4|743.4|744.2|739.9|69
1585340100000|2020-03-27 20:15:00|744.8|740.8|746|740.5|746.9|740.8|744.8|740.5|17
1585340400000|2020-03-27 20:20:00|746.1|740.7|746.6|741.3|746.9|741.4|746.1|740.6|18
1585340700000|2020-03-27 20:25:00|746.5|741.2|747.9|743.8|752.9|745.6|746.4|741.2|65
1585341000000|2020-03-27 20:30:00|747.8|744.6|746.5|738.6|751.9|745.6|744.9|738.6|71
1585341300000|2020-03-27 20:35:00|746.6|738.5|745.8|737.6|747.2|739|745.2|736.5|24
1585341600000|2020-03-27 20:40:00|746.1|738.2|745.8|736.8|746.6|738.6|745.7|736.8|20
1585341900000|2020-03-27 20:45:00|745.5|736.9|744.8|736.3|749|738.4|744.4|736.2|48
1585342200000|2020-03-27 20:50:00|745|736.5|745.9|737.3|750.5|738.5|745|736.4|45
1585342500000|2020-03-27 20:55:00|745.8|737.4|755.1|739.1|755.5|739.5|745.8|737.4|51
1585519200000|2020-03-29 22:00:00|746.7|740.6|748.8|742.5|749.2|742.9|739|734.8|90
1585519500000|2020-03-29 22:05:00|748.7|742.4|748.4|743|748.8|743|748.4|742.2|37
1585519800000|2020-03-29 22:10:00|748.3|742.9|750.1|744.8|751|745.6|746.6|741.6|63
1585520100000|2020-03-29 22:15:00|750.2|745|749.4|744.5|751.4|746.2|749.4|744.4|48
1585520400000|2020-03-29 22:20:00|748.9|744.4|747.5|742.6|749|744.4|746.9|741.9|67
1585520700000|2020-03-29 22:25:00|747.7|742.5|745.7|742.5|747.7|743.1|744.4|741|48
1585521000000|2020-03-29 22:30:00|746.2|743.3|747.7|744.9|748.1|745.1|746.1|743.1|51
1585521300000|2020-03-29 22:35:00|747.6|744.8|745.7|742.5|747.6|744.8|745.4|742.3|27
1585521600000|2020-03-29 22:40:00|745.9|742.6|743.9|740.7|745.9|742.6|743.5|740.3|50
1585521900000|2020-03-29 22:45:00|743.3|740.4|742.7|739.4|743.7|740.6|742.6|739.3|27
1585522200000|2020-03-29 22:50:00|742.6|739.2|742|738.1|742.7|739.4|741.9|738.1|21
1585522500000|2020-03-29 22:55:00|742.1|738.2|742.2|738.7|742.9|739.2|741.8|738.1|36
1585522800000|2020-03-29 23:00:00|742|738.4|741.7|738.7|742.8|739.3|741.7|738.4|20
1585523100000|2020-03-29 23:05:00|741.8|738.6|743.6|740|743.6|740|741.7|738.6|26
1585523400000|2020-03-29 23:10:00|744.1|740.4|745.2|742.2|745.9|742.5|744.1|740.4|30
1585523700000|2020-03-29 23:15:00|745.1|742.1|745|742.2|745.1|742.2|745|742.1|6
1585524000000|2020-03-29 23:20:00|745.1|742.3|745.7|742.4|746.3|743.3|745.1|742.3|16
1585524300000|2020-03-29 23:25:00|745.6|742.7|745.8|742.5|746.2|742.9|745.6|742.4|20
1585524600000|2020-03-29 23:30:00|745.9|742.6|746.1|743|746.5|743.2|745.9|742.6|21
1585524900000|2020-03-29 23:35:00|746|743.2|746.3|743.4|746.3|743.4|745.7|742.9|16
1585525200000|2020-03-29 23:40:00|746.4|743.3|746|743.2|746.4|743.3|745.7|742.8|15
1585525500000|2020-03-29 23:45:00|746.1|743.3|745.2|742.2|748.1|745.3|745.2|742.2|75
1585525800000|2020-03-29 23:50:00|745.6|742.3|746.5|742.8|747.3|744.1|745.6|742.3|21
1585526100000|2020-03-29 23:55:00|745.9|742.7|747|743.3|747.2|743.5|745.9|742|57
1585526400000|2020-03-30 00:00:00|746.9|743.2|746.4|743.1|747.6|744.2|745.9|741.5|50
1585526700000|2020-03-30 00:05:00|745.5|742.1|746.9|743.2|746.9|743.2|745.2|741.5|30
1585527000000|2020-03-30 00:10:00|747.8|743.1|747|743.3|747.8|743.3|746.8|743|9
1585527300000|2020-03-30 00:15:00|746.9|743.2|746.7|743.3|746.9|743.3|746.7|743.2|7
1585527600000|2020-03-30 00:20:00|746.6|743.2|746.7|743.5|746.9|743.5|745.9|742.8|17
1585527900000|2020-03-30 00:25:00|746.8|744|746|741.9|748|744.4|745.8|741.7|51
1585528200000|2020-03-30 00:30:00|746.1|741.8|744.1|740.8|746.3|742.1|744|740.7|47
1585528500000|2020-03-30 00:35:00|744.7|740.9|743.4|740|744.7|741|743.4|740|22
1585528800000|2020-03-30 00:40:00|743.8|740.5|743.1|740.3|744.4|740.6|743.1|740.3|64
1585529100000|2020-03-30 00:45:00|742.7|739.9|739|735.8|742.7|739.9|739|735.8|81
1585529400000|2020-03-30 00:50:00|738.9|735.9|738.2|735.1|738.9|735.9|737.8|734.9|39
1585529700000|2020-03-30 00:55:00|738.1|735|737.8|734.8|738.3|735.1|737.8|734.4|28
1585530000000|2020-03-30 01:00:00|737.7|734.5|737.5|734.7|737.7|734.8|736.4|733.3|33
1585530300000|2020-03-30 01:05:00|737.4|734.4|732.3|729|737.4|734.4|732.1|728.9|58
1585530600000|2020-03-30 01:10:00|732.2|729.1|729|725.7|732.3|729.1|728.1|724.8|71
1585530900000|2020-03-30 01:15:00|729.2|725.9|728.5|725.2|729.8|726.7|727.3|723.2|45
1585531200000|2020-03-30 01:20:00|729.2|726.1|734.2|730|735.5|730|729.2|726|68
1585531500000|2020-03-30 01:25:00|733.8|729.6|729.5|726.3|733.8|730.8|729.2|725.9|53
1585531800000|2020-03-30 01:30:00|730.5|726.7|731|727|734|729.3|730.1|726.7|48
1585532100000|2020-03-30 01:35:00|731.1|726.9|731.9|728.7|732.1|728.9|730.6|726.7|46
1585532400000|2020-03-30 01:40:00|731.8|728.2|731.2|728|732.1|728.9|730.6|727.7|26
1585532700000|2020-03-30 01:45:00|731|728.1|728.4|725.2|732.8|729.4|728.4|725.2|52
1585533000000|2020-03-30 01:50:00|728.3|725.3|727.1|723.4|729.9|726.3|727.1|723.4|42
1585533300000|2020-03-30 01:55:00|727.2|723.5|727.4|723.6|727.7|723.9|727.1|723.3|11
1585533600000|2020-03-30 02:00:00|727.2|723.4|723.7|719.6|728.3|724.4|723.7|719.5|53
1585533900000|2020-03-30 02:05:00|722.4|719.5|718.1|713.9|723.4|719.5|718.1|713.8|79
1585534200000|2020-03-30 02:10:00|718|713.8|719.3|715.7|722|717.8|717.9|713.8|75
1585534500000|2020-03-30 02:15:00|719.2|715.6|719.5|715.3|723|717.4|718|714.1|84
1585534800000|2020-03-30 02:20:00|719.8|715.8|719.2|715.4|720.3|715.9|718.3|714.2|43
1585535100000|2020-03-30 02:25:00|719.4|715.5|720.5|716.5|720.5|716.5|719.2|715.5|51
1585535400000|2020-03-30 02:30:00|720.6|716.6|721.1|717.2|721.5|717.7|720.3|716.6|45
1585535700000|2020-03-30 02:35:00|721.2|717.4|722.8|717|723.5|717.6|720.4|716.4|26
1585536000000|2020-03-30 02:40:00|723.7|718.4|723.7|719.5|725.9|720.7|723.6|717.7|35
1585536300000|2020-03-30 02:45:00|724.4|720.1|724.6|720.8|727|723|723.9|720.1|42
1585536600000|2020-03-30 02:50:00|724.5|720.6|724.3|720.4|724.5|720.6|724.1|720.2|8
1585536900000|2020-03-30 02:55:00|724.2|720.2|724.6|721|724.9|721|723.7|719.9|23
1585537200000|2020-03-30 03:00:00|724|720.9|724.5|720.9|725.7|722.3|724|720.3|29
1585537500000|2020-03-30 03:05:00|724.1|720.8|723.8|719.8|725.6|721.8|723.6|719.7|19
1585537800000|2020-03-30 03:10:00|723.7|719.4|721|716.9|723.7|719.4|720.4|716.3|27
1585538100000|2020-03-30 03:15:00|720.9|716.8|723.3|719|724|719.8|720.7|716.3|51
1585538400000|2020-03-30 03:20:00|723.2|718.8|722.6|716.8|723.6|718.8|718.9|714.6|41
1585538700000|2020-03-30 03:25:00|722.7||722.6||722.8||722.6||4
1585539000000|2020-03-30 03:30:00|722.8|717|723.3|717.5|723.4|717.7|722.8|717|10
1585539300000|2020-03-30 03:35:00|723.1|717.6|721.4|716.9|723.1|719|721.3|716.9|38
1585539600000|2020-03-30 03:40:00|722|717.1|721.4|717.1|722.1|717.7|721.4|717|12
1585539900000|2020-03-30 03:45:00|721.6|717.3|721.5|717.3|721.6|717.3|721.5|717.3|2
1585540200000|2020-03-30 03:50:00|721.6|717.4|724|719.6|724|719.6|721.6|717.4|13
1585540500000|2020-03-30 03:55:00|723.6|719.4|723|718.4|725|719.8|723|718.4|33
1585540800000|2020-03-30 04:00:00|723.3|718.8|723.6|718.5|723.6|718.8|722.8|718.1|21
1585541100000|2020-03-30 04:05:00|723.7|718.7|723.7|718.4|724|718.7|723.5|718.2|25
1585541400000|2020-03-30 04:10:00|723.8|718.5|723.3|718.6|723.8|718.7|723.3|718.5|17
1585541700000|2020-03-30 04:15:00|723.2|718.7|723.3|719.6|723.6|719.7|722.7|718.3|136
1585542000000|2020-03-30 04:20:00|723.4|719.7|723.8|720|723.8|720.2|723.2|719.6|195
1585542300000|2020-03-30 04:25:00|723.9|720.1|723.6|720|724.1|720.5|723.2|719.4|27
1585542600000|2020-03-30 04:30:00|723.9|720.1|723.5|719.9|724.3|720.5|723.5|719.9|20
1585542900000|2020-03-30 04:35:00|723.2|719.8|722.8|719.1|723.2|719.8|722|718.4|34
1585543200000|2020-03-30 04:40:00|722.7|719|722.8|718.9|722.8|719|722.7|718.9|4
1585543500000|2020-03-30 04:45:00|722.9|718.8|723.4|719.5|723.7|719.5|722.9|718.8|6
1585543800000|2020-03-30 04:50:00|723.5|719.6|723.3|719.5|723.5|719.6|723.3|719.5|4
1585544100000|2020-03-30 04:55:00|723.4|719.6|722.7|719.2|723.7|720|722.7|719.2|24
1585544400000|2020-03-30 05:00:00|722.8|719.3|721.7|717.9|722.8|719.3|721.7|717.8|21
1585544700000|2020-03-30 05:05:00|721.8|718|722|718.2|723.6|719.1|721.3|717.4|43
1585545000000|2020-03-30 05:10:00|722.1|718.3|721.7|718|722.5|718.6|720.6|716.6|51
1585545300000|2020-03-30 05:15:00|722|718.3|721.6|718.2|722.5|718.9|721.6|718|34
1585545600000|2020-03-30 05:20:00|721.9|718.6|719.2|715.9|721.9|718.6|719|715.7|39
1585545900000|2020-03-30 05:25:00|720.1|716.8|719.1|715.6|720.1|716.8|719.1|715.2|13
1585546200000|2020-03-30 05:30:00|719.3|715.5|719.6|716|720.3|716.7|719.3|715.5|37
1585546500000|2020-03-30 05:35:00|719.7|715.9|721.2|717.9|721.3|717.9|719.7|715.9|36
1585546800000|2020-03-30 05:40:00|721.3|718|723.4|719.9|723.4|719.9|721.3|718|65
1585547100000|2020-03-30 05:45:00|723.5|719.8|722.2|718.7|723.5|719.8|721.6|718.1|63
1585547400000|2020-03-30 05:50:00|722.1|718.6|722.3|718.7|722.6|719|720.9|717.3|40
1585547700000|2020-03-30 05:55:00|722.4|718.8|723.8|720|726.5|722.3|722.4|718.8|30
1585548000000|2020-03-30 06:00:00|724.1|720.3|726.2|722.6|726.9|723.1|724.1|720.3|59
1585548300000|2020-03-30 06:05:00|726.3|722.7|725|721.2|726.6|723|723.9|719.9|65
1585548600000|2020-03-30 06:10:00|725.2|720.9|723.8|720.3|725.2|721.5|723.6|720.1|48
1585548900000|2020-03-30 06:15:00|723.6|720.1|726.8|722.9|726.8|722.9|722.3|718.7|48
1585549200000|2020-03-30 06:20:00|727.6|722.5|728|724.1|729.3|725.1|726.7|722.5|19
1585549500000|2020-03-30 06:25:00|728.2|724.4|726.2|722.5|728.2|724.4|724.9|721.2|71
1585549800000|2020-03-30 06:30:00|726.1|722.4|725.3|721.8|726.2|722.8|723.2|719.8|72
1585550100000|2020-03-30 06:35:00|724.5|721.6|726.3|723|726.5|723.2|724.4|721|72
1585550400000|2020-03-30 06:40:00|726.4|723.1|725.4|722.2|726.4|723.3|725.4|722.2|31
1585550700000|2020-03-30 06:45:00|725.6|722.3|725.6|722.1|725.7|722.6|725.5|722.1|12
1585551000000|2020-03-30 06:50:00|725.7|722.2|725.8|720.5|726.1|723.3|725.7|719.8|39
1585551300000|2020-03-30 06:55:00|721.4|720.2|723.7|720.4|723.7|720.4|720.9|717.7|40
1585551600000|2020-03-30 07:00:00|723.8|720.3|721.8|718.2|723.8|720.3|721.7|718.1|31
1585551900000|2020-03-30 07:05:00|721.4|717.9|721.5|718|722.4|719.1|720.8|717.3|26
1585552200000|2020-03-30 07:10:00|721.6|718.1|721.1|717.6|722.9|719.4|720.3|716.6|76
1585552500000|2020-03-30 07:15:00|720.3|716.8|721|717.6|721.6|718.1|719.5|716.1|38
1585552800000|2020-03-30 07:20:00|721.3|717.8|721.5|717.9|722.9|720|721.1|717.7|27
1585553100000|2020-03-30 07:25:00|722.5|718.9|722|718.2|722.5|719|721.5|717.7|23
1585553400000|2020-03-30 07:30:00|722.1|718.3|724.1|720.3|724.7|720.6|722.1|718.3|26
1585553700000|2020-03-30 07:35:00|724.3|720.5|722.4|718.6|724.6|720.8|722.1|718.2|44
1585554000000|2020-03-30 07:40:00|721.9|718.5|719.4|715.2|722|718.5|719.3|715.1|33
1585554300000|2020-03-30 07:45:00|719.3|715|719|715|719.3|715.1|718.5|714.5|30
1585554600000|2020-03-30 07:50:00|719.1|715.4|721.9|717.9|722.1|718.3|719.1|715.4|52
1585554900000|2020-03-30 07:55:00|722.1|718|722.2|718.2|724.3|720.1|721.9|718|21
1585555200000|2020-03-30 08:00:00|722.1|718.1|722|718.1|722.1|718.1|722|718|7
1585555500000|2020-03-30 08:05:00|722.1|718.2|722.1|719.3|722.2|719.4|722|718|11
1585555800000|2020-03-30 08:10:00|721.9|719.1|722.7|718.8|722.8|719.5|721.9|718.4|11
1585556100000|2020-03-30 08:15:00|722.6|720.2|723.9|720.1|723.9|721|722.6|719.9|10
1585556400000|2020-03-30 08:20:00|724|720|723.7|719|724|720|723.7|718.9|19
1585556700000|2020-03-30 08:25:00|723.6|718.9|723.6|719|723.6|719.4|723.6|718.7|36
1585557000000|2020-03-30 08:30:00|725.3|718.9|725.3|720.5|725.5|720.8|725.3|718.6|30
1585557300000|2020-03-30 08:35:00|724.8|720.4|724|719.2|724.8|721|724|719.2|19
1585557600000|2020-03-30 08:40:00|723.8|719.1|723.5|719.1|723.8|719.3|723.5|718.9|18
1585557900000|2020-03-30 08:45:00|723.6|719.2|727|722.8|728.5|724.6|723.6|719.2|22
1585558200000|2020-03-30 08:50:00|727.7|722.7|727.9|723.3|727.9|723.6|727.7|722.7|16
1585558500000|2020-03-30 08:55:00|728|723.4|728.3|725.5|728.3|725.5|728|723.4|14
1585558800000|2020-03-30 09:00:00|731.2|726.5|729.3|725.3|731.2|727.1|729.3|723.1|39
1585559100000|2020-03-30 09:05:00|729.4|725.2|731.6|726.7|731.6|727.6|729.4|725.2|38
1585559400000|2020-03-30 09:10:00|730.1|726.8|729.7|725.3|730.1|727.1|729.7|725.3|23
1585559700000|2020-03-30 09:15:00|730.4|725.4|731.6|728.3|731.8|728.7|730.4|724.7|67
1585560000000|2020-03-30 09:20:00|731.5|728.4|733.1|728.4|733.1|730.5|731.4|728.4|37
1585560300000|2020-03-30 09:25:00|731.8|728.2|732.7|728.9|732.7|729.1|730.2|726.4|39
1585560600000|2020-03-30 09:30:00|732.3|729.1|732.6|727.7|732.6|729.1|732.3|727.7|31
1585560900000|2020-03-30 09:35:00|731.1|728|730.9|726.7|731.1|728.1|730.8|726.7|13
1585561200000|2020-03-30 09:40:00|730.8|726.6|729|724.5|730.8|726.6|729|724.5|18
1585561500000|2020-03-30 09:45:00|729.3|724.4|730.4|726.4|730.8|726.8|729.2|724.4|21
1585561800000|2020-03-30 09:50:00|730.5|726.3|731.4|727.7|731.6|728.4|730.2|726|51
1585562100000|2020-03-30 09:55:00|731.3|727.4|730.6|726.9|731.5|728.7|730.3|726.2|36
1585562400000|2020-03-30 10:00:00|730.7|727.8|730.5|727.7|731.2|728.4|730.5|726.4|49
1585562700000|2020-03-30 10:05:00|730.7|728.2|729.2|726.3|731.5|728.7|729.2|725.9|66
1585563000000|2020-03-30 10:10:00|729|726.4|728.2|724.4|729|726.4|728|724.4|47
1585563300000|2020-03-30 10:15:00|728.1|725.1|727.6|724.2|728.2|725.4|727.6|723.8|19
1585563600000|2020-03-30 10:20:00|727.7|725|730.3|727.3|730.5|727.7|727.6|723.6|84
1585563900000|2020-03-30 10:25:00|730.4|726.4|730.2|726.5|730.7|727.6|729.3|725.3|56
1585564200000|2020-03-30 10:30:00|730.1|725.9|729.8|726.4|730.2|727.4|729.8|725.9|30
1585564500000|2020-03-30 10:35:00|729.7|726.7|730.4|727.3|730.6|727.8|729|725.2|58
1585564800000|2020-03-30 10:40:00|730.3|726.7|730|726.4|731.3|728.5|729|725.5|67
1585565100000|2020-03-30 10:45:00|730.1|727.3|730.2|726.9|730.3|727.5|730|726.3|13
1585565400000|2020-03-30 10:50:00|730.3|726.1|730.2|726.6|730.3|726.8|729.3|725.3|30
1585565700000|2020-03-30 10:55:00|730|726.7|730.2|726.6|730.3|727.3|729.6|726|34
1585566000000|2020-03-30 11:00:00|730.3|726.9|729.6|726.4|730.3|727.2|729.6|726.3|37
1585566300000|2020-03-30 11:05:00|729.5|726.8|729.8|726.7|730.2|727.2|729.5|726.3|33
1585566600000|2020-03-30 11:10:00|729.9|726.9|730.1|726.6|730.2|727.2|729.6|726.3|35
1585566900000|2020-03-30 11:15:00|730.2|727|732.8|729.3|733.1|729.6|730.2|726.8|83
1585567200000|2020-03-30 11:20:00|732.7|729.4|731.2|727.7|732.8|729.8|730.9|726.6|64
1585567500000|2020-03-30 11:25:00|731.4|727.6|733.4|729.7|733.9|730.6|731.4|727.6|78
1585567800000|2020-03-30 11:30:00|733.7|729.8|731.2|727.8|734|730.4|731.2|727.8|117
1585568100000|2020-03-30 11:35:00|731.6|728|732.2|729|732.4|729.4|731.4|727.6|58
1585568400000|2020-03-30 11:40:00|731|728.9|732.2|728.8|732.3|729.5|730.9|727.5|60
1585568700000|2020-03-30 11:45:00|732.1|728.9|732.2|729|732.3|729.2|732|728.8|47
1585569000000|2020-03-30 11:50:00|732|729.1|732.1|729.2|732.2|729.3|731.8|728.7|27
1585569300000|2020-03-30 11:55:00|732|728.9|731.7|728.4|732|729.1|731|727.4|35
1585569600000|2020-03-30 12:00:00|731.6|728.3|730.8|727.2|731.7|728.5|730.8|726.9|77
1585569900000|2020-03-30 12:05:00|730.7|727.1|730.5|727|731.2|727.8|730.5|726.3|36
1585570200000|2020-03-30 12:10:00|730.3|726.9|724.8|719.2|731.6|727.9|724.8|719.2|94
1585570500000|2020-03-30 12:15:00|724.9|719.8|725.1|720.5|726.3|722.2|719.9|715.9|175
1585570800000|2020-03-30 12:20:00|725.2|721.1|725.7|721.8|730.7|726.5|725.2|719.6|115
1585571100000|2020-03-30 12:25:00|725.6|720.9|729|725.5|729.3|725.5|725.5|720.4|105
1585571400000|2020-03-30 12:30:00|728.9|725.3|732.2|728.6|733|729.5|728.9|725.1|138
1585571700000|2020-03-30 12:35:00|732.4|728.9|730.5|726.6|732.8|729.5|730.5|724.8|117
1585572000000|2020-03-30 12:40:00|730.6|726.1|728.1|725.3|730.7|727.2|727.7|723|153
1585572300000|2020-03-30 12:45:00|728.2|725.1|727.4|724|730.1|726.8|726.8|721.4|115
1585572600000|2020-03-30 12:50:00|728.2|724.5|727.4|723.5|728.2|725.1|726|722|103
1585572900000|2020-03-30 12:55:00|727.5|724|725.9|722.9|728|724.5|725.7|719.6|104
1585573200000|2020-03-30 13:00:00|725.8|722.6|727.7|724.6|731.2|728.1|725.7|722.4|169
1585573500000|2020-03-30 13:05:00|727.6|724.5|727.1|724.1|727.8|724.9|727|723.9|85
1585573800000|2020-03-30 13:10:00|727.4|724.3|728.3|725.5|729.3|726.3|727.4|724.3|92
1585574100000|2020-03-30 13:15:00|728.1|725.3|728.8|726|730|727.2|728|725|69
1585574400000|2020-03-30 13:20:00|728.7|725.9|730.6|727.6|731.4|728.6|728.6|725.5|126
1585574700000|2020-03-30 13:25:00|730.8|727.7|731|728|731.5|728.5|729.4|726.4|74
1585575000000|2020-03-30 13:30:00|731.3|727.9|733|728.7|733.4|730.6|730.9|727.6|151
1585575300000|2020-03-30 13:35:00|733.7|727.3|733.7|728.6|737.7|734.6|732.3|726.7|232
1585575600000|2020-03-30 13:40:00|732.7|728.4|732.5|726.5|734|730.7|730.9|724.8|184
1585575900000|2020-03-30 13:45:00|732.9|729.4|732.7|729.4|733.9|730.6|731.7|726.5|141
1585576200000|2020-03-30 13:50:00|732.5|728|733.8|728.2|735.3|732.3|732.5|727.3|164
1585576500000|2020-03-30 13:55:00|733.9|729.1|735.7|731.6|736.9|733.8|732.9|726.9|187
1585576800000|2020-03-30 14:00:00|736.7|728.7|732.9|729.2|736.7|731.8|732.2|724.8|158
1585577100000|2020-03-30 14:05:00|733|726.7|727.6|724.3|733.4|729.8|727.2|720.7|162
1585577400000|2020-03-30 14:10:00|727.7|721.6|729.6|723.1|730.6|727.3|725.9|719|201
1585577700000|2020-03-30 14:15:00|729.1|726.3|729.3|723.3|730|726.5|727.9|721.3|136
1585578000000|2020-03-30 14:20:00|728.8|722.7|728.8|722.5|728.8|725.3|724|717.9|171
1585578300000|2020-03-30 14:25:00|729|722.7|730.2|724.3|731.6|728.3|728.2|721.8|192
1585578600000|2020-03-30 14:30:00|730.5|727|729.7|723.4|731.2|727.7|728.9|722.8|145
1585578900000|2020-03-30 14:35:00|729.9|726.5|726.7|721.6|731.7|728.4|726|717.2|166
1585579200000|2020-03-30 14:40:00|727|721.4|730.3|725.7|730.7|727|726.7|721|140
1585579500000|2020-03-30 14:45:00|730.4|724.3|730.1|724.7|731|728|729|723.1|106
1585579800000|2020-03-30 14:50:00|730.5|724.9|727.8|722.2|730.8|727.4|726.6|720.7|103
1585580100000|2020-03-30 14:55:00|728|724.5|722.1|716.8|728.2|724.8|721.8|716|201
1585580400000|2020-03-30 15:00:00|722.2|718.9|728.1|723.6|728.5|725.3|722.2|717.3|143
1585580700000|2020-03-30 15:05:00|727.8|724.2|727.9|724.5|728.2|725|727.3|720.9|108
1585581000000|2020-03-30 15:10:00|728.2|722.8|725.5|720.6|728.2|724.7|725.5|719.7|151
1585581300000|2020-03-30 15:15:00|726|721.3|725.3|722.1|726.4|723|725.3|719.8|97
1585581600000|2020-03-30 15:20:00|725.2|720.7|726.1|723|728.9|724|725.2|720.3|106
1585581900000|2020-03-30 15:25:00|726|721.3|729.6|723|729.6|726.3|725.1|719.7|172
1585582200000|2020-03-30 15:30:00|728.2|726.3|730.6|727.3|731.5|727.3|727.5|721.5|154
1585582500000|2020-03-30 15:35:00|730.4|727.4|730.5|727.3|730.9|727.6|729.2|722.8|98
1585582800000|2020-03-30 15:40:00|730.8|725.3|730.6|725.2|731.1|728.3|729.4|723.1|124
1585583100000|2020-03-30 15:45:00|731|727.5|732.9|729.8|732.9|729.8|730.9|724.9|112
1585583400000|2020-03-30 15:50:00|732.6|727.8|732.3|729|734.7|731.4|732.3|726.6|120
1585583700000|2020-03-30 15:55:00|731|727.8|733.2|728.3|733.7|730.5|731|725.9|98
1585584000000|2020-03-30 16:00:00|733.3|730.1|734.4|729.6|734.4|731.3|730.9|726.2|157
1585584300000|2020-03-30 16:05:00|734.6|730.3|732.9|729.6|735.2|732.1|732.8|727.1|138
1585584600000|2020-03-30 16:10:00|733.1|729.9|732.6|729.6|733.6|730.5|731.4|725.7|132
1585584900000|2020-03-30 16:15:00|732.4|727.7|731|726.9|733.1|730.2|730.8|725.7|118
1585585200000|2020-03-30 16:20:00|730.1|726|727.7|724.6|730.7|728|727.4|721.8|128
1585585500000|2020-03-30 16:25:00|727.8|723|728.2|724.2|728.9|725.7|727.1|721.3|143
1585585800000|2020-03-30 16:30:00|728.6|723.1|727.6|722.5|729.3|726.1|727.6|721.8|146
1585586100000|2020-03-30 16:35:00|727.4|724.3|726.2|721.5|727.6|724.6|726.2|720.6|116
1585586400000|2020-03-30 16:40:00|726.1|722.1|725.7|720.1|726.2|723.1|724.8|719.4|124
1585586700000|2020-03-30 16:45:00|725.6|720|724.2|719.1|725.7|722.4|723.7|718.1|86
1585587000000|2020-03-30 16:50:00|724.4|718.8|724.4|719.8|724.5|721.4|723.9|718.6|99
1585587300000|2020-03-30 16:55:00|724.5|719|724.8|719.7|726.3|723.4|723.6|718.2|145
1585587600000|2020-03-30 17:00:00|724.7|719.8|727.6|722.3|729.5|726.7|724.5|719.5|376
1585587900000|2020-03-30 17:05:00|727.8|723.1|727.7|724.7|728.3|725.4|727.4|722|158
1585588200000|2020-03-30 17:10:00|727.8|722.8|728.7|723.7|728.9|726|727.8|722.2|108
1585588500000|2020-03-30 17:15:00|728.8|724.2|728.6|723.7|729|726.2|727.8|722.6|126
1585588800000|2020-03-30 17:20:00|728.4|723.9|726.4|723.3|728.4|724.9|725.2|719.7|177
1585589100000|2020-03-30 17:25:00|726.5|721.4|726|720.4|727.1|723.8|725.9|720.1|95
1585589400000|2020-03-30 17:30:00|726.1|721.9|726.2|723.3|727.1|723.9|725.5|719.6|105
1585589700000|2020-03-30 17:35:00|726.1|723.2|724.7|720.6|726.5|723.4|724.7|718.9|94
1585590000000|2020-03-30 17:40:00|724.5|721.7|722.7|718.6|724.5|721.7|722.7|717.1|128
1585590300000|2020-03-30 17:45:00|722.2|718.9|723.2|720.4|724.2|721.4|722.2|717.3|88
1585590600000|2020-03-30 17:50:00|723.6|718.6|723.6|719.9|724|721.2|722.8|717.7|32
1585590900000|2020-03-30 17:55:00|724|720.3|722.7|719.9|724|721.2|722.4|717.2|71
1585591200000|2020-03-30 18:00:00|722.4|718.3|722.8|720|722.8|720|721.3|715.9|109
1585591500000|2020-03-30 18:05:00|722.9|720.1|722.7|719.9|723.7|720.9|722.5|716.8|108
1585591800000|2020-03-30 18:10:00|722.6|717.4|721.4|718.6|722.8|720|720.2|715.2|91
1585592100000|2020-03-30 18:15:00|721.2|716.8|721.2|718.4|721.4|718.6|720.7|715.4|63
1585592400000|2020-03-30 18:20:00|721|716.2|720.9|718.1|721.7|718.9|720|714.9|87
1585592700000|2020-03-30 18:25:00|721|718.2|721.2|716.2|721.5|718.7|720.1|714.9|137
1585593000000|2020-03-30 18:30:00|721.6|715.7|721.2|718.4|721.6|718.8|720.7|715.3|76
1585593300000|2020-03-30 18:35:00|721.1|716.4|721.1|716.4|721.5|718.7|720.5|715.3|67
1585593600000|2020-03-30 18:40:00|721.4|718.6|721.4|718.6|721.6|718.8|720.9|715.9|111
1585593900000|2020-03-30 18:45:00|721|717|721.5|718.7|721.6|718.8|720.8|715.5|101
1585594200000|2020-03-30 18:50:00|721.1|716.5|720.6|717.8|721.5|718.7|720.2|715.1|93
1585594500000|2020-03-30 18:55:00|720.2|715.5|720.9|716.7|721.7|718.9|719.8|714.9|125
1585594800000|2020-03-30 19:00:00|721.3|717|722.4|719.6|722.4|719.6|720.9|715.4|81
1585595100000|2020-03-30 19:05:00|722.3|717.6|723.2|719.7|723.7|720.9|722.3|717.6|54
1585595400000|2020-03-30 19:10:00|723.5|720.7|723.6|720.3|724.4|721.6|723.5|718.1|47
1585595700000|2020-03-30 19:15:00|723.8|721|723.2|720.4|723.8|721|722.9|717.7|58
1585596000000|2020-03-30 19:20:00|723|718.3|723.1|720.3|723.2|720.4|722.8|717.8|27
1585596300000|2020-03-30 19:25:00|722.9|717.5|723.4|718.9|723.4|720.6|722.9|717.5|52
1585596600000|2020-03-30 19:30:00|723.9|719.4|723.2|718.9|723.9|720.4|723.2|718.3|38
1585596900000|2020-03-30 19:35:00|723.1|719.1|723.9|720.5|724|720.8|723|718.2|60
1585597200000|2020-03-30 19:40:00|724|719|725.2|719.9|725.3|722.1|724|718.3|65
1585597500000|2020-03-30 19:45:00|725.3|722|725.6|721.4|726.2|723.1|725|719.6|74
1585597800000|2020-03-30 19:50:00|725.8|720.5|727.1|721.8|727.2|723.9|725.6|720|125
1585598100000|2020-03-30 19:55:00|726.8|723.7|726.8|721.6|727.3|724.1|726.3|720.7|107
1585598400000|2020-03-30 20:00:00|726.7|721.3|725.8|720.7|726.7|723.8|725.7|720.1|90
1585598700000|2020-03-30 20:05:00|725.7|722.9|725.7|721.1|725.9|723.1|725.5|719.8|53
1585599000000|2020-03-30 20:10:00|725.8|720.9|726.1|723.3|726.6|723.8|725.8|720.3|61
1585599300000|2020-03-30 20:15:00|725.9|722.2|726.2|721.8|726.2|723.2|725.9|720.1|21
1585599600000|2020-03-30 20:20:00|726.3|723.3|726.2|722|726.4|723.5|726.1|720.7|40
1585599900000|2020-03-30 20:25:00|726.3|722.3|726.3|722.6|726.3|723.5|726.1|720.7|42
1585600200000|2020-03-30 20:30:00|726.5|720.9|726.5|723.7|727.1|723.7|726.3|720.6|48
1585600500000|2020-03-30 20:35:00|726.3|720.8|726.3|723.5|726.3|723.6|726.2|720.6|31
1585600800000|2020-03-30 20:40:00|726.2|723.4|726.1|723.3|726.2|723.4|726.1|720.6|24
1585601100000|2020-03-30 20:45:00|726.2|721.6|729.1|723.4|729.5|725.8|726.1|720.6|100
1585601400000|2020-03-30 20:50:00|729.2|722.9|729.3|725.4|730|725.9|729.2|722.6|40
1585601700000|2020-03-30 20:55:00|729.2|725.5|730.2|725.2|730.2|726|729.2|725|34
1585605600000|2020-03-30 22:00:00|731.1|724.9|729.1|725.8|731.1|727|727.6|724.9|18
1585605900000|2020-03-30 22:05:00|729|725.9|729|726.1|729.1|726.1|729|725.9|6
1585606200000|2020-03-30 22:10:00|728.9|726|729|726|729.3|726.4|728.9|726|16
1585606500000|2020-03-30 22:15:00|729.1|726.1|729.1|726.1|729.1|726.1|729.1|726.1|2
1585606800000|2020-03-30 22:20:00||726||726||726||726|1
1585607100000|2020-03-30 22:25:00|729.3|726.1|729.2|725.9|729.3|726.1|729.2|725.9|8
1585607400000|2020-03-30 22:30:00|729.3|725.8|729.3|725.9|729.3|726|729.3|725.8|5
1585607700000|2020-03-30 22:35:00|729.2|725.6|729.3|725.9|729.3|726|729.2|725.6|9
1585608000000|2020-03-30 22:40:00|729.2|726|729.3|725.9|729.3|726|729|725.8|8
1585608300000|2020-03-30 22:45:00|729.2|726|729.2|726.2|729.3|726.2|728.6|725.6|20
1585608600000|2020-03-30 22:50:00|729.3|726.1|729.8|726.5|729.8|726.6|729.3|726.1|8
1585608900000|2020-03-30 22:55:00|729.9|726.6|729.9|727.1|733|729.6|729.9|726.6|42
1585609200000|2020-03-30 23:00:00|729.8|727|728.7|725.9|729.8|727|728.7|725.9|10
1585609800000|2020-03-30 23:10:00|728.6|725.8|728.5|725.7|728.6|725.8|728.5|725.7|2
1585611000000|2020-03-30 23:30:00|728.4|725.6|729.1|726.3|729.2|726.4|728.1|725.3|9
1585611300000|2020-03-30 23:35:00|728.7|725.9|729|726.2|729.3|726.5|728.7|725.9|8
1585611600000|2020-03-30 23:40:00|728.9|726.1|729.1|726.3|729.3|726.5|728.6|725.8|9
1585611900000|2020-03-30 23:45:00|729.4|726.6|731.4|728.6|731.7|728.9|729.4|726.6|32
1585612200000|2020-03-30 23:50:00|731.2|727.7|727.5|724.7|731.2|727.7|727.4|724.6|14
1585612500000|2020-03-30 23:55:00|727.6|725.8|730.2|726.5|730.4|727.8|727.6|725.8|18
1585612800000|2020-03-31 00:00:00|729.1|726.3|729.6|727.8|730.1|727.9|728.6|725.5|20
1585613100000|2020-03-31 00:05:00|730.3|727.5|730.6|727.8|730.8|728|730.3|727.5|18
1585613400000|2020-03-31 00:10:00|730.5|727.7|730.2|727.4|730.9|728.1|730.1|727.3|23
1585613700000|2020-03-31 00:15:00|730.3|727.5|731.9|729.1|731.9|729.1|730|727.2|20
1585614000000|2020-03-31 00:20:00|732|729.2|731.7|728.7|732|729.2|731.7|728.5|11
1585614300000|2020-03-31 00:25:00|731.6|728.6|731.6|728.8|731.9|729.1|731.5|727.9|25
1585614600000|2020-03-31 00:30:00|731.7|728.9|731.9|729.1|732.3|729.5|731.7|728.9|28
1585614900000|2020-03-31 00:35:00|731.8|729|731.6|728.8|732.4|729.9|731.6|728.8|15
1585615200000|2020-03-31 00:40:00|731.7|728.9|732.3|729.5|732.3|729.5|731.7|728.9|20
1585615500000|2020-03-31 00:45:00|732.2|729.4|731.9|729.1|732.2|729.4|731.8|729|15
1585615800000|2020-03-31 00:50:00|732|729.2|728.7|725.9|732.1|729.3|728.7|725.1|46
1585616100000|2020-03-31 00:55:00|728.8|726|733.7|730.9|734|731.2|728.8|726|50
1585616400000|2020-03-31 01:00:00|733.8|731|737.3|734.5|737.7|734.9|733.7|730.9|91
1585616700000|2020-03-31 01:05:00|737.4|734.8|737.7|734.9|737.9|735.1|736|733.2|65
1585617000000|2020-03-31 01:10:00|737.8|735|737.5|734.7|740|737.2|737.5|734.7|50
1585617300000|2020-03-31 01:15:00|737.6|734.8|733.9|731.1|738.7|735.9|733|730.2|70
1585617600000|2020-03-31 01:20:00|733.8|731|735.9|733.1|736|733.2|732.5|729.7|52
1585617900000|2020-03-31 01:25:00|736|733.2|734.2|731.4|736.1|733.3|734.2|731.4|44
1585618200000|2020-03-31 01:30:00|734.3|731.5|733.5|730.7|734.3|731.5|733.4|730.6|29
1585618500000|2020-03-31 01:35:00|733.3|730.5|730.7|727.9|733.3|730.5|729.9|727.3|37
1585618800000|2020-03-31 01:40:00|730.8|728|731.4|729.6|732.6|730.2|730.8|728|56
1585619100000|2020-03-31 01:45:00|731.5|729.7|731.9|729.1|733.3|730.5|730.9|728.3|34
1585619400000|2020-03-31 01:50:00|731.8|729|732.2|729.4|733.1|730.4|731.8|729|36
1585619700000|2020-03-31 01:55:00|732.3|729.5|733.6|730.8|733.6|730.8|731.9|729.4|15
1585620000000|2020-03-31 02:00:00|733.7|730.9|733.3|730.5|734.2|731.7|732.5|729.7|27
1585620300000|2020-03-31 02:05:00|733|730.2|732.8|730|733.1|730.3|732.7|729.9|15
1585620600000|2020-03-31 02:10:00|732.5|729.3|732.2|729.4|732.5|729.9|731.3|728.8|22
1585620900000|2020-03-31 02:15:00|732.1|729.3|733|730.2|733|730.4|731.9|729.2|16
1585621200000|2020-03-31 02:20:00|732.9|730.1|734.1|731.3|734.1|731.5|732.9|730.1|20
1585621500000|2020-03-31 02:25:00|734|731.2|735.5|733.7|736.2|733.7|734|731.2|26
1585621800000|2020-03-31 02:30:00|735.4|733.6|737|734.2|737.1|734.3|734.6|731.8|30
1585622100000|2020-03-31 02:35:00|736.9|734.1|736.5|733.7|738.4|735.6|735.1|732.3|29
1585622400000|2020-03-31 02:40:00|736.4|733.6|735.3|731.8|736.4|733.6|734.4|731.6|25
1585622700000|2020-03-31 02:45:00|734.1|731.7|733.4|730.6|734.6|732|733.4|730.6|27
1585623000000|2020-03-31 02:50:00|733.6|730.8|734|731.2|734.3|731.7|733.2|730.8|18
1585623300000|2020-03-31 02:55:00|734.1|731.3|732.1|729.3|734.2|731.4|732.1|729.3|25
1585623600000|2020-03-31 03:00:00|731.8|730|731.4|728.6|733.7|730.9|731.2|728.4|31
1585623900000|2020-03-31 03:05:00|731.3|728.5|731.2|728.4|731.5|728.7|730.8|728|12
1585624200000|2020-03-31 03:10:00|731.3|728.5|730.8|728|731.3|728.5|730.1|727.3|28
1585624500000|2020-03-31 03:15:00|730.9|728.1|730.8|728|731.4|728.6|730.7|727.9|20
1585624800000|2020-03-31 03:20:00|730.9|728.1|730.9|728.1|731|728.2|730.9|728.1|5
1585625100000|2020-03-31 03:25:00|730.8|728|731.1|728.3|732.1|729.7|730.8|728|9
1585625400000|2020-03-31 03:30:00|731.4|728.6|731.3|728.5|731.5|728.7|731.3|728.5|6
1585625700000|2020-03-31 03:35:00|731.1|728.3|732.2|729.4|732.2|729.4|730.8|728|10
1585626000000|2020-03-31 03:40:00|732.4|729.6|732.3|729.5|732.6|730.3|732.1|729.5|7
1585626300000|2020-03-31 03:45:00|732.4|729.6|732.9|730.1|733.1|730.9|731.8|729.3|17
1585626600000|2020-03-31 03:50:00|732.6|730.8|734.2|732.4|734.3|732.4|732.6|730.8|10
1585626900000|2020-03-31 03:55:00|734.3|732.5|732.8|730|735.2|733|732.7|729.9|24
1585627200000|2020-03-31 04:00:00|732.9|730.1|732.6|729.8|733.1|730.3|732.4|729.6|16
1585627500000|2020-03-31 04:05:00|732.5|729.7|733|730.2|733|730.2|732.5|729.7|5
1585627800000|2020-03-31 04:10:00|732.9|730.1|732.8|730|733.4|730.6|732.8|730|12
1585628100000|2020-03-31 04:15:00|732.7|729.9|732.7|729.9|732.7|729.9|732.7|729.9|1
1585628400000|2020-03-31 04:20:00|732.6|729.8|732.3|729.5|732.6|729.8|732.2|729.4|4
1585629000000|2020-03-31 04:30:00|732.2|729.4|730.6|727.8|732.2|729.4|730.5|727.7|29
1585629300000|2020-03-31 04:35:00|730.5|727.7|729.9|727.1|730.6|727.8|729.9|727.1|25
1585629600000|2020-03-31 04:40:00|730|727.2|730.2|728.4|730.9|728.6|729.4|726.6|22
1585629900000|2020-03-31 04:45:00|730.3|728.5|731.6|728.8|732.1|729.3|730.2|727.9|26
1585630200000|2020-03-31 04:50:00|731.3|728.5|730.6|727.8|731.3|728.5|730.5|727.7|7
1585630500000|2020-03-31 04:55:00|730.8|728|731.1|728.3|731.1|728.5|730.1|727.5|12
1585630800000|2020-03-31 05:00:00|730.9|728.1|730.7|727.9|730.9|728.1|730.3|727.5|9
1585631100000|2020-03-31 05:05:00|730.6|727.8|731.3|728.5|731.3|728.7|730.3|727.5|19
1585631400000|2020-03-31 05:10:00|731.2|728.4|730.8|728|731.3|728.9|730.4|727.6|25
1585631700000|2020-03-31 05:15:00|730.9|728.1|732.1|729.3|732.1|729.3|730.9|728.1|20
1585632000000|2020-03-31 05:20:00|731.9|729.1|732.5|729.7|732.7|730.5|731.7|728.9|20
1585632300000|2020-03-31 05:25:00|732.6|729.3|733.5|730.7|734.1|731.2|732.6|729.3|19
1585632600000|2020-03-31 05:30:00|733.4|730.6|732.2|729.4|733.4|730.6|732|729.2|13
1585632900000|2020-03-31 05:35:00|732.4|729.6|732.1|729.3|732.4|729.6|731.8|729|11
1585633200000|2020-03-31 05:40:00|732.2|729.4|732.4|729.6|732.8|730|732.1|729.3|6
1585633500000|2020-03-31 05:45:00|732.5|729.7|732.6|729.8|732.7|729.9|732.5|729.7|3
1585633800000|2020-03-31 05:50:00|732.5|729.7|730.2|727.4|732.5|729.9|730.2|727.4|31
1585634100000|2020-03-31 05:55:00|730.3|727.5|731.2|729.4|731.6|729.5|730.2|727.5|15
1585634400000|2020-03-31 06:00:00|731.5|728.7|731.9|729.1|732.9|730.1|731.3|728.7|30
1585634700000|2020-03-31 06:05:00|732|729.2|731.3|728.5|732|729.2|730.6|727.8|23
1585635000000|2020-03-31 06:10:00|731.5|728.7|731.5|728.7|731.7|729.3|730.4|727.8|30
1585635300000|2020-03-31 06:15:00|731.3|728.5|729.9|727.1|731.3|728.5|729.1|726.3|36
1585635600000|2020-03-31 06:20:00|730.1|727.3|728.4|725.6|730.5|727.7|728.3|725.5|31
1585635900000|2020-03-31 06:25:00|728.3|725.5|729.3|726.5|729.6|726.8|728.1|725.3|29
1585636200000|2020-03-31 06:30:00|729.2|726.4|729.6|726.8|730.1|727.3|729.2|726.4|14
1585636500000|2020-03-31 06:35:00|728|725.2|729.1|726.3|729.2|726.4|728|725.2|11
1585636800000|2020-03-31 06:40:00|728.7|725.9|728.5|725.7|728.7|725.9|728.5|725.7|3
1585637100000|2020-03-31 06:45:00|728.3|725.5|729.2|726.4|729.4|726.6|728.2|725.4|13
1585637400000|2020-03-31 06:50:00|729.1|726.3|729.3|726.5|729.3|726.5|729.1|726.3|9
1585637700000|2020-03-31 06:55:00|728.8|726|728.8|726|730|727.2|727.7|724.9|29
1585638000000|2020-03-31 07:00:00|728.9|726.1|728.5|725.7|729.2|726.4|728.5|725.7|14
1585638300000|2020-03-31 07:05:00|728.6|725.8|727.3|723|729.3|726.5|726.5|720.6|62
1585638600000|2020-03-31 07:10:00|727.6|723.4|726.8|724|727.6|724.8|725.9|720.2|111
1585638900000|2020-03-31 07:15:00|726.5|720.8|726.6|723.8|727.8|725|726.2|720.5|84
1585639200000|2020-03-31 07:20:00|726.3|720.5|727|723.4|728.1|725.3|726.2|720.5|66
1585639500000|2020-03-31 07:25:00|727.3|722.1|727.4|722.2|728.4|725.6|727|721.3|55
1585639800000|2020-03-31 07:30:00|727.5|724.7|727.1|724.3|727.9|725.1|726.2|721.2|69
1585640100000|2020-03-31 07:35:00|726.8|722|727.5|724.7|727.6|724.8|726.4|720.8|75
1585640400000|2020-03-31 07:40:00|727.2|721.9|728.1|725.3|728.3|725.5|727.2|721.3|70
1585640700000|2020-03-31 07:45:00|726.9|721.2|725.8|722.5|727.2|724.4|725.3|720.5|79
1585641000000|2020-03-31 07:50:00|726.2|723.4|726.5|721.8|728|725.2|725.8|720.7|114
1585641300000|2020-03-31 07:55:00|726.8|724|726.4|723.6|727|724.2|725.3|720.8|59
1585641600000|2020-03-31 08:00:00|726.2|722|727.6|724.8|727.6|724.8|726.2|721.7|40
1585641900000|2020-03-31 08:05:00|727.3|722.7|727.5|724.7|728.8|725.6|727.2|722.4|51
1585642200000|2020-03-31 08:10:00|727.4|723.6|727.7|724.9|728.1|725.3|727.3|722.7|37
1585642800000|2020-03-31 08:20:00|727.6|724.8|726.4|722|727.6|724.8|725.9|721.4|51
1585643100000|2020-03-31 08:25:00|726.3|722.6|726|723.2|726.5|723.7|725.7|721.4|33
1585643400000|2020-03-31 08:30:00|725.7|721.6|726.5|723.7|726.5|723.7|725.7|721.2|37
1585643700000|2020-03-31 08:35:00|726.4|723.6|726.5|723.7|726.5|723.7|726.2|721.6|14
1585644000000|2020-03-31 08:40:00|726.4|723.6|723.3|720.5|726.4|723.6|722.9|718.1|52
1585644300000|2020-03-31 08:45:00|723|719|725.2|722.2|726.9|724.1|721.2|717|182
1585644600000|2020-03-31 08:50:00|725.6|721.9|727.3|724.4|729.2|726.4|725.2|721.9|146
1585644900000|2020-03-31 08:55:00|727.1|724.5|729|724.7|730|727.2|727.1|724.1|121
1585645200000|2020-03-31 09:00:00|729.1|725.1|730.2|727.3|730.2|727.3|727.6|724|84
1585645500000|2020-03-31 09:05:00|731|727|727.3|724.1|731|728.1|727.2|723.7|91
1585645800000|2020-03-31 09:10:00|727.5|723.8|726.7|723.8|727.5|724.7|726.3|723|85
1585646100000|2020-03-31 09:15:00|726.6|723.3|727.3|724|727.8|725|726.6|723.1|70
1585646400000|2020-03-31 09:20:00|727.2|724.3|727|724|728.8|726|726.6|723.1|93
1585646700000|2020-03-31 09:25:00|727.3|724.5|725|722.2|727.3|724.5|724.5|721.7|124
1585647000000|2020-03-31 09:30:00|724.9|721.7|725.2|722.4|725.9|723.1|724.9|721.7|91
1585647300000|2020-03-31 09:35:00|724.9|722.1|724.8|721.9|725.8|723|724.7|721.7|74
1585647600000|2020-03-31 09:40:00|724.9|722.1|725.1|722.3|726.7|723.9|724.5|721.4|122
1585647900000|2020-03-31 09:45:00|724.9|721.7|725.4|722.6|725.4|722.6|724|720.7|50
1585648200000|2020-03-31 09:50:00|725.7|722.9|727.2|724.4|727.8|725|725.1|721.6|85
1585648500000|2020-03-31 09:55:00|726.9|723.4|725.8|723|727.2|724.4|725.5|722.3|46
1585648800000|2020-03-31 10:00:00|725.5|722.6|726.1|722.8|727.1|724.3|725.5|722.6|53
1585649100000|2020-03-31 10:05:00|726.4|723.6|725.8|723|726.4|723.6|725.4|722.4|80
1585649400000|2020-03-31 10:10:00|725.5|722.7|724.6|721.8|725.8|723|723.6|720.6|85
1585649700000|2020-03-31 10:15:00|723.9|721.1|723|720.2|724.4|721.6|722|718.8|98
1585650000000|2020-03-31 10:20:00|722.7|719.9|719.9|717.1|722.7|719.9|719.4|716.3|69
1585650300000|2020-03-31 10:25:00|719.6|716.7|720.9|718.1|722.1|719.3|719.6|716.3|109
1585650600000|2020-03-31 10:30:00|721.2|718.4|721.2|718|722.4|719.6|719.9|716.9|70
1585650900000|2020-03-31 10:35:00|721.3|718.3|721.2|718|722.1|719.3|720.3|717|68
1585651200000|2020-03-31 10:40:00|721.3|718.5|723|720.2|723.4|720.6|721.1|717.9|103
1585651500000|2020-03-31 10:45:00|723.1|720.3|721.8|718.9|723.4|720.6|721.4|718.1|73
1585651800000|2020-03-31 10:50:00|722.1|719.3|720.5|717.7|722.9|719.7|720.2|717.2|59
1585652100000|2020-03-31 10:55:00|720.2|717.1|722.7|719.7|724.3|721.5|720.2|717.1|97
1585652400000|2020-03-31 11:00:00|723.2|719.4|723.4|720.6|724.2|721.4|722.9|719.4|77
1585652700000|2020-03-31 11:05:00|723.7|720.9|722.5|719.6|723.7|720.9|722.4|718.8|71
1585653000000|2020-03-31 11:10:00|722|719.3|721.3|718|722.5|719.7|721.1|717.4|86
1585653300000|2020-03-31 11:15:00|720.9|718.1|720.3|717.1|721.6|718.8|720.3|716.8|77
1585653600000|2020-03-31 11:20:00|720.4|716.8|720.1|717.3|721.2|718.4|719.6|716.2|71
1585653900000|2020-03-31 11:25:00|719.8|716.7|720.6|717.5|721.2|718.4|719.8|716.7|84
1585654200000|2020-03-31 11:30:00|721|718.2|720.7|717.9|721.1|718.3|719.6|716.4|52
1585654500000|2020-03-31 11:35:00|720.3|717.1|719.4|716.2|721.1|718.3|719|715.8|107
1585654800000|2020-03-31 11:40:00|719.8|716.5|720.5|717.7|720.7|717.9|719.5|716.2|49
1585655100000|2020-03-31 11:45:00|720.6|717.8|720.1|716.9|720.6|717.8|719.5|716|50
1585655400000|2020-03-31 11:50:00|720.3|717.5|720.4|717.6|721.2|718.4|718.8|715.9|87
1585655700000|2020-03-31 11:55:00|720.1|717.3|720.3|716.9|721.4|718.6|720.1|716.9|46
1585656000000|2020-03-31 12:00:00|720.5|717.7|721|718.2|721.4|718.6|720.4|716.8|104
1585656300000|2020-03-31 12:05:00|720.5|717.5|721.2|718.4|722.6|719.8|720.5|717|110
1585656600000|2020-03-31 12:10:00|720.9|717.6|722.4|719.6|722.8|720|720.9|717.6|69
1585656900000|2020-03-31 12:15:00|722.2|718.3|720.7|717.9|722.4|719.6|720|717|92
1585657200000|2020-03-31 12:20:00|720.9|718.1|722.5|719.7|723.2|720.4|720.5|717|166
1585657500000|2020-03-31 12:25:00|722.4|719.1|723.2|719.8|723.9|721.1|722.1|718.6|85
1585657800000|2020-03-31 12:30:00|723.4|720.1|724.3|721.5|725.6|722.8|723.1|719.6|208
1585658100000|2020-03-31 12:35:00|724|720.8|725.5|722.7|725.5|722.7|722.9|719.7|104
1585658400000|2020-03-31 12:40:00|725.1|721.8|727.7|724.6|728.5|725.7|725.1|721.8|149
1585658700000|2020-03-31 12:45:00|727.8|724.9|727.7|724.9|728.7|725.9|726.5|723.4|121
1585659000000|2020-03-31 12:50:00|727.2|724.2|728.9|725.9|730.6|728.2|727.1|724.1|167
1585659300000|2020-03-31 12:55:00|729.4|726.6|729.1|726.3|729.6|727.1|727.7|724.7|110
1585659600000|2020-03-31 13:00:00|728.8|726|728.1|725.1|730|727.3|727.7|724.7|177
1585659900000|2020-03-31 13:05:00|728.5|725.7|730.3|727.2|731.1|728.3|728.4|725.4|134
1585660200000|2020-03-31 13:10:00|730.8|728|730.3|727.5|731.5|728.7|729.6|726.6|100
1585660500000|2020-03-31 13:15:00|729.9|727|730|727.2|730.4|727.6|729.4|726.3|72
1585660800000|2020-03-31 13:20:00|729.6|726.8|731.6|728.8|732.9|730.2|729.6|726.5|108
1585661100000|2020-03-31 13:25:00|732|729.2|730|727.1|732|729.2|730|726.9|107
1585661400000|2020-03-31 13:30:00|730.2|727.2|730.4|727.4|731.3|728.5|729.6|726.5|108
1585661700000|2020-03-31 13:35:00|730|727.3|730|726.8|731.3|728.5|730|726|96
1585662000000|2020-03-31 13:40:00|730.1|726.7|730.5|725.3|733.1|730|730|725.3|112
1585662300000|2020-03-31 13:45:00|730.6|725.1|731.1|728.2|731.7|728.9|729.4|725.1|87
1585662600000|2020-03-31 13:50:00|731|727.9|729.8|726.7|731.1|728.2|728.8|724.8|57
1585662900000|2020-03-31 13:55:00|729.6|725.5|730.5|724.3|730.8|727.3|729.3|723.3|104
1585663200000|2020-03-31 14:00:00|730.6|723.7|731.7|728.1|732.8|729.7|730.2|723.3|158
1585663500000|2020-03-31 14:05:00|731.6|727.6|730|726|732.3|729.1|730|726|81
1585663800000|2020-03-31 14:10:00|729.7|726.5|731.3|727.7|731.9|728.9|729.5|725.7|140
1585664100000|2020-03-31 14:15:00|732|728.5|732.9|730|732.9|730|731.9|728.3|92
1585664400000|2020-03-31 14:20:00|732.5|729.3|734|730.4|734|731|732.4|728.7|127
1585664700000|2020-03-31 14:25:00|733.8|731.1|735.7|731.8|737.5|734.2|733.8|730.3|190
1585665000000|2020-03-31 14:30:00|736|732.5|736.4|733.4|737.6|734.7|735.7|732|129
1585665300000|2020-03-31 14:35:00|736.3|732.5|734.9|730.8|736.4|733.3|733.7|730.5|138
1585665600000|2020-03-31 14:40:00|735.6|731.8|735.2|732|735.9|732.5|732.1|729|138
1585665900000|2020-03-31 14:45:00|735.5|732.2|733.8|730.6|735.9|732.6|732.9|729.6|129
1585666200000|2020-03-31 14:50:00|734|730.7|734.6|731.5|734.6|731.5|733.3|730.1|110
1585666500000|2020-03-31 14:55:00|735|732|737|734|737.8|734.8|735|732|164
1585666800000|2020-03-31 15:00:00|736.9|734.1|735|732.1|736.9|734.1|734.5|730|110
1585667100000|2020-03-31 15:05:00|735.5|732|738|735.2|739.1|736.3|735.5|732|126
1585667400000|2020-03-31 15:10:00|738.1|735.3|739.4|735.7|739.5|736.2|737.2|734.4|128
1585667700000|2020-03-31 15:15:00|739.5|735.9|738.7|735.5|739.8|736.7|738.3|734.8|133
1585668000000|2020-03-31 15:20:00|738.9|735.9|735.9|733.1|738.9|735.9|734.8|731.9|115
1585668300000|2020-03-31 15:25:00|735.8|733|735.3|733.5|736.2|733.6|734.6|731.8|134
1585668600000|2020-03-31 15:30:00|735.5|733.7|735.5|732.7|735.8|733.7|733.7|731.1|126
1585668900000|2020-03-31 15:35:00|735.7|732.9|734.6|731.8|735.7|732.9|733.8|731|83
1585669200000|2020-03-31 15:40:00|734.5|731.7|733.7|730.9|734.9|732.1|733|730.2|80
1585669500000|2020-03-31 15:45:00|733.5|730.7|733.2|730.4|733.9|731.1|731.6|728.8|113
1585669800000|2020-03-31 15:50:00|733.3|730.5|734.6|731.8|734.9|732.5|733.3|730.5|65
1585670100000|2020-03-31 15:55:00|734.7|731.9|735.2|732.4|735.4|732.6|734.4|731.6|60
1585670400000|2020-03-31 16:00:00|735.4|732.6|733.9|731.1|735.4|732.6|733.4|730.6|60
1585670700000|2020-03-31 16:05:00|734.1|731.3|733.5|730.7|734.2|731.4|733.1|730.3|57
1585671000000|2020-03-31 16:10:00|733.4|730.6|733.4|730.6|733.7|730.9|733|730.2|69
1585671300000|2020-03-31 16:15:00|733.5|730.7|733.1|730.3|733.5|730.7|732.7|729.9|32
1585671600000|2020-03-31 16:20:00|733.2|730.4|733.6|730.8|733.6|730.8|732.3|729.5|75
1585671900000|2020-03-31 16:25:00|733.5|730.7|732.6|729.8|734|731.2|732.1|729.3|83
1585672200000|2020-03-31 16:30:00|732.8|730|732.4|729.6|733.1|730.5|731.9|729.1|107
1585672500000|2020-03-31 16:35:00|732.5|729.7|731.3|728.5|732.8|730|731.2|727.8|105
1585672800000|2020-03-31 16:40:00|731.7|728.9|732.4|729.6|732.5|729.7|731.3|728.5|87
1585673100000|2020-03-31 16:45:00|732.5|729.7|730.6|727.8|732.7|729.9|730.3|724.8|109
1585673400000|2020-03-31 16:50:00|730.5|727.7|732.3|729.5|732.5|729.7|729.8|727.3|76
1585673700000|2020-03-31 16:55:00|732.4|729.6|731.2|728.4|733|730.2|731.2|728.4|68
1585674000000|2020-03-31 17:00:00|731.1|728.3|731.1|729.3|733.8|731.5|730.4|727.8|373
1585674300000|2020-03-31 17:05:00|730.9|729.1|727.1|723.6|731.6|729.2|726.8|723.1|121
1585674600000|2020-03-31 17:10:00|726.1|723.7|720.5|717.7|726.5|723.7|720.4|715.6|160
1585674900000|2020-03-31 17:15:00|720.8|718|724.8|721.6|724.8|721.7|719.8|716.8|157
1585675200000|2020-03-31 17:20:00|725|721.8|726|723.2|726.2|723.4|724.2|720.6|95
1585675500000|2020-03-31 17:25:00|726.2|723.4|724.1|721.3|726.2|723.4|723.9|721.1|95
1585675800000|2020-03-31 17:30:00|724.2|721.4|725.6|722.7|725.8|722.8|724|721.2|63
1585676100000|2020-03-31 17:35:00|725.7|722.8|723.5|720.7|726.1|723.2|723.5|720.7|91
1585676400000|2020-03-31 17:40:00|723.2|720.4|723.7|720.9|724.1|721.3|723.1|720.3|68
1585676700000|2020-03-31 17:45:00|723.8|721|725.1|722.3|725.6|722.8|723.4|720.6|37
1585677000000|2020-03-31 17:50:00|725.4|722.6|724.6|721.8|725.9|723.1|723.7|720.9|75
1585677300000|2020-03-31 17:55:00|725.2|722.4|725.3|722.5|726.1|723.3|725|722.2|50
1585677600000|2020-03-31 18:00:00|725.4|722.6|725.2|722.4|726.5|723.7|725|722.2|57
1585677900000|2020-03-31 18:05:00|725.1|722.3|726.4|723.6|726.8|724|724.5|721.7|97
1585678200000|2020-03-31 18:10:00|725.8|723|725.8|723|726.1|723.3|725.4|722.6|53
1585678500000|2020-03-31 18:15:00|725.7|722.9|724.4|722.6|725.8|723|724.4|722.2|19
1585678800000|2020-03-31 18:20:00|724.5|722.7|725.7|722.9|726.3|723.5|724.5|722.2|17
1585679100000|2020-03-31 18:25:00|725.8|723|725.6|722.8|726|723.2|725.5|722.7|13
1585679400000|2020-03-31 18:30:00|725.7|722.9|725.1|722.3|725.7|723.1|724.6|721.8|17
1585679700000|2020-03-31 18:35:00|725.4|722.6|725.4|722.6|726.3|723.9|725.3|722.5|26
1585680000000|2020-03-31 18:40:00|725.5|722.7|725.8|723|725.9|723.1|725.3|722.5|26
1585680300000|2020-03-31 18:45:00|725.7|722.9|725.9|723.1|725.9|723.1|724.5|722.2|20
1585680600000|2020-03-31 18:50:00|725.8|723|726.6|723.8|726.6|723.9|725|722.6|25
1585680900000|2020-03-31 18:55:00|726.7|723.9|726.9|724.1|727.2|724.4|726.4|723.6|41
1585681200000|2020-03-31 19:00:00|727|724.2|727|724.2|727.1|724.3|726.3|723.5|11
1585681500000|2020-03-31 19:05:00|726.9|724.1|724.5|721.7|730.5|724.6|724|721.2|22
1585681800000|2020-03-31 19:10:00|724.6|721.6|725|722.2|725.2|722.4|724.4|721.6|9
1585682100000|2020-03-31 19:15:00|724.8|722|724.3|721.5|724.8|722|724.3|721.5|6
1585682400000|2020-03-31 19:20:00|723.8|721|723.5|720.7|723.8|721|723.4|720.6|6
1585682700000|2020-03-31 19:25:00|723.8|720.9|724.9|721.6|725.4|721.6|723.8|720.9|22
1585683000000|2020-03-31 19:30:00|725||724.8||725.6||724.7||22
1585683300000|2020-03-31 19:35:00|725||724.7||725.2||724.5||17
1585683600000|2020-03-31 19:40:00|724.8||724.7||724.8||724.5||18
1585683900000|2020-03-31 19:45:00|726.9|725.1|726.3|722.5|728|725.3|725.5|722.5|38
1585684200000|2020-03-31 19:50:00|726.4|723.5|725.3|722.5|727.2|723.5|725.3|722.5|39
1585684500000|2020-03-31 19:55:00|724.7|722.9|724.9|723.1|725.3|723.1|724.6|722.4|27
1585684800000|2020-03-31 20:00:00|724.8|723|724.5|722.7|724.8|723|724.5|722.7|23
1585685100000|2020-03-31 20:05:00|724.3|722.5|723.2|721.4|724.3|722.5|723.1|720.8|20
1585685400000|2020-03-31 20:10:00|723.8|721|724.7|721.3|724.7|721.3|723.8|721|17
1585685700000|2020-03-31 20:15:00|724.8||724.7||725||724.7||4
1585686000000|2020-03-31 20:20:00|724.9|722.7|725.4|722.3|725.6|722.7|724.9|722.2|18
1585686300000|2020-03-31 20:25:00|725.5||725.6||725.6||725.4||5
1585686600000|2020-03-31 20:30:00|725.4|722.2|724.5|721.7|725.8|722.2|724.5|721.7|21
1585686900000|2020-03-31 20:35:00|724.6|721.6|725|721.3|725.5|721.8|723.7|720.7|38
1585687200000|2020-03-31 20:40:00|724.9|721.7|723.8|721|725.4|721.9|723.8|721|26
1585687500000|2020-03-31 20:45:00|723.9|720.9|723.7|720.2|724.1|720.9|723.4|720.2|16
1585687800000|2020-03-31 20:50:00|723.6||723.6||723.6||723.2||5
1585688100000|2020-03-31 20:55:00|723.5|718.1|723.6|718.2|723.6|718.2|723.3|717.8|15
1585692000000|2020-03-31 22:00:00|722|720.2|720.6|717.8|722|720.2|719.6|717.6|50
1585692300000|2020-03-31 22:05:00|720.5|717.5|720.3|717.5|720.9|718.1|720.3|717.5|13
1585692600000|2020-03-31 22:10:00|720.2|717.4|719.8|717|720.2|717.4|719.5|716.7|30
1585692900000|2020-03-31 22:15:00|719.7|716.9|719.9|717.1|721|718.2|719.6|716.8|18
1585693500000|2020-03-31 22:25:00|720.1|717.3|719.9|717.1|720.3|717.5|719.7|716.9|10
1585693800000|2020-03-31 22:30:00|719.8|717|721.5|718.7|721.5|718.7|719.7|716.9|21
1585694100000|2020-03-31 22:35:00|721.6|718.8|721.2|718.4|721.9|719.1|720.9|718.1|13
1585694400000|2020-03-31 22:40:00|721.1|718.3|721.3|718.5|721.4|718.6|721.1|718.3|5
1585694700000|2020-03-31 22:45:00|721.4|718.6|722.2|719.4|722.5|719.7|721.4|718.6|8
1585695000000|2020-03-31 22:50:00|722.1|719.3|721.6|718.8|722.9|720|721.6|718.8|12
1585695300000|2020-03-31 22:55:00|721.5|718.7|721.5|718.7|721.5|718.7|721.5|718.7|1
1585695600000|2020-03-31 23:00:00|722.3|719.5|722.2|719.4|722.3|719.5|722.2|719.4|2
1585695900000|2020-03-31 23:05:00|722.5|719.7|722.2|719.4|723|720.2|722.1|719.3|15
1585696200000|2020-03-31 23:10:00|722.1|719.3|721.7|718.9|722.1|719.3|721.7|718.9|5
1585696500000|2020-03-31 23:15:00|721.8|719|721.8|719|722.4|719.6|721.4|718.6|15
1585696800000|2020-03-31 23:20:00|721.5|718.7|721.4|718.6|722.5|719.7|721.1|718.3|15
1585697100000|2020-03-31 23:25:00|721.3|718.5|722|719.2|723|719.4|721.2|718.4|8
1585697400000|2020-03-31 23:30:00|721.9|719.1|721.8|719|722.6|719.8|720.8|718|29
1585698000000|2020-03-31 23:40:00|721.6|718.8|721.5|718.7|722.8|719.4|720.5|717.7|22
1585698300000|2020-03-31 23:45:00|721.4|718.6|719.8|717|721.7|718.9|719.6|716.8|21
1585698600000|2020-03-31 23:50:00|719.7|716.9|720.1|717.2|720.9|718.1|719.7|716.9|30
1585698900000|2020-03-31 23:55:00|720|717.1|719.9|717.1|720.6|717.8|719.2|716.3|47
1585699200000|2020-04-01 00:00:00|720|717.2|719.2|716.4|720.1|717.3|718.8|715.8|32
1585699500000|2020-04-01 00:05:00|719.1|716.2|719.7|716.8|719.9|717.1|719.1|716.2|27
1585699800000|2020-04-01 00:10:00|719.8|716.9|719.9|717|719.9|717|719.6|716.6|15
1585700100000|2020-04-01 00:15:00|720.2|717.3|720.4|717.6|720.6|717.8|719.9|716.9|13
1585700400000|2020-04-01 00:20:00|720.5|717.7|720.5|717.6|720.5|717.7|720.4|717.5|6
1585700700000|2020-04-01 00:25:00|720.7|717.8|721.1|718.3|721.1|718.3|720.2|717.4|39
1585701000000|2020-04-01 00:30:00|721.3|718.5|722.5|719.7|723|720.2|721.1|718.3|33
1585701300000|2020-04-01 00:35:00|722.4|719.6|724.2|721.4|724.5|721.4|722.4|719.6|12
1585701600000|2020-04-01 00:40:00|724.6|721.8|725.1|722.3|725.3|722.5|723.8|721|15
1585701900000|2020-04-01 00:45:00|726.1|723.3|728.3|725.5|728.3|725.5|726.1|723.3|14
1585702200000|2020-04-01 00:50:00|728.4|725.6|727.1|724.3|728.5|725.7|726.5|723.7|36
1585702500000|2020-04-01 00:55:00|726.8|724|726|723.2|726.9|724.1|725.7|722.9|23
1585702800000|2020-04-01 01:00:00|726.8|724|725.4|722.6|727.3|724.5|725.4|722.6|28
1585703100000|2020-04-01 01:05:00|725.3|722.5|726|723.2|726.1|723.3|725.1|722.3|24
1585703400000|2020-04-01 01:10:00|726.1|723.3|726.7|723.9|726.7|723.9|725.2|722.4|37
1585703700000|2020-04-01 01:15:00|726.5|723.7|725|722.2|726.5|723.7|724.8|722|26
1585704000000|2020-04-01 01:20:00|724.9|722.1|726.6|723.8|726.7|723.9|724.9|722.1|18
1585704300000|2020-04-01 01:25:00|726.8|723.9|729.1|726.3|729.3|726.5|726.8|723.9|28
1585704600000|2020-04-01 01:30:00|729|726.2|727.1|724.3|729|726.2|726.5|723.7|40
1585704900000|2020-04-01 01:35:00|727.2|724.4|726.2|723.4|727.2|724.4|726.2|723.4|16
1585705200000|2020-04-01 01:40:00|725.9|723.1|725.5|722.7|726.2|723.4|725.3|722.5|26
1585705500000|2020-04-01 01:45:00|725.6|722.8|724.3|721.5|726|723.2|723.6|720.8|38
1585705800000|2020-04-01 01:50:00|724.4|721.6|724.5|721.7|724.6|721.8|724|721|14
1585706100000|2020-04-01 01:55:00|724.4|721.6|724.5|721.7|724.6|721.8|723.5|720.7|24
1585706400000|2020-04-01 02:00:00|724.4|721.6|723.9|721.1|724.5|721.7|723.9|721.1|10
1585706700000|2020-04-01 02:05:00|724.3|721.5|724.4|721.6|724.8|722|723.9|721.1|29
1585707000000|2020-04-01 02:10:00|724.3|721.5|725.8|723|725.8|723|724.3|721.5|16
1585707300000|2020-04-01 02:15:00|726.3|723.5|726|723.2|726.8|724|726|723.2|15
1585707600000|2020-04-01 02:20:00|726.3|723|727.2|724|727.5|724.3|726.3|723|8
1585707900000|2020-04-01 02:25:00|727|723.9|726.6|723.1|727|723.9|726.5|723.1|18
1585708200000|2020-04-01 02:30:00|726.7|723.4|727.9|724.7|728.3|725|726.7|723.4|31
1585708500000|2020-04-01 02:35:00|728|725|728.8|725.6|729|725.9|727.7|724.5|39
1585708800000|2020-04-01 02:40:00|728.9|725.7|729.8|726.5|729.8|726.5|728.1|724.9|26
1585709100000|2020-04-01 02:45:00|730|726.7|729.4|726.2|730.1|726.8|729.4|726.2|20
1585709400000|2020-04-01 02:50:00|729.5|726.1|729.6|726.3|729.7|726.5|729|725.7|17
1585709700000|2020-04-01 02:55:00|729.7|726.4|730.1|726.7|730.3|727.1|728.5|725.3|49
1585710000000|2020-04-01 03:00:00|730|726.6|730.2|727.2|731.1|727.8|729.5|726.2|22
1585710300000|2020-04-01 03:05:00|729.7|727|730.2|727|730.2|727.2|729.7|726.7|10
1585710600000|2020-04-01 03:10:00|730.1|726.9|730.2|727|730.2|727|729.3|725.9|15
1585710900000|2020-04-01 03:15:00|730.1|726.9|729.5|726.2|730.1|726.9|729.3|726|20
1585711200000|2020-04-01 03:20:00|729.4|727.1|730.2|727.1|730.3|727.1|729.4|727.1|4
1585711500000|2020-04-01 03:25:00|729.9|727|730.1|726.6|730.1|727|729.9|726.6|5
1585711800000|2020-04-01 03:30:00|730.2|726.8|730|726.5|730.3|726.8|730|726.5|6
1585712100000|2020-04-01 03:35:00|730.1|726.7|729.6|725.9|730.2|726.7|729.5|725.9|15
1585712400000|2020-04-01 03:40:00|729.5|725.8|729.8|726.4|729.8|726.4|729.2|725.6|32
1585712700000|2020-04-01 03:45:00|729.9|726.5|730.2|727|730.2|727|729.9|726.5|6
1585713000000|2020-04-01 03:50:00|730.3||730.2||730.3||730.2||6
1585713300000|2020-04-01 03:55:00|730|727.1|730.1|726.8|730.2|727.1|730|726.7|16
1585713600000|2020-04-01 04:00:00|730.2|726.9|730.3|726.9|730.3|726.9|730|726.7|41
1585713900000|2020-04-01 04:05:00|730.2|726.8|730.1|726.9|730.2|727.1|729.9|726.7|22
1585714200000|2020-04-01 04:10:00|729.9|727|729.8|726.6|730|727|729.7|726.5|12
1585714500000|2020-04-01 04:15:00|729.7|726.7|729.7|726.6|729.8|726.7|729.7|726.6|10
1585714800000|2020-04-01 04:20:00|729.5|726.2|728.6|725.6|729.6|726.6|728.6|725.5|9
1585715100000|2020-04-01 04:25:00|728.5|725.7|728.5|725.7|728.5|725.7|728.5|725.7|2
1585715400000|2020-04-01 04:30:00|728.7|725.9|728.7|725.9|728.7|725.9|728.6|725.8|9
1585715700000|2020-04-01 04:35:00||725.8||725.9||725.9||725.8|2
1585716000000|2020-04-01 04:40:00|728.6|725.8|728.7|725.9|728.7|725.9|728.6|725.8|8
1585716300000|2020-04-01 04:45:00|728.6|725.8|727.8|725|728.6|725.8|727.8|725|9
1585716600000|2020-04-01 04:50:00|728.2|725.4|728.1|725.3|728.2|725.4|728|725.2|14
1585716900000|2020-04-01 04:55:00|728|725.2|728|725.2|728|725.2|727.8|725|7
1585717200000|2020-04-01 05:00:00|727.9|725.1|729|726.2|729|726.2|727.9|725.1|11
1585717500000|2020-04-01 05:05:00|729.1|726.3|727.8|725|729.3|726.5|727.8|725|19
1585717800000|2020-04-01 05:10:00|728.3|725.8|729.9|727.1|729.9|727.1|728.3|725.8|37
1585718100000|2020-04-01 05:15:00|729.6|726.8|729|726.2|729.6|726.8|728.9|726.1|12
1585718400000|2020-04-01 05:20:00|728.9|726.1|728.1|725.3|728.9|726.1|728.1|725.3|11
1585718700000|2020-04-01 05:25:00|728.3|725.5|728.2|725.4|728.3|725.5|727.8|724.9|28
1585719000000|2020-04-01 05:30:00|728.3|725.5|729.1|726.3|729.4|726.6|727.6|724.8|40
1585719300000|2020-04-01 05:35:00|729.2|726.4|729.1|726.3|729.2|726.4|728.9|726.1|12
1585719600000|2020-04-01 05:40:00|729|726.2|725.2|722.4|729.2|726.4|725.1|722.3|30
1585719900000|2020-04-01 05:45:00|725.3|722.5|724.9|722.1|725.5|722.7|723.8|721|32
1585720200000|2020-04-01 05:50:00|724.7|721.8|724.2|721.4|724.7|721.8|723.2|720.4|36
1585720500000|2020-04-01 05:55:00|724.3|721.5|725|722.2|725.1|722.3|724.3|721.5|20
1585720800000|2020-04-01 06:00:00|725.1|722.3|723.9|721.1|725.1|722.3|723.9|721.1|35
1585721100000|2020-04-01 06:05:00|724.4|721.6|723.9|721.1|724.4|721.6|722.9|720.1|38
1585721400000|2020-04-01 06:10:00|723.8|721|723.4|720.6|724.6|721.8|723.3|720.5|15
1585721700000|2020-04-01 06:15:00|723.3|720.5|723.6|720.8|724|721.2|723|720.2|39
1585722000000|2020-04-01 06:20:00|723.7|720.9|723.1|720.3|724|721.2|721.4|718.4|45
1585722300000|2020-04-01 06:25:00|723.3|720.5|722.7|719.9|725.3|722.5|722.5|719.7|41
1585722600000|2020-04-01 06:30:00|722.5|719.7|722.6|719.8|723.4|720.6|722.2|719.4|31
1585722900000|2020-04-01 06:35:00|722.7|719.9|723.5|720.7|724.3|721.4|722.7|719.9|11
1585723200000|2020-04-01 06:40:00|723.4|720.6|722.3|719.5|723.4|720.6|721.5|718.7|41
1585723500000|2020-04-01 06:45:00|722.5|719.7|721.1|718.3|723.4|720.6|721|718.2|22
1585723800000|2020-04-01 06:50:00|721|718.2|722.8|720|722.9|720.1|721|718.2|17
1585724100000|2020-04-01 06:55:00|722.9|720.1|723.3|720.5|723.9|721.1|722.9|720.1|19
1585724400000|2020-04-01 07:00:00|723.4|720.6|724.4|721.6|724.4|721.6|723|720.2|33
1585724700000|2020-04-01 07:05:00|724.3|721.5|724.4|721.6|724.4|721.6|723.8|721|34
1585725000000|2020-04-01 07:10:00|724.3|721.5|725.2|722.4|725.4|722.6|724.3|721.5|60
1585725300000|2020-04-01 07:15:00|725.1|722.3|724.9|722.1|725.2|722.4|723.8|721|17
1585725600000|2020-04-01 07:20:00|725|722.2|722.9|720.1|725.1|722.3|722.8|720|26
1585725900000|2020-04-01 07:25:00|723|720.2|722.8|720|723|720.2|721.7|718.9|36
1585726200000|2020-04-01 07:30:00|723.3|720.5|723.2|720.4|723.5|721.5|721|719.2|52
1585726500000|2020-04-01 07:35:00|723|720.2|723.4|720.6|723.4|720.6|721.7|718.9|22
1585726800000|2020-04-01 07:40:00|723.3|720.5|726.2|723.4|726.2|723.4|722.7|719.9|57
1585727100000|2020-04-01 07:45:00|726.1|723.3|726.1|723.3|727.1|724.3|725.7|722.9|48
1585727400000|2020-04-01 07:50:00|726|723.2|725.1|722.3|726.3|723.5|725|722.2|20
1585727700000|2020-04-01 07:55:00|725.3|722.5|724.9|722.1|725.7|722.9|723.9|721.1|33
1585728000000|2020-04-01 08:00:00|724.8|722|724.9|722.1|725.8|723|724.8|722|28
1585728300000|2020-04-01 08:05:00|724.8|722|724.5|721.7|724.8|722|723.9|721.1|25
1585728600000|2020-04-01 08:10:00|724.6|721.8|724.5|721.7|725.7|722.9|724.5|721.7|25
1585728900000|2020-04-01 08:15:00|724.1|721.3|723|720.2|725|722.2|722.5|719.7|52
1585729200000|2020-04-01 08:20:00|722.8|720|722.2|719.4|722.8|720.1|721.8|719|24
1585729500000|2020-04-01 08:25:00|722.1|719.3|722.6|719.8|722.6|719.8|722.1|719.3|9
1585729800000|2020-04-01 08:30:00|722.7|719.9|722|719.2|722.8|720|721.6|718.8|33
1585730100000|2020-04-01 08:35:00|721.9|719.1|723.5|720.7|724.4|720.9|721.9|719.1|31
1585730400000|2020-04-01 08:40:00|723.6|720.8|725.5|722.7|725.7|722.9|723.6|720.8|22
1585730700000|2020-04-01 08:45:00|725.4|722.6|723.9|721.1|726|723.2|723.5|720.7|33
1585731000000|2020-04-01 08:50:00|724|721.2|724|721.2|724.9|722.1|724|721.2|23
1585731300000|2020-04-01 08:55:00|724.1|721.3|724.5|721.7|724.8|722|724.1|721.3|20
1585731600000|2020-04-01 09:00:00|724.4|721.6|724.3|721.5|724.9|722.1|724.1|721.3|10
1585731900000|2020-04-01 09:05:00|724.4|721.6|724.7|721.9|725.6|722.8|724.4|721.6|25
1585732200000|2020-04-01 09:10:00|724.8|722|724.5|721.7|725.1|722.3|724.5|721.7|16
1585732500000|2020-04-01 09:15:00|724.6|721.8|723.7|720.9|724.8|722|723.7|720.9|9
1585732800000|2020-04-01 09:20:00|723.6|720.8|723.6|720.8|723.7|720.9|723|720.2|20
1585733100000|2020-04-01 09:25:00|723.4|720.6|723.6|720.8|723.6|720.8|722.8|720|10
1585733400000|2020-04-01 09:30:00|723.5|720.7|723.4|720.6|724.8|722|722.8|720|32
1585733700000|2020-04-01 09:35:00|723.6|720.8|723.1|720.3|723.7|720.9|723.1|720.3|5
1585734000000|2020-04-01 09:40:00|723.4|720.6|723.1|720.3|723.4|720.6|722.9|720.1|11
1585734300000|2020-04-01 09:45:00|723.2|720.4|723.8|721|723.8|721|723.2|720.4|18
1585734600000|2020-04-01 09:50:00|723.7|720.9|727.2|724.4|728.9|724.6|723.7|720.9|26
1585734900000|2020-04-01 09:55:00|727.1|724.3|725.1|722.3|727.1|724.3|724.8|722|21
1585735200000|2020-04-01 10:00:00|724.9|722.1|727.3|724.5|727.9|725.1|724.4|721.6|31
1585735500000|2020-04-01 10:05:00|727.4|724.6|726.1|723.3|727.4|724.6|725.9|723.1|20
1585735800000|2020-04-01 10:10:00|726|723.2|725.2|722.4|726.5|723.7|725.2|722.4|18
1585736100000|2020-04-01 10:15:00|724.9|722.1|725.8|723|725.8|723|724.9|722.1|4
1585736400000|2020-04-01 10:20:00|725.9|723.1|725.6|722.8|726.1|723.3|725.5|722.7|9
1585736700000|2020-04-01 10:25:00|725.5|722.7|726.2|723.4|726.2|723.4|725.5|722.7|7
1585737000000|2020-04-01 10:30:00|726.3|723.5|726.1|723.3|726.8|724|726.1|723.3|30
1585737300000|2020-04-01 10:35:00|726.2|723.4|724.8|723|726.5|724.3|724.8|723|13
1585737600000|2020-04-01 10:40:00|724.7|722.9|722.5|720.7|724.7|722.9|722.4|720.6|19
1585737900000|2020-04-01 10:45:00|722.4|720.6|722.8|721|722.8|721|722.2|720.4|7
1585738200000|2020-04-01 10:50:00|723.5|720.7|723.1|720.3|724.2|721.4|723.1|720.3|9
1585738500000|2020-04-01 10:55:00|723|720.2|723|720.2|723.2|720.4|722.7|719.9|17
1585738800000|2020-04-01 11:00:00|723.1|720.3|717.4|715.6|723.2|720.4|717.4|715.6|58
1585739100000|2020-04-01 11:05:00|717.3|715.5|716|714.2|717.7|715.9|715.7|713.9|45
1585739400000|2020-04-01 11:10:00|715.9|714.1|716.2|713.4|717.6|714.8|715.7|713.4|30
1585739700000|2020-04-01 11:15:00|715.9|713.1|717.3|714.5|717.3|714.5|715.1|712.3|28
1585740000000|2020-04-01 11:20:00|717.2|714.4|716.3|713.5|717.2|714.4|716.2|713.4|14
1585740300000|2020-04-01 11:25:00|716.6|713.8|717.5|714.7|717.5|714.7|716.4|713.6|32
1585740600000|2020-04-01 11:30:00|717.4|714.6|719.2|716.4|719.2|716.4|717.4|714.6|22
1585740900000|2020-04-01 11:35:00|723|717.6|720.9|718.1|723|719.1|720.9|717.1|27
1585741200000|2020-04-01 11:40:00|721|718.2|720.5|717.7|721.3|718.5|720.5|717.7|12
1585741500000|2020-04-01 11:45:00|720|717.2|717.7|714.9|720.2|717.4|717.6|714.8|25
1585741800000|2020-04-01 11:50:00|717.9|715.1|717.6|714.8|718|715.2|717.6|714.8|22
1585742100000|2020-04-01 11:55:00|717.5|714.7|718.5|715.7|718.6|715.8|716.7|713.9|23
1585742400000|2020-04-01 12:00:00|718.4|715.6|717|714.2|718.4|715.6|716.5|713.7|25
1585742700000|2020-04-01 12:05:00|716.9|714.1|719.1|716.3|719.5|716.7|715.9|713.1|54
1585743000000|2020-04-01 12:10:00|719.4|716.6|720.8|717.9|721|718.2|719.4|716.6|40
1585743300000|2020-04-01 12:15:00|721|718.2|720.1|717.3|721|718.2|718|715.2|64
1585743600000|2020-04-01 12:20:00|719.8|717|719.8|717|721.5|718.7|719.5|716.7|53
1585743900000|2020-04-01 12:25:00|719.7|716.9|717.8|715|720.4|717.6|717.8|715|48
1585744200000|2020-04-01 12:30:00|717.7|714.9|716.5|713.7|718.6|715.8|715.9|713.1|125
1585744500000|2020-04-01 12:35:00|716.4|713.6|715.1|712.3|716.4|713.6|714.8|712|41
1585744800000|2020-04-01 12:40:00|715.2|712.4|712.3|709.5|715.7|712.9|711.4|708.6|93
1585745100000|2020-04-01 12:45:00|712.2|709.4|712.2|709.4|714.3|711.5|711.5|708.7|85
1585745400000|2020-04-01 12:50:00|712.1|709.3|712.9|711.1|713.6|711.4|712|709.2|81
1585745700000|2020-04-01 12:55:00|712.8|711|713.8|709.5|715.2|711.8|710.6|707.3|91
1585746000000|2020-04-01 13:00:00|712.2|709.4|716.9|714.1|717.3|714.5|706.4|703.6|154
1585746300000|2020-04-01 13:05:00|717.1|714.3|717.2|714.4|718.7|715.9|716.9|714.1|53
1585746600000|2020-04-01 13:10:00|717.1|714.3|715.3|712.5|717.3|714.5|715|712.2|42
1585746900000|2020-04-01 13:15:00|715.4|712.6|714.6|711.8|716.3|713.5|714|711.2|70
1585747200000|2020-04-01 13:20:00|713.9|711.1|712.6|709.8|714.2|711.4|712.5|709.7|59
1585747500000|2020-04-01 13:25:00|712.5|709.7|714|711.2|714.9|712.1|711|708.2|56
1585747800000|2020-04-01 13:30:00|714.3|711.5|706.5|703.3|714.5|711.7|704.9|701.2|112
1585748100000|2020-04-01 13:35:00|705.7|703.1|708.6|705.8|710|707.2|704.6|701.4|129
1585748400000|2020-04-01 13:40:00|708.7|705.9|713.6|708.9|714.8|710.8|708.7|705.9|110
1585748700000|2020-04-01 13:45:00|713.7|709|712.3|709.5|714.4|710.7|710.9|708.1|86
1585749000000|2020-04-01 13:50:00|712.5|709.7|715.7|712.9|716.2|713.4|711.6|708.8|63
1585749300000|2020-04-01 13:55:00|715.6|712.8|716.9|712.3|716.9|714.6|715.1|711.1|69
1585749600000|2020-04-01 14:00:00|717.3|712.2|714.9|712.1|718.2|715.4|713.8|711|102
1585749900000|2020-04-01 14:05:00|714.8|712|720.6|717.8|720.6|717.8|714.7|711.9|61
1585750200000|2020-04-01 14:10:00|721.2|718.4|721.5|718.7|721.9|719.1|720.2|717.4|88
1585750500000|2020-04-01 14:15:00|721.9|719.1|722.1|719.3|722.8|720|721.3|718.5|69
1585750800000|2020-04-01 14:20:00|722.2|719.4|722.4|719.6|724.6|721.8|722|719.2|57
1585751100000|2020-04-01 14:25:00|722.5|719.7|722.8|720|723.5|720.7|721.4|718.6|69
1585751400000|2020-04-01 14:30:00|722.6|719.8|726.1|723.3|726.1|723.3|722.3|719.5|57
1585751700000|2020-04-01 14:35:00|726.2|723.4|725.2|722.4|726.6|723.8|725|722.2|61
1585752000000|2020-04-01 14:40:00|725.3|722.5|725.2|722.4|726.2|723.4|724.8|722|44
1585752300000|2020-04-01 14:45:00|725.3|722.5|726.3|723.5|726.6|723.8|724.7|721.9|56
1585752600000|2020-04-01 14:50:00|726.5|723.7|728.9|726.1|729|726.2|725.3|722.5|69
1585752900000|2020-04-01 14:55:00|729|726.2|727.2|724.4|729.1|726.3|726.2|722.8|42
1585753200000|2020-04-01 15:00:00|727.3|724.5|727.5|724.7|727.7|724.9|725.6|722.8|51
1585753500000|2020-04-01 15:05:00|727.7|724.9|727.1|724.3|728.9|726.1|725.8|723|62
1585753800000|2020-04-01 15:10:00|727.2|724.4|726.5|723.7|728.5|725.7|725.5|722.7|59
1585754100000|2020-04-01 15:15:00|726.6|723.8|727.2|724.4|728|725.2|725.7|722.9|46
1585754400000|2020-04-01 15:20:00|727.3|724.5|726.6|723.8|728.3|725.5|726.4|723.6|46
1585754700000|2020-04-01 15:25:00|726.7|723.9|724.8|722|727|724.2|724.8|722|41
1585755000000|2020-04-01 15:30:00|724.9|722.1|726|723.2|727|724.2|723.6|720.8|79
1585755300000|2020-04-01 15:35:00|726.1|723.3|725.9|723.1|726.9|724.1|725.2|722.4|44
1585755600000|2020-04-01 15:40:00|726|723.2|726|723.2|726.1|723.3|724.8|722|51
1585755900000|2020-04-01 15:45:00|726.1|723.3|726.2|723.4|726.8|724|725.4|722.6|42
1585756200000|2020-04-01 15:50:00|726.1|723.3|726.7|723.9|726.8|724|725.9|723.1|43
1585756500000|2020-04-01 15:55:00|726.6|723.8|725|722.2|727.8|725|724.4|721.5|66
1585756800000|2020-04-01 16:00:00|725.1|722.3|726.6|723.8|727.6|724.8|725.1|722.3|41
1585757100000|2020-04-01 16:05:00|726.7|723.9|727|724.2|727.5|724.7|726.3|723.5|48
1585757400000|2020-04-01 16:10:00|727.1|724.3|727|724.2|727.5|724.7|726.4|723.6|47
1585757700000|2020-04-01 16:15:00|726.9|724.1|726.3|723.5|726.9|724.1|726.1|723.3|37
1585758000000|2020-04-01 16:20:00|726.4|723.6|726.4|723.6|727.5|724.7|726|723.4|44
1585758300000|2020-04-01 16:25:00|726.3|723.5|726|723.2|726.8|724.2|725.4|723|41
1585758600000|2020-04-01 16:30:00|726.1|723.3|725.8|723|726.2|723.4|724.5|721.7|40
1585758900000|2020-04-01 16:35:00|725.7|722.9|725.2|722.4|725.9|723.1|725.2|722.4|19
1585759200000|2020-04-01 16:40:00|725.6|722.8|725.2|722.4|725.7|722.9|724.4|721.6|45
1585759500000|2020-04-01 16:45:00|725.1|722.3|724.3|721.5|725.6|722.8|724.2|721.4|34
1585759800000|2020-04-01 16:50:00|724.2|721.4|723.2|720.4|724.6|721.8|722.5|719.7|45
1585760100000|2020-04-01 16:55:00|723.3|719.7|723.1|720.3|723.8|721|722.9|719.7|30
1585760400000|2020-04-01 17:00:00|723|720.2|720.2|717.4|723|720.2|719.6|716.8|115
1585760700000|2020-04-01 17:05:00|720.3|717.5|720|717.2|721.3|718.5|719.7|716.9|45
1585761000000|2020-04-01 17:10:00|719.9|717.1|719.7|716.9|720.1|717.3|719.2|716.4|30
1585761300000|2020-04-01 17:15:00|719.6|716.8|719.1|716.3|720.3|717.5|719.1|716.3|40
1585761600000|2020-04-01 17:20:00|719|716.2|717.3|714.5|719.1|716.3|717.3|714.5|47
1585761900000|2020-04-01 17:25:00|717.1|714.3|717|713.3|717.1|714.3|715.3|712.5|40
1585762200000|2020-04-01 17:30:00|717.4|713.7|715.5|713.7|717.4|713.7|715.5|713.3|15
1585762500000|2020-04-01 17:35:00|715.4|713.6|715.4|711.8|715.8|713.6|714.9|711.6|36
1585762800000|2020-04-01 17:40:00|715.3|713.8|717.4|714.4|717.9|714.4|714.6|713.8|56
1585763100000|2020-04-01 17:45:00|717.2|714.1|716.6|713.3|717.2|714.1|715.2|712.4|34
1585763400000|2020-04-01 17:50:00|716.9|713.2|717.6|714.1|717.6|714.1|716.9|713.2|9
1585763700000|2020-04-01 17:55:00|717.8|714.2|718.7|715.4|719.1|715.8|717.8|714.2|38
1585764000000|2020-04-01 18:00:00|718.8|715.5|720.1|716.7|720.1|716.7|718.7|715.4|14
1585764300000|2020-04-01 18:05:00|720.4|717|718.6|715.4|720.8|717.5|718.3|714.9|19
1585764600000|2020-04-01 18:10:00|718.5|715.3|718.2|715.2|718.8|715.6|718|714.9|19
1585764900000|2020-04-01 18:15:00|718.3|715.3|717.9|714.8|718.8|715.9|717.7|714.8|33
1585765200000|2020-04-01 18:20:00|718|714.9|718.5|715.3|718.6|715.4|718|714.9|21
1585765500000|2020-04-01 18:25:00|718.4|715.2|719.4|716|720.1|716.4|718.4|715.2|21
1585765800000|2020-04-01 18:30:00|719.3|715.9|719.7|716.2|719.7|716.2|718.6|715.7|22
1585766100000|2020-04-01 18:35:00|719.8|716.4|720|716.3|720|716.4|719.8|716.3|6
1585766400000|2020-04-01 18:40:00|720.1|716.2|720.2|716.5|720.3|716.6|720|716.1|16
1585766700000|2020-04-01 18:45:00|720.1|716.4|719.9|716.6|720.5|717.2|719.5|716|29
1585767000000|2020-04-01 18:50:00|719.7|716.5|720.3|716.8|720.3|716.8|719.7|716.4|18
1585767300000|2020-04-01 18:55:00|720.4|716.7|720.7|717.2|721.1|717.6|720.2|716.7|33
1585767600000|2020-04-01 19:00:00|720.8|717.3|721.2|717.8|722.1|718.6|720.8|717.3|30
1585767900000|2020-04-01 19:05:00|721.3|717.7|720.3|716.9|721.3|717.9|720.2|716.8|12
1585768200000|2020-04-01 19:10:00|720.4|717|720.7|717.2|720.7|717.2|720.4|717|9
1585768500000|2020-04-01 19:15:00|720.5|717.1|720.8|717.3|720.9|717.4|720.5|717|8
1585768800000|2020-04-01 19:20:00|720.9|717.6|721|717.6|721.1|717.6|720.9|717.5|7
1585769100000|2020-04-01 19:25:00|721.1|717.5|720.8|717.3|721.1|717.5|720.7|717.3|8
1585769400000|2020-04-01 19:30:00|720.9|717.4|720.8|717.3|720.9|717.4|720.7|717.3|5
1585769700000|2020-04-01 19:35:00|720.9|717.4|719.7|716.2|720.9|717.4|719.7|716.2|19
1585770000000|2020-04-01 19:40:00|719.6|716.3|720|716.3|720|716.5|719.3|715.9|17
1585770300000|2020-04-01 19:45:00|720.1|716.4|722.9|719|723|719.1|720.1|716.4|29
1585770600000|2020-04-01 19:50:00|722.3|718.9|721.9|718.2|722.7|719.2|721.3|717.4|65
1585770900000|2020-04-01 19:55:00|721.7|718.1|721.1|717.6|721.8|718.1|721.1|717.6|38
1585771200000|2020-04-01 20:00:00|720.7|717.7|720.4|717.2|721.1|718.2|720.3|717.2|22
1585771500000|2020-04-01 20:05:00|720.1|716.9|720.2|717|720.7|717|719.8|716.4|9
1585771800000|2020-04-01 20:10:00|720|716.8|720.6|717.3|720.7|717.4|720|716.8|16
1585772100000|2020-04-01 20:15:00|720.9|717.9|721.6|717.6|722.3|718.4|720.9|717.6|59
1585772400000|2020-04-01 20:20:00|721.8|717.8|722|718|722.2|718.2|721.7|717.8|15
1585772700000|2020-04-01 20:25:00|722.1|718.1|722|718|722.3|718.1|721.9|717.8|10
1585773000000|2020-04-01 20:30:00|721.9|717.9|722|718|722|718|721.9|717.9|4
1585773300000|2020-04-01 20:35:00|722.1|717.9|722|717.9|722.1|717.9|722|717.9|2
1585773600000|2020-04-01 20:40:00|722.1||722.1||722.1||722.1||1
1585773900000|2020-04-01 20:45:00|723|719.2|722.8|718.5|723.4|719.2|722.3|717.9|41
1585774200000|2020-04-01 20:50:00|722.9|718.6|722.9|718.7|722.9|718.7|722.7|718.4|10
1585774500000|2020-04-01 20:55:00|722.8|718.6|723.3|717.8|723.5|718.6|722.7|717.8|35
1585778400000|2020-04-01 22:00:00|729|713.3|721.4|717.8|729|720|720|713.3|17
1585778700000|2020-04-01 22:05:00|721|717.7|722.6|719.8|722.9|719.9|721|717.3|51
1585779000000|2020-04-01 22:10:00|722.4|719.6|720.9|718.1|722.4|719.6|720.7|717.9|27
1585779300000|2020-04-01 22:15:00|721.1|717.7|721.7|718.8|721.7|718.8|720.7|717.7|12
1585779600000|2020-04-01 22:20:00|721.9|719|722|718.9|722|719|721.8|718.7|58
1585779900000|2020-04-01 22:25:00|721.9|719|722|719|722|719|721.9|718.8|5
1585780200000|2020-04-01 22:30:00|721.9|718.8|722|719.2|722|719.2|721.7|718.7|18
1585780500000|2020-04-01 22:35:00|721.9|719|721.2|718.4|722|719.2|721.1|718.3|17
1585780800000|2020-04-01 22:40:00|721.3|718.5|721|718.2|721.5|718.7|721|718.2|15
1585781100000|2020-04-01 22:45:00|720.9|718.1|721.8|719|722.2|719.4|720.6|717.8|17
1585781400000|2020-04-01 22:50:00|722.1|719.3|722.2|719.4|722.2|719.4|722.1|719.3|2
1585781700000|2020-04-01 22:55:00|722.3|719.5|722.5|719.7|723.6|720.8|722.3|719.5|14
1585782000000|2020-04-01 23:00:00|722.4|719.6|722.4|719.6|722.5|719.7|722.4|719.6|3
1585782300000|2020-04-01 23:05:00|722.3|719.5|722.4|719.6|722.4|719.6|722.3|719.5|2
1585782600000|2020-04-01 23:10:00|722.5|719.7|722.5|719.7|722.5|719.7|722.5|719.7|1
1585782900000|2020-04-01 23:15:00|722.4|719.6|723.3|720.5|723.3|720.5|722.4|719.6|7
1585783200000|2020-04-01 23:20:00|723.4|720.6|722.6|719.8|723.4|720.6|722.6|719.8|4
1585783500000|2020-04-01 23:25:00|722.7|719.9|722.9|720.1|723|720.2|722.7|719.9|8
1585783800000|2020-04-01 23:30:00|723|720.2|722.4|719.6|723.4|720.6|722.3|719.5|13
1585784100000|2020-04-01 23:35:00|722.5|719.7|722.5|719.7|722.5|719.7|722.4|719.6|3
1585784400000|2020-04-01 23:40:00|722.7|719.9|722.9|720.1|723.1|720.3|722.7|719.9|10
1585784700000|2020-04-01 23:45:00|722.8|720|723.2|720.4|723.5|720.7|722.8|720|23
1585785000000|2020-04-01 23:50:00|723.1|720.3|722.8|720|723.5|720.7|722.8|720|25
1585785300000|2020-04-01 23:55:00|722.4|719.6|721.9|719.1|722.4|719.6|721.3|718.5|21
1585785600000|2020-04-02 00:00:00|722|719.2|722.4|719.6|723.3|720.5|722|719.2|19
1585785900000|2020-04-02 00:05:00|722.2|719.4|721.9|719.1|722.2|719.4|721.7|718.9|8
1585786200000|2020-04-02 00:10:00|721.8|719|721.6|718.8|722.8|720|721.6|718.8|14
1585786500000|2020-04-02 00:15:00|721.5|718.7|720.8|718|721.5|718.7|720.8|718|13
1585786800000|2020-04-02 00:20:00|720.7|717.9|720.5|717.7|720.7|717.9|719.4|716.6|29
1585787100000|2020-04-02 00:25:00|720.4|717.6|719.6|716.8|720.7|717.9|719.5|716.2|35
1585787400000|2020-04-02 00:30:00|719.2|716.3|717.2|714.4|719.2|716.3|717.2|714.3|29
1585787700000|2020-04-02 00:35:00|717.3|714.5|718.1|715.3|718.1|715.3|717.2|714.4|16
1585788000000|2020-04-02 00:40:00|718|715.2|717.6|714.8|718|715.2|717.5|714.7|10
1585788300000|2020-04-02 00:45:00|717.5|714.7|717.7|714.9|717.8|715|717.5|714.7|3
1585788600000|2020-04-02 00:50:00|718|715.2|717.5|714.7|718|715.2|717.5|714.7|7
1585788900000|2020-04-02 00:55:00|717.6|714.8|717.1|714.3|717.6|714.8|717.1|714.3|3
1585789200000|2020-04-02 01:00:00|717.3|714.5|716.5|713.7|717.3|714.5|715.7|712.9|52
1585789500000|2020-04-02 01:05:00|716.4|713.6|716.7|713.9|716.7|713.9|716.2|713.4|30
1585789800000|2020-04-02 01:10:00|716.6|713.8|716.6|713.8|716.7|713.9|716.4|713.6|15
1585790100000|2020-04-02 01:15:00|716.8|714|717|714.2|717.3|714.5|715.4|712.6|28
1585790400000|2020-04-02 01:20:00|716.9|714.1|716.3|713.5|716.9|714.1|716.2|713.4|10
1585790700000|2020-04-02 01:25:00|716.4|713.6|717.2|714.4|717.7|714.7|716.4|713.6|26
1585791000000|2020-04-02 01:30:00|717.3|714.5|717.9|715.1|718.1|715.3|717.3|714.5|14
1585791300000|2020-04-02 01:35:00|718.2|715.4|717.5|714.7|719.8|717|716.6|713.8|43
1585791600000|2020-04-02 01:40:00|717.4|714.6|717|714.2|717.4|714.6|715.9|713.1|16
1585791900000|2020-04-02 01:45:00|717.4|714.6|717.6|714.8|717.6|714.8|717.2|714.4|10
1585792200000|2020-04-02 01:50:00|718.1|715.3|718.2|715.4|718.3|715.5|717.6|714.8|15
1585792500000|2020-04-02 01:55:00|718.1|715.3|717.5|714.7|718.2|715.4|717.4|714.6|9
1585792800000|2020-04-02 02:00:00|718|715.2|718.6|715.8|718.6|715.8|717.5|714.7|26
1585793100000|2020-04-02 02:05:00|719.1|715.9|720.2|717.4|721.3|717.6|719.1|715.9|15
1585793400000|2020-04-02 02:10:00|720.1|717.3|720.6|717.8|720.6|717.8|720.1|717.3|8
1585793700000|2020-04-02 02:15:00|720.7|719.2|722.2|719.4|722.3|719.5|720.6|719.2|10
1585794000000|2020-04-02 02:20:00|722|719.2|721.5|718.7|722|719.2|721.4|718.6|12
1585794300000|2020-04-02 02:25:00|721.4|718.6|720.9|718.1|721.4|718.6|720.8|718|10
1585794600000|2020-04-02 02:30:00|721|718.2|719.9|717.1|721.1|718.3|719.9|717.1|13
1585794900000|2020-04-02 02:35:00|719.8|717|719.6|716.8|719.8|717|719.3|716.5|9
1585795200000|2020-04-02 02:40:00|719.7|716.9|719.6|716.8|720.1|717.3|719.5|716.7|8
1585795500000|2020-04-02 02:45:00|719.5|716.7|719.9|717.1|720|717.2|719.3|716.5|17
1585795800000|2020-04-02 02:50:00|719.8|717|720.7|717.9|720.9|718.1|719.8|717|9
1585796100000|2020-04-02 02:55:00|720.6|717.8|720.7|717.9|721.5|718.7|720.5|717.7|13
1585796400000|2020-04-02 03:00:00|720.6|717.8|720.3|717.5|720.7|717.9|720.1|717.3|14
1585796700000|2020-04-02 03:05:00|720.2|717.4|719.8|717|720.2|717.4|719.8|717|13
1585797000000|2020-04-02 03:10:00|719.9|717.1|723.1|720.3|723.5|720.5|719.9|717.1|17
1585797300000|2020-04-02 03:15:00|722.9|720.1|722.4|719.6|722.9|720.1|722.3|719.5|13
1585797600000|2020-04-02 03:20:00|722.5|719.7|723.2|720.4|723.9|721.1|722.5|719.7|15
1585797900000|2020-04-02 03:25:00|723.1|720.3|724.1|721.3|724.2|721.4|723.1|720.3|8
1585798200000|2020-04-02 03:30:00|724|721.2|725.1|722.3|725.1|722.3|724|721.2|12
1585798500000|2020-04-02 03:35:00|725|722.2|724.5|721.7|725|722.2|724.5|721.7|11
1585799100000|2020-04-02 03:45:00|724.7|721.9|724.8|722|725|722.2|724.7|721.9|5
1585799400000|2020-04-02 03:50:00|724.9|722.1|724.7|721.9|724.9|722.1|724.7|721.9|2
1585799700000|2020-04-02 03:55:00|724.6|721.8|722.6|719.8|724.9|722.1|722.6|719.8|15
1585800000000|2020-04-02 04:00:00|722.5|719.7|723.6|720.8|723.6|720.8|721.8|719|12
1585800300000|2020-04-02 04:05:00|723.5|720.7|722.9|720.1|723.5|720.7|722.9|720.1|4
1585800600000|2020-04-02 04:10:00|722.5|719.7|722.7|719.9|722.7|719.9|722.1|719.3|25
1585800900000|2020-04-02 04:15:00|722.6|719.8|722.5|719.7|722.7|719.9|722.5|719.7|6
1585801200000|2020-04-02 04:20:00|722.8|720|722.8|720|722.8|720|722.8|720|1
1585801500000|2020-04-02 04:25:00|722.7|719.9|722.7|719.9|722.7|719.9|722.7|719.9|1
1585802100000|2020-04-02 04:35:00|722.6|719.8|722.6|719.8|722.7|719.9|722.2|719.4|11
1585803000000|2020-04-02 04:50:00|722.7|719.9|722.9|720.1|722.9|720.1|722.7|719.9|3
1585803300000|2020-04-02 04:55:00|722.8|720|722.6|719.8|722.8|720|722.5|719.7|8
1585803600000|2020-04-02 05:00:00|722.4|719.6|721.7|718.9|722.4|719.6|721.5|718.7|8
1585803900000|2020-04-02 05:05:00|722.8|719.7|722.1|719.3|722.8|719.7|721.9|719.1|10
1585804200000|2020-04-02 05:10:00|722.2|719.4|721.2|718.4|722.4|719.6|720.7|717.9|22
1585804500000|2020-04-02 05:15:00|721.1|718.3|722.5|719.7|722.5|719.7|721.1|718.3|20
1585804800000|2020-04-02 05:20:00|722.4|719.6|724.1|721.3|724.1|721.3|722.4|719.6|5
1585805100000|2020-04-02 05:25:00|724.3|721.5|723.4|720.6|724.3|721.5|722.6|719.8|7
1585805400000|2020-04-02 05:30:00|723.5|720.7|724.4|721.6|724.5|721.7|723.4|720.6|20
1585805700000|2020-04-02 05:35:00|724.8|722|723.9|721.1|725.1|722.3|723.7|720.9|37
1585806000000|2020-04-02 05:40:00|724|721.2|726.2|723.4|726.2|723.4|724|721.2|34
1585806300000|2020-04-02 05:45:00|726.1|723.3|726.7|723.9|726.7|723.9|725.2|722.4|21
1585806600000|2020-04-02 05:50:00|727.1|724.3|726.1|723.3|728.9|724.9|726.1|723.3|25
1585806900000|2020-04-02 05:55:00|726|723.2|727.6|724.8|727.7|724.9|725.2|722.4|26
1585807200000|2020-04-02 06:00:00|727.5|724.7|728.7|725.9|728.9|726.1|727|724.2|38
1585807500000|2020-04-02 06:05:00|728.8|726|729.5|726.7|731.5|728.7|728.8|726|51
1585807800000|2020-04-02 06:10:00|729.3|726.5|730.3|727.5|731.1|728.3|729.3|726.5|27
1585808100000|2020-04-02 06:15:00|729.9|727.1|732.8|730|734|731.2|729.3|726.5|42
1585808400000|2020-04-02 06:20:00|733.5|730.7|734.3|731.5|735|732.2|733.4|730.6|86
1585808700000|2020-04-02 06:25:00|734.2|731.4|732.3|729.5|734.7|731.9|731.6|728.8|47
1585809000000|2020-04-02 06:30:00|731.4|728.6|729.3|726.5|733.4|730.6|729.3|724.3|35
1585809300000|2020-04-02 06:35:00|727.5|724.4|729.7|726.9|733.5|726.9|726|718.5|65
1585809600000|2020-04-02 06:40:00|729.8|727|731.7|728.9|732.6|729.8|729.8|727|31
1585809900000|2020-04-02 06:45:00|731.4|728.6|731.2|728.4|731.7|728.9|729.6|726.8|19
1585810200000|2020-04-02 06:50:00|730.9|728.1|731.5|728.7|731.9|729.1|730.7|727.9|17
1585810500000|2020-04-02 06:55:00|731.4|728.6|734.3|731.5|737.2|731.7|729.3|726.5|25
1585810800000|2020-04-02 07:00:00|734.1|731.3|736.1|733.3|736.4|733.6|733.3|730.5|25
1585811100000|2020-04-02 07:05:00|735.9|733.1|734.9|732.1|738.6|733.4|733.9|731.1|68
1585811400000|2020-04-02 07:10:00|737.8|731.8|733|730.2|738.5|732.4|732|728.9|144
1585811700000|2020-04-02 07:15:00|736.3|730.4|735|732.2|738.7|732.4|732.2|728.8|137
1585812000000|2020-04-02 07:20:00|738.4|732.3|736.6|731|738.4|732.6|733.3|731|72
1585812300000|2020-04-02 07:25:00|733.7|730.9|734.1|728.8|737.9|731.9|730.8|727.9|123
1585812600000|2020-04-02 07:30:00|733.3|728.7|730.3|726|734.4|728.7|728|724.9|130
1585812900000|2020-04-02 07:35:00|728.1|725.3|728.9|726.1|732.6|726.8|727.7|725.2|55
1585813200000|2020-04-02 07:40:00|732.4|726.3|728|725.2|732.6|726.7|727.8|725|56
1585813500000|2020-04-02 07:45:00|731.5|725.4|730|724.3|731.5|725.4|727|724.2|36
1585813800000|2020-04-02 07:50:00|727|724.2|726.9|724.1|731.3|725.3|726.8|723.4|71
1585814100000|2020-04-02 07:55:00|729.5|724.3|726.5|723.7|730.3|724.4|726|723.6|53
1585814400000|2020-04-02 08:00:00|727.8|724.1|727.2|724.4|730.9|724.5|726.5|723.7|36
1585814700000|2020-04-02 08:05:00|731.2|724.7|728.3|724.1|731.2|725.3|726.5|723.7|70
1585815000000|2020-04-02 08:10:00|727.7|724|723.7|720.9|729.9|724.2|723.6|720.8|98
1585815300000|2020-04-02 08:15:00|726|721.1|725.7|722.9|729.3|723.1|723.4|720.6|78
1585815600000|2020-04-02 08:20:00|728.8|723.2|724.1|721.3|728.9|723.7|724.1|721.3|38
1585815900000|2020-04-02 08:25:00|724.5|721.7|724.6|721.8|725.4|722.6|723.9|721.1|43
1585816200000|2020-04-02 08:30:00|724.7|721.9|724.7|721.9|726.2|723.4|724.4|721.5|59
1585816500000|2020-04-02 08:35:00|724.9|722.1|725|722.2|725.1|722.3|724.6|721.6|37
1585816800000|2020-04-02 08:40:00|725.1|722.3|724.5|721.7|725.1|722.3|724|721.1|34
1585817100000|2020-04-02 08:45:00|724.3|721.5|728.6|725.8|728.9|726.1|724.3|721.5|75
1585817400000|2020-04-02 08:50:00|728.7|725.9|729.5|726.7|730.8|728|728.7|725.7|70
1585817700000|2020-04-02 08:55:00|729.4|726.6|727.8|724.6|730.5|727.7|727.6|724.3|83
1585818000000|2020-04-02 09:00:00|728.1|725.3|728.8|726|729.7|726.9|727.7|724.3|113
1585818300000|2020-04-02 09:05:00|728.9|726.1|728.3|725.5|729.1|726.3|727.2|724.4|68
1585818600000|2020-04-02 09:10:00|728.4|725.6|729.3|726.5|729.3|726.5|728.2|725.4|45
1585818900000|2020-04-02 09:15:00|729.4|726.6|730.8|728|730.8|728|728.7|725.8|40
1585819200000|2020-04-02 09:20:00|731.1|728.3|730.4|727.6|731.4|728.6|729.7|726.9|38
1585819500000|2020-04-02 09:25:00|730.3|727.5|731.4|728.6|731.5|728.7|730.3|727.5|35
1585819800000|2020-04-02 09:30:00|731.1|728.3|730.1|727.3|731.3|728.5|729.8|727.2|31
1585820100000|2020-04-02 09:35:00|729.9|728.1|729.6|726.8|730.2|728.1|728.1|726.3|52
1585820400000|2020-04-02 09:40:00|729.4|726|728.3|725.5|729.4|726|727.6|723.9|20
1585820700000|2020-04-02 09:45:00|728.1|726.3|729.6|726.8|729.6|726.8|728.1|725.6|20
1585821000000|2020-04-02 09:50:00|729.4|726.6|728.7|725.9|729.4|726.6|728.2|725.4|29
1585821300000|2020-04-02 09:55:00|728.5|725.3|728.4|725.6|729.1|726.3|727.3|724|34
1585821600000|2020-04-02 10:00:00|728.3|725.5|728|725.2|728.3|725.5|728|725.2|3
1585821900000|2020-04-02 10:05:00|727.9|725.1|727.2|725.4|728|725.7|727.1|724.9|19
1585822200000|2020-04-02 10:10:00|727.1|725.3|726.3|723.5|727.3|725.5|726.1|723.5|24
1585822500000|2020-04-02 10:15:00|726.6|723.8|725.6|722.8|726.6|723.8|724.5|721.5|63
1585822800000|2020-04-02 10:20:00|725.4|722.6|725.5|722.7|727.6|724.8|725.4|722.6|58
1585823100000|2020-04-02 10:25:00|725.6|722.8|726.1|723.3|726.5|723.7|725.3|721.6|45
1585823400000|2020-04-02 10:30:00|726.2|723.4|726|723.2|726.5|723.7|725.8|723|21
1585823700000|2020-04-02 10:35:00|726.1|723.3|726|723.2|726.5|723.7|725.8|723|37
1585824000000|2020-04-02 10:40:00|726.4|723.6|726.8|724|728|725.2|726|723.2|51
1585824300000|2020-04-02 10:45:00|726.7|723.9|723.3|720.5|726.9|724.1|722.6|719.8|77
1585824600000|2020-04-02 10:50:00|723.4|720.6|724.2|721.3|724.8|722|723.3|720.5|60
1585824900000|2020-04-02 10:55:00|724.5|721.7|723.4|720.6|724.5|721.7|723|720.2|35
1585825200000|2020-04-02 11:00:00|723.2|720.4|725.6|722.8|726.1|723.3|723.2|720.4|75
1585825500000|2020-04-02 11:05:00|725.7|722.9|724.8|722|726.1|723.3|723.7|720.6|68
1585825800000|2020-04-02 11:10:00|724.5|721.7|724.2|721.4|725.2|722.4|723.9|720.3|49
1585826100000|2020-04-02 11:15:00|723.7|720.7|724.6|721.8|724.7|721.9|723.7|720.6|32
1585826400000|2020-04-02 11:20:00|724.3|721.5|725.2|722.4|726|723.2|723.9|720.9|62
1585826700000|2020-04-02 11:25:00|725|722.2|725.4|722.6|725.6|722.8|724.9|722.1|46
1585827000000|2020-04-02 11:30:00|725.2|722.4|723.6|720.7|726.4|723.6|723.5|720.3|53
1585827300000|2020-04-02 11:35:00|723.8|720.8|723.9|721.1|724.1|721.3|723.6|720.5|45
1585827600000|2020-04-02 11:40:00|723.8|721|724.6|721.8|725.6|722.8|723.8|721|57
1585827900000|2020-04-02 11:45:00|724.5|721.7|725.3|722.5|725.5|722.7|724.5|721.7|35
1585828200000|2020-04-02 11:50:00|725|722.2|725.3|722.5|725.8|723|725|722.2|34
1585828500000|2020-04-02 11:55:00|725|722.2|726|723.2|726.2|723.4|725|722.2|45
1585828800000|2020-04-02 12:00:00|725.8|723|724.8|722|726.4|723.6|724.4|721.6|99
1585829100000|2020-04-02 12:05:00|724.9|722.1|726.1|723.3|726.7|724|724.9|722.1|132
1585829400000|2020-04-02 12:10:00|726.2|723.4|725.2|722.4|726.7|723.9|724.9|721.6|95
1585829700000|2020-04-02 12:15:00|725.1|722.2|729|725.9|730.3|726.5|723.8|721|107
1585830000000|2020-04-02 12:20:00|729.1|725.7|732.3|729.2|732.9|729.6|729.1|725|151
1585830300000|2020-04-02 12:25:00|732.6|728.9|734.1|729.4|734.2|730.1|731.8|728.5|102
1585830600000|2020-04-02 12:30:00|735.5|728.7|731.9|729.1|737.1|731.7|731.9|728.5|162
1585830900000|2020-04-02 12:35:00|734.1|728.6|730.4|727.3|734.1|729.1|728.4|724.8|224
1585831200000|2020-04-02 12:40:00|730.6|727.4|731.5|728.2|732.2|729.2|728.7|724.6|141
1585831500000|2020-04-02 12:45:00|731.6|728.8|732.4|729.3|732.8|730|730.4|727.1|113
1585831800000|2020-04-02 12:50:00|732.8|729.4|729.8|726.9|733.3|730.5|729.8|725.9|118
1585832100000|2020-04-02 12:55:00|729.7|726.5|728.3|725.4|730.8|728|728.3|725.3|122
1585832400000|2020-04-02 13:00:00|728.4|725.3|730.7|727.9|731.4|728.6|728.4|725.3|138
1585832700000|2020-04-02 13:05:00|731.1|728|729.7|726|731.4|728.6|729.4|726|114
1585833000000|2020-04-02 13:10:00|729.1|726.5|724.2|721.4|729.3|726.7|724.2|721.3|160
1585833300000|2020-04-02 13:15:00|724.3|721.5|723|720.2|726.9|724.1|723|719.7|147
1585833600000|2020-04-02 13:20:00|722.9|719.9|724.6|721.4|725.3|722.5|720.8|716.9|163
1585833900000|2020-04-02 13:25:00|724.8|721.3|725.3|722.5|725.5|722.7|724|720.8|103
1585834200000|2020-04-02 13:30:00|725.2|722.1|726.1|723.3|728.9|726.1|725.2|722.1|156
1585834500000|2020-04-02 13:35:00|726.2|723.4|725.9|723.1|727.5|724.7|724.9|722.1|102
1585834800000|2020-04-02 13:40:00|726.2|723|722.9|720|727.4|724.6|722.1|718.6|130
1585835100000|2020-04-02 13:45:00|723|719.9|721.5|718.7|724.7|721.9|720.8|717.8|132
1585835400000|2020-04-02 13:50:00|721.6|718.8|718.8|716|723.2|720.4|718.2|715.1|154
1585835700000|2020-04-02 13:55:00|718.6|715.7|723.4|718.2|724.9|721.3|718.6|715.7|172
1585836000000|2020-04-02 14:00:00|723.5|718.7|723.9|720.1|726.3|722.5|723.2|718.7|172
1585836300000|2020-04-02 14:05:00|723.8|720.2|725.8|722.8|726.4|723.4|723.8|720.2|113
1585836600000|2020-04-02 14:10:00|725.7|722.7|726.7|723.3|728.3|725.2|725.4|722.3|163
1585836900000|2020-04-02 14:15:00|727.2|723.6|727.6|724.1|728.5|725.7|726.1|722.3|129
1585837200000|2020-04-02 14:20:00|728|724.5|727.4|724.6|728.2|725.4|726.8|723.2|80
1585837500000|2020-04-02 14:25:00|727.3|723.8|729.2|724.3|729.3|724.5|725|721.5|121
1585837800000|2020-04-02 14:30:00|728|724.4|731.8|728.8|732.7|729.9|727.7|723.9|175
1585838100000|2020-04-02 14:35:00|732.2|728.6|733.4|730.2|733.7|730.9|730|727|261
1585838400000|2020-04-02 14:40:00|733.3|729.9|731.2|728.3|733.4|730.3|730.5|726.8|196
1585838700000|2020-04-02 14:45:00|731.1|727.6|730.5|727.7|731.1|728|729|725.5|158
1585839000000|2020-04-02 14:50:00|730.4|726.9|728.4|724.9|730.5|727.6|727.5|724|142
1585839300000|2020-04-02 14:55:00|728.5|725|729.9|726.8|732|727.7|728.4|725|147
1585839600000|2020-04-02 15:00:00|730|726.7|729|725.6|730.9|727.7|728.6|725.2|134
1585839900000|2020-04-02 15:05:00|728.9|726.2|729.7|726.5|729.8|727|727.5|724.3|113
1585840200000|2020-04-02 15:10:00|729.6|726.7|728.3|724.9|729.7|726.9|728.1|724.8|84
1585840500000|2020-04-02 15:15:00|728.6|725.1|729.9|726.7|730.1|727.2|728|724.7|108
1585840800000|2020-04-02 15:20:00|730|727.2|728.9|725.5|730.1|727.3|727.9|724.5|113
1585841100000|2020-04-02 15:25:00|729|725.9|729.3|725.6|729.3|726.4|728.3|724.8|67
1585841400000|2020-04-02 15:30:00|729.1|726.5|727.6|724.4|729.3|726.5|727.6|723.8|125
1585841700000|2020-04-02 15:35:00|727.8|724.5|728.3|725.5|728.3|725.5|727.3|723.8|80
1585842000000|2020-04-02 15:40:00|728.2|725.1|729.1|726|729.7|726.9|728.2|725.1|72
1585842300000|2020-04-02 15:45:00|729.2|726.4|727.9|724.8|729.2|726.4|727.9|724.7|114
1585842600000|2020-04-02 15:50:00|728.1|725.3|728.2|725.4|728.5|725.7|727.6|724.1|63
1585842900000|2020-04-02 15:55:00|728.3|725.5|728.6|725.8|729.8|727|728.3|725|79
1585843200000|2020-04-02 16:00:00|728.7|725.9|727.4|724.6|729.4|726.6|727.1|723.5|84
1585843500000|2020-04-02 16:05:00|727.3|724.1|728.2|725.3|728.6|725.7|727.3|724|87
1585843800000|2020-04-02 16:10:00|728.3|725|728.5|725.7|728.6|725.8|727.9|724.6|63
1585844100000|2020-04-02 16:15:00|728.4|725.1|729.2|725.8|729.4|726.6|727.2|724.1|146
1585844400000|2020-04-02 16:20:00|729.3|726.5|728|724.8|729.7|726.9|728|724.6|118
1585844700000|2020-04-02 16:25:00|728.1|725.3|728.4|725.6|728.8|726|727.6|724.2|116
1585845000000|2020-04-02 16:30:00|728.3|725.1|728.5|724.8|729.3|726.5|728|724.6|82
1585845300000|2020-04-02 16:35:00|728.6|725.8|728.4|725.6|728.8|726|728.3|725|57
1585845600000|2020-04-02 16:40:00|728.3|725.3|729.5|726.7|729.5|726.7|727.4|724.3|58
1585845900000|2020-04-02 16:45:00|729.6|726.6|730.6|727.8|730.6|727.8|728.9|726.1|74
1585846200000|2020-04-02 16:50:00|730.5|727.5|730.9|727.9|731|728.2|729.2|726.1|112
1585846500000|2020-04-02 16:55:00|730.2|728|730.9|727.9|730.9|728|728.9|725.9|82
1585846800000|2020-04-02 17:00:00|731|728.2|731.1|728.3|733.2|730.4|729.9|726.5|277
1585847100000|2020-04-02 17:05:00|731.3|727.9|731.8|729|732.2|729.4|730.8|727.7|148
1585847400000|2020-04-02 17:10:00|731.6|728.2|731.2|727.9|731.9|729.1|730.5|727.3|105
1585847700000|2020-04-02 17:15:00|731.1|727.7|732|729.2|732.1|729.3|730.9|727.4|93
1585848000000|2020-04-02 17:20:00|731.7|728.4|732.1|728.9|732.4|729.6|731.1|727.7|120
1585848300000|2020-04-02 17:25:00|732.3|729.5|730|726.5|732.6|729.8|730|726.5|123
1585848600000|2020-04-02 17:30:00|730.2|727.4|730|727.2|730.7|727.7|729.7|726|110
1585848900000|2020-04-02 17:35:00|729.8|726.5|730|726.8|730.5|727.7|729.8|726.2|83
1585849200000|2020-04-02 17:40:00|729.9|727|732.2|728.9|732.2|729.4|729.8|726.4|121
1585849500000|2020-04-02 17:45:00|732.3|729.5|732.4|729.6|732.5|729.7|731.5|728.2|101
1585849800000|2020-04-02 17:50:00|732.3|729.5|732.8|729.3|734.9|729.9|732.3|728.6|63
1585850100000|2020-04-02 17:55:00|732.7|729.4|732.2|729.4|732.7|729.5|731.6|728.6|61
1585850400000|2020-04-02 18:00:00|731.8|728.7|730|726.8|732|729.2|730|726.6|98
1585850700000|2020-04-02 18:05:00|730.3|727.5|729.8|727|730.9|728.1|729.4|726.2|112
1585851000000|2020-04-02 18:10:00|729.7|726.9|730.5|727.7|730.9|728.1|729.3|726.3|101
1585851300000|2020-04-02 18:15:00|730.8|728|730.9|728.1|731.3|728.5|730.4|726.9|67
1585851600000|2020-04-02 18:20:00|730.6|727|730.4|726.7|731|727.9|730.3|726.5|80
1585851900000|2020-04-02 18:25:00|730.5|727.1|732.2|728.1|733.1|729|730.5|726.4|141
1585852200000|2020-04-02 18:30:00|731.8|728|731|726.9|732.1|728.6|730.3|725.4|144
1585852500000|2020-04-02 18:35:00|731.1|726.7|731.9|728|732.1|728.7|731.1|726.4|122
1585852800000|2020-04-02 18:40:00|732.1|728.5|731.5|727.7|732.1|728.6|731.3|726.3|109
1585853100000|2020-04-02 18:45:00|731.6|728.1|731.9|728.6|732|728.7|731.3|727.4|81
1585853400000|2020-04-02 18:50:00|732|728.1|732.2|728.5|733.2|729.8|732|728.1|76
1585853700000|2020-04-02 18:55:00|732|727.7|731.9|728.5|732.2|729|731.5|727.4|70
1585854000000|2020-04-02 19:00:00|732.1|728.7|732.8|729.5|733.1|729.7|732|727.8|70
1585854300000|2020-04-02 19:05:00|733.1|728.9|732.6|728.4|734.5|731.1|732.6|728.3|107
1585854600000|2020-04-02 19:10:00|732.9|729.4|732.4|729.1|732.9|729.4|731.8|727.5|88
1585854900000|2020-04-02 19:15:00|732.5|728.3|733.3|729.7|733.5|730.2|732.5|728.2|105
1585855200000|2020-04-02 19:20:00|733.4|729.4|733.3|730|733.7|730.3|733.2|729|51
1585855500000|2020-04-02 19:25:00|733.5|729.4|733.3|729.8|733.8|730.5|733.1|729.3|67
1585855800000|2020-04-02 19:30:00|733.5|729.9|733.3|730.2|733.6|730.4|733.2|729.4|31
1585856100000|2020-04-02 19:35:00|733.6|729.4|733.3|729.9|733.6|730.5|732.9|728.7|31
1585856400000|2020-04-02 19:40:00|733.4|729.5|733|729.5|733.5|730.1|732.8|728.7|44
1585856700000|2020-04-02 19:45:00|732.8|729.7|732.2|728.5|733.3|730.1|732.2|727.8|57
1585857000000|2020-04-02 19:50:00|732.3|728.6|733.1|729.7|733.2|729.9|732.3|728.2|130
1585857300000|2020-04-02 19:55:00|733|729.3|733.4|729.6|733.5|729.8|732.2|727.8|116
1585857600000|2020-04-02 20:00:00|733.2|730.4|733.5|730.1|733.5|730.7|733.1|729|35
1585857900000|2020-04-02 20:05:00|733.6|730.2|733.3|730.5|733.7|730.8|732.8|729.1|62
1585858200000|2020-04-02 20:10:00|733.2|730.3|732.8|729.3|733.2|730.3|732.7|728.7|53
1585858500000|2020-04-02 20:15:00|732.6|728.8|732.4|729.6|732.7|730|731.9|728.2|47
1585858800000|2020-04-02 20:20:00|733|729|732.9|730.1|733|730.2|732.9|729|11
1585859100000|2020-04-02 20:25:00|733|730.2|733|730.2|733.1|730.3|733|729.2|14
1585859400000|2020-04-02 20:30:00|733.2|729.4|733|730.2|733.3|730.5|732.9|728.9|45
1585859700000|2020-04-02 20:35:00|732.9|729.2|733.1|730.3|733.2|730.3|732.8|729|44
1585860000000|2020-04-02 20:40:00|733.2|730.4|733.6|729.6|733.7|730.4|733.1|729.1|7
1585860300000|2020-04-02 20:45:00|733.4|730|732.9|728.7|733.5|730|732.8|728.4|96
1585860600000|2020-04-02 20:50:00|732.8|728.6|732.5|728.5|732.9|729.2|732.5|728.1|85
1585860900000|2020-04-02 20:55:00|732.6|728.8|733.1|729|733.3|729.4|732.6|728.8|13
1585864800000|2020-04-02 22:00:00|739.3|723.6|733|730.2|739.4|730.7|731.7|723.5|36
1585865100000|2020-04-02 22:05:00|732.9|730.1|733.1|730.3|733.4|730.6|732.5|729.7|16
1585865400000|2020-04-02 22:10:00|733|730.2|732.9|730.1|733|730.2|732.9|730.1|2
1585865700000|2020-04-02 22:15:00|732.8|730|732.9|730.1|732.9|730.1|732.7|729.9|9
1585866000000|2020-04-02 22:20:00|732.8|730|732.6|729.8|732.8|730|732.6|729.8|3
1585866300000|2020-04-02 22:25:00|732.5|729.7|732.1|729.3|732.5|729.7|732.1|729.3|7
1585866900000|2020-04-02 22:35:00|732|729.2|732|729.2|732|729.2|732|729.2|1
1585867200000|2020-04-02 22:40:00|732.2|729.4|732.1|729.3|732.2|729.4|732.1|729.3|2
1585867500000|2020-04-02 22:45:00|732|729.2|732.1|729.3|732.2|729.4|732|729.2|14
1585868100000|2020-04-02 22:55:00|732.2|729.4|732.1|729.3|732.2|729.4|732.1|729.3|8
1585868400000|2020-04-02 23:00:00|732.2|729.4|731.6|728.8|734.3|729.4|731.6|727.7|30
1585868700000|2020-04-02 23:05:00|733.5|728|731.7|728.9|733.5|728.9|731.7|728|6
1585869000000|2020-04-02 23:10:00|733.9|727.6|731.5|728.7|733.9|728.8|731.5|727.6|9
1585869300000|2020-04-02 23:15:00|731.6|728.8|733|729.7|733|729.7|731.5|728.7|3
1585869600000|2020-04-02 23:20:00|732.5|729.5|732.6|729.8|732.7|729.9|732.2|729.4|6
1585869900000|2020-04-02 23:25:00|732.7|729.9|732.3|729.5|732.8|730|732.3|729.5|10
1585870200000|2020-04-02 23:30:00|732.2|729.4|732.1|729.3|732.2|729.4|731.9|729.1|4
1585870500000|2020-04-02 23:35:00|732|729.2|732|729.2|732|729.2|732|729.2|1
1585870800000|2020-04-02 23:40:00|732.1|729.3|731.4|728.6|732.2|729.4|731.2|728.4|9
1585871100000|2020-04-02 23:45:00|731.5|728.7|731.2|728.4|731.5|728.7|730.8|728|16
1585871400000|2020-04-02 23:50:00|731.3|728.5|731.3|728.5|731.3|728.5|730.9|728.1|7
1585871700000|2020-04-02 23:55:00|731.6|728.8|731.7|728.9|731.7|728.9|731.6|728.8|6
1585872000000|2020-04-03 00:00:00|731.6|728.8|732.3|729.5|733.2|730.4|731.6|728.8|25
1585872300000|2020-04-03 00:05:00|732.2|729.4|731.1|728.3|732.2|729.4|730.6|727.8|26
1585872600000|2020-04-03 00:10:00|731.2|728.4|730.5|727.7|732.7|729.9|730.5|727.7|17
1585872900000|2020-04-03 00:15:00|730.6|727.8|731.1|728.3|731.1|728.3|730.6|727.8|11
1585873200000|2020-04-03 00:20:00|731|728.2|731.1|728.3|731.8|729|731|728.2|25
1585873500000|2020-04-03 00:25:00|731.2|728.4|730.8|728|731.2|728.4|730.7|727.9|24
1585873800000|2020-04-03 00:30:00|730.7|727.9|729.7|726.9|730.7|727.9|728.6|725.8|25
1585874100000|2020-04-03 00:35:00|729.2|726.4|729.4|726.6|732.3|726.7|728.7|725.9|44
1585874400000|2020-04-03 00:40:00|731.6|726.2|729.5|726.7|732.3|726.8|729.3|726.2|39
1585874700000|2020-04-03 00:45:00|732.2|726.5|730.8|728|735|728.3|729.5|726.5|71
1585875000000|2020-04-03 00:50:00|732.9|726.9|731|726.7|732.9|727.5|729.2|725|89
1585875300000|2020-04-03 00:55:00|730.8|726.9|729.2|726.4|732|727.2|729.2|725|33
1585875600000|2020-04-03 01:00:00|731|725.4|731.3|725.7|732.2|727.1|729.1|725|59
1585875900000|2020-04-03 01:05:00|729.3|726.5|730.1|727.3|732.1|727.8|729.1|725.3|35
1585876200000|2020-04-03 01:10:00|730|727.2|730.7|727.1|732|727.4|729.6|726.4|22
1585876500000|2020-04-03 01:15:00|732.1|726.3|731.7|725.4|732.1|727.2|729.1|725.4|38
1585876800000|2020-04-03 01:20:00|729.1|726.3|729.2|726.4|731.8|726.5|728.9|725.4|46
1585877100000|2020-04-03 01:25:00|729.4|726.6|729|724.7|731.2|726.6|728.3|724.1|54
1585877400000|2020-04-03 01:30:00|727.9|725.1|731.5|725.2|731.6|726.6|727.9|724.4|92
1585877700000|2020-04-03 01:35:00|729.1|726.3|731.8|726.1|732.6|727.7|729.1|725.1|110
1585878000000|2020-04-03 01:40:00|731.6|725.7|730.3|725.7|732|726.9|729|724.7|76
1585878300000|2020-04-03 01:45:00|731.1|725.3|730.2|727.4|732.3|727.4|729|724.9|55
1585878600000|2020-04-03 01:50:00|731.8|726.3|728.8|726|731.8|727.1|728.3|723.9|68
1585878900000|2020-04-03 01:55:00|730.7|725.3|728.5|725.7|731.4|726|728.3|723.8|24
1585879200000|2020-04-03 02:00:00|728.6|725.8|730.4|726|731.4|726.5|728.5|724.5|21
1585879500000|2020-04-03 02:05:00|729.3|726.5|728.3|725.5|731.4|726.5|728.2|724.4|58
1585879800000|2020-04-03 02:10:00|729.8|724.9|728.4|725.6|730.9|725.7|727.5|723.4|63
1585880100000|2020-04-03 02:15:00|728.5|725.7|728|724.4|730.9|725.9|727.4|723.6|59
1585880400000|2020-04-03 02:20:00|728.9|723.8|729.1|724.5|730.3|725.3|726.9|723.3|59
1585880700000|2020-04-03 02:25:00|728.3|725|727.9|725.1|730.2|725.5|727.6|724.1|42
1585881000000|2020-04-03 02:30:00|730.2|724.3|728.6|725.8|731.9|726.3|727.8|724.3|56
1585881300000|2020-04-03 02:35:00|728.5|725.7|728.4|725.6|729.6|726.2|728.4|725.6|10
1585881600000|2020-04-03 02:40:00|728.5|725.7|728.4|725.6|728.6|725.8|728.3|725.5|8
1585881900000|2020-04-03 02:45:00|728.5|725.7|728.3|725.5|729|726.2|728.1|725.3|14
1585882200000|2020-04-03 02:50:00|728.2|725.4|728.5|725.7|729.1|726.3|728.1|725.3|34
1585882500000|2020-04-03 02:55:00|728.4|725.6|729.1|726.3|729.5|726.7|728.4|725.6|29
1585882800000|2020-04-03 03:00:00|729.2|726.4|729.2|726.4|729.6|726.8|728.4|725.6|23
1585883100000|2020-04-03 03:05:00|729.3|726.5|730.1|727.3|730.2|727.4|729.3|726.5|8
1585883400000|2020-04-03 03:10:00|730|727.2|730|727.2|730.3|727.5|729.9|727.1|19
1585883700000|2020-04-03 03:15:00|730.3|727.5|729.2|726.4|730.3|727.5|729.2|726.4|12
1585884000000|2020-04-03 03:20:00|729|726.2|729|726.2|729|726.2|728.1|725.3|27
1585884300000|2020-04-03 03:25:00|729.1|726.3|728.7|725.9|729.5|726.7|728.7|725.9|13
1585884600000|2020-04-03 03:30:00|728.6|725.8|728.3|725.5|728.6|725.8|728.3|725.5|4
1585884900000|2020-04-03 03:35:00|728.7|725.9|729.3|726.5|729.3|726.5|728.5|725.7|6
1585885200000|2020-04-03 03:40:00|729.4|726.6|729.1|726.3|729.5|726.7|729|726.2|18
1585885500000|2020-04-03 03:45:00|728.6|725.8|728.6|725.8|728.6|725.8|728.4|725.6|3
1585885800000|2020-04-03 03:50:00|728.5|725.7|728.5|725.7|728.5|725.7|728.3|725.5|4
1585886400000|2020-04-03 04:00:00|728.4|725.6|728.6|725.8|728.6|725.8|728.3|725.5|5
1585886700000|2020-04-03 04:05:00|728.5|725.7|728.4|725.6|728.5|725.7|728.3|725.5|4
1585887000000|2020-04-03 04:10:00|728.3|725.5|727.2|724.4|728.3|725.5|727.2|724.4|8
1585887300000|2020-04-03 04:15:00|727.1|724.3|728.1|725.3|728.1|725.3|727.1|724.3|11
1585887600000|2020-04-03 04:20:00|728.2|725.4|728.9|726.1|728.9|726.1|728.2|725.4|5
1585887900000|2020-04-03 04:25:00|729|726.2|728.5|725.7|729.1|726.3|728.5|725.7|9
1585888200000|2020-04-03 04:30:00|728.6|725.8|727.6|724.8|728.6|725.8|727.6|724.8|18
1585888500000|2020-04-03 04:35:00|727.7|724.9|727.8|725|727.8|725|727.7|724.9|2
1585888800000|2020-04-03 04:40:00|727.9|725.1|727.5|724.7|727.9|725.1|727.5|724.7|4
1585889100000|2020-04-03 04:45:00|727.4|724.6|727.7|724.9|727.7|724.9|727.4|724.6|4
1585889400000|2020-04-03 04:50:00|728|725.2|727.8|725|728|725.2|727.8|725|2
1585889700000|2020-04-03 04:55:00|727.7|724.9|727.4|724.6|727.7|724.9|727.4|724.6|3
1585890000000|2020-04-03 05:00:00|727.3|724.5|727.4|724.6|727.5|724.7|727.3|724.5|4
1585890300000|2020-04-03 05:05:00|727.2|724.4|727.7|724.9|727.8|725|727|724.2|6
1585890600000|2020-04-03 05:10:00|727.6|724.8|727.5|724.7|727.9|725.1|727.1|724.3|13
1585890900000|2020-04-03 05:15:00|727.4|724.6|726.5|723.7|727.8|725|726.1|723.3|18
1585891200000|2020-04-03 05:20:00|726.3|723.5|726.5|723.7|726.5|723.7|726.2|723.4|7
1585891500000|2020-04-03 05:25:00|726.3|723.5|726.9|724.1|726.9|724.1|726.1|723.3|10
1585891800000|2020-04-03 05:30:00|726.8|724|725.7|722.9|726.8|724|725.6|722.8|14
1585892100000|2020-04-03 05:35:00|725.8|723|726.9|724.1|726.9|724.1|725.3|722.5|16
1585892400000|2020-04-03 05:40:00|726.7|723.9|726.2|723.4|726.7|723.9|726.1|723.3|11
1585892700000|2020-04-03 05:45:00|726.1|723.3|726.7|723.9|726.7|723.9|725.3|722.5|23
1585893000000|2020-04-03 05:50:00|726.8|724|726.1|723.3|726.8|724|725.9|723.1|11
1585893300000|2020-04-03 05:55:00|726.2|723.4|726.9|724.1|727.1|724.3|726.2|723.4|25
1585893600000|2020-04-03 06:00:00|727|724.2|726.5|723.7|727|724.2|726.3|723.5|13
1585893900000|2020-04-03 06:05:00|726.4|723.6|726.8|724|726.8|724|726.4|723.6|9
1585894200000|2020-04-03 06:10:00|726.7|723.9|726.2|723.4|726.7|723.9|726.2|723.4|8
1585894500000|2020-04-03 06:15:00|726.4|723.6|727.4|724.6|727.4|724.6|726.3|723.5|10
1585894800000|2020-04-03 06:20:00|727.5|724.7|727.4|724.6|727.5|724.7|726.8|724|11
1585895100000|2020-04-03 06:25:00|727.2|724.4|726.9|724.1|727.4|724.6|726.9|724.1|11
1585895400000|2020-04-03 06:30:00|727|724.2|727|724.2|727|724.2|726.5|723.7|13
1585895700000|2020-04-03 06:35:00|726.9|724.1|725.4|722.6|726.9|724.1|725.3|722.5|21
1585896000000|2020-04-03 06:40:00|725.5|722.7|726.3|723.5|726.3|723.5|724.7|721.9|21
1585896300000|2020-04-03 06:45:00|726.2|723.4|726.9|724.1|727|724.2|726|723.2|13
1585896600000|2020-04-03 06:50:00|727|724.2|727.7|724.9|728.3|725.5|727|724.2|19
1585896900000|2020-04-03 06:55:00|727.6|724.8|726.3|723.5|728.1|725.3|726.3|723.5|22
1585897200000|2020-04-03 07:00:00|726.4|723.6|726.5|723.7|726.6|723.8|726.2|723.4|9
1585897500000|2020-04-03 07:05:00|726.6|723.8|725|722.2|726.6|723.8|725|722.2|31
1585897800000|2020-04-03 07:10:00|725.1|722.3|725.3|722.5|725.8|723|724.9|722.1|31
1585898100000|2020-04-03 07:15:00|725.2|722.4|723.9|721.1|725.2|722.4|723.8|721|20
1585898400000|2020-04-03 07:20:00|724|721.2|723.9|721.1|724|721.2|723.8|721|8
1585898700000|2020-04-03 07:25:00|724|721.2|725.6|722.8|725.8|723|723.9|721.1|22
1585899000000|2020-04-03 07:30:00|725.5|722.7|725.5|722.7|725.8|723|725.3|722.5|14
1585899300000|2020-04-03 07:35:00|725.6|722.8|725.7|722.9|725.7|722.9|724.5|721.7|17
1585899600000|2020-04-03 07:40:00|725.8|723|726.6|723.8|726.7|723.9|725.6|722.8|17
1585899900000|2020-04-03 07:45:00|726.5|723.7|726|723.2|726.7|723.9|725.7|722.9|15
1585900200000|2020-04-03 07:50:00|726.1|723.3|726|723.2|726.3|723.5|726|723.2|6
1585900500000|2020-04-03 07:55:00|725.9|723.1|726.7|723.9|727.1|724.3|725.6|722.8|24
1585900800000|2020-04-03 08:00:00|726.8|724|725.9|723.1|726.8|724|725.6|722.8|15
1585901100000|2020-04-03 08:05:00|726.8|724|726.5|724.7|726.8|724.7|726.2|723.4|11
1585901400000|2020-04-03 08:10:00|727.3|724.5|727.1|724.3|727.3|724.5|727.1|724.3|6
1585901700000|2020-04-03 08:15:00|727.2|724.4|727.2|724.4|727.2|724.4|727.2|724.4|1
1585902000000|2020-04-03 08:20:00|727.1|724.3|725.6|722.8|727.1|724.3|725.6|722.8|9
1585902300000|2020-04-03 08:25:00|725.5|722.7|724.4|721.6|725.8|723|723.3|720.5|33
1585902600000|2020-04-03 08:30:00|724.5|721.7|723.5|721.7|724.5|721.7|722.7|720.1|15
1585902900000|2020-04-03 08:35:00|723.9|721.1|722.1|719.3|724.1|721.3|721.5|717.7|45
1585903200000|2020-04-03 08:40:00|722.3|718.7|720.5|717.3|722.3|719.5|720|716.6|76
1585903500000|2020-04-03 08:45:00|720.3|716.7|721|718.2|721.8|719|720.2|716.7|117
1585903800000|2020-04-03 08:50:00|720.5|717.1|720.4|717.6|721.5|718.7|719.5|716.5|88
1585904100000|2020-04-03 08:55:00|719.9|716.7|718.9|716.1|720.5|717.7|718.9|716.1|50
1585904400000|2020-04-03 09:00:00|718.8|716|720.7|717.9|721.3|718.5|718.6|715.8|80
1585904700000|2020-04-03 09:05:00|721.2|717.3|721.4|718.4|722|719.1|720.8|715.8|68
1585905000000|2020-04-03 09:10:00|722|716.2|718.5|714.8|722|719|718.5|714.6|97
1585905300000|2020-04-03 09:15:00|718.9|716.1|719.8|717|720.3|717.5|718.7|714.6|84
1585905600000|2020-04-03 09:20:00|719.3|715.6|718.7|715.8|719.7|716.9|718.5|714.4|49
1585905900000|2020-04-03 09:25:00|719.1|716.3|720.1|716.2|720.7|717.9|718.7|714.9|70
1585906200000|2020-04-03 09:30:00|720.5|716.4|719.2|715.3|720.5|717.7|719.2|715|43
1585906500000|2020-04-03 09:35:00|719|715.8|718.5|715.7|719.9|717.1|718|713.2|40
1585906800000|2020-04-03 09:40:00|718.2|715.4|720.1|716.9|721.4|717.8|718.2|715.3|68
1585907100000|2020-04-03 09:45:00|719.9|717.2|722.3|719.1|722.3|719.4|719.8|715.6|75
1585907400000|2020-04-03 09:50:00|722.7|719.3|722.4|718.6|723.2|720.4|721.8|717.9|98
1585907700000|2020-04-03 09:55:00|722.7|719|723.4|719.8|724.1|721.3|721.6|717.6|82
1585908000000|2020-04-03 10:00:00|723.8|719.3|725.8|722.2|726.5|723.7|723.6|719.3|115
1585908300000|2020-04-03 10:05:00|726.1|721.8|726.3|723.5|726.9|724.1|725.8|721.5|44
1585908600000|2020-04-03 10:10:00|726|722|724.3|720.3|726.4|723.6|724|719.8|82
1585908900000|2020-04-03 10:15:00|724.7|721.9|723.7|719.7|724.7|721.9|723.7|719.1|55
1585909200000|2020-04-03 10:20:00|723.8|720.2|724.6|721|725|722.2|722.9|719|88
1585909500000|2020-04-03 10:25:00|724.7|721.9|726.1|723.3|726.1|723.3|724.5|720.4|45
1585909800000|2020-04-03 10:30:00|726.4|723.6|725.8|723|726.4|723.6|725.2|720.7|39
1585910100000|2020-04-03 10:35:00|725.7|722.9|723|720.2|725.7|722.9|722.8|718.8|69
1585910400000|2020-04-03 10:40:00|722.8|718.7|723.6|720.8|724|721.2|722.7|718.7|56
1585910700000|2020-04-03 10:45:00|723.4|720.6|723.7|720.9|723.7|720.9|722.8|718.9|28
1585911000000|2020-04-03 10:50:00|723.3|719.8|724.1|720.2|724.5|721.7|722.4|718.3|40
1585911300000|2020-04-03 10:55:00|724.5|720.6|722.5|717.9|724.5|721.7|722.5|717.4|58
1585911600000|2020-04-03 11:00:00|722.8|720|724.5|721.7|724.5|721.7|722.2|717.4|71
1585911900000|2020-04-03 11:05:00|724.2|719.9|724.2|721.4|724.6|721.8|723.5|719.1|59
1585912200000|2020-04-03 11:10:00|723.7|719.7|723.8|721|724.2|721.4|723.4|719.1|59
1585912500000|2020-04-03 11:15:00|723.4|719.6|722.6|719|723.8|721|722.6|718.5|21
1585912800000|2020-04-03 11:20:00|723|720.2|723|720.2|723|720.2|722|717.3|47
1585913100000|2020-04-03 11:25:00|722.7|718.6|722.3|719.5|723.1|720.3|721.6|716.5|49
1585913400000|2020-04-03 11:30:00|722|717.3|724.2|719.6|724.4|721.6|722|717.3|61
1585913700000|2020-04-03 11:35:00|724.4|720|725|722.2|725|722.2|724.1|719.1|44
1585914000000|2020-04-03 11:40:00|724.3|718.6|723.6|720|724.9|722.1|723.6|717.8|29
1585914300000|2020-04-03 11:45:00|723.9|721.1|725.2|722.4|725.7|722.9|723.6|718.9|65
1585914600000|2020-04-03 11:50:00|725|720.7|726|723.2|726.5|723.7|725|720.3|65
1585914900000|2020-04-03 11:55:00|725.7|721|727.8|724.1|728.3|725.4|725.6|720.7|86
1585915200000|2020-04-03 12:00:00|728.1|724.5|727.8|723.7|728.9|726.1|727.4|722.8|89
1585915500000|2020-04-03 12:05:00|728.1|725.3|727.8|725|728.4|725.6|727.5|723.2|76
1585915800000|2020-04-03 12:10:00|727.6|723.8|727.9|725.1|729.5|726.7|726.9|723.1|117
1585916100000|2020-04-03 12:15:00|727.6|724|727.8|724.4|728.6|725.8|726.9|722.7|99
1585916400000|2020-04-03 12:20:00|727.7|723.6|726.9|722.7|728|725.2|726.6|722.7|111
1585916700000|2020-04-03 12:25:00|727.3|724|726.4|720.2|728.2|724.6|726.1|720.2|136
1585917000000|2020-04-03 12:30:00|726.3|720.1|726.9|720.9|728.1|723.6|723.5|718.2|244
1585917300000|2020-04-03 12:35:00|725.8|723|725.7|722.9|729.3|724.8|725.3|720.7|128
1585917600000|2020-04-03 12:40:00|726.6|720.9|724.2|721.4|727.5|723.5|724.2|719.3|120
1585917900000|2020-04-03 12:45:00|725.5|719.5|721.6|718.8|725.5|721.3|721.2|717.4|137
1585918200000|2020-04-03 12:50:00|721.1|718.2|719.7|716.9|721.1|718.2|719.5|715.8|164
1585918500000|2020-04-03 12:55:00|720|717.2|716|711.9|720|717.2|713.8|710.1|219
1585918800000|2020-04-03 13:00:00|715.6|711.6|718.9|716.1|719|716.2|715.2|710.5|215
1585919100000|2020-04-03 13:05:00|718.6|714.5|718.9|716.1|720.7|717|715.4|712.1|193
1585919400000|2020-04-03 13:10:00|718.8|715.3|717.9|714.5|720.1|717.3|717.1|713.6|163
1585919700000|2020-04-03 13:15:00|718|714.4|719.6|716.8|722.2|718.8|716.7|712.6|187
1585920000000|2020-04-03 13:20:00|719.2|715.5|719.5|715.7|720.1|717.3|716.9|713.5|148
1585920300000|2020-04-03 13:25:00|719.6|716.8|722.6|719.6|722.8|720|719.5|715.7|133
1585920600000|2020-04-03 13:30:00|723|719.2|724.2|720.4|724.8|722|721.2|717.1|141
1585920900000|2020-04-03 13:35:00|724.6|721.1|724.3|721.5|725.6|722.8|723.6|720.1|167
1585921200000|2020-04-03 13:40:00|723.9|720.2|726.5|722.5|726.5|723|723.9|720.2|117
1585921500000|2020-04-03 13:45:00|726.6|722.6|724.3|721.4|726.6|722.8|723.2|719.9|138
1585921800000|2020-04-03 13:50:00|724.7|721.5|722.8|720|724.7|721.9|720.8|716.8|145
1585922100000|2020-04-03 13:55:00|722.3|718.7|722.7|716.5|723.8|721|721.5|715.2|95
1585922400000|2020-04-03 14:00:00|722.5|715.3|723.4|719.6|724|721.2|721.6|715.3|132
1585922700000|2020-04-03 14:05:00|723.7|720|722.9|719.4|723.7|720.9|722.5|718.6|78
1585923000000|2020-04-03 14:10:00|722.7|719.1|721.3|717.5|723.1|720.3|721.3|717.5|111
1585923300000|2020-04-03 14:15:00|721.7|717.6|719.6|716.4|721.7|718.9|719.6|715.9|106
1585923600000|2020-04-03 14:20:00|720|716.7|718|715.2|720.5|717.2|717.4|714.3|113
1585923900000|2020-04-03 14:25:00|718.7|714.5|717.9|714|720.2|717.4|716.8|712.6|143
1585924200000|2020-04-03 14:30:00|718.3|715.5|716.6|713.3|718.8|716|716.6|712.6|140
1585924500000|2020-04-03 14:35:00|716.1|712.4|716.6|712.9|717.4|714.6|715.8|711.9|137
1585924800000|2020-04-03 14:40:00|717|714.2|718.4|715.2|719|716.2|716.6|712.9|139
1585925100000|2020-04-03 14:45:00|718.8|716|721.1|716.6|721.2|718.2|717.5|713.8|149
1585925400000|2020-04-03 14:50:00|721|717.6|721|717.5|722.3|719|720.8|716.4|116
1585925700000|2020-04-03 14:55:00|721.3|717.1|722.5|718|724.2|721|721.2|716.7|137
1585926000000|2020-04-03 15:00:00|722.4|717.8|719.5|715|723.1|719.9|719.5|714.8|150
1585926300000|2020-04-03 15:05:00|719.7|715.1|719.1|716.2|719.8|716.8|718.2|713.7|135
1585926600000|2020-04-03 15:10:00|719|714.8|720|716.4|720.1|717.2|717.9|713.9|153
1585926900000|2020-04-03 15:15:00|720.1|717.2|720.9|718|721|718|718.9|714.6|160
1585927200000|2020-04-03 15:20:00|721|717|717.5|713.3|721|718.1|717.2|713.2|124
1585927500000|2020-04-03 15:25:00|717.4|714.1|719.7|715.4|720.3|716.9|717.1|713.1|152
1585927800000|2020-04-03 15:30:00|719.5|715.9|718.9|715.8|720.1|717.1|718.9|714.5|98
1585928100000|2020-04-03 15:35:00|718.8|715|720.5|717.6|720.9|717.8|718.8|714.9|117
1585928400000|2020-04-03 15:40:00|720.4|716.9|718.8|715.1|720.4|717.6|718.7|714.3|139
1585928700000|2020-04-03 15:45:00|718.7|715.6|718.2|714|719.3|715.9|717.8|713.8|113
1585929000000|2020-04-03 15:50:00|718.1|714.1|718.7|715.6|719|716|718|713.9|86
1585929300000|2020-04-03 15:55:00|718.8|714.5|719.8|716.2|720.5|717.4|718.8|714.5|85
1585929600000|2020-04-03 16:00:00|719.7|715.8|720.3|716.8|720.6|717.5|719.5|715.1|113
1585929900000|2020-04-03 16:05:00|720.2|717.3|719|715.6|720.2|717.3|718.5|715|100
1585930200000|2020-04-03 16:10:00|719.3|715.9|719.5|716|719.7|716.7|718.6|715.2|79
1585930500000|2020-04-03 16:15:00|719.7|716.3|721.2|716.9|721.8|718.2|718.9|715.3|101
1585930800000|2020-04-03 16:20:00|720.9|717.3|720.8|716.2|722|719|720.8|716.1|110
1585931100000|2020-04-03 16:25:00|720.5|717.2|722.1|717.7|722.1|718.7|720.5|716|75
1585931400000|2020-04-03 16:30:00|722.3|718.3|721.6|716.8|722.8|719.6|721.1|716.8|96
1585931700000|2020-04-03 16:35:00|721.4|718.3|721.8|718.2|722.2|719.3|721|716.4|111
1585932000000|2020-04-03 16:40:00|721.9|717.8|723|718.8|723|719.9|721.8|717.4|83
1585932300000|2020-04-03 16:45:00|723.3|720.1|720.4|717.4|723.3|720.4|720.1|716.8|128
1585932600000|2020-04-03 16:50:00|720.2|717|721.7|718.5|721.8|718.5|720.1|716.5|58
1585932900000|2020-04-03 16:55:00|721.6|718.6|720.8|717.8|721.6|718.6|720.6|717.2|96
1585933200000|2020-04-03 17:00:00|720.7|717.4|720.1|717.3|721.3|718.5|719.7|716.6|278
1585933500000|2020-04-03 17:05:00|720.2|717.2|721.3|718.5|721.6|718.8|720.2|717.2|96
1585933800000|2020-04-03 17:10:00|721.4|718.1|721.3|718.2|722.3|719.4|721.1|717.7|80
1585934100000|2020-04-03 17:15:00|721.4|718|721.2|718.3|721.7|718.9|721|717.8|86
1585934400000|2020-04-03 17:20:00|721.4|718.4|721.9|718.9|724.7|720.1|721.1|718.1|97
1585934700000|2020-04-03 17:25:00|721.8|718.5|722.5|719.5|722.6|719.6|721.7|718.3|67
1585935000000|2020-04-03 17:30:00|722.4|719.6|722.2|719.2|722.4|719.6|722.2|718.8|34
1585935300000|2020-04-03 17:35:00|722.1|719.1|722.7|719.3|722.7|719.8|722.1|718.8|80
1585935600000|2020-04-03 17:40:00|722.8|719.7|723.1|720.3|723.3|720.3|722.7|719.4|77
1585935900000|2020-04-03 17:45:00|722.8|721|722.3|719.5|723.3|721|721.9|718.7|44
1585936200000|2020-04-03 17:50:00|722.1|719.1|721.9|719.1|722.5|719.7|720.8|717.4|72
1585936500000|2020-04-03 17:55:00|721.5|718.4|721.8|718.9|722.5|719.7|721.5|718.4|51
1585936800000|2020-04-03 18:00:00|721.9|719.1|720.8|718|722.4|719.6|720.1|716.6|97
1585937100000|2020-04-03 18:05:00|720.4|717.2|719.7|716.9|721.1|718.3|719.5|716.6|80
1585937400000|2020-04-03 18:10:00|719.8|717|721.2|718|721.2|718.2|719.7|716.6|65
1585937700000|2020-04-03 18:15:00|721.5|718.7|721.4|718.6|721.5|718.7|720.9|717.8|51
1585938000000|2020-04-03 18:20:00|721.1|718|721.2|718.4|721.7|718.9|720.7|717.5|56
1585938300000|2020-04-03 18:25:00|720.9|717.5|722.5|719.7|722.5|719.7|720.7|717.5|89
1585938600000|2020-04-03 18:30:00|722.2|718.7|721.9|719.1|723.3|720.5|721.5|718.2|95
1585938900000|2020-04-03 18:35:00|721.8|719|722.3|719|722.9|720.1|721.6|718|76
1585939200000|2020-04-03 18:40:00|722.4|719.2|723.2|720.4|723.4|720.6|722.4|719.2|95
1585939500000|2020-04-03 18:45:00|722.9|719.9|724.5|721.4|724.7|721.5|722.9|719.7|100
1585939800000|2020-04-03 18:50:00|724.6|720.8|725.4|722.2|725.5|722.3|724.5|720.4|90
1585940100000|2020-04-03 18:55:00|725.5|721.4|726.8|722.8|726.9|723.8|725.5|721.4|146
1585940400000|2020-04-03 19:00:00|726.9|723.1|725.4|721.6|727.2|724.1|725.4|721.5|89
1585940700000|2020-04-03 19:05:00|725.6|722.3|726|722.7|726|722.8|725.4|720.9|75
1585941000000|2020-04-03 19:10:00|726.1|722.5|726.3|722.5|726.6|723.3|725.7|721.4|65
1585941300000|2020-04-03 19:15:00|726.4|722.6|726.2|723.1|727.1|723.8|726.2|722.1|112
1585941600000|2020-04-03 19:20:00|726.3|722.1|726.4|723.2|726.7|723.5|726.3|722.1|72
1585941900000|2020-04-03 19:25:00|726.5|722.5|727.2|724.1|727.3|724.1|726.5|722.5|75
1585942200000|2020-04-03 19:30:00|727.3|723.6|726.3|722.7|727.5|724.4|726.2|722.2|71
1585942500000|2020-04-03 19:35:00|726.5|723.2|726|722.9|726.8|723.5|726|721.9|100
1585942800000|2020-04-03 19:40:00|726.1|721.9|726|722.7|726.5|723.2|726|721.8|86
1585943100000|2020-04-03 19:45:00|726.1|721.8|726.7|723.4|727.1|723.8|725.8|721.8|99
1585943400000|2020-04-03 19:50:00|726.9|723.3|727.2|723.3|727.9|724.7|726.9|722.9|110
1585943700000|2020-04-03 19:55:00|727.1|723.5|726.6|722.2|727.1|724.2|726.2|722.2|47
1585944000000|2020-04-03 20:00:00|726.8|723.5|726.8|724|726.8|724|726.5|722.5|26
1585944300000|2020-04-03 20:05:00|726.7|723.8|727|724.2|730.4|724.6|726.6|722.6|61
1585944600000|2020-04-03 20:10:00|726.9|724.1|726.8|724|730.3|724.2|726.8|722.9|57
1585944900000|2020-04-03 20:15:00|726.7|723.9|726.8|724|730.2|724.1|725.6|722.7|49
1585945200000|2020-04-03 20:20:00|727.7|723.5|726.5|723.7|730.5|724.2|726.5|723|51
1585945500000|2020-04-03 20:25:00|727.5|723.3|727.2|723.8|730.6|724.2|726.3|723.1|56
1585945800000|2020-04-03 20:30:00|727|723.9|727|724.2|731.2|724.2|725.9|722.2|124
1585946100000|2020-04-03 20:35:00|727.5|723.9|726.4|722.8|731.2|724.2|725.6|721.5|110
1585946400000|2020-04-03 20:40:00|726.3|722.7|725.9|722.2|726.3|722.7|725.2|721.6|27
1585946700000|2020-04-03 20:45:00|726.2|722.5|726.5|722.6|727|723.2|725.7|722|41
1585947000000|2020-04-03 20:50:00|726|722.5|726|720.7|726|722.5|726|720.7|13
1585947300000|2020-04-03 20:55:00|726.9|721.6|734.4|718.4|734.4|722.4|726.8|718|30
1586124000000|2020-04-05 22:00:00|728.1|725|727.9|725.1|728.6|725.8|726.6|723.8|54
1586124300000|2020-04-05 22:05:00|727.8|725|724.9|722.1|727.9|725.1|724.9|722.1|49
1586124600000|2020-04-05 22:10:00|724.8|722|724.4|721.6|724.9|722.1|721.9|719.1|61
1586124900000|2020-04-05 22:15:00|724.5|721.7|724.3|721.5|724.7|721.9|724|721.2|24
1586125200000|2020-04-05 22:20:00|724.2|721.4|724.1|721.3|724.4|721.6|723.9|721.1|21
1586125500000|2020-04-05 22:25:00|724.2|721.4|725.2|722.4|725.2|722.4|724.2|721.4|11
1586125800000|2020-04-05 22:30:00|725.1|722.3|726|723.2|726.2|723.4|725.1|722.3|16
1586126100000|2020-04-05 22:35:00|725.9|723.1|725.2|722.4|725.9|723.1|724.9|722.1|18
1586126400000|2020-04-05 22:40:00|725.1|722.3|725|722.2|725.3|722.5|724.9|722.1|8
1586126700000|2020-04-05 22:45:00|724.8|722|724.8|722|725.1|722.3|724.5|721.7|19
1586127000000|2020-04-05 22:50:00|724.7|721.9|724.8|722|725|722.2|724.5|721.7|7
1586127300000|2020-04-05 22:55:00|725.1|722.3|725.2|722.4|725.3|722.5|725.1|722.3|5
1586127600000|2020-04-05 23:00:00|725.1|722.3|725.1|722.3|725.2|722.4|725.1|722.3|3
1586127900000|2020-04-05 23:05:00|725|722.2|725|722.2|725|722.2|725|722.2|1
1586128200000|2020-04-05 23:10:00|724.9|722.1|724.7|721.9|724.9|722.1|724.4|721.6|7
1586128500000|2020-04-05 23:15:00|724.9|722.1|725.1|722.3|725.2|722.4|724.9|722.1|13
1586128800000|2020-04-05 23:20:00|725|722.2|724.5|721.7|725|722.2|724.5|721.7|14
1586129100000|2020-04-05 23:25:00|724.4|721.6|724.7|721.9|724.7|721.9|724.4|721.6|4
1586129400000|2020-04-05 23:30:00|724.8|722|724.9|722.1|724.9|722.1|723.4|720.6|26
1586129700000|2020-04-05 23:35:00|725.2|722.4|725.2|722.4|725.9|723.1|725|722.2|25
1586130000000|2020-04-05 23:40:00|725.1|722.3|725.7|722.9|725.9|723.1|724.3|721.5|22
1586130300000|2020-04-05 23:45:00|726|723.2|726.2|723.4|726.5|723.7|725.5|722.7|31
1586130600000|2020-04-05 23:50:00|726.3|723.5|726.3|723.5|726.5|723.7|725.8|723|26
1586130900000|2020-04-05 23:55:00|726.4|723.6|727.6|724.8|728|725.2|726.4|723.6|30
1586131200000|2020-04-06 00:00:00|727.9|725|727.4|724.6|729.4|726.6|727.4|724.6|37
1586131500000|2020-04-06 00:05:00|727.2|724|728.9|726.1|729.3|726.5|726.4|723.6|58
1586131800000|2020-04-06 00:10:00|728.8|726|729.3|726.5|733.1|727.6|728.7|725.9|24
1586132100000|2020-04-06 00:15:00|729.1|726.3|733.5|730.7|733.5|730.7|728.9|726.1|50
1586132400000|2020-04-06 00:20:00|733.4|730.6|739.1|736.3|739.2|736.4|732.1|729.3|109
1586132700000|2020-04-06 00:25:00|738.5|735.7|740.3|737.5|742.7|739.9|736.2|733.4|124
1586133000000|2020-04-06 00:30:00|740.4|737.6|738.6|735.8|740.5|737.7|737.5|734.7|73
1586133300000|2020-04-06 00:35:00|738.9|736.1|740.9|738.1|741.6|738.8|738|735.2|101
1586133600000|2020-04-06 00:40:00|741|738.2|738.3|735.5|741|738.2|737.5|733.6|79
1586133900000|2020-04-06 00:45:00|738.2|735.4|739.2|736.4|740.3|737.5|736.2|733.4|54
1586134200000|2020-04-06 00:50:00|739.5|736.7|739.9|737.1|740.1|737.3|738.7|735.9|26
1586134500000|2020-04-06 00:55:00|739.8|737|740.8|738|740.8|738|738.2|735.4|89
1586134800000|2020-04-06 01:00:00|740.9|738.1|737.3|734.5|740.9|738.1|737.1|732|66
1586135100000|2020-04-06 01:05:00|737.4|734.6|735.9|733.1|738|735.2|735.9|733.1|31
1586135400000|2020-04-06 01:10:00|736|733.2|736.3|733.5|736.4|733.6|734.2|730.6|42
1586135700000|2020-04-06 01:15:00|736.5|733.7|734.2|731.4|736.9|734.1|733.8|731|32
1586136000000|2020-04-06 01:20:00|734.1|731.3|734.5|731.7|735.2|732.4|733.1|730.3|40
1586136300000|2020-04-06 01:25:00|734.6|731.8|732.8|730|735|732.2|732.6|729.8|22
1586136600000|2020-04-06 01:30:00|732.6|729.8|731.7|728.9|732.6|729.8|729.7|726.9|43
1586136900000|2020-04-06 01:35:00|732.1|729.3|731.2|728.4|732.6|729.8|731.2|728.4|19
1586137200000|2020-04-06 01:40:00|731.1|728.3|729.8|727|732.3|729.5|729.8|727|16
1586137500000|2020-04-06 01:45:00|730|727.2|730.3|727.5|732.2|729.4|729.7|726.9|22
1586137800000|2020-04-06 01:50:00|730.4|727.6|731.3|728.5|731.4|728.6|730.3|727.5|13
1586138100000|2020-04-06 01:55:00|731.4|728.6|732.4|729.6|733|730.2|731.4|728.6|17
1586138400000|2020-04-06 02:00:00|732.5|729.7|730.8|728|733|730.2|730.8|728|23
1586138700000|2020-04-06 02:05:00|730.9|728.1|730.8|728|731.4|728.6|730.4|727.6|31
1586139000000|2020-04-06 02:10:00|730.9|728.1|731.2|728.4|731.9|729.1|729.9|727.1|31
1586139300000|2020-04-06 02:15:00|731.7|728.8|731.3|728.5|733.1|730.3|731.1|728.3|28
1586139600000|2020-04-06 02:20:00|731.1|728.3|730.7|727.9|731.1|728.3|730.5|727.7|18
1586139900000|2020-04-06 02:25:00|730.8|728|730.5|727.7|731.4|728.6|730.5|727.7|9
1586140200000|2020-04-06 02:30:00|730.4|727.6|729.3|726.5|730.8|728|728.5|725.7|30
1586140500000|2020-04-06 02:35:00|729.2|726.4|730.3|727.5|730.6|727.6|728.9|726.1|23
1586140800000|2020-04-06 02:40:00|730.4|727.6|730.3|727.5|731.1|728.3|730.2|727.4|14
1586141100000|2020-04-06 02:45:00|730.2|727.4|730|727.2|730.2|727.4|730|727.2|7
1586141400000|2020-04-06 02:50:00|729.9|727.1|731.1|728.3|731.3|728.5|729.4|726.6|24
1586141700000|2020-04-06 02:55:00|731|728.2|732.5|729.7|732.6|729.8|730.9|728.1|12
1586142000000|2020-04-06 03:00:00|732.2|729.4|731.8|729|733.4|730.6|731.7|728.9|17
1586142300000|2020-04-06 03:05:00|731.7|728.9|731.5|728.7|731.9|729.1|731|728.1|19
1586142600000|2020-04-06 03:10:00|731.6|728.8|732.5|729.7|732.5|729.7|731.6|728.8|5
1586142900000|2020-04-06 03:15:00|732.4|729.6|732.3|729.5|732.4|729.6|732.3|729.5|2
1586143200000|2020-04-06 03:20:00|732.4|729.6|732.3|729.5|732.6|729.8|732.3|729.5|5
1586143500000|2020-04-06 03:25:00|732.4|729.6|732.3|729.5|732.5|729.7|732.3|729.5|3
1586143800000|2020-04-06 03:30:00|732.4|729.6|732.3|729.5|732.6|729.8|732.3|729.5|7
1586144100000|2020-04-06 03:35:00|732.4|729.6|731.9|729.1|732.5|729.7|731.8|729|18
1586144400000|2020-04-06 03:40:00|731.8|729|730.6|727.8|732.2|729.4|730.6|727.8|8
1586144700000|2020-04-06 03:45:00|730.7|727.9|731.7|728.9|731.7|728.9|730.6|727.8|8
1586145000000|2020-04-06 03:50:00|731.6|728.8|730.7|727.9|731.7|728.9|730.7|727.9|8
1586145300000|2020-04-06 03:55:00|730.8|728|730.8|728|730.9|728.1|730.7|727.9|10
1586145600000|2020-04-06 04:00:00|730.9|728.1|730.7|727.9|731|728.2|730.7|727.9|6
1586145900000|2020-04-06 04:05:00|730.8|728|731.1|728.3|731.3|728.5|730.8|728|5
1586146200000|2020-04-06 04:10:00|731.2|728.4|731.5|728.7|731.5|728.7|731.2|728.4|7
1586146500000|2020-04-06 04:15:00|731.2|728.4|731.2|728.4|731.2|728.4|731.2|728.4|1
1586146800000|2020-04-06 04:20:00|730.9|727.8|730.4|727.6|730.9|727.8|730.3|727.5|9
1586147100000|2020-04-06 04:25:00|730.3|727.5|730.5|727.7|730.5|727.7|729.7|726.9|11
1586147400000|2020-04-06 04:30:00|730.6|727.8|730.2|727.4|731|728.2|730.1|727.3|21
1586147700000|2020-04-06 04:35:00|730|727.2|729.7|726.9|730|727.2|729.7|726.9|2
1586148000000|2020-04-06 04:40:00|729.6|726.8|729.5|726.7|729.6|726.8|729.4|726.6|3
1586148300000|2020-04-06 04:45:00|729.6|726.8|728.7|725.9|729.6|726.8|728.6|725.8|10
1586148600000|2020-04-06 04:50:00|729|726.2|730.4|727.6|730.4|727.6|728.9|726.1|12
1586148900000|2020-04-06 04:55:00|730.5|727.7|730.4|727.6|730.5|727.7|729.7|726.9|11
1586149200000|2020-04-06 05:00:00|730.5|727.7|731.6|728.8|733.5|730.7|730.5|727.7|28
1586149500000|2020-04-06 05:05:00|731.7|728.9|730.9|728.1|731.7|728.9|730.5|727.7|22
1586149800000|2020-04-06 05:10:00|731|728.2|730.6|727.8|731|728.2|730.6|727.8|12
1586150100000|2020-04-06 05:15:00|730.7|727.9|730.5|727.7|730.7|727.9|730.1|727.3|10
1586150400000|2020-04-06 05:20:00|730.6|727.8|732.2|729.4|732.4|729.6|730.6|727.8|21
1586150700000|2020-04-06 05:25:00|732|729.2|731.9|729.1|732.1|729.3|730.9|728.1|22
1586151000000|2020-04-06 05:30:00|731.4|728.6|732.8|730|732.8|730|731.4|728.6|6
1586151300000|2020-04-06 05:35:00|732.7|729.9|732.8|730|732.8|730|731.8|729|14
1586151600000|2020-04-06 05:40:00|733|730.2|734.5|731.7|734.9|732.1|733|730.2|32
1586151900000|2020-04-06 05:45:00|734.6|731.8|734.3|731.5|735.6|732.8|734.3|731.5|37
1586152200000|2020-04-06 05:50:00|734.5|731.7|735.6|732.8|735.7|732.9|734.5|731.7|19
1586152500000|2020-04-06 05:55:00|735.8|733|735.1|732.3|735.8|733|734.6|731.8|20
1586152800000|2020-04-06 06:00:00|735|732.2|735.6|732.8|735.9|733.1|734.2|731.4|31
1586153100000|2020-04-06 06:05:00|735.7|732.9|735.4|732.6|736.6|733.8|734.8|732|41
1586153400000|2020-04-06 06:10:00|735.1|732.3|734.1|731.3|735.6|732.8|734.1|731.3|28
1586153700000|2020-04-06 06:15:00|734.3|731.5|734.9|732.1|736.9|734.1|734.2|731.4|64
1586154000000|2020-04-06 06:20:00|734.5|731.1|737|734.2|737|734.2|734.1|731.1|39
1586154300000|2020-04-06 06:25:00|736.9|734.1|735.4|732.6|736.9|734.1|735.4|732.6|23
1586154600000|2020-04-06 06:30:00|735.5|732.7|736.5|733.7|736.5|733.7|735.1|732.3|34
1586154900000|2020-04-06 06:35:00|736.6|733.8|737.5|734.7|738.9|736.1|736.6|733.8|21
1586155200000|2020-04-06 06:40:00|737.7|734.9|736.3|733.5|738.4|735.6|735.6|732.8|40
1586155500000|2020-04-06 06:45:00|735.8|733|734.5|731.7|736.4|733.6|734.4|731.6|29
1586155800000|2020-04-06 06:50:00|734.8|732|734.7|731.9|735.3|732.5|732.7|729.9|40
1586156100000|2020-04-06 06:55:00|734.8|732|732.4|729.6|734.9|732.1|732.3|729.5|43
1586156400000|2020-04-06 07:00:00|732.5|729.7|736.1|733.3|736.2|733.4|732.4|729.6|41
1586156700000|2020-04-06 07:05:00|736|733.2|736|733.2|736.9|734.1|735|732.2|40
1586157000000|2020-04-06 07:10:00|736.1|733.3|738.4|732.8|739.9|734.2|735.1|732.3|54
1586157300000|2020-04-06 07:15:00|738.1|733|737|734.2|740.4|734.8|736.5|732.6|83
1586157600000|2020-04-06 07:20:00|739.5|733.1|737.1|734.3|740.8|735.1|737.1|732.8|81
1586157900000|2020-04-06 07:25:00|738.3|733.5|737.7|734.9|740.5|734.9|736.9|732.8|30
1586158200000|2020-04-06 07:30:00|737.2|732.7|737|734.2|738.2|735.4|736.8|732.7|63
1586158500000|2020-04-06 07:35:00|737.1|734.3|736.1|733.3|737.5|734.7|735.2|732.4|90
1586158800000|2020-04-06 07:40:00|736.3|733.1|737.3|734.5|739.1|736.3|735.6|732.7|150
1586159100000|2020-04-06 07:45:00|737.1|734.2|736.9|734.1|737.8|735|735.7|732.6|130
1586159400000|2020-04-06 07:50:00|736.7|733.9|738.2|735.4|738.2|735.4|736.2|733.4|93
1586159700000|2020-04-06 07:55:00|738.1|735.3|738.2|735.4|738.5|736.1|737.4|734.5|86
1586160000000|2020-04-06 08:00:00|737.9|735.1|737.2|734.4|738.5|735.7|736.5|733.2|87
1586160300000|2020-04-06 08:05:00|737.3|734.5|737.3|734.5|737.3|734.5|735.5|732.7|64
1586160600000|2020-04-06 08:10:00|736.8|734|735.5|732.7|737.4|734.6|734.7|730.7|78
1586160900000|2020-04-06 08:15:00|735.4|732.6|733.6|731.8|735.8|733|733|729.8|82
1586161200000|2020-04-06 08:20:00|733.3|730.8|732.4|729.6|733.9|731.8|731.8|729.2|89
1586161500000|2020-04-06 08:25:00|732.3|729.5|733.3|731.5|733.8|731.8|731.8|729.5|66
1586161800000|2020-04-06 08:30:00|733.6|730.8|732.4|730.6|734.3|732.2|732.4|729.8|69
1586162100000|2020-04-06 08:35:00|732.2|730.4|732.1|730.3|733|730.9|731.9|729.3|51
1586162400000|2020-04-06 08:40:00|732.3|729.5|733.2|731.4|733.3|731.4|732|729.5|70
1586162700000|2020-04-06 08:45:00|733.3|730.4|733.8|732|734.4|732.6|732.9|730.1|54
1586163000000|2020-04-06 08:50:00|734.1|732.3|734.6|732.8|734.6|732.8|733.7|731.9|21
1586163300000|2020-04-06 08:55:00|734.7|732.9|738.7|735.9|738.7|736|734.7|732.9|37
1586163600000|2020-04-06 09:00:00|738|736.2|736.5|734.7|739.3|737.1|736.1|734.3|55
1586163900000|2020-04-06 09:05:00|736.6|734.8|737.2|735.4|737.8|736|736.3|734.5|25
1586164200000|2020-04-06 09:10:00|737.3|735.5|738|736.2|738.1|736.3|736.9|734.8|25
1586164500000|2020-04-06 09:15:00|738.1|736.3|735.2|733.4|738.5|736.7|734|731.7|70
1586164800000|2020-04-06 09:20:00|735.4|733.6|735.3|733.5|735.9|733.9|734.8|732.3|72
1586165100000|2020-04-06 09:25:00|735|732.2|735.1|733.3|735.9|733.7|734.5|732.1|56
1586165400000|2020-04-06 09:30:00|735.3|732.5|734.7|732.9|735.4|733.6|733.8|731.4|72
1586165700000|2020-04-06 09:35:00|734.4|732.6|734.8|732|735|732.9|733.7|731.5|40
1586166000000|2020-04-06 09:40:00|734.9|732.1|735.7|732.9|735.7|733.7|734.5|731.9|57
1586166300000|2020-04-06 09:45:00|735.6|732.8|734.2|731.4|735.6|733.7|733.6|730.8|85
1586166600000|2020-04-06 09:50:00|733.8|732|734.7|731.9|734.7|732.1|733.7|731.5|15
1586166900000|2020-04-06 09:55:00|734.4|731.6|734.3|732.5|735.1|732.9|734|731.6|39
1586167200000|2020-04-06 10:00:00|734.6|731.8|734.6|732.8|735.7|733.5|734.2|731.6|52
1586167500000|2020-04-06 10:05:00|734.8|732|734.2|732.4|734.9|732.8|733.9|730.8|70
1586167800000|2020-04-06 10:10:00|734.5|731.7|733.7|731.9|734.5|732.4|733.7|730.9|40
1586168100000|2020-04-06 10:15:00|733.8|732|734|732.2|734.2|732.2|733.7|730.4|12
1586168400000|2020-04-06 10:20:00|734.2|731.4|731.6|729.8|734.8|732.5|731.6|729|50
1586168700000|2020-04-06 10:25:00|731.7|729.9|732.4|730.6|732.5|730.7|731.6|729.8|24
1586169000000|2020-04-06 10:30:00|732.3|730.5|731.5|729.7|732.6|730.8|731.3|729.4|48
1586169300000|2020-04-06 10:35:00|731.6|729.8|731|728.2|732.5|730.4|731|728.2|46
1586169600000|2020-04-06 10:40:00|731.2|728.4|731.8|730|732.3|730.1|731.1|728.3|74
1586169900000|2020-04-06 10:45:00|731.7|729.9|731.9|729.1|732.3|730|731.2|728.9|26
1586170200000|2020-04-06 10:50:00|731.8|729|731.4|729.6|732.4|729.7|731.2|728.4|51
1586170500000|2020-04-06 10:55:00|731.5|729.7|732.9|730.1|733.1|730.3|731.5|729|32
1586170800000|2020-04-06 11:00:00|732.7|729.9|731.6|729.8|732.8|730.6|731.4|729.1|51
1586171100000|2020-04-06 11:05:00|731.5|729.7|731.9|729.1|732|729.8|731.1|729.1|19
1586171400000|2020-04-06 11:10:00|732|729.2|732.2|730.4|732.5|730.4|731.4|729.1|23
1586171700000|2020-04-06 11:15:00|732.1|730.3|733.2|731.4|734.1|731.8|732.1|729.7|40
1586172000000|2020-04-06 11:20:00|733.5|730.7|734.7|731.9|734.9|732.1|733.4|730.6|72
1586172300000|2020-04-06 11:25:00|734.3|731.5|734.1|731.3|735.6|732.8|733.9|731.1|76
1586172600000|2020-04-06 11:30:00|734.2|731.4|734.1|731.3|734.3|731.5|733.6|730.8|34
1586172900000|2020-04-06 11:35:00|733.9|731.1|735.4|732.6|735.5|732.7|733.9|731.1|12
1586173200000|2020-04-06 11:40:00|735.5|732.7|734.6|731.8|735.8|733|734.3|731.5|34
1586173500000|2020-04-06 11:45:00|734.8|732|733.5|730.7|735.4|732.7|733|728.4|50
1586173800000|2020-04-06 11:50:00|733.8|731|733.6|730.8|734|731.2|733.5|730.7|15
1586174100000|2020-04-06 11:55:00|733.7|730.9|733.8|731|733.8|731|733.6|730.8|4
1586174400000|2020-04-06 12:00:00|733.7|730.9|734.4|731.6|734.4|731.6|732.7|730.5|34
1586174700000|2020-04-06 12:05:00|734.2|731.4|734.8|732|735|732.2|734|731.2|52
1586175000000|2020-04-06 12:10:00|734.7|731.9|733.7|730.9|735.1|732.3|732.9|730.4|65
1586175300000|2020-04-06 12:15:00|733.8|731|733.4|730.6|733.8|731|733|730.2|35
1586175600000|2020-04-06 12:20:00|733.6|730.8|733.8|731|734|731.2|732.3|729.9|67
1586175900000|2020-04-06 12:25:00|733.7|730.9|731.8|729|734.3|731.5|730.8|727.9|86
1586176200000|2020-04-06 12:30:00|731.5|728.7|731.3|729.5|733.2|730.5|730.8|728.5|129
1586176500000|2020-04-06 12:35:00|731.4|729.6|729.2|727.4|731.8|729.8|729.1|727.3|103
1586176800000|2020-04-06 12:40:00|729.1|727.3|730.1|728.3|731.7|729.4|729.1|727.3|87
1586177100000|2020-04-06 12:45:00|730.3|728.5|731.4|729.6|731.7|729.6|729.9|727.5|56
1586177400000|2020-04-06 12:50:00|731.7|728.9|732.2|730.4|733.2|731|730.9|728.6|74
1586177700000|2020-04-06 12:55:00|733.1|730.3|733.4|731.6|734|732|732.8|730.3|82
1586178000000|2020-04-06 13:00:00|733.5|731.7|730.7|727.9|733.8|731.8|729.6|727.5|146
1586178300000|2020-04-06 13:05:00|730.6|727.8|731|729.2|732.7|730.9|730.1|727.6|115
1586178600000|2020-04-06 13:10:00|731.3|728.5|730.4|727.6|731.5|729.5|730|727.4|57
1586178900000|2020-04-06 13:15:00|730.1|728.3|731.8|729|732.5|730.1|730|727.8|81
1586179200000|2020-04-06 13:20:00|731.9|729.1|731.3|728.5|732.7|729.9|731.1|728.1|53
1586179500000|2020-04-06 13:25:00|731.2|728.4|729.8|728|731.6|729.4|729.7|727.4|64
1586179800000|2020-04-06 13:30:00|729.9|728.1|728.3|726.5|730.7|728.9|728.2|725.9|85
1586180100000|2020-04-06 13:35:00|728.1|726.3|729.1|726.3|729.5|727.4|727.7|725|122
1586180400000|2020-04-06 13:40:00|729.5|726.7|730.9|728.1|731.2|728.4|728.7|725.9|109
1586180700000|2020-04-06 13:45:00|731|728.2|733.4|730.6|734.8|732|730.7|727.8|167
1586181000000|2020-04-06 13:50:00|732.9|730.1|734.8|732|736.3|733.6|732.9|730.1|212
1586181300000|2020-04-06 13:55:00|734.9|732.1|735.4|732.6|735.7|733.4|733.4|730.4|178
1586181600000|2020-04-06 14:00:00|735.6|732.8|735.3|733.5|735.8|733.5|733.4|730.3|260
1586181900000|2020-04-06 14:05:00|735.1|733.3|733.8|731|735.6|733.6|733.2|730.2|137
1586182200000|2020-04-06 14:10:00|733.4|730.6|733|730.2|734.5|731.7|731.9|728.3|183
1586182500000|2020-04-06 14:15:00|733.2|730.4|732.6|729.3|733.2|730.4|731.8|728.3|110
1586182800000|2020-04-06 14:20:00|732.7|729.5|733.1|730.3|734.3|732.3|731.7|728.3|192
1586183100000|2020-04-06 14:25:00|733|729.4|732.6|729.8|733.2|731.1|731|727.3|154
1586183400000|2020-04-06 14:30:00|732.4|730.6|734.6|731.8|734.9|732.9|731.7|727.8|146
1586183700000|2020-04-06 14:35:00|734.7|731.9|734.4|732.6|734.8|732.6|733.3|730.1|144
1586184000000|2020-04-06 14:40:00|734.2|731.4|735.3|732.5|736.3|734|733.6|730.5|190
1586184300000|2020-04-06 14:45:00|735.2|732.4|733.7|730.7|737|734.4|733.6|730.6|176
1586184600000|2020-04-06 14:50:00|734.1|731.3|735.3|733.5|736.1|733.8|733.1|730|148
1586184900000|2020-04-06 14:55:00|735.1|732.5|735.4|732.6|736.1|733.8|734.5|730.9|132
1586185200000|2020-04-06 15:00:00|735.2|732|736.7|733.8|737.1|735.3|734.7|731|151
1586185500000|2020-04-06 15:05:00|737.1|734.9|736.8|735|737.3|735.3|736.3|732.6|148
1586185800000|2020-04-06 15:10:00|736.7|733.8|736.4|733.6|736.8|734.8|735.6|732.1|88
1586186100000|2020-04-06 15:15:00|736.3|734.6|736.2|733.4|736.9|735.1|735.6|732.1|91
1586186400000|2020-04-06 15:20:00|735.7|732.8|736.2|733.3|736.4|734.3|735.4|731.7|100
1586186700000|2020-04-06 15:25:00|736.4|733.6|734.7|731.7|736.4|734.2|734.4|730.7|127
1586187000000|2020-04-06 15:30:00|734.6|731.1|735.4|732.3|735.6|733.6|734.6|731|87
1586187300000|2020-04-06 15:35:00|735.3|732.1|735.3|732.5|735.3|733.5|734.1|730.7|104
1586187600000|2020-04-06 15:40:00|735.2|732|736.3|733.5|736.8|734|735.2|731.7|55
1586187900000|2020-04-06 15:45:00|736.6|733.8|735.1|732.3|736.6|734.2|734.4|730.6|114
1586188200000|2020-04-06 15:50:00|735.2|732.4|734.9|731.6|735.6|733.4|734.5|730.9|85
1586188500000|2020-04-06 15:55:00|735.1|731.7|734.5|730.5|735.7|733.5|734.2|730.3|107
1586188800000|2020-04-06 16:00:00|734.6|731.8|734.6|731.8|734.7|732.7|733.2|729.5|115
1586189100000|2020-04-06 16:05:00|734.1|730.9|734.5|731.4|735.5|732.7|734.1|730.2|74
1586189400000|2020-04-06 16:10:00|734.9|732.1|733.5|731.7|734.9|732.1|732.3|728.5|102
1586189700000|2020-04-06 16:15:00|733.2|730.2|733.4|730.6|734.2|731.8|732.8|729.1|83
1586190000000|2020-04-06 16:20:00|733.3|730|735.5|732.7|735.5|732.7|732.8|728.9|93
1586190300000|2020-04-06 16:25:00|735.1|731.4|734.8|731.4|735.7|732.9|734.1|730.2|130
1586190600000|2020-04-06 16:30:00|734.9|731.9|735|732.2|735.6|733.2|734.1|730|108
1586190900000|2020-04-06 16:35:00|734.9|731.8|735.8|732.9|736.2|734.3|734.1|730.3|132
1586191200000|2020-04-06 16:40:00|736.3|733|734.8|731.9|736.3|733.8|733.7|729.4|129
1586191500000|2020-04-06 16:45:00|734.9|733.1|733.4|729.3|735.7|733.7|733.4|729.3|149
1586191800000|2020-04-06 16:50:00|733.5|729.2|732.9|730.1|733.6|731.8|732.5|728.6|140
1586192100000|2020-04-06 16:55:00|732.7|729.5|732.8|731|733.3|731.5|732.4|728.7|89
1586192400000|2020-04-06 17:00:00|733.1|729.7|734.5|731.2|735.9|733.8|732.3|728.7|391
1586192700000|2020-04-06 17:05:00|734.7|731.9|737.6|735.8|738.1|735.9|734.4|731.1|125
1586193000000|2020-04-06 17:10:00|737.5|734|737.7|735.9|738.6|736.7|736.9|733|124
1586193300000|2020-04-06 17:15:00|737.6|734.7|739.1|736.3|739.1|737.3|737.2|733.7|142
1586193600000|2020-04-06 17:20:00|738.9|735.5|738.2|734.5|739.2|737.3|737.7|733.7|183
1586193900000|2020-04-06 17:25:00|738.4|734.3|738.1|736.3|738.7|736.9|737.7|733.5|146
1586194200000|2020-04-06 17:30:00|738.4|734.6|738.2|736.4|738.5|736.4|737.6|733.3|94
1586194500000|2020-04-06 17:35:00|738.1|733.8|736.9|735.1|738.1|736.2|736.8|732.7|119
1586194800000|2020-04-06 17:40:00|736.8|733.2|738.2|736.4|738.4|736.6|736.8|732.7|117
1586195100000|2020-04-06 17:45:00|738.1|733.8|738.7|734.4|739.2|737.4|738|733.8|143
1586195400000|2020-04-06 17:50:00|738.8|737|739|735.5|739|737.2|738.6|734.2|71
1586195700000|2020-04-06 17:55:00|739.2|734.9|739.7|737.9|739.9|737.9|738.9|734.5|106
1586196000000|2020-04-06 18:00:00|739.5|735.9|738.9|736.1|740.2|737.9|738.3|733.7|107
1586196300000|2020-04-06 18:05:00|738.8|734.4|739.1|736.3|739.1|736.3|738.7|733.7|37
1586196600000|2020-04-06 18:10:00|738.9|734|738.5|735.7|739.1|736.3|738.4|733.3|62
1586196900000|2020-04-06 18:15:00|738.6|734.2|739.5|734.7|739.7|736.9|738.5|733.9|80
1586197200000|2020-04-06 18:20:00|739.4|734.4|740.8|737.3|741.7|738.9|739|734.2|136
1586197500000|2020-04-06 18:25:00|741.1|738.3|740.9|738.1|741.6|738.8|740.6|736|106
1586197800000|2020-04-06 18:30:00|740.8|736.1|741|738.2|741.1|738.3|740.3|735.3|116
1586198100000|2020-04-06 18:35:00|740.9|736.8|741.9|739.1|742.8|739.7|740.9|736.4|172
1586198400000|2020-04-06 18:40:00|741.6|737.7|742|738.4|742|739.2|741.3|737|121
1586198700000|2020-04-06 18:45:00|742.1|739.3|742.2|739|742.7|739.9|741.8|737.2|172
1586199000000|2020-04-06 18:50:00|742.4|738.3|742.4|738.1|742.6|739.8|742|737.4|96
1586199300000|2020-04-06 18:55:00|742.5|739.7|742.5|739.7|742.6|739.8|742.3|737.4|86
1586199600000|2020-04-06 19:00:00|742.3|738|742.9|738.9|743.1|740.3|742.2|737.1|83
1586199900000|2020-04-06 19:05:00|742.7|738.7|744.4|739.9|744.9|742.1|742.7|738.5|214
1586200200000|2020-04-06 19:10:00|744|739.3|743.8|739.3|744.1|741.3|742.6|737.8|149
1586200500000|2020-04-06 19:15:00|743.7|741|743.1|738.3|744.2|741.4|743.1|738.3|171
1586200800000|2020-04-06 19:20:00|742.9|738.2|743.2|739.3|743.9|741.1|742.5|737.5|110
1586201100000|2020-04-06 19:25:00|743.4|739.5|744.7|741.9|744.9|742|743.4|738.8|135
1586201400000|2020-04-06 19:30:00|745|739.5|744.9|742.1|745.1|742.2|744.3|738.4|128
1586201700000|2020-04-06 19:35:00|744.8|739.7|744|741.1|744.8|741.8|743.4|738.6|63
1586202000000|2020-04-06 19:40:00|744.1|739.4|744.9|740.8|744.9|742.1|744.1|739.1|64
1586202300000|2020-04-06 19:45:00|745.1|742.1|743.7|739.1|745.1|742.1|743.7|738.2|97
1586202600000|2020-04-06 19:50:00|744|739.3|744.3|741.5|744.3|741.5|743.7|738.6|89
1586202900000|2020-04-06 19:55:00|744.5|740|744|738.9|744.5|741.5|742.9|738.1|95
1586203200000|2020-04-06 20:00:00|743.7|741.2|743.7|740.9|744.3|741.5|743.1|738.4|83
1586203500000|2020-04-06 20:05:00|743.5|739.2|743.7|740.9|744|741.2|743.5|738.8|46
1586203800000|2020-04-06 20:10:00|743.1|738.7|743.2|739.5|743.7|740.9|743.1|738.4|43
1586204100000|2020-04-06 20:15:00|743.1|739.7|742.5|739.7|743.3|740.5|741.9|737.3|57
1586204400000|2020-04-06 20:20:00|742.4|737.7|742.6|739.8|742.6|739.8|742.3|737.7|22
1586204700000|2020-04-06 20:25:00|742.5|739.7|742.4|738.4|742.6|739.8|741.9|737.1|45
1586205000000|2020-04-06 20:30:00|742.5|738.8|742|738.3|742.9|740.1|742|737.6|74
1586205300000|2020-04-06 20:35:00|742.2|739.4|742.1|739.3|742.2|739.4|742|737.4|24
1586205600000|2020-04-06 20:40:00|742|739.2|741.4|738.6|742|739.2|741.3|736.8|47
1586205900000|2020-04-06 20:45:00|741.2|737.5|741.4|738.2|741.7|738.9|740.1|735.1|89
1586206200000|2020-04-06 20:50:00|741.7|738.9|742|739.2|742.3|739.5|741.1|736.8|57
1586206500000|2020-04-06 20:55:00|741.9|739.1|742.4|737.9|742.4|739.2|741.7|737.9|18
1586210400000|2020-04-06 22:00:00|742.8|741|741.9|739.1|742.9|741.1|741.5|739|21
1586210700000|2020-04-06 22:05:00|742|739.2|741.7|738.9|742|739.2|741.7|738.9|3
1586211000000|2020-04-06 22:10:00|741.6|738.8|741.7|738.9|741.7|738.9|741.5|738.7|4
1586211300000|2020-04-06 22:15:00|741.8|739|741.9|739.1|742.2|739.4|741.7|738.9|15
1586211600000|2020-04-06 22:20:00|741.3|738.5|740.7|737.9|741.3|738.5|740.7|737.9|7
1586211900000|2020-04-06 22:25:00|740.4|737.6|741|738.2|741.1|738.3|740.3|737.5|6
1586212200000|2020-04-06 22:30:00|741.1|738.3|741.4|738.6|741.8|739|741.1|738.3|13
1586212500000|2020-04-06 22:35:00|741.5|738.7|741.8|739|742.3|739.5|741.5|738.7|13
1586212800000|2020-04-06 22:40:00|741.9|739.1|743.2|740.4|743.5|740.7|741.9|739.1|32
1586213100000|2020-04-06 22:45:00|743.3|740.5|743.5|740.7|743.5|740.7|743.1|740.3|16
1586213400000|2020-04-06 22:50:00|743.6|740.8|745|742.2|745.5|742.7|743.5|740.7|27
1586213700000|2020-04-06 22:55:00|745.1|742.3|746.2|743.4|746.5|743.7|745.1|742.3|63
1586214000000|2020-04-06 23:00:00|746.1|743.3|746.1|743.3|746.4|743.6|744.5|738|54
1586214300000|2020-04-06 23:05:00|746|743.2|746.9|744.1|747|744.2|746|743.2|14
1586214600000|2020-04-06 23:10:00|747|744.2|749.5|746.7|749.9|747.1|746.9|744.1|52
1586214900000|2020-04-06 23:15:00|749.7|746.9|750.4|747.1|752.8|749.6|748.8|746|129
1586215200000|2020-04-06 23:20:00|750.3|747|747.7|744.5|750.3|747|747.6|741.8|72
1586215500000|2020-04-06 23:25:00|747.6|744.4|751.3|747|753.8|749.6|747|743.8|140
1586215800000|2020-04-06 23:30:00|750.5|746.9|750.7|746.5|751.3|747|749.7|745.4|52
1586216100000|2020-04-06 23:35:00|750.8|746.6|749.4|745.2|751|746.7|749.3|745|55
1586216400000|2020-04-06 23:40:00|749.2|744.9|748|743.7|749.6|745.3|748|743.7|89
1586216700000|2020-04-06 23:45:00|748.2|743.9|748.3|743.8|748.6|744.3|747.8|743.4|74
1586217000000|2020-04-06 23:50:00|748.2|744|748.2|743.8|749.1|744.8|747.1|742.2|66
1586217300000|2020-04-06 23:55:00|748.3|743.9|749.3|744.9|750.5|746.2|747.7|743.4|66
1586217600000|2020-04-07 00:00:00|749.4|745.1|748.3|744.1|749.4|745.1|747.7|743.5|81
1586217900000|2020-04-07 00:05:00|748.6|744.3|751.2|746.8|753.1|748.8|748.6|744.3|58
1586218200000|2020-04-07 00:10:00|750.8|746.6|750|745.5|750.8|746.6|747.5|739.8|49
1586218500000|2020-04-07 00:15:00|750.1|745.6|749.5|745|750.4|745.8|749|744.5|50
1586218800000|2020-04-07 00:20:00|749.7|745.2|748.7|744.4|749.7|745.2|746.1|738.7|52
1586219100000|2020-04-07 00:25:00|748.8|744.5|747.3|742.7|749|744.7|747.3|742.7|71
1586219400000|2020-04-07 00:30:00|747.1|742.4|746.6|742|747.8|743.1|746|741.5|55
1586219700000|2020-04-07 00:35:00|746.4|741.8|743.5|739|746.4|741.8|742.1|734.7|59
1586220000000|2020-04-07 00:40:00|743.3|738.9|741.9|737.3|743.3|738.9|741.8|737.3|40
1586220300000|2020-04-07 00:45:00|742.3|737.8|744.3|739.7|744.3|739.7|742.3|737.7|56
1586220600000|2020-04-07 00:50:00|744.5|739.8|744|739.4|744.5|739.8|742.9|738.3|86
1586220900000|2020-04-07 00:55:00|743.7|739.3|744.1|739.6|745.5|740.8|743.7|739|37
1586221200000|2020-04-07 01:00:00|744.2|739.7|741.8|737.3|745.3|740.8|741.8|737.3|119
1586221500000|2020-04-07 01:05:00|741.9|737.4|740|735.6|743|738.5|738.5|734.2|86
1586221800000|2020-04-07 01:10:00|739.9|735.7|740.3|736|740.3|736|738.9|734.5|66
1586222100000|2020-04-07 01:15:00|739.9|735.8|741.5|737.3|741.5|737.3|738.6|734.2|68
1586222400000|2020-04-07 01:20:00|741.7|737.4|743.9|739.8|744.6|740.1|741.5|737.3|50
1586222700000|2020-04-07 01:25:00|744|739.9|741.9|737.7|744.1|740|741.3|737.1|53
1586223000000|2020-04-07 01:30:00|742|737.5|741.1|737.1|742|737.7|741|737|32
1586223300000|2020-04-07 01:35:00|741.3|737.3|741.4|737.1|742.7|738.4|740.8|736.5|49
1586223600000|2020-04-07 01:40:00|741.3|737|741.6|737.3|741.8|737.6|741.2|736.9|28
1586223900000|2020-04-07 01:45:00|741.7|737.6|742.4|738.2|742.5|738.3|741.4|737.2|20
1586224200000|2020-04-07 01:50:00|742.9|738.6|742.5|738.4|743.5|739.3|742.3|738.1|36
1586224500000|2020-04-07 01:55:00|742.6|738.6|742.2|738.1|742.7|738.6|742.1|738|23
1586224800000|2020-04-07 02:00:00|742.1|737.7|740.9|736.7|742.1|737.7|740.4|736.3|42
1586225100000|2020-04-07 02:05:00|740.5|736.6|740.6|736.4|740.9|736.7|740.4|736.1|17
1586225400000|2020-04-07 02:10:00|740.3|736.3|739.8|735.7|741.1|736.9|739.8|735.7|27
1586225700000|2020-04-07 02:15:00|739.6|735.6|739.3|735.3|740|735.7|739.3|735.3|27
1586226000000|2020-04-07 02:20:00|738.9|734.9|739.3|735.2|739.8|735.8|738.3|734.3|40
1586226300000|2020-04-07 02:25:00|739.7|735.6|739.5|735.3|739.7|735.6|738.9|734.7|22
1586226600000|2020-04-07 02:30:00|739.6|735.5|739|734.8|740.4|736.2|739|734.8|29
1586226900000|2020-04-07 02:35:00|738.9|734.7|737.6|733.4|739.1|734.9|737|732.7|56
1586227200000|2020-04-07 02:40:00|737.1|733.5|737.8|733.9|738|734|736.8|732.8|50
1586227500000|2020-04-07 02:45:00|737.7|733.8|736.2|732.2|737.9|733.8|736.1|732.1|37
1586227800000|2020-04-07 02:50:00|737.9|733.9|737|733|737.9|733.9|734.8|730.8|48
1586228100000|2020-04-07 02:55:00|737.5|732.9|737.8|733.7|738.3|734.3|737.5|732.9|39
1586228400000|2020-04-07 03:00:00|738.1|734|736.9|733|738.1|734|736.6|732.7|35
1586228700000|2020-04-07 03:05:00|737.4|732.9|739.3|735.3|739.7|735.5|736.9|732.9|54
1586229000000|2020-04-07 03:10:00|739.4|735.4|740.1|736.1|741|737|739.4|735.4|45
1586229300000|2020-04-07 03:15:00|739.8|735.9|739.4|735.3|739.8|735.9|739.2|735.1|16
1586229600000|2020-04-07 03:20:00|739.5|735.4|738.5|734.2|742.2|735.5|738.4|734.1|13
1586229900000|2020-04-07 03:25:00|738.2|734.1|739|735.1|739|735.2|737.9|734|21
1586230200000|2020-04-07 03:30:00|738.9|735|738.2|734.2|739|735.1|738.2|734.2|13
1586230500000|2020-04-07 03:35:00|738.7|734.1|738.5|734.4|739|735.1|738.4|734.1|18
1586230800000|2020-04-07 03:40:00|738.8|734.7|739.2|735.2|739.4|735.4|738.8|734.7|17
1586231100000|2020-04-07 03:45:00|739.3|735.1|738.9|734.8|740.3|735.7|738.3|734.3|25
1586231400000|2020-04-07 03:50:00|738.6|734.6|737.3|734.4|738.8|734.6|737.1|734.1|29
1586231700000|2020-04-07 03:55:00|737.4|734.3|737.5|734.6|737.8|734.8|737.1|734.1|27
1586232000000|2020-04-07 04:00:00|737.4|734.5|737.5|734.4|737.5|734.5|737.4|734.4|4
1586232300000|2020-04-07 04:05:00|737.3|734.3|737.1|734.2|737.3|734.3|737.1|734|17
1586232600000|2020-04-07 04:10:00|737|734.1|737.5|734.4|737.5|734.6|736.9|734|16
1586232900000|2020-04-07 04:15:00|737.3|734.3|737.6|734.7|737.8|734.7|737.3|734.1|11
1586233200000|2020-04-07 04:20:00|737.7|735.2|739.3|736.4|739.3|736.4|737.7|735.2|31
1586233500000|2020-04-07 04:25:00|739.2|736.3|739.8|736.8|740|737.1|739.2|736.3|22
1586233800000|2020-04-07 04:30:00|739.6|736.7|738.7|735.8|740.2|736.7|738.4|735.5|30
1586234100000|2020-04-07 04:35:00|738.6|735.7|739.3|736.3|739.9|736.7|738.6|735.6|19
1586234400000|2020-04-07 04:40:00|739.2|736.2|740|737|740.6|737|739|736.1|9
1586234700000|2020-04-07 04:45:00|739.9|736.9|740.3|737.3|740.4|737.4|739.6|736.7|12
1586235000000|2020-04-07 04:50:00|740.4|738|741.1|738|741.6|738.6|740.4|737.7|26
1586235300000|2020-04-07 04:55:00|741.2|737.8|741.9|738.9|742.6|739.7|740.8|737.8|42
1586235600000|2020-04-07 05:00:00|742|739|743.6|740.7|746.2|740.7|741.7|738.7|26
1586235900000|2020-04-07 05:05:00|743.8|740.9|744.3|741.3|744.3|741.4|743.4|740.5|19
1586236200000|2020-04-07 05:10:00|744.1|741.1|743.1|740|744.1|741.1|742.4|739.4|37
1586236500000|2020-04-07 05:15:00|742.8|739.9|743.3|740.2|743.3|740.2|742.7|739.6|16
1586236800000|2020-04-07 05:20:00|743.4|740.4|743|740|743.5|740.4|742.8|739.7|20
1586237100000|2020-04-07 05:25:00|743.1|740.1|742.1|739.1|743.1|740.1|741.7|738.7|34
1586237400000|2020-04-07 05:30:00|742|738.9|743.6|740.7|743.6|740.7|741.9|738.9|27
1586237700000|2020-04-07 05:35:00|743.7|740.6|744.8|741.8|745.7|742.7|743.7|740.6|33
1586238000000|2020-04-07 05:40:00|745.1|742.3|745.5|742.5|747.1|743.3|744.7|741.6|43
1586238300000|2020-04-07 05:45:00|745.6|742.6|748|745.1|748.1|745.1|745.6|742.6|31
1586238600000|2020-04-07 05:50:00|748.1|745|747.3|744.3|748.8|745.7|747.1|744.1|33
1586238900000|2020-04-07 05:55:00|747|744|746.9|743.8|747|744|745.7|742.7|40
1586239200000|2020-04-07 06:00:00|746.8|743.7|745.7|742.6|748.5|744.9|745.7|742.6|48
1586239500000|2020-04-07 06:05:00|745.4|742.3|744.9|741.8|746.7|743.3|744.4|741.4|56
1586239800000|2020-04-07 06:10:00|745.5|741.9|746.4|743.5|746.5|743.6|745.3|741.9|30
1586240100000|2020-04-07 06:15:00|746.9|743.9|746.6|743.5|747.8|744.9|746.2|743.1|38
1586240400000|2020-04-07 06:20:00|746.4|743.4|746.3|743.3|746.4|743.4|745.6|742.6|36
1586240700000|2020-04-07 06:25:00|746.6|743.6|748.6|745.1|748.6|745.1|746.3|743.4|31
1586241000000|2020-04-07 06:30:00|748.9|745.4|748.1|745.2|749.2|746|746.4|743.4|30
1586241300000|2020-04-07 06:35:00|748.2|744.9|747.9|745|748.2|745|747.8|744.9|6
1586241600000|2020-04-07 06:40:00|748|745.2|747.9|744.9|748.4|745.5|747.9|744.9|14
1586241900000|2020-04-07 06:45:00|747.8|745|747.1|744.2|747.9|745|746.9|744.1|24
1586242200000|2020-04-07 06:50:00|747.3|744.1|747.5|744.6|747.5|744.6|747|744.1|10
1586242500000|2020-04-07 06:55:00|747.6|744.5|749.6|746.7|750.2|747.3|747.6|744.5|46
1586242800000|2020-04-07 07:00:00|749.9|747|750.8|747.8|750.8|747.9|749.1|746|44
1586243100000|2020-04-07 07:05:00|751.6|748.6|751.1|748.1|751.8|748.8|749.6|746.7|28
1586243400000|2020-04-07 07:10:00|751.2|748.2|750.7|747.8|752.2|749.4|750.7|747.4|48
1586243700000|2020-04-07 07:15:00|750.6|747.7|751.5|748.5|751.6|748.7|750.5|747.6|31
1586244000000|2020-04-07 07:20:00|751.7|748.7|750|747.1|751.7|748.7|749.5|746.6|53
1586244300000|2020-04-07 07:25:00|749.9|747|749.2|746.2|750.1|747.2|748.7|745.5|83
1586244600000|2020-04-07 07:30:00|749.3|746.3|748.2|745.2|749.5|746.5|746.2|743.1|79
1586244900000|2020-04-07 07:35:00|748.5|745.4|748.1|745|749.5|746.3|747.8|743.9|49
1586245200000|2020-04-07 07:40:00|748|744.9|749.5|746.5|750.2|747.2|748|744.9|38
1586245500000|2020-04-07 07:45:00|749.7|746.6|749.3|746.3|751|747.9|748.8|745.7|85
1586245800000|2020-04-07 07:50:00|749.4|746.2|744.3|741|750.5|747.4|744.2|740.4|97
1586246100000|2020-04-07 07:55:00|744.1|740.8|742.9|739.9|744.2|741.1|742.4|739.4|69
1586246400000|2020-04-07 08:00:00|743.1|740.2|744.4|741.4|744.6|741.6|742.8|739.6|47
1586246700000|2020-04-07 08:05:00|744.7|741.7|745.7|742.8|745.8|742.9|744.3|741.4|36
1586247000000|2020-04-07 08:10:00|746|743.1|746.6|743.6|747.4|744.4|745.8|742.8|54
1586247300000|2020-04-07 08:15:00|746.7|743.7|746.1|743|746.9|743.8|746.1|742.9|13
1586247600000|2020-04-07 08:20:00|746.6|743.6|748.4|745.3|748.4|745.4|746.6|743.6|22
1586247900000|2020-04-07 08:25:00|748.1|745.2|749.2|746.1|749.5|746.5|748|744.9|39
1586248200000|2020-04-07 08:30:00|749.3|746.2|748.3|745.2|749.3|746.2|748.1|745|27
1586248500000|2020-04-07 08:35:00|747.7|745.1|748.1|744.8|748.2|745.1|747.3|744.2|27
1586248800000|2020-04-07 08:40:00|748.4|744.7|748.2|745|748.4|745|748.1|744.7|11
1586249100000|2020-04-07 08:45:00|748.1|744.8|749|745.9|749.2|746|748|744.8|40
1586249400000|2020-04-07 08:50:00|749.1|745.8|749.4|746.6|749.6|746.8|747.7|744.8|34
1586249700000|2020-04-07 08:55:00|749.6|746.8|749.6|746.8|750.4|747.6|748.8|746|23
1586250000000|2020-04-07 09:00:00|750.5|747.1|751.8|749|752.1|749.3|750.2|747.1|44
1586250300000|2020-04-07 09:05:00|751.5|748.7|750.5|747.7|751.7|748.9|750.5|747.7|29
1586250600000|2020-04-07 09:10:00|750.7|747.9|750.2|747.4|751.1|748.3|750.2|747.4|20
1586250900000|2020-04-07 09:15:00|750.1|747.3|751|748.2|751|748.2|750.1|747.3|8
1586251200000|2020-04-07 09:20:00|750.8|748|749.6|746.8|751.2|748.5|749.1|745|24
1586251500000|2020-04-07 09:25:00|749.5|746.7|750.1|747.3|750.1|747.3|749.5|746.7|4
1586251800000|2020-04-07 09:30:00|749.6|746.8|749.3|746.5|750.3|747.5|748.5|745.7|21
1586252100000|2020-04-07 09:35:00|749.4|746.6|749.4|746.6|749.5|746.7|748.6|745.8|11
1586252400000|2020-04-07 09:40:00|749.3|746.5|749.1|746.3|749.6|746.8|748.8|746|14
1586252700000|2020-04-07 09:45:00|748.6|745.8|749|746.2|749.6|746.8|748.5|745.7|25
1586253000000|2020-04-07 09:50:00|748.6|745.8|748.1|745.3|748.6|745.8|747.2|744.4|15
1586253300000|2020-04-07 09:55:00|747.7|744.9|746.5|743.7|747.7|744.9|746.5|743.7|9
1586253600000|2020-04-07 10:00:00|746.4|743.6|746|743.2|746.7|743.9|745|742.2|38
1586253900000|2020-04-07 10:05:00|746.3|743.5|747.4|744.6|747.7|744.9|746.3|743.5|14
1586254200000|2020-04-07 10:10:00|747.5|744.7|748.9|746.1|749|746.2|747.5|744.7|15
1586254500000|2020-04-07 10:15:00|749|746.2|748.1|745.3|749.9|747.1|747.7|744.9|22
1586254800000|2020-04-07 10:20:00|748.7|745.9|749|746.2|749.5|746.7|748|745.2|20
1586255100000|2020-04-07 10:25:00|749.2|746.4|747.4|744.6|749.5|746.7|747.4|744.6|33
1586255400000|2020-04-07 10:30:00|747.5|744.7|748.4|745.6|748.5|745.7|747.2|744.4|11
1586255700000|2020-04-07 10:35:00|747.9|745.1|746.4|743.6|747.9|745.1|746.2|743.4|19
1586256000000|2020-04-07 10:40:00|747.2|744.4|747.3|744.5|747.3|744.5|746.6|743.8|11
1586256300000|2020-04-07 10:45:00|747.2|744.4|748.9|746.1|748.9|746.1|747.2|744.4|13
1586256600000|2020-04-07 10:50:00|749|746.2|748.7|745.9|749.4|746.6|748.1|745.3|17
1586256900000|2020-04-07 10:55:00|748.8|746|748.3|745.5|748.8|746|747.8|745|19
1586257200000|2020-04-07 11:00:00|748.2|745.4|748.6|745.8|748.9|746.1|746.7|743.9|30
1586257500000|2020-04-07 11:05:00|748.2|745.3|748.5|745.7|748.6|745.8|747.5|744.5|29
1586257800000|2020-04-07 11:10:00|748.4|745.6|745.2|742.4|748.4|745.6|745.1|742.3|23
1586258100000|2020-04-07 11:15:00|745.3|742.5|746.3|743.5|746.8|744|745.2|742.4|15
1586258400000|2020-04-07 11:20:00|746|743.2|745.5|742.7|746.1|743.3|745.1|742.3|18
1586258700000|2020-04-07 11:25:00|745.6|742.8|745.4|742.6|746.1|743.3|745.1|742.3|24
1586259000000|2020-04-07 11:30:00|745.2|742.4|746.2|743.4|746.2|743.4|745.2|742.4|8
1586259300000|2020-04-07 11:35:00|746.4|743.6|747.1|744.3|747.6|744.8|746.4|743.6|17
1586259600000|2020-04-07 11:40:00|746.7|743.9|746.4|743.6|746.8|744|745.8|743|16
1586259900000|2020-04-07 11:45:00|746.2|743.4|745.1|742.3|746.2|743.4|745.1|742.3|28
1586260200000|2020-04-07 11:50:00|745.2|742.4|744.9|742.1|745.4|742.6|744.9|742.1|8
1586260500000|2020-04-07 11:55:00|745|742.2|744.1|741.3|745.1|742.3|743.8|741|27
1586260800000|2020-04-07 12:00:00|744.2|741.4|744.2|741.4|744.8|742|743.9|741.1|37
1586261100000|2020-04-07 12:05:00|744.1|741.3|743.9|741.1|744.1|741.3|742.6|739.8|22
1586261400000|2020-04-07 12:10:00|743.8|741|743.7|740.9|744.7|741.9|743.3|740.5|18
1586261700000|2020-04-07 12:15:00|743.6|740.8|744.5|741.7|744.7|741.9|743.6|740.8|22
1586262000000|2020-04-07 12:20:00|744.4|741.6|744.4|741.6|744.6|741.8|742.9|740.1|42
1586262300000|2020-04-07 12:25:00|744.5|741.7|744.7|741.9|746.1|743.3|744.5|741.7|44
1586262600000|2020-04-07 12:30:00|744.6|741.8|743|741.2|744.6|741.8|742.9|741.1|62
1586262900000|2020-04-07 12:35:00|743.3|740.5|744.8|742|744.8|742|742.1|739.3|67
1586263200000|2020-04-07 12:40:00|744.7|741.9|744.6|741.8|745.4|742.6|744.2|741.4|17
1586263500000|2020-04-07 12:45:00|744.5|741.7|745.3|742.5|745.4|742.6|744.3|741.5|13
1586263800000|2020-04-07 12:50:00|745.2|742.4|743.6|740.8|745.2|742.4|743.4|740.6|40
1586264100000|2020-04-07 12:55:00|743.4|740.6|742.1|739.3|744.2|741.4|741.8|739|51
1586264400000|2020-04-07 13:00:00|741.9|739.1|742.9|740.1|743.3|740.5|741.9|739.1|46
1586264700000|2020-04-07 13:05:00|743|740.2|741.5|738.7|744.3|741.5|741.5|738.7|51
1586265000000|2020-04-07 13:10:00|741.7|738.9|740.9|738.1|741.8|739|740.5|737.7|45
1586265300000|2020-04-07 13:15:00|741|738.2|740.7|737.9|741.7|738.9|740.2|737.6|46
1586265600000|2020-04-07 13:20:00|740.5|737.7|740.8|738|741.2|738.4|739.8|737|38
1586265900000|2020-04-07 13:25:00|740.5|737.7|741.8|739|741.8|739|740.3|737.5|39
1586266200000|2020-04-07 13:30:00|741.9|739.1|739.4|736.6|742.4|739.6|739.4|736.6|66
1586266500000|2020-04-07 13:35:00|739.3|736.5|738.7|735.9|739.5|736.7|737.6|734.8|78
1586266800000|2020-04-07 13:40:00|738.9|736.1|739.7|736.9|740.1|737.3|738.7|735.9|45
1586267100000|2020-04-07 13:45:00|739.9|737.1|739.4|736.6|742.3|739.5|739.3|736.5|60
1586267400000|2020-04-07 13:50:00|739.3|736.5|739.5|736.7|740.6|737.8|739.2|736.4|36
1586267700000|2020-04-07 13:55:00|739.4|736.6|740.8|736.8|740.8|737.8|739.2|736.4|40
1586268000000|2020-04-07 14:00:00|740.9|737|738.4|735.6|741.1|737.6|738.4|735.6|42
1586268300000|2020-04-07 14:05:00|738.6|735.8|737.9|735.1|739.8|737|737.9|735.1|68
1586268600000|2020-04-07 14:10:00|738|735.2|738.9|736.1|739|736.2|738|735.2|58
1586268900000|2020-04-07 14:15:00|739|736.2|740.1|737.3|740.9|738.1|738.5|735.7|42
1586269200000|2020-04-07 14:20:00|740.5|737.7|740.9|738.1|741.3|738.5|740.4|737.6|37
1586269500000|2020-04-07 14:25:00|740.5|737.7|741.5|738.7|741.9|739.1|740.2|737.4|55
1586269800000|2020-04-07 14:30:00|741.8|739|745.6|742.8|746.7|743.9|741.8|739|74
1586270100000|2020-04-07 14:35:00|745.7|742.9|744|741.2|746.1|743.3|743.6|740.8|47
1586270400000|2020-04-07 14:40:00|743.9|741.1|742.7|739.9|744.5|741.7|742.7|739.9|46
1586270700000|2020-04-07 14:45:00|742.6|739.8|741.8|739|743.4|740.6|741.5|738.7|33
1586271000000|2020-04-07 14:50:00|741.5|738.7|740.9|738.1|743|740.2|739.9|737.1|52
1586271300000|2020-04-07 14:55:00|741|738.2|741.5|738.7|742.7|739.9|741|738.2|66
1586271600000|2020-04-07 15:00:00|741.1|738.3|741.2|738.4|741.5|738.7|740.4|737.6|43
1586271900000|2020-04-07 15:05:00|741.9|739.1|742.3|739.5|742.3|739.5|740.7|737.9|22
1586272200000|2020-04-07 15:10:00|742.2|739.4|742.1|739.3|742.5|739.7|741.1|738.3|30
1586272500000|2020-04-07 15:15:00|742.4|739.6|744.1|741.3|744.8|742|742.4|739.6|44
1586272800000|2020-04-07 15:20:00|744.2|741.4|747.5|744.7|747.9|745.1|744.2|741.4|57
1586273100000|2020-04-07 15:25:00|747.6|744.8|747.8|745|747.9|745.1|745.9|743.1|60
1586273400000|2020-04-07 15:30:00|747.7|744.9|746.7|743.9|749.1|746.3|746.5|743.7|58
1586273700000|2020-04-07 15:35:00|746.6|743.8|748.8|746|749.1|746.3|745.5|742.7|62
1586274000000|2020-04-07 15:40:00|749.1|746.3|748.1|745.3|750|747.2|747.7|744.9|53
1586274300000|2020-04-07 15:45:00|747.8|745|747|744.2|747.8|745|746.4|743.6|33
1586274600000|2020-04-07 15:50:00|746.9|744.1|746.4|743.6|746.9|744.1|745.7|742.9|35
1586274900000|2020-04-07 15:55:00|746.3|743.5|746.1|743.3|746.4|743.6|745.7|742.9|20
1586275200000|2020-04-07 16:00:00|746.3|743.5|748.1|745.3|748.6|745.8|746.3|743.5|45
1586275500000|2020-04-07 16:05:00|748.2|745.4|749.7|746.9|749.9|747.1|748.2|745.4|41
1586275800000|2020-04-07 16:10:00|749.6|746.8|748|745.2|749.6|746.8|747.7|744.9|29
1586276100000|2020-04-07 16:15:00|748.1|745.3|748.7|745.9|748.7|745.9|747.6|744.8|32
1586276400000|2020-04-07 16:20:00|748.6|745.8|747|744.2|749.1|746.3|746.7|743.9|30
1586276700000|2020-04-07 16:25:00|746.9|744.1|748|745.2|748|745.2|746.8|744|38
1586277000000|2020-04-07 16:30:00|748.1|745.3|747.1|744.3|748.3|745.5|747|744.2|40
1586277300000|2020-04-07 16:35:00|747|744.2|746.8|744|747.6|744.8|746.4|743.6|48
1586277600000|2020-04-07 16:40:00|746.9|744.1|746.5|743.7|747.1|744.3|746|743.2|27
1586277900000|2020-04-07 16:45:00|746.4|743.6|745.1|742.3|746.5|743.7|744.8|742.2|51
1586278200000|2020-04-07 16:50:00|745|742.2|743.3|740.5|745|742.2|743|740.2|70
1586278500000|2020-04-07 16:55:00|743.2|740.4|743.2|740.4|743.7|740.9|742.3|739.5|50
1586278800000|2020-04-07 17:00:00|743.1|740.3|747.1|745.3|748.3|746.5|743.1|740.3|154
1586279100000|2020-04-07 17:05:00|747.2|745.4|748|746.2|749.4|747.6|747.2|745.4|95
1586279400000|2020-04-07 17:10:00|748.2|746.4|748.6|746.8|749|747.2|747.9|746.1|32
1586279700000|2020-04-07 17:15:00|748.7|746.9|748.5|745.7|748.8|747|748.1|745.5|36
1586280000000|2020-04-07 17:20:00|748.7|745.9|746.8|744|748.7|745.9|746.7|743.9|33
1586280300000|2020-04-07 17:25:00|747|744.2|746.9|744.1|747.6|744.8|746.4|743.6|26
1586280600000|2020-04-07 17:30:00|746.8|744|744|741.2|746.8|744|743.6|740.8|62
1586280900000|2020-04-07 17:35:00|743.9|741.1|744.1|741.3|745|742.2|743.6|740.8|43
1586281200000|2020-04-07 17:40:00|744|741.2|745.3|742.5|746.1|743.3|743.8|741|65
1586281500000|2020-04-07 17:45:00|745.4|742.6|744.9|742.1|745.9|743.1|744.9|742.1|25
1586281800000|2020-04-07 17:50:00|744.8|742|744.6|741.8|744.8|742|744|741.2|28
1586282100000|2020-04-07 17:55:00|744.5|741.7|742.7|739.9|744.5|741.7|741.7|738.9|51
1586282400000|2020-04-07 18:00:00|742.6|739.8|743|740.2|743.3|740.5|742.6|739.8|12
1586282700000|2020-04-07 18:05:00|742.9|740.1|742.1|739.3|743.5|740.7|741.9|739.1|31
1586283000000|2020-04-07 18:10:00|742.2|739.4|743.1|740.3|743.1|740.3|742.1|739.3|24
1586283300000|2020-04-07 18:15:00|743|740.2|742.4|739.6|743|740.2|742|739.2|14
1586283600000|2020-04-07 18:20:00|742.5|739.7|742.7|739.9|742.7|739.9|742.4|739.6|4
1586283900000|2020-04-07 18:25:00|742.4|739.6|742.4|739.6|742.6|739.8|742.3|739.5|9
1586284200000|2020-04-07 18:30:00|742.5|739.7|741.6|738.8|742.5|739.7|741.3|738.5|24
1586284500000|2020-04-07 18:35:00|741.4|738.6|740.9|738.1|741.9|739.1|740.8|738|38
1586284800000|2020-04-07 18:40:00|740.8|738|738|735.2|740.8|738|737.6|734.8|61
1586285100000|2020-04-07 18:45:00|737.9|735.1|739.3|736.5|739.6|736.8|737.9|735.1|34
1586285400000|2020-04-07 18:50:00|738.9|736.1|739.1|736.3|739.2|736.4|738.1|735.3|33
1586285700000|2020-04-07 18:55:00|738.8|736|739.1|736.3|739.6|736.8|738.5|735.7|66
1586286000000|2020-04-07 19:00:00|738.9|736.1|740.8|738|740.9|738.1|738.9|736.1|32
1586286300000|2020-04-07 19:05:00|740.9|738.1|740.1|737.3|741.5|738.7|739.9|737.1|12
1586286600000|2020-04-07 19:10:00|740.2|737.4|739.9|737.1|740.5|737.7|739.8|737|18
1586286900000|2020-04-07 19:15:00|740|737.2|736.7|733.9|740|737.2|736.7|733.9|30
1586287200000|2020-04-07 19:20:00|737.2|734.4|737.3|734.5|738.2|735.4|737.2|734.4|35
1586287500000|2020-04-07 19:25:00|737.4|734.6|737.5|734.7|738.6|735.8|737.4|734.6|25
1586287800000|2020-04-07 19:30:00|737.6|734.8|738.4|735.6|738.7|735.9|737.6|734.8|16
1586288100000|2020-04-07 19:35:00|738.2|735.4|739.9|737.1|739.9|737.1|738.2|735.4|11
1586288400000|2020-04-07 19:40:00|739.8|737|741.1|738.3|742.7|739.7|739.6|736.8|45
1586288700000|2020-04-07 19:45:00|741.2|738.4|743.8|741|743.8|741|741.2|738.4|62
1586289000000|2020-04-07 19:50:00|743.4|740.6|742.2|739.4|743.4|740.6|741.5|738.7|22
1586289300000|2020-04-07 19:55:00|742.3|739.5|742.2|739.4|742.7|739.9|742|739.1|36
1586289600000|2020-04-07 20:00:00|742.3|739.2|741.5|738.6|742.4|739.3|741.5|738.6|22
1586289900000|2020-04-07 20:05:00|741.4|738.5|741|738|741.4|738.6|740.3|737.4|24
1586290200000|2020-04-07 20:10:00|741.7|738.7|741.7|738.6|742.2|739|741.5|738.4|28
1586290500000|2020-04-07 20:15:00|741.8|738.7|741.5|738.5|741.8|738.7|741.5|738.4|7
1586290800000|2020-04-07 20:20:00|741.4|738.6|741.5|738.7|741.6|738.8|741.3|738.5|13
1586291100000|2020-04-07 20:25:00|741.6|738.5|740.3|737.5|741.6|738.8|740.2|737.4|6
1586291400000|2020-04-07 20:30:00|740.1|737.4|740.1|737.2|740.4|737.6|739.8|737|16
1586291700000|2020-04-07 20:35:00|739.9|737.1|740|737|740|737.1|739.7|736.7|9
1586292000000|2020-04-07 20:40:00|740.1|737.1|739.9|736.8|740.2|737.2|739.8|736.7|12
1586292300000|2020-04-07 20:45:00|740|736.9|741.6|738.6|742.1|739.1|739.7|736.6|59
1586292600000|2020-04-07 20:50:00|741.5|738.5|741.8|737.9|742.2|738.6|740.7|737.3|22
1586292900000|2020-04-07 20:55:00|741.7|737.8|741.3|736.2|742|737.9|741.3|736.2|18
1586296800000|2020-04-07 22:00:00|738.9|735.7|741.3|738.5|741.3|738.5|738.9|735.7|21
1586297100000|2020-04-07 22:05:00|741.2|738.4|741|738.2|742|739.1|740.8|738|18
1586297400000|2020-04-07 22:10:00|740.9|738.1|739.9|737.1|740.9|738.1|739.6|736.8|14
1586297700000|2020-04-07 22:15:00|740|737.2|739.2|736.4|740.1|737.3|739.2|736.4|12
1586298000000|2020-04-07 22:20:00|739.3|736.5|739.7|736.9|739.9|737.1|739.3|736.5|9
1586298300000|2020-04-07 22:25:00|739.9|737.1|739.9|737.1|739.9|737.1|739.8|737|7
1586302200000|2020-04-07 23:30:00|741.9|739.1|742.5|739.7|742.5|739.7|741.8|739|8
1586302500000|2020-04-07 23:35:00|742.6|739.8|743.1|740.3|743.1|740.3|742.6|739.8|6
1586302800000|2020-04-07 23:40:00|742.9|740.1|742.9|740.1|743|740.2|742.1|739.3|28
1586303100000|2020-04-07 23:45:00|742.7|739.9|741.4|738.6|742.7|739.9|741.4|738.6|13
1586303400000|2020-04-07 23:50:00|741.5|738.7|741.4|738.6|741.5|738.7|740.5|737.7|14
1586303700000|2020-04-07 23:55:00|741.5|738.7|741.3|738.5|742.5|739.7|741.3|738.5|18
1586304000000|2020-04-08 00:00:00|740.8|738|741.1|738.3|741.2|738.4|740.1|737.3|17
1586304300000|2020-04-08 00:05:00|740.9|738.1|740.1|737.3|740.9|738.1|740.1|737.3|12
1586304600000|2020-04-08 00:10:00|740|737.2|739.3|736.5|740|737.2|739.3|736.5|13
1586304900000|2020-04-08 00:15:00|739.4|736.6|738.3|735.5|739.7|736.9|738.3|735.5|20
1586305200000|2020-04-08 00:20:00|738.1|735.3|738|735.2|738.5|735.7|737.8|735|28
1586305500000|2020-04-08 00:25:00|737.9|735.1|738.1|735.3|738.1|735.3|737.9|735.1|11
1586305800000|2020-04-08 00:30:00|738|735.2|735.6|731.9|738.1|735.3|734.4|731.1|41
1586306100000|2020-04-08 00:35:00|735.4|731.8|734.1|730.4|735.7|731.8|733.2|729.6|62
1586306400000|2020-04-08 00:40:00|734.6|730.5|735.3|732.5|737.3|734.5|733.5|729.8|59
1586306700000|2020-04-08 00:45:00|735.8|733|734.8|732|736.3|733.5|734.8|732|15
1586307000000|2020-04-08 00:50:00|734.7|731.9|735.5|732.7|736.1|733.3|733.8|731|42
1586307300000|2020-04-08 00:55:00|735.6|732.8|733.9|731.1|735.7|732.9|733.9|731.1|10
1586307600000|2020-04-08 01:00:00|733.8|731|738.2|735.4|739.6|735.9|733.2|730.4|69
1586307900000|2020-04-08 01:05:00|738.1|735.3|736.7|733.9|738.1|735.3|736.2|733.2|40
1586308200000|2020-04-08 01:10:00|736.8|734|734.1|731.3|737.4|734.6|734|731.2|26
1586308500000|2020-04-08 01:15:00|734|731.2|736.6|733.8|736.7|733.9|734|731.2|24
1586308800000|2020-04-08 01:20:00|736.7|733.9|737|734.2|737.1|734.3|735.9|733.1|31
1586309100000|2020-04-08 01:25:00|737.3|734.5|736.5|733.7|738.8|736|736.5|733.7|30
1586309400000|2020-04-08 01:30:00|736.4|733.6|737.7|734.9|738.3|735.5|736.4|733.6|25
1586309700000|2020-04-08 01:35:00|737.8|735|737|734.2|738.2|735.4|736.7|733.9|32
1586310000000|2020-04-08 01:40:00|737.1|734.3|738.6|735.8|739.5|736.7|736.9|734.1|39
1586310300000|2020-04-08 01:45:00|738.7|735.9|739|736.2|739.2|736.4|737.8|735|22
1586310600000|2020-04-08 01:50:00|737.6|734.8|737.4|734.6|737.8|735|736.4|733.6|28
1586310900000|2020-04-08 01:55:00|737.3|734.5|738.4|735.6|738.4|735.6|736.4|733.6|10
1586311200000|2020-04-08 02:00:00|738.3|735.5|739|736.2|739.8|737|737.9|735.1|22
1586311500000|2020-04-08 02:05:00|738.5|735.7|737.8|735|739.8|737|737.8|735|19
1586311800000|2020-04-08 02:10:00|737.9|735.1|738.1|735.3|738.2|735.4|737.8|735|10
1586312100000|2020-04-08 02:15:00|738.2|735.4|738.5|735.4|739.4|736.3|738|735.2|10
1586312400000|2020-04-08 02:20:00|738.1|735.3|739.5|736.7|739.6|736.8|738.1|735.3|15
1586312700000|2020-04-08 02:25:00|739.4|736.6|739.5|736.7|739.5|736.7|739.4|736.6|2
1586313900000|2020-04-08 02:45:00|741.1|738.3|740.2|737.4|741.1|738.3|739.9|737.1|9
1586314200000|2020-04-08 02:50:00|740.3|737.5|740.4|737.6|740.6|737.8|740|737.2|15
1586314500000|2020-04-08 02:55:00|740.5|737.7|740.5|737.7|741.1|738.3|740.4|737.6|14
1586315700000|2020-04-08 03:15:00|739.7|736.9|738.7|735.9|739.7|736.9|738.1|735.3|12
1586316000000|2020-04-08 03:20:00|738.6|735.8|738.7|735.9|738.7|735.9|738.1|735.3|8
1586316300000|2020-04-08 03:25:00|739|736.2|739.1|736.3|739.3|736.5|739|736.2|8
1586317500000|2020-04-08 03:45:00|741.4|738.6|741.7|738.9|742|739.2|741.4|738.6|17
1586317800000|2020-04-08 03:50:00|741.6|738.8|741.7|738.9|741.8|739|741.5|738.7|8
1586318100000|2020-04-08 03:55:00|741.6|738.8|741.7|738.9|741.7|738.9|741.6|738.8|2
1586319300000|2020-04-08 04:15:00|742.3|739.5|743.3|740.5|744.1|741.3|742|739.2|25
1586319600000|2020-04-08 04:20:00|743.2|740.4|744.1|741.3|744.2|741.4|742.6|739.8|19
1586319900000|2020-04-08 04:25:00|744|741.2|745.1|742.3|745.6|742.8|743.7|740.9|27
1586320200000|2020-04-08 04:30:00|745.3|742.5|744.6|741.8|745.3|742.5|744.3|741.5|20
1586320500000|2020-04-08 04:35:00|744.9|742.1|744.2|741.4|744.9|742.1|744.2|741.4|11
1586320800000|2020-04-08 04:40:00|744.1|741.3|744.2|741.4|744.2|741.4|743.9|741.1|8
1586321100000|2020-04-08 04:45:00|744.3|741.5|744.6|741.8|744.6|741.8|744.3|741.5|3
1586321400000|2020-04-08 04:50:00|744.8|742|745.2|742.4|745.3|742.5|744.8|742|8
1586321700000|2020-04-08 04:55:00|744.9|742.1|746.5|743.7|746.7|743.9|744.9|742.1|26
1586322000000|2020-04-08 05:00:00|746.4|743.6|746|743.2|746.5|743.7|745.7|742.9|19
1586322300000|2020-04-08 05:05:00|745.8|743|745.9|743.1|746|743.2|745.6|742.8|13
1586322600000|2020-04-08 05:10:00|745.8|743|746.7|743.9|746.7|743.9|745.8|743|12
1586322900000|2020-04-08 05:15:00|746.6|743.8|746.7|743.9|747|744.2|746.5|743.7|20
1586323200000|2020-04-08 05:20:00|746.6|743.8|746.6|743.8|746.8|744|745.9|743.1|16
1586323500000|2020-04-08 05:25:00|746.7|743.9|747.4|744.6|747.4|744.6|746.7|743.9|17
1586323800000|2020-04-08 05:30:00|747.5|744.7|745.5|742.7|749.4|746.6|745.5|742.7|60
1586324100000|2020-04-08 05:35:00|746.1|743.3|744.5|741.7|747.3|744.5|744.1|741.3|44
1586324400000|2020-04-08 05:40:00|744.3|741.5|744.3|741.5|744.6|741.8|743.2|740.4|40
1586324700000|2020-04-08 05:45:00|744.2|741.4|744.2|741.4|744.5|741.7|743.5|740.7|25
1586325000000|2020-04-08 05:50:00|744.3|741.5|744.6|741.8|745.5|742.7|744.2|741.4|14
1586325300000|2020-04-08 05:55:00|744.7|741.9|744.6|741.8|745.4|742.6|744.5|741.7|28
1586325600000|2020-04-08 06:00:00|744.5|741.7|740.2|737.4|744.6|741.8|739.6|736.8|56
1586325900000|2020-04-08 06:05:00|740.1|737.3|739.7|736.9|741.2|738.4|738.4|735.6|37
1586326200000|2020-04-08 06:10:00|739.9|737.1|740.1|737.3|740.8|738|739.7|736.9|36
1586326500000|2020-04-08 06:15:00|739.9|737.1|739.7|736.9|740.7|737.9|738.9|736.1|35
1586326800000|2020-04-08 06:20:00|739.6|736.8|739.7|736.9|740.3|737.5|739.3|736.5|24
1586327100000|2020-04-08 06:25:00|739.8|737|740.8|738|741|738.2|739.6|736.8|28
1586327400000|2020-04-08 06:30:00|740.7|737.9|741.4|738.6|742|739.2|740.7|737.9|11
1586327700000|2020-04-08 06:35:00|741.6|738.8|740.6|737.8|741.9|739.1|740.3|737.5|32
1586328000000|2020-04-08 06:40:00|740.7|737.9|740.8|738|740.8|738|740.7|737.9|2
1586328300000|2020-04-08 06:45:00|741.1|738.2|742.4|739.6|742.7|739.9|741.1|738.2|22
1586328600000|2020-04-08 06:50:00|742.5|739.7|742.8|740|743.1|740.5|742.2|739.5|26
1586328900000|2020-04-08 06:55:00|742.7|739.9|743.3|740.5|744.4|741.6|742.6|739.8|48
1586329200000|2020-04-08 07:00:00|743.4|740.6|743.5|740.7|745.1|742.3|743.4|740.6|38
1586329500000|2020-04-08 07:05:00|743.4|740.6|745.5|742.7|745.9|743.6|743.4|740.6|35
1586329800000|2020-04-08 07:10:00|745.4|742.6|743.6|740.8|745.6|742.8|742.4|739.6|29
1586330100000|2020-04-08 07:15:00|743.5|740.7|741.4|738.6|743.5|740.7|740.7|737.9|36
1586330400000|2020-04-08 07:20:00|741.6|738.8|743.8|741|744.2|741.4|741.6|738.8|12
1586330700000|2020-04-08 07:25:00|743.9|741.1|744.6|741.8|745.3|742.5|743.9|741.1|32
1586331000000|2020-04-08 07:30:00|744.5|741.7|744.6|741.8|745.6|742.8|744.5|741.7|27
1586331300000|2020-04-08 07:35:00|744.5|741.7|745.9|743.1|746.1|743.3|744.5|741.7|23
1586331600000|2020-04-08 07:40:00|745.8|743|743.4|740.6|745.9|743.1|743.3|740.5|36
1586331900000|2020-04-08 07:45:00|743.5|740.7|743.4|740.6|743.6|740.8|743.3|740.5|22
1586332200000|2020-04-08 07:50:00|743.5|740.7|744.2|741.4|745.7|742.9|743.5|740.7|16
1586332500000|2020-04-08 07:55:00|744|740.8|744.7|741.9|744.7|741.9|743.4|740.6|6
1586332800000|2020-04-08 08:00:00|744.8|742|742.3|739.5|744.9|742.1|742.3|739.5|25
1586333100000|2020-04-08 08:05:00|742.4|739.6|741.2|738.4|742.6|739.8|741.2|738.4|11
1586333400000|2020-04-08 08:10:00|741.1|738.3|739.1|735.4|741.2|738.4|738.3|733.9|90
1586333700000|2020-04-08 08:15:00|739.4|735.8|739.6|736.8|740.2|737.4|739.3|734.9|29
1586334000000|2020-04-08 08:20:00|738.8|735|739.8|737|739.9|737.1|738.7|734.5|71
1586334300000|2020-04-08 08:25:00|739.9|737.1|738.9|734.7|740.7|737.9|738.7|733.9|87
1586334600000|2020-04-08 08:30:00|738.8|734.9|737.7|734.9|739.2|736.4|737.7|733.6|29
1586334900000|2020-04-08 08:35:00|737.6|734.8|738.1|735.3|738.1|735.3|736.9|734.1|21
1586335200000|2020-04-08 08:40:00|738.2|735.4|740.4|737.6|740.6|737.8|738.2|735.4|10
1586335500000|2020-04-08 08:45:00|740.3|737.5|738|735.2|742.5|739|737.6|734.8|36
1586335800000|2020-04-08 08:50:00|738.2|735.4|738.3|734.4|739.2|736.4|737.2|733.5|67
1586336100000|2020-04-08 08:55:00|738.6|735.8|739.1|735.1|740|737.2|738.3|734.2|60
1586336400000|2020-04-08 09:00:00|739.5|736.7|739.1|736.3|739.7|736.7|738.8|734.9|41
1586336700000|2020-04-08 09:05:00|738.8|735.2|740.5|737.7|740.5|737.7|738.8|735.2|36
1586337000000|2020-04-08 09:10:00|740|736.5|739.2|735.5|741.3|738.5|739|735.2|53
1586337300000|2020-04-08 09:15:00|739.5|736.7|740.3|736.4|740.6|737.8|738.9|735.3|40
1586337600000|2020-04-08 09:20:00|740.7|736.8|741.8|739|741.8|739|740.7|736.8|31
1586337900000|2020-04-08 09:25:00|741.3|737.7|741.6|738.8|741.7|738.9|739.9|736.3|83
1586338200000|2020-04-08 09:30:00|741.2|737.3|741.7|738.9|742.4|739.6|741.2|737|39
1586338500000|2020-04-08 09:35:00|741.1|737|741.8|738.2|742.3|739.5|741.1|737|59
1586338800000|2020-04-08 09:40:00|742.1|739.3|742.5|739.1|742.9|740.1|741.7|738.1|64
1586339100000|2020-04-08 09:45:00|741.6|738.8|742.8|740|742.9|740.1|741.6|736.4|86
1586339400000|2020-04-08 09:50:00|742.5|739|742|739.2|742.9|740.1|741.6|737.9|47
1586339700000|2020-04-08 09:55:00|741.9|739.1|741.6|738.8|741.9|739.1|740.6|737.1|55
1586340000000|2020-04-08 10:00:00|741.3|738.1|741.8|739|742.2|739.4|740.9|737.5|68
1586340300000|2020-04-08 10:05:00|741.9|739.1|741.8|739|742.9|740.1|741.3|737.8|39
1586340600000|2020-04-08 10:10:00|741.5|738.1|740|736.8|741.8|739|740|736.8|61
1586340900000|2020-04-08 10:15:00|740.4|737.6|740|737.2|740.8|738|739.7|736.3|46
1586341200000|2020-04-08 10:20:00|739.9|736.7|741.3|738.5|741.5|738.7|739.9|736.4|64
1586341500000|2020-04-08 10:25:00|741.5|738.7|742.2|738.7|742.2|739.4|741.1|737.5|49
1586341800000|2020-04-08 10:30:00|742|738.8|742.9|740.1|743|740.2|741.6|738.2|95
1586342100000|2020-04-08 10:35:00|742.6|739.3|742.2|739.4|743.1|740.3|741.9|738.4|66
1586342400000|2020-04-08 10:40:00|742.5|739.7|742.2|739.4|742.6|739.8|741.5|738.1|57
1586342700000|2020-04-08 10:45:00|742.5|739.7|742.6|739.6|743|740.2|740.7|737.9|75
1586343000000|2020-04-08 10:50:00|742.7|739.9|741.7|738.9|742.7|739.9|741|736.8|62
1586343300000|2020-04-08 10:55:00|741.3|738.4|741.3|738.5|742|739.2|740.8|737.5|57
1586343600000|2020-04-08 11:00:00|741|738|741.1|737.9|741.8|739|741|737.5|75
1586343900000|2020-04-08 11:05:00|741.2|738.4|740|737.2|741.4|738.6|739.8|736.5|84
1586344200000|2020-04-08 11:10:00|739.7|736.3|741.5|738.7|741.7|738.9|739.7|736.3|99
1586344500000|2020-04-08 11:15:00|741.1|738.2|741.5|738|742.5|739.7|741.1|737.8|68
1586344800000|2020-04-08 11:20:00|741.6|738.8|742|739|742.4|739.6|741.2|738.1|87
1586345100000|2020-04-08 11:25:00|742.4|739.6|742|739.2|742.5|739.7|741.5|738.5|61
1586345400000|2020-04-08 11:30:00|741.6|738.7|740.4|737.6|742.2|739.4|740|736.2|89
1586345700000|2020-04-08 11:35:00|740.5|737.7|741.9|739.1|742.1|739.3|740.1|736.2|70
1586346000000|2020-04-08 11:40:00|742|739.2|740.8|738|742.2|739.4|740.4|736.8|51
1586346300000|2020-04-08 11:45:00|740.5|737.3|741.5|738.7|741.6|738.8|740.5|736.9|62
1586346600000|2020-04-08 11:50:00|741.2|738.1|741.4|738.6|742.6|739.8|741.1|737.6|82
1586346900000|2020-04-08 11:55:00|741.1|737.9|741.8|739|742.4|739.6|741.1|737.7|51
1586347200000|2020-04-08 12:00:00|741.5|737.9|741|738.2|742.5|739.7|739.4|736.6|78
1586347500000|2020-04-08 12:05:00|740.9|738.1|741.5|738.7|742.5|739.7|740.6|736.3|91
1586347800000|2020-04-08 12:10:00|741.2|738.2|741.7|738.7|742.2|739.4|741.2|738.2|30
1586348100000|2020-04-08 12:15:00|742.1|739.3|742.6|739.7|743.3|740.5|741.2|738.2|74
1586348400000|2020-04-08 12:20:00|742.7|739.3|744.8|742|744.8|742|742.6|739.3|97
1586348700000|2020-04-08 12:25:00|744.5|741.7|745.7|742.9|745.7|742.9|743.3|740|97
1586349000000|2020-04-08 12:30:00|745.4|742.6|745.2|742.4|745.5|742.7|743.4|740.2|134
1586349300000|2020-04-08 12:35:00|744.8|742|744.8|741.9|745.5|742.7|743.6|740.4|114
1586349600000|2020-04-08 12:40:00|744.9|741.6|745.6|742.8|745.6|742.8|744.3|740.8|91
1586349900000|2020-04-08 12:45:00|745.2|742.4|746|743.2|746.4|743.6|744.2|741.4|164
1586350200000|2020-04-08 12:50:00|746.2|743.4|743.5|740.7|746.3|743.5|743.5|740.6|104
1586350500000|2020-04-08 12:55:00|743.7|740.9|744.6|741.7|744.8|741.9|743.6|740.8|90
1586350800000|2020-04-08 13:00:00|744.5|741.6|748|744.5|748.7|746|744.1|740.9|178
1586351100000|2020-04-08 13:05:00|748.1|745.2|753.3|748.6|761.3|758.2|748.1|744.4|395
1586351400000|2020-04-08 13:10:00|753.9|749.3|746.6|742.7|754.4|750.4|745.9|740.4|244
1586351700000|2020-04-08 13:15:00|746.7|740.8|747.3|743.4|748|743.8|745.5|739.8|197
1586352000000|2020-04-08 13:20:00|747|740.8|745.7|742.6|747.7|743.7|744.8|740.2|107
1586352300000|2020-04-08 13:25:00|745.8|740.4|744.2|741.1|746.9|743.5|743.3|737.3|166
1586352600000|2020-04-08 13:30:00|744.5|738.6|744.9|741.8|746.1|742.9|744.3|738.1|132
1586352900000|2020-04-08 13:35:00|744.8|739.3|745|740.1|745.1|741.9|743.2|737.1|103
1586353200000|2020-04-08 13:40:00|744.7|740.8|745.4|742.3|746.2|743.1|744.4|738.5|113
1586353500000|2020-04-08 13:45:00|745.6|740.4|744.8|739.7|746.7|743.6|744.6|738.4|109
1586353800000|2020-04-08 13:50:00|744.9|738.8|741.9|737|744.9|741.8|740.6|736|155
1586354100000|2020-04-08 13:55:00|742.1|738.8|738|732.6|742.1|739|737.9|732.4|120
1586354400000|2020-04-08 14:00:00|737.9|734.9|739.1|733.4|740.4|737.2|736.2|731|185
1586354700000|2020-04-08 14:05:00|739|734|736.8|732.1|740|736.8|736.8|731.1|113
1586355000000|2020-04-08 14:10:00|737.3|731.6|740.5|736|740.5|736.9|737.1|731.3|126
1586355300000|2020-04-08 14:15:00|740.4|734.6|740.3|737|740.5|737.2|739.1|732.6|96
1586355600000|2020-04-08 14:20:00|740.6|734.9|736|732.9|740.6|737.4|736|731|116
1586355900000|2020-04-08 14:25:00|736.2|731|737.8|732.6|738.7|735.5|735.8|730.8|137
1586356200000|2020-04-08 14:30:00|738.4|731.4|739.2|734.2|740.1|736.7|738.4|731.4|124
1586356500000|2020-04-08 14:35:00|739.4|734.7|739.6|734.9|740|737|738.6|732.5|183
1586356800000|2020-04-08 14:40:00|739.7|736.6|739.2|735.9|739.8|736.6|737.9|732.6|89
1586357100000|2020-04-08 14:45:00|739.3|736|737.4|732.8|740|736.7|737.4|732.6|100
1586357400000|2020-04-08 14:50:00|737.9|732.7|738|733.5|738.7|735.6|737.8|732.7|98
1586357700000|2020-04-08 14:55:00|737.9|733.1|738|735.1|738.2|735.1|737.5|732.7|59
1586358000000|2020-04-08 15:00:00|737.9|733.1|736.4|733.5|737.9|735|736.3|730|83
1586358300000|2020-04-08 15:05:00|735.8|733.4|736.7|733.7|737.5|734.5|735.8|729.9|120
1586358600000|2020-04-08 15:10:00|736.8|731.2|737.7|734.8|738.1|735.1|736.8|730.8|95
1586358900000|2020-04-08 15:15:00|737.4|732.4|737.3|734.4|737.8|734.9|737.3|731.4|88
1586359200000|2020-04-08 15:20:00|737.4|734.5|735.9|732.9|737.5|734.7|735.2|728.9|144
1586359500000|2020-04-08 15:25:00|735.7|730.2|736|733.2|737|734.1|735|729.2|171
1586359800000|2020-04-08 15:30:00|735.7|730.2|735|732.1|736.4|733.4|734.9|729.1|128
1586360100000|2020-04-08 15:35:00|734.6|730.2|735.2|732.3|735.3|732.4|734.6|729.1|61
1586360400000|2020-04-08 15:40:00|735.3|730.3|737.1|730.3|739|733.9|735.3|729.4|161
1586360700000|2020-04-08 15:45:00|737|730.4|735.5|732.7|737|733.8|734.9|730|125
1586361000000|2020-04-08 15:50:00|735.6|730.8|736|733.1|736.3|733.4|735.1|730.2|122
1586361300000|2020-04-08 15:55:00|735.9|731.2|734.9|732|735.9|732.8|734.9|729.6|64
1586361600000|2020-04-08 16:00:00|735|730.4|736.2|731.7|736.2|732.9|734.8|729.7|95
1586361900000|2020-04-08 16:05:00|736.1|733.2|737.3|732.2|738.5|733.9|735.5|730.2|79
1586362200000|2020-04-08 16:10:00|737.1|732.4|736.5|733.6|739.3|734.3|735.8|730.1|114
1586362500000|2020-04-08 16:15:00|738.3|731.2|738.4|735.5|740.4|735.5|736.3|730.6|154
1586362800000|2020-04-08 16:20:00|740.2|733|738.8|736|741.1|736.2|738.2|732.9|75
1586363100000|2020-04-08 16:25:00|740.6|733.9|738.2|735.2|741|736|738.1|732.6|57
1586363400000|2020-04-08 16:30:00|740.4|732.6|737.6|734.7|740.8|735.8|737.6|732.2|75
1586363700000|2020-04-08 16:35:00|739.5|732.7|738.3|733.6|740|734.9|737|731.4|106
1586364000000|2020-04-08 16:40:00|739.2|732.5|738.3|732.8|740.1|734.8|737.2|731.6|71
1586364300000|2020-04-08 16:45:00|738|733.2|738.7|735.9|741.6|736|737.2|731.7|154
1586364600000|2020-04-08 16:50:00|740|733.7|738|735.1|740.8|736.3|737.5|731.8|143
1586364900000|2020-04-08 16:55:00|737.8|735|739.3|733.5|740.9|735.9|737.8|732.4|81
1586365200000|2020-04-08 17:00:00|739.7|732.5|734.9|729|740.7|735.9|733.1|727|394
1586365500000|2020-04-08 17:05:00|735.6|728|732.8|730|736.2|731.5|732.8|726.4|235
1586365800000|2020-04-08 17:10:00|734|727.6|732.8|727.7|734.7|730.2|727.3|721.1|266
1586366100000|2020-04-08 17:15:00|734|725.8|733.6|727.6|735|730.4|732.4|725.8|153
1586366400000|2020-04-08 17:20:00|732.7|729.5|733.6|728.2|734.7|730.2|732.3|726|112
1586366700000|2020-04-08 17:25:00|733.5|728.5|729.7|726.6|734.3|729.5|729.7|723.2|122
1586367000000|2020-04-08 17:30:00|731|723.9|729.8|726.7|731.3|726.8|728.3|721.9|147
1586367300000|2020-04-08 17:35:00|731.5|723.8|731.5|728.5|733.2|728.6|729.6|723.2|158
1586367600000|2020-04-08 17:40:00|732.8|725.7|733.7|726.6|734.3|729.4|731.3|724.8|154
1586367900000|2020-04-08 17:45:00|732.2|729.2|734.8|732|736.9|732.7|731.9|725.6|124
1586368200000|2020-04-08 17:50:00|736.3|728.7|734.7|726.5|736.3|732|732.6|726.3|91
1586368500000|2020-04-08 17:55:00|733.4|727.6|736.6|730.4|736.6|732.9|733.1|725.6|205
1586368800000|2020-04-08 18:00:00|736.7|727.5|734.6|731.8|738|732.7|734.6|727.3|118
1586369100000|2020-04-08 18:05:00|734.7|731.9|735.3|730.8|736.6|731.9|733.9|727.8|104
1586369400000|2020-04-08 18:10:00|736.1|729.3|735.5|732.7|737.1|733.1|734.8|728.4|55
1586369700000|2020-04-08 18:15:00|736.2|730.3|736.4|730.5|738|733.8|735|728.4|111
1586370000000|2020-04-08 18:20:00|735.5|732.7|736.2|733.4|738|733.7|735.5|729.6|41
1586370300000|2020-04-08 18:25:00|737.4|730.2|734.9|732.1|737.8|733.5|734.9|729.7|50
1586370600000|2020-04-08 18:30:00|737.2|729.4|736.4|733.6|738.8|734.2|735.9|729.4|80
1586370900000|2020-04-08 18:35:00|736.5|733.7|736.8|734|738.6|734|735.6|730.3|58
1586371200000|2020-04-08 18:40:00|738.3|730.7|736.4|733.6|739|734.1|736.4|730.2|42
1586371500000|2020-04-08 18:45:00|736.5|733.7|737.9|735.1|740.5|736|736.5|731.2|72
1586371800000|2020-04-08 18:50:00|740|731.7|739.3|736.5|741|736.5|738.1|731.7|62
1586372100000|2020-04-08 18:55:00|741.1|733.3|739.3|736.5|741.1|736.7|738.8|732.6|66
1586372400000|2020-04-08 19:00:00|740.6|733.6|739.6|736.8|741.3|737.1|739.3|732.9|79
1586372700000|2020-04-08 19:05:00|740.6|734.3|740.2|732.1|741.3|736.7|738.4|732.1|77
1586373000000|2020-04-08 19:10:00|738.9|734.4|737.3|734.5|739.9|735.6|737.1|730.7|73
1586373300000|2020-04-08 19:15:00|738.9|731|738.2|735.4|740.1|735.8|737.3|730.8|78
1586373600000|2020-04-08 19:20:00|739.7|732.6|737.9|735.1|739.8|735.3|737.8|732|28
1586373900000|2020-04-08 19:25:00|739.9|731.5|738.7|735.9|741.1|736.5|738|731.5|66
1586374200000|2020-04-08 19:30:00|740.1|732.8|738.7|735.9|741.1|736.3|738.7|731.9|50
1586374500000|2020-04-08 19:35:00|740|733|738.4|735.6|740.6|735.9|738.3|731.8|64
1586374800000|2020-04-08 19:40:00|738.3|735.5|738.7|735.9|738.8|736|738|735.2|17
1586375100000|2020-04-08 19:45:00|738.6|735.8|739.1|736.3|739.5|736.7|738.6|735.8|25
1586375400000|2020-04-08 19:50:00|739.4|736.6|738.9|736.1|740.4|737|738.7|733.2|40
1586375700000|2020-04-08 19:55:00|740.4|733.2|738.5|732.6|740.6|736.1|737.5|731.1|135
1586376000000|2020-04-08 20:00:00|737.6|734.8|738.5|735|740|735.9|737.6|731.2|85
1586376300000|2020-04-08 20:05:00|738.9|734.3|738.2|735.4|739.7|735.7|737.6|733.3|78
1586376600000|2020-04-08 20:10:00|739.4|733.7|737.2|734.4|739.4|735.5|737.2|732.9|39
1586376900000|2020-04-08 20:15:00|737.1|734.3|735.9|733.1|738.3|734.3|735.9|732|45
1586377200000|2020-04-08 20:20:00|737.8|732.4|737.4|734.6|738.8|734.6|735.9|731.1|56
1586377500000|2020-04-08 20:25:00|738.9|732.8|735.9|733.1|738.9|734.6|735.8|732.4|32
1586377800000|2020-04-08 20:30:00|737.7|732.6|735.5|731.7|738.4|733|735.3|730.1|34
1586378100000|2020-04-08 20:35:00|737.4|732.1|735.7|731.9|737.4|732.9|734.3|730.5|70
1586378400000|2020-04-08 20:40:00|736.6|731.1|736.1|732.4|737.4|732.4|735.7|730.6|26
1586378700000|2020-04-08 20:45:00|737.1|731.2|737|733.4|738.3|733.4|736.1|731.2|109
1586379000000|2020-04-08 20:50:00|737.8|732.2|734.9|731.2|738|733.4|734.7|729.9|55
1586379300000|2020-04-08 20:55:00|734.7|731|734.9|731.2|735.5|731.8|734.7|731|29
1586383200000|2020-04-08 22:00:00|736.7|733.9|735.2|732.4|736.8|734|734.5|732.4|26
1586383500000|2020-04-08 22:05:00|735.3|732.5|735.8|733|735.9|733.1|735.1|732.3|8
1586383800000|2020-04-08 22:10:00|735.9|733.1|736.9|734.1|737|734.2|735.9|733.1|5
1586384100000|2020-04-08 22:15:00|736.8|734|736.8|734|736.8|734|736.5|733.7|9
1586384400000|2020-04-08 22:20:00|737.2|734.4|737.7|734.9|738|735.2|737.2|734.4|14
1586384700000|2020-04-08 22:25:00|738|735.2|737.6|734.8|738.1|735.3|737.6|734.8|9
1586385000000|2020-04-08 22:30:00|737.5|734.7|738.1|735.3|738.1|735.3|737.4|734.6|19
1586385300000|2020-04-08 22:35:00|738.2|735.4|737.7|734.9|738.4|735.6|737.6|734.8|14
1586385600000|2020-04-08 22:40:00|737.6|734.8|737.4|734.6|737.7|734.9|737.1|734.3|12
1586388600000|2020-04-08 23:30:00|736.6|733.8|736.9|734.1|737.7|734.9|735.3|732.2|18
1586388900000|2020-04-08 23:35:00|736.7|733.9|736.5|733.7|736.7|733.9|736.5|733.7|2
1586389200000|2020-04-08 23:40:00|736.4|733.6|736.5|733.7|736.7|733.9|736.2|733.4|11
1586389500000|2020-04-08 23:45:00|736.9|734.1|737.4|734.6|737.4|734.6|736.4|733.2|10
1586389800000|2020-04-08 23:50:00|737.3|734.5|737.7|734.9|737.7|734.9|737.2|734.4|5
1586390100000|2020-04-08 23:55:00|737.8|735|737.6|734.8|738|735.2|737.5|734.7|19
1586390400000|2020-04-09 00:00:00|737.5|734.7|736.9|734.1|737.6|734.8|736.9|734.1|24
1586390700000|2020-04-09 00:05:00|737|734.2|737.4|734.6|737.5|734.7|736.8|734|9
1586391000000|2020-04-09 00:10:00|737.5|734.7|737.4|734.6|737.5|734.7|737.4|734.6|2
1586392200000|2020-04-09 00:30:00|737.3|734.5|738.4|735.6|738.4|735.6|737.3|734.5|7
1586392500000|2020-04-09 00:35:00|738.3|735.5|737.9|735.1|738.8|736|737.9|735.1|15
1586392800000|2020-04-09 00:40:00|737.8|735|737.9|735.1|738|735.2|737.3|734.5|18
1586393100000|2020-04-09 00:45:00|737.8|735|738.7|735.9|738.7|735.9|737.7|734.9|10
1586393400000|2020-04-09 00:50:00|738.8|736|739.8|737|740|737.2|738.8|736|14
1586393700000|2020-04-09 00:55:00|739.5|736.7|738.9|736.1|739.5|736.7|738.8|736|15
1586394000000|2020-04-09 01:00:00|739.2|736.4|739.7|736.9|739.7|736.9|738.8|736|43
1586394300000|2020-04-09 01:05:00|739.5|736.7|738.6|735.8|739.7|736.9|738.2|735.4|23
1586394600000|2020-04-09 01:10:00|738.5|735.7|738.2|735.4|738.6|735.8|737.9|735.1|24
1586394900000|2020-04-09 01:15:00|738.1|735.3|738.7|735.9|739|736.2|738.1|735.3|11
1586395200000|2020-04-09 01:20:00|738.5|735.7|738.7|735.9|738.9|736.1|738.5|735.7|7
1586395500000|2020-04-09 01:25:00|738.6|735.8|738|735.2|738.6|735.8|738|735.2|11
1586395800000|2020-04-09 01:30:00|737.6|734.8|736.4|733.3|737.6|734.8|736.4|733.1|15
1586396100000|2020-04-09 01:35:00|736.5|733.6|736.5|733.7|737|734.2|736.4|733.5|18
1586396400000|2020-04-09 01:40:00|736.8|734|735.6|732.8|736.9|734.1|735.4|732.6|17
1586396700000|2020-04-09 01:45:00|735.7|732.9|736.1|733.3|736.2|733.4|735.7|732.9|23
1586397000000|2020-04-09 01:50:00|736|733.2|736.5|733.7|736.5|733.7|735.2|732.4|14
1586397300000|2020-04-09 01:55:00|736.4|733.6|736.6|733.8|737.5|734.7|736.1|733.3|20
1586397600000|2020-04-09 02:00:00|736.5|733.7|736|733.2|736.5|733.7|736|733.2|6
1586397900000|2020-04-09 02:05:00|736.1|733.3|736.1|733.3|736.6|733.8|735.8|733|15
1586398200000|2020-04-09 02:10:00|736.2|733.4|736.4|733.6|736.4|733.6|736.1|733.3|13
1586398500000|2020-04-09 02:15:00|736.7|733.9|736.9|734.1|737.1|734.3|736.5|733.7|27
1586398800000|2020-04-09 02:20:00|736.8|734|736.5|733.7|737|734.2|736.4|733.6|20
1586399100000|2020-04-09 02:25:00|736.4|733.6|736.6|733.8|736.6|733.8|736.2|733.4|7
1586399400000|2020-04-09 02:30:00|736.5|733.7|736.1|733.3|736.5|733.7|736.1|733.3|13
1586399700000|2020-04-09 02:35:00|736.3|733.5|736.3|733.5|736.4|733.6|736.3|733.5|3
1586400000000|2020-04-09 02:40:00|735.9|733.1|735.8|733|736.2|733.4|735.4|732.6|19
1586400300000|2020-04-09 02:45:00|736.6|733.8|736.3|733.5|736.6|733.8|736.2|733.4|10
1586400600000|2020-04-09 02:50:00|736.4|733.6|736.5|733.7|736.6|733.8|736.4|733.6|13
1586400900000|2020-04-09 02:55:00|736.6|733.8|736.7|733.9|736.7|733.9|736.5|733.7|4
1586403000000|2020-04-09 03:30:00|735.3|732.5|736.6|733.8|736.6|733.8|735.3|732.5|4
1586403300000|2020-04-09 03:35:00|736.5|733.7|736|733.2|737|734.2|736|733.2|7
1586403600000|2020-04-09 03:40:00|735.9|733.1|736|733.2|736.2|733.4|735.2|732.4|15
1586405700000|2020-04-09 04:15:00|736.6|734.8|735.8|733|736.6|734.8|735.7|732.9|9
1586406000000|2020-04-09 04:20:00|735.9|733.1|735.7|732.9|736.4|733.6|735.3|732.5|12
1586406300000|2020-04-09 04:25:00|735.6|732.8|735|732.2|735.7|732.9|734.7|731.9|19
1586408400000|2020-04-09 05:00:00|736.6|733.8|736.5|733.7|737.3|734.5|736.5|733.7|10
1586408700000|2020-04-09 05:05:00|736.6|733.8|736.1|733.3|737|734.2|736.1|733.3|10
1586409000000|2020-04-09 05:10:00|735.9|733.1|735|732.2|735.9|733.1|734.9|732.1|18
1586409300000|2020-04-09 05:15:00|734.9|732.1|735.3|732.5|735.3|732.5|734.7|731.9|5
1586409600000|2020-04-09 05:20:00|735.2|732.4|735.3|732.5|735.4|732.6|734.8|732|11
1586409900000|2020-04-09 05:25:00|735.2|732.4|736.6|733.8|736.6|733.8|735.2|732.4|11
1586411100000|2020-04-09 05:45:00|737.8|735|739.4|736.6|739.4|736.6|737.8|735|11
1586411400000|2020-04-09 05:50:00|739.2|736.4|738.5|735.7|739.2|736.4|738.4|735.6|19
1586411700000|2020-04-09 05:55:00|738.9|736.1|739|736.2|739|736.2|738.5|735.7|12
1586412000000|2020-04-09 06:00:00|738.9|736.1|739.9|737.1|740.6|737.8|738.4|735.6|37
1586412300000|2020-04-09 06:05:00|740.3|737.5|738.9|736.1|740.4|737.6|738.5|735.7|26
1586412600000|2020-04-09 06:10:00|738.8|736|738.9|736.1|738.9|736.1|738.8|736|6
1586412900000|2020-04-09 06:15:00|738.8|736|738.8|736|739|736.2|738.5|735.7|14
1586413200000|2020-04-09 06:20:00|738.9|736.1|740|737.2|740|737.2|738.8|736|10
1586413500000|2020-04-09 06:25:00|739.9|737.1|739.8|737|740.1|737.3|739.8|737|6
1586413800000|2020-04-09 06:30:00|739.4|736.6|739.1|736.3|739.4|736.6|738.8|736|13
1586414100000|2020-04-09 06:35:00|739.2|736.4|739.1|736.3|739.3|736.5|739.1|736.3|4
1586414400000|2020-04-09 06:40:00|739.2|736.4|741.3|738.5|743.5|738.8|739.2|736.4|53
1586414700000|2020-04-09 06:45:00|742.5|738|741.2|738.4|743|739|740.9|737.2|65
1586415000000|2020-04-09 06:50:00|741|738.2|741.1|736|742.6|738.2|738.9|735.8|42
1586415300000|2020-04-09 06:55:00|739.2|736.4|741.4|738.1|742.6|738.5|739.2|736|76
1586415600000|2020-04-09 07:00:00|741.1|738.3|741.3|737.5|743.6|738.6|740.3|736.2|155
1586415900000|2020-04-09 07:05:00|741|737.6|742.3|737.1|742.7|738.2|740.1|736.2|103
1586416200000|2020-04-09 07:10:00|741|738.2|741.2|738.4|743.1|738.7|739.7|736.4|88
1586416500000|2020-04-09 07:15:00|741|737.3|741.3|738.5|742.2|739.4|741|737.3|45
1586416800000|2020-04-09 07:20:00|741.7|738.9|742.3|739.5|742.8|740|741.1|737.6|79
1586417100000|2020-04-09 07:25:00|742.2|739|741.5|738.7|742.6|739.8|740.9|738|70
1586417400000|2020-04-09 07:30:00|741.2|738.4|741.2|738.1|741.7|738.9|740.3|736.7|72
1586417700000|2020-04-09 07:35:00|741.7|738.9|739.8|736.9|742.7|739.9|739.8|736.9|87
1586418000000|2020-04-09 07:40:00|739.7|736.8|739.2|736|741|737.8|739.2|736|58
1586418300000|2020-04-09 07:45:00|739.7|736.9|741.1|738.3|741.2|738.4|739.2|736.2|111
1586418600000|2020-04-09 07:50:00|741|738.2|742.6|739.3|744.1|740.5|740.4|737.6|127
1586418900000|2020-04-09 07:55:00|743|740.2|744.7|741.9|744.7|741.9|742.4|739|151
1586419200000|2020-04-09 08:00:00|743.8|740.8|742.7|739.7|746|742.5|742.4|738.8|118
1586419500000|2020-04-09 08:05:00|742.8|739.6|742.4|739.1|743.4|740.6|742.4|738.9|73
1586419800000|2020-04-09 08:10:00|742.8|740|742.5|739.7|743.7|740.1|741.6|738.2|72
1586420100000|2020-04-09 08:15:00|742.6|739.8|741.9|738.6|744.2|740.2|741|737.9|68
1586420400000|2020-04-09 08:20:00|741.3|738.5|741.9|739.1|744|739.3|740.8|738|65
1586420700000|2020-04-09 08:25:00|742.2|739.4|742.6|737.7|743.7|739.4|740.6|737.6|40
1586421000000|2020-04-09 08:30:00|740.8|738|740.7|737.9|743.1|738.3|740.5|737.2|35
1586421300000|2020-04-09 08:35:00|742.2|737.6|740.8|738|743.4|738.7|739.7|736.9|73
1586421600000|2020-04-09 08:40:00|740.6|737.8|740.3|737.5|742.9|738.1|740|737.1|43
1586421900000|2020-04-09 08:45:00|740.4|737.6|740.7|737.9|741|738.2|738.9|736.1|43
1586422200000|2020-04-09 08:50:00|740.6|737.8|739.5|736.7|740.6|737.8|738.9|736|30
1586422500000|2020-04-09 08:55:00|739.1|736.3|741.2|738.4|741.4|738.6|739.1|736.3|86
1586422800000|2020-04-09 09:00:00|741|738.2|742|739.2|742.1|739.3|740.1|736.3|67
1586423100000|2020-04-09 09:05:00|742.2|739.4|741.4|738.6|742.8|740|741.3|737.9|71
1586423400000|2020-04-09 09:10:00|741.3|738.4|739.8|737|742.5|739.2|737.9|735.7|99
1586423700000|2020-04-09 09:15:00|739.6|736.8|740.1|737.3|740.4|737.6|739.3|736.5|44
1586424000000|2020-04-09 09:20:00|740.2|737.4|741.4|738.6|741.4|738.6|740|737.2|34
1586424300000|2020-04-09 09:25:00|741.5|738.7|741.1|738.3|742.1|739.3|740.9|738.1|31
1586424600000|2020-04-09 09:30:00|740.9|738.1|740.3|737.5|742.9|739|740.3|737.5|31
1586424900000|2020-04-09 09:35:00|739.9|737.1|739.8|737|740.1|737.4|738|736|47
1586425200000|2020-04-09 09:40:00|739.7|736.9|739|737.2|739.8|737.6|738.4|736.6|52
1586425500000|2020-04-09 09:45:00|738.9|737.1|738.7|736.9|739.4|737.3|738.6|736.6|40
1586425800000|2020-04-09 09:50:00|738.9|737.1|738.6|736.8|740.1|737.7|738.5|736.7|43
1586426100000|2020-04-09 09:55:00|738.7|736.9|738.1|736.3|739|737.2|738.1|735.9|21
1586426400000|2020-04-09 10:00:00|738.2|736.4|738.6|736.8|739.1|737.3|737.8|736|76
1586426700000|2020-04-09 10:05:00|738.8|737|738.6|736.8|739.1|737.3|738.2|736.4|38
1586427000000|2020-04-09 10:10:00|739|737.2|738.2|736.4|739.3|737.5|737.7|735.9|78
1586427300000|2020-04-09 10:15:00|738|736.2|739|737.2|740.3|737.5|737.5|735.3|44
1586427600000|2020-04-09 10:20:00|738.9|737.1|738.8|737|740.2|738.4|738.7|736.9|70
1586427900000|2020-04-09 10:25:00|738.6|736.8|739.7|736.9|739.9|737.1|738.2|736.4|52
1586428200000|2020-04-09 10:30:00|740.1|737.3|738|736.2|740.1|737.9|738|736.2|55
1586428500000|2020-04-09 10:35:00|738.2|736.4|738.3|736.5|738.5|736.7|738.1|736.3|23
1586428800000|2020-04-09 10:40:00|738.4|736.6|738.5|736.7|739|737.2|738.1|736.3|45
1586429100000|2020-04-09 10:45:00|738.2|736.4|737.4|735.6|738.6|736.8|737.4|735.6|49
1586429400000|2020-04-09 10:50:00|737.6|735.8|737|735.2|737.7|735.9|737|735.2|36
1586429700000|2020-04-09 10:55:00|737.2|735.4|738.4|736.6|740.4|737.6|736.3|733.9|83
1586430000000|2020-04-09 11:00:00|738.2|736.4|737.6|735.8|738.3|736.5|737.2|734.8|63
1586430300000|2020-04-09 11:05:00|737.7|735.9|737.3|735.5|740.3|737.5|737|735.2|49
1586430600000|2020-04-09 11:10:00|737.4|735.6|736.3|734.5|737.5|735.7|736.3|734.5|47
1586430900000|2020-04-09 11:15:00|736.1|734.3|736.8|735|736.8|735|735.4|733.6|49
1586431200000|2020-04-09 11:20:00|736.4|734.6|735.9|734.1|736.7|734.9|735.7|733.9|60
1586431500000|2020-04-09 11:25:00|735.8|734|733.3|731.5|735.9|734.1|733.3|731.1|47
1586431800000|2020-04-09 11:30:00|733.2|731.4|732.7|730.9|733.8|732|730.7|728.9|115
1586432100000|2020-04-09 11:35:00|732.6|730.8|733.4|730.6|733.6|731.6|732|730.2|73
1586432400000|2020-04-09 11:40:00|732.9|731.1|732.4|730.6|733.7|731.2|731.8|729.3|76
1586432700000|2020-04-09 11:45:00|732.6|730.8|735.4|733.6|736|733.9|732.6|730.8|94
1586433000000|2020-04-09 11:50:00|735.5|733.7|735.1|733.3|735.8|733.8|734.9|732.4|36
1586433300000|2020-04-09 11:55:00|735.2|733.4|735.2|732.4|735.5|733.6|734.4|731.6|31
1586433600000|2020-04-09 12:00:00|734.9|732.1|734|731.2|735.4|733.3|733.9|731.1|68
1586433900000|2020-04-09 12:05:00|734.1|731.3|734.9|732.1|735.8|733|734|731.2|55
1586434200000|2020-04-09 12:10:00|734.8|732|734.6|731.8|735.3|732.5|733.9|731.1|53
1586434500000|2020-04-09 12:15:00|734.7|731.9|733.6|730.8|736|733.2|732.7|729.9|66
1586434800000|2020-04-09 12:20:00|733.3|730.5|732.9|730.1|733.8|731|731.5|728.7|101
1586435100000|2020-04-09 12:25:00|732.8|730|734.7|731.9|737.9|733.3|732.6|728.5|109
1586435400000|2020-04-09 12:30:00|738|731.2|741.6|738.8|744.4|738.9|734.7|730.7|260
1586435700000|2020-04-09 12:35:00|744.2|738.2|739.5|736.7|744.3|738.7|739.4|736.3|196
1586436000000|2020-04-09 12:40:00|739.6|736.8|741.7|738.9|742.4|739.6|739|736|158
1586436300000|2020-04-09 12:45:00|741.6|738.8|741|738.2|744|740.4|740.7|737.9|206
1586436600000|2020-04-09 12:50:00|740.9|738.1|740.6|737.8|743.2|738.9|740|737.2|179
1586436900000|2020-04-09 12:55:00|741|738.2|742|739.2|744.4|740.2|740.6|737.7|145
1586437200000|2020-04-09 13:00:00|742.4|739.6|739.2|736.4|744.5|740.4|738|735.2|166
1586437500000|2020-04-09 13:05:00|738.8|736|740.4|737.6|742.1|738.2|738.3|735.5|192
1586437800000|2020-04-09 13:10:00|740.8|738|740.8|738|743.5|739.7|739.7|736.8|141
1586438100000|2020-04-09 13:15:00|742.1|736.8|740.7|737.9|742.5|738.7|738.8|735.8|87
1586438400000|2020-04-09 13:20:00|740.4|737.6|743|740.2|744.5|740.5|739.9|737.1|161
1586438700000|2020-04-09 13:25:00|743.3|740.5|742.2|739.4|744.7|740.6|741.8|738.8|121
1586439000000|2020-04-09 13:30:00|741.8|739|740.5|737.7|743.6|739.7|739.5|736.6|218
1586439300000|2020-04-09 13:35:00|741.1|738.3|742.7|739.9|744.6|740.5|740.4|737.6|131
1586439600000|2020-04-09 13:40:00|741.8|739|746.2|743.4|747.1|743.4|741.5|738|173
1586439900000|2020-04-09 13:45:00|746.3|743.5|745.6|742.8|747.5|743.8|744.3|741.5|163
1586440200000|2020-04-09 13:50:00|746.3|743.5|747.7|744.9|750.2|746.5|745.1|742.3|212
1586440500000|2020-04-09 13:55:00|748.5|745.7|750.6|743.1|751.1|747.2|747.2|742.9|201
1586440800000|2020-04-09 14:00:00|750.4|744.2|745.7|742.9|750.7|747.2|744.8|741.8|197
1586441100000|2020-04-09 14:05:00|744.7|741.9|742.3|739.5|746.8|742.7|741|737.8|199
1586441400000|2020-04-09 14:10:00|742.2|739.4|744.6|741.8|744.7|741.9|741.6|738.5|140
1586441700000|2020-04-09 14:15:00|743.7|740.9|742.2|739.4|746.4|742.2|741.5|738.1|135
1586442000000|2020-04-09 14:20:00|743.4|738.1|739.3|736.5|743.4|739.4|737.8|734.7|212
1586442300000|2020-04-09 14:25:00|739.1|736.3|740.3|737.5|743.2|739.4|739|735.5|215
1586442600000|2020-04-09 14:30:00|741.1|738.3|742.8|740|743.5|740.5|739.4|736.2|176
1586442900000|2020-04-09 14:35:00|743|740.2|744.2|741.4|745.6|741.5|741.1|738.3|190
1586443200000|2020-04-09 14:40:00|743.6|740.8|745.3|742.5|746.7|742.7|743|740.2|160
1586443500000|2020-04-09 14:45:00|745.1|742.3|746|743.2|747.2|743.2|743|739.8|174
1586443800000|2020-04-09 14:50:00|745.9|743.1|744.7|741.9|747.5|743.4|742.9|740.1|179
1586444100000|2020-04-09 14:55:00|744.6|741.8|747.2|744.4|748.2|744.5|744.5|741.4|186
1586444400000|2020-04-09 15:00:00|746.3|743.5|744.4|741.6|748.6|744.8|744.4|741.6|189
1586444700000|2020-04-09 15:05:00|744.5|741.7|744.6|741.8|746.7|743.9|743.2|740.2|142
1586445000000|2020-04-09 15:10:00|744.7|741.9|744.1|741.3|747|743|742.7|739.7|150
1586445300000|2020-04-09 15:15:00|744.3|741.5|744.7|741.9|745.6|742.8|743.2|740.1|106
1586445600000|2020-04-09 15:20:00|743.8|741|742.9|740.1|746.1|742.8|742.7|739.9|102
1586445900000|2020-04-09 15:25:00|742.8|740|743.8|741|746.4|742.2|742|739.2|84
1586446200000|2020-04-09 15:30:00|744.4|741.6|745|742.2|746.5|742.5|743.2|740.2|90
1586446500000|2020-04-09 15:35:00|744.5|741.7|743.8|741|746.5|742.4|743.7|740.8|118
1586446800000|2020-04-09 15:40:00|744.3|741.5|744.5|741.7|745.6|742.8|743.6|740.8|120
1586447100000|2020-04-09 15:45:00|744.6|741.8|745.2|742.4|746.4|742.4|744.3|741.3|71
1586447400000|2020-04-09 15:50:00|745.3|742.5|744.7|741.9|746.1|742.5|743.9|740.5|47
1586447700000|2020-04-09 15:55:00|743.8|741|744.9|742.1|747|742.8|743.8|741|152
1586448000000|2020-04-09 16:00:00|744.3|741.5|746.7|743.9|747.8|744.4|743.8|741|130
1586448300000|2020-04-09 16:05:00|746.6|743.8|747|744.2|748|745.2|745.7|742.5|106
1586448600000|2020-04-09 16:10:00|747.5|744.7|748.1|745.3|749.7|745.8|746.4|743|142
1586448900000|2020-04-09 16:15:00|747.4|744.6|749|746.2|751.1|747.2|747.3|744.5|165
1586449200000|2020-04-09 16:20:00|749.5|746.7|751|745.5|751.2|747.3|748.2|745|85
1586449500000|2020-04-09 16:25:00|749.9|747.1|751.5|746.4|751.5|748|748.4|745.4|116
1586449800000|2020-04-09 16:30:00|749.7|747.9|747.5|745.7|751.6|747.9|746.4|744.6|128
1586450100000|2020-04-09 16:35:00|747.4|745.6|748.6|745.8|751|747|746.7|744.9|117
1586450400000|2020-04-09 16:40:00|747.9|746.1|749.4|747.6|751.7|748.9|747.5|745.7|138
1586450700000|2020-04-09 16:45:00|749.6|747.8|748.7|746.9|751.6|748.6|748.2|746.4|107
1586451000000|2020-04-09 16:50:00|748.4|745.9|746.9|745.1|750.8|747.3|746.7|744|123
1586451300000|2020-04-09 16:55:00|746.7|744.9|746.5|744.7|747.6|745.8|746.3|744.5|73
1586451600000|2020-04-09 17:00:00|746.4|744.6|747.5|745.7|750.3|747.5|746.4|744.6|164
1586451900000|2020-04-09 17:05:00|747.6|745.8|748.9|747.1|749.1|747.3|747.1|745.3|66
1586452200000|2020-04-09 17:10:00|749|747.2|753.8|752|755.8|753|748.9|747.1|132
1586452500000|2020-04-09 17:15:00|753.7|751.9|754.4|752.6|756.9|754|751.9|749.1|140
1586452800000|2020-04-09 17:20:00|754.6|752.8|755.9|754.1|756.5|754.6|753.3|750.5|140
1586453100000|2020-04-09 17:25:00|755.7|753.9|753.6|750.8|756.3|754.5|751.4|748.6|159
1586453400000|2020-04-09 17:30:00|753.2|751.4|750.4|748.6|753.7|751.4|749.8|747.6|194
1586453700000|2020-04-09 17:35:00|750.7|748.9|749|747.2|750.9|749.1|748.5|746.7|164
1586454000000|2020-04-09 17:40:00|749.2|747.4|750.4|748.6|751.3|749.5|749|747.2|81
1586454300000|2020-04-09 17:45:00|750.5|748.7|748.4|746.6|750.5|748.7|748.4|746.6|73
1586454600000|2020-04-09 17:50:00|748.5|746.7|748.3|746.5|750|748.2|748.2|746.4|40
1586454900000|2020-04-09 17:55:00|748.2|746.4|748.7|746.9|748.7|746.9|747.8|746|52
1586455200000|2020-04-09 18:00:00|748.6|746.8|746.4|744.6|748.8|747|746|744|49
1586455500000|2020-04-09 18:05:00|746.5|744.7|745.5|743.7|746.5|744.7|745.2|743|71
1586455800000|2020-04-09 18:10:00|745.4|743.6|746|744.2|746.3|744.5|745|743.2|64
1586456100000|2020-04-09 18:15:00|746.1|744.3|746.1|744.3|746.2|744.4|745.3|743.5|53
1586456400000|2020-04-09 18:20:00|746|744.2|744.9|743.1|746|744.2|744.3|742.5|96
1586456700000|2020-04-09 18:25:00|745|743.2|744.7|742.9|745.7|743.9|744.2|742.2|63
1586457000000|2020-04-09 18:30:00|744.5|742.7|743.8|742|745.2|743.4|743.7|741.9|75
1586457300000|2020-04-09 18:35:00|743.9|742.1|743.3|741.5|744.1|742.3|742.9|741.1|50
1586457600000|2020-04-09 18:40:00|743.4|741.6|744.1|742.3|744.2|742.4|743.1|741.3|55
1586457900000|2020-04-09 18:45:00|744.2|742.4|743.4|741.6|744.2|742.4|743|741.2|41
1586458200000|2020-04-09 18:50:00|743.2|741.4|742.5|740.7|743.7|741.9|742.5|740.7|81
1586458500000|2020-04-09 18:55:00|742.6|740.8|743.2|741.4|743.8|742|742|740.2|108
1586458800000|2020-04-09 19:00:00|743.1|741.3|743|741.2|744.1|742.1|742.3|740.5|64
1586459100000|2020-04-09 19:05:00|743.1|741.3|743.4|741.6|743.8|741.6|741.8|740|89
1586459400000|2020-04-09 19:10:00|743.2|741.4|744.6|741.8|744.6|741.8|743.2|741|29
1586459700000|2020-04-09 19:15:00|744.4|741.6|744|741.2|744.9|742.4|743|740.6|117
1586460000000|2020-04-09 19:20:00|743.7|741.9|744|741.2|744.6|742.3|743.3|740.6|61
1586460300000|2020-04-09 19:25:00|743.7|740.9|744.8|742|745.3|743.2|743.7|740.9|83
1586460600000|2020-04-09 19:30:00|745.1|743|745.6|742.8|745.8|743.7|744.8|742.2|70
1586460900000|2020-04-09 19:35:00|745.5|742.7|744.8|743|745.6|743.6|744.4|741.6|80
1586461200000|2020-04-09 19:40:00|744.6|742.8|745.1|743.3|745.5|743.6|744.4|741.6|106
1586461500000|2020-04-09 19:45:00|745.3|742.5|744|742.2|745.7|743.6|744|741.7|62
1586461800000|2020-04-09 19:50:00|744.1|742.3|745.7|743.9|745.7|743.9|744.1|741.7|109
1586462100000|2020-04-09 19:55:00|745.8|744|745.4|743.6|745.8|744|745.1|743.3|39
1586462400000|2020-04-09 20:00:00|746|743.2|746|743.2|746.4|743.6|745.7|742.9|22
1586462700000|2020-04-09 20:05:00|745.8|743|745.6|742.8|746.3|743.5|745.6|742.8|24
1586463000000|2020-04-09 20:10:00|745.5|742.7|745.9|743.1|745.9|743.1|745.4|742.6|11
1586463300000|2020-04-09 20:15:00|746|743.2|746.2|743.4|746.5|743.7|746|743.2|20
1586463600000|2020-04-09 20:20:00|746.1|743.3|746.4|743.6|746.6|743.8|746.1|743.3|19
1586463900000|2020-04-09 20:25:00|746.5|743.7|746.6|743.8|746.6|743.8|746.5|743.7|2
1586464200000|2020-04-09 20:30:00|746.4|743.6|746.3|743.5|746.6|744|745.6|743.3|21
1586464500000|2020-04-09 20:35:00|746.4|743.6|748.6|745.8|749.1|746.3|746.3|743.5|40
1586464800000|2020-04-09 20:40:00|749.1|746.3|749.6|746.8|749.7|746.9|749.1|746.3|17
1586465100000|2020-04-09 20:45:00|749.4|746.6|749.5|746.7|749.7|746.9|748.7|745.9|42
1586465400000|2020-04-09 20:50:00|749.6|746.8|750.9|748.1|751.1|748.3|749.3|746.5|22
1586465700000|2020-04-09 20:55:00|751|748.2|753.5|746.7|753.5|749.2|750.2|745.3|35
1586728800000|2020-04-12 22:00:00|756|752.9|753.1|750|756.7|753.6|751.5|748.4|69
1586729100000|2020-04-12 22:05:00|752.8|749.7|750.8|747.7|753.1|750|750.8|747.7|28
1586729400000|2020-04-12 22:10:00|750.9|747.8|751.2|748.1|751.4|748.3|750.2|747.1|16
1586729700000|2020-04-12 22:15:00|751.1|748|747.9|745.1|751.1|748.2|747.3|744.5|55
1586730000000|2020-04-12 22:20:00|748|745.2|748.3|745.5|749.5|746.7|747.8|745|24
1586730300000|2020-04-12 22:25:00|748.2|745.4|746.3|743.5|748.2|745.4|746.2|743.4|40
1586730600000|2020-04-12 22:30:00|746.4|743.6|746.6|744.8|748.8|746|746|743.2|48
1586730900000|2020-04-12 22:35:00|746.7|744.9|746.7|744.9|747.1|745.3|746.4|744.6|18
1586731200000|2020-04-12 22:40:00|746.5|744.7|745.1|743.3|746.8|745|745.1|743.3|19
1586731500000|2020-04-12 22:45:00|745|743.2|746.7|743.9|747|744.2|744.9|743|34
1586731800000|2020-04-12 22:50:00|746.4|743.6|746.4|743.6|746.8|744|746.4|743.6|8
1586732100000|2020-04-12 22:55:00|746.5|743.7|746.6|743.8|746.7|743.9|746.5|743.7|5
1586732400000|2020-04-12 23:00:00|746.4|743.6|747.1|744.3|747.1|744.3|746.2|743.4|14
1586732700000|2020-04-12 23:05:00|747.6|744.8|748.1|745.3|748.5|745.7|747.6|744.8|19
1586733000000|2020-04-12 23:10:00|748.2|745.4|750.4|747.6|750.4|747.6|748.2|745.4|19
1586733300000|2020-04-12 23:15:00|750.6|747.8|749.3|747.5|751|748.4|749.3|747.3|34
1586733600000|2020-04-12 23:20:00|749.2|747.4|749.6|746.8|749.6|747.4|748.7|746.6|7
1586733900000|2020-04-12 23:25:00|749.5|746.7|749.8|748|750.4|748|749|746.2|21
1586734200000|2020-04-12 23:30:00|749.7|747.9|749.9|747.1|749.9|747.9|749.1|746.9|8
1586734500000|2020-04-12 23:35:00|750|747.2|751.3|748.5|752|749.7|750|747.2|45
1586734800000|2020-04-12 23:40:00|751.4|748.6|752.5|749.7|752.6|749.8|751.4|748.6|30
1586735100000|2020-04-12 23:45:00|752.4|749.6|750.6|747.8|752.8|750|750.6|747.8|21
1586735400000|2020-04-12 23:50:00|750.4|747.6|750.4|747.6|750.5|747.7|749.7|746.9|13
1586735700000|2020-04-12 23:55:00|750.5|747.7|749.7|746.9|750.5|747.7|749.6|746.8|11
1586736000000|2020-04-13 00:00:00|749.2|746.4|749.4|746.6|749.4|746.6|748.5|745.7|27
1586736300000|2020-04-13 00:05:00|749.5|746.7|750.5|747.7|750.9|748.1|749.5|746.7|23
1586736600000|2020-04-13 00:10:00|750.2|747.4|750.7|747.9|751|748.2|750.2|747.4|26
1586736900000|2020-04-13 00:15:00|750.8|748|751|748.2|752.2|749.4|750.8|748|31
1586737200000|2020-04-13 00:20:00|751.2|748.4|752.4|749.6|752.5|749.7|751.2|748.4|18
1586737500000|2020-04-13 00:25:00|752.3|749.5|751.9|749.1|752.3|749.5|751.9|749.1|7
1586737800000|2020-04-13 00:30:00|751.8|749|750.1|748.3|751.8|749|750.1|747.8|27
1586738100000|2020-04-13 00:35:00|750.3|748.5|750.8|749|751.3|749.5|750.2|748.4|14
1586738400000|2020-04-13 00:40:00|750.7|748.9|751.1|749.3|751.1|749.3|750.3|748.5|17
1586738700000|2020-04-13 00:45:00|751.2|749.4|750.5|748.7|751.4|749.6|750.2|748.4|19
1586739000000|2020-04-13 00:50:00|750.3|748.5|750.4|748.6|750.4|748.6|750|748.2|10
1586739300000|2020-04-13 00:55:00|750.3|748.5|750.9|748.1|752.4|749.6|750.2|747.9|18
1586739600000|2020-04-13 01:00:00|750.7|747.9|752|749.2|752.8|750|750.1|747.3|68
1586739900000|2020-04-13 01:05:00|752.1|749.3|751.6|748.8|752.6|749.8|751.5|748.7|27
1586740200000|2020-04-13 01:10:00|751.7|748.9|751.7|749.9|752.2|750.4|751|748.9|32
1586740500000|2020-04-13 01:15:00|751.8|750|752|750.2|752.2|750.4|751.3|749.5|36
1586740800000|2020-04-13 01:20:00|752.1|750.3|751.9|750.1|752.8|751|751.7|749.9|43
1586741100000|2020-04-13 01:25:00|752|749.2|750.4|747.6|752|749.2|750.4|747.6|14
1586741400000|2020-04-13 01:30:00|750.3|747.5|750.8|748|751.3|748.5|750.2|747.4|22
1586741700000|2020-04-13 01:35:00|750.7|747.9|749.3|747.5|750.9|748.5|749.2|747.4|19
1586742000000|2020-04-13 01:40:00|749.2|747.4|747.8|745|749.3|747.4|745.6|743.8|61
1586742300000|2020-04-13 01:45:00|747.9|745.1|746.1|744.3|747.9|745.1|744.9|743.1|70
1586742600000|2020-04-13 01:50:00|746.2|744.4|746.3|744.5|746.3|744.5|745.4|743.6|30
1586742900000|2020-04-13 01:55:00|746.4|744.6|745.2|743.4|746.4|744.6|744.8|743|38
1586743200000|2020-04-13 02:00:00|745.4|743.6|743.3|741.5|745.4|743.6|743.2|741.4|59
1586743500000|2020-04-13 02:05:00|743.5|741.7|744.7|742.9|744.9|743.1|743.1|741.3|22
1586743800000|2020-04-13 02:10:00|744.9|743.1|744.6|742.8|744.9|743.1|744.6|742.8|7
1586744100000|2020-04-13 02:15:00|744.7|742.9|745.2|743.4|746.5|744.7|744.7|742.9|31
1586744400000|2020-04-13 02:20:00|745.4|743.6|745.8|744|746.1|744.3|745.4|743.6|17
1586744700000|2020-04-13 02:25:00|745.7|743.9|745.6|743.8|746|744.2|745.5|743.7|20
1586745000000|2020-04-13 02:30:00|745.5|743.7|744.3|742.5|745.6|743.8|743.3|741.5|47
1586745300000|2020-04-13 02:35:00|744.2|742.4|744|742.2|744.5|742.7|744|742.2|20
1586745600000|2020-04-13 02:40:00|743.9|742.1|744.4|742.6|744.5|742.7|742|740.2|47
1586745900000|2020-04-13 02:45:00|744.5|742.7|744.3|742.5|744.9|743|744.2|742.1|6
1586746200000|2020-04-13 02:50:00|744.2|742.4|744.9|743.1|745.6|743.5|744.1|742.3|32
1586746500000|2020-04-13 02:55:00|744.8|743|745|743.2|745.1|743.3|744.7|742.9|13
1586746800000|2020-04-13 03:00:00|745.1|743.3|744.7|742.9|746.7|744.9|744.6|741.8|29
1586747100000|2020-04-13 03:05:00|744.8|743|744.6|742.8|745.1|743.3|744.2|742.4|11
1586747400000|2020-04-13 03:10:00|744.7|742.9|744.8|743|745|743.2|744|742.2|23
1586747700000|2020-04-13 03:15:00|745.3|743.5|744.8|743|745.3|743.5|744.4|742.6|17
1586748000000|2020-04-13 03:20:00|744.9|743.1|745.2|743.4|745.3|743.5|744.9|743.1|9
1586748300000|2020-04-13 03:25:00|745.1|743.3|745|743.2|745.3|743.5|744.7|742.9|17
1586748600000|2020-04-13 03:30:00|744.6|742.8|744.7|742.9|744.8|743|744.6|742.8|6
1586748900000|2020-04-13 03:35:00|744.6|742.8|744.5|742.7|744.6|742.8|744.4|742.6|4
1586749200000|2020-04-13 03:40:00|744.4|742.6|746.3|744.5|746.7|744.6|744.3|742.5|19
1586749500000|2020-04-13 03:45:00|746.4|744.6|746.6|744.8|746.6|744.8|746.1|744.3|20
1586749800000|2020-04-13 03:50:00|746.7|744.9|746.7|744.9|746.7|744.9|746.7|744.9|1
1586750100000|2020-04-13 03:55:00|746.8|745|746.8|745|746.8|745|746.7|744.9|9
1586750400000|2020-04-13 04:00:00|746.7|744.9|746.9|745.1|747.4|745.5|746.6|743.8|18
1586750700000|2020-04-13 04:05:00|746.7|744.9|746.8|745|747|745.2|746.3|744.5|10
1586751000000|2020-04-13 04:10:00|746.7|744.9|746.5|744.7|746.7|744.9|746.5|744.7|3
1586751300000|2020-04-13 04:15:00|746.6|744.8|746.4|744.6|746.8|744.8|746.3|743.6|9
1586751600000|2020-04-13 04:20:00|746.2|744.4|746.1|744.3|746.5|744.7|746.1|744.3|8
1586751900000|2020-04-13 04:25:00|746.4|744.6|745.8|744|746.5|744.7|745.8|744|10
1586752200000|2020-04-13 04:30:00|746.1|744.3|746.3|744.5|746.3|744.5|745.8|744|8
1586752500000|2020-04-13 04:35:00|746.4|744.6|746.8|745|746.8|745|746.2|744.4|12
1586752800000|2020-04-13 04:40:00|746.7|744.9|745.8|744|746.9|744.9|745.7|743.9|12
1586753100000|2020-04-13 04:45:00|746.5|743.7|747.2|745.4|747.2|745.4|746.5|743.7|5
1586753400000|2020-04-13 04:50:00|747.8|746|747.7|745.9|748.3|746.1|747.7|745.4|8
1586753700000|2020-04-13 04:55:00|747.6|745.8|747.1|745.3|747.6|745.8|747.1|745.3|9
1586754000000|2020-04-13 05:00:00|746.7|744.9|747.4|745.6|747.4|745.6|746.2|744.4|22
1586754300000|2020-04-13 05:05:00|747.3|745.5|747.1|745.3|748|746.2|746.8|745|18
1586754600000|2020-04-13 05:10:00|747.2|745.4|747.6|744.8|748.2|745.5|747.1|744.7|13
1586754900000|2020-04-13 05:15:00|747.7|744.9|747.3|745.5|747.7|745.5|747.2|744.9|3
1586755200000|2020-04-13 05:20:00|747.2|745.4|746.5|744.7|747.2|745.4|746.5|744.7|6
1586755800000|2020-04-13 05:30:00|746.4|744.6|746.4|744.6|746.5|744.7|746.4|744.6|3
1586756100000|2020-04-13 05:35:00|746.5|744.7|746.5|744.7|746.6|744.8|746.4|744.6|5
1586756400000|2020-04-13 05:40:00|746.4|744.6|746|744.2|746.4|744.6|745.9|744.1|9
1586756700000|2020-04-13 05:45:00|746.1|744.3|746.1|744.3|746.2|744.4|746.1|744.3|3
1586757000000|2020-04-13 05:50:00|746|744.2|746|744.2|746.1|744.3|746|744.2|3
1586757300000|2020-04-13 05:55:00|746.2|744.4|747.5|745.7|747.5|745.7|745.8|744|27
1586757600000|2020-04-13 06:00:00|747.2|745.4|747.9|746.1|747.9|746.1|746.2|744.4|50
1586757900000|2020-04-13 06:05:00|747.8|746|748.1|746.3|748.5|746.6|747.4|745.6|33
1586758200000|2020-04-13 06:10:00|748.2|746.4|747.9|746.1|748.7|746.9|747.5|745.3|20
1586758500000|2020-04-13 06:15:00|748.7|745.9|748|746.2|748.7|746.7|747.9|745.9|13
1586758800000|2020-04-13 06:20:00|747.9|746.1|749.9|748.1|750.4|748.6|747.7|745.9|28
1586759100000|2020-04-13 06:25:00|749.8|748|749|747.2|749.8|748|749|747.2|19
1586759400000|2020-04-13 06:30:00|748.9|747.1|748.1|746.3|749.1|747.3|747.8|746|20
1586759700000|2020-04-13 06:35:00|748.2|746.4|749.5|747.7|749.5|747.7|747.9|746.1|32
1586760000000|2020-04-13 06:40:00|749.6|747.8|748.3|746.5|749.6|747.8|748.3|746|32
1586760300000|2020-04-13 06:45:00|748.5|746.7|748.5|746.7|749.8|747.4|748.3|746.5|17
1586760600000|2020-04-13 06:50:00|748.4|746.6|749.2|746.4|749.9|747.1|747.9|746.1|19
1586760900000|2020-04-13 06:55:00|749.1|746.3|749.6|746.8|749.7|746.9|749|746.2|17
1586761200000|2020-04-13 07:00:00|749.3|746.5|747.6|744.8|749.6|746.8|747.6|744.8|29
1586761500000|2020-04-13 07:05:00|747.7|744.9|747.5|744.7|747.9|745.1|747.4|744.6|9
1586761800000|2020-04-13 07:10:00|747.6|744.8|747.9|745.1|748.7|745.9|747.3|744.5|27
1586762100000|2020-04-13 07:15:00|748|745.2|748.7|745.9|749.4|746.6|748|745.2|16
1586762400000|2020-04-13 07:20:00|748.8|746|749.4|746.6|749.4|746.6|747.9|745.1|22
1586762700000|2020-04-13 07:25:00|749.2|746.4|747.4|744.6|749.2|746.4|747.3|744.5|34
1586763000000|2020-04-13 07:30:00|747.3|744.5|747.6|744.8|747.6|744.8|747.3|744.5|10
1586763300000|2020-04-13 07:35:00|747.5|744.7|747.9|745.1|748.6|745.8|747.4|744.6|28
1586763600000|2020-04-13 07:40:00|747.8|745|745.5|742.7|747.8|745|745.4|742.6|33
1586763900000|2020-04-13 07:45:00|745.4|742.6|747.3|744.5|748.5|745.7|745.4|742.6|31
1586764200000|2020-04-13 07:50:00|747.8|745|748.3|745.5|749|746.2|747.8|745|23
1586764500000|2020-04-13 07:55:00|748.4|745.6|747.7|744.9|748.4|745.6|747.7|744.9|4
1586764800000|2020-04-13 08:00:00|747.9|745.1|747.3|744.5|748.3|745.5|747.3|744.5|20
1586765100000|2020-04-13 08:05:00|747.4|744.6|746.8|744|747.4|744.6|746.8|744|6
1586765400000|2020-04-13 08:10:00|746.7|743.9|745.8|743|746.7|743.9|745.8|743|9
1586765700000|2020-04-13 08:15:00|745.7|742.9|746.7|743.9|746.8|744|745.5|742.7|27
1586766000000|2020-04-13 08:20:00|746.6|743.8|747.3|744.5|747.3|744.5|746.5|743.7|11
1586766300000|2020-04-13 08:25:00|747.4|744.6|747.2|744.4|747.5|744.7|746.9|744.1|19
1586766600000|2020-04-13 08:30:00|747.3|744.5|746.2|743.4|747.3|744.5|746.2|743.4|15
1586766900000|2020-04-13 08:35:00|746.7|743.9|746.2|743.4|746.7|743.9|745.7|742.9|10
1586767200000|2020-04-13 08:40:00|746.4|743.6|747.4|744.6|747.7|744.9|746.4|743.6|19
1586767500000|2020-04-13 08:45:00|747.5|744.7|748.1|745.3|748.4|745.6|747|744.2|14
1586767800000|2020-04-13 08:50:00|748|745.2|748.7|745.9|748.9|746.1|748|745.2|17
1586768100000|2020-04-13 08:55:00|748.8|746|749.5|746.7|749.7|746.9|748.8|746|22
1586768400000|2020-04-13 09:00:00|749.6|746.8|749.4|746.6|750.3|747.5|749.1|746.3|27
1586768700000|2020-04-13 09:05:00|749.5|746.7|749.4|746.6|749.5|746.7|748.7|745.9|26
1586769000000|2020-04-13 09:10:00|749.3|746.5|748.7|745.9|749.4|746.6|748.6|745.8|19
1586769600000|2020-04-13 09:20:00|748.6|745.8|749.4|746.6|749.4|746.6|748.6|745.8|10
1586769900000|2020-04-13 09:25:00|749.3|746.5|749.2|746.4|749.6|746.8|748.7|745.9|19
1586770200000|2020-04-13 09:30:00|749.1|746.3|749.2|746.4|749.5|746.7|749.1|746.3|11
1586770500000|2020-04-13 09:35:00|749|746.2|749|746.2|749|746.2|749|746.2|1
1586770800000|2020-04-13 09:40:00|749.1|746.3|749|746.2|749.1|746.3|749|746.2|2
1586771100000|2020-04-13 09:45:00|748.9|746.1|748.3|745.5|749.2|746.4|748.2|745.4|22
1586771400000|2020-04-13 09:50:00|748.2|745.4|748.2|745.4|748.2|745.4|748.2|745.4|1
1586771700000|2020-04-13 09:55:00|748.3|745.5|747.9|745.1|748.3|745.5|747.9|745.1|3
1586772000000|2020-04-13 10:00:00|748|745.2|747.6|744.8|749|746.2|747.6|744.8|27
1586772300000|2020-04-13 10:05:00|747.5|744.7|747.2|744.4|748|745.2|747|744.2|13
1586772600000|2020-04-13 10:10:00|747.1|744.3|746.1|743.3|747.1|744.3|745.8|743|13
1586772900000|2020-04-13 10:15:00|746.2|743.4|746|743.2|746.3|743.5|745.9|743.1|31
1586773200000|2020-04-13 10:20:00|746.1|743.3|746.4|743.6|746.4|743.6|745.7|742.9|25
1586773500000|2020-04-13 10:25:00|746.8|744|746.8|744|746.9|744.1|746.5|743.7|11
1586774100000|2020-04-13 10:35:00|746.9|744.1|747.9|745.1|747.9|745.1|746.9|744.1|22
1586774400000|2020-04-13 10:40:00|748|745.2|749|746.2|749.2|746.4|748|745.2|18
1586774700000|2020-04-13 10:45:00|748.9|746.1|748.1|745.3|749.1|746.3|747.8|745|19
1586775000000|2020-04-13 10:50:00|747.8|745|748.1|745.3|748.1|745.3|747.8|745|2
1586775300000|2020-04-13 10:55:00|748|745.2|748|745.2|748.2|745.4|747.8|745|13
1586775600000|2020-04-13 11:00:00|747.9|745.1|748.4|745.6|748.9|746.1|747.9|745.1|19
1586775900000|2020-04-13 11:05:00|748.5|745.7|748.4|745.6|748.9|746.1|748.4|745.6|14
1586776200000|2020-04-13 11:10:00|748.5|745.7|748|745.2|748.6|745.8|747.7|744.9|20
1586776500000|2020-04-13 11:15:00|748.1|745.3|748.1|745.3|748.4|745.6|748.1|745.3|13
1586776800000|2020-04-13 11:20:00|748.2|745.4|749.8|747|750|747.2|747.7|744.9|29
1586777100000|2020-04-13 11:25:00|749.9|747.1|748.7|745.9|750.1|747.3|748.6|745.8|26
1586777400000|2020-04-13 11:30:00|748.8|746|750.5|747.7|750.7|747.9|748.8|746|24
1586777700000|2020-04-13 11:35:00|750.4|747.6|750.8|748|751|748.2|750.3|747.5|26
1586778000000|2020-04-13 11:40:00|750.7|747.9|750.5|747.7|751|748.2|750.4|747.6|16
1586778300000|2020-04-13 11:45:00|750.2|747.4|751.3|748.5|751.6|748.8|750.2|747.4|24
1586778600000|2020-04-13 11:50:00|751.4|748.6|752.7|749.9|753.1|750.3|751.4|748.6|25
1586778900000|2020-04-13 11:55:00|752.8|750|752.5|749.7|753.4|750.6|751.7|748.9|22
1586779200000|2020-04-13 12:00:00|752.6|749.8|753.4|750.6|754|751.2|752.4|749.6|50
1586779500000|2020-04-13 12:05:00|753|750.2|752.8|750|754.2|751.4|752.1|749.3|18
1586779800000|2020-04-13 12:10:00|753.1|750.3|751.9|749.1|753.5|750.7|751.1|748.3|43
1586780100000|2020-04-13 12:15:00|752.1|749.3|752.8|750|754|751.2|751.6|748.8|37
1586780400000|2020-04-13 12:20:00|752.7|749.9|749.6|746.8|752.8|750|748.5|745.7|56
1586780700000|2020-04-13 12:25:00|749.7|746.9|747.9|745.1|749.7|746.9|747.9|745.1|22
1586781000000|2020-04-13 12:30:00|748|745.2|747.9|745.1|748.6|745.8|747|744.2|49
1586781300000|2020-04-13 12:35:00|747.7|744.9|746.2|743.4|748|745.2|746.1|743.3|40
1586781600000|2020-04-13 12:40:00|746.1|743.3|747.2|744.4|747.3|744.5|745.9|743.1|42
1586781900000|2020-04-13 12:45:00|747.1|744.3|746.1|743.3|747.7|744.9|745|742.2|32
1586782200000|2020-04-13 12:50:00|746.2|743.4|746.1|743.3|746.4|743.6|745.7|742.9|16
1586782500000|2020-04-13 12:55:00|746|743.2|745.3|742.5|746.4|743.6|745.1|742.3|29
1586782800000|2020-04-13 13:00:00|745.2|742.4|746.5|743.7|747|744.2|745.2|742.4|43
1586783100000|2020-04-13 13:05:00|746.4|743.6|746.1|743.3|746.9|744.1|746|743.2|26
1586783400000|2020-04-13 13:10:00|746.3|743.5|742.7|739.9|747.1|744.3|742.3|739.5|78
1586783700000|2020-04-13 13:15:00|742.8|740|743.9|741.1|744.1|741.3|741.6|738.8|71
1586784000000|2020-04-13 13:20:00|744.1|741.3|743.6|740.8|744.6|741.8|743.6|740.8|41
1586784300000|2020-04-13 13:25:00|743.8|741|744.5|741.7|745.3|742.5|743.8|741|38
1586784600000|2020-04-13 13:30:00|744.4|741.6|746.3|743.5|747|744.2|744.4|741.6|50
1586784900000|2020-04-13 13:35:00|746.4|743.6|748.6|745.8|748.6|745.8|745.7|742.9|60
1586785200000|2020-04-13 13:40:00|748.9|746.1|744.8|742|748.9|746.1|744.7|741.9|83
1586785500000|2020-04-13 13:45:00|745.1|742.3|747.8|745|747.8|745|744.9|742.1|60
1586785800000|2020-04-13 13:50:00|747.7|744.9|746.9|744.1|748.1|745.3|746.8|744|64
1586786100000|2020-04-13 13:55:00|746.5|743.7|744.7|741.9|747|744.2|744.2|741.4|43
1586786400000|2020-04-13 14:00:00|744.6|741.8|745.4|742.6|746.3|743.5|743.6|740.8|60
1586786700000|2020-04-13 14:05:00|745.7|742.9|745.8|743|746.4|743.6|745.4|742.6|36
1586787000000|2020-04-13 14:10:00|745.9|743.1|744.8|742|746.1|743.3|744.6|741.8|49
1586787300000|2020-04-13 14:15:00|744.9|742.1|742.9|740.1|744.9|742.1|742.6|739.8|31
1586787600000|2020-04-13 14:20:00|742.5|739.7|743.3|740.5|744|741.2|742.4|739.6|42
1586787900000|2020-04-13 14:25:00|743|740.2|744|741.2|744.2|741.4|742.2|739.4|48
1586788200000|2020-04-13 14:30:00|743.8|741|744.7|741.9|744.7|741.9|743.2|740.4|38
1586788500000|2020-04-13 14:35:00|744.6|741.8|744.6|741.8|745.2|742.4|744.1|741.3|37
1586788800000|2020-04-13 14:40:00|744.5|741.7|744.2|741.4|745.7|742.9|744|741.2|48
1586789100000|2020-04-13 14:45:00|744.3|741.5|744.3|741.5|744.9|742.1|744|741.2|40
1586789400000|2020-04-13 14:50:00|744.4|741.6|743.9|741.1|744.4|741.6|743.5|740.7|40
1586789700000|2020-04-13 14:55:00|744|741.2|744.8|742|744.8|742|743.6|740.8|43
1586790000000|2020-04-13 15:00:00|744.6|741.8|744.4|741.6|745|742.2|744.1|741.3|34
1586790300000|2020-04-13 15:05:00|744.5|741.7|744.2|741.4|745.1|742.3|744|741.2|37
1586790600000|2020-04-13 15:10:00|744.3|741.5|746.1|743.3|746.4|743.6|744.3|741.5|59
1586790900000|2020-04-13 15:15:00|746.2|743.4|748|745.2|748.7|745.9|746.2|743.4|50
1586791200000|2020-04-13 15:20:00|748.2|745.4|750.7|747.9|750.7|747.9|748.1|745.3|48
1586791500000|2020-04-13 15:25:00|750.6|747.8|753.6|750.8|753.9|751.1|750.4|747.6|70
1586791800000|2020-04-13 15:30:00|753.5|750.7|751.6|748.8|753.6|750.8|750.7|747.9|44
1586792100000|2020-04-13 15:35:00|752|749.2|752.8|750|753.7|750.9|751.7|748.9|66
1586792400000|2020-04-13 15:40:00|752.9|750.1|751.1|748.3|753|750.2|750.1|747.4|58
1586792700000|2020-04-13 15:45:00|751.2|748.4|750.6|747.8|751.6|748.8|749.2|746.4|54
1586793000000|2020-04-13 15:50:00|750.7|747.9|751|748.2|751.1|748.3|750|747.2|31
1586793300000|2020-04-13 15:55:00|751.1|748.3|750.7|747.9|752.7|749.9|750.1|747.3|46
1586793600000|2020-04-13 16:00:00|750.6|747.8|749.9|747.1|750.7|747.9|748.2|745.4|52
1586793900000|2020-04-13 16:05:00|749.8|747|749.9|747.1|750.7|747.9|749.5|746.7|38
1586794200000|2020-04-13 16:10:00|749.7|746.9|749.6|746.8|749.7|746.9|747.4|744.7|74
1586794500000|2020-04-13 16:15:00|749.5|746.7|747.3|744.5|749.5|746.7|747.1|744.3|42
1586794800000|2020-04-13 16:20:00|747.5|744.7|748.3|745.5|748.3|745.5|746.9|744.1|37
1586795100000|2020-04-13 16:25:00|748.2|745.4|747|744.2|748.2|745.4|746.9|744.1|37
1586795400000|2020-04-13 16:30:00|746.8|744|748.2|745.4|748.6|745.8|746.8|744|38
1586795700000|2020-04-13 16:35:00|748.1|745.3|747.9|745.1|748.1|745.3|747.8|745|12
1586796000000|2020-04-13 16:40:00|748|745.2|749|746.2|749.3|746.5|748|745.2|22
1586796300000|2020-04-13 16:45:00|748.9|746.1|749.8|747|749.9|747.1|748.8|746|18
1586796600000|2020-04-13 16:50:00|749.6|746.8|748.9|746.1|749.8|747|748.9|746.1|29
1586796900000|2020-04-13 16:55:00|748.8|746|750|747.2|750|747.2|748.7|745.9|29
1586797200000|2020-04-13 17:00:00|750.3|747.5|749.2|746.4|750.8|748|748.8|746|80
1586797500000|2020-04-13 17:05:00|749.4|746.6|749.6|746.8|749.9|747.1|749.3|746.5|11
1586797800000|2020-04-13 17:10:00|749.7|746.9|748.6|745.8|749.7|746.9|747.5|744.7|48
1586798100000|2020-04-13 17:15:00|748.5|745.7|748.1|745.3|748.5|745.7|746.9|744.6|22
1586798400000|2020-04-13 17:20:00|748.2|745.4|748.5|745.7|749.4|746.6|747.7|744.9|36
1586798700000|2020-04-13 17:25:00|748.6|745.8|748.8|746|749.2|746.4|748.5|745.7|25
1586799000000|2020-04-13 17:30:00|748.9|746.1|750.1|747.3|750.3|747.5|748.7|745.9|27
1586799300000|2020-04-13 17:35:00|750|747.2|750.3|747.5|751|748.2|749.6|746.8|30
1586799600000|2020-04-13 17:40:00|750.2|747.4|749.8|747|750.4|747.6|749.8|747|17
1586799900000|2020-04-13 17:45:00|749.7|747.9|749.1|747.3|750.4|748.6|749.1|747.3|29
1586800200000|2020-04-13 17:50:00|749|747.2|750.4|748.6|750.4|748.6|748.7|746.9|19
1586800500000|2020-04-13 17:55:00|750.3|748.5|750.3|748.5|751.1|749.3|750|748.2|23
1586800800000|2020-04-13 18:00:00|750.2|748.4|751.4|749.6|751.5|749.7|750.1|748.3|28
1586801100000|2020-04-13 18:05:00|751.3|749.5|751.3|749.5|751.6|749.8|750.9|749.1|31
1586801400000|2020-04-13 18:10:00|751.4|749.6|752.5|750.7|753.2|751.4|751.1|749.3|44
1586801700000|2020-04-13 18:15:00|753.3|750.5|753.1|751.3|753.3|751.4|752.6|750.5|15
1586802000000|2020-04-13 18:20:00|753|751.2|751.8|750|753|751.2|751|749.2|46
1586802300000|2020-04-13 18:25:00|751.7|749.9|750|748.2|751.7|749.9|749.6|747.8|42
1586802600000|2020-04-13 18:30:00|749.9|748.1|750.4|748.6|750.5|748.7|748.8|747|72
1586802900000|2020-04-13 18:35:00|750.3|748.5|750.3|748.5|750.4|748.6|749.7|747.9|29
1586803200000|2020-04-13 18:40:00|750.2|748.4|750.8|749|750.8|749|749.6|747.8|31
1586803500000|2020-04-13 18:45:00|750.9|749.1|751.3|749.5|751.6|749.8|750.6|748.8|29
1586803800000|2020-04-13 18:50:00|751.2|749.4|751.4|749.6|751.4|749.6|750.5|748.7|35
1586804100000|2020-04-13 18:55:00|751.2|749.4|751.8|750|752.1|750.3|751.2|749.4|26
1586804400000|2020-04-13 19:00:00|751.9|750.1|751.1|749.3|752.2|750.4|751|749.2|21
1586804700000|2020-04-13 19:05:00|751.2|749.4|751|749.2|751.7|749.9|750.7|748.7|19
1586805000000|2020-04-13 19:10:00|751.1|749.3|750.9|749.1|751.3|749.5|750.9|749.1|9
1586805300000|2020-04-13 19:15:00|750.8|749|750.9|749.1|750.9|749.1|750.3|748.5|8
1586805600000|2020-04-13 19:20:00|750.8|749|751.4|749.6|751.4|749.6|750.7|748.9|12
1586805900000|2020-04-13 19:25:00|751.3|749.5|750.3|748.5|751.5|749.5|749.4|747.6|46
1586806200000|2020-04-13 19:30:00|750.2|748.4|749.6|747.8|750.5|748.7|749.6|747|24
1586806500000|2020-04-13 19:35:00|749.5|747.7|750.3|748.5|750.3|748.5|749.5|747.7|32
1586806800000|2020-04-13 19:40:00|750.4|748.6|752.1|750.3|752.2|750.4|750.4|748.6|19
1586807100000|2020-04-13 19:45:00|752|750.2|753.4|751.6|753.6|751.8|752|750.2|28
1586807400000|2020-04-13 19:50:00|753.5|751.7|752.6|750.8|753.5|751.7|752.4|750.6|26
1586807700000|2020-04-13 19:55:00|752.7|750.9|753.3|751.5|753.6|751.8|752.4|750.6|26
1586808000000|2020-04-13 20:00:00|753.5|751.7|751.7|748.9|753.7|751.8|750.9|748.7|25
1586808300000|2020-04-13 20:05:00|751.4|748.6|751.5|748.7|751.6|748.8|751.4|748.6|4
1586808600000|2020-04-13 20:10:00|751.6|748.8|751.6|748.8|751.6|748.8|751.6|748.8|1
1586808900000|2020-04-13 20:15:00|751.5|748.7|751.8|749|752.5|749.7|750.9|748.7|13
1586809200000|2020-04-13 20:20:00|751.6|748.8|751.7|748.9|751.7|748.9|751.5|748.7|10
1586809500000|2020-04-13 20:25:00|751.8|749|752.2|749.4|752.2|749.4|751.7|748.9|8
1586809800000|2020-04-13 20:30:00|752.3|749.5|752.7|749.9|752.7|749.9|752.3|749.5|7
1586810100000|2020-04-13 20:35:00|752.6|749.8|753|750.2|753|750.2|752.6|749.8|5
1586810400000|2020-04-13 20:40:00|752.7|749.9|753.3|750.5|753.3|750.5|752.7|749.9|11
1586810700000|2020-04-13 20:45:00|753.4|750.6|751.8|749|753.4|750.6|751.1|748.6|29
1586811000000|2020-04-13 20:50:00|752|749.2|751.3|748.5|752|749.2|751.1|748.3|14
1586811300000|2020-04-13 20:55:00|751.5|748.7|752.6|749.8|752.6|749.8|751.5|748.7|11
1586815200000|2020-04-13 22:00:00|759.8|743.8|751.8|749|759.8|749|751.7|743.8|17
1586815500000|2020-04-13 22:05:00|751.7|748.9|753.9|748|755.4|750.2|751.2|748|36
1586815800000|2020-04-13 22:10:00|750.9|748.1|751.4|748.6|754.5|749.1|750.7|747.4|46
1586816100000|2020-04-13 22:15:00|750.8|748|750.5|747.7|754|748.6|750.3|747.5|27
1586816400000|2020-04-13 22:20:00|750.4|747.6|750|747.2|754.1|749.2|750|747.2|70
1586816700000|2020-04-13 22:25:00|752.5|747.1|749.6|746.8|753.3|748.2|749.2|746.4|46
1586817000000|2020-04-13 22:30:00|749.7|746.9|749.8|747|750.1|747.3|749.7|746.9|8
1586817300000|2020-04-13 22:35:00|749.7|746.9|749.7|746.9|749.7|746.9|749.7|746.9|1
1586817600000|2020-04-13 22:40:00|749.8|747|751.6|748.8|751.7|748.9|749.8|747|9
1586817900000|2020-04-13 22:45:00|751.7|748.9|751.6|748.8|751.7|748.9|751.6|748.8|2
1586818200000|2020-04-13 22:50:00|752|749.2|752.4|749.6|752.6|749.8|751.9|749.1|6
1586818500000|2020-04-13 22:55:00|752.5|749.7|752.5|749.7|752.7|749.9|752.4|749.6|7
1586818800000|2020-04-13 23:00:00|752.4|749.6|753.3|750.5|753.3|750.5|752.4|749.6|6
1586819100000|2020-04-13 23:05:00|753.4|750.6|754.1|751.3|754.1|751.3|753.4|750.6|27
1586819400000|2020-04-13 23:10:00|754|751.2|753.9|751.1|754.1|751.3|753.6|750.8|16
1586819700000|2020-04-13 23:15:00|754|751.2|752.6|749.8|754|751.2|752.6|749.8|17
1586820000000|2020-04-13 23:20:00|752.2|749.4|752.3|749.5|752.3|749.5|752.2|749.4|2
1586820300000|2020-04-13 23:25:00|752.2|749.4|752.1|749.3|752.3|749.5|752.1|749.3|8
1586820600000|2020-04-13 23:30:00|752|749.2|750.8|748|752|749.2|750.8|748|7
1586820900000|2020-04-13 23:35:00|750.9|748.1|750.9|748.1|751.2|748.4|750.9|748.1|5
1586821200000|2020-04-13 23:40:00|751|748.2|751.5|748.7|752.4|749.6|751|748.2|15
1586821500000|2020-04-13 23:45:00|751.6|748.8|752.2|749.4|752.2|749.4|751.6|748.8|5
1586821800000|2020-04-13 23:50:00|752.1|749.3|752.6|749.8|752.8|750|751.9|749.1|18
1586822100000|2020-04-13 23:55:00|752.5|749.7|751.5|748.7|753.2|750.4|751.1|748.3|24
1586822400000|2020-04-14 00:00:00|752.3|748.9|754|750.6|754|750.6|751.6|748.2|43
1586822700000|2020-04-14 00:05:00|753.7|750.7|755.4|752.2|756.2|752.8|753.7|750.4|42
1586823000000|2020-04-14 00:10:00|755.3|752.3|756.7|753.4|757.2|753.9|755.3|752.2|71
1586823300000|2020-04-14 00:15:00|756|753.2|754.8|752|756|753.2|754.6|751.8|49
1586823600000|2020-04-14 00:20:00|754.7|751.9|754.2|751.4|754.7|751.9|753.7|750.9|17
1586823900000|2020-04-14 00:25:00|754.1|751.3|753.7|750.9|754.5|751.7|753.1|750.3|18
1586824200000|2020-04-14 00:30:00|753.8|751|753.2|750.4|753.8|751|752.9|750.1|7
1586824500000|2020-04-14 00:35:00|753|750.2|752.7|749.9|753.1|750.3|752.4|749.6|34
1586824800000|2020-04-14 00:40:00|752.6|749.8|752.2|749.4|752.7|749.9|751.8|749|20
1586825100000|2020-04-14 00:45:00|752.3|749|753.4|750.1|753.4|750.1|752|748.8|52
1586825400000|2020-04-14 00:50:00|753.2|750.3|753.6|750.8|754.1|751|752.9|749.6|25
1586825700000|2020-04-14 00:55:00|753.7|750.9|753.1|749.6|753.7|750.9|752.8|749.5|41
1586826000000|2020-04-14 01:00:00|752.7|749.9|753.2|750.4|753.3|750.5|752.4|749.6|46
1586826300000|2020-04-14 01:05:00|753.3|750.5|753.9|751.1|754|751.8|753.1|750.3|27
1586826600000|2020-04-14 01:10:00|754.1|751.3|754.8|752|755.1|752.3|754.1|751.3|23
1586826900000|2020-04-14 01:15:00|754.7|751.9|753.3|750.5|754.7|751.9|753.3|750.5|16
1586827200000|2020-04-14 01:20:00|753.2|750.4|752.8|750|754.5|751|752.4|749.2|14
1586827500000|2020-04-14 01:25:00|752.7|749.9|752.8|750|752.8|750|752.7|749.9|6
1586827800000|2020-04-14 01:30:00|752.7|749.9|755.6|752.8|755.7|752.9|752.4|749.6|35
1586828100000|2020-04-14 01:35:00|755.7|752.9|756|753.2|756.7|753.9|755.4|752.6|37
1586828400000|2020-04-14 01:40:00|756.1|753.3|758.6|755.8|763.6|758.3|756.1|753.3|70
1586828700000|2020-04-14 01:45:00|759.2|756.4|761.4|756|761.4|757|758.5|751.7|70
1586829000000|2020-04-14 01:50:00|761.2|755.8|762.7|756.4|763.6|757.5|759.6|752.7|84
1586829300000|2020-04-14 01:55:00|762.5|756.5|761.8|755.6|764.2|757.9|761.2|755|121
1586829600000|2020-04-14 02:00:00|762.2|756|760.9|752.9|762.9|756.7|759.8|752.4|77
1586829900000|2020-04-14 02:05:00|758.5|752.7|759.5|752.4|759.5|754.1|758.5|751.2|61
1586830200000|2020-04-14 02:10:00|759.9|752.7|760.5|755|760.5|755.2|759.8|752.1|35
1586830500000|2020-04-14 02:15:00|761.2|755.2|758.5|752.4|761.2|755.2|758.5|751.3|39
1586830800000|2020-04-14 02:20:00|759.7|752.5|760.5|753|760.5|754.1|759.7|752.5|27
1586831100000|2020-04-14 02:25:00|760.8|753.1|761.2|754|761.2|754.1|760.8|753.1|32
1586831400000|2020-04-14 02:30:00|761.9|754.1|762.8|756.4|763.5|758.2|760.8|754.1|53
1586831700000|2020-04-14 02:35:00|762.9|756.2|761.7|754|764|757.6|759.9|753.6|64
1586832000000|2020-04-14 02:40:00|761.2|754.2|759.9|752.9|761.5|755.5|759.8|752.8|39
1586832300000|2020-04-14 02:45:00|760|753.2|759.9|752.7|760.9|753.8|758.7|751.5|55
1586832600000|2020-04-14 02:50:00|760|752.8|760.1|753.1|760.2|753.2|759|751.9|47
1586832900000|2020-04-14 02:55:00|759.8|752.4|760.1|752.9|760.7|753.7|759.3|752.3|28
1586833200000|2020-04-14 03:00:00|760.2|752.8|762.1|755|762.1|755.5|759.8|752.6|53
1586833500000|2020-04-14 03:05:00|762.3|755.2|760.8|753.8|762.5|755.3|760.8|753.8|41
1586833800000|2020-04-14 03:10:00|760.7|753.7|760.3|753|760.7|753.7|760|753|22
1586834100000|2020-04-14 03:15:00|760.2|752.9|760.3|753|761.2|753.9|759|751.7|30
1586834400000|2020-04-14 03:20:00|760|752.9|759.2|752|760.1|752.9|759.1|751.7|34
1586834700000|2020-04-14 03:25:00|759.4|752.2|760.8|753.8|760.8|753.8|759.4|752.2|19
1586835000000|2020-04-14 03:30:00|759.5|753.9|760.4|753|762.3|753.9|759.5|752.2|22
1586835300000|2020-04-14 03:35:00|760.3|752.8|760.1|752.8|760.3|752.8|760.1|752.7|4
1586835600000|2020-04-14 03:40:00|760.2|752.9|760.3|752.9|760.9|753.6|760.2|752.9|12
1586835900000|2020-04-14 03:45:00|760.2|753.2|760.7|753.4|760.7|753.5|760.2|753.2|9
1586836200000|2020-04-14 03:50:00|761.8|754.5|762.3|755.1|762.9|755.8|761.8|754.5|11
1586836500000|2020-04-14 03:55:00|762.4|755.2|762.7|755.5|764|756.7|762.4|755.2|35
1586836800000|2020-04-14 04:00:00|762.2|754.9|762.7|755.3|763.4|756.2|762.1|754.8|30
1586837100000|2020-04-14 04:05:00|762.4|755.2|762.7|755.3|762.7|755.9|762.4|755.2|13
1586837400000|2020-04-14 04:10:00|762.6|755.2|758.9|751.3|762.6|755.2|758.9|751.3|37
1586837700000|2020-04-14 04:15:00|758.8|751.4|760.5|753.2|760.5|753.2|758.8|751.1|20
1586838000000|2020-04-14 04:20:00|761.2|753.3|762.3|755|765.1|758.2|760.9|753.3|49
1586838300000|2020-04-14 04:25:00|761.9|755.1|762.3|754.8|762.4|755.1|761.7|754.3|13
1586838600000|2020-04-14 04:30:00|762.4|754.7|765.1|757.7|765.4|758.1|762.2|754.7|42
1586838900000|2020-04-14 04:35:00|764.8|757.4|764.2|756.8|765.2|757.8|764.2|756.8|12
1586839200000|2020-04-14 04:40:00|764.3|758.5|765.2|757.9|765.6|758.6|764.3|757.7|14
1586839500000|2020-04-14 04:45:00|765.1|757.8|765.4|760.1|765.4|761.7|763.7|755.5|32
1586839800000|2020-04-14 04:50:00|767.7|760.4|766.3|759|767.7|760.4|766.2|758.6|13
1586840100000|2020-04-14 04:55:00|766.7|759.1|768.3|761|768.3|761.8|766.7|759.1|22
1586840400000|2020-04-14 05:00:00|768|760.9|767.4|758.6|768.1|761|767.4|758.6|27
1586840700000|2020-04-14 05:05:00|764.8|758.3|764.8|758.2|764.8|759.8|764.8|757.1|46
1586841000000|2020-04-14 05:10:00|766.1|758.3|765.9|758.7|766.1|758.9|765.8|758.3|17
1586841300000|2020-04-14 05:15:00|765.6|758.6|766.2|759|766.2|759.1|765.6|757.5|22
1586841600000|2020-04-14 05:20:00|765.9|758.8|764.9|759.1|765.9|759.2|764.9|757.8|33
1586841900000|2020-04-14 05:25:00|766.2|758.9|765.2|758.1|766.5|760.4|765.1|757.9|29
1586842200000|2020-04-14 05:30:00|765.1|758|764.3|757.2|765.1|758|764.2|757|17
1586842500000|2020-04-14 05:35:00|763.2|757.3|761.1|753.8|763.7|757.3|760.9|753.1|27
1586842800000|2020-04-14 05:40:00|761.5|753.9|759.9|752.1|761.5|754.3|756.6|752.1|52
1586843100000|2020-04-14 05:45:00|759.5|752.7|761.2|753.4|761.3|753.5|759.2|752.6|30
1586843400000|2020-04-14 05:50:00|761.3|753.5|761.7|753.5|761.8|753.5|760.9|752.8|13
1586843700000|2020-04-14 05:55:00|761.3|753.1|760.9|752.3|762.4|754.2|760.2|752.3|29
1586844000000|2020-04-14 06:00:00|761|753|759.9|752.5|761.2|753|759.9|752.2|31
1586844300000|2020-04-14 06:05:00|759.3|751.9|760.6|752.6|761.4|753.4|759.3|751.3|41
1586844600000|2020-04-14 06:10:00|760.5|751.2|758.8|751.3|761.1|751.3|758.8|751.2|47
1586844900000|2020-04-14 06:15:00|759|750.7|759.9|751.2|759.9|751.2|758.8|750.7|24
1586845200000|2020-04-14 06:20:00|759.8|750.4|758.5|750.3|760.2|750.4|758.3|750.3|30
1586845500000|2020-04-14 06:25:00|758|750.4|757|749.9|758.1|750.4|757|749.2|18
1586845800000|2020-04-14 06:30:00|756.9|749|756.8|749|757.2|749|756.4|748.8|43
1586846100000|2020-04-14 06:35:00|756.7|748.8|757.4|748.7|757.6|748.8|756.6|748.5|32
1586846400000|2020-04-14 06:40:00|757.3|749.3|757.3|749.3|757.4|749.3|756.9|748.9|21
1586846700000|2020-04-14 06:45:00|757.4|749.4|758.1|750|758.2|750.1|756.3|748.2|31
1586847000000|2020-04-14 06:50:00|758|749|756.7|748.7|758|749|756.3|748.2|9
1586847300000|2020-04-14 06:55:00|756.5|748.4|757.7|749.6|757.8|749.6|756.5|748.4|27
1586847600000|2020-04-14 07:00:00|757.6|749.5|757.8|749.8|758.2|750.2|756.5|748.6|51
1586847900000|2020-04-14 07:05:00|757.9|749.7|758|755.2|760|758.2|757|748.9|56
1586848200000|2020-04-14 07:10:00|758.9|750.9|758|755.2|760.1|758.3|756.9|749.9|82
1586848500000|2020-04-14 07:15:00|759.1|757.3|758.4|755.6|760.5|758.7|758|750.8|80
1586848800000|2020-04-14 07:20:00|759.2|751.1|759.4|752.2|759.6|755.6|758.4|751|97
1586849100000|2020-04-14 07:25:00|759.2|752.8|758.1|750.2|759.2|752.8|757.7|749.9|97
1586849400000|2020-04-14 07:30:00|758.3|751.6|760.2|752.3|760.4|754|758.3|750.2|108
1586849700000|2020-04-14 07:35:00|759.9|754.1|761.9|754.8|762|756|759.6|751.8|131
1586850000000|2020-04-14 07:40:00|762|756.2|763.3|756.9|763.3|757.2|761.8|753.8|108
1586850300000|2020-04-14 07:45:00|763.4|757|766.2|758.7|767.4|761|763.4|755.3|123
1586850600000|2020-04-14 07:50:00|766.9|759|773.8|764|773.8|767.5|766.6|756.9|127
1586850900000|2020-04-14 07:55:00|773.5|766.7|771.2|762.7|777.2|770.1|771.2|762.4|201
1586851200000|2020-04-14 08:00:00|770.7|762.6|773.4|766.3|775.9|768.7|769.2|762|187
1586851500000|2020-04-14 08:05:00|773.5|766.4|773.9|765.6|774.9|767.8|772.1|763.9|161
1586851800000|2020-04-14 08:10:00|773.8|767.2|773.5|765.9|775.9|769.4|772.5|764.3|203
1586852100000|2020-04-14 08:15:00|773.6|766.8|771.4|765.9|776.9|767.7|771.4|765.4|108
1586852400000|2020-04-14 08:20:00|774.2|763.3|769.5|763.2|774.7|765.7|766.8|759.6|117
1586852700000|2020-04-14 08:25:00|769.4|763.1|766.4|763.6|769.4|764.2|766.3|760.6|56
1586853000000|2020-04-14 08:30:00|766.5|763.7|771.4|765.6|772.3|766.7|766|761.8|49
1586853300000|2020-04-14 08:35:00|771.2|765|770.7|764|774.7|765|768.3|762.3|76
1586853600000|2020-04-14 08:40:00|770.8|764.2|778.2|768.3|778.7|768.6|770.6|763.7|187
1586853900000|2020-04-14 08:45:00|778.8|768.4|779.2|770.7|786.4|776.8|774.2|766.3|297
1586854200000|2020-04-14 08:50:00|782.7|771.7|772.4|766.5|784.2|773.9|772.2|766.5|135
1586854500000|2020-04-14 08:55:00|772.1|766.9|770.3|761.2|773.3|767.1|767.8|761.2|122
1586854800000|2020-04-14 09:00:00|770|762.6|760.6|753.8|770|762.6|760.6|753.8|189
1586855100000|2020-04-14 09:05:00|761.1|753.6|762|755.1|763.4|758.3|758.4|751.1|140
1586855400000|2020-04-14 09:10:00|762.4|755.2|767|760|769|762.5|761.2|754|157
1586855700000|2020-04-14 09:15:00|765.7|759.9|765.1|757.6|768.4|760.8|764.1|756.5|148
1586856000000|2020-04-14 09:20:00|766.1|758.5|772.1|763.2|772.1|763.5|765.4|757|81
1586856300000|2020-04-14 09:25:00|771.6|763.3|771.1|763.1|771.6|764.3|769|760|108
1586856600000|2020-04-14 09:30:00|770.4|762.3|777.4|769|777.7|771.1|770.4|761|225
1586856900000|2020-04-14 09:35:00|776|768.4|774|766.2|777.8|770.9|773.2|764.8|181
1586857200000|2020-04-14 09:40:00|774.7|767.1|773.3|762.3|774.9|767.1|772.4|761.5|107
1586857500000|2020-04-14 09:45:00|773.2|763.8|768.4|762.1|774.7|767.8|768.4|757.3|88
1586857800000|2020-04-14 09:50:00|768.5|762|769|759.1|769.8|764.1|768.5|759.1|47
1586858100000|2020-04-14 09:55:00|770.3|759.5|769.9|764.5|770.3|766.3|768.9|759.5|39
1586858400000|2020-04-14 10:00:00|771.1|763.7|774.4|766.9|774.4|769.2|770.5|761.3|167
1586858700000|2020-04-14 10:05:00|773.3|769.2|771.8|762.9|774.6|770.6|771.6|758.9|141
1586859000000|2020-04-14 10:10:00|772|760.6|771|760.9|772|763.2|771|758.7|128
1586859300000|2020-04-14 10:15:00|771.1|761.3|770.9|761.5|771.6|762.7|770|757.5|173
1586859600000|2020-04-14 10:20:00|771.1|762.2|769.7|761.2|771.4|762.4|767.8|759.1|133
1586859900000|2020-04-14 10:25:00|770|761.3|769.5|761|770.9|762.4|769.5|760.8|74
1586860200000|2020-04-14 10:30:00|769.8|761.1|769.8|762.9|771.5|764.5|769.7|761.1|70
1586860500000|2020-04-14 10:35:00|770.1|762.7|769.6|762.5|770.5|764|769.4|761.3|83
1586860800000|2020-04-14 10:40:00|769.5|761.3|767.4|761.5|769.8|762.7|764.8|757.9|121
1586861100000|2020-04-14 10:45:00|767.5|760.9|767.1|760.2|767.5|761.9|766.8|760|84
1586861400000|2020-04-14 10:50:00|766.8|760.1|765.7|758.7|767|760.2|765.6|758.6|85
1586861700000|2020-04-14 10:55:00|767.6|758.8|766.7|759.7|767.6|760|764.5|758.6|47
1586862000000|2020-04-14 11:00:00|767|759.6|768|761|768|761|765.9|758.9|59
1586862300000|2020-04-14 11:05:00|767.9|760.7|767.7|760.7|768|761|766.7|759.1|100
1586862600000|2020-04-14 11:10:00|767.4|759.4|768.4|758|768.5|761.2|766.6|756.8|85
1586862900000|2020-04-14 11:15:00|768.3|761.2|768.5|760.2|769.8|762.8|767.8|757.2|176
1586863200000|2020-04-14 11:20:00|768.6|759.4|768.9|759.4|769.8|762.3|767.1|756.9|184
1586863500000|2020-04-14 11:25:00|769|760.5|769.4|766.6|770.9|767|768.7|758.7|143
1586863800000|2020-04-14 11:30:00|770.5|761.8|773.2|767.5|773.5|769.6|769.4|760.5|175
1586864100000|2020-04-14 11:35:00|773.1|767.8|773.4|766.8|774|770.2|771.9|765.5|140
1586864400000|2020-04-14 11:40:00|773.3|767.5|773.8|767.3|774.2|771.2|772.3|765.9|106
1586864700000|2020-04-14 11:45:00|773.9|771.1|777.6|771.6|780.1|776.9|772.7|766.4|149
1586865000000|2020-04-14 11:50:00|777.8|771.7|778|769.6|779.3|774.4|774.7|768|178
1586865300000|2020-04-14 11:55:00|776.5|769.8|777.1|771.3|780.7|772.4|773.7|766.8|172
1586865600000|2020-04-14 12:00:00|780.8|771.4|778.8|771.9|781.5|773.2|776.8|769.9|177
1586865900000|2020-04-14 12:05:00|780.8|772.9|777.8|769.7|782.1|773.7|775.7|768.8|160
1586866200000|2020-04-14 12:10:00|777.7|769.4|777.8|769.8|780.5|772|775.6|768.3|141
1586866500000|2020-04-14 12:15:00|776.1|770.2|775.2|772.4|780.1|772.7|773.8|767.7|153
1586866800000|2020-04-14 12:20:00|775.8|770|778.9|773.7|784.5|777.1|774.7|768.8|310
1586867100000|2020-04-14 12:25:00|781.5|772.8|779.5|770.1|781.5|774.4|776|768.5|192
1586867400000|2020-04-14 12:30:00|776.8|769.8|779.4|771.8|781.6|772.9|776.5|768.8|248
1586867700000|2020-04-14 12:35:00|778.3|771.3|782.7|773.6|787.7|778.5|776.6|769.2|383
1586868000000|2020-04-14 12:40:00|782.4|773.7|784.4|775.1|786.3|776.8|779.2|770.6|297
1586868300000|2020-04-14 12:45:00|784.7|774.5|781.3|773|788.9|778.8|780.9|773|299
1586868600000|2020-04-14 12:50:00|786.7|776.3|785.7|777.6|790.5|782.5|780.6|772.6|241
1586868900000|2020-04-14 12:55:00|785.8|777.7|785.6|777.7|791.6|783.7|785.4|777.5|237
1586869200000|2020-04-14 13:00:00|785.7|777.8|776|765|785.7|777.8|773.7|763.1|271
1586869500000|2020-04-14 13:05:00|776.4|765.4|774.2|766.8|779.3|771|773.4|764.8|174
1586869800000|2020-04-14 13:10:00|774.3|765.4|777.4|767.6|779|769.8|771.8|763.4|129
1586870100000|2020-04-14 13:15:00|777.7|767.9|780.7|770.7|783.3|773.2|777.7|767.9|142
1586870400000|2020-04-14 13:20:00|779.8|769.8|782.6|772.2|782.6|772.2|778.1|768.8|91
1586870700000|2020-04-14 13:25:00|782.8|770.8|773.6|764.4|783|771.5|773.6|764.4|135
1586871000000|2020-04-14 13:30:00|773.7|764.2|778.7|768.8|779.3|768.9|773.6|764.2|160
1586871300000|2020-04-14 13:35:00|777.6|767.4|784.9|774.3|785.6|774.8|777.6|767.4|127
1586871600000|2020-04-14 13:40:00|784.7|774.4|787.5|777.6|789|779|782.4|773.2|162
1586871900000|2020-04-14 13:45:00|787.7|777.7|794.3|784.3|794.9|784.3|785.7|776|160
1586872200000|2020-04-14 13:50:00|795|786.8|793.5|785.7|796.1|787.1|791.1|782.2|125
1586872500000|2020-04-14 13:55:00|793.6|785.1|791.6|784.5|793.8|786.2|791.3|782.9|72
1586872800000|2020-04-14 14:00:00|791.7|780.5|791.6|782.3|791.8|782.4|787.3|778.9|102
1586873100000|2020-04-14 14:05:00|791.7|782.4|792|782.8|794.7|785.5|791.5|782.4|116
1586873400000|2020-04-14 14:10:00|792.3|782.6|794.7|784.6|795.7|786.5|792.3|782.6|146
1586873700000|2020-04-14 14:15:00|794.9|785.3|793.7|783.9|796.3|787.7|791|779.8|138
1586874000000|2020-04-14 14:20:00|794|784.1|793.6|782.8|795.4|785.8|791.3|782.2|133
1586874300000|2020-04-14 14:25:00|793.8|783|788.4|779.9|794.5|783.6|788.4|779.3|163
1586874600000|2020-04-14 14:30:00|789.1|780.3|790.4|784|791.3|784|788.7|779.3|146
1586874900000|2020-04-14 14:35:00|793.1|784.1|791.6|784|793.2|785.9|790.4|783.2|187
1586875200000|2020-04-14 14:40:00|791.8|783.9|792.6|785.3|792.9|786.1|790.8|783.9|112
1586875500000|2020-04-14 14:45:00|792.9|785.8|792.6|786.3|793.4|786.7|792.3|785.8|150
1586875800000|2020-04-14 14:50:00|792.9|786|793.7|784|796.7|790.2|792.7|781.7|170
1586876100000|2020-04-14 14:55:00|793.8|784.3|782.7|774.9|793.9|785.1|782.4|774.9|185
1586876400000|2020-04-14 15:00:00|782.8|773.3|781|772.1|783.2|774.2|779.3|770.5|87
1586876700000|2020-04-14 15:05:00|780.6|774|775.5|767.7|781.4|774|774.9|767.5|124
1586877000000|2020-04-14 15:10:00|775.4|764.1|770.2|760.4|775.7|766.3|764.7|757.2|296
1586877300000|2020-04-14 15:15:00|770.4|760.3|776.6|766|776.6|766.6|768.9|759.1|176
1586877600000|2020-04-14 15:20:00|775.4|765.8|774.7|763.9|777.3|767.2|773.3|761.3|90
1586877900000|2020-04-14 15:25:00|774.1|763.5|779.4|769.4|780.3|769.8|773.8|763|61
1586878200000|2020-04-14 15:30:00|779.8|769.3|779.9|770.9|779.9|772.3|779.8|769.3|51
1586878500000|2020-04-14 15:35:00|779.3|770.6|779.1|770.6|779.3|772.4|779.1|770.1|38
1586878800000|2020-04-14 15:40:00|779.2|770.4|780.1|769.7|782.1|771.7|778.9|769|73
1586879100000|2020-04-14 15:45:00|779.9|770.8|782.5|772.3|782.5|772.3|779.9|770.5|76
1586879400000|2020-04-14 15:50:00|782.4|772.2|780.6|770.3|783.3|773.2|779.9|769.7|122
1586879700000|2020-04-14 15:55:00|781|770.6|781.8|771.1|782|771.6|781|770.6|29
1586880000000|2020-04-14 16:00:00|781.7|771|784.8|774.9|786.3|775.9|781.2|770.9|82
1586880300000|2020-04-14 16:05:00|784.5|773.4|783.4|773.1|784.5|773.7|782.4|771.9|69
1586880600000|2020-04-14 16:10:00|783.3|774.5|783.6|773.3|784.6|775|782.3|772.5|74
1586880900000|2020-04-14 16:15:00|783.7|773.4|784.7|774.6|785.6|775.3|783.6|773.2|58
1586881200000|2020-04-14 16:20:00|784.8|775.7|790.9|780.6|794.7|783|784.8|775.5|96
1586881500000|2020-04-14 16:25:00|790.5|780.5|790.3|779.9|791.7|781.3|789.2|779|82
1586881800000|2020-04-14 16:30:00|791.3|780.9|789.3|778.7|792.2|781.9|789.1|778.6|82
1586882100000|2020-04-14 16:35:00|789.4|779.1|787.7|777.4|790.7|780.5|787.3|777|79
1586882400000|2020-04-14 16:40:00|787.4|777.2|790.1|779.8|790.2|780|787.4|777.2|96
1586882700000|2020-04-14 16:45:00|790.2|780|789.1|779|790.5|780.3|788.6|778.5|82
1586883000000|2020-04-14 16:50:00|789.3|779.2|787.9|777.7|789.3|779.2|787.4|776.5|99
1586883300000|2020-04-14 16:55:00|788.1|778|788.5|778.3|788.8|778.4|787.6|777|66
1586883600000|2020-04-14 17:00:00|788.3|778.2|786.7|776.9|788.9|779|785.9|776.2|312
1586883900000|2020-04-14 17:05:00|786.9|777|788.3|778.3|789.1|778.9|784.6|774.8|67
1586884200000|2020-04-14 17:10:00|788.1|778.1|786.4|776.2|788.1|778.1|786.4|776.2|41
1586884500000|2020-04-14 17:15:00|786.1|775.9|783.3|774|786.1|775.9|783.3|774|59
1586884800000|2020-04-14 17:20:00|783.4|773.7|782.8|772.7|785|775|782|771.9|74
1586885100000|2020-04-14 17:25:00|782.9|772.6|782.3|772.1|783.2|772.8|782.3|772.1|20
1586885400000|2020-04-14 17:30:00|782.5|772.4|783.8|773.4|783.8|773.5|782.1|771.8|43
1586885700000|2020-04-14 17:35:00|783.9|773.8|785.7|775.5|785.9|775.7|783.9|773.8|54
1586886000000|2020-04-14 17:40:00|785.8|775.6|783.7|773.6|785.9|775.7|783.7|773.6|26
1586886300000|2020-04-14 17:45:00|783.1|774|784.3|775|785|775|782|772.7|44
1586886600000|2020-04-14 17:50:00|783.5|774.2|784.2|774.8|785.8|776.3|783.5|774.2|24
1586886900000|2020-04-14 17:55:00|784.8|774.9|784.7|775.5|786.2|776.3|784.3|774.9|45
1586887200000|2020-04-14 18:00:00|784.6|775.4|784.1|774.7|784.8|775.6|783.9|774.7|44
1586887500000|2020-04-14 18:05:00|784.4|774.8|784.3|775.1|784.6|775.2|784.2|774.8|15
1586887800000|2020-04-14 18:10:00|784.2|775.6|785|775.7|785.2|775.8|784.2|775.1|23
1586888100000|2020-04-14 18:15:00|785.1|775.8|784.6|775.5|785.2|776|784.5|775.3|17
1586888400000|2020-04-14 18:20:00|784.7|775.7|784.8|775.5|785|775.7|784.7|775.5|6
1586888700000|2020-04-14 18:25:00|784.9|775.6|785.1|776.2|785.3|776.2|784.8|775.5|39
1586889000000|2020-04-14 18:30:00|785|775.6|783.5|774.4|785|775.7|782.6|773.5|82
1586889300000|2020-04-14 18:35:00|783.6|774.6|785.8|776.5|786.3|776.5|783.5|774.6|24
1586889600000|2020-04-14 18:40:00|785.9|776.6|786.2|776.7|786.5|777.2|785.4|776.1|39
1586889900000|2020-04-14 18:45:00|786.1|776.6|785|775.5|786.2|776.6|784.9|775.5|26
1586890200000|2020-04-14 18:50:00|785.1|775.7|785.3|776|785.6|776|785|775.5|35
1586890500000|2020-04-14 18:55:00|785.2|775.8|784.5|775.3|785.9|776.5|784.5|775.2|44
1586890800000|2020-04-14 19:00:00|784.4|775.2|782.6|773.4|784.4|775.2|782.2|772.9|42
1586891100000|2020-04-14 19:05:00|782.7|773.5|783.3|773.9|783.3|773.9|779.8|770.6|104
1586891400000|2020-04-14 19:10:00|783.5|774.1|782.5|773.1|783.5|774.2|781.9|772.6|122
1586891700000|2020-04-14 19:15:00|782.4|773|781.9|772.6|782.6|773.4|781.5|772.1|81
1586892000000|2020-04-14 19:20:00|782|772.7|781.4|772.1|782.2|773|781|771.7|69
1586892300000|2020-04-14 19:25:00|781.7|772.4|782.3|773.2|782.9|773.5|781.6|772.2|76
1586892600000|2020-04-14 19:30:00|782.4|773.1|782.4|773.3|782.7|773.6|781.9|772.6|105
1586892900000|2020-04-14 19:35:00|782.3|773.4|783|774|783|774|782.1|773.1|53
1586893200000|2020-04-14 19:40:00|782.8|773.9|782.4|773.3|782.8|773.9|782.2|773|39
1586893500000|2020-04-14 19:45:00|782.5|773.4|783|773.6|783.4|774.1|782.4|773.1|45
1586893800000|2020-04-14 19:50:00|783.1|773.8|783.4|774.3|783.7|774.4|783.1|773.8|28
1586894100000|2020-04-14 19:55:00|783.5|774.2|786.3|776.6|786.3|776.6|783|773.8|65
1586894400000|2020-04-14 20:00:00|786.5|776.3|785.9|775.8|786.6|776.6|785.1|775|41
1586894700000|2020-04-14 20:05:00|785.5|775.7|785.9|776|786.1|776.2|785.2|775.3|17
1586895000000|2020-04-14 20:10:00|786|776.1|786.4|776.2|786.4|776.2|785.4|775.2|25
1586895300000|2020-04-14 20:15:00|786.3|776.1|786.1|775.9|786.3|776.1|785.8|775.5|26
1586895600000|2020-04-14 20:20:00|786.2|776|786|776|786.2|776.1|785.5|775.3|22
1586895900000|2020-04-14 20:25:00|785.8|775.8|785.5|775.3|786|776|785.4|775.2|13
1586896200000|2020-04-14 20:30:00|785.6|775.4|786.4|776|786.5|776.2|785.5|775.1|21
1586896500000|2020-04-14 20:35:00|786.6|776.1|787.5|776.9|787.6|777.2|786.6|776.1|11
1586896800000|2020-04-14 20:40:00|787.6|777|786.9|776.3|787.7|777|786.9|776|11
1586897100000|2020-04-14 20:45:00|787|776.4|786.9|776.5|787.1|776.6|786.9|776.4|8
1586897400000|2020-04-14 20:50:00|787|776.6|787.6|776.4|787.6|777.1|786.9|776.4|16
1586897700000|2020-04-14 20:55:00|787.7|776.5|788.4|776.1|788.9|776.8|787.6|775.1|37
1586901600000|2020-04-14 22:00:00|788.3|781.1|787.6|779.9|788.7|782.1|787|779.9|48
1586901900000|2020-04-14 22:05:00|787.8|780|785.8|778.3|787.8|780.2|785.7|778.3|43
1586902200000|2020-04-14 22:10:00|785.6|778.4|785.6|777.9|785.6|778.4|785.1|777.5|17
1586902500000|2020-04-14 22:15:00|785.5|777.8|785|777.4|786|778.3|785|777.4|22
1586902800000|2020-04-14 22:20:00|785.4|777.8|786.4|778.8|786.9|779.3|785.4|777.8|31
1586903100000|2020-04-14 22:25:00|786.3|778.7|786.7|778.9|786.7|779|786.2|778.6|9
1586903400000|2020-04-14 22:30:00|787|778.5|786.2|778.7|787|779.3|786.2|778.5|17
1586903700000|2020-04-14 22:35:00|786.4|778.8|785.8|778.4|786.8|779.1|785.8|778.4|13
1586904000000|2020-04-14 22:40:00|785.1|778.3|785.3|777.8|785.6|778.3|785.1|777.6|27
1586904300000|2020-04-14 22:45:00|785.4|777.9|785.2|777.6|785.6|778.1|785.2|777.6|18
1586904600000|2020-04-14 22:50:00|785.3|777.7|785.9|778.2|785.9|778.2|785.3|777.6|10
1586904900000|2020-04-14 22:55:00|785.8|778|785.4|777.8|785.8|778.1|785.4|777.7|7
1586905200000|2020-04-14 23:00:00|785.5|777.7|784.7|777|785.5|777.7|784.7|777|5
1586905500000|2020-04-14 23:05:00|784.8|777.2|785.2|777.5|785.2|777.5|784.8|777.1|6
1586905800000|2020-04-14 23:10:00|785|777.4|784.4|776.7|785|777.4|784.3|776.6|13
1586906100000|2020-04-14 23:15:00|784.3|776.8|784.5|777|784.5|777|784.3|776.8|6
1586906400000|2020-04-14 23:20:00|784.4|777.1|784.4|777|784.4|777.1|784.1|776.6|13
1586906700000|2020-04-14 23:25:00|784.5|777.4|784.9|777.3|785|777.5|784.5|777.3|6
1586907000000|2020-04-14 23:30:00|784.5|777.2|784.6|776.9|784.9|777.3|784.5|776.8|11
1586907300000|2020-04-14 23:35:00|784.8|776.8|785|777.3|785|777.3|784.6|776.8|10
1586907600000|2020-04-14 23:40:00|784.9|777.6|785.2|777.7|785.9|778.4|784.9|777.3|31
1586907900000|2020-04-14 23:45:00|785.4|777.8|787|779.5|787|779.5|785.2|777.3|27
1586908200000|2020-04-14 23:50:00|787.2|779.7|787|779.8|787.3|780|786.9|779.6|24
1586908500000|2020-04-14 23:55:00|787.1|780|786.9|779.6|787.6|780.3|786.5|779.3|19
1586908800000|2020-04-15 00:00:00|786.4|779.5|785.5|778.4|786.8|779.5|785.3|778.1|50
1586909100000|2020-04-15 00:05:00|785.9|778.8|787|779.6|787|779.7|785.9|778.4|28
1586909400000|2020-04-15 00:10:00|787.1|779.7|787.1|779.8|787.2|779.8|786.7|779.3|22
1586909700000|2020-04-15 00:15:00|787.2|779.7|788.8|781.7|788.8|781.7|786.6|779.3|48
1586910000000|2020-04-15 00:20:00|788.9|781.8|788.6|781.5|789.5|782.4|788.6|781.5|57
1586910300000|2020-04-15 00:25:00|788.7|781.4|788.7|781.4|789.3|781.9|788|780.7|48
1586910600000|2020-04-15 00:30:00|788.8|781.3|788.8|781.2|789.3|781.8|788.7|781.2|22
1586910900000|2020-04-15 00:35:00|788.9|781.4|789.3|781.8|789.4|781.9|788.9|781.4|10
1586911200000|2020-04-15 00:40:00|789.2|781.7|790.1|782.4|790.8|783.2|789|781.4|49
1586911500000|2020-04-15 00:45:00|790.2|782.5|789.7|782.4|790.8|783.1|789.7|782.1|27
1586911800000|2020-04-15 00:50:00|789.2|782.5|791.3|784|791.8|784.6|789.2|782.1|37
1586912100000|2020-04-15 00:55:00|791.5|784.2|791.6|784.2|792|784.6|791.4|784.1|22
1586912400000|2020-04-15 01:00:00|791.9|784.4|793.4|785.9|793.8|786.4|791.7|782.5|96
1586912700000|2020-04-15 01:05:00|793.5|786|793.5|785.9|793.6|786|792.5|784.9|67
1586913000000|2020-04-15 01:10:00|793.4|786|794.8|787.4|795.3|788|793.2|785.8|58
1586913300000|2020-04-15 01:15:00|794.7|787.5|796.2|788.9|796.2|788.9|794.7|787.3|11
1586913600000|2020-04-15 01:20:00|794.3|788.4|794.1|785.8|795.1|788.4|792.9|785.6|43
1586913900000|2020-04-15 01:25:00|793.3|785|794.7|787.5|795.6|788.4|793.2|784.2|101
1586914200000|2020-04-15 01:30:00|794.9|787.6|794.5|787.2|795.6|788.4|793.6|786.3|60
1586914500000|2020-04-15 01:35:00|794.1|787.3|794|786.9|794.9|787.7|793.2|786.1|58
1586914800000|2020-04-15 01:40:00|793.9|786.8|793.5|786.3|794.7|787.5|793.5|786.3|24
1586915100000|2020-04-15 01:45:00|793.9|786.4|793.2|786|795.5|788.3|792.7|785.1|54
1586915400000|2020-04-15 01:50:00|793.5|786.2|793.9|786.7|794.6|787.3|793.3|786.2|26
1586915700000|2020-04-15 01:55:00|793.8|786.6|793.2|785.9|793.9|786.7|792.7|785.4|30
1586916000000|2020-04-15 02:00:00|793.1|785.8|792.6|785|793.1|785.8|792.6|785|15
1586916300000|2020-04-15 02:05:00|792.5|785.1|787.6|780.1|792.9|785.3|786.7|779.2|20
1586916600000|2020-04-15 02:10:00|787.7|780.3|789.9|781.8|789.9|782.1|787.7|780.3|26
1586916900000|2020-04-15 02:15:00|789.7|781.7|788.8|781.1|789.8|781.7|788.8|780.9|30
1586917200000|2020-04-15 02:20:00|788.7|780.9|788.5|780.9|788.7|780.9|788|780.3|11
1586917500000|2020-04-15 02:25:00|788.6|780.8|788.6|780.9|788.6|780.9|788.4|780.6|12
1586917800000|2020-04-15 02:30:00|788.7|781|788.1|780.5|788.7|781|787.8|780.2|31
1586918100000|2020-04-15 02:35:00|787.8|780.2|787.8|780.5|788.2|780.9|787.1|779.7|18
1586918400000|2020-04-15 02:40:00|788.1|780.4|787.6|780.2|788.1|780.8|787.5|780|39
1586918700000|2020-04-15 02:45:00|787.7|780.3|788|780.6|788.1|780.7|787.6|780.2|21
1586919000000|2020-04-15 02:50:00|787.9|780.5|787.4|780.2|787.9|780.5|787.4|779.9|21
1586919300000|2020-04-15 02:55:00|787.7|780.3|787.4|780.3|788.4|781.2|786.9|780|26
1586919600000|2020-04-15 03:00:00|787.7|780.9|788.1|781|788.1|781|787.7|780.8|10
1586919900000|2020-04-15 03:05:00|788|780.9|788.4|781|789.4|782.1|787.8|780.7|23
1586920200000|2020-04-15 03:10:00|788.6|780.9|789.5|781.9|789.5|781.9|788.6|780.9|12
1586920500000|2020-04-15 03:15:00|789.4|782|789.2|782|789.5|782.1|789.2|782|7
1586920800000|2020-04-15 03:20:00|788.5|781.5|788.8|781.5|788.9|781.6|788.5|781.3|18
1586921100000|2020-04-15 03:25:00|788.7||788.7||788.7||788.7||1
1586921400000|2020-04-15 03:30:00|788.8|781.6|788.3|781|788.8|781.6|788.1|781|9
1586921700000|2020-04-15 03:35:00|788.4|781.1|788.6|781.3|789.2|781.9|788.4|781.1|11
1586922000000|2020-04-15 03:40:00|789.1|781.9|790.4|783.2|790.4|783.2|789.1|781.9|30
1586922300000|2020-04-15 03:45:00|790.3|783.1|790.9|783.6|791.3|783.6|790|782.8|30
1586922600000|2020-04-15 03:50:00|791.1|783.8|793.5|786.4|794|787|791|783.8|27
1586922900000|2020-04-15 03:55:00|792.9|786.5|793.6|786.4|793.7|786.5|792.9|785.9|14
1586923200000|2020-04-15 04:00:00|793.5|785.7|793|785.8|793.5|785.8|792.7|785.7|8
1586923500000|2020-04-15 04:05:00|793.1||793.1||793.1||793.1||1
1586923800000|2020-04-15 04:10:00|793|785.7|793.5|786.2|793.6|786.2|793|785.7|12
1586924100000|2020-04-15 04:15:00|793.4|785.9|793.4|786.2|793.4|786.2|792.7|785.6|11
1586924400000|2020-04-15 04:20:00|791|785.7|791.1|783.9|791.8|785.7|790.7|783.4|35
1586924700000|2020-04-15 04:25:00|791.8|784|791.5|784.3|791.9|784.6|791.5|784|11
1586925000000|2020-04-15 04:30:00|791.8|784.5|791.8|784.4|791.9|784.5|791.1|783.8|18
1586925300000|2020-04-15 04:35:00|791.9|784.6|792.5|785.3|792.6|785.3|791.9|784.6|13
1586925600000|2020-04-15 04:40:00|792.6|785.4|793.6|786.5|793.8|786.7|792.5|785.4|11
1586925900000|2020-04-15 04:45:00|793.8|786.7|794.3|786.9|795.2|786.9|793.6|786.5|14
1586926200000|2020-04-15 04:50:00|794.8|787.4|790.7|783.1|794.8|787.4|790.7|782.8|15
1586926500000|2020-04-15 04:55:00|790.1|783.3|790.6|783.2|791.4|784|790.1|782.4|27
1586926800000|2020-04-15 05:00:00|790.2|783|790.7|783.5|790.7|783.5|789.9|782.5|22
1586927100000|2020-04-15 05:05:00|790.6|783.4|790.7|783.6|791|783.9|790.2|783|24
1586927400000|2020-04-15 05:10:00|790.8|783.7|791.2|783.9|791.7|784.5|790.8|783.7|19
1586927700000|2020-04-15 05:15:00|790.8|783.2|790.9|783.9|791.4|784.3|790.4|783.2|20
1586928000000|2020-04-15 05:20:00|790.3|784|790.4|783.4|790.6|784|789|783.3|23
1586928300000|2020-04-15 05:25:00|790.3|782.8|789.8|782.8|790.3|782.9|789.7|782.8|12
1586928600000|2020-04-15 05:30:00|790.2|782.4|789.9|782.8|791|782.8|789.1|782.4|32
1586928900000|2020-04-15 05:35:00|790|782.9|788.8|781.4|790.1|782.9|788.2|781.4|33
1586929200000|2020-04-15 05:40:00|788.9|781.6|788.7|781.4|789.1|781.9|788.7|781.4|28
1586929500000|2020-04-15 05:45:00|788.9|781.6|787.9|780.6|788.9|781.6|787.5|780.6|35
1586929800000|2020-04-15 05:50:00|787.6|780.5|788.5|781.2|788.8|781.2|786.4|780.1|30
1586930100000|2020-04-15 05:55:00|788.6|780.9|791.8|784.4|792.6|785.3|788.2|780.8|26
1586930400000|2020-04-15 06:00:00|792.2|785.1|792.7|785.6|793.2|785.9|792.1|784.8|44
1586930700000|2020-04-15 06:05:00|792.8|785.7|792.9|785.9|793.1|786.1|792|785|35
1586931000000|2020-04-15 06:10:00|793|786|791.3|784|793|786|791.3|784|46
1586931300000|2020-04-15 06:15:00|791.2|784.1|786.1|778.8|791.2|784.1|785.8|778.5|82
1586931600000|2020-04-15 06:20:00|786|778.7|791.4|784|791.6|784.2|783.3|776.1|90
1586931900000|2020-04-15 06:25:00|791.5|783.9|789.9|782.5|791.5|783.9|788.9|781.5|47
1586932200000|2020-04-15 06:30:00|790|782.8|792.9|784.5|795.2|784.5|790|777.2|48
1586932500000|2020-04-15 06:35:00|792.8|784.3|791.6|783.3|792.8|784.4|791.5|783.1|58
1586932800000|2020-04-15 06:40:00|788.3|783.4|788.3|782.2|788.3|784.5|787.2|779.5|61
1586933100000|2020-04-15 06:45:00|790.5|782.1|790.5|780|790.5|782.3|790.5|779.3|70
1586933400000|2020-04-15 06:50:00|789.6|779.8|781.1|773.4|789.6|780.3|781.1|772.9|130
1586933700000|2020-04-15 06:55:00|780.5|772.9|779.4|770.7|780.5|775.8|779.4|769.8|73
1586934000000|2020-04-15 07:00:00|778.4|770.8|784.7|775.5|785.2|778.2|778.4|770.7|60
1586934300000|2020-04-15 07:05:00|783|775.6|781.8|776|783|776.3|781.8|773|32
1586934600000|2020-04-15 07:10:00|780.9|776.1|784.7|777.2|785.3|778.3|780.7|776.1|41
1586934900000|2020-04-15 07:15:00|783|776.8|782.4|775|783.7|776.8|782.3|774.6|44
1586935200000|2020-04-15 07:20:00|782.5|775.3|776.1|768.9|782.8|775.4|775.6|768.3|127
1586935500000|2020-04-15 07:25:00|775.9|768.8|773.8|766.2|776.2|769.3|773.7|765.8|201
1586935800000|2020-04-15 07:30:00|774|766.5|772.7|765.4|775.7|769.8|769.2|760.2|227
1586936100000|2020-04-15 07:35:00|771.7|764.5|776.2|769.7|776.6|770.2|771.4|762.1|153
1586936400000|2020-04-15 07:40:00|776.3|769.4|780.7|775|782.1|775.7|776.1|768.9|188
1586936700000|2020-04-15 07:45:00|781.4|773.4|780|772.8|782.4|775.2|778.5|771.4|117
1586937000000|2020-04-15 07:50:00|781.6|774|776.6|769.8|781.9|774.6|773.9|766.6|185
1586937300000|2020-04-15 07:55:00|775|768|776.6|769.6|778.2|770.9|773.5|766.2|136
1586937600000|2020-04-15 08:00:00|776.8|770.1|774.5|766.9|776.8|770.1|773.2|765.8|138
1586937900000|2020-04-15 08:05:00|776.1|768.7|780.2|773|780.5|773.4|774.2|766.9|137
1586938200000|2020-04-15 08:10:00|780.1|771.8|782.3|776.3|783.1|778.8|780|771.4|130
1586938500000|2020-04-15 08:15:00|781.3|778.5|782.1|774.8|784|779.5|780.4|774|161
1586938800000|2020-04-15 08:20:00|781.3|778.5|783.7|775.9|783.7|779.6|781.2|774.8|64
1586939100000|2020-04-15 08:25:00|783.9|780|787.9|781.8|789.2|782.7|782.8|775.9|152
1586939400000|2020-04-15 08:30:00|785.1|777.7|786.6|780.9|788.2|783|783|775.3|61
1586939700000|2020-04-15 08:35:00|783.7|776.1|786.5|780.6|787.5|780.9|782.3|775.5|83
1586940000000|2020-04-15 08:40:00|787.2|780.8|785|779.3|787.3|781.2|785|779.2|41
1586940300000|2020-04-15 08:45:00|785.1|780.4|782.4|779.6|785.2|780.4|782.4|777.8|59
1586940600000|2020-04-15 08:50:00|782.3|779.5|780.4|777.6|784.3|780.1|780.3|777.1|78
1586940900000|2020-04-15 08:55:00|780.5|777.7|781.6|778.8|783.6|778.8|780.4|776.9|40
1586941200000|2020-04-15 09:00:00|781.7|778.9|782.8|780|784.4|780.1|781.7|778.9|46
1586941500000|2020-04-15 09:05:00|784.2|779|783.7|777|784.4|780.1|782.5|777|25
1586941800000|2020-04-15 09:10:00|783.9|778.1|783.4|777.4|783.9|778.2|782.7|776.8|53
1586942100000|2020-04-15 09:15:00|783.3|777.1|783.3|778.2|784.2|779.7|781.5|777.1|96
1586942400000|2020-04-15 09:20:00|783.6|777.3|783.8|778.3|784.1|780.1|782.5|777.3|43
1586942700000|2020-04-15 09:25:00|782.8|780|785.5|779.3|786.7|781.5|782.8|777.2|105
1586943000000|2020-04-15 09:30:00|785.6|777.4|788.8|781.3|789|782.7|785.6|777.4|93
1586943300000|2020-04-15 09:35:00|788.7|782.7|788|780.7|789.8|782.7|786.7|779.5|106
1586943600000|2020-04-15 09:40:00|787.2|780|785.7|777.8|789|781.7|783.6|776.2|108
1586943900000|2020-04-15 09:45:00|786|777.9|786.9|778.5|788.5|779.8|783.8|776.7|111
1586944200000|2020-04-15 09:50:00|784.1|776.6|786.6|778.6|787.2|779.1|782|774.6|76
1586944500000|2020-04-15 09:55:00|781.8|774.4|785.1|777.4|787.1|778.9|780.7|773.8|62
1586944800000|2020-04-15 10:00:00|782.1|774.5|786.8|779.3|789|781.5|781.7|774.2|128
1586945100000|2020-04-15 10:05:00|786.4|778.9|786.1|778.7|792.5|784.5|784.6|777.2|133
1586945400000|2020-04-15 10:10:00|790.1|781.8|784.9|777.7|791.4|783.7|784.9|777.7|115
1586945700000|2020-04-15 10:15:00|788.5|781|789.2|781.4|789.9|782.4|783.7|776.4|100
1586946000000|2020-04-15 10:20:00|786.2|778.7|788|780.8|790.1|782.2|782.8|776.5|115
1586946300000|2020-04-15 10:25:00|788.6|781.5|784.6|777.6|790|782.3|784.2|777.1|111
1586946600000|2020-04-15 10:30:00|788.5|781.5|786.4|778.9|789.8|782.3|783.1|776.9|85
1586946900000|2020-04-15 10:35:00|789.7|781.4|789.9|782.1|791.7|783.9|783.2|776.1|262
1586947200000|2020-04-15 10:40:00|790.6|782.7|784.9|778|792.1|785.1|784.8|777.8|180
1586947500000|2020-04-15 10:45:00|785|781.5|790|781.6|791.6|783.2|783.3|776.4|140
1586947800000|2020-04-15 10:50:00|785.4|778.2|784.7|777.5|789.4|781.7|784.3|777.1|114
1586948100000|2020-04-15 10:55:00|787.1|778.4|786.2|779.1|790|780.5|784.7|777.5|110
1586948400000|2020-04-15 11:00:00|786.1|779|790|781.5|790.9|782.4|786.1|778.8|137
1586948700000|2020-04-15 11:05:00|789.2|781.3|786.2|779.2|790.5|782|785.7|777.7|142
1586949000000|2020-04-15 11:10:00|786.7|778.7|786.4|779.3|788.3|780.1|785.2|777.3|119
1586949300000|2020-04-15 11:15:00|786.5|778.8|786.7|778.9|787.8|779.7|786|778.1|111
1586949600000|2020-04-15 11:20:00|787|778.6|786.9|778.8|789|780.4|786.3|778.5|108
1586949900000|2020-04-15 11:25:00|786.8|779|786.4|778|787.1|779.4|785.2|777.4|127
1586950200000|2020-04-15 11:30:00|786.2|777.9|785.1|776.6|786.4|778.6|783.8|776|168
1586950500000|2020-04-15 11:35:00|785.3|776.5|783.7|776.7|785.3|777.7|783.7|775.6|105
1586950800000|2020-04-15 11:40:00|783.8|776.8|781.6|774.6|785.1|776.8|780.9|774|116
1586951100000|2020-04-15 11:45:00|784.3|775.5|783.2|775.7|785.2|777.5|781.6|774.9|97
1586951400000|2020-04-15 11:50:00|783.6|775.8|783.2|776.3|787.1|777.5|782.4|775.7|120
1586951700000|2020-04-15 11:55:00|784.5|776.5|785.6|777.7|787.3|778.7|783.2|776.4|154
1586952000000|2020-04-15 12:00:00|785.9|777.6|784.5|774.7|786.7|778.9|781.9|773.9|220
1586952300000|2020-04-15 12:05:00|783.7|775.3|784.1|776.7|784.9|777.8|782|773.9|173
1586952600000|2020-04-15 12:10:00|783.6|776|783|776.9|787|785.2|781.9|773.9|194
1586952900000|2020-04-15 12:15:00|782.9|775.6|783.1|781.3|784.8|782.5|781.5|773.7|206
1586953200000|2020-04-15 12:20:00|782.6|775.8|783.1|781.3|785.6|783|782.1|774.2|275
1586953500000|2020-04-15 12:25:00|782.5|774.4|784.8|773.7|785.5|782.2|781.1|772.3|213
1586953800000|2020-04-15 12:30:00|784.7|775.3|781.9|779.1|784.7|781.5|780.3|771.5|256
1586954100000|2020-04-15 12:35:00|781.7|771.7|781.8|774|783.6|779|778.7|768.9|277
1586954400000|2020-04-15 12:40:00|781.7|774.1|781.2|773.5|782.3|775.3|780.8|772.6|178
1586954700000|2020-04-15 12:45:00|781.4|774.4|776.3|768.7|781.4|774.4|775.5|766.3|238
1586955000000|2020-04-15 12:50:00|776.4|769.4|774.7|766.8|776.4|769.4|770.9|763.8|416
1586955300000|2020-04-15 12:55:00|775.9|766.9|777.6|771.9|781.1|773.6|773.8|766.7|251
1586955600000|2020-04-15 13:00:00|777.5|772.2|777.1|771.8|781.1|773.6|774.4|768.4|278
1586955900000|2020-04-15 13:05:00|777.2|769.9|779.5|773.9|782.2|774.5|776.2|769.9|228
1586956200000|2020-04-15 13:10:00|780.8|774.1|781.4|775|784.6|776.3|778.6|772.7|193
1586956500000|2020-04-15 13:15:00|782.1|775.9|783|775.8|784.5|776.8|778.8|771.8|208
1586956800000|2020-04-15 13:20:00|782.8|776.6|782.6|774.8|784.9|776.7|780.8|773.6|184
1586957100000|2020-04-15 13:25:00|783.6|775.2|784.1|777.3|786.5|778.4|781.5|774.8|172
1586957400000|2020-04-15 13:30:00|784.2|777.7|784.9|777|786.8|778.6|782.4|775.4|225
1586957700000|2020-04-15 13:35:00|785.4|777.4|785.2|778.8|789.1|780.7|782.5|775.6|228
1586958000000|2020-04-15 13:40:00|788.5|779.1|780.3|773.5|788.5|780.1|779.8|772.9|236
1586958300000|2020-04-15 13:45:00|780.4|773.9|782.2|775|784.6|775|778.4|771.3|207
1586958600000|2020-04-15 13:50:00|782|774.2|784.6|776.3|786|776.9|781.4|774.1|248
1586958900000|2020-04-15 13:55:00|784.1|776.2|785.6|773.1|786.9|777.2|782.1|770.8|168
1586959200000|2020-04-15 14:00:00|785.2|770.8|783.1|776|787|778.2|782.6|770.6|249
1586959500000|2020-04-15 14:05:00|784.5|776.5|784.5|777.5|787.4|778.8|783.5|776.3|219
1586959800000|2020-04-15 14:10:00|784.6|777.7|784.5|777.5|788.2|779.5|783.1|774.1|166
1586960100000|2020-04-15 14:15:00|784.7|777.8|782.2|774|786.6|778.2|780.6|772.9|236
1586960400000|2020-04-15 14:20:00|782.6|773.9|782.6|775.4|784.6|775.5|779.7|772|186
1586960700000|2020-04-15 14:25:00|784.5|775.2|776.8|766.8|784.5|775.2|774.2|766.4|343
1586961000000|2020-04-15 14:30:00|776.4|766.7|779.1|771.4|779.5|771.7|773.7|765.7|231
1586961300000|2020-04-15 14:35:00|777.5|770.3|778|770.9|780.9|773.3|777.5|770.3|197
1586961600000|2020-04-15 14:40:00|779.8|772.2|780.1|774.1|781.4|776.5|777.1|771|155
1586961900000|2020-04-15 14:45:00|779.3|776.5|782.3|775.2|782.5|779|779.2|772.8|141
1586962200000|2020-04-15 14:50:00|781.7|778.9|781.6|778.8|782.7|779.2|780.4|774.5|131
1586962500000|2020-04-15 14:55:00|782.2|775.1|782|779.2|782.7|779.5|780|773.9|159
1586962800000|2020-04-15 15:00:00|782.5|776.8|781.8|776.5|783|779.6|780.3|774.3|156
1586963100000|2020-04-15 15:05:00|781.9|778.7|781.1|778.3|782.7|779.3|780|774|111
1586963400000|2020-04-15 15:10:00|781.5|774.5|781.6|775.9|784|780.7|780.4|774.5|160
1586963700000|2020-04-15 15:15:00|781.5|778.4|782.9|776.6|782.9|778.4|779|773|150
1586964000000|2020-04-15 15:20:00|783|776.7|785.5|777.7|785.8|780.6|782.6|775.8|125
1586964300000|2020-04-15 15:25:00|785.4|779.7|788|782.1|788|784.5|785|777.7|135
1586964600000|2020-04-15 15:30:00|787.4|779.1|787.6|785.8|788.6|786.8|786.5|778.6|167
1586964900000|2020-04-15 15:35:00|787.5|780.6|786.8|784|788.2|785.8|785.3|777|164
1586965200000|2020-04-15 15:40:00|786.6|780.3|786.7|780.4|787.1|784.5|784.3|776.3|146
1586965500000|2020-04-15 15:45:00|786.6|779.1|787.8|785|788.2|785.4|785.7|777.2|110
1586965800000|2020-04-15 15:50:00|787.4|779.9|782.7|779.9|787.8|785|782.6|774.2|163
1586966100000|2020-04-15 15:55:00|783.5|775.4|784.2|777.1|784.7|781.1|781.9|773.7|147
1586966400000|2020-04-15 16:00:00|783.5|777.5|783.8|776|784.4|780.7|782|773.5|204
1586966700000|2020-04-15 16:05:00|784|777.4|785.5|778.3|785.6|782|783|774.2|116
1586967000000|2020-04-15 16:10:00|785.4|778.7|787|781.2|787.1|783.7|784.7|776.6|119
1586967300000|2020-04-15 16:15:00|787.1|780|786.1|778.3|788.7|785.1|785.4|777.3|121
1586967600000|2020-04-15 16:20:00|785.4|777.4|785.9|783.1|786.9|783.6|784.6|776.8|105
1586967900000|2020-04-15 16:25:00|786.5|778.7|785.5|782.7|786.5|782.8|784.9|776.8|106
1586968200000|2020-04-15 16:30:00|786|778.1|787.1|781|788.3|784.8|785.9|777.8|132
1586968500000|2020-04-15 16:35:00|786.5|783.7|787.4|784.6|788.1|784.7|786|777.7|154
1586968800000|2020-04-15 16:40:00|788.1|779.2|788.9|786.1|789.7|786.6|787.6|779.2|106
1586969100000|2020-04-15 16:45:00|789.6|782.2|787|784.2|790.4|786.8|787|779.2|129
1586969400000|2020-04-15 16:50:00|787.6|780.1|786.5|783.7|789.3|785.5|786.5|778.9|158
1586969700000|2020-04-15 16:55:00|787|779.4|786.2|777.9|788.2|784.7|786|777.6|128
1586970000000|2020-04-15 17:00:00|786.1|777.6|783.6|775.9|786.6|783.1|782.8|775.9|416
1586970300000|2020-04-15 17:05:00|783.7|775.8|785|777.6|785.5|781.8|782.8|774.3|252
1586970600000|2020-04-15 17:10:00|784.9|776.7|786.6|778.5|786.6|783.5|784.4|776.2|159
1586970900000|2020-04-15 17:15:00|786.7|778.4|787|778.7|787.3|783.8|785.8|778|143
1586971200000|2020-04-15 17:20:00|786.3|781|785.1|778.3|786.3|782.2|783.8|775.8|156
1586971500000|2020-04-15 17:25:00|784|776.6|784.5|778.2|785.3|781.2|784|775.5|79
1586971800000|2020-04-15 17:30:00|784.9|776.8|785.1|777.2|785.3|781.4|783.6|775.7|108
1586972100000|2020-04-15 17:35:00|783.5|776.5|781.5|774.1|783.6|779.7|781.5|773.5|143
1586972400000|2020-04-15 17:40:00|781.4|774|782.6|777.5|782.8|777.7|781.4|773.5|158
1586972700000|2020-04-15 17:45:00|782.2|775.5|783|776.4|783.2|777.7|781.9|773.6|93
1586973000000|2020-04-15 17:50:00|782.9|775.5|782.7|774.5|783|777.7|782.2|773.9|90
1586973300000|2020-04-15 17:55:00|782.6|777.5|780.9|771.8|783.2|777.9|779|769.8|73
1586973600000|2020-04-15 18:00:00|781.1|770.2|777.5|775.7|781.4|778.1|777.3|770.1|31
1586973900000|2020-04-15 18:05:00|781.8|779|781.8|779|781.8|779|781.8|779|1
1586974200000|2020-04-15 18:10:00|783.4|778|782.8|780|783.4|780|782.3|778|17
1586974500000|2020-04-15 18:15:00|782.7|779.9|782.7|779.9|782.7|779.9|782.6|779.8|3
1586974800000|2020-04-15 18:20:00|782.4|779.6|783.4|777.8|783.4|779.8|782.3|777.8|25
1586975100000|2020-04-15 18:25:00||777.9||777.9||778||777.8|7
1586975700000|2020-04-15 18:35:00|784.2|781.4|785.2|780|785.2|781.4|784.1|780|3
1586976000000|2020-04-15 18:40:00||779.9||778.8||780.2||778.8|15
1586976300000|2020-04-15 18:45:00||778.9||778.5||778.9||778.5|19
1586976600000|2020-04-15 18:50:00|783.9|778.6|783.7|778.3|783.9|778.6|783.7|778.2|12
1586982900000|2020-04-15 20:35:00|782.5|776.5|782.5|775.8|782.5|776.5|782.5|775.8|8
1586983200000|2020-04-15 20:40:00||775.9||775.8||776||775.8|4
1586983500000|2020-04-15 20:45:00||775.9||776.3||776.5||775.8|12
1586983800000|2020-04-15 20:50:00||776.2||775.4||776.2||775.3|5
1586984100000|2020-04-15 20:55:00|782|775.2|782|774.1|782|775.2|781.8|774.1|13
1586988000000|2020-04-15 22:00:00|782.6|777.3|782.7|775.4|782.7|777.3|782.5|775.4|24
1586988300000|2020-04-15 22:05:00||775.3||775.6||775.6||775|9
1586988600000|2020-04-15 22:10:00||775.7||776.2||776.2||775.7|6
1586988900000|2020-04-15 22:15:00|780.7|776.1|780.6|775|780.7|776.1|780.6|775|6
1586989200000|2020-04-15 22:20:00|779.5|774.7|779.7|776.9|780.6|777|779.5|774.6|14
1586989500000|2020-04-15 22:25:00|779.5|776.7|779.8|777|780.6|777|779.5|775.5|10
1586989800000|2020-04-15 22:30:00|781.3|776.1|780.5|775.3|781.3|776.2|780.5|775.1|19
1586990100000|2020-04-15 22:35:00|780.6|775.1|779.2|774|780.6|775.2|779.2|774|19
1586990400000|2020-04-15 22:40:00|779.1|774.1|779.5|774.5|779.7|775.9|777.9|774.1|20
1586990700000|2020-04-15 22:45:00|779.1|774.4|777.8|772.8|779.1|774.4|776.8|772.8|29
1586991000000|2020-04-15 22:50:00|778|773|778.6|773.4|779.1|774|777.7|772.3|24
1586991300000|2020-04-15 22:55:00||773.3||773.4||773.4||773.3|2
1586991600000|2020-04-15 23:00:00|778.1|772.9|778.3|773.3|778.3|773.3|777.7|772.5|20
1586991900000|2020-04-15 23:05:00|778.4|773.4|777.2|774.4|778.4|774.5|777|772.9|11
1586992200000|2020-04-15 23:10:00|778.3|773.2|777.7|774.9|778.6|774.9|777.2|773.2|10
1586992500000|2020-04-15 23:15:00|777.8|775|778.4|775.6|778.9|775.6|777.3|773.7|19
1586992800000|2020-04-15 23:20:00|779.6|774.5|780.5|775.4|781.2|777.3|778.5|774.5|50
1586993100000|2020-04-15 23:25:00|780.6|775.3|780.4|775.3|780.6|775.4|780.2|775.2|18
1586993400000|2020-04-15 23:30:00|780.1|774.6|779.6|774.6|780.2|775.1|779.6|774.6|10
1586993700000|2020-04-15 23:35:00|778.5|775.7|779.1|776.3|780.3|776.5|778.5|774.6|13
1586994000000|2020-04-15 23:40:00|779.2|776.4|779.1|776.3|780.3|776.4|779|775.1|12
1586994300000|2020-04-15 23:45:00|779.2|776.4|779.7|776.9|781.9|777.9|779.2|775.8|22
1586994600000|2020-04-15 23:50:00|780.8|775.8|779.2|776.4|780.8|776.7|778.4|774.6|20
1586994900000|2020-04-15 23:55:00|780.3|775.3|778.6|775.8|780.3|776.3|778.6|774.8|18
1586995200000|2020-04-16 00:00:00|779.8|774.7|779.2|776.4|779.8|776.4|776.4|772.7|65
1586995500000|2020-04-16 00:05:00|779.8|777|781.2|776.1|781.3|777|778.6|775.3|39
1586995800000|2020-04-16 00:10:00|781.3|776.2|778.8|773.8|781.7|776.6|777.3|773.2|61
1586996100000|2020-04-16 00:15:00|777.6|774.8|778.4|775.6|779.5|775.6|776.7|772.9|84
1586996400000|2020-04-16 00:20:00|779.5|774.5|778.1|775.3|780|775.9|777.7|773.8|70
1586996700000|2020-04-16 00:25:00|779.2|774.1|779.3|774.2|779.7|775.6|777.8|773.9|46
1586997000000|2020-04-16 00:30:00|779|773.9|777|774.2|779|774.2|777|772.9|25
1586997300000|2020-04-16 00:35:00|778.1|772.9|777.4|772.4|778.4|774.5|776.7|771.8|36
1586997600000|2020-04-16 00:40:00|777.3|772.3|777.8|772.5|777.8|773.4|775.8|771.6|22
1586997900000|2020-04-16 00:45:00|777.6|772.3|777.9|772.4|777.9|772.5|777.6|772.2|20
1586998200000|2020-04-16 00:50:00|778|772.3|778.1|773|779.2|773.8|777.9|772.3|22
1586998500000|2020-04-16 00:55:00|777.5|772.3|777.7|772.4|777.7|772.4|777|771.9|16
1586998800000|2020-04-16 01:00:00|777.6|772.3|778.4|773.3|779|773.3|776.4|771.3|48
1586999100000|2020-04-16 01:05:00|777.8|772.6|778.3|773.2|778.3|773.2|776.8|771.7|36
1586999400000|2020-04-16 01:10:00|777|774.2|777.8|772.7|778.1|774.2|776.3|772.5|13
1586999700000|2020-04-16 01:15:00|777.9|772.8|778.2|773|778.8|773.3|777.9|772.8|8
1587000000000|2020-04-16 01:20:00|778.6|773.7|778.2|775.4|780|776.1|778.2|773.7|23
1587000300000|2020-04-16 01:25:00|779.2|774.2|779.7|774.6|779.7|775.5|777.7|774|20
1587000600000|2020-04-16 01:30:00|779.8|775.2|781.7|776.6|781.8|776.6|779.7|775.1|18
1587000900000|2020-04-16 01:35:00|781.6|777.7|781.8|779|783|779.7|780.5|776.7|36
1587001200000|2020-04-16 01:40:00|781.9|779.1|781.4|778.6|782.7|779.7|781.4|777.2|69
1587001500000|2020-04-16 01:45:00|782.5|777.5|780.9|778.1|783.3|779.6|780.8|777.1|36
1587001800000|2020-04-16 01:50:00|780.8|778|781.1|778.3|783.5|778.4|779.7|775.8|57
1587002100000|2020-04-16 01:55:00|782.3|777.2|781|778.2|782.3|778.6|780.2|776.4|19
1587002400000|2020-04-16 02:00:00|782|776.9|781.2|778.4|782.2|778.4|780.2|776.4|23
1587002700000|2020-04-16 02:05:00|782.5|777.4|782.2|779.4|782.8|779.4|781.2|777.4|13
1587003000000|2020-04-16 02:10:00|783.3|777.7|781.7|778.9|783.3|778.9|781.2|777.7|9
1587003300000|2020-04-16 02:15:00|782.9|777.9|783|780.2|783.6|780.2|782.3|777.9|11
1587003600000|2020-04-16 02:20:00|782.9|780.1|783.2|780.4|784.3|780.4|782.2|778.4|20
1587003900000|2020-04-16 02:25:00|783.9|778.6|783.4|778.4|784.2|779.8|782.2|778.3|18
1587004200000|2020-04-16 02:30:00|782.3|779.5|781.1|778.3|783.3|779.5|781.1|778.1|6
1587004500000|2020-04-16 02:35:00|781|778.2|781.5|776.5|782.4|778.5|780.4|776.5|23
1587004800000|2020-04-16 02:40:00|781.4|776.4|782.3|777.3|782.6|778.7|780.3|776.4|8
1587005100000|2020-04-16 02:45:00|782|777.2|783.4|778.3|783.7|778.4|781|776|21
1587005400000|2020-04-16 02:50:00|782.7|777.6|783.2|778.2|783.3|778.3|782.6|777.6|8
1587005700000|2020-04-16 02:55:00|783.4|778.6|782.3|779.5|783.7|779.7|781.8|778.1|22
1587006000000|2020-04-16 03:00:00|782.1|779.3|781.5|778.7|782.8|779.3|781.3|777.4|17
1587006300000|2020-04-16 03:05:00|782.6|777.5|781.4|776.4|782.6|778.4|780.9|776.4|29
1587006600000|2020-04-16 03:10:00|780.1|776.2|781.5|776.5|781.5|777.3|780.1|776.2|8
1587006900000|2020-04-16 03:15:00|781.6|777|781.6|776.4|782|777|781.6|776.3|15
1587007200000|2020-04-16 03:20:00|781.7|776.5|782.5|777.3|782.5|777.3|781.6|776.4|18
1587007500000|2020-04-16 03:25:00|782|777.1|782.3|777|782.5|777.3|781.9|776.8|16
1587007800000|2020-04-16 03:30:00|782.2|776.9|783.7|778.3|783.9|778.5|782.1|776.8|19
1587008100000|2020-04-16 03:35:00|783.8|778.4|783.8|778.4|783.9|778.4|783.8|778.4|3
1587008400000|2020-04-16 03:40:00|783.7|778.3|783.4|778.4|784.5|779.3|782.1|778.2|12
1587008700000|2020-04-16 03:45:00|783.3|778.2|783.4|778.2|783.5|778.3|783.2|778.2|8
1587009000000|2020-04-16 03:50:00|783.5|778.1|783.4|778.2|783.5|778.2|783.3|778.1|5
1587009300000|2020-04-16 03:55:00|782.7|778.1|783|777.7|783.2|778.1|782.5|777.1|11
1587009600000|2020-04-16 04:00:00|782.9|778.1|782.3|779.5|783.5|779.5|782.3|778.1|7
1587010200000|2020-04-16 04:10:00|783.7|778.4|782.6|779.8|783.7|780.3|782.4|778.4|26
1587010500000|2020-04-16 04:15:00|782.8|780|782.8|780|783.1|780.3|782.6|779.8|8
1587010800000|2020-04-16 04:20:00|782.7|779.9|782.9|780.1|783.9|780.1|782.7|778.9|3
1587011100000|2020-04-16 04:25:00|782.7|779.9|782.6|779.8|782.7|779.9|782.6|779.8|2
1587011400000|2020-04-16 04:30:00|782.5|779.7|784.4|778.4|784.4|779.7|781.7|778|11
1587011700000|2020-04-16 04:35:00|784.2|778.6|784.4|778.4|784.6|778.6|784.2|778.4|6
1587012000000|2020-04-16 04:40:00|784.8|779.6|783.6|778.6|784.8|779.7|782.3|778.6|7
1587012300000|2020-04-16 04:45:00|783.7|779.1|784.3|779.1|784.3|779.1|783.7|779.1|3
1587012600000|2020-04-16 04:50:00|784.4|779.2|786|780.7|786.6|781.2|784.4|779.2|6
1587012900000|2020-04-16 04:55:00|786.5|781.2|786.3|781.2|786.7|781.4|786.3|781.2|7
1587013200000|2020-04-16 05:00:00|786.2|781.1|788.1|780.9|790.2|781.7|786.2|780.8|26
1587013500000|2020-04-16 05:05:00|788.4|781|788.5|781.1|788.6|781.1|788.3|780.9|9
1587013800000|2020-04-16 05:10:00|788.2|780.9|788.3|780.9|788.3|780.9|788.2|780.9|3
1587014100000|2020-04-16 05:15:00|788.4|781.8|789.1|781.8|789.3|781.8|788.4|781.8|5
1587014400000|2020-04-16 05:20:00|786.3|781.6|785.1|782.3|786.3|782.5|784.8|780.7|8
1587014700000|2020-04-16 05:25:00|785|782.2|785.9|783.1|785.9|783.1|785|782.2|6
1587015000000|2020-04-16 05:30:00|787.3|782.2|784|779.2|787.3|782.5|784|779.2|39
1587015300000|2020-04-16 05:35:00|783.5|778.7|783.3|778.5|783.6|778.8|783|778.2|15
1587015600000|2020-04-16 05:40:00|784.3|778.6|784.2|779.6|784.4|779.6|783.9|778.6|21
1587015900000|2020-04-16 05:45:00|783.5|780.7|784.7|781.9|785.9|782.1|783.5|780.7|21
1587016200000|2020-04-16 05:50:00|785.9|780.8|784.7|781.9|785.9|782|783.3|779.6|21
1587016500000|2020-04-16 05:55:00|786.7|780.9|786|783.2|787|783.2|785.3|780.9|28
1587016800000|2020-04-16 06:00:00|787|782|785.2|782.4|787.4|784.2|784.5|781.7|36
1587017100000|2020-04-16 06:05:00|785.3|782.5|785.8|783|787.3|783.4|785.2|781.3|52
1587017400000|2020-04-16 06:10:00|785.9|783.1|787.9|785.1|789.2|785.1|785.9|782.2|60
1587017700000|2020-04-16 06:15:00|789.5|784.2|785.5|782.7|790.8|787.1|785.5|782.7|52
1587018000000|2020-04-16 06:20:00|785.4|782.6|785.5|782.7|786.7|783|784.9|780.9|44
1587018300000|2020-04-16 06:25:00|785.7|782.9|787|784.2|787.5|784.2|785.4|781.7|24
1587018600000|2020-04-16 06:30:00|787.5|784.7|788.1|785.3|789.3|786.1|786.6|783.2|55
1587018900000|2020-04-16 06:35:00|788.2|785.4|786.8|784|788.6|785.8|785.9|782.4|41
1587019200000|2020-04-16 06:40:00|786.9|784.1|787.5|784.7|788.8|785.8|786.5|783.2|68
1587019500000|2020-04-16 06:45:00|787.8|785|786.9|784.1|788.3|785.1|785.1|782|56
1587019800000|2020-04-16 06:50:00|787|784.2|789.2|786.4|789.3|786.4|786.9|784.1|30
1587020100000|2020-04-16 06:55:00|789.1|786.3|790.5|787.7|791.6|788.5|788.3|784.6|40
1587020400000|2020-04-16 07:00:00|790.6|787.8|792.8|787.8|795.8|792.1|789.8|787|60
1587020700000|2020-04-16 07:05:00|792.9|788|790.8|788|795.2|792.2|789.8|780.3|123
1587021000000|2020-04-16 07:10:00|790.6|787.8|790.3|785.1|796.4|789.7|790.1|780.3|77
1587021300000|2020-04-16 07:15:00|789.2|784.8|790|787.2|795.2|787.6|789|783.7|89
1587021600000|2020-04-16 07:20:00|791.4|786.1|794.7|784.6|798.6|789.4|788.8|784.5|85
1587021900000|2020-04-16 07:25:00|788.7|785.9|790.3|784.8|795|786.4|787.6|782.8|75
1587022200000|2020-04-16 07:30:00|789.6|784.7|789.2|784|795|786.6|787.1|782.5|95
1587022500000|2020-04-16 07:35:00|788.1|783.8|793.2|783.3|795|785.8|787.2|782.7|83
1587022800000|2020-04-16 07:40:00|787.5|784.7|788.1|785.3|794.2|785.3|787|782.2|81
1587023100000|2020-04-16 07:45:00|789.1|783.6|790.7|785.7|795.3|785.7|787.6|783.2|61
1587023400000|2020-04-16 07:50:00|789.6|786.8|791.4|788.6|796|788.6|789.6|785.3|36
1587023700000|2020-04-16 07:55:00|794.1|785.8|791|788.2|795.2|789.4|790.7|784.6|69
1587024000000|2020-04-16 08:00:00|794|786.4|788.1|782.9|794|787.9|786.7|782|76
1587024300000|2020-04-16 08:05:00|788|783|784.7|781.9|790.1|783.3|783.8|781|54
1587024600000|2020-04-16 08:10:00|784.2|781.4|788.5|782.1|791.8|783|783.7|780.9|88
1587024900000|2020-04-16 08:15:00|786.4|782.8|788.8|782.7|788.8|785.1|786.1|781.3|71
1587025200000|2020-04-16 08:20:00|788|785.2|785.8|783|788.7|785.2|785.4|781.1|46
1587025500000|2020-04-16 08:25:00|786|783.2|785.6|782.8|786.8|783.5|785.6|780.8|34
1587025800000|2020-04-16 08:30:00|785.2|782.4|787.6|784.8|788.3|785.2|785.2|781.6|55
1587026100000|2020-04-16 08:35:00|787.5|784.7|786.5|783.7|788.6|784.8|786.4|783.1|13
1587026400000|2020-04-16 08:40:00|786.4|783.6|786.4|783.6|788.2|784.2|786.1|783.1|15
1587026700000|2020-04-16 08:45:00|786.5|783.7|794.3|789|794.6|789|786.5|783.1|70
1587027000000|2020-04-16 08:50:00|794.8|788.9|791.7|788.9|796|790.6|791.7|788.8|42
1587027300000|2020-04-16 08:55:00|791.6|786.4|792.4|785.4|796.5|787.6|790.1|784.9|47
1587027600000|2020-04-16 09:00:00|793.9|785.2|786.5|781.5|794.9|785.4|786.3|781.3|124
1587027900000|2020-04-16 09:05:00|788.7|781.4|787.4|782.2|791.6|782.5|786.3|781.3|52
1587028200000|2020-04-16 09:10:00|790|781.9|785.6|780.5|791.3|782.3|785.6|780.4|101
1587028500000|2020-04-16 09:15:00|788.7|780.4|787.3|780.7|789.5|781.5|784.3|779.9|100
1587028800000|2020-04-16 09:20:00|786.1|781|787.6|779.9|789.6|781.7|784.9|779.5|65
1587029100000|2020-04-16 09:25:00|787|779.8|783.8|781|789.1|781|783.8|779.7|37
1587029400000|2020-04-16 09:30:00|788.3|780|785.1|778.1|788.9|780|782.5|777.9|90
1587029700000|2020-04-16 09:35:00|787.1|778.2|787.1|781.9|789.4|781.9|783.3|778|82
1587030000000|2020-04-16 09:40:00|788.8|780.3|788.3|782.9|789.4|782.9|786.2|778|77
1587030300000|2020-04-16 09:45:00|787.3|784.5|788.5|783.1|789.5|784.5|787.3|778.3|34
1587030600000|2020-04-16 09:50:00|788.6|779.3|788.6|780.6|788.6|784|786.8|778.1|77
1587030900000|2020-04-16 09:55:00|788.7|783.3|789.9|783|789.9|784.3|788.5|778.8|90
1587031200000|2020-04-16 10:00:00|789.7|781.2|788.3|783.2|790.3|786|788.2|778.9|120
1587031500000|2020-04-16 10:05:00|788.2|780.1|788.7|783.4|789.5|784.1|786.9|778.1|90
1587031800000|2020-04-16 10:10:00|788.9|783.3|789.6|781|790.1|784.7|788.7|779.7|56
1587032100000|2020-04-16 10:15:00|789.8|784.5|789.6|786.8|791.2|786.8|788.6|780.7|85
1587032400000|2020-04-16 10:20:00|790.2|782.1|791|786|792.3|786.2|789.8|781.2|57
1587032700000|2020-04-16 10:25:00|792.2|781.8|793.7|788.4|797|790|791.1|781.8|103
1587033000000|2020-04-16 10:30:00|794.7|784.9|794.1|788.8|795.8|789|792.8|783.1|68
1587033300000|2020-04-16 10:35:00|795.5|784.8|792.3|787.1|795.9|789.3|792.3|783.4|55
1587033600000|2020-04-16 10:40:00|793.5|787.2|793.7|788.5|796.2|790.2|792.3|783.1|107
1587033900000|2020-04-16 10:45:00|795|784.9|794.4|785.8|795.3|788.9|793.6|783.9|53
1587034200000|2020-04-16 10:50:00|794.5|785.3|794.6|789.5|795.9|789.8|793.6|784.6|66
1587034500000|2020-04-16 10:55:00|795.4|786.8|791|783.4|796|789.5|791|782.7|80
1587034800000|2020-04-16 11:00:00|790.9|784.4|792.1|785.1|792.7|787.5|790.9|781.5|91
1587035100000|2020-04-16 11:05:00|791.2|786.9|792|784.3|792|786.9|791.1|781.1|118
1587035400000|2020-04-16 11:10:00|791.9|785|791.9|786.8|792.8|787.4|790.9|782.2|80
1587035700000|2020-04-16 11:15:00|792.4|783.8|794.3|789.2|794.4|789.3|792.4|782.8|56
1587036000000|2020-04-16 11:20:00|794.2|789.1|794.5|789.4|794.6|789.5|794|784.4|55
1587036300000|2020-04-16 11:25:00|796.7|785.1|792.6|787.5|796.7|789.5|792.4|783|80
1587036600000|2020-04-16 11:30:00|793.4|787.6|788.4|781|793.4|788.2|788.4|780|103
1587036900000|2020-04-16 11:35:00|788.5|783.1|787.6|781.2|789.6|784.3|787.6|779.8|96
1587037200000|2020-04-16 11:40:00|787.5|781.4|788.2|782.9|788.7|783.4|787.3|779.8|92
1587037500000|2020-04-16 11:45:00|788.1|780.5|789.7|783.4|790|784.8|788|780.4|81
1587037800000|2020-04-16 11:50:00|789.6|781.7|791.2|785.7|793.6|785.7|789.1|780.2|103
1587038100000|2020-04-16 11:55:00|791.4|783.9|791.9|785.7|792|786.2|791.1|782.8|89
1587038400000|2020-04-16 12:00:00|792|784.8|792.9|785.9|794.5|790.2|789.7|782.9|160
1587038700000|2020-04-16 12:05:00|792.2|786.3|795.9|789.2|795.9|792.4|792.2|784.7|177
1587039000000|2020-04-16 12:10:00|796.4|787.1|797.4|790.8|797.7|794.1|795.5|785.9|138
1587039300000|2020-04-16 12:15:00|796.7|789.3|795.9|786.9|797.5|794|795.1|786.2|167
1587039600000|2020-04-16 12:20:00|796.4|789.8|797.7|794.9|800.4|796.6|795.9|786.7|264
1587039900000|2020-04-16 12:25:00|798.5|788.5|800|793.7|801.5|797.3|797.3|787.6|250
1587040200000|2020-04-16 12:30:00|801.2|793.6|793.4|786.9|801.5|794.3|788.1|782|337
1587040500000|2020-04-16 12:35:00|793.3|788.2|794.3|791.5|796.3|792|793.3|786.7|243
1587040800000|2020-04-16 12:40:00|795.3|790.1|791.7|786.3|795.4|791.9|788.3|784.9|222
1587041100000|2020-04-16 12:45:00|791.4|786.6|792.6|787.4|795.5|791.8|790.5|785.9|215
1587041400000|2020-04-16 12:50:00|791.6|787.1|788.6|785.8|794.6|790.9|788.2|784.6|204
1587041700000|2020-04-16 12:55:00|788.4|785.6|788.5|785.7|789.9|786.3|787|783.6|135
1587042000000|2020-04-16 13:00:00|788.9|786.1|786.3|783.5|792.4|786.4|784.1|779.9|196
1587042300000|2020-04-16 13:05:00|786.6|783.8|788.9|786.1|792.9|788|785.9|782|217
1587042600000|2020-04-16 13:10:00|788.8|786|788.9|786.1|790.9|787.2|788|784.3|117
1587042900000|2020-04-16 13:15:00|789|786.2|787.8|785|789.2|786.4|786.5|782.4|75
1587043200000|2020-04-16 13:20:00|788|785.2|784.9|782.1|788.4|785.2|784.2|779.8|135
1587043500000|2020-04-16 13:25:00|785|782.2|785|782.2|788|783.3|784.2|779.9|128
1587043800000|2020-04-16 13:30:00|784.7|781.9|786.5|780.8|789.4|784|783.7|779.9|174
1587044100000|2020-04-16 13:35:00|785.5|782.7|784.8|782|788.7|784.9|783.1|778.6|208
1587044400000|2020-04-16 13:40:00|785.8|780.5|787.1|784.3|789.5|785.9|784.7|780.5|199
1587044700000|2020-04-16 13:45:00|787.7|782.5|787|781.6|789.2|785.7|785.8|780.6|183
1587045000000|2020-04-16 13:50:00|787.1|782|785.3|782.5|787.1|783.6|784.1|780|130
1587045300000|2020-04-16 13:55:00|786|780.6|783.5|778|786|782.5|781.9|775.6|155
1587045600000|2020-04-16 14:00:00|783.6|777.5|784.6|778.9|787.2|783.7|782.5|777.5|236
1587045900000|2020-04-16 14:05:00|783.9|781.1|783.8|781|785.6|782|782.6|777.9|125
1587046200000|2020-04-16 14:10:00|783.4|780.6|782.8|780|786.8|783.3|782.6|777.7|217
1587046500000|2020-04-16 14:15:00|783.9|778.8|784.8|782|786.3|782.6|783.1|778.2|145
1587046800000|2020-04-16 14:20:00|785|782.2|787.2|781.3|788.1|783.7|784.3|778.9|221
1587047100000|2020-04-16 14:25:00|786.6|783.8|784.4|778.4|787.5|783.9|783.3|778.1|178
1587047400000|2020-04-16 14:30:00|783.8|781|782.9|777.3|784.7|781.1|781.8|777.3|143
1587047700000|2020-04-16 14:35:00|782.8|777.4|784.1|777|786.1|782.4|781.5|776.9|185
1587048000000|2020-04-16 14:40:00|784|777.2|785.4|779.5|787.6|784.1|784|776.8|203
1587048300000|2020-04-16 14:45:00|785|778.5|784.7|781.9|785.1|781.9|783|776|146
1587048600000|2020-04-16 14:50:00|784.9|778.1|784.1|781.3|785.1|782.1|782.9|775.8|81
1587048900000|2020-04-16 14:55:00|784.2|776.3|784.6|777.3|785.8|782.8|783.5|776.2|197
1587049200000|2020-04-16 15:00:00|784.7|776.5|784.3|777.9|785.4|782.6|783|776.2|161
1587049500000|2020-04-16 15:05:00|783.2|777|785.3|782.5|787.6|782.9|783|776|120
1587049800000|2020-04-16 15:10:00|784.8|777.2|787.9|780.5|788.4|785.5|783.2|776.3|179
1587050100000|2020-04-16 15:15:00|788.1|779.2|788.2|785.4|788.6|785.4|786.9|776.7|157
1587050400000|2020-04-16 15:20:00|788.4|779.8|787.7|784.9|788.4|785.4|787.1|777.4|107
1587050700000|2020-04-16 15:25:00|787.6|778.8|788|778.6|788.6|785.7|787.3|777.6|144
1587051000000|2020-04-16 15:30:00|788.1|779.4|787.7|778.1|788.8|786|787.6|778|134
1587051300000|2020-04-16 15:35:00|787.6|782.3|787.3|784.5|787.9|785.5|785.5|776.8|144
1587051600000|2020-04-16 15:40:00|786.8|778|786.3|781.1|788.1|785.3|785.7|776.3|166
1587051900000|2020-04-16 15:45:00|786.7|777.9|786.3|779.9|787.3|784.6|784.9|776.4|104
1587052200000|2020-04-16 15:50:00|788|781.5|789.2|783.2|789.2|786.2|786.7|779.9|119
1587052500000|2020-04-16 15:55:00|789|783.6|787.8|781.3|789.4|786.6|787.4|779.5|163
1587052800000|2020-04-16 16:00:00|787.6|782.1|785.3|782.5|788|785.8|784.3|779.4|157
1587053100000|2020-04-16 16:05:00|785.4|780.3|784|781.2|785.4|782.3|783.8|779.4|102
1587053400000|2020-04-16 16:10:00|784.1|781.3|784|781.2|785.7|782.7|782.8|778.4|88
1587053700000|2020-04-16 16:15:00|783.9|778.5|782.7|779.9|784.4|781.6|781.6|776.9|186
1587054000000|2020-04-16 16:20:00|782.6|777.2|780.5|777.7|782.6|779.8|777.8|773.1|275
1587054300000|2020-04-16 16:25:00|780.6|774.4|777.1|769.3|780.7|777.4|774.9|766.1|283
1587054600000|2020-04-16 16:30:00|776.8|774|768.1|765.3|777.3|774|763.7|760.2|233
1587054900000|2020-04-16 16:35:00|768|765.2|782.1|776|782.1|776|767.7|759.5|105
1587055200000|2020-04-16 16:40:00|781|776.1|777.4|775.6|781|778.2|776.5|774.7|57
1587055500000|2020-04-16 16:45:00|777.5|775.7|783.1|777|783.5|777.5|775.5|770.4|71
1587055800000|2020-04-16 16:50:00|782.9|770.9|783.2|778.1|785.7|779.1|781.6|770.9|87
1587056100000|2020-04-16 16:55:00|783.8|777.6|785.9|779.3|785.9|779.3|783.3|772.6|80
1587056400000|2020-04-16 17:00:00|785.8|779.2|782.3|775.9|786.4|779.7|780.2|774.1|351
1587056700000|2020-04-16 17:05:00|782.4|776.3|784.8|778.6|785.2|778.9|782.4|775.8|177
1587057000000|2020-04-16 17:10:00|784.5|778.9|787.2|780.9|787.6|782.5|784.1|777.4|203
1587057300000|2020-04-16 17:15:00|787.1|781.1|789.3|783.4|791.5|784.6|786.6|780.3|202
1587057600000|2020-04-16 17:20:00|789.2|783|786.3|780.4|790.3|784.3|786.3|780.4|131
1587057900000|2020-04-16 17:25:00|785.9|780.9|788.1|781.6|790|783.7|785.6|779.5|137
1587058200000|2020-04-16 17:30:00|787.7|781.5|786.1|780.9|791|786.2|785.1|780|196
1587058500000|2020-04-16 17:35:00|785.9|783.1|785|782.2|789.5|783.9|784|779.4|171
1587058800000|2020-04-16 17:40:00|785.2|782.4|783.7|780.9|786.4|783.6|782.9|778.3|202
1587059100000|2020-04-16 17:45:00|783.9|778.2|785.7|780.4|788.6|783.7|783.4|778.2|141
1587059400000|2020-04-16 17:50:00|784.8|782|788.4|782.8|788.7|783.3|784.3|779.2|91
1587059700000|2020-04-16 17:55:00|789.1|782.7|788.2|782.7|790.6|784.3|788.2|782.6|67
1587060000000|2020-04-16 18:00:00|788.5|782.6|789|783.6|790.3|783.7|787.4|782.1|57
1587060300000|2020-04-16 18:05:00|789.1|783.7|791.7|786.2|793.1|786.4|789.1|777.7|59
1587060600000|2020-04-16 18:10:00|791.9|786.1|790.7|785.1|794|787.2|790.6|776.6|59
1587060900000|2020-04-16 18:15:00|790.8|785.8|791.4|785.9|793.9|786.2|790.8|776.6|21
1587061200000|2020-04-16 18:20:00|793.6|785.8|787|781.7|793.6|785.8|787|775.7|35
1587061500000|2020-04-16 18:25:00|789.7|781.8|786.5|781.3|789.9|782.7|786.2|772.2|41
1587061800000|2020-04-16 18:30:00|787.8|781.4|788.1|782.6|789.4|782.7|786.5|776.8|42
1587062100000|2020-04-16 18:35:00|788.2|782.7|791|785.1|791.4|785.4|788.2|775|60
1587062400000|2020-04-16 18:40:00|790.5|784.8|789|783.1|791.8|784.8|788.9|773.3|40
1587062700000|2020-04-16 18:45:00|788.8|783|788.7|776.8|789.9|783|787.7|772.3|72
1587063000000|2020-04-16 18:50:00|788.1|782.3|789.1|783.5|791.4|783.6|788.1|772.2|33
1587063300000|2020-04-16 18:55:00|789.7|773.7|788.1|782.4|790.7|783.6|787.6|773.7|31
1587063600000|2020-04-16 19:00:00|789.9|782.5|788|782.8|791|783|787.7|782.3|27
1587063900000|2020-04-16 19:05:00|790.4|783.1|788.1|782.2|790.9|783.2|787.8|782.2|21
1587064200000|2020-04-16 19:10:00|787.3|781.8|788.1|782.5|790.5|782.5|787.3|781.4|18
1587064500000|2020-04-16 19:15:00|789.5|782.6|788.1|782.8|790.6|782.8|788|782.5|15
1587064800000|2020-04-16 19:20:00|789.8|783.2|789.7|784.1|791.8|784.2|788.4|783.1|21
1587065100000|2020-04-16 19:25:00|789.4|783.8|790|784.3|792.2|784.3|788.5|776.4|29
1587065400000|2020-04-16 19:30:00|791.1|784.2|790.2|784.6|792.7|785.1|789.2|775.5|72
1587065700000|2020-04-16 19:35:00|790.9|784.5|788.6|783.1|792.5|784.5|788.1|778.8|40
1587066000000|2020-04-16 19:40:00|790.4|774.4|789.9|784.2|792.3|784.2|789.4|774.4|29
1587066300000|2020-04-16 19:45:00|789.8|784.3|790.6|785.1|793.1|785.5|789.5|776.8|46
1587066600000|2020-04-16 19:50:00|793|785.3|791.3|785.9|794.1|786.3|790|784.6|81
1587066900000|2020-04-16 19:55:00|793.6|786.1|794.4|786.6|794.4|786.8|791.2|777.3|40
1587067200000|2020-04-16 20:00:00|792.2|786.4|792.2|786.1|793.4|786.4|791.9|777.1|37
1587067500000|2020-04-16 20:05:00|793.1|786|788.7|782.5|793.1|786|788.3|776.2|37
1587067800000|2020-04-16 20:10:00|790.4|782.6|784.7|781.9|790.4|782.6|783.6|773.5|60
1587068100000|2020-04-16 20:15:00|790.6|774.6|786.8|784|790.8|784|783|773.2|71
1587068400000|2020-04-16 20:20:00|786.9|784.1|785.1|782.3|791.2|784.2|785.1|774.3|83
1587068700000|2020-04-16 20:25:00|785.2|782.4|785.8|783|785.9|783.1|785.2|782.4|4
1587069000000|2020-04-16 20:30:00|785.6|782.8|785.3|782.5|790.5|782.8|785|774.4|12
1587069300000|2020-04-16 20:35:00|790.4|774.4|784.9|782.1|790.4|782.5|784.9|774.4|4
1587069600000|2020-04-16 20:40:00|785.8|783|785.6|782.8|786.3|783.5|785.6|782.8|9
1587069900000|2020-04-16 20:45:00|785.7|782.9|789.2|786.4|789.3|786.5|785.7|782.9|54
1587070200000|2020-04-16 20:50:00|789.1|786.3|789.4|786.6|795.5|786.6|788.6|785.4|27
1587070500000|2020-04-16 20:55:00|789.5|786.7|791.2|785.9|791.4|787.9|788.9|785.4|24
1587074400000|2020-04-16 22:00:00|791.7|788.9|794|788.3|795.4|789.7|791.3|787.5|83
1587074700000|2020-04-16 22:05:00|794.9|789.1|790.8|785.1|796.9|791|789.2|783.1|138
1587075000000|2020-04-16 22:10:00|789.1|785|787.1|781.2|795.6|785|785.9|780|89
1587075300000|2020-04-16 22:15:00|787|781.1|784.2|778.2|791.2|781.1|783.3|777.2|133
1587075600000|2020-04-16 22:20:00|784.4|777.8|786.2|780.1|791.8|780.9|783.5|777.6|65
1587075900000|2020-04-16 22:25:00|785.6|779.5|788|782.2|792.2|782.5|785.5|779.5|46
1587076200000|2020-04-16 22:30:00|787.8|782|788.7|783.1|788.9|783.2|787.8|782|33
1587076500000|2020-04-16 22:35:00|788.4|782.8|788.6|783|790.3|784.9|788.2|782.7|38
1587076800000|2020-04-16 22:40:00|789.4|783.8|789|783.4|789.4|783.8|788.5|782.9|20
1587077100000|2020-04-16 22:45:00|788.9|783.1|791.8|786.3|791.9|786.3|788.9|783.1|22
1587077400000|2020-04-16 22:50:00|791.7|786.2|791.4|786.2|791.8|786.4|790.9|785.4|51
1587077700000|2020-04-16 22:55:00|791.3|786.1|791.4|786|791.4|786.2|789.6|784.3|57
1587078000000|2020-04-16 23:00:00|791.6|786.2|792.6|787.2|792.6|787.2|790.3|784.9|42
1587078300000|2020-04-16 23:05:00|792.7|787.3|790|784.3|793.4|788|788.2|782.3|46
1587078600000|2020-04-16 23:10:00|789.6|784.2|790.1|784.4|795.9|784.9|789.2|783.5|27
1587078900000|2020-04-16 23:15:00|788.6|783.5|791.8|786.1|795.5|786.1|788.6|782.9|32
1587079200000|2020-04-16 23:20:00|790.8|786|791.3|785.5|791.4|786|790.1|784.4|39
1587079500000|2020-04-16 23:25:00|791.2|785.4|791|785.6|791.2|785.7|790.1|784.2|36
1587079800000|2020-04-16 23:30:00|790.8|785.5|789.7|784.1|790.8|785.5|789|783.5|53
1587080100000|2020-04-16 23:35:00|789.6|784|789.7|784.1|789.7|784.1|789.1|783.5|22
1587080400000|2020-04-16 23:40:00|789.6|784|789.4|783.8|789.6|784|789.1|783.4|14
1587080700000|2020-04-16 23:45:00|789|783.7|789|783.7|789.4|784|788.5|783|35
1587081000000|2020-04-16 23:50:00|788.9|783.6|787.5|782.2|788.9|783.6|787.1|781.6|56
1587081300000|2020-04-16 23:55:00|787.4|782.1|787.5|782.1|787.8|782.5|787.3|782|15
1587081600000|2020-04-17 00:00:00|787.6|782.2|786.6|781.4|787.6|782.2|786.2|781|41
1587081900000|2020-04-17 00:05:00|786.9|781.7|786.6|781.4|786.9|781.7|786.2|781|20
1587082200000|2020-04-17 00:10:00|786.5|781.5|787.6|782.4|787.8|782.5|786.4|781.1|47
1587082500000|2020-04-17 00:15:00|787.7|782.5|788.5|783.2|789.2|783.8|787.7|782.5|23
1587082800000|2020-04-17 00:20:00|788.4|783.1|788.5|783.2|788.6|783.3|787.4|782|46
1587083100000|2020-04-17 00:25:00|788.9|783.3|789.1|783.7|789.2|783.8|788.6|783.3|20
1587083400000|2020-04-17 00:30:00|789.3|784.1|791.3|785.8|791.4|785.9|789.2|783.7|55
1587083700000|2020-04-17 00:35:00|791.5|785.9|792.6|787.2|792.9|787.5|791.3|785.9|57
1587084000000|2020-04-17 00:40:00|792.7|787.3|792.5|787|793.2|787.8|792.4|786.9|57
1587084300000|2020-04-17 00:45:00|792.9|787.4|791.9|786.5|792.9|787.4|791.1|785.7|61
1587084600000|2020-04-17 00:50:00|792|786.6|788.5|783.1|792.5|787|787.8|782.3|51
1587084900000|2020-04-17 00:55:00|788.6|783.2|790.1|784.6|790.7|785.2|788.6|783.2|64
1587085200000|2020-04-17 01:00:00|790.3|785.4|790.7|785.1|793.7|788|790.3|784.8|92
1587085500000|2020-04-17 01:05:00|790.5|785|791.7|786|792.5|786.9|790.1|784.4|99
1587085800000|2020-04-17 01:10:00|791.5|785.9|791.5|785.8|791.6|786|790.9|785.4|48
1587086100000|2020-04-17 01:15:00|791.3|785.7|788.9|783.4|791.3|785.7|788.7|783.1|52
1587086400000|2020-04-17 01:20:00|788.5|783.2|787.4|782|789.1|783.6|787.2|781.6|47
1587086700000|2020-04-17 01:25:00|787.5|782.1|788.2|782.9|788.2|782.9|787|781.6|67
1587087000000|2020-04-17 01:30:00|788.1|782.8|789.1|783.7|789.4|784.1|787.6|782.3|35
1587087300000|2020-04-17 01:35:00|789.3|783.9|783.9|778.6|789.4|783.9|783.6|778.4|60
1587087600000|2020-04-17 01:40:00|783.4|778.5|784.9|779.4|793.2|779.7|782.4|777.1|51
1587087900000|2020-04-17 01:45:00|793.1|779.2|786.6|780.7|794.7|781.2|784.1|778.5|55
1587088200000|2020-04-17 01:50:00|786.5|780.5|783.9|778.1|794.2|780.5|783.7|777.7|65
1587088500000|2020-04-17 01:55:00|783.8|778|783.2|777.5|784.5|778|782.5|776.7|41
1587088800000|2020-04-17 02:00:00|783.4|777.7|781.7|776.2|783.9|778.1|781.2|775.7|67
1587089100000|2020-04-17 02:05:00|781.6|775.9|780.6|775.2|782|776.5|780.5|775.2|41
1587089400000|2020-04-17 02:10:00|780.5|775.1|779.4|774|780.5|775.1|779.3|773.6|66
1587089700000|2020-04-17 02:15:00|779.3|773.9|780.3|774.5|780.3|774.5|778.8|773.4|33
1587090000000|2020-04-17 02:20:00|780.4|774.4|780.9|775.3|781.8|775.9|780.4|774|45
1587090300000|2020-04-17 02:25:00|781.5|776|781.3|775.7|783.3|777.4|781.3|775.7|50
1587090600000|2020-04-17 02:30:00|781.4|775.9|782.1|776.3|782.3|776.6|781.4|775.9|26
1587090900000|2020-04-17 02:35:00|782.2|776.2|784.5|778.5|784.5|778.5|782|776|18
1587091200000|2020-04-17 02:40:00|784.6|777.9|783.7|777.8|784.6|778|783.3|777.2|21
1587091500000|2020-04-17 02:45:00|783.8|777.9|783.4|777.6|783.9|777.9|782.8|776.8|18
1587091800000|2020-04-17 02:50:00|783.5|777.7|782.6|776.8|783.5|777.8|782.6|776.8|26
1587092100000|2020-04-17 02:55:00|782.7|776.7|782.1|776.4|783.2|777.4|781.8|775.7|60
1587092400000|2020-04-17 03:00:00|781.9|776.3|781.9|776.3|782|776.3|781.9|776.1|9
1587092700000|2020-04-17 03:05:00|781.8|776.2|782|776.5|782|776.5|781.6|775.9|38
1587093000000|2020-04-17 03:10:00|782.7|777.2|782.7|777.1|782.8|777.2|782.2|776.6|9
1587093300000|2020-04-17 03:15:00|782.5|777|782|776.4|782.7|777.1|782|776.4|12
1587093600000|2020-04-17 03:20:00|781.8|776.3|780.6|775|782.1|776.4|780.4|774.6|43
1587093900000|2020-04-17 03:25:00|780.2|774.9|778.8|773.3|780.6|775.1|778.4|770.3|46
1587094200000|2020-04-17 03:30:00|778.5|773.1|779.8|774.2|779.9|774.3|778.1|772.6|34
1587094500000|2020-04-17 03:35:00|779.5|774.1|778.3|772.7|780.5|774.8|778|772.3|37
1587094800000|2020-04-17 03:40:00|778.4|772.8|780.2|774.5|780.7|775.1|778.3|772.7|34
1587095100000|2020-04-17 03:45:00|780.1|774.8|780.4|774.8|781.2|775.7|779.9|774.2|17
1587095400000|2020-04-17 03:50:00|780.3|774.6|779.9|774.4|780.3|774.6|779.9|774.4|5
1587095700000|2020-04-17 03:55:00|779.8|775.2|780.4|774.9|780.5|775.2|779.8|774.6|9
1587096000000|2020-04-17 04:00:00|780.5|774.6|780.8|775.3|781|775.5|778.5|773.1|27
1587096300000|2020-04-17 04:05:00|780.9|775.4|780.1|774.7|780.9|775.4|780|774.6|10
1587096600000|2020-04-17 04:10:00|779.9|774.6|781.3|776|784.3|777.8|779.7|774.4|36
1587096900000|2020-04-17 04:15:00|781.9|776.8|782.5|777.1|782.5|777.1|781.9|776.5|9
1587097200000|2020-04-17 04:20:00|782|776.8|780.9|775.6|782.2|776.8|780.9|775.6|17
1587097500000|2020-04-17 04:25:00|781.1|775.8|781.3|775.7|781.3|775.8|780.9|775.6|17
1587097800000|2020-04-17 04:30:00|781.2|775.6|782.5|776.9|782.5|776.9|781.2|775.6|3
1587098100000|2020-04-17 04:35:00|781.5|776|781.4|776|781.8|776.3|781.4|776|24
1587098400000|2020-04-17 04:40:00|781.3|776.2|781.6|776.2|781.6|776.2|781.3|776|13
1587098700000|2020-04-17 04:45:00|781.4|776|780.5|775.1|781.6|776.2|780.2|774.8|32
1587099000000|2020-04-17 04:50:00|780.6|775.2|779.3|774.1|780.6|775.2|778.5|773.2|43
1587099300000|2020-04-17 04:55:00|779.1|774|779.3|773.9|780|774.6|778.4|773.1|45
1587099600000|2020-04-17 05:00:00|779.4|774|781.6|776.4|781.6|776.4|779.4|774|22
1587099900000|2020-04-17 05:05:00|781.7|776.5|780.8|778|781.7|778.6|779.2|775.1|55
1587100200000|2020-04-17 05:10:00|780.9|778.1|780.9|778.1|781.6|778.8|780.7|777.9|36
1587100500000|2020-04-17 05:15:00|780.3|777.5|780.4|777.6|780.7|777.6|778.2|774.8|17
1587100800000|2020-04-17 05:20:00|780.3|777.5|783.4|780.6|785|781.7|779.9|777.1|42
1587101100000|2020-04-17 05:25:00|783.2|780.4|784.9|782.1|784.9|782.1|783.2|780.4|8
1587101400000|2020-04-17 05:30:00|784.8|782|784.8|782|786.6|782.2|783.9|780.5|33
1587101700000|2020-04-17 05:35:00|784.7|781.9|783.7|780.9|784.7|781.9|783.6|780.8|18
1587102000000|2020-04-17 05:40:00|783.6|780.8|781.2|778.4|783.7|780.9|781|778.2|33
1587102300000|2020-04-17 05:45:00|781.1|778.3|782|779.2|782.8|780|780.9|778.1|17
1587102600000|2020-04-17 05:50:00|782.5|779.7|781.7|778.9|783.6|780.8|781.5|778.7|33
1587102900000|2020-04-17 05:55:00|781.6|778.8|777.9|775.1|781.9|779.1|775.8|773|122
1587103200000|2020-04-17 06:00:00|777.8|775|776.4|773.6|779.3|775.7|773.6|770.2|160
1587103500000|2020-04-17 06:05:00|776.5|773.7|776.5|773.7|780|776.8|775.2|769.1|77
1587103800000|2020-04-17 06:10:00|776.7|773.9|777.6|774.8|779|776.2|776.4|773.4|55
1587104100000|2020-04-17 06:15:00|777.5|774.7|778.9|776.1|781|777.2|777.5|774.1|34
1587104400000|2020-04-17 06:20:00|779|776.2|778.9|776.1|779.1|776.3|777.3|774.5|52
1587104700000|2020-04-17 06:25:00|779|776.2|778.4|775.6|779.1|776.3|777.8|775|33
1587105000000|2020-04-17 06:30:00|779.5|775.1|780.5|776|780.7|776.2|779.5|774.5|42
1587105300000|2020-04-17 06:35:00|780.6|776.1|782.8|778.2|783.4|778.9|780.6|776.1|42
1587105600000|2020-04-17 06:40:00|782.7|778.1|782.1|777.4|782.7|778.1|781.5|777.1|56
1587105900000|2020-04-17 06:45:00|781|778.2|779.3|776.5|781.1|778.3|777.7|774.8|34
1587106200000|2020-04-17 06:50:00|779.9|777.1|780.2|777.4|781.3|778.5|779.6|776.8|33
1587106500000|2020-04-17 06:55:00|780.1|777.3|783.6|780.8|784.1|781.3|779.9|777.1|51
1587106800000|2020-04-17 07:00:00|783.7|780.9|783|780.2|784.7|781.9|782.7|779.9|40
1587107100000|2020-04-17 07:05:00|782.9|780.1|783.5|780.7|785.4|781.3|780.3|777.5|49
1587107400000|2020-04-17 07:10:00|783|780.2|781.9|779.1|783.4|780.6|780.5|777.7|34
1587107700000|2020-04-17 07:15:00|782|779.2|782.8|780|783|780.2|781.7|778.9|28
1587108000000|2020-04-17 07:20:00|782.5|779.7|782.5|779.7|783.1|780.3|781.7|778.9|43
1587108300000|2020-04-17 07:25:00|782.4|779.6|782.5|779.7|783.4|780|780.4|776.8|48
1587108600000|2020-04-17 07:30:00|782.6|779.8|779.5|776.7|783.5|780.4|779.5|776.7|42
1587108900000|2020-04-17 07:35:00|779.4|776.6|778.4|775.6|779.7|776.7|777.9|774.3|48
1587109200000|2020-04-17 07:40:00|778.5|775.7|778.6|775.8|783.8|778|777.8|773.7|70
1587109500000|2020-04-17 07:45:00|778.5|775.7|778.9|776.1|778.9|776.1|777.7|774.9|35
1587109800000|2020-04-17 07:50:00|779.2|776.4|779.5|776.7|779.6|776.8|777.9|773.8|45
1587110100000|2020-04-17 07:55:00|779.4|776.6|780.4|777.6|780.5|777.7|778.8|776|38
1587110400000|2020-04-17 08:00:00|780.5|777.7|778.9|776.1|781.3|777.8|778.9|776.1|27
1587110700000|2020-04-17 08:05:00|778.2|775.4|780.1|777.3|780.1|777.3|777.6|774.5|38
1587111000000|2020-04-17 08:10:00|780.2|777.4|778|775.2|780.6|777.8|778|775.2|27
1587111300000|2020-04-17 08:15:00|777.9|775.1|777.2|774.4|777.9|775.1|775.9|773.1|25
1587111600000|2020-04-17 08:20:00|778.3|775.5|778.3|775.5|778.6|775.8|778.1|775.3|13
1587111900000|2020-04-17 08:25:00|778.2|775.4|777.6|774.8|778.9|776.1|777.4|774.6|26
1587112200000|2020-04-17 08:30:00|777.5|774.7|776.2|773.4|777.5|774.7|776|773.2|46
1587112500000|2020-04-17 08:35:00|776.3|773.5|779.6|773.1|782.8|775.3|776.2|770.3|110
1587112800000|2020-04-17 08:40:00|780.5|772|780.5|774|783.1|776.3|777.9|771.1|114
1587113100000|2020-04-17 08:45:00|781.6|772.5|776.3|773.5|781.6|776|776.3|769.2|106
1587113400000|2020-04-17 08:50:00|778.6|770.6|778.2|768.1|779.8|773.8|775.1|767.7|102
1587113700000|2020-04-17 08:55:00|775.2|772.4|779.3|769|779.3|772.8|774.8|767.9|64
1587114000000|2020-04-17 09:00:00|778|771.5|778.5|771.3|780|774.4|776.4|769.3|128
1587114300000|2020-04-17 09:05:00|778.9|770.3|779.1|769.8|780.3|775.2|776.9|769.4|111
1587114600000|2020-04-17 09:10:00|776.9|774.1|777.9|771.2|779.2|774.1|775.8|769|65
1587114900000|2020-04-17 09:15:00|778.4|769.9|774.7|771.9|779.5|773.8|774.4|769.1|77
1587115200000|2020-04-17 09:20:00|778.3|770.4|775.3|772.5|779.5|773.1|774.7|770.2|104
1587115500000|2020-04-17 09:25:00|775.4|772.6|776.4|769.5|778.7|772.9|774.1|768.5|106
1587115800000|2020-04-17 09:30:00|774.2|771.4|775.3|767.2|778.6|773.3|772.3|765.7|149
1587116100000|2020-04-17 09:35:00|775.7|766.5|777.4|768.3|778.7|772.9|772.9|765.9|148
1587116400000|2020-04-17 09:40:00|777.3|772.3|777.2|769.8|779.8|774.7|775.5|768|92
1587116700000|2020-04-17 09:45:00|777.4|769.1|778.3|769.8|780.9|775.9|775.8|769|124
1587117000000|2020-04-17 09:50:00|777|774.2|779.1|770|780.5|775.8|774.8|769.8|142
1587117300000|2020-04-17 09:55:00|774.5|771.7|776.4|770.1|780.1|772.6|774|768.9|100
1587117600000|2020-04-17 10:00:00|778.2|769.3|777.5|769.4|780.6|773.1|771.4|767.6|120
1587117900000|2020-04-17 10:05:00|772.2|769.2|778.4|770.1|778.7|770.5|772|768.7|133
1587118200000|2020-04-17 10:10:00|779.1|770.8|779.6|771.4|781.2|772.5|772|769.2|76
1587118500000|2020-04-17 10:15:00|780.5|771.3|774.1|771.3|780.6|771.7|773.2|769.6|87
1587118800000|2020-04-17 10:20:00|773.8|771|772.9|770.1|780.7|772.3|772.6|769.7|116
1587119100000|2020-04-17 10:25:00|777.9|770.3|773.7|770.9|780.1|771.4|771.7|768.9|92
1587119400000|2020-04-17 10:30:00|777.5|769.7|775.9|769.9|779|770.9|773|769|118
1587119700000|2020-04-17 10:35:00|777.5|770.6|779.3|770.8|780.1|772|773.2|769.4|92
1587120000000|2020-04-17 10:40:00|774.7|771.9|776.2|769.8|780|771.9|773.6|769.6|133
1587120300000|2020-04-17 10:45:00|773.5|770.7|775.9|773.1|781|773.3|773.3|769.6|75
1587120600000|2020-04-17 10:50:00|778.5|772|775|772.2|781.9|773.6|775|771.3|81
1587120900000|2020-04-17 10:55:00|780.3|771.3|781.1|771.7|782.8|774.3|775.4|771.3|135
1587121200000|2020-04-17 11:00:00|775.7|772.9|780.8|773.1|782.8|774.9|775.7|771.9|126
1587121500000|2020-04-17 11:05:00|781|772.9|775.9|773.1|781.7|773.9|775.3|771.4|99
1587121800000|2020-04-17 11:10:00|780|772.1|775.6|772.8|781.5|773.5|775.3|771.7|104
1587122100000|2020-04-17 11:15:00|779.5|771.8|777.3|770.1|780.4|772.8|774|770|106
1587122400000|2020-04-17 11:20:00|776.5|770.2|773.7|770.9|780|771.8|773.7|769.7|100
1587122700000|2020-04-17 11:25:00|778|769.9|777.8|769.6|778.9|770.9|773.1|769.3|101
1587123000000|2020-04-17 11:30:00|773.2|770.4|773.1|770.3|778.5|770.7|772.6|768.2|111
1587123300000|2020-04-17 11:35:00|777.1|769.5|779|769.6|779.6|771.6|773|769.4|117
1587123600000|2020-04-17 11:40:00|773.8|769.7|773.7|770.9|779.1|771|773.4|769.6|56
1587123900000|2020-04-17 11:45:00|778.9|769.8|779|769.7|779|771.1|773.5|769.6|66
1587124200000|2020-04-17 11:50:00|778.9|770|774.4|771.6|778.9|772.4|773.6|769.5|82
1587124500000|2020-04-17 11:55:00|774.3|771.5|773.8|771|774.9|772.1|773.2|770.4|96
1587124800000|2020-04-17 12:00:00|773.4|770.6|776.1|773.3|776.7|773.9|773.4|770.6|123
1587125100000|2020-04-17 12:05:00|776.3|773.5|777.1|774.3|778.1|775.3|776|773.2|112
1587125400000|2020-04-17 12:10:00|777.2|774.4|778|775.2|779.2|776.4|777.1|774.3|57
1587125700000|2020-04-17 12:15:00|778.1|775.3|778.6|775.8|780.2|777.4|777.6|774.8|110
1587126000000|2020-04-17 12:20:00|778.8|776|779.1|776.3|780.3|777.5|777.4|774.6|136
1587126300000|2020-04-17 12:25:00|778.8|776|779.4|776.6|779.9|777.1|777.9|773.7|156
1587126600000|2020-04-17 12:30:00|779|776.2|779.6|776.8|780.3|777.5|778.9|776.1|128
1587126900000|2020-04-17 12:35:00|779.4|776.6|780.5|777.7|780.7|777.9|779|776.2|100
1587127200000|2020-04-17 12:40:00|780.2|777.4|781.8|779|783.8|781|780.2|777.4|176
1587127500000|2020-04-17 12:45:00|781.6|778.8|783.3|780.5|783.8|781|781.6|778.8|152
1587127800000|2020-04-17 12:50:00|783.2|780.4|783.4|780.6|783.9|781.1|782.9|780.1|92
1587128100000|2020-04-17 12:55:00|782.9|780.1|781.7|778.9|783.2|780.4|779.8|777|151
1587128400000|2020-04-17 13:00:00|781.6|778.8|780.3|777.5|783.2|780.4|779.6|776.8|161
1587128700000|2020-04-17 13:05:00|780.4|777.6|781.3|778.5|782.4|779.6|780|777.2|133
1587129000000|2020-04-17 13:10:00|781.2|778.4|781.5|778.7|781.7|778.9|780.6|777.8|91
1587129300000|2020-04-17 13:15:00|781.4|778.6|781.1|778.3|781.4|778.6|780.3|777.5|83
1587129600000|2020-04-17 13:20:00|781.2|778.4|782.4|779.6|782.6|779.8|781.2|778.4|53
1587129900000|2020-04-17 13:25:00|782.3|779.5|780.6|777.8|782.5|779.7|780.6|777.8|100
1587130200000|2020-04-17 13:30:00|780.7|777.9|781.4|778.6|782.3|779.5|780.1|777.3|114
1587130500000|2020-04-17 13:35:00|781.5|778.7|782.4|779.6|782.4|779.6|779.8|777|130
1587130800000|2020-04-17 13:40:00|781.6|778.8|782.2|780.4|782.2|780.4|780.1|777.3|156
1587131100000|2020-04-17 13:45:00|782|779.2|781.7|778.9|782.5|780.5|780.6|777.8|152
1587131400000|2020-04-17 13:50:00|782.2|779.4|779.8|777|783|780.9|779.8|777|119
1587131700000|2020-04-17 13:55:00|779.9|777.1|781.7|778.9|781.9|779.8|779.4|776.6|115
1587132000000|2020-04-17 14:00:00|780.9|778.1|780.5|778.7|781.8|779.4|778.9|776.1|155
1587132300000|2020-04-17 14:05:00|779.7|777.9|781|779.2|781.8|780|779.5|776.7|125
1587132600000|2020-04-17 14:10:00|781.7|779.9|779|777.2|781.7|779.9|778.8|776.1|139
1587132900000|2020-04-17 14:15:00|778.6|775.8|778.3|776.5|780.1|778.3|777.2|774.4|143
1587133200000|2020-04-17 14:20:00|777.8|776|776.3|774.5|778.7|776.6|774.7|771.9|164
1587133500000|2020-04-17 14:25:00|776.5|773.7|774.3|772.5|776.6|774.8|773.3|770.5|197
1587133800000|2020-04-17 14:30:00|774.4|772.6|774.3|772.5|775.2|773.1|773.5|770.7|107
1587134100000|2020-04-17 14:35:00|774.7|772.9|773.7|771.9|774.8|773|773.2|770.4|135
1587134400000|2020-04-17 14:40:00|773.9|772.1|771.8|770|774.8|772.8|770.9|769|109
1587134700000|2020-04-17 14:45:00|771.9|770.1|772.7|769.9|773.5|771.7|771.6|768.8|103
1587135000000|2020-04-17 14:50:00|773.1|771.3|776|773.2|776|773.8|772.6|769.8|129
1587135300000|2020-04-17 14:55:00|775.6|773.8|775.1|772.3|776|774.1|774.4|771.7|92
1587135600000|2020-04-17 15:00:00|774.9|773.3|774.7|771.9|780.3|774.3|774.7|768.2|75
1587135900000|2020-04-17 15:05:00|778.9|768.9|776.9|769.8|779|772.2|774.1|767.6|124
1587136200000|2020-04-17 15:10:00|776.2|770.3|773.9|771.1|779.2|772.4|773.1|766.7|117
1587136500000|2020-04-17 15:15:00|777.3|768.3|778.7|767.9|778.7|771.3|773.2|767.2|117
1587136800000|2020-04-17 15:20:00|778.8|769.8|776.8|768.1|778.8|772.1|773.5|767.5|82
1587137100000|2020-04-17 15:25:00|777.8|767.3|777|768.4|777.8|771.1|772.7|766.6|112
1587137400000|2020-04-17 15:30:00|776.3|768.9|776.2|769.5|778.6|771.6|773.3|767.1|112
1587137700000|2020-04-17 15:35:00|774.2|771.4|774.3|771.5|778.3|771.5|773.8|767.7|79
1587138000000|2020-04-17 15:40:00|777.7|768.8|776|769.1|778.3|771.6|773.7|767.8|72
1587138300000|2020-04-17 15:45:00|776.9|768.5|772|769.2|778.1|771|772|766.4|123
1587138600000|2020-04-17 15:50:00|772.1|769.3|772.1|769.3|776.9|769.9|771.7|765.5|129
1587138900000|2020-04-17 15:55:00|775.6|766.8|772.2|769.4|777|770.1|771.9|766.4|76
1587139200000|2020-04-17 16:00:00|775.5|766.8|774.9|767.5|776.9|770|772|766.4|114
1587139500000|2020-04-17 16:05:00|773.8|768.2|772.9|766.4|775.9|769.3|770.6|764.6|151
1587139800000|2020-04-17 16:10:00|772.5|766.7|773.8|766.3|775.4|769.7|770.6|764.6|144
1587140100000|2020-04-17 16:15:00|774.2|765.7|773|765.7|775.1|769.4|770.8|764.1|142
1587140400000|2020-04-17 16:20:00|773.5|765.2|772.9|767.2|775.3|769.5|769.8|762.9|138
1587140700000|2020-04-17 16:25:00|773.9|765.8|772.9|770.1|775.9|770.1|771.1|764|97
1587141000000|2020-04-17 16:30:00|774.9|766.9|773|767.4|776|770.6|772.2|764.9|115
1587141300000|2020-04-17 16:35:00|774.4|765.5|773.2|767.1|775.1|769.2|771.1|763.7|137
1587141600000|2020-04-17 16:40:00|772|769.2|773.2|764.3|774.5|769.2|770.6|762.8|144
1587141900000|2020-04-17 16:45:00|771.5|768.7|772.4|769.6|774.4|769.6|770.9|763|105
1587142200000|2020-04-17 16:50:00|773.8|766.1|772.5|769.7|775.2|770.2|772.4|764.3|99
1587142500000|2020-04-17 16:55:00|774.3|764.6|774|763.7|774.6|769.6|769.7|763.2|164
1587142800000|2020-04-17 17:00:00|772.6|766.9|772.6|763.1|773.9|768.6|770|762.7|442
1587143100000|2020-04-17 17:05:00|771.9|763|773.4|764.2|773.4|768.9|770.3|762.8|134
1587143400000|2020-04-17 17:10:00|773.5|764.1|773.9|764.4|774.3|769.7|771.5|763.8|124
1587143700000|2020-04-17 17:15:00|774.2|764.5|772.4|769.6|774.5|769.9|771.7|764.4|71
1587144000000|2020-04-17 17:20:00|774|765.5|772|769.2|774.5|769.9|771.5|763.5|126
1587144300000|2020-04-17 17:25:00|773.8|764.1|774.5|766.2|775.1|770.4|771.9|764|85
1587144600000|2020-04-17 17:30:00|774.1|767.1|776.2|768.8|777.8|773.8|772.9|765|100
1587144900000|2020-04-17 17:35:00|775.8|773|777.1|769.6|777.3|774.5|775.2|766|137
1587145200000|2020-04-17 17:40:00|777.2|770.8|778.2|775.4|778.6|775.5|777|767.5|79
1587145500000|2020-04-17 17:45:00|778.3|769.6|777.7|770.7|778.8|775.9|777.6|767.6|97
1587145800000|2020-04-17 17:50:00|777.6|771.9|777.7|774.9|778.4|775.2|777.6|767.6|58
1587146100000|2020-04-17 17:55:00|777.9|769.1|777.1|774.3|777.9|774.9|776.9|766.7|27
1587146400000|2020-04-17 18:00:00|777.2|768|776.3|769.6|777.3|774.5|776.2|765.8|38
1587146700000|2020-04-17 18:05:00|776.1|767.8|776.3|768.4|776.5|773.4|775.4|765.5|70
1587147000000|2020-04-17 18:10:00|776.2|767.9|775.4|765.7|777.2|774.4|775.4|765.4|94
1587147300000|2020-04-17 18:15:00|775.9|765.6|776.2|770.3|777.3|774|775.6|765.6|107
1587147600000|2020-04-17 18:20:00|776.3|767.8|776|773.2|776.4|773.3|775.7|765.9|58
1587147900000|2020-04-17 18:25:00|776.1|767.8|775.3|772.5|776.1|773.2|775.3|765.4|50
1587148200000|2020-04-17 18:30:00|775.4|772.6|775.3|766.4|777.1|773.3|775.3|765.3|75
1587148500000|2020-04-17 18:35:00|775.4|765.3|775.3|772.5|776.6|772.9|775.2|765.1|33
1587148800000|2020-04-17 18:40:00|775.4|772.6|775.5|772.7|776.8|772.9|775.4|765.1|47
1587149100000|2020-04-17 18:45:00|775.4|772.6|776.3|766.4|776.7|772.9|775.4|764.8|75
1587149400000|2020-04-17 18:50:00|775.9|773.1|776.3|773.5|777.6|773.7|775.8|765.7|78
1587149700000|2020-04-17 18:55:00|776.2|773.4|776.8|765.7|777.6|773.4|775.7|764.8|73
1587150000000|2020-04-17 19:00:00|776.6|767.6|776.9|774.1|777.8|774.1|776|765.6|41
1587150300000|2020-04-17 19:05:00|778.3|766.8|777|774.2|778.6|774.3|776.7|766.6|39
1587150600000|2020-04-17 19:10:00|776.9|774.1|778.4|767.3|778.4|775|776.9|766.4|79
1587150900000|2020-04-17 19:15:00|777.7|774.9|777.8|775|778.5|775.1|777.3|766.8|89
1587151200000|2020-04-17 19:20:00|777.7|774.9|776.1|773.3|778|774.9|775.5|764.3|93
1587151500000|2020-04-17 19:25:00|777.1|765.5|777.6|770.9|777.9|774.2|776.5|765.5|39
1587151800000|2020-04-17 19:30:00|777.8|768.5|777.7|770.9|778.3|774.7|777.2|765.9|27
1587152100000|2020-04-17 19:35:00|777.9|767.8|776.6|773.8|777.9|774.4|776.6|767.8|10
1587152400000|2020-04-17 19:40:00|776.2|773.4|776.5|773.7|776.6|773.8|775.9|773.1|12
1587152700000|2020-04-17 19:45:00|776.6|773.8|777.5|774.7|777.6|774.8|776.6|773.8|8
1587153000000|2020-04-17 19:50:00|777.6|774.8|777.7|774.9|778.7|775.9|777.6|774.8|46
1587153300000|2020-04-17 19:55:00|777.8|775|778.1|775.3|778.9|776.1|777.7|774.9|29
1587153600000|2020-04-17 20:00:00|778.1|774.6|778.3|774.1|778.6|774.7|778|772.8|44
1587153900000|2020-04-17 20:05:00|778.4|774.2|778.7|774.6|778.7|775.2|778.2|774.1|18
1587154200000|2020-04-17 20:10:00|778.4|774.4|778|774|778.8|774.8|778|774|18
1587154500000|2020-04-17 20:15:00|777.5|773.8|777.5|773.5|777.5|773.8|777.4|773.4|18
1587154800000|2020-04-17 20:20:00|777.4|773.4|778.1|774.3|778.2|774.4|777.4|773.4|31
1587155100000|2020-04-17 20:25:00|778|774.2|778|774.3|778.1|774.4|778|774.2|13
1587155400000|2020-04-17 20:30:00|777.9|774.2|777.6|773.1|778.2|774.4|777.6|773.1|25
1587155700000|2020-04-17 20:35:00|777.5|773|777.9|773.5|778.4|774|777.5|773|50
1587156000000|2020-04-17 20:40:00|777.8|773.4|778.3|773.8|778.3|773.9|777.8|773.3|9
1587156300000|2020-04-17 20:45:00|778.3|775.5|780.1|774.4|780.5|775.5|778.2|774.3|15
1587156600000|2020-04-17 20:50:00|780.2|774.3|780.2|774.3|781.8|774.3|780.2|773.8|7
1587156900000|2020-04-17 20:55:00|780.1|774.2|782.2|774.5|782.7|774.9|780.1|774|15
1587333600000|2020-04-19 22:00:00|777.5|774.4|778.5|775.4|779.2|776.1|777.2|774.4|25
1587333900000|2020-04-19 22:05:00|778.8|775.7|779|775.9|779.6|776.5|778.8|775.7|16
1587334200000|2020-04-19 22:10:00|778.9|775.8|779.3|776.2|779.3|776.2|778.9|775.8|6
1587334500000|2020-04-19 22:15:00|779.4|776.3|779.2|776.1|779.4|776.3|779.1|776|8
1587334800000|2020-04-19 22:20:00|779.1|776|778.3|775.2|779.2|776.1|778.2|775.1|10
1587335100000|2020-04-19 22:25:00|778.2|775.1|778.1|775|778.4|775.3|778|774.9|8
1587335400000|2020-04-19 22:30:00|778|774.9|778.1|775|778.2|775.1|777.7|774.6|21
1587335700000|2020-04-19 22:35:00|778|774.9|777.5|774.4|778|774.9|776.4|773.3|34
1587336000000|2020-04-19 22:40:00|777.4|774.3|775.9|772.8|777.4|774.3|775.5|772.4|23
1587336300000|2020-04-19 22:45:00|776.7|772.2|776.8|772.3|776.8|772.3|775.6|771|37
1587336600000|2020-04-19 22:50:00|776.7|772.2|776.1|771.5|776.7|772.2|775.3|770.7|45
1587336900000|2020-04-19 22:55:00|776.3|771.7|775.7|771|776.7|772|775.7|771|19
1587337200000|2020-04-19 23:00:00|775|771.9|775.5|772.4|775.6|772.5|775|771.9|10
1587337500000|2020-04-19 23:05:00|775.6|772.5|775|772.2|775.7|772.6|774.9|771.8|16
1587337800000|2020-04-19 23:10:00|775.1|772.3|776.3|771.1|776.6|772.4|775.1|771.1|9
1587338100000|2020-04-19 23:15:00|776|771.2|775.5|772.7|776|773|774.9|770.4|20
1587338400000|2020-04-19 23:20:00|775.7|772.9|775.9|773.1|775.9|773.1|775.7|772.9|3
1587338700000|2020-04-19 23:25:00|776|773.2|775.2|772.4|776|773.2|775.2|772.4|7
1587339000000|2020-04-19 23:30:00|775.8|771.7|775.3|771.1|775.8|771.7|774.5|770.4|32
1587339300000|2020-04-19 23:35:00|775.4|770.9|775.1|771|775.4|771.2|775|770.8|17
1587339600000|2020-04-19 23:40:00|775.2|771.1|775.1|771.1|775.3|771.3|775|770.9|25
1587339900000|2020-04-19 23:45:00|775.2|770.8|775.2|771.2|776.2|772.2|774.7|770.4|26
1587340200000|2020-04-19 23:50:00|775.3|771.1|774|769.9|775.3|771.2|773.9|769.9|28
1587340500000|2020-04-19 23:55:00|773.7|769.6|775|770.6|775.9|771.7|773.3|769.2|34
1587340800000|2020-04-20 00:00:00|774.1|771.3|774.2|771.4|774.7|771.9|773.8|771|20
1587341100000|2020-04-20 00:05:00|774.1|771.3|774.1|771.3|774.5|771.7|773.3|770.5|24
1587341400000|2020-04-20 00:10:00|774|771.2|773.6|770.8|774|771.2|773.6|770.8|3
1587341700000|2020-04-20 00:15:00|773.4|770.6|772.6|769.8|774.2|770.6|772.4|769.2|16
1587342000000|2020-04-20 00:20:00|773.6|770.8|773.4|770.6|774.1|771.3|773.4|770.6|23
1587342300000|2020-04-20 00:25:00|773.3|770.5|774.2|771.4|774.9|772.1|772.9|770.1|25
1587342600000|2020-04-20 00:30:00|775|771.1|776.1|771.7|776.1|771.7|775|771|19
1587342900000|2020-04-20 00:35:00|776|771.6|775.7|771.5|776|771.6|775.7|771.3|26
1587343200000|2020-04-20 00:40:00|775.6|771.4|775.1|770.8|776.4|772.2|775|770.7|32
1587343500000|2020-04-20 00:45:00|774.2|771.4|775.3|772.5|777.2|773.2|774.1|771.3|30
1587343800000|2020-04-20 00:50:00|775.5|772.7|775.7|772.9|775.9|773.1|775.1|772.3|33
1587344100000|2020-04-20 00:55:00|775.8|773|775.3|772.5|775.9|773.1|775.2|772.4|23
1587344400000|2020-04-20 01:00:00|775.2|772.4|776|773.2|776.1|773.3|774.5|771.7|39
1587344700000|2020-04-20 01:05:00|775.9|773.1|775.4|772.6|776.2|773.4|775|772.2|32
1587345000000|2020-04-20 01:10:00|775.5|772.7|775.6|770.2|775.7|772.8|774.1|770.2|34
1587345300000|2020-04-20 01:15:00|775.1|769.6|776|773.2|776.2|773.4|774.6|769.4|35
1587345600000|2020-04-20 01:20:00|775.9|773.1|775.5|772.7|776.3|773.5|775.2|772.4|35
1587345900000|2020-04-20 01:25:00|775.8|773|777.2|774.4|777.2|774.4|775.7|772.9|28
1587346200000|2020-04-20 01:30:00|778|773.8|777|772.7|778.2|774|777|772.6|48
1587346500000|2020-04-20 01:35:00|777.1|772.8|777.1|772.9|777.2|772.9|776.7|772.5|17
1587346800000|2020-04-20 01:40:00|777|772.7|777.8|773.4|778.3|774.1|777|772.7|26
1587347100000|2020-04-20 01:45:00|777.2|773.2|777.6|773.3|777.9|773.5|777.2|772.8|15
1587347400000|2020-04-20 01:50:00|777.8|773.4|779.9|775.5|779.9|775.5|777.7|773.3|26
1587347700000|2020-04-20 01:55:00|780.1|775.7|780.6|776.2|780.7|776.2|779.1|774.8|45
1587348000000|2020-04-20 02:00:00|780.9|776.5|781.8|777.4|781.8|777.4|780.7|776.2|50
1587348300000|2020-04-20 02:05:00|782|777.5|781.9|777.4|782.4|777.7|781.5|777.1|38
1587348600000|2020-04-20 02:10:00|781.8|777.2|781.9|777.7|782.4|778.1|781.4|777.1|52
1587348900000|2020-04-20 02:15:00|781.8|777.5|782.5|778.1|783.1|778.7|781.7|777.5|46
1587349200000|2020-04-20 02:20:00|782.4|777.9|784.1|779.7|784.4|780|782.3|777.9|49
1587349500000|2020-04-20 02:25:00|784.4|779.6|784.1|779.7|784.4|779.9|783.4|778.9|32
1587349800000|2020-04-20 02:30:00|783.2|780.4|783.2|780.4|783.6|780.6|782|778.1|49
1587350100000|2020-04-20 02:35:00|783.1|780.3|781.5|778.7|783.1|780.3|781.5|778.7|17
1587350400000|2020-04-20 02:40:00|781.1|778.3|781.4|778.6|781.6|778.8|781|778.2|17
1587350700000|2020-04-20 02:45:00|782|777.8|780.8|776.6|782|777.8|780.4|776.3|30
1587351000000|2020-04-20 02:50:00|780.7|776.5|781.3|777|781.7|777.5|780.5|776.3|32
1587351300000|2020-04-20 02:55:00|781.1|776.9|781.2|776.9|781.2|776.9|781|776.6|15
1587351600000|2020-04-20 03:00:00|781.3|777.2|781.5|777.3|781.8|777.4|781.1|776.8|34
1587351900000|2020-04-20 03:05:00|781.4|777.2|782.2|777.8|782.6|778.3|781.2|776.9|21
1587352200000|2020-04-20 03:10:00|782.3|777.9|782.3|777.9|782.3|777.9|781.6|777.1|17
1587352500000|2020-04-20 03:15:00|781.9|779.1|782.3|779.5|782.8|780|781.3|778.5|25
1587352800000|2020-04-20 03:20:00|782.2|779.4|782.6|779.8|783.6|780.1|782.2|778.2|17
1587353100000|2020-04-20 03:25:00|782.7|779.9|783.1|780.3|784.7|780.6|782.5|779|39
1587353400000|2020-04-20 03:30:00|782.9|780.1|782.2|779.4|782.9|780.1|782|779.2|10
1587353700000|2020-04-20 03:35:00|782.6|779.8|781.5|778.7|782.7|779.9|781.3|778.5|21
1587354000000|2020-04-20 03:40:00|781.4|778.6|782.3|779.5|782.9|779.5|781.4|777.9|7
1587354300000|2020-04-20 03:45:00|782.2|779.4|781.7|778.9|782.3|779.5|781.6|778.8|9
1587354600000|2020-04-20 03:50:00|781.6|778.8|781.5|778.7|782.5|779|781.5|776.5|8
1587354900000|2020-04-20 03:55:00|781.6|778.8|782.3|779.5|782.3|779.5|781.5|778.7|14
1587355200000|2020-04-20 04:00:00|783.2|778.9|785.5|781|786|781.2|783.2|778.8|40
1587355500000|2020-04-20 04:05:00|785.4|780.9|785.4|781.3|785.7|781.4|785.3|780.8|20
1587355800000|2020-04-20 04:10:00|785.5|781.2|785.1|781|785.6|781.4|784.9|780.8|24
1587356100000|2020-04-20 04:15:00|784.4|781.6|785.3|782.5|785.5|782.7|784.1|781.3|15
1587356400000|2020-04-20 04:20:00|785.1|782.3|784.4|781.6|785.1|782.3|784.1|781.3|6
1587356700000|2020-04-20 04:25:00|784.6|781.8|785.6|782.8|785.6|782.8|784.1|781.3|19
1587357000000|2020-04-20 04:30:00|786.2|781.9|786.3|781.8|786.4|782.1|785.6|781.3|45
1587357300000|2020-04-20 04:35:00|786.2|781.9|785.8|781.4|786.3|781.9|785.7|781.2|22
1587357600000|2020-04-20 04:40:00|785.9|781.5|784.5|780.1|786.3|781.9|784.5|779.8|14
1587357900000|2020-04-20 04:45:00|783.6|780.8|783.3|780.5|783.8|781|783.3|780.5|7
1587358200000|2020-04-20 04:50:00|783.4|780.6|782.7|779.9|784.4|780.6|782.7|778.8|7
1587358500000|2020-04-20 04:55:00|782.8|780|781.7|776.1|783.8|780|780.5|775.9|23
1587358800000|2020-04-20 05:00:00|781.6|776|781.4|778.6|781.7|778.6|780.4|775.4|26
1587359100000|2020-04-20 05:05:00|781.3|778.5|781.5|778.7|781.8|779|781|778.2|18
1587359400000|2020-04-20 05:10:00|781.8|779|782.1|779.3|782.8|780|781.8|779|13
1587359700000|2020-04-20 05:15:00|782|779.2|782.7|779.9|782.7|779.9|781.9|779.1|9
1587360000000|2020-04-20 05:20:00|783|780.2|782.9|780.1|783.1|780.3|782.8|780|17
1587360300000|2020-04-20 05:25:00|783.1|780.3|782.5|779.7|783.3|780.5|782.4|779.6|10
1587360600000|2020-04-20 05:30:00|782.7|779.9|782.1|779.3|782.9|780.1|782.1|779.3|6
1587360900000|2020-04-20 05:35:00|782|779.2|781|778.2|782|779.2|781|778.2|12
1587361200000|2020-04-20 05:40:00|781.1|778.3|781.5|778.7|781.6|778.8|781|778.2|10
1587361500000|2020-04-20 05:45:00|781.2|778.4|783.2|780.4|783.2|780.4|780.8|778|19
1587361800000|2020-04-20 05:50:00|783.3|780.5|782.8|780|783.3|780.5|782.6|779.8|21
1587362100000|2020-04-20 05:55:00|782.7|779.9|782.9|780.1|783.3|780.5|782.6|779.8|13
1587362400000|2020-04-20 06:00:00|782.8|780|781.3|778.5|783.5|780.1|781|778|36
1587362700000|2020-04-20 06:05:00|780.8|778|780.8|778|783.4|779.4|779.8|777|51
1587363000000|2020-04-20 06:10:00|780.9|778.1|782.9|780.1|784.3|781|780.5|777.7|34
1587363300000|2020-04-20 06:15:00|783|780.2|782.1|779.3|783.4|780.6|781.8|779|33
1587363600000|2020-04-20 06:20:00|782|779.2|783.5|780.7|783.5|780.7|781.2|778.4|24
1587363900000|2020-04-20 06:25:00|783.6|780.8|782.9|780.1|783.7|780.9|782.4|779.6|16
1587364200000|2020-04-20 06:30:00|783.4|779.2|784.5|780.2|785.2|781|783.4|779.2|83
1587364500000|2020-04-20 06:35:00|784.6|780.3|785|780.6|785.3|781.1|784.5|780.2|40
1587364800000|2020-04-20 06:40:00|784.9|780.5|785.1|780.7|785.4|781|784.6|780.2|33
1587365100000|2020-04-20 06:45:00|785|780.6|785|780.7|785.7|781.4|784.8|780.4|36
1587365400000|2020-04-20 06:50:00|784.7|780.6|784.1|779.7|785.3|780.9|783.7|779.3|43
1587365700000|2020-04-20 06:55:00|784.2|779.8|784|779.7|784.2|779.8|782.8|778.6|26
1587366000000|2020-04-20 07:00:00|783.5|780.7|783.6|780.8|784.3|781.5|783.3|780.5|18
1587366300000|2020-04-20 07:05:00|783.7|780.9|787|784.2|787.2|784.4|783.7|780.9|55
1587366600000|2020-04-20 07:10:00|787.1|784.3|786.2|783.4|787.2|784.4|784.9|782.1|50
1587366900000|2020-04-20 07:15:00|786.7|783.9|784.8|782|786.7|783.9|784.8|782|48
1587367200000|2020-04-20 07:20:00|784.7|781.9|785.6|782.8|785.7|782.9|783.9|781.1|27
1587367500000|2020-04-20 07:25:00|785.1|782.3|783.8|781|785.7|782.9|782.9|780.1|37
1587367800000|2020-04-20 07:30:00|783.7|780.9|785.3|782.5|785.5|782.6|783|780.2|36
1587368100000|2020-04-20 07:35:00|785.2|782.4|784.3|781.5|785.2|782.4|784.1|781.3|20
1587368400000|2020-04-20 07:40:00|784.2|781.4|783.6|780.8|784.2|781.4|782.9|780.1|16
1587368700000|2020-04-20 07:45:00|783.5|780.7|783.8|781|783.8|781|782.8|780|18
1587369000000|2020-04-20 07:50:00|783.7|780.9|782.6|779.8|784.1|781.3|782.6|779.8|38
1587369300000|2020-04-20 07:55:00|782.5|779.7|782.7|779.9|783.8|781|781.8|774.7|52
1587369600000|2020-04-20 08:00:00|782.8|780|784.4|781.6|784.4|781.6|782.5|779.7|40
1587369900000|2020-04-20 08:05:00|784|781.2|784.4|781.6|784.4|781.6|783.6|780.8|21
1587370200000|2020-04-20 08:10:00|784.3|781.5|782.2|779.4|784.5|781.7|781.9|779.1|34
1587370500000|2020-04-20 08:15:00|782.7|779.9|785.1|782.3|785.2|782.4|782.7|779.9|31
1587370800000|2020-04-20 08:20:00|785|782.2|784.6|781.8|785|782.2|784.5|781.7|12
1587371100000|2020-04-20 08:25:00|784.7|781.9|784.6|781.8|785.3|782.5|783.4|780.6|28
1587371400000|2020-04-20 08:30:00|783.8|781|783.8|781|783.8|781|782.9|780.1|15
1587371700000|2020-04-20 08:35:00|783.6|780.8|782.7|779.9|783.8|781|782.6|779.8|24
1587372000000|2020-04-20 08:40:00|783.1|780.3|785.1|782.3|785.6|782.3|783.1|780.3|28
1587372300000|2020-04-20 08:45:00|785.5|782.7|785.3|782.5|788.3|784.3|784.7|781.9|48
1587372600000|2020-04-20 08:50:00|785.2|782.4|784|781.2|786|783.2|784|781.2|42
1587372900000|2020-04-20 08:55:00|784.2|781.4|785.9|783.1|786.5|783.7|784.2|781.4|22
1587373200000|2020-04-20 09:00:00|785.8|783|787.6|784.8|787.7|784.9|785.8|783|60
1587373500000|2020-04-20 09:05:00|787.9|785.1|789.8|787|789.8|787|787.8|785|65
1587373800000|2020-04-20 09:10:00|789.9|787.1|789.6|786.8|791.1|788.3|789.3|786.5|34
1587374100000|2020-04-20 09:15:00|790.3|785.1|789.4|780.6|790.3|786.5|787.5|780.4|44
1587374400000|2020-04-20 09:20:00|787.7|784.9|785.7|779.6|790.2|785.4|785.7|779.4|108
1587374700000|2020-04-20 09:25:00|788.6|779.5|784.2|781.4|788.9|782.9|783.6|778.8|92
1587375000000|2020-04-20 09:30:00|789.2|780.6|784.8|782|790.7|783.4|784.6|780|97
1587375300000|2020-04-20 09:35:00|784.9|782.1|783.6|780.8|790.5|782.1|783.5|780|52
1587375600000|2020-04-20 09:40:00|786.1|780.1|784.6|781.8|790.6|782|783|779.6|89
1587375900000|2020-04-20 09:45:00|786.9|781.3|784.7|781.9|790.7|782.2|784|780.7|71
1587376200000|2020-04-20 09:50:00|784.6|781.8|784.2|781.4|790.7|782.1|784|780.6|63
1587376500000|2020-04-20 09:55:00|784.4|781.6|781.3|778.5|790.2|781.6|781.2|778.4|92
1587376800000|2020-04-20 10:00:00|787.3|778.6|780.4|777.6|788.4|779.6|780.4|776.9|111
1587377100000|2020-04-20 10:05:00|787.3|778.7|780.6|777.8|787.5|779.3|779.6|776.8|111
1587377400000|2020-04-20 10:10:00|781.4|778.6|788.1|778.6|788.4|780.4|780|777.2|111
1587377700000|2020-04-20 10:15:00|780.9|778.1|782.6|779.8|789.3|781|780.6|777.8|78
1587378000000|2020-04-20 10:20:00|789.1|779.6|779.9|777.1|789.5|781.3|779.8|777|112
1587378300000|2020-04-20 10:25:00|781.4|778.6|782.8|780|787|781|779.8|777|147
1587378600000|2020-04-20 10:30:00|782.9|780.1|782|779.2|786.2|780.1|781.7|777|70
1587378900000|2020-04-20 10:35:00|781.9|779.1|782.4|779.6|786.6|779.6|781.9|777.5|34
1587379200000|2020-04-20 10:40:00|782.3|779.5|782.1|779.3|786.9|779.9|781.7|777.1|73
1587379500000|2020-04-20 10:45:00|782|779.2|784.9|776.5|786.2|779.4|780.9|776.5|98
1587379800000|2020-04-20 10:50:00|781|778.2|781.7|778.9|785.6|779|780.8|776.1|65
1587380100000|2020-04-20 10:55:00|784.3|777.3|780.7|777.9|786.2|778.9|780.7|776.8|77
1587380400000|2020-04-20 11:00:00|782.6|777|780.8|778|785.8|778.2|780.6|776.8|83
1587380700000|2020-04-20 11:05:00|781|778.2|779.8|777|785.9|778.3|779.7|776.1|115
1587381000000|2020-04-20 11:10:00|779.9|777.1|779.5|776.7|785.6|778.5|779.4|776|120
1587381300000|2020-04-20 11:15:00|779.4|776.6|777.9|775.1|785.2|776.9|777.7|774.6|100
1587381600000|2020-04-20 11:20:00|778.2|775.4|780.7|777.9|786|778.2|778|775|107
1587381900000|2020-04-20 11:25:00|784.3|777.1|781.4|778.6|786.5|778.9|780.5|776.9|84
1587382200000|2020-04-20 11:30:00|781.6|778.8|781.1|778.3|786.7|779.3|778.6|775.1|106
1587382500000|2020-04-20 11:35:00|785.7|776.7|780.4|777.6|785.7|778.3|779.2|775.6|91
1587382800000|2020-04-20 11:40:00|781.9|776.8|783.6|780.8|788.5|781.8|781.5|776.8|143
1587383100000|2020-04-20 11:45:00|783.5|780.7|784.5|781.7|787.7|782.3|783|776.9|81
1587383400000|2020-04-20 11:50:00|784.6|781.8|785.7|782.9|787.4|782.9|784.2|776.6|93
1587383700000|2020-04-20 11:55:00|785.6|782.8|784.9|782.1|787.2|783|784.6|776.7|78
1587384000000|2020-04-20 12:00:00|784.6|781.8|784.6|781.8|787|782.8|784.4|776.7|64
1587384300000|2020-04-20 12:05:00|784.5|781.7|782.8|780|785.8|781.8|782.6|775|86
1587384600000|2020-04-20 12:10:00|783.8|776.6|782.4|779.6|783.8|780|781.9|774.8|49
1587384900000|2020-04-20 12:15:00|782.5|779.7|783.6|780.8|783.7|780.9|782.4|779.6|37
1587385200000|2020-04-20 12:20:00|783.3|780.5|781.1|778.3|783.8|781|780.8|778|67
1587385500000|2020-04-20 12:25:00|781.2|778.4|780.1|777.3|784.8|779.5|779.7|776.2|60
1587385800000|2020-04-20 12:30:00|780.3|777.5|781.9|779.1|783.9|779.6|779.3|775.9|45
1587386100000|2020-04-20 12:35:00|782.2|779.4|781.6|778.8|783.8|780.7|781|778.2|45
1587386400000|2020-04-20 12:40:00|781.7|778.9|782.1|776.2|783.6|780|780.8|775.3|65
1587386700000|2020-04-20 12:45:00|781.9|776.3|783.2|777.7|783.4|777.7|781.9|776.1|26
1587387000000|2020-04-20 12:50:00|783.5|778.1|783.8|778.6|784.5|779.3|783.5|778.1|31
1587387300000|2020-04-20 12:55:00|783.6|778.5|784|778.8|784.3|779.1|783.5|778.2|25
1587387600000|2020-04-20 13:00:00|784.4|778.9|783.9|778.6|784.8|779.6|783.3|777.9|33
1587387900000|2020-04-20 13:05:00|783.8|778.5|782.1|776.9|783.8|778.5|781.9|776.8|52
1587388200000|2020-04-20 13:10:00|782.4|777.1|781.6|776.4|783|777.7|781.5|776.4|57
1587388500000|2020-04-20 13:15:00|781.7|776.5|781.9|776.7|782|776.9|781.2|776.2|22
1587388800000|2020-04-20 13:20:00|781.7|776.5|781.6|776.4|783|776.8|781.1|775.9|46
1587389100000|2020-04-20 13:25:00|781.7|776.5|783.6|778.5|783.7|778.5|781.7|776.5|55
1587389400000|2020-04-20 13:30:00|783.7|778.6|784.7|779.5|785.2|779.9|783.4|778.2|51
1587389700000|2020-04-20 13:35:00|784.4|779.2|785.7|780.6|786.9|781.4|784.2|778.7|80
1587390000000|2020-04-20 13:40:00|785.8|780.7|786.1|781|786.6|781.6|785.6|780.5|56
1587390300000|2020-04-20 13:45:00|786.2|781.1|785.3|780.3|786.6|781.6|785.3|780.3|54
1587390600000|2020-04-20 13:50:00|785.4|780.4|787.1|782|787.1|782|785.3|780.3|58
1587390900000|2020-04-20 13:55:00|787|781.8|786.1|780.2|787.7|782.6|784.6|776.4|67
1587391200000|2020-04-20 14:00:00|785.9|780.1|782.9|777.4|786|780.5|781.7|776.5|99
1587391500000|2020-04-20 14:05:00|782.8|777.3|783.5|778.4|783.5|778.4|781.4|776|79
1587391800000|2020-04-20 14:10:00|783.6|778.3|784.8|779.6|785|779.9|783.2|778.1|64
1587392100000|2020-04-20 14:15:00|783.2|779.7|781.9|776.6|784|779.7|781.9|776.3|59
1587392400000|2020-04-20 14:20:00|781.7|776.3|782.4|777|782.6|777|781.1|775.8|38
1587392700000|2020-04-20 14:25:00|782.3|776.9|782.2|777|783.3|777.8|781.2|775.8|59
1587393000000|2020-04-20 14:30:00|782.3|777.1|782.9|777.6|783.4|778.1|781|775|55
1587393300000|2020-04-20 14:35:00|783.4|778.1|783|777.6|784.1|778.8|781.1|775.9|74
1587393600000|2020-04-20 14:40:00|783.1|778|782.6|777.5|783.5|778|782.1|776.8|28
1587393900000|2020-04-20 14:45:00|782.7|777.6|783.2|778|783.9|778.8|782.3|777.1|62
1587394200000|2020-04-20 14:50:00|783.1|778.1|782.9|777.5|784.1|778.9|782.9|777.5|49
1587394500000|2020-04-20 14:55:00|783.5|777.9|783.2|778.1|783.5|778.2|783|777.5|64
1587394800000|2020-04-20 15:00:00|783.1|778|784|781.2|785.5|781.4|783.1|778|74
1587395100000|2020-04-20 15:05:00|784.1|781.3|785.1|779.9|786.3|781.4|784.1|779.6|79
1587395400000|2020-04-20 15:10:00|785.2|780|783.4|780.6|785.5|781.2|783.4|779.8|48
1587395700000|2020-04-20 15:15:00|783.3|780.5|783.5|780.7|784|781.2|783.1|780.3|29
1587396000000|2020-04-20 15:20:00|783.6|780.8|781.8|780|783.7|780.9|781.7|779.7|35
1587396300000|2020-04-20 15:25:00|781.7|779.9|781.7|779.9|781.8|780|781.5|779.7|8
1587397200000|2020-04-20 15:40:00|782.6|777.3|780|777.2|782.6|777.7|779.9|777.1|15
1587397500000|2020-04-20 15:45:00|780.1|777.3|783.8|777.3|784.8|778.3|779.7|776.9|41
1587397800000|2020-04-20 15:50:00|784.3||785||785.2||784.3||19
1587398100000|2020-04-20 15:55:00|785.1||784.9||785.5||784.6||16
1587401100000|2020-04-20 16:45:00|783.5|780.7|783|780.2|783.5|780.7|782.2|779.4|20
1587401400000|2020-04-20 16:50:00|782.7|779.9|782.2|779.4|782.7|779.9|782.1|779.3|9
1587401700000|2020-04-20 16:55:00|782.3|779.5|782|779.2|782.3|779.7|781.1|779.1|24
1587402000000|2020-04-20 17:00:00|781.9|779.1|781.1|779.3|782|779.5|780.8|779|16
1587402900000|2020-04-20 17:15:00|781.4|775.2|778.1|775.3|781.4|776.3|777.5|774.7|34
1587403200000|2020-04-20 17:20:00|778|775.2|778.1|775.3|778.2|775.4|777.5|774.7|28
1587403500000|2020-04-20 17:25:00|778.2|775.4|777.9|775.1|778.2|775.4|777.7|774.9|28
1587403800000|2020-04-20 17:30:00|778|775.2|777.9|775.1|778.1|775.3|777.5|774.7|18
1587404100000|2020-04-20 17:35:00|780.2|774.4|777.7|774.9|781.7|775.5|777.2|774.4|37
1587404400000|2020-04-20 17:40:00|777.8|775|780.4|775.3|780.6|776.6|777.8|774.8|39
1587404700000|2020-04-20 17:45:00|778.9|776.1|778.6|775.8|778.9|776.1|778.3|775.5|22
1587405000000|2020-04-20 17:50:00|779|776.2|780.4|777.6|780.6|777.8|778.9|776.1|49
1587405300000|2020-04-20 17:55:00|780.3|777.5|779|776.2|780.3|777.5|778.9|776.1|36
1587405600000|2020-04-20 18:00:00|778.9|776.1|779.4|776.6|779.4|776.6|778.9|776.1|4
1587405900000|2020-04-20 18:05:00|779.5|776.7|778.9|776.1|779.5|776.7|778.9|776.1|13
1587406200000|2020-04-20 18:10:00|779|776.2|777.7|774.9|779.1|776.3|777.4|774.6|33
1587406500000|2020-04-20 18:15:00|777.6|774.8|776.7|773.9|777.6|774.8|775|772.2|74
1587406800000|2020-04-20 18:20:00|776.6|773.8|775.7|772.9|776.9|774.1|775.7|772.9|36
1587407100000|2020-04-20 18:25:00|775.3|772.5|774.9|772.1|775.9|773.1|774.6|771.8|52
1587407400000|2020-04-20 18:30:00|774.8|771.8|775|771.7|777.3|773.3|774.7|771.6|53
1587407700000|2020-04-20 18:35:00|775.1|771.9|775.6|772.3|775.6|772.4|775.1|771.9|22
1587408000000|2020-04-20 18:40:00|775.8|772.4|775.7|772.3|775.8|772.4|775.4|772|21
1587408300000|2020-04-20 18:45:00|775.2|772.4|775|772.2|775.4|772.6|774.9|772.1|21
1587408600000|2020-04-20 18:50:00|774.9|772.1|775.3|772.5|775.5|772.7|774.6|771.8|9
1587408900000|2020-04-20 18:55:00|774.8|772|776.9|770.7|777.6|773|774.6|770.7|24
1587409200000|2020-04-20 19:00:00|776.8|770.6|778.5|772.3|779.1|772.9|776.7|770.5|37
1587409500000|2020-04-20 19:05:00|778.4|772.2|777.6|771.2|778.4|772.2|777.3|771.1|23
1587409800000|2020-04-20 19:10:00||771.1||771.2||771.2||771.1|2
1587410100000|2020-04-20 19:15:00|777.5|771.1|777.5|771.1|777.7|771.2|777.5|771|12
1587410400000|2020-04-20 19:20:00|777.6|771.2|777.7|771.3|777.7|771.3|777.6|771.2|3
1587410700000|2020-04-20 19:25:00|777.6|771.2|778.4|772|778.4|772|777.6|771.2|11
1587411000000|2020-04-20 19:30:00|778.3|771.9|778.9|772.4|779|772.5|778.2|771.8|19
1587411300000|2020-04-20 19:35:00|779.1|772.5|779.2|773|779.9|773.5|779.1|772.5|47
1587411600000|2020-04-20 19:40:00|779.5|773.2|778.8|772.6|779.5|773.3|778.6|772.4|27
1587411900000|2020-04-20 19:45:00|778.9|772.5|778.4|772.1|778.9|772.7|778.4|772.1|18
1587412200000|2020-04-20 19:50:00|778.3|772.2|778.3|772|778.6|772.3|777.7|771.5|82
1587412500000|2020-04-20 19:55:00|778.4|771.9|778|771.6|778.5|772.1|778|771.5|30
1587412800000|2020-04-20 20:00:00|775.7|772.9|776.2|773.4|776.3|773.5|775.6|772.8|20
1587413100000|2020-04-20 20:05:00|776.3|773.5|775.1|772.3|776.3|773.5|774.9|772.1|18
1587413400000|2020-04-20 20:10:00|775.3|772.5|775.4|772.6|776|773.2|774.7|771.9|16
1587413700000|2020-04-20 20:15:00|775.5|772.7|775.6|772.8|775.7|772.9|775.5|772.7|4
1587414000000|2020-04-20 20:20:00|775.7|772.9|775.7|772.9|775.7|772.9|775.6|772.8|5
1587414300000|2020-04-20 20:25:00|775.6|772.8|775.8|773|775.8|773|775|772.2|8
1587414600000|2020-04-20 20:30:00|775.6|772.8|775.5|772.7|775.7|772.9|775.5|772.7|8
1587414900000|2020-04-20 20:35:00|775.6|772.8|776.1|773.3|776.1|773.3|775.6|772.8|7
1587415200000|2020-04-20 20:40:00|776|773.2|776.2|773.4|776.2|773.4|776|773.2|11
1587415500000|2020-04-20 20:45:00|776.3|773.5|775.5|772.7|777.2|774.4|775.4|772.6|29
1587415800000|2020-04-20 20:50:00|775.6|772.8|775.2|772.4|775.7|772.9|775.2|772.4|8
1587416100000|2020-04-20 20:55:00|775.4|772.6|775.8|773|776.1|773.3|775.4|772.6|21
1587420000000|2020-04-20 22:00:00|775|772.2|774.4|771.6|775.2|772.4|774.4|771.6|18
1587420300000|2020-04-20 22:05:00|774.2|771.4|775.2|772.4|775.2|772.4|774.2|771.4|10
1587420600000|2020-04-20 22:10:00|775.1|772.3|775.1|772.3|775.1|772.3|775.1|772.3|1
1587420900000|2020-04-20 22:15:00|775|772.2|774.9|772.1|775.1|772.3|774.9|772.1|4
1587421200000|2020-04-20 22:20:00|774.3|771.5|774.5|771.7|774.6|771.8|774.1|771.3|13
1587421500000|2020-04-20 22:25:00|774.4|771.6|774.4|771.6|774.4|771.6|774.4|771.6|1
1587421800000|2020-04-20 22:30:00|774.6|768.9|775.8|773|776.3|773.1|773.3|768.9|54
1587422100000|2020-04-20 22:35:00|775.9|770.4|775.6|772.8|776.1|772.9|774.9|769.9|22
1587422400000|2020-04-20 22:40:00|775.9|773.1|775|772.2|776.4|773.2|773.9|769.7|54
1587422700000|2020-04-20 22:45:00|775.1|772.3|775.3|772.5|775.6|772.6|774.5|770.1|33
1587423000000|2020-04-20 22:50:00|775.4|772.6|776.6|773.8|777.2|773.9|775|770.2|48
1587423300000|2020-04-20 22:55:00|777.1|770.6|776.7|773.9|777.2|774|776.1|770.5|13
1587423600000|2020-04-20 23:00:00|776.8|774|776.5|773.7|777.3|774|775.8|770.4|45
1587423900000|2020-04-20 23:05:00|776.6|773.8|775.1|772.3|777|773.8|774.5|769.6|29
1587424200000|2020-04-20 23:10:00|775.5|769.7|775.4|772.6|775.9|772.7|774.6|769.7|23
1587424500000|2020-04-20 23:15:00|775.8|770.3|775.4|772.6|775.8|772.7|774.7|769.8|9
1587424800000|2020-04-20 23:20:00|775.5|772.7|775.5|772.7|775.6|772.8|775.4|772.6|5
1587425100000|2020-04-20 23:25:00|775.6|772.8|775.5|772.7|775.7|772.9|775.5|772.7|7
1587425400000|2020-04-20 23:30:00|775.4|772.6|775.3|772.5|775.4|772.6|775.3|772.5|2
1587425700000|2020-04-20 23:35:00|775.2|772.4|775.6|772.8|775.6|772.8|775.2|772.4|4
1587426000000|2020-04-20 23:40:00|775.5|772.7|775.8|773|776|773.2|775.5|772.7|8
1587426300000|2020-04-20 23:45:00|775.7|772.9|775.4|772.6|775.7|772.9|775.4|772.6|5
1587426600000|2020-04-20 23:50:00|775.5|772.7|775.4|772.6|775.5|772.7|775.3|772.5|8
1587426900000|2020-04-20 23:55:00|775.3|772.5|775|772.2|775.3|772.5|774.9|772.1|11
1587427200000|2020-04-21 00:00:00|775.1|772.3|775.3|772.5|775.4|772.6|774.9|772.1|9
1587427500000|2020-04-21 00:05:00|775.2|772.4|776.1|773.3|776.1|773.3|775.1|772.3|15
1587427800000|2020-04-21 00:10:00|776.2|773.4|773.8|771|776.2|773.4|773.7|770.9|43
1587428100000|2020-04-21 00:15:00|773.7|770.9|771.4|768.6|773.7|770.9|769.7|766.9|67
1587428400000|2020-04-21 00:20:00|771.5|768.7|770.2|767.4|771.7|768.9|770.1|767.3|46
1587428700000|2020-04-21 00:25:00|770.3|767.5|769.6|766.8|770.5|767.7|769.6|766.8|31
1587429000000|2020-04-21 00:30:00|769.7|766.9|771.9|769.1|773.1|769.6|769.7|766.9|18
1587429300000|2020-04-21 00:35:00|772.5|769.7|773.4|770.6|773.4|770.6|771.8|769|17
1587429600000|2020-04-21 00:40:00|773.3|770.5|773.6|770.8|773.8|771|773.2|770.4|27
1587429900000|2020-04-21 00:45:00|773.7|770.9|775.6|772.8|776.1|773.3|773.7|770.9|30
1587430200000|2020-04-21 00:50:00|775.5|772.7|774.6|771.8|775.6|772.8|774.3|771.5|42
1587430500000|2020-04-21 00:55:00|774.4|771.6|774.8|772|774.8|772|774.1|771.3|31
1587430800000|2020-04-21 01:00:00|775.1|771.9|776.2|772.8|776.5|773.1|774.8|771.5|79
1587431100000|2020-04-21 01:05:00|776.3|772.7|775.9|772.5|777.3|773.5|775.9|772.4|40
1587431400000|2020-04-21 01:10:00|775.8|772.6|777.2|774.1|777.8|774.2|775.8|772.6|21
1587431700000|2020-04-21 01:15:00|776.5|773.7|780.1|777.3|780.3|777.5|776.4|773.6|34
1587432000000|2020-04-21 01:20:00|780|777.2|780.4|777.6|780.4|777.6|778.4|775.6|41
1587432300000|2020-04-21 01:25:00|780.3|777.5|779.5|776.7|780.3|777.5|779|776.2|12
1587432600000|2020-04-21 01:30:00|779.9|777.1|778.4|775.6|779.9|777.1|778.3|775.5|18
1587432900000|2020-04-21 01:35:00|778.2|775.4|775.5|772.7|778.6|775.8|775.2|772.4|30
1587433200000|2020-04-21 01:40:00|775.4|772.6|773.8|771|775.4|772.6|773.6|770.8|48
1587433500000|2020-04-21 01:45:00|773.6|770.8|773.7|770.9|774|771.2|772.7|769.9|48
1587433800000|2020-04-21 01:50:00|773.6|770.8|774.5|771.7|775.3|772.5|773.1|770.3|26
1587434100000|2020-04-21 01:55:00|774.6|771.8|772.1|769.3|774.9|772.1|772.1|769.3|22
1587434400000|2020-04-21 02:00:00|772|769.2|772.3|769.5|773|770.2|771.6|768.8|26
1587434700000|2020-04-21 02:05:00|772.1|769.3|772.4|769.6|772.8|770|771.1|768.3|64
1587435000000|2020-04-21 02:10:00|772.5|769.7|772.4|769.6|773.1|770.3|772|769.2|49
1587435300000|2020-04-21 02:15:00|772.6|769.3|772.2|769|772.7|769.3|771.8|768.5|51
1587435600000|2020-04-21 02:20:00|771.8|768.8|771.6|768.4|771.9|768.8|771.3|768|28
1587435900000|2020-04-21 02:25:00|771.7|768.3|767|763.9|771.8|768.5|766.2|762.5|91
1587436200000|2020-04-21 02:30:00|766.9|764.1|767.4|764.6|769.1|766.3|766.2|763.4|74
1587436500000|2020-04-21 02:35:00|767.2|764.4|765.6|762.8|768.2|765.4|765.4|762.6|50
1587436800000|2020-04-21 02:40:00|765.5|762.7|767.2|764.4|767.9|765.1|764.9|762.1|66
1587437100000|2020-04-21 02:45:00|767.1|764.3|769.6|766.8|769.8|767|766.8|764|45
1587437400000|2020-04-21 02:50:00|769.7|766.9|771.8|766.7|773.9|767.5|768.6|765.4|31
1587437700000|2020-04-21 02:55:00|771.6|766.5|769.7|766.9|774.1|768.4|769.6|766.3|34
1587438000000|2020-04-21 03:00:00|771.4|766.2|769.9|764.8|771.4|767.8|767.7|763.8|55
1587438300000|2020-04-21 03:05:00|769.8|764.9|771.5|766.3|771.7|766.4|769.8|764.9|37
1587438600000|2020-04-21 03:10:00|771.2|766.2|771.4|765.2|771.4|766.2|768.8|763.1|59
1587438900000|2020-04-21 03:15:00|771.1|765.5|770.6|765.3|772.1|766.4|769.9|764.6|18
1587439200000|2020-04-21 03:20:00|771.4|766.1|769.7|764.5|771.4|766.1|769.7|764.5|19
1587439500000|2020-04-21 03:25:00|770.6|765|767|761.8|771|765.8|765.4|760.2|53
1587439800000|2020-04-21 03:30:00|767.5|763.5|771.1|766|772.1|766.1|767.5|763.4|44
1587440100000|2020-04-21 03:35:00|771.2|765.5|771.9|766.5|772.3|766.9|770.7|765.5|41
1587440400000|2020-04-21 03:40:00|772|766.6|770.7|765.3|772.3|766.9|770.7|765.3|46
1587440700000|2020-04-21 03:45:00|770.8|765.4|771.8|766.5|772.1|766.8|770.8|765.4|42
1587441000000|2020-04-21 03:50:00|771.7|766.4|771.7|766.4|772.4|767.1|771.4|766.1|21
1587441300000|2020-04-21 03:55:00|771.8|766.3|771.7|766.3|771.8|766.3|771.7|766.3|2
1587441600000|2020-04-21 04:00:00|771.6|766|774.1|768.9|774.2|768.9|771.3|766|23
1587441900000|2020-04-21 04:05:00|773.9|768.7|773.3|768|774.8|769.5|773.3|768|32
1587442200000|2020-04-21 04:10:00|773.4|768.1|773.3|767.8|773.4|768.1|773.3|767.7|10
1587442500000|2020-04-21 04:15:00|773.1|767.9|772.6|765.6|773.6|768.3|772.6|765.6|18
1587442800000|2020-04-21 04:20:00|772.5|765.7|772.5|766|772.5|766.1|772.4|765.7|12
1587443100000|2020-04-21 04:25:00|773|766.8|773|767.9|773|768|772.4|766.8|11
1587443400000|2020-04-21 04:30:00|772.9|767.8|772.1|766.9|773.8|768.5|772.1|766.9|8
1587443700000|2020-04-21 04:35:00|772.5|767|772.1|767.1|772.6|767.5|772.1|767|14
1587444000000|2020-04-21 04:40:00|771|768.2|772|766.9|772.6|768.6|770.7|766.8|36
1587444300000|2020-04-21 04:45:00|771.8|766.7|772.6|767.4|772.6|767.4|771.8|766.7|22
1587444600000|2020-04-21 04:50:00|772.7|767.6|772.5|767.3|772.7|767.6|772.4|767.3|19
1587444900000|2020-04-21 04:55:00|772.4|767.2|772.8|767.7|772.9|767.8|772.2|767.1|33
1587445200000|2020-04-21 05:00:00|772.7|767.6|772.5|767.5|772.9|767.7|771.9|766.8|23
1587445500000|2020-04-21 05:05:00|772.7|767.6|773.3|768.1|774.6|768.9|772.7|767.6|48
1587445800000|2020-04-21 05:10:00|774.4|769|773.9|768.7|774.4|769|773.4|768|32
1587446100000|2020-04-21 05:15:00|773.8|768.6|774.3|769.2|774.3|769.3|772.9|767.8|21
1587446400000|2020-04-21 05:20:00|774.4|769.3|775|769.9|775.3|770.2|774.3|769.2|67
1587446700000|2020-04-21 05:25:00|775.1|769.8|774.7|769.2|775.1|769.9|774.5|769.1|37
1587447000000|2020-04-21 05:30:00|774.8|769.3|775.2|769.9|775.3|769.9|774.6|769.2|43
1587447300000|2020-04-21 05:35:00|775.3|770|775.2|770.2|775.3|770.2|775.1|769.9|23
1587447600000|2020-04-21 05:40:00|775.1|770.1|774|768.9|775.1|770.1|773.9|768.7|43
1587447900000|2020-04-21 05:45:00|773.7|769|773.6|768.2|773.9|769|773.2|767.8|25
1587448200000|2020-04-21 05:50:00|773.5|768.3|774.3|768.9|774.4|768.9|773.5|768.3|19
1587448500000|2020-04-21 05:55:00|774.6|769.2|773.8|768.3|775.1|769.2|773.8|768.3|49
1587448800000|2020-04-21 06:00:00|773.7|768.2|774.9|769.7|774.9|769.7|773.5|768|54
1587449100000|2020-04-21 06:05:00|775.1|770|774.2|769.1|775.8|770.6|774.2|769.1|56
1587449400000|2020-04-21 06:10:00|774.3|769.2|774.1|769|774.7|769.5|774|768.9|30
1587449700000|2020-04-21 06:15:00|774.2|768.9|774.8|769.6|774.9|769.6|774.1|768.9|29
1587450000000|2020-04-21 06:20:00|775.3|769.7|776.4|771.2|776.4|771.2|775|769.7|49
1587450300000|2020-04-21 06:25:00|776.3|771.1|775.7|770.5|776.4|771.2|775.6|770.3|40
1587450600000|2020-04-21 06:30:00|775.8|770.6|775.9|770.7|776.5|771.3|775.8|770.6|33
1587450900000|2020-04-21 06:35:00|777.4|771.7|776.9|771.8|777.5|772.2|776.8|771.6|12
1587451200000|2020-04-21 06:40:00|776.8|771.4|775.2|770|776.8|771.8|775.1|770|18
1587451500000|2020-04-21 06:45:00|775.7|770.5|775.4|770|775.8|770.6|775.1|769.9|24
1587451800000|2020-04-21 06:50:00|775.3|769.5|775.3|769.9|775.4|770|774.9|769.5|11
1587452100000|2020-04-21 06:55:00|775.5|770.2|775.4|770.2|775.7|770.5|775|769.8|15
1587452400000|2020-04-21 07:00:00|775.8|770.4|775.7|770.5|778.4|771.5|775.5|770.3|73
1587452700000|2020-04-21 07:05:00|777.9|770.7|776.1|770.8|779.3|771.9|776|770.7|82
1587453000000|2020-04-21 07:10:00|777.9|770.5|774.9|769.8|778|770.8|774.9|769.8|75
1587453300000|2020-04-21 07:15:00|774.7|769.7|774.8|769.7|777.9|770.5|774.6|769.6|38
1587453600000|2020-04-21 07:20:00|774.7|769.6|774.2|769|776.9|769.6|774.1|766.7|43
1587453900000|2020-04-21 07:25:00|775.9|767.2|774.3|767.4|776|769.1|773.4|766.5|65
1587454200000|2020-04-21 07:30:00|774.1|767.6|774.7|767.1|775.2|768.5|772.6|765.7|111
1587454500000|2020-04-21 07:35:00|774.4|767.4|773.8|765.6|775.2|768.6|772.3|765.4|104
1587454800000|2020-04-21 07:40:00|772.3|767.1|772.9|764.3|773.7|767.2|769.8|762.3|168
1587455100000|2020-04-21 07:45:00|773|763.6|773.7|764.5|775.2|769.8|772.4|763.5|158
1587455400000|2020-04-21 07:50:00|773.2|766.5|774.3|766.1|774.8|769.6|773|764.6|64
1587455700000|2020-04-21 07:55:00|774.2|767.2|773.5|768.1|774.7|769.4|772.8|762.4|119
1587456000000|2020-04-21 08:00:00|773.2|764.5|772.3|764.3|773.4|768|772.2|762.4|60
1587456300000|2020-04-21 08:05:00|772.4|767|771.4|763.4|772.4|767|771|762.1|101
1587456600000|2020-04-21 08:10:00|771.8|766.5|771.6|763.2|772|766.6|771.3|762.3|73
1587456900000|2020-04-21 08:15:00|771.7|763.9|769.9|763.5|771.7|765.8|769.6|762|67
1587457200000|2020-04-21 08:20:00|769.8|763.8|767.6|762.5|771.2|765.2|767.6|761.1|104
1587457500000|2020-04-21 08:25:00|768|761.6|768.3|762.5|768.6|763.1|767.6|761.1|106
1587457800000|2020-04-21 08:30:00|768.6|761.8|767.7|760.8|769.5|763.6|767.2|760.7|101
1587458100000|2020-04-21 08:35:00|767.6|761.1|766.3|760.3|768.1|762.1|766.2|759.5|82
1587458400000|2020-04-21 08:40:00|766.8|759.4|765|759.5|766.8|760.9|765|758.8|102
1587458700000|2020-04-21 08:45:00|765.9|759|768.1|763|768.8|763.1|764.3|758.9|151
1587459000000|2020-04-21 08:50:00|768.6|761.5|766|763.2|768.7|763.2|766|760.7|92
1587459300000|2020-04-21 08:55:00|768.2|761.2|766|760.9|768.7|763.5|765.2|760.2|88
1587459600000|2020-04-21 09:00:00|767.2|760.4|766.2|761|768.5|762.4|764.8|759.5|83
1587459900000|2020-04-21 09:05:00|765.1|762.3|764.9|759.8|767.2|762.7|764.1|759.4|111
1587460200000|2020-04-21 09:10:00|765.4|759.9|764.8|759.7|768.5|762.5|763.8|759.5|120
1587460500000|2020-04-21 09:15:00|764.7|759.6|765.3|760|766.2|761|763.7|758.2|112
1587460800000|2020-04-21 09:20:00|765.2|759.9|765.7|759.9|765.7|760.1|760.4|755.7|184
1587461100000|2020-04-21 09:25:00|766.1|760.4|765.8|758.8|766.3|760.4|763.4|757|107
1587461400000|2020-04-21 09:30:00|765.7|758.7|758.2|752.1|765.8|758.8|756.2|748|150
1587461700000|2020-04-21 09:35:00|757.3|752.2|754.9|748.2|757.3|752.2|750.1|744.5|142
1587462000000|2020-04-21 09:40:00|754.5|746.9|752.4|744.5|758.4|748.3|750.6|741.6|170
1587462300000|2020-04-21 09:45:00|752.5|745.5|751.4|743|753.1|745.5|748.3|741.3|88
1587462600000|2020-04-21 09:50:00|751.2||750.3||752.1||748.9||94
1587462900000|2020-04-21 09:55:00|750.5|744.6|750.2|744.3|752|744.6|747.2|743.1|133
1587463200000|2020-04-21 10:00:00|750.3|744.1|750.4|747.6|751.4|747.6|749.1|743.6|72
1587463500000|2020-04-21 10:05:00|750.5|747.7|754|746.7|755.7|748.1|748.5|742.4|103
1587463800000|2020-04-21 10:10:00|754.1|746.8|754.8|747.2|755.8|748.2|753.4|746.2|53
1587464100000|2020-04-21 10:15:00|756.2|746.3|752.8|745.2|756.3|747.3|752.4|743.2|98
1587464400000|2020-04-21 10:20:00|753.2|745.1|750.6|742.2|753.4|745.1|749.9|741.6|97
1587464700000|2020-04-21 10:25:00|751|741.9|751.8|744.2|753.9|744.2|749.7|741.7|105
1587465000000|2020-04-21 10:30:00|754.2|744.8|755.5|746.1|756.7|746.5|751.5|743.2|132
1587465300000|2020-04-21 10:35:00|755|746.2|756.9|747.9|758.6|748.6|753.9|746.1|110
1587465600000|2020-04-21 10:40:00|756.8|748|755.2|747.8|757.6|748.4|755|747.2|75
1587465900000|2020-04-21 10:45:00|756.1|747.3|754.4|746|757.1|748.4|753.5|745.6|64
1587466200000|2020-04-21 10:50:00|754.2|746.2|755|747.5|756.3|747.6|753.3|745.1|97
1587466500000|2020-04-21 10:55:00|756.2|746.2|754.1|746|756.2|747|753.1|745|98
1587466800000|2020-04-21 11:00:00|753.8|746.1|750.3|742.9|753.8|746.2|750.3|741.9|131
1587467100000|2020-04-21 11:05:00|750.4|743|750.1|741.4|751.6|743|748.4|738.8|98
1587467400000|2020-04-21 11:10:00|748.5|741.3|742.6|734.1|749.9|741.5|741.6|733.7|180
1587467700000|2020-04-21 11:15:00|743.1|733.7|734.3|726.9|743.5|735.5|733.7|726.9|239
1587468000000|2020-04-21 11:20:00|733.7|726.4|742.4|739.6|742.4|739.6|733.7|726.4|133
1587468300000|2020-04-21 11:25:00|742.3|740.5|744.7|734.6|744.8|740.6|742|734|108
1587468600000|2020-04-21 11:30:00|738.4|730.8|737.2|730|738.9|734.7|735.4|729.5|140
1587468900000|2020-04-21 11:35:00|737.3|730.1|734.2|726.6|740.1|732.7|731|723.3|124
1587469200000|2020-04-21 11:40:00|733.4|725.8|733.2|725.8|733.8|726.1|728.2|720.9|137
1587469500000|2020-04-21 11:45:00|733.1|725.7|735.2|727.8|737.7|729.2|732.6|723.4|150
1587469800000|2020-04-21 11:50:00|735.1|727.7|727.8|720.5|736.5|728.8|726.9|716.2|192
1587470100000|2020-04-21 11:55:00|727.7|717.3|726.8|720.3|728.6|721.7|725.6|717.2|150
1587470400000|2020-04-21 12:00:00|726.1|719.4|730.6|724.2|730.8|724.5|725.3|718.9|164
1587470700000|2020-04-21 12:05:00|731|724.1|722.9|720.1|731.4|725|722.2|718|136
1587471000000|2020-04-21 12:10:00|723.2|720.4|731.4|728.6|732.1|728.6|723.2|719.3|126
1587471300000|2020-04-21 12:15:00|732.2|729.4|732.1|729.3|735.8|731.9|731|728.2|97
1587471600000|2020-04-21 12:20:00|731.5|728.7|728.6|725.8|733.6|730.8|727.9|725.1|110
1587471900000|2020-04-21 12:25:00|728.2|725.4|727.3|724.5|730.7|727.1|725.6|722.8|108
1587472200000|2020-04-21 12:30:00|727.1|724.3|729|726.2|729.5|726.7|725.9|723.1|82
1587472500000|2020-04-21 12:35:00|728.9|726.1|726.4|723.6|729.4|726.6|725.9|723.1|78
1587472800000|2020-04-21 12:40:00|726.3|723.5|724.5|721.7|728.4|724.4|723.4|720.6|105
1587473100000|2020-04-21 12:45:00|724.4|721.6|718.4|715.6|726.6|722.9|718.4|715.6|94
1587473400000|2020-04-21 12:50:00|718.1|715.3|719.7|716.9|723|718.7|718|714.8|150
1587473700000|2020-04-21 12:55:00|719.8|717|722.5|719.7|723.8|721|719.8|717|104
1587474000000|2020-04-21 13:00:00|722.9|720.1|720.9|715.5|722.9|720.1|716.9|712.9|110
1587474300000|2020-04-21 13:05:00|720.7|715.3|723|717.5|723.5|717.9|719.1|713.7|102
1587474600000|2020-04-21 13:10:00|722.9|717.3|723.3|718.2|725.8|720.6|722.5|717.2|140
1587474900000|2020-04-21 13:15:00|722.8|717.7|723|720.2|725.3|721|722.4|717.4|98
1587475200000|2020-04-21 13:20:00|724.1|719|726.5|721.4|726.5|721.4|722.9|719|65
1587475500000|2020-04-21 13:25:00|727.3|722.2|732.9|727.7|732.9|727.7|727.3|722.2|107
1587475800000|2020-04-21 13:30:00|732.2|727.6|730.3|724.8|733.7|728.3|730.1|724.5|122
1587476100000|2020-04-21 13:35:00|730.1|725|727.3|722.1|730.4|725.3|727|721.9|99
1587476400000|2020-04-21 13:40:00|727.2|722|732.8|727.4|733.7|728.2|726.3|721.2|129
1587476700000|2020-04-21 13:45:00|732.7|727.3|735.3|730|735.5|730.2|731.2|725.8|119
1587477000000|2020-04-21 13:50:00|735.4|731.5|737.9|732.7|740.2|734.5|735.4|728.3|176
1587477300000|2020-04-21 13:55:00|738|732.9|740.7|734.4|743.4|738.2|736.2|731|213
1587477600000|2020-04-21 14:00:00|741.2|734.8|741.1|735.5|742.1|736.1|737.9|732.5|129
1587477900000|2020-04-21 14:05:00|739.4|733.8|736.3|731.1|740|734.4|735.7|730.4|127
1587478200000|2020-04-21 14:10:00|736.4|731.2|737.8|732.5|738.1|732.8|734.3|729.1|88
1587478500000|2020-04-21 14:15:00|737.3|732.1|735.8|730.6|737.8|732.5|734.3|729.1|78
1587478800000|2020-04-21 14:20:00|735.7|730.5|742.5|737.3|742.8|737.5|735.7|730.5|193
1587479100000|2020-04-21 14:25:00|741.7|736.5|743|738|743|738|740.4|735.2|127
1587479400000|2020-04-21 14:30:00|743.1|738.1|744.8|739.8|745.3|740|741|735.9|95
1587479700000|2020-04-21 14:35:00|745.7|740.6|743.4|738.2|745.7|740.6|742|736.1|100
1587480000000|2020-04-21 14:40:00|743.3|738.1|740.4|735.2|744.5|739.3|740.4|735.2|87
1587480300000|2020-04-21 14:45:00|740.2|735.1|742.3|737.2|743|737.8|739.7|734.5|58
1587480600000|2020-04-21 14:50:00|742.2|737.1|743.1|738|744.4|739.2|741.9|736.8|67
1587480900000|2020-04-21 14:55:00|743.5|738.4|743.4|738.3|744.6|739.5|742.9|737.8|58
1587481200000|2020-04-21 15:00:00|743.3|738.4|745.9|740.8|746.6|741.5|742.6|737.4|70
1587481500000|2020-04-21 15:05:00|745.8|740.7|743.8|738.7|747.4|742.4|743.8|738.5|101
1587481800000|2020-04-21 15:10:00|744.1|739|741.9|736.7|744.4|739.3|740.5|735.4|74
1587482100000|2020-04-21 15:15:00|741.8|736.6|741.9|736.7|741.9|736.7|739.6|734.5|60
1587482400000|2020-04-21 15:20:00|742|736.6|743.7|738.5|745.1|739.9|741.4|736.1|100
1587482700000|2020-04-21 15:25:00|743.6|738.4|741.3|738.5|744.5|739.6|741|737.2|97
1587483000000|2020-04-21 15:30:00|742.4|737.4|743.3|738.2|744.2|739|740.8|736.9|90
1587483300000|2020-04-21 15:35:00|743.4|738.3|748.7|743.3|748.7|743.6|741.6|737.1|75
1587483600000|2020-04-21 15:40:00|748.8|743.6|746.5|741.1|749.4|743.8|746.5|741.1|89
1587483900000|2020-04-21 15:45:00|746.6|741.3|746.5|741.2|747|741.7|745.6|740.2|60
1587484200000|2020-04-21 15:50:00|745.7|741.3|745|739.6|745.9|741.3|742.7|737.6|76
1587484500000|2020-04-21 15:55:00|745.1|739.4|746.6|741.5|746.8|741.8|744.4|739.1|78
1587484800000|2020-04-21 16:00:00|746.5|741.6|748.8|743.7|749.1|743.9|745.6|740.5|104
1587485100000|2020-04-21 16:05:00|748.9|743.8|750|744.9|750.8|746.9|747.5|742.4|133
1587485400000|2020-04-21 16:10:00|750.2|745.1|750.5|745.3|752.9|747.7|750|744.8|117
1587485700000|2020-04-21 16:15:00|749.6|745.2|749.7|744.5|750.3|745.2|748.7|743.5|50
1587486000000|2020-04-21 16:20:00|749.6|743.8|748.3|743.3|749.6|744.8|747|742.5|80
1587486300000|2020-04-21 16:25:00|748.2|743.2|754.3|749.3|754.5|749.3|747.5|742.8|79
1587486600000|2020-04-21 16:30:00|754.4|749.4|755.1|749.9|756.7|751.6|754.4|748.9|127
1587486900000|2020-04-21 16:35:00|755|749.8|755|749.7|755.8|750.6|753.6|748.1|43
1587487200000|2020-04-21 16:40:00|755.2|750|757.2|751.8|761.7|756.3|755.2|750|150
1587487500000|2020-04-21 16:45:00|757.3|751.5|755.8|750.3|758|752.4|754.5|748.9|108
1587487800000|2020-04-21 16:50:00|755.5|750|757.4|751.9|758.3|752.7|755.3|749.8|71
1587488100000|2020-04-21 16:55:00|757.3|751.8|754.1|748.9|757.7|752.4|754|748.8|88
1587488400000|2020-04-21 17:00:00|754|748.7|755.3|752.5|759.6|755.7|753.3|748.1|239
1587488700000|2020-04-21 17:05:00|755.2|752.4|754.6|749.2|758.5|754.7|754.1|749.1|143
1587489000000|2020-04-21 17:10:00|754.9|749.5|754.3|749.3|755|750|752.2|747.8|58
1587489300000|2020-04-21 17:15:00|754.4|749.4|754.7|749.6|755.9|750.8|752.3|748.9|58
1587489600000|2020-04-21 17:20:00|754.8|749.7|752.7|747.4|756.5|751.3|752.7|747.4|67
1587489900000|2020-04-21 17:25:00|753.4|748.2|752.7|747.6|753.9|748.7|752.1|746.7|66
1587490200000|2020-04-21 17:30:00|752.6|747.5|750|744.7|752.9|747.7|749.7|744.4|62
1587490500000|2020-04-21 17:35:00|749.9|744.6|750.3|745.1|751.4|746.2|749|743.8|108
1587490800000|2020-04-21 17:40:00|750.2|745|748.8|743.6|750.7|745.5|747.6|742.5|109
1587491100000|2020-04-21 17:45:00|748.5|744.3|746.8|742.6|748.5|744.3|746.2|742.1|66
1587491400000|2020-04-21 17:50:00|746.7|742.5|747.1|742|748.5|744.3|746.2|742|95
1587491700000|2020-04-21 17:55:00|747.2|742.3|746.9|742.7|748|743.8|745.5|741.3|91
1587492000000|2020-04-21 18:00:00|746.8|742.6|748.1|744|748.1|744|745.9|741.7|53
1587492300000|2020-04-21 18:05:00|747.8|743.8|746.3|742.2|748.3|744|746.3|742.2|79
1587492600000|2020-04-21 18:10:00|746.5|742.4|746.5|742.5|746.9|742.8|745.8|741.7|71
1587492900000|2020-04-21 18:15:00|746.7|742.7|746.8|742.7|748.2|744.2|745.8|741.8|78
1587493200000|2020-04-21 18:20:00|747.2|743|751.9|747.3|753.4|749.1|746.8|742.7|129
1587493500000|2020-04-21 18:25:00|752|747.4|748.9|744.6|754|749.5|748.9|744.2|110
1587493800000|2020-04-21 18:30:00|748.2|745.4|751.4|748.6|754.5|749.6|748.2|745.4|106
1587494100000|2020-04-21 18:35:00|751.3|748.5|750.6|747.8|751.3|748.5|750.6|747.8|9
1587494400000|2020-04-21 18:40:00|750.3|747.5|750.6|747.8|751.8|748.8|750.3|746.5|47
1587494700000|2020-04-21 18:45:00|750.5|747.7|749.1|746.3|750.7|747.7|749.1|745.4|23
1587495000000|2020-04-21 18:50:00|749.2|746.4|751.1|748.3|751.2|748.4|749.1|746.3|20
1587495300000|2020-04-21 18:55:00|751|748.2|750|747.2|751.3|748.5|749.6|746.8|41
1587495600000|2020-04-21 19:00:00|750.1|747.3|751.7|748.9|751.7|748.9|750.1|747.3|39
1587495900000|2020-04-21 19:05:00|751.9|749.1|749.3|746.5|752|749.2|749.1|745.5|39
1587496200000|2020-04-21 19:10:00|749.2|746.4|752.4|749.6|753.4|749.6|749.2|746.4|21
1587496500000|2020-04-21 19:15:00|753.8|748.6|752|749.2|753.8|750.1|751.8|748.6|34
1587496800000|2020-04-21 19:20:00|752.1|749.3|752.6|747.4|753.4|749.6|751|747.3|28
1587497100000|2020-04-21 19:25:00|752.5|748.5|751.7|748.9|752.5|748.9|751.2|747.4|9
1587497400000|2020-04-21 19:30:00|751.8|749|753|750.2|753.8|751|751.8|749|20
1587497700000|2020-04-21 19:35:00|753.1|750.3|754.1|749|754.9|751.8|753.1|749|24
1587498000000|2020-04-21 19:40:00|754|748.9|752.5|749.7|754|750.4|751.8|748.7|26
1587498300000|2020-04-21 19:45:00|752.3|749.5|752.7|749.9|752.7|749.9|752|749.2|8
1587498600000|2020-04-21 19:50:00|754|748.8|751.1|748.3|754|750|750.6|746.7|35
1587498900000|2020-04-21 19:55:00|752.2|747.2|751.9|749.1|753.1|749.4|750.8|746.9|35
1587499200000|2020-04-21 20:00:00|753.3|747.8|753.1|747.6|753.4|748|753.1|747.6|32
1587499500000|2020-04-21 20:05:00|753|747.5|752.6|747.2|753|747.7|752.5|747.1|35
1587499800000|2020-04-21 20:10:00|752.5|747.1|752.1|746.8|752.5|747.1|751.9|746.6|16
1587500100000|2020-04-21 20:15:00|752|746.9|752.1|746.7|752.1|746.9|752|746.7|6
1587500400000|2020-04-21 20:20:00|752.6|747.1|752.7|747.3|752.9|747.5|752.6|747.1|5
1587500700000|2020-04-21 20:25:00|752.6|747.2|752.5|747.5|753.1|747.7|752.4|747.2|23
1587501000000|2020-04-21 20:30:00|752.6|747.4|751.7|746.5|752.6|747.4|751.7|746.5|19
1587501300000|2020-04-21 20:35:00|751.6|746.4|751.2|745.8|751.6|746.4|750.7|745.5|55
1587501600000|2020-04-21 20:40:00|751.3|746|751.5|746.3|751.6|746.3|751.2|745.8|28
1587501900000|2020-04-21 20:45:00|751.6|746.4|750.8|745.8|751.6|747.5|749.4|745.5|58
1587502200000|2020-04-21 20:50:00|750.9|745.7|751.5|745|751.5|745.7|750.6|745|24
1587502500000|2020-04-21 20:55:00|752|745.5|752.7|746.3|752.7|746.3|751.5|745|47
1587506400000|2020-04-21 22:00:00|758.1|742.1|750.5|747.7|758.4|748.1|750.3|742.1|10
1587506700000|2020-04-21 22:05:00|750.6|747.8|753.5|750.3|753.5|750.3|750.4|747.2|39
1587507000000|2020-04-21 22:10:00|754|750.8|752|749|754.6|751.5|751.7|748.7|80
1587507300000|2020-04-21 22:15:00|752|749.2|752.4|749.6|752.6|749.8|750.5|747.7|30
1587507600000|2020-04-21 22:20:00|752.3|749.5|751.7|748.9|752.3|749.5|750.6|747.8|20
1587507900000|2020-04-21 22:25:00|751.6|748.8|750.9|748.1|751.6|748.8|750.9|748.1|5
1587508200000|2020-04-21 22:30:00|751|748.2|752.8|750|753.2|750.4|751|748.2|21
1587508500000|2020-04-21 22:35:00|753.2|750.4|753.2|750.4|753.6|750.8|753.2|750.4|5
1587508800000|2020-04-21 22:40:00|753.5|750.7|752.7|749.9|753.5|750.7|752.7|749.9|15
1587509100000|2020-04-21 22:45:00|752.6|749.8|751|748.2|752.6|749.8|751|748.2|10
1587509400000|2020-04-21 22:50:00|750.9|748.1|749.6|746.8|751|748.2|749.5|746.7|19
1587509700000|2020-04-21 22:55:00|748.3|745.5|749.6|746.8|749.9|747.1|747.9|745.1|36
1587510000000|2020-04-21 23:00:00|748.7|745.4|748.6|745.6|748.7|745.6|748.6|745.3|12
1587510300000|2020-04-21 23:05:00|748.1|745.5|747.7|744.2|748.4|745.5|747.6|744.2|40
1587510600000|2020-04-21 23:10:00|747.8|744.1|748.1|744.7|748.5|745|747.8|744.1|14
1587510900000|2020-04-21 23:15:00|747.7|744.9|747.9|745.1|747.9|745.1|747.2|744.4|15
1587511200000|2020-04-21 23:20:00|747.8|745|747.9|745.1|748.1|745.3|747.7|744.9|17
1587511500000|2020-04-21 23:25:00|748|745.2|748.4|745.6|748.5|745.7|747.8|745|12
1587511800000|2020-04-21 23:30:00|748.7|745.3|750.2|746.9|750.2|746.9|748.4|745.2|33
1587512100000|2020-04-21 23:35:00|750.3|746.3|752|748.6|752|748.6|749.7|746.3|15
1587512400000|2020-04-21 23:40:00|751.4|748.7|751.9|748.4|752|748.7|751.4|747.8|32
1587512700000|2020-04-21 23:45:00|751.5|748.7|753|750.2|753.4|750.6|751.5|748.7|48
1587513000000|2020-04-21 23:50:00|753.1|750.3|755.4|752.6|755.6|752.8|752.4|749.6|37
1587513300000|2020-04-21 23:55:00|755.5|752.7|752.6|749.8|755.5|752.7|752.5|749.7|50
1587513600000|2020-04-22 00:00:00|752.8|750|752.6|749.8|753.8|751|752.6|749.8|37
1587513900000|2020-04-22 00:05:00|752.5|749.7|752.4|749.6|752.7|749.9|751.5|748.7|32
1587514200000|2020-04-22 00:10:00|752.5|749.7|752.7|749.9|754|751.2|752.5|749.7|32
1587514500000|2020-04-22 00:15:00|752.8|750|754.5|751.7|754.8|752|752.6|749.8|35
1587514800000|2020-04-22 00:20:00|754.4|751.6|753.2|750.4|754.4|751.6|753.2|750.4|10
1587515100000|2020-04-22 00:25:00|753.1|750.3|752.4|749.6|753.1|750.3|751.6|748.8|38
1587515400000|2020-04-22 00:30:00|752.7|749.1|753.7|750|753.9|750.3|752.3|748.9|58
1587515700000|2020-04-22 00:35:00|753.8|750.1|754.6|750.9|754.7|751|753.8|750|31
1587516000000|2020-04-22 00:40:00|754.7|751|755.8|752.3|755.8|752.3|754.2|750.6|46
1587516300000|2020-04-22 00:45:00|755.3|752.5|755.7|752.9|756.6|753.8|755|752.2|26
1587516600000|2020-04-22 00:50:00|755.4|752.6|757.1|754.3|757.3|754.5|755.4|752.6|22
1587516900000|2020-04-22 00:55:00|757.2|754.4|759.9|757.1|760.2|757.4|757.2|754.4|29
1587517200000|2020-04-22 01:00:00|761.6|758.8|757.5|754.7|763.1|760.3|756.9|754.1|139
1587517500000|2020-04-22 01:05:00|757.3|754.5|758.8|756|759.8|757|756.6|753.8|48
1587517800000|2020-04-22 01:10:00|758.7|755.9|761.1|758.3|761.3|758.5|758.7|755.9|36
1587518100000|2020-04-22 01:15:00|761|758.2|761|758.2|762.3|759.5|760.4|757.6|46
1587518400000|2020-04-22 01:20:00|761.1|758.3|760.3|757.5|761.9|759.1|759.9|757.1|25
1587518700000|2020-04-22 01:25:00|760.4|757.6|760|757.2|760.4|757.6|758.2|755.4|25
1587519000000|2020-04-22 01:30:00|759.6|756.8|759.1|756.3|760|757.2|757.9|755.1|60
1587519300000|2020-04-22 01:35:00|759.2|756.4|757.3|754.5|759.5|756.7|756.7|753.9|52
1587519600000|2020-04-22 01:40:00|757.1|754.3|754.5|751.7|757.3|754.5|754.3|751.5|67
1587519900000|2020-04-22 01:45:00|754.6|751.8|753.9|751.1|755.5|752.4|753.7|750.3|41
1587520200000|2020-04-22 01:50:00|753.7|750.9|755.1|752.3|755.1|752.3|753.5|750.7|32
1587520500000|2020-04-22 01:55:00|755.3|752.5|755.8|753|756.8|754|755.3|752.5|42
1587520800000|2020-04-22 02:00:00|756.1|752.5|755.6|752|756.1|752.5|755.5|751.9|11
1587521100000|2020-04-22 02:05:00|756|752.1|758.8|755.3|759|755.6|756|752.1|27
1587521400000|2020-04-22 02:10:00|758.7|755.2|759.3|755.7|759.3|755.7|758.3|754.8|17
1587521700000|2020-04-22 02:15:00|758.8|755.8|757.9|754.4|759.7|756.1|757.9|754.4|37
1587522000000|2020-04-22 02:20:00|757.8|754.3|757.7|753.8|757.8|754.3|757.5|753.7|23
1587522300000|2020-04-22 02:25:00|756.7|752.7|756.9|753.2|757|753.2|756.5|752.7|20
1587522600000|2020-04-22 02:30:00|755.2|752.4|755.2|752.4|755.4|752.6|755.2|752.4|9
1587522900000|2020-04-22 02:35:00|755.3|752.5|754.8|752|755.3|752.5|754.4|751.6|13
1587523200000|2020-04-22 02:40:00|754.9|752.1|755.3|752.5|756.6|753.8|754.8|752|12
1587523500000|2020-04-22 02:45:00|755|752.2|756|753.2|756|753.2|754.3|751.5|16
1587523800000|2020-04-22 02:50:00|755.8|753|755.1|752.3|755.9|753.1|754.8|752|8
1587524100000|2020-04-22 02:55:00|754.8|752|754.9|752.1|755|752.2|754.4|751.6|11
1587524400000|2020-04-22 03:00:00|754.4|751.6|755.3|752.5|755.4|752.6|753.3|750.5|33
1587524700000|2020-04-22 03:05:00|754.9|752.1|755.1|752.3|755.5|752.7|754.8|752|24
1587525000000|2020-04-22 03:10:00|755.2|752.4|755.2|752.4|755.4|752.6|755.1|752.3|13
1587525300000|2020-04-22 03:15:00|755.7|752.3|755.5|752.1|755.7|752.3|755.2|751.9|24
1587525600000|2020-04-22 03:20:00|762.8|746.8|754.2|750.8|762.8|752.1|754.2|746.8|12
1587525900000|2020-04-22 03:25:00|754.4|751|754.1|750.9|755.2|751.7|754.1|750.8|31
1587526200000|2020-04-22 03:30:00|755|752.2|754.8|752|755|752.2|754.4|751.6|17
1587526500000|2020-04-22 03:35:00|755.1|752.3|755.3|752.5|756.3|753.5|755|752.2|13
1587526800000|2020-04-22 03:40:00|755.4|752.6|755.1|752.3|755.7|752.9|754.6|751.8|14
1587527100000|2020-04-22 03:45:00|754.9|752.1|754.2|751.4|755.4|752.6|754.2|751.4|18
1587527400000|2020-04-22 03:50:00|754.1|751.3|752.8|750|754.1|751.3|752.8|750|10
1587527700000|2020-04-22 03:55:00|754.3|751.5|752.2|749.4|754.4|751.6|751.9|749.1|38
1587528000000|2020-04-22 04:00:00|752.3|749.5|752.3|749.5|752.9|750.1|751.3|748.5|34
1587528300000|2020-04-22 04:05:00|752.5|749.7|749.7|746.9|752.7|749.9|749.7|746.9|44
1587528600000|2020-04-22 04:10:00|749.5|746.7|750.5|747.7|750.8|748|749.2|746.4|45
1587528900000|2020-04-22 04:15:00|750.6|747.8|749.9|747.1|750.7|747.9|749.9|747.1|27
1587529200000|2020-04-22 04:20:00|749.8|747|749.7|746.9|749.9|747.1|749.3|746.5|13
1587529500000|2020-04-22 04:25:00|749.6|746.8|749.3|746.5|749.8|747|749.3|746.5|14
1587529800000|2020-04-22 04:30:00|749.2|746.4|746.4|743.6|749.2|746.4|745.5|742.7|67
1587530100000|2020-04-22 04:35:00|746.3|743.5|744.8|742|746.3|743.5|744.5|741.7|47
1587530400000|2020-04-22 04:40:00|744.7|741.9|747|744.2|747|744.2|744.3|741.5|43
1587530700000|2020-04-22 04:45:00|747.1|744.3|745.2|742.4|747.4|744.6|744.9|742.1|28
1587531000000|2020-04-22 04:50:00|745.3|742.5|745.8|743|745.8|743|745.1|742.3|14
1587531300000|2020-04-22 04:55:00|745.9|743.1|745.8|743|747.2|744.4|745.2|742.4|50
1587531600000|2020-04-22 05:00:00|746.3|743.5|747|744.2|747.8|745|746.3|743.5|21
1587531900000|2020-04-22 05:05:00|746.9|744.1|747.4|744.6|748.1|745.3|746.6|743.8|21
1587532200000|2020-04-22 05:10:00|747.3|744.5|748.3|745.5|749.3|746.5|747.2|744.4|29
1587532500000|2020-04-22 05:15:00|749|745.1|748.2|744.5|749|745.1|747.4|743.6|36
1587532800000|2020-04-22 05:20:00|748.3|744.6|747.6|744.1|748.3|744.8|747.2|743.7|22
1587533100000|2020-04-22 05:25:00|748|744.5|749.8|746.3|749.8|746.3|748|744.5|19
1587533400000|2020-04-22 05:30:00|749.5|746.7|749.5|746.7|750.4|747.6|749.2|746.4|25
1587533700000|2020-04-22 05:35:00|749.7|746.9|749.3|746.5|749.7|746.9|749.2|746.4|10
1587534000000|2020-04-22 05:40:00|749.4|746.6|750.5|747.7|750.8|748|749.4|746.6|22
1587534300000|2020-04-22 05:45:00|750.7|747.9|749.8|747|750.8|748|749.8|747|24
1587534600000|2020-04-22 05:50:00|749.9|747.1|750.7|747.9|751.5|748.7|749.9|747.1|26
1587534900000|2020-04-22 05:55:00|750.8|748|751.4|748.6|751.5|748.7|750.8|748|20
1587535200000|2020-04-22 06:00:00|751|748.2|749.5|746.7|751|748.2|749.1|746.3|40
1587535500000|2020-04-22 06:05:00|749.2|746.4|749.9|747.1|750.8|748|748.7|745.9|40
1587535800000|2020-04-22 06:10:00|749.8|747|750.5|747.7|750.8|748|749.6|746.8|30
1587536100000|2020-04-22 06:15:00|750.6|747.8|751.4|748.6|752.7|749.9|750.6|747.8|50
1587536400000|2020-04-22 06:20:00|751.2|748.4|748.5|745.7|751.2|748.4|748.5|745.7|22
1587536700000|2020-04-22 06:25:00|748.6|745.8|747.6|744.8|749.4|746.6|747.4|744.6|45
1587537000000|2020-04-22 06:30:00|747.5|744.7|747|744.2|747.5|744.7|746.1|743.3|44
1587537300000|2020-04-22 06:35:00|747.1|744.3|747.8|745|748.4|745.6|747.1|744.3|14
1587537600000|2020-04-22 06:40:00|747.7|744.9|748.2|745.4|748.2|745.4|746.9|744.1|23
1587537900000|2020-04-22 06:45:00|748.1|745.3|747.7|744.9|748.2|745.4|746.1|743.3|36
1587538200000|2020-04-22 06:50:00|747.5|744.7|744.8|742|747.5|744.7|744|741.2|36
1587538500000|2020-04-22 06:55:00|744.7|741.9|745.8|743|746|743.2|743.6|740.8|33
1587538800000|2020-04-22 07:00:00|745.5|742.7|748.3|745.5|750|747.2|745.2|742.4|121
1587539100000|2020-04-22 07:05:00|748.2|745.4|745|742.2|748.5|745.7|743.8|739.6|107
1587539400000|2020-04-22 07:10:00|748.2|740.8|746.6|743.8|750.9|746.1|745.3|739.9|104
1587539700000|2020-04-22 07:15:00|749.3|743.5|752.6|746.2|752.6|746.6|746.6|743.5|66
1587540000000|2020-04-22 07:20:00|751|746.3|748.5|745.7|753.5|747.9|748.5|745|170
1587540300000|2020-04-22 07:25:00|748.7|745.9|749.7|746.9|753.3|748.1|748.5|745.4|106
1587540600000|2020-04-22 07:30:00|752.2|746.6|752.2|747.1|755.1|749.1|749.9|746.6|120
1587540900000|2020-04-22 07:35:00|752.9|748.2|749.5|746.7|753.8|748.2|748.9|745.6|80
1587541200000|2020-04-22 07:40:00|749|746.2|753.2|750.4|756.9|751|749|745.9|171
1587541500000|2020-04-22 07:45:00|755.7|750.1|758.6|755.8|762.1|755.8|752.9|749.9|159
1587541800000|2020-04-22 07:50:00|760.9|754.9|758.7|753.4|761.5|757.7|756.8|753.4|113
1587542100000|2020-04-22 07:55:00|759.6|753|754.3|751.5|759.6|753.9|753.4|750.3|114
1587542400000|2020-04-22 08:00:00|757.3|751.2|755.2|752.4|757.8|753.2|753.5|750.1|99
1587542700000|2020-04-22 08:05:00|757.7|752.1|751.5|748.7|757.8|753.2|751.5|748.6|121
1587543000000|2020-04-22 08:10:00|751.6|748.8|751.1|748.3|754.9|749.5|750.2|747.1|81
1587543300000|2020-04-22 08:15:00|751|748.2|749.8|747|754.3|749.6|749.6|746.5|79
1587543600000|2020-04-22 08:20:00|749.7|746.9|750.1|747.3|754.6|747.7|749.4|746.2|69
1587543900000|2020-04-22 08:25:00|754.2|747.1|750.1|747.3|754.8|748.1|749.1|745.9|101
1587544200000|2020-04-22 08:30:00|754|747|750|747.2|755.4|748.3|749.4|746.3|60
1587544500000|2020-04-22 08:35:00|753.5|746.9|751.8|749|756.1|749.2|750.7|746.9|65
1587544800000|2020-04-22 08:40:00|756.7|749.1|757.5|750.7|760.5|753.4|752.1|749|126
1587545100000|2020-04-22 08:45:00|753.9|751.1|760.2|754.3|761.3|755.4|752.5|749.1|130
1587545400000|2020-04-22 08:50:00|758.1|755.3|760.7|755.1|762.6|755.3|757|753.8|71
1587545700000|2020-04-22 08:55:00|758.1|755.3|762.2|756.9|763.3|758.1|757.8|753.3|129
1587546000000|2020-04-22 09:00:00|760.7|757.9|757.6|754.8|763.8|758.5|757.6|753|108
1587546300000|2020-04-22 09:05:00|757.9|755.1|760.7|755.6|760.7|755.6|755.2|750.9|105
1587546600000|2020-04-22 09:10:00|760.8|755|761.1|755.5|762.8|757.3|758.6|755|68
1587546900000|2020-04-22 09:15:00|760.9|753.9|758.8|756|762.6|756.5|756.8|751.3|138
1587547200000|2020-04-22 09:20:00|761.6|755.4|760.3|757.5|763.8|757.8|757.9|754.2|123
1587547500000|2020-04-22 09:25:00|763.4|756.6|762.3|759.5|765.3|759.9|760.8|756.6|99
1587547800000|2020-04-22 09:30:00|764.6|758.4|760.3|757.5|764.9|759.4|759.1|755.4|137
1587548100000|2020-04-22 09:35:00|763.2|756.6|757.5|750.2|763.8|757.6|757.4|750.1|39
1587548400000|2020-04-22 09:40:00|757.9|751|759.1|756.3|763.3|756.5|757.9|751|48
1587548700000|2020-04-22 09:45:00|758.5|755.7|757.1|754.3|762.5|755.8|757|752.3|67
1587549000000|2020-04-22 09:50:00|761.3|753.7|758|755.2|762|755.3|756.2|752.6|93
1587549300000|2020-04-22 09:55:00|761.6|754.3|759.4|756.6|763.6|756.6|757.5|753.9|69
1587549600000|2020-04-22 10:00:00|763.7|755.9|761.8|756.1|764.5|757.8|759.4|755.9|88
1587549900000|2020-04-22 10:05:00|761.5|756.8|758.6|755.8|762.5|756.8|758.6|753.9|30
1587550200000|2020-04-22 10:10:00|761.6|755.2|758.9|756.1|763|756.3|756.4|752.7|80
1587550500000|2020-04-22 10:15:00|758.8|756|758|755.2|763.1|756.5|757.9|754.1|45
1587550800000|2020-04-22 10:20:00|760.9|754.5|758.9|756.1|763.9|757.6|758.6|754.4|51
1587551100000|2020-04-22 10:25:00|763.4|755.8|759.9|752.6|763.4|756.5|757.8|752.2|46
1587551400000|2020-04-22 10:30:00|758|755.2|759.2|753.4|760.1|755.4|757.7|752.3|54
1587551700000|2020-04-22 10:35:00|759.1|753.6|756.4|753.6|759.5|755.2|756.4|751.6|60
1587552000000|2020-04-22 10:40:00|758.8|752.8|756.6|753.8|759.4|754.5|756|750.6|65
1587552300000|2020-04-22 10:45:00|758.8|753.1|757|754.2|759.3|754.8|756.6|750.8|51
1587552600000|2020-04-22 10:50:00|758.7|751.8|758.4|752.3|759.3|754.8|756.8|751.1|69
1587552900000|2020-04-22 10:55:00|758.3|752.5|757.1|754.3|760.1|755.1|755.4|750.7|92
1587553200000|2020-04-22 11:00:00|757.2|754.4|758.3|752.7|759.8|755.1|756.5|751.4|80
1587553500000|2020-04-22 11:05:00|756.5|753.7|755.6|752.8|758.8|753.7|755.2|750.6|44
1587553800000|2020-04-22 11:10:00|755.5|752.7|756.4|753.6|758.9|753.6|755|749.8|72
1587554100000|2020-04-22 11:15:00|758.3|751.8|756.6|753.8|758.6|754.3|756.2|751.2|60
1587554400000|2020-04-22 11:20:00|758.4|751|757.7|754.9|759.7|754.9|755.8|750.4|102
1587554700000|2020-04-22 11:25:00|757.6|754.8|757.3|754.5|759.4|754.8|756.3|750.5|77
1587555000000|2020-04-22 11:30:00|758.9|752.1|758.8|751.7|759.3|754.5|755.8|751.5|105
1587555300000|2020-04-22 11:35:00|757.5|752.3|756.8|750.8|758.9|753.5|754.5|749.7|106
1587555600000|2020-04-22 11:40:00|756.6|750.9|756.3|753.5|759.5|753.5|754.8|750.3|103
1587555900000|2020-04-22 11:45:00|758.8|752.9|758.2|752.8|759.4|753.8|755.6|751.6|70
1587556200000|2020-04-22 11:50:00|756.6|753.8|755.4|752.6|759.8|753.9|755.3|752.2|72
1587556500000|2020-04-22 11:55:00|758.8|752.5|756|753.2|760.7|755.4|755.5|752.5|100
1587556800000|2020-04-22 12:00:00|758|752|753.1|750.3|758.2|752.7|753.1|749.6|115
1587557100000|2020-04-22 12:05:00|756.2|750|755.9|749.3|757.5|752|752.9|749.3|104
1587557400000|2020-04-22 12:10:00|755.8|750.2|752.8|750|757.7|752.1|752.1|749|105
1587557700000|2020-04-22 12:15:00|755.3|749.6|756.9|750.2|757|750.5|751.8|748.5|93
1587558000000|2020-04-22 12:20:00|757.1|750.3|753.5|748.4|757.4|751.4|751.3|748|154
1587558300000|2020-04-22 12:25:00|754.2|748.8|758.1|752.2|759.8|753.9|751.6|748.5|119
1587558600000|2020-04-22 12:30:00|758.9|752.5|756.9|749.7|759.5|753.8|753.3|749.7|171
1587558900000|2020-04-22 12:35:00|757.3|750.5|756.2|753.4|759.9|753.6|753.3|749.6|180
1587559200000|2020-04-22 12:40:00|759.7|752.7|761.9|759.1|764.7|759.2|756.2|752.1|216
1587559500000|2020-04-22 12:45:00|762|759.2|758.6|755.8|764.5|759.5|758.6|755.6|90
1587559800000|2020-04-22 12:50:00|761.5|755.6|759.4|756.6|764.5|758.2|757.1|754|173
1587560100000|2020-04-22 12:55:00|762.4|756.3|761.8|759|764.4|761.5|759.7|756.3|149
1587560400000|2020-04-22 13:00:00|762.3|759.5|763.7|760.9|766.2|762.2|759.6|756.5|127
1587560700000|2020-04-22 13:05:00|764.2|761.4|763.3|756.1|764.2|761.4|758.9|755.9|94
1587561000000|2020-04-22 13:10:00|763.2|757.1|762.9|760.1|763.2|760.1|759.2|756|59
1587561300000|2020-04-22 13:15:00|763.2|760.4|760.3|757.5|766|763.2|760.3|757.5|69
1587561600000|2020-04-22 13:20:00|760.4|757.6|759.1|756.3|763.5|757.8|758.8|755.4|105
1587561900000|2020-04-22 13:25:00|763|755.6|760.2|753.6|763.4|756.3|756.6|753.1|154
1587562200000|2020-04-22 13:30:00|759.6|754.1|759.9|757.1|763.6|757.1|757.3|753.7|153
1587562500000|2020-04-22 13:35:00|760|757.2|760.5|757.7|763.5|759|759.4|755.9|74
1587562800000|2020-04-22 13:40:00|761.1|758.3|761|758.2|763.1|760.3|760.1|757.3|77
1587563100000|2020-04-22 13:45:00|760.7|757.9|754.7|751.9|763.6|759.1|754.3|751.5|142
1587563400000|2020-04-22 13:50:00|755|752.2|754|751.2|757.2|754.4|753.7|750.9|88
1587563700000|2020-04-22 13:55:00|753.9|751.1|756.2|753.4|757.8|753.8|753.9|750.9|126
1587564000000|2020-04-22 14:00:00|757.6|752.9|755.7|751.2|758.6|753.2|755.3|751|155
1587564300000|2020-04-22 14:05:00|755.6|751.4|755.9|751.5|756.4|751.6|754.8|750.8|104
1587564600000|2020-04-22 14:10:00|755.8|751.6|754|749.6|757.6|753.2|753.8|749.6|123
1587564900000|2020-04-22 14:15:00|753.1|750.3|753.8|751|756.2|751.1|752.2|749.4|86
1587565200000|2020-04-22 14:20:00|755.9|750.3|754.6|749.1|755.9|751.3|750.3|746.8|128
1587565500000|2020-04-22 14:25:00|752.6|749.8|754.9|747.5|756.3|751.7|752.4|747.2|135
1587565800000|2020-04-22 14:30:00|754.8|747.6|753.8|748|756.8|752|751.3|747.2|184
1587566100000|2020-04-22 14:35:00|753.1|748.7|754.7|747.4|754.7|748.7|749.6|746.1|158
1587566400000|2020-04-22 14:40:00|755.1|748|750.2|747.4|755.1|748.9|749.2|745.7|156
1587566700000|2020-04-22 14:45:00|753.2|746.9|749.7|746.9|754.9|748.6|749.2|745.3|130
1587567000000|2020-04-22 14:50:00|752.9|746.3|750.5|747.7|753.5|747.9|748.8|745.3|128
1587567300000|2020-04-22 14:55:00|750.4|747.6|750.7|747.9|754.6|750.9|750.1|746.6|144
1587567600000|2020-04-22 15:00:00|751.9|746.9|749.5|746.7|753.2|748.5|749|745.5|158
1587567900000|2020-04-22 15:05:00|751.3|746|748.6|745.8|752.2|747.1|745.9|742.3|157
1587568200000|2020-04-22 15:10:00|751.5|745.1|746.5|743.7|751.5|746.2|745.9|742.5|151
1587568500000|2020-04-22 15:15:00|749.1|743.1|748.8|746|752.8|747|746.8|743|143
1587568800000|2020-04-22 15:20:00|750.8|745.1|749.6|746.8|751|747.9|747.9|744.3|82
1587569100000|2020-04-22 15:25:00|749.7|746.9|748|745.2|752.2|748.1|748|744.5|110
1587569400000|2020-04-22 15:30:00|749.9|744.5|748.3|745.5|750.6|746.6|747.9|744.2|97
1587569700000|2020-04-22 15:35:00|748|745.2|747.6|744.8|750.2|746.2|747.6|744|77
1587570000000|2020-04-22 15:40:00|749.4|744|748.8|746|751.3|746.4|747.6|744|124
1587570300000|2020-04-22 15:45:00|750.4|745.3|748.4|745.6|750.7|746.3|747.7|744.2|111
1587570600000|2020-04-22 15:50:00|750.2|744.9|751.3|748.5|753.2|749.7|748.4|744.9|107
1587570900000|2020-04-22 15:55:00|751.5|748.7|751.2|748.4|754.1|749.9|750.6|747.2|101
1587571200000|2020-04-22 16:00:00|751.6|748.8|751.3|748.5|756.2|749.8|750.8|747.4|117
1587571500000|2020-04-22 16:05:00|755.9|747.9|754|745.9|756.2|748.7|749.2|745.8|88
1587571800000|2020-04-22 16:10:00|751.6|746.1|752.3|746.6|755.4|747.9|749.3|745.6|99
1587572100000|2020-04-22 16:15:00|750.1|747.3|754.6|748.1|755.9|748.7|750.1|746.6|72
1587572400000|2020-04-22 16:20:00|755|748.8|752.4|749.6|757.2|749.8|751|747.7|73
1587572700000|2020-04-22 16:25:00|752.2|749.4|757.4|749.9|757.8|750.3|750.9|747.2|199
1587573000000|2020-04-22 16:30:00|757.2|749.3|755.1|749.5|758.2|750.7|752.3|748.8|134
1587573300000|2020-04-22 16:35:00|756.6|750.1|756.8|750|758.3|751.6|752.9|749.5|127
1587573600000|2020-04-22 16:40:00|753.5|750.7|754.5|751.7|758.7|751.7|753.5|749.9|107
1587573900000|2020-04-22 16:45:00|758|751.1|754.4|751.6|759|752.1|753.5|750.1|125
1587574200000|2020-04-22 16:50:00|756.9|751|755.5|750.3|758|751.6|753.1|749.6|123
1587574500000|2020-04-22 16:55:00|756.6|750.8|757.1|752|759.5|752.6|753.6|750.2|161
1587574800000|2020-04-22 17:00:00|758.6|752.5|757.7|750.1|760.1|753.2|753.2|749.5|346
1587575100000|2020-04-22 17:05:00|757.3|750.2|754.2|751.4|758|751.4|752.5|749.2|173
1587575400000|2020-04-22 17:10:00|757.7|750.9|760.9|754.8|761.4|755.7|754.2|750.7|149
1587575700000|2020-04-22 17:15:00|761.2|755.5|760.8|754|762.4|756.8|757.5|753.9|159
1587576000000|2020-04-22 17:20:00|759.4|754.2|760.9|754.2|761.7|755.3|756.9|753.5|139
1587576300000|2020-04-22 17:25:00|757.6|754.8|758.5|755.7|761.8|755.8|756.9|753.3|154
1587576600000|2020-04-22 17:30:00|760.4|754.6|758.9|756.1|761.7|756.5|758.3|754.6|148
1587576900000|2020-04-22 17:35:00|760.5|755|759.1|754.1|762|756.8|757.3|753.8|115
1587577200000|2020-04-22 17:40:00|759.4|753.8|759.8|754.4|760.6|755.3|756.4|752.4|131
1587577500000|2020-04-22 17:45:00|757.8|755|757.1|754.3|761.1|756|757.1|753.6|70
1587577800000|2020-04-22 17:50:00|757|754.2|757.5|754.7|760|755.2|757|753.6|68
1587578100000|2020-04-22 17:55:00|759.4|754.2|758|755.2|760.8|755.7|757.6|754.1|76
1587578400000|2020-04-22 18:00:00|760.1|754.5|758.5|755.7|761.2|756.4|758.2|754.4|61
1587578700000|2020-04-22 18:05:00|761.4|755|761|755.5|762.8|757.8|758.6|755|120
1587579000000|2020-04-22 18:10:00|760.7|756.2|761.3|756|762.3|756.8|758.8|755.2|70
1587579300000|2020-04-22 18:15:00|761.9|755.8|759.5|756.7|762.3|756.9|759.1|755.5|84
1587579600000|2020-04-22 18:20:00|759.6|756.8|759.7|756.9|762.5|757.2|759.6|756.1|30
1587579900000|2020-04-22 18:25:00|762|756.1|761.7|756.2|762.4|757.3|759.2|755.6|92
1587580200000|2020-04-22 18:30:00|762.4|756.3|760.3|757.5|763.1|758.2|759.9|756.3|119
1587580500000|2020-04-22 18:35:00|763|756.7|760.5|757.7|763.2|757.8|760.3|756.6|46
1587580800000|2020-04-22 18:40:00|763.1|756.7|760.9|758.1|763.4|758.2|760.4|756.7|60
1587581100000|2020-04-22 18:45:00|763.3|757.3|760.9|758.1|763.4|758.4|760.5|756.9|80
1587581400000|2020-04-22 18:50:00|762.9|757.3|761.2|758.4|764.4|759|760.9|757.3|77
1587581700000|2020-04-22 18:55:00|763.7|757.6|761.4|758.6|764.4|758.8|761.1|757.5|73
1587582000000|2020-04-22 19:00:00|764|757.9|761|758.2|764.3|758.8|760.3|756.8|84
1587582300000|2020-04-22 19:05:00|763.5|757.3|760.9|758.1|764.1|758.5|760.9|757.2|69
1587582600000|2020-04-22 19:10:00|762.8|756.9|759.7|756.9|763.1|757.7|759.6|755.9|62
1587582900000|2020-04-22 19:15:00|759.6|756.8|760.4|757.6|763|757.6|759.6|755.8|65
1587583200000|2020-04-22 19:20:00|762.6|756.9|759.8|757|763.4|757.8|759.4|756.1|86
1587583500000|2020-04-22 19:25:00|761.8|756.3|760.6|755.2|762.7|756.9|758.5|755|65
1587583800000|2020-04-22 19:30:00|758.5|755.7|758.6|755.8|762.8|756.1|758.3|754.8|85
1587584100000|2020-04-22 19:35:00|758.7|755.9|760.5|757.7|764.7|758.2|758.7|755.1|115
1587584400000|2020-04-22 19:40:00|764.3|756.9|761.3|758.5|765.2|758.5|760.1|756.4|47
1587584700000|2020-04-22 19:45:00|764.6|757.6|764|758.3|765.7|759.2|761.2|757.2|79
1587585000000|2020-04-22 19:50:00|765.1|758.4|765.3|758.4|766.6|760|761.4|757.7|123
1587585300000|2020-04-22 19:55:00|765.8|758.5|766.7|758.7|766.8|759.6|761.9|758.2|68
1587585600000|2020-04-22 20:00:00|765.4|758.6|761.2|758.4|766.2|759.1|761.1|757.4|77
1587585900000|2020-04-22 20:05:00|762.5|757.5|761|758.2|765.8|758.8|761|757.3|55
1587586200000|2020-04-22 20:10:00|761.1|758.3|761.3|758.5|766.1|759.3|761|757.4|43
1587586500000|2020-04-22 20:15:00|764.3|757.5|761.8|756.8|764.9|758.2|760.4|756.6|52
1587586800000|2020-04-22 20:20:00|761.9|756.7|761.9|756.6|761.9|756.8|761.5|756.1|11
1587587100000|2020-04-22 20:25:00|762|756.7|760.4|757.6|765.1|757.9|760.4|756.3|46
1587587400000|2020-04-22 20:30:00|760.7|757.9|762.7|756.1|764.2|757.9|760|756.1|33
1587587700000|2020-04-22 20:35:00|759.9|757.1|760.8|758|765.2|758.1|759.9|756.3|36
1587588000000|2020-04-22 20:40:00|760.9|758.1|764.7|757.2|765.3|759|760.7|756.8|38
1587588300000|2020-04-22 20:45:00|765.3|757.3|765.1|758.1|766.7|758.7|762.7|756.6|98
1587588600000|2020-04-22 20:50:00|766.1|758.2|764.2|758.1|766.6|758.6|764|758|31
1587588900000|2020-04-22 20:55:00|764|758|763.9|756.9|764.6|758|763.5|756.4|23
1587592800000|2020-04-22 22:00:00|762.6|759.8|762.9|760.1|763.5|760.7|761.8|759|28
1587593100000|2020-04-22 22:05:00|762.7|759.9|762.7|759.9|762.9|760.1|762.5|759.7|11
1587593400000|2020-04-22 22:10:00|762.6|759.8|762.7|759.9|762.7|759.9|762.3|759.5|7
1587593700000|2020-04-22 22:15:00|762.6|759.8|762.3|759.5|762.6|759.8|762.3|759.5|4
1587594000000|2020-04-22 22:20:00|762.4|759.6|762.8|760|763.5|760.7|762.3|759.5|11
1587594300000|2020-04-22 22:25:00|762.9|760.1|763.3|760.5|763.3|760.5|762.9|760.1|3
1587594600000|2020-04-22 22:30:00|763.2|760.4|762.8|760|763.3|760.5|762.8|760|7
1587594900000|2020-04-22 22:35:00|762.7|759.9|762.4|759.6|762.7|759.9|762.3|759.5|10
1587595200000|2020-04-22 22:40:00|762.1|759.3|762.5|759.7|762.5|759.7|762.1|759.3|8
1587595500000|2020-04-22 22:45:00|763.1|760.3|762.7|759.9|763.1|760.3|762.4|759.6|20
1587595800000|2020-04-22 22:50:00|762.6|759.8|762.2|759.4|762.6|759.8|761.2|758.4|10
1587596100000|2020-04-22 22:55:00|762|759.2|761.1|758.3|762.1|759.3|761.1|758.3|14
1587596400000|2020-04-22 23:00:00|760.9|758.1|761.3|758.5|761.4|758.6|760.6|757.8|6
1587596700000|2020-04-22 23:05:00|761.2|758.4|758.8|756|761.2|758.4|758|755.2|63
1587597000000|2020-04-22 23:10:00|758.9|756.1|758.6|755.8|758.9|756.1|758.6|755.8|4
1587597300000|2020-04-22 23:15:00|759.2|756.4|759.2|756.4|759.2|756.4|759.2|756.4|1
1587597600000|2020-04-22 23:20:00|758.9|756.1|758.2|755.4|758.9|756.1|758.2|755.4|4
1587597900000|2020-04-22 23:25:00|758.1|755.3|757.9|755.1|758.1|755.3|757.7|754.9|3
1587598200000|2020-04-22 23:30:00|757.8|755|758|755.2|758.7|755.9|757.5|754.7|8
1587598500000|2020-04-22 23:35:00|757.9|755.1|759.7|756.9|759.7|756.9|757.9|755.1|10
1587598800000|2020-04-22 23:40:00|759.8|757|758.2|755.4|760|757.2|758.1|755.3|23
1587599100000|2020-04-22 23:45:00|758.5|754.9|758.5|755.2|758.6|755.2|758.5|754.9|8
1587599400000|2020-04-22 23:50:00|758.2|755.1|758|754.5|758.4|755.1|756.9|753.4|24
1587599700000|2020-04-22 23:55:00|757.5|754|758.7|754.9|758.8|755.2|757.5|754|29
1587600000000|2020-04-23 00:00:00|758.3|755.5|757.9|755.1|758.3|755.5|757.9|755.1|18
1587600300000|2020-04-23 00:05:00|758|755.2|757.3|754.5|758.7|755.9|757.2|754.4|32
1587600600000|2020-04-23 00:10:00|757.2|754.4|757.1|754.3|757.3|754.5|757|754.2|7
1587600900000|2020-04-23 00:15:00|757|754.2|757.4|754.6|757.4|754.6|756.6|753.8|15
1587601200000|2020-04-23 00:20:00|757.3|754.5|757.2|754.4|757.4|754.6|755.9|753.1|33
1587601500000|2020-04-23 00:25:00|757.3|754.5|757.9|755.1|758.4|755.6|757.2|754.4|38
1587601800000|2020-04-23 00:30:00|758.1|754.3|757.2|753.7|758.6|754.9|757|753.4|32
1587602100000|2020-04-23 00:35:00|757.3|753.8|757.2|753.7|757.4|753.9|756.5|753|36
1587602400000|2020-04-23 00:40:00|757.4|753.8|759.1|755.6|759.1|755.6|757.2|753.6|33
1587602700000|2020-04-23 00:45:00|759|755.5|757.9|754.2|759|755.5|757.9|754.2|28
1587603000000|2020-04-23 00:50:00|757.7|754.1|757.9|754.3|758.4|754.7|757.7|754|30
1587603300000|2020-04-23 00:55:00|758.1|754.5|759.5|755.9|759.5|755.9|757.6|754|52
1587603600000|2020-04-23 01:00:00|758.9|756.1|758.7|755.9|759.5|756.7|756.6|753.8|65
1587603900000|2020-04-23 01:05:00|758.6|755.8|758.1|755.3|758.7|755.9|757|754.2|36
1587604200000|2020-04-23 01:10:00|758|755.2|758.5|755.7|758.5|755.7|757.5|754.7|53
1587604500000|2020-04-23 01:15:00|758.6|755.8|759.3|756.5|760.2|757.4|758.5|755.7|62
1587604800000|2020-04-23 01:20:00|759.4|756.6|763.4|760.6|763.6|760.8|759.4|756.6|77
1587605100000|2020-04-23 01:25:00|763.5|760.7|762.4|759.6|768.3|764|762.4|757.6|108
1587605400000|2020-04-23 01:30:00|762.6|759.8|767.8|765|772.1|768|762|759.2|99
1587605700000|2020-04-23 01:35:00|767.9|765.1|768.4|763.3|769.3|766.1|767.9|763.3|96
1587606000000|2020-04-23 01:40:00|768|763.2|767.6|764.8|768.7|765.2|766.5|762.7|51
1587606300000|2020-04-23 01:45:00|767.5|764.7|768.7|761.8|769.4|765.9|767.1|761.7|37
1587606600000|2020-04-23 01:50:00|768.8|763.2|765.7|762.9|768.8|765.2|765.7|762.1|50
1587606900000|2020-04-23 01:55:00|765.6|762.8|764.8|762|765.8|763|764.4|761.6|35
1587607200000|2020-04-23 02:00:00|764.7|761.9|765.2|762.4|765.3|762.5|763.8|761|28
1587607500000|2020-04-23 02:05:00|765.1|762.3|764.7|761.9|765.2|762.4|763.8|761|33
1587607800000|2020-04-23 02:10:00|764.6|761.8|763.3|760.5|766|762.4|763|758|29
1587608100000|2020-04-23 02:15:00|764.2|758.9|764.3|761.5|766.5|762.2|763.3|758.9|27
1587608400000|2020-04-23 02:20:00|764.2|761.4|762.4|759.6|764.2|761.4|762|759.2|34
1587608700000|2020-04-23 02:25:00|762.5|759.7|761.4|758.6|763.4|759.8|760.8|758|33
1587609000000|2020-04-23 02:30:00|761.5|758.7|762.8|760|763.1|760.3|761.5|758.7|23
1587609300000|2020-04-23 02:35:00|763|760.2|762.1|759.3|763.6|760.8|761.9|759.1|37
1587609600000|2020-04-23 02:40:00|762|759.2|761.9|759.1|762.6|759.8|761.3|758.5|41
1587609900000|2020-04-23 02:45:00|762.1|758.5|762.2|758.5|762.2|758.5|761.8|758.1|41
1587610200000|2020-04-23 02:50:00|762.3|758.6|761.6|758.1|762.7|759.1|761.5|757.9|38
1587610500000|2020-04-23 02:55:00|761.7|758.3|761|757.6|761.8|758.3|761|757.6|12
1587610800000|2020-04-23 03:00:00|760.8|758|759.8|757|762.7|759.9|759.8|757|31
1587611100000|2020-04-23 03:05:00|759.7|756.9|759.8|757|760.4|757.6|759.7|756.9|37
1587611400000|2020-04-23 03:10:00|759.5|756.7|759.9|757.1|760|757.2|758.8|756|29
1587611700000|2020-04-23 03:15:00|759.8|757|760.5|757.7|760.5|757.7|759.7|756.9|37
1587612000000|2020-04-23 03:20:00|760.4|757.6|759.6|756.8|760.4|757.6|759.5|756.7|13
1587612300000|2020-04-23 03:25:00|759.5|756.7|759.9|757.1|760.3|757.5|759.4|756.6|12
1587612600000|2020-04-23 03:30:00|759.8|757|759.5|756.7|760.5|757.7|759.5|756.7|19
1587612900000|2020-04-23 03:35:00|759.4|756.6|759.1|756.3|759.4|756.6|758.9|756.1|5
1587613500000|2020-04-23 03:45:00|758.7|755.9|759|756.2|759.2|756.4|758.7|755.9|4
1587613800000|2020-04-23 03:50:00|759.3|756.5|758.8|756|759.3|756.5|758.8|756|21
1587614400000|2020-04-23 04:00:00|758.7|755.9|758.8|756|758.8|756|758.6|755.8|4
1587614700000|2020-04-23 04:05:00|759.2|756.4|759.8|757|759.8|757|759|756.2|7
1587615000000|2020-04-23 04:10:00|760|757.2|761.3|758.5|761.6|758.8|760|757.2|14
1587615300000|2020-04-23 04:15:00|761.4|758.6|761.8|759|761.8|759|761.2|758.4|15
1587615600000|2020-04-23 04:20:00|761.9|759.1|762.2|759.4|762.8|760|761.9|759.1|41
1587615900000|2020-04-23 04:25:00|762.1|759.3|762.8|760|763|760.2|762.1|759.3|16
1587616200000|2020-04-23 04:30:00|763.2|759.7|763.4|759.8|764|760.6|763.2|759.6|44
1587616500000|2020-04-23 04:35:00|763.5|759.9|764|760.5|764.1|760.5|763.2|759.6|16
1587616800000|2020-04-23 04:40:00|764.1|760.6|763.2|759.7|765|761.5|763.2|759.7|29
1587617100000|2020-04-23 04:45:00|762.8|760|762.9|760.1|763.7|760.9|762.8|760|13
1587617400000|2020-04-23 04:50:00|763|760.2|764.1|761.3|764.1|761.3|763|760.2|12
1587617700000|2020-04-23 04:55:00|764.2|761.4|764.1|761.3|765.5|762.7|764.1|761.3|24
1587618000000|2020-04-23 05:00:00|764|761.2|764.9|762.1|765.8|763|763.5|760.7|35
1587618300000|2020-04-23 05:05:00|764.8|762|765|762.2|765.5|762.7|764.4|761.6|31
1587618600000|2020-04-23 05:10:00|764.9|762.1|765.3|762.5|765.5|762.7|764.1|761.3|34
1587618900000|2020-04-23 05:15:00|765.2|762.4|765.2|762.4|765.3|762.5|764.5|761.7|23
1587619200000|2020-04-23 05:20:00|765.1|762.3|765|762.2|765.2|762.4|763.4|760.6|18
1587619500000|2020-04-23 05:25:00|764.9|762.1|764.8|762|764.9|762.1|764.1|761.3|27
1587619800000|2020-04-23 05:30:00|765.9|762.1|767.9|764.5|768.9|765.4|765.9|762.1|101
1587620100000|2020-04-23 05:35:00|768|764.6|769.9|766.3|771.7|767|767.7|764.3|42
1587620400000|2020-04-23 05:40:00|769.8|766.2|768.7|765.3|771.6|767|768.7|765|52
1587620700000|2020-04-23 05:45:00|768.3|765.5|767|764.2|768.4|765.6|767|764.2|38
1587621000000|2020-04-23 05:50:00|767.2|764.4|768.2|765.4|769.4|766.6|767.2|764.4|23
1587621300000|2020-04-23 05:55:00|768.1|765.3|768.1|765.3|769.2|766.4|767.5|764.7|45
1587621600000|2020-04-23 06:00:00|767.8|765|773|770.2|773.3|770.5|766.3|763.5|86
1587621900000|2020-04-23 06:05:00|773.1|770.3|772.8|770|774.7|770.9|770.8|768|112
1587622200000|2020-04-23 06:10:00|773.1|767.6|771.7|768.9|773.5|770.7|770.8|766.3|46
1587622500000|2020-04-23 06:15:00|771.6|768.8|771.5|768.7|772.4|769.6|771.5|768.7|17
1587622800000|2020-04-23 06:20:00|771.4|768.6|767.4|764.6|772.2|769.4|767|764.2|40
1587623100000|2020-04-23 06:25:00|767.5|764.7|766.2|763.4|767.5|764.7|765.7|762.9|34
1587623400000|2020-04-23 06:30:00|766.8|764|766.6|763.8|767.9|765.1|766.5|763.7|21
1587623700000|2020-04-23 06:35:00|766.7|763.9|765.3|762.5|767|764.2|763.5|760.7|62
1587624000000|2020-04-23 06:40:00|765.4|762.6|765.3|762.5|766.2|763.4|764.9|762.1|22
1587624300000|2020-04-23 06:45:00|765.5|762.7|764.8|762|766.1|763.3|764.8|762|13
1587624600000|2020-04-23 06:50:00|764.9|762.1|765.1|762.3|765.2|762.4|764.8|762|43
1587624900000|2020-04-23 06:55:00|764.9|762.1|764.6|761.8|765|762.2|763.9|761.1|18
1587625200000|2020-04-23 07:00:00|764.7|761.9|766.3|763.5|767.3|764.5|764.4|761.6|53
1587625500000|2020-04-23 07:05:00|766.1|763.3|767.8|765|767.8|765|765.7|762.9|33
1587625800000|2020-04-23 07:10:00|767.7|764.9|765.6|762.8|767.7|764.9|765.1|762.3|25
1587626100000|2020-04-23 07:15:00|765.4|762.6|762.5|759.7|765.4|762.6|761.9|759.1|58
1587626400000|2020-04-23 07:20:00|762.9|760.1|762.3|759.5|763|760.2|760.7|757.9|38
1587626700000|2020-04-23 07:25:00|762.1|759.3|763.4|760.6|764|761.2|762|759.2|55
1587627000000|2020-04-23 07:30:00|763.5|760.7|766.4|763.6|766.9|764.1|763.5|760.7|54
1587627300000|2020-04-23 07:35:00|766.5|763.7|764.7|761.9|767.2|764.4|764.7|761.9|52
1587627600000|2020-04-23 07:40:00|764.6|761.8|764|761.2|764.7|761.9|763.9|761.1|35
1587627900000|2020-04-23 07:45:00|764.2|760.9|763.4|760|764.2|760.9|762.7|758.4|38
1587628200000|2020-04-23 07:50:00|763.3|759.9|763.2|759.7|763.4|760|762.5|759.1|21
1587628500000|2020-04-23 07:55:00|763.3|759.8|763.3|759.8|763.4|759.9|763.1|759.6|14
1587628800000|2020-04-23 08:00:00|762.6|759.8|763.8|761|764.3|761.5|762.3|759.5|38
1587629100000|2020-04-23 08:05:00|763.6|760.8|764.5|761.7|764.8|762|763.6|760.8|25
1587629400000|2020-04-23 08:10:00|764.6|761.8|764.3|761.5|764.8|762|764.2|761.4|14
1587629700000|2020-04-23 08:15:00|764.4|761.6|763.7|760.9|764.4|761.6|763.3|760.5|19
1587630000000|2020-04-23 08:20:00|763.8|761|767.9|765.1|768.6|765.8|763.8|761|64
1587630300000|2020-04-23 08:25:00|768.1|765.3|768.7|765.9|770.4|767.6|768.1|765.3|77
1587630600000|2020-04-23 08:30:00|768.6|765.8|769.4|766.6|769.5|766.7|767.4|763.1|42
1587630900000|2020-04-23 08:35:00|769.5|766.7|769.4|766.6|769.9|767.1|768.7|765.9|32
1587631200000|2020-04-23 08:40:00|769.3|766.5|769.1|766.3|769.6|766.8|768|765.2|27
1587631500000|2020-04-23 08:45:00|769|766.2|768|765.2|769.1|766.3|768|765.2|24
1587631800000|2020-04-23 08:50:00|768.1|765.3|768.8|766|768.9|766.1|768|765.2|17
1587632100000|2020-04-23 08:55:00|768.9|766.1|768.7|765.9|769.1|766.3|768.3|765.5|34
1587632400000|2020-04-23 09:00:00|768.6|765.8|768.6|765.8|768.7|765.9|768.1|765.3|29
1587632700000|2020-04-23 09:05:00|768.7|765.9|768.6|765.8|769.2|766.4|768.4|765.6|23
1587633000000|2020-04-23 09:10:00|768.5|765.7|768.7|765.9|768.7|765.9|767.7|764.9|23
1587633300000|2020-04-23 09:15:00|768.6|765.8|767.2|764.4|768.7|765.9|767.1|764.3|22
1587633600000|2020-04-23 09:20:00|767.1|764.3|766.4|763.6|767.3|764.5|765.4|762.6|31
1587633900000|2020-04-23 09:25:00|766.2|763.4|766.2|763.4|766.6|764.4|766.1|763.4|12
1587634200000|2020-04-23 09:30:00|766.4|763.6|766.3|764.5|767.1|765.3|766.1|763.6|27
1587634500000|2020-04-23 09:35:00|766.4|764.6|766.9|765.1|767|765.2|766.4|764.6|4
1587634800000|2020-04-23 09:40:00|766.8|765|767.4|764.6|767.4|765|766.8|764.2|20
1587635100000|2020-04-23 09:45:00|768.2|764.1|767.3|763.8|768.3|764.5|767.2|763.6|38
1587635400000|2020-04-23 09:50:00|767.7|764.2|767.8|764.2|767.8|764.2|767.7|764.1|7
1587635700000|2020-04-23 09:55:00|767.7|764.1|766|762.5|768.1|764.4|764.9|761.3|99
1587636000000|2020-04-23 10:00:00|765.5|762.7|765.9|763.1|766.1|763.3|765|762.2|59
1587636300000|2020-04-23 10:05:00|765.7|762.9|766.9|764.1|767.7|764.9|765.4|762.6|29
1587636600000|2020-04-23 10:10:00|766.8|764|766|763.2|769.7|764.2|766|762|40
1587636900000|2020-04-23 10:15:00|766|761.7|766.2|761.8|767|762.6|766|761.7|33
1587637200000|2020-04-23 10:20:00|766.5|761.9|766.1|762|766.7|762.3|766|760.9|22
1587637500000|2020-04-23 10:25:00|766.2|762.5|767.1|762.8|767.2|762.9|765.8|760.8|24
1587637800000|2020-04-23 10:30:00|766|763.2|765.3|762.5|766|763.2|763.6|760.8|42
1587638100000|2020-04-23 10:35:00|765.2|762.4|764.3|761.5|765.3|762.5|764|761.2|41
1587638400000|2020-04-23 10:40:00|764.6|761.8|765|762.2|765|762.2|764.2|761.4|29
1587638700000|2020-04-23 10:45:00|765.1|762.3|765|762.2|765.1|762.3|765|762.2|4
1587639000000|2020-04-23 10:50:00|765.1|762.3|765.3|762.5|765.3|762.5|765|762.2|4
1587639300000|2020-04-23 10:55:00|765.2|762.4|766.2|763.4|766.3|763.5|765.2|762.4|12
1587639600000|2020-04-23 11:00:00|766.3|763.5|768.4|765.6|768.5|765.7|766.3|763.5|49
1587639900000|2020-04-23 11:05:00|768.5|765.7|770.2|764.8|771.3|766.9|768.2|764.8|59
1587640200000|2020-04-23 11:10:00|770.3|764.5|773.2|770.4|774.6|770.4|768.1|764.5|79
1587640500000|2020-04-23 11:15:00|773.1|770.3|773.3|770.5|774.3|771.5|770.4|767.6|71
1587640800000|2020-04-23 11:20:00|773.4|770.6|771.9|769.1|773.4|770.6|770.5|767.2|34
1587641100000|2020-04-23 11:25:00|771.7|768.9|771.6|768.8|771.7|768.9|770.2|767.4|32
1587641400000|2020-04-23 11:30:00|772.3|767.9|773.2|768.9|773.5|769.1|772.3|767.8|25
1587641700000|2020-04-23 11:35:00|772.9|768.8|772|767.7|773.3|769|771.6|767.2|53
1587642000000|2020-04-23 11:40:00|772.2|768.2|772.5|767.9|773|768.7|772.1|767.8|24
1587642300000|2020-04-23 11:45:00|771.7|768.9|770.1|767.3|772.5|769.1|769.9|767.1|23
1587642600000|2020-04-23 11:50:00|770.2|767.4|768.6|765.8|770.5|767.7|768.1|765.3|26
1587642900000|2020-04-23 11:55:00|768.4|765.6|767.4|764.6|768.8|766|767.4|764.6|21
1587643200000|2020-04-23 12:00:00|767.5|764.7|768.4|765.6|769.5|766.7|767.5|764.7|34
1587643500000|2020-04-23 12:05:00|768.3|765.5|768.6|765.8|768.7|765.8|767.6|763.5|30
1587643800000|2020-04-23 12:10:00|768.5|765.7|771.2|768.4|771.3|768.5|768.5|765.7|57
1587644100000|2020-04-23 12:15:00|771.1|768.3|770.9|768.1|771.1|768.3|769.9|767.1|30
1587644400000|2020-04-23 12:20:00|771.2|768.4|772.3|769.5|773.6|770.1|770.9|767.9|48
1587644700000|2020-04-23 12:25:00|772.5|769.7|770.9|764.3|773.1|769.9|770|764.3|46
1587645000000|2020-04-23 12:30:00|770.7|764.1|769|763.6|770.8|767.2|766.8|762.5|78
1587645300000|2020-04-23 12:35:00|766.6|763.7|768.5|765.7|768.8|766|766.5|762.9|53
1587645600000|2020-04-23 12:40:00|768.6|765.8|770|767.2|771.2|768.4|767.9|765.1|73
1587645900000|2020-04-23 12:45:00|770.1|767.3|772.3|769.5|772.8|770|770.1|767.3|61
1587646200000|2020-04-23 12:50:00|772.4|769.6|771.8|769|773.2|770.4|771.6|765.9|28
1587646500000|2020-04-23 12:55:00|771.2|768.4|769.9|767.1|771.4|768.6|767.3|764.5|92
1587646800000|2020-04-23 13:00:00|770.3|767.5|768.5|765.7|770.5|767.7|766.4|763.6|85
1587647100000|2020-04-23 13:05:00|768.4|765.6|769.3|766.5|769.7|766.9|768.3|765.5|57
1587647400000|2020-04-23 13:10:00|769.2|766.4|767.5|764.7|769.6|766.8|767.5|764.7|48
1587647700000|2020-04-23 13:15:00|768.2|765.4|769.1|766.3|769.4|766.6|767.3|764.5|33
1587648000000|2020-04-23 13:20:00|768.8|766|769.1|766.3|769.4|766.6|768|765.2|27
1587648300000|2020-04-23 13:25:00|769.3|766.5|769.6|766.8|770.6|767.8|768.8|763.4|35
1587648600000|2020-04-23 13:30:00|770.2|767.4|776.2|773.4|777.1|774.3|769.6|766.8|133
1587648900000|2020-04-23 13:35:00|776.1|773.3|775.6|772.8|776.4|773.6|772.7|767.9|119
1587649200000|2020-04-23 13:40:00|775.5|772.7|774.4|771.6|776.9|774.1|773.7|770.9|69
1587649500000|2020-04-23 13:45:00|774.5|771.7|777.8|775|777.8|775|773.6|770.8|78
1587649800000|2020-04-23 13:50:00|777.7|774.9|777|771.4|777.9|775.1|775.1|771|112
1587650100000|2020-04-23 13:55:00|775.9|771.3|775.5|772.7|777.1|774.3|775.3|769.1|110
1587650400000|2020-04-23 14:00:00|775.4|772.6|777.7|774.9|778.8|776|775.4|772.6|145
1587650700000|2020-04-23 14:05:00|777.8|775|780.3|778.5|780.7|778.9|777.8|774.9|84
1587651000000|2020-04-23 14:10:00|780.5|778.7|782.4|780.6|782.4|780.6|780.3|778.5|69
1587651300000|2020-04-23 14:15:00|785.5|782.7|782.9|780.1|786.2|782.7|779.5|776.7|143
1587651600000|2020-04-23 14:20:00|783|780.2|785.4|779.2|787|781.6|780|773.6|203
1587651900000|2020-04-23 14:25:00|785.5|779.3|785|779.2|787.1|781.3|784.5|776.5|156
1587652200000|2020-04-23 14:30:00|784.6|779.3|779.8|773.3|784.6|779.5|778.7|772|148
1587652500000|2020-04-23 14:35:00|780.2|773.7|777.1|770.7|780.9|774.9|775.5|770.7|147
1587652800000|2020-04-23 14:40:00|777.3|770.9|773.9|771.1|777.6|771.8|773.4|770.6|83
1587653100000|2020-04-23 14:45:00|774|771.2|774.2|772.4|776.3|773.2|774|770.8|72
1587653400000|2020-04-23 14:50:00|774.4|772.6|773.3|771.5|774.5|772.7|773.1|771.3|70
1587653700000|2020-04-23 14:55:00|773.2|771.4|770.2|762.2|773.7|771.9|768.9|761.5|38
1587654000000|2020-04-23 15:00:00|770.1|762.1|768.1|760.3|770.1|763|765.7|760.3|103
1587654300000|2020-04-23 15:05:00|768|761.3|769.4|761.4|769.4|761.4|767.5|761.3|75
1587654600000|2020-04-23 15:10:00|769.3|761.3|770.3|763.9|771.8|763.9|769.3|761.3|106
1587654900000|2020-04-23 15:15:00|769.9|762.2|770.1|762.1|772.4|764.5|769.8|762.1|95
1587655200000|2020-04-23 15:20:00|770|761.5|765.6|759.9|770|761.6|765|759.9|141
1587655500000|2020-04-23 15:25:00|765.5|760.3|767.9|759.9|768.7|760.7|765.1|759.8|60
1587655800000|2020-04-23 15:30:00|767.8|759.8|764.9|759.7|767.9|760.7|763.2|759.7|98
1587656100000|2020-04-23 15:35:00|765.2|760.6|763.1|760.3|768.4|760.8|763|759.4|110
1587656400000|2020-04-23 15:40:00|763|760.2|770.2|764|770.4|764.3|762.7|759.2|87
1587656700000|2020-04-23 15:45:00|769.9|763.7|770.7|764.2|771.2|764.2|768.8|762.4|68
1587657000000|2020-04-23 15:50:00|771.4|764.3|770.4|764.3|771.7|765.5|769.4|763|67
1587657300000|2020-04-23 15:55:00|770.5|764.6|769.9|763.8|771|764.9|769.5|763.5|58
1587657600000|2020-04-23 16:00:00|769.8|763.7|768.8|762.7|769.8|763.7|768.3|762.2|73
1587657900000|2020-04-23 16:05:00|768.7|762.6|773.8|771|774.9|773.1|767.5|762.4|87
1587658200000|2020-04-23 16:10:00|773.9|771.1|771.2|768.4|774.3|772.2|771.2|766.2|93
1587658500000|2020-04-23 16:15:00|771.1|768.3|772.2|765.9|772.2|768.3|771.1|764.6|73
1587658800000|2020-04-23 16:20:00||765.4||765.8||766.2||764.4|45
1587659100000|2020-04-23 16:25:00|771.1|765.9|771.5|768.7|772.2|768.7|771.1|765.9|49
1587659400000|2020-04-23 16:30:00|771.2|768.4|771.1|764.9|772.2|768.6|770.4|764.2|14
1587659700000|2020-04-23 16:35:00|770.9|765|772|764.5|772|765.8|769.9|763.6|65
1587660000000|2020-04-23 16:40:00|772.1|764.7|768.4|762.3|772.8|765.9|768.4|762.3|80
1587660300000|2020-04-23 16:45:00|768.6|762.5|766.2|759.9|769.7|763.6|763.7|757.5|205
1587660600000|2020-04-23 16:50:00|766|759.8|767.4|761.2|767.5|761.3|763.8|757.5|149
1587660900000|2020-04-23 16:55:00|767.2|761.1|765.1|759|768.3|762.1|765|758.9|129
1587661200000|2020-04-23 17:00:00|764.7|758.5|764.6|758.9|766.3|759.8|762.9|757|260
1587661500000|2020-04-23 17:05:00|764.4|758.8|765.9|760|766.1|760.3|764.3|758.4|98
1587661800000|2020-04-23 17:10:00|766|760.1|765.9|759.9|766.5|760.4|765.5|759.6|63
1587662100000|2020-04-23 17:15:00|765.8|759.8|764|757.9|766.1|760|763.9|757.9|75
1587662400000|2020-04-23 17:20:00|763.7|757.7|762.9|756.9|764.3|758.1|762|755.9|87
1587662700000|2020-04-23 17:25:00|762.4|755.9|761.5|754.9|762.4|755.9|758.3|752.3|104
1587663000000|2020-04-23 17:30:00|761|754.5|766.5|760.2|767.3|761.1|760.9|754.4|152
1587663300000|2020-04-23 17:35:00|766.7|760.4|768.5|762.5|769.6|763.3|766|759.6|89
1587663600000|2020-04-23 17:40:00|768.4|762.4|766.4|763.6|768.4|764.1|766|761.9|70
1587663900000|2020-04-23 17:45:00|766.3|763.5|765.1|762.3|766.8|764|765|762.2|43
1587664200000|2020-04-23 17:50:00|765.2|762.4|764.4|761.6|765.7|762.9|764.4|761.6|39
1587664500000|2020-04-23 17:55:00|764.5|761.7|766.4|763.6|766.5|763.7|762.9|759|48
1587664800000|2020-04-23 18:00:00|766.5|763.7|766|763.2|766.6|763.8|765.2|762.4|46
1587665100000|2020-04-23 18:05:00|765.9|763.1|766.6|763.8|768.5|765|765.9|760.6|48
1587665400000|2020-04-23 18:10:00|766.5|763.7|768.7|765.9|768.7|765.9|766.5|763.7|20
1587665700000|2020-04-23 18:15:00|769.4|764.9|769.9|765.3|770.6|765.8|769.4|764.9|48
1587666000000|2020-04-23 18:20:00|770|765.4|769.5|764.9|770.5|765.9|769.2|764.6|29
1587666300000|2020-04-23 18:25:00|770.7|766.1|769.1|765.1|770.7|766.1|768.9|765.1|8
1587666600000|2020-04-23 18:30:00|768.9|763.5|769.6|765.1|769.6|765.2|767.5|762.8|47
1587666900000|2020-04-23 18:35:00|769.7|765.2|770.7|766.3|770.7|766.3|769.7|765.2|24
1587667200000|2020-04-23 18:40:00|770.8|766.2|770.6|766.4|771.3|766.8|770.6|766.1|25
1587667500000|2020-04-23 18:45:00|770.7|766.1|768.7|764|770.7|766.1|768.5|764|21
1587667800000|2020-04-23 18:50:00|768.5|763.9|768.9|763.9|768.9|763.9|768.2|763.9|7
1587668100000|2020-04-23 18:55:00|769.3|764.5|769.7|765.5|771|766.5|769.3|764.5|30
1587668400000|2020-04-23 19:00:00|769.8|765.6|770|765.2|770.4|766.2|769.8|765.2|16
1587668700000|2020-04-23 19:05:00|770.1|765.1|769.5|764.9|770.2|765.3|769.5|764.6|35
1587669000000|2020-04-23 19:10:00|769.6|765.1|771.5|766.9|771.5|766.9|769.6|765.1|26
1587669300000|2020-04-23 19:15:00|771.6|767|771.2|766.4|772|767.3|771.2|766.4|24
1587669600000|2020-04-23 19:20:00|770.6|766.3|769.2|766.4|770.6|766.4|769.1|766.3|9
1587669900000|2020-04-23 19:25:00|769.3||771.2||771.3||769.2||27
1587670200000|2020-04-23 19:30:00|769.9|767.1|769.7|766.9|770.2|767.4|769.6|766.8|29
1587675300000|2020-04-23 20:55:00|770.1|762.5|770.1|762.5|770.1|762.5|770.1|762.5|1
1587679200000|2020-04-23 22:00:00|767.3|764.5|768.6|765.8|768.9|766.1|767.2|764.4|23
1587679500000|2020-04-23 22:05:00|769.2|766.4|770.3|767.5|771.1|768.3|769.2|766.4|23
1587680100000|2020-04-23 22:15:00|770.2|767.4|768.3|765.5|770.2|767.4|768.3|765.5|14
1587680400000|2020-04-23 22:20:00|768.2|765.4|767.6|764.8|768.2|765.4|767.6|764.8|3
1587680700000|2020-04-23 22:25:00|767.5|764.7|767.2|764.4|767.5|764.7|767.1|764.3|6
1587681000000|2020-04-23 22:30:00|767.1|764.3|766.9|764.1|768.3|765|766.6|763.2|11
1587681300000|2020-04-23 22:35:00|766.8|764|766.1|763.3|766.9|764.1|765.6|762.8|15
1587681600000|2020-04-23 22:40:00|766.2|763.4|767|764.2|767|764.2|766.2|763.4|14
1587681900000|2020-04-23 22:45:00|766.9|764.1|767.8|765|767.8|765|766.8|764|8
1587682200000|2020-04-23 22:50:00|767.7|764.9|767.8|765|767.8|765|766.7|763.9|9
1587682500000|2020-04-23 22:55:00|767.6|764.8|767.5|764.7|767.6|764.8|767.1|764.3|4
1587682800000|2020-04-23 23:00:00|767.6|764.8|768.3|765.5|768.6|765.8|767.6|764.8|5
1587683100000|2020-04-23 23:05:00|768.2|765.4|768.2|765.4|768.2|765.4|768.2|765.4|1
1587684000000|2020-04-23 23:20:00|768.3|765.5|768.5|765.7|768.5|765.7|768.3|765.5|2
1587684300000|2020-04-23 23:25:00|768.6|765.8|768.1|765.3|768.6|765.8|767.5|764.7|22
1587684600000|2020-04-23 23:30:00|768|765.2|768.4|765.6|768.7|765.9|768|765.2|15
1587684900000|2020-04-23 23:35:00|768.3|765.5|768.4|765.6|768.4|765.6|768.2|765.4|10
1587685200000|2020-04-23 23:40:00|768.2|765.4|768.2|765.4|768.4|765.6|767.6|764.8|35
1587685500000|2020-04-23 23:45:00|768.3|765.5|768|765.2|768.4|765.6|768|765.2|10
1587685800000|2020-04-23 23:50:00|767.9|765.1|768.1|765.3|768.4|765.6|767.9|765.1|11
1587686400000|2020-04-24 00:00:00|768.2|765|769.7|766.2|769.7|766.3|768.2|765|17
1587686700000|2020-04-24 00:05:00|769.8|766.3|769.4|766.1|769.9|766.5|768.9|765.6|26
1587687000000|2020-04-24 00:10:00|769.5|766.2|767.8|764.4|769.6|766.2|767.8|764.4|22
1587687300000|2020-04-24 00:15:00|767.6|764.8|767.3|764.5|767.7|764.9|766.6|763.8|43
1587687600000|2020-04-24 00:20:00|767.5|764.7|766.8|764|768|765.2|766.8|764|32
1587687900000|2020-04-24 00:25:00|766.7|763.9|764.9|762.1|766.7|763.9|764.9|762.1|43
1587688200000|2020-04-24 00:30:00|765|761.7|764.6|761.3|765.5|762.2|764.6|761.3|21
1587688500000|2020-04-24 00:35:00|764.4|761.1|763.3|759.9|764.9|761.4|763.2|759.6|23
1587688800000|2020-04-24 00:40:00|763.4|759.8|763.9|760.5|764.4|761|763.4|759.8|18
1587689100000|2020-04-24 00:45:00|764.1|760.7|764.7|761.4|764.8|761.4|764.1|760.7|31
1587689400000|2020-04-24 00:50:00|764.8|761.5|764|760.7|765.3|762|764|760.7|58
1587689700000|2020-04-24 00:55:00|763.9|760.6|763.6|760.2|764.5|761|763.4|759.9|32
1587690000000|2020-04-24 01:00:00|763.7|760.3|765.3|761.8|765.8|762.2|763.7|760.3|85
1587690300000|2020-04-24 01:05:00|765.1|761.6|764.3|760.8|765.2|761.7|764|760.6|42
1587690600000|2020-04-24 01:10:00|764.2|760.9|764.4|761|765.1|761.7|764.1|760.7|40
1587690900000|2020-04-24 01:15:00|764|761.2|764|761.2|764.5|761.7|762.5|759.7|53
1587691200000|2020-04-24 01:20:00|764.1|761.3|762.5|759.7|764.6|761.8|762.3|759.5|52
1587691500000|2020-04-24 01:25:00|762.4|759.6|760.8|758|762.5|759.7|760.8|758|53
1587691800000|2020-04-24 01:30:00|760.7|757.9|763.5|760.7|763.5|760.7|760.6|757.8|26
1587692100000|2020-04-24 01:35:00|763.6|760.8|764.3|761.5|764.4|761.6|763.5|760.7|25
1587692400000|2020-04-24 01:40:00|764.4|761.6|765.5|762.7|765.5|762.7|762.9|760.1|24
1587692700000|2020-04-24 01:45:00|765.4|762.6|764.6|761.8|765.4|762.6|763.9|761.1|25
1587693000000|2020-04-24 01:50:00|764.5|761.7|763.8|761|764.5|761.7|763.8|761|17
1587693300000|2020-04-24 01:55:00|763.7|760.9|763.3|760.5|763.7|760.9|763.3|760.5|15
1587693600000|2020-04-24 02:00:00|762.9|760.1|766|763.2|766.4|763.6|762.5|759.7|28
1587693900000|2020-04-24 02:05:00|765.3|762.5|765.3|762.5|766.6|763.8|765.2|762.4|31
1587694200000|2020-04-24 02:10:00|765|762.2|767.6|764.8|767.6|764.8|764.8|762|15
1587694500000|2020-04-24 02:15:00|767.8|764.5|767.7|764.2|767.9|764.6|767.6|764.2|23
1587694800000|2020-04-24 02:20:00|766.7|763.3|767.2|763.8|767.4|763.8|766.5|763|26
1587695100000|2020-04-24 02:25:00|767.3|764.2|767.5|763.9|767.6|764.2|767.3|763.9|8
1587695400000|2020-04-24 02:30:00|767.2|764.4|768.1|765.3|768.1|765.3|767.1|764.3|12
1587695700000|2020-04-24 02:35:00|771.3|765|773.5|768.3|774.1|770.3|769.6|765|29
1587696000000|2020-04-24 02:40:00|773.3|768.4|774.8|769.4|775.3|771.5|772.4|768.4|58
1587696300000|2020-04-24 02:45:00|774.9|769.1|773.3|767.9|774.9|769.2|773.3|767.8|13
1587696600000|2020-04-24 02:50:00|773.2|767.8|771.5|766.2|773.2|767.8|771.5|765.9|20
1587696900000|2020-04-24 02:55:00|772|766.3|773|767.4|773.3|768|772|766.3|34
1587697200000|2020-04-24 03:00:00|773.1|767.5|772.9|767.2|773.1|767.5|772.9|767.2|10
1587697500000|2020-04-24 03:05:00|772.8|767.1|773.1|767.4|773.1|767.4|772.2|766.4|20
1587697800000|2020-04-24 03:10:00|773.2|766.8|776.1|770|776.1|770.3|773.1|766.8|31
1587698100000|2020-04-24 03:15:00|775.9|769.8|774.5|768.7|775.9|769.8|774.4|768.2|38
1587698400000|2020-04-24 03:20:00|774.4|768.6|774.9|768.9|775.5|769.7|774.2|768.3|31
1587698700000|2020-04-24 03:25:00|775|768.8|774.9|768.7|775|768.8|774.9|768.4|5
1587699000000|2020-04-24 03:30:00|775.2|768.9|773.6|768|775.2|769|773.6|767.8|18
1587699300000|2020-04-24 03:35:00|773.5|768.1|774.7|769.1|774.7|769.2|773.5|768.1|8
1587699600000|2020-04-24 03:40:00|774.5|768.9|773.4|767.8|774.6|768.9|773.4|767.8|12
1587699900000|2020-04-24 03:45:00|773.5|768.4|774.2|768.5|774.2|768.5|773.5|768.4|7
1587700200000|2020-04-24 03:50:00|774|768.3|774.5|768.7|774.5|768.8|774|768.3|11
1587700500000|2020-04-24 03:55:00|774.6|768.6|774.2|768.3|774.6|768.6|774.1|768.1|7
1587700800000|2020-04-24 04:00:00|774.5|768.7|775.3|769|775.3|769|774.4|768.5|16
1587701400000|2020-04-24 04:10:00|775.1|768.8|774.6|768.6|775.1|769|774.6|768.4|12
1587701700000|2020-04-24 04:15:00|774.5|768.5|774.2|768.5|774.5|768.5|773.4|767.7|24
1587702000000|2020-04-24 04:20:00|774.3|768.4|773.9|768.3|774.8|769.1|773.9|768.2|14
1587702300000|2020-04-24 04:25:00|774|768.6|774.2|768.5|774.2|768.6|774|768.5|3
1587702600000|2020-04-24 04:30:00|774.9|769.4|773.8|768.2|775.2|769.4|773.8|768.1|10
1587702900000|2020-04-24 04:35:00|773.6|768|773.4|767.8|773.8|768.1|773.4|767.8|4
1587703200000|2020-04-24 04:40:00|775.2|769|773.7|768.2|775.2|769|773.7|767.5|20
1587703500000|2020-04-24 04:45:00|773.5|768.3|774.6|769.2|774.6|769.2|772.6|767.2|17
1587703800000|2020-04-24 04:50:00|774.1|768.7|774|768.8|774.1|768.8|774|768.6|5
1587704100000|2020-04-24 04:55:00|773.9|768.6|772.5|767.2|773.9|768.6|772.5|766.9|13
1587704400000|2020-04-24 05:00:00|772.2|767|769.8|764.4|772.2|767|769.1|761.1|38
1587704700000|2020-04-24 05:05:00|769.5|764.1|768.8|763.1|770|764.6|767.9|762.2|35
1587705000000|2020-04-24 05:10:00|768.7|763|769.5|763.9|769.7|764.1|767.7|762.1|29
1587705300000|2020-04-24 05:15:00|769.6|764|770.9|765.5|770.9|765.5|769.3|763.9|18
1587705600000|2020-04-24 05:20:00|770.6|765.4|770.6|764.9|771.1|765.4|770.2|764.5|31
1587705900000|2020-04-24 05:25:00|770.8|765|771.9|766.3|771.9|766.3|770.3|764.7|20
1587706200000|2020-04-24 05:30:00|771.7|766.1|770.2|764.1|771.7|766.1|770.2|764.1|40
1587706500000|2020-04-24 05:35:00|770.4|764.4|772.3|766.5|772.3|766.5|770.4|764.4|35
1587706800000|2020-04-24 05:40:00|772.2|766.4|771.6|765.9|772.2|766.4|770.9|764.8|23
1587707100000|2020-04-24 05:45:00|771.5|766|771.1|765.3|771.7|766|771.1|765.3|15
1587707400000|2020-04-24 05:50:00|771.2|765.7|772.1|766.5|772.2|766.6|771|765.2|26
1587707700000|2020-04-24 05:55:00|772|766.4|772|766.4|772.2|766.5|771.2|765.6|25
1587708000000|2020-04-24 06:00:00|772.1|766.5|771.7|766.3|772.1|766.6|771.2|765.6|39
1587708300000|2020-04-24 06:05:00|771.6|766.2|771.1|765.7|771.7|766.4|770.3|764.9|41
1587708600000|2020-04-24 06:10:00|771|765.6|769.7|764.3|771|765.6|769|763.6|39
1587708900000|2020-04-24 06:15:00|769.8|764.2|771|765.4|771.1|765.5|769.8|764.2|30
1587709200000|2020-04-24 06:20:00|771.1|765.5|771.1|765.4|771.3|765.7|770.9|765.2|14
1587709500000|2020-04-24 06:25:00|771.2|765.5|772.8|767.3|772.8|767.3|771.2|765.5|28
1587709800000|2020-04-24 06:30:00|772.7|767.2|773.6|768.2|774.8|769|772.4|766.9|79
1587710100000|2020-04-24 06:35:00|773.7|768.1|774.6|769.2|774.6|769.2|773|767.7|48
1587710400000|2020-04-24 06:40:00|774.5|769.3|774.4|768.9|774.7|769.3|773.7|768.3|64
1587710700000|2020-04-24 06:45:00|774.5|769|774.7|769.2|774.9|769.5|774.1|768.6|90
1587711000000|2020-04-24 06:50:00|774.4|769.1|774.5|769.2|774.5|769.2|773.9|768.6|67
1587711300000|2020-04-24 06:55:00|774.4|769.1|775.6|770.4|775.7|770.4|774.4|769.1|35
1587711600000|2020-04-24 07:00:00|775.7|770.7|774.7|769.1|776|770.7|774|768.5|63
1587711900000|2020-04-24 07:05:00|774.6|769|775|769.7|775.5|770.3|774.2|768.9|45
1587712200000|2020-04-24 07:10:00|774.9|769.6|775|769.3|775|769.6|774.5|768.8|52
1587712500000|2020-04-24 07:15:00|775.1|769.4|775.8|770.5|775.9|770.5|774.9|769|30
1587712800000|2020-04-24 07:20:00|775.4|770.6|775.6|770.3|775.7|770.6|775.3|770.1|18
1587713100000|2020-04-24 07:25:00|775.4|770.1|775.3|770.1|775.5|770.3|774.8|769.5|24
1587713400000|2020-04-24 07:30:00|775|770|774.7|769.3|775.3|770|773.7|768.2|54
1587713700000|2020-04-24 07:35:00|774.8|769.4|775.1|769.7|775.7|769.7|773.9|768.6|23
1587714000000|2020-04-24 07:40:00|775|769.6|774.2|768.9|775|769.6|773.9|768.4|21
1587714300000|2020-04-24 07:45:00|774.3|768.7|775|769.6|775.1|769.6|774.3|768.7|32
1587714600000|2020-04-24 07:50:00|774.9|769.5|773|767.7|775.1|769.7|772.7|765|42
1587714900000|2020-04-24 07:55:00|772.9|767.6|772.1|766.7|772.9|767.6|771.8|766.5|22
1587715200000|2020-04-24 08:00:00|772.2|766.6|768.6|763.2|772.2|766.7|768.5|763|44
1587715500000|2020-04-24 08:05:00|768.7|762.9|769.1|763.7|769.8|764.4|767.3|762|55
1587715800000|2020-04-24 08:10:00|769.3|763.8|767.1|761.6|769.9|764.3|766.9|761.4|36
1587716100000|2020-04-24 08:15:00|767|761.5|762.9|757.6|767|761.5|762.9|757.6|46
1587716400000|2020-04-24 08:20:00|762.6|757.3|763.6|758.3|764|758.8|762.6|757.3|36
1587716700000|2020-04-24 08:25:00|763.7|758.4|763.3|758.1|764|758.8|763.2|757.9|26
1587717000000|2020-04-24 08:30:00|762.7|757.9|762.9|757.8|763.5|758.5|762|756.9|51
1587717300000|2020-04-24 08:35:00|763|758.2|763.7|758.2|763.7|758.2|763|757.8|18
1587717600000|2020-04-24 08:40:00|764.1||763.5||764.5||763.5||31
1587717900000|2020-04-24 08:45:00|763.6|760.1|765.8|759.2|765.8|760.1|762.7|759.2|22
1587718200000|2020-04-24 08:50:00|765.4|760.3|764.7|761.9|766.7|762.2|762.9|759.2|54
1587718500000|2020-04-24 08:55:00|764.8|762|764.9|762.1|765.1|762.3|764.7|761.9|10
1587718800000|2020-04-24 09:00:00|765|762.2|765.8|763|767.6|763.1|765|761.2|29
1587719100000|2020-04-24 09:05:00|767.2|762|768.3|765.5|769.8|765.5|765.8|762|23
1587719400000|2020-04-24 09:10:00|768.2|765.4|769.8|764.5|770.3|765.6|767.9|764.5|42
1587719700000|2020-04-24 09:15:00|769.7|765.4|768.8|763|769.9|765.4|766.3|763|36
1587720000000|2020-04-24 09:20:00|768.7|764|766|763.2|768.7|764|765.9|763.1|15
1587720300000|2020-04-24 09:25:00|766.1|763.3|766.5|763.7|766.7|763.9|766|763.2|15
1587720600000|2020-04-24 09:30:00|766.3|763.5|764.3|762.5|766.3|763.5|764.3|762.3|24
1587720900000|2020-04-24 09:35:00|764.4|762.6|764|762.2|764.5|762.7|764|762.2|15
1587721200000|2020-04-24 09:40:00|764.1|762.3|763.7|760.9|765.6|762.9|763.6|759.5|30
1587721500000|2020-04-24 09:45:00|763.8|761|763.1|760.3|763.9|761.1|762.8|760|22
1587721800000|2020-04-24 09:50:00|763.2|760.4|764.1|761.3|764.1|761.3|763|760.2|18
1587722100000|2020-04-24 09:55:00|764|761.2|764.1|761.3|764.5|761.7|763.8|761|18
1587722400000|2020-04-24 10:00:00|764.2|761.4|765.9|763.1|766.6|763.5|764.1|760.7|25
1587722700000|2020-04-24 10:05:00|765.8|763|765.5|762.7|765.9|763.1|764.8|762|30
1587723000000|2020-04-24 10:10:00|765.3|762.5|765.4|758.8|765.6|762.7|762.5|758.8|22
1587723300000|2020-04-24 10:15:00|765.3||765.8||765.8||765.2||12
1587723600000|2020-04-24 10:20:00|765.5|759.1|766.5|758.8|767.1|759.1|765.5|758.8|14
1587723900000|2020-04-24 10:25:00|765.5|762.7|762.6|759.8|766.5|762.7|762.1|759.3|18
1587724200000|2020-04-24 10:30:00|762.7|759.9|761.6|758.8|764.1|760|761.4|758.6|17
1587724500000|2020-04-24 10:35:00|761.7|758.9|762.5|759.7|762.5|759.7|761.7|758.9|18
1587724800000|2020-04-24 10:40:00|764.4|758.9|764.8|758.9|766.2|758.9|764.4|758.9|34
1587726300000|2020-04-24 11:05:00|766.4|760.4|766.3|760.4|766.4|760.4|766|760.4|11
1587726600000|2020-04-24 11:10:00|766.2|760.6|768.6|760.6|768.6|760.6|765.5|760.6|31
1587726900000|2020-04-24 11:15:00|768.8|760.8|767.9|760.4|768.8|760.8|766.9|760.4|38
1587727200000|2020-04-24 11:20:00|767.1||766.7||767.3||766.2||24
1587731100000|2020-04-24 12:25:00|763.4|758|763.3|756.9|763.4|758|763.2|756.9|4
1587731400000|2020-04-24 12:30:00|763.2|756.8|766|759.8|766|759.8|761.9|756.8|56
1587731700000|2020-04-24 12:35:00|765.1|758.9|767.3|762.2|767.7|762.9|763.9|758.7|95
1587732000000|2020-04-24 12:40:00|767.2|762.1|768.1|762.9|768.6|764.2|767|762.1|55
1587732300000|2020-04-24 12:45:00|768.2|763.2|767.1|764.3|769|764.6|766.7|762.9|66
1587732600000|2020-04-24 12:50:00|767.3|764.5|766.6|761.5|768|764.5|765.7|761.1|45
1587732900000|2020-04-24 12:55:00|765.3|762.5|763.6|758.5|766.8|762.7|763|757.9|94
1587733200000|2020-04-24 13:00:00|763.7|758.7|764.1|758.8|765.8|761.1|762.3|758.5|73
1587733500000|2020-04-24 13:05:00|764|758.5|765.7|760.4|766.7|761.1|762.4|758|65
1587733800000|2020-04-24 13:10:00|766|761|763.4|758|766.3|761|763.4|758|86
1587734100000|2020-04-24 13:15:00|763.3|758.4|764|758.8|764.9|759.7|763.3|758.4|42
1587734400000|2020-04-24 13:20:00|764.1|758.9|764.2|759.1|765|760.6|763.3|758.2|67
1587734700000|2020-04-24 13:25:00|764.3|759.7|765.8|760.7|766.4|761.3|763.6|759.5|53
1587735000000|2020-04-24 13:30:00|765.6|760.6|765.7|760.6|767.1|762.1|764.2|759|103
1587735300000|2020-04-24 13:35:00|765.6|760.5|763.2|758.1|765.7|760.5|762.3|758|89
1587735600000|2020-04-24 13:40:00|763.1|758|760.9|755.9|763.1|758|760|754.8|126
1587735900000|2020-04-24 13:45:00|761|755.8|757|751.7|761.6|757.7|755.8|750.2|215
1587736200000|2020-04-24 13:50:00|756.6|751.6|761.3|756.2|762.3|756.7|756.3|751.2|117
1587736500000|2020-04-24 13:55:00|761.2|756|763.7|756.5|763.7|757.5|759.7|754.5|92
1587736800000|2020-04-24 14:00:00|763.9|756.4|759|753|763.9|757.9|756.8|750.5|222
1587737100000|2020-04-24 14:05:00|759.1|753.2|758.7|753.6|761|754.6|757.6|752.4|149
1587737400000|2020-04-24 14:10:00|758.8|754.1|757.5|754.7|759.8|755.2|757.3|754.1|72
1587737700000|2020-04-24 14:15:00|757.4|754.6|759.7|756.9|760.9|756.9|757.2|754.1|64
1587738000000|2020-04-24 14:20:00|759.6|756.8|758.8|756|761.5|756.9|758.4|755.6|69
1587738300000|2020-04-24 14:25:00|758.6|755.8|760.5|755.5|765.4|757.4|757.7|753.9|110
1587738600000|2020-04-24 14:30:00|760.3|755.2|759.9|757.1|762.6|758|759.5|754.7|110
1587738900000|2020-04-24 14:35:00|760|757.2|759.8|757|762.4|758.5|759.7|755.6|76
1587739200000|2020-04-24 14:40:00|759.9|757.1|759|756.2|761.5|757.6|758.6|754.9|53
1587739500000|2020-04-24 14:45:00|758.9|756.1|762.8|760|764.5|760.6|758.5|754.6|109
1587739800000|2020-04-24 14:50:00|762.9|760.1|764|759|765.3|761.3|762.4|758|99
1587740100000|2020-04-24 14:55:00|763.9|758.7|763.2|758.2|764|759.8|761.3|757.4|70
1587740400000|2020-04-24 15:00:00|762.9|758.1|756.9|754.1|762.9|758.5|756.5|752.7|125
1587740700000|2020-04-24 15:05:00|758|752.6|757|754.2|760|755.5|756.7|752.6|86
1587741000000|2020-04-24 15:10:00|756.7|753.9|758.4|753|758.4|753.9|754.7|750.7|134
1587741300000|2020-04-24 15:15:00|758.6|753.1|758.7|753.5|761.4|754.7|756.3|751.9|132
1587741600000|2020-04-24 15:20:00|758.2|753.1|758.9|753.5|758.9|754.6|756.7|751.9|71
1587741900000|2020-04-24 15:25:00|759|753.6|760|757.2|761.1|758.3|758.6|752.3|63
1587742200000|2020-04-24 15:30:00|759.9|757.1|759.5|754|760.7|757.1|757.9|753.8|57
1587742500000|2020-04-24 15:35:00|759.1|754.1|761.3|755.6|761.8|756.8|758.8|753.5|74
1587742800000|2020-04-24 15:40:00|761.2|756.6|758.9|756.1|761.2|756.6|758.4|755.6|53
1587743100000|2020-04-24 15:45:00|759.5|754.5|759.3|754.1|760.4|756.4|756.5|751.4|102
1587743400000|2020-04-24 15:50:00|759.9|754.7|760.4|755.4|760.7|755.6|759|753.7|81
1587743700000|2020-04-24 15:55:00|759.9|755.3|760.4|755.4|761.3|756.1|759.2|754.1|74
1587744000000|2020-04-24 16:00:00|760.5|755.3|761.9|756.7|762.3|757.1|760.4|755.2|62
1587744300000|2020-04-24 16:05:00|762.3|757.2|764|758.9|764.3|760.5|762.1|757.2|101
1587744600000|2020-04-24 16:10:00|764.1|759|763|758|766.5|760.8|761.7|757.9|85
1587744900000|2020-04-24 16:15:00|762.9|757.9|765.3|760.1|767.4|763|762.1|757|65
1587745200000|2020-04-24 16:20:00|765|759.8|765|759.8|766|761.3|763.8|758.8|63
1587745500000|2020-04-24 16:25:00|764.8|759.5|765.2|760.1|765.3|760.2|763|759|54
1587745800000|2020-04-24 16:30:00|765.3|760|765|759.9|766|760.8|762.6|758.5|74
1587746100000|2020-04-24 16:35:00|764.6|759.5|764.8|759.7|765.4|761.2|764|759.1|55
1587746400000|2020-04-24 16:40:00|764.9|759.6|764.3|759.3|765.3|760.9|763.3|758.9|66
1587746700000|2020-04-24 16:45:00|764.4|759.4|765.6|760.4|766.1|761.1|763.3|759.4|52
1587747000000|2020-04-24 16:50:00|765.7|760.5|763.7|758.7|765.7|761.3|763.3|758.7|59
1587747300000|2020-04-24 16:55:00|763.8|758.8|763.6|760.8|766.2|762.4|762.7|758.8|75
1587747600000|2020-04-24 17:00:00|764.7|759.7|764.5|761.7|766|762|762.6|758.8|123
1587747900000|2020-04-24 17:05:00|764.4|761.6|764.4|761.6|765.2|762|763.6|760|33
1587748200000|2020-04-24 17:10:00|764.3|761.5|763.3|760.5|765.5|761.6|763|759.3|26
1587748500000|2020-04-24 17:15:00|764.5|759.5|764.5|759.3|764.5|760.6|761.8|757.9|38
1587748800000|2020-04-24 17:20:00|764.1|759.2|765.3|760.2|765.9|760.8|762.5|758.2|36
1587749100000|2020-04-24 17:25:00|765.4|760.7|765.3|760.1|765.8|761.7|764|759.5|40
1587749400000|2020-04-24 17:30:00|765.4|760.2|765.4|760.2|765.5|761|763.7|759.6|22
1587749700000|2020-04-24 17:35:00|765.5|760.6|764.8|762|766.1|762|764.1|760.2|53
1587750000000|2020-04-24 17:40:00|764.7|761.9|767.3|762.2|768.1|763.6|764.7|761|77
1587750300000|2020-04-24 17:45:00|767.1|762|766.8|761.6|767.2|762.9|765.3|761.4|35
1587750600000|2020-04-24 17:50:00|766.5|761.5|766.9|761.6|766.9|762.5|764.7|760.5|42
1587750900000|2020-04-24 17:55:00|767.4|762.1|768.6|763.4|769.1|763.9|766.7|762.1|41
1587751200000|2020-04-24 18:00:00|768.5|763.3|767.1|761.9|768.9|763.6|767.1|761.9|49
1587751500000|2020-04-24 18:05:00|767|763|768.2|762.7|768.6|763.1|765.8|761.9|33
1587751800000|2020-04-24 18:10:00|768.1|762.6|768.2|762.5|768.2|762.6|767.3|762|25
1587752100000|2020-04-24 18:15:00|768.3|762.4|767.6|762.1|768.7|763.2|767.6|762.1|18
1587752400000|2020-04-24 18:20:00|767.7|762.7|766.8|761.3|768.1|762.7|766.4|761|34
1587752700000|2020-04-24 18:25:00|767|761.2|767.3|761.9|767.4|761.9|767|761.2|12
1587753000000|2020-04-24 18:30:00|767.4|762|767.8|762.5|769.1|763|767.4|761.9|35
1587753300000|2020-04-24 18:35:00|767.9|762.6|768.8|763.5|768.9|763.6|767.9|762.6|17
1587753600000|2020-04-24 18:40:00|768.7|763.4|768.5|763.1|768.7|763.6|768|762.6|18
1587753900000|2020-04-24 18:45:00|768.3|763|767|764.2|768.6|764.2|766.9|762.9|8
1587754200000|2020-04-24 18:50:00|766.9|764.1|766.9|761.3|767.8|764.1|766.9|761.3|10
1587754500000|2020-04-24 18:55:00|766.8|762.1|768.1|762.6|768.1|762.6|766.6|762.1|16
1587754800000|2020-04-24 19:00:00|768|762.5|767.7|762.3|768|762.5|767.7|762.2|6
1587755100000|2020-04-24 19:05:00|767.6|761.8|767.4|761.8|767.6|761.8|767.2|761.8|7
1587755400000|2020-04-24 19:10:00|767.3|761.5|767.7|762.3|768|762.4|767|761.4|12
1587755700000|2020-04-24 19:15:00|767.6||767.7||767.7||767.3||5
1587756000000|2020-04-24 19:20:00|767.4|762.9|768|762.9|768.3|762.9|767.4|762.9|6
1587756300000|2020-04-24 19:25:00|768.5|763.4|767.1|764.3|768.9|764.5|767.1|763.4|6
1587756600000|2020-04-24 19:30:00|767.2|764.4|767.2|764.4|767.3|764.5|767.1|764.3|7
1587757200000|2020-04-24 19:40:00|767.3|764.5|768.8|763.5|768.9|764.6|767.2|763.5|13
1587760800000|2020-04-24 20:40:00|767.7|761.2|767.7|761|767.7|761.2|767.7|761|3
1587761100000|2020-04-24 20:45:00|768|760.9|769.3|762.5|769.3|762.5|767.5|760.7|52
1587761400000|2020-04-24 20:50:00|769.2|762.4|770.4|762.8|771.8|764|768.9|760.9|81
1587761700000|2020-04-24 20:55:00|770.9|762.9|772.2|764.2|772.2|764.2|770.4|762.7|44
1587938400000|2020-04-26 22:00:00|770.4|764.1|769.5|763.3|771.1|768|768.7|763.3|31
1587938700000|2020-04-26 22:05:00|769.7|763.4|768|762.1|770.3|764.2|767.9|762|64
1587939000000|2020-04-26 22:10:00|767.5|762|769.5|763.7|769.5|763.7|767.4|761.6|54
1587939300000|2020-04-26 22:15:00|769.3|763.5|768.2|762.1|769.3|763.5|768.2|762.1|16
1587939600000|2020-04-26 22:20:00|768.3|762.2|767.9|762.1|768.4|762.5|767.9|762.1|15
1587939900000|2020-04-26 22:25:00|768|762.2|767.6|761.7|768.1|762.4|767.5|761.7|16
1587940200000|2020-04-26 22:30:00|767.8|761.9|767.1|761.2|767.8|761.9|766.4|760.3|24
1587940500000|2020-04-26 22:35:00|766.9|761.1|767|761.2|767|761.2|766.5|760.5|17
1587940800000|2020-04-26 22:40:00|767.2|761.3|766.7|760.9|767.2|761.3|766.5|760.7|18
1587941100000|2020-04-26 22:45:00|766.8|760.8|767.2|761.3|767.3|761.4|766.8|760.7|10
1587941400000|2020-04-26 22:50:00|767.3|761.8|767.4|761.6|768.1|762.3|767.3|761.6|16
1587941700000|2020-04-26 22:55:00|767.1|761.3|765.7|762.6|767.1|762.8|765.7|760.7|20
1587942000000|2020-04-26 23:00:00|765.8|762.7|766.7|763.6|766.8|763.7|765.8|762.7|23
1587942300000|2020-04-26 23:05:00|766.8|763.7|766.6|763.5|767.2|764.1|766.6|763.5|6
1587942600000|2020-04-26 23:10:00|766.9|763.8|767.2|764.4|767.4|764.4|766.8|763.7|16
1587942900000|2020-04-26 23:15:00|767.3|764.5|767.1|764.3|767.7|764.9|767.1|764.3|6
1587943200000|2020-04-26 23:20:00|767.2|764.4|767.5|764.7|767.7|764.9|767.2|764.4|5
1587943500000|2020-04-26 23:25:00|767.6|764.8|768.2|765.4|768.2|765.4|767.6|764.8|13
1587943800000|2020-04-26 23:30:00|768.8|766|768.2|765.4|768.8|766|768.2|765.4|18
1587944100000|2020-04-26 23:35:00|768.3|765.5|768|765.2|768.7|765.9|768|765.2|9
1587944400000|2020-04-26 23:40:00|768.1|765.3|768.6|765.8|768.6|765.8|767.4|764.6|27
1587944700000|2020-04-26 23:45:00|768.5|765.7|767.5|764.7|768.5|765.7|767.3|764.5|7
1587945000000|2020-04-26 23:50:00|767.4|764.6|768.7|765.9|768.8|766|767.4|764.6|14
1587945300000|2020-04-26 23:55:00|768.6|765.8|768.5|765.7|768.6|765.8|768.3|765.5|5
1587945600000|2020-04-27 00:00:00|768.8|766|767.7|764.9|768.8|766|767.3|764.5|36
1587945900000|2020-04-27 00:05:00|767.6|764.8|769.1|766.3|769.1|766.3|767.6|764.8|16
1587946200000|2020-04-27 00:10:00|769.2|766.4|769|766.2|769.5|766.7|768.8|766|17
1587946500000|2020-04-27 00:15:00|769.3|766.3|769.1|765.9|770.2|767|769.1|765.9|34
1587946800000|2020-04-27 00:20:00|769|766|769.2|766|769.8|766.7|769|765.8|48
1587947100000|2020-04-27 00:25:00|769.3|766.1|770.3|767|770.3|767|769.3|766|42
1587947400000|2020-04-27 00:30:00|770.1|767.3|769.9|767.1|770.1|767.3|769.5|766.7|23
1587947700000|2020-04-27 00:35:00|769.8|767|769.3|766.5|769.9|767.1|769.3|766.5|16
1587948000000|2020-04-27 00:40:00|768.8|766|768.9|766.1|769.5|766.7|768.8|766|22
1587948300000|2020-04-27 00:45:00|768.8|766|771.5|768.7|771.8|769|768.6|765.8|57
1587948600000|2020-04-27 00:50:00|771.6|768.8|771.5|768.7|771.7|768.9|771.3|768.5|11
1587948900000|2020-04-27 00:55:00|771.6|768.8|773.1|770.3|773.3|770.5|771.5|768.7|45
1587949200000|2020-04-27 01:00:00|773.4|770.6|772|769.2|773.4|770.6|771.5|768.7|48
1587949500000|2020-04-27 01:05:00|772.1|769.3|772.5|769.7|772.8|770|772.1|769.3|12
1587949800000|2020-04-27 01:10:00|772.7|769.9|772|769.2|772.7|769.9|771.4|768.6|21
1587950100000|2020-04-27 01:15:00|772.1|769.3|773.8|771|774.5|771.7|772.1|769.3|38
1587950400000|2020-04-27 01:20:00|773.9|771.1|773.6|770.8|774.6|771.8|773.6|770.8|20
1587950700000|2020-04-27 01:25:00|773.7|770.9|772.9|770.1|774|771.2|771.8|769|43
1587951000000|2020-04-27 01:30:00|773|770.2|772.8|770|774.6|771.8|772.4|769.6|39
1587951300000|2020-04-27 01:35:00|772.9|770.1|772.2|769.4|772.9|770.1|772.2|769.4|17
1587951600000|2020-04-27 01:40:00|772.1|769.3|771.6|768.8|772.3|769.5|769.9|767.1|48
1587951900000|2020-04-27 01:45:00|772.3|769|773.3|770.1|773.7|770.4|772.3|769|62
1587952200000|2020-04-27 01:50:00|773.1|769.9|772.8|769.7|773.2|770|772.4|769.2|39
1587952500000|2020-04-27 01:55:00|773.2|770.6|774.7|771.3|774.7|771.4|773.2|770.5|19
1587952800000|2020-04-27 02:00:00|774.3|771.5|774.1|771.3|775.1|772.3|774.1|771.3|22
1587953100000|2020-04-27 02:05:00|773.9|771.1|774|771.2|775|772.2|773|770.2|30
1587953400000|2020-04-27 02:10:00|774.1|771.3|774.1|771.3|775|772.2|772.9|770.1|31
1587953700000|2020-04-27 02:15:00|774.2|770.9|774.3|771|774.3|771|773.6|770.2|30
1587954000000|2020-04-27 02:20:00|774.7|770.9|774.9|771.6|774.9|771.6|774.3|770.5|17
1587954300000|2020-04-27 02:25:00|774.7|771.5|774.9|771.7|774.9|771.7|774.6|771.4|15
1587954600000|2020-04-27 02:30:00|774.5|771.7|775|772.2|775|772.2|773.9|771.1|12
1587954900000|2020-04-27 02:35:00|775.1|772.3|776.6|773.8|776.6|773.8|775.1|772.3|13
1587955200000|2020-04-27 02:40:00|776.5|773.7|775.4|772.6|776.5|773.7|774.4|771.6|27
1587955500000|2020-04-27 02:45:00|775.2|772.4|773.6|770.8|775.2|772.4|773.4|770.6|6
1587955800000|2020-04-27 02:50:00|773.5|770.7|773.5|770.7|773.5|770.7|773.5|770.7|1
1587956100000|2020-04-27 02:55:00|773.3|770.5|772.8|770|773.5|770.7|772.7|769.9|9
1587956400000|2020-04-27 03:00:00|773.4|770.6|774.6|771.8|774.9|772.1|773.4|770.6|9
1587956700000|2020-04-27 03:05:00|774.5|771.7|774|771.2|774.5|771.7|774|771.2|16
1587957000000|2020-04-27 03:10:00|774.2|771.4|773.8|771|774.2|771.4|773.8|771|4
1587957300000|2020-04-27 03:15:00|773.7|770.9|773.7|770.9|774.2|771.4|773.7|770.9|8
1587957600000|2020-04-27 03:20:00|773.8|771|774.3|771.5|774.6|771.8|773.8|771|11
1587957900000|2020-04-27 03:25:00|774.4|771.6|775|772.2|775.2|772.4|774.4|771.6|16
1587958200000|2020-04-27 03:30:00|774.9|772.1|774.6|771.8|775|772.2|773.9|771.1|13
1587958500000|2020-04-27 03:35:00|774.7|771.9|773.8|771|774.7|771.9|773.4|770.6|20
1587958800000|2020-04-27 03:40:00|774|771.2|773.6|770.8|774|771.2|773.2|770.4|13
1587959100000|2020-04-27 03:45:00|773.7|770.9|774.1|771.3|774.1|771.3|773.1|770.3|12
1587959400000|2020-04-27 03:50:00|774|771.2|771.5|768.7|774.2|771.4|771.3|768.5|19
1587959700000|2020-04-27 03:55:00|771.1|768.3|771.9|769.1|772.1|769.3|771.1|768.3|28
1587960000000|2020-04-27 04:00:00|771.8|769|767.8|765|772.6|769.5|767.2|762.5|61
1587960300000|2020-04-27 04:05:00|767.9|765.1|768.3|765.5|769.6|766.8|767.3|764.5|31
1587960600000|2020-04-27 04:10:00|769.1|766.3|769.3|766.5|769.3|766.5|769.1|766.3|3
1587960900000|2020-04-27 04:15:00|769.2|766.4|768.2|765.4|769.2|766.4|767.8|765|11
1587961200000|2020-04-27 04:20:00|768.3|765.5|767.5|764.7|768.3|765.5|767.5|764.7|14
1587961500000|2020-04-27 04:25:00|767.6|764.8|767.6|764.8|767.7|764.9|767.6|764.8|3
1587961800000|2020-04-27 04:30:00|767.7|764.9|771.2|768.4|771.2|768.4|767.6|764.8|25
1587962100000|2020-04-27 04:35:00|771.6|768.8|771.5|768.7|772.2|769.4|771.3|768.5|13
1587962400000|2020-04-27 04:40:00|771.2|768.4|771.2|768.4|771.2|768.4|771.2|768.4|1
1587962700000|2020-04-27 04:45:00|771.3|768.5|771.7|768.9|771.7|768.9|771.3|768.5|3
1587963000000|2020-04-27 04:50:00|771.8|769|771.7|768.9|771.9|769.1|771.6|768.8|8
1587963300000|2020-04-27 04:55:00|771.6|768.8|771.3|768.5|771.7|768.9|771.3|768.5|6
1587963600000|2020-04-27 05:00:00|771.1|768.1|771.2|768.1|771.7|768.6|771.1|767.9|18
1587963900000|2020-04-27 05:05:00|770.7|767.9|770.7|767.9|771|768|770.6|767.7|22
1587964200000|2020-04-27 05:10:00|770.9|767.8|770.7|767.6|771.1|768.2|770.5|767.4|11
1587964500000|2020-04-27 05:15:00|770.6|767.8|770.4|767.6|770.6|767.8|770|767.2|9
1587964800000|2020-04-27 05:20:00|770.3|767.5|770.1|767.3|770.4|767.6|769.9|767.1|10
1587965100000|2020-04-27 05:25:00|770.6|767.8|771.7|768.9|771.7|768.9|770.6|767.8|9
1587965400000|2020-04-27 05:30:00|771.6|768.8|771.9|769.1|772.5|769.7|771.4|768.6|10
1587965700000|2020-04-27 05:35:00|771.6|768.8|770.7|767.9|771.6|768.8|770.5|767.7|15
1587966000000|2020-04-27 05:40:00|770.6|767.8|769.1|766.3|770.6|767.8|768.9|766.1|18
1587966300000|2020-04-27 05:45:00|769.2|766.4|770.7|767.9|770.8|768|769.2|766.4|23
1587966600000|2020-04-27 05:50:00|770.8|768|770.2|767.4|771.1|768.3|770.2|767.4|22
1587966900000|2020-04-27 05:55:00|770.3|767.5|771.5|768.7|772.1|769.3|770|767.2|30
1587967200000|2020-04-27 06:00:00|771.3|768.5|770.3|767.5|771.3|768.5|770|767.2|23
1587967500000|2020-04-27 06:05:00|770.1|767.3|771|768.2|772.4|769.6|769.9|767.1|42
1587967800000|2020-04-27 06:10:00|770.9|768.1|769.9|767.1|771.1|768.3|769.9|767.1|19
1587968100000|2020-04-27 06:15:00|770.2|766.9|769.5|766|770.2|766.9|768.8|765.3|28
1587968400000|2020-04-27 06:20:00|769.6|766.6|770|766.6|770.1|766.6|769|765.5|34
1587968700000|2020-04-27 06:25:00|770.1|766.7|769|765.7|770.6|766.7|768.6|765.2|49
1587969000000|2020-04-27 06:30:00|768.9|765.6|769.3|766|769.9|766.5|768.9|765.6|22
1587969300000|2020-04-27 06:35:00|769.5|766.1|766.4|763.1|769.5|766.1|766.1|762.9|50
1587969600000|2020-04-27 06:40:00|766.1|762.8|766.5|763.1|767.8|764.1|765.9|762.6|70
1587969900000|2020-04-27 06:45:00|766|763.2|764|761.2|766.2|763.4|763.3|760.5|47
1587970200000|2020-04-27 06:50:00|763.9|761.1|762.9|760.1|764.4|761.6|762.6|759.8|41
1587970500000|2020-04-27 06:55:00|763.3|760.5|762.7|759.9|764|761.2|762.6|759.8|40
1587970800000|2020-04-27 07:00:00|762.6|759.8|763.3|760.5|764.1|761.3|760.7|757.9|55
1587971100000|2020-04-27 07:05:00|763.2|760.4|764|761.2|764.9|762.1|763.2|760.4|25
1587971400000|2020-04-27 07:10:00|764.4|761.6|765|762.2|765.2|762.4|764.1|761.3|32
1587971700000|2020-04-27 07:15:00|764.8|762.1|763.9|760.8|764.8|762.1|763.8|760.8|17
1587972000000|2020-04-27 07:20:00|763.8|760.7|764.7|761.5|765|761.8|763.8|760.7|23
1587972300000|2020-04-27 07:25:00|764.6|761.4|765|761.9|766.3|762.5|764.4|761.2|54
1587972600000|2020-04-27 07:30:00|764.9|762.1|764.9|762.1|766|763.2|764.6|761.8|32
1587972900000|2020-04-27 07:35:00|764.8|762|765.2|762.4|765.5|762.7|763.8|761|34
1587973200000|2020-04-27 07:40:00|765.3|762.5|765.8|763|765.9|763.1|765.3|762.5|53
1587973500000|2020-04-27 07:45:00|766.7|763.9|766.7|763.9|767|764.2|766.4|763.6|16
1587973800000|2020-04-27 07:50:00|766.6|763.8|765.9|763.1|766.6|763.8|765.9|763.1|12
1587974100000|2020-04-27 07:55:00|766|763.2|768.5|765.7|768.6|765.8|766|763.2|18
1587974400000|2020-04-27 08:00:00|768.4|765.6|768.1|765.3|768.4|765.6|766.9|764.1|47
1587974700000|2020-04-27 08:05:00|768.2|765.4|767.6|764.8|768.4|765.6|767.4|764.6|21
1587975000000|2020-04-27 08:10:00|767.5|764.7|766.8|764|767.5|764.7|766.2|763.4|15
1587975300000|2020-04-27 08:15:00|766.7|763.9|766.7|763.9|766.9|764.1|766.3|763.5|17
1587975600000|2020-04-27 08:20:00|766.8|764|767.2|764.4|768|765.2|766.7|763.9|21
1587975900000|2020-04-27 08:25:00|767|764.2|766.6|763.8|767.5|764.7|766.6|763.8|27
1587976200000|2020-04-27 08:30:00|766.9|763.6|766.8|763.5|767.1|763.9|766.5|763.2|18
1587976500000|2020-04-27 08:35:00|766.9|763.6|768.2|765|768.2|765|766.9|763.6|28
1587976800000|2020-04-27 08:40:00|768.1|765.6|767.9|764.7|768.7|765.6|767.9|764.7|10
1587977100000|2020-04-27 08:45:00|767.6|764.8|766.4|763.6|767.6|764.8|766.4|763.6|38
1587977400000|2020-04-27 08:50:00|766.3|763.5|766.8|764|766.8|764|766.2|763.4|26
1587977700000|2020-04-27 08:55:00|766.9|764.1|768.3|765.5|768.3|765.5|766.9|764.1|22
1587978000000|2020-04-27 09:00:00|768.1|765.3|766.4|763.6|768.6|765.8|766.2|763.4|34
1587978300000|2020-04-27 09:05:00|766.6|763.8|766.4|763.6|766.7|763.9|766.2|763.4|10
1587978600000|2020-04-27 09:10:00|766.8|764|767.4|764.6|767.4|764.6|766.8|764|9
1587978900000|2020-04-27 09:15:00|768.2|765|767.9|764.7|768.2|765|766.9|763.6|36
1587979200000|2020-04-27 09:20:00|767.6|764.3|768.2|765.1|768.5|765.3|767.6|764.3|47
1587979500000|2020-04-27 09:25:00|768.3|765.2|770|767|770.2|767.1|768.3|765.2|55
1587979800000|2020-04-27 09:30:00|770.1|766.7|768.4|765.2|770.1|766.7|768.1|764.9|40
1587980100000|2020-04-27 09:35:00|768.5|765.3|768|764.7|768.6|765.4|767.2|764|24
1587980400000|2020-04-27 09:40:00|768.1|764.6|767.9|764.5|768.1|764.6|767.9|764.3|5
1587980700000|2020-04-27 09:45:00|767.5|764.7|766.9|764.1|767.5|764.7|766.5|763.7|11
1587981000000|2020-04-27 09:50:00|766.8|764|767.8|765|768.2|765.4|766.6|763.8|17
1587981300000|2020-04-27 09:55:00|768|765.2|768.1|765.3|768.3|765.5|768|765.2|9
1587981600000|2020-04-27 10:00:00|768|765.2|767.7|764.9|768.1|765.3|767|764.2|13
1587981900000|2020-04-27 10:05:00|767.8|765|767.4|764.6|767.9|765.1|767.1|764.3|24
1587982200000|2020-04-27 10:10:00|767.5|764.7|768.2|765.4|768.5|765.7|767.5|764.7|14
1587982500000|2020-04-27 10:15:00|768.3|765.5|768.6|766.8|768.9|766.8|768.2|765.5|31
1587982800000|2020-04-27 10:20:00|768.4|766.6|768.3|766.5|768.7|766.9|768.3|766.5|10
1587983100000|2020-04-27 10:25:00|768.4|766.6|768.3|766.5|768.4|766.6|768.3|766.5|2
1587985500000|2020-04-27 11:05:00|765.1|762.3|765|762.2|765.2|762.4|764.9|762.1|7
1587985800000|2020-04-27 11:10:00|764.9|762.1|764.9|762.1|765|762.2|764.6|761.8|16
1587986100000|2020-04-27 11:15:00|764.8|762|765.4|762.6|765.4|762.6|764.8|762|7
1587986400000|2020-04-27 11:20:00|765.5|762.7|765.3|762.5|765.5|762.7|765.1|762.3|18
1587986700000|2020-04-27 11:25:00|765.4|762.6|765.1|762.3|765.4|762.6|765|762.2|5
1587987000000|2020-04-27 11:30:00|765.2|762.4|764.5|761.7|765.3|762.5|764.5|761.7|8
1587987300000|2020-04-27 11:35:00|764.6|761.8|764.9|762.1|765|762.2|764.6|761.8|16
1587987600000|2020-04-27 11:40:00|765|762.2|765.2|762.4|765.3|762.5|764.9|762.1|8
1587987900000|2020-04-27 11:45:00|765.1|762.3|765.3|762.5|765.3|762.5|764.9|762.1|7
1587988200000|2020-04-27 11:50:00|765.2|762.4|765.7|762.9|765.7|762.9|765|762.2|21
1587988500000|2020-04-27 11:55:00|765.3|762.5|764.6|761.8|765.3|762.5|764.4|761.6|10
1587988800000|2020-04-27 12:00:00|764.4|761.6|763.4|760.6|764.5|761.7|763.1|760.3|42
1587989100000|2020-04-27 12:05:00|763.5|760.7|764.4|761.6|764.5|761.6|763.1|758|47
1587989400000|2020-04-27 12:10:00|764.5|758.9|764.4|761.6|764.7|761.8|763|757.7|67
1587989700000|2020-04-27 12:15:00|764.6|759|767|761.7|767.3|764.1|763.5|758.4|80
1587990000000|2020-04-27 12:20:00|767.1|761.4|766.4|763.6|767.2|764.2|764.9|759|113
1587990300000|2020-04-27 12:25:00|766.7|760.7|766.6|763.8|767.7|764.7|765.7|760.4|96
1587990600000|2020-04-27 12:30:00|766.8|760.8|767.2|761.6|768.3|764.5|765.8|760.4|90
1587990900000|2020-04-27 12:35:00|767.3|761.3|766.1|763.3|767.7|763.8|765|760.2|97
1587991200000|2020-04-27 12:40:00|766|763.2|767.2|764.4|767.7|764.4|765.9|762.6|31
1587991500000|2020-04-27 12:45:00|767.3|764.4|767.8|764.9|768.7|765|767.1|763.1|90
1587991800000|2020-04-27 12:50:00|768.6|764|767.6|763.9|769.4|765.6|767.2|763.1|103
1587992100000|2020-04-27 12:55:00|768.1|763.4|766.8|762.1|768.1|764.3|765.7|761.3|134
1587992400000|2020-04-27 13:00:00|766|763|768.4|763.4|769.3|764.6|765.7|761.6|154
1587992700000|2020-04-27 13:05:00|767.2|764.3|766.8|761.9|769|764.7|765.9|761.9|113
1587993000000|2020-04-27 13:10:00|766.1|762.5|766.5|761.6|767.2|763.2|765.3|761.3|130
1587993300000|2020-04-27 13:15:00|765.5|762.7|764.9|762.1|766.2|763.1|764.8|760.9|42
1587993600000|2020-04-27 13:20:00|764.8|762|762.9|760.1|766.3|762|762.3|758.1|96
1587993900000|2020-04-27 13:25:00|762.8|760|763.8|761|765.8|761.2|762.4|758.2|137
1587994200000|2020-04-27 13:30:00|765.4|760.2|765.6|759.8|766|761.4|763|759|156
1587994500000|2020-04-27 13:35:00|763.9|761.1|763.6|760.8|766.2|761.5|763.3|759.5|157
1587994800000|2020-04-27 13:40:00|765|759.6|762.5|756.2|765.4|760.7|760.3|756.2|168
1587995100000|2020-04-27 13:45:00|761.7|756.3|764.6|758.3|764.9|760.2|759.3|755.6|181
1587995400000|2020-04-27 13:50:00|763.2|757|762.6|756.2|764|758.5|757.5|753.8|201
1587995700000|2020-04-27 13:55:00|758.3|755.5|757.8|755|762.7|757|756.9|754.1|175
1587996000000|2020-04-27 14:00:00|762.2|754.9|757.2|754.4|763.1|757.9|757.2|754.4|159
1587996300000|2020-04-27 14:05:00|760.5|754.8|756.2|750.9|761.4|755.5|753.3|750.5|234
1587996600000|2020-04-27 14:10:00|754.3|751.5|759.5|753.1|759.5|753.1|752.3|749.5|244
1587996900000|2020-04-27 14:15:00|758.5|752.4|762.1|756.3|762.7|756.6|754.8|752|197
1587997200000|2020-04-27 14:20:00|762.7|756.4|758.2|755.4|763|758|757.2|754.4|156
1587997500000|2020-04-27 14:25:00|761.8|755.9|761.5|755.6|762.6|757.1|756.7|753.9|167
1587997800000|2020-04-27 14:30:00|759.4|756.6|763.3|757.3|763.5|759|759.3|755.5|185
1587998100000|2020-04-27 14:35:00|761.2|757.2|764.3|761.5|766.4|761.7|760.9|757|206
1587998400000|2020-04-27 14:40:00|765.7|760.2|764.3|761.5|766.8|762.3|763.7|759.7|152
1587998700000|2020-04-27 14:45:00|765.8|760.3|763.8|761|767.1|761.4|762.1|758.1|171
1587999000000|2020-04-27 14:50:00|763.6|760.8|764.3|761.5|766.8|761.8|763.6|759.8|119
1587999300000|2020-04-27 14:55:00|765.8|760.4|764|758.4|766.1|761.5|761.9|757.9|126
1587999600000|2020-04-27 15:00:00|764.3|758.3|764.1|761.3|766.1|761.4|762|758.1|116
1587999900000|2020-04-27 15:05:00|763.9|761.1|768.3|762|769.2|764|763.6|759.8|147
1588000200000|2020-04-27 15:10:00|766.2|763.4|764.8|762|768|763.4|763.2|760.2|151
1588000500000|2020-04-27 15:15:00|766.8|760.9|765.6|760.2|767.2|762|762.7|759.6|130
1588000800000|2020-04-27 15:20:00|763.9|761.1|764.8|758.8|766.4|761.1|761.7|758.6|134
1588001100000|2020-04-27 15:25:00|764.1|758.7|765.2|759.3|766.2|760.9|761.6|758.6|90
1588001400000|2020-04-27 15:30:00|765.6|759.5|763.7|760.9|767.2|761.9|762.5|759.3|116
1588001700000|2020-04-27 15:35:00|766.3|760.4|762.8|760|766.4|761.1|762.8|759.6|79
1588002000000|2020-04-27 15:40:00|765.2|759.7|766.1|760.6|766.7|761.5|762.9|759.4|63
1588002300000|2020-04-27 15:45:00|765.6|760.5|766.9|761.4|767.6|762.2|763.1|759.9|119
1588002600000|2020-04-27 15:50:00|766.6|762.5|765.9|760.2|767.7|762.5|763|759.8|103
1588002900000|2020-04-27 15:55:00|763.3|760.5|763.4|760.6|766.4|761.1|762.5|759.3|93
1588003200000|2020-04-27 16:00:00|765.8|760.3|764|761.2|766.7|761.6|762.8|759.6|123
1588003500000|2020-04-27 16:05:00|763.5|760.7|763.4|760.6|767.4|762.2|763.3|760.2|98
1588003800000|2020-04-27 16:10:00|763.5|760.7|763.8|761|766.8|761.7|763.1|759.8|102
1588004100000|2020-04-27 16:15:00|765.9|760.4|766.6|761.3|768.2|763.3|764|760.4|108
1588004400000|2020-04-27 16:20:00|767.4|761.5|764.4|761.6|768|762.4|764.1|760.9|74
1588004700000|2020-04-27 16:25:00|766.5|761.2|767.5|761.9|767.8|762.5|763.8|760.5|79
1588005000000|2020-04-27 16:30:00|765|762.2|766.3|760.9|767.9|762.6|764.3|760.2|106
1588005300000|2020-04-27 16:35:00|764.8|762|766|759.8|767.3|762.6|764|759.7|109
1588005600000|2020-04-27 16:40:00|765.9|760.1|764.7|761.9|768.9|762|764|759.8|87
1588005900000|2020-04-27 16:45:00|768.3|760.7|763.9|761.1|768.4|761.9|763.3|759.2|83
1588006200000|2020-04-27 16:50:00|767.4|759.8|762.8|760|767.5|760.8|762.8|758.8|57
1588006500000|2020-04-27 16:55:00|766.7|759|763.5|760.7|767.4|761|763.2|759|69
1588006800000|2020-04-27 17:00:00|767.4|759.4|766|759.5|768.2|761.5|762.7|758.9|194
1588007100000|2020-04-27 17:05:00|763.2|760.4|767.4|759.4|767.8|760.9|763.2|759.3|82
1588007400000|2020-04-27 17:10:00|763.3|760.5|762.4|759.6|767.2|760.6|762.2|758.2|62
1588007700000|2020-04-27 17:15:00|765.7|758.5|762|759.2|766.9|760|762|758.1|58
1588008000000|2020-04-27 17:20:00|765.5|758|762.2|759.4|766.4|759.4|761.4|757.4|126
1588008300000|2020-04-27 17:25:00|765.9|758.4|766.2|759.4|767.3|760.5|762.1|758.3|103
1588008600000|2020-04-27 17:30:00|763.2|760.4|766.7|758.7|768|761.1|762.9|758.7|96
1588008900000|2020-04-27 17:35:00|762.8|760|763.7|760.9|767.9|760.9|762.7|758.6|72
1588009200000|2020-04-27 17:40:00|767.5|759.9|765.3|759.4|767.9|761.1|763.1|759.1|58
1588009500000|2020-04-27 17:45:00|763|760.2|767|759|767.8|761|762.7|758.8|75
1588009800000|2020-04-27 17:50:00|765.6|759.2|762.5|759.7|767.3|760.4|762.5|758.6|72
1588010100000|2020-04-27 17:55:00|766.5|758.5|762.6|759.8|767.4|760.7|762.3|758.3|92
1588010400000|2020-04-27 18:00:00|765.6|758.7|762.6|759.8|766.6|759.9|762.1|758.2|40
1588010700000|2020-04-27 18:05:00|762.5|759.7|762.6|759.8|766.6|759.8|762.1|758.2|86
1588011000000|2020-04-27 18:10:00|766.5|758.5|762.3|759.5|766.8|759.8|762.3|758.3|32
1588011300000|2020-04-27 18:15:00|765.5|758.5|766.8|760.5|768.3|761.4|762.3|758.3|85
1588011600000|2020-04-27 18:20:00|766.6|761.4|764.2|761.4|768.2|761.5|763.7|759.8|46
1588011900000|2020-04-27 18:25:00|768.2|760.2|763.9|761.1|768.2|761.1|763.5|759.5|62
1588012200000|2020-04-27 18:30:00|767.2|759.9|763.8|761|767.8|761|763.6|759.5|15
1588012500000|2020-04-27 18:35:00|767.8|759.8|764.6|761.8|768.7|761.9|763.6|759.4|59
1588012800000|2020-04-27 18:40:00|768.8|760.8|764.9|762.1|768.9|762.5|764.7|760.4|37
1588013100000|2020-04-27 18:45:00|768.3|760.4|764.8|762|768.9|762|764.5|760.4|35
1588013400000|2020-04-27 18:50:00|768.3|760.9|765.1|762.3|769.2|762.4|764.8|760.8|41
1588013700000|2020-04-27 18:55:00|768|761.2|765.5|762.7|769.7|762.7|764.8|760.8|66
1588014000000|2020-04-27 19:00:00|769.5|761.5|766.7|763.9|771.2|763.9|765.5|761.5|58
1588014300000|2020-04-27 19:05:00|770.7|762.7|766.1|763.3|770.9|763.9|766.1|762|38
1588014600000|2020-04-27 19:10:00|766.2|763.4|766.1|763.3|770.3|763.4|766|761.9|25
1588014900000|2020-04-27 19:15:00|770.3|762.3|766.8|764|771.1|764|766.7|762.3|24
1588015200000|2020-04-27 19:20:00|766.9|764.1|767|764.2|771.4|764.2|766.9|762.9|13
1588015500000|2020-04-27 19:25:00|766.9|764.1|767.7|764.9|772|764.9|766.9|762.9|30
1588015800000|2020-04-27 19:30:00|771|763.8|766.9|764.1|772|765.1|766.8|763|28
1588016100000|2020-04-27 19:35:00|767|764.2|769|763.2|771.8|764.6|766.7|763|58
1588016400000|2020-04-27 19:40:00|766.8|764|767.1|764.3|771.5|764.3|766.5|762.7|29
1588016700000|2020-04-27 19:45:00|771.5|763.5|766.7|763.9|771.5|764.3|766.7|762.8|35
1588017000000|2020-04-27 19:50:00|766.6|763.8|767.5|764.7|771.6|764.7|766|762.4|64
1588017300000|2020-04-27 19:55:00|771.2|763.4|771.2|763.7|772.3|765.2|767.3|763.4|68
1588017600000|2020-04-27 20:00:00|771.4|763.8|768.2|765.4|772.4|765.4|767.8|763.6|48
1588017900000|2020-04-27 20:05:00|768.1|765.3|767.4|764.6|772.2|765.3|767.1|763|39
1588018200000|2020-04-27 20:10:00|770.8|763.2|769|762.8|771.1|764.5|766.7|762.6|62
1588018500000|2020-04-27 20:15:00|766.7|763.9|766.7|763.9|770.2|763.9|766.6|762.4|11
1588018800000|2020-04-27 20:20:00|770.6|762.6|766.2|763.4|770.6|763.8|766.2|761.7|36
1588019100000|2020-04-27 20:25:00|766.3|763.5|766.4|763.6|770.1|763.6|766.3|762|12
1588019400000|2020-04-27 20:30:00|770.8|762.8|766.7|763.9|771|764.3|766.6|762.3|32
1588019700000|2020-04-27 20:35:00|766.6|763.8|768.7|761.6|770|763.8|766|761.4|27
1588020000000|2020-04-27 20:40:00|768.1|761.8|766.3|763.5|770.4|763.5|765.8|761.3|42
1588020300000|2020-04-27 20:45:00|770.3|762.3|769.9|761.9|770.3|763.4|765.9|761.5|69
1588020600000|2020-04-27 20:50:00|766|763.2|770|762|770.1|763.3|765.7|761.4|44
1588020900000|2020-04-27 20:55:00|769.7|761.7|768.8|761.6|770.5|763.5|766.2|761.6|38
1588024800000|2020-04-27 22:00:00|766|763.2|765.8|763|766|763.2|765.7|762.9|15
1588025100000|2020-04-27 22:05:00|766.6|761.4|767|761.6|767.2|761.6|766.6|761.4|8
1588025400000|2020-04-27 22:10:00||761.7||761.7||761.7||761.7|1
1588025700000|2020-04-27 22:15:00|767.2|761.9|767.1|762|767.2|762|767.1|761.9|3
1588026000000|2020-04-27 22:20:00|766.2|763.4|767|764.2|767|764.2|766|763.2|4
1588026600000|2020-04-27 22:30:00|767.2|764.4|767.2|764.4|767.7|764.9|767.1|764.3|7
1588026900000|2020-04-27 22:35:00|767.1|764.3|767|764.2|767.3|764.5|766.6|763.8|11
1588027200000|2020-04-27 22:40:00|766.8|764|764.8|762|766.8|764|764.8|762|16
1588027500000|2020-04-27 22:45:00|764.7|761.9|765.8|763|765.8|763|764.5|761.7|14
1588027800000|2020-04-27 22:50:00|765.7|762.9|765.3|762.5|765.7|762.9|764.9|762.1|36
1588028100000|2020-04-27 22:55:00|765.2|762.4|765.4|762.6|765.4|762.6|765|762.2|10
1588028400000|2020-04-27 23:00:00|765.5|762.7|765.4|762.6|765.8|763|765.2|762.4|9
1588028700000|2020-04-27 23:05:00|764.8|762|764.3|761.5|764.8|762|764.2|761.4|5
1588029000000|2020-04-27 23:10:00|764.2|761.4|764.1|761.3|764.2|761.4|764.1|761.3|2
1588029300000|2020-04-27 23:15:00|764.5|758.7|764.1|761.3|764.5|761.5|763.6|758.7|11
1588029600000|2020-04-27 23:20:00|764.2|761.4|764.2|761.4|764.2|761.4|764.2|761.4|1
1588029900000|2020-04-27 23:25:00|764.1|761.3|762.8|760|764.1|761.3|762.5|759.7|12
1588030200000|2020-04-27 23:30:00|762.9|760.1|763.5|760.7|763.5|760.7|762.9|760.1|16
1588030500000|2020-04-27 23:35:00|763.6|760.8|763.5|760.7|763.6|760.8|763.5|760.7|2
1588030800000|2020-04-27 23:40:00|763.6|760.8|764.2|761.4|764.2|761.4|763.6|760.8|6
1588031100000|2020-04-27 23:45:00|764.3|761.5|764.3|761.5|764.4|761.6|764.2|761.4|5
1588031400000|2020-04-27 23:50:00|764.2|761.4|763.5|760.7|764.4|761.6|763.5|760.7|9
1588031700000|2020-04-27 23:55:00|763.6|760.8|763.2|760.4|763.9|761.1|763.2|760.4|14
1588032000000|2020-04-28 00:00:00|763.3|760.1|762.9|759.6|763.4|760.1|762.2|758.9|32
1588032300000|2020-04-28 00:05:00|762.4|759.5|763.1|759.7|763.1|759.7|762.4|759|12
1588032600000|2020-04-28 00:10:00|763.2|760.7|764.9|761.5|764.9|761.5|763.2|760.4|26
1588032900000|2020-04-28 00:15:00|765|762.1|765.6|762.4|766|762.7|765|762.1|27
1588033200000|2020-04-28 00:20:00|765.5|762.3|765.6|762.2|765.6|762.3|765.5|762.1|31
1588033500000|2020-04-28 00:25:00|765.5|762.1|765.4|762.3|765.6|762.3|765.2|762|36
1588033800000|2020-04-28 00:30:00|765.3|762.5|766.1|763.3|766.1|763.3|765.1|762.3|24
1588034100000|2020-04-28 00:35:00|766.7|763.9|766.6|763.8|766.7|763.9|766|763.2|38
1588034400000|2020-04-28 00:40:00|766.4|763.6|767.2|764.4|767.6|764.8|766|763.2|31
1588034700000|2020-04-28 00:45:00|767.3|764.5|767.9|765.1|768.2|765.4|766.7|763.9|19
1588035000000|2020-04-28 00:50:00|768|765.2|767.6|764.8|768.7|765.9|767.5|764.7|21
1588035300000|2020-04-28 00:55:00|767.7|764.9|767.2|764.4|767.7|764.9|766.6|763.8|27
1588035600000|2020-04-28 01:00:00|767.3|764.5|765.6|762.8|767.3|764.5|765.2|762.4|52
1588035900000|2020-04-28 01:05:00|765.7|762.9|764.7|761.9|765.7|762.9|764.2|761.4|26
1588036200000|2020-04-28 01:10:00|764.8|762|765.4|762.6|766|763.2|764.6|761.8|37
1588036500000|2020-04-28 01:15:00|765.2|762.4|764.8|762|765.3|762.5|764.2|761.4|51
1588036800000|2020-04-28 01:20:00|765.1|762.3|765.6|762.8|765.9|763.1|765.1|762.3|13
1588037100000|2020-04-28 01:25:00|765.5|762.7|766.6|763.8|766.6|763.8|765.3|762.5|24
1588037400000|2020-04-28 01:30:00|766.5|763.7|764.5|761.7|766.5|763.7|764.5|761.7|48
1588037700000|2020-04-28 01:35:00|764.7|761.9|762.6|759.8|765.3|762.5|761.6|758.8|65
1588038000000|2020-04-28 01:40:00|762.5|759.7|761|758.2|762.8|760|760.9|758.1|52
1588038300000|2020-04-28 01:45:00|761.1|757.9|760.2|757|761.2|757.9|759|755.8|54
1588038600000|2020-04-28 01:50:00|760.5|757.3|760.5|757.2|761.7|758.4|760.4|757|42
1588038900000|2020-04-28 01:55:00|760.4|757|760.5|756.9|761.6|758.3|759.6|756.4|43
1588039200000|2020-04-28 02:00:00|761.2|757.6|761.5|758.2|761.6|758.2|760.4|756.9|51
1588039500000|2020-04-28 02:05:00|761.3|758.1|761|757.7|762.3|759.1|761|757.7|49
1588039800000|2020-04-28 02:10:00|761.7|758.5|761.9|758.8|762.4|759.2|761.6|758.4|44
1588040100000|2020-04-28 02:15:00|761.4|758.6|761.5|758.7|761.7|758.9|761.4|758.6|11
1588040400000|2020-04-28 02:20:00|761.3|758.5|761.9|759.1|761.9|759.1|761.3|758.5|12
1588040700000|2020-04-28 02:25:00|762|759.2|761.5|758.7|762.2|759.4|761.5|758.7|17
1588041000000|2020-04-28 02:30:00|761.9|758.5|763.1|759.9|763.4|760.2|761.9|758.4|31
1588041300000|2020-04-28 02:35:00|762.9|759.7|763.9|760.6|763.9|760.7|762.9|759.7|33
1588041600000|2020-04-28 02:40:00|764|761|764.8|761.7|764.9|761.7|764|760.8|32
1588041900000|2020-04-28 02:45:00|764.7|761.6|765.5|762.3|765.7|762.5|764.4|761.1|27
1588042200000|2020-04-28 02:50:00|765.1|761.9|765|761.7|765.1|761.9|764.7|761.5|11
1588042500000|2020-04-28 02:55:00|764.9|761.6|764.5|761.2|764.9|761.7|764.2|760.9|19
1588042800000|2020-04-28 03:00:00|764.4|760.9|762.7|759.5|764.4|760.9|762.7|759.4|27
1588043100000|2020-04-28 03:05:00|762.6|759.4|762.7|759.5|763.3|760.2|762.4|759.2|20
1588043400000|2020-04-28 03:10:00|762.6|759.3|764.1|760.8|764.3|761.1|762.6|759.3|29
1588043700000|2020-04-28 03:15:00|764|761.2|764.1|761.3|764.3|761.5|763.3|760.5|20
1588044000000|2020-04-28 03:20:00|764|761.2|763.7|760.9|764.4|761.6|763.5|760.7|19
1588044300000|2020-04-28 03:25:00|763.6|760.8|764|761.2|764|761.2|763.2|760.4|17
1588044600000|2020-04-28 03:30:00|764.3|761.1|764.1|760.9|764.6|761.3|763.9|760.6|26
1588044900000|2020-04-28 03:35:00|764.4|761.2|764.4|761.4|764.4|761.4|763.8|760.6|16
1588045200000|2020-04-28 03:40:00|764.3|761|764|761|764.4|761.2|763.6|760.6|29
1588045500000|2020-04-28 03:45:00|763.8|761|764.1|761.3|764.1|761.3|763.8|761|10
1588045800000|2020-04-28 03:50:00|764|761.2|763.5|760.7|764|761.2|763.5|760.7|9
1588046100000|2020-04-28 03:55:00|763.3|760.5|763.5|760.7|763.6|760.8|763.1|760.3|10
1588046400000|2020-04-28 04:00:00|763.4|760.6|762.1|759.3|763.4|760.6|762|759.2|24
1588046700000|2020-04-28 04:05:00|762|759.2|761.8|759|762.4|759.6|761.8|759|12
1588047000000|2020-04-28 04:10:00|761.7|758.9|762.1|759.3|762.1|759.3|761.2|758.4|16
1588047300000|2020-04-28 04:15:00|762|759.2|762.1|759.3|762.2|759.4|761.6|758.8|27
1588047600000|2020-04-28 04:20:00|762.5|759.7|761.9|759.1|762.6|759.8|761.6|758.8|14
1588047900000|2020-04-28 04:25:00|762|759.2|761.8|759|762|759.2|761.3|758.5|8
1588048200000|2020-04-28 04:30:00|762.7|759.5|760|756.9|762.7|759.5|760|755.8|19
1588048500000|2020-04-28 04:35:00|760.9|757.2|761.2|758|761.3|758.2|760.1|757.1|21
1588048800000|2020-04-28 04:40:00|761.3|758.4|761.7|758.2|761.7|758.4|761.3|758.1|13
1588049100000|2020-04-28 04:45:00|761.6|758.8|761.7|758.9|761.7|758.9|761.6|758.8|4
1588049400000|2020-04-28 04:50:00|761.5|758.7|761.8|759|761.8|759|761.4|758.6|8
1588049700000|2020-04-28 04:55:00|761.7|758.9|761.1|758.3|761.9|759.1|761|758.2|18
1588050000000|2020-04-28 05:00:00|760.8|757.8|759.3|756.1|760.8|757.8|759.2|756.1|18
1588050300000|2020-04-28 05:05:00|759|756|760.3|757|760.3|757|758.6|755.4|65
1588050600000|2020-04-28 05:10:00|760.4|757.2|759.9|756.6|761.2|757.9|759.9|756.6|34
1588050900000|2020-04-28 05:15:00|760.1|757.3|761.4|758.6|761.6|758.8|759.9|757.1|17
1588051200000|2020-04-28 05:20:00|761.5|758.7|761.4|758.6|761.5|758.7|761|758.2|6
1588051500000|2020-04-28 05:25:00|761.3|758.5|761|758.2|761.3|758.5|761|758.2|7
1588051800000|2020-04-28 05:30:00|761.4|758.2|759.5|756.3|761.4|758.2|758.8|755.6|24
1588052100000|2020-04-28 05:35:00|759.3|756.1|760.3|757|760.3|757.1|759|755.8|62
1588052400000|2020-04-28 05:40:00|760.4|757.1|759.6|756.2|760.5|757.2|759.2|755.8|38
1588052700000|2020-04-28 05:45:00|759.5|756.7|758.7|755.9|759.6|756.8|758.4|755.6|44
1588053000000|2020-04-28 05:50:00|758.9|756.1|760.6|757.8|760.6|757.8|758.9|756.1|23
1588053300000|2020-04-28 05:55:00|760.5|757.7|760.6|757.8|761.2|758.4|760.4|757.6|23
1588053600000|2020-04-28 06:00:00|760.5|757.7|758.3|755.5|760.5|757.7|757.8|755|29
1588053900000|2020-04-28 06:05:00|758.2|755.4|758.1|755.3|758.9|756.1|757.8|755|47
1588054200000|2020-04-28 06:10:00|758|755.2|757.4|754.6|758.1|755.3|756.7|753.9|49
1588054500000|2020-04-28 06:15:00|757.7|754.5|758.6|755.5|759.3|756|757.7|754.5|40
1588054800000|2020-04-28 06:20:00|758.2|755.1|758.2|755|759.1|755.8|758.1|754.9|27
1588055100000|2020-04-28 06:25:00|758.5|755.3|759.3|756.1|759.4|756.1|757.8|754.6|31
1588055400000|2020-04-28 06:30:00|759|755.8|760.3|757.1|760.8|757.7|758.8|755.4|41
1588055700000|2020-04-28 06:35:00|760.2|757|760.6|757.4|761.2|758|759.9|756.8|31
1588056000000|2020-04-28 06:40:00|760.5|757.3|759.8|756.3|760.6|757.3|759.8|756.2|19
1588056300000|2020-04-28 06:45:00|759.9|756.2|760.1|756.6|760.5|756.7|759.6|756|35
1588056600000|2020-04-28 06:50:00|760.5|757|760.5|757|760.7|757.2|759.6|756.1|25
1588056900000|2020-04-28 06:55:00|760.4|756.9|760.8|757.4|761|757.6|760.1|756.7|24
1588057200000|2020-04-28 07:00:00|760.6|757.8|759.1|756.3|761.6|758.8|759.1|756.3|30
1588057500000|2020-04-28 07:05:00|759|756.2|759.1|756.3|765|757|758.1|752.9|113
1588057800000|2020-04-28 07:10:00|764.5|756.7|759.1|756.3|765.5|757.5|758.8|756|50
1588058100000|2020-04-28 07:15:00|759.2|756.4|759.4|756.6|765|757.5|759.1|756.3|59
1588058400000|2020-04-28 07:20:00|762.8|757|760.3|757.5|764.1|758.5|759.3|756.5|61
1588058700000|2020-04-28 07:25:00|764.3|758.1|758.7|755.9|765.9|759.2|757.7|754.9|105
1588059000000|2020-04-28 07:30:00|761.1|755.4|761|755.7|762.6|757.2|757.4|754.6|99
1588059300000|2020-04-28 07:35:00|759.7|756.9|761.2|758.4|763.4|758.5|759.4|755.4|66
1588059600000|2020-04-28 07:40:00|762.9|757.2|763.5|758.4|765.3|760.1|761.4|757|103
1588059900000|2020-04-28 07:45:00|762.4|759.6|764.4|761.6|766.1|761.6|761.6|757.5|87
1588060200000|2020-04-28 07:50:00|764.6|761.8|765.5|762.7|767.4|762.7|763|758.7|119
1588060500000|2020-04-28 07:55:00|765.4|762.6|765.3|762.5|767.5|763|764.9|760|62
1588060800000|2020-04-28 08:00:00|765.1|762.3|765.3|759.9|766.8|762.5|764.1|759.3|61
1588061100000|2020-04-28 08:05:00|765.8|759.7|762.9|760.1|765.8|761|762.7|757.7|51
1588061400000|2020-04-28 08:10:00|763.9|757.9|765.3|762.5|767|762.5|762.5|757.9|80
1588061700000|2020-04-28 08:15:00|767.2|760.2|764.6|761.8|767.9|763.2|764|759.9|80
1588062000000|2020-04-28 08:20:00|766|760.3|768.2|762.3|768.5|764|764.2|759.5|78
1588062300000|2020-04-28 08:25:00|767.9|762.7|765|762.2|768.2|764.1|764.8|760.5|67
1588062600000|2020-04-28 08:30:00|765.1|762.3|765.9|760|766.8|762.4|764.2|759.7|82
1588062900000|2020-04-28 08:35:00|764.5|761.7|765.5|762.7|768.2|763.7|764.5|759.9|60
1588063200000|2020-04-28 08:40:00|765.6|762.8|766.4|763.6|768.2|763.7|765|760|63
1588063500000|2020-04-28 08:45:00|767.8|762|764.6|761.8|768.1|763.6|764.5|759.8|62
1588063800000|2020-04-28 08:50:00|765.8|760.4|763.6|760.8|766.4|762|763.6|759.7|72
1588064100000|2020-04-28 08:55:00|765.9|759.7|764.6|761.8|766.1|762.7|763.3|759.2|67
1588064400000|2020-04-28 09:00:00|764|761.2|764.1|761.3|766.7|763.9|763.8|761|82
1588064700000|2020-04-28 09:05:00|766.3|763.5|766.4|763.6|766.6|763.8|763.6|760.8|29
1588065000000|2020-04-28 09:10:00|765.9|763.1|767|764.2|768|765.2|764.3|761.5|53
1588065300000|2020-04-28 09:15:00|767.2|764.4|766.8|764|769|766.2|765.3|762.5|45
1588065600000|2020-04-28 09:20:00|766.7|763.9|771.7|768.9|772.5|769.7|766.7|763.9|163
1588065900000|2020-04-28 09:25:00|771.1|768.3|771|768.2|776.9|773.7|770.1|767.3|209
1588066200000|2020-04-28 09:30:00|774.2|768|770.1|767.3|774.5|768.8|769.5|766.7|141
1588066500000|2020-04-28 09:35:00|769.9|767.1|770.1|767.3|773.6|770.1|769.2|767.1|102
1588066800000|2020-04-28 09:40:00|770.3|767.5|770.7|768.9|772|770.2|770.3|767.5|40
1588067100000|2020-04-28 09:45:00|770.8|769|769.2|766.4|771.1|769.3|769.1|766.3|60
1588067400000|2020-04-28 09:50:00|769.3|766.5|767.5|764.7|770.1|767.3|767.3|764.5|57
1588067700000|2020-04-28 09:55:00|767.6|764.8|768.7|765.9|768.9|766.1|767.3|764.5|38
1588068000000|2020-04-28 10:00:00|768.9|766.1|767.8|764.8|769.2|766.1|767.5|764.4|77
1588068300000|2020-04-28 10:05:00|767.9|764.7|768.7|765.6|769|765.9|767.7|764.7|27
1588068600000|2020-04-28 10:10:00|768.6|765.5|768.3|765.1|769.1|766|768.1|765|42
1588068900000|2020-04-28 10:15:00|768.4|765.6|768.1|765.3|768.8|766|767.9|765.1|10
1588069200000|2020-04-28 10:20:00|768.2|765.4|768.7|765.9|768.7|765.9|767.8|765|29
1588069500000|2020-04-28 10:25:00|768.8|766|768.8|766|769|766.2|767.6|764.8|31
1588069800000|2020-04-28 10:30:00|768.5|765.7|767.8|765|768.9|766.1|767.8|765|21
1588070100000|2020-04-28 10:35:00|768|765.2|767.6|764.8|768.4|765.6|767|764.2|22
1588070400000|2020-04-28 10:40:00|767.5|764.7|768.3|765.5|769.2|766.4|767.5|764.7|35
1588070700000|2020-04-28 10:45:00|768.1|765.3|767.5|764.7|768.4|765.6|767.3|764.5|18
1588071000000|2020-04-28 10:50:00|767.6|764.8|768.1|765.3|768.1|765.3|766.8|764|31
1588071300000|2020-04-28 10:55:00|768|765.2|769|766.2|769.5|766.7|768|765.2|23
1588071600000|2020-04-28 11:00:00|768.9|766.1|765.9|763.1|768.9|766.1|765.9|763.1|33
1588071900000|2020-04-28 11:05:00|765.7|762.9|765.2|762.4|767.8|765|765.2|762.4|49
1588072200000|2020-04-28 11:10:00|765.4|762.6|765.7|762.9|766.1|763.3|765.4|762.6|12
1588072500000|2020-04-28 11:15:00|765.5|762.5|766.2|763.1|767|763.9|765.5|762.5|26
1588072800000|2020-04-28 11:20:00|766.1|763.2|765.1|762.2|766.1|763.2|765.1|762.1|25
1588073100000|2020-04-28 11:25:00|765.5|762.6|767|763.9|767.4|764.3|765.5|762.6|32
1588073400000|2020-04-28 11:30:00|766.8|764|768.2|765.4|768.2|765.4|766.4|763.6|22
1588073700000|2020-04-28 11:35:00|768.3|765.5|768.2|765.4|768.8|766|768.2|765.4|24
1588074000000|2020-04-28 11:40:00|768.3|765.5|766.6|763.8|768.8|766|766.6|763.8|24
1588074300000|2020-04-28 11:45:00|766.7|763.9|767.2|764.4|767.5|764.7|766.4|763.6|16
1588074600000|2020-04-28 11:50:00|767.3|764.5|767.2|764.4|767.6|764.8|766.7|763.9|28
1588074900000|2020-04-28 11:55:00|767|764.2|765.9|763.1|767.1|764.3|765.9|763.1|19
1588075200000|2020-04-28 12:00:00|766|763.2|765.7|762.9|766.6|763.8|765.7|762.9|22
1588075500000|2020-04-28 12:05:00|766.4|763.6|769.3|766.5|769.9|767.1|766.4|763.6|44
1588075800000|2020-04-28 12:10:00|769.2|766.4|770.5|767.7|776.3|771.3|769.1|766.3|93
1588076100000|2020-04-28 12:15:00|771.1|768.3|768.9|766.1|773.6|770.8|767.9|765.2|102
1588076400000|2020-04-28 12:20:00|768.2|766.4|770.3|767.5|772.3|768.6|767.6|763.8|151
1588076700000|2020-04-28 12:25:00|771.4|766.1|771|765.9|772.7|768.7|768.7|764.4|152
1588077000000|2020-04-28 12:30:00|771.1|764.9|772|766.2|772.2|768.3|769.7|764.7|200
1588077300000|2020-04-28 12:35:00|770.9|768.1|772.4|767.2|773.1|769.1|769.6|764.8|195
1588077600000|2020-04-28 12:40:00|772.6|766.5|774.5|771.7|776.1|772.2|771.1|766.1|211
1588077900000|2020-04-28 12:45:00|775.3|770.2|775.4|772.6|775.9|773|774.3|769.7|77
1588078200000|2020-04-28 12:50:00|775.5|772.7|777.1|774.3|777.5|774.7|775.5|772.7|43
1588078500000|2020-04-28 12:55:00|777.2|774.4|775|772.2|778.9|775.3|774.8|770.2|90
1588078800000|2020-04-28 13:00:00|774.9|772.1|776.3|773.5|776.4|773.6|774.8|771|69
1588079100000|2020-04-28 13:05:00|776.2|773.4|775.5|772.7|776.4|773.6|774.9|770|51
1588079400000|2020-04-28 13:10:00|775.6|772.8|776|773.2|776.5|773.4|774.7|770.1|36
1588079700000|2020-04-28 13:15:00|775.9|773.1|776.7|773.9|777.3|773.9|774.3|769.9|41
1588080000000|2020-04-28 13:20:00|776.6|773.8|774.7|771.9|776.6|773.8|773.2|768.3|62
1588080300000|2020-04-28 13:25:00|775|772.2|774.5|771.7|775.4|772.6|774.2|771.4|32
1588080600000|2020-04-28 13:30:00|774.6|771.8|771.1|768.3|774.6|771.8|771.1|768.3|67
1588080900000|2020-04-28 13:35:00|771.2|768.4|771.3|768.5|772|769.2|770.3|767.5|65
1588081200000|2020-04-28 13:40:00|771.2|768.4|768.3|765.5|771.2|768.4|768.3|765.5|55
1588081500000|2020-04-28 13:45:00|768.4|765.6|765.4|762.6|769|766.2|765.4|762.6|63
1588081800000|2020-04-28 13:50:00|765.3|762.5|765.3|762.5|765.5|762.7|764.6|761.8|41
1588082100000|2020-04-28 13:55:00|765.6|762.8|766.5|763.7|766.8|764|763.8|757.8|82
1588082400000|2020-04-28 14:00:00|766.6|763.8|765.8|763|767.7|764.5|764.3|759.4|98
1588082700000|2020-04-28 14:05:00|766|764|766.6|764.8|766.9|765.1|765.8|764|32
1588083000000|2020-04-28 14:10:00|766.7|764.9|767.3|765.5|767.8|766|766.7|764.9|51
1588083300000|2020-04-28 14:15:00|767.1|765.3|767.5|765.7|767.5|765.7|767.1|765.3|6
1588084500000|2020-04-28 14:35:00|774.7|771.9|773.9|771.1|775.2|772.4|773.4|768.6|20
1588084800000|2020-04-28 14:40:00|773.6|770.8|773.7|768.6|773.7|770.9|772.7|768.4|35
1588085100000|2020-04-28 14:45:00|772.8|768.7|772.4|766.9|773.7|770.2|772.2|766.3|44
1588085400000|2020-04-28 14:50:00|772.3|767.1|770.5|767.7|772.3|769|770.4|766.3|39
1588085700000|2020-04-28 14:55:00|770.4|767.6|768.6|765.8|770.4|767.6|767.9|764.2|64
1588086000000|2020-04-28 15:00:00|768.7|765.9|769.1|766.3|769.9|766.8|768.6|764.9|42
1588086300000|2020-04-28 15:05:00|769.2|766.4|771.8|769|772|769.2|769.1|766.3|31
1588086600000|2020-04-28 15:10:00|771.9|769.1|772.7|769.9|772.8|770|771.3|767.5|38
1588086900000|2020-04-28 15:15:00|772.8|770|772.7|769.9|773.6|770.1|771.7|768.2|49
1588087200000|2020-04-28 15:20:00|772.8|770|772.9|770.1|774.1|771.3|772.5|769.7|46
1588087500000|2020-04-28 15:25:00|772.8|770|775.3|770.1|775.4|771.1|772.7|769.9|40
1588087800000|2020-04-28 15:30:00|775.4|771.1|773.7|770.9|775.5|771.4|773.1|770.3|38
1588088100000|2020-04-28 15:35:00|773.8|771|774.6|771.8|775.5|772|773.8|770.3|37
1588088400000|2020-04-28 15:40:00|774.7|771.9|778|775.2|778|775.2|774.7|771.3|82
1588088700000|2020-04-28 15:45:00|778.3|775.5|772.9|765.5|781.8|778.2|771.2|765.1|122
1588089000000|2020-04-28 15:50:00|772.8|770.5|772.6|769.8|773.7|770.9|770.7|764.5|67
1588089300000|2020-04-28 15:55:00|772.5|769.7|772.8|770|773|770.2|771.7|768.9|52
1588089600000|2020-04-28 16:00:00|772.9|770.1|772.7|769.9|773.2|770.4|772.1|769.3|55
1588089900000|2020-04-28 16:05:00|772.8|770|773|770.2|773.5|771.7|772.3|769.5|61
1588090200000|2020-04-28 16:10:00|773.1|770.3|774.8|768.9|775.3|770.5|772.2|768.6|25
1588090500000|2020-04-28 16:15:00|773.9|768|775|769.1|775.3|769.5|773.9|768|82
1588090800000|2020-04-28 16:20:00|774.9|769|777.5|771.5|777.5|771.5|774.9|769|66
1588091100000|2020-04-28 16:25:00|777.4|771.4|774.9|769|777.4|771.4|774.9|768.9|41
1588091400000|2020-04-28 16:30:00|773.9|771.1|775.8|770.8|775.8|771.9|773.2|769.3|40
1588091700000|2020-04-28 16:35:00|775.5|770.5|775|769.9|775.8|771.9|773.7|769.9|34
1588092000000|2020-04-28 16:40:00|775.3|770.3|776.1|773.3|776.6|773.3|774.9|770.2|61
1588092300000|2020-04-28 16:45:00|776.2|773.4|777|774.2|778.8|774.7|776|773.2|34
1588092600000|2020-04-28 16:50:00|776.6|773.8|775.8|770.6|777.9|774.1|775.7|770.1|53
1588092900000|2020-04-28 16:55:00|775.9|771.2|775.8|773|777.1|773.3|775.3|770.8|37
1588093200000|2020-04-28 17:00:00|777|772|776.4|773.6|779.2|775.6|775.8|772|150
1588093500000|2020-04-28 17:05:00|776.3|773.5|776.9|774.1|778.1|774.6|776.2|771.9|30
1588093800000|2020-04-28 17:10:00|777.3|774.5|777.6|774.8|779.8|774.9|776.9|770.3|28
1588094100000|2020-04-28 17:15:00|777.7|774.9|777.1|774.3|778.7|775.2|776.7|773.4|15
1588094400000|2020-04-28 17:20:00|777.2|774.4|777.6|774.8|778.6|775|776.8|773.5|27
1588094700000|2020-04-28 17:25:00|777.7|774.9|780.2|773.9|781.5|776.6|777.2|773.8|54
1588095000000|2020-04-28 17:30:00|780.4|774.2|782|775.3|783|776.2|780.4|773.9|92
1588095300000|2020-04-28 17:35:00|781.9|775.1|781.7|774.8|783.3|776.5|780.9|774|75
1588095600000|2020-04-28 17:40:00|781.8|774.9|784|777.1|784|777.1|781.5|774.6|60
1588095900000|2020-04-28 17:45:00|783.5|776.6|782.3|775.5|783.6|776.7|781|774.1|62
1588096200000|2020-04-28 17:50:00|782.2|775.4|780.1|773.1|782.2|775.4|779.6|772.6|61
1588096500000|2020-04-28 17:55:00|779.8|772.8|779.5|772.7|780.1|773.2|778.9|772|44
1588096800000|2020-04-28 18:00:00|779.1|772.6|778.7|771.8|779.5|772.6|778.1|771.2|55
1588097100000|2020-04-28 18:05:00|778.8|772|779|772.2|779|772.2|778.2|771.3|27
1588097400000|2020-04-28 18:10:00|778.8|772.1|778.9|772.1|779.2|772.4|778.5|771.7|25
1588097700000|2020-04-28 18:15:00|779|772.2|779.5|772.5|780|773.1|778.5|771.6|36
1588098000000|2020-04-28 18:20:00|779.1|772.1|779.2|772.2|779.9|772.9|778.4|771.5|38
1588098300000|2020-04-28 18:25:00|779.3|772.3|779.4|772.3|779.6|772.6|778.8|771.8|17
1588098600000|2020-04-28 18:30:00|779.3|772.2|778.1|771.1|779.4|772.3|778|770.9|55
1588098900000|2020-04-28 18:35:00|778.2|771.3|777.2|770.1|778.2|771.3|777.2|770.1|12
1588099200000|2020-04-28 18:40:00|777.3|770.2|777.6|770.5|777.6|770.5|777.2|770.1|13
1588099500000|2020-04-28 18:45:00|777.7||777.7||777.7||777.7||1
1588099800000|2020-04-28 18:50:00|777.5|770.4|777.3|770|777.6|770.4|777.3|769.9|13
1588100100000|2020-04-28 18:55:00|776.9|769.7|777.1|770|777.5|770.3|776.8|769.6|24
1588100400000|2020-04-28 19:00:00|776.9|769.9|777|769.9|777|769.9|776.9|769.7|7
1588100700000|2020-04-28 19:05:00|777.6|770.5|776.8|769.6|777.6|770.5|776.6|769.4|23
1588101000000|2020-04-28 19:10:00|776.7|769.5|776.5|769.3|776.7|769.5|776.3|769.1|30
1588101300000|2020-04-28 19:15:00|776.4|769.1|777.2|769.8|777.2|769.8|776|768.6|38
1588101600000|2020-04-28 19:20:00|777.3|769.6|776.6|769|777.4|770|776.4|769|38
1588101900000|2020-04-28 19:25:00|776.5|769.1|776.3|769|776.7|769.2|776.3|768.9|24
1588102200000|2020-04-28 19:30:00|776.2|768.9|776.6|769.4|776.6|769.5|776.1|768.9|18
1588102500000|2020-04-28 19:35:00|776.5|769.5|777|769.8|777.1|770|776.5|769.5|10
1588102800000|2020-04-28 19:40:00|777.1|769.7|777.1|769.8|777.5|770.2|777.1|769.7|14
1588103100000|2020-04-28 19:45:00|776.9|769.7|775.7|768.5|776.9|769.7|775.7|768.5|25
1588103400000|2020-04-28 19:50:00|775.6|768.4|775.9|768.8|776.2|768.8|775.4|768.2|46
1588103700000|2020-04-28 19:55:00|776|768.9|776.8|768.9|776.8|769|776|768.9|27
1588104000000|2020-04-28 20:00:00|777|769|777|769.3|777.3|774.5|776|769|18
1588104300000|2020-04-28 20:05:00|776.9|769.5|778.1|770.1|778.1|770.1|776.9|769.5|11
1588104600000|2020-04-28 20:10:00|777.9|769.9|777.9|769.9|778.1|770.1|777.9|769.9|7
1588104900000|2020-04-28 20:15:00|778|770|777.6|769.8|778|770|777.5|769.8|6
1588105200000|2020-04-28 20:20:00|777.5|769.1|776.3|768.7|777.5|769.1|775.8|768.1|31
1588105500000|2020-04-28 20:25:00|776.2|768.6|776|768.4|776.2|768.7|776|768.4|9
1588105800000|2020-04-28 20:30:00|775.9|768.5|775.7|767.7|776|768.5|775.5|767.5|29
1588106100000|2020-04-28 20:35:00|775.8|767.8|776.4|768.7|776.4|768.7|775.8|767.8|7
1588106400000|2020-04-28 20:40:00||768.6||768.4||768.6||768.4|8
1588106700000|2020-04-28 20:45:00|777.4|768.6|777.5|769.5|777.5|769.5|777.3|768.5|13
1588107000000|2020-04-28 20:50:00|777.4|769.4|777.3|769.3|777.5|769.5|777.3|769.3|8
1588107300000|2020-04-28 20:55:00|777.2|769.2|777.4|769.4|777.7|769.7|777.2|769.2|11
1588111200000|2020-04-28 22:00:00|775.1|773.3|775.5|773.7|775.5|773.7|775.1|773.3|6
1588111500000|2020-04-28 22:05:00|775.4|773.6|774.7|772.9|778.7|773.7|774.4|772.3|23
1588111800000|2020-04-28 22:10:00|774.8|773|774.6|772.8|778.4|773|774.5|772.5|5
1588112100000|2020-04-28 22:15:00|774.8|773|775.3|770.2|775.3|773|773.5|770.2|14
1588112400000|2020-04-28 22:20:00|775.4|770|775.4|770.2|775.4|770.2|775.2|770|6
1588112700000|2020-04-28 22:25:00|775.2|770.1|775.2|770.1|775.2|770.1|775.2|770|3
1588113000000|2020-04-28 22:30:00|775.1|770|774.8|769.7|775.1|770|774.7|769.7|5
1588113300000|2020-04-28 22:35:00||769.6||769.6||769.6||769.6|1
1588113600000|2020-04-28 22:40:00|774.6|769.2|774.4|769|774.6|769.3|774.3|769|13
1588113900000|2020-04-28 22:45:00|774.6|769.2|774.2|768.9|774.6|769.3|774.2|768.9|6
1588114200000|2020-04-28 22:50:00|774.1|768.8|774|768.6|774.1|768.9|774|768.6|8
1588114500000|2020-04-28 22:55:00|774.1|768.7|775.7|770.2|775.7|770.3|774.1|768.7|9
1588114800000|2020-04-28 23:00:00|775.8|769.9|775.5|770.1|775.8|770.1|775.3|769.6|11
1588115100000|2020-04-28 23:05:00|775.6|770.5|775.1|772.3|776.7|772.5|775.1|770.5|22
1588115700000|2020-04-28 23:15:00|775.3|772.5|775.3|772.5|775.6|772.8|775.2|772.4|7
1588116300000|2020-04-28 23:25:00|775.6|772.8|775.8|773|775.8|773|775.5|772.7|7
1588116600000|2020-04-28 23:30:00|776.1|773.3|776.6|773.8|776.6|773.8|776.1|773.3|3
1588116900000|2020-04-28 23:35:00|776.8|774|776.1|773.3|776.9|774.1|776|773.2|8
1588117200000|2020-04-28 23:40:00|776.2|773.4|777|774.2|777|774.2|776.2|773.4|17
1588117500000|2020-04-28 23:45:00|776.9|774.1|776.7|773.9|776.9|774.1|776.6|773.8|10
1588117800000|2020-04-28 23:50:00|776.3|773.5|776.2|773.4|776.3|773.5|776.2|773.4|2
1588118400000|2020-04-29 00:00:00|776.3|773.5|777.7|774.9|780.5|776|776.3|771.7|27
1588118700000|2020-04-29 00:05:00|777.8|775|779.4|776.6|780.6|776.7|777.8|774|23
1588119000000|2020-04-29 00:10:00|779.5|776.7|779.2|776.4|780.4|776.8|778.5|774.3|30
1588119300000|2020-04-29 00:15:00|779.3|776.5|779.3|776.5|780|777.2|779.3|776.5|15
1588119600000|2020-04-29 00:20:00|779.4|776.6|781.4|778.6|781.4|778.6|779.4|776.6|16
1588119900000|2020-04-29 00:25:00|781.6|778.8|779.5|776.7|781.9|779.1|779.2|772.5|28
1588120200000|2020-04-29 00:30:00|780.9|775.9|776.3|773.5|780.9|777.4|776.1|770.4|33
1588120500000|2020-04-29 00:35:00|776.4|773.6|774.7|771.9|780.5|774|774.7|769.1|40
1588120800000|2020-04-29 00:40:00|775.3|772.5|773.6|770.8|780.5|772.5|773.4|767.7|9
1588121400000|2020-04-29 00:50:00|779.1|771.1|776.6|773.8|779.1|773.8|776.5|771.1|5
1588121700000|2020-04-29 00:55:00|776.5|773.7|777|774.2|779.1|774.8|776.5|773.7|9
1588122000000|2020-04-29 01:00:00|777.1|774.3|778.7|775.9|778.7|775.9|776.8|774|42
1588122300000|2020-04-29 01:05:00|778.8|776|779.3|776.5|780.6|777.8|777.8|774.8|53
1588122600000|2020-04-29 01:10:00|779.2|776.4|783|780.2|783.9|780.2|779.2|776.4|35
1588122900000|2020-04-29 01:15:00|782.9|780.1|779.8|777|785|782.2|779.8|776.1|42
1588123200000|2020-04-29 01:20:00|780.8|775.8|781.8|776.5|782.3|777.1|779.6|775.4|37
1588123500000|2020-04-29 01:25:00|781.6|776.4|780.4|774.8|781.6|776.4|779.6|772.2|43
1588123800000|2020-04-29 01:30:00|780.6|774.9|778.4|772.5|780.9|775.2|778.4|771.4|47
1588124100000|2020-04-29 01:35:00|778.5|772.6|779.8|774.2|779.8|774.3|777.7|771.8|57
1588124400000|2020-04-29 01:40:00|779.9|774.3|779.5|773.9|780.3|774.6|779|773.5|42
1588124700000|2020-04-29 01:45:00|779.4|774|778.1|772.8|779.6|774.1|778|772.6|33
1588125000000|2020-04-29 01:50:00|778.2|772.9|779.3|773.9|779.3|773.9|778.1|772.9|14
1588125300000|2020-04-29 01:55:00|779.4|773.7|780|774.5|780|774.5|779|773.5|63
1588125600000|2020-04-29 02:00:00|779.9|774.6|779.9|774.7|780|774.7|779.3|773.9|18
1588125900000|2020-04-29 02:05:00|780|774.6|780.1|774.7|780.1|774.7|779.9|774.5|19
1588126200000|2020-04-29 02:10:00|778.4|770.4|779.8|774.4|780.2|774.9|777.4|769.4|36
1588126500000|2020-04-29 02:15:00|778.9|773.5|779.2|773.7|779.2|773.7|778.7|773.3|17
1588126800000|2020-04-29 02:20:00|779.1|773.6|780.2|774.7|780.3|774.9|779|773.6|13
1588127100000|2020-04-29 02:25:00|780.1|774.8|780.2|774.8|780.3|774.9|779.5|774.1|11
1588127400000|2020-04-29 02:30:00|780.1|774.7|780.2|774.8|780.4|774.9|779.4|774|14
1588127700000|2020-04-29 02:35:00|780.1|774.7|780|774.6|780.1|774.7|780|774.5|6
1588128000000|2020-04-29 02:40:00|779.7|774.3|779.5|774.1|780.9|775|779|773.7|24
1588128300000|2020-04-29 02:45:00|779.3|774|779.7|774.5|780.4|775.1|779.1|773.8|23
1588128600000|2020-04-29 02:50:00|779.6|774.4|781|775.7|781|775.7|779.6|774.3|11
1588128900000|2020-04-29 02:55:00|780.9|775.6|781.3|776.1|781.7|776.4|780.9|775.6|18
1588129200000|2020-04-29 03:00:00|781.7|776.2|780.7|775.4|781.9|776.7|780.4|775.2|18
1588129500000|2020-04-29 03:05:00|779.4|774.3|779.4|774.1|779.4|774.3|779.4|774.1|2
1588129800000|2020-04-29 03:10:00|779.2|773.9|779.1|773.9|780.4|774.9|779.1|773.9|17
1588130100000|2020-04-29 03:15:00|779.2|774|779.6|774.2|780.1|774.8|779.1|774|12
1588130400000|2020-04-29 03:20:00|779.5|774.3|779|773.7|779.8|774.4|779|773.1|21
1588130700000|2020-04-29 03:25:00|778.6|773.6|777.5|772.2|778.7|773.6|777.2|772|21
1588131000000|2020-04-29 03:30:00|777.4|772.3|777.4|772.3|777.5|772.3|777.4|772.2|7
1588131300000|2020-04-29 03:35:00|777.5|772.6|777.2|772.2|777.9|772.8|777.2|772.1|9
1588131600000|2020-04-29 03:40:00|776.1|773.3|777.9|772.9|777.9|774|776|772.9|7
1588131900000|2020-04-29 03:45:00|778.1|772.8|778.9|773.5|778.9|773.6|778.1|772.8|13
1588132200000|2020-04-29 03:50:00|779|773.6|779.5|774.2|779.5|774.2|779|773.6|11
1588132500000|2020-04-29 03:55:00|779.7|774.4|780.1|775|780.2|775.1|779.4|774.1|22
1588132800000|2020-04-29 04:00:00|780.3|775.3|779.7|776.9|781.1|777.2|779.2|775.3|28
1588133100000|2020-04-29 04:05:00|781|776|780.2|775.2|781|776.9|779.2|775.2|9
1588133400000|2020-04-29 04:10:00|780.3|775.3|780.4|775.2|780.7|775.4|778.3|770.7|29
1588133700000|2020-04-29 04:15:00|780.5|775.3|780.2|775.2|780.8|775.3|780.2|775.1|10
1588134000000|2020-04-29 04:20:00|780.3|775|779.5|774.5|780.3|775|779.5|774.5|5
1588134300000|2020-04-29 04:25:00|779.6|773.9|778.2|772.9|779.6|773.9|778.1|772.9|5
1588134600000|2020-04-29 04:30:00|777.4|772.7|777.1|771.7|777.4|772.7|776.9|771.6|5
1588134900000|2020-04-29 04:35:00|776.5|771.3|776.6|771.1|776.6|771.3|776.5|771.1|3
1588135200000|2020-04-29 04:40:00|776.5|770.7|777.1|771.8|777.2|771.8|776.5|770.7|11
1588135500000|2020-04-29 04:45:00|777.2|772|777.5|772.2|777.6|772.3|777.2|772|5
1588135800000|2020-04-29 04:50:00|777.7|772.3|777.7|772.4|777.7|772.4|777|771.8|16
1588136100000|2020-04-29 04:55:00|777.8|772.6|778|772.8|778.6|773.4|777.8|772.6|36
1588136400000|2020-04-29 05:00:00|777.9|772.7|777.9|772.6|778.1|772.7|777.9|772.6|5
1588136700000|2020-04-29 05:05:00|777.8|772.5|776.6|771.4|777.8|772.5|776.6|771.4|30
1588137000000|2020-04-29 05:10:00|776.4|771.3|777.7|772.4|777.7|772.4|776.4|771.2|10
1588137300000|2020-04-29 05:15:00|777.6|772.3|777.8|772.5|778|772.7|777.4|772|16
1588137600000|2020-04-29 05:20:00|777.9|772.8|778.5|773.2|778.5|773.2|777.9|772.8|20
1588137900000|2020-04-29 05:25:00|778.6|773.5|778.7|773.5|779.3|774|778.6|773.4|31
1588138200000|2020-04-29 05:30:00|779|773.8|778.5|773.3|779.1|773.9|778.5|773.3|21
1588138500000|2020-04-29 05:35:00|778.6|773.2|778.9|773.6|778.9|773.6|778.1|772.9|12
1588138800000|2020-04-29 05:40:00|779|774|779.4|774.2|779.4|774.2|779|773.8|15
1588139100000|2020-04-29 05:45:00|779.1|774.1|778.9|773.7|779.4|774.2|778.8|773.6|10
1588139400000|2020-04-29 05:50:00|778.8|773.6|779|773.6|779|773.6|778.8|773.4|14
1588139700000|2020-04-29 05:55:00|779.1|773.9|780.2|775.2|780.2|775.2|779|773.8|18
1588140000000|2020-04-29 06:00:00|780.4|775.4|778.4|773.3|780.4|776.4|778.4|773.3|73
1588140300000|2020-04-29 06:05:00|778.5|773.2|778.2|773.1|778.5|773.2|777.7|772.6|11
1588140600000|2020-04-29 06:10:00|778.6|773.5|778.2|773.1|779.3|774.2|777.6|772.5|35
1588140900000|2020-04-29 06:15:00|778.5|773|776.4|771.2|778.5|773|775.7|770.6|34
1588141200000|2020-04-29 06:20:00|776.3|771.1|776.2|771|776.5|771.2|776|770.8|17
1588141500000|2020-04-29 06:25:00|776.3|771.2|775.5|770.2|777.2|772|775.5|770.2|18
1588141800000|2020-04-29 06:30:00|775.3|770.1|776.2|771.1|777.3|771.8|775.3|770|42
1588142100000|2020-04-29 06:35:00|776.3|771.4|776|771|776.5|772.4|775|770.9|34
1588142400000|2020-04-29 06:40:00|776.1|770.9|775.6|770.5|777.3|771.6|775.6|770.5|39
1588142700000|2020-04-29 06:45:00|775.2|770|775.6|770.3|775.9|770.5|774.8|769.3|23
1588143000000|2020-04-29 06:50:00|775.8|770.5|775.8|770.5|775.9|770.7|775.4|770|25
1588143300000|2020-04-29 06:55:00|775.7|770.4|775.8|770.7|775.9|770.7|773|767.7|58
1588143600000|2020-04-29 07:00:00|775.3|770.2|779|773.7|779|773.7|773.7|768.2|73
1588143900000|2020-04-29 07:05:00|779.1|773.8|779.4|776.6|780.2|776.6|777.7|773.7|40
1588144200000|2020-04-29 07:10:00|779.3|776.5|779.3|777.5|780.9|777.5|778.3|775.2|36
1588144500000|2020-04-29 07:15:00|779.2|777.4|779.3|777.5|779.7|777.9|778.5|776.7|35
1588144800000|2020-04-29 07:20:00|779.1|777.3|778|776.2|779.1|777.3|778|776.2|14
1588145100000|2020-04-29 07:25:00|778.4|776.6|779.2|777.4|779.4|777.6|778.4|776.6|29
1588145400000|2020-04-29 07:30:00|779.4|777.6|777|775.2|781.2|777.9|776.8|774.3|35
1588145700000|2020-04-29 07:35:00|776.9|775.1|778.3|776.5|778.3|776.5|776.5|774.7|21
1588146000000|2020-04-29 07:40:00|778.2|776.4|779.1|777.3|780.8|777.3|778|775.6|19
1588146300000|2020-04-29 07:45:00|779.2|777.4|781.4|778.6|782.1|778.8|779.2|777|23
1588146600000|2020-04-29 07:50:00|781.3|778.5|781.6|775.2|781.6|778.8|779.2|775.2|25
1588146900000|2020-04-29 07:55:00|781.5|778.1|782.2|780.4|784.1|781|780.9|777.6|40
1588147200000|2020-04-29 08:00:00|782.1|780.3|780.5|777.7|783.2|780.3|780.5|776.6|46
1588147500000|2020-04-29 08:05:00|780.3|777.5|781.7|779.9|782.8|779.9|780.3|775.9|45
1588147800000|2020-04-29 08:10:00|785|779.1|784.2|779.1|785.6|781.6|783.4|779.1|42
1588148100000|2020-04-29 08:15:00|784.4|779.4|782.4|780.6|785.6|781.7|782.1|779.3|36
1588148400000|2020-04-29 08:20:00|782.3|780.5|781.2|779.4|782.4|780.6|781.2|779.4|20
1588148700000|2020-04-29 08:25:00|781|779.2|780.1|778.3|781.3|779.5|779.7|777.9|29
1588149000000|2020-04-29 08:30:00|779|777.2|779.9|778.1|780.1|778.3|779|777.2|12
1588149300000|2020-04-29 08:35:00|779.7|777.9|779.6|777.8|779.7|777.9|779.2|777.4|9
1588149600000|2020-04-29 08:40:00|779.5|777.7|780.8|779|780.8|779|779.5|777.7|9
1588149900000|2020-04-29 08:45:00|780.9|779.1|779.8|778|780.9|779.1|779.2|777.4|31
1588150200000|2020-04-29 08:50:00|779.9|778.1|780.6|778.8|780.8|779|779.9|778.1|16
1588150500000|2020-04-29 08:55:00|780.5|778.7|780.7|778.9|780.8|779|780|778.2|17
1588150800000|2020-04-29 09:00:00|780.5|778.7|780.7|778.9|781.3|779.5|780.2|778.4|16
1588151100000|2020-04-29 09:05:00|780.4|778.6|779.9|778.1|780.5|778.7|779.9|778.1|9
1588151400000|2020-04-29 09:10:00|780|778.2|779.9|778.1|780|778.2|779.8|778|5
1588151700000|2020-04-29 09:15:00|779.8|778|778.7|776.9|779.8|778|778.7|776.9|13
1588152000000|2020-04-29 09:20:00|778.6|776.8|778.4|776.6|778.6|776.8|778.1|776.3|5
1588152300000|2020-04-29 09:25:00|778.6|776.8|779.3|777.5|779.3|777.5|778.3|776.5|23
1588152600000|2020-04-29 09:30:00|779.2|777.4|779.1|777.3|779.2|777.4|778.9|777.1|10
1588152900000|2020-04-29 09:35:00|779.2|777.4|778.3|776.5|779.2|777.4|778.2|776.4|16
1588153200000|2020-04-29 09:40:00|778.4|776.6|778.7|776.9|778.8|777|778.3|776.5|9
1588153500000|2020-04-29 09:45:00|778.8|777|778.7|776.9|778.8|777|778.6|776.8|4
1588153800000|2020-04-29 09:50:00|778.6|776.8|778.4|776.6|778.9|777.1|778.4|776.6|11
1588154100000|2020-04-29 09:55:00|778.5|776.7|778.6|776.8|778.6|776.8|778.5|776.7|2
1588154400000|2020-04-29 10:00:00|778.5|776.7|778.4|776.6|778.6|776.8|778.4|776.6|3
1588154700000|2020-04-29 10:05:00|778.5|776.7|778.6|776.8|778.6|776.8|778.4|776.6|4
1588155000000|2020-04-29 10:10:00|778.7|776.9|779.1|777.3|779.4|777.6|778.7|776.9|11
1588155300000|2020-04-29 10:15:00|779|777.2|778.9|777.1|779|777.2|778.8|777|11
1588155600000|2020-04-29 10:20:00|778.8|777|779.3|777.5|779.3|777.5|778.8|777|5
1588155900000|2020-04-29 10:25:00|779.2|777.4|778.9|777.1|779.2|777.4|778.9|777.1|6
1588156200000|2020-04-29 10:30:00|778.8|777|778.4|776.6|778.9|777.1|778.4|776.6|12
1588156500000|2020-04-29 10:35:00|778.3|776.5|778.2|776.4|778.3|776.5|778.2|776.4|4
1588156800000|2020-04-29 10:40:00|778.3|776.5|777.8|776|778.5|776.7|777.6|775.8|11
1588157100000|2020-04-29 10:45:00|777.7|775.9|778|776.2|778|776.2|777.5|775.7|7
1588157400000|2020-04-29 10:50:00|778.2|776.4|778|776.2|778.5|776.7|777.8|776|15
1588157700000|2020-04-29 10:55:00|778.2|776.4|778|776.2|778.4|776.6|777.9|776.1|10
1588158000000|2020-04-29 11:00:00|777.9|776.1|778.3|776.5|778.3|776.5|777.1|775.3|17
1588158300000|2020-04-29 11:05:00|778.2|776.4|779|777.2|779.3|777.5|778.1|776.3|15
1588158600000|2020-04-29 11:10:00|779.2|777.4|780.2|778.4|780.3|778.5|779.2|777.4|14
1588158900000|2020-04-29 11:15:00|780.3|778.5|779.9|778.1|780.3|778.5|779.8|778|13
1588159200000|2020-04-29 11:20:00|779.8|778|779.7|777.9|779.9|778.1|779.4|777.6|18
1588159500000|2020-04-29 11:25:00|779.6|777.8|778.4|776.6|779.6|777.8|778.4|776.6|11
1588159800000|2020-04-29 11:30:00|778.5|776.7|782.4|775.7|783.4|777.2|778.5|775.7|31
1588160100000|2020-04-29 11:35:00|782.3|778.7|781.7|779.9|783.8|779.9|781.4|778.7|27
1588160400000|2020-04-29 11:40:00|781.9|780.1|783.1|781.3|783.3|781.5|781.5|779.7|39
1588160700000|2020-04-29 11:45:00|783.2|781.4|784.8|783|784.9|783.1|783.1|781.3|33
1588161000000|2020-04-29 11:50:00|784.6|782.8|786.7|784.9|788.6|786.8|784.6|782.8|48
1588161300000|2020-04-29 11:55:00|786.6|784.8|785.1|783.3|787.3|784.9|784.3|782.2|46
1588161600000|2020-04-29 12:00:00|785|783.2|783.4|781.6|785.1|783.3|783.1|781.3|25
1588161900000|2020-04-29 12:05:00|783.5|781.7|783|781.2|783.8|782|782.6|780.8|24
1588162200000|2020-04-29 12:10:00|782.6|780.8|784.3|782.5|784.3|782.5|782.6|780.8|21
1588162500000|2020-04-29 12:15:00|784.2|782.4|786.3|784.5|786.4|784.6|783.6|781.8|45
1588162800000|2020-04-29 12:20:00|786.4|784.6|791.3|783.3|801|795.6|786.3|783.1|139
1588163100000|2020-04-29 12:25:00|791.4|785.2|787.3|779.3|791.9|785.6|786.6|778.9|113
1588163400000|2020-04-29 12:30:00|788.1|780.1|783.7|775.7|791.8|783.9|782.4|774.4|184
1588163700000|2020-04-29 12:35:00|783.6|775.6|784.3|776.3|785.5|780.4|779.9|771.9|114
1588164000000|2020-04-29 12:40:00|784.2|776.2|784.1|777.9|787.1|779.1|783.8|776.2|80
1588164300000|2020-04-29 12:45:00|784|777.4|782.8|776.3|784|777.5|780.2|773.2|97
1588164600000|2020-04-29 12:50:00|782.7|777.2|783.4|775.9|783.4|777.3|779.9|775.6|56
1588164900000|2020-04-29 12:55:00|783.5|776.3|787|781.7|788.4|781.7|783.5|776.3|87
1588165200000|2020-04-29 13:00:00|787.2|783.5|787.5|782.1|789.7|784.8|786|781.4|86
1588165500000|2020-04-29 13:05:00|787.4|783|784.7|781.9|789.1|783|784.5|781.1|76
1588165800000|2020-04-29 13:10:00|784.8|782|782.9|781.1|786.4|782.3|782.7|780.9|59
1588166100000|2020-04-29 13:15:00|782.8|781|782.9|781.1|783.4|781.6|782.2|780.4|56
1588166400000|2020-04-29 13:20:00|783|781.2|782.9|781.1|783|781.2|782.9|781.1|4
1588166700000|2020-04-29 13:25:00|783.5|781.7|783.5|781.7|784|782.2|783.3|781.5|11
1588167000000|2020-04-29 13:30:00|783.6|781.8|783.6|781.8|784|782.2|783.1|781.3|38
1588167300000|2020-04-29 13:35:00|783.5|781.7|783.2|781.4|786|782.2|782.5|780.7|53
1588167600000|2020-04-29 13:40:00|783.1|781.3|780.7|778.9|783.6|781.8|780.5|778.7|41
1588167900000|2020-04-29 13:45:00|780.8|779|786.7|780.8|787|781|780.7|777.9|63
1588168200000|2020-04-29 13:50:00|786.6|783.8|786.7|781.2|788.2|784.1|784.2|780.5|59
1588168500000|2020-04-29 13:55:00|786.8|781.3|790.2|784.4|790.8|786.9|785.8|781.1|106
1588168800000|2020-04-29 14:00:00|790.7|784.1|787.8|782.6|791|787|786.5|782|118
1588169100000|2020-04-29 14:05:00|786.8|782.8|782.6|780.8|788.3|784.3|782.6|779.5|81
1588169400000|2020-04-29 14:10:00|782.7|780.9|786.8|779.3|787.6|782.3|782.7|778.5|84
1588169700000|2020-04-29 14:15:00|786.6|779.2|781.2|776.1|788.9|781.9|780.3|776.1|161
1588170000000|2020-04-29 14:20:00|780.3|777.5|781.9|776.5|781.9|777.8|778.9|775|116
1588170300000|2020-04-29 14:25:00|781.7|776.4|779.1|776.3|781.8|777.9|779|775|100
1588170600000|2020-04-29 14:30:00|779|776.2|778.2|773.1|782|777.2|776.6|772.7|135
1588170900000|2020-04-29 14:35:00|778.3|773.2|779.4|774.3|779.5|775.4|776.8|772.8|115
1588171200000|2020-04-29 14:40:00|778.3|775.5|777.5|774.7|780.5|776.5|777.5|773.1|126
1588171500000|2020-04-29 14:45:00|777.4|774.6|777.9|772.5|779.1|775.2|776|772.1|126
1588171800000|2020-04-29 14:50:00|778.1|772.6|778.2|775.4|779.6|775.7|776.9|772.6|90
1588172100000|2020-04-29 14:55:00|778.1|775.3|777.7|774.9|780.8|776.8|776.6|772.8|101
1588172400000|2020-04-29 15:00:00|777.8|775|776.7|773.9|779.5|775.2|776.1|771.8|109
1588172700000|2020-04-29 15:05:00|776.6|773.8|776.3|773.5|778.6|774.7|774.6|769.7|129
1588173000000|2020-04-29 15:10:00|777.5|772.4|773.9|772.1|777.5|773.4|773.7|770.4|97
1588173300000|2020-04-29 15:15:00|773.8|772|772.9|771.1|773.9|772.1|772.3|770.5|94
1588173600000|2020-04-29 15:20:00|773.1|771.3|774.7|772.9|774.8|773|772.8|771|74
1588173900000|2020-04-29 15:25:00|774.8|773|775.4|773.6|775.8|774|774|772.2|64
1588174200000|2020-04-29 15:30:00|774.9|773.1|775.1|773.3|775.3|773.5|774.3|772.5|43
1588174500000|2020-04-29 15:35:00|775.3|773.5|770.3|765.2|775.4|773.6|768.3|765.2|76
1588174800000|2020-04-29 15:40:00|768.9|766.1|772.6|770.8|775.2|770.9|767.4|763.5|128
1588175100000|2020-04-29 15:45:00|772.8|771|773.5|771.7|774.1|772.3|772.3|770.5|49
1588175400000|2020-04-29 15:50:00|775.3|770.2|775.8|768.9|776.9|770.6|773.2|768.7|60
1588175700000|2020-04-29 15:55:00|775.9|769|774.2|767.2|776.2|769.3|772.6|765.7|99
1588176000000|2020-04-29 16:00:00|774.3|767.6|774.6|767.7|775.7|768.7|774|767.1|83
1588176300000|2020-04-29 16:05:00|773.9|767.1|774.7|767.8|775.4|768.4|773.9|767.1|76
1588176600000|2020-04-29 16:10:00|774.6|767.7|774|767.2|774.8|767.9|773.7|766.9|46
1588176900000|2020-04-29 16:15:00|774.1|767.1|774.4|767.5|774.4|767.5|773.1|766.1|36
1588177200000|2020-04-29 16:20:00|774.1|767.6|774.7|767.7|775.2|768.3|774|767.1|64
1588177500000|2020-04-29 16:25:00|774.6|767.3|774.6|767.7|774.6|767.8|773.2|766.3|46
1588177800000|2020-04-29 16:30:00|774.4|767.5|775.3|768.5|776.3|769.5|774.4|767.5|53
1588178100000|2020-04-29 16:35:00|775.4|768.6|775.6|769|777.8|771|774.3|768.4|41
1588178400000|2020-04-29 16:40:00|775.7||774.7||776.2||774.6||39
1588178700000|2020-04-29 16:45:00|774.8|767.4|770.4|768.6|774.8|768.7|770.1|767.4|50
1588179000000|2020-04-29 16:50:00|770.3|768.5|771.8|765.4|773.1|768.5|769.4|763.8|58
1588179300000|2020-04-29 16:55:00|771.7|765.3|771.6|765.3|772.6|765.3|771.4|765.3|49
1588179600000|2020-04-29 17:00:00|771.3|766.4|773|766.7|773.2|766.9|768.2|765.3|161
1588179900000|2020-04-29 17:05:00|773.1||774.7||774.7||771.8||85
1588180200000|2020-04-29 17:10:00|774.4|766.8|774|766.7|774.9|766.9|774|766.7|41
1588180500000|2020-04-29 17:15:00|773.9|766.8|775.5|767.5|775.8|767.8|773.9|766.8|32
1588180800000|2020-04-29 17:20:00|775.6|767.6|775.6|767.6|775.6|767.6|775.6|767.6|1
1588181100000|2020-04-29 17:25:00|774.9|766.9|774.3|766.7|775.1|767.1|774.3|766.7|23
1588181400000|2020-04-29 17:30:00|774.4|766.8|775.4|767.4|775.5|767.5|774.4|766.7|18
1588181700000|2020-04-29 17:35:00|775.2|767.2|775.5|767.5|775.9|767.9|774.9|766.9|32
1588182000000|2020-04-29 17:40:00|775.6|767.6|775.5|767.5|775.8|767.8|775.5|767.5|6
1588182900000|2020-04-29 17:55:00|784.1|776.1|782.7|774.7|784.6|776.6|782.7|774.7|21
1588183200000|2020-04-29 18:00:00|787|779|785.9|777.9|787.4|779.4|784.9|776.9|62
1588183500000|2020-04-29 18:05:00|785.8|777.8|784.5|776.5|786.1|778.1|783.7|775.7|35
1588183800000|2020-04-29 18:10:00|784.9|776.9|785.4|777.4|785.6|777.6|784.5|776.5|31
1588184100000|2020-04-29 18:15:00|785.5|777.5|784.7|776.7|786.7|778.7|784.5|776.5|45
1588184400000|2020-04-29 18:20:00|784.8|776.8|785.9|777.9|785.9|777.9|784.7|776.7|23
1588184700000|2020-04-29 18:25:00|785.8|777.8|784.7|776.7|786|778|784.7|776.7|30
1588185000000|2020-04-29 18:30:00|784.8|776.8|784.4|777.1|785.9|777.9|784.3|776.4|45
1588185300000|2020-04-29 18:35:00|784.6|777.2|784.8|777.3|784.8|777.3|783.5|776.1|33
1588185600000|2020-04-29 18:40:00|784.9|778.5|786.4|778.8|786.4|778.8|784.9|778|31
1588185900000|2020-04-29 18:45:00|786.5|778.7|785.9|780|786.8|780.4|785.9|778.4|63
1588186200000|2020-04-29 18:50:00|786|780.1|785.9|780.5|786.4|780.9|785.8|780.1|33
1588186500000|2020-04-29 18:55:00|785.8|780.4|786.1|780.8|786.4|781|785.8|780.4|31
1588186800000|2020-04-29 19:00:00|786|780.7|787.1|781.7|787.1|781.7|785.3|780|34
1588187100000|2020-04-29 19:05:00|786.8|781.8|786.5|781.4|786.8|781.8|784.9|779.7|40
1588187400000|2020-04-29 19:10:00|786.6|781.3|786.1|780.8|786.6|781.3|786.1|780.8|16
1588187700000|2020-04-29 19:15:00|786.6|780.9|786|780.8|786.6|780.9|785.3|780.1|28
1588188000000|2020-04-29 19:20:00|786.2|780.9|786.7|781.5|787.4|782.2|786.1|780.9|35
1588188300000|2020-04-29 19:25:00|787.3|781.7|786.2|779.5|787.5|782.2|784.4|779.2|55
1588188600000|2020-04-29 19:30:00|789.3|781.3|784.3|778.7|789.3|781.3|782.5|778.7|16
1588188900000|2020-04-29 19:35:00|784.4|779.8|782.4|774.7|784.4|780.3|781.1|774.7|22
1588189200000|2020-04-29 19:40:00|782.3|774.8|783.3|775.3|784.2|776.2|782.3|774.8|51
1588189500000|2020-04-29 19:45:00|783|775|783.8|775.8|783.8|775.8|782.4|774.7|17
1588189800000|2020-04-29 19:50:00|783.4|775.4|782.2|774.7|783.5|775.5|781.4|774.7|24
1588193700000|2020-04-29 20:55:00|781.8|773.8|781.8|773.8|781.8|773.8|781.8|773.8|1
1588197600000|2020-04-29 22:00:00|787.2|779.2|779.8|778|787.4|779.4|779.5|777.7|17
1588197900000|2020-04-29 22:05:00|780.5|777.7|782|776.6|782.4|777.7|780.4|776.6|13
1588198200000|2020-04-29 22:10:00|781.9||781.9||782||781.8||7
1588198500000|2020-04-29 22:15:00|780.5|777.7|781.7|776.6|781.7|777.7|780.5|776.6|2
1588199400000|2020-04-29 22:30:00|783.3|776.8|783.2|776.8|783.5|777|783|776.6|22
1588199700000|2020-04-29 22:35:00|782.7|776.7|782.7|776.2|782.7|776.7|782.7|776.2|3
1588200000000|2020-04-29 22:40:00|782.6|776.1|782.7|776.1|782.7|776.1|782.1|775.6|29
1588200300000|2020-04-29 22:45:00|783.1|776.4|783.1|776.5|783.1|776.5|782.9|776.3|9
1588200600000|2020-04-29 22:50:00|782.9|776|782.6|776|782.9|776|782.6|776|2
1588200900000|2020-04-29 22:55:00|782.7|776.1|782.9|776.5|783|776.5|782.6|776.1|9
1588201200000|2020-04-29 23:00:00|783|776.6|782.4|776.1|783.1|776.6|782.4|776|26
1588201500000|2020-04-29 23:05:00|782.5|776|782.5|776|782.5|776|782.4|776|4
1588201800000|2020-04-29 23:10:00|782.4|776.1|782.4|776|782.6|776.1|782.4|776|12
1588202100000|2020-04-29 23:15:00|782.5||782.4||782.5||782.4||2
1588202400000|2020-04-29 23:20:00|781.9|775.9|782.3|775.8|782.3|775.9|781.5|775.1|20
1588202700000|2020-04-29 23:25:00|782.2|775.6|781.9|775.5|782.2|775.7|781.6|775.3|7
1588203000000|2020-04-29 23:30:00|782|775.6|782.6|776.1|782.6|776.1|782|775.6|11
1588203300000|2020-04-29 23:35:00|782.7|776.3|782.6|776.2|782.9|776.5|782.6|776.2|12
1588203600000|2020-04-29 23:40:00|782.7|776.4|783.5|777.1|783.5|777.1|782.7|776.4|19
1588203900000|2020-04-29 23:45:00|783.4|777|783.2|776.8|783.5|777.1|782.8|776.3|23
1588204200000|2020-04-29 23:50:00|783.4|777|783.6|776.9|783.6|777|783.3|776.7|10
1588204500000|2020-04-29 23:55:00|783.7|777|784|777.7|784.2|777.9|783.5|777|22
1588204800000|2020-04-30 00:00:00|783.9|777.6|783.6|777.4|783.9|777.6|783.1|776.9|14
1588205100000|2020-04-30 00:05:00|783.4|777.3|783.4|777.1|783.7|777.5|783.1|776.8|29
1588205400000|2020-04-30 00:10:00|783.3|777.2|783.5|777|783.6|777.2|783.3|776.9|21
1588205700000|2020-04-30 00:15:00|783.6|777.1|783.2|776.7|783.6|777.1|782.6|776.2|23
1588206000000|2020-04-30 00:20:00|783.3|776.6|783|776.5|783.3|776.7|782.8|776.2|26
1588206300000|2020-04-30 00:25:00|783.1|776.6|782.9|776.5|783.2|776.7|782.9|776.4|13
1588206600000|2020-04-30 00:30:00|783|776.6|782.4|776.1|783.2|776.8|782.4|776.1|39
1588206900000|2020-04-30 00:35:00|782.3|776|781.2|774.6|782.3|776|781.2|774.6|27
1588207200000|2020-04-30 00:40:00|781.5|774.9|781|774.4|781.8|774.9|780.8|774.3|32
1588207500000|2020-04-30 00:45:00|781.1|774.5|781.2|774.6|781.2|774.6|780.7|774.1|27
1588207800000|2020-04-30 00:50:00|781.5|774.9|781.5|774.7|781.8|775.1|781.5|774.6|13
1588208100000|2020-04-30 00:55:00|781.8|774.5|782.6|775.9|782.6|776|781.2|774.5|21
1588208400000|2020-04-30 01:00:00|782|775.3|781.7|775|782.3|775.5|781.1|774.5|27
1588208700000|2020-04-30 01:05:00|781.6|774.9|782.3|775.6|782.9|775.8|781.3|774.6|56
1588209000000|2020-04-30 01:10:00|782.2|775.5|781.3|774.7|782.7|776|781.2|774.6|27
1588209300000|2020-04-30 01:15:00|781.2|774.6|781.1|775.2|781.2|775.2|780.6|774.3|62
1588209600000|2020-04-30 01:20:00|781|775.3|780.4|774.9|781.1|775.4|779.6|774.1|45
1588209900000|2020-04-30 01:25:00|780.5|775|780.5|775.1|781.1|775.6|780.5|774.9|17
1588210200000|2020-04-30 01:30:00|780.3|775|781.1|775.6|781.1|775.6|780.2|774.8|28
1588210500000|2020-04-30 01:35:00|781|775.8|781.1|775.7|781.2|775.8|781|775.7|5
1588210800000|2020-04-30 01:40:00|780.9|775.6|781.1|775.6|781.4|775.9|780.8|775.4|12
1588211100000|2020-04-30 01:45:00|781.2|775.8|780|774.6|781.2|775.8|779.9|774.5|45
1588211400000|2020-04-30 01:50:00|779.9|774.5|782.2|776.8|782.5|776.9|779.8|771.8|66
1588211700000|2020-04-30 01:55:00|781.6|776.7|782.6|777.1|782.6|777.2|781.6|776.2|24
1588212000000|2020-04-30 02:00:00|782.3|777.2|781.9|776.6|782.6|777.2|781.3|776|32
1588212300000|2020-04-30 02:05:00|781.8|776.5|781.8|776.7|781.9|776.7|781.7|776.5|15
1588212600000|2020-04-30 02:10:00|781.7|776.6|781.7|776.6|781.7|776.6|781.7|776.6|2
1588212900000|2020-04-30 02:15:00|781.6|776.2|781.2|775.9|781.6|776.3|781.1|775.8|13
1588213200000|2020-04-30 02:20:00|781.1|776.1|781|775.8|781.4|776.1|781|775.8|9
1588213500000|2020-04-30 02:25:00|781.1|776.1|780.8|775.7|781.4|776.1|780.8|775.6|13
1588213800000|2020-04-30 02:30:00|780.7|775.5|781|775.7|781.3|775.7|779.9|774.9|22
1588214100000|2020-04-30 02:35:00|780.7|775.4|781.1|775.7|781.1|775.7|780.5|775.1|18
1588214400000|2020-04-30 02:40:00|781.6|775.8|780.6|775.1|781.6|776.2|780.6|775.1|9
1588214700000|2020-04-30 02:45:00|780.7|775.6|779.9|774.5|781.2|775.6|779.9|774.2|12
1588215000000|2020-04-30 02:50:00|779.8|774.4|779.6|774.1|779.9|774.5|779.3|773.8|14
1588215300000|2020-04-30 02:55:00|779.7|774.2|779.7|774|779.8|774.2|779.7|774|7
1588215600000|2020-04-30 03:00:00|779.3|773.6|778.5|772.8|779.3|773.6|778.4|772.3|12
1588215900000|2020-04-30 03:05:00|778.6|773|779.3|773.7|779.3|773.7|778.5|772.6|13
1588216200000|2020-04-30 03:10:00|779.2|772.9|777.9|772.4|779.2|772.9|777.3|771.1|22
1588216500000|2020-04-30 03:15:00|778|772.3|777.1|771.7|778|772.4|777.1|771.6|18
1588216800000|2020-04-30 03:20:00|777|771.8|777|771.8|777.1|771.8|777|771.7|6
1588217100000|2020-04-30 03:25:00|777.1|772.2|778.1|772.7|778.6|773.1|777.1|772.2|15
1588217400000|2020-04-30 03:30:00|778.2|773.1|778|772.7|778.5|773.1|778|772.6|10
1588217700000|2020-04-30 03:35:00|778.8|773.3|778.5|773.1|778.8|773.5|778.4|773|17
1588218000000|2020-04-30 03:40:00|778.6|773.5|778.9|773.5|778.9|773.5|778.6|773.2|26
1588218300000|2020-04-30 03:45:00|778.6|773.4|778.8|773.3|778.9|773.4|778.6|773|8
1588218600000|2020-04-30 03:50:00|778.9|773.4|779.2|774.1|780|774.5|778.9|773.4|20
1588218900000|2020-04-30 03:55:00|779.3|774.6|780.6|775.2|781.1|775.2|779.3|774.6|16
1588219200000|2020-04-30 04:00:00|780.1|775|780|774.7|780.4|775|779.8|774.5|13
1588219500000|2020-04-30 04:05:00|779.7|774.6|779.9|774.4|780.1|774.8|779.7|774.4|10
1588219800000|2020-04-30 04:10:00|779.8|774.5|780.1|774.5|780.1|774.5|779.8|774.3|9
1588220100000|2020-04-30 04:15:00|780|774.6|779.9|774.4|780.4|774.9|779.8|774.3|14
1588220400000|2020-04-30 04:20:00|779.8|774.3|780.3|774.7|780.4|774.8|779.8|774.2|11
1588220700000|2020-04-30 04:25:00|779.9|774.3|781|775.4|781.3|775.8|779.6|774|36
1588221000000|2020-04-30 04:30:00|781.1|775.5|781|775.3|781.2|775.6|780.7|775.2|28
1588221300000|2020-04-30 04:35:00|780.7|775.4|780.7|775.2|780.8|775.4|780.6|774.9|16
1588221600000|2020-04-30 04:40:00|780.8|775.3|779.2|771.7|781.1|775.6|779.2|771.7|12
1588221900000|2020-04-30 04:45:00|779.1|771.6|779.4|774.1|780.5|774.7|778.9|771.4|39
1588222200000|2020-04-30 04:50:00|779.7|774.4|780|774.5|780|774.5|779.7|774.4|7
1588222500000|2020-04-30 04:55:00|780.1|774.6|780.1|774.7|780.1|774.7|780|774.6|4
1588222800000|2020-04-30 05:00:00|780||780||780||780||1
1588223100000|2020-04-30 05:05:00|779.7|774.8|779.9|774.6|779.9|774.8|779.7|774.5|10
1588223400000|2020-04-30 05:10:00|779.4|774.4|779.5|774.3|779.5|774.4|779.4|774.1|4
1588223700000|2020-04-30 05:15:00|779.4|774.2|779.4|774.2|779.5|774.2|779.3|774|9
1588224000000|2020-04-30 05:20:00|779.5|774.3|779.9|774.4|780|774.6|779.4|774.3|14
1588224300000|2020-04-30 05:25:00|780|774.5|779.9|774.4|780|774.5|779.9|774.3|12
1588224600000|2020-04-30 05:30:00|780|774.3|779.5|773.9|780|774.4|778.8|773.2|23
1588224900000|2020-04-30 05:35:00|779.3|773.8|778.5|773.2|779.3|773.8|777.9|771.5|40
1588225200000|2020-04-30 05:40:00|778.4|773.1|779.4|774.3|779.6|774.5|778.4|773.1|26
1588225500000|2020-04-30 05:45:00|779.5|774.4|781.2|776|781.2|776|779.5|774.4|72
1588225800000|2020-04-30 05:50:00|781.3|776.1|782.4|777.2|782.7|777.5|781.3|776.1|33
1588226100000|2020-04-30 05:55:00|782.5|777.3|782.8|777.5|784.3|778.9|782.5|776.8|114
1588226400000|2020-04-30 06:00:00|782.6|777.3|783.3|778.2|783.3|778.2|781.5|776.1|66
1588226700000|2020-04-30 06:05:00|783.4|778|783.4|778.1|783.9|778.7|783|777.7|55
1588227000000|2020-04-30 06:10:00|783.6|778.3|781|775.8|784.8|779.5|780.5|775.2|73
1588227300000|2020-04-30 06:15:00|781.1|776.7|784.5|778.9|786|779.1|781.1|776.5|79
1588227600000|2020-04-30 06:20:00|784.1|778.8|783.1|777.9|784.7|779.5|783|776.8|58
1588227900000|2020-04-30 06:25:00|783|777.8|785.6|780.6|785.9|781.1|782|776.9|38
1588228200000|2020-04-30 06:30:00|785.7|780.5|783.9|778.9|785.8|780.6|783.9|778.9|37
1588228500000|2020-04-30 06:35:00|782.6|778.2|781.7|776.5|782.7|778.2|781.3|776.2|43
1588228800000|2020-04-30 06:40:00|782|776.8|783.2|776.8|783.2|776.8|781.8|776.6|17
1588229100000|2020-04-30 06:45:00|783.1||783.7||783.8||783.1||9
1588229400000|2020-04-30 06:50:00|783.6|778|779.8|778|784|778.1|779.5|777.7|14
1588229700000|2020-04-30 06:55:00|779.7|777.9|784.1|776.8|784.1|778.3|779.7|776.8|16
1588232700000|2020-04-30 07:45:00|792.2|787.1|788.8|783.3|792.2|787.1|788.5|783.3|36
1588233000000|2020-04-30 07:50:00|788.7|784.3|785.7|783.9|788.8|784.5|785.6|783.3|32
1588233300000|2020-04-30 07:55:00|785.6|783.8|781.9|780.1|785.7|783.9|781.8|780|30
1588233600000|2020-04-30 08:00:00|781.7|779.9|785.3|779.3|785.4|780.7|781.3|778.9|47
1588233900000|2020-04-30 08:05:00|785|779.4|781.9|775.6|785|779.4|780.8|775.6|52
1588234200000|2020-04-30 08:10:00|782|776.1|779.8|773.8|783.5|777.1|779.8|773.8|32
1588234500000|2020-04-30 08:15:00|779.9|774.1|780.9|774.8|781|774.8|779.9|774.1|22
1588234800000|2020-04-30 08:20:00|781|775.8|778.4|775.6|781|775.8|778.4|774.8|11
1588235100000|2020-04-30 08:25:00|778.3|775.5|780.4|774.8|780.4|775.9|778.3|774.8|31
1588235400000|2020-04-30 08:30:00|780.5||780.4||780.9||780.3||8
1588235700000|2020-04-30 08:35:00|781.4|775.1|782.4|776.5|783.1|776.8|781.3|775.1|35
1588236000000|2020-04-30 08:40:00|782.2|777.5|780.1|777.3|782.2|777.5|779.9|777.1|21
1588236300000|2020-04-30 08:45:00|780.2|777.4|780.6|775.3|781.9|777.5|780.2|775.3|31
1588236600000|2020-04-30 08:50:00|780.8|776.4|780.4|774.8|781|776.5|778.1|774.8|17
1588236900000|2020-04-30 08:55:00|781.2|775.4|781.8|775.7|781.9|775.7|780.8|775.4|20
1588237200000|2020-04-30 09:00:00|781.9|776.1|782.4|776.3|783.7|777.6|781.6|775.5|39
1588237500000|2020-04-30 09:05:00|782.3|776.2|781.6|774.1|782.3|776.2|779.8|774.1|28
1588237800000|2020-04-30 09:10:00|781.7|775.8|782|775.8|782.7|775.8|781.1|774.6|25
1588238100000|2020-04-30 09:15:00|782.3|776.1|783.4|776.9|784.1|777.7|782.3|776|10
1588238400000|2020-04-30 09:20:00|783.6|776.8|783.9|777.7|783.9|777.7|783.3|776.8|13
1588238700000|2020-04-30 09:25:00|784|777.8|784.6|778.4|784.7|778.6|784|777.8|14
1588239000000|2020-04-30 09:30:00|784.4|778.2|782.6|776.3|784.4|778.2|782.6|776.3|14
1588239300000|2020-04-30 09:35:00|782.5|776.2|782.7|776.6|782.9|776.8|781.9|775.6|34
1588239600000|2020-04-30 09:40:00|782.4|776.3|783.7|777.4|783.7|777.4|782.4|776.3|14
1588239900000|2020-04-30 09:45:00|783.9|777.7|784.2|778|784.4|778.2|783.2|777.1|21
1588240200000|2020-04-30 09:50:00|784.3|777.9|784.1|777.8|784.5|778|784.1|777.8|14
1588240500000|2020-04-30 09:55:00|783.9|777.7|785.4|779.3|785.4|779.3|783.4|777|48
1588240800000|2020-04-30 10:00:00|785.2|779.4|784.7|778.6|785.5|779.4|784.1|778.1|34
1588241100000|2020-04-30 10:05:00|785.1|779.1|784.3|778.3|785.2|779.1|784|777.9|23
1588241400000|2020-04-30 10:10:00|784.2|778.2|783.4|777.3|784.2|778.2|783.3|777.3|23
1588241700000|2020-04-30 10:15:00|783.3|777.1|783.2|777.1|783.4|777.3|783|776.8|17
1588242000000|2020-04-30 10:20:00|783.1|777|783.3|777.2|783.9|778.8|781.6|776.2|26
1588242300000|2020-04-30 10:25:00|783.2|777.1|783.1|777|783.8|777.7|782.9|776.9|20
1588242600000|2020-04-30 10:30:00|783|776.9|782|776|783|776.9|781.3|775.1|49
1588242900000|2020-04-30 10:35:00|781.8|775.9|781.4|775.1|781.8|776|780.8|774.8|26
1588243200000|2020-04-30 10:40:00|781.2|774.9|782|775.8|782|775.8|781|774.7|30
1588243500000|2020-04-30 10:45:00|781.9|775.7|780.9|775.3|781.9|776|780.6|775.3|19
1588243800000|2020-04-30 10:50:00|780.8|775.5|779.9|774|781.2|775.6|779.6|773.4|48
1588244100000|2020-04-30 10:55:00|779.8|774.4|781.1|774.6|781.2|774.6|779|773|87
1588244400000|2020-04-30 11:00:00|780.9|774.5|779.4|773.3|781.1|774.5|778.6|772.5|136
1588244700000|2020-04-30 11:05:00|779.8|773.5|777.6|771.5|780.4|774|777.5|771.3|126
1588245000000|2020-04-30 11:10:00|777.5|770.3|779.1|772.5|779.6|772.9|776.1|769.7|110
1588245300000|2020-04-30 11:15:00|779.2|772.3|777.8|772.6|780.2|774|777.8|771.7|80
1588245600000|2020-04-30 11:20:00|779.8|771.7|781|774.9|783.6|777.5|778.4|771.7|95
1588245900000|2020-04-30 11:25:00|783.3|777|781.1|775|783.9|777.7|780.3|774.3|92
1588246200000|2020-04-30 11:30:00|781|777.3|784.1|779|786.3|779.9|780.2|775.1|107
1588246500000|2020-04-30 11:35:00|784.2|781.6|783.7|781.9|784.2|782.1|783.1|781.3|22
1588246800000|2020-04-30 11:40:00|783.8|782|786.5|780|786.5|782.3|783.7|780|28
1588247100000|2020-04-30 11:45:00|786.9|780.2|785.6|779.9|786.9|780.5|785.3|779.8|36
1588247400000|2020-04-30 11:50:00|785.5|780|786.7|781.1|787.5|781.4|785.5|780|49
1588247700000|2020-04-30 11:55:00|786.6|781.2|785.5|779.9|786.6|781.2|785.2|779.7|42
1588248000000|2020-04-30 12:00:00|785.2|779.8|783.8|778.7|785.2|781.5|782.6|778.4|57
1588248300000|2020-04-30 12:05:00|783.6|778.8|782.4|777.2|783.6|779.2|782|777.2|26
1588248600000|2020-04-30 12:10:00|782.3|777.1|782.2|776.3|782.9|778.9|781.2|776.2|17
1588248900000|2020-04-30 12:15:00|782.1|775.9|781|774.8|782.1|777.4|778.7|774.1|36
1588249200000|2020-04-30 12:20:00|780.7|775.6|779.7|773.4|782.2|775.7|778.7|771.9|70
1588249500000|2020-04-30 12:25:00|779.8|772.9|780.4|772.4|780.9|772.9|777.3|771|79
1588249800000|2020-04-30 12:30:00|780.5|772.5|776.3|773.5|780.7|773.5|776|770.3|142
1588250100000|2020-04-30 12:35:00|778.3|772.5|774.8|773|779|773.7|774|772.2|104
1588250400000|2020-04-30 12:40:00|774.7|772.9|765.7|763.9|774.8|773|763.2|761.4|221
1588250700000|2020-04-30 12:45:00|765.3|763.5|770.3|763.1|770.7|764.2|763.2|759.8|228
1588251000000|2020-04-30 12:50:00|770.2|763.2|778.6|770.6|779.7|773.4|770.2|763.2|259
1588251300000|2020-04-30 12:55:00|778.4|770.4|784.8|779.1|785.3|780.7|778|770.4|151
1588251600000|2020-04-30 13:00:00|784.9|780.2|775.6|773.8|785.1|780.3|774.6|771.1|151
1588251900000|2020-04-30 13:05:00|775.8|774|770.7|768.9|777|775.2|769.6|763.6|140
1588252200000|2020-04-30 13:10:00|770.8|769|771.5|769.7|771.8|770|769.4|767.6|81
1588252500000|2020-04-30 13:15:00|771.4|769.6|776.8|775|777.2|775.4|771|769.2|64
1588252800000|2020-04-30 13:20:00|776.9|775.1|777.3|775.5|778.3|776.5|775.9|774.1|70
1588253100000|2020-04-30 13:25:00|777.4|775.6|777.6|775.8|778.7|776.4|777.1|773.3|37
1588253400000|2020-04-30 13:30:00|778.1|776.3|777.3|775.5|778.7|776.9|777.3|775.5|63
1588253700000|2020-04-30 13:35:00|777.8|776|775.2|773.4|779.1|776.4|774|771.8|92
1588254000000|2020-04-30 13:40:00|775|773.2|780.7|773.9|780.7|777|774.7|772.9|53
1588254300000|2020-04-30 13:45:00|776.5|773.8|777.2|772|777.2|774.8|774.8|771.8|65
1588254600000|2020-04-30 13:50:00|775|772.1|776.7|774.9|776.7|774.9|774.4|772.1|46
1588254900000|2020-04-30 13:55:00|778.3|776.5|778|776.2|779|777.2|777.3|775.5|65
1588255200000|2020-04-30 14:00:00|778.1|776.3|775.9|774.1|778.7|776.9|775.5|773.7|72
1588255500000|2020-04-30 14:05:00|776|774.2|779.6|777.8|779.9|777.9|776|773.7|54
1588255800000|2020-04-30 14:10:00|779.5|777.7|779.5|777.7|779.7|777.9|779.2|777.4|41
1588256100000|2020-04-30 14:15:00|779.4|777.6|779.8|778|780.8|779|779.2|777.4|53
1588256400000|2020-04-30 14:20:00|779.9|778.1|779.1|777.3|780.7|778.9|778.8|777|49
1588256700000|2020-04-30 14:25:00|779.2|777.4|785.8|780.6|785.9|781.1|779|775.4|72
1588257000000|2020-04-30 14:30:00|785.9|780.7|789.5|781.5|789.9|784.2|783.6|779.7|105
1588257300000|2020-04-30 14:35:00|789.8|781.8|790.9|788.1|795.8|793|789.3|781.3|99
1588257600000|2020-04-30 14:40:00|792.2|787.2|786.3|780.7|794|788.7|785.9|779.7|159
1588257900000|2020-04-30 14:45:00|786.6|781.6|784|778.1|788.9|782.6|783.4|777.6|111
1588258200000|2020-04-30 14:50:00|784.2|778.7|784.8|782|786.1|782.1|782.3|778.5|59
1588258500000|2020-04-30 14:55:00|784.7|781.9|786.9|784.1|789.9|785.3|784.7|780.6|87
1588258800000|2020-04-30 15:00:00|787|784.2|787.5|779.5|790|784.9|786.2|779.2|87
1588259100000|2020-04-30 15:05:00|787.4|779.4|786.8|779.9|787.8|780.9|786.2|778.2|50
1588259400000|2020-04-30 15:10:00|786.6|780|786.8|780.4|786.8|780.4|785.9|777.9|47
1588259700000|2020-04-30 15:15:00||780.3||779.6||781.3||778.9|53
1588260000000|2020-04-30 15:20:00|786.6|779.9|786.8|779.9|786.8|780.5|786.6|778.6|31
1588260300000|2020-04-30 15:25:00||779.6||779.6||779.9||779.3|6
1588260900000|2020-04-30 15:35:00|790.8|783.6|790.4|783.6|790.9|784|786.8|782.9|74
1588261200000|2020-04-30 15:40:00|790|783.8|786.8|781.3|791.2|785.3|786.5|781.3|171
1588261500000|2020-04-30 15:45:00|788.6|781.5|786.7|779.8|789.5|783.2|784.5|779.6|127
1588261800000|2020-04-30 15:50:00|786.8|779.9|784.6|778|787.6|781|782|777.2|155
1588262100000|2020-04-30 15:55:00|785.1|778.2|778.5|775.7|787|780|778.5|774.6|226
1588262400000|2020-04-30 16:00:00|782.8|775.1|779.2|772.5|782.8|776|775.4|771.7|253
1588262700000|2020-04-30 16:05:00|776.3|773.5|779.3|773.6|781.1|774.6|775.3|771.7|232
1588263000000|2020-04-30 16:10:00|777.3|774.5|778.3|775.5|782.8|776|777.2|773.3|183
1588263300000|2020-04-30 16:15:00|781.4|774.5|777.3|770.9|781.8|775.3|772.8|769.9|343
1588263600000|2020-04-30 16:20:00|776.4|771.2|781.3|773.6|781.7|774.9|773.9|771|210
1588263900000|2020-04-30 16:25:00|777.2|774.4|782.1|774.7|782.3|774.7|775.9|771.7|145
1588264200000|2020-04-30 16:30:00|781.4|774.6|778.6|773.1|781.4|775.2|773.6|771.2|237
1588264500000|2020-04-30 16:35:00|776.8|774|775.8|773|780.9|774.3|773.9|771.9|198
1588264800000|2020-04-30 16:40:00|778.7|772|773.8|772|779.5|772.8|773.2|771|182
1588265100000|2020-04-30 16:45:00|777.5|771.8|781.5|774.8|782.1|775.5|774.5|771.8|173
1588265400000|2020-04-30 16:50:00|776.8|775|787.2|780.1|788.3|781.1|776.6|774.5|277
1588265700000|2020-04-30 16:55:00|786.4|779.6|790|784.3|790.4|785.4|784.9|779.6|214
1588266000000|2020-04-30 17:00:00|790.3|785.3|788.8|781.3|791.8|786.8|784.9|780.7|514
1588266300000|2020-04-30 17:05:00|785.5|781.4|790.2|783.6|791|786.5|785.5|781.3|175
1588266600000|2020-04-30 17:10:00|789.4|783.7|794.3|786.7|794.5|789|786|782.6|218
1588266900000|2020-04-30 17:15:00|790.3|788.5|791.2|783.9|794.2|788.5|787.9|783.9|145
1588267200000|2020-04-30 17:20:00|790.7|783.8|785.5|782.7|791.2|785.3|785.3|781.1|184
1588267500000|2020-04-30 17:25:00|788.4|782|785.1|782.3|789.2|783|784.3|780.3|154
1588267800000|2020-04-30 17:30:00|788.3|781.3|786.2|779.1|789|782.8|782.9|778.8|121
1588268100000|2020-04-30 17:35:00|787.2|779.6|787.3|781|788.2|782.1|782.3|778.3|191
1588268400000|2020-04-30 17:40:00|787.7|780.3|787.4|781.8|789.7|783.4|783.4|779.9|164
1588268700000|2020-04-30 17:45:00|787.1|783|784|782.2|787.3|783.2|783.7|781.9|49
1588269000000|2020-04-30 17:50:00|784.1|782.3|782.3|780.5|784.4|782.6|781.3|779.5|59
1588269300000|2020-04-30 17:55:00|782.1|780.3|781.5|779.7|782.3|780.5|781|779.2|82
1588269600000|2020-04-30 18:00:00|781.7|779.9|781.8|780|782.2|780.4|780.3|778.5|97
1588269900000|2020-04-30 18:05:00|782|780.2|782.5|780.7|782.6|780.8|781.3|779.5|63
1588270200000|2020-04-30 18:10:00|782.3|780.5|783.1|781.3|783.1|781.3|782.1|780.3|32
1588270500000|2020-04-30 18:15:00|783|781.2|780.7|778.9|783.9|782.1|780.7|778.9|71
1588270800000|2020-04-30 18:20:00|780.9|779.1|780.1|778.3|781.4|779.6|780.1|778.3|28
1588271100000|2020-04-30 18:25:00|780|778.2|782.3|780.5|782.3|780.5|779.6|777.8|36
1588271400000|2020-04-30 18:30:00|782.2|780.4|781.2|778.4|783|780.4|780|776.2|49
1588271700000|2020-04-30 18:35:00|782.2|777.2|781|778.2|782.2|778.4|780.1|776.3|34
1588272000000|2020-04-30 18:40:00|780.9|778.1|780.8|778|783.1|778.6|780.8|777|71
1588272300000|2020-04-30 18:45:00|781.9|776.9|781.5|776.3|781.9|777.9|780.5|776|58
1588272600000|2020-04-30 18:50:00|781.4|776.2|781.3|776.3|781.8|776.6|780.6|775.6|82
1588272900000|2020-04-30 18:55:00|781.4|776.2|781|775.8|781.6|776.4|780.5|775.5|40
1588273200000|2020-04-30 19:00:00|781.2|776.1|781.4|776.2|781.5|776.2|780.2|774.7|45
1588273500000|2020-04-30 19:05:00|781.9|776.6|782.7|777.6|783|777.9|781.7|776.5|30
1588273800000|2020-04-30 19:10:00|782.8|777.7|782.8|777.6|782.9|777.7|782.3|777.2|23
1588274100000|2020-04-30 19:15:00|783.1|777.7|783.9|778.7|784|778.9|782.7|777.6|32
1588274400000|2020-04-30 19:20:00|784.2|778.6|784|779|784.4|779.4|784|778.6|17
1588274700000|2020-04-30 19:25:00|784.1|779.1|783.9|778.5|784.2|779.1|783.9|778.5|12
1588275000000|2020-04-30 19:30:00|784|778.6|783.6|778|784.1|778.6|783.6|777.9|19
1588275300000|2020-04-30 19:35:00|783.7|778.2|783.5|778.1|783.8|778.4|783|777.5|22
1588275600000|2020-04-30 19:40:00|783.3|777.9|782.8|777.6|783.3|778|782|776.9|47
1588275900000|2020-04-30 19:45:00|782.9|777.5|781.7|776.1|782.9|777.5|781.7|776.1|31
1588276200000|2020-04-30 19:50:00|782|776.4|782.9|777.5|783|777.6|781.9|776|28
1588276500000|2020-04-30 19:55:00|782.8|777.6|781.9|776.5|783|777.7|781.9|776.5|45
1588276800000|2020-04-30 20:00:00|782.1|776.3|781.7|775.8|782.3|776.4|781|775.1|33
1588277100000|2020-04-30 20:05:00|781.5|775.5|781.3|775|781.7|775.7|781.2|774.9|16
1588277400000|2020-04-30 20:10:00|781.1|774.9|781.8|775.5|781.8|775.5|781.1|774.9|12
1588277700000|2020-04-30 20:15:00|781.7|774.8|782.1|775|782.2|775.1|781.7|774.8|13
1588278000000|2020-04-30 20:20:00|782|774.8|781.9|774.7|782.1|774.9|781.8|774.7|18
1588278300000|2020-04-30 20:25:00|781.8|774.8|781.8|774.7|781.9|774.8|781.8|774.6|9
1588278600000|2020-04-30 20:30:00|781.6|774.6|781.5|774.4|781.6|774.6|781.5|774.3|5
1588278900000|2020-04-30 20:35:00|781.3|774.1|780.6|773.8|781.4|774.4|780.6|773.6|20
1588279200000|2020-04-30 20:40:00|780.5|773.7|780.2|773|780.5|773.7|780.2|773|21
1588279500000|2020-04-30 20:45:00|780.3|772.9|777.9|770.8|780.4|773|777.9|770.8|54
1588279800000|2020-04-30 20:50:00|777.8|770.7|779.3|772.3|780|773|777.8|770.7|53
1588280100000|2020-04-30 20:55:00|779.4|772.4|780.6|772.6|780.6|773.2|779.1|771.9|28
1588284000000|2020-04-30 22:00:00|778.5|772|777.7|771.8|778.6|774.1|776|771.7|39
1588284300000|2020-04-30 22:05:00|777.8|771.9|777.8|772.2|778.6|773.1|777|771.3|61
1588284600000|2020-04-30 22:10:00|777.9|772.1|776.5|770.9|778|772.3|776.2|770.6|55
1588284900000|2020-04-30 22:15:00|776.4|771|776.5|771.1|776.5|771.1|776.3|771|8
1588285200000|2020-04-30 22:20:00|776.7|771.4|776.5|771.2|777.1|771.6|776.4|770.9|27
1588285500000|2020-04-30 22:25:00|776.6|771.5|775|769.7|776.9|771.5|775|769.7|44
1588285800000|2020-04-30 22:30:00|774.9|769.6|773.5|768.4|775.6|770.3|773.5|768.4|74
1588286100000|2020-04-30 22:35:00|773.6|768.7|771.9|766.8|773.9|768.7|771.1|765.9|104
1588286400000|2020-04-30 22:40:00|772|766.7|770.3|765.1|772|766.7|770.3|765|101
1588286700000|2020-04-30 22:45:00|770.2|765|769.8|764.7|770.8|765.6|769.8|764.7|89
1588287000000|2020-04-30 22:50:00|770.2|765.1|771.6|766.3|771.6|766.3|770|764.7|30
1588287300000|2020-04-30 22:55:00|771.9|766.9|774.8|769.5|778.4|770.5|771.9|766.6|25
1588287600000|2020-04-30 23:00:00|774.7|769.6|776.2|770.8|776.2|770.8|774.7|769.5|30
1588287900000|2020-04-30 23:05:00|775.8|770.4|776|770.8|777.2|771.9|775.7|770.4|55
1588288200000|2020-04-30 23:10:00|775.9|770.7|777.4|772.3|778.2|773|775.6|770.5|67
1588288500000|2020-04-30 23:15:00|777.6|772.4|778|772.7|778.9|773.7|777.4|772.3|33
1588288800000|2020-04-30 23:20:00|778.1|772.5|778.1|772.8|778.1|772.8|778.1|772.5|5
1588289100000|2020-04-30 23:25:00|778.3|772.6|777.5|772.3|778.3|773|777.4|772.2|13
1588289400000|2020-04-30 23:30:00|777.7|772.2|777.9|772.5|778.2|772.9|777.6|772|30
1588289700000|2020-04-30 23:35:00|777.8|772.4|778.1|772.7|778.1|772.7|777.6|772.2|22
1588290000000|2020-04-30 23:40:00|778|772.2|777.7|772.3|778|772.4|777.5|772.2|16
1588290300000|2020-04-30 23:45:00|777.8|772.4|778|772.7|778.5|773|777.8|772.3|36
1588290600000|2020-04-30 23:50:00|777.8|772.6|782.2|777|782.2|777|777.7|772.5|43
1588290900000|2020-04-30 23:55:00|781.9|776.8|782.4|777.3|782.6|777.5|781.5|776.3|40
1588291200000|2020-05-01 00:00:00|782.3|777.2|782.6|777.4|783.5|778.5|782.1|777|56
1588291500000|2020-05-01 00:05:00|782.5|777.3|782.8|777.5|783.3|777.9|781.9|776.7|54
1588291800000|2020-05-01 00:10:00|782.6|777.2|782.3|777|782.8|777.6|781.7|776.4|68
1588292100000|2020-05-01 00:15:00|782.4|777.4|779.5|774.3|782.7|777.4|779.3|774.1|79
1588292400000|2020-05-01 00:20:00|779.6|774.4|781.2|775.9|781.6|776.3|778.9|773.7|61
1588292700000|2020-05-01 00:25:00|781.3|775.8|781.1|775.9|781.7|776.4|780.7|775.4|50
1588293000000|2020-05-01 00:30:00|781.5|775.8|781.4|776|782.1|776.9|780.8|775.6|62
1588293300000|2020-05-01 00:35:00|781.3|776.1|781.8|776.5|782.4|777.1|781.3|776|52
1588293600000|2020-05-01 00:40:00|782.1|776.8|784|778.8|784.3|778.9|781.4|776.1|60
1588293900000|2020-05-01 00:45:00|784.1|779.1|785|779.8|785.2|780|783.5|777.9|52
1588294200000|2020-05-01 00:50:00|785.1|779.9|788|782.7|788|782.7|785.1|779.8|68
1588294500000|2020-05-01 00:55:00|787.9|782.6|789.5|784.1|790.8|785.4|787.5|782.2|83
1588294800000|2020-05-01 01:00:00|789.6|784.2|789.5|784.1|790.4|785|789.1|783.8|33
1588295100000|2020-05-01 01:05:00|789.1|784|787.1|781.4|789.1|784|787.1|781.4|28
1588295400000|2020-05-01 01:10:00|786.9|781.5|783.9|778.7|786.9|781.5|782.7|776.9|73
1588295700000|2020-05-01 01:15:00|784|779|782.2|777|784.3|779|781.8|774.3|56
1588296000000|2020-05-01 01:20:00|782.9|776.9|782.7|777.5|782.9|777.6|782|776.6|19
1588296300000|2020-05-01 01:25:00|782.2|777.4|780.9|775.5|782.6|777.4|780.8|775.4|23
1588296600000|2020-05-01 01:30:00|781.4|775.4|781.5|776.3|781.6|776.4|781.3|775.4|17
1588296900000|2020-05-01 01:35:00|781.4|776.1|781.9|776.7|782.4|777.3|781.4|776.1|27
1588297200000|2020-05-01 01:40:00|782|776.8|782.3|777.1|782.3|777.1|781.3|776|40
1588297500000|2020-05-01 01:45:00|782.1|777|781.5|776.3|782.1|777|781.1|775.9|21
1588297800000|2020-05-01 01:50:00|781.6|776.2|780.4|775.1|781.6|776.3|780.4|775.1|25
1588298100000|2020-05-01 01:55:00|780.7|775.2|781|775.8|781.2|775.9|780.7|775.2|10
1588298400000|2020-05-01 02:00:00|780.9|775.7|781.5|776.1|781.5|776.1|780.6|775.2|13
1588298700000|2020-05-01 02:05:00|781.6|776.2|781.4|776.2|782|776.6|781.3|775.9|20
1588299000000|2020-05-01 02:10:00|781.3|776.1|779.5|774.2|781.3|776.1|779.5|774.2|23
1588299300000|2020-05-01 02:15:00|779.7|774.4|779|773.7|780|774.6|779|773.7|21
1588299600000|2020-05-01 02:20:00|778.5|773.4|779.1|773.8|779.3|774|778.4|773.1|27
1588299900000|2020-05-01 02:25:00|779|773.7|778.2|773.1|779|773.7|777.5|772.4|23
1588300200000|2020-05-01 02:30:00|778.1|773|778.5|773.4|778.5|773.4|778.1|773|7
1588300500000|2020-05-01 02:35:00|778.6|773.3|778.1|772.9|778.6|773.3|777.9|772.7|16
1588300800000|2020-05-01 02:40:00|778.2|773|778.4|773.2|778.4|773.2|778.1|772.8|24
1588301100000|2020-05-01 02:45:00|778.1|772.9|779.3|774|779.3|774|778.1|772.9|10
1588301400000|2020-05-01 02:50:00|779.2|773.9|779.3|774.1|779.5|774.3|778.8|773.5|16
1588301700000|2020-05-01 02:55:00|779|774|778.8|773.5|779.4|774|778.8|773.5|16
1588302000000|2020-05-01 03:00:00|778.7|773.4|778.6|773.2|778.8|773.4|778.4|773|17
1588302300000|2020-05-01 03:05:00|778.4|773.1|778.3|773.1|778.4|773.1|777.8|772.5|28
1588302600000|2020-05-01 03:10:00|778.4|773|777.3|772.1|778.4|773.1|777.3|772.1|19
1588302900000|2020-05-01 03:15:00|776.9|772|776|770.6|777.1|772|775.6|770.3|34
1588303200000|2020-05-01 03:20:00|775.9|770.5|774.3|769.3|775.9|770.5|774.1|769|73
1588303500000|2020-05-01 03:25:00|774.4|769.5|775.9|770.3|776.4|770.3|773.9|768.8|51
1588303800000|2020-05-01 03:30:00|776|770.8|774.7|771.9|776.4|771.9|774|770|43
1588304100000|2020-05-01 03:35:00|774.6|771.8|779.1|773.7|780.2|774.9|774.3|770.5|42
1588304400000|2020-05-01 03:40:00|779|774|777.6|772.4|779.3|774.1|777.6|772.4|18
1588304700000|2020-05-01 03:45:00|777.3|772.2|777.5|771.9|777.6|772.2|777.2|771.9|17
1588305000000|2020-05-01 03:50:00|778|772|778.4|773.2|779|773.2|777.6|772|13
1588305300000|2020-05-01 03:55:00|778.5|773.3|778|772.6|778.5|773.3|777.6|772.1|20
1588305600000|2020-05-01 04:00:00|777.9|772.5|776.6|771.4|777.9|772.5|776.6|771.3|15
1588305900000|2020-05-01 04:05:00|776.4|771.3|777|771.7|777.2|771.9|776.4|771.2|11
1588306200000|2020-05-01 04:10:00|777.1||777.1||777.1||777.1||1
1588306500000|2020-05-01 04:15:00|777|771.6|776.9|771.6|777|771.7|776.5|771.1|11
1588306800000|2020-05-01 04:20:00||771.7||771.7||771.7||771.7|1
1588307100000|2020-05-01 04:25:00|776.8|771.6|777.8|772.5|778.2|773|776.8|771.6|21
1588307400000|2020-05-01 04:30:00|777.7|772.9|777.7|772.3|778.8|773.5|777.6|772.3|24
1588307700000|2020-05-01 04:35:00|777.2|772.2|777.4|771.9|777.7|772.3|777.2|771.8|12
1588308000000|2020-05-01 04:40:00|777.3|771.8|777.6|772.2|777.7|772.2|777.2|771.7|11
1588308300000|2020-05-01 04:45:00|777.1|772.1|777|771.4|777.1|772.1|776.9|770.8|7
1588308600000|2020-05-01 04:50:00||771.5||771.4||771.5||771.4|4
1588308900000|2020-05-01 04:55:00|777.1|772|777.5|772|777.9|772.3|777.1|772|14
1588309200000|2020-05-01 05:00:00|777.4|771.9|775.6|770.1|777.5|772|775.6|770.1|27
1588309500000|2020-05-01 05:05:00|775.7|770|773|767.8|775.7|770.2|773|767.7|66
1588309800000|2020-05-01 05:10:00|772.6|767.5|774.3|768.9|775.7|768.9|770.8|765.6|98
1588310100000|2020-05-01 05:15:00|774.4|769.4|774.2|768.8|774.8|769.4|773.6|768.1|25
1588310400000|2020-05-01 05:20:00|774.1|768.9|774.2|769|774.2|770.1|772.9|768.6|18
1588310700000|2020-05-01 05:25:00|774.3|770.1|774|768.4|775.8|770.6|773.8|768.2|30
1588311000000|2020-05-01 05:30:00|773.8|768.3|773.5|768.1|773.8|768.3|773.2|767.7|13
1588311300000|2020-05-01 05:35:00|773.6|767.9|771|765.7|773.6|767.9|771|765.7|27
1588311600000|2020-05-01 05:40:00|770.9|765.6|770|764.5|773.5|765.8|766.5|761.4|122
1588311900000|2020-05-01 05:45:00|769.7|764.4|768.8|763.1|771.8|765.3|766.9|761.6|91
1588312200000|2020-05-01 05:50:00|768.9|763.2|771.2|765.9|772.4|766.7|768.8|762.9|81
1588312500000|2020-05-01 05:55:00|771|765.7|767.8|762.6|771.2|765.8|767.8|762.4|74
1588312800000|2020-05-01 06:00:00|767.2|762.5|765.2|759.9|770.7|763|762.7|757.4|186
1588313100000|2020-05-01 06:05:00|765.1|759.8|767.3|762.1|769.5|762.8|762.2|756.9|96
1588313400000|2020-05-01 06:10:00|767.2|762|768.1|762.8|768.4|763.1|765.9|760.7|81
1588313700000|2020-05-01 06:15:00|767.8|762.5|769.6|764.3|770.9|765.6|767.1|761.8|69
1588314000000|2020-05-01 06:20:00|769|763.7|768.2|762.8|769.2|763.8|767.8|762.4|80
1588314300000|2020-05-01 06:25:00|768.1|762.7|768.3|763.1|769|763.8|766.1|760.9|88
1588314600000|2020-05-01 06:30:00|768.5|763|767.8|762.8|770.1|764.9|767.5|762|113
1588314900000|2020-05-01 06:35:00|768|763.2|768|762.7|768.2|763.2|765.4|760.1|89
1588315200000|2020-05-01 06:40:00|767.7|762.4|766.4|761.2|768.9|763.7|766.4|761.2|69
1588315500000|2020-05-01 06:45:00|766.6|761.8|765.2|760.2|767|761.8|765.1|759.9|78
1588315800000|2020-05-01 06:50:00|765.1|760.1|767.1|762|767.1|762.1|764.7|759.7|72
1588316100000|2020-05-01 06:55:00|766.9|761.9|767.1|761.8|767.7|762.5|766.4|761.2|62
1588316400000|2020-05-01 07:00:00|767|761.7|767.4|762.2|768.9|763.7|765.7|760.4|86
1588316700000|2020-05-01 07:05:00|767.6|762.1|767.9|762.8|770.3|764.3|767.6|762.1|68
1588317000000|2020-05-01 07:10:00|767.4|762.7|764.9|759.9|768.1|763|764.8|759.9|86
1588317300000|2020-05-01 07:15:00|764.7|759.7|768|762.7|769.3|764.6|763.7|759.3|67
1588317600000|2020-05-01 07:20:00|767.9|762.6|766.1|760.8|767.9|762.6|765.8|760.5|29
1588317900000|2020-05-01 07:25:00|765.8|760.6|764.8|759.3|766.8|761.6|764.4|759.2|51
1588318200000|2020-05-01 07:30:00|764.6|759.2|760.8|755.1|764.6|759.2|760.8|755.1|66
1588318500000|2020-05-01 07:35:00|760.7|755|763|757.7|763.7|759.1|759.9|755|48
1588318800000|2020-05-01 07:40:00|763.1|757.8|766.7|760.6|767.1|761|763.1|757.7|50
1588319100000|2020-05-01 07:45:00|767|761|764.4|759.3|767.2|762.6|764.4|759.2|30
1588319400000|2020-05-01 07:50:00|764.3|758.8|765.4|759.8|768.1|760.3|764.3|758.8|55
1588319700000|2020-05-01 07:55:00|765.3|761.2|769.1|764|769.1|766.4|765.3|761.2|45
1588320000000|2020-05-01 08:00:00|769.2|763.9|768.4|766.6|769.2|767|767.8|763.4|29
1588320300000|2020-05-01 08:05:00|768.3|766.5|768.1|765.3|769.8|766.5|767.3|762.5|35
1588320600000|2020-05-01 08:10:00|768|765.2|763.7|761.9|769.1|765.2|763.4|760.5|35
1588320900000|2020-05-01 08:15:00|763.5|761.7|763.4|761.6|763.7|761.9|762.9|761.1|13
1588321200000|2020-05-01 08:20:00|763.5|761.7|769.2|761.2|769.2|762|763.5|760.5|48
1588321500000|2020-05-01 08:25:00|769.6|761.6|767.5|760.5|769.7|761.7|767.4|760.5|39
1588321800000|2020-05-01 08:30:00|768.8|766|770.2|765.2|771.2|766.2|768.6|765.2|31
1588322100000|2020-05-01 08:35:00|770.3||770.6||771.5||770.3||29
1588322400000|2020-05-01 08:40:00|770.5|766.1|768.2|766.4|770.5|766.5|768|765.8|17
1588322700000|2020-05-01 08:45:00|768.1|766.3|765|762.2|768.7|766.5|761.4|759.3|41
1588323000000|2020-05-01 08:50:00|764.7|761.9|764.7|762.9|771.5|765|763.1|761.1|36
1588323300000|2020-05-01 08:55:00|764.6|762.8|769.4|764|769.7|765.1|764.6|762|33
1588323600000|2020-05-01 09:00:00|769|764.9|768.7|766.9|770.9|767|767.7|764|28
1588323900000|2020-05-01 09:05:00|768.6|766.8|769|766.2|770.8|767.1|768.6|765.2|11
1588324200000|2020-05-01 09:10:00|770.4|765.2|770.6|765.2|771.1|765.2|770.4|765.2|15
1588324500000|2020-05-01 09:15:00|770.5|766.3|768.5|766.7|770.6|766.7|768|765.8|21
1588324800000|2020-05-01 09:20:00|768.4|766.6|767.6|765.8|768.5|766.7|767.6|765.8|7
1588327500000|2020-05-01 10:05:00|765.5|759.1|767|760.1|767.3|760.2|765.5|759.1|4
1588327800000|2020-05-01 10:10:00|766.9|760.3|765.8|760.4|767|761.2|762.7|759|37
1588328100000|2020-05-01 10:15:00|765.9|760.5|764.8|763|765.9|763.1|763.3|760.1|31
1588328400000|2020-05-01 10:20:00|764.9|763.1|767.5|762.5|767.7|763.5|763.9|760|63
1588328700000|2020-05-01 10:25:00|766.7|762.4|767|761|768.6|762.7|766.1|760.2|104
1588329000000|2020-05-01 10:30:00|767.6|761.2|769.9|764|770.8|765|766.3|761.1|125
1588329300000|2020-05-01 10:35:00|769.6|763.9|767.7|762.5|771.4|765.4|767.2|762.5|44
1588329600000|2020-05-01 10:40:00|769.8|763.7|767.9|762.8|770.5|764.3|766.4|761.7|35
1588329900000|2020-05-01 10:45:00|768|764.4|766.9|761.6|770.2|764.5|766.1|761.5|66
1588330200000|2020-05-01 10:50:00|769.8|764.4|767.9|765.1|770.1|766.5|766.1|761.5|73
1588330500000|2020-05-01 10:55:00|768.6|765.8|769.3|763.8|770.3|766.4|765.1|760.5|139
1588330800000|2020-05-01 11:00:00|767.9|762.6|764.7|762.9|769.2|765.2|763.8|761.5|108
1588331100000|2020-05-01 11:05:00|765.9|764.1|767.7|765.9|770.9|766.5|764.5|762.5|69
1588331400000|2020-05-01 11:10:00|766.8|765|767.7|765.9|771.1|766.7|766.7|764.9|57
1588331700000|2020-05-01 11:15:00|768.7|766.9|772.4|766.5|772.7|767.7|767|763.9|134
1588332000000|2020-05-01 11:20:00|772.2|767|771.9|766.5|772.5|767|771.6|764.6|82
1588332300000|2020-05-01 11:25:00|771.7|764.6|771.6|765.1|771.8|766.4|771.5|764.1|42
1588332600000|2020-05-01 11:30:00|771.7|764.7|769.7|763.8|771.7|765.4|768.1|762.1|83
1588332900000|2020-05-01 11:35:00|768.6|764.2|768.9|766.1|770.2|766.1|768.6|762.7|32
1588333200000|2020-05-01 11:40:00|769|766.2|772.5|766.6|772.6|767.3|769|763.1|65
1588333500000|2020-05-01 11:45:00|772.6|766.9|770.7|765.2|772.8|766.9|770.7|764.2|133
1588333800000|2020-05-01 11:50:00|770.9|764.2|770.6|763.8|771.3|766.2|769|763.2|88
1588334100000|2020-05-01 11:55:00|770.7|764.5|770.5|764.2|770.7|765.1|769.5|763|58
1588334400000|2020-05-01 12:00:00|770.3|764.4|770|763.9|770.4|766.4|768.9|763.2|71
1588334700000|2020-05-01 12:05:00|769.9|764.6|769.4|763.8|770|764.8|769.3|763.2|88
1588335000000|2020-05-01 12:10:00|769.6|764.1|768.5|762.4|770.5|764.9|768.5|762.1|107
1588335300000|2020-05-01 12:15:00|768.4|762.6|766.6|761.1|768.4|762.7|766.1|760.6|88
1588335600000|2020-05-01 12:20:00|766.7|761|767.1|762|768.3|763.7|765.6|760.8|128
1588335900000|2020-05-01 12:25:00|767.3|761.9|768.4|763.1|769|763.4|767.3|761.9|78
1588336200000|2020-05-01 12:30:00|768.3|763.4|768.3|765.5|770.8|766.4|767.9|763.1|169
1588336500000|2020-05-01 12:35:00|769.5|764.4|768|765.2|769.5|765.4|766.2|762.9|91
1588336800000|2020-05-01 12:40:00|769.2|764|768.2|765.4|770.5|766.5|767.4|763.5|126
1588337100000|2020-05-01 12:45:00|767.8|765|767.7|764.9|769.6|765.9|767.4|763.6|98
1588337400000|2020-05-01 12:50:00|767.6|764.8|769|763.9|769.1|765.2|767.2|763.4|58
1588337700000|2020-05-01 12:55:00|767.9|765.1|769.5|764.3|770.1|765.9|767.3|763.4|98
1588338000000|2020-05-01 13:00:00|769.6|764.2|768.6|765.8|770.1|765.8|766.8|762.4|147
1588338300000|2020-05-01 13:05:00|768.7|765.9|768.4|765.6|770.3|766.5|768.1|763.8|120
1588338600000|2020-05-01 13:10:00|768.2|765.4|769.5|764.5|769.7|765.7|767.6|763.5|76
1588338900000|2020-05-01 13:15:00|769.4|764.4|769|766.2|770.1|766.5|767.7|763.8|90
1588339200000|2020-05-01 13:20:00|769.1|766.3|771.9|766.8|772.9|768.7|768.8|765|124
1588339500000|2020-05-01 13:25:00|770.9|766.9|769.7|766.9|772.1|768.1|769.7|765.7|69
1588339800000|2020-05-01 13:30:00|770.7|765.7|772|769.2|773.4|769.2|768.7|764.4|184
1588340100000|2020-05-01 13:35:00|772.1|769.3|772.2|767.1|773.3|769.3|770.4|766.5|154
1588340400000|2020-05-01 13:40:00|771|768.2|771.5|766.3|773.5|769.6|770.1|766.3|118
1588340700000|2020-05-01 13:45:00|770.4|766.4|771.6|768.8|773.4|769.6|770.4|766.4|127
1588341000000|2020-05-01 13:50:00|771.9|769.1|771.8|766.8|773.8|769.9|769.4|766|165
1588341300000|2020-05-01 13:55:00|769.4|766.6|770.3|763.5|773|768.7|767.9|763.4|185
1588341600000|2020-05-01 14:00:00|770.4|763.6|770.6|765.6|772.6|768.7|767.1|763.4|253
1588341900000|2020-05-01 14:05:00|769.1|766.3|769|763.7|770.9|767.4|766.5|763|155
1588342200000|2020-05-01 14:10:00|768.9|763.2|764.9|762.1|768.9|764.8|764.7|760.7|152
1588342500000|2020-05-01 14:15:00|764.8|762|765.2|760.2|766.3|762.6|763.5|759.7|146
1588342800000|2020-05-01 14:20:00|764.1|761.3|763.6|760.8|765.4|761.7|762.3|759|125
1588343100000|2020-05-01 14:25:00|764.7|759.7|763.6|760.8|764.9|761.1|762.5|758.8|104
1588343400000|2020-05-01 14:30:00|763.9|761.1|766.4|761.4|766.4|761.7|762|757.1|152
1588343700000|2020-05-01 14:35:00|766.2|761.3|770.5|765.4|770.9|765.8|765.1|758.1|126
1588344000000|2020-05-01 14:40:00|770.4|765.2|769.1|764|770.7|765.7|768|761.8|81
1588344300000|2020-05-01 14:45:00|768.9|763.9|767.2|764.4|770|766.1|766.7|760.3|95
1588344600000|2020-05-01 14:50:00|768.3|763.3|765.4|762.6|768.3|764.5|765.1|758.7|94
1588344900000|2020-05-01 14:55:00|766.5|761.4|767.4|764.6|769.5|765.9|764.8|758.5|117
1588345200000|2020-05-01 15:00:00|767.6|764.8|766.2|763.4|768.6|764.8|766|759.6|108
1588345500000|2020-05-01 15:05:00|766.4|763.6|771.6|766.6|772.4|767.8|766.3|759.3|104
1588345800000|2020-05-01 15:10:00|771.7|766.8|771.2|768.4|772.7|768.6|771.1|763.8|115
1588346100000|2020-05-01 15:15:00|772.4|767.3|770.1|767.3|772.4|768.4|769.9|764.7|74
1588346400000|2020-05-01 15:20:00|771.2|766.1|772.1|769.3|773.5|769.3|769.5|763.9|80
1588346700000|2020-05-01 15:25:00|773.2|768.1|772.2|769.4|774.9|771|771.7|765.3|111
1588347000000|2020-05-01 15:30:00|771.9|769.1|773.4|770.6|774.1|770.6|771.5|764.6|119
1588347300000|2020-05-01 15:35:00|773.5|770.7|773.2|765.2|774.7|770.8|772|765.1|113
1588347600000|2020-05-01 15:40:00|773.4|767.1|770.9|769.1|773.4|770.8|770.9|765.1|120
1588347900000|2020-05-01 15:45:00|771|769.2|767.6|764.8|771.4|769.3|767.5|764.8|167
1588348200000|2020-05-01 15:50:00|767.4|764.6|765.1|763.3|767.6|765.4|764.7|762.9|138
1588348500000|2020-05-01 15:55:00|766|763.2|764.2|762.4|766.1|764.1|764.1|762.3|136
1588348800000|2020-05-01 16:00:00|764.6|762.8|762.2|760.4|765|763.2|761.1|759.3|204
1588349100000|2020-05-01 16:05:00|762.5|760.7|764.6|761.8|765.4|762.6|761.6|759.8|102
1588349400000|2020-05-01 16:10:00|764.7|761.9|767.4|764.6|768.1|765.1|764|760.1|108
1588349700000|2020-05-01 16:15:00|767.7|764.9|766.7|763.9|768.7|765.4|766|763.2|138
1588350000000|2020-05-01 16:20:00|767.1|764.3|764.8|762|767.1|764.3|764.5|760.7|160
1588350300000|2020-05-01 16:25:00|765.2|762.4|764.5|761.7|766.3|763.1|764.4|761|108
1588350600000|2020-05-01 16:30:00|764.8|762|764.7|762.9|766.3|763.3|762.9|760.4|161
1588350900000|2020-05-01 16:35:00|765|763.2|765|762.2|766.2|763.3|764.1|760.1|115
1588351200000|2020-05-01 16:40:00|765.1|762.3|765.9|760.9|766.4|762.5|764|760|98
1588351500000|2020-05-01 16:45:00|764.9|762.1|763.9|761.1|765.9|762.1|763.8|760.1|43
1588351800000|2020-05-01 16:50:00|764|761.2|767.2|762.1|770.1|764|763.7|760|74
1588352100000|2020-05-01 16:55:00|766.3|763.5|766.3|763.5|768.3|764.4|765.6|760.5|121
1588352400000|2020-05-01 17:00:00|767.2|761.5|764.9|759.2|767.3|763.5|757.7|751.6|644
1588352700000|2020-05-01 17:05:00|764|761.2|763.4|758|765|761.2|762.3|757.4|139
1588353000000|2020-05-01 17:10:00|762.4|758.1|764.6|761.8|765.8|762|762.3|757.4|143
1588353300000|2020-05-01 17:15:00|765.6|758.2|764.5|758.4|765.9|762.1|763.1|756.1|128
1588353600000|2020-05-01 17:20:00|763.5|760.7|763.9|757.8|764.5|760.7|762.5|755|144
1588353900000|2020-05-01 17:25:00|763.8|755.8|764.5|757.5|764.9|761|762.4|755.3|158
1588354200000|2020-05-01 17:30:00|763.7|757.8|765.5|762.7|766.7|762.8|763.7|756.7|109
1588354500000|2020-05-01 17:35:00|765.4|762.6|765|762.2|766.5|762.6|764.7|757.6|107
1588354800000|2020-05-01 17:40:00|766.1|758.8|764.4|761.6|766.3|762.4|763.9|756.9|107
1588355100000|2020-05-01 17:45:00|765.5|757.9|766.3|761.3|766.3|762.4|763.9|757.1|63
1588355400000|2020-05-01 17:50:00|766|758.2|766|758.7|766.3|762.4|764.5|757.3|72
1588355700000|2020-05-01 17:55:00|765.8|759.6|767.2|759.2|767.3|762.9|764.8|757.7|102
1588356000000|2020-05-01 18:00:00|767|759.7|768|760|768.5|762.4|766.9|758.9|98
1588356300000|2020-05-01 18:05:00|768.6|761.3|768.6|762.6|768.9|762.8|767.4|759.4|94
1588356600000|2020-05-01 18:10:00|768.7|760.2|768.8|761.5|769|763|767.8|759.8|128
1588356900000|2020-05-01 18:15:00|768.9|762.8|768.9|763.8|769.7|763.8|768.1|760.1|87
1588357200000|2020-05-01 18:20:00|769|760.8|769.8|761.8|770|766.2|768.3|760.8|78
1588357500000|2020-05-01 18:25:00|770|763.7|769.3|764.2|770.5|766.2|768.6|761|133
1588357800000|2020-05-01 18:30:00|769.1|761.1|769|761.9|769.7|764.6|767.7|759.7|140
1588358100000|2020-05-01 18:35:00|768.7|762.1|768.9|760.9|769.5|764.4|767.8|759.8|83
1588358400000|2020-05-01 18:40:00|769.1|764|769|763.7|769.1|764|768.4|760.4|44
1588358700000|2020-05-01 18:45:00|769.1|763.6|769|763.8|769.5|764.2|768.6|760.6|61
1588359000000|2020-05-01 18:50:00|768.9|763.7|769.1|763.9|769.3|764|767.6|759.6|94
1588359300000|2020-05-01 18:55:00|769|764|769.8|761.8|770.5|765.1|768.6|760.6|94
1588359600000|2020-05-01 19:00:00|769.6|761.6|770.5|764.2|770.9|764.8|769.5|761.5|104
1588359900000|2020-05-01 19:05:00|770.3|762.3|770.6|764.2|770.6|764.3|769.7|761.7|49
1588360200000|2020-05-01 19:10:00|770.7|762.2|772.1|765.5|772.1|765.8|770.2|762.2|81
1588360500000|2020-05-01 19:15:00|771.6|763.6|770.2|763.9|772.1|765.2|769.6|761.6|51
1588360800000|2020-05-01 19:20:00|769.6|763.8|769.1|763.8|770.1|764.3|768.5|760.5|38
1588361100000|2020-05-01 19:25:00|769.3|760.8|769.5|764.2|769.6|764.2|768.7|760.7|62
1588361400000|2020-05-01 19:30:00|769.3|761.7|769.2|761.2|769.9|764.6|769.1|761.1|71
1588361700000|2020-05-01 19:35:00|769|761|769.7|764.3|769.7|764.3|768.8|760.8|75
1588362000000|2020-05-01 19:40:00|769.8|761.6|769.4|761.4|769.9|764.4|768.9|760.9|67
1588362300000|2020-05-01 19:45:00|769.9|764.3|769.7|762.1|770|764.4|768.5|760.5|106
1588362600000|2020-05-01 19:50:00|769.6|761.7|768.9|762|769.7|764.3|768|760|102
1588362900000|2020-05-01 19:55:00|768.3|763.5|768.7|760.7|769|763.7|767.8|759.8|107
1588363200000|2020-05-01 20:00:00|768.8|760.8|769.1|763.2|769.3|763.5|768.3|760.3|97
1588363500000|2020-05-01 20:05:00|768.6|760.6|769.9|764.1|770|764.1|768.6|760.6|65
1588363800000|2020-05-01 20:10:00|769.5|763.6|769.6|762.5|770.1|763.6|768.4|760.4|44
1588364100000|2020-05-01 20:15:00|769.8|762.6|769.5|761.5|770|762.9|768.7|760.7|28
1588364400000|2020-05-01 20:20:00|769.9|762.7|769|762.1|770|762.8|768.2|760.2|37
1588364700000|2020-05-01 20:25:00|768.8|762.2|769|761.8|769|762.2|767.8|759.8|23
1588365000000|2020-05-01 20:30:00|768.1|760.1|768.6|761.7|769.2|762.3|767.7|759.7|44
1588365300000|2020-05-01 20:35:00|768.7|761.9|768.7|762.2|768.9|762.3|768.4|761.6|22
1588365600000|2020-05-01 20:40:00|768.8|762.3|769.2|762.7|769.4|763|768.8|762.3|19
1588365900000|2020-05-01 20:45:00|769.3|762.6|768.6|761.9|769.4|762.8|768.2|761.5|35
1588366200000|2020-05-01 20:50:00|768.5|761.8|769.6|762.2|769.8|762.5|768.5|761.7|27
1588366500000|2020-05-01 20:55:00|769.7|762.3|769.9|761.9|770.5|762.5|769.6|761.6|23
1588543200000|2020-05-03 22:00:00|765.7|759.8|765.5|757.6|766.4|759.8|765|756.9|23
1588543500000|2020-05-03 22:05:00|765.4|757.5|766.2|759.2|766.4|759.2|765.4|757.5|38
1588543800000|2020-05-03 22:10:00|766.4|759.5|766.1|759.6|766.4|759.6|765.7|759|17
1588544100000|2020-05-03 22:15:00|765.9|759.5|765.3|758.8|765.9|759.6|765.3|758.7|23
1588544400000|2020-05-03 22:20:00|765.2|758.7|763.5|758.1|765.3|759.2|763.5|757.9|21
1588544700000|2020-05-03 22:25:00|763.6|758.5|763|757.6|764.1|758.7|762.8|757.5|26
1588545000000|2020-05-03 22:30:00|762.6|757.5|762.9|757.8|763.3|758|762.3|756.9|45
1588545300000|2020-05-03 22:35:00|762.8|757.7|762.1|756.9|762.8|757.7|762|756.9|22
1588545600000|2020-05-03 22:40:00|762|756.8|759.2|754.1|762|756.8|759.2|754|41
1588545900000|2020-05-03 22:45:00|759.3|754|758.4|753.1|759.3|754|757.3|752.2|46
1588546200000|2020-05-03 22:50:00|758.5|753.4|757.7|752.2|759.1|753.8|756.4|751.1|89
1588546500000|2020-05-03 22:55:00|757.5|752.1|755|749.5|757.7|752.2|753.2|747.8|77
1588546800000|2020-05-03 23:00:00|754.6|749.2|757.1|751.6|757.1|751.6|753.9|748.5|49
1588547100000|2020-05-03 23:05:00|757.2|752.2|758.6|753.1|758.6|753.1|756.9|751.4|47
1588547400000|2020-05-03 23:10:00|758.4|752.9|757.4|752|758.5|753|757.1|751.5|36
1588547700000|2020-05-03 23:15:00|757.5|752.1|758.6|753.4|758.9|753.4|757.5|752.1|25
1588548000000|2020-05-03 23:20:00|759.3|754|759.6|754.1|759.9|754.4|759|753.7|19
1588548300000|2020-05-03 23:25:00|759.4|754.2|759.8|754.3|759.8|754.3|759.4|754|7
1588548600000|2020-05-03 23:30:00|759.6|754.2|758.6|753.4|759.6|754.2|758.6|753.3|23
1588548900000|2020-05-03 23:35:00|758.2|753.3|758.9|753.6|759.7|753.6|757.5|752.2|48
1588549200000|2020-05-03 23:40:00|758.6|753.5|757.9|752.1|760.5|753.7|757.2|749.7|40
1588549500000|2020-05-03 23:45:00|757.3|752|757.6|752|758.9|752|755.7|750|40
1588549800000|2020-05-03 23:50:00|757.5|751.9|758.4|752.9|759.7|753.1|757.5|751.9|28
1588550100000|2020-05-03 23:55:00|758.5|753.2|759.1|753.8|759.4|754|758.5|753.2|18
1588550400000|2020-05-04 00:00:00|759.2|753.9|758.9|752.9|762.4|755.6|758.1|752.2|68
1588550700000|2020-05-04 00:05:00|758.7|752.8|758|752.2|759.3|753.4|757.6|751.8|41
1588551000000|2020-05-04 00:10:00|757.8|752.1|758.2|752.4|762.1|754.1|757.7|751.5|60
1588551300000|2020-05-04 00:15:00|758.4|752.5|762.2|756.6|763.9|758|758.4|752.5|43
1588551600000|2020-05-04 00:20:00|762.1|756.5|763.3|757.8|763.3|757.8|762.1|756.5|23
1588551900000|2020-05-04 00:25:00|763.2|757.7|763.2|757.7|765.2|759.4|762.8|757.3|57
1588552200000|2020-05-04 00:30:00|763.5|757.9|763|757.4|764.6|759.1|762.8|757.2|39
1588552500000|2020-05-04 00:35:00|762.7|757.1|761.3|755.9|762.7|757.1|760.7|755.3|35
1588552800000|2020-05-04 00:40:00|761.2|755.8|762.5|757.1|763.1|757.4|761.2|755.8|39
1588553100000|2020-05-04 00:45:00|762.2|756.8|760.3|755.1|762.7|757.4|760.3|755.1|86
1588553400000|2020-05-04 00:50:00|760.2|755|758.1|752.7|760.2|755|757.7|752.4|37
1588553700000|2020-05-04 00:55:00|758.2|753.2|761.4|755.9|763.7|756.1|757.4|751.9|40
1588554000000|2020-05-04 01:00:00|761.9|756.4|761.3|755.8|762.5|757|761|755.5|45
1588554300000|2020-05-04 01:05:00|761.5|756|762.8|757.5|763.2|757.8|761.5|756|25
1588554600000|2020-05-04 01:10:00|762.6|757.3|761.2|756|762.9|757.3|760.9|755.7|44
1588554900000|2020-05-04 01:15:00|761.1|755.9|762.6|757.4|762.8|757.6|761.1|755.9|46
1588555200000|2020-05-04 01:20:00|762.4|757.5|760.5|755.5|762.4|757.5|760|754.9|30
1588555500000|2020-05-04 01:25:00|760.8|755.8|761.4|756.2|761.6|756.5|760.3|755.2|17
1588555800000|2020-05-04 01:30:00|761.6|756.4|761.8|756.5|762.4|757.1|761.4|756.1|32
1588556100000|2020-05-04 01:35:00|761.6|756.2|761.9|756.6|762.3|756.8|761.5|756.2|29
1588556400000|2020-05-04 01:40:00|762.1|757.1|761.8|756.6|763|757.7|761.8|756.6|20
1588556700000|2020-05-04 01:45:00|761.4|756.3|762.4|757.1|762.4|757.1|761.4|756.3|14
1588557000000|2020-05-04 01:50:00|761.9|756.6|763.1|757.3|763.5|757.3|761.9|756.4|19
1588557300000|2020-05-04 01:55:00|763|758|763.4|757.7|764|758.3|763|757.7|9
1588557600000|2020-05-04 02:00:00|762.9|757.3|763.8|758.4|763.9|758.5|762.7|757|15
1588557900000|2020-05-04 02:05:00|763.7|758.7|764.2|758.7|764.2|758.7|763.7|758.7|6
1588558200000|2020-05-04 02:10:00|763.9|758.4|763.5|758.3|763.9|758.4|763.4|758.2|14
1588558500000|2020-05-04 02:15:00|763.4|758.4|761.9|759.1|763.6|759.3|761.6|757.7|36
1588558800000|2020-05-04 02:20:00|761.8|759|761.1|756|763|759.1|761.1|756|13
1588559100000|2020-05-04 02:25:00|761.2|756.2|762.7|757.5|762.7|757.5|761.2|756.2|32
1588559400000|2020-05-04 02:30:00|762.6|757.4|763.9|758.5|763.9|758.5|762.5|757.3|32
1588559700000|2020-05-04 02:35:00|764|758.4|764.1|758.7|764.3|758.7|763.5|758.2|27
1588560000000|2020-05-04 02:40:00|764.4|758.8|764.2|758.9|764.5|759.1|763.9|758.5|14
1588560300000|2020-05-04 02:45:00|764.3|758.8|763.3|758|764.3|758.8|763.3|757.8|11
1588560600000|2020-05-04 02:50:00|763.5|757.9|763.5|758|763.6|758.1|763.3|757.9|14
1588560900000|2020-05-04 02:55:00|763.4|757.9|763.5|758.1|763.5|758.1|763.4|757.9|3
1588561200000|2020-05-04 03:00:00|763.6|757.9|764.6|759.2|764.6|759.2|763.4|757.9|29
1588561500000|2020-05-04 03:05:00|764.7|759.4|765.8|760.6|767.2|761.9|764.6|759.1|55
1588561800000|2020-05-04 03:10:00|765.9|760.8|764.5|759.3|766.2|760.8|764.3|759.2|24
1588562100000|2020-05-04 03:15:00|764.4|759.2|765.2|760|765.7|760.6|764.3|759.2|25
1588562400000|2020-05-04 03:20:00|765.4|760.3|765.9|760.7|766|760.8|765.3|760|23
1588562700000|2020-05-04 03:25:00|766|760.8|766.1|760.8|766.1|760.8|765.8|760.6|6
1588563000000|2020-05-04 03:30:00|765.9|760.7|765.8|760.6|765.9|760.7|765.7|760.5|7
1588563300000|2020-05-04 03:35:00|765.7|760.7|765.7|760.7|765.7|760.7|765.7|760.6|4
1588563600000|2020-05-04 03:40:00|765.8|760.8|767.4|762.4|768.1|763.9|765.8|760.8|44
1588563900000|2020-05-04 03:45:00|767.2|762.1|767|761.9|767.3|762.3|767|761.9|10
1588564200000|2020-05-04 03:50:00|766.6|761.8|767.4|762.2|767.5|762.3|766.6|761.5|16
1588564500000|2020-05-04 03:55:00|767.5|762.1|768.9|763.4|769.1|763.5|767.5|762.1|17
1588564800000|2020-05-04 04:00:00|769.1|763.8|768.9|763.6|769.3|763.9|768.9|763.4|10
1588565100000|2020-05-04 04:05:00|769|763.7|768.1|763|769.8|764.7|768.1|763|43
1588565400000|2020-05-04 04:10:00|768.2|762.9|767.3|762|768.2|762.9|767|761.6|13
1588565700000|2020-05-04 04:15:00|766.8|761.9|767.4|762.1|767.6|762.1|766.2|760.9|24
1588566000000|2020-05-04 04:20:00|766.6|761.3|766|760.7|766.6|761.3|766|760.7|9
1588566300000|2020-05-04 04:25:00|765.9|760.6|765.8|760.3|766.5|761|765.7|760.2|19
1588566600000|2020-05-04 04:30:00|766.1|760.6|766.9|761.5|767.1|761.6|766|760.6|18
1588566900000|2020-05-04 04:35:00|766.8|761.4|767.4|762.1|767.4|762.1|766.6|761.4|10
1588567200000|2020-05-04 04:40:00|767.1|761.8|767|761.8|767.1|761.9|766.8|761.5|14
1588567500000|2020-05-04 04:45:00|766.9|761.7|767.1|761.7|767.2|761.8|766.9|761.6|10
1588567800000|2020-05-04 04:50:00|766.7|761.6|767|761.7|767|761.7|766.7|761.3|5
1588568100000|2020-05-04 04:55:00|767.1|761.6|766.7|761.3|767.1|761.7|766.7|761.3|10
1588568400000|2020-05-04 05:00:00|767|761.6|765.9|760.7|767|761.6|765.9|760.6|21
1588568700000|2020-05-04 05:05:00|765.8|760.6|763.9|758.7|766|760.8|763.6|758.3|50
1588569000000|2020-05-04 05:10:00|764.1|758.9|763.5|758.1|764.1|758.9|763.3|757.8|16
1588569300000|2020-05-04 05:15:00|763.6|758.2|765.3|759.8|765.5|759.9|763.5|758.1|30
1588569600000|2020-05-04 05:20:00|765.2|759.7|764.8|759.4|765.3|759.8|764.8|759.4|31
1588569900000|2020-05-04 05:25:00|764.9|759.3|765.2|759.8|765.4|760.1|764.9|759.3|18
1588570200000|2020-05-04 05:30:00|765.3|759.7|764.2|758.5|765.3|759.7|764.1|758.5|12
1588570500000|2020-05-04 05:35:00|764|758.1|763|757.5|764|758.1|762.4|756.7|32
1588570800000|2020-05-04 05:40:00|763.1|757.2|761.9|756.5|763.1|757.2|761.8|756.4|17
1588571100000|2020-05-04 05:45:00|761.8|756.4|761.9|756.6|762.8|757.4|761|755.2|52
1588571400000|2020-05-04 05:50:00|762|756.8|760.5|755|762.2|756.8|760.5|755|23
1588571700000|2020-05-04 05:55:00|760.2|754.9|763.3|757.9|765.7|757.9|758.9|754.1|57
1588572000000|2020-05-04 06:00:00|763.1|757.8|762.1|756.7|764|758.5|762|756.3|73
1588572300000|2020-05-04 06:05:00|762.7|757.8|764.6|759.3|764.6|759.3|762.7|757.7|43
1588572600000|2020-05-04 06:10:00|764.7|759.4|764.4|759|766.1|760.2|764.4|759|42
1588572900000|2020-05-04 06:15:00|764.3|758.9|762.8|757.5|764.3|758.9|762.3|757.1|33
1588573200000|2020-05-04 06:20:00|763|757.7|763.3|757.9|763.3|757.9|763|757.7|6
1588573500000|2020-05-04 06:25:00|763.2|757.8|766.4|760.9|766.8|761.3|763.2|757.8|53
1588573800000|2020-05-04 06:30:00|766.5|761|766.5|761|767|761.5|765.7|760.2|49
1588574100000|2020-05-04 06:35:00|766.8|762.1|768.4|762.8|769.4|764.1|766.8|761.6|39
1588574400000|2020-05-04 06:40:00|768.6|763|770.7|764.5|771.5|765.7|768.4|762.9|68
1588574700000|2020-05-04 06:45:00|770.9|764.8|768.5|763.1|771.6|765.6|768.5|763.1|62
1588575000000|2020-05-04 06:50:00|768.6|763|771.7|766.2|771.7|766.2|768.4|762.9|36
1588575300000|2020-05-04 06:55:00|772.2|766.1|770.5|765.1|772.2|766.2|768.2|763.5|79
1588575600000|2020-05-04 07:00:00|770.2|764.8|769.4|764.2|770.4|765|767.9|762.7|87
1588575900000|2020-05-04 07:05:00|769.5|764.6|769.8|764.6|771.1|765.4|769.5|764.4|41
1588576200000|2020-05-04 07:10:00|769.9|764.7|769.5|764.3|769.9|764.7|768.1|763|47
1588576500000|2020-05-04 07:15:00|769.4|764|768.7|763.5|770.2|765|768.6|763.4|44
1588576800000|2020-05-04 07:20:00|768.8|763.4|768.7|763.4|769.6|764|768.2|763|59
1588577100000|2020-05-04 07:25:00|769.1|763.7|768.8|763.7|769.5|763.7|768.6|763.2|22
1588577400000|2020-05-04 07:30:00|768.9|763.5|770.1|764.9|770.3|765|768.8|763.5|41
1588577700000|2020-05-04 07:35:00|770.3|765.1|768.7|763.5|770.3|765.1|768.5|763.3|46
1588578000000|2020-05-04 07:40:00|768|762.2|766.8|761.6|768.1|762.9|765.9|760.8|95
1588578300000|2020-05-04 07:45:00|767|761.7|766.9|761.8|767.2|762.1|765.7|760.6|46
1588578600000|2020-05-04 07:50:00|766.8|761.7|764.9|759.7|766.8|761.7|764.1|758.9|71
1588578900000|2020-05-04 07:55:00|765.2|760.1|764|758.9|765.9|760.8|763.2|758|43
1588579200000|2020-05-04 08:00:00|763.8|758.6|763.5|758.3|764|758.7|762|756.8|53
1588579500000|2020-05-04 08:05:00|763.6|758.2|761.7|756.4|763.8|758.4|761.6|756.4|33
1588579800000|2020-05-04 08:10:00|761.9|756.2|761.5|756.3|763.2|757.9|761.1|755.9|70
1588580100000|2020-05-04 08:15:00|761.2|756.2|760.1|754.9|761.5|756.4|759.1|754|49
1588580400000|2020-05-04 08:20:00|760|754.8|759.4|753.7|760.1|755.9|756.2|753.7|38
1588580700000|2020-05-04 08:25:00|759.9||760.5||761.7||759.9||39
1588581000000|2020-05-04 08:30:00|760.4||760.1||760.4||759.2||20
1588581300000|2020-05-04 08:35:00|760.3|756.1|762.2|757.1|762.8|758.4|759.8|756.1|36
1588581600000|2020-05-04 08:40:00|762.1|758.1|762.4|757.1|762.6|758.2|760.5|757.1|30
1588581900000|2020-05-04 08:45:00|762.3|758.7|763.3|758.3|766.1|761.7|761|757.1|87
1588582200000|2020-05-04 08:50:00|763.4|758.4|763.3|758.1|763.9|759.4|762.2|758|26
1588582500000|2020-05-04 08:55:00|763.5|758.3|764.6|759.5|764.7|760.7|762.9|758.3|25
1588582800000|2020-05-04 09:00:00|764.7|760.7|764.7|759.7|765.1|761.2|763.1|758.9|33
1588583100000|2020-05-04 09:05:00|764.8|759.8|763.7|760.9|765.3|760.9|763.7|759.8|24
1588583400000|2020-05-04 09:10:00|765|759.8|764.9|759.8|765.6|760.5|764.9|759.8|27
1588583700000|2020-05-04 09:15:00|764.8|759.7|761.7|759.9|765.1|761|761.6|759|16
1588584000000|2020-05-04 09:20:00|761.6|759.8|761.3|759.5|761.6|759.8|761.3|759.5|12
1588584300000|2020-05-04 09:25:00|761.4|759.6|761.8|760|761.8|760|761.4|759.6|7
1588584600000|2020-05-04 09:30:00|761.9|760.1|761.4|759.6|762|760.2|760.6|758.8|23
1588584900000|2020-05-04 09:35:00|760.4|758.6|758.9|757.1|761.4|758.6|758.8|756.3|4
1588585200000|2020-05-04 09:40:00|758.8|757|758.7|756.9|759|757.2|758.6|756.8|17
1588585500000|2020-05-04 09:45:00|758.6|756.8|759.5|757.7|759.6|757.8|758.6|756.8|29
1588585800000|2020-05-04 09:50:00|759.4|757.6|759.5|757.7|759.8|758|759.3|757.5|17
1588586100000|2020-05-04 09:55:00|759.6|757.8|759.6|757.8|759.6|757.8|759.6|757.8|1
1588587300000|2020-05-04 10:15:00|767.2|762.1|767.2|761.5|767.2|763.5|766.3|761.2|28
1588587600000|2020-05-04 10:20:00|766.1|761.4|767.2|761.9|767.2|763.7|766.1|761.3|25
1588587900000|2020-05-04 10:25:00|766.1|761.8|766.3|763.5|767.2|763.5|766.1|761.2|18
1588588200000|2020-05-04 10:30:00|766.2|763.4|764.5|762.7|766.9|763.4|764.1|759.2|25
1588588500000|2020-05-04 10:35:00|764.4|762.6|764.7|762.9|765.1|763.3|764.4|762.6|20
1588588800000|2020-05-04 10:40:00|764.6|762.8|764.6|762.8|764.7|762.9|764.6|762.8|3
1588589100000|2020-05-04 10:45:00|764.8|763|765.1|763.3|765.1|763.3|764.8|763|2
1588589700000|2020-05-04 10:55:00|767.2|765.4|767.2|765.4|767.2|765.4|767.2|765.4|1
1588590000000|2020-05-04 11:00:00|767.1|765.3|769.7|766.9|770.7|766.9|766.8|765|31
1588590300000|2020-05-04 11:05:00|769.5|766.7|770.8|765.8|771.4|767.6|769.3|765.5|50
1588590600000|2020-05-04 11:10:00|771.1|766|770.7|767.9|772.1|768.2|770|766|33
1588590900000|2020-05-04 11:15:00|770.6|767.8|770.9|768.1|772.3|768.5|770.5|767.3|19
1588591200000|2020-05-04 11:20:00|771|768.2|770.5|768.7|772.5|769.7|770.2|768.2|32
1588591500000|2020-05-04 11:25:00|770.6|768.8|771|769.2|771.8|769.6|770.6|764.7|37
1588591800000|2020-05-04 11:30:00|770.7|768.9|770.4|768.6|771.1|769.3|770.3|768.5|31
1588592100000|2020-05-04 11:35:00|769.8|768|770.9|769.1|771.1|769.3|769.7|767.9|20
1588592400000|2020-05-04 11:40:00|771.2|769.4|771.1|769.3|771.4|769.6|771|769.2|9
1588592700000|2020-05-04 11:45:00|771|769.2|771.9|770.1|772|770.2|770.7|768.9|19
1588593000000|2020-05-04 11:50:00|771.8|770|778.7|776.9|780.5|778.7|771.8|770|102
1588593300000|2020-05-04 11:55:00|778.8|777|774.7|771.9|778.8|777|774.3|770.7|64
1588593600000|2020-05-04 12:00:00|774.8|772|771.6|769.8|775.6|772|770.7|766.4|79
1588593900000|2020-05-04 12:05:00|771.7|769.9|772.6|769.8|774.1|771.5|771.6|767.3|68
1588594200000|2020-05-04 12:10:00|772.7|769.9|773.7|770.9|775|771.3|772.2|766.4|68
1588594500000|2020-05-04 12:15:00|774.8|769.7|773.3|768.1|775.3|771.5|773.2|768.1|50
1588594800000|2020-05-04 12:20:00|772.8|767.6|771.2|768.4|773.9|769.8|770.8|766.6|62
1588595100000|2020-05-04 12:25:00|771.3|768.5|773.5|768.4|773.7|770.4|771.3|767.3|79
1588595400000|2020-05-04 12:30:00|773.3|768.3|773.6|767.7|774.2|770.4|769.7|765.1|83
1588595700000|2020-05-04 12:35:00|773.2|767.3|772.7|767.6|774.4|770.1|771.9|766.1|84
1588596000000|2020-05-04 12:40:00|772.5|767.3|771.4|766.4|773.6|770.1|770.9|766.2|75
1588596300000|2020-05-04 12:45:00|771.3|766.3|771.5|766.5|772.6|768.8|768.6|765|91
1588596600000|2020-05-04 12:50:00|770.4|767.6|771.1|765.9|772|767.6|769.5|765|53
1588596900000|2020-05-04 12:55:00|770.1|766|770.4|765.3|771.4|767.5|769.1|765|58
1588597200000|2020-05-04 13:00:00|770.7|765.6|767.8|765|770.7|766.9|766.9|763|77
1588597500000|2020-05-04 13:05:00|768.8|763.5|767.6|764.8|769.3|765.3|766.5|762.6|87
1588597800000|2020-05-04 13:10:00|768.6|763.6|770.5|765.4|770.7|766.5|767.5|763.6|72
1588598100000|2020-05-04 13:15:00|770.6|765.7|769.2|764.1|771|765.9|768.5|763.6|59
1588598400000|2020-05-04 13:20:00|768.7|764|769|763.9|770|765.7|767.4|763.4|72
1588598700000|2020-05-04 13:25:00|768.6|763.6|768.4|763.3|769.7|765.5|767.9|763.3|58
1588599000000|2020-05-04 13:30:00|768.7|763.7|768.9|766.1|769.4|766.1|766|762.1|79
1588599300000|2020-05-04 13:35:00|768.6|765.8|766.7|763.9|768.7|765.8|766.1|762.3|100
1588599600000|2020-05-04 13:40:00|766.6|763.8|767.9|762.8|771.5|767.7|766.1|762.3|66
1588599900000|2020-05-04 13:45:00|767.8|762.7|771.4|768.6|772.6|768.8|767.2|761.9|86
1588600200000|2020-05-04 13:50:00|772.6|767.5|774.1|769|774.9|770.2|770.6|766.7|96
1588600500000|2020-05-04 13:55:00|774.2|769.2|773.7|767.6|774.8|769.7|772.8|767.6|71
1588600800000|2020-05-04 14:00:00|773.8|767.4|773.2|770.4|774.9|770.8|773.1|767.4|88
1588601100000|2020-05-04 14:05:00|773.4|770.6|774.2|769.2|775.5|771.2|772.1|768.1|76
1588601400000|2020-05-04 14:10:00|774.1|769.1|774.5|769.2|775.6|771.4|772.9|768.1|64
1588601700000|2020-05-04 14:15:00|772.6|769.8|773.3|768.3|774.3|770.5|771.3|767.6|52
1588602000000|2020-05-04 14:20:00|772.2|769.4|769.6|766.8|772.8|769.5|769.3|766.8|54
1588602300000|2020-05-04 14:25:00|769.7|766.9|768.7|765.9|771.2|768.3|768.6|764.2|65
1588602600000|2020-05-04 14:30:00|769.6|764.5|771.2|766.2|771.7|767.6|767.8|764.1|53
1588602900000|2020-05-04 14:35:00|770.2|767.4|769.1|764.1|770.8|767.5|767.5|763.5|91
1588603200000|2020-05-04 14:40:00|768.1|765.3|768.1|765.3|769.1|765.3|766.4|763.4|51
1588603500000|2020-05-04 14:45:00|768|765.2|768.2|765.4|769.1|765.4|765|761.8|60
1588603800000|2020-05-04 14:50:00|768.3|765.5|766.7|763.9|769.6|765.8|764.9|761.3|83
1588604100000|2020-05-04 14:55:00|767.1|764.3|765.3|763.5|767.2|764.3|765|761.3|50
1588604400000|2020-05-04 15:00:00|765.2|763.4|766.9|765.1|768.1|765.2|764.1|761.6|43
1588604700000|2020-05-04 15:05:00|766.7|764.9|765.7|763.9|767.1|765.3|765.7|763.9|39
1588605000000|2020-05-04 15:10:00|765.4|763.6|765.2|763.4|765.5|763.7|764.1|762.3|37
1588605300000|2020-05-04 15:15:00|765.1|763.3|767.2|765.4|767.2|765.4|765.1|763.3|37
1588605600000|2020-05-04 15:20:00|767.1|765.3|767.4|765.6|767.4|765.6|766.8|765|32
1588605900000|2020-05-04 15:25:00|767.6|765.8|767.1|765.3|767.9|766.1|766.9|765.1|33
1588606200000|2020-05-04 15:30:00|767.2|765.4|766.3|764.5|767.5|765.7|766|764.2|37
1588606500000|2020-05-04 15:35:00|766.7|764.9|767.4|765.6|767.5|765.7|766.5|764.7|43
1588606800000|2020-05-04 15:40:00|767.5|765.7|768.6|766.8|769|767.2|767.5|765.7|43
1588607100000|2020-05-04 15:45:00|768.5|766.7|768.8|767|768.9|767.1|768.4|766.6|17
1588607400000|2020-05-04 15:50:00|768.9|767.1|768.5|766.7|768.9|767.1|767.9|766.1|23
1588607700000|2020-05-04 15:55:00|768.6|766.8|768.8|767|768.9|767.1|768.2|766.4|21
1588608000000|2020-05-04 16:00:00|768.9|767.1|769|767.2|769.1|767.3|768.6|766.8|9
1588612500000|2020-05-04 17:15:00|767.7|765.9|767.2|764.4|769.2|765.9|767.2|764.2|19
1588612800000|2020-05-04 17:20:00|767.1|764.3|768.3|765.5|769.8|766|767.1|764.3|41
1588613100000|2020-05-04 17:25:00|768.4|765.6|768.4|765.6|769.6|766.3|767.9|764.2|39
1588613400000|2020-05-04 17:30:00|768.5|765.7|770.4|765.1|770.4|765.7|768.5|764.6|14
1588613700000|2020-05-04 17:35:00|770.5|765.2|768.8|766|770.8|766.1|768.7|764.8|34
1588614000000|2020-05-04 17:40:00|768.7|765.9|768.4|765.6|768.7|765.9|768.2|765.4|16
1588614300000|2020-05-04 17:45:00|768.6|765.8|769.5|766.7|769.5|766.7|768.6|765.8|9
1588614600000|2020-05-04 17:50:00|770.7|765.6|769.8|767|770.7|767|769.3|765.6|13
1588614900000|2020-05-04 17:55:00|769.9|767.1|770|767.2|772.5|768.5|769.8|766.8|19
1588615200000|2020-05-04 18:00:00|769.9|767.1|770.3|767.5|771.1|767.6|769.8|765.9|21
1588615500000|2020-05-04 18:05:00|770.5|767.7|771.1|764.2|771.6|767.7|769.2|764.1|26
1588615800000|2020-05-04 18:10:00|771.2|764.1|771.7|764.6|771.9|765.1|771.2|764.1|28
1588616100000|2020-05-04 18:15:00|771.5|764.7|772.3|765.4|772.4|765.4|770.8|763.8|48
1588616400000|2020-05-04 18:20:00|772.4|765.1|772.4|765.3|772.9|765.9|772.1|765.1|26
1588616700000|2020-05-04 18:25:00|772.5|765.4|773|765.9|773|765.9|772.4|765.3|7
1588617000000|2020-05-04 18:30:00|773.1|766.2|773|766|774|766.8|773|766|21
1588617300000|2020-05-04 18:35:00|772.7|765.9|771.4|764.4|772.7|765.9|771.4|764.4|40
1588617600000|2020-05-04 18:40:00|771.3|764.3|772.1|765|772.1|765|771|764|32
1588617900000|2020-05-04 18:45:00|771.9|764.9|772.1|765.1|772.2|765.1|771.9|764.8|16
1588618200000|2020-05-04 18:50:00|772.2|765|772.5|765.6|772.7|765.7|772|764.9|19
1588618500000|2020-05-04 18:55:00|772.6|765.9|773.2|766.2|773.2|766.6|770.7|762.7|41
1588618800000|2020-05-04 19:00:00|773.3|766.1|773.3|766.6|773.3|766.9|773.3|766.1|10
1588619100000|2020-05-04 19:05:00|773.4|766.5|771.1|768.3|773.4|768.4|771.1|766.4|12
1588619400000|2020-05-04 19:10:00|771|768.2|772|769.2|773|769.3|771|767.1|20
1588619700000|2020-05-04 19:15:00|773.2|768.1|773.5|768.5|773.7|770.1|772.4|768.1|17
1588620000000|2020-05-04 19:20:00|773.6|768.6|772.4|769.6|773.6|769.6|772.2|768.2|24
1588620300000|2020-05-04 19:25:00|773.6|768.6|773.3|768.3|774|770.1|772.6|767.5|38
1588620600000|2020-05-04 19:30:00|772.6|768.2|773.2|768.1|773.3|769.4|771.8|767.6|31
1588620900000|2020-05-04 19:35:00|773.4|768.3|772.6|767.5|773.4|768.3|772.5|767.3|24
1588621200000|2020-05-04 19:40:00|772.7|767.7|772.7|767.6|773.5|768.4|771.9|764|34
1588621500000|2020-05-04 19:45:00|772.8|768|772|766.9|773.4|768.1|772|766.9|26
1588621800000|2020-05-04 19:50:00|771.6|766.5|771.8|766.7|772.3|767.1|771.6|766.5|48
1588622100000|2020-05-04 19:55:00|771.7|766.6|773|767.9|773|767.9|771.7|766.6|51
1588622400000|2020-05-04 20:00:00|773.1|767.5|773|767.4|773.3|767.7|772.1|766.5|26
1588622700000|2020-05-04 20:05:00|772.9|767.3|773.5|767.9|773.6|768|772.9|767.3|9
1588623000000|2020-05-04 20:10:00|773.4|767.8|772.5|767|773.4|767.8|772.1|766.7|20
1588623300000|2020-05-04 20:15:00|772.6|766.9|772.8|767.1|773.3|767.5|772.5|766.9|13
1588623600000|2020-05-04 20:20:00|772.7|767|772.8|767.1|772.8|767.1|772.6|766.9|13
1588623900000|2020-05-04 20:25:00|772.9|767|773.3|767.7|773.4|767.7|772.8|767|20
1588624200000|2020-05-04 20:30:00|773.4|767.6|773.1|767.8|773.4|767.8|773.1|767.6|11
1588624500000|2020-05-04 20:35:00|773|767.7|772.6|767.2|773|767.8|772.4|767.1|16
1588624800000|2020-05-04 20:40:00|772.7|767.4|772.9|767.3|773|767.4|772.7|767.2|8
1588625100000|2020-05-04 20:45:00|772.8|767.2|771.8|766.2|772.8|767.2|771.7|766.1|32
1588625400000|2020-05-04 20:50:00|771.7|766.4|773.3|767.4|773.3|767.4|771.7|766.4|35
1588625700000|2020-05-04 20:55:00|773.4|767.5|774.8|766.8|774.8|767.9|773.4|766.8|24
1588629600000|2020-05-04 22:00:00|772.9|764.9|771.4|768.6|773.3|769.2|771.4|764.4|13
1588629900000|2020-05-04 22:05:00|771.3|768.5|772.9|767.7|773.2|768.5|771.3|766.8|25
1588630200000|2020-05-04 22:10:00|773|767.8|771.4|768.6|773|768.8|771.1|767.3|24
1588630500000|2020-05-04 22:15:00|771.3|768.5|771.3|768.5|771.4|768.6|771.1|768.3|11
1588630800000|2020-05-04 22:20:00|771.8|769|771.7|768.9|771.8|769|771.6|768.8|4
1588631400000|2020-05-04 22:30:00|771.8|769|771.3|768.5|771.8|769|771.2|768.4|6
1588631700000|2020-05-04 22:35:00|771.2|768.4|771.2|768.4|771.3|768.5|771|768.2|8
1588632000000|2020-05-04 22:40:00|771.1|768.3|771.1|768.3|771.1|768.3|770.8|768|6
1588632300000|2020-05-04 22:45:00|771.2|768.4|771.3|768.5|771.4|768.6|771.1|768.3|9
1588632600000|2020-05-04 22:50:00|771.2|768.4|771.5|768.7|771.5|768.7|771.2|768.4|6
1588632900000|2020-05-04 22:55:00|771.4|768.6|772.1|769.3|772.1|769.3|771.4|768.6|7
1588633200000|2020-05-04 23:00:00|771.8|769|772.4|769.6|772.4|769.6|771.5|768.7|11
1588633500000|2020-05-04 23:05:00|772.6|769.8|772.5|769.7|773|770.2|772.4|769.6|8
1588633800000|2020-05-04 23:10:00|772.6|769.8|773|770.2|773|770.2|772.5|769.7|12
1588634100000|2020-05-04 23:15:00|773.2|770.4|772.7|769.9|773.2|770.4|772.7|769.9|9
1588634400000|2020-05-04 23:20:00|772.6|769.8|772.5|769.7|772.6|769.8|772.5|769.7|2
1588634700000|2020-05-04 23:25:00|772.6|769.8|773.2|770.4|773.2|770.4|772.6|769.8|8
1588635000000|2020-05-04 23:30:00|773.1|770.3|773.1|770.3|773.1|770.3|773|770.2|3
1588635300000|2020-05-04 23:35:00|773|770.2|773.1|770.3|773.1|770.3|773|770.2|2
1588635600000|2020-05-04 23:40:00|773|770.2|772.6|769.8|773|770.2|772.6|769.8|4
1588635900000|2020-05-04 23:45:00|772.4|769.6|771.5|769.7|772.4|769.7|771.5|769|7
1588636200000|2020-05-04 23:50:00|771.4|769.6|771.2|769.4|771.4|769.6|771.2|769.4|2
1588636500000|2020-05-04 23:55:00|771|769.2|771|769.2|771.1|769.3|771|769.2|7
1588636800000|2020-05-05 00:00:00|771.2|769.4|772.7|770.9|772.7|770.9|771.2|769.4|17
1588637100000|2020-05-05 00:05:00|772.6|770.8|773.1|770.3|774.4|771.2|772.3|769.3|16
1588637400000|2020-05-05 00:10:00|773|770.2|771.7|768.9|773|770.2|771.6|767.5|13
1588637700000|2020-05-05 00:15:00|771.6|768.8|771.3|768.5|771.6|768.8|771|768.2|5
1588638000000|2020-05-05 00:20:00|771.2|768.4|770.1|767.3|771.3|768.5|770|767.2|10
1588638300000|2020-05-05 00:25:00|770|767.2|770|767.2|770|767.2|770|767.2|1
1588638600000|2020-05-05 00:30:00|769.9|767.1|769.4|766.6|769.9|767.1|769.4|766.6|4
1588638900000|2020-05-05 00:35:00|769.5|766.7|769.2|766.4|770|767.2|769.2|766.4|16
1588639200000|2020-05-05 00:40:00|769.1|766.3|769.1|766.3|769.1|766.3|769|766.2|3
1588639500000|2020-05-05 00:45:00|769.3|766.5|769.4|766.6|769.4|766.6|768.2|765.4|14
1588639800000|2020-05-05 00:50:00|769.5|766.7|769.9|767.1|770|767.2|769|766.2|25
1588640100000|2020-05-05 00:55:00|769.8|767|770.4|767.6|770.5|767.7|769.5|766.7|19
1588640400000|2020-05-05 01:00:00|770.3|767.5|771.8|769|771.8|769|770.2|767.4|16
1588640700000|2020-05-05 01:05:00|771.4|768.6|770.6|767.8|771.6|768.8|769.9|766.4|21
1588641000000|2020-05-05 01:10:00|770.5|767.7|770.4|767.6|771.2|767.8|769.9|766.1|25
1588641300000|2020-05-05 01:15:00|770.2|767.4|771|768.2|771|768.2|770.1|767.3|18
1588641600000|2020-05-05 01:20:00|771.1|768.3|771.3|768.5|771.3|768.5|771|768.2|18
1588641900000|2020-05-05 01:25:00|771|768.2|770.4|767.6|771.3|768.5|770.4|767.6|20
1588642200000|2020-05-05 01:30:00|770.5|767.7|769.9|768.1|770.7|768.3|769.6|767.4|22
1588642500000|2020-05-05 01:35:00|770.2|768.4|770|768.2|770.3|768.5|769.1|767.3|22
1588642800000|2020-05-05 01:40:00|769.9|768.1|770.2|768.4|770.2|768.4|769.8|768|9
1588643100000|2020-05-05 01:45:00|770.1|768.3|771.8|769|775.6|769.4|769.7|767.6|26
1588643400000|2020-05-05 01:50:00|771.7|768.9|773|770.2|774.8|770.7|771.7|768.9|30
1588643700000|2020-05-05 01:55:00|773.5|770.7|773.2|770.4|773.5|770.7|773.2|770.4|3
1588644000000|2020-05-05 02:00:00|772.8|770|771.9|769.1|773|770.2|771.8|769|11
1588644300000|2020-05-05 02:05:00|771.8|769|771.5|768.7|773|769.1|771.1|767.5|27
1588644600000|2020-05-05 02:10:00|771.6|768.8|772.2|769.4|772.7|769.9|771.6|768.8|10
1588644900000|2020-05-05 02:15:00|772.1|769.3|772.7|769.9|772.7|769.9|771.9|769.1|12
1588645200000|2020-05-05 02:20:00|772.8|770|773.1|770.3|773.5|770.7|772.8|770|10
1588645800000|2020-05-05 02:30:00|773.2|770.4|772.6|769.8|773.2|770.4|772.6|769.8|9
1588646100000|2020-05-05 02:35:00|772.3|769.5|772.2|769.4|772.4|769.6|772|769.2|14
1588646400000|2020-05-05 02:40:00|772.1|769.3|772.1|769.3|772.1|769.3|771.9|769.1|7
1588646700000|2020-05-05 02:45:00|772|769.2|771.3|768.5|772|769.2|771.3|768.5|20
1588647000000|2020-05-05 02:50:00|771.2|768.4|770.9|768.1|771.2|768.4|770.8|768|20
1588647300000|2020-05-05 02:55:00|770.8|768|770.8|768|770.9|768.1|770.5|767.7|10
1588647600000|2020-05-05 03:00:00|770.9|768.1|771|768.2|771.2|768.4|770.8|768|9
1588647900000|2020-05-05 03:05:00|771.1|768.3|771.3|768.5|771.3|768.5|771.1|768.3|2
1588648200000|2020-05-05 03:10:00|771.2|768.4|770.8|768|771.3|768.5|770.8|768|6
1588648500000|2020-05-05 03:15:00|770.9|768.1|770.8|768|771|768.2|770.8|768|4
1588648800000|2020-05-05 03:20:00|770.7|767.9|770.9|768.1|770.9|768.1|770.7|767.9|2
1588649400000|2020-05-05 03:30:00|770.7|767.9|770.6|767.8|770.7|767.9|770.6|767.8|2
1588649700000|2020-05-05 03:35:00|770.7|767.9|770.6|767.8|770.7|767.9|770.6|767.8|2
1588650000000|2020-05-05 03:40:00|770.5|767.7|770.7|767.9|770.8|768|770.5|767.7|6
1588650300000|2020-05-05 03:45:00|770.8|768|770.7|767.9|770.8|768|770.7|767.9|2
1588650600000|2020-05-05 03:50:00|770.6|767.8|770.8|768|770.8|768|770.5|767.7|14
1588650900000|2020-05-05 03:55:00|770.7|767.9|770.5|767.7|770.7|767.9|770.5|767.7|7
1588651200000|2020-05-05 04:00:00|770.3|767.5|769.7|766.9|770.3|767.5|769.7|766.9|16
1588651500000|2020-05-05 04:05:00|769.9|767.1|769.9|767.1|770|767.2|769.9|767.1|3
1588651800000|2020-05-05 04:10:00|770|767.2|769.8|767|770|767.2|769.8|767|3
1588652400000|2020-05-05 04:20:00|769.7|766.9|769.3|766.5|769.7|766.9|769.3|766.5|4
1588652700000|2020-05-05 04:25:00|769.2|766.4|769.1|766.3|769.2|766.4|769.1|766.3|2
1588653000000|2020-05-05 04:30:00|769.2|766.4|768.5|765.7|769.2|766.4|767.7|764.9|17
1588653300000|2020-05-05 04:35:00|768.6|765.8|768.7|765.9|768.7|765.9|768.6|765.8|2
1588653600000|2020-05-05 04:40:00|769|766.2|769.1|766.3|769.1|766.3|769|766.2|2
1588653900000|2020-05-05 04:45:00|769.2|766.4|769.2|766.4|769.2|766.4|769.2|766.4|1
1588654200000|2020-05-05 04:50:00|769.1|766.3|768.9|766.1|769.1|766.3|768.9|766.1|2
1588654500000|2020-05-05 04:55:00|769.1|766.3|769.1|766.3|769.7|766.9|769.1|766.3|6
1588654800000|2020-05-05 05:00:00|769.2|766.4|770|767.2|770|767.2|769.2|766.4|21
1588655100000|2020-05-05 05:05:00|771.4|766.4|770.4|767.6|771.4|767.8|770.1|766.4|10
1588655400000|2020-05-05 05:10:00|770.2|767.4|769.7|766.9|770.2|767.4|769.4|766.6|19
1588655700000|2020-05-05 05:15:00|769.8|767|769.6|766.8|770|767.2|769.6|766.8|11
1588656000000|2020-05-05 05:20:00|769.7|766.9|769.6|766.8|769.8|767|769.6|766.8|11
1588656300000|2020-05-05 05:25:00|769.5|766.7|769.6|766.8|769.6|766.8|769.5|766.7|6
1588656600000|2020-05-05 05:30:00|769.2|766.4|768.9|766.1|769.3|766.5|768.9|766.1|9
1588657200000|2020-05-05 05:40:00|769|766.2|769.6|766.8|769.6|766.8|769|766.2|12
1588657500000|2020-05-05 05:45:00|769.5|766.7|769.2|766.4|769.6|766.8|769.2|766.4|13
1588657800000|2020-05-05 05:50:00|769.3|766.5|769.4|766.6|769.5|766.7|769.3|766.5|3
1588658100000|2020-05-05 05:55:00|770|767.2|770.3|767.5|770.4|767.6|770|767.2|9
1588658400000|2020-05-05 06:00:00|770.2|767.4|770.5|767.7|770.5|767.7|769.5|766.7|25
1588658700000|2020-05-05 06:05:00|770.6|767.8|772.1|770.3|772.1|770.3|770.6|767.8|28
1588659000000|2020-05-05 06:10:00|772.2|770.4|771.9|770.1|772.6|770.8|771.7|769.9|39
1588659300000|2020-05-05 06:15:00|772.1|770.3|771.7|769.9|772.2|770.4|771.2|769.4|11
1588659600000|2020-05-05 06:20:00|771.6|769.8|770.6|768.8|771.6|769.8|770.5|768.7|20
1588659900000|2020-05-05 06:25:00|770.4|768.6|769.8|768|770.4|768.6|769.4|767.6|14
1588660200000|2020-05-05 06:30:00|769.7|767.9|769.2|767.4|770.2|768.4|768.9|767.1|24
1588660500000|2020-05-05 06:35:00|769.4|767.6|769.3|767.5|769.4|767.6|769.3|767.5|2
1588660800000|2020-05-05 06:40:00|769.4|767.6|768.5|766.7|769.5|767.7|768.5|766.7|11
1588661100000|2020-05-05 06:45:00|768.6|766.8|768.5|765.7|769|767.2|767.9|765.1|34
1588661400000|2020-05-05 06:50:00|768.6|765.8|769.6|766.8|773.1|767.1|767.8|764.5|26
1588661700000|2020-05-05 06:55:00|769.4|766.6|770|767.2|774.3|767.3|768|764.5|31
1588662000000|2020-05-05 07:00:00|770.2|767.4|769.1|762.4|770.2|767.4|767.6|761.2|125
1588662300000|2020-05-05 07:05:00|768.5|765.7|768.9|762.1|769.8|766.7|766.4|759.8|168
1588662600000|2020-05-05 07:10:00|768.2|765.4|769.9|763.8|771.6|768.8|767.4|760.9|164
1588662900000|2020-05-05 07:15:00|770|764.2|769.4|766.6|770.8|767.8|768.7|761.8|153
1588663200000|2020-05-05 07:20:00|769.2|763.2|768.7|762.2|770.3|767.4|768.5|762.1|69
1588663500000|2020-05-05 07:25:00|768.8|766|770.2|765.1|770.2|767.2|767.9|761.3|76
1588663800000|2020-05-05 07:30:00|770.1|767.3|770.4|767.6|770.7|768|769.3|762.9|49
1588664100000|2020-05-05 07:35:00|770.1|764.1|769.6|767.8|770.7|768|769.3|762.9|62
1588664400000|2020-05-05 07:40:00|769.7|762.7|767.7|764.9|769.7|766.9|767.7|761.6|96
1588664700000|2020-05-05 07:45:00|768.2|762.2|764.1|757.7|768.8|766.3|762.6|757.2|156
1588665000000|2020-05-05 07:50:00|763.9|758.5|766.1|760.8|766.7|761.8|762.1|756.9|113
1588665300000|2020-05-05 07:55:00|766.5|760|766.6|761|766.7|762.9|763.8|758.7|110
1588665600000|2020-05-05 08:00:00|766.5|760.9|766.5|763.7|767.7|763.9|764.8|759|113
1588665900000|2020-05-05 08:05:00|767.5|761.2|768.6|765.8|771.2|767.1|766.5|761.2|157
1588666200000|2020-05-05 08:10:00|769.6|764.5|769.3|766.5|772.7|768.2|768.7|763.7|161
1588666500000|2020-05-05 08:15:00|770.8|764.4|770.9|763|770.9|766.5|767.5|762.3|118
1588666800000|2020-05-05 08:20:00|770|764.3|769.5|766.7|771.5|767|767.5|762|121
1588667100000|2020-05-05 08:25:00|770.8|764.2|769.2|763.6|772|767.7|768.1|762.3|111
1588667400000|2020-05-05 08:30:00|769.8|762.4|768.6|762.7|769.8|765.4|765.7|759.7|108
1588667700000|2020-05-05 08:35:00|768.7|762.9|766.6|763.8|770.6|764.8|765.7|760.9|152
1588668000000|2020-05-05 08:40:00|766.5|763.7|765.6|762.8|768.5|763.8|765.3|760|125
1588668300000|2020-05-05 08:45:00|766.5|761.2|762.9|760.1|766.6|763.2|761.6|755.3|143
1588668600000|2020-05-05 08:50:00|763|760.2|765.6|762.8|765.9|763.1|762.6|757.8|127
1588668900000|2020-05-05 08:55:00|765.3|760.3|765.6|762.8|766.2|763.4|764.1|758.7|137
1588669200000|2020-05-05 09:00:00|764.2|761.4|766.6|761.3|767.8|765|764.2|759.6|148
1588669500000|2020-05-05 09:05:00|765.8|763|766.4|763.6|767.8|765|765.6|760.3|181
1588669800000|2020-05-05 09:10:00|766.7|763.9|768|766.2|768.7|766.7|766.5|761.7|84
1588670100000|2020-05-05 09:15:00|768.2|762.5|769.2|767.4|770.7|767.9|767.5|762.5|87
1588670400000|2020-05-05 09:20:00|769.3|767.5|769.3|767.5|770.4|767.8|768.8|764.2|53
1588670700000|2020-05-05 09:25:00|769.2|767.4|768.2|765.4|769.3|767.4|767.1|761.8|117
1588671000000|2020-05-05 09:30:00|768.1|765.3|767.8|766|769|766.2|767|762|84
1588671300000|2020-05-05 09:35:00|767.7|765.9|767.6|764.8|768.6|765.9|766.8|762|84
1588671600000|2020-05-05 09:40:00|768.3|763.2|768|765.2|768.7|765.9|766.7|762|51
1588671900000|2020-05-05 09:45:00|767.5|761.9|767.9|766.1|768.6|766.1|766.9|761.9|61
1588672200000|2020-05-05 09:50:00|768.3|762.6|768.2|766.4|769|766.4|767.8|762.5|17
1588672500000|2020-05-05 09:55:00|768.1|766.3|768.4|763.2|769|766.3|767.7|762.6|30
1588672800000|2020-05-05 10:00:00|767.8|765|768.4|765.6|769.3|766.5|767.4|762.8|79
1588673100000|2020-05-05 10:05:00|768.6|765.8|767.9|766.1|769.6|767|767.4|762.9|70
1588673400000|2020-05-05 10:10:00|768.2|762.7|768.3|765.5|769.6|767.1|767.3|761.9|71
1588673700000|2020-05-05 10:15:00|768.6|765.8|768.1|765.3|770.2|766.9|765.9|761.9|92
1588674000000|2020-05-05 10:20:00|767.8|762.7|768.9|766.1|769.1|766.6|766.6|762.2|70
1588674300000|2020-05-05 10:25:00|768.6|763.5|766.5|764.7|768.6|766.3|765.7|762.8|52
1588674600000|2020-05-05 10:30:00|766.7|764.9|768.8|766|769.4|766.1|766.7|764.2|52
1588674900000|2020-05-05 10:35:00|768.6|765.8|768.4|766.6|769|766.6|767.6|764.8|51
1588675200000|2020-05-05 10:40:00|767.9|766.1|767.2|765.4|769.8|767.3|766.5|764.7|62
1588675500000|2020-05-05 10:45:00|767.1|765.3|766.2|764.4|767.9|766.1|765.7|763.9|58
1588675800000|2020-05-05 10:50:00|768|766.2|766.9|765.1|768.2|766.4|765.9|764.1|78
1588676100000|2020-05-05 10:55:00|767|765.2|767.6|765.8|768.6|766.8|765.8|764|83
1588676400000|2020-05-05 11:00:00|768.6|766.8|766|764.2|769.2|767.4|765.3|763.5|108
1588676700000|2020-05-05 11:05:00|766.5|764.7|767.8|766|768.4|766.6|765.4|763.6|83
1588677000000|2020-05-05 11:10:00|768.1|766.3|768.3|766.5|770.3|768|767|765.2|99
1588677300000|2020-05-05 11:15:00|768.4|766.6|767.1|765.3|769.8|768|766.1|764.3|69
1588677600000|2020-05-05 11:20:00|766.9|765.1|765.6|763.8|768.1|766.3|765.6|763.8|73
1588677900000|2020-05-05 11:25:00|766.8|765|768.3|766.5|771.6|766.7|765.6|763.8|50
1588678200000|2020-05-05 11:30:00|768|766.2|767.1|765.3|768.8|767|766.6|764.8|53
1588678500000|2020-05-05 11:35:00|766.8|765|768.9|767.1|769.2|767.4|766.8|765|63
1588678800000|2020-05-05 11:40:00|768.7|766.9|767.6|765.8|769.2|767.4|767|765.2|46
1588679100000|2020-05-05 11:45:00|766.9|765.1|768|766.2|768.9|767.1|766.9|765.1|57
1588679400000|2020-05-05 11:50:00|768.4|766.6|767.4|765.6|769.7|767.9|767.1|765.3|84
1588679700000|2020-05-05 11:55:00|767.5|765.7|766.4|764.6|768.5|766.7|765.3|763.5|81
1588680000000|2020-05-05 12:00:00|766.1|764.3|768.6|765.8|770.3|766.3|765|763|167
1588680300000|2020-05-05 12:05:00|768.4|765.6|768.7|765.9|769.9|767|767.5|763.8|73
1588680600000|2020-05-05 12:10:00|769.6|766.8|770.6|767.8|771.4|769.5|768.5|764.9|116
1588680900000|2020-05-05 12:15:00|771.4|768.6|770.9|769.1|771.7|769.5|769.6|765.6|91
1588681200000|2020-05-05 12:20:00|771.8|770|774|771.2|774.7|772.4|769.4|767.2|215
1588681500000|2020-05-05 12:25:00|774.3|771.5|776.4|770.6|777.3|773.1|772.4|768.2|220
1588681800000|2020-05-05 12:30:00|775.4|769.8|776.6|771.1|780.3|774.3|775.4|769.8|246
1588682100000|2020-05-05 12:35:00|776.5|771.3|777.1|770.3|779.2|772.3|774|769.4|191
1588682400000|2020-05-05 12:40:00|778.2|770.4|775.3|769.7|778.3|771.5|772.8|768.8|166
1588682700000|2020-05-05 12:45:00|774.9|769.6|776.7|768.8|777.6|770.8|772.7|768.6|117
1588683000000|2020-05-05 12:50:00|774.5|768.9|772.2|769.4|777.5|770.3|771.3|767.4|148
1588683300000|2020-05-05 12:55:00|772.1|769.3|774.7|769|776.9|769.9|771.8|767.7|142
1588683600000|2020-05-05 13:00:00|774.8|769.1|769.3|763.4|777.2|770|766.4|762.3|264
1588683900000|2020-05-05 13:05:00|769.9|763.3|770.5|763.4|772.5|765.9|767.4|762.6|179
1588684200000|2020-05-05 13:10:00|768.9|763.5|771.6|766.4|775.6|767.6|767.9|763.3|200
1588684500000|2020-05-05 13:15:00|774.1|767.2|771|764.9|776.3|769.8|770.2|764.4|153
1588684800000|2020-05-05 13:20:00|772.2|765.3|769.4|763|773.7|766|766.1|761.5|160
1588685100000|2020-05-05 13:25:00|771.5|763.5|774.1|766.2|775.6|767.6|768.3|762.6|162
1588685400000|2020-05-05 13:30:00|771.3|765.4|772.1|767.1|775.5|768.6|769.2|764|132
1588685700000|2020-05-05 13:35:00|769.8|768|770.3|767.5|775.5|768.5|768.4|765.8|138
1588686000000|2020-05-05 13:40:00|770|768.2|777.8|769.8|778.4|771.9|769.6|766.7|161
1588686300000|2020-05-05 13:45:00|775|768.9|772.4|769.6|778.8|772.2|771.2|767.9|139
1588686600000|2020-05-05 13:50:00|771.6|769.8|771.7|769.9|777.2|770.9|771.3|768.7|127
1588686900000|2020-05-05 13:55:00|774.7|768.7|773.4|765.4|776.3|770|769.7|765.2|160
1588687200000|2020-05-05 14:00:00|772.7|765.3|768.7|766.9|773.7|768.9|767.8|765.3|167
1588687500000|2020-05-05 14:05:00|768.8|767|768.8|767|772.7|768|766.2|763.7|104
1588687800000|2020-05-05 14:10:00|768.9|767.1|767.6|764.8|772.6|767.7|766|763.9|132
1588688100000|2020-05-05 14:15:00|770.6|764.6|771.4|766|773|767.2|766.9|763|148
1588688400000|2020-05-05 14:20:00|769.8|767|771.2|765.3|773.7|767.8|767.2|763.1|158
1588688700000|2020-05-05 14:25:00|769.5|764|771.5|765.6|772|767.1|768.2|763.5|114
1588689000000|2020-05-05 14:30:00|769.6|764.3|770.3|764.5|772.1|766.3|765.9|761.6|201
1588689300000|2020-05-05 14:35:00|768.8|763.2|770.7|764.8|771.1|765.7|767|761.9|145
1588689600000|2020-05-05 14:40:00|768.8|763.5|768.5|762.8|770.5|765.4|765.2|761.3|165
1588689900000|2020-05-05 14:45:00|766.5|763.7|769.5|763.6|770.2|765.1|765.4|761.6|131
1588690200000|2020-05-05 14:50:00|766.6|763.8|771.5|765.7|771.6|766|766.2|763|149
1588690500000|2020-05-05 14:55:00|767.9|765.1|768.9|766.1|772.3|766.7|767.1|764.3|135
1588690800000|2020-05-05 15:00:00|772.3|766.7|773.2|767.5|773.3|767.9|768.5|766.2|132
1588691100000|2020-05-05 15:05:00|769.9|767.1|769|767.2|774.2|768.8|767.5|765.3|234
1588691400000|2020-05-05 15:10:00|770.5|765.1|768.9|766.1|772.6|767|767.1|764.2|160
1588691700000|2020-05-05 15:15:00|772.4|766.7|769.9|767.1|773.1|767.8|768.1|765.7|119
1588692000000|2020-05-05 15:20:00|769.5|766.7|770.1|767.3|773.6|768|768.6|766.1|99
1588692300000|2020-05-05 15:25:00|768.9|767.1|772.8|767.3|773|767.7|768.3|765.9|99
1588692600000|2020-05-05 15:30:00|769.5|766.7|768.9|766.1|773.1|767.6|768.2|764.7|101
1588692900000|2020-05-05 15:35:00|768.6|765.8|773.1|767.5|773.4|767.9|768.2|765.7|140
1588693200000|2020-05-05 15:40:00|769.6|766.8|770.1|767.3|773.3|767.8|768.6|765.8|94
1588693500000|2020-05-05 15:45:00|771.9|766.7|772.8|767.3|773.5|768.4|768.7|766.2|167
1588693800000|2020-05-05 15:50:00|772.9|766.4|769.3|767.5|773.7|769|769.2|765.3|140
1588694100000|2020-05-05 15:55:00|772.9|767.4|773.8|768.1|773.8|768.6|769.3|765.4|118
1588694400000|2020-05-05 16:00:00|770.7|767.9|775.2|768.4|775.8|769.9|770.2|766.5|134
1588694700000|2020-05-05 16:05:00|775|768.2|776.8|768.8|778.1|770.9|774.7|767.5|157
1588695000000|2020-05-05 16:10:00|776.3|769|775.5|769.8|777.2|770|775|767.9|79
1588695300000|2020-05-05 16:15:00|775.6|768.5|776.6|770.9|778.1|770.9|775.5|768.5|85
1588695600000|2020-05-05 16:20:00|777.7|769.7|774.8|767.5|777.7|770.8|773.6|767.5|92
1588695900000|2020-05-05 16:25:00|776.3|768.3|775.4|767.4|777|769|773.7|767|90
1588696200000|2020-05-05 16:30:00|775.5|767.5|775.1|767.9|776.1|768.8|773.8|767|105
1588696500000|2020-05-05 16:35:00|774.1|768.3|774.1|768.2|776.1|768.4|773.5|766.9|86
1588696800000|2020-05-05 16:40:00|774.2|767.9|775.2|767.6|777.1|769.3|773.8|767.5|76
1588697100000|2020-05-05 16:45:00|775.6|767.5|774.7|768.5|777.2|769.2|774.1|767.5|95
1588697400000|2020-05-05 16:50:00|776.1|768.1|775.5|769.2|777.2|769.3|774.1|767.6|98
1588697700000|2020-05-05 16:55:00|776.9|768.9|776.6|768.6|777|769.2|774.4|767.9|99
1588698000000|2020-05-05 17:00:00|776.7|768.7|776.8|768.8|777.8|770.5|774.7|767.8|298
1588698300000|2020-05-05 17:05:00|775.6|770.1|776.1|768.1|777.2|770.5|775.3|768|104
1588698600000|2020-05-05 17:10:00|775.6|768.5|776.1|768.1|776.5|769.6|774.6|767.7|61
1588698900000|2020-05-05 17:15:00|776|768.2|776.1|768.1|776.4|769.3|774.5|767.5|74
1588699200000|2020-05-05 17:20:00|775.7|768.5|776.4|768.4|776.8|769.8|774.6|767.5|69
1588699500000|2020-05-05 17:25:00|775.4|768.5|776.7|769.5|777.1|770.4|775.4|768.5|74
1588699800000|2020-05-05 17:30:00|777.1|769.1|775.4|769.6|777.2|770.5|775.3|768.3|58
1588700100000|2020-05-05 17:35:00|776.4|768.4|776.6|768.6|777.7|770.5|775.2|768.3|70
1588700400000|2020-05-05 17:40:00|775.5|769.7|776.8|769.5|777.1|770.4|775.5|768.6|80
1588700700000|2020-05-05 17:45:00|775|771.2|773.3|771.5|777.6|772.3|773.2|768.4|60
1588701000000|2020-05-05 17:50:00|776.3|768.3|773.3|771.5|776.5|771.6|773.2|768.3|32
1588701300000|2020-05-05 17:55:00|776.3|770.5|773.7|771.9|777.4|771.9|772.5|767.7|77
1588701600000|2020-05-05 18:00:00|776.9|770.9|774.1|772.3|778.3|772.7|773.4|768.5|84
1588701900000|2020-05-05 18:05:00|777|771.3|774.4|772.6|778.3|772.6|774.1|771.2|56
1588702200000|2020-05-05 18:10:00|778.3|771.6|777.2|769.2|778.5|773.1|773.5|768.8|72
1588702500000|2020-05-05 18:15:00|776.7|769.6|774.5|772.7|778.4|772.8|774|769.2|42
1588702800000|2020-05-05 18:20:00|777.7|769.7|776.7|770.8|778.5|773|773.7|769.6|41
1588703100000|2020-05-05 18:25:00|778.8|771|777.7|770.3|779|771|776.7|769.9|31
1588703400000|2020-05-05 18:30:00|776.9|771|778.1|770.2|778.8|771.2|776.4|769.7|78
1588703700000|2020-05-05 18:35:00|776.9|770.9|779|771.7|780.1|772.5|776.9|770.3|88
1588704000000|2020-05-05 18:40:00|779.4|771.6|779.7|771.7|780.9|773|778.1|771.4|133
1588704300000|2020-05-05 18:45:00|779.6|771.6|777.3|771.2|779.8|772|777|770.5|49
1588704600000|2020-05-05 18:50:00|778.8|770.8|777.6|771.4|779.1|771.4|777.4|770.6|35
1588704900000|2020-05-05 18:55:00|779|771|778.7|770.7|779.1|771.6|777.6|770.7|31
1588705200000|2020-05-05 19:00:00|777.6|771.4|777.6|771.6|779.1|771.6|777.6|770.8|29
1588705500000|2020-05-05 19:05:00|774.5|771.7|776.2|770.2|778.4|772.7|774.5|768.9|38
1588705800000|2020-05-05 19:10:00|776.1|770.1|775.8|769.8|778.1|770.1|775.8|769.4|39
1588706100000|2020-05-05 19:15:00|777.4|769.4|773.4|767.3|777.7|769.8|773.4|767|94
1588706400000|2020-05-05 19:20:00|775.4|767.4|773.4|767.2|775.8|767.8|773.1|766.9|38
1588706700000|2020-05-05 19:25:00|775.5|767.5|773|766.7|776.4|768.4|773|766.3|64
1588707000000|2020-05-05 19:30:00|774.7|767|772.8|766.6|775|767|772.3|765.7|52
1588707300000|2020-05-05 19:35:00|774.9|766.9|774.4|766.4|775.4|767.4|772.3|765.6|113
1588707600000|2020-05-05 19:40:00|772.9|766.5|774.4|766.4|774.9|766.9|772.1|765.3|145
1588707900000|2020-05-05 19:45:00|773|766.8|774.2|768.1|776.1|768.3|773|766.8|129
1588708200000|2020-05-05 19:50:00|774.4|768.3|776.8|768.8|777.6|769.6|774.2|767.6|174
1588708500000|2020-05-05 19:55:00|775.1|769|773.2|767.2|776.9|769|773.1|767|102
1588708800000|2020-05-05 20:00:00|771.6|768|775.1|768.4|776.7|769.7|771.5|766.9|67
1588709100000|2020-05-05 20:05:00|774.8|769.3|774.7|767.5|776.5|769.3|772|767|35
1588709400000|2020-05-05 20:10:00|773.1|767.4|774.9|766.9|775.9|767.9|772.8|766.9|42
1588709700000|2020-05-05 20:15:00|775.1|767.1|773.1|767.5|775.9|767.9|772.8|767.1|50
1588710000000|2020-05-05 20:20:00|775.9|767.9|773.2|767.6|775.9|767.9|773.1|767.1|35
1588710300000|2020-05-05 20:25:00|775.7|767.7|773.2|767.7|776|768|773.1|767.1|49
1588710600000|2020-05-05 20:30:00|775.6|767.8|774.5|767|775.9|767.9|772.6|767|40
1588710900000|2020-05-05 20:35:00|773.9|767.4|772.6|766.9|775.4|767.4|772.3|766.3|47
1588711200000|2020-05-05 20:40:00|774.6|766.6|772.5|766.9|775.1|767.1|772.2|766|50
1588711500000|2020-05-05 20:45:00|774.9|766.8|773.5|765.5|774.9|766.9|771.6|765.5|71
1588711800000|2020-05-05 20:50:00|773|765.7|772.1|766.4|774.4|766.4|771.6|765.6|34
1588712100000|2020-05-05 20:55:00|774.7|766.7|773.6|766.8|775.5|767.5|772.2|766.3|28
1588716000000|2020-05-05 22:00:00|770.9|769.1|771.1|769.3|771.2|769.4|770.7|768.9|32
1588716300000|2020-05-05 22:05:00|771|769.2|771|769.2|771.1|769.3|770.7|768.9|26
1588716600000|2020-05-05 22:10:00|770.9|769.1|770.9|769.1|771.1|769.3|770.9|769.1|15
1588716900000|2020-05-05 22:15:00|771|769.2|771.2|768.4|771.2|769.3|770.9|768.2|8
1588717200000|2020-05-05 22:20:00|770.9|768.1|771.1|768.3|771.1|768.3|770.8|768|3
1588717500000|2020-05-05 22:25:00|771.2|768.4|770.7|767.9|771.2|768.4|770.7|767.9|5
1588717800000|2020-05-05 22:30:00|770.6|767.8|770.9|768.1|772.1|768.3|770.6|766.9|4
1588718100000|2020-05-05 22:35:00|770.8|768|770.7|767.9|770.8|768|770.1|767.3|10
1588718400000|2020-05-05 22:40:00|770.4|767.6|769.7|766.9|771.2|767.6|769.6|765.7|28
1588718700000|2020-05-05 22:45:00|769.6|766.8|770.3|767.5|770.4|767.6|769.6|766.8|35
1588719000000|2020-05-05 22:50:00|770.2|767.4|770.6|767.8|770.6|767.8|769.8|767|8
1588719300000|2020-05-05 22:55:00|770.5|767.7|771.1|768.3|771.3|768.5|770.5|767.7|18
1588719600000|2020-05-05 23:00:00|771.3|768.5|771|768.2|771.4|768.6|770.9|768.1|6
1588719900000|2020-05-05 23:05:00|770.7|767.9|770.8|768|770.8|768|770.7|767.9|6
1588720200000|2020-05-05 23:10:00|770.7|767.9|770.5|767.7|770.9|768.1|770.3|767.5|21
1588720500000|2020-05-05 23:15:00|770.4|767.6|770.3|767.5|770.4|767.6|770.2|767.4|4
1588720800000|2020-05-05 23:20:00|770.4|767.6|770.3|767.5|770.5|767.7|770|767.2|11
1588721400000|2020-05-05 23:30:00|770.4|767.6|770.4|767.6|770.7|767.9|770.4|767.6|6
1588721700000|2020-05-05 23:35:00|770.1|767.3|770|767.2|770.5|767.7|769.9|767.1|11
1588722000000|2020-05-05 23:40:00|769.7|766.9|769.4|766.6|770.3|767.5|769.4|766.6|12
1588722300000|2020-05-05 23:45:00|769.3|766.5|769.3|766.5|769.3|766.5|769.3|766.5|1
1588722600000|2020-05-05 23:50:00|769.4|766.6|769.5|766.7|769.5|766.7|769.4|766.6|2
1588722900000|2020-05-05 23:55:00|769.6|766.8|769.9|767.1|769.9|767.1|769.6|766.8|3
1588723200000|2020-05-06 00:00:00|769.8|767|770.3|767.5|770.4|767.6|769.7|766.9|19
1588723500000|2020-05-06 00:05:00|770.4|767.6|768.3|765.5|770.4|767.6|767.9|765.1|19
1588723800000|2020-05-06 00:10:00|768|765.2|768|765.2|768.1|765.3|768|765.2|3
1588724100000|2020-05-06 00:15:00|767.9|765.1|766.3|763.5|767.9|765.1|766.1|763.3|16
1588724400000|2020-05-06 00:20:00|766.2|763.4|766.6|763.8|767|764.2|766.1|763.3|23
1588724700000|2020-05-06 00:25:00|766.5|763.7|766.8|764|767.1|764.3|766.5|763.7|11
1588725000000|2020-05-06 00:30:00|766.7|763.9|766.2|763.4|766.7|763.9|765.9|763.1|19
1588725300000|2020-05-06 00:35:00|766.3|763.5|766.5|763.7|767.3|764.5|766.2|763.4|21
1588725600000|2020-05-06 00:40:00|766.6|763.8|765.4|762.6|766.6|763.8|765.4|762.6|19
1588725900000|2020-05-06 00:45:00|765.1|762.3|765|763.2|765.8|763.2|764.7|762.2|30
1588726200000|2020-05-06 00:50:00|764.9|763.1|762.2|760.4|764.9|763.1|762.1|760.3|32
1588726500000|2020-05-06 00:55:00|762.3|760.5|764.7|761.9|766.3|762.4|762.3|760.5|27
1588726800000|2020-05-06 01:00:00|765|762.2|770.1|767.3|770.5|767.7|765|762.2|133
1588727100000|2020-05-06 01:05:00|770|767.2|768.3|765.5|770.5|767.7|768.3|765.5|59
1588727400000|2020-05-06 01:10:00|768.4|765.6|768.3|765.5|768.8|766|767.8|765|32
1588727700000|2020-05-06 01:15:00|768.2|765.4|768.3|765.5|769.5|766.7|767.3|764.5|53
1588728000000|2020-05-06 01:20:00|768.2|765.4|768.1|765.3|768.4|765.6|767.4|764.6|33
1588728300000|2020-05-06 01:25:00|768.3|765.5|767.9|765.1|768.3|765.5|767.7|764.9|26
1588728600000|2020-05-06 01:30:00|768.1|765.3|768.4|765.6|769.2|766.4|767.7|764.9|35
1588728900000|2020-05-06 01:35:00|768.5|765.7|768.8|766|769.4|766.6|768.3|765.5|44
1588729200000|2020-05-06 01:40:00|768.9|766.1|768.5|765.7|769.4|766.6|768.4|765.6|16
1588729500000|2020-05-06 01:45:00|768.3|765.5|768.6|765.8|768.8|766|768.3|765.5|14
1588729800000|2020-05-06 01:50:00|768.7|765.9|768.8|766|768.9|766.1|768.6|765.8|22
1588730100000|2020-05-06 01:55:00|768.7|765.9|768.5|765.7|768.8|766|768.5|765.7|8
1588730400000|2020-05-06 02:00:00|768.6|765.8|766.9|764.1|768.7|765.9|766.9|764.1|22
1588730700000|2020-05-06 02:05:00|767.2|764.4|766.7|764.9|767.2|764.9|765.8|763.6|30
1588731000000|2020-05-06 02:10:00|766.8|765|766.1|764.3|767.2|765.4|766|764.2|26
1588731300000|2020-05-06 02:15:00|766|764.2|765.6|763.8|766|764.2|765.2|763.4|19
1588731600000|2020-05-06 02:20:00|765.5|763.7|765.7|763.9|766|764.2|765.2|763.4|23
1588731900000|2020-05-06 02:25:00|765.6|763.8|765.9|764.1|766.2|764.4|765.6|763.8|22
1588732200000|2020-05-06 02:30:00|766|764.2|766.2|764.4|766.3|764.5|765.4|763.6|21
1588732500000|2020-05-06 02:35:00|766.1|764.3|766.2|764.4|766.2|764.4|766|764.2|4
1588732800000|2020-05-06 02:40:00|766.5|764.7|767|765.2|767.1|765.3|766.5|764.7|11
1588733100000|2020-05-06 02:45:00|767.1|765.3|766.7|764.9|767.1|765.3|766.7|764.9|8
1588733400000|2020-05-06 02:50:00|767|765.2|767|765.2|767.1|765.3|766.8|765|10
1588733700000|2020-05-06 02:55:00|766.9|765.1|767.9|766.1|767.9|766.1|766.9|765.1|23
1588734000000|2020-05-06 03:00:00|767.8|766|767.6|765.8|767.8|766|767.3|765.5|5
1588734300000|2020-05-06 03:05:00|767.4|765.6|766.8|765|767.5|765.7|766.8|765|10
1588734600000|2020-05-06 03:10:00|766.9|765.1|767.9|766.1|768.1|766.3|766.9|765.1|16
1588734900000|2020-05-06 03:15:00|768|766.2|767.6|765.8|768|766.2|767.5|765.7|14
1588735200000|2020-05-06 03:20:00|767.5|765.7|767.2|765.4|767.5|765.7|767.2|765.4|3
1588735500000|2020-05-06 03:25:00|767.4|765.6|767.5|765.7|767.5|765.7|767.4|765.6|2
1588735800000|2020-05-06 03:30:00|767.2|765.4|767.2|765.4|767.2|765.4|767.2|765.4|1
1588736100000|2020-05-06 03:35:00|767.1|765.3|766.7|764.9|767.2|765.4|766.7|764.9|6
1588736400000|2020-05-06 03:40:00|766.6|764.8|766.5|764.7|766.9|765.1|766.5|764.7|7
1588736700000|2020-05-06 03:45:00|766.6|764.8|766.5|764.7|766.6|764.8|766.5|764.7|2
1588737300000|2020-05-06 03:55:00|766.4|764.6|766.4|764.6|766.4|764.6|766.2|764.4|4
1588737600000|2020-05-06 04:00:00|766.3|764.5|767.7|764.9|769.3|765|766.1|763.2|17
1588737900000|2020-05-06 04:05:00|767.3|764.5|766.6|764.8|767.3|764.8|766.6|764.3|8
1588738200000|2020-05-06 04:10:00|766.4|764.6|766.6|764.8|766.8|765|766.4|764.6|9
1588738500000|2020-05-06 04:15:00|766.8|765|766.9|765.1|766.9|765.1|766.8|765|2
1588738800000|2020-05-06 04:20:00|767|765.2|767.5|765.7|767.5|765.7|767|765.2|3
1588739100000|2020-05-06 04:25:00|767.4|765.6|767.5|765.7|767.6|765.8|767.4|765.6|6
1588739400000|2020-05-06 04:30:00|767.6|765.8|767.6|765.8|767.6|765.8|767.6|765.8|1
1588739700000|2020-05-06 04:35:00|767.7|765.9|767.5|765.7|767.9|766.1|767.5|765.7|7
1588740000000|2020-05-06 04:40:00|767.6|765.8|768.1|766.3|768.3|766.5|767.6|765.8|8
1588740300000|2020-05-06 04:45:00|768.2|766.4|768.1|766.3|768.4|766.6|768|766.2|17
1588740600000|2020-05-06 04:50:00|768.2|766.4|768.2|766.4|768.2|766.4|768.2|766.4|1
1588740900000|2020-05-06 04:55:00|768.3|766.5|768.3|766.5|768.3|766.5|768.3|766.5|1
1588741200000|2020-05-06 05:00:00|768.4|766.6|768.3|766.5|768.4|766.6|768.3|766.5|2
1588741500000|2020-05-06 05:05:00|767.6|765.8|768.4|766.6|768.6|766.8|767.5|765.7|19
1588741800000|2020-05-06 05:10:00|768.5|766.7|768.6|766.8|768.6|766.8|768.5|766.7|2
1588742100000|2020-05-06 05:15:00|768.5|766.7|769.1|766.3|770.2|767.2|768.4|763.6|45
1588742400000|2020-05-06 05:20:00|769.2|766.4|769|767.2|769.4|767.2|768.9|766.4|7
1588742700000|2020-05-06 05:25:00|769.2|767.4|769.1|767.3|769.2|767.4|768.5|766.7|9
1588743000000|2020-05-06 05:30:00|768.9|767.1|768.5|766.7|769.3|767.5|768.5|766.7|23
1588743300000|2020-05-06 05:35:00|768.6|766.8|768.9|767.1|769|767.2|768.6|766.8|6
1588743600000|2020-05-06 05:40:00|768.7|766.9|768.2|766.4|768.8|767|768.1|766.3|7
1588743900000|2020-05-06 05:45:00|768.5|766.7|769.2|767.4|769.2|767.4|768.5|766.7|7
1588744200000|2020-05-06 05:50:00|769.1|767.3|770.3|768.5|770.3|768.5|768.8|767|23
1588744500000|2020-05-06 05:55:00|770.4|768.6|771.2|769.4|771.4|769.6|770.3|768.5|15
1588744800000|2020-05-06 06:00:00|771.4|769.6|772.4|769.6|773.2|770.9|769.6|766.4|70
1588745100000|2020-05-06 06:05:00|772.5|769.7|772.1|769.3|773.6|770.8|772|769.2|24
1588745400000|2020-05-06 06:10:00|772.2|769.4|772.9|770.1|773.3|770.5|772.1|769.3|34
1588745700000|2020-05-06 06:15:00|772.8|770|772.8|770|773|770.2|772.5|769.7|36
1588746000000|2020-05-06 06:20:00|772.9|770.1|772.2|769.4|773.6|770.4|771.7|768|13
1588746300000|2020-05-06 06:25:00|772.3|769.5|771.4|768.6|772.4|769.6|771.1|768.3|23
1588746600000|2020-05-06 06:30:00|770.9|768.1|771.5|768.7|771.6|768.8|770.6|767.8|33
1588746900000|2020-05-06 06:35:00|771.6|768.8|770.3|768.5|771.8|769.2|770.2|767.9|38
1588747200000|2020-05-06 06:40:00|770.4|768.6|769.5|767.7|770.4|768.6|769.5|767.7|15
1588747500000|2020-05-06 06:45:00|769.3|767.5|770.1|768.3|771|769.2|769.2|767.4|28
1588747800000|2020-05-06 06:50:00|770.2|768.4|769.3|767.5|770.4|768.6|769.1|767.3|21
1588748100000|2020-05-06 06:55:00|769.5|767.7|770.5|768.7|770.6|768.8|769.5|767.7|18
1588748400000|2020-05-06 07:00:00|770.6|768.8|772.5|769.7|772.7|770.2|770.6|768.8|28
1588748700000|2020-05-06 07:05:00|772.8|770|772.3|769.5|772.8|770|772.1|769.3|15
1588749000000|2020-05-06 07:10:00|772.7|769.9|772.4|769.6|772.7|769.9|772.4|769.6|4
1588749300000|2020-05-06 07:15:00|772.3|769.5|773.3|770.5|773.5|770.7|772.1|769.3|19
1588749600000|2020-05-06 07:20:00|773.2|770.4|773.4|770.6|773.4|770.6|773.2|770.4|17
1588749900000|2020-05-06 07:25:00|773.3|770.5|773.7|770.9|773.8|771|772.6|769.8|18
1588750200000|2020-05-06 07:30:00|773.6|770.8|772.1|770.3|773.6|771.2|772.1|770.3|17
1588750500000|2020-05-06 07:35:00|772|770.2|773.1|767.8|773.2|770.3|771.8|767.6|16
1588750800000|2020-05-06 07:40:00|772.1|769.3|772.2|770.4|773|770.4|771.4|767.8|24
1588751100000|2020-05-06 07:45:00|772.1|770.3|772.6|770.8|774.6|771.2|772.1|768.7|59
1588751400000|2020-05-06 07:50:00|774.3|769|773|771.2|774.7|771.3|772.5|769|48
1588751700000|2020-05-06 07:55:00|772.9|771.1|773.4|770.6|774.7|771.1|772.2|768.7|42
1588752000000|2020-05-06 08:00:00|774.2|769|773|770.2|774.6|771.2|772.5|769|44
1588752300000|2020-05-06 08:05:00|773.3|770.5|773.1|771.3|773.6|771.3|772.7|770.3|18
1588752600000|2020-05-06 08:10:00|773|771.2|772.5|770.7|774.7|771.3|772.3|769|50
1588752900000|2020-05-06 08:15:00|772.6|770.8|773|771.2|774.7|771.2|772.6|769.2|26
1588753200000|2020-05-06 08:20:00|773.3|770.5|769.4|766.6|774.5|771|768.5|765.4|112
1588753500000|2020-05-06 08:25:00|769.3|766.5|769.8|764.3|770.8|766.9|767.4|763.8|123
1588753800000|2020-05-06 08:30:00|768.2|765.4|768.6|765.8|770.2|766.2|767.2|763.8|86
1588754100000|2020-05-06 08:35:00|769.9|764.6|768.2|766.4|769.9|766.4|767.3|764.1|50
1588754400000|2020-05-06 08:40:00|767.8|766|768.2|766.4|769.2|767.4|767.6|765.8|51
1588754700000|2020-05-06 08:45:00|768.1|766.3|763.2|757.3|768.3|766.5|761.4|755.3|200
1588755000000|2020-05-06 08:50:00|762.2|756.2|759.7|757.9|763|759.7|756.7|752.4|168
1588755300000|2020-05-06 08:55:00|759.8|758|771.8|765.3|771.9|768.5|759.2|754.3|212
1588755600000|2020-05-06 09:00:00|771.6|764.6|768.3|761.7|772.3|769.1|768.3|761.7|166
1588755900000|2020-05-06 09:05:00|768.4|765.6|767.8|766|769.1|766.1|767.5|760.9|61
1588756200000|2020-05-06 09:10:00|768.1|766.3|770.6|764.9|771.6|768.8|767.9|761.2|118
1588756500000|2020-05-06 09:15:00|770.2|763.8|771.8|769|772.3|769.4|769|762.6|109
1588756800000|2020-05-06 09:20:00|770.6|764.6|770.3|764.3|772.1|769.3|769.7|763.2|111
1588757100000|2020-05-06 09:25:00|771|768.2|770.9|768.1|771.2|768.6|769.6|763.1|55
1588757400000|2020-05-06 09:30:00|770.2|764.5|769.5|767.7|770.8|768.2|768.6|762.3|93
1588757700000|2020-05-06 09:35:00|769.2|762.9|768.3|765.5|770.1|767.6|768.3|762.2|93
1588758000000|2020-05-06 09:40:00|769|763.5|766.1|763.3|769.5|767.2|765.9|759.3|114
1588758300000|2020-05-06 09:45:00|766.4|760.8|767|765.2|768.1|765.5|765.2|759.5|108
1588758600000|2020-05-06 09:50:00|766.6|760.7|766.4|764.6|767.9|765.9|766|759.3|87
1588758900000|2020-05-06 09:55:00|766.9|765.1|765.9|760|767.4|765.1|763.7|757.1|108
1588759200000|2020-05-06 10:00:00|766.6|763.8|765.6|759.1|767.1|765.2|765.2|758.5|95
1588759500000|2020-05-06 10:05:00|765.9|759.8|766.9|761.7|767.8|765.3|765.6|759|71
1588759800000|2020-05-06 10:10:00|766.1|764.3|765.9|760.5|767|764.7|764.4|758.2|92
1588760100000|2020-05-06 10:15:00|765.2|762.4|764.9|763.1|766.4|764.2|763.4|756.8|86
1588760400000|2020-05-06 10:20:00|764.3|758.6|762.5|759.7|765.5|763.2|761.3|755.1|125
1588760700000|2020-05-06 10:25:00|762.1|755.7|766|763.2|766|763.6|762|755.7|94
1588761000000|2020-05-06 10:30:00|765.2|759.5|764.8|763|765.9|763.7|763.2|757.8|40
1588761300000|2020-05-06 10:35:00|764.5|758.4|765.6|763.8|766.3|764.4|762.2|757.5|69
1588761600000|2020-05-06 10:40:00|766|761|765.7|763.9|766.5|764.1|763.3|759.9|92
1588761900000|2020-05-06 10:45:00|766.1|760.9|766.8|765|768|765.6|765.2|760.9|105
1588762200000|2020-05-06 10:50:00|767.4|765.6|766.7|764.9|767.8|765.6|765.6|761.9|64
1588762500000|2020-05-06 10:55:00|767.4|765.6|766.7|764.9|767.4|765.6|765.6|763.3|35
1588762800000|2020-05-06 11:00:00|765.9|764.1|767.5|764.7|767.5|765.2|764.9|761.1|94
1588763100000|2020-05-06 11:05:00|767.4|764.6|766.9|765.1|768.2|765.7|765.3|761.3|88
1588763400000|2020-05-06 11:10:00|767.1|764.1|767.2|765.4|768.2|766|766|762.3|50
1588763700000|2020-05-06 11:15:00|767.7|762.3|766.3|764.5|767.7|765.3|765.3|761.3|58
1588764000000|2020-05-06 11:20:00|766.8|760.1|764.9|763.1|766.8|763.7|763.5|759.2|115
1588764300000|2020-05-06 11:25:00|764.8|763|762.5|759.7|765.5|763.1|762.1|758.6|49
1588764600000|2020-05-06 11:30:00|762.1|760.3|766.6|764.8|768.3|764.8|761.6|757.8|146
1588764900000|2020-05-06 11:35:00|767.1|764.3|765.6|763.8|768.8|764.9|765.3|761.8|83
1588765200000|2020-05-06 11:40:00|768.2|763|766.1|764.3|768.8|764.5|765.8|762.9|37
1588765500000|2020-05-06 11:45:00|768.8|763.8|766.9|765.1|769.4|765.4|766.1|763.5|59
1588765800000|2020-05-06 11:50:00|766.7|764.9|767.1|764.3|769|765.1|765|762.3|115
1588766100000|2020-05-06 11:55:00|767|764.2|764.8|763|768|764.3|764.4|761.4|89
1588766400000|2020-05-06 12:00:00|767.9|762.4|764.7|759.5|769|765.2|763.9|759|139
1588766700000|2020-05-06 12:05:00|763.7|759.3|765.8|763|766.4|763|763.7|758.6|98
1588767000000|2020-05-06 12:10:00|766.4|760.7|764.6|758.5|767.3|763|763.2|757.6|131
1588767300000|2020-05-06 12:15:00|764.9|759.5|764.6|759.5|767|762.2|762.4|757.4|141
1588767600000|2020-05-06 12:20:00|764.4|761.6|761.6|758.8|765.2|761.6|760|756.2|159
1588767900000|2020-05-06 12:25:00|761.8|756.6|764.1|758.8|766.7|760.5|759.8|755.2|125
1588768200000|2020-05-06 12:30:00|764.7|758.5|763.5|757.9|765.2|759.8|760.1|756|246
1588768500000|2020-05-06 12:35:00|764|757.7|762.3|756.5|764|759.9|757.1|752.9|223
1588768800000|2020-05-06 12:40:00|762.5|759.7|761.2|754.8|762.5|759.7|758.1|753.5|279
1588769100000|2020-05-06 12:45:00|761.3|755.3|759.6|756.8|761.4|757.8|757.4|752|214
1588769400000|2020-05-06 12:50:00|760.2|754.2|761.8|755.3|764.1|760.5|758.2|752.3|210
1588769700000|2020-05-06 12:55:00|761|758.2|759.9|758.1|761.8|758.5|759.2|752.5|209
1588770000000|2020-05-06 13:00:00|759.8|758|756.1|748.5|760.5|758|751.9|743.9|363
1588770300000|2020-05-06 13:05:00|756|748|754.2|747.8|756.2|749.6|751.8|743.9|364
1588770600000|2020-05-06 13:10:00|754|747.5|756.3|749.8|758.2|750.9|753.6|746.9|265
1588770900000|2020-05-06 13:15:00|756|749.5|758.2|752.1|759|752.9|754.1|747.6|256
1588771200000|2020-05-06 13:20:00|757.2|750.4|759.2|753.7|761|755.1|754.7|748.4|218
1588771500000|2020-05-06 13:25:00|759.5|753.5|762.3|756.2|766.1|758.7|758.6|752.9|302
1588771800000|2020-05-06 13:30:00|762.1|756.3|768.4|761.5|770.1|763.3|762.1|756|276
1588772100000|2020-05-06 13:35:00|768.5|761.2|768.6|761.5|772.4|765.5|767.5|760.8|282
1588772400000|2020-05-06 13:40:00|768.5|761.3|770.3|763.9|770.7|764|766.9|760.3|208
1588772700000|2020-05-06 13:45:00|770.9|763.8|768.3|762.7|772.3|766.2|766|760.9|232
1588773000000|2020-05-06 13:50:00|769.1|762.6|765.6|759.7|770.4|763.6|765.6|759.6|136
1588773300000|2020-05-06 13:55:00|767.7|761.4|768.2|761.5|768.5|762.5|763.8|758.5|157
1588773600000|2020-05-06 14:00:00|768.5|761.6|766.3|760.3|769.2|762.7|766|759.5|193
1588773900000|2020-05-06 14:05:00|768|761.6|765.5|759.6|769.3|763|765.1|759.3|145
1588774200000|2020-05-06 14:10:00|766.9|760.4|764.2|758|767.8|761.3|763.2|757.1|181
1588774500000|2020-05-06 14:15:00|764.8|758.6|765.5|759.5|767.9|761.4|763.4|757.2|161
1588774800000|2020-05-06 14:20:00|766.7|760.2|767.9|761.5|768.8|762.1|765.5|759.5|177
1588775100000|2020-05-06 14:25:00|766.5|760.7|766|759.1|767.9|763|763.6|758.2|114
1588775400000|2020-05-06 14:30:00|766.4|759.6|764.3|761.5|766.4|762.1|761.4|755.9|138
1588775700000|2020-05-06 14:35:00|764.2|761.4|760.1|757.3|765|762|759.6|756.3|130
1588776000000|2020-05-06 14:40:00|760.8|758|761.8|759|764.6|760|758.4|755.6|150
1588776300000|2020-05-06 14:45:00|762.4|759.6|765.7|762.9|767|764.2|761.6|758.1|150
1588776600000|2020-05-06 14:50:00|766.7|763.9|762.1|759.3|768.7|764|762|759.2|148
1588776900000|2020-05-06 14:55:00|763.1|760.3|760.8|757.3|764.8|760.7|760.3|756.8|150
1588777200000|2020-05-06 15:00:00|761.6|758.1|757.7|754.2|762.4|758.1|757.5|754|191
1588777500000|2020-05-06 15:05:00|758.8|755.3|756.6|753.1|761.4|756.4|754.6|751.1|167
1588777800000|2020-05-06 15:10:00|757.9|754.4|758.6|755.1|762.9|758.4|756.5|752.2|164
1588778100000|2020-05-06 15:15:00|759.2|757.4|756.9|753.4|759.5|757.7|755.9|752.6|190
1588778400000|2020-05-06 15:20:00|757.1|755.3|755.5|753.7|757.6|755.8|754.1|750.8|125
1588778700000|2020-05-06 15:25:00|756.4|754.6|757.9|754.4|758.4|754.9|755.5|752.1|112
1588779000000|2020-05-06 15:30:00|757.8|754.3|758.7|755.2|759.6|756.1|757.2|753.7|109
1588779300000|2020-05-06 15:35:00|759.1|755.6|757.5|754|759.3|755.8|756.4|750.7|110
1588779600000|2020-05-06 15:40:00|757.7|754.2|756.7|753.2|759.8|754.2|755.6|750.7|94
1588779900000|2020-05-06 15:45:00|756.4|752.9|757.9|754.4|757.9|754.4|754.8|750.1|119
1588780200000|2020-05-06 15:50:00|756.8|753.3|759.3|755.8|759.5|756|754.9|751.4|128
1588780500000|2020-05-06 15:55:00|759.5|756|758.9|755.4|761.7|756.1|757.8|753.4|89
1588780800000|2020-05-06 16:00:00|761.2|753.2|760.3|752.9|761.2|755.2|756.4|750.5|135
1588781100000|2020-05-06 16:05:00|760.5|752.5|756|752.5|760.5|754.8|754.9|750|128
1588781400000|2020-05-06 16:10:00|755.5|752|757.2|753.7|759|754.2|755.1|749.1|177
1588781700000|2020-05-06 16:15:00|758.9|750.9|756.6|753.1|758.9|753.1|755.5|749.2|139
1588782000000|2020-05-06 16:20:00|756.5|753|757.2|753.7|759.6|753.9|755.9|749.8|108
1588782300000|2020-05-06 16:25:00|758.4|751.2|758.7|755.2|760.3|755.2|755.7|749.4|113
1588782600000|2020-05-06 16:30:00|759.9|752.9|757.5|754|759.9|754.6|756.4|750.4|110
1588782900000|2020-05-06 16:35:00|759.5|751.5|758.5|755|761|755.4|757|750.9|87
1588783200000|2020-05-06 16:40:00|759.7|752.1|759.4|752|760.6|754.9|756.6|750.9|97
1588783500000|2020-05-06 16:45:00|757.5|754|757.8|754.3|759.7|754.4|756.1|749.9|126
1588783800000|2020-05-06 16:50:00|757|753.5|756.6|753.1|759.6|754.1|755.6|749.2|96
1588784100000|2020-05-06 16:55:00|756.7|753.2|759.1|751.1|760|754.5|755.4|749.4|134
1588784400000|2020-05-06 17:00:00|757|753.5|760.9|752.9|761.2|755.4|755.2|749.4|374
1588784700000|2020-05-06 17:05:00|758.5|755|758.9|755.4|761.8|755.9|757.4|751.9|96
1588785000000|2020-05-06 17:10:00|761.5|753.5|758.7|755.2|761.8|755.8|757.5|752.4|116
1588785300000|2020-05-06 17:15:00|760.1|752.7|759.9|752.7|761.3|755.6|757.3|751.4|97
1588785600000|2020-05-06 17:20:00|761.2|752.5|757.6|754.1|761.3|755.4|756.8|751.4|79
1588785900000|2020-05-06 17:25:00|757.3|753.8|759.3|755.8|761.8|756.1|757.3|751.6|76
1588786200000|2020-05-06 17:30:00|761.6|753.6|758.2|754.7|761.6|755.6|757.6|752.2|76
1588786500000|2020-05-06 17:35:00|758.7|755.2|759.7|752.5|760.3|755.6|756.9|751.3|117
1588786800000|2020-05-06 17:40:00|758|752.2|758.1|754.6|761|755.1|757.3|751.8|111
1588787100000|2020-05-06 17:45:00|758.3|754.8|757.2|753.7|760.9|755.4|757.1|752|89
1588787400000|2020-05-06 17:50:00|758.9|751.8|757.8|754.3|760.6|754.9|756.6|751.5|81
1588787700000|2020-05-06 17:55:00|760.1|752.1|757.5|754|761|755.7|757.1|751.6|70
1588788000000|2020-05-06 18:00:00|756.9|753.4|757.5|754|759.9|754.2|756.2|750.3|71
1588788300000|2020-05-06 18:05:00|756.5|753|758.1|754.6|758.7|754.6|756.5|750.9|61
1588788600000|2020-05-06 18:10:00|757.4|753.9|756.9|753.4|760.4|755|756.8|751.2|87
1588788900000|2020-05-06 18:15:00|757.1|753.6|758.2|754.7|760.6|754.9|756.5|751|64
1588789200000|2020-05-06 18:20:00|757.3|753.8|758.3|754.8|761.1|755.4|757.2|751.6|84
1588789500000|2020-05-06 18:25:00|759|751.7|757.7|754.2|760.9|755.3|757.5|751.7|62
1588789800000|2020-05-06 18:30:00|757.6|754.1|758.7|755.2|761.4|755.8|757.5|751.6|201
1588790100000|2020-05-06 18:35:00|759.3|752.1|758.6|755.1|761.3|755.8|757.6|751.8|148
1588790400000|2020-05-06 18:40:00|760.9|752.9|759.8|756.3|763.3|756.9|757.6|751.8|135
1588790700000|2020-05-06 18:45:00|758.9|755.4|759.6|756.1|760.5|756.3|758.2|752.5|58
1588791000000|2020-05-06 18:50:00|760.5|753.2|759.3|755.8|760.5|756.1|758.5|752.5|53
1588791300000|2020-05-06 18:55:00|760.2|752.8|758.5|755|760.4|756|757.7|752|61
1588791600000|2020-05-06 19:00:00|757.8|754.3|758.6|755.1|759.4|755.1|757.6|752.2|26
1588791900000|2020-05-06 19:05:00|759.3|752|759.3|755.8|760.2|755.8|757.6|752|40
1588792200000|2020-05-06 19:10:00|760.4|753|760.4|756.9|761.4|757.4|758.8|752.8|25
1588792500000|2020-05-06 19:15:00|761.2|753.7|760.2|756.7|761.6|756.9|759.2|752.8|23
1588792800000|2020-05-06 19:20:00|759.5|756|760.3|756.8|761.9|756.9|759.2|752.9|46
1588793100000|2020-05-06 19:25:00|760.2|756.7|761.1|757.6|762.8|757.7|759.4|753|65
1588793400000|2020-05-06 19:30:00|762.2|754.2|760.9|757.4|762.5|757.5|760.3|753.4|79
1588793700000|2020-05-06 19:35:00|762|754|761|757.5|762.5|757.6|760.2|754|76
1588794000000|2020-05-06 19:40:00|762.4|754.4|759.9|756.4|762.5|757.5|758.8|753|57
1588794300000|2020-05-06 19:45:00|761.4|753.4|759.4|755.9|761.6|756.5|758.6|752.3|107
1588794600000|2020-05-06 19:50:00|760.4|752.4|760.3|753|760.9|755.8|758.1|751.4|109
1588794900000|2020-05-06 19:55:00|758.5|755|760.4|752.4|760.7|755.6|758.2|751.2|58
1588795200000|2020-05-06 20:00:00|758.8|755.3|758.2|754.7|760.6|755.5|758.2|750.9|51
1588795500000|2020-05-06 20:05:00|759.6|751.6|758.3|754.8|760.1|755|757.7|751.1|53
1588795800000|2020-05-06 20:10:00|759.8|752.6|757.9|754.4|759.9|754.9|757.9|751.3|32
1588796100000|2020-05-06 20:15:00|759.3|751.3|758.1|754.6|759.7|754.6|758.1|751.3|8
1588796400000|2020-05-06 20:20:00|758|754.5|758.1|754.6|759.7|754.6|758|751.3|7
1588796700000|2020-05-06 20:25:00|758|754.5|758.9|755.4|760.2|755.4|758|752.2|16
1588797000000|2020-05-06 20:30:00|758.8|755.3|758|754.5|758.8|755.3|758|754.5|6
1588797300000|2020-05-06 20:35:00|758.1|754.6|758.6|755.1|758.8|755.3|758.1|754.6|10
1588797600000|2020-05-06 20:40:00|758.5|755|758.1|754.6|758.5|755|757.8|754.3|9
1588797900000|2020-05-06 20:45:00|757.9|754.4|756.7|753.2|757.9|754.4|756.3|752.8|37
1588798200000|2020-05-06 20:50:00|756.9|753.4|757|753.5|757.3|753.8|756.9|753.4|13
1588798500000|2020-05-06 20:55:00|757.1|753.6|758.7|751.4|759.1|753.8|756.9|751.4|18
1588802400000|2020-05-06 22:00:00|759.4|754.3|756.9|755.1|759.4|755.4|756.1|754.3|44
1588802700000|2020-05-06 22:05:00|757|755.2|756.5|754.7|757.8|755.2|755.6|749.8|38
1588803000000|2020-05-06 22:10:00|756.6|754.8|757.2|755.4|758|755.4|755.8|749.8|38
1588803300000|2020-05-06 22:15:00|758.1|750.2|756.7|754.9|759|755.5|756.1|750.2|31
1588803600000|2020-05-06 22:20:00|756.8|755|757|755.2|757|755.2|756|752.5|16
1588803900000|2020-05-06 22:25:00|756.3|752.8|754.8|751.3|759.2|755.1|754.3|748.5|94
1588804200000|2020-05-06 22:30:00|755.2|751.7|756.5|753|758.6|755.4|754.5|748.6|119
1588804500000|2020-05-06 22:35:00|756.8|755|757.7|750|760.2|756.1|755.9|749.7|65
1588804800000|2020-05-06 22:40:00|756.9|755.1|756.5|754.7|758.9|755.1|755.5|749.6|43
1588805100000|2020-05-06 22:45:00|755.5|752|757.2|753.7|759.5|755.6|755.5|749.7|80
1588805400000|2020-05-06 22:50:00|756.7|755.4|757|755.2|758|755.5|756.2|750|57
1588805700000|2020-05-06 22:55:00|756.3|752.8|756.3|752.8|757.7|755.3|755.7|749.8|28
1588806000000|2020-05-06 23:00:00|755.6|752.1|757.8|756|759.3|756.2|755.5|749.6|56
1588806300000|2020-05-06 23:05:00|757.4|755.6|758.1|756.3|759.9|756.7|756.5|750.2|54
1588806600000|2020-05-06 23:10:00|758.6|750.6|757.5|755.7|759.8|756.5|757.5|750.6|48
1588806900000|2020-05-06 23:15:00|758.8|750.8|758.3|756.5|760.2|756.8|757|750|56
1588807200000|2020-05-06 23:20:00|759.2|751.7|758.4|756.6|760.4|757|756.9|750.6|39
1588807500000|2020-05-06 23:25:00|758.1|756.3|758.3|756.5|758.4|756.6|758.1|756.3|4
1588807800000|2020-05-06 23:30:00|756.3|754.5|754.6|752.8|756.3|754.5|754.1|752.3|47
1588808100000|2020-05-06 23:35:00|754.9|753.1|755.2|753.4|755.4|753.6|754.2|752.4|60
1588808400000|2020-05-06 23:40:00|754.2|752.4|754.9|753.1|755.2|753.4|753.8|752|77
1588808700000|2020-05-06 23:45:00|754.4|752.6|755.3|753.5|755.3|753.5|754.1|752.3|90
1588809000000|2020-05-06 23:50:00|755.2|753.4|754.4|752.6|755.3|753.5|754|752.2|60
1588809300000|2020-05-06 23:55:00|754.9|753.1|754.6|752.8|755|753.2|753.8|752|46
1588809600000|2020-05-07 00:00:00|754.1|752.3|755.4|753.6|755.7|753.9|753.9|752.1|78
1588809900000|2020-05-07 00:05:00|755.3|753.5|755.6|753.8|755.9|754.1|754.9|753.1|87
1588810200000|2020-05-07 00:10:00|755|753.2|756.1|754.3|756.1|754.3|754.7|752.9|92
1588810500000|2020-05-07 00:15:00|755.8|754|756.1|754.3|761|755.5|755.6|753|101
1588810800000|2020-05-07 00:20:00|756|754.2|755.5|753.7|756.4|754.6|755|753.2|110
1588811100000|2020-05-07 00:25:00|755.2|753.4|756.3|754.5|756.3|754.5|754.2|752.4|85
1588811400000|2020-05-07 00:30:00|755.7|753.9|757.6|755.8|758.1|756.3|755.3|753.5|86
1588811700000|2020-05-07 00:35:00|757.2|755.4|757.9|756.1|758.3|756.5|757.1|755.3|67
1588812000000|2020-05-07 00:40:00|757.5|755.7|758.7|756.9|759.6|757.8|757.2|755.4|70
1588812300000|2020-05-07 00:45:00|758.9|757.1|759.9|758.1|760.3|758.5|758.5|756.7|134
1588812600000|2020-05-07 00:50:00|759.4|757.6|757.9|756.1|759.9|758.1|757.3|755.5|101
1588812900000|2020-05-07 00:55:00|757.3|755.5|758.4|756.6|758.4|756.6|756.8|755|76
1588813200000|2020-05-07 01:00:00|757.8|756|758|756.2|758.5|756.7|757.1|755.3|118
1588813500000|2020-05-07 01:05:00|757.7|755.9|757.2|755.4|757.7|755.9|756.1|754.3|85
1588813800000|2020-05-07 01:10:00|757.1|755.3|757.7|755.9|758.2|756.4|756.3|754.5|73
1588814100000|2020-05-07 01:15:00|758.2|756.4|758.7|756.9|759.4|757.6|757.2|755.4|61
1588814400000|2020-05-07 01:20:00|758.5|756.7|758.5|756.7|759.2|757.4|757.9|756.1|78
1588814700000|2020-05-07 01:25:00|758|756.2|758|756.2|758.9|757.1|756.9|755.1|75
1588815000000|2020-05-07 01:30:00|757.4|755.6|757.8|756|758.3|756.5|757.1|755.3|108
1588815300000|2020-05-07 01:35:00|758.1|756.3|758.1|756.3|758.9|756.8|757.4|755|64
1588815600000|2020-05-07 01:40:00|758.4|756.6|759.3|755.8|759.3|757.1|757.6|755.6|79
1588815900000|2020-05-07 01:45:00|759.4|755.9|758.7|756.9|759.5|757.7|757.7|755.5|49
1588816200000|2020-05-07 01:50:00|758.8|757|758.8|757|759.1|757.3|757.7|755.9|45
1588816500000|2020-05-07 01:55:00|758.1|756.3|758|756.2|758.8|757|757.2|755.4|69
1588816800000|2020-05-07 02:00:00|758.3|756.5|758.6|756.8|758.6|756.8|757.3|755.5|49
1588817100000|2020-05-07 02:05:00|757.9|756.1|758.6|756.8|758.6|756.8|757.7|755.9|36
1588817400000|2020-05-07 02:10:00|758.1|756.3|758.1|756.3|759.3|757.5|757.9|756.1|65
1588817700000|2020-05-07 02:15:00|758.4|756.6|757.4|755.6|758.9|757.1|757.1|755.3|55
1588818000000|2020-05-07 02:20:00|757.5|755.7|758.1|756.3|758.2|756.4|757.1|755.3|53
1588818300000|2020-05-07 02:25:00|758.2|756.4|758.4|756.6|758.4|756.6|757.1|755.3|58
1588818600000|2020-05-07 02:30:00|758|756.2|758.3|756.5|758.3|756.5|757.2|755.4|61
1588818900000|2020-05-07 02:35:00|758.7|756.9|759.3|757.5|759.5|757.7|758.1|756.3|38
1588819200000|2020-05-07 02:40:00|759.6|757.8|760.3|758.5|764.9|759.1|758.9|756.9|78
1588819500000|2020-05-07 02:45:00|760.1|758.3|760.6|758.8|761.9|760.1|759.9|758.1|80
1588819800000|2020-05-07 02:50:00|760.7|758.9|761.5|759.7|761.6|759.8|760.2|758.4|70
1588820100000|2020-05-07 02:55:00|761.6|759.8|761.5|759.7|761.9|760.1|760.6|758.8|71
1588820400000|2020-05-07 03:00:00|760.9|759.1|763.9|762.1|764.4|762.6|760.8|759|122
1588820700000|2020-05-07 03:05:00|762.2|760.4|764.7|761.2|768.2|764.6|762|758.3|105
1588821000000|2020-05-07 03:10:00|764.8|761.3|765.2|763.4|765.7|763.9|763.9|760.5|81
1588821300000|2020-05-07 03:15:00|764.2|760.7|765.9|764.1|766|764.2|764.2|760.7|35
1588821600000|2020-05-07 03:20:00|765.8|764|764.1|762.3|765.8|764|764.1|760.8|34
1588821900000|2020-05-07 03:25:00|764.4|762.6|765|763.2|765.3|763.5|763.8|760.7|33
1588822200000|2020-05-07 03:30:00|764.5|761|763.9|760.4|767.7|763|763.4|759.2|45
1588822500000|2020-05-07 03:35:00|763.5|761.7|765.3|763.5|765.3|763.5|762.9|760.3|55
1588822800000|2020-05-07 03:40:00|765.4|763.6|765|763.2|765.5|763.7|764.1|760.7|31
1588823100000|2020-05-07 03:45:00|764.1|760.6|765|763.2|765.2|763.2|764.1|760.6|8
1588823400000|2020-05-07 03:50:00|765.3|763.5|764.6|761.1|765.3|763.5|763.9|760.7|16
1588823700000|2020-05-07 03:55:00|764.9|761.4|765.6|763.8|765.7|763.8|764.5|761|45
1588824000000|2020-05-07 04:00:00|765.5|763.7|765.1|761.6|765.6|763.8|764.2|760.7|47
1588824300000|2020-05-07 04:05:00|765.2|761.7|765|763.2|765.4|763.4|763.9|760.6|32
1588824600000|2020-05-07 04:10:00|764.2|760.7|764.9|763.1|768.8|764.2|764.2|760.7|54
1588824900000|2020-05-07 04:15:00|765.2|763.4|765.9|764.1|766.2|764.3|764.7|761.5|38
1588825200000|2020-05-07 04:20:00|765.1|761.6|765.7|763.9|765.9|764|764.5|761.3|24
1588825500000|2020-05-07 04:25:00|765.3|761.8|765.9|764.1|766.3|764.4|764.8|761.5|61
1588825800000|2020-05-07 04:30:00|764.9|761.4|765.8|764|766|764|764.8|761.3|34
1588826100000|2020-05-07 04:35:00|765.3|761.8|766.1|764.3|766.4|764.4|765|761.5|24
1588826400000|2020-05-07 04:40:00|765.3|761.8|766.1|764.3|766.1|764.3|764.9|761.4|31
1588826700000|2020-05-07 04:45:00|765.5|762|765.8|764|766.1|764.1|765|761.5|35
1588827000000|2020-05-07 04:50:00|765.1|761.6|765.7|763.9|765.9|763.9|765.1|761.6|7
1588827300000|2020-05-07 04:55:00|764.9|761.4|765|761.5|765.9|764|764.9|761.4|10
1588827600000|2020-05-07 05:00:00|765.6|763.8|765.6|763.8|765.9|763.9|764.7|761.2|27
1588827900000|2020-05-07 05:05:00|765.5|763.7|764.7|762.9|765.5|763.7|763.5|760.4|46
1588828200000|2020-05-07 05:10:00|764.6|762.8|765.3|763.5|765.4|763.6|763.5|760.1|85
1588828500000|2020-05-07 05:15:00|764.1|762.3|765.3|763.5|765.3|763.5|764.1|760.9|27
1588828800000|2020-05-07 05:20:00|765.2|763.4|764.9|761.4|765.7|763.9|764.4|760.9|30
1588829100000|2020-05-07 05:25:00|765.3|763.5|765.1|763.3|765.8|763.9|764|761|71
1588829400000|2020-05-07 05:30:00|765|763.2|765.5|762|765.7|763.8|763.6|760.1|78
1588829700000|2020-05-07 05:35:00|765.4|763.6|765.3|763.5|768.6|763.6|764.1|760.6|23
1588830000000|2020-05-07 05:40:00|765.4|763.6|765|763.2|765.6|763.7|764|760.7|55
1588830300000|2020-05-07 05:45:00|764.3|760.8|763.8|760.3|765.3|763.5|763.2|760.1|52
1588830600000|2020-05-07 05:50:00|764.3|762.5|762.7|759.2|764.3|762.5|761.9|758.4|67
1588830900000|2020-05-07 05:55:00|762.8|759.3|762.8|761|763.4|761.6|761.4|758.2|98
1588831200000|2020-05-07 06:00:00|763.4|756.4|764.3|760.8|767.3|763|761.9|756.4|157
1588831500000|2020-05-07 06:05:00|764.4|760.9|763.5|760|768.2|763.5|763.2|759.7|126
1588831800000|2020-05-07 06:10:00|763.6|760.1|763.4|759.9|766.9|762.7|761.8|758.6|133
1588832100000|2020-05-07 06:15:00|763.9|760.4|762.1|760.3|766.7|762.1|761.1|757.8|122
1588832400000|2020-05-07 06:20:00|761.7|758.2|761.2|757.7|765|760.5|760.1|755.3|72
1588832700000|2020-05-07 06:25:00|760.9|757.4|762.3|758.8|762.3|760.3|760.4|757.2|48
1588833000000|2020-05-07 06:30:00|761.7|758.2|761|759.2|762.4|760.4|760.3|756.8|74
1588833300000|2020-05-07 06:35:00|760.7|757.2|760.8|757.3|765.2|760.5|760|756.5|139
1588833600000|2020-05-07 06:40:00|760.5|757|759.7|756.2|765.2|761.1|759.6|756.1|167
1588833900000|2020-05-07 06:45:00|760.2|756.7|761.2|757.7|762|759.8|759.4|754.4|149
1588834200000|2020-05-07 06:50:00|761.4|757.9|761.8|760|762.1|760.2|760.3|756.8|76
1588834500000|2020-05-07 06:55:00|761.3|757.8|761.5|759.7|761.8|760|760.6|757.1|24
1588834800000|2020-05-07 07:00:00|760.7|757.2|762.5|760.7|764.3|760.8|760.5|756.1|96
1588835100000|2020-05-07 07:05:00|765.3|757.4|763|759.5|766.4|762.3|762.1|757.4|66
1588835400000|2020-05-07 07:10:00|763.1|759.6|763.6|761.8|763.9|761.8|761.5|758|70
1588835700000|2020-05-07 07:15:00|763.1|759.6|763.5|760|765.6|763.5|762.9|759.4|135
1588836000000|2020-05-07 07:20:00|763.9|760.4|763|759.5|764.4|762.6|762.2|758.7|91
1588836300000|2020-05-07 07:25:00|763.9|760.4|763.6|761.8|764.2|762.4|762.1|758.6|99
1588836600000|2020-05-07 07:30:00|762.5|759|764.6|762.8|765.1|763.2|762.2|758.7|104
1588836900000|2020-05-07 07:35:00|764.8|763|764.1|762.3|764.8|763|762.9|759.4|65
1588837200000|2020-05-07 07:40:00|763.8|760.3|765|761.5|765|763|763.2|759.7|75
1588837500000|2020-05-07 07:45:00|765.1|761.6|761.5|758|765.1|762.8|760.5|757|152
1588837800000|2020-05-07 07:50:00|762.4|760.6|759|755.5|763.2|761.4|757.8|755|103
1588838100000|2020-05-07 07:55:00|758.1|756.3|758.4|754.9|759.2|756.6|757.5|754.8|72
1588838400000|2020-05-07 08:00:00|757.7|755.9|757.1|755.3|759.6|756.6|755.8|752.9|108
1588838700000|2020-05-07 08:05:00|757.6|754.1|757.7|755.9|758.6|756.1|756.9|754.1|73
1588839000000|2020-05-07 08:10:00|758.3|754.8|758.7|755.2|758.7|756.3|757.1|754.3|37
1588839300000|2020-05-07 08:15:00|758.8|755.3|759.6|757.8|760.5|757.8|757.9|755.3|77
1588839600000|2020-05-07 08:20:00|760.5|757|761.2|759.4|762.6|759.8|759.8|757|62
1588839900000|2020-05-07 08:25:00|762.1|758.6|760.6|758.8|762.4|759.6|760.6|757.9|53
1588840200000|2020-05-07 08:30:00|761.4|757.9|762.7|760.9|763|761.1|760.7|757.3|105
1588840500000|2020-05-07 08:35:00|762|758.5|761.2|757.7|763.4|761.6|761.2|757.7|76
1588840800000|2020-05-07 08:40:00|761.1|757.6|762.2|760.4|762.5|760.6|760.5|757|98
1588841100000|2020-05-07 08:45:00|761.8|758.3|756.4|752.9|762.5|760.4|755.2|752.4|190
1588841400000|2020-05-07 08:50:00|756.3|752.8|755.8|752.3|756.5|753.8|754.8|752.2|56
1588841700000|2020-05-07 08:55:00|754.8|753|755.9|752.4|756.7|754.1|754.8|752.1|74
1588842000000|2020-05-07 09:00:00|756|752.5|755.6|753.8|756.7|754.1|755.1|752.5|60
1588842300000|2020-05-07 09:05:00|756.4|752.9|755.6|753.8|756.8|754.2|755.5|752.8|30
1588842600000|2020-05-07 09:10:00|756.5|753|757.4|755.6|758.1|755.7|755.4|752.8|89
1588842900000|2020-05-07 09:15:00|758|754.5|757|755.2|758.6|756.1|757|754.4|33
1588843200000|2020-05-07 09:20:00|757.5|754|756.6|754.8|757.6|755|756.4|753.6|17
1588843500000|2020-05-07 09:25:00|756.5|754.7|757.7|754.2|758.7|756.2|756.4|753.5|66
1588843800000|2020-05-07 09:30:00|757.6|754.1|757.2|755.4|758.1|755.6|756.1|753.3|86
1588844100000|2020-05-07 09:35:00|758|754.5|757.2|755.4|758.7|756.1|756.9|754.1|91
1588844400000|2020-05-07 09:40:00|757.9|754.4|758.2|756.4|758.9|756.4|757.2|754.3|62
1588844700000|2020-05-07 09:45:00|758.9|755.4|758.3|754.8|758.9|756.4|757.5|754.6|47
1588845000000|2020-05-07 09:50:00|758.4|754.9|759|757.2|759.9|757.2|757.5|754.7|47
1588845300000|2020-05-07 09:55:00|759.9|756.4|759.7|757.9|760.9|758.2|758.9|756.2|65
1588845600000|2020-05-07 10:00:00|760.7|757.2|757.9|756.1|761.4|758.4|757.9|755.3|71
1588845900000|2020-05-07 10:05:00|758.9|755.4|758.2|756.4|759|756.5|757.9|754.6|59
1588846200000|2020-05-07 10:10:00|758.1|754.7|758.6|755.1|758.6|756.5|757.9|754.4|37
1588846500000|2020-05-07 10:15:00|758.8|755.3|759.4|755.9|760.5|758.2|758.3|754.8|51
1588846800000|2020-05-07 10:20:00|759.2|757.6|757.6|755.8|759.2|757.6|757.5|754.1|58
1588847100000|2020-05-07 10:25:00|757.2|755.4|757.8|754.3|758.6|756|756.7|753.2|79
1588847400000|2020-05-07 10:30:00|757.2|753.7|757.7|755.9|759.8|757.3|757.2|753.7|67
1588847700000|2020-05-07 10:35:00|758.3|754.8|758.3|754.8|758.5|756.3|757.9|754.7|19
1588848000000|2020-05-07 10:40:00|757.9|756.1|757.3|753.8|758.3|756.1|756.9|753.5|62
1588848300000|2020-05-07 10:45:00|757.5|754|756.3|754.5|757.7|755.3|756.1|752.6|50
1588848600000|2020-05-07 10:50:00|756.4|754.6|757|755.2|757.4|755.2|755.7|752.4|53
1588848900000|2020-05-07 10:55:00|757.3|755.5|754.7|752.9|757.3|755.5|754.7|751.7|49
1588849200000|2020-05-07 11:00:00|755.3|751.8|755.2|751.7|755.3|753.1|754.4|750.9|60
1588849500000|2020-05-07 11:05:00|754.7|752.9|757|753.5|757.7|754.8|754.6|751.1|92
1588849800000|2020-05-07 11:10:00|756.7|754.9|755.9|754.1|757.2|754.9|755.8|752.4|68
1588850100000|2020-05-07 11:15:00|756.4|752.9|756.3|754.5|757.2|754.9|756.1|752.6|55
1588850400000|2020-05-07 11:20:00|756.7|753.2|756.4|754.6|757.3|755|756|752.9|59
1588850700000|2020-05-07 11:25:00|756.5|754.7|756.7|754.9|757.4|755.2|756.1|753|48
1588851000000|2020-05-07 11:30:00|757|753.5|757.3|755.5|757.9|755.8|756|752.8|69
1588851300000|2020-05-07 11:35:00|757.4|753.9|756.5|754.7|757.8|755.5|756.5|753|41
1588851600000|2020-05-07 11:40:00|756.6|754.8|756|754.2|756.7|754.8|755.6|752.1|47
1588851900000|2020-05-07 11:45:00|756.1|752.6|755.7|752.2|756.3|754.2|755.2|751.7|68
1588852200000|2020-05-07 11:50:00|756|752.5|755.6|753.8|756.6|754.2|755.5|752|45
1588852500000|2020-05-07 11:55:00|756|752.5|757.9|754.4|758.5|756.3|755.6|752.1|110
1588852800000|2020-05-07 12:00:00|757.6|754.1|757.9|756.1|759|756.1|756.2|752.7|78
1588853100000|2020-05-07 12:05:00|757.8|756|758.4|756.6|760.1|756.6|756.5|753.4|77
1588853400000|2020-05-07 12:10:00|757.7|754.2|758.6|756.8|759.5|757.5|757.2|753.7|93
1588853700000|2020-05-07 12:15:00|758.5|755|759.8|756.3|761.3|759.2|758.2|754.7|116
1588854000000|2020-05-07 12:20:00|760.5|757|761.3|759.5|762.1|760.2|759.5|756|127
1588854300000|2020-05-07 12:25:00|760.8|757.3|759.6|756.1|762.2|760.4|758.8|752.5|119
1588854600000|2020-05-07 12:30:00|759.5|756|758.3|754.8|761.3|757.8|757.4|752.6|184
1588854900000|2020-05-07 12:35:00|757.6|754.1|759.2|755.7|759.5|757.7|757.4|753.9|139
1588855200000|2020-05-07 12:40:00|759.5|756|760.5|758.7|760.6|758.8|758.1|754.6|102
1588855500000|2020-05-07 12:45:00|760|756.5|757.9|756.1|760.6|758.8|757.6|754.5|124
1588855800000|2020-05-07 12:50:00|758.9|757.1|760|756.5|760.6|758.6|757.5|754.4|146
1588856100000|2020-05-07 12:55:00|760.3|756.8|759.8|756.3|760.8|759|758.1|754.6|191
1588856400000|2020-05-07 13:00:00|759.6|756.1|758.3|754.8|761|758.3|757.6|754.3|193
1588856700000|2020-05-07 13:05:00|759.1|757.3|757.8|754.3|759.8|757.9|757.3|753.8|156
1588857000000|2020-05-07 13:10:00|757.5|754|759.1|755.6|759.7|757.9|757.4|753.9|174
1588857300000|2020-05-07 13:15:00|758.3|754.8|758|754.5|759.6|757.8|757.6|754.1|150
1588857600000|2020-05-07 13:20:00|757.8|754.3|755.9|752.4|758.9|757.1|755.6|752.1|177
1588857900000|2020-05-07 13:25:00|756.8|755|757.7|755.9|757.7|755.9|754.2|750.9|169
1588858200000|2020-05-07 13:30:00|757.2|753.7|758.9|755.4|759.9|757.1|755.3|752.4|229
1588858500000|2020-05-07 13:35:00|758.1|756.3|756.7|753.2|758.9|756.3|754.5|751.9|188
1588858800000|2020-05-07 13:40:00|755.9|754.1|757.7|755.9|758.6|755.9|755.4|752.7|146
1588859100000|2020-05-07 13:45:00|757.6|755.8|755.9|754.1|759.3|756.4|755.9|753.3|130
1588859400000|2020-05-07 13:50:00|756.3|752.8|759.2|755.7|760|757.2|755.1|752.4|124
1588859700000|2020-05-07 13:55:00|759.4|755.9|760.8|757.3|761.7|759|758.4|755.7|172
1588860000000|2020-05-07 14:00:00|760.6|757.1|758.4|754.9|763.3|760.2|757.5|754.7|229
1588860300000|2020-05-07 14:05:00|758.7|755.2|759|755.5|759.2|756.6|756.8|754|113
1588860600000|2020-05-07 14:10:00|758.8|755.3|759.4|755.9|759.7|757.1|757.6|754.2|110
1588860900000|2020-05-07 14:15:00|759.5|756|759.3|755.8|759.9|757.1|757.7|754.9|147
1588861200000|2020-05-07 14:20:00|759.5|756|760.3|756.8|760.4|757.7|758.5|755.8|119
1588861500000|2020-05-07 14:25:00|760.1|756.6|759.7|757.9|761.6|758.9|758.9|756.2|159
1588861800000|2020-05-07 14:30:00|760.8|757.3|761.2|759.4|762|759.4|759.3|756.5|152
1588862100000|2020-05-07 14:35:00|762|758.5|760|756.5|762.5|759.7|759.4|756.4|134
1588862400000|2020-05-07 14:40:00|759.9|756.4|760.3|756.8|761.4|758.6|759.2|756.4|115
1588862700000|2020-05-07 14:45:00|760.5|757|758.5|755|760.5|757.8|757.6|754.9|129
1588863000000|2020-05-07 14:50:00|758.2|754.7|758.4|754.9|758.9|756.2|756.4|753.8|145
1588863300000|2020-05-07 14:55:00|757.5|755.7|758.1|754.6|758.8|756|756.7|754.1|98
1588863600000|2020-05-07 15:00:00|758.2|754.7|756.9|755.1|759|756.2|756.9|754.5|45
1588863900000|2020-05-07 15:05:00|758.1|754.6|757.5|755.7|758.8|756.2|756|753.3|126
1588864200000|2020-05-07 15:10:00|758.4|754.9|756.7|754.9|758.7|756.1|756.5|753.8|44
1588864500000|2020-05-07 15:15:00|758|754.5|759.3|755.8|759.5|756.8|757.3|754.4|86
1588864800000|2020-05-07 15:20:00|759.4|755.9|761.3|757.8|762.7|759.2|758.8|755.4|107
1588865100000|2020-05-07 15:25:00|761.5|758|761.7|758.2|762.8|759.3|761|757.5|100
1588865400000|2020-05-07 15:30:00|761.9|758.4|762.5|759|762.7|760|761|758.3|88
1588865700000|2020-05-07 15:35:00|762.6|759.1|764|760.5|764.4|762.1|761.5|758.8|121
1588866000000|2020-05-07 15:40:00|763.5|761.7|767|763.5|767.6|765|763.5|760.3|162
1588866300000|2020-05-07 15:45:00|767.2|763.7|770.3|766.8|772.5|770|765.8|763.7|230
1588866600000|2020-05-07 15:50:00|770.4|766.9|770.1|766.6|771.5|768.8|768.3|765.6|179
1588866900000|2020-05-07 15:55:00|769|767.2|768.7|766.9|771.9|769.2|768.7|766|139
1588867200000|2020-05-07 16:00:00|769.6|766.1|767.5|765.7|770.3|767.4|767.2|764.3|167
1588867500000|2020-05-07 16:05:00|767.6|765.8|767.3|765.5|769.2|766.3|767.3|764.8|59
1588867800000|2020-05-07 16:10:00|768.4|764.9|769.3|765.8|769.3|766.4|767.3|764.6|69
1588868100000|2020-05-07 16:15:00|768.3|766.5|768.1|766.3|769.9|767|767.8|765|107
1588868400000|2020-05-07 16:20:00|768|766.2|767.8|766|769|766.2|767.3|764.7|63
1588868700000|2020-05-07 16:25:00|768.6|765.1|766.9|765.1|768.7|766|766.6|764.1|69
1588869000000|2020-05-07 16:30:00|767|765.2|770.4|766.9|771|768.3|767|764.8|125
1588869300000|2020-05-07 16:35:00|769.5|767.7|769.9|766.4|770.7|767.8|768.7|765.8|73
1588869600000|2020-05-07 16:40:00|770|766.5|770.7|767.2|771.1|768.5|768.8|766.1|121
1588869900000|2020-05-07 16:45:00|770.5|767|768.4|766.6|771|768.4|768.3|765.3|125
1588870200000|2020-05-07 16:50:00|768.3|766.5|768|766.2|769.9|767.3|767.4|764.7|91
1588870500000|2020-05-07 16:55:00|768.8|765.3|770.3|768.5|771.3|768.5|768.4|765.3|91
1588870800000|2020-05-07 17:00:00|771.2|767.7|771.9|768.4|772.2|769.6|769.9|766.4|271
1588871100000|2020-05-07 17:05:00|772|768.5|768.6|766.8|772.1|769.3|768.2|766.4|164
1588871400000|2020-05-07 17:10:00|771.3|767.8|768.4|766.6|771.3|767.8|767.7|765.8|95
1588871700000|2020-05-07 17:15:00|770.8|767.3|767.7|765.9|771.1|767.6|767.7|765.9|96
1588872000000|2020-05-07 17:20:00|770.3|766.8|767.9|766.1|771|767.5|767|765.1|126
1588872300000|2020-05-07 17:25:00|770|766.5|771.3|767.8|772.1|768.6|767.8|766|136
1588872600000|2020-05-07 17:30:00|768.4|766.6|768.3|766.5|771.5|768|768|766.2|113
1588872900000|2020-05-07 17:35:00|770.5|767|770.5|768.7|773.8|770.3|768.3|766.5|157
1588873200000|2020-05-07 17:40:00|772.9|769.4|771.2|769.4|774.2|770.7|770|768.2|158
1588873500000|2020-05-07 17:45:00|773.8|770.3|770.7|768.9|774.2|770.7|770.6|768.8|110
1588873800000|2020-05-07 17:50:00|773.1|769.6|773.7|770.2|774|770.5|770.3|768.5|107
1588874100000|2020-05-07 17:55:00|772.8|769.3|773.3|769.8|774.3|770.8|770.5|768.7|102
1588874400000|2020-05-07 18:00:00|771.2|769.4|769.5|767.7|774.4|771|769.4|767.6|154
1588874700000|2020-05-07 18:05:00|771.8|768.3|771.5|768|773.5|770|769.5|767.6|99
1588875000000|2020-05-07 18:10:00|769.8|767.7|773.4|769.9|773.4|769.9|769|767.2|136
1588875300000|2020-05-07 18:15:00|772.8|769.3|770.7|767.2|773.3|769.8|769|767.2|117
1588875600000|2020-05-07 18:20:00|769.1|767.3|769|767.2|772.1|768.6|768.4|766.6|137
1588875900000|2020-05-07 18:25:00|772|768.5|770.5|767|772|768.5|768.8|767|68
1588876200000|2020-05-07 18:30:00|768.9|767.1|770.4|766.9|771.7|768.2|767.8|766|133
1588876500000|2020-05-07 18:35:00|770.2|766.7|764.9|763.1|773.6|767.7|764.3|762.5|113
1588876800000|2020-05-07 18:40:00|764.5|762.7|765.4|763.6|765.6|763.8|764.5|762.7|28
1588877100000|2020-05-07 18:45:00|765.5|763.7|765.1|763.3|765.5|763.7|764.2|762.4|26
1588877400000|2020-05-07 18:50:00|765.2|763.4|766.1|764.3|766.1|764.3|764.9|763.1|35
1588877700000|2020-05-07 18:55:00|766|764.2|766.7|764.9|766.7|764.9|766|764.2|18
1588878000000|2020-05-07 19:00:00|766.6|764.8|767|765.2|767.1|765.3|765.5|763.7|43
1588878300000|2020-05-07 19:05:00|766.7|764.9|767.2|765.4|768|766.2|766.4|764.6|29
1588878600000|2020-05-07 19:10:00|766.9|765.1|766.5|764.7|767.2|765.4|766.3|764.5|25
1588878900000|2020-05-07 19:15:00|766.4|764.6|766.3|764.5|766.8|765|765.8|764|24
1588879200000|2020-05-07 19:20:00|766.2|764.4|765.9|764.1|766.4|764.6|765.8|764|19
1588879500000|2020-05-07 19:25:00|766|764.2|766.9|765.1|767|765.2|766|764.2|13
1588879800000|2020-05-07 19:30:00|767|765.2|765.7|763.9|767|765.2|765.6|763.8|21
1588880100000|2020-05-07 19:35:00|766|764.2|765.5|763.7|766.3|764.5|765.3|763.5|29
1588880400000|2020-05-07 19:40:00|765.4|763.6|765.3|763.5|766|764.2|765|763.2|34
1588880700000|2020-05-07 19:45:00|765.4|763.6|765|763.2|765.6|763.8|764.9|763.1|29
1588881000000|2020-05-07 19:50:00|764.9|763.1|765|763.2|768.1|764.6|764.8|763|44
1588881300000|2020-05-07 19:55:00|764.9|763.1|766.8|763.3|766.8|763.9|764.9|763.1|31
1588881600000|2020-05-07 20:00:00|767|763.5|767.3|763.8|767.4|763.9|767|763.5|10
1588881900000|2020-05-07 20:05:00|767.4|763.9|768.3|764.8|768.8|765.3|767.4|763.9|35
1588882200000|2020-05-07 20:10:00|768.4|764.9|768.8|765.3|769.1|765.6|768.2|764.7|17
1588882500000|2020-05-07 20:15:00|768.7|765.2|768.9|765.4|768.9|765.4|768.4|764.9|12
1588882800000|2020-05-07 20:20:00|769|765.5|768.7|765.2|769|765.5|768.2|764.7|19
1588883100000|2020-05-07 20:25:00|768.8|765.3|768.6|765.1|768.8|765.3|768.6|765.1|5
1588883400000|2020-05-07 20:30:00|768.7|765.2|768.1|764.6|769|765.5|768.1|764.6|14
1588883700000|2020-05-07 20:35:00|768.2|764.7|768.3|764.8|768.3|764.8|768.2|764.7|2
1588884000000|2020-05-07 20:40:00|768.4|764.9|768.6|765.1|769|765.5|768.4|764.9|11
1588884300000|2020-05-07 20:45:00|768.7|765.2|767.8|764.3|768.8|765.3|767.5|764|29
1588884600000|2020-05-07 20:50:00|768|764.5|768.2|764.7|768.2|764.7|767.8|764.3|14
1588884900000|2020-05-07 20:55:00|768.3|764.8|769|765.5|769.1|765.6|768.2|764.7|22
1588888800000|2020-05-07 22:00:00|771.7|763.7|768.7|765.2|771.7|766.4|767.5|763.1|33
1588889100000|2020-05-07 22:05:00|768.6|765.1|767.5|764|768.7|765.2|767.5|764|23
1588889400000|2020-05-07 22:10:00|767.4|763.9|767|763.5|767.4|763.9|767|763.5|14
1588889700000|2020-05-07 22:15:00|767.1|763.6|767.5|764|767.8|764.3|766.9|763.4|26
1588890000000|2020-05-07 22:20:00|767.4|763.9|768.2|764.7|768.2|764.7|767.1|763.6|19
1588890300000|2020-05-07 22:25:00|768.3|764.8|768.7|765.2|768.7|765.2|768.3|764.8|5
1588890600000|2020-05-07 22:30:00|768.9|765.4|769.6|766.1|769.7|766.2|768.9|765.4|9
1588890900000|2020-05-07 22:35:00|769.5|766|769.2|765.7|769.9|766.4|769.2|765.7|20
1588891200000|2020-05-07 22:40:00|769.3|765.8|768.6|765.1|769.6|766.1|768.6|765.1|22
1588891500000|2020-05-07 22:45:00|768.5|765|767.8|764.3|768.6|765.1|767.2|763.7|21
1588891800000|2020-05-07 22:50:00|767.7|764.2|768|764.5|768.1|764.6|767.7|764.2|12
1588892100000|2020-05-07 22:55:00|767.9|764.4|768.2|764.7|768.3|764.8|767.6|764.1|11
1588892400000|2020-05-07 23:00:00|768.3|764.8|767.5|764|768.8|765.3|767.5|764|25
1588892700000|2020-05-07 23:05:00|767.6|764.1|767.8|764.3|767.8|764.3|767.5|764|9
1588893000000|2020-05-07 23:10:00|767.7|764.2|767.9|764.4|768|764.5|767.7|764.2|19
1588893300000|2020-05-07 23:15:00|767.5|764|767.5|764|767.5|764|767.5|764|1
1588893600000|2020-05-07 23:20:00|767.4|763.9|767.1|763.6|767.4|763.9|767.1|763.6|3
1588893900000|2020-05-07 23:25:00|767.2|763.7|767|763.5|767.2|763.7|766.8|763.3|8
1588894200000|2020-05-07 23:30:00|766.9|763.4|767.2|763.7|767.4|763.9|766.9|763.4|12
1588894500000|2020-05-07 23:35:00|767.3|763.8|767.8|764.3|768.1|764.6|767.2|763.7|11
1588894800000|2020-05-07 23:40:00|767.7|764.2|768.1|764.6|768.1|764.6|767.7|764.2|2
1588895100000|2020-05-07 23:45:00|768.2|764.7|767.7|764.2|768.2|764.7|767.6|764.1|10
1588895400000|2020-05-07 23:50:00|767.6|764.1|768.8|765.3|768.9|765.4|767.6|764.1|31
1588895700000|2020-05-07 23:55:00|769|765.5|769.4|765.9|770.1|766.6|769|765.5|29
1588896000000|2020-05-08 00:00:00|769.5|766|770.4|766.9|770.4|766.9|769|765.5|38
1588896300000|2020-05-08 00:05:00|770.3|766.8|769.1|765.6|770.3|766.8|768.9|765.4|25
1588896600000|2020-05-08 00:10:00|769|765.5|768.9|765.4|769.2|765.7|768.7|765.2|21
1588896900000|2020-05-08 00:15:00|768.7|765.2|768.6|765.1|768.9|765.4|768.3|764.8|20
1588897200000|2020-05-08 00:20:00|768.5|765|768|764.5|768.6|765.1|768|764.5|17
1588897500000|2020-05-08 00:25:00|768.1|764.6|767.5|764|768.3|764.8|767.5|764|20
1588897800000|2020-05-08 00:30:00|767.6|764.1|768.3|764.8|768.3|764.8|767.5|764|14
1588898100000|2020-05-08 00:35:00|768.1|764.6|769.8|766.3|770|766.5|768.1|764.6|13
1588898400000|2020-05-08 00:40:00|769.7|766.2|770.4|766.9|770.5|767|769.4|765.9|26
1588898700000|2020-05-08 00:45:00|770.3|766.8|771|767.5|771|767.5|770.2|766.7|8
1588899000000|2020-05-08 00:50:00|771.1|767.6|770.7|767.2|771.5|768|770.7|767.2|22
1588899300000|2020-05-08 00:55:00|770.6|767.1|771.7|768.2|772.1|768.6|770.6|767.1|22
1588899600000|2020-05-08 01:00:00|771.8|768.3|773.5|770|774.9|771.4|771.7|768.2|52
1588899900000|2020-05-08 01:05:00|773.4|769.9|777.3|773.8|777.5|774|773.2|769.7|60
1588900200000|2020-05-08 01:10:00|777.4|773.9|776.6|773.1|777.7|774.2|774.9|771.4|60
1588900500000|2020-05-08 01:15:00|776.5|773|775.7|772.2|777.3|773.8|775.7|772.2|48
1588900800000|2020-05-08 01:20:00|775.8|772.3|773.7|770.2|777.3|773.8|773|769.5|64
1588901100000|2020-05-08 01:25:00|773.8|770.3|774.4|770.9|774.9|771.4|773.8|770.3|32
1588901400000|2020-05-08 01:30:00|774.2|770.7|772.9|769.4|774.5|771|772.8|769.3|29
1588901700000|2020-05-08 01:35:00|773|769.5|773.9|770.4|774|770.5|772.9|769.4|33
1588902000000|2020-05-08 01:40:00|774|770.5|774.3|770.8|774.7|771.2|773.5|770|60
1588902300000|2020-05-08 01:45:00|774.2|770.7|775|771.5|775.6|772.1|774|770.5|30
1588902600000|2020-05-08 01:50:00|775.1|771.6|774.4|770.9|775.4|771.9|774.3|770.8|21
1588902900000|2020-05-08 01:55:00|774.2|770.7|773.6|770.1|774.2|770.7|773.6|770.1|20
1588903200000|2020-05-08 02:00:00|773.7|770.2|773.1|769.6|773.8|770.3|772.4|768.9|21
1588903500000|2020-05-08 02:05:00|773|769.5|771.9|768.4|773|769.7|771|767.5|19
1588903800000|2020-05-08 02:10:00|772|768.5|771.5|768|772.5|769|771.3|767.8|11
1588904100000|2020-05-08 02:15:00|771.7|768.2|772.5|769|772.6|769.1|771.7|768.2|10
1588904400000|2020-05-08 02:20:00|772.4|768.9|774.5|771|774.5|771|771.7|768.2|42
1588904700000|2020-05-08 02:25:00|774.2|770.7|774.5|771|774.5|771|774.2|770.7|12
1588905000000|2020-05-08 02:30:00|774.6|771.1|774.8|771.3|775.2|771.7|774.4|770.9|20
1588905300000|2020-05-08 02:35:00|774.7|771.2|774.9|771.4|774.9|771.4|774.1|770.6|11
1588905600000|2020-05-08 02:40:00|775|771.5|775.3|771.8|775.3|771.8|774.9|771.4|8
1588905900000|2020-05-08 02:45:00|775.2|771.7|775.1|771.6|775.6|772.1|775.1|771.6|15
1588906200000|2020-05-08 02:50:00|775|771.5|774.3|770.8|775|771.5|774|770.5|19
1588906500000|2020-05-08 02:55:00|774.7|771.2|774.4|770.9|774.9|771.4|774.4|770.9|12
1588906800000|2020-05-08 03:00:00|774.5|771|774.2|770.7|774.5|771|774.2|770.7|10
1588907100000|2020-05-08 03:05:00|774.3|770.8|774.7|771.2|774.7|771.2|774.2|770.7|8
1588907400000|2020-05-08 03:10:00|774.6|771.1|773.8|770.3|774.7|771.2|773.8|770.3|23
1588907700000|2020-05-08 03:15:00|773.7|770.2|773|769.5|773.7|770.2|772.9|769.4|12
1588908000000|2020-05-08 03:20:00|773.2|769.7|773.3|769.8|773.4|769.9|773.1|769.6|8
1588908300000|2020-05-08 03:25:00|773.2|769.7|773.4|769.9|773.4|769.9|773.2|769.7|2
1588908600000|2020-05-08 03:30:00|773.3|769.8|773.3|769.8|773.3|769.8|773|769.5|12
1588908900000|2020-05-08 03:35:00|772.5|769|772.4|768.9|772.5|769|772.2|768.7|7
1588909200000|2020-05-08 03:40:00|772.5|769|772.4|768.9|772.7|769.2|772.1|768.6|19
1588909500000|2020-05-08 03:45:00|772.5|769|772.5|769|772.7|769.2|772.5|769|5
1588909800000|2020-05-08 03:50:00|772.6|769.1|772.4|768.9|772.6|769.1|772.3|768.8|4
1588910100000|2020-05-08 03:55:00|772.5|769|772.3|768.8|772.7|769.2|772.3|768.8|16
1588910400000|2020-05-08 04:00:00|772.4|768.9|772.1|768.6|772.4|768.9|772|768.5|7
1588910700000|2020-05-08 04:05:00|772.4|768.9|772.4|768.9|772.4|768.9|772.4|768.9|1
1588911300000|2020-05-08 04:15:00|772.5|769|771.9|768.4|772.6|769.1|771.9|768.4|22
1588911600000|2020-05-08 04:20:00|772|768.5|771.6|768.1|772.1|768.6|771.4|767.9|13
1588911900000|2020-05-08 04:25:00|771.7|768.2|771.5|768|771.9|768.4|771.5|768|6
1588912200000|2020-05-08 04:30:00|771.3|767.8|771.5|768|772|768.5|771.2|767.7|26
1588912500000|2020-05-08 04:35:00|771.4|767.9|771.6|768.1|771.9|768.4|771.4|767.9|19
1588912800000|2020-05-08 04:40:00|771.7|768.2|771.5|768|771.7|768.2|771.5|768|3
1588913100000|2020-05-08 04:45:00|771.3|767.8|771.5|768|771.9|768.4|771.2|767.7|22
1588913400000|2020-05-08 04:50:00|771.4|767.9|771.8|768.3|772|768.5|771.4|767.9|8
1588913700000|2020-05-08 04:55:00|771.9|768.4|771.8|768.3|772.1|768.6|771.3|767.8|22
1588914000000|2020-05-08 05:00:00|772.4|768.9|770.2|766.7|772.5|769|770.1|766.6|20
1588914300000|2020-05-08 05:05:00|770.3|766.8|769.8|766.3|770.3|766.8|769.8|766.3|5
1588914600000|2020-05-08 05:10:00|770|766.5|769.9|766.4|770|766.5|769.9|766.4|2
1588914900000|2020-05-08 05:15:00|769.7|766.2|771.7|768.2|771.9|768.4|769.6|766.1|25
1588915200000|2020-05-08 05:20:00|771.9|768.4|771.5|768|772|768.5|771.4|767.9|13
1588915500000|2020-05-08 05:25:00|771.6|768.1|771.1|767.6|772.1|768.6|771.1|767.6|31
1588915800000|2020-05-08 05:30:00|771|767.5|771.4|767.9|771.4|767.9|771|767.5|7
1588916100000|2020-05-08 05:35:00|771.3|767.8|770.8|767.3|771.3|767.8|770.7|767.2|6
1588916400000|2020-05-08 05:40:00|770.9|767.4|772|768.5|772|768.5|770.9|767.4|9
1588916700000|2020-05-08 05:45:00|772.2|768.7|772.4|768.9|772.4|768.9|772|768.5|13
1588917000000|2020-05-08 05:50:00|772.3|768.8|772.2|768.7|772.4|768.9|772.2|768.7|18
1588917300000|2020-05-08 05:55:00|772.3|768.8|773.2|769.7|773.2|769.7|772.1|768.6|15
1588917600000|2020-05-08 06:00:00|773.1|769.6|771.8|768.3|773.3|769.8|771.5|768|57
1588917900000|2020-05-08 06:05:00|772.7|769.2|773.2|769.7|773.4|769.9|771.9|768.4|50
1588918200000|2020-05-08 06:10:00|773.3|769.8|774.2|770.7|774.8|771.3|772.4|768.9|61
1588918500000|2020-05-08 06:15:00|772.9|771.1|774.8|771.3|775.2|771.7|772.6|769.7|35
1588918800000|2020-05-08 06:20:00|775|771.5|773.9|770.4|776.8|773.3|773.5|770|27
1588919100000|2020-05-08 06:25:00|774|770.5|772.5|770.7|774|771.1|772.2|770|20
1588919400000|2020-05-08 06:30:00|772.4|770.6|771.3|767.8|774.7|771.2|771.3|767.8|15
1588919700000|2020-05-08 06:35:00|771.4|767.9|770.7|767.2|774.7|768.1|770.4|766.7|33
1588920000000|2020-05-08 06:40:00|771|767.5|769.5|766|772.1|767.5|768.2|764.1|42
1588920300000|2020-05-08 06:45:00|769.6|766.1|768.2|764.7|770|766.5|767.5|764|65
1588920600000|2020-05-08 06:50:00|767.9|764.4|768.5|765|768.5|765|766.8|763.3|52
1588920900000|2020-05-08 06:55:00|768.8|765.3|767.8|764.3|768.9|765.4|767.6|764.1|25
1588921200000|2020-05-08 07:00:00|767.2|763.7|766.8|763.3|767.8|764.3|765.5|762|37
1588921500000|2020-05-08 07:05:00|766.4|762.9|768.4|764.9|769.2|765.7|766.4|762.9|47
1588921800000|2020-05-08 07:10:00|768.6|765.1|769.2|765.7|770.2|766.7|768.1|764.6|41
1588922100000|2020-05-08 07:15:00|769.5|766|768.9|767.1|771.5|768|768.9|765.9|28
1588922400000|2020-05-08 07:20:00|769|767.2|770.4|766.9|771.9|768.4|769|766.4|65
1588922700000|2020-05-08 07:25:00|771.9|768.4|772.2|768.7|772.5|769|769.5|767.1|80
1588923000000|2020-05-08 07:30:00|771|767.5|770.6|767.1|772.5|769|769.4|765.9|77
1588923300000|2020-05-08 07:35:00|770.5|767|770.1|766.6|772.4|768.9|769.7|766.2|88
1588923600000|2020-05-08 07:40:00|770.2|766.7|771.3|767.8|772.7|769.2|769.4|765.9|87
1588923900000|2020-05-08 07:45:00|772.3|768.8|772.2|768.7|772.9|769.4|770.3|766.8|85
1588924200000|2020-05-08 07:50:00|772.4|768.9|771.3|767.8|772.9|769.4|770.4|767.6|83
1588924500000|2020-05-08 07:55:00|772.5|769|771.6|768.1|772.5|769|770.2|766.8|59
1588924800000|2020-05-08 08:00:00|772.1|768.6|770.7|767.2|772.3|768.8|769.9|767.2|41
1588925100000|2020-05-08 08:05:00|772.1|768.6|770.2|766.7|772.1|768.6|770|766.5|92
1588925400000|2020-05-08 08:10:00|771.1|767.6|771.5|768|772.4|768.9|770.1|766.6|103
1588925700000|2020-05-08 08:15:00|771.2|767.7|771.7|768.2|772.4|768.9|770.4|766.9|83
1588926000000|2020-05-08 08:20:00|771.5|768|771.4|767.9|772.4|768.9|770.7|767.2|66
1588926300000|2020-05-08 08:25:00|772.3|768.8|771.3|767.8|772.7|769.2|770.8|767.3|80
1588926600000|2020-05-08 08:30:00|772.7|769.2|772.6|769.1|774.2|770.7|771.4|767.9|113
1588926900000|2020-05-08 08:35:00|773.7|770.2|772.3|768.8|774.1|770.6|771.7|768.7|69
1588927200000|2020-05-08 08:40:00|772.2|768.7|773.7|770.2|774.6|771.1|772.2|768.7|103
1588927500000|2020-05-08 08:45:00|772.7|769.2|775.4|771.9|776.8|772|772.7|769.2|102
1588927800000|2020-05-08 08:50:00|775.6|772.1|778.3|774.8|779|775.5|774.1|770.6|140
1588928100000|2020-05-08 08:55:00|778|774.5|778|774.5|781.1|776.7|775.8|772.3|142
1588928400000|2020-05-08 09:00:00|779.3|775.8|775.3|771.8|780.5|776|773.8|770.3|110
1588928700000|2020-05-08 09:05:00|774.3|770.8|774.7|771.2|778.1|772.3|773.4|769.9|113
1588929000000|2020-05-08 09:10:00|775.1|771.6|777.4|770.3|778.2|772.7|774|769.7|87
1588929300000|2020-05-08 09:15:00|774.7|771.2|775.5|772|778.8|773.1|774.7|769.9|102
1588929600000|2020-05-08 09:20:00|775.3|771.8|775|771.5|775.8|772.3|774|770.5|71
1588929900000|2020-05-08 09:25:00|774.2|770.7|775|771.5|775.6|772.1|774|770.5|55
1588930200000|2020-05-08 09:30:00|774.9|771.4|773.7|770.2|775|771.5|773.2|769.7|51
1588930500000|2020-05-08 09:35:00|773.3|769.8|773|769.5|773.4|769.9|772.1|768.6|75
1588930800000|2020-05-08 09:40:00|773.1|769.6|771|767.5|773.3|769.8|770.5|767|75
1588931100000|2020-05-08 09:45:00|770.8|767.3|772.7|769.2|773.3|769.8|770.6|767.1|50
1588931400000|2020-05-08 09:50:00|772|768.5|772.2|768.7|773.6|770.1|772|768.5|55
1588931700000|2020-05-08 09:55:00|773.5|770|772.3|768.8|773.5|770|771.9|768.4|46
1588932000000|2020-05-08 10:00:00|773.1|769.6|773.3|769.8|774.7|771.2|771.9|768.4|99
1588932300000|2020-05-08 10:05:00|774.7|771.2|775|771.5|776|772.5|773.5|770|96
1588932600000|2020-05-08 10:10:00|774.7|771.2|773.6|770.1|776|772.5|772.6|769.1|80
1588932900000|2020-05-08 10:15:00|773.4|769.9|771.4|767.9|774.7|770.3|771.2|765.3|83
1588933200000|2020-05-08 10:20:00|773.4|765.4|771|767.5|773.4|769.2|770.9|765.4|24
1588933500000|2020-05-08 10:25:00|770.9|767.4|770.8|767.3|771.4|767.9|770.7|767.2|18
1588933800000|2020-05-08 10:30:00|770.9|767.4|770.1|766.6|773.3|768.9|770.1|764.8|70
1588934100000|2020-05-08 10:35:00|770.2|766.7|770|766.5|771.9|767.9|769.8|764.3|31
1588934400000|2020-05-08 10:40:00|770.1|766.6|771.7|768.2|773.8|769.1|770.1|764.7|73
1588934700000|2020-05-08 10:45:00|770.9|767.4|772.1|768.6|774.6|770|770.9|765.7|86
1588935000000|2020-05-08 10:50:00|774.3|766.3|772.1|768.6|774.4|770.1|772|766.3|54
1588935300000|2020-05-08 10:55:00|772|768.5|771|767.5|774.4|769.9|770.9|765.8|89
1588935600000|2020-05-08 11:00:00|770.8|767.3|772|768.5|774|769.1|770.5|764.8|66
1588935900000|2020-05-08 11:05:00|771.8|768.3|770.8|767.3|774.4|769.1|769.4|764.7|92
1588936200000|2020-05-08 11:10:00|769.4|765.9|768.2|764.7|772.2|767|767.5|761.7|106
1588936500000|2020-05-08 11:15:00|768.7|765.2|767.3|763.8|770.8|765.3|766.5|760.6|95
1588936800000|2020-05-08 11:20:00|769.6|761.7|766.8|763.3|770.9|765.6|766.3|760.7|100
1588937100000|2020-05-08 11:25:00|768.9|760.9|766.3|762.8|769.7|764.3|764.9|760.6|90
1588937400000|2020-05-08 11:30:00|766.1|762.6|766.6|763.1|769.9|764|765.2|761.4|69
1588937700000|2020-05-08 11:35:00|766.7|763.2|770|762.9|770.7|764.9|766.5|762|82
1588938000000|2020-05-08 11:40:00|770.3|762.8|766.7|763.2|770.3|764.5|766|762.1|80
1588938300000|2020-05-08 11:45:00|766.8|763.3|766.6|763.1|771|765.4|766.5|762.6|100
1588938600000|2020-05-08 11:50:00|767.7|764.2|766.3|762.8|770.6|764.7|766.2|762.4|79
1588938900000|2020-05-08 11:55:00|766.2|762.7|765.3|761.8|770.1|764.2|765.3|761.8|48
1588939200000|2020-05-08 12:00:00|769.4|762|772.2|764.9|772.3|766.1|764.1|760.3|163
1588939500000|2020-05-08 12:05:00|769.7|765|770.7|767.2|776.1|769.8|768|764.5|196
1588939800000|2020-05-08 12:10:00|772|768.5|767.4|763.9|775.1|768.8|767.3|761.9|153
1588940100000|2020-05-08 12:15:00|769.5|762.3|770|762|772.2|766|766.9|761.7|139
1588940400000|2020-05-08 12:20:00|768.2|764.7|767.3|763.8|771.4|765.8|766.3|760.6|222
1588940700000|2020-05-08 12:25:00|767.9|764.4|769.4|761.4|771.7|766|766.6|761|188
1588941000000|2020-05-08 12:30:00|769.2|761.2|767.7|764.2|769.3|764.9|765.4|759|159
1588941300000|2020-05-08 12:35:00|767.8|764.3|769.1|765.6|771.5|768|767.6|764.1|139
1588941600000|2020-05-08 12:40:00|769.2|765.7|769|765.5|771.4|767.9|768.2|764.7|99
1588941900000|2020-05-08 12:45:00|769.3|765.8|766|762.5|770.4|766.9|765.1|761.6|185
1588942200000|2020-05-08 12:50:00|766.2|762.7|767.2|763.7|768.9|765.4|765.8|762.3|173
1588942500000|2020-05-08 12:55:00|767.1|763.6|768.6|765.1|769.4|765.9|767.1|763.6|119
1588942800000|2020-05-08 13:00:00|768.1|764.6|767|763.5|769.7|766.2|766.6|763.1|143
1588943100000|2020-05-08 13:05:00|767.6|764.1|767.9|764.4|770.1|766.6|766.5|763|161
1588943400000|2020-05-08 13:10:00|768.3|764.8|768.4|764.9|769.6|766.1|767.2|763.9|139
1588943700000|2020-05-08 13:15:00|768.3|764.8|770.6|767.1|771.9|768.4|768|764.5|150
1588944000000|2020-05-08 13:20:00|770.9|767.4|770.7|767.2|771.2|767.7|769.5|766|123
1588944300000|2020-05-08 13:25:00|770.6|767.1|771.2|767.7|771.9|768.4|769.2|765.7|115
1588944600000|2020-05-08 13:30:00|770.9|767.4|772.5|769|774.4|770.9|770.6|767.1|193
1588944900000|2020-05-08 13:35:00|773.2|769.7|774.3|770.8|775.8|772.3|771.9|768.4|230
1588945200000|2020-05-08 13:40:00|774.9|771.4|778.8|775.3|779.2|775.7|773.7|770.2|256
1588945500000|2020-05-08 13:45:00|777.9|774.4|780.5|777|782.2|778.7|776.9|773.4|245
1588945800000|2020-05-08 13:50:00|780.6|777.1|776.8|773.3|782.3|777.5|776.3|769.4|272
1588946100000|2020-05-08 13:55:00|776.7|773.2|776.9|773.4|778.3|774|775|769.4|154
1588946400000|2020-05-08 14:00:00|778.2|770.8|775.3|771.8|779.2|774.7|774.1|768.9|227
1588946700000|2020-05-08 14:05:00|775.2|771.7|774.6|771.1|776.6|772.3|773.4|767.7|136
1588947000000|2020-05-08 14:10:00|774.7|771.2|777.7|774.2|779.6|775.2|774.3|768.6|186
1588947300000|2020-05-08 14:15:00|778.6|775.1|778.2|774.7|780.8|776.4|776.8|771|265
1588947600000|2020-05-08 14:20:00|778.8|775.3|781|773.9|781.5|776.2|777.6|772|175
1588947900000|2020-05-08 14:25:00|779|775.5|778.1|774.6|786.2|779.9|778.1|773.6|242
1588948200000|2020-05-08 14:30:00|782.3|774.3|778|774.5|783.6|776.3|777.1|771.4|121
1588948500000|2020-05-08 14:35:00|777.9|774.4|777.3|773.8|781.3|775.1|774.9|770.6|136
1588948800000|2020-05-08 14:40:00|777.8|774.3|778.2|774.7|778.5|775|775.8|772.3|112
1588949100000|2020-05-08 14:45:00|778.3|774.8|778.5|775|779.8|776.3|776.8|773.3|114
1588949400000|2020-05-08 14:50:00|778.3|774.8|776|772.5|778.9|775.4|775.2|771.7|147
1588949700000|2020-05-08 14:55:00|775.9|772.4|776.7|773.2|777.2|773.7|773.6|770.1|144
1588950000000|2020-05-08 15:00:00|776.4|772.9|774.6|771.1|777.7|774.2|773.7|770.2|124
1588950300000|2020-05-08 15:05:00|774.9|771.4|774.2|770.7|775.3|771.8|773.6|770.1|120
1588950600000|2020-05-08 15:10:00|774.1|770.6|773.1|769.6|774.7|771.2|772.7|769.2|99
1588950900000|2020-05-08 15:15:00|773|769.5|772.6|769.1|773.4|769.9|772.3|768.8|70
1588951200000|2020-05-08 15:20:00|773|769.5|772.3|768.8|774|770.5|771.8|768.3|78
1588951500000|2020-05-08 15:25:00|772.2|768.7|771.4|767.9|772.2|768.7|770.2|766.7|77
1588951800000|2020-05-08 15:30:00|771.2|767.7|772.2|768.7|772.7|769.2|770.9|767.4|60
1588952100000|2020-05-08 15:35:00|772.3|768.8|773.3|769.8|776|770.3|771.6|767.3|76
1588952400000|2020-05-08 15:40:00|773.1|769.6|773.9|770.4|773.9|770.4|771.7|768.2|57
1588952700000|2020-05-08 15:45:00|774|770.5|774.6|771.1|774.6|771.1|773.4|769.9|34
1588953000000|2020-05-08 15:50:00|774.1|770.6|775.3|771.8|775.3|771.8|774.1|770.6|47
1588953300000|2020-05-08 15:55:00|775.2|771.7|774.5|771|775.2|771.7|773.1|769.6|35
1588953600000|2020-05-08 16:00:00|774.1|770.6|773.9|770.4|774.3|770.8|773.3|769.8|37
1588953900000|2020-05-08 16:05:00|773.5|770|771.7|768.2|773.6|770.1|771.1|767.6|66
1588954200000|2020-05-08 16:10:00|771.8|768.3|771.5|768|772|768.5|770.4|766.9|110
1588954500000|2020-05-08 16:15:00|771.1|767.6|771.7|768.2|772.1|768.6|770.7|767.2|82
1588954800000|2020-05-08 16:20:00|771.8|768.3|772.5|769|772.9|769.4|771.4|767.9|46
1588955100000|2020-05-08 16:25:00|771.9|768.4|770.9|767.4|772.5|769|770.2|766.7|60
1588955400000|2020-05-08 16:30:00|770.7|767.2|771.9|768.4|772.1|768.6|770.7|767.2|57
1588955700000|2020-05-08 16:35:00|771.6|768.1|772|768.5|772|768.5|770.3|766.8|54
1588956000000|2020-05-08 16:40:00|771.8|768.3|771.8|768.3|772|768.5|770.9|767.4|44
1588956300000|2020-05-08 16:45:00|771.7|768.2|771.3|767.8|771.7|768.2|770.8|767.3|55
1588956600000|2020-05-08 16:50:00|771.4|767.9|770.3|766.8|772.7|768.6|769.5|765.3|88
1588956900000|2020-05-08 16:55:00|770.4|766.9|770.8|767.3|770.8|767.3|769.7|766.2|81
1588957200000|2020-05-08 17:00:00|770.3|766.8|770.4|766.9|770.8|767.3|769.4|765.9|104
1588957500000|2020-05-08 17:05:00|770.3|766.8|770.4|766.9|770.5|767|769.3|765.8|56
1588957800000|2020-05-08 17:10:00|769.9|766.4|770.7|767.2|771.2|767.7|769.9|766.4|28
1588958100000|2020-05-08 17:15:00|770.2|766.7|769.6|766.1|771|767.5|769.2|765.7|51
1588958400000|2020-05-08 17:20:00|769.3|765.8|771|767.5|771.1|767.6|769.1|765.6|55
1588958700000|2020-05-08 17:25:00|770.5|767|769.7|766.2|771.6|768.1|769.6|766.1|81
1588959000000|2020-05-08 17:30:00|770.2|766.7|770.4|766.9|771|767.5|769.7|766.2|35
1588959300000|2020-05-08 17:35:00|770.9|767.4|769.2|765.7|770.9|767.4|768.8|765.3|49
1588959600000|2020-05-08 17:40:00|769.1|765.6|769.7|766.2|769.7|766.2|768.3|764.8|43
1588959900000|2020-05-08 17:45:00|769.6|766.1|769.1|765.6|770.1|766.6|768.7|765.2|32
1588960200000|2020-05-08 17:50:00|769.2|765.7|769.7|766.2|769.8|766.3|768.7|765.2|35
1588960500000|2020-05-08 17:55:00|769.2|765.7|770.4|766.9|770.4|766.9|769.2|765.7|37
1588960800000|2020-05-08 18:00:00|770.1|766.6|770.2|766.7|771.5|768|770.1|766.6|36
1588961100000|2020-05-08 18:05:00|770.7|767.2|773.1|765.9|773.2|769|770.4|765.8|30
1588961400000|2020-05-08 18:10:00|772.4|768.9|771.9|768.4|773.1|768.9|769.8|764.3|86
1588961700000|2020-05-08 18:15:00|772.6|764.9|772.7|769.2|773.7|769.6|771.3|764.9|48
1588962000000|2020-05-08 18:20:00|772.9|769.4|772.4|768.9|773.5|769.4|771.6|765.8|35
1588962300000|2020-05-08 18:25:00|773.1|765.5|772.8|769.3|773.5|769.3|771.4|765.5|39
1588962600000|2020-05-08 18:30:00|771.7|768.2|772.4|768.9|773.2|769.1|771.5|765.7|40
1588962900000|2020-05-08 18:35:00|773|765.6|772|768.5|773|768.8|770.7|765.3|32
1588963200000|2020-05-08 18:40:00|772.2|768.7|772|768.5|773.1|768.9|772|765.4|24
1588963500000|2020-05-08 18:45:00|772.2|768.7|773.1|769.6|774.2|769.9|771.7|765.7|29
1588963800000|2020-05-08 18:50:00|773.9|765.9|773.2|769.7|774.1|769.9|772.3|765.8|31
1588964100000|2020-05-08 18:55:00|772.9|769.4|773.5|770|774.4|770.3|771.9|765.6|34
1588964400000|2020-05-08 19:00:00|773.7|770.2|774|770.5|774.9|770.8|773.3|767|17
1588964700000|2020-05-08 19:05:00|773.9|770.4|773|769.5|774.5|770.4|772|766.1|45
1588965000000|2020-05-08 19:10:00|772.9|769.4|772.3|768.8|773.5|769.6|771.6|765.4|55
1588965300000|2020-05-08 19:15:00|773|765.8|772.1|768.6|773|768.9|771.8|765.3|18
1588965600000|2020-05-08 19:20:00|772.8|765.5|772.5|769|773.1|769|772.1|765.5|20
1588965900000|2020-05-08 19:25:00|771.5|768|770.5|767|773|768.8|770.5|764|48
1588966200000|2020-05-08 19:30:00|770.6|767.1|772.5|769|773|769|770.3|764.1|30
1588966500000|2020-05-08 19:35:00|773.3|766|772.7|769.2|773.8|769.7|772.4|766|23
1588966800000|2020-05-08 19:40:00|772.8|769.3|773.1|769.6|773.9|769.6|771.7|765.9|44
1588967100000|2020-05-08 19:45:00|773|769.5|772.6|769.1|773.4|769.5|772.5|766.2|20
1588967400000|2020-05-08 19:50:00|772.5|769|773|769.5|773.8|769.6|772.3|766.2|39
1588967700000|2020-05-08 19:55:00|773.1|769.6|773.6|770.1|774.3|770.1|771.8|766.2|53
1588968000000|2020-05-08 20:00:00|773.5|770|772.9|769.4|774.5|770.1|772.7|766.3|28
1588968300000|2020-05-08 20:05:00|773|769.5|772.7|769.2|773.1|769.6|772.2|768.7|23
1588968600000|2020-05-08 20:10:00|772.9|769.4|772.4|768.9|773.3|769.8|772.4|768.9|15
1588968900000|2020-05-08 20:15:00|772.6|769.1|773|769.5|773.2|769.7|772.6|769.1|14
1588969200000|2020-05-08 20:20:00|773.1|769.6|773|769.5|773.1|769.6|772.6|769.1|20
1588969500000|2020-05-08 20:25:00|773.1|769.6|773.4|769.9|773.4|769.9|772.6|769.1|26
1588969800000|2020-05-08 20:30:00|773.2|769.7|772.4|768.9|773.2|769.7|772.1|768.6|14
1588970100000|2020-05-08 20:35:00|772.3|768.8|772.8|769.3|772.8|769.3|772.2|768.7|18
1588970400000|2020-05-08 20:40:00|772.7|769.2|772.9|769.4|773.3|769.8|772.6|769.1|27
1588970700000|2020-05-08 20:45:00|772.7|769.2|772|768.5|772.7|769.2|771.7|768.2|34
1588971000000|2020-05-08 20:50:00|771.9|768.4|772.1|768.6|774.7|769.5|771.5|767.1|49
1588971300000|2020-05-08 20:55:00|772|768.5|775.1|767.1|775.4|768.9|772|765.9|34
1589148000000|2020-05-10 22:00:00|772|768.2|772|768.2|772.4|770.1|770.8|768.2|37
1589148300000|2020-05-10 22:05:00|771.9|768.1|772.8|769|772.8|769|771.6|767.8|24
1589148600000|2020-05-10 22:10:00|772.6|768.8|773.4|769.9|773.4|769.9|772.4|768.6|38
1589148900000|2020-05-10 22:15:00|773.8|770.3|775|771.5|775.3|771.8|773.8|770.3|43
1589149200000|2020-05-10 22:20:00|774.9|771.4|774.3|770.8|774.9|771.4|773.5|770|18
1589149500000|2020-05-10 22:25:00|774.4|770.9|775.4|771.9|776|772.5|774.4|770.9|25
1589149800000|2020-05-10 22:30:00|775.2|771.7|774.3|770.8|775.4|771.9|774.2|770.7|18
1589150100000|2020-05-10 22:35:00|774.2|770.7|773.6|770.1|774.2|770.7|773.5|770|24
1589150400000|2020-05-10 22:40:00|773.5|770|772.8|769.3|773.5|770|772.8|769.3|15
1589150700000|2020-05-10 22:45:00|773|769.5|773.7|770.2|773.8|770.3|773|769.5|10
1589151000000|2020-05-10 22:50:00|773.8|770.3|773.5|770|773.8|770.3|773.3|769.8|18
1589151300000|2020-05-10 22:55:00|773.6|770.1|773.6|770.1|773.7|770.2|773.2|769.7|10
1589151600000|2020-05-10 23:00:00|773.4|769.9|774.5|771|774.6|771.1|773.3|769.8|18
1589151900000|2020-05-10 23:05:00|774.4|770.9|774.6|771.1|774.9|771.4|774.2|770.7|21
1589152200000|2020-05-10 23:10:00|774.7|771.2|774.6|771.1|775|771.5|774.6|771.1|15
1589152500000|2020-05-10 23:15:00|774.5|771|774.3|770.8|774.6|771.1|774.1|770.6|13
1589152800000|2020-05-10 23:20:00|774.4|770.9|774.2|770.7|775|771.5|774.2|770.7|18
1589153100000|2020-05-10 23:25:00|774.4|770.9|774.6|771.1|774.7|771.2|774.4|770.9|4
1589153400000|2020-05-10 23:30:00|774.5|771|774.5|771|774.7|771.2|774.4|770.9|14
1589153700000|2020-05-10 23:35:00|774.6|771.1|774.3|770.8|774.6|771.1|774|770.5|22
1589154000000|2020-05-10 23:40:00|774.5|771|775.8|772.3|775.9|772.4|774.5|771|18
1589154300000|2020-05-10 23:45:00|775.7|772.2|776.6|773.1|776.8|773.3|775.5|772|34
1589154600000|2020-05-10 23:50:00|776.8|773.3|777.4|773.9|777.4|773.9|776.3|772.8|28
1589154900000|2020-05-10 23:55:00|777.3|773.8|777.6|774.1|777.9|774.4|777.3|773.8|19
1589155200000|2020-05-11 00:00:00|777.5|774|776.8|773.3|777.5|774|776.3|772.8|38
1589155500000|2020-05-11 00:05:00|776.9|773.4|776.6|773.1|777.3|773.8|776.5|773|18
1589155800000|2020-05-11 00:10:00|776.5|773|777.6|774.1|777.7|774.2|776.4|772.9|36
1589156100000|2020-05-11 00:15:00|777.4|773.9|777.5|774|777.6|774.1|776.7|773.2|37
1589156400000|2020-05-11 00:20:00|777.4|773.9|777.2|773.7|777.5|774|777.1|773.6|20
1589156700000|2020-05-11 00:25:00|777.1|773.6|777.6|774.1|777.8|774.3|777.1|773.6|22
1589157000000|2020-05-11 00:30:00|777.5|774|777.2|773.7|777.5|774|777.1|773.6|22
1589157300000|2020-05-11 00:35:00|777.1|773.6|776.3|772.8|777.2|773.7|776.3|772.8|22
1589157600000|2020-05-11 00:40:00|776.4|772.9|776.3|772.8|776.5|773|775.6|772.1|26
1589157900000|2020-05-11 00:45:00|776.2|772.7|775.6|772.1|776.3|772.8|775.4|771.9|19
1589158200000|2020-05-11 00:50:00|775.7|772.2|776|772.5|776.1|772.6|775.7|772.2|9
1589158500000|2020-05-11 00:55:00|776.1|772.6|775.9|772.4|776.6|773.1|775.8|772.3|24
1589158800000|2020-05-11 01:00:00|775.8|772.3|775.6|772.1|775.8|772.3|773.8|770.3|29
1589159100000|2020-05-11 01:05:00|775.5|772|775.4|771.9|775.5|772|774.8|771.3|32
1589159400000|2020-05-11 01:10:00|775.5|772|776.1|772.6|776.2|772.7|775.5|772|16
1589159700000|2020-05-11 01:15:00|776|772.5|776.9|773.4|777.2|773.7|776|772.5|13
1589160000000|2020-05-11 01:20:00|777|773.5|777.9|774.4|778.6|775.1|776.8|773.3|39
1589160300000|2020-05-11 01:25:00|777.8|774.3|778.3|774.8|778.3|774.8|777.8|774.3|6
1589160600000|2020-05-11 01:30:00|778.2|774.7|779.2|775.7|779.8|776.3|778.1|774.6|24
1589160900000|2020-05-11 01:35:00|779.1|775.6|781.3|777.8|781.3|777.8|779|775.5|43
1589161200000|2020-05-11 01:40:00|781.4|777.9|781.1|777.6|782.5|779|780.1|776.6|53
1589161500000|2020-05-11 01:45:00|780.9|777.4|781|777.5|781.1|777.6|780.3|776.8|30
1589161800000|2020-05-11 01:50:00|781.1|777.6|780.8|777.3|782.2|778.7|780.8|777.3|32
1589162100000|2020-05-11 01:55:00|780.4|776.9|779.9|776.4|780.4|776.9|779.4|775.9|7
1589162400000|2020-05-11 02:00:00|780.1|776.6|780|776.5|780.2|776.7|779.5|776|21
1589162700000|2020-05-11 02:05:00|780.1|776.6|779|775.5|780.3|776.8|778.7|775.2|44
1589163000000|2020-05-11 02:10:00|778.9|775.4|779.2|775.7|779.3|775.8|778.1|774.6|34
1589163300000|2020-05-11 02:15:00|779.1|775.6|778.4|774.9|779.1|775.6|778.4|774.9|9
1589163600000|2020-05-11 02:20:00|778.3|774.8|778.7|775.2|778.7|775.2|777.8|774.3|22
1589163900000|2020-05-11 02:25:00|778.2|774.7|777.5|774|778.2|774.7|777.4|773.9|8
1589164200000|2020-05-11 02:30:00|777.6|774.1|777.8|774.3|778|774.5|777.6|774.1|4
1589164500000|2020-05-11 02:35:00|777.9|774.4|778|774.5|778.2|774.7|777.9|774.4|18
1589164800000|2020-05-11 02:40:00|778.2|774.7|778.7|775.2|778.7|775.2|778.1|774.6|13
1589165100000|2020-05-11 02:45:00|778.8|775.3|778.8|775.3|779|775.5|778.6|775.1|24
1589165400000|2020-05-11 02:50:00|778.7|775.2|778.2|774.7|778.8|775.3|778|774.5|18
1589165700000|2020-05-11 02:55:00|778.3|774.8|778.4|774.9|778.5|775|778.3|774.8|9
1589166000000|2020-05-11 03:00:00|778.5|775|778.2|774.7|778.8|775.3|777.8|774.3|31
1589166300000|2020-05-11 03:05:00|777.8|774.3|777.7|774.2|777.8|774.3|777.7|774.2|2
1589166600000|2020-05-11 03:10:00|777.6|774.1|777.5|774|777.7|774.2|777.2|773.7|12
1589166900000|2020-05-11 03:15:00|777.6|774.1|777.4|773.9|777.6|774.1|777.4|773.9|7
1589167200000|2020-05-11 03:20:00|777.1|773.6|777|773.5|777.1|773.6|776.3|772.8|12
1589167500000|2020-05-11 03:25:00|776.9|773.4|776.7|773.2|777|773.5|776.4|772.9|12
1589167800000|2020-05-11 03:30:00|776.8|773.3|777.4|773.9|777.5|774|776.8|773.3|11
1589168100000|2020-05-11 03:35:00|777.5|774|777|773.5|777.5|774|777|773.5|10
1589168400000|2020-05-11 03:40:00|776.9|773.4|777|773.5|777.2|773.7|776.6|773.1|19
1589168700000|2020-05-11 03:45:00|776.9|773.4|777|773.5|777|773.5|776.4|772.9|12
1589169000000|2020-05-11 03:50:00|776.9|773.4|777|773.5|777|773.5|776.8|773.3|4
1589169300000|2020-05-11 03:55:00|777.2|773.7|777.1|773.6|777.2|773.7|777|773.5|5
1589169600000|2020-05-11 04:00:00|777.8|774.3|777.8|774.3|778.2|774.7|777.8|774.3|7
1589169900000|2020-05-11 04:05:00|778|774.5|778.1|774.6|778.2|774.7|778|774.5|4
1589170200000|2020-05-11 04:10:00|778|774.5|777.5|774|778.1|774.6|777.4|773.9|11
1589170500000|2020-05-11 04:15:00|777.3|773.8|778.1|774.6|778.4|774.9|777.1|773.6|19
1589170800000|2020-05-11 04:20:00|778|774.5|777.4|773.9|778|774.5|777.4|773.9|14
1589171100000|2020-05-11 04:25:00|777.5|774|777.5|774|777.7|774.2|777.4|773.9|10
1589171400000|2020-05-11 04:30:00|777.4|773.9|777.3|773.8|777.4|773.9|776.6|773.1|24
1589171700000|2020-05-11 04:35:00|777.2|773.7|777.1|773.6|777.3|773.8|777|773.5|11
1589172000000|2020-05-11 04:40:00|777.2|773.7|777.3|773.8|777.4|773.9|777|773.5|18
1589172300000|2020-05-11 04:45:00|777.2|773.7|777.1|773.6|777.5|774|777.1|773.6|9
1589172600000|2020-05-11 04:50:00|777|773.5|777|773.5|777.1|773.6|776.3|772.8|19
1589172900000|2020-05-11 04:55:00|777.1|773.6|776.7|773.2|777.1|773.6|776.7|773.2|5
1589173200000|2020-05-11 05:00:00|776.6|773.1|775.2|771.7|776.7|773.2|775.2|771.7|15
1589173500000|2020-05-11 05:05:00|775.3|771.8|774.5|771|775.5|772|774.3|770.8|9
1589173800000|2020-05-11 05:10:00|774.4|770.9|773.4|769.9|774.4|770.9|773.1|769.6|26
1589174100000|2020-05-11 05:15:00|773.5|770|773.8|770.3|773.9|770.4|773.5|770|12
1589174400000|2020-05-11 05:20:00|773.7|770.2|773.4|769.9|773.8|770.3|773.2|769.7|9
1589174700000|2020-05-11 05:25:00|773.5|770|773.4|769.9|773.9|770.4|773.3|769.8|15
1589175000000|2020-05-11 05:30:00|773.2|769.7|773.1|769.6|773.4|769.9|772.6|769.1|29
1589175300000|2020-05-11 05:35:00|773|769.5|773|769.5|773|769.5|772.8|769.3|8
1589175600000|2020-05-11 05:40:00|773.1|769.6|774.1|770.6|774.4|770.9|773.1|769.6|16
1589175900000|2020-05-11 05:45:00|774.4|770.9|774.2|770.7|774.4|770.9|774.2|770.7|8
1589176200000|2020-05-11 05:50:00|774.3|770.8|774.9|771.4|774.9|771.4|774.2|770.7|13
1589176500000|2020-05-11 05:55:00|774.8|771.3|773.5|770|774.8|771.3|773.3|769.8|21
1589176800000|2020-05-11 06:00:00|773.3|769.8|772.4|768.9|774.1|770.6|772.3|768.8|59
1589177100000|2020-05-11 06:05:00|772.5|769|772.7|769.2|772.9|769.4|772.4|768.9|29
1589177400000|2020-05-11 06:10:00|772.8|769.3|773.2|769.7|773.5|770|772.5|769|31
1589177700000|2020-05-11 06:15:00|773|769.5|772.7|769.2|773.3|769.8|772.7|769.2|13
1589178000000|2020-05-11 06:20:00|772.6|769.1|772.3|768.8|772.6|769.1|771.6|768.1|14
1589178300000|2020-05-11 06:25:00|772.4|768.9|772.7|769.2|773|769.5|772.4|768.9|19
1589178600000|2020-05-11 06:30:00|772.8|769.3|773.7|770.2|773.8|770.3|772.8|769.3|20
1589178900000|2020-05-11 06:35:00|773.6|770.1|774.1|770.6|774.6|771.1|773.5|770|37
1589179200000|2020-05-11 06:40:00|774|770.5|774.2|770.7|774.3|770.8|773.5|770|20
1589179500000|2020-05-11 06:45:00|773.9|770.4|774.9|771.4|775.2|771.7|773.9|770.4|21
1589179800000|2020-05-11 06:50:00|774.8|771.3|774.8|771.3|775|771.5|774.5|771|19
1589180100000|2020-05-11 06:55:00|774.7|771.2|774.8|771.3|775.2|771.7|774.7|771.2|22
1589180400000|2020-05-11 07:00:00|774.5|771|773.3|769.8|774.5|771|772.7|769.2|25
1589180700000|2020-05-11 07:05:00|773.2|769.7|773|769.5|773.3|769.8|772.7|769.2|11
1589181000000|2020-05-11 07:10:00|773.1|769.6|772.7|769.2|773.2|769.7|772.5|769|25
1589181300000|2020-05-11 07:15:00|772.6|769.1|772.2|768.7|772.7|769.2|771.1|767.6|36
1589181600000|2020-05-11 07:20:00|772.3|768.8|773.3|769.8|773.8|770.3|771.2|767.7|33
1589181900000|2020-05-11 07:25:00|773.4|769.9|773.3|769.8|773.5|770|772.9|769.4|25
1589182200000|2020-05-11 07:30:00|773.4|769.9|773.2|769.7|773.4|769.9|772.9|769.4|22
1589182500000|2020-05-11 07:35:00|773.1|769.6|772.7|769.2|773.4|769.9|772.7|769.2|13
1589182800000|2020-05-11 07:40:00|772.6|769.1|774.3|770.8|774.6|771.1|772.4|768.9|63
1589183100000|2020-05-11 07:45:00|774.4|770.9|774.2|770.7|774.4|770.9|773.9|770.4|9
1589183400000|2020-05-11 07:50:00|774.3|770.8|774.9|771.4|774.9|771.4|774.2|770.7|10
1589183700000|2020-05-11 07:55:00|775|771.5|774.8|771.3|775|771.5|774.5|771|17
1589184000000|2020-05-11 08:00:00|774.7|771.2|775.2|771.7|775.5|772|774.7|771.2|27
1589184300000|2020-05-11 08:05:00|774.8|771.3|775.3|771.8|775.4|771.9|774.8|771.3|23
1589184600000|2020-05-11 08:10:00|775.1|771.6|773.3|769.8|775.7|772.2|773.3|769.8|23
1589184900000|2020-05-11 08:15:00|773.2|769.7|773.6|770.1|773.9|770.4|773.1|769.6|31
1589185200000|2020-05-11 08:20:00|773.7|770.2|773.5|770|774.1|770.6|773.3|769.8|19
1589185500000|2020-05-11 08:25:00|773.8|770.3|774|770.5|774.3|770.8|773.7|770.2|16
1589185800000|2020-05-11 08:30:00|774.1|770.6|773.2|769.7|774.1|770.6|772.7|769.2|30
1589186100000|2020-05-11 08:35:00|773.1|769.6|771.3|767.8|773.1|769.6|770.4|766.9|33
1589186400000|2020-05-11 08:40:00|771.4|767.9|769.5|766|771.4|767.9|769.3|765.8|41
1589186700000|2020-05-11 08:45:00|769.3|765.8|767|763.5|769.5|766|767|763.5|95
1589187000000|2020-05-11 08:50:00|766.5|763|768.6|765.1|768.6|765.1|764.6|761.1|92
1589187300000|2020-05-11 08:55:00|768.7|765.2|770.3|766.8|770.7|767.2|768|765.2|32
1589187600000|2020-05-11 09:00:00|770.1|766.6|770.9|763.8|770.9|766.6|769.2|762.5|49
1589187900000|2020-05-11 09:05:00|770.8|763.7|770.2|766.7|770.9|767|769.2|762.8|52
1589188200000|2020-05-11 09:10:00|770.3|766.8|769.8|766.3|770.6|767.1|769.7|766.2|34
1589195100000|2020-05-11 11:05:00|770|766.5|769.3|765.8|770.1|766.6|769.3|765.8|9
1589195400000|2020-05-11 11:10:00|769.2|765.7|770.3|766.8|770.3|766.8|769.2|765.7|19
1589195700000|2020-05-11 11:15:00|770.2|766.7|769.8|766.3|770.6|767.1|769.4|765.9|46
1589196000000|2020-05-11 11:20:00|769.9|766.4|769.2|765.7|770.1|766.6|766.9|763.4|77
1589196300000|2020-05-11 11:25:00|769.3|765.8|769|765.5|769.9|766.4|769|765.5|47
1589196600000|2020-05-11 11:30:00|768.9|765.4|768.2|764.7|770.7|767.2|768.2|764.7|48
1589196900000|2020-05-11 11:35:00|768.1|764.6|767.5|764|768.1|764.6|766.9|763.4|36
1589197200000|2020-05-11 11:40:00|767.4|763.9|765.6|762.1|768.1|764.6|765.6|762.1|42
1589197500000|2020-05-11 11:45:00|765.5|762|766.4|762.9|766.8|763.3|765.3|761.8|42
1589197800000|2020-05-11 11:50:00|766.3|762.8|767.4|763.9|767.4|763.9|766|762.5|43
1589198100000|2020-05-11 11:55:00|767.2|763.7|767.4|763.9|767.6|764.1|766.2|762.7|49
1589198400000|2020-05-11 12:00:00|767.2|763.7|770.3|766.8|770.6|767.1|766.9|763.4|113
1589198700000|2020-05-11 12:05:00|770.2|766.7|769|765.5|770.4|766.9|768.7|765.2|75
1589199000000|2020-05-11 12:10:00|768.5|765|769.2|765.7|769.3|765.8|767.4|763.9|46
1589199300000|2020-05-11 12:15:00|769.4|765.9|769.1|765.6|769.4|765.9|767.5|764|47
1589199600000|2020-05-11 12:20:00|769.3|765.8|767.7|764.2|773.1|766.3|766.5|763|77
1589199900000|2020-05-11 12:25:00|767.9|764.4|766.2|762.7|767.9|764.4|766.1|762.6|53
1589200200000|2020-05-11 12:30:00|766.1|762.6|765|763.2|768.4|764.9|764.9|762.6|47
1589200500000|2020-05-11 12:35:00|764.9|763.1|766|762.5|766.3|763.6|764.4|761.7|57
1589200800000|2020-05-11 12:40:00|765.9|762.4|763.6|761.8|766.3|763.3|763.6|761.8|56
1589201100000|2020-05-11 12:45:00|763.5|761.7|765.7|762.2|770.6|763.5|763.4|760.7|57
1589201400000|2020-05-11 12:50:00|765.5|762|766.8|763.3|767.1|763.6|765.5|762|42
1589201700000|2020-05-11 12:55:00|766.6|763.1|766.7|763.2|768.4|764.9|766.4|762.9|73
1589202000000|2020-05-11 13:00:00|766.8|763.3|762.7|760.9|767.9|764.4|761.7|759.9|110
1589202300000|2020-05-11 13:05:00|762.6|760.8|762.5|760.7|762.6|760.8|762.1|760.3|36
1589202600000|2020-05-11 13:10:00|762.6|760.8|763|761.2|763.3|761.5|762.4|760.6|32
1589202900000|2020-05-11 13:15:00|762.9|761.1|763.6|760.1|764|761.1|762.3|759.7|43
1589203200000|2020-05-11 13:20:00|763.8|760.3|763.8|760.3|764.4|760.9|763.4|759.9|29
1589203500000|2020-05-11 13:25:00|763.6|760.1|762.3|760.5|764.1|760.7|762.2|759.7|30
1589203800000|2020-05-11 13:30:00|762.2|760.4|763.5|760|769.4|761.4|761.9|758.8|63
1589204100000|2020-05-11 13:35:00|763.7|760.2|763.9|760.4|764.1|760.6|763.5|760|45
1589204400000|2020-05-11 13:40:00|764|760.5|763.8|760.3|764.3|760.8|763.5|760|33
1589204700000|2020-05-11 13:45:00|763.9|760.4|766.2|762.7|767|762.8|763.8|759.5|69
1589205000000|2020-05-11 13:50:00|766.3|762.8|766.3|762.8|769.5|763.3|766|761.6|72
1589205300000|2020-05-11 13:55:00|766.2|762.7|766.1|762.6|766.5|763|765.6|762.1|44
1589205600000|2020-05-11 14:00:00|766|762.5|766.8|763.3|766.8|763.3|766|762.5|38
1589206200000|2020-05-11 14:10:00|768.2|764.7|766.5|764.7|768.4|764.9|766.5|763.7|48
1589206500000|2020-05-11 14:15:00|766.3|764.5|766.2|764.4|766.6|764.8|765.1|763.3|58
1589206800000|2020-05-11 14:20:00|766.1|764.3|766.7|764.9|766.9|765.1|765.9|764.1|43
1589207100000|2020-05-11 14:25:00|766.6|764.8|768|764.5|768.2|764.8|765.1|763.1|54
1589207400000|2020-05-11 14:30:00|767.9|764.4|766.4|764.6|768.7|765.2|766.4|764.2|61
1589207700000|2020-05-11 14:35:00|766.5|764.7|766.8|765|766.9|765.1|766|764.2|57
1589208000000|2020-05-11 14:40:00|766.7|764.9|766.1|764.3|766.8|765|766|764.2|26
1589208300000|2020-05-11 14:45:00|766.3|764.5|767.4|763.9|768.1|765.6|766|763.9|36
1589208600000|2020-05-11 14:50:00|767.8|764.3|767.3|763.8|767.8|764.3|766.8|763.3|35
1589208900000|2020-05-11 14:55:00|767.4|763.9|767.2|763.7|767.6|764.1|766.9|763.4|30
1589209200000|2020-05-11 15:00:00|767.1|763.6|765|763.2|767.3|764.3|764.7|762.9|38
1589209500000|2020-05-11 15:05:00|765.1|763.3|764.4|762.6|765.2|763.4|764.3|762.5|36
1589209800000|2020-05-11 15:10:00|764.5|762.7|765.5|763.7|766.5|764.2|764.4|762.6|37
1589210100000|2020-05-11 15:15:00|765.6|763.8|765.4|763.6|765.8|764|765|763.2|31
1589210400000|2020-05-11 15:20:00|765.8|764|767|765.2|767.1|765.3|765.8|764|18
1589210700000|2020-05-11 15:25:00|766.9|765.1|766.8|765|766.9|765.1|766.3|764.5|20
1589211000000|2020-05-11 15:30:00|766.9|765.1|766.8|765|767.2|765.4|766.6|764.8|22
1589211300000|2020-05-11 15:35:00|766.7|764.9|766.5|764.7|767.4|765.6|766.5|764.7|36
1589211600000|2020-05-11 15:40:00|766.2|764.4|766.2|764.4|766.7|764.9|765.6|763.8|41
1589211900000|2020-05-11 15:45:00|766.1|764.3|766.3|764.5|766.6|764.8|765.7|763.9|28
1589212200000|2020-05-11 15:50:00|766.4|764.6|766.5|764.7|766.6|764.8|765.5|763.7|34
1589212500000|2020-05-11 15:55:00|766.6|764.8|766.2|764.4|766.7|764.9|765.9|764.1|28
1589212800000|2020-05-11 16:00:00|766.1|764.3|765|763.2|766.1|764.3|765|763.2|20
1589213100000|2020-05-11 16:05:00|764.9|763.1|765.1|763.3|765.2|763.4|764.7|762.9|18
1589213400000|2020-05-11 16:10:00|765.2|763.4|766|764.2|766|764.2|765.1|763.3|25
1589213700000|2020-05-11 16:15:00|766.1|764.3|766.4|764.6|766.6|764.8|766|764.2|13
1589214000000|2020-05-11 16:20:00|766.2|764.4|766.4|764.6|766.5|764.7|766.1|764.3|18
1589214300000|2020-05-11 16:25:00|766.5|764.7|766.7|764.9|766.8|765|766.3|764.5|18
1589214600000|2020-05-11 16:30:00|766.6|764.8|767.3|765.5|767.5|765.7|766.4|764.6|22
1589214900000|2020-05-11 16:35:00|767.5|765.7|768.4|766.6|768.5|766.7|766.9|765.1|23
1589215200000|2020-05-11 16:40:00|768.5|766.7|768.5|766.7|768.6|766.8|768.3|766.5|15
1589215500000|2020-05-11 16:45:00|768.6|766.8|768.5|766.7|769.7|767.9|768.4|766.6|29
1589215800000|2020-05-11 16:50:00|768.4|766.6|768.6|766.8|768.6|766.8|768.1|766.3|19
1589216100000|2020-05-11 16:55:00|768.7|766.9|768.4|766.6|768.7|766.9|768.1|766.3|29
1589216400000|2020-05-11 17:00:00|768.3|766.5|768.4|766.6|769.1|767.3|767.8|766|116
1589216700000|2020-05-11 17:05:00|768.3|766.5|769.5|767.7|769.5|767.7|767.9|766.1|27
1589217000000|2020-05-11 17:10:00|769.4|767.6|769.2|767.4|769.5|767.7|769.2|767.4|7
1589217300000|2020-05-11 17:15:00|769.3|767.5|769|767.2|769.3|767.5|768.9|767.1|6
1589217600000|2020-05-11 17:20:00|768.9|767.1|769.2|767.4|769.4|767.6|768.9|767.1|19
1589217900000|2020-05-11 17:25:00|769.1|767.3|768.1|766.3|769.1|767.3|767.9|766.1|22
1589218200000|2020-05-11 17:30:00|768.2|766.4|768.6|766.8|768.6|766.8|768.1|766.3|12
1589218500000|2020-05-11 17:35:00|768.4|766.6|768.1|766.3|768.9|767.1|768|766.2|33
1589218800000|2020-05-11 17:40:00|768|766.2|767.1|765.3|768.1|766.3|767.1|765.3|33
1589219100000|2020-05-11 17:45:00|767|765.2|767.2|765.4|768|766.2|767|765.2|21
1589219400000|2020-05-11 17:50:00|767.1|765.3|767.1|765.3|767.3|765.5|766.7|764.9|15
1589219700000|2020-05-11 17:55:00|767.2|765.4|767|765.2|767.2|765.4|766.9|765.1|12
1589220000000|2020-05-11 18:00:00|766.9|765.1|766.5|764.7|767|765.2|766.1|764.3|12
1589220300000|2020-05-11 18:05:00|766.6|764.8|765.9|764.1|766.6|764.8|765.8|764|14
1589220600000|2020-05-11 18:10:00|765.8|764|765.4|763.6|765.9|764.1|765.3|763.5|22
1589220900000|2020-05-11 18:15:00|765.3|763.5|766|764.2|766|764.2|764.8|763|23
1589221200000|2020-05-11 18:20:00|765.9|764.1|766.2|764.4|766.2|764.4|765.9|764.1|23
1589221500000|2020-05-11 18:25:00|766.1|764.3|765.2|763.4|766.1|764.3|765.1|763.3|18
1589221800000|2020-05-11 18:30:00|765.3|763.5|765.3|763.5|765.5|763.7|765.2|763.4|12
1589222100000|2020-05-11 18:35:00|765.4|763.6|765.3|763.5|765.4|763.6|765.2|763.4|10
1589222400000|2020-05-11 18:40:00|765.2|763.4|765.1|763.3|765.3|763.5|765|763.2|15
1589222700000|2020-05-11 18:45:00|765.2|763.4|765.9|764.1|766.1|764.3|765.2|763.4|12
1589223000000|2020-05-11 18:50:00|766.1|764.3|767.8|766|770.4|766.7|765.8|761.9|39
1589223300000|2020-05-11 18:55:00|767.7|765.9|770.3|768.5|770.8|769|767.7|765.9|41
1589223600000|2020-05-11 19:00:00|770.4|768.6|770.5|768.7|770.6|768.8|770.3|768.5|14
1589223900000|2020-05-11 19:05:00|770.7|768.9|770.6|768.8|770.7|768.9|770.6|768.8|2
1589224200000|2020-05-11 19:10:00|770.5|768.7|770|768.2|770.5|768.7|770|768.2|8
1589224500000|2020-05-11 19:15:00|770.1|768.3|770.6|768.8|770.7|768.9|770|768.2|15
1589224800000|2020-05-11 19:20:00|770.5|768.7|770.3|768.5|770.6|768.8|770.3|768.5|7
1589225100000|2020-05-11 19:25:00|770.4|768.6|770.6|768.8|770.9|769.1|770.4|768.6|23
1589225400000|2020-05-11 19:30:00|770.5|768.7|770.5|768.7|770.6|768.8|770.2|768.4|10
1589225700000|2020-05-11 19:35:00|770.4|768.6|770.6|768.8|770.8|769|770.4|768.6|18
1589226000000|2020-05-11 19:40:00|770.7|768.9|771.1|769.3|771.1|769.3|770.7|768.9|11
1589226300000|2020-05-11 19:45:00|771|769.2|771.1|769.3|771.5|769.7|770.9|769.1|15
1589226600000|2020-05-11 19:50:00|771|769.2|771.1|769.3|771.3|769.5|770.7|768.9|16
1589226900000|2020-05-11 19:55:00|771.2|769.4|771|769.2|771.2|769.4|770.9|769.1|15
1589227200000|2020-05-11 20:00:00|771.1|769.3|770.1|768.3|771.1|769.3|770|768.2|18
1589227500000|2020-05-11 20:05:00|770.2|768.4|770.2|768.4|770.6|768.8|770.2|768.4|8
1589227800000|2020-05-11 20:10:00|770.3|768.5|771.1|769.3|771.1|769.3|770.3|768.5|12
1589228100000|2020-05-11 20:15:00|771.2|769.4|771.1|769.3|771.5|769.7|770.9|769.1|21
1589228400000|2020-05-11 20:20:00|771|769.2|770.9|769.1|771.2|769.4|770.9|769.1|6
1589228700000|2020-05-11 20:25:00|771|769.2|770.7|768.9|771.2|769.4|770.6|768.8|20
1589229000000|2020-05-11 20:30:00|770.6|768.8|770.3|768.5|770.8|769|770.3|768.5|14
1589229300000|2020-05-11 20:35:00|770.4|768.6|770.6|768.8|770.6|768.8|770.3|768.5|4
1589229600000|2020-05-11 20:40:00|770.4|768.6|770.3|768.5|770.7|768.9|770.3|768.5|16
1589229900000|2020-05-11 20:45:00|770.2|768.4|770.7|768.9|770.9|769.1|769.6|767.8|34
1589230200000|2020-05-11 20:50:00|770.8|769|770.6|768.8|771.3|769.5|770.5|768.7|28
1589230500000|2020-05-11 20:55:00|770.5|768.7|770.3|768.5|771|769.2|770|768.2|22
1589234400000|2020-05-11 22:00:00|770.6|768.8|770.2|768.4|770.6|768.8|770|768.2|13
1589234700000|2020-05-11 22:05:00|770.1|768.3|770.9|767.4|770.9|768.3|770.1|767.2|3
1589235000000|2020-05-11 22:10:00|770.8|767.3|770.8|767.3|770.8|767.3|770.8|767.3|1
1589235300000|2020-05-11 22:15:00|770.7|767.2|770.7|767.2|770.7|767.2|770.5|767|5
1589235600000|2020-05-11 22:20:00|770.8|767.3|771.2|767.7|771.7|768.2|770.8|767.3|13
1589235900000|2020-05-11 22:25:00|771.1|767.6|771.1|767.6|771.1|767.6|771.1|767.6|1
1589236200000|2020-05-11 22:30:00|771.3|767.8|772.2|768.7|772.2|768.7|771.3|767.8|14
1589236500000|2020-05-11 22:35:00|772.3|768.8|771.8|768.3|772.3|768.8|771.8|768.3|15
1589236800000|2020-05-11 22:40:00|771.9|768.4|771.6|768.1|772.1|768.6|771.5|768|21
1589237100000|2020-05-11 22:45:00|771.5|768|771|767.5|771.6|768.1|770.8|767.3|15
1589237400000|2020-05-11 22:50:00|770.9|767.4|771.1|767.6|771.2|767.7|770.9|767.4|11
1589237700000|2020-05-11 22:55:00|771.3|767.8|772.1|768.6|772.1|768.6|771.3|767.8|11
1589238000000|2020-05-11 23:00:00|771.9|768.4|770.9|767.4|771.9|768.4|770.9|767.4|15
1589238300000|2020-05-11 23:05:00|771.1|767.6|770.4|768.6|771.1|768.7|770|767.6|12
1589238600000|2020-05-11 23:10:00|770.3|768.5|770.4|768.6|770.5|768.7|770.2|768.4|7
1589238900000|2020-05-11 23:15:00|770.3|768.5|770.4|768.6|770.4|768.6|770.1|768.3|6
1589239200000|2020-05-11 23:20:00|770.3|768.5|770.4|768.6|770.5|768.7|770.3|768.5|20
1589239500000|2020-05-11 23:25:00|770.3|768.5|770.3|768.5|770.4|768.6|770.1|768.3|10
1589239800000|2020-05-11 23:30:00|770.4|768.6|770.7|768.9|770.9|769.1|770.3|768.5|15
1589240100000|2020-05-11 23:35:00|770.8|769|770.4|768.6|770.8|769|770.4|768.6|6
1589240400000|2020-05-11 23:40:00|770.3|768.5|770.5|768.7|770.6|768.8|770.3|768.5|4
1589240700000|2020-05-11 23:45:00|770.6|768.8|769.6|767.8|770.7|768.9|769.6|767.8|19
1589241000000|2020-05-11 23:50:00|769.7|767.9|769.9|768.1|770.1|768.3|769.7|767.9|5
1589241300000|2020-05-11 23:55:00|769.8|768|769.9|768.1|769.9|768.1|769.8|768|2
1589241600000|2020-05-12 00:00:00|770|768.2|768.9|767.1|770.2|768.4|768.7|766.9|21
1589241900000|2020-05-12 00:05:00|769.1|767.3|767.7|765.9|769.2|767.4|767.6|765.8|25
1589242200000|2020-05-12 00:10:00|767.6|765.8|765.6|763.8|767.9|766.1|765.5|763.7|37
1589242500000|2020-05-12 00:15:00|765.5|763.7|767.1|765.3|767.1|765.3|765.3|763.5|37
1589242800000|2020-05-12 00:20:00|767|765.2|765.5|763.7|767|765.2|765.5|763.7|25
1589243100000|2020-05-12 00:25:00|765.3|763.5|764|762.2|765.9|764.1|763|761.2|39
1589243400000|2020-05-12 00:30:00|764.2|762.4|764.1|762.3|764.4|762.6|761.7|759.9|72
1589243700000|2020-05-12 00:35:00|764.3|762.5|764.7|762.9|764.9|763.1|764.3|762.5|16
1589244000000|2020-05-12 00:40:00|764.8|763|765.2|763.4|765.5|763.7|764.7|762.9|35
1589244300000|2020-05-12 00:45:00|765.1|763.3|764.9|761.4|765.5|763.4|764.1|760.6|32
1589244600000|2020-05-12 00:50:00|764.8|761.3|766.5|763|766.5|763|764.6|761.1|23
1589244900000|2020-05-12 00:55:00|766.4|762.9|765.3|761.8|766.6|763.1|765|761.5|21
1589245200000|2020-05-12 01:00:00|765.2|761.7|766.3|762.8|766.3|762.8|765.1|761.6|42
1589245500000|2020-05-12 01:05:00|766.2|762.7|766.3|762.8|766.5|763|766.2|762.7|26
1589245800000|2020-05-12 01:10:00|766.2|762.7|766.4|762.9|766.8|763.3|765.7|762.2|28
1589246100000|2020-05-12 01:15:00|766.3|762.8|766.5|763|766.5|763|766.1|762.6|24
1589246400000|2020-05-12 01:20:00|766.6|763.1|765.9|764.1|766.8|764.2|765.8|762.8|25
1589246700000|2020-05-12 01:25:00|765.8|764|767.5|764|767.6|764.1|765.8|763.5|21
1589247000000|2020-05-12 01:30:00|767.4|763.9|768.7|765.2|769.3|765.8|767.4|763.9|31
1589247300000|2020-05-12 01:35:00|768.6|765.1|768.5|765|768.8|765.3|767.8|764.3|22
1589247600000|2020-05-12 01:40:00|768.4|764.9|767.7|765.9|768.4|766.4|766.7|764.6|22
1589247900000|2020-05-12 01:45:00|767.6|765.8|767.1|765.3|767.6|765.8|766.9|765.1|28
1589248200000|2020-05-12 01:50:00|766.9|765.1|768.4|766.6|768.5|766.7|766.9|765.1|22
1589248500000|2020-05-12 01:55:00|768.5|766.7|767.9|766.1|768.8|767|767.9|766.1|19
1589248800000|2020-05-12 02:00:00|768|766.2|768.6|766.8|769.2|767.4|768|766.2|21
1589249100000|2020-05-12 02:05:00|768.7|766.9|769|767.2|769.5|767.7|768.7|766.9|9
1589249400000|2020-05-12 02:10:00|768.8|767|769.4|767.6|769.4|767.6|768.7|766.9|8
1589249700000|2020-05-12 02:15:00|769.3|767.5|767.6|765.8|769.3|767.5|767.5|765.7|21
1589250000000|2020-05-12 02:20:00|768.1|766.3|768.4|766.6|768.8|767|768.1|766.3|8
1589250300000|2020-05-12 02:25:00|768.2|766.4|767.6|765.8|768.2|766.4|767.6|765.8|14
1589250600000|2020-05-12 02:30:00|767.8|766|767.6|765.8|767.9|766.1|767.6|765.8|12
1589250900000|2020-05-12 02:35:00|767.5|765.7|768.3|766.5|768.3|766.5|767.5|765.7|6
1589251200000|2020-05-12 02:40:00|768.4|766.6|768.6|766.8|768.9|767.1|768.4|766.6|13
1589251500000|2020-05-12 02:45:00|768.3|766.5|769.4|767.6|769.4|767.6|768|766.2|13
1589251800000|2020-05-12 02:50:00|769.5|767.7|770.6|768.8|770.9|769.1|769.5|767.7|31
1589252100000|2020-05-12 02:55:00|770.5|768.7|770.4|768.6|770.6|768.8|770|768.2|30
1589252400000|2020-05-12 03:00:00|770.1|768.3|769.6|767.8|770.4|768.6|769.6|767.8|12
1589252700000|2020-05-12 03:05:00|769.8|768|770.2|768.4|770.3|768.5|769.8|768|12
1589253000000|2020-05-12 03:10:00|770.3|768.5|770.6|768.8|770.7|768.9|769.3|767.5|25
1589253300000|2020-05-12 03:15:00|770.7|768.9|770.7|768.9|771.2|769.4|770.6|768.8|32
1589253600000|2020-05-12 03:20:00|770.6|768.8|770.3|768.5|770.8|769|770.2|768.4|16
1589253900000|2020-05-12 03:25:00|770.2|768.4|770.3|768.5|770.5|768.7|770.2|768.4|8
1589254200000|2020-05-12 03:30:00|769.9|768.1|769.2|767.4|769.9|768.1|768.4|766.6|10
1589254500000|2020-05-12 03:35:00|769.1|767.3|769.2|767.4|769.2|767.4|768.6|766.8|10
1589254800000|2020-05-12 03:40:00|769.4|767.6|770.2|768.4|770.2|768.4|769.4|767.6|10
1589255100000|2020-05-12 03:45:00|770.1|768.3|770.2|768.4|770.9|769.1|770.1|768.3|19
1589255400000|2020-05-12 03:50:00|770.3|768.5|770.8|769|770.9|769.1|770.3|768.5|9
1589255700000|2020-05-12 03:55:00|770.7|768.9|771.2|769.4|771.3|769.5|770.6|768.8|14
1589256000000|2020-05-12 04:00:00|771.1|769.3|771.4|769.6|771.4|769.6|770.8|769|11
1589256300000|2020-05-12 04:05:00|771.6|769.8|771.6|769.8|772.5|770.7|771.6|769.8|13
1589256600000|2020-05-12 04:10:00|771.8|770|771.7|769.9|771.8|770|771.5|769.7|11
1589256900000|2020-05-12 04:15:00|771.4|769.6|771.2|769.4|771.4|769.6|771|769.2|21
1589257200000|2020-05-12 04:20:00|771.1|769.3|771|769.2|771.1|769.3|770.9|769.1|4
1589257500000|2020-05-12 04:25:00|770.9|769.1|770.4|768.6|771|769.2|770.4|768.6|13
1589257800000|2020-05-12 04:30:00|770.5|768.7|771.3|769.5|771.3|769.5|770.5|768.7|9
1589258100000|2020-05-12 04:35:00|771.2|769.4|771.1|769.3|771.5|769.7|770.3|768.5|23
1589258400000|2020-05-12 04:40:00|771|769.2|770.8|769|771.1|769.3|770.8|769|11
1589258700000|2020-05-12 04:45:00|770.9|769.1|770.9|769.1|771|769.2|770.8|769|4
1589259000000|2020-05-12 04:50:00|771|769.2|771|769.2|771.5|769.7|771|769.2|16
1589259300000|2020-05-12 04:55:00|771.1|769.3|770.9|769.1|771.2|769.4|770.9|769.1|15
1589259600000|2020-05-12 05:00:00|771|769.2|771.4|769.6|771.5|769.7|771|769.2|12
1589259900000|2020-05-12 05:05:00|771.5|769.7|771.4|769.6|772.1|770.3|771.3|769.5|21
1589260200000|2020-05-12 05:10:00|771.5|769.7|771.7|769.9|771.8|770|771.5|769.7|15
1589260500000|2020-05-12 05:15:00|772|770.2|772|770.2|772.3|770.5|771.9|770.1|13
1589260800000|2020-05-12 05:20:00|772.1|770.3|772.6|770.8|772.7|770.9|772.1|770.3|14
1589261100000|2020-05-12 05:25:00|772.7|770.9|773.1|771.3|773.1|771.3|772.6|770.8|7
1589261400000|2020-05-12 05:30:00|773|771.2|773.4|771.6|773.5|771.7|772.1|770.3|29
1589261700000|2020-05-12 05:35:00|773.5|771.7|772.6|770.8|773.6|771.8|772.6|770.8|14
1589262000000|2020-05-12 05:40:00|772.8|771|773.7|771.9|773.8|772|772.8|771|12
1589262300000|2020-05-12 05:45:00|773.8|772|772|770.2|773.8|772|771.4|769.6|11
1589262600000|2020-05-12 05:50:00|771.9|770.1|772|770.2|772.3|770.5|771.5|769.7|16
1589262900000|2020-05-12 05:55:00|771.8|770|770.8|769|771.9|770.1|770.6|768.8|16
1589263200000|2020-05-12 06:00:00|770.7|768.9|767.7|765.9|770.7|768.9|767.7|765.9|57
1589263500000|2020-05-12 06:05:00|767.8|766|767.2|765.4|768.1|766.3|767.1|765.3|35
1589263800000|2020-05-12 06:10:00|767.3|765.5|766.9|765.1|768|766.2|766.5|764.7|33
1589264100000|2020-05-12 06:15:00|767|765.2|768.1|766.3|768.2|766.4|767|765.2|25
1589264400000|2020-05-12 06:20:00|768.3|766.5|768.9|767.1|769|767.2|768.1|766.3|22
1589264700000|2020-05-12 06:25:00|769.1|767.3|769.8|768|769.9|768.1|768.6|766.8|37
1589265000000|2020-05-12 06:30:00|769.9|768.1|768.4|766.6|769.9|768.1|768.3|766.5|34
1589265300000|2020-05-12 06:35:00|768.6|766.8|769.7|767.9|770|768.2|768.6|766.8|19
1589265600000|2020-05-12 06:40:00|769.4|767.6|769.3|767.5|769.4|767.6|768.8|767|8
1589265900000|2020-05-12 06:45:00|769.4|767.6|768|766.2|769.6|767.8|768|766.2|17
1589266200000|2020-05-12 06:50:00|768.1|766.3|767.9|766.1|768.2|766.4|767.6|765.8|9
1589266500000|2020-05-12 06:55:00|767.7|765.9|769.7|767.9|770.1|768.3|767.6|765.8|23
1589266800000|2020-05-12 07:00:00|769.6|767.8|771.3|769.5|771.3|769.5|769.4|767.6|34
1589267100000|2020-05-12 07:05:00|771.2|769.4|770.6|768.8|771.3|769.5|769.9|768.1|33
1589267400000|2020-05-12 07:10:00|770.9|769.1|771.4|769.6|771.4|769.6|770.9|769.1|27
1589267700000|2020-05-12 07:15:00|771.5|769.7|772.6|770.8|772.6|770.8|771.5|769.7|22
1589268000000|2020-05-12 07:20:00|772.7|770.9|772.4|770.6|774.4|772.6|772.2|770.4|40
1589268300000|2020-05-12 07:25:00|772.3|770.5|771.1|769.3|772.6|770.8|771.1|769.3|19
1589268600000|2020-05-12 07:30:00|771.5|769.7|770.7|768.9|771.7|769.9|770.7|768.9|21
1589268900000|2020-05-12 07:35:00|770.9|769.1|771.7|769.9|771.7|769.9|770.9|769.1|12
1589269200000|2020-05-12 07:40:00|771.6|769.8|771.5|769.7|773.1|771.3|771.5|769.7|29
1589269500000|2020-05-12 07:45:00|771.4|769.6|771.1|769.3|771.4|769.6|770.9|769.1|19
1589269800000|2020-05-12 07:50:00|771.2|769.4|772.2|770.4|772.2|770.4|771.2|769.4|13
1589270100000|2020-05-12 07:55:00|772.1|770.3|769.6|767.8|772.2|770.4|769|767.2|42
1589270400000|2020-05-12 08:00:00|769.5|767.7|769.1|767.3|769.5|767.7|769|767.2|13
1589270700000|2020-05-12 08:05:00|769.2|767.4|769.8|768|769.9|768.1|769.2|767.4|18
1589271000000|2020-05-12 08:10:00|769.9|768.1|771.4|769.6|771.8|770|769.8|768|25
1589271300000|2020-05-12 08:15:00|771.6|769.8|771.2|769.4|772.5|770.7|771.2|769.4|21
1589271600000|2020-05-12 08:20:00|771.3|769.5|771.5|769.7|772.2|770.4|771.3|769.5|39
1589271900000|2020-05-12 08:25:00|771.6|769.8|772.4|770.6|772.4|770.6|770.9|769.1|33
1589272200000|2020-05-12 08:30:00|772.5|770.7|772.1|770.3|772.6|770.8|771.5|769.7|40
1589272500000|2020-05-12 08:35:00|771.8|770|771.6|769.8|772.5|770.7|771.3|769.5|39
1589272800000|2020-05-12 08:40:00|771.5|769.7|769.1|767.3|771.5|769.7|768.7|766.9|48
1589273100000|2020-05-12 08:45:00|769.2|767.4|769.9|768.1|770.7|768.9|768.7|766.9|43
1589273400000|2020-05-12 08:50:00|770|768.2|769.9|768.1|770.5|768.2|769.9|767|6
1589273700000|2020-05-12 08:55:00|770|768.2|770.7|768.9|771.2|769.4|770|768.2|19
1589274000000|2020-05-12 09:00:00|770.8|769|769.5|766|771.7|769.5|769.3|765.8|41
1589274300000|2020-05-12 09:05:00|769.6|766.1|769.8|766.3|770.4|767.7|769.1|765.7|36
1589274600000|2020-05-12 09:10:00|769.7|766.2|770.1|766.6|770.6|767.1|769.4|765.9|25
1589274900000|2020-05-12 09:15:00|770.2|766.7|773.1|769.6|773.2|769.7|769.6|766.6|40
1589275200000|2020-05-12 09:20:00|773|769.5|773.5|770|773.7|770.2|772.7|769.2|25
1589275500000|2020-05-12 09:25:00|773.7|770.2|773.5|770|774.1|770.6|773.1|769.6|23
1589275800000|2020-05-12 09:30:00|773.4|769.9|772.1|768.6|773.5|770|772.1|768.6|28
1589276100000|2020-05-12 09:35:00|772.2|768.7|771.7|768.2|772.2|768.7|771.6|768.1|18
1589276400000|2020-05-12 09:40:00|771.8|768.3|770.9|767.4|771.8|768.3|770.9|767.4|15
1589276700000|2020-05-12 09:45:00|770.8|767.3|771.7|768.2|771.7|768.2|770.8|767.3|9
1589277000000|2020-05-12 09:50:00|771.6|768.1|774.2|770.7|774.3|770.8|771.6|768.1|15
1589277300000|2020-05-12 09:55:00|774.5|771|774.8|771.3|775.2|771.7|774.2|770.7|35
1589277600000|2020-05-12 10:00:00|774.6|771.1|775.5|773.7|775.8|774|774.6|771.1|40
1589277900000|2020-05-12 10:05:00|775.7|773.9|776.5|773|776.6|774.3|775.7|772.8|14
1589278200000|2020-05-12 10:10:00|776.4|772.9|778.3|774.8|778.3|775.2|776|772.8|29
1589278500000|2020-05-12 10:15:00|778.2|774.7|776.6|773.1|778.5|775|776.6|773.1|100
1589278800000|2020-05-12 10:20:00|776.8|773.3|777.4|773.9|777.6|774.1|776.5|773|43
1589279100000|2020-05-12 10:25:00|777.5|774|777.2|773.7|778.1|774.6|776.8|773.3|37
1589279400000|2020-05-12 10:30:00|777.1|773.6|775.4|771.9|777.1|773.6|775.1|771.6|32
1589279700000|2020-05-12 10:35:00|775.5|772|774.9|771.4|775.5|772|774.7|771.2|28
1589280000000|2020-05-12 10:40:00|774.8|771.3|773.8|770.3|774.8|772.7|773.6|770.1|39
1589280300000|2020-05-12 10:45:00|773.3|771.5|774.2|770.7|774.3|771.7|772.8|769.3|44
1589280600000|2020-05-12 10:50:00|774.3|770.8|775.1|773.3|775.1|773.3|773.7|770.8|14
1589280900000|2020-05-12 10:55:00|775.3|773.5|773.7|770.2|776|774.2|773.4|769.9|34
1589281200000|2020-05-12 11:00:00|773.9|770.4|773.1|769.6|774|770.5|772.8|769.3|20
1589281500000|2020-05-12 11:05:00|773|769.5|773.9|770.4|774|770.5|773|769.5|22
1589281800000|2020-05-12 11:10:00|773.6|770.1|772.6|770.8|773.7|770.9|772.4|769|18
1589282100000|2020-05-12 11:15:00|772.7|770.9|774.2|772.4|774.5|772.4|772.7|770.5|36
1589282400000|2020-05-12 11:20:00|774.3|772.5|775.6|772.1|776.2|773.7|774.3|772|35
1589282700000|2020-05-12 11:25:00|775.5|772|776.3|772.8|776.5|773|775.2|771.7|27
1589283000000|2020-05-12 11:30:00|776.4|772.9|776.1|772.6|776.5|773|775.5|772|37
1589283300000|2020-05-12 11:35:00|776.2|772.7|776.2|772.7|776.5|773|776|772.5|14
1589283600000|2020-05-12 11:40:00|776.3|772.8|775.6|773.8|776.6|774.4|775.6|772.2|38
1589283900000|2020-05-12 11:45:00|775.7|773.9|777.4|773.9|778.1|774.8|775.7|773.7|34
1589284200000|2020-05-12 11:50:00|777.5|774|778|774.5|778.4|774.9|777.5|774|23
1589284500000|2020-05-12 11:55:00|777.9|774.4|778|774.5|778.2|774.7|777.1|773.6|22
1589284800000|2020-05-12 12:00:00|777.7|774.2|777.2|773.7|777.8|774.3|776.9|773.4|33
1589285100000|2020-05-12 12:05:00|777|773.5|776.1|774.3|777.4|774.4|776.1|772.8|46
1589285400000|2020-05-12 12:10:00|775.4|771.9|776.6|773.1|777.3|773.8|774.9|771.4|58
1589285700000|2020-05-12 12:15:00|776.4|772.9|774.2|770.7|776.4|772.9|774.2|770.7|18
1589286000000|2020-05-12 12:20:00|774.1|770.6|771.1|769.3|775.1|771.6|771|768.9|62
1589286300000|2020-05-12 12:25:00|771.2|769.4|769.7|766.2|771.4|769.6|769.6|766.1|44
1589286600000|2020-05-12 12:30:00|769.8|766.3|767.8|764.3|770.5|767|767.6|764.1|79
1589286900000|2020-05-12 12:35:00|768|764.5|768.9|765.4|768.9|765.4|767.9|764.4|39
1589287200000|2020-05-12 12:40:00|769.1|765.6|771|767.5|771|767.5|768.7|765.2|34
1589287500000|2020-05-12 12:45:00|770.9|767.4|770.5|767|770.9|767.5|769.3|765.9|37
1589287800000|2020-05-12 12:50:00|770.6|767.1|770.1|766.6|770.6|767.1|770|766.5|17
1589288100000|2020-05-12 12:55:00|770|766.5|769.9|766.4|770|766.5|769.5|766|37
1589288400000|2020-05-12 13:00:00|769.6|766.1|769.4|765.9|770.4|766.9|768.8|765.3|71
1589288700000|2020-05-12 13:05:00|769.3|765.8|767.7|764.2|769.8|766.3|767.5|764|79
1589289000000|2020-05-12 13:10:00|767.8|764.3|768.6|765.1|768.6|765.1|767.6|764.1|32
1589289300000|2020-05-12 13:15:00|768.5|765|766.3|762.8|768.5|765|764.9|761.4|79
1589289600000|2020-05-12 13:20:00|766.2|762.7|764.5|761|766.2|762.7|763.6|760.1|83
1589289900000|2020-05-12 13:25:00|764.6|761.1|765.5|762|765.8|762.3|762.5|759|75
1589290200000|2020-05-12 13:30:00|765.6|762.1|764.6|761.1|766.1|762.6|764.2|760.7|95
1589290500000|2020-05-12 13:35:00|764.5|761|763.2|759.7|764.5|761.7|762.4|759.7|66
1589290800000|2020-05-12 13:40:00|762.3|760.5|760.5|757|763.1|760.5|760.5|757|64
1589291100000|2020-05-12 13:45:00|760.6|757.1|760.2|756.7|763.4|759.9|759|755.5|116
1589291400000|2020-05-12 13:50:00|760.3|756.8|761|757.5|762.4|758.9|759.9|756.4|73
1589291700000|2020-05-12 13:55:00|761.5|758|764.2|760.7|764.7|761.2|761.5|758|141
1589292000000|2020-05-12 14:00:00|764.1|760.6|764.1|760.6|764.5|761|763.1|759.6|49
1589292300000|2020-05-12 14:05:00|764.5|761|766.2|762.7|766.7|763.2|764|760.5|59
1589292600000|2020-05-12 14:10:00|766.1|762.6|765.6|762.1|766.3|763|763.9|761.9|45
1589292900000|2020-05-12 14:15:00|765.5|762|766.6|763.1|766.6|763.1|765.5|762|44
1589293200000|2020-05-12 14:20:00|766.7|763.2|767.6|764.1|767.9|764.4|766.3|762.8|57
1589293500000|2020-05-12 14:25:00|767.7|764.2|767.2|763.7|769|765.5|767.1|763.6|36
1589293800000|2020-05-12 14:30:00|767.1|763.6|767.7|764.2|768.9|765.4|767.1|763.6|70
1589294100000|2020-05-12 14:35:00|767.6|764.1|768.1|764.6|768.5|765|767.4|763.9|39
1589294400000|2020-05-12 14:40:00|767.5|764|766.5|763|768.2|764.7|766.3|762.8|31
1589294700000|2020-05-12 14:45:00|766.4|762.9|766.2|762.7|767|763.5|766.2|762.7|44
1589295000000|2020-05-12 14:50:00|766.4|762.9|767.7|764.2|767.7|764.2|766.4|762.9|33
1589295300000|2020-05-12 14:55:00|767.6|764.1|769.9|766.4|770|766.5|767.6|764.1|66
1589295600000|2020-05-12 15:00:00|769.7|766.2|769.8|766.3|770|766.5|768.5|765|34
1589295900000|2020-05-12 15:05:00|769.7|766.2|771.6|768.1|772.1|768.6|769.3|765.8|38
1589296200000|2020-05-12 15:10:00|771.7|768.2|770.6|767.1|772.7|769.2|770.6|767.1|77
1589296500000|2020-05-12 15:15:00|770.7|767.2|770.6|767.1|772.9|769.4|770.5|767|30
1589296800000|2020-05-12 15:20:00|770.7|767.2|770|766.5|771.2|767.7|770|766.5|23
1589297100000|2020-05-12 15:25:00|770.1|766.6|770.2|766.7|770.7|767.2|769.5|766|41
1589297400000|2020-05-12 15:30:00|770.3|766.8|768.8|765.3|770.8|767.3|768.7|765.2|57
1589297700000|2020-05-12 15:35:00|769|765.5|769.6|766.1|769.7|766.2|769|765.5|15
1589298000000|2020-05-12 15:40:00|769.7|766.2|770.2|766.7|770.4|766.9|769|765.5|30
1589298300000|2020-05-12 15:45:00|770.3|766.8|769.6|766.1|770.3|766.8|769|765.5|37
1589298600000|2020-05-12 15:50:00|769.7|766.2|769.6|766.1|769.9|766.4|769.4|765.9|16
1589298900000|2020-05-12 15:55:00|769.4|765.9|769.5|766|769.8|766.3|769.2|765.7|29
1589299200000|2020-05-12 16:00:00|769.6|766.1|769.6|766.1|769.7|766.2|769.3|765.8|23
1589299500000|2020-05-12 16:05:00|769.7|766.2|768.9|765.4|770.2|766.7|768.8|765.3|53
1589299800000|2020-05-12 16:10:00|769|765.5|768.2|764.7|769.3|765.8|767.8|764.3|35
1589300100000|2020-05-12 16:15:00|768.1|764.6|768.8|765.3|768.8|765.3|767.5|764|47
1589300400000|2020-05-12 16:20:00|768.9|765.4|768|764.5|769|765.5|767.8|764.3|34
1589300700000|2020-05-12 16:25:00|767.9|764.4|768.3|764.8|768.7|765.2|767.8|764.3|42
1589301000000|2020-05-12 16:30:00|768.2|764.7|768.2|764.7|768.8|765.3|768.1|764.6|23
1589301300000|2020-05-12 16:35:00|768.1|764.6|766.8|763.3|768.1|764.6|766.4|762.9|68
1589301600000|2020-05-12 16:40:00|766.7|763.2|766.4|762.9|766.8|763.3|765.8|762.3|43
1589301900000|2020-05-12 16:45:00|766.5|763|767.3|763.8|767.9|764.4|766.5|763|22
1589302200000|2020-05-12 16:50:00|767.1|763.6|766|764.2|767.1|764.5|765.3|763.4|24
1589302500000|2020-05-12 16:55:00|765.9|764.1|765.9|764.1|766.5|764.7|765.7|763.9|22
1589302800000|2020-05-12 17:00:00|765.8|764|766.5|764.7|767.1|765.3|765.3|763.5|103
1589303100000|2020-05-12 17:05:00|766.7|764.9|766.4|764.6|767.4|765.6|766.4|764.6|19
1589303400000|2020-05-12 17:10:00|766.5|764.7|766.3|764.5|767.3|765.5|766.1|764.3|35
1589303700000|2020-05-12 17:15:00|766.4|764.6|765.1|763.3|766.5|764.7|765.1|763.3|47
1589304000000|2020-05-12 17:20:00|764.9|763.1|763.4|761.6|765.3|763.5|763.4|761.6|55
1589304300000|2020-05-12 17:25:00|763.3|761.5|763.7|761.9|764.2|762.2|761.9|759.3|58
1589304600000|2020-05-12 17:30:00|763.6|761.8|764.4|762.6|764.8|763|763.5|761.7|30
1589304900000|2020-05-12 17:35:00|764.6|762.8|765|763.2|765.3|763.5|764.1|762.3|26
1589305200000|2020-05-12 17:40:00|764.9|763.1|765.1|763.3|765.6|763.8|764.8|763|41
1589305500000|2020-05-12 17:45:00|765.2|763.4|765.6|763.8|765.9|764.1|765.1|763.3|17
1589305800000|2020-05-12 17:50:00|765.5|763.7|766.1|764.3|766.3|764.5|765.4|763.6|17
1589306100000|2020-05-12 17:55:00|766|764.2|766|764.2|766.2|764.4|766|764.2|11
1589306400000|2020-05-12 18:00:00|766.1|764.3|766.1|764.3|766.4|764.6|766|764.2|18
1589306700000|2020-05-12 18:05:00|765.6|763.8|765.3|763.5|765.8|764|764.7|762.9|31
1589307000000|2020-05-12 18:10:00|765.2|763.4|764.8|763|765.3|763.5|764.8|763|14
1589307300000|2020-05-12 18:15:00|764.7|762.9|764.5|762.7|764.9|763.1|764.2|762.4|18
1589307600000|2020-05-12 18:20:00|764.8|763|765.5|763.7|765.5|763.7|764.6|762.8|35
1589307900000|2020-05-12 18:25:00|765.3|763.5|765.2|763.4|765.3|763.5|765|763.2|12
1589308200000|2020-05-12 18:30:00|765.3|763.5|764.4|762.6|765.4|763.6|764.3|762.5|17
1589308500000|2020-05-12 18:35:00|764.5|762.7|765.2|763.4|765.2|763.4|764.5|762.7|9
1589308800000|2020-05-12 18:40:00|765|763.2|764|762.2|765|763.2|763.8|762|16
1589309100000|2020-05-12 18:45:00|763.8|762|764|762.2|764.2|762.4|763.8|762|13
1589309400000|2020-05-12 18:50:00|764.1|762.3|764.3|762.5|764.4|762.6|763.9|762.1|13
1589309700000|2020-05-12 18:55:00|764.7|762.9|764.9|763.1|765.3|763.5|764.6|762.8|18
1589310000000|2020-05-12 19:00:00|764.8|763|765|763.2|765|763.2|764.5|762.7|11
1589310300000|2020-05-12 19:05:00|765.2|763.4|765.2|763.4|765.2|763.4|765.1|763.3|3
1589310600000|2020-05-12 19:10:00|765.1|763.3|764.8|763|765.4|763.6|764.6|762.8|19
1589310900000|2020-05-12 19:15:00|764.6|762.8|763.2|761.4|764.8|763|763.1|761.3|32
1589311200000|2020-05-12 19:20:00|763.1|761.3|763.3|761.5|763.3|761.5|763.1|761.3|7
1589311500000|2020-05-12 19:25:00|763.2|761.4|762.8|761|763.2|761.4|762.4|760.6|9
1589311800000|2020-05-12 19:30:00|762.9|761.1|762.8|761|763.4|761.6|762.8|761|24
1589312100000|2020-05-12 19:35:00|762.7|760.9|762.1|760.3|762.7|760.9|761.9|760.1|19
1589312400000|2020-05-12 19:40:00|762|760.2|761.5|759.7|762.1|760.3|761.4|759.6|29
1589312700000|2020-05-12 19:45:00|761.6|759.8|762.2|760.4|762.5|760.7|761.6|759.8|40
1589313000000|2020-05-12 19:50:00|762.1|760.3|762.3|760.5|762.3|760.5|761.4|759.6|49
1589313300000|2020-05-12 19:55:00|762.2|760.4|761.6|759.8|762.4|760.6|761.4|759.6|39
1589313600000|2020-05-12 20:00:00|761.5|759.7|761.6|759.8|762.1|760.3|761.5|759.7|30
1589313900000|2020-05-12 20:05:00|761.5|759.7|763.3|759.8|763.5|760|761.2|759.1|36
1589314200000|2020-05-12 20:10:00|763.2|759.7|762.1|758.6|763.2|759.7|762.1|758.6|16
1589314500000|2020-05-12 20:15:00|762.2|758.7|762.4|758.9|763|759.5|762.2|758.7|26
1589314800000|2020-05-12 20:20:00|762.5|759|763.7|760.2|763.8|760.3|762.5|759|24
1589315100000|2020-05-12 20:25:00|763.8|760.3|763|759.5|763.8|760.3|763|759.5|47
1589315400000|2020-05-12 20:30:00|762.9|759.4|762.7|759.2|763.4|759.9|761.1|757.6|47
1589315700000|2020-05-12 20:35:00|762.6|759.1|763.4|759.9|763.4|759.9|762.6|759.1|32
1589316000000|2020-05-12 20:40:00|763.2|759.7|762.6|759.1|763.4|759.9|762.6|759.1|16
1589316300000|2020-05-12 20:45:00|762.5|759|762.2|758.7|762.6|759.1|762.1|758.6|21
1589316600000|2020-05-12 20:50:00|762.1|758.6|761.9|758.4|762.2|758.7|761.5|758|27
1589316900000|2020-05-12 20:55:00|762|758.5|764.7|761.2|768.2|762.4|762|757.6|48
1589320800000|2020-05-12 22:00:00|763.5|761.7|763.3|761.5|763.7|761.9|763|761.2|21
1589321100000|2020-05-12 22:05:00|763.4|761.6|766.6|763.1|766.6|763.1|763.1|761.3|12
1589321400000|2020-05-12 22:10:00|766.7|763.2|768.4|764.9|768.4|764.9|765.9|762.4|34
1589321700000|2020-05-12 22:15:00|768.3|764.8|767.2|763.7|768.3|764.8|766.8|763.3|19
1589322000000|2020-05-12 22:20:00|767.3|763.8|768.6|765.1|768.6|765.1|767.3|763.8|15
1589322300000|2020-05-12 22:25:00|768.5|765|766.4|762.9|768.7|765.2|766.3|762.8|25
1589322600000|2020-05-12 22:30:00|766.5|763|766.6|763.1|767.1|763.6|766.4|762.9|38
1589322900000|2020-05-12 22:35:00|766.5|763|765.8|762.3|766.5|763|765.7|762.2|21
1589323200000|2020-05-12 22:40:00|765.7|762.2|767.3|763.8|767.9|764.4|765.7|762.2|18
1589323500000|2020-05-12 22:45:00|767.5|764|766.8|763.3|767.5|764|766.8|763.3|8
1589323800000|2020-05-12 22:50:00|766.7|763.2|766.7|763.2|766.7|763.2|766.1|762.6|13
1589324100000|2020-05-12 22:55:00|767.2|763.7|767.4|763.9|767.4|763.9|767.2|763.7|6
1589324400000|2020-05-12 23:00:00|767.3|763.8|768|764.5|768.8|765.3|766.8|763.3|20
1589324700000|2020-05-12 23:05:00|768.1|764.6|767.6|764.1|768.1|764.6|767.5|764|18
1589325000000|2020-05-12 23:10:00|767.5|764|768.1|764.6|768.3|764.8|767.4|763.9|18
1589325300000|2020-05-12 23:15:00|768.2|764.7|767.6|764.1|768.2|764.7|767.6|764.1|13
1589325600000|2020-05-12 23:20:00|767.5|764|766.7|763.2|767.5|764|766.6|763.1|13
1589325900000|2020-05-12 23:25:00|766.8|763.3|766.8|763.3|766.9|763.4|766.6|763.1|9
1589326200000|2020-05-12 23:30:00|766.7|763.2|766.6|763.1|767|763.5|766.5|763|18
1589326500000|2020-05-12 23:35:00|766.5|763|764.7|761.2|766.5|763|764.6|761.1|27
1589326800000|2020-05-12 23:40:00|764.9|761.4|763.3|759.8|765|761.5|763.1|759.6|39
1589327100000|2020-05-12 23:45:00|763.4|759.9|764.7|761.2|765.7|762.2|762.4|758.9|62
1589327400000|2020-05-12 23:50:00|764.8|761.3|763.5|760|764.8|761.3|763.5|760|22
1589327700000|2020-05-12 23:55:00|763.6|760.1|762.2|758.7|763.6|760.1|762.2|758.7|21
1589328000000|2020-05-13 00:00:00|762.5|759|764.2|760.7|764.2|760.7|762.4|758.9|37
1589328300000|2020-05-13 00:05:00|764.1|760.6|764.8|761.3|765.2|761.7|763.9|760.4|34
1589328600000|2020-05-13 00:10:00|764.7|761.2|763.3|759.8|764.7|761.2|762.9|759.4|36
1589328900000|2020-05-13 00:15:00|763.5|760|765|761.5|765.4|761.9|763.5|760|16
1589329200000|2020-05-13 00:20:00|765.1|761.6|764.9|761.4|765.5|762|764.9|761.4|35
1589329500000|2020-05-13 00:25:00|764.8|761.3|766|762.5|766|762.5|764.6|761.1|38
1589329800000|2020-05-13 00:30:00|766.2|762.7|767|763.5|767.3|763.8|766.1|762.6|38
1589330100000|2020-05-13 00:35:00|767.1|763.6|767|763.5|767.7|764.2|767|763.5|19
1589330400000|2020-05-13 00:40:00|767.3|763.8|768.6|765.1|768.6|765.1|766.9|763.4|51
1589330700000|2020-05-13 00:45:00|768.5|765|769|765.5|769.1|765.6|768.2|764.7|21
1589331000000|2020-05-13 00:50:00|768.8|765.3|768|764.5|769.1|765.6|767.7|764.2|40
1589331300000|2020-05-13 00:55:00|768.1|764.6|768.7|765.2|768.7|765.2|767.9|764.4|30
1589331600000|2020-05-13 01:00:00|768.8|765.3|768.9|765.4|769.9|766.4|768.6|765.1|73
1589331900000|2020-05-13 01:05:00|768.8|765.3|768.8|765.3|769.6|766.1|768.6|765.1|17
1589332200000|2020-05-13 01:10:00|768.9|765.4|768.4|764.9|768.9|765.4|767.9|764.4|23
1589332500000|2020-05-13 01:15:00|768.3|764.8|768.3|764.8|768.8|765.3|768|764.5|39
1589332800000|2020-05-13 01:20:00|768.2|764.7|768.8|765.3|768.9|765.4|768.1|764.6|18
1589333100000|2020-05-13 01:25:00|769|765.5|770.1|766.6|770.2|766.7|769|765.5|36
1589333400000|2020-05-13 01:30:00|770|766.5|769.1|765.6|770.1|766.6|768.8|765.3|32
1589333700000|2020-05-13 01:35:00|769|765.5|769.1|765.6|769.2|765.7|768.8|765.3|21
1589334000000|2020-05-13 01:40:00|768.9|765.4|768.7|765.2|768.9|765.4|768.5|765|28
1589334300000|2020-05-13 01:45:00|768.6|765.1|769|765.5|769|765.5|768.6|765.1|26
1589334600000|2020-05-13 01:50:00|769.1|765.6|769.2|765.7|769.9|766.4|769|765.5|45
1589334900000|2020-05-13 01:55:00|769.1|765.6|769.3|765.8|770.1|766.6|768.9|765.4|47
1589335200000|2020-05-13 02:00:00|769.2|765.7|768.9|765.4|770|766.5|768.5|765|71
1589335500000|2020-05-13 02:05:00|768.8|765.3|768.6|765.1|769|765.5|768.6|765.1|28
1589335800000|2020-05-13 02:10:00|768.7|765.2|768.9|765.4|769.1|765.6|768.4|764.9|20
1589336100000|2020-05-13 02:15:00|768.8|765.3|769.1|765.6|769.2|765.7|768.8|765.3|18
1589336400000|2020-05-13 02:20:00|769|765.5|769.2|765.7|769.2|765.7|769|765.5|11
1589336700000|2020-05-13 02:25:00|769.3|765.8|769.7|766.2|770|766.5|769.3|765.8|17
1589337000000|2020-05-13 02:30:00|769.6|766.1|770.5|767|770.5|767|769.1|765.6|31
1589337300000|2020-05-13 02:35:00|770.4|766.9|770.3|766.8|770.4|766.9|770|766.5|13
1589337600000|2020-05-13 02:40:00|770.6|767.1|770.3|766.8|770.6|767.1|770.2|766.7|23
1589337900000|2020-05-13 02:45:00|770|766.5|770.2|766.7|770.4|766.9|769.7|766.2|13
1589338200000|2020-05-13 02:50:00|770.3|766.8|770.6|767.1|770.7|767.2|770.3|766.8|15
1589338500000|2020-05-13 02:55:00|770.5|767|770.1|766.6|770.5|767|770|766.5|21
1589338800000|2020-05-13 03:00:00|770|766.5|769.7|766.2|770|766.5|769.5|766|14
1589339100000|2020-05-13 03:05:00|769.8|766.3|769.8|766.3|770|766.5|769.6|766.1|18
1589339400000|2020-05-13 03:10:00|769.7|766.2|769.6|766.1|769.8|766.3|769.5|766|11
1589339700000|2020-05-13 03:15:00|769.7|766.2|770.2|766.7|770.4|766.9|769.7|766.2|27
1589340000000|2020-05-13 03:20:00|770.1|766.6|770.3|766.8|770.3|766.8|770|766.5|7
1589340300000|2020-05-13 03:25:00|770.4|766.9|770.4|766.9|770.8|767.3|770.4|766.9|6
1589340600000|2020-05-13 03:30:00|770.5|767|770.7|767.2|770.7|767.2|770.5|767|2
1589340900000|2020-05-13 03:35:00|770.9|767.4|769.9|766.4|770.9|767.4|769.9|766.4|16
1589341200000|2020-05-13 03:40:00|770|766.5|770.6|767.1|770.8|767.3|770|766.5|11
1589341500000|2020-05-13 03:45:00|770.5|767|772.2|768.7|772.3|768.8|770.5|767|15
1589341800000|2020-05-13 03:50:00|772.1|768.6|772.3|768.8|772.4|768.9|772|768.5|11
1589342100000|2020-05-13 03:55:00|771.9|768.4|771.8|768.3|772.1|768.6|771.6|768.1|21
1589342400000|2020-05-13 04:00:00|771.6|768.1|771.6|768.1|771.6|768.1|771.6|768.1|1
1589342700000|2020-05-13 04:05:00|771.7|768.2|770.8|767.3|771.8|768.3|770.8|767.3|15
1589343000000|2020-05-13 04:10:00|770.9|767.4|770.9|767.4|770.9|767.4|770.6|767.1|7
1589343300000|2020-05-13 04:15:00|770.8|767.3|771.3|767.8|771.3|767.8|770.8|767.3|10
1589343600000|2020-05-13 04:20:00|771.2|767.7|771.1|767.6|771.2|767.7|770.9|767.4|9
1589343900000|2020-05-13 04:25:00|771|767.5|771|767.5|771.3|767.8|771|767.5|12
1589344200000|2020-05-13 04:30:00|770.9|767.4|771.2|767.7|771.3|767.8|770.9|767.4|7
1589344500000|2020-05-13 04:35:00|771.1|767.6|771.5|768|771.5|768|771|767.5|7
1589344800000|2020-05-13 04:40:00|771.8|768.3|772|768.5|772.1|768.6|771.5|768|13
1589345100000|2020-05-13 04:45:00|771.8|768.3|771.9|768.4|772|768.5|771.7|768.2|10
1589345400000|2020-05-13 04:50:00|772|768.5|771.9|768.4|772|768.5|771.9|768.4|4
1589345700000|2020-05-13 04:55:00|772|768.5|771.6|768.1|772.1|768.6|771.5|768|18
1589346000000|2020-05-13 05:00:00|771.5|768|771.5|768|771.9|768.4|771.3|767.8|24
1589346300000|2020-05-13 05:05:00|771.6|768.1|771.5|768|772|768.5|771.5|768|14
1589346600000|2020-05-13 05:10:00|771.4|767.9|771.2|767.7|771.4|767.9|771.2|767.7|5
1589346900000|2020-05-13 05:15:00|770.9|767.4|771.3|767.8|771.3|767.8|770.6|767.1|10
1589347200000|2020-05-13 05:20:00|771.4|767.9|772|768.5|772|768.5|771.4|767.9|10
1589347500000|2020-05-13 05:25:00|771.9|768.4|771.5|768|771.9|768.4|771.5|768|5
1589347800000|2020-05-13 05:30:00|771.7|768.2|772.3|768.8|772.4|768.9|771.6|768.1|12
1589348100000|2020-05-13 05:35:00|772.4|768.9|772.4|768.9|772.4|768.9|772.1|768.6|11
1589348400000|2020-05-13 05:40:00|772.6|769.1|772.3|768.8|772.6|769.1|772.1|768.6|9
1589348700000|2020-05-13 05:45:00|772.2|768.7|771.7|768.2|772.2|768.7|771.7|768.2|12
1589349000000|2020-05-13 05:50:00|771.6|768.1|770.3|766.8|771.6|768.1|770.2|766.7|15
1589349300000|2020-05-13 05:55:00|770.4|766.9|771.7|768.2|771.8|768.3|770.4|766.9|16
1589349600000|2020-05-13 06:00:00|771.6|768.1|771.8|768.3|772.5|769|771.2|767.7|43
1589349900000|2020-05-13 06:05:00|771.6|768.1|770.6|767.1|771.6|768.1|770.4|766.9|17
1589350200000|2020-05-13 06:10:00|772.1|768.6|773.5|770|773.6|770.1|772.1|768.6|32
1589350500000|2020-05-13 06:15:00|773.4|769.9|773.3|769.8|773.4|769.9|772.6|769.1|23
1589350800000|2020-05-13 06:20:00|773.2|769.7|772.4|768.9|773.2|769.7|772.3|768.8|17
1589351100000|2020-05-13 06:25:00|772|768.5|772.9|769.4|773|769.5|772|768.5|13
1589351400000|2020-05-13 06:30:00|773|769.5|772.3|768.8|773.1|769.6|772|768.5|11
1589351700000|2020-05-13 06:35:00|772.2|768.7|772|768.5|772.5|769|771.9|768.4|10
1589352000000|2020-05-13 06:40:00|772.3|768.8|771.8|768.3|772.7|769.2|771.5|768|11
1589352300000|2020-05-13 06:45:00|771.9|768.4|771|767.5|772.1|768.6|770.7|767.2|17
1589352600000|2020-05-13 06:50:00|770.9|767.4|770.2|766.7|771|767.5|769.9|766.4|8
1589352900000|2020-05-13 06:55:00|770.3|766.8|771.2|767.7|771.2|767.7|770.1|766.6|18
1589353200000|2020-05-13 07:00:00|771.1|767.6|770|766.5|771.1|767.6|770|766.5|13
1589353500000|2020-05-13 07:05:00|769.8|766.3|768.7|765.2|769.8|766.3|766.7|763.2|39
1589353800000|2020-05-13 07:10:00|767.2|763.7|766.1|762.6|768.4|764.9|764.1|760.6|88
1589354100000|2020-05-13 07:15:00|766.2|762.7|765.5|762|766.8|763.3|763.1|759.6|101
1589354400000|2020-05-13 07:20:00|766.5|763|764|760.5|767.3|764.6|764|760.5|78
1589354700000|2020-05-13 07:25:00|766.1|762.6|765|761.5|766.1|762.6|763.1|757.8|92
1589355000000|2020-05-13 07:30:00|764.9|761.4|763.7|760.2|764.9|761.4|761.5|757|184
1589355300000|2020-05-13 07:35:00|762.2|758.7|764|760.5|764.6|761.1|761.2|757.7|153
1589355600000|2020-05-13 07:40:00|762.6|759.1|764.1|760.6|765.7|762.2|762.2|758.7|108
1589355900000|2020-05-13 07:45:00|765.7|762.2|763.8|760.3|766.3|762.8|762.7|759.2|100
1589356200000|2020-05-13 07:50:00|763.4|759.9|764.7|761.2|764.9|761.4|761.8|758.3|119
1589356500000|2020-05-13 07:55:00|763.1|759.6|762.3|758.8|764.7|761.2|760.5|757|166
1589356800000|2020-05-13 08:00:00|760.3|756.8|760|756.5|762|758.5|759.1|754.3|221
1589357100000|2020-05-13 08:05:00|761.6|754.4|761.7|758.2|762.2|758.7|759.8|754.4|174
1589357400000|2020-05-13 08:10:00|760.4|756.9|762.9|759.4|763.1|759.6|759.9|756.4|144
1589357700000|2020-05-13 08:15:00|761.4|757.9|764.5|761|764.9|761.2|761.4|756.4|140
1589358000000|2020-05-13 08:20:00|764.2|760.7|764.8|761.3|767|763.5|764|760.5|131
1589358300000|2020-05-13 08:25:00|765|761.5|765.6|762.1|766|762.5|764.3|760.8|87
1589358600000|2020-05-13 08:30:00|765.4|761.9|766.6|763.1|766.8|763.3|765|761.5|94
1589358900000|2020-05-13 08:35:00|766.7|763.2|767.7|764.2|767.8|764.3|766.1|762.6|58
1589359200000|2020-05-13 08:40:00|767.6|764.1|766|762.5|767.6|764.1|765.5|762|75
1589359500000|2020-05-13 08:45:00|766.2|762.7|765.4|761.9|766.5|763|763|759.5|128
1589359800000|2020-05-13 08:50:00|764.9|761.4|763.7|760.2|766.2|762.7|763.2|759.7|85
1589360100000|2020-05-13 08:55:00|764.8|761.3|765.8|762.3|766.3|762.8|763.1|759.6|110
1589360400000|2020-05-13 09:00:00|766.3|762.8|765.4|761.9|766.9|763.4|764.7|761.2|96
1589360700000|2020-05-13 09:05:00|765.2|761.7|767|763.5|767.9|764.4|764.9|761.4|79
1589361000000|2020-05-13 09:10:00|767.4|763.9|765.1|761.6|767.9|764.4|765.1|761.6|98
1589361300000|2020-05-13 09:15:00|766.1|762.6|766.1|762.6|768|764.5|765.2|761.7|82
1589361600000|2020-05-13 09:20:00|767.3|763.8|766.4|762.9|767.9|764.4|765.9|762.4|69
1589361900000|2020-05-13 09:25:00|766.3|762.8|766.1|762.6|768.1|764.6|766|762.5|48
1589362200000|2020-05-13 09:30:00|766|762.5|765.7|762.2|767.3|763.8|764.9|761.4|107
1589362500000|2020-05-13 09:35:00|766.7|763.2|767|763.5|768.5|765|766|762.5|75
1589362800000|2020-05-13 09:40:00|768.6|765.1|767.9|764.4|768.6|765.1|766.5|763|39
1589363100000|2020-05-13 09:45:00|767.8|764.3|768.1|764.6|769.6|766.1|766.7|763.2|72
1589363400000|2020-05-13 09:50:00|768.7|765.2|769.8|766.3|770.4|766.9|768|764.5|90
1589363700000|2020-05-13 09:55:00|768.5|765|768.1|764.6|769.9|766.4|767|763.5|82
1589364000000|2020-05-13 10:00:00|767.9|764.4|769|765.5|770.5|767|766.8|763.3|94
1589364300000|2020-05-13 10:05:00|770.3|766.8|769.7|766.2|770.7|767.2|768.4|764.9|92
1589364600000|2020-05-13 10:10:00|770.3|766.8|769.9|766.4|772.3|767.7|769.1|764.6|114
1589364900000|2020-05-13 10:15:00|770.3|766.8|769.8|766.3|770.8|767.3|769.7|766.2|79
1589365200000|2020-05-13 10:20:00|770.1|766.6|770|766.5|770.8|767.3|769.8|766.3|61
1589365500000|2020-05-13 10:25:00|770.3|766.8|769.5|766|770.3|766.8|769.1|765.6|63
1589365800000|2020-05-13 10:30:00|769.9|766.4|768.8|765.3|769.9|766.4|768.7|765.2|42
1589366100000|2020-05-13 10:35:00|768.7|765.2|769.4|765.9|770|766.5|768|764.5|74
1589366400000|2020-05-13 10:40:00|769.5|766|767.8|764.3|769.5|766|766.7|763.2|117
1589366700000|2020-05-13 10:45:00|766.9|763.4|768.9|765.4|769|765.5|766.5|763|71
1589367000000|2020-05-13 10:50:00|767.3|763.8|767.5|764|769|765.5|767|763.5|43
1589367300000|2020-05-13 10:55:00|767.7|764.2|769.3|765.8|769.4|765.9|767.5|764|43
1589367600000|2020-05-13 11:00:00|769.4|765.9|768.8|765.3|769.5|766|767.1|763.6|91
1589367900000|2020-05-13 11:05:00|767.7|764.2|768.7|765.2|768.9|765.4|766.9|763.4|78
1589368200000|2020-05-13 11:10:00|767.2|763.7|768.1|764.6|769.1|765.6|766.8|763.3|108
1589368500000|2020-05-13 11:15:00|767.4|763.9|767|763.5|768.2|764.7|766.3|762.8|85
1589368800000|2020-05-13 11:20:00|766.6|763.1|767.9|764.4|768.4|764.9|766.4|762.9|80
1589369100000|2020-05-13 11:25:00|767.1|763.6|767.4|763.9|769.2|765.7|766.3|762.8|104
1589369400000|2020-05-13 11:30:00|767.5|764|769.5|766|769.6|766.1|766.6|763.1|95
1589369700000|2020-05-13 11:35:00|768|764.5|770.6|767.1|770.6|767.1|767.8|764.3|130
1589370000000|2020-05-13 11:40:00|769.2|765.7|770.6|767.1|770.9|767.4|768.2|764.7|94
1589370300000|2020-05-13 11:45:00|769.1|765.6|771.7|768.2|772.5|769|769.1|765.6|169
1589370600000|2020-05-13 11:50:00|770.4|766.9|771|767.5|773|769.5|769.4|765.9|142
1589370900000|2020-05-13 11:55:00|769.5|766|770|766.5|771.6|768.1|769|765.5|129
1589371200000|2020-05-13 12:00:00|771.3|767.8|771|767.5|771.7|768.2|769.5|766|141
1589371500000|2020-05-13 12:05:00|770.9|767.4|769.9|766.4|771.3|767.8|768.9|765.4|107
1589371800000|2020-05-13 12:10:00|769.3|765.8|770.3|766.8|771|767.5|768.8|765.3|81
1589372100000|2020-05-13 12:15:00|771|767.5|769.8|766.3|771.2|767.7|769.1|765.6|89
1589372400000|2020-05-13 12:20:00|769.3|765.8|771.4|767.9|771.7|768.2|769.3|765.8|154
1589372700000|2020-05-13 12:25:00|770.2|766.7|770.9|767.4|772.5|768.5|769.9|764.6|175
1589373000000|2020-05-13 12:30:00|770.8|767.3|768.6|765.1|772.1|767.8|768.6|764.1|190
1589373300000|2020-05-13 12:35:00|768.4|764.9|770.7|767.2|770.9|767.4|768.4|764.9|136
1589373600000|2020-05-13 12:40:00|769.7|766.2|770.6|767.1|771.7|768.2|769.4|765.9|119
1589373900000|2020-05-13 12:45:00|770|766.5|770.5|767|772.3|768.8|769.9|766.4|166
1589374200000|2020-05-13 12:50:00|770.9|767.4|771.1|767.6|772.7|769.2|770.6|767.1|126
1589374500000|2020-05-13 12:55:00|771.2|767.7|771.8|768.3|772.5|769|769.9|766.4|175
1589374800000|2020-05-13 13:00:00|770.7|767.2|771.6|768.1|775.3|771.8|770|765.7|311
1589375100000|2020-05-13 13:05:00|771.4|767.9|768.9|765.4|771.7|768.2|768|764.5|237
1589375400000|2020-05-13 13:10:00|769.1|765.6|768.7|765.2|771.2|767.7|768.3|764.8|156
1589375700000|2020-05-13 13:15:00|768.9|765.4|768.2|764.7|771.6|766.4|765.7|762.2|157
1589376000000|2020-05-13 13:20:00|768.6|765.1|762.4|758.9|768.6|765.1|759.9|756.4|373
1589376300000|2020-05-13 13:25:00|762.5|759|764.5|761|765.3|761.8|761.3|757.8|196
1589376600000|2020-05-13 13:30:00|765.4|761.9|761.5|758|765.6|762.1|760.1|756.6|226
1589376900000|2020-05-13 13:35:00|760.2|756.7|763.7|760.2|764.9|761.4|759.9|756.4|299
1589377200000|2020-05-13 13:40:00|764.6|761.1|765.3|761.8|769.4|762.6|761.4|757.9|132
1589377500000|2020-05-13 13:45:00|765.5|762|764.9|761.4|768.4|762|763.1|758.4|127
1589377800000|2020-05-13 13:50:00|765|761.5|764.5|761|768.4|761.9|763.8|759.1|89
1589378100000|2020-05-13 13:55:00|767.6|759.6|764.5|761|767.6|761.8|763|758|132
1589378400000|2020-05-13 14:00:00|764.6|761.1|765.6|762.1|769.7|763.1|763.8|758.6|112
1589378700000|2020-05-13 14:05:00|765.7|762.2|768.2|764.7|770.8|766.2|765.3|760.5|126
1589379000000|2020-05-13 14:10:00|770.1|762.7|766.7|763.2|770.6|765.1|766.7|761|75
1589379300000|2020-05-13 14:15:00|766.6|763.1|765.5|762|770.3|764.8|765.5|760.5|95
1589379600000|2020-05-13 14:20:00|768.3|760.3|765|761.5|768.4|762.6|763.8|759|116
1589379900000|2020-05-13 14:25:00|767.3|759.3|768.9|760.9|769.3|763.5|764.8|759.2|107
1589380200000|2020-05-13 14:30:00|766.7|763.2|767.8|764.3|771.5|765.8|766.7|761|147
1589380500000|2020-05-13 14:35:00|770|762|768.5|760.5|770.4|764.7|765.4|759.7|125
1589380800000|2020-05-13 14:40:00|766.3|762.8|764.8|761.3|768.8|763.1|764.5|759.1|89
1589381100000|2020-05-13 14:45:00|764.9|761.4|763.5|760|767.5|761.5|763.5|758|75
1589381400000|2020-05-13 14:50:00|765.9|757.9|766.9|758.9|767.1|761.4|762.6|757.1|143
1589381700000|2020-05-13 14:55:00|764.4|760.9|761.2|757.7|766.6|760.9|760.9|755.4|120
1589382000000|2020-05-13 15:00:00|761|757.5|762.5|759|764.6|759.2|761|755.4|112
1589382300000|2020-05-13 15:05:00|764.7|757.2|762.6|759.1|766.3|760.4|762.2|756.4|92
1589382600000|2020-05-13 15:10:00|762.7|759.2|763|759.5|766.4|760.7|762.4|756.7|130
1589382900000|2020-05-13 15:15:00|762.9|759.4|762.5|759|765.7|759.9|762.1|756.4|78
1589383200000|2020-05-13 15:20:00|762.4|758.9|762.4|758.9|764.7|759.1|761|755.3|113
1589383500000|2020-05-13 15:25:00|764.2|756.2|766.5|758.5|766.6|761.3|761.5|755.8|96
1589383800000|2020-05-13 15:30:00|766.6|758.6|766|758.7|766.8|761.9|762.9|758.1|82
1589384100000|2020-05-13 15:35:00|763.3|761.5|764.3|762.5|767.5|762.6|763.1|758.2|107
1589384400000|2020-05-13 15:40:00|767.5|759.5|763.2|761.4|767.6|762.8|762.9|758.2|86
1589384700000|2020-05-13 15:45:00|763.1|761.3|767.2|759.2|767.8|763.1|763|758.2|91
1589385000000|2020-05-13 15:50:00|764.1|762.3|764.4|760.9|767.4|762.5|763.6|758.3|76
1589385300000|2020-05-13 15:55:00|766.7|758.7|764.4|760.9|767|761.4|764|758.2|76
1589385600000|2020-05-13 16:00:00|766.3|758.9|764.3|760.8|767.7|762.1|764.1|758.3|71
1589385900000|2020-05-13 16:05:00|766.5|758.5|764.4|760.9|766.8|762|764.1|758.2|80
1589386200000|2020-05-13 16:10:00|765.6|757.6|764.3|760.8|766.6|762.3|763.1|757.2|99
1589386500000|2020-05-13 16:15:00|765.5|757.5|763.1|759.6|766|761.3|763|756.2|93
1589386800000|2020-05-13 16:20:00|764.9|756.9|763.3|759.8|766.3|761.8|763.2|756.4|66
1589387100000|2020-05-13 16:25:00|763.2|759.7|764.4|760.9|766.3|762|763.1|756.2|84
1589387400000|2020-05-13 16:30:00|765.8|757.8|764.3|760.8|766.3|761.4|764.1|757.5|84
1589387700000|2020-05-13 16:35:00|765.8|757.8|763.9|762.1|766.5|762.8|763|757.1|131
1589388000000|2020-05-13 16:40:00|766.3|758.9|763.2|761.4|766.3|762.1|762.8|757.2|147
1589388300000|2020-05-13 16:45:00|765.3|757.3|763.9|762.1|766.2|762.2|763.2|757.3|91
1589388600000|2020-05-13 16:50:00|766.1|758.1|763.9|762.1|766.1|762.2|763.3|757.7|53
1589388900000|2020-05-13 16:55:00|766|758|764|762.2|766.5|762.3|763.4|757.6|111
1589389200000|2020-05-13 17:00:00|766.5|758.5|763.5|760|766.5|762.5|762.2|756.5|217
1589389500000|2020-05-13 17:05:00|762.6|760.8|764.4|760.9|765.7|761.8|762.6|756.9|111
1589389800000|2020-05-13 17:10:00|764.5|761|764.8|761.3|766.9|761.9|764.5|758|41
1589390100000|2020-05-13 17:15:00|764.9|761.4|765.6|762.1|767.3|762.6|764.7|758.1|67
1589390400000|2020-05-13 17:20:00|766.9|758.9|765.5|762|767.1|762.2|764.7|758.1|38
1589390700000|2020-05-13 17:25:00|765.3|761.8|765.6|762.1|767.2|762.2|764.8|758.3|66
1589391000000|2020-05-13 17:30:00|767|759|765.1|761.6|767|762.3|764.8|758.1|42
1589391300000|2020-05-13 17:35:00|765|761.5|765|761.5|766.3|761.7|764.9|758.2|26
1589391600000|2020-05-13 17:40:00|766.4|758.4|764.6|761.1|766.5|761.6|764.3|757.6|45
1589391900000|2020-05-13 17:45:00|765.9|757.9|765.7|762.2|767.2|762.4|764.6|757.9|78
1589392200000|2020-05-13 17:50:00|766.9|758.9|765.1|761.6|766.9|762.1|765|758.3|23
1589392500000|2020-05-13 17:55:00|766.3|758.3|765.3|761.8|766.6|761.9|765.1|758.3|7
1589392800000|2020-05-13 18:00:00|765|761.5|764.4|760.9|766.8|761.8|764.4|758.3|51
1589393100000|2020-05-13 18:05:00|765.8|757.8|764.4|760.9|765.9|761.1|764.2|757.6|18
1589393400000|2020-05-13 18:10:00|765.7|757.7|764.9|761.4|766.6|761.7|764.4|757.7|36
1589393700000|2020-05-13 18:15:00|766.3|758.3|765|761.5|766.9|761.8|764.6|757.9|32
1589394000000|2020-05-13 18:20:00|764.9|761.4|764.7|761.2|766.4|761.4|764.4|757.9|21
1589394300000|2020-05-13 18:25:00|764.6|761.1|765.6|757.6|766|761.2|764.2|757.6|22
1589394600000|2020-05-13 18:30:00|764.4|760.9|764.2|760.7|766.1|761.2|764.1|757.5|24
1589394900000|2020-05-13 18:35:00|765.4|757.4|764.5|761|766.1|761.3|764|757.3|35
1589395200000|2020-05-13 18:40:00|764.4|760.9|764|760.5|765.7|761|763.8|757.3|33
1589395500000|2020-05-13 18:45:00|764.1|760.6|764.2|760.7|765.9|760.9|764|757.3|33
1589395800000|2020-05-13 18:50:00|765.8|757.8|764.1|760.6|765.9|760.9|764.1|757.5|15
1589396100000|2020-05-13 18:55:00|765.5|757.5|764|760.5|766|760.9|763.8|757.1|54
1589396400000|2020-05-13 19:00:00|765.3|757.3|765.6|762.1|767.2|762.3|764|757.3|51
1589396700000|2020-05-13 19:05:00|766.8|758.8|764.9|761.4|766.9|762|764.8|758.1|29
1589397000000|2020-05-13 19:10:00|765.1|761.6|765|761.5|767|761.9|764.8|758.1|36
1589397300000|2020-05-13 19:15:00|764.9|761.4|765.1|761.6|766.6|761.6|764.8|758.1|47
1589397600000|2020-05-13 19:20:00|766.3|758.3|765.1|761.6|766.7|762.3|765|758.3|25
1589397900000|2020-05-13 19:25:00|766.5|758.5|765.1|761.6|767|762.1|765.1|758.5|29
1589398200000|2020-05-13 19:30:00|765.2|761.7|766.3|762.8|767.9|762.8|765.2|758.7|24
1589398500000|2020-05-13 19:35:00|767.5|759.5|766.1|764.3|768.6|764.4|765.6|759.3|54
1589398800000|2020-05-13 19:40:00|766.2|764.4|767.1|763.6|769.1|765.3|766.2|760.3|50
1589399100000|2020-05-13 19:45:00|766.6|763.1|767.1|763.6|769.1|764|766.1|760.1|57
1589399400000|2020-05-13 19:50:00|767.2|763.7|767.8|764.3|769.5|764.9|767.1|760.5|74
1589399700000|2020-05-13 19:55:00|769.4|761.4|768.7|765.2|770.4|765.4|767.3|760.8|46
1589400000000|2020-05-13 20:00:00|770|762|767.9|764.4|770|765.3|767.7|761.1|22
1589400300000|2020-05-13 20:05:00|769.3|761.3|767.6|764.1|769.6|764.7|767.5|761|35
1589400600000|2020-05-13 20:10:00|769.1|761.1|768|764.5|769.6|764.8|767.5|760.9|13
1589400900000|2020-05-13 20:15:00|768.1|764.6|767.3|763.8|769.2|764.8|766.8|760.8|15
1589401200000|2020-05-13 20:20:00|767.1|763.6|766.4|762.9|768.6|763.6|766.2|760.5|20
1589401500000|2020-05-13 20:25:00|768.6|760.6|766.3|762.8|768.6|763.1|766.2|760.6|6
1589401800000|2020-05-13 20:30:00|766.4|762.9|766.7|763.2|768.7|763.2|766.4|760.6|9
1589402100000|2020-05-13 20:35:00|768.8|760.8|767|763.5|768.8|763.5|766.4|760.4|31
1589402400000|2020-05-13 20:40:00|769|761|767|763.5|769|763.5|766.9|761|4
1589402700000|2020-05-13 20:45:00|769|761|767.6|764.1|769.5|764.1|766.9|760.9|42
1589403000000|2020-05-13 20:50:00|767.7|764.2|767.3|763.8|769.8|764.2|767.3|761.2|16
1589403300000|2020-05-13 20:55:00|767.4|763.9|770.2|762.2|770.2|763.9|767.4|760.3|6
1589407200000|2020-05-13 22:00:00|766.8|765|767.3|765.5|768.2|766.4|766.8|765|16
1589407500000|2020-05-13 22:05:00|767.5|765.7|769.2|765.7|772.6|766.8|767|764.8|22
1589407800000|2020-05-13 22:10:00|769.3|765.8|769.4|765.9|769.9|766.4|768.5|765|21
1589408100000|2020-05-13 22:15:00|769.5|766|769.9|766.4|769.9|766.4|769.5|766|5
1589408400000|2020-05-13 22:20:00|769.8|766.3|769|765.5|769.8|766.3|769|765.5|12
1589408700000|2020-05-13 22:25:00|768.9|765.4|769.4|765.9|769.8|766.3|768.7|765.2|21
1589409000000|2020-05-13 22:30:00|769.3|765.8|769.4|765.9|769.5|766|769.1|765.6|14
1589409300000|2020-05-13 22:35:00|769.3|765.8|769.5|766|769.7|766.2|769.3|765.8|6
1589409600000|2020-05-13 22:40:00|769.4|765.9|768.6|765.1|769.4|765.9|768.6|765.1|10
1589409900000|2020-05-13 22:45:00|768.7|765.2|768.9|765.4|769|765.5|768.7|765.2|14
1589410200000|2020-05-13 22:50:00|768.8|765.3|768.8|765.3|768.9|765.4|768.7|765.2|6
1589410500000|2020-05-13 22:55:00|768.9|765.4|769.3|765.8|769.3|765.8|768.8|765.3|11
1589410800000|2020-05-13 23:00:00|769.2|765.7|768.7|765.2|769.2|765.7|768.7|765.2|6
1589411100000|2020-05-13 23:05:00|768.8|765.3|769|765.5|769|765.5|768.7|765.2|7
1589411400000|2020-05-13 23:10:00|769.1|765.6|769.4|765.9|769.4|765.9|769.1|765.6|7
1589411700000|2020-05-13 23:15:00|769.3|765.8|769.3|765.8|769.3|765.8|768.9|765.4|5
1589412000000|2020-05-13 23:20:00|769.2|765.7|769.2|765.7|769.3|765.8|769|765.5|11
1589412300000|2020-05-13 23:25:00|769.1|765.6|769.1|765.6|769.1|765.6|769|765.5|3
1589412600000|2020-05-13 23:30:00|769.2|765.7|769.9|766.4|769.9|766.4|769.2|765.7|8
1589412900000|2020-05-13 23:35:00|770|766.5|770.5|767|770.5|767|770|766.5|7
1589413200000|2020-05-13 23:40:00|770.4|766.9|770.6|767.1|770.6|767.1|770.1|766.6|14
1589413500000|2020-05-13 23:45:00|770.7|767.2|770.6|767.1|771.3|767.8|770.4|766.9|37
1589413800000|2020-05-13 23:50:00|770.7|767.2|771.3|767.8|771.3|767.8|770.4|766.9|12
1589414100000|2020-05-13 23:55:00|771.2|767.7|771.3|767.8|771.8|768.3|771.2|767.7|11
1589414400000|2020-05-14 00:00:00|771.2|767.7|770.7|767.2|771.9|768.4|770.7|767.2|29
1589414700000|2020-05-14 00:05:00|770.8|767.3|771.3|767.8|771.6|768.1|770.6|767.1|21
1589415000000|2020-05-14 00:10:00|771.2|767.7|771.5|768|771.5|768|771.2|767.7|10
1589415300000|2020-05-14 00:15:00|771.9|768.4|772.3|768.8|772.3|768.8|771.9|768.4|9
1589415600000|2020-05-14 00:20:00|772.1|768.6|772.1|768.6|772.2|768.7|771.9|768.4|7
1589415900000|2020-05-14 00:25:00|772.2|768.7|771.9|768.4|772.4|768.9|771.7|768.2|18
1589416200000|2020-05-14 00:30:00|771.8|768.3|771.5|768|771.8|768.3|771.4|767.9|9
1589416500000|2020-05-14 00:35:00|771.4|767.9|771.4|767.9|771.7|768.2|771.3|767.8|9
1589416800000|2020-05-14 00:40:00|771.5|768|771.6|768.1|771.8|768.3|771.4|767.9|10
1589417100000|2020-05-14 00:45:00|771.5|768|771.9|768.4|771.9|768.4|771.5|768|6
1589417400000|2020-05-14 00:50:00|772|768.5|771.9|768.4|772.1|768.6|771.7|768.2|27
1589417700000|2020-05-14 00:55:00|772|768.5|772.1|768.6|772.2|768.7|771.6|768.1|38
1589418000000|2020-05-14 01:00:00|772|768.5|771.3|767.8|772|768.5|770.8|767.3|65
1589418300000|2020-05-14 01:05:00|771.2|767.7|771.3|767.8|771.4|767.9|770.9|767.4|21
1589418600000|2020-05-14 01:10:00|771.4|767.9|771.5|768|771.9|768.4|771.2|767.7|25
1589418900000|2020-05-14 01:15:00|771.6|768.1|771.6|768.1|771.8|768.3|771.3|767.8|43
1589419200000|2020-05-14 01:20:00|771.7|768.2|771.9|768.4|771.9|768.4|771.2|767.7|34
1589419500000|2020-05-14 01:25:00|771.8|768.3|771.9|768.4|771.9|768.4|771.5|768|21
1589419800000|2020-05-14 01:30:00|772|768.5|771.2|767.7|772.3|768.8|771.1|767.6|25
1589420100000|2020-05-14 01:35:00|771.1|767.6|769.4|765.9|771.2|767.7|769.4|765.9|29
1589420400000|2020-05-14 01:40:00|769.3|765.8|769.7|766.2|769.7|766.2|768.9|765.4|24
1589420700000|2020-05-14 01:45:00|769.6|766.1|769.6|766.1|769.7|766.2|768.9|765.4|18
1589421000000|2020-05-14 01:50:00|769.4|765.9|770.2|766.7|770.3|766.8|769.4|765.9|17
1589421300000|2020-05-14 01:55:00|770.3|766.8|771|767.5|771|767.5|770.3|766.8|23
1589421600000|2020-05-14 02:00:00|771.1|767.6|771|767.5|771.4|767.9|770.9|767.4|15
1589421900000|2020-05-14 02:05:00|771.1|767.6|770.8|767.3|771.3|767.8|770.6|767.1|20
1589422200000|2020-05-14 02:10:00|770.7|767.2|771.3|767.8|771.3|767.8|770.6|767.1|15
1589422500000|2020-05-14 02:15:00|771.2|767.7|771.9|768.4|771.9|768.4|771.2|767.7|23
1589422800000|2020-05-14 02:20:00|771.8|768.3|771.3|769.5|771.8|769.6|770.9|768.3|15
1589423100000|2020-05-14 02:25:00|771.4|769.6|772.1|770.3|772.1|770.3|771.4|769.6|17
1589423400000|2020-05-14 02:30:00|772|770.2|772.2|770.4|772.2|770.4|771.7|769.9|18
1589423700000|2020-05-14 02:35:00|772.3|770.5|772.8|769.3|772.9|770.5|772.3|768.8|6
1589424000000|2020-05-14 02:40:00|772.9|769.4|773.1|769.6|773.1|769.6|772.8|769.3|5
1589424300000|2020-05-14 02:45:00|773.3|769.8|772.7|770.9|774|771.4|772.7|769.8|9
1589424600000|2020-05-14 02:50:00|772.4|770.6|772.7|770.9|772.8|771|771.9|770.1|8
1589424900000|2020-05-14 02:55:00|772.8|771|773.2|771.4|773.2|771.4|772.1|770.3|20
1589425200000|2020-05-14 03:00:00|773.1|771.3|773|771.2|773.5|771.7|772.8|771|11
1589425500000|2020-05-14 03:05:00|772.9|771.1|772.2|770.4|773|771.2|772.2|770.4|15
1589425800000|2020-05-14 03:10:00|772.7|770.9|772.5|770.7|772.7|770.9|772.3|770.5|7
1589426100000|2020-05-14 03:15:00|772.4|770.6|774|770.5|774|770.7|772.2|770.4|8
1589426400000|2020-05-14 03:20:00|774.1|770.6|773.8|770.3|774.2|770.7|773.8|770.3|11
1589426700000|2020-05-14 03:25:00|773.9|770.4|774.1|770.6|774.3|770.8|773.6|770.1|14
1589427000000|2020-05-14 03:30:00|774|770.5|773.9|770.4|774|770.5|773.9|770.4|4
1589427300000|2020-05-14 03:35:00|774|770.5|772.2|768.7|774|770.5|770.8|765.5|17
1589427600000|2020-05-14 03:40:00|772|768.5|771.6|768.1|772.2|768.7|770.7|767.2|12
1589427900000|2020-05-14 03:45:00|771.7|768.2|770.6|767.1|771.7|768.2|769.6|761.6|11
1589428200000|2020-05-14 03:50:00|771|767.5|771.3|767.8|771.5|768|771|767.5|6
1589428500000|2020-05-14 03:55:00|771.2|767.7|771.2|767.7|771.2|767.7|770.9|767.4|8
1589428800000|2020-05-14 04:00:00|771.4|767.9|771.4|767.9|771.5|768|771.2|767.7|6
1589429100000|2020-05-14 04:05:00|771.5|768|771.6|768.1|771.6|768.1|771.4|767.9|10
1589429400000|2020-05-14 04:10:00|771.5|768|771.3|767.8|771.6|768.1|771.1|767.6|18
1589429700000|2020-05-14 04:15:00|771.4|767.9|771.3|767.8|771.6|768.1|771|767.5|10
1589430000000|2020-05-14 04:20:00|771|767.5|770.8|767.3|771|767.5|770.8|767.3|4
1589430300000|2020-05-14 04:25:00|771|767.5|770.8|767.3|771|767.5|770.7|767.2|4
1589430600000|2020-05-14 04:30:00|771|767.5|770.7|767.2|771.1|767.6|770.4|766.9|10
1589430900000|2020-05-14 04:35:00|770.6|767.1|770.6|767.1|771|767.5|770.5|767|10
1589431200000|2020-05-14 04:40:00|770.3|766.8|770.1|766.6|770.3|766.8|769.7|766.2|17
1589431500000|2020-05-14 04:45:00|770.3|766.8|770.3|766.8|770.3|766.8|770.2|766.7|3
1589431800000|2020-05-14 04:50:00|770.5|767|770.8|767.3|770.9|767.4|770.5|767|6
1589432100000|2020-05-14 04:55:00|770.7|767.2|769.7|766.2|770.7|767.2|769.7|766.2|5
1589432400000|2020-05-14 05:00:00|769.8|766.3|769.9|766.4|770.1|766.6|769.8|766.3|9
1589432700000|2020-05-14 05:05:00|769.8|766.3|768.8|765.3|770|766.5|768.5|765|15
1589433000000|2020-05-14 05:10:00|769|765.5|769.3|765.8|769.3|765.8|768.9|765.4|18
1589433300000|2020-05-14 05:15:00|769.4|765.9|769.2|765.7|769.8|766.3|769.1|765.6|19
1589433600000|2020-05-14 05:20:00|769.3|765.8|769.1|765.6|769.3|765.8|769|765.5|8
1589433900000|2020-05-14 05:25:00|769|765.5|769.5|766|769.8|766.3|768.6|765.1|21
1589434200000|2020-05-14 05:30:00|769.3|765.8|769|765.5|769.6|766.1|769|765.5|25
1589434500000|2020-05-14 05:35:00|769.1|765.6|769.6|766.1|769.6|766.1|769|765.5|14
1589434800000|2020-05-14 05:40:00|769.5|766|769.5|766|769.5|766|769.5|766|1
1589435100000|2020-05-14 05:45:00|769.7|766.2|770.4|766.9|770.6|767.1|769.7|766.2|9
1589435400000|2020-05-14 05:50:00|770.3|766.8|770.6|767.1|770.6|767.1|770.2|766.7|21
1589435700000|2020-05-14 05:55:00|770.5|767|770.4|766.9|770.6|767.1|770.1|766.6|14
1589436000000|2020-05-14 06:00:00|770.2|766.7|769.3|765.8|770.2|766.7|769.2|765.7|21
1589436300000|2020-05-14 06:05:00|769.2|765.7|768.7|765.2|769.3|765.8|768.5|765|33
1589436600000|2020-05-14 06:10:00|768.9|765.4|769.7|766.2|770.1|766.6|768.9|765.4|32
1589436900000|2020-05-14 06:15:00|769.6|766.1|770|766.5|770.8|767.3|769.6|766.1|22
1589437200000|2020-05-14 06:20:00|769.9|766.4|770.5|767|770.6|767.1|769.8|766.3|8
1589437500000|2020-05-14 06:25:00|770.4|766.9|769.9|766.4|770.4|766.9|769.7|766.2|16
1589437800000|2020-05-14 06:30:00|770.1|766.6|771|767.5|771.2|767.7|769.9|766.4|28
1589438100000|2020-05-14 06:35:00|771.2|767.7|771.2|767.7|771.3|767.8|770.3|766.8|25
1589438400000|2020-05-14 06:40:00|771.4|767.9|771.2|767.7|771.8|768.3|771|767.5|14
1589438700000|2020-05-14 06:45:00|771.1|767.6|770.6|767.1|771.1|767.6|770.5|767|16
1589439000000|2020-05-14 06:50:00|770.7|767.2|770.7|767.2|770.9|767.4|770.6|767.1|13
1589439300000|2020-05-14 06:55:00|770.8|767.3|771.3|767.8|771.3|767.8|770.8|767.3|11
1589439600000|2020-05-14 07:00:00|771.4|767.9|771.2|767.7|771.4|767.9|770|766.5|37
1589439900000|2020-05-14 07:05:00|771.5|768|770.7|767.2|772.3|768.8|770.7|767.2|39
1589440200000|2020-05-14 07:10:00|770.6|767.1|770.4|766.9|770.9|767.4|770.1|766.6|53
1589440500000|2020-05-14 07:15:00|770.3|766.8|771|767.5|771.1|767.6|770.3|766.8|12
1589440800000|2020-05-14 07:20:00|771.4|767.9|771.2|767.7|771.6|768.1|771.2|767.7|7
1589441100000|2020-05-14 07:25:00|770.7|767.2|770.7|767.2|771.1|767.6|770.6|767.1|24
1589441400000|2020-05-14 07:30:00|770.8|767.3|771.7|768.2|771.8|768.3|770.8|767.3|17
1589441700000|2020-05-14 07:35:00|772.1|768.6|772.6|769.1|772.7|769.2|771.8|768.3|19
1589442000000|2020-05-14 07:40:00|772.5|769|772|768.5|772.5|769|772|768.5|5
1589442300000|2020-05-14 07:45:00|772.2|768.7|773.6|770.1|774.5|771|772|768.7|39
1589442600000|2020-05-14 07:50:00|773.5|770|770.9|767.4|773.5|770|770.9|767.4|41
1589442900000|2020-05-14 07:55:00|771|767.5|771.8|768.3|772.1|768.6|769.9|766.4|31
1589443200000|2020-05-14 08:00:00|771.3|767.8|770.2|766.7|771.3|767.8|769.3|765.8|41
1589443500000|2020-05-14 08:05:00|770.3|766.8|771.6|768.1|771.6|768.1|769.7|766.2|17
1589443800000|2020-05-14 08:10:00|771.3|767.8|773.5|770|773.5|770|771.3|767.8|32
1589444100000|2020-05-14 08:15:00|773.6|770.1|772.1|768.6|773.8|770.3|771.8|768.3|54
1589444400000|2020-05-14 08:20:00|771.8|768.3|773.5|770|774.1|770.6|771.5|768|35
1589444700000|2020-05-14 08:25:00|773.8|770.3|773.2|769.7|773.9|770.4|772.7|769.2|34
1589445000000|2020-05-14 08:30:00|773.1|769.6|772.2|768.7|773.4|769.9|771.9|768.4|31
1589445300000|2020-05-14 08:35:00|772.3|768.8|771.9|768.4|772.7|769.2|771.4|767.9|28
1589445600000|2020-05-14 08:40:00|772|768.5|770|766.5|772.1|768.6|770|766.5|19
1589445900000|2020-05-14 08:45:00|770.1|766.6|769.4|765.9|770.3|766.8|768.4|764.9|45
1589446200000|2020-05-14 08:50:00|769.5|766|770.6|767.1|770.7|767.2|769.3|765.8|31
1589446500000|2020-05-14 08:55:00|770.7|767.2|768.1|764.6|771.1|767.6|768|764.5|18
1589446800000|2020-05-14 09:00:00|768|764.5|768.8|765.3|769.1|765.6|767.8|764.3|25
1589447100000|2020-05-14 09:05:00|768.9|765.4|767.9|764.4|769|765.5|767.6|764.1|15
1589447400000|2020-05-14 09:10:00|768|764.5|767.6|764.1|768.2|764.7|767.4|763.9|11
1589447700000|2020-05-14 09:15:00|767.8|764.3|767.3|763.8|768|764.5|767.2|763.7|14
1589448000000|2020-05-14 09:20:00|767.2|763.7|767.2|763.7|767.3|763.8|767|763.5|13
1589448300000|2020-05-14 09:25:00|767.1|763.6|767.1|763.6|767.3|763.8|767|763.5|9
1589448600000|2020-05-14 09:30:00|767|763.5|767.8|764.3|767.8|764.3|767|763.5|14
1589448900000|2020-05-14 09:35:00|767.7|764.2|766.5|764.7|768.6|765.1|766.5|764|31
1589449200000|2020-05-14 09:40:00|766.6|764.8|766.5|764.7|766.6|764.8|766.4|764.6|13
1589449500000|2020-05-14 09:45:00|766.6|764.8|766.7|764.9|766.8|765|766.5|764.7|18
1589449800000|2020-05-14 09:50:00|766.8|765|766.5|764.7|766.8|765|766.5|764.7|12
1589450700000|2020-05-14 10:05:00|767.7|765.9|766.1|762.6|768.4|765.9|766.1|762.6|38
1589451000000|2020-05-14 10:10:00|766|762.5|765.8|762.3|766.2|762.7|765.2|761.7|35
1589451300000|2020-05-14 10:15:00|765.9|762.4|766.4|762.9|766.6|763.1|765.9|762.4|21
1589451600000|2020-05-14 10:20:00|766.6|763.1|766.6|763.1|766.7|763.2|766.4|762.9|20
1589451900000|2020-05-14 10:25:00|766.7|763.2|767.3|763.8|767.3|763.8|766.7|763.2|13
1589452200000|2020-05-14 10:30:00|767.4|763.9|766.7|763.2|767.6|764.1|766.4|762.9|23
1589452500000|2020-05-14 10:35:00|766.3|762.8|767.2|763.7|767.2|763.7|766.3|762.8|16
1589452800000|2020-05-14 10:40:00|767.3|763.8|765.4|763.6|767.5|764|765.3|763|24
1589453100000|2020-05-14 10:45:00|765.5|763.7|764.9|761.4|765.5|763.7|764.2|761.2|25
1589453400000|2020-05-14 10:50:00|764.8|761.3|764.5|761|765.1|761.6|764.5|761|22
1589453700000|2020-05-14 10:55:00|764.4|760.9|765.3|761.8|765.3|761.8|764|760.5|36
1589454000000|2020-05-14 11:00:00|765.4|761.9|763.9|760.4|765.9|762.4|763.9|760.4|47
1589454300000|2020-05-14 11:05:00|763.7|760.2|763.7|760.2|764.5|761|763.5|760|19
1589454600000|2020-05-14 11:10:00|763.6|760.1|762.1|758.6|763.8|760.3|762.1|758.6|38
1589454900000|2020-05-14 11:15:00|762|758.5|762.2|758.7|762.2|758.7|761.6|758.1|25
1589455200000|2020-05-14 11:20:00|762.1|758.6|761.9|758.4|762.5|759|761.6|758.1|33
1589455500000|2020-05-14 11:25:00|761.8|758.3|762.5|759|763.2|759.7|761.8|758.3|29
1589455800000|2020-05-14 11:30:00|762.4|758.9|762.4|758.9|762.5|759|762.2|758.7|13
1589456100000|2020-05-14 11:35:00|762.3|758.8|764.1|760.6|764.3|760.8|762.3|758.8|35
1589456400000|2020-05-14 11:40:00|763.8|760.3|763.1|759.6|763.8|760.3|763.1|759.6|14
1589456700000|2020-05-14 11:45:00|763.3|759.8|762.1|758.6|763.6|760.2|761.9|758.6|32
1589457000000|2020-05-14 11:50:00|762.2|758.7|761.9|758.4|762.7|759.6|760.9|758.4|47
1589457300000|2020-05-14 11:55:00|762|758.5|764.4|760.9|764.9|761.8|760.9|758.4|46
1589457600000|2020-05-14 12:00:00|764.2|760.7|764.4|760.9|765|761.5|763.6|760.1|33
1589457900000|2020-05-14 12:05:00|764.3|760.8|763.4|759.9|764.3|760.8|763.2|759.7|24
1589458200000|2020-05-14 12:10:00|763.3|759.8|765|761.5|765.2|761.7|763.3|759.8|53
1589458500000|2020-05-14 12:15:00|764.8|761.3|765.4|761.9|766|762.5|764.7|761.2|45
1589458800000|2020-05-14 12:20:00|765.3|761.8|764.9|761.4|765.7|762.2|764.5|761|60
1589459100000|2020-05-14 12:25:00|764.8|761.3|765.3|761.8|765.3|761.8|764.6|761.1|39
1589459400000|2020-05-14 12:30:00|765.1|761.6|764.8|761.3|767.3|763.8|764.4|760.9|71
1589459700000|2020-05-14 12:35:00|764.6|761.1|764.9|761.4|765.7|762.2|764.6|761.1|35
1589460000000|2020-05-14 12:40:00|765|761.5|765.7|762.2|766.5|763|765|761.5|75
1589460300000|2020-05-14 12:45:00|765.6|762.1|767.1|763.6|767.1|763.6|765.6|762.1|57
1589460600000|2020-05-14 12:50:00|767.3|763.8|768.7|765.2|769.1|765.6|767.1|763.6|80
1589460900000|2020-05-14 12:55:00|768.8|765.3|767.7|764.2|769.4|765.9|767.6|764.1|68
1589461200000|2020-05-14 13:00:00|767.6|764.1|761.8|758.3|768.5|765|761.8|758.3|115
1589461500000|2020-05-14 13:05:00|761.7|758.2|762.7|759.2|764.3|760.8|761.7|758.2|73
1589461800000|2020-05-14 13:10:00|762.6|759.1|762.7|759.2|763.7|760.2|762.5|759|46
1589462100000|2020-05-14 13:15:00|762.8|759.3|762.8|759.3|763|759.5|760.7|757.2|75
1589462400000|2020-05-14 13:20:00|762.9|759.4|764|760.5|764|760.5|762.5|759|42
1589462700000|2020-05-14 13:25:00|764.1|760.6|763.9|760.4|764.3|760.8|763.2|759.7|53
1589463000000|2020-05-14 13:30:00|764|760.5|765.5|762|766.1|762.6|764|760.5|69
1589463300000|2020-05-14 13:35:00|765.6|762.1|765.3|761.8|766.2|762.7|764.3|760.8|70
1589463600000|2020-05-14 13:40:00|765.4|761.9|765.3|761.8|766|762.5|764.8|761.3|81
1589463900000|2020-05-14 13:45:00|765.5|762|765.1|761.6|767.3|763.8|764.8|761.3|81
1589464200000|2020-05-14 13:50:00|765|761.5|764.9|761.4|765.8|762.3|764.8|761.3|44
1589464500000|2020-05-14 13:55:00|765.2|761.7|768.3|764.8|768.3|764.8|765.1|761.6|64
1589464800000|2020-05-14 14:00:00|768.4|764.9|767.8|766|770.3|766.8|767.8|764.9|82
1589465100000|2020-05-14 14:05:00|767.9|766.1|768.6|765.1|768.7|766.7|767.6|764.1|66
1589465400000|2020-05-14 14:10:00|768.5|765|772.6|770.8|774|770.9|768.5|764.7|125
1589465700000|2020-05-14 14:15:00|772.7|770.9|771.2|767.7|772.8|771|770.5|767.3|92
1589466000000|2020-05-14 14:20:00|771.1|767.6|769.8|768|771.3|768.4|769.6|767.3|49
1589466300000|2020-05-14 14:25:00|769.9|768.1|769.9|766.4|772.1|768.6|769.8|766.3|76
1589466600000|2020-05-14 14:30:00|770|766.5|768.2|766.4|770.7|767.2|768.2|766.4|71
1589466900000|2020-05-14 14:35:00|768.3|766.5|769.4|765.9|769.8|766.8|768.2|764.8|74
1589467200000|2020-05-14 14:40:00|769.3|765.8|768.1|766.3|769.3|766.3|767.6|765.3|59
1589467500000|2020-05-14 14:45:00|768.2|766.4|769.7|766.2|769.8|766.4|768|764.5|64
1589467800000|2020-05-14 14:50:00|769.6|766.1|770.8|767.3|771.2|767.7|769.4|765.9|62
1589468100000|2020-05-14 14:55:00|770.7|767.2|770.6|767.1|770.7|767.2|770.1|766.6|38
1589468400000|2020-05-14 15:00:00|770.7|767.2|769.3|767.5|771.4|768|769.2|767.2|52
1589468700000|2020-05-14 15:05:00|769.2|767.4|766.9|765.1|769.3|767.5|766.9|764.8|40
1589469000000|2020-05-14 15:10:00|767|765.2|767.1|765.3|767.4|765.6|766.3|764.5|46
1589469300000|2020-05-14 15:15:00|767.2|765.4|767|765.2|767.3|765.5|767|765.2|27
1589469600000|2020-05-14 15:20:00|766.9|765.1|767|763.5|767.1|765.3|766.5|763.1|33
1589469900000|2020-05-14 15:25:00|767.1|763.6|763.9|760.4|767.1|763.8|763.8|760.3|79
1589470200000|2020-05-14 15:30:00|764|760.5|762.5|760.7|764.4|760.9|762.1|759.5|57
1589470500000|2020-05-14 15:35:00|762.6|760.8|762.1|758.6|763.9|761.2|761.4|757.9|61
1589470800000|2020-05-14 15:40:00|762|758.5|763.3|759.8|763.4|759.9|760|757.6|70
1589471100000|2020-05-14 15:45:00|763.2|759.7|762.8|759.3|763.9|760.4|762.8|759.3|40
1589471400000|2020-05-14 15:50:00|761.9|760.1|763.5|760|763.7|760.2|760.7|757.9|56
1589471700000|2020-05-14 15:55:00|763.4|759.9|764|760.5|764.5|761.3|762.9|759.4|37
1589472000000|2020-05-14 16:00:00|763.9|760.4|764.7|761.2|764.9|761.8|763.3|760.4|35
1589472300000|2020-05-14 16:05:00|764.6|761.1|764.3|760.8|764.7|761.2|764.3|760.8|24
1589472600000|2020-05-14 16:10:00|764.4|760.9|764.3|760.8|764.7|761.9|763.4|760.8|24
1589472900000|2020-05-14 16:15:00|764.4|760.9|763.2|761.4|764.4|761.8|763.2|760.8|10
1589473200000|2020-05-14 16:20:00|765.8|762.3|767.7|764.2|767.7|764.2|765.3|761.8|45
1589473500000|2020-05-14 16:25:00|767.6|764.1|765.8|762.3|767.6|764.1|765.2|761.7|52
1589473800000|2020-05-14 16:30:00|765.7|762.2|765.7|762.2|766.2|762.7|765.1|761.6|37
1589474100000|2020-05-14 16:35:00|765.5|762|766.7|763.2|766.9|763.4|765.3|761.8|32
1589474400000|2020-05-14 16:40:00|766.8|763.3|766.9|763.4|767.5|764|766.7|763.2|30
1589474700000|2020-05-14 16:45:00|766.8|763.3|766.4|762.9|767.1|763.6|766.1|762.6|50
1589475000000|2020-05-14 16:50:00|766.3|762.8|767.1|763.6|767.1|763.6|765.7|762.2|39
1589475300000|2020-05-14 16:55:00|767.2|763.7|768.2|764.7|769.3|765.8|767.2|763.7|53
1589475600000|2020-05-14 17:00:00|768.3|764.8|766.9|763.4|769|765.5|766.5|763|159
1589475900000|2020-05-14 17:05:00|767.1|763.6|768.3|764.8|768.4|764.9|767|763.5|37
1589476200000|2020-05-14 17:10:00|768.2|764.7|768.5|765|768.6|765.1|768|764.5|34
1589476500000|2020-05-14 17:15:00|768.4|764.9|767.9|764.4|768.4|764.9|767.5|764|22
1589476800000|2020-05-14 17:20:00|767.8|764.3|769.5|766|769.8|766.3|767.8|764.3|39
1589477100000|2020-05-14 17:25:00|769.4|765.9|770.1|766.6|770.1|766.6|769.3|765.8|40
1589477400000|2020-05-14 17:30:00|769.9|766.4|769.5|766|770.1|766.6|769.2|765.7|29
1589477700000|2020-05-14 17:35:00|769.4|765.9|769.4|765.9|770.1|766.6|769.1|765.6|31
1589478000000|2020-05-14 17:40:00|769.3|765.8|769|765.5|769.4|765.9|768.7|765.2|36
1589478300000|2020-05-14 17:45:00|769.2|765.7|769.8|766.3|770.4|766.9|769.1|765.6|51
1589478600000|2020-05-14 17:50:00|769.7|766.2|769|765.5|769.7|766.2|768.7|765.2|14
1589478900000|2020-05-14 17:55:00|768.9|765.4|768.7|765.2|769.3|765.8|768.3|764.8|40
1589479200000|2020-05-14 18:00:00|768.8|765.3|770|766.5|770.3|766.8|768.1|764.6|43
1589479500000|2020-05-14 18:05:00|770.1|766.6|769.5|766|770.1|766.6|769.1|765.6|31
1589479800000|2020-05-14 18:10:00|769.6|766.1|769.9|766.4|770|766.5|769.4|765.9|13
1589480100000|2020-05-14 18:15:00|770.4|766.9|770|766.5|770.5|767|769.6|766.1|21
1589480400000|2020-05-14 18:20:00|770.1|766.6|770.7|767.2|770.7|767.2|770.1|766.6|17
1589480700000|2020-05-14 18:25:00|770.6|767.1|770.9|767.4|771|767.5|770.5|767|14
1589481000000|2020-05-14 18:30:00|770.8|767.3|770.4|766.9|770.9|767.4|770.3|766.8|24
1589481300000|2020-05-14 18:35:00|770.3|766.8|769.7|766.2|770.3|766.8|769.7|766.2|16
1589481600000|2020-05-14 18:40:00|769.6|766.1|769.7|766.2|769.8|766.3|769.5|766|16
1589481900000|2020-05-14 18:45:00|769.8|766.3|770.4|766.9|770.5|767|769.8|766.3|22
1589482200000|2020-05-14 18:50:00|770.5|767|771.3|767.8|771.4|767.9|770.2|766.7|29
1589482500000|2020-05-14 18:55:00|771.6|768.1|772.5|769|772.5|769|771.2|767.7|33
1589482800000|2020-05-14 19:00:00|772.2|768.7|773.1|769.6|773.4|769.9|772.1|768.6|23
1589483100000|2020-05-14 19:05:00|773|769.5|773|769.5|773|769.5|772.9|769.4|5
1589483400000|2020-05-14 19:10:00|772.9|769.4|772.6|769.1|773.8|770.3|772|768.5|40
1589483700000|2020-05-14 19:15:00|772.7|769.2|772.9|769.4|773|769.5|772.5|769|35
1589484000000|2020-05-14 19:20:00|772.8|769.3|773.8|770.3|774.1|770.6|772.5|769|40
1589484300000|2020-05-14 19:25:00|773.6|770.1|773.9|770.4|774.3|770.8|773.3|769.8|75
1589484600000|2020-05-14 19:30:00|773.8|770.3|773.4|769.9|774|770.5|772.8|769.3|61
1589484900000|2020-05-14 19:35:00|773.3|769.8|772.6|769.1|773.6|770.1|772.3|768.8|40
1589485200000|2020-05-14 19:40:00|772.3|768.8|773.8|770.3|773.8|770.3|772.3|768.8|52
1589485500000|2020-05-14 19:45:00|773.9|770.4|773.9|770.4|774.1|770.6|773.6|770.1|47
1589485800000|2020-05-14 19:50:00|773.8|770.3|774.5|771|774.8|771.3|773.8|770.3|47
1589486100000|2020-05-14 19:55:00|774.6|771.1|775.2|771.7|775.3|771.8|774|770.5|61
1589486400000|2020-05-14 20:00:00|775|771.5|774.1|770.6|775.2|771.7|773.4|770.5|36
1589486700000|2020-05-14 20:05:00|774|770.5|773.9|770.4|774|770.5|773.8|770.3|10
1589487000000|2020-05-14 20:10:00|773.8|770.3|773.6|770.1|773.9|770.4|773.6|770.1|17
1589487300000|2020-05-14 20:15:00|773.7|770.2|773.7|770.2|773.7|770.2|773.7|770.2|1
1589489700000|2020-05-14 20:55:00|773.1|769.6|777.8|769.8|778.2|770.2|773.1|769.6|6
1589493600000|2020-05-14 22:00:00|771.7|769.9|772.1|770.3|772.8|771|771.7|769.9|18
1589493900000|2020-05-14 22:05:00|772.2|770.4|772.7|770.9|774.3|771.6|772.2|770.4|11
1589494200000|2020-05-14 22:10:00|772.8|771|772.7|770.9|773|771.2|772.3|770.5|11
1589494500000|2020-05-14 22:15:00|772.6|770.8|772.9|771.1|773|771.2|772.6|770.8|10
1589494800000|2020-05-14 22:20:00|773|771.2|774|770.5|774|771.2|773|770.4|3
1589496000000|2020-05-14 22:40:00|772.9|769.4|773.1|769.6|773.7|770.2|772.8|769.3|50
1589496300000|2020-05-14 22:45:00|773.5|770|773.2|769.7|774.1|770.6|773.1|769.6|51
1589496600000|2020-05-14 22:50:00|774|770.5|774|770.5|774.6|771.1|773.1|769.6|38
1589496900000|2020-05-14 22:55:00|774.5|771|775.1|771.6|775.5|772|774|770.5|54
1589497200000|2020-05-14 23:00:00|774.8|771.3|777|773.5|777.8|774.3|774.8|771.3|125
1589497500000|2020-05-14 23:05:00|777.1|773.6|777.4|773.9|778.4|774.9|776.6|773.1|76
1589497800000|2020-05-14 23:10:00|777.8|774.3|778.2|774.7|778.7|775.2|777.1|773.6|78
1589498100000|2020-05-14 23:15:00|779|775.5|778.6|775.1|779.2|775.7|777.8|774.3|45
1589498400000|2020-05-14 23:20:00|778.5|775|779.9|776.4|783.4|779.9|778.5|775|151
1589498700000|2020-05-14 23:25:00|780|776.5|776.8|773.3|781.2|776.6|776.7|772.3|35
1589499000000|2020-05-14 23:30:00|776.7|773.2|776.2|772.7|778.7|773.8|774.9|768.7|32
1589499300000|2020-05-14 23:35:00|777.4|769.4|776.3|772.8|777.4|772.8|774.6|768.4|20
1589499600000|2020-05-14 23:40:00|776.2|772.7|776.2|772.7|777.2|772.8|774.1|767.5|34
1589499900000|2020-05-14 23:45:00|776.3|772.8|778.5|775|778.5|775|776.3|772.8|29
1589500200000|2020-05-14 23:50:00|778.6|775.1|777.3|773.8|779.7|775.1|777.2|772.7|30
1589500500000|2020-05-14 23:55:00|777.4|773.9|776.4|772.9|778.5|773.9|775.3|771.1|30
1589500800000|2020-05-15 00:00:00|776.5|773|774.1|770.6|776.6|773.1|773.8|769.3|40
1589501100000|2020-05-15 00:05:00|774|770.5|772.6|769.1|774.1|770.6|772.3|768.8|29
1589501400000|2020-05-15 00:10:00|772.5|769|772.5|769|772.8|769.3|772.3|768.8|39
1589501700000|2020-05-15 00:15:00|772.6|769.1|771.6|768.1|772.7|769.2|771.3|767.8|20
1589502000000|2020-05-15 00:20:00|771.5|768|771.9|768.4|771.9|768.4|771.5|768|13
1589502300000|2020-05-15 00:25:00|771.8|768.3|772|768.5|772.1|768.6|771.6|768.1|21
1589502600000|2020-05-15 00:30:00|771.9|768.4|773.1|769.6|773.1|769.6|771.9|768.4|13
1589502900000|2020-05-15 00:35:00|773.2|769.7|772|768.5|773.3|769.8|771.7|768.2|15
1589503200000|2020-05-15 00:40:00|772.1|768.6|771.3|767.8|772.3|768.8|770.9|767.4|19
1589503500000|2020-05-15 00:45:00|771.4|767.9|771|767.5|771.4|767.9|770.7|767.2|18
1589503800000|2020-05-15 00:50:00|770.9|767.4|771.9|768.4|771.9|768.4|770.9|767.4|18
1589504100000|2020-05-15 00:55:00|772|768.5|771.1|767.6|772.2|768.7|770.7|767.2|36
1589504400000|2020-05-15 01:00:00|771|767.5|770.6|767.1|771|767.5|769.6|766.1|40
1589504700000|2020-05-15 01:05:00|770.7|767.2|772.4|768.9|772.6|769.1|770.3|766.8|52
1589505000000|2020-05-15 01:10:00|772.6|769.1|773.8|770.3|774.6|771.1|772.4|768.9|73
1589505300000|2020-05-15 01:15:00|774|770.5|773.8|770.3|774.8|771.3|773.3|769.8|50
1589505600000|2020-05-15 01:20:00|773.7|770.2|774.2|770.7|774.4|770.9|773.2|769.7|36
1589505900000|2020-05-15 01:25:00|774.1|770.6|773.7|770.2|774.3|770.8|773.5|770|22
1589506200000|2020-05-15 01:30:00|773.8|770.3|773.2|769.7|774.8|771.3|773|769.5|30
1589506500000|2020-05-15 01:35:00|773.3|769.8|773.1|769.6|774.3|770.8|773.1|769.6|18
1589506800000|2020-05-15 01:40:00|773|769.5|771.7|768.2|773.7|769.7|771.6|764.1|58
1589507100000|2020-05-15 01:45:00|771.6|768.1|771.7|768.2|772|768.5|771.2|767.7|33
1589507400000|2020-05-15 01:50:00|771.8|768.3|772.2|768.7|772.5|769|771.7|768.2|28
1589507700000|2020-05-15 01:55:00|772.3|768.8|772.9|769.4|773.3|769.8|772|768.5|44
1589508000000|2020-05-15 02:00:00|773.2|769.7|772|768.5|773.2|769.7|771.8|768.3|41
1589508300000|2020-05-15 02:05:00|772.1|768.6|772.3|768.8|772.6|769.1|772|768.5|23
1589508600000|2020-05-15 02:10:00|772.4|768.9|771.4|767.9|774.2|770.3|771.4|767.1|54
1589508900000|2020-05-15 02:15:00|771.5|768|771.4|767.9|771.5|768|770.9|767.4|24
1589509200000|2020-05-15 02:20:00|771.3|767.8|771.7|768.2|771.8|768.3|770.9|767.4|21
1589509500000|2020-05-15 02:25:00|771.9|768.4|771.8|768.3|772.1|768.6|770.8|767.3|42
1589509800000|2020-05-15 02:30:00|771.3|767.8|771|767.5|771.4|767.9|770.6|767.1|32
1589510100000|2020-05-15 02:35:00|771.1|767.6|772.1|768.6|773.6|768.9|771.1|763.1|46
1589510400000|2020-05-15 02:40:00|772|768.5|770.5|767|772|768.5|770.4|766.9|19
1589510700000|2020-05-15 02:45:00|770.4|766.9|770.9|767.4|773.5|767.5|770.4|766|20
1589511000000|2020-05-15 02:50:00|770.8|767.3|771.1|767.6|771.1|767.6|770.7|767.2|9
1589511300000|2020-05-15 02:55:00|771|767.5|770.9|767.4|771.1|767.6|770.8|767.3|12
1589511600000|2020-05-15 03:00:00|770.8|767.3|770.7|767.2|771|767.5|770.5|767|14
1589511900000|2020-05-15 03:05:00|770.9|767.4|770.5|767|770.9|767.4|770.5|767|5
1589512200000|2020-05-15 03:10:00|770.6|767.1|771.1|767.6|771.1|767.6|770.6|767.1|8
1589512500000|2020-05-15 03:15:00|771|767.5|771|767.5|771|767.5|770.9|767.4|3
1589512800000|2020-05-15 03:20:00|770.9|767.4|771|767.5|771|767.5|770.8|767.3|6
1589513100000|2020-05-15 03:25:00|771.1|767.6|775.3|767.8|775.3|769.1|771.1|766.2|14
1589513400000|2020-05-15 03:30:00|775.4|768|772.9|769.4|776|770.3|772.6|768|27
1589513700000|2020-05-15 03:35:00|773|769.5|772.7|769.2|773.1|769.6|772.4|768.9|18
1589514000000|2020-05-15 03:40:00|772.6|769.1|773.2|769.7|775.2|769.9|772.4|768|14
1589514300000|2020-05-15 03:45:00|773.1|769.6|773.4|769.9|773.9|770.4|772.9|769.4|31
1589514600000|2020-05-15 03:50:00|773.6|770.1|772.4|768.9|773.6|770.1|772.3|768.8|19
1589514900000|2020-05-15 03:55:00|775.2|767.6|776.6|773.1|776.6|773.1|774.6|767.6|13
1589515200000|2020-05-15 04:00:00|776.5|773|775.5|772|776.5|773|775.4|771.9|17
1589515500000|2020-05-15 04:05:00|775.4|771.9|775.3|771.8|775.4|771.9|775|771.5|7
1589515800000|2020-05-15 04:10:00|775.4|771.9|775.1|771.6|775.4|771.9|774.7|771.2|10
1589516100000|2020-05-15 04:15:00|775.3|771.8|774.9|771.4|775.4|771.9|774.1|770.6|8
1589516400000|2020-05-15 04:20:00|774.8|771.3|774.4|770.9|775|771.5|774.4|770.9|9
1589516700000|2020-05-15 04:25:00|774|770.5|773.9|770.4|774.2|770.7|773.9|770.4|6
1589517000000|2020-05-15 04:30:00|774|770.5|773.9|770.4|774|770.5|773.8|770.3|6
1589517300000|2020-05-15 04:35:00|774|770.5|773.8|770.3|774|770.5|773.8|770.3|7
1589517600000|2020-05-15 04:40:00|773.7|770.2|773.5|770|773.7|770.2|773.5|770|3
1589517900000|2020-05-15 04:45:00|773.6|770.1|774.2|770.7|774.2|770.7|773.6|770.1|8
1589518200000|2020-05-15 04:50:00|774.3|770.8|775.1|771.6|775.1|771.6|773.9|770.4|11
1589518500000|2020-05-15 04:55:00|775|771.5|775|771.5|775.3|771.8|774.8|771.3|12
1589518800000|2020-05-15 05:00:00|775.1|771.6|775.2|771.7|775.2|771.7|774.9|771.4|6
1589519100000|2020-05-15 05:05:00|775.3|771.8|775|771.5|775.3|771.8|774.9|771.4|21
1589519400000|2020-05-15 05:10:00|774.9|771.4|774.9|771.4|774.9|771.4|774.7|771.2|7
1589519700000|2020-05-15 05:15:00|775|771.5|775.2|771.7|775.2|771.7|774.9|771.4|9
1589520000000|2020-05-15 05:20:00|775.4|771.9|776.2|772.7|776.2|772.7|775.3|771.8|17
1589520300000|2020-05-15 05:25:00|776.4|772.9|775.6|772.1|776.4|772.9|774.1|770.6|27
1589520600000|2020-05-15 05:30:00|775.7|772.2|776.8|773.3|776.8|773.3|775.4|771.9|37
1589520900000|2020-05-15 05:35:00|777.3|773.8|775.2|771.7|777.3|773.8|774.3|768.5|30
1589521200000|2020-05-15 05:40:00|775.1|771.6|775.2|771.7|775.3|771.8|774.9|771.4|16
1589521500000|2020-05-15 05:45:00|775.3|771.8|776.6|773.1|776.6|773.1|775.2|771.7|22
1589521800000|2020-05-15 05:50:00|777.2|773.7|778|774.5|778.3|774.8|777.1|773.6|85
1589522100000|2020-05-15 05:55:00|777.9|774.4|777.5|774|778|774.5|777.5|774|41
1589522400000|2020-05-15 06:00:00|777.4|773.9|778.4|774.9|778.7|775.2|777.1|773.6|57
1589522700000|2020-05-15 06:05:00|778.5|775|778.4|774.9|779.2|775.7|777.9|774.4|58
1589523000000|2020-05-15 06:10:00|778.3|774.8|776.5|773|779.4|774.8|775.4|771.8|66
1589523300000|2020-05-15 06:15:00|776.6|773.1|776.1|772.6|776.8|773.3|775.9|772.4|39
1589523600000|2020-05-15 06:20:00|775.8|772.3|776.6|773.1|776.8|773.3|775.7|772.2|28
1589523900000|2020-05-15 06:25:00|776.5|773|776|772.5|777.5|774|775.8|772.3|50
1589524200000|2020-05-15 06:30:00|775.9|772.4|775.7|772.2|776|772.5|774.7|771.2|45
1589524500000|2020-05-15 06:35:00|775.6|772.1|775.3|771.8|775.6|772.1|774.6|771.1|45
1589524800000|2020-05-15 06:40:00|775.2|771.7|775.3|771.8|775.8|772.3|775|771.5|23
1589525100000|2020-05-15 06:45:00|775.6|772.1|776.2|772.7|776.4|772.9|775.3|771.8|20
1589525400000|2020-05-15 06:50:00|776|772.5|774.6|771.1|776.5|773|774.6|771.1|27
1589525700000|2020-05-15 06:55:00|774.5|771|774.7|771.2|778.8|772|774.3|767.6|32
1589526000000|2020-05-15 07:00:00|774.6|771.1|774.5|771|775.2|771.7|773.9|770.4|45
1589526300000|2020-05-15 07:05:00|774.6|771.1|776|772.5|776.1|772.6|774.6|771.1|23
1589526600000|2020-05-15 07:10:00|776.1|772.6|777.5|774|777.6|774.1|775.7|772.2|47
1589526900000|2020-05-15 07:15:00|777.6|774.1|776.8|773.3|777.6|774.1|776.4|772.9|18
1589527200000|2020-05-15 07:20:00|776.7|773.2|776.9|773.4|776.9|773.4|776.4|772.9|14
1589527500000|2020-05-15 07:25:00|777|773.5|777|773.5|782.3|775|776.4|771.1|42
1589527800000|2020-05-15 07:30:00|777.1|773.6|776.6|773.1|777.2|773.7|776|772.5|20
1589528100000|2020-05-15 07:35:00|776.5|773|777.1|773.6|779.4|773.7|776.3|771.4|19
1589528400000|2020-05-15 07:40:00|777|773.5|779.3|775.8|779.5|775.8|776.6|770.6|34
1589528700000|2020-05-15 07:45:00|779.4|775.9|778.1|774.6|780.7|777.2|777.9|772|96
1589529000000|2020-05-15 07:50:00|778.3|774.8|779.3|775.8|779.3|775.8|778.1|774.6|43
1589529300000|2020-05-15 07:55:00|779.4|775.9|778.4|774.9|780.3|776.8|778.3|774.8|50
1589529600000|2020-05-15 08:00:00|778.3|774.8|776.7|773.2|778.6|775.1|776.7|773.2|32
1589529900000|2020-05-15 08:05:00|776.8|773.3|776|772.5|777.1|773.6|775.8|772.3|34
1589530200000|2020-05-15 08:10:00|776.1|772.6|776.3|772.8|776.4|772.9|775.6|772.1|18
1589530500000|2020-05-15 08:15:00|776.2|772.7|775.9|774.1|776.2|774.1|775.1|771.8|55
1589530800000|2020-05-15 08:20:00|775.7|772.2|775.9|772.4|776.1|774.3|774.9|771.8|54
1589531100000|2020-05-15 08:25:00|775.7|773.9|776.1|774.3|776.9|775|775.2|772.1|89
1589531400000|2020-05-15 08:30:00|776.4|774.6|774.3|770.8|776.5|774.7|773.8|770.8|134
1589531700000|2020-05-15 08:35:00|774.1|772.3|774.3|772.5|775.2|773.4|774|770.7|73
1589532000000|2020-05-15 08:40:00|774.1|772.3|774.5|772.7|776.4|774.5|774.1|770.8|86
1589532300000|2020-05-15 08:45:00|775|773.2|773.6|770.1|775.3|773.5|773.4|770.1|125
1589532600000|2020-05-15 08:50:00|773.3|771.5|773.7|771.9|774.9|773.1|773.2|770.3|154
1589532900000|2020-05-15 08:55:00|774|772.2|773.6|771.8|774.4|772.6|773.1|769.7|126
1589533200000|2020-05-15 09:00:00|774|770.5|773.5|771.7|775|773.2|772.7|769.6|112
1589533500000|2020-05-15 09:05:00|773.8|770.3|774.3|770.8|774.4|771.9|773|770.2|79
1589533800000|2020-05-15 09:10:00|774.2|770.7|773.4|771.6|775.9|773.3|773.3|770.3|93
1589534100000|2020-05-15 09:15:00|773.6|771.8|773.2|769.7|774.5|772.7|772.9|769.5|73
1589534400000|2020-05-15 09:20:00|773.3|771.5|773.4|769.9|774.3|772.5|773.2|769.9|103
1589534700000|2020-05-15 09:25:00|773.6|771.8|773.4|771.6|774.9|773.1|773|770|96
1589535000000|2020-05-15 09:30:00|774|772.2|773.3|771.5|774.2|772.4|771.3|768.7|114
1589535300000|2020-05-15 09:35:00|772.9|771.1|776.3|772.8|778.5|772.8|772.2|769.2|67
1589535600000|2020-05-15 09:40:00|778.6|771.3|772.9|769.4|778.6|773.3|772.8|769.4|62
1589535900000|2020-05-15 09:45:00|772.8|771|772.9|769.4|778.1|772.7|772.3|769.2|59
1589536200000|2020-05-15 09:50:00|772.7|771.1|772.6|769.1|775.7|772.2|771.9|768.8|19
1589536500000|2020-05-15 09:55:00|772.4|770.6|777.4|770.3|777.7|772.2|771.4|768.2|116
1589536800000|2020-05-15 10:00:00|772.4|768.9|773.3|771.5|779|773.4|771.8|768.3|175
1589537100000|2020-05-15 10:05:00|773.7|770.2|776.5|773|781.9|775.9|773.5|770.2|98
1589537400000|2020-05-15 10:10:00|781.6|774.5|776.8|773.3|781.6|776.3|774.7|771.5|188
1589537700000|2020-05-15 10:15:00|776.4|772.9|778.1|774.6|781.8|775.2|775.8|772.7|148
1589538000000|2020-05-15 10:20:00|780.4|773.2|775.8|772.3|781.6|775.1|775.8|771.8|110
1589538300000|2020-05-15 10:25:00|776.4|772.9|776.2|772.7|780.5|773.9|774.7|770.4|139
1589538600000|2020-05-15 10:30:00|778.5|770.8|776.1|772.6|779.6|773.5|774.5|770.5|112
1589538900000|2020-05-15 10:35:00|778.8|770.9|779.4|771.6|780.3|773.9|775.6|770.8|109
1589539200000|2020-05-15 10:40:00|776.5|773|773.1|769.6|779.7|773.5|773.1|769.4|135
1589539500000|2020-05-15 10:45:00|777.5|769.5|775.1|771.6|779.5|772.9|773.6|769.1|147
1589539800000|2020-05-15 10:50:00|779.5|771.5|773.6|770.1|779.5|772.9|773.2|769.7|108
1589540100000|2020-05-15 10:55:00|773.5|770|772.6|769.1|777.5|770.2|772.3|768.8|100
1589540400000|2020-05-15 11:00:00|772.5|769|773.4|769.9|777.8|771.1|772.3|768.8|56
1589540700000|2020-05-15 11:05:00|773.2|769.7|773.2|769.7|778.2|771.1|772.4|768.8|92
1589541000000|2020-05-15 11:10:00|773.3|769.8|775.6|772.1|779.2|772.7|773.3|769.6|79
1589541300000|2020-05-15 11:15:00|775.5|772|776.6|773.1|779.9|774.2|775.4|771|89
1589541600000|2020-05-15 11:20:00|778.7|770.7|779.1|771.8|779.3|773.7|775.6|770|84
1589541900000|2020-05-15 11:25:00|777.2|773.7|776.3|772.8|779.2|773.7|776.2|770.6|55
1589542200000|2020-05-15 11:30:00|776.2|772.7|776.3|769.3|778.4|772.8|774.5|768.8|77
1589542500000|2020-05-15 11:35:00|774.5|771|772.2|768.7|776.6|771.1|772.2|766.4|146
1589542800000|2020-05-15 11:40:00|773.9|766.8|772.9|769.4|775.7|769.6|771.9|765.9|156
1589543100000|2020-05-15 11:45:00|775.1|767.3|774.2|766.2|775.3|769.5|771.3|766.1|103
1589543400000|2020-05-15 11:50:00|771.3|767.8|771.8|768.3|774.3|768.5|770.2|764.8|156
1589543700000|2020-05-15 11:55:00|774|766.2|771.8|768.3|774.4|768.6|771|765.6|74
1589544000000|2020-05-15 12:00:00|773.7|766.4|772.2|770.4|774.8|771|771.5|765.9|116
1589544300000|2020-05-15 12:05:00|772.6|769.1|774.6|772.8|777.5|772.8|772.1|769|161
1589544600000|2020-05-15 12:10:00|774.4|772.6|777.3|775.5|778.1|776.3|774.1|771.1|197
1589544900000|2020-05-15 12:15:00|777.6|775.8|775.7|772.2|777.6|775.8|774.4|771.5|166
1589545200000|2020-05-15 12:20:00|775.4|773.6|779.1|777.3|779.4|777.6|774.9|771.9|185
1589545500000|2020-05-15 12:25:00|778.8|777|776.7|773.2|779.9|778.1|775.6|772.8|205
1589545800000|2020-05-15 12:30:00|776.5|773|780.4|776.9|782|780|775.7|772.2|344
1589546100000|2020-05-15 12:35:00|781|779.2|786.1|782.6|788.3|784.7|779.2|774.4|354
1589546400000|2020-05-15 12:40:00|786.3|782.8|788|780|789.5|785.2|784.9|777.6|243
1589546700000|2020-05-15 12:45:00|789.1|781.1|783.8|776.4|794|786|781.3|774.3|185
1589547000000|2020-05-15 12:50:00|784|776.7|787.1|779.9|792|784.2|781.5|776.3|174
1589547300000|2020-05-15 12:55:00|787.3|780|783.8|776.5|788.9|782|781.9|776|121
1589547600000|2020-05-15 13:00:00|784|776.6|774.3|766.6|786|778.4|773.3|766.1|319
1589547900000|2020-05-15 13:05:00|774.4|769.3|773|765.7|777.3|769.3|767.4|762|240
1589548200000|2020-05-15 13:10:00|773.2|766|778.6|771.3|779|773.5|770.9|763.8|173
1589548500000|2020-05-15 13:15:00|778.8|771.2|777.7|769.8|779.1|773.8|776|768.5|127
1589548800000|2020-05-15 13:20:00|777.5|769.5|778.7|770.7|778.9|770.9|776.8|768.8|44
1589549100000|2020-05-15 13:25:00|778.2|770.2|779.6|771.6|782|774|776.3|769.7|74
1589549400000|2020-05-15 13:30:00|779|771|777.2|769.2|781.4|773.4|775.1|768.5|112
1589549700000|2020-05-15 13:35:00|777.3|769.3|782.9|774.9|782.9|774.9|776.7|768.7|121
1589550000000|2020-05-15 13:40:00|783|775|777.2|773.7|783|775|776.4|771|121
1589550300000|2020-05-15 13:45:00|776.2|772.7|780.7|772.7|781.1|773.8|776.2|771.5|125
1589550600000|2020-05-15 13:50:00|780.8|772.8|780.4|776.9|781.1|776.9|779.4|771.7|146
1589550900000|2020-05-15 13:55:00|780.5|777|780.2|776.7|785|779.3|779.1|775.2|81
1589551200000|2020-05-15 14:00:00|780.3|776.8|782.8|775.5|784.9|778.5|778.9|771.9|218
1589551500000|2020-05-15 14:05:00|782.6|775.4|784.9|781.4|786.8|781.4|780.8|775.1|98
1589551800000|2020-05-15 14:10:00|785|781.5|790.7|783.1|791.4|785|784.7|779.8|248
1589552100000|2020-05-15 14:15:00|790.8|783|786.8|779.7|792.5|785.6|783.2|778.8|154
1589552400000|2020-05-15 14:20:00|786.1|779.8|785.4|781.9|788.1|782.8|785|778.2|157
1589552700000|2020-05-15 14:25:00|787|779.5|793.2|785.2|798|790|785.5|779.5|250
1589553000000|2020-05-15 14:30:00|793.4|785.4|791.9|783.9|796.8|788.8|791.1|783.1|183
1589553300000|2020-05-15 14:35:00|792|784|790.3|782.3|793|785|788.9|780.9|171
1589553600000|2020-05-15 14:40:00|790|782|788|780|791.8|783.8|787.9|779.9|160
1589553900000|2020-05-15 14:45:00|788.4|780.4|790.2|782.2|790.3|782.3|787.9|779.9|101
1589554200000|2020-05-15 14:50:00|790.1|782.1|787.2|783.7|793.3|785.3|786.7|780|115
1589554500000|2020-05-15 14:55:00|787.1|783.6|788.2|784.7|793.7|786.4|786.9|780.1|112
1589554800000|2020-05-15 15:00:00|792.1|784.1|791.8|783.8|793.6|787.2|788.2|782|142
1589555100000|2020-05-15 15:05:00|790.7|782.7|792.5|784.5|793.3|785.3|790.3|782.3|87
1589555400000|2020-05-15 15:10:00|791.6|783.6|790.6|782.6|793.2|785.2|789.5|781.5|90
1589555700000|2020-05-15 15:15:00|790.9|782.9|790.9|782.9|791.2|783.2|789.4|781.4|100
1589556000000|2020-05-15 15:20:00|790.6|782.6|796.1|788.1|796.8|788.8|789.9|781.9|148
1589556300000|2020-05-15 15:25:00|793.6|785.6|790.8|782.8|797.2|789.2|790.8|782.8|186
1589556600000|2020-05-15 15:30:00|790.9|782.9|786.4|778.4|791.2|783.2|784.8|776.8|180
1589556900000|2020-05-15 15:35:00|787|779|788.3|780.3|788.7|780.7|786.2|778.2|151
1589557200000|2020-05-15 15:40:00|788.4|780.4|790|782|790.3|782.3|787.4|779.4|118
1589557500000|2020-05-15 15:45:00|790.1|782.1|793.3|785.3|794.7|786.7|789.1|781.1|168
1589557800000|2020-05-15 15:50:00|794.1|786.1|794.8|786.8|794.8|786.8|792.5|784.5|120
1589558100000|2020-05-15 15:55:00|794.9|786.9|798.1|790.1|799.2|791.2|794.6|786.6|187
1589558400000|2020-05-15 16:00:00|797.7|789.7|793|785|799|791.3|793|785|219
1589558700000|2020-05-15 16:05:00|792.9|784.9|794.3|786.3|795.6|787.6|792.1|784.1|154
1589559000000|2020-05-15 16:10:00|794.4|786.4|795.3|787.3|796.5|788.5|790.1|785.3|87
1589559300000|2020-05-15 16:15:00|796.5|788.5|796|788|797.1|789.1|794.2|786.2|108
1589559600000|2020-05-15 16:20:00|796.1|788.1|794.8|786.8|798|790|794.2|786.2|133
1589559900000|2020-05-15 16:25:00|794.7|786.7|789.7|786.2|796.7|788.7|789.7|786.2|98
1589560200000|2020-05-15 16:30:00|789.5|786|793.4|789.9|793.4|789.9|789.5|786|111
1589560500000|2020-05-15 16:35:00|793.3|789.8|793.1|789.6|794|790.5|792.5|789|77
1589560800000|2020-05-15 16:40:00|793|789.5|789.7|786.2|793.3|789.8|789.6|786.1|95
1589561100000|2020-05-15 16:45:00|789.6|786.1|791.6|788.1|791.7|788.2|787.6|784.1|114
1589561400000|2020-05-15 16:50:00|791.2|787.7|791.7|788.2|792.3|788.8|791|787.5|75
1589561700000|2020-05-15 16:55:00|791.8|788.3|791.5|788|792.6|789.1|788.7|780.7|99
1589562000000|2020-05-15 17:00:00|791.4|787.9|791.8|788.3|793.5|790|791|783.2|160
1589562300000|2020-05-15 17:05:00|792.1|788.6|791.4|787.9|793|789.5|790.4|786.9|96
1589562600000|2020-05-15 17:10:00|791.5|788|791.9|788.4|792.8|789.3|791|783.3|77
1589562900000|2020-05-15 17:15:00|791.8|788.3|790.8|787.3|792.5|789|790.5|787|73
1589563200000|2020-05-15 17:20:00|790.9|787.4|791.3|787.8|791.8|788.3|790.2|786.7|76
1589563500000|2020-05-15 17:25:00|791.4|787.9|791.2|787.7|792.4|788.9|791.1|787.6|34
1589563800000|2020-05-15 17:30:00|791.1|787.6|792.2|788.7|792.3|788.8|791.1|787.6|33
1589564100000|2020-05-15 17:35:00|792|788.5|791.6|788.1|792.2|788.7|791.5|788|41
1589564400000|2020-05-15 17:40:00|791.7|788.2|792.8|789.3|792.9|789.4|791.5|788|49
1589564700000|2020-05-15 17:45:00|792.7|789.2|797|789.5|797.2|789.8|789.2|785.9|82
1589565000000|2020-05-15 17:50:00|795.5|787.5|797.1|789.1|798.1|790.8|795.4|787.4|155
1589565300000|2020-05-15 17:55:00|796.3|788.3|795.9|787.9|797.7|790.3|795.9|787.9|58
1589565600000|2020-05-15 18:00:00|797.3|789.9|795.1|787.1|797.3|789.9|792.7|784.7|57
1589565900000|2020-05-15 18:05:00|795|787|794.7|786.9|796.4|789|793.1|785.1|83
1589566200000|2020-05-15 18:10:00|792.3|787|791.9|788.4|793.4|789.2|790.5|782.5|64
1589566500000|2020-05-15 18:15:00|792|788.5|792.4|788.9|792.4|788.9|791.6|788.1|24
1589566800000|2020-05-15 18:20:00|792.3|788.8|792.7|789.2|792.7|789.2|792|788.5|25
1589567100000|2020-05-15 18:25:00|792.6|789.1|793.8|790.3|794.9|790.5|787.9|779.9|32
1589567400000|2020-05-15 18:30:00|793.7|790.2|793.5|790|793.7|790.2|791.2|783.2|45
1589567700000|2020-05-15 18:35:00|793.6|790.1|793|789.5|793.6|790.1|793|789.5|17
1589568000000|2020-05-15 18:40:00|793.1|789.6|797.5|789.5|797.8|790.2|786.6|782.9|75
1589568300000|2020-05-15 18:45:00|797.6|789.6|797.5|789.5|798|790|797.3|789.3|47
1589568600000|2020-05-15 18:50:00|797.6|789.6|794.3|790.8|799.4|791.4|794.3|788.9|48
1589568900000|2020-05-15 18:55:00|798.9|790.9|796.3|788.3|798.9|791|793.6|788.3|61
1589569200000|2020-05-15 19:00:00|796.7|788.7|796.7|788.7|797.7|789.7|795.8|787.8|61
1589569500000|2020-05-15 19:05:00|796.8|788.8|796.6|788.6|797.8|789.8|795.9|787.9|63
1589569800000|2020-05-15 19:10:00|796.9|788.9|796.8|788.8|798.1|790.1|796.5|788.5|90
1589570100000|2020-05-15 19:15:00|797.4|789.4|797.2|789.2|798.3|790.3|796.7|788.7|68
1589570400000|2020-05-15 19:20:00|797.3|789.3|797.2|789.2|798.4|790.4|797|789|63
1589570700000|2020-05-15 19:25:00|797.3|789.3|798|790|799.1|791.1|797.2|789.2|73
1589571000000|2020-05-15 19:30:00|797.9|789.9|798.4|790.4|799.4|791.4|797.7|789.7|72
1589571300000|2020-05-15 19:35:00|798.3|790.3|798.2|790.2|799.5|791.5|797.6|789.6|86
1589571600000|2020-05-15 19:40:00|798.3|790.3|799.5|791.5|799.5|791.5|798|790|79
1589571900000|2020-05-15 19:45:00|798.4|790.4|798|790|800.3|793.2|796.3|790|67
1589572200000|2020-05-15 19:50:00|796.7|793.2|796.9|793.4|800.7|793.8|796.4|790.3|88
1589572500000|2020-05-15 19:55:00|798.8|790.8|796.8|793.3|799.9|794|796.7|790.3|62
1589572800000|2020-05-15 20:00:00|796.7|793.2|795|791.5|796.7|793.2|794.9|791.4|26
1589573100000|2020-05-15 20:05:00|794.8|791.3|795.9|792.4|796.1|792.6|794.7|791.2|19
1589573400000|2020-05-15 20:10:00|795.8|792.3|795.6|792.1|796.1|792.6|795.5|792|23
1589573700000|2020-05-15 20:15:00|795.7|792.2|795.7|792.2|795.8|792.3|795.7|792.2|3
1589574000000|2020-05-15 20:20:00|795.8|792.3|795.8|792.3|795.9|792.4|795.7|792.2|9
1589574300000|2020-05-15 20:25:00|795.9|792.4|796.1|792.6|796.4|792.9|795.9|792.4|17
1589574600000|2020-05-15 20:30:00|796.2|792.7|798.7|790.7|799.1|792.9|796|790|30
1589574900000|2020-05-15 20:35:00|798.8|790.8|799.2|791.2|799.3|791.3|798.8|790.8|9
1589575200000|2020-05-15 20:40:00|799.3|791.3|799.3|791.3|799.4|791.4|798.5|790.5|10
1589575500000|2020-05-15 20:45:00|798.9|790.9|797.9|789.9|799.2|791.2|797.7|789.7|73
1589575800000|2020-05-15 20:50:00|798|790|799.8|791.8|800.2|792.2|797.7|789.7|18
1589752800000|2020-05-17 22:00:00|806|802.5|805.3|801.8|806|802.5|802.9|799.4|73
1589753100000|2020-05-17 22:05:00|805.4|801.9|811.5|803.8|812.3|804.5|804.5|799.5|160
1589753400000|2020-05-17 22:10:00|811.6|804|811.2|803.5|813.8|806.2|810.3|802.5|128
1589753700000|2020-05-17 22:15:00|810.9|803.4|812.8|804.9|812.9|807|809.5|801.8|80
1589754000000|2020-05-17 22:20:00|812.9|805|815.4|807.9|815.5|808|812.5|804.6|80
1589754300000|2020-05-17 22:25:00|815.5|808|815.2|807.7|815.6|808.1|814.5|807|79
1589754600000|2020-05-17 22:30:00|815|807.6|805.1|801.6|815.2|808.5|803.3|801.1|108
1589754900000|2020-05-17 22:35:00|805|801.5|804.1|800.6|805.6|802.1|804.1|800.6|62
1589755200000|2020-05-17 22:40:00|803.3|799.8|803.9|800.4|804.1|800.6|803.1|799.6|31
1589755500000|2020-05-17 22:45:00|803.8|800.3|804.3|800.8|804.5|801|803.5|800|34
1589755800000|2020-05-17 22:50:00|804.4|800.9|803.1|799.6|804.4|800.9|803.1|799.6|31
1589756100000|2020-05-17 22:55:00|803|799.5|802.9|799.4|803.3|799.8|802.6|799.1|24
1589756400000|2020-05-17 23:00:00|803.4|799.9|802.9|799.4|803.9|800.4|802.6|799.1|41
1589756700000|2020-05-17 23:05:00|802.4|798.9|805|801.5|805|801.5|801.9|798.4|48
1589757000000|2020-05-17 23:10:00|804.8|801.3|806.3|802.8|806.6|803.1|804.8|801.3|16
1589757300000|2020-05-17 23:15:00|806.4|802.9|808.4|804.9|808.5|805|806.4|802.9|48
1589757600000|2020-05-17 23:20:00|808.6|805.1|811.1|807.6|811.5|808|808.6|805.1|46
1589757900000|2020-05-17 23:25:00|811|807.5|810.1|806.6|812.6|809.1|809.4|803.2|58
1589758200000|2020-05-17 23:30:00|810|806.5|809.3|805.8|810|806.5|808.5|805|18
1589758500000|2020-05-17 23:35:00|809|805.5|812.1|808.6|812.7|809.2|809|805.5|52
1589758800000|2020-05-17 23:40:00|812|808.5|810.4|806.9|812|808.5|810.4|806.9|36
1589759100000|2020-05-17 23:45:00|810.3|806.8|813.3|809.8|819|815.5|809.1|805.6|100
1589759400000|2020-05-17 23:50:00|816.1|808.1|813.8|810.3|816.1|811|812.8|808|84
1589759700000|2020-05-17 23:55:00|813.9|810.4|812.3|808.8|814|810.5|811.5|808|40
1589760000000|2020-05-18 00:00:00|812.2|808.7|811|807.5|812.4|808.9|810.3|806.8|41
1589760300000|2020-05-18 00:05:00|810.9|807.4|812.9|809.4|813.5|810|810.4|806.9|89
1589760600000|2020-05-18 00:10:00|812.8|809.3|812.4|808.9|814.1|810.6|809.8|806.3|101
1589760900000|2020-05-18 00:15:00|812.3|808.8|811.3|807.8|813.3|809.8|810.9|807.4|39
1589761200000|2020-05-18 00:20:00|810.9|807.4|811.6|808.1|816.3|808.9|809.6|806.1|69
1589761500000|2020-05-18 00:25:00|814.8|807|811.9|808.4|815.2|809.6|811.7|807|28
1589761800000|2020-05-18 00:30:00|811.7|808.2|811.7|808.2|811.9|808.4|811.7|808.2|5
1589762100000|2020-05-18 00:35:00|811.6|808.1|811.9|808.4|811.9|808.4|811.5|808|4
1589762400000|2020-05-18 00:40:00|811.8|808.3|810.4|806.9|811.8|808.3|810|806.5|38
1589762700000|2020-05-18 00:45:00|810.9|807.4|809.8|806.3|811.9|808.4|809.4|805.9|31
1589763000000|2020-05-18 00:50:00|809.3|805.8|808.2|804.7|809.8|806.3|807.4|803.9|17
1589763300000|2020-05-18 00:55:00|808.1|804.6|808.9|805.4|809.2|805.7|808|804.5|22
1589763600000|2020-05-18 01:00:00|809|805.5|813.5|810|815.4|811.9|809|805.5|134
1589763900000|2020-05-18 01:05:00|813.6|810.1|810.6|807.1|814.1|810.6|810.5|805.8|78
1589764200000|2020-05-18 01:10:00|810.5|807|809|805.5|810.9|807.4|808.7|805.2|58
1589764500000|2020-05-18 01:15:00|809.1|805.6|810.6|807.1|812.2|808.7|809.1|805.6|44
1589764800000|2020-05-18 01:20:00|810.7|807.2|810.3|806.8|811.2|807.7|810.1|806.6|20
1589765100000|2020-05-18 01:25:00|809.9|806.4|811.3|803.3|811.3|806.8|807.7|801.4|35
1589765400000|2020-05-18 01:30:00|811.2|803.2|809.7|806.2|812.2|806.7|808.9|803.2|63
1589765700000|2020-05-18 01:35:00|811.4|804.4|810.1|806.6|812.1|806.9|809.1|803.9|61
1589766000000|2020-05-18 01:40:00|810.2|806.7|809.5|806|811.7|806.7|809.3|804.1|44
1589766300000|2020-05-18 01:45:00|809.6|806.1|808.3|804.8|810.1|806.3|808.3|803|57
1589766600000|2020-05-18 01:50:00|808.5|805|810.5|803.4|810.6|805.3|808.4|803.2|43
1589766900000|2020-05-18 01:55:00|810.6|803.6|811|803.8|811|805.4|808.6|803.4|22
1589767200000|2020-05-18 02:00:00|811.2|804|810.4|806.9|812.3|807.1|808.4|802.1|49
1589767500000|2020-05-18 02:05:00|810.3|806.8|811.9|808.4|812.6|809.1|810.3|805.4|62
1589767800000|2020-05-18 02:10:00|811.8|808.3|811.7|808.2|811.9|808.4|811.6|808.1|6
1589768100000|2020-05-18 02:15:00|815.4|807.4|814.3|806.3|815.4|807.4|813.1|805.1|16
1589769300000|2020-05-18 02:35:00|817.3|809.3|813.4|806.2|817.3|809.3|813.4|806.2|8
1589769600000|2020-05-18 02:40:00|813.3|806.1|814.4|807.1|814.4|807.1|812.9|805.8|22
1589769900000|2020-05-18 02:45:00|814.3|807|813.8|806.5|814.4|807|813.6|806.4|29
1589770200000|2020-05-18 02:50:00|813.9|806.6|814.7|807.4|814.8|807.4|813.8|806.6|17
1589770500000|2020-05-18 02:55:00|814.6|807.3|814|806.6|815|807.6|814|806.6|14
1589770800000|2020-05-18 03:00:00|813.9|806.5|812|808.5|813.9|808.5|811.6|806.2|21
1589771100000|2020-05-18 03:05:00|811.9|808.4|813.6|806.6|813.8|808.6|811.1|806.1|46
1589771400000|2020-05-18 03:10:00|813.7|806.5|813.6|806.4|813.7|806.5|813.2|806.1|17
1589771700000|2020-05-18 03:15:00|813.7|806.3|813.8|806.5|813.9|806.6|813.6|806.3|10
1589772000000|2020-05-18 03:20:00|813.9|806.6|813.7|806.4|814.2|806.9|813.7|806.4|13
1589772300000|2020-05-18 03:25:00|815|806.2|814.9|807.6|815.9|807.9|814.9|806.2|11
1589772600000|2020-05-18 03:30:00|814.8|807.9|815|808|815.2|808|814.8|807.9|8
1589772900000|2020-05-18 03:35:00|813.2|809.7|813.4|809.9|815.1|809.9|813.2|808|5
1589773200000|2020-05-18 03:40:00|813.3|809.8|812.5|809|814.5|809.9|812.2|806.9|21
1589773500000|2020-05-18 03:45:00|814.3|807.3|812.3|808.8|814.6|809.5|812.2|807|8
1589773800000|2020-05-18 03:50:00|812.4|808.9|811.9|808.4|814.3|809.2|811.8|806.7|15
1589774100000|2020-05-18 03:55:00|813.7|806.6|813.8|806.8|813.8|808.5|811.9|806.6|13
1589774400000|2020-05-18 04:00:00|813.7|806.7|811.4|807.9|813.7|808.7|811.4|806.7|10
1589774700000|2020-05-18 04:05:00|811.5|808|810.4|806.9|813.1|808|810.4|805.7|21
1589775000000|2020-05-18 04:10:00|812.1|804.9|810.2|806.7|812.6|807.3|810.2|804.9|18
1589775300000|2020-05-18 04:15:00|810.1|806.6|812|804.9|812.1|806.6|809.6|804|44
1589775600000|2020-05-18 04:20:00|811.9|805|812.1|804.9|812.1|806.7|809.7|804.5|39
1589775900000|2020-05-18 04:25:00|812|804.8|813.2|806|813.5|806.3|812|804.8|27
1589776200000|2020-05-18 04:30:00|813.3|806.1|811.2|807.7|813.3|807.9|811.2|805.3|53
1589776500000|2020-05-18 04:35:00|813.1|806|811.2|807.7|813.2|808|810.7|805.6|29
1589776800000|2020-05-18 04:40:00|812.9|805.9|811.3|807.8|813.2|807.8|811.2|805.9|14
1589777100000|2020-05-18 04:45:00|813|806|813.3|806.3|813.3|808.1|811.2|806|12
1589777400000|2020-05-18 04:50:00|813.5|806.4|813.5|806.5|813.9|806.6|813.3|805.9|22
1589777700000|2020-05-18 04:55:00|813.2|806.2|811.6|808.1|813.6|808.4|811.5|806.2|10
1589778000000|2020-05-18 05:00:00|813.3|805.8|811.1|807.6|813.4|808.2|810.9|805.1|28
1589778300000|2020-05-18 05:05:00|812.8|805.8|812.8|805.4|812.9|807.4|810.3|805.4|23
1589778600000|2020-05-18 05:10:00|812.6|805.3|812.3|805.2|812.6|805.3|812.3|805|12
1589778900000|2020-05-18 05:15:00|811.9|805.1|812.2|805.1|812.2|805.1|810.7|803.5|31
1589779200000|2020-05-18 05:20:00|812.3|805.2|811.1|804.1|812.3|806.6|810.1|804.1|16
1589779500000|2020-05-18 05:25:00|811.2|804|812.8|805.6|812.8|805.6|811.1|804|29
1589779800000|2020-05-18 05:30:00|812.9|805.8|813|805.8|814.5|807.5|811|805.2|50
1589780100000|2020-05-18 05:35:00|813.1|805.9|813.8|806.8|813.8|806.8|812.9|805.8|20
1589780400000|2020-05-18 05:40:00|813.9|806.9|812.8|809.3|814.2|809.3|812.3|806.9|12
1589780700000|2020-05-18 05:45:00|814.7|807.6|811.6|808.1|815|809.5|811.6|807.5|11
1589781000000|2020-05-18 05:50:00|813.4|806.4|814.8|807.7|814.8|807.7|813.4|806.4|33
1589781300000|2020-05-18 05:55:00|814.9|807.8|814.7|807.5|815.5|810|813.4|807.1|61
1589781600000|2020-05-18 06:00:00|814.8|807.3|810.7|807.2|815.7|809.4|810.6|805.4|83
1589781900000|2020-05-18 06:05:00|811.4|807.9|813|806|813.5|808|811.1|805|49
1589782200000|2020-05-18 06:10:00|812.9|805.9|812.8|805.6|814|806.6|812.8|805.4|30
1589782500000|2020-05-18 06:15:00|812.7|805.5|810.2|806.7|812.9|806.7|809.3|803.9|51
1589782800000|2020-05-18 06:20:00|812|804.9|812.9|805.9|812.9|806.7|809.7|804.5|21
1589783100000|2020-05-18 06:25:00|813|806|813.4|806.2|813.9|806.8|812.7|805.5|26
1589783400000|2020-05-18 06:30:00|813.8|806.4|813|805.6|814.4|807.2|812.9|805.5|45
1589783700000|2020-05-18 06:35:00|812.9|805.5|812.4|805.1|813.2|805.9|812.3|805|51
1589784000000|2020-05-18 06:40:00|812.6|805.3|810.4|806.9|813.4|807.5|810.4|805.2|43
1589784300000|2020-05-18 06:45:00|810.5|807|813.9|806.8|814.4|809.1|808.8|803.3|90
1589784600000|2020-05-18 06:50:00|813.6|806.9|815|807.8|815.2|808.1|813.4|806.3|58
1589784900000|2020-05-18 06:55:00|815.2|808.2|815.2|808.1|816|808.9|814.8|807.5|46
1589785200000|2020-05-18 07:00:00|815.1|808|817.3|809.9|818.2|813|814|806.9|77
1589785500000|2020-05-18 07:05:00|817.4|810.3|813.2|809.7|818.1|812.8|812.7|808.4|83
1589785800000|2020-05-18 07:10:00|813.1|809.6|812.4|808.9|815.3|810.1|811|807.3|87
1589786100000|2020-05-18 07:15:00|812.8|809.3|813.6|810.1|815.7|810.3|812.2|808.6|55
1589786400000|2020-05-18 07:20:00|813.7|810.2|813|811.2|813.8|811.8|812.9|810.1|24
1589786700000|2020-05-18 07:25:00|813.1|811.3|814.7|811.2|814.8|812.1|813.1|810.9|31
1589787000000|2020-05-18 07:30:00|814.8|811.3|814.3|812.5|815.7|813.6|814.1|811.1|53
1589787300000|2020-05-18 07:35:00|814.5|812.7|816.7|813.2|816.9|814.1|814.5|812|50
1589787600000|2020-05-18 07:40:00|816.8|813.3|816.9|813.4|817.1|813.6|816.7|813.2|28
1589787900000|2020-05-18 07:45:00|816.8|813.3|816.6|813.1|817.2|813.7|816.6|813.1|16
1589788200000|2020-05-18 07:50:00|816.7|813.2|815.8|812.3|817.7|813.8|815.3|810.3|44
1589788500000|2020-05-18 07:55:00|815.7|812.2|814.6|811.1|816.6|812.7|814.6|808.6|60
1589788800000|2020-05-18 08:00:00|814.7|811.2|816.5|813|817.6|813.6|814.7|810.3|77
1589789100000|2020-05-18 08:05:00|816.7|813.2|819.8|812.5|821|813.6|815.4|810.1|111
1589789400000|2020-05-18 08:10:00|819.6|814.3|816.8|813.3|819.8|814.3|816.4|810.6|61
1589789700000|2020-05-18 08:15:00|816.9|813.4|817.2|813.7|818.8|814.3|816.3|811.1|70
1589790000000|2020-05-18 08:20:00|817.3|813.8|817.6|814.1|817.8|814.3|816.8|813.3|34
1589790300000|2020-05-18 08:25:00|817.5|814|819.5|816|821.8|816.8|817.5|813.7|60
1589790600000|2020-05-18 08:30:00|819|815.5|819.6|816.1|822.8|817.4|819|815.2|93
1589790900000|2020-05-18 08:35:00|819.7|816.2|817.6|814.1|821|816.2|817.1|812.1|90
1589791200000|2020-05-18 08:40:00|817.8|814.3|818.7|815.2|819.3|815.8|817.7|814.2|59
1589791500000|2020-05-18 08:45:00|818.6|815.1|818.8|815.3|819.2|815.7|818.6|815.1|25
1589791800000|2020-05-18 08:50:00|818.5|815|818.7|815.2|818.7|815.8|816.5|814.7|48
1589792100000|2020-05-18 08:55:00|818.8|815.3|820.4|816.9|821.4|817.9|818.7|815.2|45
1589792400000|2020-05-18 09:00:00|820.3|816.8|818.7|815.2|820.4|816.9|818.6|815.1|28
1589792700000|2020-05-18 09:05:00|818.8|815.3|816.8|813.3|818.8|815.3|815.6|811.6|73
1589793000000|2020-05-18 09:10:00|816.9|813.4|815.4|811.9|818.4|814.1|814.7|809.9|75
1589793300000|2020-05-18 09:15:00|815.3|811.8|815.8|812.3|817.6|812.4|815.2|809.9|47
1589793600000|2020-05-18 09:20:00|815.9|812.4|815.3|811.8|818.1|813.2|815|809.8|35
1589793900000|2020-05-18 09:25:00|815.4|811.9|814.2|810.7|817.1|812.5|814|810.1|37
1589794200000|2020-05-18 09:30:00|814.3|810.8|814.1|810.6|815.1|811.6|813.3|809.8|100
1589794500000|2020-05-18 09:35:00|814.2|810.7|815.3|811.8|815.6|812.1|814.2|810.7|51
1589794800000|2020-05-18 09:40:00|815.2|811.7|816.3|812.8|817.8|812.9|815|810.1|60
1589795100000|2020-05-18 09:45:00|816.1|812.6|817.8|814.3|817.9|814.4|815.9|812.4|50
1589795400000|2020-05-18 09:50:00|817.9|814.4|816.9|813.4|817.9|814.4|816.5|813|37
1589795700000|2020-05-18 09:55:00|817|813.5|820.2|812.6|820.2|814.2|816.7|812.6|38
1589796000000|2020-05-18 10:00:00|820.3|813|821|813|821.3|814.4|817.6|811.9|78
1589796300000|2020-05-18 10:05:00|821.5|813.5|822.6|819.1|822.9|819.2|820.8|813.5|62
1589796600000|2020-05-18 10:10:00|822.5|819|823|819.5|823.1|819.6|821.8|818.3|55
1589796900000|2020-05-18 10:15:00|822.9|819.4|823.2|821.4|823.8|821.9|822|818.5|56
1589797200000|2020-05-18 10:20:00|823.3|821.5|823.1|819.6|823.6|821.6|822.8|819.3|44
1589797500000|2020-05-18 10:25:00|823.2|819.7|826.7|823.2|826.7|823.2|823|819.5|48
1589797800000|2020-05-18 10:30:00|826.6|823.1|824.8|821.3|826.6|823.1|824.7|821.2|41
1589798100000|2020-05-18 10:35:00|824.9|821.4|825.3|821.8|825.5|822|824.8|821.3|22
1589798400000|2020-05-18 10:40:00|825.2|821.7|825.1|821.6|825.4|821.9|824.9|821.4|26
1589798700000|2020-05-18 10:45:00|825.2|821.7|825.2|821.7|825.2|821.7|825|821.5|7
1589799300000|2020-05-18 10:55:00|828|824.5|827.5|824|828.1|824.6|826.4|822.9|57
1589799600000|2020-05-18 11:00:00|827.7|824.2|824.6|821.1|828.5|825|824.6|821.1|93
1589799900000|2020-05-18 11:05:00|824.7|821.2|825.2|821.7|825.5|822|824.2|820.7|48
1589800200000|2020-05-18 11:10:00|825.1|821.6|826.8|823.3|827.2|823.7|824.6|821.1|45
1589800500000|2020-05-18 11:15:00|826.7|823.2|824.1|820.6|827.6|824.1|824.1|820.6|48
1589800800000|2020-05-18 11:20:00|824.2|820.7|822.1|818.6|824.2|821.1|820.4|816.9|63
1589801100000|2020-05-18 11:25:00|822.2|818.7|826.6|818.6|826.6|818.7|822.1|818.2|22
1589801400000|2020-05-18 11:30:00|826.5|818.5|827.6|819.6|827.8|819.8|826.4|818.4|22
1589801700000|2020-05-18 11:35:00|827.5|819.5|829.5|821.5|829.5|821.5|826.1|818.1|55
1589802000000|2020-05-18 11:40:00|829.6|821.6|830.6|822.6|831.8|823.8|827.8|819.8|80
1589802300000|2020-05-18 11:45:00|830.5|822.5|829.5|821.5|831.6|823.6|829|821|70
1589802600000|2020-05-18 11:50:00|829.6|821.6|831.7|823.7|833.6|825.6|829.6|821.6|105
1589802900000|2020-05-18 11:55:00|830.8|822.8|831.4|823.6|833.7|825.7|830.7|822.7|99
1589803200000|2020-05-18 12:00:00|831.7|823.7|824.5|817.5|833.2|825.7|824.5|817.3|209
1589803500000|2020-05-18 12:05:00|824.6|817.6|821.6|814.3|824.6|817.6|820.1|812.9|205
1589803800000|2020-05-18 12:10:00|821.2|814.4|821.8|814|824.2|816.5|820.3|813|166
1589804100000|2020-05-18 12:15:00|821.9|813.9|822.4|818.9|824.7|818.9|820.6|813|206
1589804400000|2020-05-18 12:20:00|822.5|819|817.2|813.7|825.3|821.3|816|812.5|155
1589804700000|2020-05-18 12:25:00|817|813.5|821.7|818.2|824.4|819.4|814.6|811.1|131
1589805000000|2020-05-18 12:30:00|821.8|818.3|821.9|818.4|823.7|820.2|819.8|816.3|133
1589805300000|2020-05-18 12:35:00|822.1|818.6|822.2|818.7|824.6|819.6|821.4|816|124
1589805600000|2020-05-18 12:40:00|822.3|818.8|822.5|819|823.3|819.8|820.9|817.4|103
1589805900000|2020-05-18 12:45:00|822.4|818.9|824.7|821.2|825|821.5|821.6|818.1|84
1589806200000|2020-05-18 12:50:00|825.4|821.9|823.7|820.2|825.8|822.3|823.1|819.6|128
1589806500000|2020-05-18 12:55:00|823.6|820.1|821|817.5|825.4|821.9|820.2|816.7|139
1589806800000|2020-05-18 13:00:00|820.9|817.4|817.1|813.6|821|817.5|814.3|809.7|258
1589807100000|2020-05-18 13:05:00|817.4|813.9|818.5|815|819.1|815.6|815.4|811.9|130
1589807400000|2020-05-18 13:10:00|818.4|814.9|809.8|806.3|819.6|816.1|807.6|802|210
1589807700000|2020-05-18 13:15:00|809.9|806.4|807.6|804.1|810.1|806.8|805.6|800.2|196
1589808000000|2020-05-18 13:20:00|807.1|803.6|811|809.2|811.4|809.4|807.1|803|137
1589808300000|2020-05-18 13:25:00|810.7|808.9|817|813.5|817|813.7|810.6|808.8|130
1589808600000|2020-05-18 13:30:00|817.1|813.6|815.4|811.9|818.3|814.8|815.4|811.9|106
1589808900000|2020-05-18 13:35:00|815.3|811.8|815|811.5|816.6|813.1|813.6|810.1|126
1589809200000|2020-05-18 13:40:00|815.1|811.6|817.2|813.7|820.3|816.8|814.4|810.9|214
1589809500000|2020-05-18 13:45:00|817.4|813.9|814.5|811|818.4|814.9|814.1|810.6|141
1589809800000|2020-05-18 13:50:00|814.4|810.9|812.6|809.1|815.8|812.3|812.6|809.1|117
1589810100000|2020-05-18 13:55:00|812.7|809.2|812.6|809.1|814.3|810.9|809|804.7|156
1589810400000|2020-05-18 14:00:00|814.6|807.5|811.2|809.4|815.1|811.6|811|807.1|107
1589810700000|2020-05-18 14:05:00|811.1|809.3|817.5|814|817.9|814.7|811|808.8|147
1589811000000|2020-05-18 14:10:00|817.4|813.9|819.8|816.3|820.1|816.6|814|811.7|108
1589811300000|2020-05-18 14:15:00|819.6|816.1|822.9|815|823.3|816.7|817|815|110
1589811600000|2020-05-18 14:20:00|822.6|816.7|823|819.5|823.2|819.7|820|815|121
1589811900000|2020-05-18 14:25:00|822.9|819.4|818.9|815.4|823.4|819.9|818.6|815.1|89
1589812200000|2020-05-18 14:30:00|819.1|815.6|822.8|819.3|823|819.5|818.7|815.2|136
1589812500000|2020-05-18 14:35:00|822.7|819.2|827.4|823.9|829.4|825.9|822.7|819.2|160
1589812800000|2020-05-18 14:40:00|827.3|823.8|824.7|821.2|827.5|824|822.7|820.6|117
1589813100000|2020-05-18 14:45:00|825.1|821.6|826|824.2|828.4|824.9|825|821.5|91
1589813400000|2020-05-18 14:50:00|825.9|824.1|827.2|825.4|830|827.3|825.5|822.2|94
1589813700000|2020-05-18 14:55:00|827.4|825.6|827.4|825.6|830.9|827.4|827.1|824.4|153
1589814000000|2020-05-18 15:00:00|827.5|825.7|827|825.2|829.1|825.9|826.7|824.8|75
1589814300000|2020-05-18 15:05:00|826.9|825.1|824.3|820.8|827|825.2|823.5|820|110
1589814600000|2020-05-18 15:10:00|824.1|820.6|827.7|824.2|827.7|824.2|823.4|819.9|142
1589814900000|2020-05-18 15:15:00|827.9|824.4|826.1|822.6|829.4|825.9|825.1|821.6|147
1589815200000|2020-05-18 15:20:00|826.3|822.8|825.5|822|827.3|824.3|824.8|821.3|73
1589815500000|2020-05-18 15:25:00|825.4|821.9|825.2|821.7|825.5|822.2|823.5|821.1|98
1589815800000|2020-05-18 15:30:00|825.3|821.8|826.9|823.4|827.2|823.7|825|821.5|93
1589816100000|2020-05-18 15:35:00|826.8|823.3|826.4|824.6|827.7|824.7|825.8|822.3|95
1589816400000|2020-05-18 15:40:00|826.3|824.5|829.5|826|829.5|826|825.7|823.3|65
1589816700000|2020-05-18 15:45:00|829.6|826.1|831.5|828|831.6|829.8|828.1|826.1|150
1589817000000|2020-05-18 15:50:00|831.3|827.8|831.3|827.8|832.8|829.3|830.1|826.6|99
1589817300000|2020-05-18 15:55:00|831.2|827.7|829.9|826.4|831.2|827.7|828|824.5|68
1589817600000|2020-05-18 16:00:00|829.8|826.3|827.3|823.8|829.9|826.4|827.3|823.8|95
1589817900000|2020-05-18 16:05:00|827.4|823.9|823.9|820.4|828.2|825.2|823.9|820.4|88
1589818200000|2020-05-18 16:10:00|823.8|820.3|823.4|819.9|825.5|821.5|823.1|818.3|67
1589818500000|2020-05-18 16:15:00|823.5|820|823.5|820|824.2|820.7|823.2|819.7|48
1589818800000|2020-05-18 16:20:00|823.4|819.9|823.4|819.9|823.8|820.3|822.8|819.3|42
1589819100000|2020-05-18 16:25:00|823.3|819.8|820.1|818.3|823.4|820.8|819.7|817.6|52
1589819400000|2020-05-18 16:30:00|820|818.2|825|821.5|825.3|822|819.9|817.2|72
1589819700000|2020-05-18 16:35:00|824.9|821.4|825|823.2|826.5|823.7|824.9|821.4|66
1589820000000|2020-05-18 16:40:00|825.1|823.3|825.2|821.7|825.5|823.7|824.3|820.8|57
1589820300000|2020-05-18 16:45:00|825.1|821.6|823.4|821.6|826.9|822.2|823.2|819.9|42
1589820600000|2020-05-18 16:50:00|823.5|821.7|824|820.5|825|821.7|822.1|820|45
1589820900000|2020-05-18 16:55:00|823.9|820.4|823.7|820.2|824.3|820.8|823.4|819.9|42
1589821200000|2020-05-18 17:00:00|822.7|820.9|823.9|820.4|824.7|821.2|822|819.8|142
1589821500000|2020-05-18 17:05:00|823.8|820.3|823.2|819.7|823.8|820.3|822.9|819.4|41
1589821800000|2020-05-18 17:10:00|823.1|819.6|822|818.5|823.2|819.7|821.5|818|58
1589822100000|2020-05-18 17:15:00|822.1|818.6|820.5|817|822.2|818.7|820.4|816.9|70
1589822400000|2020-05-18 17:20:00|820.6|817.1|821.9|818.4|822.5|819|820.2|816.7|115
1589822700000|2020-05-18 17:25:00|821.8|818.3|822.6|819.1|824.6|819.8|821.1|817.5|80
1589823000000|2020-05-18 17:30:00|822.5|819|820.5|817|823.6|819|820.5|815.6|46
1589823300000|2020-05-18 17:35:00|820.4|816.9|821.1|817.6|823.6|818.4|820.4|815.3|53
1589823600000|2020-05-18 17:40:00|821|817.5|820.9|817.4|822.7|818.1|820.4|815.3|43
1589823900000|2020-05-18 17:45:00|821.7|818.2|820.6|818.8|821.7|818.8|819.7|817.9|25
1589824200000|2020-05-18 17:50:00|820.5|818.7|821.3|819.5|821.5|819.7|820.5|818.7|24
1589824500000|2020-05-18 17:55:00|820.8|819|820.7|818.9|820.8|819|819.7|817.9|50
1589824800000|2020-05-18 18:00:00|820.8|819|820.3|818.5|821.2|819.4|819.3|817.5|35
1589825100000|2020-05-18 18:05:00|820.2|818.4|821.2|819.4|821.4|819.6|819.8|818|44
1589825400000|2020-05-18 18:10:00|821.1|819.3|820.8|819|821.2|819.4|820.6|818.8|25
1589825700000|2020-05-18 18:15:00|821.3|819.5|821.2|819.4|821.5|819.7|820.8|819|44
1589826000000|2020-05-18 18:20:00|821.1|819.3|821|819.2|821.7|819.9|820.9|819.1|21
1589826300000|2020-05-18 18:25:00|821.1|819.3|820.7|817.2|822.9|819.4|820.7|815.9|24
1589826600000|2020-05-18 18:30:00|820.6|817.1|822|814.9|822|817.2|820.2|814.8|39
1589826900000|2020-05-18 18:35:00|820.2|814.5|820.3|816.8|822|817|820.2|814.5|43
1589827200000|2020-05-18 18:40:00|820.2|816.7|820.3|816.8|822|816.8|820.2|814.7|20
1589830200000|2020-05-18 19:30:00|821|813.8|821.2|819.4|821.4|819.6|819.2|813.5|26
1589830500000|2020-05-18 19:35:00|821.1|819.3|821.1|819.3|821.6|819.8|821.1|819.3|29
1589830800000|2020-05-18 19:40:00|821|819.2|820.8|819|821|819.2|820.6|818.8|24
1589831100000|2020-05-18 19:45:00|820.7|818.9|820.3|818.5|820.7|818.9|820.3|818.5|13
1589832300000|2020-05-18 20:05:00|819.4|817.6|819.5|816|821.9|817.6|819.3|813.4|30
1589832600000|2020-05-18 20:10:00|819.4|815.9|821|813.2|821|816.4|819.4|813.1|23
1589832900000|2020-05-18 20:15:00|821.1|813.3|821.1|814|821.1|814|821.1|813|27
1589833200000|2020-05-18 20:20:00|820.7|813.7|821.7|814.5|822.1|816.5|819.6|813.6|35
1589833500000|2020-05-18 20:25:00|821.6|814.4|821.1|813.9|821.6|814.6|821|813.9|7
1589833800000|2020-05-18 20:30:00|821|814.1|820.9|813.8|821.4|814.3|820.9|813.8|10
1589834100000|2020-05-18 20:35:00|820.8|814|821.1|814|821.2|814|820.7|813.5|22
1589834400000|2020-05-18 20:40:00|821|813.9|820.9|813.8|821.6|814.2|820.8|813.6|48
1589834700000|2020-05-18 20:45:00|821|813.9|820.4|813.3|821|813.9|820.4|813.3|28
1589835000000|2020-05-18 20:50:00|820.2|813.1|820.5|813.4|820.8|815.4|818.3|812.4|61
1589835300000|2020-05-18 20:55:00|820.7|812.9|819.7|812.5|820.7|813.6|817.1|811.8|43
1589839200000|2020-05-18 22:00:00|821.7|819.9|823.7|815.7|823.8|820.6|820.3|813.6|60
1589839500000|2020-05-18 22:05:00|823.5|815.5|822.4|814.4|823.8|815.8|822.4|814.4|21
1589839800000|2020-05-18 22:10:00|822.7|814.7|823.1|815.1|823.2|815.2|822.7|814.7|8
1589840100000|2020-05-18 22:15:00|822.8|814.8|824.9|816.9|824.9|816.9|822.5|814.5|21
1589840400000|2020-05-18 22:20:00|825|817|824.8|817.5|825.2|817.5|823.4|815.4|33
1589840700000|2020-05-18 22:25:00|824.6|817.4|825.2|817.2|825.2|817.4|824.3|816.5|26
1589841000000|2020-05-18 22:30:00|825.5|817.5|825.8|817.8|826|818|825.2|817.2|29
1589841300000|2020-05-18 22:35:00|825.7|817.7|824.9|816.9|825.7|817.7|824.6|816.6|17
1589841600000|2020-05-18 22:40:00|824.8|816.8|824.7|816.7|824.9|816.9|824.3|816.3|14
1589841900000|2020-05-18 22:45:00|824.6|816.6|823.2|815.2|824.6|816.6|822.5|814.5|21
1589842200000|2020-05-18 22:50:00|823.1|815.1|823|815|823.1|815.1|822.4|814.4|19
1589842500000|2020-05-18 22:55:00|823.1|815.1|824.5|816.5|824.5|816.5|823.1|815.1|62
1589842800000|2020-05-18 23:00:00|824.9|816.9|825.6|817.6|826.1|818.1|824.9|816.9|29
1589843100000|2020-05-18 23:05:00|825.5|817.5|824.5|816.5|825.5|817.5|824.5|816.5|15
1589843400000|2020-05-18 23:10:00|824.4|816.4|824.4|816.4|824.6|816.6|823.8|815.8|21
1589843700000|2020-05-18 23:15:00|824.3|816.3|823.7|815.7|824.4|816.4|823.4|815.4|17
1589844000000|2020-05-18 23:20:00|823.9|815.9|824.3|816.3|824.3|816.3|823.9|815.9|6
1589844300000|2020-05-18 23:25:00|824.4|816.4|825.2|817.2|825.2|817.2|824.4|816.4|10
1589844600000|2020-05-18 23:30:00|825.1|817.1|825.1|817.1|825.2|817.2|823.8|815.8|41
1589844900000|2020-05-18 23:35:00|825|817|824.1|816.1|825|817|824|816|13
1589845200000|2020-05-18 23:40:00|824|816|823.6|815.6|824.3|816.3|823.6|815.6|23
1589845500000|2020-05-18 23:45:00|823.7|815.7|823.9|815.9|824.6|816.6|823.7|815.7|11
1589845800000|2020-05-18 23:50:00|823.8|815.8|824.1|816.1|824.3|816.3|823.8|815.8|7
1589846100000|2020-05-18 23:55:00|824.2|816.2|824.5|816.5|825.1|817.1|824.2|816.2|16
1589846400000|2020-05-19 00:00:00|824.4|816.4|824|816|824.4|816.4|823.5|815.5|19
1589846700000|2020-05-19 00:05:00|823.8|815.8|823.5|815.5|825.2|817.2|823.2|815.2|21
1589847000000|2020-05-19 00:10:00|823.4|815.4|823.2|815.2|824|816|823|815|29
1589847300000|2020-05-19 00:15:00|823.1|815.1|821.7|813.7|823.1|815.1|821.7|813.7|36
1589847600000|2020-05-19 00:20:00|821.6|813.6|821.5|813.5|822.5|814.5|821.1|813.1|32
1589847900000|2020-05-19 00:25:00|821.6|813.6|822.6|814.6|822.7|814.7|821.6|813.6|21
1589848200000|2020-05-19 00:30:00|822.7|814.7|820.6|812.6|823|815|820.6|812.6|22
1589848500000|2020-05-19 00:35:00|821|813|820.4|812.4|821.2|813.2|819.9|811.9|44
1589848800000|2020-05-19 00:40:00|820.5|812.5|821.5|813.5|821.8|813.8|820|812|38
1589849100000|2020-05-19 00:45:00|820.6|812.6|818.5|810.5|820.6|812.6|818.5|810.5|20
1589849400000|2020-05-19 00:50:00|818.4|810.4|818.3|810.3|818.4|810.4|818|810|10
1589849700000|2020-05-19 00:55:00|818.2|810.2|817.6|809.6|818.4|810.4|817.5|809.5|26
1589850000000|2020-05-19 01:00:00|817.5|809.5|815.8|807.8|818.3|810.3|815.8|807.8|86
1589850300000|2020-05-19 01:05:00|815.9|807.9|815.4|807.4|816.1|808.1|815.2|807.2|50
1589850600000|2020-05-19 01:10:00|815.3|807.3|814.1|806.1|815.3|807.3|812.6|804.6|55
1589850900000|2020-05-19 01:15:00|814|806|814.2|806.2|814.7|806.7|813.8|805.8|30
1589851200000|2020-05-19 01:20:00|814.3|806.3|814|806|815.4|807.4|814|806|34
1589851500000|2020-05-19 01:25:00|814.2|806.2|814.2|806.2|814.9|806.9|813.7|805.7|42
1589851800000|2020-05-19 01:30:00|814.3|806.3|815.4|807.4|816.4|808.4|814.3|806.3|50
1589852100000|2020-05-19 01:35:00|815.3|807.3|815.7|807.7|815.7|807.7|814.7|806.7|37
1589852400000|2020-05-19 01:40:00|815.6|807.6|815.1|807.1|815.8|807.8|814.8|806.8|53
1589852700000|2020-05-19 01:45:00|815|807|815.2|807.2|815.6|807.6|815|807|28
1589853000000|2020-05-19 01:50:00|815.3|807.3|816.4|808.4|816.4|808.4|814.8|806.8|33
1589853300000|2020-05-19 01:55:00|817|809|816.1|808.1|817.3|809.3|816.1|808.1|43
1589853600000|2020-05-19 02:00:00|816.2|808.2|817|809|817.2|809.2|816.1|808.1|49
1589853900000|2020-05-19 02:05:00|816.9|808.9|817.6|809.6|817.8|809.8|816.9|808.9|30
1589854200000|2020-05-19 02:10:00|817.7|809.7|818.5|810.5|818.9|810.9|817.5|809.5|20
1589854500000|2020-05-19 02:15:00|818.4|810.4|818.9|810.9|819.2|811.2|818.3|810.3|25
1589854800000|2020-05-19 02:20:00|819|811|819.2|811.2|819.7|811.7|818.9|810.9|22
1589855100000|2020-05-19 02:25:00|819.3|811.3|819.9|811.9|820.5|812.5|819.1|811.1|40
1589855400000|2020-05-19 02:30:00|819.7|811.7|819.5|811.5|820|812|819.5|811.5|8
1589855700000|2020-05-19 02:35:00|819.6|811.6|819.2|811.2|819.6|811.6|818.9|810.9|10
1589856000000|2020-05-19 02:40:00|819.6|811.6|819.2|811.2|819.9|811.9|819.2|811.2|13
1589856300000|2020-05-19 02:45:00|819|811|817.6|809.6|819|811|817.6|809.6|23
1589856600000|2020-05-19 02:50:00|817.5|809.5|817.2|809.2|817.5|809.5|816.9|808.9|34
1589856900000|2020-05-19 02:55:00|817.3|809.3|816.2|808.2|817.3|809.3|816.2|808.2|5
1589857200000|2020-05-19 03:00:00|816|808|815.7|807.7|816|808|815.6|807.6|7
1589857500000|2020-05-19 03:05:00|815.8|807.8|813.8|805.8|816|808|813.8|805.8|29
1589857800000|2020-05-19 03:10:00|813.7|805.7|812.6|804.6|813.7|805.7|812.6|804.6|28
1589858100000|2020-05-19 03:15:00|812.5|804.5|811.1|803.1|812.5|804.5|811.1|803.1|38
1589858400000|2020-05-19 03:20:00|811|803|809|801|811|803|809|801|62
1589858700000|2020-05-19 03:25:00|808.9|800.9|808.2|800.2|808.9|801|808.1|800.1|45
1589859000000|2020-05-19 03:30:00|808.3|800.3|810.7|802.7|811|803|808.2|800.2|53
1589859300000|2020-05-19 03:35:00|810.8|802.8|811.5|803.5|811.5|803.5|810.2|802.2|12
1589859600000|2020-05-19 03:40:00|811.4|803.4|812.7|804.7|812.7|804.7|811.2|803.2|15
1589859900000|2020-05-19 03:45:00|812.6|804.6|811|803|812.7|804.7|810.6|802.6|16
1589860200000|2020-05-19 03:50:00|811.1|803.1|810.3|802.3|811.1|803.1|810.1|802.1|30
1589860500000|2020-05-19 03:55:00|810.4|802.4|812.9|804.9|812.9|804.9|810.2|802.2|49
1589860800000|2020-05-19 04:00:00|813|805|814.5|806.5|814.5|806.5|813|805|6
1589861100000|2020-05-19 04:05:00|814.4|806.4|814.7|806.7|815.3|807.3|813.4|805.4|25
1589861400000|2020-05-19 04:10:00|814.6|806.6|821.9|813.9|822.4|814.4|814.3|806.3|26
1589861700000|2020-05-19 04:15:00|821.8|813.8|821|813|821.8|813.8|820.7|812.7|29
1589862000000|2020-05-19 04:20:00|820.9|812.9|820.9|812.9|821.5|813.5|820.9|812.9|13
1589862300000|2020-05-19 04:25:00|821|813|820.6|812.6|821.2|813.2|820.6|812.6|9
1589862600000|2020-05-19 04:30:00|820.7|812.7|820.1|812.1|820.7|812.7|820|812|9
1589862900000|2020-05-19 04:35:00|820|812|819.2|811.2|820|812|819.2|811.2|6
1589863200000|2020-05-19 04:40:00|819.1|811.1|818.6|810.6|819.1|811.1|818.5|810.5|10
1589863500000|2020-05-19 04:45:00|818.7|810.7|819.4|811.4|820.4|812.4|818.7|810.7|16
1589863800000|2020-05-19 04:50:00|819.5|811.5|820.2|812.2|820.2|812.2|819.5|811.5|13
1589864100000|2020-05-19 04:55:00|819.8|811.8|819|811|819.8|811.8|818.9|810.9|20
1589864400000|2020-05-19 05:00:00|818.9|810.9|819.9|811.9|820|812|818.8|810.8|17
1589864700000|2020-05-19 05:05:00|819.8|811.8|818.1|810.1|819.9|811.9|818.1|810.1|19
1589865000000|2020-05-19 05:10:00|818|810|818.1|810.1|818.4|810.4|818|810|9
1589865300000|2020-05-19 05:15:00|818.3|810.3|819.8|811.8|819.8|811.8|818.2|810.2|10
1589865600000|2020-05-19 05:20:00|819.7|811.7|818.5|810.5|819.7|811.7|817.9|809.9|23
1589865900000|2020-05-19 05:25:00|818.3|810.3|817.5|809.5|818.5|810.5|817.2|809.2|21
1589866200000|2020-05-19 05:30:00|817.4|809.4|817.7|809.7|817.9|809.9|817.4|809.4|20
1589866500000|2020-05-19 05:35:00|817.8|809.8|817.6|809.6|817.8|809.8|816.9|808.9|22
1589866800000|2020-05-19 05:40:00|817.7|809.7|818.4|810.4|818.4|810.4|817.7|809.7|14
1589867100000|2020-05-19 05:45:00|818.5|810.5|817.5|809.5|819.3|811.3|817.3|809.3|26
1589867400000|2020-05-19 05:50:00|817.6|809.6|818.3|810.3|818.3|810.3|817.4|809.4|19
1589867700000|2020-05-19 05:55:00|818.4|810.4|818.7|810.7|819.4|811.4|818.4|810.4|38
1589868000000|2020-05-19 06:00:00|818.6|810.6|821.1|813.1|821.6|813.6|818.6|810.6|50
1589868300000|2020-05-19 06:05:00|821|813|820.7|812.7|821.3|813.3|819.9|811.9|32
1589868600000|2020-05-19 06:10:00|820.8|812.8|821.2|813.2|821.6|813.6|820.8|812.8|31
1589868900000|2020-05-19 06:15:00|821.3|813.3|821.2|813.2|821.3|813.3|819.7|811.7|37
1589869200000|2020-05-19 06:20:00|821.4|813.4|821.6|813.6|821.9|813.9|820.7|812.7|25
1589869500000|2020-05-19 06:25:00|821.7|813.7|822.8|814.8|823.1|815.1|821.6|813.6|38
1589869800000|2020-05-19 06:30:00|822.7|814.7|822.8|814.8|823.4|815.4|821.4|813.4|60
1589870100000|2020-05-19 06:35:00|822.4|814.4|822.2|814.2|824|816|821.8|813.8|86
1589870400000|2020-05-19 06:40:00|822.1|814.1|822.8|814.8|823|815|820.2|812.2|66
1589870700000|2020-05-19 06:45:00|822.7|814.7|822.6|814.6|823.5|815.5|822.5|814.5|32
1589871000000|2020-05-19 06:50:00|822.5|814.5|823|815|823.5|815.5|822.5|814.5|32
1589871300000|2020-05-19 06:55:00|823.1|815.1|823.9|815.9|824.3|816.3|823|815|31
1589871600000|2020-05-19 07:00:00|824.4|816.4|821.9|813.9|824.4|816.4|821.9|813.9|69
1589871900000|2020-05-19 07:05:00|821.8|813.8|816.3|814.5|822|815.9|816.3|813.6|47
1589872200000|2020-05-19 07:10:00|816.4|814.6|817.3|815.5|817.4|815.6|816.3|814.5|49
1589872500000|2020-05-19 07:15:00|817.2|815.4|821.9|813.9|822.2|816.5|817.2|813.7|55
1589872800000|2020-05-19 07:20:00|822|814|821.8|813.8|822.6|814.6|821.8|813.8|31
1589874300000|2020-05-19 07:45:00|826.3|822.8|824.7|821.2|826.6|822.8|824.5|818.7|5
1589874600000|2020-05-19 07:50:00|826.8|819.1|822.2|820.4|826.8|821.1|821.8|818.7|45
1589874900000|2020-05-19 07:55:00|822|820.2|821.7|819.9|822.3|820.5|821.5|819.7|25
1589875200000|2020-05-19 08:00:00|821.8|820|821.2|819.4|823.1|821.3|821.2|819.4|66
1589875500000|2020-05-19 08:05:00|821|819.2|818.2|810.4|821|819.2|815.9|810.1|23
1589875800000|2020-05-19 08:10:00|816.1|812.6|816.2|812.7|819.5|813.5|815.7|809.7|78
1589876100000|2020-05-19 08:15:00|816.3|812.8|818.9|810.9|818.9|813.1|815.6|810.2|50
1589876400000|2020-05-19 08:20:00|818.7|810.7|816.6|813.1|818.7|813.1|815.9|810.7|18
1589876700000|2020-05-19 08:25:00|816.7|813.2|816|812.5|818.8|813.6|815.9|810.1|25
1589877000000|2020-05-19 08:30:00|816.1|812.6|816.6|813.1|818|813.2|815.9|810.3|34
1589877300000|2020-05-19 08:35:00|816.4|812.9|816.7|813.2|818.4|813.3|816.3|809.7|47
1589877600000|2020-05-19 08:40:00|816.8|813.3|818.4|810.4|818.4|814.5|815.6|810.4|40
1589877900000|2020-05-19 08:45:00|816.5|810.5|817|813.5|818.4|813.5|816.4|810.1|34
1589879700000|2020-05-19 09:15:00|812.6|809.1|811.9|810.1|812.6|810.1|811.8|809.1|4
1589880000000|2020-05-19 09:20:00|812|810.2|812.9|811.1|813.8|812|812|810.2|33
1589880300000|2020-05-19 09:25:00|812.8|811|813|811.2|813.1|811.3|812.6|810.8|28
1589880600000|2020-05-19 09:30:00|813.1|811.3|814.6|812.8|814.6|812.8|813|811.2|35
1589880900000|2020-05-19 09:35:00|814.4|812.6|814.1|812.3|814.6|812.8|813.9|812.1|23
1589881200000|2020-05-19 09:40:00|814.2|812.4|816.2|814.4|816.3|814.5|814.2|812.4|26
1589881500000|2020-05-19 09:45:00|816.1|814.3|815|813.2|816.1|814.3|814.8|813|37
1589881800000|2020-05-19 09:50:00|815.1|813.3|815.6|813.8|815.9|814.1|815.1|813.3|18
1589882100000|2020-05-19 09:55:00|815.7|813.9|814.7|812.9|815.7|813.9|814.7|812.9|11
1589882400000|2020-05-19 10:00:00|814.1|812.3|813.7|811.9|814.2|812.4|813.2|811.4|47
1589882700000|2020-05-19 10:05:00|813.6|811.8|815.2|813.4|815.4|813.6|813.6|811.8|39
1589883000000|2020-05-19 10:10:00|815.1|813.3|815.6|813.8|816.2|814.4|815.1|813.3|24
1589883300000|2020-05-19 10:15:00|815.7|813.9|816.1|814.3|816.7|814.9|815.6|813.8|33
1589883600000|2020-05-19 10:20:00|816|814.2|816.9|815.1|817.2|815.4|815.5|813.7|51
1589883900000|2020-05-19 10:25:00|816.8|815|818.4|816.6|818.6|816.8|816.8|815|36
1589884200000|2020-05-19 10:30:00|818.3|816.5|818.5|816.7|818.6|816.8|817.6|815.8|17
1589884500000|2020-05-19 10:35:00|818.6|816.8|818.5|816.7|819|817.2|818.2|816.4|30
1589884800000|2020-05-19 10:40:00|818.6|816.8|818.8|817|819.7|817.9|818.1|816.3|59
1589885100000|2020-05-19 10:45:00|818.7|816.9|818.6|816.8|818.7|816.9|817.6|815.8|32
1589885400000|2020-05-19 10:50:00|818.7|816.9|819.1|817.3|819.1|817.3|818.5|816.7|37
1589885700000|2020-05-19 10:55:00|819.2|817.4|818.7|816.9|819.2|817.4|818.5|816.7|32
1589886000000|2020-05-19 11:00:00|818.8|817|818.3|816.5|818.8|817|818|816.2|42
1589886300000|2020-05-19 11:05:00|818.2|816.4|814.1|812.3|818.3|816.5|814.1|812.3|65
1589886600000|2020-05-19 11:10:00|813.7|811.9|814.2|812.4|814.3|812.5|813.4|811.6|23
1589886900000|2020-05-19 11:15:00|814.1|812.3|814.2|812.4|814.2|812.4|813.2|811.4|39
1589887200000|2020-05-19 11:20:00|814.1|812.3|813.5|811.7|814.4|812.6|813.3|811.5|45
1589887500000|2020-05-19 11:25:00|813.6|811.8|813.7|811.9|813.7|811.9|813.5|811.7|13
1589891400000|2020-05-19 12:30:00|825.6|823.8|824.5|822.7|825.6|823.8|824.4|822.6|18
1589891700000|2020-05-19 12:35:00|824.6|822.8|826.3|824.5|829.4|825.2|824.6|821|141
1589892000000|2020-05-19 12:40:00|826.2|824.4|829.7|827.9|831.7|829.9|825.9|821.7|78
1589892300000|2020-05-19 12:45:00|829.6|827.8|830.2|828.4|830.6|828.6|826.4|822.6|66
1589892600000|2020-05-19 12:50:00|830.1|828.3|829.2|827.4|830.4|828.6|827.7|825.9|89
1589892900000|2020-05-19 12:55:00|829.1|827.3|830.3|828.5|830.3|828.5|829|827.2|61
1589893200000|2020-05-19 13:00:00|830.2|828.4|829.5|821.5|831.4|829.6|829.3|821.3|109
1589893500000|2020-05-19 13:05:00|829.4|821.4|838.9|830.9|840.6|835.5|827.3|821.4|276
1589893800000|2020-05-19 13:10:00|838.7|830.7|830.3|828.5|839|832|829.6|823.9|178
1589894100000|2020-05-19 13:15:00|830.4|828.6|826|824.2|831.8|828.9|825.7|819.8|147
1589894400000|2020-05-19 13:20:00|826.1|824.3|832.1|830.3|832.1|830.3|825.4|823.6|150
1589894700000|2020-05-19 13:25:00|832|830.2|832.3|830.5|832.9|831.1|831|829.2|126
1589895000000|2020-05-19 13:30:00|832.4|830.6|831.6|829.8|832.7|830.9|829.6|827.8|170
1589895300000|2020-05-19 13:35:00|831.8|830|833.9|832.1|834.9|833.1|831.7|829.9|161
1589895600000|2020-05-19 13:40:00|834|832.2|833.4|831.6|836.7|834.9|832.5|830.7|199
1589895900000|2020-05-19 13:45:00|833.3|831.5|834.8|833|839.6|834.4|833|829.7|171
1589896200000|2020-05-19 13:50:00|834.9|833.1|837.5|835.7|840.2|838.4|834.9|833.1|225
1589896500000|2020-05-19 13:55:00|837.6|835.8|835.7|827.7|841|838.1|835.5|827.5|173
1589896800000|2020-05-19 14:00:00|835.8|827.8|837|835.2|838.3|836.5|835.4|827.4|174
1589897100000|2020-05-19 14:05:00|837.1|835.3|837.2|835.4|838|836.2|835.2|833.4|174
1589897400000|2020-05-19 14:10:00|837.3|835.5|840.9|839.1|841.4|839.6|837.2|835.4|124
1589897700000|2020-05-19 14:15:00|841|839.2|837.5|835.7|841|839.2|836.9|835.1|147
1589898000000|2020-05-19 14:20:00|837.4|835.6|836.9|835.1|842.9|841.1|836.9|835.1|165
1589898300000|2020-05-19 14:25:00|836.8|835|835.4|833.6|838.7|836.9|835.2|833.4|192
1589898600000|2020-05-19 14:30:00|835.7|833.9|836.8|835|837.8|836|834|832.2|169
1589898900000|2020-05-19 14:35:00|836.7|834.9|837.5|835.7|840.2|838.4|836.7|834.9|187
1589899200000|2020-05-19 14:40:00|837.4|835.6|836.2|834.4|841.5|839.7|835.1|833.3|183
1589899500000|2020-05-19 14:45:00|836.1|834.3|836.9|835.1|837.6|835.8|835.1|833.3|137
1589899800000|2020-05-19 14:50:00|836.8|835|839.6|837.8|839.6|837.8|836.1|834.3|173
1589900100000|2020-05-19 14:55:00|841.2|833.2|834.6|832.8|844.3|842.5|834.6|831.2|195
1589900400000|2020-05-19 15:00:00|834.5|832.7|835.1|833.3|836.2|834.4|833.8|832|114
1589900700000|2020-05-19 15:05:00|835.2|833.4|835.5|833.7|835.9|834.1|833.7|831.9|112
1589901000000|2020-05-19 15:10:00|835.4|833.6|834.1|826.1|836.8|833.8|833.4|825.4|131
1589901300000|2020-05-19 15:15:00|834|826|834|832.2|835.2|833|832.5|824.5|125
1589901600000|2020-05-19 15:20:00|834.1|832.3|835.4|833.6|837.5|835.7|834|832.2|124
1589901900000|2020-05-19 15:25:00|835.5|833.7|837.4|835.6|837.8|836|835.5|833.7|82
1589902200000|2020-05-19 15:30:00|837.2|835.4|833.8|832|837.2|835.4|833.6|831.8|132
1589902500000|2020-05-19 15:35:00|833.9|832.1|835.4|833.6|835.4|833.6|833.8|832|59
1589902800000|2020-05-19 15:40:00|835.5|833.7|836.4|834.6|837|835.2|835.1|833.3|79
1589903100000|2020-05-19 15:45:00|836.5|834.7|837|835.2|837.4|835.6|835.9|834.1|75
1589903400000|2020-05-19 15:50:00|837.2|835.4|837.2|835.4|838.1|836.3|836.1|834.3|76
1589903700000|2020-05-19 15:55:00|837.3|835.5|839.4|837.6|839.6|837.8|837.1|835.3|69
1589904000000|2020-05-19 16:00:00|839.5|837.7|839.1|837.3|840.2|838.4|838.3|836.5|87
1589904300000|2020-05-19 16:05:00|839.2|837.4|841.8|840|842.1|840.3|839.2|837.4|79
1589904600000|2020-05-19 16:10:00|841.9|840.1|841.9|840.1|842|840.2|840.9|839.1|63
1589904900000|2020-05-19 16:15:00|841.8|840|840.1|838.3|842.1|840.3|840.1|838.3|42
1589905200000|2020-05-19 16:20:00|840|838.2|840.4|838.6|840.9|839.1|839.9|838.1|47
1589905500000|2020-05-19 16:25:00|840.3|838.5|840.3|838.5|840.8|839|839.7|837.9|36
1589905800000|2020-05-19 16:30:00|840.2|838.4|841.2|839.4|841.3|839.5|839.5|837.7|69
1589906100000|2020-05-19 16:35:00|841.3|839.5|839.4|837.6|841.7|839.9|839.4|837.6|71
1589906400000|2020-05-19 16:40:00|839.3|837.5|838.7|836.9|839.4|837.6|838.1|836.3|53
1589906700000|2020-05-19 16:45:00|838.8|837|838.9|837.1|839.3|837.5|838.7|836.9|33
1589907000000|2020-05-19 16:50:00|839|837.2|839.5|837.7|839.7|837.9|838.9|837.1|29
1589910300000|2020-05-19 17:45:00|836.9|835.1|836.9|835.1|837|835.2|836.7|834.9|16
1589910600000|2020-05-19 17:50:00|836.8|835|837|835.2|837.5|835.7|836.8|835|19
1589910900000|2020-05-19 17:55:00|836.9|835.1|836.8|835|837|835.2|836.6|834.8|10
1589911200000|2020-05-19 18:00:00|836.7|834.9|837.3|835.5|837.8|836|836.7|834.9|28
1589911500000|2020-05-19 18:05:00|837.2|835.4|838.7|836.9|838.9|837.1|837.2|835.4|30
1589911800000|2020-05-19 18:10:00|838.8|837|839.3|837.5|839.5|837.7|838.6|836.8|37
1589912100000|2020-05-19 18:15:00|839.4|837.6|839.3|837.5|839.7|837.9|839|837.2|21
1589912400000|2020-05-19 18:20:00|839.4|837.6|840.5|838.7|840.5|838.7|839.4|837.6|25
1589912700000|2020-05-19 18:25:00|840.4|838.6|843.4|836.3|844|838.6|839.1|835.7|50
1589913000000|2020-05-19 18:30:00|843.3|836.4|840.8|837.3|843.4|838.1|840.3|835.1|63
1589913300000|2020-05-19 18:35:00|840.7|837.2|840.6|837.1|843.1|837.7|840.5|835.7|33
1589913600000|2020-05-19 18:40:00|844.2|836.2|843.3|836|844.8|839.2|841.2|835.7|71
1589913900000|2020-05-19 18:45:00|843.2|836.2|844.7|837.5|845.1|839.4|842.6|836.1|59
1589914200000|2020-05-19 18:50:00|844.5|837.4|842.5|839|844.6|839.1|842.5|836.3|56
1589914500000|2020-05-19 18:55:00|844.2|837.2|841.4|837.9|844.2|838.9|841.3|836.2|81
1589914800000|2020-05-19 19:00:00|841.3|837.8|841.6|838.1|843.4|838.3|841|836.2|46
1589915100000|2020-05-19 19:05:00|841.8|838.3|842.9|839.4|844.9|839.9|841.8|835.8|54
1589915400000|2020-05-19 19:10:00|843|839.5|842.4|838.9|844|840.5|842.2|838.7|94
1589915700000|2020-05-19 19:15:00|842.2|838.7|841|837.5|842.2|838.7|841|837.5|42
1589916000000|2020-05-19 19:20:00|841.1|837.6|842.7|839.2|843.4|839.9|841|837.5|60
1589916300000|2020-05-19 19:25:00|842.6|839.1|842.4|838.9|843.7|840.2|842.4|838.9|62
1589916600000|2020-05-19 19:30:00|842.3|838.8|842.2|838.7|842.7|839.2|842|838.5|41
1589916900000|2020-05-19 19:35:00|842.3|838.8|841.9|838.4|842.6|839.1|841.3|837.8|54
1589917200000|2020-05-19 19:40:00|841.8|838.3|841.6|838.1|842.6|839.1|841.4|837.9|51
1589917500000|2020-05-19 19:45:00|841.4|837.9|841.2|837.7|841.5|838|841.1|837.6|39
1589917800000|2020-05-19 19:50:00|841.1|837.6|836.8|833.3|841.3|837.8|836.7|833.2|95
1589918100000|2020-05-19 19:55:00|836.6|833.1|837.9|834.4|838.3|834.8|836.3|832.8|72
1589918400000|2020-05-19 20:00:00|837.8|834.3|837.7|834.2|838|834.5|837.4|833.9|30
1589918700000|2020-05-19 20:05:00|837.9|834.4|837.9|834.4|838.1|834.6|837.6|834.1|30
1589919000000|2020-05-19 20:10:00|837.8|834.3|837.8|834.3|838|834.5|837.8|834.3|9
1589921700000|2020-05-19 20:55:00|837.5|834|837.5|834|837.5|834|837.5|834|1
1589925600000|2020-05-19 22:00:00|829.9|821.9|835.5|833.7|842.7|838.2|829.9|821.9|31
1589925900000|2020-05-19 22:05:00|835.3|833.5|834.3|832.5|835.4|833.6|834.3|832.5|13
1589926200000|2020-05-19 22:10:00|834.2|832.4|834.4|832.6|835.4|833.6|834.1|832.3|12
1589926500000|2020-05-19 22:15:00|834.6|832.8|834.8|833|835.3|833.5|834.6|832.8|4
1589927700000|2020-05-19 22:35:00|843.3|841.5|843.4|841.6|843.4|841.6|843.2|841.4|7
1589928000000|2020-05-19 22:40:00|843.5|841.7|843.4|841.6|843.5|841.7|843.4|841.6|4
1589928300000|2020-05-19 22:45:00|843.5|841.7|843.6|841.8|843.6|841.8|843.5|841.7|2
1589928600000|2020-05-19 22:50:00|843.5|841.7|844.3|842.5|844.3|842.5|843.5|841.7|8
1589928900000|2020-05-19 22:55:00|844.4|842.6|845.9|844.1|846|844.2|844.4|842.6|14
1589929200000|2020-05-19 23:00:00|852.4|844.4|846.5|844.7|852.6|844.7|846.4|843.8|13
1589929800000|2020-05-19 23:10:00|845.7|837.7|845.9|837.9|845.9|837.9|845.7|837.7|2
1589930100000|2020-05-19 23:15:00|846.1|838.1|846.9|838.9|846.9|838.9|846.1|838.1|13
1589930400000|2020-05-19 23:20:00|847|839|847|839|847|839|847|839|1
1589933100000|2020-05-20 00:05:00|843.4|835.4|843.6|835.6|845|837|843.4|835.4|26
1589933400000|2020-05-20 00:10:00|843.8|835.8|843.4|835.4|844.4|836.4|843.3|835.3|20
1589933700000|2020-05-20 00:15:00|843.5|835.5|843.7|835.7|844.7|836.7|842.3|834.3|57
1589934000000|2020-05-20 00:20:00|843.8|835.8|843.3|835.3|844.4|836.4|842.4|834.4|58
1589934300000|2020-05-20 00:25:00|843.7|835.7|844|836|844.9|836.9|843.7|835.7|30
1589934600000|2020-05-20 00:30:00|844.1|836.1|845.9|837.9|846.1|838.1|844.1|836.1|25
1589934900000|2020-05-20 00:35:00|845.6|837.6|845.5|837.5|845.7|837.7|844.6|836.6|36
1589935200000|2020-05-20 00:40:00|845.7|837.7|847.1|839.1|847.1|839.1|845.6|837.6|20
1589935500000|2020-05-20 00:45:00|846.9|838.9|847.5|839.5|847.5|839.5|845.9|837.9|28
1589935800000|2020-05-20 00:50:00|847.6|839.6|847|839|847.6|839.6|846.8|838.8|31
1589936100000|2020-05-20 00:55:00|846.9|838.9|847.2|839.2|847.4|839.4|846.4|838.4|27
1589936400000|2020-05-20 01:00:00|847.3|839.3|851.4|843.4|851.5|843.5|847.3|839.3|133
1589936700000|2020-05-20 01:05:00|851.1|843.1|851.3|843.3|852.6|844.6|849.6|841.6|167
1589937000000|2020-05-20 01:10:00|851.2|843.2|850.3|842.3|852|844|850.2|842.2|120
1589937300000|2020-05-20 01:15:00|850.5|842.5|853.4|845.4|854.4|846.4|849.6|841.6|97
1589937600000|2020-05-20 01:20:00|853.5|845.5|854|846|854.5|846.5|852.4|844.4|66
1589937900000|2020-05-20 01:25:00|853.2|845.2|853.4|845.4|853.7|845.7|852.1|844.1|38
1589938200000|2020-05-20 01:30:00|853.6|845.6|854.5|846.5|856.4|848.4|852.9|844.9|56
1589938500000|2020-05-20 01:35:00|854.3|846.3|854.6|846.6|854.9|846.9|854.3|846.3|29
1589938800000|2020-05-20 01:40:00|854.7|846.7|857.7|849.7|858.2|850.2|854.7|846.7|47
1589939100000|2020-05-20 01:45:00|857.6|849.6|859.1|851.1|859.2|851.2|855.8|847.8|48
1589939400000|2020-05-20 01:50:00|859.4|851.4|858.3|850.3|860.2|852.2|858.3|850.3|47
1589939700000|2020-05-20 01:55:00|858.4|850.4|851.2|843.2|859.7|851.7|851.1|843.1|24
1589940000000|2020-05-20 02:00:00|851.3|843.3|848.1|840.1|851.3|843.3|848.1|840.1|46
1589940300000|2020-05-20 02:05:00|847.9|839.9|847.3|839.3|848.6|840.6|846.6|838.6|54
1589940600000|2020-05-20 02:10:00|847.5|839.5|846.9|838.9|847.8|839.8|846|838|51
1589940900000|2020-05-20 02:15:00|847.1|839.1|847.9|839.9|848|840|847.1|839.1|16
1589941200000|2020-05-20 02:20:00|848|840|846.3|838.3|848|840|846.2|838.2|30
1589941500000|2020-05-20 02:25:00|846.4|838.4|846.5|838.5|847|839|846.3|838.3|14
1589941800000|2020-05-20 02:30:00|846|838|844.7|836.7|846.5|838.5|844.2|836.2|41
1589942100000|2020-05-20 02:35:00|844.5|836.5|844.1|836.1|845.9|837.9|843.3|835.3|78
1589942400000|2020-05-20 02:40:00|844|836|843.8|835.8|844.4|836.4|843.4|835.4|51
1589942700000|2020-05-20 02:45:00|843.7|835.7|844.4|836.4|845|837|843.6|835.6|52
1589943000000|2020-05-20 02:50:00|844.3|836.3|842.2|834.2|844.4|836.4|842|834|38
1589943300000|2020-05-20 02:55:00|841.9|833.9|842.2|834.2|842.8|834.8|841.8|833.8|40
1589943600000|2020-05-20 03:00:00|842.3|834.3|842.6|834.6|843.3|835.3|842.3|834.3|36
1589943900000|2020-05-20 03:05:00|842.8|834.8|842.9|834.9|843.3|835.3|842.8|834.8|18
1589944200000|2020-05-20 03:10:00|842.8|834.8|843.8|835.8|844|836|842.7|834.7|20
1589944500000|2020-05-20 03:15:00|843.9|835.9|845.6|837.6|845.6|837.6|842.7|834.7|19
1589944800000|2020-05-20 03:20:00|845.5|837.5|845.9|837.9|845.9|837.9|845.4|837.4|14
1589945100000|2020-05-20 03:25:00|846.3|838.3|846.6|838.6|846.7|838.7|846.3|838.3|18
1589945400000|2020-05-20 03:30:00|846.7|838.7|848.2|840.2|848.7|840.7|846.7|838.7|33
1589945700000|2020-05-20 03:35:00|848.3|840.3|848.3|840.3|849|841|848.2|840.2|25
1589946000000|2020-05-20 03:40:00|848.2|840.2|846.9|838.9|848.2|840.2|846.8|838.8|16
1589946300000|2020-05-20 03:45:00|846.7|838.7|846.9|838.9|846.9|838.9|845.8|837.8|17
1589946600000|2020-05-20 03:50:00|847.1|839.1|847|839|848.8|840.8|846.2|838.2|50
1589946900000|2020-05-20 03:55:00|846.8|838.8|845.1|837.1|846.9|838.9|845|837|20
1589947200000|2020-05-20 04:00:00|845.2|837.2|844.3|836.3|845.2|837.2|843.3|835.3|21
1589947500000|2020-05-20 04:05:00|844.2|836.2|844.6|836.6|844.6|836.6|844.2|836.2|7
1589947800000|2020-05-20 04:10:00|844.7|836.7|844.7|836.7|845.5|837.5|844.5|836.5|16
1589948100000|2020-05-20 04:15:00|844.6|836.6|844.3|836.3|845.6|837.6|844.2|836.2|40
1589948400000|2020-05-20 04:20:00|844.7|836.7|844.6|836.6|844.7|836.7|844.1|836.1|11
1589948700000|2020-05-20 04:25:00|844.7|836.7|844.2|836.2|845|837|844.1|836.1|25
1589949000000|2020-05-20 04:30:00|844.5|836.5|844.5|836.5|844.6|836.6|844.3|836.3|11
1589949300000|2020-05-20 04:35:00|844.6|836.6|845.1|837.1|845.3|837.3|844.6|836.6|6
1589949600000|2020-05-20 04:40:00|845.3|837.3|845.2|837.2|845.8|837.8|845.2|837.2|17
1589949900000|2020-05-20 04:45:00|845.1|837.1|843.6|835.6|845.1|837.1|843.6|835.6|18
1589950200000|2020-05-20 04:50:00|843.5|835.5|842.8|834.8|843.5|835.5|842.6|834.6|20
1589950500000|2020-05-20 04:55:00|843.4|835.4|842.2|834.2|843.6|835.6|842.2|834.2|22
1589950800000|2020-05-20 05:00:00|842.5|834.5|841.8|833.8|842.7|834.7|841.4|833.4|17
1589951100000|2020-05-20 05:05:00|842.2|834.2|842.7|834.7|843.7|835.7|842.2|834.2|34
1589951400000|2020-05-20 05:10:00|843.1|835.1|843.3|835.3|843.8|835.8|843.1|835.1|10
1589951700000|2020-05-20 05:15:00|843.1|835.1|842|834|843.1|835.1|841.7|833.7|29
1589952000000|2020-05-20 05:20:00|842.1|834.1|842.7|834.7|843.1|835.1|842.1|834.1|22
1589952300000|2020-05-20 05:25:00|842.9|834.9|841.2|833.2|842.9|834.9|841|833|41
1589952600000|2020-05-20 05:30:00|841.1|833.1|841.5|833.5|841.7|833.7|840.6|832.6|44
1589952900000|2020-05-20 05:35:00|841.6|833.6|842.4|834.4|842.4|834.4|841.4|833.4|26
1589953200000|2020-05-20 05:40:00|842.3|834.3|842|834|842.7|834.7|841.8|833.8|28
1589953500000|2020-05-20 05:45:00|842.3|834.3|843.7|835.7|843.7|835.7|842.3|834.3|21
1589953800000|2020-05-20 05:50:00|843.8|835.8|844.7|836.7|845.7|837.7|843.7|835.7|36
1589954100000|2020-05-20 05:55:00|844.8|836.8|844.8|836.8|845.2|837.2|844.3|836.3|26
1589954400000|2020-05-20 06:00:00|844.7|836.7|843.7|835.7|845|837|842.9|834.9|45
1589954700000|2020-05-20 06:05:00|843.6|835.6|844.6|836.6|844.6|836.6|843.1|835.1|51
1589955000000|2020-05-20 06:10:00|844.5|836.5|844.6|836.6|844.9|836.9|843.8|835.8|23
1589955300000|2020-05-20 06:15:00|844.5|836.5|844.9|836.9|845.1|837.1|843.9|835.9|32
1589955600000|2020-05-20 06:20:00|845|837|844.9|836.9|845|837|844.6|836.6|11
1589955900000|2020-05-20 06:25:00|844.8|836.8|843|835|845.3|837.3|842.5|834.5|40
1589956200000|2020-05-20 06:30:00|842.7|834.7|843.6|835.6|843.7|835.7|842.6|834.6|47
1589956500000|2020-05-20 06:35:00|843.7|835.7|844.8|836.8|844.8|836.8|843.2|835.2|47
1589956800000|2020-05-20 06:40:00|844.6|836.6|845.4|837.4|845.4|837.4|843.8|835.8|41
1589957100000|2020-05-20 06:45:00|845.6|837.6|846.6|838.6|847.5|839.5|845.2|837.2|57
1589957400000|2020-05-20 06:50:00|846.5|838.5|847.1|839.1|847.7|839.7|846.4|838.4|40
1589957700000|2020-05-20 06:55:00|847|839|846.3|838.3|847.1|839.1|846.2|838.2|26
1589958000000|2020-05-20 07:00:00|846.4|838.4|849.4|842|849.8|842.7|846|838.1|96
1589958300000|2020-05-20 07:05:00|849.5|842.1|849.1|841.9|850.6|843.3|846.9|838.9|181
1589958600000|2020-05-20 07:10:00|849|841.8|849.9|842.7|850.5|843.2|847.1|839.1|77
1589958900000|2020-05-20 07:15:00|850.1|842.9|850.4|843.2|850.6|843.3|848|840|83
1589959200000|2020-05-20 07:20:00|848.9|840.9|851.7|844.3|852|846.1|848.9|840.9|96
1589959500000|2020-05-20 07:25:00|851.8|845|849.2|841.8|853.4|846.3|848.9|841.5|176
1589959800000|2020-05-20 07:30:00|850.4|842.4|844.9|837.4|850.4|843.8|844.6|837.4|173
1589960100000|2020-05-20 07:35:00|844.8|837.3|845.1|837.7|846.5|839.5|841.4|836|118
1589960400000|2020-05-20 07:40:00|845.2|837.8|846.7|839.3|848.2|840.8|843.4|837.5|100
1589960700000|2020-05-20 07:45:00|848|839.4|842.6|835.3|848.4|840.9|841.5|835.2|179
1589961000000|2020-05-20 07:50:00|840.4|836.9|843.3|836|845.1|837.7|840.4|834.5|160
1589961300000|2020-05-20 07:55:00|844.7|836.7|845.2|837.7|848.3|840.7|842.8|835.8|181
1589961600000|2020-05-20 08:00:00|845.3|837.8|848.4|840.4|848.6|840.6|844.3|836.7|130
1589961900000|2020-05-20 08:05:00|847.1|839.6|847.3|839.9|848.7|841.8|844.6|839.4|93
1589962200000|2020-05-20 08:10:00|847.8|839.8|847.7|840.3|849.1|841.1|847.1|839.6|64
1589962500000|2020-05-20 08:15:00|847.8|840.4|849.6|842.3|851.5|843.5|847.8|840.3|145
1589962800000|2020-05-20 08:20:00|849.7|842.4|849.9|842.5|851.6|844.8|848|842|107
1589963100000|2020-05-20 08:25:00|849.3|842.4|848.2|840.9|852|844.4|846.2|839.6|123
1589963400000|2020-05-20 08:30:00|851.8|843.8|848.8|841.4|851.8|843.8|848.2|840.8|56
1589963700000|2020-05-20 08:35:00|848.7|841.2|847.2|839.9|853.1|845.1|845.9|839.6|90
1589964000000|2020-05-20 08:40:00|847.4|840|846.2|842.7|853.3|845.3|844.2|839.8|107
1589964300000|2020-05-20 08:45:00|853.2|845.2|847.3|843.8|856|848|846.3|841.9|135
1589964600000|2020-05-20 08:50:00|847.4|843.9|845.4|841.9|855.9|847.9|844.9|840.8|116
1589964900000|2020-05-20 08:55:00|854.3|846.3|845.6|842.1|854.3|846.3|843.7|839.6|74
1589965200000|2020-05-20 09:00:00|845.3|841.8|843.6|840.1|853.4|845.4|843.3|838.8|103
1589965500000|2020-05-20 09:05:00|843.5|840|845.4|837.4|851.4|843.4|841.7|834.1|111
1589965800000|2020-05-20 09:10:00|842.9|834.9|853.5|845.5|853.5|845.5|841.6|834.9|82
1589966100000|2020-05-20 09:15:00|844.1|842.3|843.3|839.8|849.7|842.3|842.5|838|99
1589966400000|2020-05-20 09:20:00|843.2|839.7|842.8|839.3|849.7|841.7|842.3|838.4|55
1589966700000|2020-05-20 09:25:00|846.6|838.6|842.3|838.8|849.8|841.8|842.3|837.8|58
1589967000000|2020-05-20 09:30:00|849|841|842.3|838.8|850.8|842.8|842.1|837.7|76
1589967300000|2020-05-20 09:35:00|842.4|838.9|845.3|837.8|849.5|841.5|842.3|837.4|49
1589967600000|2020-05-20 09:40:00|842.6|839.1|844.5|837.2|849.7|841.7|842.4|837|34
1589967900000|2020-05-20 09:45:00|844.6|837.3|844.6|837.3|848.7|840.7|844|836.8|53
1589968200000|2020-05-20 09:50:00|844.7|837.2|843.4|839.9|849.5|841.5|843.3|837.2|61
1589968500000|2020-05-20 09:55:00|845|838|844.7|837.6|850.3|842.3|843.3|837.5|55
1589968800000|2020-05-20 10:00:00|844.8|838.6|844.8|837.7|849.4|841.4|843.6|837.6|66
1589969100000|2020-05-20 10:05:00|844.9|837.8|844.1|836.6|849.3|841.3|843|835.8|75
1589969400000|2020-05-20 10:10:00|845.6|837.6|846.8|839.6|851.3|843.3|844.1|836.7|75
1589969700000|2020-05-20 10:15:00|846.9|843.1|847.8|840.6|852.5|844.5|845.5|838.9|62
1589970000000|2020-05-20 10:20:00|852.2|844.2|850.3|846.8|858.9|850.9|847.1|840.7|189
1589970300000|2020-05-20 10:25:00|850.2|846.7|845.9|842.4|850.6|846.9|845.3|837.3|156
1589970600000|2020-05-20 10:30:00|846|842.5|847.7|844.2|853.3|845.3|845.2|840.3|133
1589970900000|2020-05-20 10:35:00|847.8|844.3|845.8|842.3|853.2|845.2|845.8|841.2|91
1589971200000|2020-05-20 10:40:00|845.9|842.4|850.9|843.3|852.4|844.4|845.8|841.2|79
1589971500000|2020-05-20 10:45:00|850.4|843|851.2|843.2|852.4|844.4|849.5|842.3|132
1589971800000|2020-05-20 10:50:00|852.3|844.3|851.6|843.6|852.6|844.6|847.8|842.5|94
1589972100000|2020-05-20 10:55:00|851|843.4|849.8|841.8|851.5|844.4|847.9|841|83
1589972400000|2020-05-20 11:00:00|848.5|841.4|848.8|841.4|851.9|843.9|845.7|840.3|111
1589972700000|2020-05-20 11:05:00|848.7|841.3|848.2|841.1|853.1|845.1|847.1|841.1|83
1589973000000|2020-05-20 11:10:00|847.9|841|849.1|841.7|851.6|843.8|846.3|840.9|112
1589973300000|2020-05-20 11:15:00|849.4|841.9|847.7|840.4|852.6|844.6|847.4|840.3|121
1589973600000|2020-05-20 11:20:00|847.8|840.5|847.8|840.4|849.8|841.8|845|838.5|211
1589973900000|2020-05-20 11:25:00|847.7|842.1|843.1|835.8|849.4|842.1|841.3|834.5|218
1589974200000|2020-05-20 11:30:00|843.3|835.7|844.7|837.1|846.9|838.9|843.2|835.7|109
1589974500000|2020-05-20 11:35:00|844.6|837.2|846|838.6|847.2|839.9|843.4|836.7|103
1589974800000|2020-05-20 11:40:00|845.9|838.7|845.8|838.6|846.9|841|844.2|838.4|96
1589975100000|2020-05-20 11:45:00|845.9|838.7|849.6|842|849.8|843.7|843.4|838.1|151
1589975400000|2020-05-20 11:50:00|849.5|842.1|851.9|844.6|852.5|845.7|848.6|841.8|128
1589975700000|2020-05-20 11:55:00|851.8|844.7|854|846.8|854.2|847.6|850.5|844.3|105
1589976000000|2020-05-20 12:00:00|854.1|846.9|854.1|846.8|856.3|849.9|852.2|846.4|222
1589976300000|2020-05-20 12:05:00|854|846.9|854|846.9|856|848.2|853.2|845.8|169
1589976600000|2020-05-20 12:10:00|854.1|846.8|855|847.4|855.1|849.4|851.6|845.3|139
1589976900000|2020-05-20 12:15:00|854.9|847.6|855|847.8|855.8|850.2|852.7|845.6|181
1589977200000|2020-05-20 12:20:00|855.9|848.6|852.7|849.2|857.8|852|852.2|846.6|201
1589977500000|2020-05-20 12:25:00|854.8|847.7|853.1|846.1|854.8|848.5|850.5|844.7|281
1589977800000|2020-05-20 12:30:00|853.3|846.4|853.9|846.7|856.1|850.8|851.6|846.2|353
1589978100000|2020-05-20 12:35:00|852.2|846.8|852|848.5|854.9|849.6|851.4|845.8|227
1589978400000|2020-05-20 12:40:00|852.2|848.7|847.2|845.4|853|849|847.1|844.4|156
1589978700000|2020-05-20 12:45:00|847.3|845.5|845|841.5|848.2|846.4|844.6|840.1|142
1589979000000|2020-05-20 12:50:00|845.1|841.6|845|841.5|847.2|841.8|844.6|840.1|124
1589979300000|2020-05-20 12:55:00|845.2|841.7|847.4|840.1|847.9|841.8|844.6|840.1|124
1589979600000|2020-05-20 13:00:00|847.5|841.8|851|843.9|855.4|847.4|844.7|840.1|245
1589979900000|2020-05-20 13:05:00|851.1|845.6|853.9|845.9|855|847|848.8|843.9|172
1589980200000|2020-05-20 13:10:00|854|846|856.5|848.5|856.5|848.5|853.8|845.8|177
1589980500000|2020-05-20 13:15:00|856.4|848.4|857.3|849.3|857.8|849.8|855.4|847.4|146
1589980800000|2020-05-20 13:20:00|857.2|849.2|860.1|852.1|861|853|857.2|849.2|164
1589981100000|2020-05-20 13:25:00|860|852|861.5|853.5|862.1|854.1|859.3|851.3|144
1589981400000|2020-05-20 13:30:00|861.4|853.4|857.1|853.6|861.8|853.8|854.7|851|190
1589981700000|2020-05-20 13:35:00|856.9|853.4|857.6|854.1|860.2|854.5|856.4|849.8|231
1589982000000|2020-05-20 13:40:00|857.8|854.3|857.2|850.2|859.3|854.7|854.4|848.8|241
1589982300000|2020-05-20 13:45:00|855.5|852|857.8|849.8|864.9|857.4|855.3|848.1|287
1589982600000|2020-05-20 13:50:00|857.9|849.9|859|851|860.7|852.7|857.7|849.7|247
1589982900000|2020-05-20 13:55:00|859.2|851.2|860|852|861.6|853.6|858.6|850.6|227
1589983200000|2020-05-20 14:00:00|860.1|852.1|858.6|850.6|861.3|853.3|858.5|850.5|301
1589983500000|2020-05-20 14:05:00|858.7|850.7|857.5|849.5|860|852|857.2|849.2|233
1589983800000|2020-05-20 14:10:00|857.6|849.6|856.1|848.1|860.6|852.6|854.9|846.9|194
1589984100000|2020-05-20 14:15:00|856.2|848.2|852.3|850.5|857.1|852.4|851.7|845.1|227
1589984400000|2020-05-20 14:20:00|852.2|850.4|859.2|851.2|859.7|851.7|848.8|845.5|297
1589984700000|2020-05-20 14:25:00|859.3|851.3|860.7|852.7|860.7|852.7|858.5|850.5|152
1589985000000|2020-05-20 14:30:00|860.6|852.6|861.5|853.5|861.5|853.5|858.7|850.7|234
1589985300000|2020-05-20 14:35:00|861.4|853.4|860.4|852.4|861.4|853.4|859.8|851.8|198
1589985600000|2020-05-20 14:40:00|860.2|852.2|860.8|852.8|861|853|858.6|850.6|169
1589985900000|2020-05-20 14:45:00|860.7|852.7|860.6|852.6|861|853|858.7|850.7|158
1589986200000|2020-05-20 14:50:00|860.5|852.5|858.5|850.5|863.6|855.6|856.8|848.8|102
1589986500000|2020-05-20 14:55:00|858.4|850.4|857.9|849.9|859.8|851.8|857.7|849.7|110
1589986800000|2020-05-20 15:00:00|859.5|851.5|857.4|849.4|859.8|851.8|856.4|848.4|182
1589987100000|2020-05-20 15:05:00|857.3|849.3|849.4|841.4|857.7|849.7|849.4|841.4|99
1589987400000|2020-05-20 15:10:00|849.5|841.5|848.1|840.1|849.9|841.9|847.4|839.4|159
1589987700000|2020-05-20 15:15:00|847.9|839.9|849.4|841.4|850.4|842.4|846.3|838.3|178
1589988000000|2020-05-20 15:20:00|849.5|841.5|851.4|843.4|851.5|843.5|849|841|106
1589988300000|2020-05-20 15:25:00|851.5|843.5|852.5|849|854.3|849.1|851.3|843.3|132
1589988600000|2020-05-20 15:30:00|852.6|849.1|849.8|846.3|852.8|849.3|849.8|846.3|155
1589988900000|2020-05-20 15:35:00|849.9|846.4|852.2|848.7|852.2|848.7|849.9|846.4|110
1589989200000|2020-05-20 15:40:00|852.3|848.8|852.2|848.7|852.6|849.1|851.6|848.1|98
1589989500000|2020-05-20 15:45:00|852.3|848.8|852.2|848.7|852.5|849|851.4|847.9|78
1589989800000|2020-05-20 15:50:00|852.1|848.6|850.6|847.1|852.3|848.8|850.3|846.8|82
1589990100000|2020-05-20 15:55:00|850.7|847.2|847.4|843.9|850.9|847.4|847.1|843|115
1589990400000|2020-05-20 16:00:00|847.6|844.1|846.8|843.3|848.5|845|846.3|842.8|99
1589990700000|2020-05-20 16:05:00|846.7|843.2|846.2|838.2|847.6|844.1|845.9|837.9|93
1589991000000|2020-05-20 16:10:00|846.1|838.1|848.8|840.8|848.9|840.9|846|838|89
1589991300000|2020-05-20 16:15:00|848.9|840.9|848.9|840.9|849.6|841.6|848.1|840.1|69
1589991600000|2020-05-20 16:20:00|849|841|850.2|842.2|851|843|848.7|840.7|119
1589991900000|2020-05-20 16:25:00|850.3|842.3|850.7|842.7|851.5|843.5|849.5|841.5|96
1589992200000|2020-05-20 16:30:00|850.8|842.8|850.4|842.4|851|843|850.3|842.3|31
1589993700000|2020-05-20 16:55:00|857.9|842.9|858.5|840.5|860.1|843.2|857.6|840.5|59
1589994000000|2020-05-20 17:00:00|858.6|840.6|858.4|840.4|859.3|841.3|858.1|840.1|89
1589994300000|2020-05-20 17:05:00|858.3|840.3|857.2|839.2|858.9|840.9|856.8|838.8|66
1589994600000|2020-05-20 17:10:00|857.1|839.1|857.4|839.4|857.9|839.9|856.6|838.6|71
1589994900000|2020-05-20 17:15:00|857.3|839.3|855.4|838.4|857.7|839.7|854.8|837.8|51
1589995200000|2020-05-20 17:20:00|855.3|838.3|856.6|839.6|856.8|839.8|855.1|838.1|47
1589995500000|2020-05-20 17:25:00|856.5|839.5|856.2|839.2|856.7|839.7|855.9|838.9|57
1589995800000|2020-05-20 17:30:00|856.1|839.1|856.5|839.5|857.2|840.2|855.9|838.9|60
1589996100000|2020-05-20 17:35:00|856.6|839.6|857.8|840.8|857.9|840.9|856.6|839.6|55
1589996400000|2020-05-20 17:40:00|857.7|840.7|858.4|841.4|858.4|841.4|857|840|38
1589996700000|2020-05-20 17:45:00|860.7|844.7|858.9|855.4|860.7|855.6|854|843.8|72
1589997000000|2020-05-20 17:50:00|858.8|855.3|858.8|855.3|860.4|855.5|858.7|853.3|27
1589997300000|2020-05-20 17:55:00|858.7|855.2|858.1|841.1|860.4|856.2|857.9|840.9|35
1589997600000|2020-05-20 18:00:00|858.3|841.3|858.8|843.6|861.5|851.8|855.8|838.8|100
1589997900000|2020-05-20 18:05:00|860.8|843.7|858.3|841.3|860.8|845.8|857.8|840.8|71
1589998200000|2020-05-20 18:10:00|858.4|841.4|858.6|841.6|859.2|842.2|858.4|841.4|72
1589998500000|2020-05-20 18:15:00|858.5|841.5|857.2|840.2|858.9|841.9|857.2|840.2|31
1589998800000|2020-05-20 18:20:00|857.3|840.3|857.5|840.5|857.7|840.7|857|840|48
1589999100000|2020-05-20 18:25:00|857.4|840.4|857.4|840.4|857.5|840.5|857.1|840.1|27
1589999400000|2020-05-20 18:30:00|857.3|840.3|857.1|840.1|857.4|840.4|856.9|839.9|33
1589999700000|2020-05-20 18:35:00|856.2|839.2|856.3|839.3|856.3|839.3|855.8|838.8|19
1590000000000|2020-05-20 18:40:00|856.2|839.2|856.9|846.4|857.1|847|855.8|838.8|71
1590000300000|2020-05-20 18:45:00|857|846.6|856.1|846.5|857.4|847.4|856.1|846.4|93
1590000600000|2020-05-20 18:50:00|856|846.6|857.2|847|857.2|847.2|855.9|846.3|73
1590000900000|2020-05-20 18:55:00|856.8|846.9|861.7|851.3|862.3|852|856.6|846.3|69
1590001200000|2020-05-20 19:00:00|861.9|851.5|861.8|851.2|862.2|851.6|861.5|851|37
1590001500000|2020-05-20 19:05:00|861.9|851.1|862.1|851.5|862.8|852.1|861.4|850.9|50
1590001800000|2020-05-20 19:10:00|862.2|852|861.8|851.3|862.6|852|861.5|851|45
1590002100000|2020-05-20 19:15:00|861.9|851.5|862.4|852.1|862.9|852.7|861.9|851.5|49
1590002400000|2020-05-20 19:20:00|862.3|852|863.1|852.4|863.1|852.9|862.2|852|48
1590002700000|2020-05-20 19:25:00|863|852.5|864|853.4|864|853.4|863|852.4|33
1590003000000|2020-05-20 19:30:00|863.9|853.3|864.1|853.7|864.6|854.1|863.6|852.9|82
1590003300000|2020-05-20 19:35:00|864.2|853.8|864.4|854|865.5|855.2|864.2|853.7|47
1590003600000|2020-05-20 19:40:00|864.3|853.9|864.9|854.5|865.2|855|863.9|853.5|64
1590003900000|2020-05-20 19:45:00|864.5|854.4|864.6|854.2|865.2|854.5|864.2|853.8|45
1590004200000|2020-05-20 19:50:00|864.7|854.1|864.5|854.1|865|854.6|864.1|853.8|86
1590004500000|2020-05-20 19:55:00|864.3|854|864.9|854.5|865|854.5|864.3|854|62
1590004800000|2020-05-20 20:00:00|865.3|854.4|864.9|853.9|865.4|854.5|864.8|853.9|29
1590005100000|2020-05-20 20:05:00|866.6|852.8|866.9|853.3|867.2|853.5|866.6|852.8|22
1590005400000|2020-05-20 20:10:00|867|853.2|866.6|852.8|867.2|853.3|866.6|852.8|22
1590005700000|2020-05-20 20:15:00|866.7|852.9|866.4|852.6|866.9|853.2|866.2|852.4|41
1590006000000|2020-05-20 20:20:00|866.5|852.5|866.4|852.3|866.5|852.6|866.2|852.2|24
1590006300000|2020-05-20 20:25:00|866.5|852.4|866.9|852.9|866.9|852.9|866.4|852.4|22
1590006600000|2020-05-20 20:30:00|866.7|852.7|866.9|853.1|867.1|853.3|866.6|852.7|19
1590006900000|2020-05-20 20:35:00|867|853|867|853.2|867.1|853.3|865.3|850.9|20
1590007200000|2020-05-20 20:40:00|867.1|853.3|867.1|853.6|867.4|853.8|866.9|853.3|16
1590007500000|2020-05-20 20:45:00|866.9|853.7|868|854.5|868.1|854.5|866.9|853.4|31
1590007800000|2020-05-20 20:50:00|867.9|854.4|867.8|854|868|854.5|866.9|853.3|29
1590008100000|2020-05-20 20:55:00|867.7|853.9|866.5|852.8|868.4|854.6|866.4|852.3|22
1590012000000|2020-05-20 22:00:00|869.3|852.3|868.1|851.1|869.9|858.6|859.8|850.5|31
1590012300000|2020-05-20 22:05:00|868.2|851.2|868|851|868.2|851.2|867.8|850.8|9
1590012600000|2020-05-20 22:10:00|867.9|850.9|867.6|850.6|868|851|867.3|850.3|17
1590012900000|2020-05-20 22:15:00|867.5|850.5|864.5|847.5|867.5|850.5|864|847|37
1590013200000|2020-05-20 22:20:00|864.4|847.4|862.6|845.6|864.4|847.4|862.1|845.1|34
1590013500000|2020-05-20 22:25:00|862.7|845.7|862.6|845.6|863|846|862.6|845.6|9
1590044700000|2020-05-21 07:05:00|849.2|837.8|851.4|839.7|851.4|839.7|849.1|837.6|34
1590045000000|2020-05-21 07:10:00|851.3|839.4|851.7|840.2|851.8|840.2|850.6|839|92
1590045300000|2020-05-21 07:15:00|851.6|840.1|852.7|841.1|853.5|841.9|851.5|840|116
1590045600000|2020-05-21 07:20:00|852.5|841|851.5|839.8|853.1|841.7|851.1|839.3|94
1590045900000|2020-05-21 07:25:00|851.4|839.7|853.2|841.5|853.3|841.6|851.2|839.7|83
1590046200000|2020-05-21 07:30:00|852.7|841.6|853|841.4|853.6|842|851.9|840.3|128
1590046500000|2020-05-21 07:35:00|852.9|841.3|853.3|841.9|853.4|842.1|852|840.4|65
1590046800000|2020-05-21 07:40:00|852.7|840.8|851.6|840|852.7|841|851|839.2|38
1590047100000|2020-05-21 07:45:00|851.5|839.9|853.1|841.5|853.5|841.8|851|839.4|68
1590047400000|2020-05-21 07:50:00|853|841.4|853.4|841.9|853.4|842|852.5|840.8|53
1590047700000|2020-05-21 07:55:00|853.3|841.6|853.6|842|854.7|843.2|853.1|841.6|87
1590048000000|2020-05-21 08:00:00|853.5|841.9|850.2|839.2|855.4|845.2|848.7|839.2|99
1590048300000|2020-05-21 08:05:00|850.3|839.4|848.2|837.3|850.4|839.4|848.2|837.3|71
1590048600000|2020-05-21 08:10:00|848.6|837.6|843.3|841.5|849.8|842.1|843|837.3|69
1590048900000|2020-05-21 08:15:00|843.2|841.4|842.1|840.3|843.5|841.7|841.5|839.7|44
1590049200000|2020-05-21 08:20:00|842|840.2|841.8|840|842|840.2|840|838.2|57
1590049500000|2020-05-21 08:25:00|841.7|839.9|846.6|844.8|851.4|845.5|841.3|835.5|87
1590049800000|2020-05-21 08:30:00|846.3|844.5|846.3|844.5|847.9|846.1|846|844.2|67
1590050100000|2020-05-21 08:35:00|846.7|844.9|845.4|843.6|846.7|844.9|844.9|843.1|91
1590050400000|2020-05-21 08:40:00|844.9|843.1|843.7|841.9|845.1|843.3|843.1|841.3|60
1590050700000|2020-05-21 08:45:00|843.8|842|842.1|840.3|843.8|842|842|840.2|85
1590051000000|2020-05-21 08:50:00|842.3|840.5|845.7|843.9|851.3|844.9|841.9|835.1|86
1590051300000|2020-05-21 08:55:00|845.8|844|845.9|844.1|846.1|844.3|845.6|843.8|40
1590051600000|2020-05-21 09:00:00|846|844.2|844.5|842.7|846.2|844.4|844.1|842.3|59
1590051900000|2020-05-21 09:05:00|844.4|842.6|843.4|841.6|844.8|843|843.2|841.4|45
1590052200000|2020-05-21 09:10:00|843.3|841.5|842.2|840.4|843.7|841.9|841.9|840.1|53
1590052500000|2020-05-21 09:15:00|842.3|840.5|841.2|839.4|843|841.2|840.9|839.1|60
1590052800000|2020-05-21 09:20:00|841.1|839.3|837.8|836|841.3|839.5|837.1|835.3|128
1590053100000|2020-05-21 09:25:00|837.9|836.1|840.3|838.5|840.7|838.9|837.8|836|108
1590053400000|2020-05-21 09:30:00|840.5|838.7|847.9|846.1|850.5|846.3|839.9|833.8|108
1590053700000|2020-05-21 09:35:00|848|846.2|849.3|847.5|850.6|848.8|847.8|846|70
1590054000000|2020-05-21 09:40:00|849|847.2|846.3|844.5|849|847.2|844.6|842.8|63
1590054300000|2020-05-21 09:45:00|846.4|844.6|846.9|845.1|848.3|846.5|846.4|844.6|42
1590054600000|2020-05-21 09:50:00|846.8|845|858.6|842.3|858.8|846.9|846.8|840.6|87
1590054900000|2020-05-21 09:55:00|858.8|842.4|857.8|841.6|859.3|842.9|857.7|841.5|73
1590055200000|2020-05-21 10:00:00|857.6|841.5|845.3|843.5|857.6|844.4|844.7|838.7|73
1590055500000|2020-05-21 10:05:00|845|843.2|842.1|840.3|845.8|844|841.7|839.9|97
1590055800000|2020-05-21 10:10:00|842.3|840.5|841.2|839.4|844.9|843.1|841.1|839.3|64
1590056100000|2020-05-21 10:15:00|841.3|839.5|840|838.2|841.3|839.5|838.1|836.3|150
1590056400000|2020-05-21 10:20:00|840.2|838.4|849|847.2|849.8|847.4|838.3|831.8|95
1590056700000|2020-05-21 10:25:00|849.4|847.6|848.6|846.8|854|847.6|845|831.8|102
1590057000000|2020-05-21 10:30:00|848.7|846.9|843.1|841.3|850.1|848.3|843.1|841.3|71
1590057300000|2020-05-21 10:35:00|842.4|840.6|841.5|839.7|844.3|842.5|840.8|839|89
1590057600000|2020-05-21 10:40:00|841.6|839.8|840|838.2|842|840.2|835|833.2|127
1590057900000|2020-05-21 10:45:00|839.8|838|842.5|840.7|845.4|843.6|838.8|837|153
1590058200000|2020-05-21 10:50:00|842.4|840.6|838.9|837.1|847.4|845.6|838.9|837.1|66
1590058500000|2020-05-21 10:55:00|839|837.2|841|839.2|842.5|840.7|838.8|837|53
1590058800000|2020-05-21 11:00:00|840.5|838.7|841.4|839.6|841.9|840.1|840.5|838.7|46
1590059100000|2020-05-21 11:05:00|841.3|839.5|840.6|838.8|842.1|840.3|840.4|838.6|39
1590059400000|2020-05-21 11:10:00|840.7|838.9|845.8|844|846.6|844.8|840.7|838.9|80
1590059700000|2020-05-21 11:15:00|845.7|843.9|843.9|842.1|846.1|844.3|843.2|841.4|75
1590060000000|2020-05-21 11:20:00|844|842.2|843.6|841.8|844|842.2|842.1|840.3|89
1590060300000|2020-05-21 11:25:00|844|842.2|844.3|842.5|845|843.2|843.6|841.8|50
1590060600000|2020-05-21 11:30:00|844.2|842.4|844.1|842.3|844.9|843.1|843.5|841.7|66
1590060900000|2020-05-21 11:35:00|844|842.2|845.3|843.5|845.3|843.5|842.9|841.1|49
1590061200000|2020-05-21 11:40:00|845.2|843.4|845.2|843.4|845.2|843.4|844.2|842.4|28
1590061500000|2020-05-21 11:45:00|845.3|843.5|844.3|842.5|845.9|844.1|844.1|842.3|77
1590061800000|2020-05-21 11:50:00|844.2|842.4|844.5|842.7|844.8|843|844.2|842.4|26
1590062100000|2020-05-21 11:55:00|844.4|842.6|843|841.2|844.4|842.6|842.6|840.8|56
1590062400000|2020-05-21 12:00:00|843.1|841.3|842.2|840.4|843.5|841.7|840.4|838.6|71
1590062700000|2020-05-21 12:05:00|842.1|840.3|843.7|841.9|844.9|843.1|840.8|839|92
1590063000000|2020-05-21 12:10:00|844.3|842.5|845.5|843.7|845.7|843.9|844.1|842.3|43
1590063300000|2020-05-21 12:15:00|845.3|843.5|845.3|843.5|845.4|843.6|843.8|842|38
1590063600000|2020-05-21 12:20:00|845.6|843.8|848.6|846.8|851.2|849.4|845|843.2|145
1590063900000|2020-05-21 12:25:00|848.7|846.9|850|848.2|851.3|849.5|847.4|845.6|90
1590064200000|2020-05-21 12:30:00|849.8|848|852.5|850.7|854.4|852.6|848.5|846.7|213
1590064500000|2020-05-21 12:35:00|852.4|850.6|853.5|851.7|855|853.2|851.9|850.1|171
1590064800000|2020-05-21 12:40:00|853.4|851.6|851.9|850.1|853.5|851.7|850.8|849|118
1590065100000|2020-05-21 12:45:00|852|850.2|850.6|848.8|853.1|851.3|850|848.2|100
1590065400000|2020-05-21 12:50:00|850.7|848.9|853.3|851.5|854|852.2|850.7|848.9|95
1590065700000|2020-05-21 12:55:00|853.4|851.6|852.2|850.4|853.6|851.8|850.5|848.7|119
1590066000000|2020-05-21 13:00:00|852.1|850.3|852.5|850.7|853.1|851.3|850.5|848.7|146
1590066300000|2020-05-21 13:05:00|852.4|850.6|851.6|849.8|853.6|851.8|851|849.2|86
1590066600000|2020-05-21 13:10:00|851.7|849.9|850.8|849|853|851.2|850.7|848.9|109
1590066900000|2020-05-21 13:15:00|851.1|849.3|851.8|850|852.1|850.3|850.7|848.9|111
1590067200000|2020-05-21 13:20:00|852|850.2|852.9|851.1|853.3|851.5|851.6|849.8|85
1590067500000|2020-05-21 13:25:00|852.8|851|853.4|851.6|853.5|851.7|852.3|850.5|109
1590067800000|2020-05-21 13:30:00|853.2|851.4|852.5|850.7|853.8|852|850.7|848.9|171
1590068100000|2020-05-21 13:35:00|852.6|850.8|851.8|850|852.6|850.8|851.1|849.3|102
1590068400000|2020-05-21 13:40:00|851.6|849.8|848.7|846.9|851.6|849.8|847.7|845.9|154
1590068700000|2020-05-21 13:45:00|848.8|847|853.7|851.9|853.9|852.1|847.1|845.3|182
1590069000000|2020-05-21 13:50:00|853.4|851.6|849.6|847.8|855.5|853.7|848.7|846.9|183
1590069300000|2020-05-21 13:55:00|849.3|847.5|842.8|841|850.5|848.7|839.8|838|265
1590069600000|2020-05-21 14:00:00|842.9|841.1|837.8|836|842.9|841.1|836.5|834.7|315
1590069900000|2020-05-21 14:05:00|837.7|835.9|840|838.2|842.1|840.3|836.2|834.4|194
1590070200000|2020-05-21 14:10:00|839.8|838|844.6|842.8|845.4|843.6|837.8|836|226
1590070500000|2020-05-21 14:15:00|844.3|842.5|840.2|838.4|844.5|842.7|837|835.2|284
1590070800000|2020-05-21 14:20:00|839.9|838.1|842.5|840.7|843.4|841.6|837.3|835.5|168
1590071100000|2020-05-21 14:25:00|842.8|841|837.8|836|842.8|841|836.8|835|159
1590071400000|2020-05-21 14:30:00|837.5|835.7|835.8|834|839.7|837.9|833.5|831.7|384
1590071700000|2020-05-21 14:35:00|835.6|833.8|828.8|827|835.6|833.8|823.3|821.5|499
1590072000000|2020-05-21 14:40:00|828.7|826.9|830.5|828.7|832.6|830.8|824.5|822.7|309
1590072300000|2020-05-21 14:45:00|830.4|828.6|833.1|831.3|833.1|831.3|825.2|823.4|268
1590072600000|2020-05-21 14:50:00|833|831.2|833.7|831.9|834.3|832.5|826.5|824.7|248
1590072900000|2020-05-21 14:55:00|833.5|831.7|837.1|835.3|838.1|836.3|830.5|828.7|274
1590073200000|2020-05-21 15:00:00|836.9|835.1|831.8|830|836.9|835.1|826.8|825|316
1590073500000|2020-05-21 15:05:00|831.5|829.7|832.1|830.3|839.5|834.1|828.4|822.4|244
1590073800000|2020-05-21 15:10:00|832|830.2|834.2|832.4|834.5|832.7|828.4|826.6|211
1590074100000|2020-05-21 15:15:00|836.8|835|832|830.2|836.8|835|831.2|829.4|173
1590074400000|2020-05-21 15:20:00|831.8|830|829.2|827.4|832.4|830.6|828.9|827.1|175
1590074700000|2020-05-21 15:25:00|829.4|827.6|830.2|828.4|831.1|829.3|826.6|824.8|139
1590075000000|2020-05-21 15:30:00|830.1|828.3|830.8|829|830.9|829.1|828.4|826.6|119
1590075300000|2020-05-21 15:35:00|831.4|829.6|833.7|831.9|834|832.2|830.8|829|95
1590075600000|2020-05-21 15:40:00|833.5|831.7|830.4|828.6|834.4|832.6|830.4|828.6|95
1590075900000|2020-05-21 15:45:00|830.5|828.7|832.5|830.7|832.5|830.7|830.4|828.6|91
1590076200000|2020-05-21 15:50:00|832.6|830.8|833.7|831.9|834.6|832.8|832.2|830.4|120
1590076500000|2020-05-21 15:55:00|833.4|831.6|834.4|832.6|835.9|834.1|833.2|831.4|105
1590076800000|2020-05-21 16:00:00|834.5|832.7|832.6|830.8|835|833.2|832.1|830.3|109
1590077100000|2020-05-21 16:05:00|832.5|830.7|831.3|829.5|833.1|831.3|831|829.2|59
1590077400000|2020-05-21 16:10:00|830.9|829.1|829.5|827.7|830.9|829.1|828.7|826.9|78
1590077700000|2020-05-21 16:15:00|829.4|827.6|827.6|825.8|829.4|827.6|827.5|825.7|66
1590078000000|2020-05-21 16:20:00|826.6|824.8|832.1|830.3|832.7|830.9|826.6|824.8|95
1590078300000|2020-05-21 16:25:00|832.2|830.4|831.6|829.8|833.6|831.8|831.6|829.8|74
1590078600000|2020-05-21 16:30:00|831.5|829.7|834|832.2|834.5|832.7|831.3|829.5|95
1590078900000|2020-05-21 16:35:00|834.7|832.9|833|831.2|835.3|833.5|832.9|831.1|96
1590079200000|2020-05-21 16:40:00|832.9|831.1|831.9|830.1|834.5|832.7|831.1|829.3|75
1590079500000|2020-05-21 16:45:00|832|830.2|833|831.2|834.9|833.1|831.4|829.6|60
1590079800000|2020-05-21 16:50:00|832.9|831.1|831.8|830|833.2|831.4|831.7|829.9|75
1590080100000|2020-05-21 16:55:00|831.7|829.9|831.8|830|832.7|830.9|831.3|829.5|73
1590080400000|2020-05-21 17:00:00|831.9|830.1|837|835.2|837.3|835.5|831.6|829.8|256
1590080700000|2020-05-21 17:05:00|836.9|835.1|836.8|835|837.8|836|835.8|834|97
1590081000000|2020-05-21 17:10:00|836.9|835.1|836|834.2|838.5|836.7|835.6|833.8|140
1590081300000|2020-05-21 17:15:00|836.2|834.4|835.6|833.8|836.3|834.5|834.8|833|116
1590081600000|2020-05-21 17:20:00|835.5|833.7|834.1|832.3|835.7|833.9|833.9|832.1|130
1590081900000|2020-05-21 17:25:00|834.2|832.4|833.2|831.4|834.6|832.8|832.2|830.4|130
1590082200000|2020-05-21 17:30:00|833.4|831.6|833.4|831.6|833.9|832.1|832.2|830.4|66
1590082500000|2020-05-21 17:35:00|833|831.2|833.3|831.5|834.5|832.7|832.7|830.9|61
1590082800000|2020-05-21 17:40:00|832.9|831.1|834.2|832.4|834.2|832.4|832.9|831.1|33
1590083100000|2020-05-21 17:45:00|834.7|832.9|834.6|832.8|835.8|834|834.3|832.5|54
1590083400000|2020-05-21 17:50:00|834.5|832.7|833.3|831.5|834.7|832.9|832.9|831.1|54
1590083700000|2020-05-21 17:55:00|833.6|831.8|834.4|832.6|834.6|832.8|832.9|831.1|43
1590084000000|2020-05-21 18:00:00|834.7|832.9|834.5|832.7|835|833.2|834.2|832.4|40
1590084300000|2020-05-21 18:05:00|834.3|832.5|832.9|831.1|834.6|832.8|832.9|831.1|48
1590084600000|2020-05-21 18:10:00|833|831.2|834.6|832.8|834.6|832.8|832.5|830.7|42
1590084900000|2020-05-21 18:15:00|834.7|832.9|833.5|831.7|834.7|832.9|833.5|831.7|32
1590085200000|2020-05-21 18:20:00|833.6|831.8|835.1|833.3|835.7|833.9|833.4|831.6|36
1590085500000|2020-05-21 18:25:00|834.9|833.1|836.4|834.6|836.7|834.9|834.8|833|41
1590085800000|2020-05-21 18:30:00|836.6|834.8|835.5|833.7|837.6|835.8|835.2|833.4|46
1590086100000|2020-05-21 18:35:00|835.4|833.6|835.3|833.5|835.4|833.6|834|832.2|33
1590086400000|2020-05-21 18:40:00|835.4|833.6|836|834.2|836|834.2|835|833.2|31
1590086700000|2020-05-21 18:45:00|836.1|834.3|833.6|831.8|836.2|834.4|833.4|831.6|52
1590087000000|2020-05-21 18:50:00|833.8|832|835.5|833.7|835.7|833.9|833.8|832|34
1590087300000|2020-05-21 18:55:00|835.6|833.8|836|834.2|836.6|834.8|835.4|833.6|36
1590087600000|2020-05-21 19:00:00|836.2|834.4|835.5|833.7|836.5|834.7|835.3|833.5|40
1590087900000|2020-05-21 19:05:00|835.6|833.8|835.7|833.9|835.7|833.9|835.2|833.4|34
1590088200000|2020-05-21 19:10:00|835.4|833.6|836.3|834.5|836.4|834.6|835.4|833.6|29
1590088500000|2020-05-21 19:15:00|836.1|834.3|837.5|835.7|837.6|835.8|836|834.2|19
1590088800000|2020-05-21 19:20:00|837.6|835.8|837.6|835.8|837.9|836.1|837.4|835.6|12
1590089100000|2020-05-21 19:25:00|837.8|836|837.2|835.4|837.9|836.1|836.8|835|21
1590089400000|2020-05-21 19:30:00|837.3|835.5|837.2|835.4|837.5|835.7|836.4|834.6|23
1590089700000|2020-05-21 19:35:00|837.1|835.3|837.1|835.3|837.5|835.7|836|834.2|29
1590090000000|2020-05-21 19:40:00|836.9|835.1|837|835.2|837.3|835.5|836.6|834.8|33
1590090300000|2020-05-21 19:45:00|836.9|835.1|837.2|835.4|837.6|835.8|836.1|834.3|35
1590090600000|2020-05-21 19:50:00|837.3|835.5|836.8|835|837.5|835.7|836.5|834.7|51
1590090900000|2020-05-21 19:55:00|836.9|835.1|836.5|834.7|837.2|835.4|836.1|834.3|46
1590091200000|2020-05-21 20:00:00|836.8|835|836.4|834.6|836.8|835|835.9|834.1|25
1590091500000|2020-05-21 20:05:00|836.8|835|837.7|835.9|838.1|836.3|836.6|834.8|27
1590091800000|2020-05-21 20:10:00|837.6|835.8|837.3|835.5|837.6|835.8|837.3|835.5|16
1590092100000|2020-05-21 20:15:00|837.4|835.6|837.4|835.6|837.8|836|837.3|835.5|9
1590092400000|2020-05-21 20:20:00|837.3|835.5|837.6|835.8|837.6|835.8|837.3|835.5|5
1590092700000|2020-05-21 20:25:00|837.5|835.7|837.7|835.9|837.9|836.1|837.4|835.6|10
1590093000000|2020-05-21 20:30:00|837.8|836|837.8|836|838|836.2|837.6|835.8|19
1590093300000|2020-05-21 20:35:00|837.9|836.1|837.8|836|838|836.2|837.8|836|3
1590093600000|2020-05-21 20:40:00|838|836.2|838.8|837|838.9|837.1|838|836.2|10
1590093900000|2020-05-21 20:45:00|838.9|837.1|838.8|837|839.2|837.4|838.4|836.6|20
1590094200000|2020-05-21 20:50:00|838.7|836.9|838.6|836.8|839.1|837.3|838.6|836.8|10
1590094500000|2020-05-21 20:55:00|838.7|836.9|838.9|837.1|839|837.2|838.2|836.4|55
1590098400000|2020-05-21 22:00:00|836.3|834.5|842.1|826.3|842.1|835.8|836.2|824.8|17
1590098700000|2020-05-21 22:05:00|836.4|826.4|841.6|825.4|842.5|833.4|836.4|825.4|25
1590099000000|2020-05-21 22:10:00|841.7|825.5|842|825.6|842.1|825.7|841.7|825.3|12
1590099300000|2020-05-21 22:15:00|841.8|825.3|841.6|825.1|841.9|825.7|841.4|824.8|19
1590099600000|2020-05-21 22:20:00|841.7|825.2|841.9|825.6|841.9|825.6|841.7|825.2|4
1590099900000|2020-05-21 22:25:00|842|825.5|842.1|825.8|842.2|825.9|841.7|825.5|19
1590100200000|2020-05-21 22:30:00|842.2|825.9|842.5|826.2|842.5|826.2|841.9|825.7|12
1590100500000|2020-05-21 22:35:00|842.4|826.4|843.6|827.4|844.1|827.7|842.4|826.2|27
1590100800000|2020-05-21 22:40:00|844|827.7|843.6|827.3|844.1|827.9|843|826.6|39
1590101100000|2020-05-21 22:45:00|843.7|827.6|844.1|827.9|844.2|828|843.7|827.5|30
1590101400000|2020-05-21 22:50:00|844.2|828.1|844.2|828|844.3|828.3|844.2|828|10
1590101700000|2020-05-21 22:55:00|844.3|827.8|847.3|831.1|847.6|831.2|844.3|827.8|31
1590102000000|2020-05-21 23:00:00|847.1|830.9|847.8|831.9|848.1|832|846.3|830.2|38
1590102300000|2020-05-21 23:05:00|847.4|831.1|847.2|831|847.5|831.1|846.5|830.2|22
1590102600000|2020-05-21 23:10:00|847.1|830.9|846.2|829.8|847.1|831|846|829.8|34
1590102900000|2020-05-21 23:15:00|846.1|830|845|828.8|846.6|830.1|845|828.8|17
1590103200000|2020-05-21 23:20:00|845.3|828.6|845.2|828.8|845.4|829.2|844.8|828.4|19
1590103500000|2020-05-21 23:25:00|845.1|828.7|845|828.5|845.3|829|844.9|828.5|12
1590103800000|2020-05-21 23:30:00|844.8|828.4|845|828.6|845.3|828.7|844.6|828.4|16
1590104100000|2020-05-21 23:35:00|845.1|828.7|845.2|828.6|845.2|828.7|845.1|828.6|3
1590104400000|2020-05-21 23:40:00|844.7|828.5|844.7|828.5|844.9|828.6|844.7|828.5|4
1590104700000|2020-05-21 23:45:00|844.6|828.4|844.5|828.2|844.7|828.5|844.4|828.1|9
1590105000000|2020-05-21 23:50:00|844.7|828.5|846|829.7|846.5|829.9|844.7|828.5|23
1590105300000|2020-05-21 23:55:00|845.9|829.5|845.6|829.3|846|829.7|845.3|829|18
1590105600000|2020-05-22 00:00:00|845.8|829.6|846.8|830.3|847.3|830.8|845.8|829.6|75
1590105900000|2020-05-22 00:05:00|846.5|830.1|847.4|830.9|847.8|831.5|846.3|830.1|50
1590106200000|2020-05-22 00:10:00|847.3|830.7|846.6|830.2|847.4|830.9|846.2|829.9|37
1590106500000|2020-05-22 00:15:00|846.2|830|847.4|831|847.4|831|845.9|829.6|20
1590106800000|2020-05-22 00:20:00|847|830.6|846.9|830.4|847|830.6|845.8|829.6|28
1590107100000|2020-05-22 00:25:00|846.7|830.3|847.4|831|847.5|831|846.6|830.2|27
1590107400000|2020-05-22 00:30:00|847.2|830.8|848.8|832.4|848.9|832.4|847.2|830.8|50
1590107700000|2020-05-22 00:35:00|848.9|832.3|848.9|832.6|849.3|833.1|848.5|832.3|29
1590108000000|2020-05-22 00:40:00|848.8|832.7|849|832.6|850|833.7|848.7|832.6|68
1590108300000|2020-05-22 00:45:00|849.1|832.7|849.4|833.1|849.6|833.3|848|831.8|62
1590108600000|2020-05-22 00:50:00|849.5|832.9|849.4|833|849.6|833.4|848.7|832.3|50
1590108900000|2020-05-22 00:55:00|849.5|832.9|848|831.7|849.6|833|848|831.6|45
1590109200000|2020-05-22 01:00:00|847.9|831.5|849.1|832.5|850.1|833.8|847.6|831.2|114
1590109500000|2020-05-22 01:05:00|849.2|832.7|847.5|831.2|849.8|833.3|846|829.8|143
1590109800000|2020-05-22 01:10:00|847.3|831.3|848.3|832.3|850|833.7|846.7|830.6|170
1590110100000|2020-05-22 01:15:00|848.2|832.2|848.9|832.4|849.5|833.2|847.5|831.6|118
1590110400000|2020-05-22 01:20:00|848.8|832.2|847.8|831.5|849|832.5|847.7|831.4|71
1590110700000|2020-05-22 01:25:00|847.5|831.4|847.2|830.7|848|831.7|847.1|830.6|67
1590111000000|2020-05-22 01:30:00|847.1|830.4|845.5|829.2|847.5|831|845.3|828.9|90
1590111300000|2020-05-22 01:35:00|845.6|829.3|845.5|829.1|845.8|829.4|844.7|828.4|79
1590111600000|2020-05-22 01:40:00|845.4|828.9|844.4|828|845.5|829|844.2|827.8|44
1590111900000|2020-05-22 01:45:00|844.3|827.7|843.5|827|844.3|827.8|843|826.6|91
1590112200000|2020-05-22 01:50:00|843.4|826.9|843|826.8|843.5|827.2|838.9|822.7|136
1590112500000|2020-05-22 01:55:00|842.6|826.4|840.9|824.4|842.7|826.4|839.6|823.2|76
1590112800000|2020-05-22 02:00:00|840.8|824.3|838.4|822.3|841.2|824.4|838.3|821.9|107
1590113100000|2020-05-22 02:05:00|838.5|822.1|838.4|821.7|839.4|822.9|837.2|820.7|49
1590113400000|2020-05-22 02:10:00|838.3|821.2|835.7|819.2|839.3|822.7|835.2|818.7|113
1590113700000|2020-05-22 02:15:00|835.8|819.5|836.9|820|837.2|820.4|835.3|818.9|93
1590114000000|2020-05-22 02:20:00|837.1|820.1|837.1|820.2|837.7|820.8|836.9|820.1|34
1590114300000|2020-05-22 02:25:00|837|820.1|836.3|819.7|837.4|820.6|835.6|818.8|74
1590114600000|2020-05-22 02:30:00|836.1|819.6|836.6|820.2|837.2|820.6|835.7|819.2|84
1590114900000|2020-05-22 02:35:00|837.2|820.7|838.3|821.5|838.7|822.2|837.2|820.7|70
1590115200000|2020-05-22 02:40:00|837.8|821.3|840.6|824.2|841.2|824.6|837.8|821.2|48
1590115500000|2020-05-22 02:45:00|840.5|824.1|840.8|824.4|841.6|825|840.3|824|52
1590115800000|2020-05-22 02:50:00|840.7|824.2|840.2|823.6|840.9|824.3|840.2|823.6|17
1590116100000|2020-05-22 02:55:00|840.1|823.7|840.4|823.7|841|824.2|839.2|822.7|55
1590116400000|2020-05-22 03:00:00|840.3|823.9|840.1|823.5|841.3|824.8|840|823.5|47
1590116700000|2020-05-22 03:05:00|840.3|823.6|840.1|823.5|840.6|824.1|840.1|823.5|15
1590117000000|2020-05-22 03:10:00|840.2|823.4|839|822.5|840.2|823.9|838.9|822.5|32
1590117300000|2020-05-22 03:15:00|839.1|822.6|837.4|820.9|839.1|822.7|837.3|820.8|47
1590117600000|2020-05-22 03:20:00|837.5|821|837.6|821.1|838.7|822.1|837.5|821|36
1590117900000|2020-05-22 03:25:00|837.7|821.3|837.8|821.4|838.6|822.1|837.1|820.9|47
1590118200000|2020-05-22 03:30:00|837.5|821.2|837.2|821|838|821.7|837.1|820.9|72
1590118500000|2020-05-22 03:35:00|836.9|820.5|837.2|820.6|837.6|821|835.9|819.5|39
1590118800000|2020-05-22 03:40:00|837.1|820.3|837.3|820.7|838|821.5|835.6|819.3|48
1590119100000|2020-05-22 03:45:00|837.4|820.8|835.6|819.1|837.9|821.5|835.3|818.8|43
1590119400000|2020-05-22 03:50:00|835.7|819.3|835.8|819.4|836.5|820|835.2|818.8|31
1590119700000|2020-05-22 03:55:00|835.9|819.3|837.1|820.6|837.4|820.6|835.9|819.3|28
1590120000000|2020-05-22 04:00:00|837|820.8|836.5|820.3|837.5|821|836.1|819.9|48
1590120300000|2020-05-22 04:05:00|836.4|820.1|836.9|820.4|836.9|820.4|836.2|819.8|27
1590120600000|2020-05-22 04:10:00|836.8|820.3|837.5|820.9|837.5|820.9|836.7|820.2|11
1590120900000|2020-05-22 04:15:00|837.4|820.8|837.2|820.7|838.3|821.6|837|820.5|27
1590121200000|2020-05-22 04:20:00|837.3|820.8|836|819.6|837.3|821.1|835.6|819.1|32
1590121500000|2020-05-22 04:25:00|835.9|819.3|836.1|819.6|836.1|819.7|835.5|819.1|29
1590121800000|2020-05-22 04:30:00|836|819.8|835.8|819.8|836.8|820.5|835.3|819.2|95
1590122100000|2020-05-22 04:35:00|835.9|819.9|834.4|818.4|836.1|820|834|817.8|95
1590122400000|2020-05-22 04:40:00|834.6|818.3|834.8|818.3|834.9|818.6|834.3|818.2|21
1590122700000|2020-05-22 04:45:00|834.9|818.5|835.1|818.5|835.7|819.3|834.9|818.4|30
1590123000000|2020-05-22 04:50:00|834.9|818.4|835.5|819.2|835.7|819.3|834.9|818.4|10
1590123300000|2020-05-22 04:55:00|835.3|818.8|834.7|818.4|835.4|818.9|834.3|817.8|38
1590123600000|2020-05-22 05:00:00|834.8|818.5|834.6|817.8|835.5|818.9|834.5|817.8|44
1590123900000|2020-05-22 05:05:00|835.4|818.4|833.4|816.9|835.4|818.4|833.3|816.9|36
1590124200000|2020-05-22 05:10:00|833.8|817.1|833.1|816.4|833.8|817.1|832.2|815.6|51
1590124500000|2020-05-22 05:15:00|833|816.6|833|816.3|833.9|816.9|832.9|816.2|17
1590124800000|2020-05-22 05:20:00|832.9|816.5|833.5|816.8|834.5|817.7|832.9|816.5|52
1590125100000|2020-05-22 05:25:00|833.6|817|833.3|816.7|834.2|817.5|832.5|816|60
1590125400000|2020-05-22 05:30:00|833.5|816.9|834.8|818.5|835|818.5|833.1|816.5|74
1590125700000|2020-05-22 05:35:00|835.2|818.7|836.2|819.8|836.6|820.2|835.2|818.7|118
1590126000000|2020-05-22 05:40:00|836.5|820.1|834.7|818.2|836.5|820.1|834.5|818.1|52
1590126300000|2020-05-22 05:45:00|834.8|818.5|835.5|819.1|835.8|819.3|834.8|818.4|44
1590126600000|2020-05-22 05:50:00|835.6|819.2|835.3|818.9|836.4|819.8|834.8|818.4|86
1590126900000|2020-05-22 05:55:00|835.2|818.8|835.6|819|835.8|819.2|834|817.7|71
1590127200000|2020-05-22 06:00:00|835.5|819.2|837.4|821.3|838.7|822.4|835.5|819.2|152
1590127500000|2020-05-22 06:05:00|837.3|821|838.2|822|838.2|822|836.5|820.5|113
1590127800000|2020-05-22 06:10:00|838.1|821.8|837.7|821.6|838.4|822.1|836.6|820.4|107
1590128100000|2020-05-22 06:15:00|838|821.8|836.1|820|838.1|822.1|836|819.8|71
1590128400000|2020-05-22 06:20:00|836.6|820.2|836.2|819.9|837|820.6|835.2|819|66
1590128700000|2020-05-22 06:25:00|836.3|819.6|834.4|818.2|836.6|820.1|834.4|818.2|86
1590129000000|2020-05-22 06:30:00|834.2|818|834.4|818.1|834.6|818.2|833.6|817.4|67
1590129300000|2020-05-22 06:35:00|834.8|818.5|835.4|819|835.8|819.2|833.8|817.5|89
1590129600000|2020-05-22 06:40:00|835.3|818.7|834.6|818.3|836.3|819.6|832.9|816.7|152
1590129900000|2020-05-22 06:45:00|834.5|818.1|833.3|817|834.6|818.3|833.3|817|55
1590130200000|2020-05-22 06:50:00|833.4|816.9|833.5|816.8|834.6|817.7|832.9|816.6|95
1590130500000|2020-05-22 06:55:00|833.6|816.9|834.3|818|835.9|819.5|833.4|816.7|108
1590130800000|2020-05-22 07:00:00|834.2|818.5|833.5|817.4|835.7|819.4|833.1|816.8|128
1590131100000|2020-05-22 07:05:00|833.6|817.3|832.6|816.3|833.6|817.6|831.8|815.5|105
1590131400000|2020-05-22 07:10:00|832.1|815.9|830.5|828.7|833|829.8|830.4|815.9|47
1590131700000|2020-05-22 07:15:00|830.4|828.6|830|828.2|831|829.2|830|828.2|49
1590132000000|2020-05-22 07:20:00|830.1|828.3|826.2|824.4|830.2|828.4|826.1|824.3|52
1590132300000|2020-05-22 07:25:00|826.3|824.5|825.7|823.9|826.3|824.5|823.9|822.1|111
1590132600000|2020-05-22 07:30:00|825.8|824|825.3|823.5|828.5|826.7|824.4|822.6|123
1590132900000|2020-05-22 07:35:00|825.1|823.3|826|824.2|827.9|826.1|824.6|822.8|92
1590133200000|2020-05-22 07:40:00|826.1|824.3|826.8|825|827|825.2|824.5|822.7|106
1590133500000|2020-05-22 07:45:00|826.6|824.8|823.3|821.5|827|825.2|822.8|821|98
1590133800000|2020-05-22 07:50:00|823.4|821.6|824.3|822.5|825.9|824.1|823.4|821.6|81
1590134100000|2020-05-22 07:55:00|824.4|822.6|825.6|823.8|826.2|824.4|823.6|821.8|59
1590134400000|2020-05-22 08:00:00|825.4|823.6|828.5|826.7|828.8|827|825.2|823.4|77
1590134700000|2020-05-22 08:05:00|828.4|826.6|831.1|829.3|831.4|829.6|828.3|826.5|95
1590135000000|2020-05-22 08:10:00|831|829.2|828.5|826.7|831|829.2|828.1|826.3|48
1590135300000|2020-05-22 08:15:00|828.4|826.6|829.4|827.6|829.4|827.6|827.9|826.1|63
1590135600000|2020-05-22 08:20:00|829.3|827.5|828.6|826.8|829.3|827.5|828.1|826.3|55
1590135900000|2020-05-22 08:25:00|828.7|826.9|827|825.2|829.9|828.1|825.9|824.1|79
1590136200000|2020-05-22 08:30:00|827.4|825.6|829.1|827.3|829.5|827.7|827.4|825.6|108
1590136500000|2020-05-22 08:35:00|829.3|827.5|831.5|829.7|831.7|829.9|829.2|827.4|126
1590136800000|2020-05-22 08:40:00|831.4|829.6|832.1|830.3|832.6|830.8|831.3|829.5|49
1590137100000|2020-05-22 08:45:00|831.9|830.1|833.5|831.7|833.5|831.7|831.2|829.4|75
1590137400000|2020-05-22 08:50:00|833.3|831.5|835.6|833.8|835.8|834|833|831.2|81
1590137700000|2020-05-22 08:55:00|835.5|833.7|831.4|829.6|835.6|833.8|830.7|828.9|80
1590138000000|2020-05-22 09:00:00|831.8|830|828.3|826.5|831.9|830.1|828|826.2|87
1590138300000|2020-05-22 09:05:00|828.4|826.6|830.2|828.4|830.2|828.4|826.6|824.8|25
1590138600000|2020-05-22 09:10:00|830.4|828.6|828.4|826.6|830.5|828.7|826.6|824.8|41
1590138900000|2020-05-22 09:15:00|828.5|826.7|830.4|828.6|831|829.2|826.1|824.3|56
1590139200000|2020-05-22 09:20:00|830.5|828.7|832|830.2|832.3|830.5|828.2|826.4|68
1590139500000|2020-05-22 09:25:00|831.7|829.9|829|827.2|831.7|829.9|826.4|824.6|63
1590139800000|2020-05-22 09:30:00|831.1|829.3|830.7|828.9|831.3|829.5|830.7|828.9|26
1590140100000|2020-05-22 09:35:00|830.8|829|829.1|827.3|831.5|829.7|828.7|826.9|42
1590140400000|2020-05-22 09:40:00|829.2|827.4|830.4|828.6|831.7|829.9|829.2|827.4|37
1590140700000|2020-05-22 09:45:00|830.3|828.5|831.2|829.4|831.5|829.7|830.1|828.3|25
1590141000000|2020-05-22 09:50:00|830.9|829.1|829.8|828|830.9|829.1|829.6|827.8|35
1590141300000|2020-05-22 09:55:00|830.2|828.4|829.5|827.7|830.5|828.7|828.8|827|36
1590141600000|2020-05-22 10:00:00|829.6|827.8|832.3|830.5|833.4|831.6|829.5|827.7|40
1590141900000|2020-05-22 10:05:00|832.5|830.7|831.9|830.1|834.1|832.3|830.4|828.6|74
1590142200000|2020-05-22 10:10:00|832|830.2|835.1|833.3|835.7|833.9|831.6|829.8|64
1590142500000|2020-05-22 10:15:00|835.3|833.5|836.2|834.4|836.8|835|835.3|833.5|45
1590142800000|2020-05-22 10:20:00|836.3|834.5|836|834.2|837.1|835.3|836|834.2|28
1590143100000|2020-05-22 10:25:00|835.9|834.1|832.1|830.3|835.9|834.1|832|830.2|69
1590143400000|2020-05-22 10:30:00|832.2|830.4|833.7|831.9|833.8|832|831.5|829.7|41
1590143700000|2020-05-22 10:35:00|833.6|831.8|834.4|832.6|834.6|832.8|833.6|831.8|15
1590144000000|2020-05-22 10:40:00|834.3|832.5|832.5|830.7|835.9|834.1|831.5|829.7|62
1590144300000|2020-05-22 10:45:00|832.6|830.8|835.1|833.3|835.1|833.3|832.6|830.8|47
1590144600000|2020-05-22 10:50:00|835.2|833.4|834.1|832.3|835.9|834.1|834.1|832.3|26
1590144900000|2020-05-22 10:55:00|834|832.2|832.6|830.8|834.3|832.5|832.6|830.8|44
1590145200000|2020-05-22 11:00:00|832.5|830.7|833.1|831.3|833.7|831.9|831.7|829.9|29
1590145500000|2020-05-22 11:05:00|833|831.2|835.5|833.7|835.9|834.1|833|831.2|31
1590145800000|2020-05-22 11:10:00|835.7|833.9|836.3|834.5|836.4|834.6|833.4|831.6|86
1590146100000|2020-05-22 11:15:00|836.1|834.3|837.7|835.9|839.2|837.4|835.2|833.4|112
1590146400000|2020-05-22 11:20:00|837.6|835.8|837.7|835.9|839.3|837.5|836.2|834.4|70
1590146700000|2020-05-22 11:25:00|837.8|836|839.3|837.5|840.8|839|837.6|835.8|85
1590147000000|2020-05-22 11:30:00|839.2|837.4|841.5|839.7|841.5|839.7|838.3|836.5|75
1590147300000|2020-05-22 11:35:00|841.3|839.5|842.7|840.9|843.9|842.1|840.8|839|56
1590147600000|2020-05-22 11:40:00|842.6|840.8|838.1|836.3|847.2|845.4|837.8|836|162
1590147900000|2020-05-22 11:45:00|838.2|836.4|834|832.2|840.6|838.8|833.4|831.6|94
1590148200000|2020-05-22 11:50:00|833.9|832.1|835.1|833.3|835.1|833.3|832.4|830.6|121
1590148500000|2020-05-22 11:55:00|835.2|833.4|835.6|833.8|836.2|834.4|834.3|832.5|70
1590148800000|2020-05-22 12:00:00|835.7|833.9|839.4|837.6|840|838.2|835.2|833.4|160
1590149100000|2020-05-22 12:05:00|839.3|837.5|842|840.2|842.5|840.7|838.4|836.6|154
1590149400000|2020-05-22 12:10:00|841.6|839.8|839.6|837.8|846.5|844.7|838.2|836.4|153
1590149700000|2020-05-22 12:15:00|839.7|837.9|840.6|838.8|840.8|839|838.8|837|97
1590150000000|2020-05-22 12:20:00|841|839.2|839.5|837.7|846.2|844.4|839.5|837.7|191
1590150300000|2020-05-22 12:25:00|839.4|837.6|839.2|837.4|839.6|837.8|838.2|836.4|108
1590150600000|2020-05-22 12:30:00|839|837.2|841.2|839.4|844|842.2|838.7|836.9|212
1590150900000|2020-05-22 12:35:00|841.3|839.5|842|840.2|844.4|842.6|841.1|839.3|171
1590151200000|2020-05-22 12:40:00|842.3|840.5|844.2|842.4|847|845.2|842.3|840.5|195
1590151500000|2020-05-22 12:45:00|844.1|842.3|842.4|840.6|844.1|842.3|838.4|836.6|183
1590151800000|2020-05-22 12:50:00|842.6|840.8|839.7|837.9|844.6|842.8|836.6|834.8|151
1590152100000|2020-05-22 12:55:00|839.8|838|838|836.2|839.9|838.1|837.1|835.3|114
1590152400000|2020-05-22 13:00:00|837.7|835.9|840.5|838.7|840.8|839|836.7|834.9|230
1590152700000|2020-05-22 13:05:00|840.1|838.3|833.6|831.8|841.7|839.9|833.4|831.6|201
1590153000000|2020-05-22 13:10:00|833.5|831.7|837.3|835.5|837.8|836|833.5|831.7|110
1590153300000|2020-05-22 13:15:00|837.4|835.6|837.4|835.6|838|836.2|835|833.2|143
1590153600000|2020-05-22 13:20:00|837.5|835.7|839.3|837.5|841.4|839.6|837.5|835.7|193
1590153900000|2020-05-22 13:25:00|839.5|837.7|841.3|839.5|854.1|845.4|839.5|837.7|180
1590154200000|2020-05-22 13:30:00|841.5|839.7|839.9|838.1|842.8|841|838.7|836.9|273
1590154500000|2020-05-22 13:35:00|839.8|838|845.3|843.5|846.9|845.1|839.1|837.3|218
1590154800000|2020-05-22 13:40:00|845.1|843.3|844|842.2|848.3|846.5|843.9|842.1|183
1590155100000|2020-05-22 13:45:00|844.1|842.3|844.7|842.9|845.4|843.6|842.9|841.1|156
1590155400000|2020-05-22 13:50:00|844.9|843.1|845.1|843.3|846.9|845.1|844.8|843|137
1590155700000|2020-05-22 13:55:00|845.5|843.7|843.6|841.8|846.2|844.4|843.2|841.4|93
1590156000000|2020-05-22 14:00:00|843.8|842|845.4|843.6|845.7|843.9|843.2|841.4|119
1590156300000|2020-05-22 14:05:00|845.5|843.7|845.2|843.4|847.2|845.4|844.6|842.8|142
1590156600000|2020-05-22 14:10:00|845.1|843.3|845.2|843.4|846|844.2|844.2|842.4|103
1590156900000|2020-05-22 14:15:00|845.1|843.3|844.4|842.6|845.6|843.8|843.5|841.7|95
1590157200000|2020-05-22 14:20:00|844.3|842.5|843.3|841.5|845.1|843.3|842.8|841|133
1590157500000|2020-05-22 14:25:00|842.8|841|841.1|839.3|843.6|841.8|840.9|839.1|137
1590157800000|2020-05-22 14:30:00|841.2|839.4|844|842.2|844.2|842.4|840.4|838.6|145
1590158100000|2020-05-22 14:35:00|844.1|842.3|843.3|841.5|845.3|843.5|843.1|841.3|93
1590158400000|2020-05-22 14:40:00|843.4|841.6|842.6|840.8|843.4|841.6|842|840.2|84
1590158700000|2020-05-22 14:45:00|842.8|841|843.7|841.9|844.6|842.8|842.3|840.5|83
1590159000000|2020-05-22 14:50:00|843.5|841.7|843.9|842.1|844.7|842.9|843|841.2|82
1590159300000|2020-05-22 14:55:00|844|842.2|842.9|841.1|844|842.2|842.4|840.6|61
1590159600000|2020-05-22 15:00:00|843.2|841.4|843.7|841.9|845.2|843.4|842.7|840.9|81
1590159900000|2020-05-22 15:05:00|843.6|841.8|844|842.2|844.5|842.7|843.1|841.3|80
1590160200000|2020-05-22 15:10:00|844.1|842.3|842.7|840.9|846.5|844.7|842.1|840.3|142
1590160500000|2020-05-22 15:15:00|842.6|840.8|841.9|840.1|842.7|840.9|840.6|838.8|86
1590160800000|2020-05-22 15:20:00|842.1|840.3|841|839.2|842.2|840.4|840.5|838.7|86
1590161100000|2020-05-22 15:25:00|840.9|839.1|839.1|837.3|841.1|839.3|838.5|836.7|130
1590161400000|2020-05-22 15:30:00|839|837.2|839.6|837.8|840.4|838.6|838.7|836.9|110
1590161700000|2020-05-22 15:35:00|839.7|837.9|838.7|836.9|840.3|838.5|838.2|836.4|99
1590162000000|2020-05-22 15:40:00|838.6|836.8|837.6|835.8|839.2|837.4|837.2|835.4|97
1590162300000|2020-05-22 15:45:00|837.7|835.9|834|832.2|838.1|836.3|834|832.2|97
1590162600000|2020-05-22 15:50:00|834.1|832.3|836.7|834.9|836.8|835|832|830.2|140
1590162900000|2020-05-22 15:55:00|836.6|834.8|835.3|833.5|836.6|834.8|834.2|832.4|89
1590163200000|2020-05-22 16:00:00|835.4|833.6|837.3|835.5|837.3|835.5|835.4|833.6|89
1590163500000|2020-05-22 16:05:00|837.4|835.6|836.9|835.1|838|836.2|836.5|834.7|64
1590163800000|2020-05-22 16:10:00|836.8|835|837|835.2|837.6|835.8|836|834.2|86
1590164100000|2020-05-22 16:15:00|837.1|835.3|837.7|835.9|838.1|836.3|836|834.2|82
1590164400000|2020-05-22 16:20:00|837.9|836.1|838.3|836.5|838.4|836.6|837.3|835.5|53
1590164700000|2020-05-22 16:25:00|838.2|836.4|837.9|836.1|838.7|836.9|837.5|835.7|66
1590165000000|2020-05-22 16:30:00|838.1|836.3|837.2|835.4|838.3|836.5|836.8|835|61
1590165300000|2020-05-22 16:35:00|837.1|835.3|837.4|835.6|838.1|836.3|837|835.2|80
1590165600000|2020-05-22 16:40:00|837.5|835.7|838.5|836.7|838.5|836.7|837|835.2|70
1590165900000|2020-05-22 16:45:00|838.4|836.6|837.8|836|838.6|836.8|837.5|835.7|73
1590166200000|2020-05-22 16:50:00|837.7|835.9|836.8|833.3|839.4|835.9|836|830.9|61
1590166500000|2020-05-22 16:55:00|839.1|830.9|837.8|829.6|840.3|834.9|835.8|829.6|99
1590166800000|2020-05-22 17:00:00|835.5|832|836.7|833.2|838.3|833.6|835.4|829.6|183
1590167100000|2020-05-22 17:05:00|836.6|833.1|837.1|833.6|839.6|834|835|831.1|74
1590167400000|2020-05-22 17:10:00|837.2|833.7|837.3|833.8|840|834.6|837.1|831.7|58
1590167700000|2020-05-22 17:15:00|837.4|833.9|837.2|833.7|839.6|833.9|836.8|831.1|28
1590168000000|2020-05-22 17:20:00|839.5|831.3|837.6|834.1|840.1|834.4|836.8|831.2|48
1590168300000|2020-05-22 17:25:00|839.9|831.7|838|836.2|840|836.2|837.6|831.7|32
1590168600000|2020-05-22 17:30:00|837.9|836.1|837.1|835.3|837.9|836.1|836.9|835.1|28
1590168900000|2020-05-22 17:35:00|837|835.2|836.8|835|837.4|835.6|836.6|834.8|27
1590169200000|2020-05-22 17:40:00|836.7|834.9|841.1|832.4|841.7|835.6|836.7|832.3|24
1590169500000|2020-05-22 17:45:00|837.3|835.5|837.1|835.3|837.8|836|836.8|835|24
1590169800000|2020-05-22 17:50:00|837|835.2|836.9|835.1|837.1|835.3|836.2|834.4|29
1590170100000|2020-05-22 17:55:00|836.6|834.8|835.9|834.1|837.2|835.4|835.6|833.8|37
1590170400000|2020-05-22 18:00:00|836.3|834.5|836.8|835|836.8|835|835.8|834|25
1590170700000|2020-05-22 18:05:00|836.5|834.7|839.5|830.8|839.5|835.3|836.5|830.2|43
1590171000000|2020-05-22 18:10:00|839.4|830.7|838.9|830.2|839.8|831.2|838.6|830|24
1590171300000|2020-05-22 18:15:00|838.6|829.9|838.3|829.6|838.9|830.2|838.2|829.5|15
1590171600000|2020-05-22 18:20:00|838.2|829.5|838.8|830.1|838.8|830.1|838.2|829.5|26
1590171900000|2020-05-22 18:25:00|838.9|830|838.6|829.9|839.1|830.3|838.4|829.7|20
1590172200000|2020-05-22 18:30:00|838.8|830.1|838.4|829.8|838.8|830.1|837.2|828.6|48
1590172500000|2020-05-22 18:35:00|838|829.4|838.2|829.5|838.4|829.6|838|829.3|19
1590172800000|2020-05-22 18:40:00|838.3|829.6|839.4|830.7|840.1|831.5|838.1|829.4|39
1590173100000|2020-05-22 18:45:00|839.5|830.8|839.3|830.5|839.5|830.8|839.1|830.3|14
1590173400000|2020-05-22 18:50:00|839.4|830.6|840.4|831.6|840.4|831.6|839.4|830.6|8
1590173700000|2020-05-22 18:55:00|840.3|831.5|840.2|831.5|840.4|831.7|840|831.3|23
1590174000000|2020-05-22 19:00:00|840.3|831.6|840.3|831.5|840.6|831.8|840.2|831.5|13
1590174300000|2020-05-22 19:05:00|840.1|831.3|840.6|831.8|841|832.2|840.1|831.3|13
1590174600000|2020-05-22 19:10:00|840.7|831.9|840.9|832.2|841.2|832.4|840.6|831.8|18
1590174900000|2020-05-22 19:15:00|841|831.7|840|831.2|841|831.9|840|831.2|27
1590175200000|2020-05-22 19:20:00|839.9|831.3|840.1|831.4|840.2|831.4|839.7|831|15
1590175500000|2020-05-22 19:25:00|840.2|831.3|840.8|832.1|840.8|832.1|839.9|831.2|13
1590175800000|2020-05-22 19:30:00|840.9|832|841.2|832.4|841.2|832.4|840.5|831.7|17
1590176100000|2020-05-22 19:35:00|840.8|832|841.1|832.5|841.2|832.5|840.8|832|16
1590176400000|2020-05-22 19:40:00|840.9|832.3|840.9|832.2|841.1|832.4|840.8|831.9|22
1590176700000|2020-05-22 19:45:00|841|832.3|841.9|833.3|842.1|833.5|841|832.3|27
1590177000000|2020-05-22 19:50:00|842|833.5|840.2|831.5|842.1|833.6|840.2|831.5|49
1590177300000|2020-05-22 19:55:00|840.4|831.4|839.5|830.7|840.5|831.7|839.5|829.1|38
1590177600000|2020-05-22 20:00:00|839.6|830.8|839.9|830.6|839.9|834.1|835.2|830.4|22
1590177900000|2020-05-22 20:05:00|840|830.7|839.7|830.5|840|830.8|839.6|830.4|12
1590178200000|2020-05-22 20:10:00|839.8|830.4|839|829.4|839.8|830.5|838.6|829|21
1590178500000|2020-05-22 20:15:00|838.9|829.5|838.5|829.4|838.9|829.6|838.5|829.2|12
1590178800000|2020-05-22 20:20:00|838.4|829.3|838.8|829.8|838.8|829.8|838.3|829.3|14
1590179100000|2020-05-22 20:25:00|838.9|830|838.6|830|839|830.1|838.4|829.6|30
1590179400000|2020-05-22 20:30:00|838.7|830.1|840.7|831.3|840.7|831.5|838.7|830.1|43
1590179700000|2020-05-22 20:35:00|840.6|831.2|841|831.7|841.1|831.7|840.5|831|12
1590180000000|2020-05-22 20:40:00|841.1|831.8|841.3|832.1|841.5|832.3|840.9|831.8|27
1590180300000|2020-05-22 20:45:00|841.4|832|840.4|831|841.5|832.2|840.4|831|14
1590180600000|2020-05-22 20:50:00|840.8|831.3|840.5|831.2|840.8|831.4|840.2|830.9|20
1590180900000|2020-05-22 20:55:00|841|831.5|846.9|829.9|847.4|832|840.5|827.8|23
1590357600000|2020-05-24 22:00:00|847.1|829.8|846.9|829.9|847.1|829.9|846.9|829.8|2
1590393600000|2020-05-25 08:00:00|839.1|829.6|838.2|828.7|839.3|829.8|838.2|828.7|10
1590393900000|2020-05-25 08:05:00|838.7|828.9|838.5|828.9|840|829.9|838.4|828.9|42
1590394200000|2020-05-25 08:10:00|838.6|828.8|838|828.4|838.6|829|837.8|827.9|36
1590394500000|2020-05-25 08:15:00|838.1|828.3|836.6|827|838.5|828.8|836.5|826.9|61
1590394800000|2020-05-25 08:20:00|836.7|826.9|836.6|827.1|837.1|827.1|836.5|826.9|13
1590395100000|2020-05-25 08:25:00|836.5|827|836.9|827.1|837.2|827.3|836.1|826.5|38
1590395400000|2020-05-25 08:30:00|837.2|826.9|837.1|827.3|837.8|827.8|837|826.9|32
1590395700000|2020-05-25 08:35:00|837.2|827.4|835.6|825.7|837.3|827.7|835.6|825.6|69
1590396000000|2020-05-25 08:40:00|835.7|825.8|835.9|826.2|835.9|826.2|834.9|825.1|61
1590396300000|2020-05-25 08:45:00|835.8|826.5|835.6|825.9|837.6|828.1|835.6|825.3|81
1590396600000|2020-05-25 08:50:00|835.8|826.1|835.4|825.1|836.4|826.7|835.1|825.1|47
1590396900000|2020-05-25 08:55:00|835.5|825.2|835.5|825.7|835.7|825.7|834.5|824.7|33
1590397200000|2020-05-25 09:00:00|835.7|825.9|835.8|825.8|836.7|826.9|835.7|825.6|49
1590397500000|2020-05-25 09:05:00|835.7|825.7|835|825.3|835.7|825.8|834.5|824.6|25
1590397800000|2020-05-25 09:10:00|835.1|825.6|835.5|825.6|835.9|825.9|834.9|825.4|33
1590398100000|2020-05-25 09:15:00|835.6|825.8|835.5|825.7|836.1|826.2|835.4|825.6|46
1590398400000|2020-05-25 09:20:00|835.2|825.4|835|825.4|835.3|825.6|834.9|825.4|12
1590398700000|2020-05-25 09:25:00|835.1|825.3|834.4|824.4|835.2|825.4|834.4|824.4|22
1590399000000|2020-05-25 09:30:00|834|824.3|834.8|825.2|834.8|825.4|833.7|824.3|30
1590399300000|2020-05-25 09:35:00|835|825.3|834.4|825.2|835|825.4|834.4|825.2|26
1590399600000|2020-05-25 09:40:00|834.6|825.1|835.6|825.8|835.7|825.8|834.6|824.9|24
1590399900000|2020-05-25 09:45:00|836.1|825.9|836.2|826.3|836.2|826.3|835.4|825.6|34
1590400200000|2020-05-25 09:50:00|835.2|826.4|832|828.5|835.2|828.7|831.6|826.4|22
1590400500000|2020-05-25 09:55:00|832.1|828.6|832.6|829.1|832.8|829.3|832.1|828.6|11
1590400800000|2020-05-25 10:00:00|832.7|829.2|832|828.5|833|829.5|832|828.5|21
1590401100000|2020-05-25 10:05:00|831.6|828.1|831|827.5|831.7|828.2|830.7|827.2|33
1590401400000|2020-05-25 10:10:00|830.9|827.4|828.4|826.6|830.9|827.4|828.3|826.5|23
1590401700000|2020-05-25 10:15:00|828.3|826.5|827.4|825.6|828.5|826.7|827.4|825.6|25
1590402000000|2020-05-25 10:20:00|827.3|825.5|827.6|825.8|827.7|825.9|827|825.2|14
1590402300000|2020-05-25 10:25:00|827.5|825.7|827.4|825.6|827.5|825.7|827.4|825.6|2
1590402600000|2020-05-25 10:30:00|827.5|825.7|828|826.2|828.5|826.7|827.4|825.6|22
1590402900000|2020-05-25 10:35:00|827.9|826.1|828.3|826.5|828.3|826.5|827.7|825.9|12
1590403200000|2020-05-25 10:40:00|828.5|826.7|829|827.2|829.1|827.3|828.5|826.7|5
1590403500000|2020-05-25 10:45:00|828.8|827|828.7|826.9|828.8|827|828.7|826.9|8
1590403800000|2020-05-25 10:50:00|828.8|827|828.7|826.9|828.9|827.1|828.3|826.5|28
1590404100000|2020-05-25 10:55:00|828.8|827|828.6|826.8|829.8|828|828.6|826.8|17
1590404400000|2020-05-25 11:00:00|828.7|826.9|828.5|826.7|828.8|827|828.4|826.6|12
1590404700000|2020-05-25 11:05:00|828.6|826.8|827.6|825.8|828.8|827|827.6|825.8|23
1590405000000|2020-05-25 11:10:00|827.5|825.7|826.8|825|827.8|826|826.8|825|16
1590405300000|2020-05-25 11:15:00|826.7|824.9|826.7|824.9|826.8|825|826.6|824.8|23
1590405600000|2020-05-25 11:20:00|826.6|824.8|826.2|824.4|826.6|824.8|826.2|824.4|5
1590405900000|2020-05-25 11:25:00|826.3|824.5|825.9|824.1|826.4|824.6|825.8|824|15
1590406200000|2020-05-25 11:30:00|826.4|824.6|825.8|824|827|825.2|825.8|824|20
1590406500000|2020-05-25 11:35:00|825.9|824.1|826.2|824.4|826.3|824.5|825.4|823.6|25
1590406800000|2020-05-25 11:40:00|826.1|824.3|827.7|825.9|827.8|826|826.1|824.3|30
1590407100000|2020-05-25 11:45:00|827.6|825.8|835.2|823.2|835.3|825.9|826.9|823|32
1590407400000|2020-05-25 11:50:00|835.1|823.1|836.4|824.4|837|824.8|834.8|823|76
1590407700000|2020-05-25 11:55:00|836.5|824.8|835.7|823.9|836.9|824.8|835.3|823.4|70
1590408000000|2020-05-25 12:00:00|835.8|824|836.9|825.1|837.8|826.2|835.8|824|85
1590408300000|2020-05-25 12:05:00|836.8|825.2|837.5|825.7|837.7|825.7|836.6|824.6|58
1590408600000|2020-05-25 12:10:00|837.4|825.6|837.3|825.8|837.6|826.5|836.9|825.1|42
1590408900000|2020-05-25 12:15:00|837.5|825.9|837.5|825.9|837.9|826.4|837.2|825.5|50
1590409200000|2020-05-25 12:20:00|837.6|826|832.7|824.4|838.2|829.1|830.3|823.9|52
1590409500000|2020-05-25 12:25:00|832.8|824.3|832.9|824.4|833|824.6|832.3|823.8|62
1590409800000|2020-05-25 12:30:00|833|824.7|831.9|828.4|834|828.4|830.7|824.3|48
1590410100000|2020-05-25 12:35:00|834.3|826|836.2|828|836.3|830.2|831.9|825.8|96
1590410400000|2020-05-25 12:40:00|836.3|830.4|835.6|827|836.7|831|833.8|826.8|55
1590410700000|2020-05-25 12:45:00|834.7|825.9|835.5|827.2|836.2|827.3|834.5|825.8|55
1590411000000|2020-05-25 12:50:00|835.6|827|836.5|828.1|836.5|830.1|833.1|826.8|31
1590411300000|2020-05-25 12:55:00|836.6|828|836.8|828.5|837.1|830.9|833.9|827.4|41
1590411600000|2020-05-25 13:00:00|837.2|828.6|839.8|831.6|841|834.1|834.8|828.6|128
1590411900000|2020-05-25 13:05:00|839.7|831.3|839.2|830.5|839.8|833.9|837.4|830|113
1590412200000|2020-05-25 13:10:00|839.3|830.6|841.3|832.9|841.3|835|838.5|830.5|55
1590412500000|2020-05-25 13:15:00|841.5|832.7|841.1|832.4|841.5|832.9|840.6|831.9|28
1590412800000|2020-05-25 13:20:00|841.3|833|835.6|833.8|843.5|836.2|835.5|833|49
1590413100000|2020-05-25 13:25:00|835.5|833.7|836.1|834.3|836.7|834.9|835.4|833.6|24
1590416100000|2020-05-25 14:15:00|846|829|848.7|832.1|848.9|832.5|846|829|101
1590416400000|2020-05-25 14:20:00|849|832.3|848.5|831.8|850.4|833.4|848.2|831.2|127
1590416700000|2020-05-25 14:25:00|848.6|832|847|830|849.8|833.1|846.6|829.6|90
1590417000000|2020-05-25 14:30:00|847.1|830.1|847|830.2|848.1|831.3|846.7|829.9|86
1590417300000|2020-05-25 14:35:00|847.1|830.3|849.6|832.8|849.7|832.9|847|830.3|98
1590417600000|2020-05-25 14:40:00|849.8|833|851.6|834.7|851.6|834.7|849.6|832.7|84
1590417900000|2020-05-25 14:45:00|851.9|834.9|848.9|832.2|852|835|847.6|830.9|90
1590418200000|2020-05-25 14:50:00|848.6|831.6|849.2|832.3|849.3|832.5|847.5|830.8|54
1590418500000|2020-05-25 14:55:00|849|832.2|849.7|833|849.8|833.2|848.8|832|81
1590418800000|2020-05-25 15:00:00|849.9|833.1|848.4|831.9|849.9|833.3|848.4|831.9|64
1590419100000|2020-05-25 15:05:00|848.5|832|848.9|832.1|849.6|832.9|848.3|831.7|55
1590419400000|2020-05-25 15:10:00|848.7|832.3|849.1|832.5|849.5|832.8|848.7|832.1|65
1590419700000|2020-05-25 15:15:00|849|832.2|848.7|832.2|849.1|832.6|848.5|831.9|28
1590420000000|2020-05-25 15:20:00|848.8|832.4|852.3|835.7|852.6|835.9|848.8|832.4|60
1590420300000|2020-05-25 15:25:00|852.4|835.8|854.2|837.4|854.3|837.6|851.9|834.9|50
1590420600000|2020-05-25 15:30:00|854.1|837.5|854.8|838.1|855.1|838.5|854.1|837.4|58
1590420900000|2020-05-25 15:35:00|854.7|837.7|857.3|840.7|857.3|840.7|854.2|837.4|69
1590421200000|2020-05-25 15:40:00|857.2|840.8|855.9|839.2|857.8|840.8|855.1|838.2|64
1590421500000|2020-05-25 15:45:00|855.7|839.1|852.7|835.9|856|839.2|852.7|835.9|76
1590421800000|2020-05-25 15:50:00|852.9|836|852.4|835.6|852.9|836.2|852.3|835.5|30
1590422100000|2020-05-25 15:55:00|852.8|835.9|852.1|835.6|853.1|836.3|852.1|835.6|28
1590422400000|2020-05-25 16:00:00|852.6|835.7|851.3|834.8|852.8|835.8|850.6|834.1|33
1590422700000|2020-05-25 16:05:00|851.9|835.5|853|836.2|853.8|837.3|851.9|835.5|65
1590423000000|2020-05-25 16:10:00|852.9|836|851.4|835.3|853.2|836.4|851.4|835.3|34
1590423300000|2020-05-25 16:15:00|851|834.2|851.8|835.4|852.1|835.6|850.9|834|23
1590423600000|2020-05-25 16:20:00|851.9|835.5|852.1|835.5|852.4|835.6|851.6|835.3|17
1590423900000|2020-05-25 16:25:00|852|835.6|853.7|837|853.9|837.2|851.9|835.4|93
1590424200000|2020-05-25 16:30:00|853.8|837.1|854.8|837.8|855|838.5|853.6|836.6|77
1590424500000|2020-05-25 16:35:00|854.4|837.5|855.9|839|856|839.2|854.2|837.2|31
1590424800000|2020-05-25 16:40:00|855.8|838.9|856.1|839.1|856.8|840|855.4|838.4|65
1590425100000|2020-05-25 16:45:00|856.8|839.8|855.5|838.6|857.2|840.3|855.2|838.2|63
1590425400000|2020-05-25 16:50:00|856|838.5|855.9|839|856.1|839.2|855.2|838.2|25
1590444600000|2020-05-25 22:10:00|851.8|834.8|852|835|852|835|851.8|834.8|2
1590444900000|2020-05-25 22:15:00|852.2|835.2|852.4|835.7|852.4|835.7|851.5|834.7|43
1590445200000|2020-05-25 22:20:00|852.5|836|853.4|836.6|853.6|836.7|852.5|835.7|44
1590445500000|2020-05-25 22:25:00|853.3|836.7|854.4|837.6|854.4|837.6|853.3|836.7|21
1590477900000|2020-05-26 07:25:00|844.5|842.7|841.2|839.4|844.5|842.7|840.8|839|51
1590478200000|2020-05-26 07:30:00|841.1|839.3|839.5|837.7|843|841.2|839.5|837.7|64
1590478500000|2020-05-26 07:35:00|839.7|837.9|838.2|836.4|839.7|837.9|837.6|835.8|48
1590478800000|2020-05-26 07:40:00|838.1|836.3|839|837.2|839.2|837.4|837.8|836|53
1590479100000|2020-05-26 07:45:00|838.7|836.9|838.8|837|838.8|837|837.6|835.8|35
1590479400000|2020-05-26 07:50:00|838.7|836.9|840.6|838.8|840.7|838.9|836.4|834.6|64
1590479700000|2020-05-26 07:55:00|840.7|838.9|844.4|842.6|844.6|842.8|840.5|838.7|34
1590480000000|2020-05-26 08:00:00|843.5|841.7|841.3|839.5|846.3|844.5|841.2|839.4|71
1590480300000|2020-05-26 08:05:00|841.4|839.6|841.4|839.6|841.6|839.8|841.2|839.4|22
1590480600000|2020-05-26 08:10:00|841.2|839.4|845.2|843.4|845.8|844|837.5|835.7|109
1590480900000|2020-05-26 08:15:00|845.1|843.3|845.8|844|846.3|844.5|844.9|843.1|35
1590481200000|2020-05-26 08:20:00|845.9|844.1|846|844.2|846.5|844.7|842.7|840.9|86
1590481500000|2020-05-26 08:25:00|846.1|844.3|847.4|845.6|847.8|846|844.5|842.7|45
1590481800000|2020-05-26 08:30:00|847.3|845.5|846.4|844.6|847.3|845.5|845.3|843.5|53
1590482100000|2020-05-26 08:35:00|846.5|844.7|843.1|841.3|847.4|845.6|843|841.2|28
1590482400000|2020-05-26 08:40:00|842.7|840.9|842.3|840.5|843.3|841.5|840.6|838.8|85
1590482700000|2020-05-26 08:45:00|842.2|840.4|839.5|837.7|842.8|841|837.7|835.9|89
1590483000000|2020-05-26 08:50:00|839.3|837.5|839.1|837.3|840.3|838.5|838.1|836.3|84
1590483300000|2020-05-26 08:55:00|839.2|837.4|838.5|836.7|840.8|839|837.9|836.1|99
1590483600000|2020-05-26 09:00:00|838.3|836.5|837.6|835.8|840.6|838.8|836.9|835.1|81
1590483900000|2020-05-26 09:05:00|837.8|836|840.1|838.3|840.8|839|837.8|836|65
1590484200000|2020-05-26 09:10:00|839.7|837.9|840.1|838.3|840.8|839|839.2|837.4|50
1590484500000|2020-05-26 09:15:00|840.2|838.4|840|838.2|840.3|838.5|838.7|836.9|64
1590484800000|2020-05-26 09:20:00|840.1|838.3|836.8|835|840.2|838.4|836.4|834.6|77
1590485100000|2020-05-26 09:25:00|836.9|835.1|836.5|834.7|837.2|835.4|836|834.2|42
1590485400000|2020-05-26 09:30:00|836.7|834.9|838.3|836.5|838.9|837.1|836.3|834.5|86
1590485700000|2020-05-26 09:35:00|838.4|836.6|837.7|835.9|839|837.2|837.5|835.7|60
1590486000000|2020-05-26 09:40:00|837.8|836|837.9|836.1|839.1|837.3|837.8|836|42
1590486300000|2020-05-26 09:45:00|838|836.2|840|838.2|840|838.2|836.9|835.1|64
1590486600000|2020-05-26 09:50:00|839.6|837.8|840.4|838.6|840.6|838.8|839.2|837.4|56
1590486900000|2020-05-26 09:55:00|840.6|838.8|840.3|838.5|840.9|839.1|840|838.2|36
1590487200000|2020-05-26 10:00:00|840.2|838.4|839.6|837.8|840.2|838.4|838.1|836.3|63
1590487500000|2020-05-26 10:05:00|839.5|837.7|841.3|839.5|841.6|839.8|839.5|837.7|43
1590487800000|2020-05-26 10:10:00|841.4|839.6|841.5|839.7|842.4|840.6|840.8|839|49
1590488100000|2020-05-26 10:15:00|841.4|839.6|842.5|840.7|842.8|841|841.1|839.3|62
1590488400000|2020-05-26 10:20:00|842.1|840.3|842.7|840.9|842.8|841|841.2|839.4|59
1590488700000|2020-05-26 10:25:00|842.6|840.8|842.5|840.7|843.2|841.4|842.2|840.4|50
1590489000000|2020-05-26 10:30:00|842.1|840.3|842.7|840.9|842.9|841.1|841.4|839.6|38
1590489300000|2020-05-26 10:35:00|842.9|841.1|843.3|841.5|843.3|841.5|842.2|840.4|34
1590489600000|2020-05-26 10:40:00|843.7|841.9|843|841.2|843.9|842.1|842.5|840.7|55
1590489900000|2020-05-26 10:45:00|843.2|841.4|844.2|842.4|844.4|842.6|843|841.2|26
1590490200000|2020-05-26 10:50:00|844.4|842.6|843.6|841.8|844.6|842.8|842.4|840.6|50
1590490500000|2020-05-26 10:55:00|843.5|841.7|844.7|842.9|845|843.2|843.5|841.7|41
1590490800000|2020-05-26 11:00:00|844.8|843|844.7|842.9|845|843.2|843.4|841.6|40
1590491100000|2020-05-26 11:05:00|844.8|843|844.2|842.4|844.9|843.1|843.4|841.6|55
1590491400000|2020-05-26 11:10:00|844.3|842.5|843.3|841.5|845.7|843.9|843.3|841.5|66
1590491700000|2020-05-26 11:15:00|843.4|841.6|842.3|840.5|843.8|842|842.3|840.5|70
1590492000000|2020-05-26 11:20:00|842.4|840.6|843.1|841.3|843.1|841.3|841.6|839.8|60
1590492300000|2020-05-26 11:25:00|843.2|841.4|841.1|839.3|843.2|841.4|840.8|839|42
1590492600000|2020-05-26 11:30:00|841|839.2|841.1|839.3|841.2|839.4|838.7|836.9|96
1590492900000|2020-05-26 11:35:00|841|839.2|844.5|842.7|845.3|843.5|840.4|838.6|61
1590493200000|2020-05-26 11:40:00|844.4|842.6|842.2|840.4|844.9|843.1|842.1|840.3|44
1590493500000|2020-05-26 11:45:00|842.1|840.3|837.8|836|842.1|840.3|836.8|835|67
1590493800000|2020-05-26 11:50:00|837.6|835.8|840.4|838.6|841.5|839.7|837.5|835.7|81
1590494100000|2020-05-26 11:55:00|840.2|838.4|841.6|839.8|842.9|841.1|839.9|838.1|68
1590494400000|2020-05-26 12:00:00|842.2|840.4|841.5|839.7|842.4|840.6|837.9|836.1|115
1590494700000|2020-05-26 12:05:00|841.6|839.8|844|842.2|844.3|842.5|841.5|839.7|74
1590495000000|2020-05-26 12:10:00|844.1|842.3|845.8|844|846.3|844.5|843.9|842.1|84
1590495300000|2020-05-26 12:15:00|845.7|843.9|845.5|843.7|847.2|845.4|845.1|843.3|83
1590495600000|2020-05-26 12:20:00|845.7|843.9|843.6|841.8|845.7|843.9|842.3|840.5|176
1590495900000|2020-05-26 12:25:00|843.2|841.4|840.5|838.7|843.3|841.5|838.8|837|118
1590496200000|2020-05-26 12:30:00|840.4|838.6|841.8|840|841.9|840.1|839.5|837.7|89
1590496500000|2020-05-26 12:35:00|841.7|839.9|842.6|840.8|843.4|841.6|841.4|839.6|85
1590496800000|2020-05-26 12:40:00|842.7|840.9|830.9|829.1|842.9|841.1|830.7|828.9|145
1590497100000|2020-05-26 12:45:00|831.3|829.5|837.6|835.8|838.3|836.5|830.8|829|143
1590497400000|2020-05-26 12:50:00|837.5|835.7|843.7|841.9|845.6|843.8|837.5|835.7|125
1590497700000|2020-05-26 12:55:00|843.6|841.8|842.4|840.6|844.6|842.8|841.4|839.6|115
1590498000000|2020-05-26 13:00:00|842.5|840.7|836.4|834.6|843.6|841.8|834.9|833.1|182
1590498300000|2020-05-26 13:05:00|836.3|834.5|835.3|833.5|838.5|836.7|834.7|832.9|147
1590498600000|2020-05-26 13:10:00|835.4|833.6|837.2|835.4|838.8|837|833|831.2|137
1590498900000|2020-05-26 13:15:00|837.3|835.5|840.7|838.9|842|840.2|837.3|835.5|147
1590499200000|2020-05-26 13:20:00|840.4|838.6|839.9|838.1|841.1|839.3|839.1|837.3|113
1590499500000|2020-05-26 13:25:00|839.8|838|840.2|838.4|841.1|839.3|838.6|836.8|94
1590499800000|2020-05-26 13:30:00|840.3|838.5|840.2|838.4|841.9|840.1|838.9|837.1|153
1590500100000|2020-05-26 13:35:00|839.7|837.9|840.7|838.9|840.8|839|837.8|836|128
1590500400000|2020-05-26 13:40:00|840.8|839|840.8|839|841.3|839.5|838.6|836.8|129
1590500700000|2020-05-26 13:45:00|840.9|839.1|835.4|833.6|842.1|840.3|834.7|832.9|220
1590501000000|2020-05-26 13:50:00|835.2|833.4|832.8|831|835.4|833.6|832.6|830.8|159
1590501300000|2020-05-26 13:55:00|833.1|831.3|833|831.2|834.1|832.3|830.3|828.5|121
1590501600000|2020-05-26 14:00:00|832.9|831.1|834.4|832.6|834.9|833.1|831.9|830.1|249
1590501900000|2020-05-26 14:05:00|834.1|832.3|832.8|831|834.6|832.8|829|827.2|224
1590502200000|2020-05-26 14:10:00|832.2|830.4|836.1|834.3|837.1|835.3|831.3|829.5|167
1590502500000|2020-05-26 14:15:00|836.2|834.4|840|838.2|840.9|839.1|836.2|834.4|160
1590502800000|2020-05-26 14:20:00|840.1|838.3|842.7|840.9|843.6|841.8|840.1|838.3|175
1590503100000|2020-05-26 14:25:00|842.8|841|843.2|841.4|843.5|841.7|841.5|839.7|137
1590503400000|2020-05-26 14:30:00|842.6|840.8|842|840.2|842.7|840.9|841|839.2|145
1590503700000|2020-05-26 14:35:00|842.1|840.3|841.3|839.5|843.9|842.1|841.2|839.4|124
1590504000000|2020-05-26 14:40:00|841.2|839.4|841.4|839.6|842.9|841.1|840.9|839.1|149
1590504300000|2020-05-26 14:45:00|841|839.2|839.9|838.1|841.1|839.3|837.6|835.8|136
1590504600000|2020-05-26 14:50:00|839.2|837.4|836.8|835|839.5|837.7|836.2|834.4|160
1590504900000|2020-05-26 14:55:00|836.4|834.6|834|832.2|836.5|834.7|827.6|825.8|261
1590505200000|2020-05-26 15:00:00|833.9|832.1|836.1|834.3|837.7|835.9|833.4|831.6|101
1590505500000|2020-05-26 15:05:00|836|834.2|837.1|835.3|838.3|836.5|834.1|832.3|121
1590505800000|2020-05-26 15:10:00|836.7|834.9|836.7|834.9|836.8|835|833.4|831.6|143
1590506100000|2020-05-26 15:15:00|836.8|835|836|834.2|839.3|837.5|834.7|832.9|140
1590506400000|2020-05-26 15:20:00|835.6|833.8|837.9|836.1|838.4|836.6|835.5|833.7|95
1590506700000|2020-05-26 15:25:00|837.5|835.7|837.7|835.9|838.3|836.5|836.3|834.5|100
1590507000000|2020-05-26 15:30:00|837.6|835.8|837.9|836.1|838.3|836.5|836.8|835|78
1590507300000|2020-05-26 15:35:00|838|836.2|838.4|836.6|838.5|836.7|837|835.2|92
1590507600000|2020-05-26 15:40:00|838.6|836.8|837.7|835.9|838.6|836.8|836.9|835.1|98
1590507900000|2020-05-26 15:45:00|838|836.2|837|835.2|838|836.2|835.9|834.1|99
1590508200000|2020-05-26 15:50:00|836.9|835.1|837|835.2|837.8|836|836.4|834.6|80
1590508500000|2020-05-26 15:55:00|836.7|834.9|836.3|834.5|837.1|835.3|835.6|833.8|59
1590508800000|2020-05-26 16:00:00|836|834.2|838.4|836.6|838.6|836.8|834.3|832.5|90
1590509100000|2020-05-26 16:05:00|838.5|836.7|837.5|835.7|838.9|837.1|837.3|835.5|56
1590509400000|2020-05-26 16:10:00|837.6|835.8|836.8|835|837.7|835.9|836.4|834.6|51
1590509700000|2020-05-26 16:15:00|836.7|834.9|834.8|833|837|835.2|834.8|833|40
1590510000000|2020-05-26 16:20:00|834.6|832.8|836.8|835|836.8|835|834.5|832.7|54
1590510300000|2020-05-26 16:25:00|836.5|834.7|834.3|832.5|836.5|834.7|834.2|832.4|50
1590510600000|2020-05-26 16:30:00|834.2|832.4|834.4|832.6|835.2|833.4|833.8|832|48
1590510900000|2020-05-26 16:35:00|834.3|832.5|833.9|832.1|834.3|832.5|833.4|831.6|35
1590511200000|2020-05-26 16:40:00|834.2|832.4|834.1|832.3|835.4|833.6|833.8|832|49
1590511500000|2020-05-26 16:45:00|833.9|832.1|833.9|832.1|834.4|832.6|833.7|831.9|26
1590511800000|2020-05-26 16:50:00|834|832.2|833.2|831.4|834.1|832.3|833|831.2|35
1590512100000|2020-05-26 16:55:00|832.9|831.1|834.1|832.3|834.2|832.4|832.7|830.9|63
1590512400000|2020-05-26 17:00:00|834|832.2|835.9|834.1|836.8|835|833.7|831.9|170
1590512700000|2020-05-26 17:05:00|836|834.2|835.2|833.4|837.5|835.7|835.1|833.3|89
1590513000000|2020-05-26 17:10:00|835.3|833.5|834.3|832.5|835.3|833.5|833.8|832|66
1590513300000|2020-05-26 17:15:00|834.4|832.6|835.1|833.3|836.4|834.6|834.3|832.5|51
1590513600000|2020-05-26 17:20:00|834.9|833.1|835.6|833.8|835.8|834|834.4|832.6|49
1590513900000|2020-05-26 17:25:00|835.7|833.9|836.2|834.4|837.1|835.3|835.4|833.6|67
1590514200000|2020-05-26 17:30:00|836.4|834.6|836.9|835.1|837.2|835.4|835.9|834.1|41
1590514500000|2020-05-26 17:35:00|837|835.2|836.3|834.5|837.1|835.3|835.4|833.6|33
1590514800000|2020-05-26 17:40:00|836.2|834.4|834.2|832.4|836.2|834.4|834.1|832.3|41
1590515100000|2020-05-26 17:45:00|834.3|832.5|831.7|829.9|834.3|832.5|831.5|829.7|84
1590515400000|2020-05-26 17:50:00|831.8|830|832.5|830.7|832.6|830.8|831.7|829.9|20
1590515700000|2020-05-26 17:55:00|832.7|830.9|832.7|830.9|832.9|831.1|832.4|830.6|27
1590516000000|2020-05-26 18:00:00|832.8|831|832.6|830.8|833.8|832|832.4|830.6|31
1590516300000|2020-05-26 18:05:00|832.7|830.9|833.2|831.4|833.3|831.5|832.6|830.8|17
1590516600000|2020-05-26 18:10:00|833.1|831.3|833.3|831.5|833.8|832|832.8|831|36
1590516900000|2020-05-26 18:15:00|833.4|831.6|834.2|832.4|834.7|832.9|833.4|831.6|37
1590517200000|2020-05-26 18:20:00|834.4|832.6|834.2|832.4|834.6|832.8|833.9|832.1|41
1590517500000|2020-05-26 18:25:00|834.1|832.3|834.6|832.8|834.7|832.9|833.7|831.9|33
1590517800000|2020-05-26 18:30:00|834.5|832.7|835.2|833.4|835.6|833.8|834.4|832.6|49
1590518100000|2020-05-26 18:35:00|835.1|833.3|833.7|831.9|835.1|833.3|833.4|831.6|22
1590518400000|2020-05-26 18:40:00|833.8|832|833.3|831.5|833.8|832|832.4|830.6|30
1590518700000|2020-05-26 18:45:00|833.9|832.1|833.6|831.8|834.6|832.8|833.4|831.6|30
1590519000000|2020-05-26 18:50:00|833.4|831.6|833.7|831.9|834|832.2|833.1|831.3|34
1590519300000|2020-05-26 18:55:00|833.5|831.7|834.1|832.3|834.4|832.6|833.5|831.7|34
1590519600000|2020-05-26 19:00:00|834.2|832.4|833.8|832|834.8|833|833.5|831.7|34
1590519900000|2020-05-26 19:05:00|833.9|832.1|833.9|832.1|834.3|832.5|833.5|831.7|30
1590520200000|2020-05-26 19:10:00|834|832.2|833.8|832|834|832.2|832.7|830.9|71
1590520500000|2020-05-26 19:15:00|833.9|832.1|832.9|831.1|833.9|832.1|832.9|831.1|42
1590520800000|2020-05-26 19:20:00|832.8|831|832.6|830.8|833.2|831.4|832.4|830.6|53
1590521100000|2020-05-26 19:25:00|832.7|830.9|832.3|830.5|833|831.2|832.3|830.5|34
1590521400000|2020-05-26 19:30:00|832.4|830.6|831.4|829.6|832.6|830.8|830.7|828.9|32
1590521700000|2020-05-26 19:35:00|831.7|829.9|831.7|829.9|831.9|830.1|830.1|828.3|49
1590522000000|2020-05-26 19:40:00|831.6|829.8|831.4|829.6|831.8|830|831.2|829.4|24
1590522300000|2020-05-26 19:45:00|831.5|829.7|832.4|830.6|832.8|831|831.2|829.4|35
1590522600000|2020-05-26 19:50:00|832.8|831|834|832.2|834.2|832.4|832.8|831|72
1590522900000|2020-05-26 19:55:00|834.1|832.3|833.6|831.8|834.8|833|833.6|831.8|64
1590523200000|2020-05-26 20:00:00|833.5|831.7|834.3|832.5|834.6|832.8|833.4|831.6|20
1590523500000|2020-05-26 20:05:00|834.4|832.6|834.9|833.1|834.9|833.1|834.4|832.6|22
1590523800000|2020-05-26 20:10:00|834.8|833|834.6|832.8|835|833.2|834.2|832.4|19
1590524100000|2020-05-26 20:15:00|834.5|832.7|834.9|833.1|834.9|833.1|833.8|832|15
1590524400000|2020-05-26 20:20:00|834.8|833|835.7|833.9|835.8|834|834.7|832.9|16
1590524700000|2020-05-26 20:25:00|835.6|833.8|836.8|835|836.8|835|835.6|833.8|13
1590525000000|2020-05-26 20:30:00|836.7|834.9|835.8|834|836.7|834.9|835.7|833.9|15
1590525300000|2020-05-26 20:35:00|836|834.2|835.1|833.3|836|834.2|835.1|833.3|22
1590525600000|2020-05-26 20:40:00|835.2|833.4|835.3|833.5|835.5|833.7|835|833.2|21
1590525900000|2020-05-26 20:45:00|835.2|833.4|833.3|831.5|835.2|833.4|832.9|831.1|39
1590526200000|2020-05-26 20:50:00|833.4|831.6|833.6|831.8|834|832.2|833.4|831.6|21
1590526500000|2020-05-26 20:55:00|833.5|831.7|833.1|831.3|833.6|831.8|832.9|831.1|35
1590564000000|2020-05-27 07:20:00|829|827.2|836.5|834.7|837|835.2|828.5|826.7|24
1590564300000|2020-05-27 07:25:00|836.3|834.5|836.4|834.6|836.8|835|835.3|833.5|70
1590564600000|2020-05-27 07:30:00|836.5|834.7|838.4|836.6|838.4|836.6|836.4|834.6|54
1590564900000|2020-05-27 07:35:00|838.3|836.5|838.7|836.9|838.7|836.9|837.3|835.5|31
1590565200000|2020-05-27 07:40:00|838.3|836.5|837.9|836.1|839|837.2|837.9|836.1|28
1590565500000|2020-05-27 07:45:00|837.8|836|836.9|835.1|838.3|836.5|836.8|835|51
1590565800000|2020-05-27 07:50:00|837.2|835.4|837.8|836|837.9|836.1|836.4|834.6|43
1590566100000|2020-05-27 07:55:00|837.6|835.8|836.9|835.1|837.6|835.8|836.2|834.4|31
1590566400000|2020-05-27 08:00:00|836.7|834.9|837|835.2|837.3|835.5|835.2|833.4|32
1590566700000|2020-05-27 08:05:00|836.7|834.9|833.8|832|837.6|835.8|833.6|831.8|28
1590567000000|2020-05-27 08:10:00|834.1|832.3|834.5|832.7|834.6|832.8|832.8|831|34
1590567300000|2020-05-27 08:15:00|834.6|832.8|835.4|833.6|835.9|834.1|834.6|832.8|47
1590567600000|2020-05-27 08:20:00|835.3|833.5|835.1|833.3|835.8|834|834.8|833|21
1590567900000|2020-05-27 08:25:00|835|833.2|835.4|833.6|835.4|833.6|834.7|832.9|20
1590568200000|2020-05-27 08:30:00|835.3|833.5|837.3|835.5|837.6|835.8|835.3|833.5|49
1590568500000|2020-05-27 08:35:00|837.4|835.6|838.9|837.1|839.1|837.3|837.4|835.6|55
1590568800000|2020-05-27 08:40:00|838.8|837|837.5|835.7|839.1|837.3|837.4|835.6|83
1590569100000|2020-05-27 08:45:00|836.9|835.1|834.9|833.1|837.5|835.7|834.6|832.8|69
1590569400000|2020-05-27 08:50:00|834.8|833|832|830.2|835.3|833.5|831.9|830.1|38
1590569700000|2020-05-27 08:55:00|832.2|830.4|831.4|829.6|832.3|830.5|830.6|828.8|38
1590570000000|2020-05-27 09:00:00|831.5|829.7|831|829.2|831.9|830.1|830.5|828.7|49
1590570300000|2020-05-27 09:05:00|830.9|829.1|831.1|829.3|831.2|829.4|830.5|828.7|30
1590570600000|2020-05-27 09:10:00|831.2|829.4|830.8|829|831.3|829.5|830.8|829|43
1590570900000|2020-05-27 09:15:00|831.1|829.3|830.5|828.7|831.1|829.3|829.5|827.7|47
1590571200000|2020-05-27 09:20:00|830.6|828.8|831.6|829.8|831.6|829.8|830.4|828.6|27
1590571500000|2020-05-27 09:25:00|831.5|829.7|832.2|830.4|832.8|831|831.5|829.7|74
1590571800000|2020-05-27 09:30:00|832.3|830.5|833|831.2|833|831.2|832.3|830.5|22
1590572100000|2020-05-27 09:35:00|833.1|831.3|834.5|832.7|835.1|833.3|833.1|831.3|37
1590572400000|2020-05-27 09:40:00|834.3|832.5|835|833.2|835.4|833.6|833.6|831.8|57
1590572700000|2020-05-27 09:45:00|835.1|833.3|837.2|835.4|837.4|835.6|834.8|833|77
1590573000000|2020-05-27 09:50:00|837.3|835.5|838.9|837.1|839.1|837.3|836.2|834.4|74
1590573300000|2020-05-27 09:55:00|839|837.2|836|834.2|839.9|838.1|835.7|833.9|107
1590573600000|2020-05-27 10:00:00|836.1|834.3|836.2|834.4|836.7|834.9|835.8|834|53
1590573900000|2020-05-27 10:05:00|836.1|834.3|835.1|833.3|836.2|834.4|834.4|832.6|56
1590574200000|2020-05-27 10:10:00|835.3|833.5|836.7|834.9|836.7|834.9|834.9|833.1|48
1590574500000|2020-05-27 10:15:00|836.6|834.8|835.3|833.5|837.3|835.5|835.2|833.4|48
1590574800000|2020-05-27 10:20:00|835.2|833.4|835.8|834|836|834.2|835.2|833.4|34
1590575100000|2020-05-27 10:25:00|835.6|833.8|836.1|834.3|836.5|834.7|835.5|833.7|37
1590575400000|2020-05-27 10:30:00|836|834.2|836.9|835.1|837.4|835.6|836|834.2|55
1590575700000|2020-05-27 10:35:00|837.1|835.3|836.4|834.6|837.5|835.7|836.3|834.5|41
1590576000000|2020-05-27 10:40:00|836.3|834.5|836.6|834.8|836.7|834.9|836|834.2|31
1590576300000|2020-05-27 10:45:00|836.5|834.7|836.9|835.1|837.3|835.5|836.2|834.4|49
1590576600000|2020-05-27 10:50:00|836.6|834.8|836.5|834.7|837|835.2|836.1|834.3|26
1590576900000|2020-05-27 10:55:00|836.4|834.6|836.9|835.1|836.9|835.1|835.9|834.1|32
1590577200000|2020-05-27 11:00:00|836.8|835|835.7|833.9|837|835.2|835.5|833.7|42
1590577500000|2020-05-27 11:05:00|835.8|834|835.6|833.8|836.1|834.3|835.2|833.4|38
1590577800000|2020-05-27 11:10:00|835.8|834|835.5|833.7|836.2|834.4|835.2|833.4|22
1590578100000|2020-05-27 11:15:00|835|833.2|834.5|832.7|835.3|833.5|834.2|832.4|42
1590578400000|2020-05-27 11:20:00|834.4|832.6|835.9|834.1|836.2|834.4|834.4|832.6|38
1590578700000|2020-05-27 11:25:00|835.8|834|834.7|832.9|836.1|834.3|834.7|832.9|41
1590579000000|2020-05-27 11:30:00|834.6|832.8|830.9|829.1|835|833.2|830.8|829|136
1590579300000|2020-05-27 11:35:00|831|829.2|831.4|829.6|831.4|829.6|829.6|827.8|96
1590579600000|2020-05-27 11:40:00|831|829.2|830.1|828.3|831.1|829.3|828.8|827|84
1590579900000|2020-05-27 11:45:00|829.9|828.1|830.1|828.3|830.3|828.5|828.3|826.5|100
1590580200000|2020-05-27 11:50:00|830.5|828.7|829.3|827.5|831.5|829.7|828.3|826.5|74
1590580500000|2020-05-27 11:55:00|829.4|827.6|829.2|827.4|830.3|828.5|827.5|825.7|99
1590580800000|2020-05-27 12:00:00|828.2|826.4|827.3|825.5|828.7|826.9|826.7|824.9|99
1590581100000|2020-05-27 12:05:00|827|825.2|825.4|823.6|827|825.2|824.8|823|102
1590581400000|2020-05-27 12:10:00|825.3|823.5|822|820.2|825.3|823.5|820|818.2|124
1590581700000|2020-05-27 12:15:00|821.9|820.1|830.1|828.3|830.1|828.3|821.9|820.1|89
1590582000000|2020-05-27 12:20:00|829.9|828.1|832|830.2|833.8|832|829.4|827.6|101
1590582300000|2020-05-27 12:25:00|832.1|830.3|831.5|829.7|832.8|831|831.5|829.7|63
1590582600000|2020-05-27 12:30:00|831.4|829.6|831|829.2|832|830.2|830.4|828.6|94
1590582900000|2020-05-27 12:35:00|831.1|829.3|831.1|829.3|831.3|829.5|830|828.2|66
1590583200000|2020-05-27 12:40:00|831.2|829.4|831.6|829.8|833.2|831.4|831.2|829.4|77
1590583500000|2020-05-27 12:45:00|831.5|829.7|831.2|829.4|832.1|830.3|831.1|829.3|38
1590583800000|2020-05-27 12:50:00|830.9|829.1|826.1|824.3|831|829.2|824.9|823.1|141
1590584100000|2020-05-27 12:55:00|826.2|824.4|827.3|825.5|828.3|826.5|826.1|824.3|102
1590584400000|2020-05-27 13:00:00|827.2|825.4|823.5|821.7|827.2|825.4|821.6|819.8|193
1590584700000|2020-05-27 13:05:00|823.6|821.8|824.8|823|825.6|823.8|823.2|821.4|127
1590585000000|2020-05-27 13:10:00|824.7|822.9|822|820.2|824.9|823.1|821.6|819.8|144
1590585300000|2020-05-27 13:15:00|821.8|820|820.9|819.1|822.2|820.4|820.5|818.7|138
1590585600000|2020-05-27 13:20:00|821|819.2|821|819.2|822.2|820.4|820.5|818.7|96
1590585900000|2020-05-27 13:25:00|820.9|819.1|821.5|819.7|822.1|820.3|820.5|818.7|109
1590586200000|2020-05-27 13:30:00|821.4|819.6|825.8|824|826.1|824.3|820.7|818.9|165
1590586500000|2020-05-27 13:35:00|825.6|823.8|826.3|824.5|827.4|825.6|825.4|823.6|147
1590586800000|2020-05-27 13:40:00|826.4|824.6|825.4|823.6|826.7|824.9|824.5|822.7|125
1590587100000|2020-05-27 13:45:00|825.3|823.5|828.4|826.6|829.1|827.3|825.3|823.5|97
1590587400000|2020-05-27 13:50:00|828.3|826.5|828.4|826.6|829.9|828.1|827.9|826.1|158
1590587700000|2020-05-27 13:55:00|828.7|826.9|825.2|823.4|829|827.2|824.1|822.3|139
1590588000000|2020-05-27 14:00:00|825.1|823.3|821.7|819.9|825.2|823.4|821.1|819.3|167
1590588300000|2020-05-27 14:05:00|821.8|820|823.9|822.1|826.1|824.3|821.8|820|140
1590588600000|2020-05-27 14:10:00|824|822.2|827.8|826|829.4|827.6|824|822.2|125
1590588900000|2020-05-27 14:15:00|827.9|826.1|831.8|830|834.3|832.5|827.9|826.1|206
1590589200000|2020-05-27 14:20:00|831.7|829.9|830.3|828.5|831.9|830.1|829.5|827.7|144
1590589500000|2020-05-27 14:25:00|830.4|828.6|833|831.2|835.1|833.3|830.3|828.5|119
1590589800000|2020-05-27 14:30:00|832.7|830.9|830.2|828.4|834.7|832.9|829.5|827.7|186
1590590100000|2020-05-27 14:35:00|830.3|828.5|828.1|826.3|831.1|829.3|828|826.2|98
1590590400000|2020-05-27 14:40:00|828|826.2|824.4|822.6|828|826.2|823.5|821.7|113
1590590700000|2020-05-27 14:45:00|824.6|822.8|822.1|820.3|825.1|823.3|821.7|819.9|135
1590591000000|2020-05-27 14:50:00|822|820.2|822.2|820.4|824.1|822.3|820.8|819|138
1590591300000|2020-05-27 14:55:00|822.1|820.3|823.5|821.7|824.6|822.8|822|820.2|107
1590591600000|2020-05-27 15:00:00|823.6|821.8|823.1|821.3|823.9|822.1|822.4|820.6|97
1590591900000|2020-05-27 15:05:00|823|821.2|827.7|825.9|828.8|827|822.7|820.9|97
1590592200000|2020-05-27 15:10:00|827.6|825.8|827.8|826|828.7|826.9|826.2|824.4|136
1590592500000|2020-05-27 15:15:00|827.7|825.9|829.2|827.4|829.2|827.4|825.3|823.5|130
1590592800000|2020-05-27 15:20:00|829.1|827.3|832.4|830.6|835.1|833.3|828.9|827.1|134
1590593100000|2020-05-27 15:25:00|832.7|830.9|832.9|831.1|834.3|832.5|832.4|830.6|96
1590593400000|2020-05-27 15:30:00|833|831.2|831|829.2|833.5|831.7|831|829.2|89
1590593700000|2020-05-27 15:35:00|831.2|829.4|831.6|829.8|832|830.2|829.9|828.1|81
1590594000000|2020-05-27 15:40:00|831.5|829.7|831.7|829.9|833.1|831.3|831.3|829.5|65
1590594300000|2020-05-27 15:45:00|831.6|829.8|831.4|829.6|834.4|832.6|831.2|829.4|61
1590594600000|2020-05-27 15:50:00|831.3|829.5|832.2|830.4|832.2|830.4|830.2|828.4|46
1590594900000|2020-05-27 15:55:00|832.4|830.6|834.9|833.1|834.9|833.1|832|830.2|78
1590595200000|2020-05-27 16:00:00|835.2|833.4|838.2|836.4|839|837.2|835|833.2|112
1590595500000|2020-05-27 16:05:00|838.4|836.6|839.2|837.4|839.3|837.5|835.4|833.6|75
1590595800000|2020-05-27 16:10:00|839.3|837.5|838.9|837.1|841|839.2|836.2|834.4|145
1590596100000|2020-05-27 16:15:00|839.1|837.3|837.3|835.5|839.7|837.9|837.1|835.3|105
1590596400000|2020-05-27 16:20:00|837.4|835.6|838.2|836.4|839.6|837.8|837.1|835.3|100
1590596700000|2020-05-27 16:25:00|838|836.2|837.5|835.7|838.1|836.3|837|835.2|76
1590597000000|2020-05-27 16:30:00|837.3|835.5|837.4|835.6|838.7|836.9|836.4|834.6|121
1590597300000|2020-05-27 16:35:00|837.3|835.5|836.6|834.8|838.4|836.6|836.6|834.8|90
1590597600000|2020-05-27 16:40:00|835.9|834.1|834.8|833|836.1|834.3|834.5|832.7|75
1590597900000|2020-05-27 16:45:00|834.7|832.9|835.3|833.5|835.8|834|833.9|832.1|89
1590598200000|2020-05-27 16:50:00|835.2|833.4|834.8|833|835.9|834.1|834.3|832.5|56
1590598500000|2020-05-27 16:55:00|835.1|833.3|834.1|832.3|835.3|833.5|834|832.2|51
1590598800000|2020-05-27 17:00:00|834|832.2|834.7|832.9|835.2|833.4|833.4|831.6|140
1590599100000|2020-05-27 17:05:00|834.6|832.8|835.4|833.6|835.7|833.9|834.5|832.7|61
1590599400000|2020-05-27 17:10:00|835.2|833.4|834|832.2|835.3|833.5|833.7|831.9|59
1590599700000|2020-05-27 17:15:00|834.3|832.5|833.7|831.9|834.3|832.5|833|831.2|56
1590600000000|2020-05-27 17:20:00|833.8|832|834.3|832.5|834.6|832.8|833.6|831.8|65
1590600300000|2020-05-27 17:25:00|834.5|832.7|834.1|832.3|834.6|832.8|833.8|832|67
1590600600000|2020-05-27 17:30:00|834.4|832.6|833.9|832.1|834.4|832.6|833.4|831.6|49
1590600900000|2020-05-27 17:35:00|834|832.2|834.5|832.7|834.8|833|834|832.2|34
1590601200000|2020-05-27 17:40:00|834.6|832.8|834.4|832.6|834.8|833|833.8|832|43
1590601500000|2020-05-27 17:45:00|834.3|832.5|834.4|832.6|834.6|832.8|833.3|831.5|52
1590601800000|2020-05-27 17:50:00|834.5|832.7|834.8|833|834.8|833|834.1|832.3|35
1590602100000|2020-05-27 17:55:00|834.9|833.1|838|836.2|838|836.2|834.2|832.4|29
1590602400000|2020-05-27 18:00:00|837.8|836|835.2|833.4|837.8|836|834.5|832.7|54
1590602700000|2020-05-27 18:05:00|835.1|833.3|835.4|833.6|835.4|833.6|834.7|832.9|22
1590603000000|2020-05-27 18:10:00|835.5|833.7|835.3|833.5|835.7|833.9|835|833.2|38
1590603300000|2020-05-27 18:15:00|835.2|833.4|834.8|833|835.3|833.5|834.8|833|38
1590603600000|2020-05-27 18:20:00|834.7|832.9|835.1|833.3|835.2|833.4|834.7|832.9|17
1590603900000|2020-05-27 18:25:00|834.8|833|835.1|833.3|835.1|833.3|834.5|832.7|25
1590604200000|2020-05-27 18:30:00|834.9|833.1|835.1|833.3|836|834.2|834.2|832.4|52
1590604500000|2020-05-27 18:35:00|835.2|833.4|835.4|833.6|835.6|833.8|835|833.2|23
1590604800000|2020-05-27 18:40:00|835.2|833.4|835.3|833.5|835.5|833.7|834.9|833.1|15
1590605100000|2020-05-27 18:45:00|835.2|833.4|835.7|833.9|835.9|834.1|835.2|833.4|16
1590605400000|2020-05-27 18:50:00|835.6|833.8|835.8|834|835.9|834.1|835.4|833.6|14
1590605700000|2020-05-27 18:55:00|835.9|834.1|835.6|833.8|835.9|834.1|835|833.2|16
1590606000000|2020-05-27 19:00:00|835.7|833.9|836.4|834.6|836.7|834.9|835.7|833.9|33
1590606300000|2020-05-27 19:05:00|836.5|834.7|835.9|834.1|836.6|834.8|835.8|834|16
1590606600000|2020-05-27 19:10:00|836|834.2|836.9|835.1|837|835.2|835.9|834.1|27
1590606900000|2020-05-27 19:15:00|836.8|835|836.8|835|837.1|835.3|836.5|834.7|16
1590607200000|2020-05-27 19:20:00|836.7|834.9|836.8|835|837|835.2|836.5|834.7|16
1590607500000|2020-05-27 19:25:00|836.6|834.8|837.2|835.4|837.4|835.6|836.6|834.8|17
1590607800000|2020-05-27 19:30:00|837.1|835.3|836|834.2|837.1|835.3|836|834.2|35
1590608100000|2020-05-27 19:35:00|836.1|834.3|836.1|834.3|836.3|834.5|835.8|834|22
1590608400000|2020-05-27 19:40:00|836.2|834.4|836.2|834.4|836.8|835|836.2|834.4|29
1590608700000|2020-05-27 19:45:00|836.3|834.5|836.3|834.5|836.3|834.5|835.9|834.1|25
1590609000000|2020-05-27 19:50:00|836.4|834.6|835.9|834.1|836.7|834.9|835.7|833.9|33
1590609300000|2020-05-27 19:55:00|836|834.2|836.9|835.1|837.1|835.3|835.9|834.1|24
1590609600000|2020-05-27 20:00:00|837|835.2|838|836.2|838|836.2|837|835.2|15
1590609900000|2020-05-27 20:05:00|837.9|836.1|838|836.2|838.3|836.5|837.6|835.8|27
1590610200000|2020-05-27 20:10:00|838.1|836.3|838.3|836.5|838.4|836.6|837.9|836.1|18
1590610500000|2020-05-27 20:15:00|838.4|836.6|838.6|836.8|838.8|837|838.3|836.5|18
1590610800000|2020-05-27 20:20:00|838.7|836.9|838.6|836.8|838.9|837.1|837.5|835.7|24
1590611100000|2020-05-27 20:25:00|838.7|836.9|837.9|836.1|839.1|837.3|837.9|836.1|19
1590611400000|2020-05-27 20:30:00|838.1|836.3|838|836.2|838.5|836.7|837.7|835.9|32
1590611700000|2020-05-27 20:35:00|837.8|836|837.2|835.4|837.9|836.1|836.9|835.1|29
1590612000000|2020-05-27 20:40:00|837.3|835.5|837.4|835.6|837.5|835.7|837.2|835.4|9
1590612300000|2020-05-27 20:45:00|837.3|835.5|837.9|836.1|838|836.2|837.2|835.4|23
1590612600000|2020-05-27 20:50:00|837.8|836|837.2|835.4|837.8|836|836.5|834.7|25
1590612900000|2020-05-27 20:55:00|837.3|835.5|837.7|835.9|837.8|836|837.2|835.4|18
1590652200000|2020-05-28 07:50:00|842.5|840.7|843|841.2|843.1|841.3|841.9|840.1|19
1590652500000|2020-05-28 07:55:00|842.9|841.1|842.8|841|843.2|841.4|842.4|840.6|51
1590652800000|2020-05-28 08:00:00|843.1|841.3|843.8|842|844.1|842.3|842.8|841|41
1590653100000|2020-05-28 08:05:00|843.9|842.1|843.2|841.4|844.1|842.3|843.1|841.3|25
1590653400000|2020-05-28 08:10:00|843.3|841.5|844.3|842.5|844.3|842.5|842.9|841.1|21
1590653700000|2020-05-28 08:15:00|844.2|842.4|843.2|841.4|844.2|842.4|843|841.2|57
1590654000000|2020-05-28 08:20:00|843|841.2|842.6|840.8|843.3|841.5|842.2|840.4|45
1590654300000|2020-05-28 08:25:00|842.9|841.1|841.6|839.8|842.9|841.1|841.4|839.6|30
1590654600000|2020-05-28 08:30:00|841.7|839.9|841.3|839.5|841.9|840.1|841|839.2|24
1590654900000|2020-05-28 08:35:00|841|839.2|841.5|839.7|841.7|839.9|840.5|838.7|20
1590655200000|2020-05-28 08:40:00|841.7|839.9|841.2|839.4|841.7|839.9|840.4|838.6|31
1590655500000|2020-05-28 08:45:00|840.9|839.1|838.2|836.4|841.1|839.3|837.7|835.9|63
1590655800000|2020-05-28 08:50:00|838.3|836.5|836.8|835|838.6|836.8|835.8|834|60
1590656100000|2020-05-28 08:55:00|836.7|834.9|837|835.2|837.1|835.3|835.9|834.1|41
1590656400000|2020-05-28 09:00:00|837.1|835.3|836.7|834.9|837.1|835.3|836.5|834.7|40
1590656700000|2020-05-28 09:05:00|836.8|835|837.7|835.9|838.3|836.5|836.8|835|44
1590657000000|2020-05-28 09:10:00|837.6|835.8|838.2|836.4|838.2|836.4|836.3|834.5|70
1590657300000|2020-05-28 09:15:00|838.1|836.3|838.5|836.7|838.8|837|837.4|835.6|50
1590657600000|2020-05-28 09:20:00|838.7|836.9|840.5|838.7|840.6|838.8|838.4|836.6|58
1590657900000|2020-05-28 09:25:00|840.4|838.6|836.3|834.5|840.4|838.6|836|834.2|59
1590658200000|2020-05-28 09:30:00|836.6|834.8|836.4|834.6|837|835.2|836|834.2|53
1590658500000|2020-05-28 09:35:00|836.5|834.7|837|835.2|837.3|835.5|836.1|834.3|44
1590658800000|2020-05-28 09:40:00|837.1|835.3|837.7|835.9|838.3|836.5|837.1|835.3|63
1590659100000|2020-05-28 09:45:00|837.8|836|839.1|837.3|839.9|838.1|837.8|836|50
1590659400000|2020-05-28 09:50:00|839|837.2|839.4|837.6|839.8|838|838.2|836.4|52
1590659700000|2020-05-28 09:55:00|839.3|837.5|841.1|839.3|841.5|839.7|839.3|837.5|48
1590660000000|2020-05-28 10:00:00|841.2|839.4|840.6|838.8|841.5|839.7|840.5|838.7|58
1590660300000|2020-05-28 10:05:00|840.7|838.9|841.4|839.6|841.4|839.6|840.5|838.7|59
1590660600000|2020-05-28 10:10:00|841.5|839.7|840.6|838.8|841.5|839.7|839.4|837.6|51
1590660900000|2020-05-28 10:15:00|840.8|839|840.6|838.8|841.2|839.4|840|838.2|23
1590661200000|2020-05-28 10:20:00|840.5|838.7|841.1|839.3|841.1|839.3|840.1|838.3|48
1590661500000|2020-05-28 10:25:00|841.2|839.4|843.7|841.9|843.7|841.9|841.2|839.4|48
1590661800000|2020-05-28 10:30:00|843.6|841.8|843.6|841.8|844.1|842.3|842.9|841.1|67
1590662100000|2020-05-28 10:35:00|844.2|842.4|846.4|844.6|846.4|844.6|844.2|842.4|69
1590662400000|2020-05-28 10:40:00|846.5|844.7|846.7|844.9|848.6|846.8|845.8|844|109
1590662700000|2020-05-28 10:45:00|846.8|845|844.8|843|847.7|845.9|844.5|842.7|79
1590663000000|2020-05-28 10:50:00|844.7|842.9|845|843.2|846|844.2|844.6|842.8|37
1590663300000|2020-05-28 10:55:00|844.9|843.1|844.7|842.9|845.2|843.4|844.4|842.6|29
1590663600000|2020-05-28 11:00:00|844.6|842.8|843.7|841.9|844.7|842.9|843.2|841.4|24
1590663900000|2020-05-28 11:05:00|843.6|841.8|844.5|842.7|845.6|843.8|843.4|841.6|58
1590664200000|2020-05-28 11:10:00|844.4|842.6|842.3|840.5|844.5|842.7|842.3|840.5|45
1590664500000|2020-05-28 11:15:00|842.4|840.6|840.3|838.5|842.4|840.6|840.3|838.5|22
1590664800000|2020-05-28 11:20:00|839.8|838|838.6|836.8|839.8|838|837.9|836.1|51
1590665100000|2020-05-28 11:25:00|838.7|836.9|837.4|835.6|839.1|837.3|837.3|835.5|35
1590665400000|2020-05-28 11:30:00|837.5|835.7|841.1|839.3|841.2|839.4|836.7|834.9|53
1590665700000|2020-05-28 11:35:00|841|839.2|840.7|838.9|841.4|839.6|840.1|838.3|58
1590666000000|2020-05-28 11:40:00|841.1|839.3|839.3|837.5|841.4|839.6|839.3|837.5|39
1590666300000|2020-05-28 11:45:00|839.4|837.6|839.6|837.8|839.6|837.8|838.1|836.3|45
1590666600000|2020-05-28 11:50:00|839.5|837.7|836.6|834.8|840.3|838.5|836.6|834.8|66
1590666900000|2020-05-28 11:55:00|836.7|834.9|836.5|834.7|838|836.2|836.3|834.5|50
1590667200000|2020-05-28 12:00:00|836.6|834.8|836.2|834.4|837.6|835.8|835.5|833.7|77
1590667500000|2020-05-28 12:05:00|836|834.2|836.7|834.9|836.8|835|834.8|833|69
1590667800000|2020-05-28 12:10:00|836.3|834.5|839.1|837.3|840.7|838.9|836|834.2|64
1590668100000|2020-05-28 12:15:00|838.6|836.8|837|835.2|838.9|837.1|836.2|834.4|55
1590668400000|2020-05-28 12:20:00|836.3|834.5|835|833.2|836.4|834.6|834.4|832.6|71
1590668700000|2020-05-28 12:25:00|835.1|833.3|841|824|841.1|835.7|833.9|823.5|83
1590669000000|2020-05-28 12:30:00|841.1|824.1|835|833.2|842.5|833.9|832.6|824.1|149
1590669300000|2020-05-28 12:35:00|835.1|833.3|830.4|828.6|835.3|833.5|828.1|826.3|169
1590669600000|2020-05-28 12:40:00|830.1|828.3|831.7|829.9|831.8|830|829.2|827.4|104
1590669900000|2020-05-28 12:45:00|831.6|829.8|831.9|830.1|833.4|831.6|830|828.2|89
1590670200000|2020-05-28 12:50:00|832.3|830.5|830.4|828.6|833.1|831.3|829.8|828|123
1590670500000|2020-05-28 12:55:00|830.3|828.5|827.9|826.1|830.3|828.5|826.1|824.3|172
1590670800000|2020-05-28 13:00:00|827.8|826|828.8|827|829.2|827.4|826.5|824.7|132
1590671100000|2020-05-28 13:05:00|828.7|826.9|830.4|828.6|831|829.2|828.7|826.9|129
1590671400000|2020-05-28 13:10:00|830.1|828.3|831|829.2|832.3|830.5|830.1|828.3|95
1590671700000|2020-05-28 13:15:00|830.7|828.9|832.3|830.5|832.9|831.1|830.7|828.9|179
1590672000000|2020-05-28 13:20:00|832.2|830.4|833.6|831.8|833.9|832.1|831.6|829.8|135
1590672300000|2020-05-28 13:25:00|833.7|831.9|836.6|834.8|837.3|835.5|833.5|831.7|105
1590672600000|2020-05-28 13:30:00|836.8|835|837.4|835.6|839.3|837.5|836.8|835|177
1590672900000|2020-05-28 13:35:00|837.3|835.5|843.3|841.5|843.7|841.9|837.3|835.5|167
1590673200000|2020-05-28 13:40:00|843.5|841.7|842.9|841.1|845.1|843.3|840.9|839.1|166
1590673500000|2020-05-28 13:45:00|842.7|840.9|840.8|839|843.6|841.8|840.4|838.6|131
1590673800000|2020-05-28 13:50:00|840.7|838.9|843|841.2|843.9|842.1|838.2|836.4|136
1590674100000|2020-05-28 13:55:00|842.7|840.9|838.3|836.5|843|841.2|837.2|835.4|190
1590674400000|2020-05-28 14:00:00|838.2|836.4|834.2|832.4|838.3|836.5|834.2|832.4|208
1590674700000|2020-05-28 14:05:00|834.1|832.3|832.6|830.8|834.4|832.6|831.5|829.7|122
1590675000000|2020-05-28 14:10:00|832.3|830.5|835.3|833.5|836.5|834.7|829.9|828.1|154
1590675300000|2020-05-28 14:15:00|834.9|833.1|831.7|829.9|835.7|833.9|829.8|828|147
1590675600000|2020-05-28 14:20:00|831.6|829.8|828|826.2|832.1|830.3|827.6|825.8|140
1590675900000|2020-05-28 14:25:00|827.9|826.1|830.4|828.6|832.4|830.6|827.4|825.6|106
1590676200000|2020-05-28 14:30:00|830.3|828.5|834.6|832.8|836.4|834.6|830.2|828.4|127
1590676500000|2020-05-28 14:35:00|834.7|832.9|835.2|833.4|835.5|833.7|833.5|831.7|90
1590676800000|2020-05-28 14:40:00|834.9|833.1|831.5|829.7|835.2|833.4|830.5|828.7|101
1590677100000|2020-05-28 14:45:00|831.4|829.6|830.9|829.1|832.7|830.9|829.9|828.1|102
1590677400000|2020-05-28 14:50:00|831|829.2|831.4|829.6|831.9|830.1|830.7|828.9|68
1590677700000|2020-05-28 14:55:00|831.5|829.7|832.6|830.8|832.6|830.8|829.4|827.6|86
1590678000000|2020-05-28 15:00:00|832.3|830.5|830.7|828.9|832.3|830.5|829.4|827.6|96
1590678300000|2020-05-28 15:05:00|830.8|829|830.8|829|832.4|830.6|829.5|827.7|92
1590678600000|2020-05-28 15:10:00|830.9|829.1|830.1|828.3|832|830.2|830.1|828.3|68
1590678900000|2020-05-28 15:15:00|830.2|828.4|827.7|825.9|830.2|828.4|827.2|825.4|81
1590679200000|2020-05-28 15:20:00|827.6|825.8|824.3|822.5|827.6|825.8|823.2|821.4|122
1590679500000|2020-05-28 15:25:00|824.2|822.4|825.2|823.4|827|825.2|824.2|822.4|89
1590679800000|2020-05-28 15:30:00|825.3|823.5|827.3|825.5|828.2|826.4|824.9|823.1|65
1590680100000|2020-05-28 15:35:00|827.4|825.6|828.2|826.4|828.2|826.4|826.7|824.9|71
1590680400000|2020-05-28 15:40:00|828.1|826.3|827.4|825.6|828.8|827|826.7|824.9|76
1590680700000|2020-05-28 15:45:00|827.7|825.9|828.2|826.4|828.3|826.5|827.2|825.4|59
1590681000000|2020-05-28 15:50:00|827.8|826|828.6|826.8|828.6|826.8|827.7|825.9|21
1590681300000|2020-05-28 15:55:00|828.5|826.7|830.9|829.1|832.4|830.6|828.3|826.5|81
1590681600000|2020-05-28 16:00:00|831|829.2|831.3|829.5|832.6|830.8|830|828.2|84
1590681900000|2020-05-28 16:05:00|831.1|829.3|829.2|827.4|832.5|830.7|828.9|827.1|101
1590682200000|2020-05-28 16:10:00|829.3|827.5|829.3|827.5|830.1|828.3|828.4|826.6|58
1590682500000|2020-05-28 16:15:00|829.2|827.4|830.4|828.6|831|829.2|828.6|826.8|53
1590682800000|2020-05-28 16:20:00|830.5|828.7|836.6|826.8|836.8|830.3|830.2|825.7|78
1590683100000|2020-05-28 16:25:00|836.4|826.7|836.6|826.9|837.1|827.4|836|825.7|83
1590683400000|2020-05-28 16:30:00|837|827.1|836.7|826.7|837.2|827.2|835.1|825.3|55
1590683700000|2020-05-28 16:35:00|836.8|826.6|837.5|827.7|837.7|827.8|836.3|826.4|80
1590684000000|2020-05-28 16:40:00|837.4|827.6|837.4|827.5|838.2|828.3|836.3|826.2|117
1590684300000|2020-05-28 16:45:00|837.6|827.6|837.6|827.7|838.2|828.3|836.9|827|97
1590684600000|2020-05-28 16:50:00|837.8|827.8|839.4|829.5|839.6|829.8|837.6|827.5|109
1590684900000|2020-05-28 16:55:00|839.2|829.4|841.1|831.2|841.4|831.7|838.9|829.1|60
1590685200000|2020-05-28 17:00:00|841|831.1|841.7|832.3|842.5|836.1|838.7|830|239
1590685500000|2020-05-28 17:05:00|841.6|832.1|842.4|832.6|843.5|833.6|841.3|831.8|75
1590685800000|2020-05-28 17:10:00|842.3|832.4|841.6|831.6|842.5|832.6|841.1|831.3|56
1590686100000|2020-05-28 17:15:00|841.8|831.8|841.2|831.3|842.2|832.4|840.8|830.8|55
1590686400000|2020-05-28 17:20:00|841.3|831.4|841.6|831.9|842|832.3|839.5|829.7|54
1590686700000|2020-05-28 17:25:00|841.7|832|838.9|829.2|841.7|832|838.4|828.7|121
1590687000000|2020-05-28 17:30:00|839|829.3|838.4|828.5|839|829.3|837|827.3|99
1590687300000|2020-05-28 17:35:00|838.3|828.4|838.4|828.4|838.6|828.6|837.8|827.9|45
1590687600000|2020-05-28 17:40:00|838.3|828.5|837.8|828|838.4|828.5|837.2|827.4|100
1590687900000|2020-05-28 17:45:00|837.9|828.1|839|828.4|839.8|829.8|837.9|828|76
1590688200000|2020-05-28 17:50:00|838.9|828.3|839.5|828.9|839.6|829|838.4|827.7|76
1590688500000|2020-05-28 17:55:00|839.4|829|839.1|828.6|839.7|829.1|838.7|828.2|66
1590688800000|2020-05-28 18:00:00|839|828.5|840.7|830.1|840.9|830.2|839|828.4|65
1590689100000|2020-05-28 18:05:00|840.4|830|841.2|830.6|841.4|830.8|840.2|829.7|57
1590689400000|2020-05-28 18:10:00|841.3|830.8|840.3|829.7|841.7|830.9|840.1|829.5|48
1590689700000|2020-05-28 18:15:00|840.4|829.6|839.6|829.1|840.8|830|838.9|828.4|61
1590690000000|2020-05-28 18:20:00|840.1|829.5|839.2|828.7|840.1|829.5|839.1|828.5|69
1590690300000|2020-05-28 18:25:00|839.1|828.3|838.7|828.1|839.1|828.4|838|827.2|73
1590690600000|2020-05-28 18:30:00|838.4|827.8|837.9|827.2|838.7|828|837.7|827.1|51
1590690900000|2020-05-28 18:35:00|838.1|827.3|838.5|827.7|839|828.2|838|827.3|49
1590691200000|2020-05-28 18:40:00|838.4|827.6|837.4|826.7|838.5|827.7|837.2|826.4|49
1590691500000|2020-05-28 18:45:00|837.3|826.8|838.9|828|839|828.1|837.3|826.7|49
1590691800000|2020-05-28 18:50:00|839|827.9|839|828.2|839|828.3|838.3|827.7|29
1590692100000|2020-05-28 18:55:00|838.8|828.1|838.9|828.1|839.6|828.9|838.3|827.7|55
1590692400000|2020-05-28 19:00:00|838.6|828|840.7|829.7|840.7|829.8|838.6|828|38
1590692700000|2020-05-28 19:05:00|840.6|829.9|840.4|829.4|840.6|829.9|840.1|829.1|28
1590693000000|2020-05-28 19:10:00|840.1|829.2|839.9|829.2|840.6|829.6|839.4|828.6|45
1590693300000|2020-05-28 19:15:00|840|829.3|839.3|828.4|840.2|829.7|838.5|827.8|64
1590693600000|2020-05-28 19:20:00|839.4|828.8|838.5|827.8|839.7|828.9|838.4|827.8|73
1590693900000|2020-05-28 19:25:00|838.3|827.6|836.8|826|838.3|827.6|836.5|825.8|50
1590694200000|2020-05-28 19:30:00|836.9|826.1|837.4|826.9|837.8|826.9|836.6|825.9|100
1590694500000|2020-05-28 19:35:00|837.3|826.8|837.8|827.1|838.8|827.9|836.9|826.5|95
1590694800000|2020-05-28 19:40:00|837.7|827|837.5|826.9|839.8|827.2|837.4|826.7|68
1590695100000|2020-05-28 19:45:00|837.7|827|837.1|826.7|838|827.4|837|826.5|91
1590695400000|2020-05-28 19:50:00|837|826.6|838.6|828.2|839|828.3|836.5|826.1|156
1590695700000|2020-05-28 19:55:00|838.7|828.3|841.1|830.3|841.1|830.3|838.5|828.2|106
1590696000000|2020-05-28 20:00:00|841|830.2|839.4|829|841.4|831.3|839.4|829|88
1590696300000|2020-05-28 20:05:00|839.5|829.1|839.1|828.4|839.8|829.1|838.9|828.1|53
1590696600000|2020-05-28 20:10:00|839.3|828.5|839.9|828.7|839.9|828.9|839.1|828.4|35
1590696900000|2020-05-28 20:15:00|839.5|828.3|838.5|827.2|839.5|828.3|838.5|826.8|18
1590697200000|2020-05-28 20:20:00|838.9|827.1|839.4|828.1|839.6|828.4|838.7|827.1|28
1590697500000|2020-05-28 20:25:00|839.3|828|839.2|828|839.6|828.4|839.2|827.9|19
1590697800000|2020-05-28 20:30:00|839.3|827.9|839.3|828.1|839.5|828.2|839.2|827.7|18
1590698100000|2020-05-28 20:35:00|839.4|828|839.5|828.3|839.6|828.3|839.3|828|9
1590698400000|2020-05-28 20:40:00|839.6|828.5|839.3|828|839.8|828.6|839.3|827.9|12
1590698700000|2020-05-28 20:45:00|839.2|827.9|840.4|829.1|840.4|829.2|839.2|827.9|31
1590699000000|2020-05-28 20:50:00|840.5|829|840.6|829.2|840.6|829.3|840.4|829|23
1590699300000|2020-05-28 20:55:00|840.5|829|838.9|827.5|840.6|829|838.8|827.5|32
1590703200000|2020-05-28 22:00:00|840.5|827.1|839.6|827.7|840.5|836.3|835.7|827.1|46
1590703500000|2020-05-28 22:05:00|839.7|827.8|840.4|828.7|840.4|828.7|839.6|827.8|22
1590703800000|2020-05-28 22:10:00|840.5|828.6|840.2|828.6|840.5|828.7|840|828.5|19
1590704100000|2020-05-28 22:15:00|840.3|828.7|840.5|828.9|840.8|829.1|840.3|828.7|23
1590704400000|2020-05-28 22:20:00|840.8|829|840.8|829.1|840.8|829.2|840.8|829|3
1590704700000|2020-05-28 22:25:00||829.2||829.2||829.2||829.1|3
1590705000000|2020-05-28 22:30:00|840.9||841||841.1||840.9||11
1590705300000|2020-05-28 22:35:00|840.9|829.3|840.4|828.7|840.9|829.3|840|828.5|21
1590736200000|2020-05-29 07:10:00|845|833.5|845.1|833.6|845.3|833.7|845|833.5|11
1590736500000|2020-05-29 07:15:00|842.6|839.1|844.4|834.8|845.4|839.1|841.8|834.3|64
1590736800000|2020-05-29 07:20:00|844.3|834.7|844.8|834.9|845|837.9|841.1|833.5|91
1590737100000|2020-05-29 07:25:00|844.6|834.7|844.5|835.1|844.8|837.9|841.3|834.1|69
1590737400000|2020-05-29 07:30:00|844.7|835|842.6|833.4|844.7|838|839.8|833.4|69
1590737700000|2020-05-29 07:35:00|839.8|836.3|841.2|831.7|842.8|836.4|838.3|831.6|95
1590738000000|2020-05-29 07:40:00|841.1|832|837.9|827|841.8|835.1|835.3|825.8|57
1590738300000|2020-05-29 07:45:00|838|827.1|835.5|833.7|838.3|833.8|835.5|827|41
1590738600000|2020-05-29 07:50:00|835.6|833.8|842.1|832.8|842.1|835.7|835.4|831.2|54
1590738900000|2020-05-29 07:55:00|842|832.5|841.2|831.9|842.8|836.3|839.4|831.5|55
1590739200000|2020-05-29 08:00:00|841.1|831.7|841.1|831.8|841.6|835.1|837.7|831.1|39
1590739500000|2020-05-29 08:05:00|841.3|832|843.7|834.2|843.7|835.6|838|831.2|82
1590739800000|2020-05-29 08:10:00|843.6|834.1|846.5|835|846.6|837.6|840.6|834|69
1590740100000|2020-05-29 08:15:00|846.6|835.2|848|836.9|848|837|846.5|835|81
1590740400000|2020-05-29 08:20:00|847.9|836.7|849.3|838|849.8|838.4|847.7|836.4|131
1590740700000|2020-05-29 08:25:00|849.4|838.1|850.5|838.7|850.5|838.9|849.4|837.9|102
1590741000000|2020-05-29 08:30:00|851|838.8|843.7|841.9|853.4|842|842.8|836.8|146
1590741300000|2020-05-29 08:35:00|843.6|841.8|843.7|841.9|845.2|843.4|842.9|841.1|52
1590741600000|2020-05-29 08:40:00|843.8|842|845.2|843.4|845.2|843.4|843.2|841.4|56
1590741900000|2020-05-29 08:45:00|845.1|843.3|849.6|840.2|850|844|844.9|838.3|57
1590742200000|2020-05-29 08:50:00|849.7|840.3|848.7|839.3|849.7|842.4|843.8|837.7|136
1590742500000|2020-05-29 08:55:00|848.6|838.6|847.7|838.3|848.6|842.1|844.4|837.7|115
1590742800000|2020-05-29 09:00:00|847.9|838.4|844.1|840.6|848.8|842.2|842.2|836.9|80
1590743100000|2020-05-29 09:05:00|846.4|836.9|848.1|838.7|848.1|841.2|844.3|836.9|66
1590743400000|2020-05-29 09:10:00|848|838.6|845.2|841.7|848.2|842.5|844.7|838.3|47
1590743700000|2020-05-29 09:15:00|845.1|841.6|843.8|842|845.7|842.9|843.4|841.4|44
1590744000000|2020-05-29 09:20:00|843.9|842.1|844.8|843|844.8|843|843.7|841.9|24
1590744300000|2020-05-29 09:25:00|844.9|843.1|844|842.2|845.2|843.4|843.9|842.1|25
1590744600000|2020-05-29 09:30:00|844.1|842.3|840.8|839|844.2|842.4|840.7|838.9|41
1590744900000|2020-05-29 09:35:00|840.7|838.9|841.9|838.4|843.4|839.9|840.6|838.2|52
1590745200000|2020-05-29 09:40:00|842|838.5|841.8|838.3|842.7|839.2|841.8|838.3|32
1590745500000|2020-05-29 09:45:00|841.6|838.1|841.3|837.8|842.2|838.7|841|837.5|18
1590745800000|2020-05-29 09:50:00|841.4|837.9|842.2|838.7|844.9|838.7|841.4|835.4|15
1590746100000|2020-05-29 09:55:00|842.3|838.8|842.7|839.2|843|839.5|841.9|838.4|45
1590746400000|2020-05-29 10:00:00|842.6|839.1|844|840.5|844|840.5|842.4|838.9|28
1590746700000|2020-05-29 10:05:00|844.3|840.8|844.6|841.1|845.4|841.9|844.2|840.7|55
1590747000000|2020-05-29 10:10:00|844.7|841.2|844.1|840.6|844.9|841.4|844.1|840.6|36
1590747300000|2020-05-29 10:15:00|844|840.5|843.8|840.3|844.6|841.1|843.8|840.3|29
1590747600000|2020-05-29 10:20:00|843.6|840.1|843.3|839.8|843.7|840.2|843.1|839.6|23
1590747900000|2020-05-29 10:25:00|843.5|840|840.1|838.3|846.6|840.6|840.1|837.3|24
1590748200000|2020-05-29 10:30:00|840|838.2|840.5|838.7|841.4|839.6|840|838.2|33
1590748500000|2020-05-29 10:35:00|840.4|838.6|841.1|839.3|841.4|839.6|839.9|838.1|42
1590748800000|2020-05-29 10:40:00|841.2|839.4|840.9|839.1|841.5|839.7|840.3|838.5|47
1590749100000|2020-05-29 10:45:00|840.8|839|840.5|838.7|841.4|839.6|840.5|838.7|44
1590749400000|2020-05-29 10:50:00|840.6|838.8|841.2|839.4|841.2|839.4|840.3|838.5|40
1590749700000|2020-05-29 10:55:00|841.6|839.8|842.2|840.4|843|841.2|841.2|839.4|37
1590750000000|2020-05-29 11:00:00|842.3|840.5|842.7|840.9|843.8|842|842.3|840.5|80
1590750300000|2020-05-29 11:05:00|842.8|841|842|840.2|843.4|841.6|842|840.2|71
1590750600000|2020-05-29 11:10:00|842.4|840.6|841.6|839.8|842.9|841.1|840.9|839.1|59
1590750900000|2020-05-29 11:15:00|841.7|839.9|841.6|839.8|841.7|839.9|841.1|839.3|47
1590751200000|2020-05-29 11:20:00|841.7|839.9|842.9|841.1|843.6|841.8|841.7|839.9|95
1590751500000|2020-05-29 11:25:00|842.8|841|843.2|841.4|844|842.2|842.4|840.6|54
1590751800000|2020-05-29 11:30:00|843.3|841.5|843.5|841.7|843.9|842.1|842.5|840.7|54
1590752100000|2020-05-29 11:35:00|843.7|841.9|843.6|841.8|844.4|842.6|843.3|841.5|43
1590752400000|2020-05-29 11:40:00|843.5|841.7|844.3|842.5|844.3|842.5|842.1|840.3|88
1590752700000|2020-05-29 11:45:00|844.2|842.4|844.5|842.7|845.5|843.7|844.2|842.4|50
1590753000000|2020-05-29 11:50:00|844.4|842.6|842.7|840.9|844.4|842.6|842.4|840.6|57
1590753300000|2020-05-29 11:55:00|842.5|840.7|849.4|839.3|850.4|841|842.1|838|83
1590753600000|2020-05-29 12:00:00|849.3|839.2|845.9|842.4|849.8|843.5|845.1|839.2|103
1590753900000|2020-05-29 12:05:00|845.8|842.3|844.4|842.6|846|844.2|844.2|841.9|69
1590754200000|2020-05-29 12:10:00|844.5|842.7|843.5|841.7|844.8|843|843.2|841.4|56
1590754500000|2020-05-29 12:15:00|843.6|841.8|848|846.2|848|846.2|843.6|841.8|93
1590754800000|2020-05-29 12:20:00|847.8|846|851.4|840.8|851.4|847.5|846.8|839.4|158
1590755100000|2020-05-29 12:25:00|852|841.4|850.6|839.6|852.7|844.3|846.3|839.6|109
1590755400000|2020-05-29 12:30:00|850.9|839.9|846.8|843.3|851|844.6|846|839.9|155
1590755700000|2020-05-29 12:35:00|846.9|843.4|849.8|840.5|853.7|847.8|846.8|840.1|178
1590756000000|2020-05-29 12:40:00|846.8|843.3|842.8|841|846.9|843.4|842|840.2|116
1590756300000|2020-05-29 12:45:00|842.7|840.9|840.1|838.3|842.7|840.9|839.8|838|80
1590756600000|2020-05-29 12:50:00|840|838.2|839.3|837.5|840.2|838.4|838.8|837|75
1590756900000|2020-05-29 12:55:00|839.2|837.4|839.6|837.8|840.2|838.4|838.8|837|79
1590757200000|2020-05-29 13:00:00|839.4|837.6|834.3|832.5|840.2|838.4|833|831.2|203
1590757500000|2020-05-29 13:05:00|834.2|832.4|839.4|829.8|839.7|833.5|832.8|826.8|210
1590757800000|2020-05-29 13:10:00|839.3|829.7|836.4|832.9|840.5|833.3|834.9|828.1|217
1590758100000|2020-05-29 13:15:00|839.4|830.1|838.2|828.9|840.2|833.8|835.9|828.9|142
1590758400000|2020-05-29 13:20:00|835.4|828.8|835.8|832.3|838.7|832.5|834.3|828.2|95
1590758700000|2020-05-29 13:25:00|835.7|832.2|840.2|830.9|840.2|834|835.7|829.7|111
1590759000000|2020-05-29 13:30:00|837.6|834.1|841.2|831.8|842.6|836.2|837.3|830.5|148
1590759300000|2020-05-29 13:35:00|841|831.9|840.2|836.7|843.1|836.9|837.9|831.4|167
1590759600000|2020-05-29 13:40:00|840.1|836.6|842.8|831.8|843.6|837.2|838.5|831.8|73
1590759900000|2020-05-29 13:45:00|842.7|831.7|840|830.5|842.7|835|835.9|830.1|157
1590760200000|2020-05-29 13:50:00|839.8|830.6|841.5|832|841.9|835.2|837.1|830.5|166
1590760500000|2020-05-29 13:55:00|841.6|832.2|842.9|831.9|843|835.2|838|831.5|149
1590760800000|2020-05-29 14:00:00|843|832|844|834.6|844|837.5|839.2|831.9|103
1590761100000|2020-05-29 14:05:00|844.1|834.8|840.7|837.2|844.4|838.2|840.3|833.9|110
1590761400000|2020-05-29 14:10:00|840.8|837.3|843.9|834.6|844.5|838.1|840.6|834.1|76
1590761700000|2020-05-29 14:15:00|841|837.5|842.2|838.7|845|838.9|840.6|834.2|90
1590762000000|2020-05-29 14:20:00|842.1|838.6|840.7|837.2|844.6|838.8|840.5|834.1|91
1590762300000|2020-05-29 14:25:00|840.6|837.1|842.9|833.5|843.7|837.6|839.2|832.8|59
1590762600000|2020-05-29 14:30:00|842.6|833.6|837.8|834.3|842.6|836.2|837.4|831.2|92
1590762900000|2020-05-29 14:35:00|837.7|834.2|839.2|835.7|842.6|836.3|837.7|831.5|83
1590763200000|2020-05-29 14:40:00|839.1|835.6|840.4|836.9|843.3|837.2|838.7|832.3|77
1590763500000|2020-05-29 14:45:00|840.3|836.8|840.6|837.1|843.6|837.4|839.7|833.4|70
1590763800000|2020-05-29 14:50:00|840.7|837.2|838|834.5|844.5|838.2|838|832|139
1590764100000|2020-05-29 14:55:00|838.1|834.6|836.7|833.2|841.4|835.2|835.7|829.6|141
1590764400000|2020-05-29 15:00:00|836.8|833.3|835.2|831.7|839.4|833.4|833.6|827.3|169
1590764700000|2020-05-29 15:05:00|835.3|831.8|837.7|828.3|839.6|833.2|834.9|828.3|113
1590765000000|2020-05-29 15:10:00|837.9|828.4|834.7|831.2|838.5|832.2|834.4|828|89
1590765300000|2020-05-29 15:15:00|837.5|828.2|835.7|832.2|839.2|832.9|834.5|828.2|100
1590765600000|2020-05-29 15:20:00|835.8|832.3|840.9|831.4|841.1|834.6|835.7|829.4|109
1590765900000|2020-05-29 15:25:00|837.7|834.2|840.1|830.7|840.9|834.2|836.7|830.4|95
1590766200000|2020-05-29 15:30:00|840|830.8|837.8|834.3|841.5|835|837.1|830.7|110
1590766500000|2020-05-29 15:35:00|841.1|831.8|837.7|834.2|841.2|834.9|837.5|831|79
1590766800000|2020-05-29 15:40:00|837.8|834.3|838.3|834.8|840.5|834.9|836.8|830.4|70
1590767100000|2020-05-29 15:45:00|838.2|834.7|836.5|833|841|834.9|836.2|829.9|75
1590767400000|2020-05-29 15:50:00|840|830.6|839.6|836.1|841.9|836.2|836.8|830.4|79
1590767700000|2020-05-29 15:55:00|839.5|836|839|835.5|840.1|836.6|838.4|834.9|77
1590768000000|2020-05-29 16:00:00|839.1|835.6|841.3|832.1|841.5|836.1|837.3|830.9|82
1590768300000|2020-05-29 16:05:00|838.4|834.9|837.5|834|841.9|835.5|837.4|830.9|85
1590768600000|2020-05-29 16:10:00|840.5|831.2|839.8|830.6|840.5|834.1|836.8|830.4|72
1590768900000|2020-05-29 16:15:00|839.4|830.5|836.3|832.8|839.8|833.3|835.6|829.5|77
1590769200000|2020-05-29 16:20:00|836.5|833|836.2|832.7|839|833.3|835.4|829.5|47
1590769500000|2020-05-29 16:25:00|836.1|832.6|839.7|830.4|839.8|833.6|835.9|829.9|49
1590769800000|2020-05-29 16:30:00|836.9|833.4|836.5|833|840.3|833.9|836.3|830.5|81
1590770100000|2020-05-29 16:35:00|836.6|833.1|837.8|834.3|840.5|834.4|836.6|830.6|47
1590770400000|2020-05-29 16:40:00|837.9|834.4|838.3|836.5|838.3|836.5|837.2|834.3|53
1590770700000|2020-05-29 16:45:00|838.4|836.6|838.9|837.1|839.9|838.1|838.4|836.6|67
1590771000000|2020-05-29 16:50:00|839.1|837.3|838|836.2|839.3|837.5|837.6|835.8|77
1590771300000|2020-05-29 16:55:00|837.8|836|838.7|836.9|839.4|837.6|837.3|835.5|106
1590771600000|2020-05-29 17:00:00|838.6|836.8|839.6|837.8|840.1|838.3|838.2|836.4|147
1590771900000|2020-05-29 17:05:00|839.7|837.9|840.3|838.5|841|839.2|839.7|837.9|61
1590772200000|2020-05-29 17:10:00|840.2|838.4|840.2|838.4|841|839.2|839.9|838.1|59
1590772500000|2020-05-29 17:15:00|840.3|838.5|840.9|839.1|841.3|839.5|840.2|838.4|48
1590772800000|2020-05-29 17:20:00|840.8|839|840.9|839.1|841.8|840|840.6|838.8|62
1590773100000|2020-05-29 17:25:00|840.8|839|840.8|839|841|839.2|840|838.2|63
1590773400000|2020-05-29 17:30:00|840.6|838.8|840.6|838.8|841|839.2|840.1|838.3|46
1590773700000|2020-05-29 17:35:00|840.5|838.7|840.2|838.4|840.5|838.7|839.9|838.1|40
1590774000000|2020-05-29 17:40:00|840.1|838.3|838.8|837|840.2|838.4|838.6|836.8|42
1590774300000|2020-05-29 17:45:00|838.7|836.9|838.1|836.3|838.8|837|837.6|835.8|22
1590774600000|2020-05-29 17:50:00|838|836.2|838.1|836.3|838.3|836.5|837.7|835.9|25
1590774900000|2020-05-29 17:55:00|838.3|836.5|838.2|836.4|838.6|836.8|837.7|835.9|33
1590775200000|2020-05-29 18:00:00|838.3|836.5|843.1|832.1|843.3|836.5|837.4|831.8|72
1590775500000|2020-05-29 18:05:00|843.2|832.3|845.1|834.1|845.1|834.1|842.9|831.9|108
1590775800000|2020-05-29 18:10:00|845.4|834.2|844.2|833.1|845.9|837.7|840.8|833|78
1590776100000|2020-05-29 18:15:00|844.4|833.2|846.1|835.1|846.1|835.1|844.2|833.1|60
1590776400000|2020-05-29 18:20:00|846.3|835.2|846.4|835.4|846.9|835.8|846|835|40
1590776700000|2020-05-29 18:25:00|846.5|835.6|846.2|835.1|846.8|835.8|846|834.7|69
1590777000000|2020-05-29 18:30:00|846.4|835.2|846.4|835.4|846.9|835.9|846.3|835.2|34
1590777300000|2020-05-29 18:35:00|845.8|834.8|840.8|837.3|845.8|837.8|840.3|834.5|31
1590777600000|2020-05-29 18:40:00|840.7|837.2|840.7|837.2|840.9|837.4|839.7|836.2|40
1590777900000|2020-05-29 18:45:00|840.8|837.3|844.5|832.8|845|837.6|839.8|832.8|42
1590778200000|2020-05-29 18:50:00|843.7|832.3|844.7|833.4|845.1|833.5|842.5|830.6|159
1590778500000|2020-05-29 18:55:00|845.1|833.5|845.7|834.4|846.5|835|844.6|833.1|203
1590778800000|2020-05-29 19:00:00|845.8|834.8|844|832.5|846.6|835.3|843.7|831.7|224
1590779100000|2020-05-29 19:05:00|844.1|832.6|843.8|832.6|845.1|833.6|843.7|832|171
1590779400000|2020-05-29 19:10:00|844|832.7|844.8|833.3|845.8|834.5|844|832.7|136
1590779700000|2020-05-29 19:15:00|844.9|833.2|845.2|833.9|845.2|834|844.6|833.1|75
1590780000000|2020-05-29 19:20:00|845.3|834.1|845|833.3|845.9|834.6|844.8|833.2|78
1590780300000|2020-05-29 19:25:00|844.8|833.2|844.4|832.7|844.9|833.4|844|832.4|106
1590780600000|2020-05-29 19:30:00|844.6|832.8|844.5|833.1|845.5|834|844.3|832.7|73
1590780900000|2020-05-29 19:35:00|844.8|833.3|843.9|832.7|844.9|833.5|843.7|832.2|53
1590781200000|2020-05-29 19:40:00|843.8|832.6|844|832.6|844.4|833|843.8|832.2|66
1590781500000|2020-05-29 19:45:00|844.2|832.7|839.6|836.1|844.9|836.3|839.1|832.4|67
1590781800000|2020-05-29 19:50:00|839.7|836.2|839.4|835.9|839.8|836.3|839.2|835.7|34
1590782100000|2020-05-29 19:55:00|839.5|836|839.7|836.2|840.3|836.8|839.2|835.7|38
1590782400000|2020-05-29 20:00:00|839.6|836.1|839.4|835.9|839.6|836.1|839.2|835.7|15
1590782700000|2020-05-29 20:05:00|839.3|835.8|839.7|836.2|839.7|836.2|839.2|835.7|16
1590783000000|2020-05-29 20:10:00|839.6|836.1|839.3|835.8|839.6|836.1|839.3|835.8|7
1590783300000|2020-05-29 20:15:00|839.4|835.9|839.9|836.4|839.9|836.4|839.3|835.8|10
1590783600000|2020-05-29 20:20:00|839.8|836.3|839.5|836|839.8|836.3|839.4|835.9|9
1590783900000|2020-05-29 20:25:00|839.6|836.1|840.5|837|845.6|837.6|839.6|833.3|45
1590784200000|2020-05-29 20:30:00|844.9|832.9|846.3|831.9|846.3|837.2|840.2|831.9|37
1590784500000|2020-05-29 20:35:00|846.2|831.8|845.9|830.9|846.4|831.8|845.8|830.9|16
1590784800000|2020-05-29 20:40:00|846|830.6|846.2|830.4|846.4|831|845.9|830.2|21
1590785100000|2020-05-29 20:45:00|846.1|830.1|846.5|829.9|846.9|830.5|845.9|829.6|52
1590785400000|2020-05-29 20:50:00|846.4|830|846.4|829.5|846.4|830|845.5|829.2|23
1590785700000|2020-05-29 20:55:00|846.3|829.3|847.9|830.9|848.1|831.1|846.1|829.1|14
1590996600000|2020-06-01 07:30:00|845.4|841.9|845.7|843.9|845.7|843.9|844.1|841.8|79
1590996900000|2020-06-01 07:35:00|845.5|843.7|845.2|843.4|845.9|844.1|844.5|842.7|52
1590997200000|2020-06-01 07:40:00|845.3|843.5|844.3|842.5|845.5|843.7|844.1|842.3|56
1590997500000|2020-06-01 07:45:00|844.2|842.4|844.1|842.3|844.5|842.7|843.5|841.7|74
1590997800000|2020-06-01 07:50:00|844.3|842.5|845.7|843.9|845.9|844.1|844.2|842.4|54
1590998100000|2020-06-01 07:55:00|845.8|844|845.9|844.1|846|844.2|845.7|843.9|27
1590998400000|2020-06-01 08:00:00|845.7|843.9|845.5|843.7|845.7|843.9|844.8|843|32
1590998700000|2020-06-01 08:05:00|845.4|843.6|845.9|844.1|846|844.2|843.1|841.3|104
1590999000000|2020-06-01 08:10:00|845.8|844|845.8|844|846.2|844.4|844.3|842.5|98
1590999300000|2020-06-01 08:15:00|845.7|843.9|843.5|841.7|845.7|843.9|842.7|840.9|88
1590999600000|2020-06-01 08:20:00|843.6|841.8|843|841.2|844|842.2|842.7|840.9|48
1590999900000|2020-06-01 08:25:00|842.7|840.9|839.9|838.1|843.2|841.4|839.9|838.1|66
1591000200000|2020-06-01 08:30:00|839.7|837.9|838.7|836.9|840.4|838.6|838|836.2|78
1591000500000|2020-06-01 08:35:00|838.8|837|840.3|838.5|840.5|838.7|838.3|836.5|56
1591000800000|2020-06-01 08:40:00|840.2|838.4|839|837.2|840.4|838.6|838.1|836.3|92
1591001100000|2020-06-01 08:45:00|838.9|837.1|838|836.2|839.5|837.7|837.4|835.6|138
1591001400000|2020-06-01 08:50:00|838.1|836.3|838.6|836.8|838.6|836.8|835.9|834.1|138
1591001700000|2020-06-01 08:55:00|838.5|836.7|838.9|837.1|840.3|838.5|837.3|835.5|77
1591002000000|2020-06-01 09:00:00|838.8|837|839.5|837.7|839.7|837.9|837.7|835.9|61
1591002300000|2020-06-01 09:05:00|839.4|837.6|839.8|838|840|838.2|839|837.2|36
1591002600000|2020-06-01 09:10:00|839.7|837.9|841.6|839.8|841.6|839.8|839.4|837.6|79
1591002900000|2020-06-01 09:15:00|841.5|839.7|840.6|838.8|841.6|839.8|840.6|838.8|30
1591003200000|2020-06-01 09:20:00|840.5|838.7|846.6|844.8|846.7|844.9|840.5|838.7|83
1591003500000|2020-06-01 09:25:00|846.3|844.5|844.7|842.9|846.8|845|844.4|842.6|55
1591003800000|2020-06-01 09:30:00|844.9|843.1|844|842.2|845.2|843.4|842.9|841.1|64
1591004100000|2020-06-01 09:35:00|844.1|842.3|844.3|842.5|844.4|842.6|843.6|841.8|50
1591004400000|2020-06-01 09:40:00|844.2|842.4|843.7|841.9|844.4|842.6|843.6|841.8|37
1591004700000|2020-06-01 09:45:00|843.3|841.5|842.9|841.1|843.8|842|842.5|840.7|39
1591005000000|2020-06-01 09:50:00|843|841.2|843.7|841.9|843.9|842.1|842.5|840.7|48
1591005300000|2020-06-01 09:55:00|843.9|842.1|843.1|841.3|844.1|842.3|843|841.2|33
1591005600000|2020-06-01 10:00:00|843|841.2|842.4|840.6|843.2|841.4|842|840.2|42
1591005900000|2020-06-01 10:05:00|842.5|840.7|842|840.2|842.7|840.9|842|840.2|35
1591006200000|2020-06-01 10:10:00|841.8|840|842.7|840.9|842.7|840.9|841.3|839.5|76
1591006500000|2020-06-01 10:15:00|842.6|840.8|842.2|840.4|843|841.2|842.1|840.3|46
1591006800000|2020-06-01 10:20:00|842.3|840.5|844.1|842.3|844.5|842.7|842.2|840.4|44
1591007100000|2020-06-01 10:25:00|844.4|842.6|840.4|838.6|844.5|842.7|840.2|838.4|29
1591007400000|2020-06-01 10:30:00|840.6|838.8|840.9|839.1|841.3|839.5|840.4|838.6|38
1591007700000|2020-06-01 10:35:00|840.8|839|840.2|838.4|841.3|839.5|838.1|836.3|42
1591008000000|2020-06-01 10:40:00|839.9|838.1|840.2|838.4|840.5|838.7|839.4|837.6|39
1591008300000|2020-06-01 10:45:00|840.3|838.5|841.2|839.4|841.4|839.6|840.3|838.5|38
1591008600000|2020-06-01 10:50:00|840.9|839.1|840.8|839|841|839.2|840.3|838.5|25
1591008900000|2020-06-01 10:55:00|840.9|839.1|841.4|839.6|841.7|839.9|840.9|839.1|34
1591009200000|2020-06-01 11:00:00|841.3|839.5|843.2|841.4|843.4|841.6|841.3|839.5|66
1591009500000|2020-06-01 11:05:00|843.4|841.6|843.8|842|844.3|842.5|842.6|840.8|80
1591009800000|2020-06-01 11:10:00|843.9|842.1|846.1|844.3|846.1|844.3|843.7|841.9|58
1591010100000|2020-06-01 11:15:00|846.2|844.4|847|845.2|847.2|845.4|845.1|843.3|55
1591010400000|2020-06-01 11:20:00|846.9|845.1|846.9|845.1|849|847.2|846.5|844.7|57
1591010700000|2020-06-01 11:25:00|847|845.2|844.1|842.3|848.1|846.3|844|842.2|82
1591011000000|2020-06-01 11:30:00|844.2|842.4|844.4|842.6|845.5|843.7|843.9|842.1|59
1591011300000|2020-06-01 11:35:00|844.8|843|845.8|844|847.4|845.6|844|842.2|73
1591011600000|2020-06-01 11:40:00|846.1|844.3|847.8|846|847.8|846|844.9|843.1|67
1591011900000|2020-06-01 11:45:00|847.7|845.9|848|846.2|848.6|846.8|847.3|845.5|30
1591012200000|2020-06-01 11:50:00|847.9|846.1|847.4|845.6|848.2|846.4|847.4|845.6|40
1591012500000|2020-06-01 11:55:00|847.3|845.5|847.2|845.4|847.6|845.8|846.3|844.5|52
1591012800000|2020-06-01 12:00:00|847.1|845.3|847.7|845.9|848.3|846.5|847|845.2|86
1591013100000|2020-06-01 12:05:00|847.8|846|847.7|845.9|848|846.2|847.1|845.3|67
1591013400000|2020-06-01 12:10:00|847.6|845.8|847|845.2|848|846.2|847|845.2|81
1591013700000|2020-06-01 12:15:00|847.1|845.3|847.8|846|847.9|846.1|846.8|845|86
1591014000000|2020-06-01 12:20:00|847.5|845.7|848.1|846.3|849.4|847.6|847.3|845.5|57
1591014300000|2020-06-01 12:25:00|848|846.2|846.2|844.4|848.4|846.6|846.2|844.4|75
1591014600000|2020-06-01 12:30:00|845.9|844.1|842.2|840.4|846.7|844.9|841.6|839.8|185
1591014900000|2020-06-01 12:35:00|842.4|840.6|842.9|841.1|844.5|842.7|842.2|840.4|142
1591015200000|2020-06-01 12:40:00|842.8|841|841|839.2|842.9|841.1|841|839.2|78
1591015500000|2020-06-01 12:45:00|840.9|839.1|841.2|839.4|841.4|839.6|839.1|837.3|76
1591015800000|2020-06-01 12:50:00|840.9|839.1|839.2|837.4|841|839.2|839|837.2|51
1591016100000|2020-06-01 12:55:00|839|837.2|839.8|838|840.2|838.4|839|837.2|66
1591016400000|2020-06-01 13:00:00|839.7|837.9|837.6|835.8|839.9|838.1|834.1|832.3|173
1591016700000|2020-06-01 13:05:00|837.7|835.9|833|831.2|837.7|835.9|832.3|830.5|171
1591017000000|2020-06-01 13:10:00|832.9|831.1|834.6|832.8|835.1|833.3|830.9|829.1|120
1591017300000|2020-06-01 13:15:00|834.5|832.7|835.1|833.3|835.2|833.4|834|832.2|100
1591017600000|2020-06-01 13:20:00|835|833.2|834.5|832.7|835.3|833.5|834.4|832.6|81
1591017900000|2020-06-01 13:25:00|834.2|832.4|835|833.2|835.2|833.4|833.3|831.5|73
1591018200000|2020-06-01 13:30:00|835.1|833.3|839.2|837.4|840.8|839|835.1|833.3|106
1591018500000|2020-06-01 13:35:00|839.1|837.3|844.4|842.6|844.5|842.7|838|836.2|126
1591018800000|2020-06-01 13:40:00|844.2|842.4|850.4|848.6|850.4|848.6|843.6|841.8|221
1591019100000|2020-06-01 13:45:00|850|848.2|864.1|853|864.5|860.1|849.4|847.6|263
1591019400000|2020-06-01 13:50:00|864.8|853.1|855.1|851.6|866.1|856.4|854.7|845.7|306
1591019700000|2020-06-01 13:55:00|855.3|851.8|857.9|846.9|857.9|854.7|851.9|845.9|170
1591020000000|2020-06-01 14:00:00|858|847|849.5|847.7|858.1|851|848.5|843.7|231
1591020300000|2020-06-01 14:05:00|850|848.2|855.4|853.6|855.8|854|850|848.2|155
1591020600000|2020-06-01 14:10:00|855.7|853.9|858.9|849|859.9|854.5|855.2|846.8|255
1591020900000|2020-06-01 14:15:00|859|849.1|863.3|853.5|865.1|857|858.6|848.7|295
1591021200000|2020-06-01 14:20:00|863.2|853.6|862.1|852|864.9|855.1|861.4|851.5|189
1591021500000|2020-06-01 14:25:00|861.8|851.9|853.9|852.1|862.6|854|853.6|849.3|166
1591021800000|2020-06-01 14:30:00|854.8|853|860.9|849.7|861.3|856.9|854.8|847.4|189
1591022100000|2020-06-01 14:35:00|861.2|849.8|856.4|845.8|862.5|851.3|856.4|845.7|208
1591022400000|2020-06-01 14:40:00|856.3|845.7|854.4|850.9|858.6|851.3|854.4|845.5|114
1591022700000|2020-06-01 14:45:00|854.9|851.4|863.7|850.6|866.2|853.6|854.4|850.6|93
1591023000000|2020-06-01 14:50:00|863.8|850.5|858.4|848.3|864|853.8|855.8|845.4|271
1591023300000|2020-06-01 14:55:00|858.3|848.2|860.3|849.4|860.4|850.4|858.2|848.2|157
1591023600000|2020-06-01 15:00:00|860.4|849.5|856|845|860.4|849.5|856|844.6|210
1591023900000|2020-06-01 15:05:00|856.1|844.9|856.7|845.5|858.3|847.1|856|844.9|159
1591024200000|2020-06-01 15:10:00|856.8|845.6|857.1|846|857.2|846|855.9|844.7|166
1591024500000|2020-06-01 15:15:00|857|846.1|856.1|844.8|857.9|846.7|856|844.7|91
1591024800000|2020-06-01 15:20:00|856|844.9|855.2|844.1|857.5|846.1|854.1|843.1|160
1591025100000|2020-06-01 15:25:00|855.3|844.2|857.2|847|858.5|847.3|855.3|844.2|178
1591025400000|2020-06-01 15:30:00|857.3|847.1|859.2|848.8|859.2|848.8|856.9|846.6|158
1591025700000|2020-06-01 15:35:00|859|848.9|859.5|849.2|860.9|850.8|858.7|848.3|161
1591026000000|2020-06-01 15:40:00|859.6|849.1|860.6|850.3|860.6|850.3|859.4|849.1|115
1591026300000|2020-06-01 15:45:00|860.9|850.5|860|849.7|861.4|851.1|859.7|849.3|137
1591026600000|2020-06-01 15:50:00|860.1|849.5|858.4|848|860.9|850.3|858.4|847.9|121
1591026900000|2020-06-01 15:55:00|858.2|847.8|859.6|849.1|859.8|849.3|858|847.8|77
1591027200000|2020-06-01 16:00:00|859.7|849.3|858.9|848.1|859.9|849.5|858.3|847.7|79
1591027500000|2020-06-01 16:05:00|858.8|848.2|858.4|847.9|860.7|848.9|858.1|847.8|52
1591027800000|2020-06-01 16:10:00|858.5|848|858.9|847.9|859.1|851.9|855.4|847.7|98
1591028100000|2020-06-01 16:15:00|858.8|848|858.5|847.9|858.8|848.2|858.2|847.7|44
1591028400000|2020-06-01 16:20:00|858.6|848|860.3|848.8|860.3|848.8|858.3|847.7|54
1591028700000|2020-06-01 16:25:00|860.4|848.9|860|848.5|860.5|849|859.4|848|50
1591029000000|2020-06-01 16:30:00|859.9|848.6|860.4|848.9|860.5|849.1|859.7|848.2|33
1591029300000|2020-06-01 16:35:00|859.9|848.5|859.9|848.6|860|848.6|859|847.5|45
1591029600000|2020-06-01 16:40:00|859.7|848.3|860.1|848.7|860.5|849.1|859.5|848.1|35
1591029900000|2020-06-01 16:45:00|860.3|848.9|859.7|848.2|860.4|848.9|859.7|848.2|41
1591030200000|2020-06-01 16:50:00|859.6|848.1|858|846.5|859.9|848.4|857|845.5|70
1591030500000|2020-06-01 16:55:00|857.9|846.4|858.4|846.8|859|847.4|857.8|846.3|51
1591030800000|2020-06-01 17:00:00|858.3|846.7|858|846.9|858.5|847.2|857|845.6|164
1591031100000|2020-06-01 17:05:00|857.9|847|856.6|845.2|857.9|847|856.3|845|73
1591031400000|2020-06-01 17:10:00|856.4|845|855.6|844.2|856.8|845.5|855.4|844|74
1591031700000|2020-06-01 17:15:00|855.4|844|855.9|844.4|856.5|845|855.2|843.8|64
1591032000000|2020-06-01 17:20:00|855.6|844.1|856.2|844.9|856.6|845.2|855.5|843.9|83
1591032300000|2020-06-01 17:25:00|856.1|844.8|855.4|843.9|856.1|844.8|855.2|843.7|64
1591032600000|2020-06-01 17:30:00|855.2|843.7|856.2|844.6|856.6|845.1|855.2|843.7|31
1591032900000|2020-06-01 17:35:00|856|844.4|854.2|852.4|856.9|852.4|853.4|844.3|44
1591033200000|2020-06-01 17:40:00|854.1|852.3|856.7|845.2|856.8|854.6|852.8|844.8|45
1591033500000|2020-06-01 17:45:00|854.1|850.6|851.9|850.1|854.1|850.6|851.5|849.7|28
1591033800000|2020-06-01 17:50:00|852|850.2|851.7|849.9|852.7|850.9|851.2|849.4|32
1591034100000|2020-06-01 17:55:00|851.8|850|852.1|850.3|852.3|850.5|851.7|849.9|23
1591034400000|2020-06-01 18:00:00|851.9|850.1|851.6|849.8|852|850.2|851.5|849.7|19
1591034700000|2020-06-01 18:05:00|851.7|849.9|852.5|850.7|852.6|850.8|851.7|849.9|18
1591035000000|2020-06-01 18:10:00|852.4|850.6|852.2|850.4|852.6|850.8|852.1|850.3|10
1591035300000|2020-06-01 18:15:00|852.3|850.5|852.2|850.4|852.3|850.5|851.9|850.1|21
1591035600000|2020-06-01 18:20:00|852.1|850.3|852.4|850.6|852.4|850.6|852.1|850.3|24
1591035900000|2020-06-01 18:25:00|852.3|850.5|852.9|851.1|852.9|851.1|852.2|850.4|13
1591036200000|2020-06-01 18:30:00|853|851.2|852|850.2|853|851.2|850.5|848.7|53
1591036500000|2020-06-01 18:35:00|852.2|850.4|852.9|851.1|852.9|851.1|852.1|850.3|18
1591036800000|2020-06-01 18:40:00|852.8|851|852.7|850.9|853.5|851.7|852.7|850.9|19
1591037100000|2020-06-01 18:45:00|852.6|850.8|853|851.2|853|851.2|852.5|850.7|7
1591037400000|2020-06-01 18:50:00|853.1|851.3|853.5|851.7|853.7|851.9|853|851.2|30
1591037700000|2020-06-01 18:55:00|853.6|851.8|853.5|851.7|853.7|851.9|853.3|851.5|18
1591038000000|2020-06-01 19:00:00|853.4|851.6|853.5|851.7|853.9|852.1|853.3|851.5|17
1591038300000|2020-06-01 19:05:00|853.6|851.8|853.3|851.5|853.6|851.8|852.8|851|13
1591038600000|2020-06-01 19:10:00|853.5|851.7|853.6|851.8|853.7|851.9|853.4|851.6|11
1591038900000|2020-06-01 19:15:00|853.4|851.6|853.8|852|853.9|852.1|853.4|851.6|13
1591039200000|2020-06-01 19:20:00|853.7|851.9|853.9|852.1|853.9|852.1|853.6|851.8|15
1591039500000|2020-06-01 19:25:00|853.8|852|853.9|852.1|854|852.2|853.8|852|8
1591039800000|2020-06-01 19:30:00|854|852.2|854|852.2|854.1|852.3|853.7|851.9|9
1591040100000|2020-06-01 19:35:00|854.1|852.3|854|852.2|854.1|852.3|853.8|852|13
1591040400000|2020-06-01 19:40:00|854.1|852.3|854.2|852.4|854.2|852.4|854.1|852.3|6
1591040700000|2020-06-01 19:45:00|854.1|852.3|853.4|851.6|854.1|852.3|853.3|851.5|19
1591041000000|2020-06-01 19:50:00|853.3|851.5|853|851.2|853.5|851.7|852.9|851.1|19
1591041300000|2020-06-01 19:55:00|853.2|851.4|854|852.2|854.1|852.3|853.2|851.4|21
1591041600000|2020-06-01 20:00:00|853.9|852.1|851.8|850|853.9|852.1|851.8|850|41
1591041900000|2020-06-01 20:05:00|851.6|849.8|852|850.2|852.1|850.3|851.6|849.8|14
1591042200000|2020-06-01 20:10:00|852.1|850.3|851.8|850|852.3|850.5|851.7|849.9|18
1591042500000|2020-06-01 20:15:00|852.2|850.4|851.9|850.1|852.2|850.4|851.7|849.9|18
1591042800000|2020-06-01 20:20:00|852.1|850.3|852.2|850.4|852.2|850.4|851.4|849.6|16
1591043100000|2020-06-01 20:25:00|852.1|850.3|858.7|844.3|858.8|850.3|851.8|844|14
1591043400000|2020-06-01 20:30:00|858.6|844.2|858.4|844.1|858.6|844.2|858.2|843.8|28
1591043700000|2020-06-01 20:35:00|858.3|843.9|858.4|844.1|858.5|844.2|858.3|843.9|15
1591044000000|2020-06-01 20:40:00|858.5|844|858.1|843.7|858.5|844|858|843.6|26
1591044300000|2020-06-01 20:45:00|858|843.6|858.5|844.1|858.6|844.2|857.9|843.5|44
1591044600000|2020-06-01 20:50:00|858.6|844.2|858.8|844.1|859|844.4|858.6|844.1|19
1591044900000|2020-06-01 20:55:00|858.7|844.2|858.5|844.1|858.8|844.2|858.4|843.8|21
1591081200000|2020-06-02 07:00:00|860.4|843.8|860.3|843.6|860.4|843.8|860.2|843.5|10
1591081500000|2020-06-02 07:05:00|860.4|843.7|860.9|844.3|861.4|844.6|859.8|843|60
1591081800000|2020-06-02 07:10:00|861.7|844.5|861.6|844.9|861.7|844.9|860.7|843.8|39
1591082100000|2020-06-02 07:15:00|862|845.1|862.3|845.4|862.8|845.8|861.5|844.6|45
1591082400000|2020-06-02 07:20:00|862.5|845.6|854.7|843.3|862.5|845.7|854.7|843|33
1591082700000|2020-06-02 07:25:00|855|843.2|853.4|842|855.1|843.6|853.2|841.8|59
1591083000000|2020-06-02 07:30:00|853.5|842.1|852.2|840.9|853.9|842.6|852.2|840.8|89
1591083300000|2020-06-02 07:35:00|852.3|840.5|851.1|840|852.5|841.1|850.8|840|70
1591083600000|2020-06-02 07:40:00|851|840.2|846.4|842.9|852|843.6|846.3|840.2|39
1591083900000|2020-06-02 07:45:00|846.5|843|848|836.9|848.2|843.6|843|836.9|79
1591084200000|2020-06-02 07:50:00|848.2|837|846.3|835.1|848.5|837.2|846.3|835|70
1591084500000|2020-06-02 07:55:00|845.9|834.4|846.4|834.7|848.7|837.7|838|826.3|273
1591084800000|2020-06-02 08:00:00|846.6|835.1|850|838.5|850.4|838.8|845.3|833.5|82
1591085100000|2020-06-02 08:05:00|849.9|838.4|849.8|838.1|851.5|840|849.7|838.1|85
1591085400000|2020-06-02 08:10:00|849.7|838.2|842.7|840.9|853.2|844.7|842.4|836.5|109
1591085700000|2020-06-02 08:15:00|842.3|840.5|846.1|844.3|846.6|844.8|842.3|840.5|77
1591086000000|2020-06-02 08:20:00|846|844.2|848.3|846.5|849.3|847.5|845.9|844.1|108
1591086300000|2020-06-02 08:25:00|848.5|846.7|849.5|847.7|850.8|849|848.4|846.6|55
1591086600000|2020-06-02 08:30:00|849.1|847.3|848.3|846.5|849.6|847.8|847.8|846|72
1591086900000|2020-06-02 08:35:00|848.2|846.4|850.1|848.3|850.3|848.5|847.9|846.1|40
1591087200000|2020-06-02 08:40:00|849.7|847.9|849.7|847.9|849.8|848|848.8|847|31
1591087500000|2020-06-02 08:45:00|849.5|847.7|847.7|845.9|849.8|848|847.7|845.9|60
1591087800000|2020-06-02 08:50:00|847.2|845.4|849|847.2|849.7|847.9|847.2|845.4|50
1591088100000|2020-06-02 08:55:00|849.1|847.3|850.2|848.4|850.2|848.4|848.9|847.1|41
1591088400000|2020-06-02 09:00:00|850.1|848.3|853.8|843.8|853.8|848.3|847.3|843.8|57
1591088700000|2020-06-02 09:05:00|853.6|843.7|854.5|842.9|855.5|847.8|849.9|842.8|72
1591089000000|2020-06-02 09:10:00|854.4|843.1|854.8|843.3|856.8|843.7|854.1|842.5|95
1591089300000|2020-06-02 09:15:00|854.7|843|854.9|843.6|855.9|844.4|854.5|843|80
1591089600000|2020-06-02 09:20:00|855.1|843.7|856.8|845.2|856.8|845.2|854.8|843.6|43
1591089900000|2020-06-02 09:25:00|856.7|845.3|857.2|845.9|857.4|846|856.5|845|44
1591090200000|2020-06-02 09:30:00|857.3|845.8|854.7|851.2|861.7|852.6|854.7|845.7|21
1591090500000|2020-06-02 09:35:00|854.6|851.1|855.4|851.9|855.4|851.9|854|850.5|35
1591090800000|2020-06-02 09:40:00|855.3|851.8|854.8|851.3|856.3|852.8|854.7|851.2|38
1591091100000|2020-06-02 09:45:00|854.5|851|854.6|851.1|855.2|851.7|854.5|851|21
1591091400000|2020-06-02 09:50:00|854.7|851.2|854.7|851.2|854.9|851.4|854.7|851.2|9
1591091700000|2020-06-02 09:55:00|854.8|851.3|854.9|851.4|854.9|851.4|854.2|850.7|15
1591092000000|2020-06-02 10:00:00|854.7|851.2|855.1|851.6|855.7|852.2|853.9|850.4|32
1591092300000|2020-06-02 10:05:00|855|851.5|853.9|850.4|855|851.5|853.7|850.2|49
1591092600000|2020-06-02 10:10:00|854|850.5|854.5|851|854.9|851.4|852.8|849.3|43
1591092900000|2020-06-02 10:15:00|854.4|850.9|853|849.5|854.6|851.1|853|849.5|23
1591093200000|2020-06-02 10:20:00|853.1|849.6|853.4|849.9|854.3|850.8|852.2|848.7|26
1591093500000|2020-06-02 10:25:00|853.1|849.6|854.8|851.3|854.8|851.3|853.1|849.6|28
1591093800000|2020-06-02 10:30:00|854.5|851|853.6|850.1|854.7|851.2|853.6|850.1|22
1591094100000|2020-06-02 10:35:00|853.5|850|852.9|849.4|853.6|850.1|852.9|849.4|13
1591094400000|2020-06-02 10:40:00|853.1|849.6|854.6|851.1|854.7|851.2|853.1|849.6|20
1591094700000|2020-06-02 10:45:00|854.7|851.2|854.7|851.2|855.1|851.6|854.4|850.9|20
1591095000000|2020-06-02 10:50:00|854.6|851.1|855.3|851.8|855.7|852.2|854.2|850.7|35
1591095300000|2020-06-02 10:55:00|855.4|851.9|854.9|851.4|855.8|852.3|854.1|850.6|34
1591095600000|2020-06-02 11:00:00|854.7|851.2|854.2|850.7|854.7|851.2|853.3|849.8|33
1591095900000|2020-06-02 11:05:00|854.1|850.6|854.1|850.6|854.6|851.1|853.8|850.3|24
1591096200000|2020-06-02 11:10:00|854.2|850.7|853.6|850.1|854.4|850.9|853.1|849.6|26
1591096500000|2020-06-02 11:15:00|853.5|850|853.2|849.7|853.5|850|852.7|849.2|24
1591096800000|2020-06-02 11:20:00|853|849.5|851.3|847.8|853.1|849.6|851.3|847.8|33
1591097100000|2020-06-02 11:25:00|851.2|847.7|852.8|849.3|854.8|849.3|850.7|844.8|49
1591097400000|2020-06-02 11:30:00|852.9|849.4|853.1|849.6|853.1|849.6|852.1|848.6|50
1591097700000|2020-06-02 11:35:00|852.8|849.3|853.1|849.6|853.2|849.7|852.5|849|27
1591098000000|2020-06-02 11:40:00|853.2|849.7|851.2|847.7|853.4|849.9|850.7|847.2|34
1591098300000|2020-06-02 11:45:00|851.3|847.8|849.8|848|851.7|849.6|849.6|847.8|38
1591098600000|2020-06-02 11:50:00|849.5|847.7|849.9|848.1|850.9|849.1|849.3|847.5|42
1591098900000|2020-06-02 11:55:00|850|848.2|852.2|850.4|852.2|850.4|850|848.2|56
1591099200000|2020-06-02 12:00:00|852.3|850.5|853.3|851.5|854.2|852.4|852.3|850.5|89
1591099500000|2020-06-02 12:05:00|853.6|851.8|849.8|848|853.6|851.8|848.3|846.5|112
1591099800000|2020-06-02 12:10:00|849.7|847.9|849.5|847.7|851|849.2|847.8|846|121
1591100100000|2020-06-02 12:15:00|849.3|847.5|850.3|848.5|850.7|848.9|848.6|846.8|109
1591100400000|2020-06-02 12:20:00|850|848.2|851.7|849.9|851.7|849.9|845.8|844|166
1591100700000|2020-06-02 12:25:00|851.4|849.6|851.8|850|853|851.2|850.4|848.6|136
1591101000000|2020-06-02 12:30:00|851.6|849.8|849.8|848|851.6|849.8|848.8|847|192
1591101300000|2020-06-02 12:35:00|850|848.2|851.8|850|853.3|851.5|849.9|848.1|96
1591101600000|2020-06-02 12:40:00|851.9|850.1|850.7|848.9|852.3|850.5|850.7|848.9|62
1591101900000|2020-06-02 12:45:00|851|849.2|852.4|850.6|852.4|850.6|849.9|848.1|75
1591102200000|2020-06-02 12:50:00|852.5|850.7|854.9|853.1|855.1|853.3|852.5|850.7|72
1591102500000|2020-06-02 12:55:00|854.8|853|856.1|854.3|856.4|854.6|854.3|852.5|68
1591102800000|2020-06-02 13:00:00|856.3|854.5|851.8|850|856.5|854.7|851.5|849.7|112
1591103100000|2020-06-02 13:05:00|852.1|850.3|850.6|848.8|853.7|851.9|850.3|848.5|83
1591103400000|2020-06-02 13:10:00|850.7|848.9|852|850.2|852.2|850.4|849.3|847.5|78
1591103700000|2020-06-02 13:15:00|851.9|850.1|852.5|850.7|853.2|851|851.9|848.9|96
1591104000000|2020-06-02 13:20:00|852.4|850.6|852.2|850.4|853.7|851.9|852.1|850.3|76
1591104300000|2020-06-02 13:25:00|852.1|850.3|849.9|848.1|853|851.2|849.7|847.9|76
1591104600000|2020-06-02 13:30:00|850.1|848.3|845.2|843.4|850.1|848.3|843.3|841.5|113
1591104900000|2020-06-02 13:35:00|845.1|843.3|839.2|837.4|847.4|843.3|838.9|835|153
1591105200000|2020-06-02 13:40:00|838.9|837.1|844.4|840.9|844.7|841.1|836.9|834.1|124
1591105500000|2020-06-02 13:45:00|844.3|840.8|837.4|835.6|844.4|840.9|833.3|831.5|190
1591105800000|2020-06-02 13:50:00|837.1|835.3|835.9|834.1|837.8|836|831.9|830.1|174
1591106100000|2020-06-02 13:55:00|836.1|834.3|838.4|836.6|842.9|836.6|833.9|831.7|191
1591106400000|2020-06-02 14:00:00|837.1|835.3|840.4|838.6|841.1|839.3|834.1|832.3|233
1591106700000|2020-06-02 14:05:00|840.2|838.4|839.9|838.1|840.9|839.1|838.6|836.8|107
1591107000000|2020-06-02 14:10:00|840|838.2|842.5|839|843.2|841.4|837.1|835.3|133
1591107300000|2020-06-02 14:15:00|842.3|838.8|842.1|838.6|843.6|840.1|841.3|837.8|104
1591107600000|2020-06-02 14:20:00|842.2|838.7|843.4|839.9|843.4|839.9|841|837.5|84
1591107900000|2020-06-02 14:25:00|843.5|840|843.7|840.2|844|840.5|842.6|839.1|96
1591108200000|2020-06-02 14:30:00|843.6|840.1|844.8|841.3|847|843.5|843.5|840|166
1591108500000|2020-06-02 14:35:00|844.7|841.2|844.5|842.7|845.6|843.8|843.5|840.3|104
1591108800000|2020-06-02 14:40:00|844.4|842.6|843.3|841.5|844.9|843.1|841.6|839.8|104
1591109100000|2020-06-02 14:45:00|843.2|841.4|841.3|839.5|843.9|842.1|841|839.2|154
1591109400000|2020-06-02 14:50:00|841.2|839.4|843.4|841.6|843.8|842|841|839.2|166
1591109700000|2020-06-02 14:55:00|843.5|841.7|845.1|843.3|845.9|844.1|842|840.2|119
1591110000000|2020-06-02 15:00:00|845.2|843.4|845.2|843.4|847.5|845.7|845|843.2|134
1591110300000|2020-06-02 15:05:00|845.1|843.3|842.1|840.3|845.5|843.7|842.1|840.3|142
1591110600000|2020-06-02 15:10:00|842.2|840.4|843|841.2|843.3|841.5|840.9|839.1|123
1591110900000|2020-06-02 15:15:00|842.7|840.9|841.2|839.4|842.7|840.9|841.1|839.3|84
1591111200000|2020-06-02 15:20:00|841.4|839.6|841.6|839.8|842.2|840.4|839.7|837.9|59
1591111500000|2020-06-02 15:25:00|841.7|839.9|838.4|836.6|841.7|839.9|837.7|835.9|190
1591111800000|2020-06-02 15:30:00|838.2|836.4|837.1|835.3|838.4|836.6|832.4|830.6|195
1591112100000|2020-06-02 15:35:00|837|835.2|836.5|834.7|837.7|835.9|835.8|834|112
1591112400000|2020-06-02 15:40:00|836.7|834.9|838.5|836.7|839|837.2|835.9|834.1|110
1591112700000|2020-06-02 15:45:00|838.4|836.6|833.6|831.8|838.9|837.1|833.5|831.7|104
1591113000000|2020-06-02 15:50:00|833.5|831.7|829.8|828|834.5|832.7|828.3|826.5|219
1591113300000|2020-06-02 15:55:00|829.7|827.9|833.4|831.6|834.1|832.3|829.3|827.5|134
1591113600000|2020-06-02 16:00:00|833.2|831.4|833.6|831.8|833.6|831.8|831.4|829.6|124
1591113900000|2020-06-02 16:05:00|833.7|831.9|832.8|831|833.9|832.1|832.1|830.3|132
1591114200000|2020-06-02 16:10:00|832.9|831.1|832.5|830.7|833.7|831.9|831.1|829.3|137
1591114500000|2020-06-02 16:15:00|832.6|830.8|833.9|832.1|834|832.2|831.5|829.7|80
1591114800000|2020-06-02 16:20:00|834.1|832.3|833.3|831.5|834.2|832.4|832.1|830.3|83
1591115100000|2020-06-02 16:25:00|833.4|831.6|835.4|833.6|836|834.2|832.9|831.1|105
1591115400000|2020-06-02 16:30:00|835.6|833.8|834.7|832.9|836.5|834.7|833.2|831.4|104
1591115700000|2020-06-02 16:35:00|835|833.2|835.9|834.1|836.1|834.3|834.6|832.8|55
1591116000000|2020-06-02 16:40:00|836.1|834.3|839.2|837.4|839.3|837.5|836.1|834.3|91
1591116300000|2020-06-02 16:45:00|839.4|837.6|838.7|836.9|839.5|837.7|837.7|835.9|73
1591116600000|2020-06-02 16:50:00|838.8|837|837.5|835.7|839|837.2|837.5|835.7|50
1591116900000|2020-06-02 16:55:00|837.4|835.6|837.1|835.3|837.7|835.9|835|833.2|98
1591117200000|2020-06-02 17:00:00|837.2|835.4|848.7|846.9|849.7|847.9|837.2|835.4|236
1591117500000|2020-06-02 17:05:00|848.6|846.8|848|846.2|848.6|846.8|846.7|844.9|137
1591117800000|2020-06-02 17:10:00|848.3|846.5|847.4|845.6|848.6|846.8|847|845.2|63
1591118100000|2020-06-02 17:15:00|847.3|845.5|850.4|848.6|850.4|848.6|847.2|845.4|75
1591118400000|2020-06-02 17:20:00|850.3|848.5|850.4|848.6|851.1|849.3|849.8|848|64
1591118700000|2020-06-02 17:25:00|850.5|848.7|850.2|848.4|851.7|849.9|850.2|848.4|43
1591119000000|2020-06-02 17:30:00|850.3|848.5|850.7|848.9|850.9|849.1|849.8|848|36
1591119300000|2020-06-02 17:35:00|850.4|848.6|850.8|849|851.2|849.4|850.2|848.4|46
1591119600000|2020-06-02 17:40:00|851|849.2|851.3|849.5|851.3|849.5|850.6|848.8|37
1591119900000|2020-06-02 17:45:00|851.4|849.6|849.4|847.6|851.6|849.8|849|847.2|44
1591120200000|2020-06-02 17:50:00|849.3|847.5|849.9|848.1|849.9|848.1|848.6|846.8|34
1591120500000|2020-06-02 17:55:00|849.8|848|849|847.2|850|848.2|848.6|846.8|36
1591120800000|2020-06-02 18:00:00|849.1|847.3|848.1|846.3|849.3|847.5|848.1|846.3|29
1591121100000|2020-06-02 18:05:00|848|846.2|847|845.2|848.2|846.4|846.9|845.1|44
1591121400000|2020-06-02 18:10:00|846.9|845.1|847.2|845.4|847.7|845.9|846.9|845.1|28
1591121700000|2020-06-02 18:15:00|847.3|845.5|846.6|844.8|847.5|845.7|845.7|843.9|44
1591122000000|2020-06-02 18:20:00|846.5|844.7|847.1|845.3|847.1|845.3|846.2|844.4|39
1591122300000|2020-06-02 18:25:00|847|845.2|846.3|844.5|847|845.2|846.3|844.5|23
1591122600000|2020-06-02 18:30:00|846.6|844.8|847.3|845.5|848.6|846.8|846.6|844.8|42
1591122900000|2020-06-02 18:35:00|847.4|845.6|847|845.2|847.4|845.6|846.5|844.7|29
1591123200000|2020-06-02 18:40:00|846.9|845.1|847|845.2|847.5|845.7|846.8|845|25
1591123500000|2020-06-02 18:45:00|847.1|845.3|848.4|846.6|848.4|846.6|847.1|845.3|20
1591123800000|2020-06-02 18:50:00|848.6|846.8|848.9|847.1|848.9|847.1|848.1|846.3|29
1591124100000|2020-06-02 18:55:00|849.3|847.5|849.5|847.7|849.6|847.8|848.4|846.6|31
1591124400000|2020-06-02 19:00:00|849.2|847.4|848.4|846.6|849.3|847.5|848.2|846.4|63
1591124700000|2020-06-02 19:05:00|848.5|846.7|848.9|847.1|848.9|847.1|848.1|846.3|22
1591125000000|2020-06-02 19:10:00|848.6|846.8|848.3|846.5|849.1|847.3|848.2|846.4|35
1591125300000|2020-06-02 19:15:00|848.4|846.6|848.6|846.8|848.9|847.1|848.4|846.6|19
1591125600000|2020-06-02 19:20:00|848.7|846.9|848.5|846.7|848.9|847.1|848.5|846.7|20
1591125900000|2020-06-02 19:25:00|848.4|846.6|848.2|846.4|848.5|846.7|848.1|846.3|19
1591126200000|2020-06-02 19:30:00|848.3|846.5|848.2|846.4|848.3|846.5|847.6|845.8|39
1591126500000|2020-06-02 19:35:00|848.1|846.3|848.1|846.3|848.5|846.7|848.1|846.3|26
1591126800000|2020-06-02 19:40:00|848|846.2|848.1|846.3|848.1|846.3|847.7|845.9|25
1591127100000|2020-06-02 19:45:00|848|846.2|848.5|846.7|848.7|846.9|847.5|845.7|36
1591127400000|2020-06-02 19:50:00|848.8|847|848.6|846.8|849.4|847.6|848.4|846.6|45
1591127700000|2020-06-02 19:55:00|848.7|846.9|849.3|847.5|849.5|847.7|848.7|846.9|40
1591128000000|2020-06-02 20:00:00|849.2|847.4|847.9|846.1|849.5|847.7|847.6|845.8|39
1591128300000|2020-06-02 20:05:00|847.8|846|847.7|845.9|847.9|846.1|847.5|845.7|25
1591128600000|2020-06-02 20:10:00|847.8|846|848.9|847.1|848.9|847.1|847.8|846|18
1591128900000|2020-06-02 20:15:00|848.8|847|848.3|846.5|849.1|847.3|848.2|846.4|19
1591129200000|2020-06-02 20:20:00|848.5|846.7|848.6|846.8|848.6|846.8|848.1|846.3|13
1591129500000|2020-06-02 20:25:00|848.5|846.7|848.5|846.7|848.6|846.8|848.3|846.5|14
1591129800000|2020-06-02 20:30:00|848.6|846.8|848.9|847.1|848.9|847.1|848.4|846.6|19
1591130100000|2020-06-02 20:35:00|848.7|846.9|848.8|847|848.8|847|848.7|846.9|8
1591130400000|2020-06-02 20:40:00|848.7|846.9|848.6|846.8|848.8|847|848.5|846.7|6
1591130700000|2020-06-02 20:45:00|848.5|846.7|848.3|846.5|848.9|847.1|848.3|846.5|20
1591131000000|2020-06-02 20:50:00|848.4|846.6|849.4|847.6|849.5|847.7|848.2|846.4|29
1591131300000|2020-06-02 20:55:00|849.5|847.7|854.9|841.3|854.9|847.7|849.1|841.3|22
1591168500000|2020-06-03 07:15:00|846.9|843.4|847.9|844.4|853.9|844.4|846.4|836.9|43
1591168800000|2020-06-03 07:20:00|847.7|844.2|843.8|840.3|852.3|844.2|843.7|833.3|55
1591169100000|2020-06-03 07:25:00|844|840.5|845.2|841.7|845.2|841.7|843.9|840.4|33
1591169400000|2020-06-03 07:30:00|845.1|841.6|842|838.5|845.1|841.6|841.9|838.4|75
1591169700000|2020-06-03 07:35:00|841.7|838.2|840.2|836.7|848|838.5|839.5|830.7|72
1591170000000|2020-06-03 07:40:00|840.3|836.8|841.3|837.8|847.5|838.2|840.3|830.8|38
1591170300000|2020-06-03 07:45:00|841.4|837.9|841.8|838.3|842.3|838.8|840.6|837.1|43
1591170600000|2020-06-03 07:50:00|841.7|838.2|837.3|835.5|841.9|838.4|836.9|835.1|48
1591170900000|2020-06-03 07:55:00|837.4|835.6|837|835.2|837.9|836.1|836.9|835.1|54
1591171200000|2020-06-03 08:00:00|837.2|835.4|834.4|832.6|837.5|835.7|834.2|832.4|66
1591171500000|2020-06-03 08:05:00|834.2|832.4|832.2|830.4|834.8|833|831.9|830.1|105
1591171800000|2020-06-03 08:10:00|832.5|830.7|832.2|830.4|834|832.2|832|830.2|118
1591172100000|2020-06-03 08:15:00|832|830.2|835.3|833.5|835.3|833.5|828.7|826.9|126
1591172400000|2020-06-03 08:20:00|835.7|833.9|839.8|838|840.1|838.3|834.8|833|85
1591172700000|2020-06-03 08:25:00|840.1|838.3|838.6|836.8|840.9|839.1|838.5|836.7|56
1591173000000|2020-06-03 08:30:00|838.7|836.9|839|837.2|840.1|838.3|838.5|836.7|63
1591173300000|2020-06-03 08:35:00|838.8|837|837.3|835.5|838.8|837|835.8|834|98
1591173600000|2020-06-03 08:40:00|837.4|835.6|835.3|833.5|837.4|835.6|833.4|831.6|124
1591173900000|2020-06-03 08:45:00|835.5|833.7|835.1|833.3|836.6|834.8|834.7|832.9|62
1591174200000|2020-06-03 08:50:00|835.6|833.8|831.5|829.7|836.3|834.5|831.2|829.4|91
1591174500000|2020-06-03 08:55:00|831.6|829.8|833.3|831.5|833.7|831.9|831.5|829.7|76
1591174800000|2020-06-03 09:00:00|833.2|831.4|834.6|832.8|835.1|833.3|833.1|831.3|82
1591175100000|2020-06-03 09:05:00|834.7|832.9|836.8|835|837|835.2|834.2|832.4|52
1591175400000|2020-06-03 09:10:00|836.9|835.1|836|834.2|837.8|836|836|834.2|39
1591175700000|2020-06-03 09:15:00|836.1|834.3|837.2|835.4|837.9|836.1|836.1|834.3|41
1591176000000|2020-06-03 09:20:00|837.4|835.6|838.1|836.3|838.1|836.3|836.9|835.1|37
1591176300000|2020-06-03 09:25:00|838.2|836.4|838|836.2|839|837.2|837.6|835.8|39
1591176600000|2020-06-03 09:30:00|837.9|836.1|837.2|835.4|839.6|837.8|836.8|835|68
1591176900000|2020-06-03 09:35:00|837.1|835.3|837.6|835.8|838.8|837|837.1|835.3|55
1591177200000|2020-06-03 09:40:00|837.5|835.7|838.7|836.9|839.5|837.7|837.5|835.7|46
1591177500000|2020-06-03 09:45:00|838.8|837|838.9|837.1|840.1|838.3|838.8|837|34
1591177800000|2020-06-03 09:50:00|839.1|837.3|841.5|839.7|842.3|840.5|839|837.2|88
1591178100000|2020-06-03 09:55:00|841.4|839.6|839.8|838|841.5|839.7|839.7|837.9|52
1591178400000|2020-06-03 10:00:00|840|838.2|838.8|837|841.1|839.3|838.8|837|90
1591178700000|2020-06-03 10:05:00|839|837.2|838.4|836.6|839.1|837.3|838|836.2|65
1591179000000|2020-06-03 10:10:00|838.3|836.5|839.9|838.1|841.5|839.7|838.2|836.4|46
1591179300000|2020-06-03 10:15:00|840.1|838.3|839.6|837.8|842.8|841|839.5|837.7|74
1591179600000|2020-06-03 10:20:00|839.7|837.9|836.9|835.1|841.8|840|836.7|834.9|51
1591179900000|2020-06-03 10:25:00|837.3|835.5|838.7|836.9|838.8|837|837.3|835.5|38
1591180200000|2020-06-03 10:30:00|838.6|836.8|838.9|837.1|839.2|837.4|838.2|836.4|40
1591180500000|2020-06-03 10:35:00|838.8|837|838.4|836.6|839.3|837.5|837.7|835.9|31
1591180800000|2020-06-03 10:40:00|839|837.2|839.7|837.9|840.4|838.6|838.8|837|50
1591181100000|2020-06-03 10:45:00|839.9|838.1|838.8|837|839.9|838.1|838.8|837|17
1591181400000|2020-06-03 10:50:00|838.7|836.9|838.1|836.3|838.9|837.1|838.1|836.3|24
1591181700000|2020-06-03 10:55:00|838.5|836.7|838|836.2|838.7|836.9|837.6|835.8|63
1591182000000|2020-06-03 11:00:00|838.1|836.3|838.4|836.6|839.4|837.6|838.1|836.3|87
1591182300000|2020-06-03 11:05:00|838.3|836.5|838.8|837|839.7|837.9|838.2|836.4|60
1591182600000|2020-06-03 11:10:00|838.7|836.9|838.9|837.1|839.2|837.4|838.3|836.5|42
1591182900000|2020-06-03 11:15:00|839|837.2|838.4|836.6|839|837.2|838.3|836.5|41
1591183200000|2020-06-03 11:20:00|838.6|836.8|838.4|836.6|839|837.2|838.3|836.5|37
1591183500000|2020-06-03 11:25:00|838.1|836.3|835.8|834|839|837.2|835.7|833.9|83
1591183800000|2020-06-03 11:30:00|835.9|834.1|836.5|834.7|836.7|834.9|835.5|833.7|58
1591184100000|2020-06-03 11:35:00|836.8|835|837.2|835.4|837.6|835.8|836.4|834.6|67
1591184400000|2020-06-03 11:40:00|837.3|835.5|838.7|836.9|838.8|837|836.3|834.5|70
1591184700000|2020-06-03 11:45:00|838.6|836.8|839.4|837.6|839.5|837.7|838|836.2|66
1591185000000|2020-06-03 11:50:00|839.5|837.7|839.3|837.5|840.3|838.5|838.7|836.9|47
1591185300000|2020-06-03 11:55:00|839.4|837.6|839.6|837.8|840|838.2|838.5|836.7|52
1591185600000|2020-06-03 12:00:00|839.7|837.9|840.9|839.1|842.4|840.6|839.6|837.8|120
1591185900000|2020-06-03 12:05:00|841|839.2|840.6|838.8|841.8|840|840.2|838.4|63
1591186200000|2020-06-03 12:10:00|840.8|839|842.9|841.1|842.9|841.1|839.9|838.1|84
1591186500000|2020-06-03 12:15:00|843.1|841.3|837|835.2|843.1|841.3|835.3|833.5|192
1591186800000|2020-06-03 12:20:00|836.9|835.1|835.7|833.9|836.9|835.1|834.7|832.9|113
1591187100000|2020-06-03 12:25:00|835.9|834.1|834.9|833.1|836.7|834.9|834.6|832.8|120
1591187400000|2020-06-03 12:30:00|834.7|832.9|835.2|833.4|836.1|834.3|833.1|831.3|163
1591187700000|2020-06-03 12:35:00|835.1|833.3|832|830.2|835.4|833.6|831.9|830.1|130
1591188000000|2020-06-03 12:40:00|831.7|829.9|831.8|830|832.9|831.1|831.2|829.4|195
1591188300000|2020-06-03 12:45:00|831.7|829.9|832.8|831|832.8|831|830.8|829|176
1591188600000|2020-06-03 12:50:00|832.6|830.8|831.3|829.5|832.6|830.8|830.5|828.7|169
1591188900000|2020-06-03 12:55:00|831.2|829.4|830.5|828.7|831.5|829.7|829.9|828.1|198
1591189200000|2020-06-03 13:00:00|830.7|828.9|832.6|830.8|832.8|831|829.7|827.9|170
1591189500000|2020-06-03 13:05:00|832.5|830.7|834.3|832.5|835.5|833.7|832.1|830.3|135
1591189800000|2020-06-03 13:10:00|834.4|832.6|832|830.2|834.4|832.6|832|830.2|185
1591190100000|2020-06-03 13:15:00|832.1|830.3|834.5|832.7|834.7|832.9|832|830.2|116
1591190400000|2020-06-03 13:20:00|834.4|832.6|839.7|837.9|841.2|839.4|833.5|831.7|167
1591190700000|2020-06-03 13:25:00|839.3|837.5|834.5|832.7|840.8|839|834.5|832.7|139
1591191000000|2020-06-03 13:30:00|834.6|832.8|843.7|841.9|845.4|843.6|833.2|831.4|189
1591191300000|2020-06-03 13:35:00|843.8|842|848.4|846.6|848.8|847|843.1|841.3|190
1591191600000|2020-06-03 13:40:00|848.3|846.5|843.4|841.6|848.8|847|843.4|841.6|139
1591191900000|2020-06-03 13:45:00|843.5|841.7|844.7|842.9|845.5|843.7|843.1|841.3|125
1591192200000|2020-06-03 13:50:00|844.6|842.8|843.9|842.1|846.9|845.1|843.6|841.8|188
1591192500000|2020-06-03 13:55:00|844.4|842.6|841.6|839.8|846|844.2|841.6|839.8|144
1591192800000|2020-06-03 14:00:00|841.7|839.9|845.2|843.4|847.3|845.5|841.1|839.3|197
1591193100000|2020-06-03 14:05:00|845.4|843.6|842|840.2|846.5|844.7|841.3|839.5|198
1591193400000|2020-06-03 14:10:00|841.9|840.1|836.4|834.6|842.6|840.8|834.6|832.8|270
1591193700000|2020-06-03 14:15:00|836.5|834.7|832.5|830.7|836.5|834.7|831.7|829.9|199
1591194000000|2020-06-03 14:20:00|832.4|830.6|832.2|830.4|832.7|830.9|830.5|828.7|168
1591194300000|2020-06-03 14:25:00|832.1|830.3|831.8|830|832.7|830.9|831.1|829.3|151
1591194600000|2020-06-03 14:30:00|831.6|829.8|830.6|828.8|832.4|830.6|830.5|828.7|157
1591194900000|2020-06-03 14:35:00|830.8|829|831.4|829.6|831.4|829.6|830.4|828.6|128
1591195200000|2020-06-03 14:40:00|831.5|829.7|831.9|830.1|832.3|830.5|830.9|829.1|118
1591195500000|2020-06-03 14:45:00|832|830.2|833|831.2|833.2|831.4|830.4|828.6|114
1591195800000|2020-06-03 14:50:00|833.1|831.3|834.5|832.7|835.8|834|832.7|830.9|113
1591196100000|2020-06-03 14:55:00|834.3|832.5|834.1|832.3|834.6|832.8|832.5|830.7|96
1591196400000|2020-06-03 15:00:00|834|832.2|837.1|835.3|837.5|835.7|834|832.2|96
1591196700000|2020-06-03 15:05:00|837|835.2|840.6|838.8|840.6|838.8|837|835.2|68
1591197000000|2020-06-03 15:10:00|840.7|838.9|840|838.2|840.8|839|838.4|836.6|87
1591197300000|2020-06-03 15:15:00|839.9|838.1|839.8|838|841.8|840|839.1|837.3|97
1591197600000|2020-06-03 15:20:00|839.7|837.9|838.9|837.1|840.4|838.6|838.1|836.3|99
1591197900000|2020-06-03 15:25:00|839|837.2|840.2|838.4|840.9|839.1|838.9|837.1|94
1591198200000|2020-06-03 15:30:00|840.5|838.7|844.3|842.5|844.3|842.5|840.4|838.6|122
1591198500000|2020-06-03 15:35:00|844.1|842.3|843.4|841.6|844.2|842.4|842.7|840.9|76
1591198800000|2020-06-03 15:40:00|843.8|842|842.9|841.1|844.2|842.4|842.9|841.1|83
1591199100000|2020-06-03 15:45:00|843|841.2|843.8|842|845|843.2|842.9|841.1|79
1591199400000|2020-06-03 15:50:00|844|842.2|844.1|842.3|845.3|843.5|843.9|842.1|84
1591199700000|2020-06-03 15:55:00|844.3|842.5|844.4|842.6|844.9|843.1|843.5|841.7|69
1591200000000|2020-06-03 16:00:00|844.3|842.5|844.4|842.6|844.8|843|843.3|841.5|84
1591200300000|2020-06-03 16:05:00|844.5|842.7|842.7|840.9|845|843.2|842.6|840.8|62
1591200600000|2020-06-03 16:10:00|842.6|840.8|842.1|840.3|842.8|841|841.8|840|47
1591200900000|2020-06-03 16:15:00|841.9|840.1|841.7|839.9|842|840.2|840.9|839.1|47
1591201200000|2020-06-03 16:20:00|841.6|839.8|842|840.2|842.2|840.4|840.6|838.8|61
1591201500000|2020-06-03 16:25:00|842.1|840.3|841.8|840|842.3|840.5|841.2|839.4|50
1591201800000|2020-06-03 16:30:00|841.9|840.1|842|840.2|842|840.2|840.9|839.1|55
1591202100000|2020-06-03 16:35:00|841.9|840.1|840.9|839.1|842.1|840.3|840.7|838.9|57
1591202400000|2020-06-03 16:40:00|841|839.2|840.2|838.4|841|839.2|840|838.2|29
1591202700000|2020-06-03 16:45:00|840.1|838.3|839.3|837.5|840.2|838.4|838.6|836.8|58
1591203000000|2020-06-03 16:50:00|839.4|837.6|838.8|837|840.1|838.3|838.7|836.9|57
1591203300000|2020-06-03 16:55:00|839|837.2|839.3|837.5|839.3|837.5|838.3|836.5|31
1591203600000|2020-06-03 17:00:00|839.5|837.7|839.3|837.5|840.3|838.5|838.1|836.3|140
1591203900000|2020-06-03 17:05:00|839.2|837.4|839.5|837.7|839.8|838|839|837.2|45
1591204200000|2020-06-03 17:10:00|839.7|837.9|839.5|837.7|839.7|837.9|839.3|837.5|23
1591204500000|2020-06-03 17:15:00|839.4|837.6|840.4|838.6|840.5|838.7|839.2|837.4|49
1591204800000|2020-06-03 17:20:00|840.3|838.5|839.8|838|840.3|838.5|839.7|837.9|35
1591205100000|2020-06-03 17:25:00|839.9|838.1|837.9|836.1|840.1|838.3|837.4|835.6|40
1591205400000|2020-06-03 17:30:00|837.7|835.9|836.5|834.7|837.7|835.9|836|834.2|37
1591205700000|2020-06-03 17:35:00|836.3|834.5|836.9|835.1|837|835.2|836.3|834.5|33
1591206000000|2020-06-03 17:40:00|836.8|835|837.2|835.4|837.7|835.9|836.7|834.9|34
1591206300000|2020-06-03 17:45:00|837.1|835.3|837.3|835.5|837.4|835.6|837.1|835.3|18
1591206600000|2020-06-03 17:50:00|837.4|835.6|837|835.2|837.7|835.9|837|835.2|31
1591206900000|2020-06-03 17:55:00|837.1|835.3|836.9|835.1|837.3|835.5|836.7|834.9|21
1591207200000|2020-06-03 18:00:00|836.8|835|837.1|835.3|837.3|835.5|836.7|834.9|18
1591207500000|2020-06-03 18:05:00|836.9|835.1|836.7|834.9|837.4|835.6|836.6|834.8|53
1591207800000|2020-06-03 18:10:00|836.6|834.8|836.6|834.8|836.8|835|836.4|834.6|20
1591208100000|2020-06-03 18:15:00|836.5|834.7|835.8|834|836.6|834.8|835.7|833.9|20
1591208400000|2020-06-03 18:20:00|835.7|833.9|836.2|834.4|836.2|834.4|835.6|833.8|23
1591208700000|2020-06-03 18:25:00|836.3|834.5|836.4|834.6|836.5|834.7|836|834.2|28
1591209000000|2020-06-03 18:30:00|836.5|834.7|836|834.2|837|835.2|835.8|834|21
1591209300000|2020-06-03 18:35:00|836.2|834.4|836.5|834.7|836.5|834.7|836.2|834.4|12
1591209600000|2020-06-03 18:40:00|836.7|834.9|836.5|834.7|836.8|835|836.2|834.4|23
1591209900000|2020-06-03 18:45:00|836.3|834.5|836.5|834.7|837|835.2|836.3|834.5|15
1591210200000|2020-06-03 18:50:00|836.4|834.6|835.1|833.3|836.5|834.7|834.4|832.6|34
1591210500000|2020-06-03 18:55:00|835.2|833.4|835.4|833.6|835.6|833.8|833.4|831.6|73
1591210800000|2020-06-03 19:00:00|835.5|833.7|835.4|833.6|835.7|833.9|835.1|833.3|21
1591211100000|2020-06-03 19:05:00|835.5|833.7|835.2|833.4|836.3|834.5|835.2|833.4|22
1591211400000|2020-06-03 19:10:00|835.3|833.5|834.8|833|835.6|833.8|834.6|832.8|14
1591211700000|2020-06-03 19:15:00|834.5|832.7|836|834.2|836.1|834.3|834.3|832.5|38
1591212000000|2020-06-03 19:20:00|835.8|834|836.3|834.5|836.3|834.5|835.6|833.8|27
1591212300000|2020-06-03 19:25:00|836.2|834.4|836.9|835.1|836.9|835.1|836.2|834.4|15
1591212600000|2020-06-03 19:30:00|837|835.2|836.7|834.9|837.2|835.4|836.6|834.8|24
1591212900000|2020-06-03 19:35:00|836.6|834.8|837.8|836|837.8|836|836.4|834.6|13
1591213200000|2020-06-03 19:40:00|837.6|835.8|838.2|836.4|838.6|836.8|837.6|835.8|20
1591213500000|2020-06-03 19:45:00|838|836.2|838.9|837.1|839|837.2|837.6|835.8|25
1591213800000|2020-06-03 19:50:00|839|837.2|838.2|836.4|839.2|837.4|837.9|836.1|39
1591214100000|2020-06-03 19:55:00|838.1|836.3|838.2|836.4|838.5|836.7|837.9|836.1|40
1591214400000|2020-06-03 20:00:00|838.3|836.5|838.4|836.6|838.8|837|838|836.2|34
1591214700000|2020-06-03 20:05:00|838.3|836.5|837.7|835.9|838.7|836.9|837.6|835.8|15
1591215000000|2020-06-03 20:10:00|837.6|835.8|837.4|835.6|837.7|835.9|836.9|835.1|28
1591215300000|2020-06-03 20:15:00|837.3|835.5|835.8|834|837.3|835.5|835.8|834|19
1591215600000|2020-06-03 20:20:00|835.7|833.9|835.5|833.7|835.9|834.1|835.2|833.4|11
1591215900000|2020-06-03 20:25:00|835.4|833.6|836.4|834.6|836.4|834.6|835.4|833.6|18
1591216200000|2020-06-03 20:30:00|836.2|834.4|835.9|834.1|836.2|834.4|835.4|833.6|16
1591216500000|2020-06-03 20:35:00|836|834.2|836.1|834.3|836.2|834.4|836|834.2|24
1591216800000|2020-06-03 20:40:00|836|834.2|836.3|834.5|836.3|834.5|836|834.2|6
1591217100000|2020-06-03 20:45:00|836.2|834.4|837.4|835.6|837.4|835.6|836.1|834.3|17
1591217400000|2020-06-03 20:50:00|837.6|835.8|836.7|834.9|837.7|835.9|836.7|834.9|18
1591217700000|2020-06-03 20:55:00|836.8|835|837.4|835.6|837.4|835.6|836.3|834.5|21
1591168500000|2020-06-03 07:15:00|846.9|843.4|847.9|844.4|853.9|844.4|846.4|836.9|43
1591168800000|2020-06-03 07:20:00|847.7|844.2|843.8|840.3|852.3|844.2|843.7|833.3|55
1591169100000|2020-06-03 07:25:00|844|840.5|845.2|841.7|845.2|841.7|843.9|840.4|33
1591169400000|2020-06-03 07:30:00|845.1|841.6|842|838.5|845.1|841.6|841.9|838.4|75
1591169700000|2020-06-03 07:35:00|841.7|838.2|840.2|836.7|848|838.5|839.5|830.7|72
1591170000000|2020-06-03 07:40:00|840.3|836.8|841.3|837.8|847.5|838.2|840.3|830.8|38
1591170300000|2020-06-03 07:45:00|841.4|837.9|841.8|838.3|842.3|838.8|840.6|837.1|43
1591170600000|2020-06-03 07:50:00|841.7|838.2|837.3|835.5|841.9|838.4|836.9|835.1|48
1591170900000|2020-06-03 07:55:00|837.4|835.6|837|835.2|837.9|836.1|836.9|835.1|54
1591171200000|2020-06-03 08:00:00|837.2|835.4|834.4|832.6|837.5|835.7|834.2|832.4|66
1591171500000|2020-06-03 08:05:00|834.2|832.4|832.2|830.4|834.8|833|831.9|830.1|105
1591171800000|2020-06-03 08:10:00|832.5|830.7|832.2|830.4|834|832.2|832|830.2|118
1591172100000|2020-06-03 08:15:00|832|830.2|835.3|833.5|835.3|833.5|828.7|826.9|126
1591172400000|2020-06-03 08:20:00|835.7|833.9|839.8|838|840.1|838.3|834.8|833|85
1591172700000|2020-06-03 08:25:00|840.1|838.3|838.6|836.8|840.9|839.1|838.5|836.7|56
1591173000000|2020-06-03 08:30:00|838.7|836.9|839|837.2|840.1|838.3|838.5|836.7|63
1591173300000|2020-06-03 08:35:00|838.8|837|837.3|835.5|838.8|837|835.8|834|98
1591173600000|2020-06-03 08:40:00|837.4|835.6|835.3|833.5|837.4|835.6|833.4|831.6|124
1591173900000|2020-06-03 08:45:00|835.5|833.7|835.1|833.3|836.6|834.8|834.7|832.9|62
1591174200000|2020-06-03 08:50:00|835.6|833.8|831.5|829.7|836.3|834.5|831.2|829.4|91
1591174500000|2020-06-03 08:55:00|831.6|829.8|833.3|831.5|833.7|831.9|831.5|829.7|76
1591174800000|2020-06-03 09:00:00|833.2|831.4|834.6|832.8|835.1|833.3|833.1|831.3|82
1591175100000|2020-06-03 09:05:00|834.7|832.9|836.8|835|837|835.2|834.2|832.4|52
1591175400000|2020-06-03 09:10:00|836.9|835.1|836|834.2|837.8|836|836|834.2|39
1591175700000|2020-06-03 09:15:00|836.1|834.3|837.2|835.4|837.9|836.1|836.1|834.3|41
1591176000000|2020-06-03 09:20:00|837.4|835.6|838.1|836.3|838.1|836.3|836.9|835.1|37
1591176300000|2020-06-03 09:25:00|838.2|836.4|838|836.2|839|837.2|837.6|835.8|39
1591176600000|2020-06-03 09:30:00|837.9|836.1|837.2|835.4|839.6|837.8|836.8|835|68
1591176900000|2020-06-03 09:35:00|837.1|835.3|837.6|835.8|838.8|837|837.1|835.3|55
1591177200000|2020-06-03 09:40:00|837.5|835.7|838.7|836.9|839.5|837.7|837.5|835.7|46
1591177500000|2020-06-03 09:45:00|838.8|837|838.9|837.1|840.1|838.3|838.8|837|34
1591177800000|2020-06-03 09:50:00|839.1|837.3|841.5|839.7|842.3|840.5|839|837.2|88
1591178100000|2020-06-03 09:55:00|841.4|839.6|839.8|838|841.5|839.7|839.7|837.9|52
1591178400000|2020-06-03 10:00:00|840|838.2|838.8|837|841.1|839.3|838.8|837|90
1591178700000|2020-06-03 10:05:00|839|837.2|838.4|836.6|839.1|837.3|838|836.2|65
1591179000000|2020-06-03 10:10:00|838.3|836.5|839.9|838.1|841.5|839.7|838.2|836.4|46
1591179300000|2020-06-03 10:15:00|840.1|838.3|839.6|837.8|842.8|841|839.5|837.7|74
1591179600000|2020-06-03 10:20:00|839.7|837.9|836.9|835.1|841.8|840|836.7|834.9|51
1591179900000|2020-06-03 10:25:00|837.3|835.5|838.7|836.9|838.8|837|837.3|835.5|38
1591180200000|2020-06-03 10:30:00|838.6|836.8|838.9|837.1|839.2|837.4|838.2|836.4|40
1591180500000|2020-06-03 10:35:00|838.8|837|838.4|836.6|839.3|837.5|837.7|835.9|31
1591180800000|2020-06-03 10:40:00|839|837.2|839.7|837.9|840.4|838.6|838.8|837|50
1591181100000|2020-06-03 10:45:00|839.9|838.1|838.8|837|839.9|838.1|838.8|837|17
1591181400000|2020-06-03 10:50:00|838.7|836.9|838.1|836.3|838.9|837.1|838.1|836.3|24
1591181700000|2020-06-03 10:55:00|838.5|836.7|838|836.2|838.7|836.9|837.6|835.8|63
1591182000000|2020-06-03 11:00:00|838.1|836.3|838.4|836.6|839.4|837.6|838.1|836.3|87
1591182300000|2020-06-03 11:05:00|838.3|836.5|838.8|837|839.7|837.9|838.2|836.4|60
1591182600000|2020-06-03 11:10:00|838.7|836.9|838.9|837.1|839.2|837.4|838.3|836.5|42
1591182900000|2020-06-03 11:15:00|839|837.2|838.4|836.6|839|837.2|838.3|836.5|41
1591183200000|2020-06-03 11:20:00|838.6|836.8|838.4|836.6|839|837.2|838.3|836.5|37
1591183500000|2020-06-03 11:25:00|838.1|836.3|835.8|834|839|837.2|835.7|833.9|83
1591183800000|2020-06-03 11:30:00|835.9|834.1|836.5|834.7|836.7|834.9|835.5|833.7|58
1591184100000|2020-06-03 11:35:00|836.8|835|837.2|835.4|837.6|835.8|836.4|834.6|67
1591184400000|2020-06-03 11:40:00|837.3|835.5|838.7|836.9|838.8|837|836.3|834.5|70
1591184700000|2020-06-03 11:45:00|838.6|836.8|839.4|837.6|839.5|837.7|838|836.2|66
1591185000000|2020-06-03 11:50:00|839.5|837.7|839.3|837.5|840.3|838.5|838.7|836.9|47
1591185300000|2020-06-03 11:55:00|839.4|837.6|839.6|837.8|840|838.2|838.5|836.7|52
1591185600000|2020-06-03 12:00:00|839.7|837.9|840.9|839.1|842.4|840.6|839.6|837.8|120
1591185900000|2020-06-03 12:05:00|841|839.2|840.6|838.8|841.8|840|840.2|838.4|63
1591186200000|2020-06-03 12:10:00|840.8|839|842.9|841.1|842.9|841.1|839.9|838.1|84
1591186500000|2020-06-03 12:15:00|843.1|841.3|837|835.2|843.1|841.3|835.3|833.5|192
1591186800000|2020-06-03 12:20:00|836.9|835.1|835.7|833.9|836.9|835.1|834.7|832.9|113
1591187100000|2020-06-03 12:25:00|835.9|834.1|834.9|833.1|836.7|834.9|834.6|832.8|120
1591187400000|2020-06-03 12:30:00|834.7|832.9|835.2|833.4|836.1|834.3|833.1|831.3|163
1591187700000|2020-06-03 12:35:00|835.1|833.3|832|830.2|835.4|833.6|831.9|830.1|130
1591188000000|2020-06-03 12:40:00|831.7|829.9|831.8|830|832.9|831.1|831.2|829.4|195
1591188300000|2020-06-03 12:45:00|831.7|829.9|832.8|831|832.8|831|830.8|829|176
1591188600000|2020-06-03 12:50:00|832.6|830.8|831.3|829.5|832.6|830.8|830.5|828.7|169
1591188900000|2020-06-03 12:55:00|831.2|829.4|830.5|828.7|831.5|829.7|829.9|828.1|198
1591189200000|2020-06-03 13:00:00|830.7|828.9|832.6|830.8|832.8|831|829.7|827.9|170
1591189500000|2020-06-03 13:05:00|832.5|830.7|834.3|832.5|835.5|833.7|832.1|830.3|135
1591189800000|2020-06-03 13:10:00|834.4|832.6|832|830.2|834.4|832.6|832|830.2|185
1591190100000|2020-06-03 13:15:00|832.1|830.3|834.5|832.7|834.7|832.9|832|830.2|116
1591190400000|2020-06-03 13:20:00|834.4|832.6|839.7|837.9|841.2|839.4|833.5|831.7|167
1591190700000|2020-06-03 13:25:00|839.3|837.5|834.5|832.7|840.8|839|834.5|832.7|139
1591191000000|2020-06-03 13:30:00|834.6|832.8|843.7|841.9|845.4|843.6|833.2|831.4|189
1591191300000|2020-06-03 13:35:00|843.8|842|848.4|846.6|848.8|847|843.1|841.3|190
1591191600000|2020-06-03 13:40:00|848.3|846.5|843.4|841.6|848.8|847|843.4|841.6|139
1591191900000|2020-06-03 13:45:00|843.5|841.7|844.7|842.9|845.5|843.7|843.1|841.3|125
1591192200000|2020-06-03 13:50:00|844.6|842.8|843.9|842.1|846.9|845.1|843.6|841.8|188
1591192500000|2020-06-03 13:55:00|844.4|842.6|841.6|839.8|846|844.2|841.6|839.8|144
1591192800000|2020-06-03 14:00:00|841.7|839.9|845.2|843.4|847.3|845.5|841.1|839.3|197
1591193100000|2020-06-03 14:05:00|845.4|843.6|842|840.2|846.5|844.7|841.3|839.5|198
1591193400000|2020-06-03 14:10:00|841.9|840.1|836.4|834.6|842.6|840.8|834.6|832.8|270
1591193700000|2020-06-03 14:15:00|836.5|834.7|832.5|830.7|836.5|834.7|831.7|829.9|199
1591194000000|2020-06-03 14:20:00|832.4|830.6|832.2|830.4|832.7|830.9|830.5|828.7|168
1591194300000|2020-06-03 14:25:00|832.1|830.3|831.8|830|832.7|830.9|831.1|829.3|151
1591194600000|2020-06-03 14:30:00|831.6|829.8|830.6|828.8|832.4|830.6|830.5|828.7|157
1591194900000|2020-06-03 14:35:00|830.8|829|831.4|829.6|831.4|829.6|830.4|828.6|128
1591195200000|2020-06-03 14:40:00|831.5|829.7|831.9|830.1|832.3|830.5|830.9|829.1|118
1591195500000|2020-06-03 14:45:00|832|830.2|833|831.2|833.2|831.4|830.4|828.6|114
1591195800000|2020-06-03 14:50:00|833.1|831.3|834.5|832.7|835.8|834|832.7|830.9|113
1591196100000|2020-06-03 14:55:00|834.3|832.5|834.1|832.3|834.6|832.8|832.5|830.7|96
1591196400000|2020-06-03 15:00:00|834|832.2|837.1|835.3|837.5|835.7|834|832.2|96
1591196700000|2020-06-03 15:05:00|837|835.2|840.6|838.8|840.6|838.8|837|835.2|68
1591197000000|2020-06-03 15:10:00|840.7|838.9|840|838.2|840.8|839|838.4|836.6|87
1591197300000|2020-06-03 15:15:00|839.9|838.1|839.8|838|841.8|840|839.1|837.3|97
1591197600000|2020-06-03 15:20:00|839.7|837.9|838.9|837.1|840.4|838.6|838.1|836.3|99
1591197900000|2020-06-03 15:25:00|839|837.2|840.2|838.4|840.9|839.1|838.9|837.1|94
1591198200000|2020-06-03 15:30:00|840.5|838.7|844.3|842.5|844.3|842.5|840.4|838.6|122
1591198500000|2020-06-03 15:35:00|844.1|842.3|843.4|841.6|844.2|842.4|842.7|840.9|76
1591198800000|2020-06-03 15:40:00|843.8|842|842.9|841.1|844.2|842.4|842.9|841.1|83
1591199100000|2020-06-03 15:45:00|843|841.2|843.8|842|845|843.2|842.9|841.1|79
1591199400000|2020-06-03 15:50:00|844|842.2|844.1|842.3|845.3|843.5|843.9|842.1|84
1591199700000|2020-06-03 15:55:00|844.3|842.5|844.4|842.6|844.9|843.1|843.5|841.7|69
1591200000000|2020-06-03 16:00:00|844.3|842.5|844.4|842.6|844.8|843|843.3|841.5|84
1591200300000|2020-06-03 16:05:00|844.5|842.7|842.7|840.9|845|843.2|842.6|840.8|62
1591200600000|2020-06-03 16:10:00|842.6|840.8|842.1|840.3|842.8|841|841.8|840|47
1591200900000|2020-06-03 16:15:00|841.9|840.1|841.7|839.9|842|840.2|840.9|839.1|47
1591201200000|2020-06-03 16:20:00|841.6|839.8|842|840.2|842.2|840.4|840.6|838.8|61
1591201500000|2020-06-03 16:25:00|842.1|840.3|841.8|840|842.3|840.5|841.2|839.4|50
1591201800000|2020-06-03 16:30:00|841.9|840.1|842|840.2|842|840.2|840.9|839.1|55
1591202100000|2020-06-03 16:35:00|841.9|840.1|840.9|839.1|842.1|840.3|840.7|838.9|57
1591202400000|2020-06-03 16:40:00|841|839.2|840.2|838.4|841|839.2|840|838.2|29
1591202700000|2020-06-03 16:45:00|840.1|838.3|839.3|837.5|840.2|838.4|838.6|836.8|58
1591203000000|2020-06-03 16:50:00|839.4|837.6|838.8|837|840.1|838.3|838.7|836.9|57
1591203300000|2020-06-03 16:55:00|839|837.2|839.3|837.5|839.3|837.5|838.3|836.5|31
1591203600000|2020-06-03 17:00:00|839.5|837.7|839.3|837.5|840.3|838.5|838.1|836.3|140
1591203900000|2020-06-03 17:05:00|839.2|837.4|839.5|837.7|839.8|838|839|837.2|45
1591204200000|2020-06-03 17:10:00|839.7|837.9|839.5|837.7|839.7|837.9|839.3|837.5|23
1591204500000|2020-06-03 17:15:00|839.4|837.6|840.4|838.6|840.5|838.7|839.2|837.4|49
1591204800000|2020-06-03 17:20:00|840.3|838.5|839.8|838|840.3|838.5|839.7|837.9|35
1591205100000|2020-06-03 17:25:00|839.9|838.1|837.9|836.1|840.1|838.3|837.4|835.6|40
1591205400000|2020-06-03 17:30:00|837.7|835.9|836.5|834.7|837.7|835.9|836|834.2|37
1591205700000|2020-06-03 17:35:00|836.3|834.5|836.9|835.1|837|835.2|836.3|834.5|33
1591206000000|2020-06-03 17:40:00|836.8|835|837.2|835.4|837.7|835.9|836.7|834.9|34
1591206300000|2020-06-03 17:45:00|837.1|835.3|837.3|835.5|837.4|835.6|837.1|835.3|18
1591206600000|2020-06-03 17:50:00|837.4|835.6|837|835.2|837.7|835.9|837|835.2|31
1591206900000|2020-06-03 17:55:00|837.1|835.3|836.9|835.1|837.3|835.5|836.7|834.9|21
1591207200000|2020-06-03 18:00:00|836.8|835|837.1|835.3|837.3|835.5|836.7|834.9|18
1591207500000|2020-06-03 18:05:00|836.9|835.1|836.7|834.9|837.4|835.6|836.6|834.8|53
1591207800000|2020-06-03 18:10:00|836.6|834.8|836.6|834.8|836.8|835|836.4|834.6|20
1591208100000|2020-06-03 18:15:00|836.5|834.7|835.8|834|836.6|834.8|835.7|833.9|20
1591208400000|2020-06-03 18:20:00|835.7|833.9|836.2|834.4|836.2|834.4|835.6|833.8|23
1591208700000|2020-06-03 18:25:00|836.3|834.5|836.4|834.6|836.5|834.7|836|834.2|28
1591209000000|2020-06-03 18:30:00|836.5|834.7|836|834.2|837|835.2|835.8|834|21
1591209300000|2020-06-03 18:35:00|836.2|834.4|836.5|834.7|836.5|834.7|836.2|834.4|12
1591209600000|2020-06-03 18:40:00|836.7|834.9|836.5|834.7|836.8|835|836.2|834.4|23
1591209900000|2020-06-03 18:45:00|836.3|834.5|836.5|834.7|837|835.2|836.3|834.5|15
1591210200000|2020-06-03 18:50:00|836.4|834.6|835.1|833.3|836.5|834.7|834.4|832.6|34
1591210500000|2020-06-03 18:55:00|835.2|833.4|835.4|833.6|835.6|833.8|833.4|831.6|73
1591210800000|2020-06-03 19:00:00|835.5|833.7|835.4|833.6|835.7|833.9|835.1|833.3|21
1591211100000|2020-06-03 19:05:00|835.5|833.7|835.2|833.4|836.3|834.5|835.2|833.4|22
1591211400000|2020-06-03 19:10:00|835.3|833.5|834.8|833|835.6|833.8|834.6|832.8|14
1591211700000|2020-06-03 19:15:00|834.5|832.7|836|834.2|836.1|834.3|834.3|832.5|38
1591212000000|2020-06-03 19:20:00|835.8|834|836.3|834.5|836.3|834.5|835.6|833.8|27
1591212300000|2020-06-03 19:25:00|836.2|834.4|836.9|835.1|836.9|835.1|836.2|834.4|15
1591212600000|2020-06-03 19:30:00|837|835.2|836.7|834.9|837.2|835.4|836.6|834.8|24
1591212900000|2020-06-03 19:35:00|836.6|834.8|837.8|836|837.8|836|836.4|834.6|13
1591213200000|2020-06-03 19:40:00|837.6|835.8|838.2|836.4|838.6|836.8|837.6|835.8|20
1591213500000|2020-06-03 19:45:00|838|836.2|838.9|837.1|839|837.2|837.6|835.8|25
1591213800000|2020-06-03 19:50:00|839|837.2|838.2|836.4|839.2|837.4|837.9|836.1|39
1591214100000|2020-06-03 19:55:00|838.1|836.3|838.2|836.4|838.5|836.7|837.9|836.1|40
1591214400000|2020-06-03 20:00:00|838.3|836.5|838.4|836.6|838.8|837|838|836.2|34
1591214700000|2020-06-03 20:05:00|838.3|836.5|837.7|835.9|838.7|836.9|837.6|835.8|15
1591215000000|2020-06-03 20:10:00|837.6|835.8|837.4|835.6|837.7|835.9|836.9|835.1|28
1591215300000|2020-06-03 20:15:00|837.3|835.5|835.8|834|837.3|835.5|835.8|834|19
1591215600000|2020-06-03 20:20:00|835.7|833.9|835.5|833.7|835.9|834.1|835.2|833.4|11
1591215900000|2020-06-03 20:25:00|835.4|833.6|836.4|834.6|836.4|834.6|835.4|833.6|18
1591216200000|2020-06-03 20:30:00|836.2|834.4|835.9|834.1|836.2|834.4|835.4|833.6|16
1591216500000|2020-06-03 20:35:00|836|834.2|836.1|834.3|836.2|834.4|836|834.2|24
1591216800000|2020-06-03 20:40:00|836|834.2|836.3|834.5|836.3|834.5|836|834.2|6
1591217100000|2020-06-03 20:45:00|836.2|834.4|837.4|835.6|837.4|835.6|836.1|834.3|17
1591217400000|2020-06-03 20:50:00|837.6|835.8|836.7|834.9|837.7|835.9|836.7|834.9|18
1591217700000|2020-06-03 20:55:00|836.8|835|837.4|835.6|837.4|835.6|836.3|834.5|21
1591255500000|2020-06-04 07:25:00|834.1|832.3|832.7|830.9|834.1|832.3|832.6|830.8|29
1591255800000|2020-06-04 07:30:00|832.2|830.4|833|831.2|833.1|831.3|832.2|830.4|47
1591256100000|2020-06-04 07:35:00|832.5|830.7|832.7|830.9|833.2|831.4|832.5|830.7|25
1591256400000|2020-06-04 07:40:00|832.6|830.8|834.1|832.3|834.1|832.3|832.5|830.7|31
1591256700000|2020-06-04 07:45:00|834.5|832.7|833.3|831.5|834.6|832.8|833.3|831.5|23
1591257000000|2020-06-04 07:50:00|833.4|831.6|833.2|831.4|833.7|831.9|833.2|831.4|16
1591257300000|2020-06-04 07:55:00|833.3|831.5|833.3|831.5|833.3|831.5|832.5|830.7|26
1591257600000|2020-06-04 08:00:00|833|831.2|834.3|832.5|834.4|832.6|832.9|831.1|30
1591257900000|2020-06-04 08:05:00|834.2|832.4|834.8|833|835.5|833.7|834.2|832.4|27
1591258200000|2020-06-04 08:10:00|834.9|833.1|835.6|833.8|835.8|834|834.9|833.1|22
1591258500000|2020-06-04 08:15:00|835.9|834.1|835.2|833.4|836.1|834.3|835.2|833.4|32
1591258800000|2020-06-04 08:20:00|835.1|833.3|835.9|834.1|836.5|834.7|835|833.2|29
1591259100000|2020-06-04 08:25:00|836|834.2|835.9|834.1|836.2|834.4|835.3|833.5|24
1591259400000|2020-06-04 08:30:00|835.8|834|836.6|834.8|836.7|834.9|835.1|833.3|29
1591259700000|2020-06-04 08:35:00|836.5|834.7|836.6|834.8|836.8|835|836.2|834.4|17
1591260000000|2020-06-04 08:40:00|836.5|834.7|836|834.2|836.7|834.9|835.9|834.1|28
1591260300000|2020-06-04 08:45:00|836.2|834.4|836.4|834.6|836.6|834.8|836.1|834.3|20
1591260600000|2020-06-04 08:50:00|836.3|834.5|836.5|834.7|836.6|834.8|835.6|833.8|30
1591260900000|2020-06-04 08:55:00|836.4|834.6|836|834.2|837|835.2|835.9|834.1|49
1591261200000|2020-06-04 09:00:00|836.1|834.3|836.9|835.1|837|835.2|835.8|834|58
1591261500000|2020-06-04 09:05:00|836.8|835|837|835.2|837.2|835.4|836.7|834.9|26
1591261800000|2020-06-04 09:10:00|836.9|835.1|836.7|834.9|838.1|836.3|836.7|834.9|57
1591262100000|2020-06-04 09:15:00|837|835.2|836.7|834.9|837|835.2|835.6|833.8|45
1591262400000|2020-06-04 09:20:00|836.5|834.7|836.2|834.4|836.5|834.7|835.7|833.9|36
1591262700000|2020-06-04 09:25:00|836.3|834.5|836.1|834.3|836.4|834.6|836|834.2|19
1591263000000|2020-06-04 09:30:00|835.9|834.1|836|834.2|836|834.2|835.1|833.3|20
1591263300000|2020-06-04 09:35:00|836.1|834.3|836.8|835|836.8|835|836|834.2|36
1591263600000|2020-06-04 09:40:00|836.7|834.9|836.4|834.6|836.8|835|836.1|834.3|22
1591263900000|2020-06-04 09:45:00|836.3|834.5|836.6|834.8|836.8|835|836.1|834.3|15
1591264200000|2020-06-04 09:50:00|836.4|834.6|836.4|834.6|837.3|835.5|836.4|834.6|27
1591264500000|2020-06-04 09:55:00|836.6|834.8|836.5|834.7|836.9|835.1|836.4|834.6|20
1591264800000|2020-06-04 10:00:00|836.4|834.6|836.1|834.3|837|835.2|836.1|834.3|31
1591265100000|2020-06-04 10:05:00|836.2|834.4|836|834.2|836.3|834.5|835.7|833.9|31
1591265400000|2020-06-04 10:10:00|835.9|834.1|836|834.2|836.5|834.7|835.5|833.7|29
1591265700000|2020-06-04 10:15:00|835.9|834.1|836.7|834.9|837.1|835.3|835.9|834.1|29
1591266000000|2020-06-04 10:20:00|836.6|834.8|836.4|834.6|837|835.2|835.9|834.1|26
1591266300000|2020-06-04 10:25:00|836.5|834.7|836.5|834.7|836.9|835.1|836.1|834.3|26
1591266600000|2020-06-04 10:30:00|836.7|834.9|836.4|834.6|836.8|835|836.3|834.5|24
1591266900000|2020-06-04 10:35:00|836.3|834.5|835.9|834.1|836.3|834.5|835.5|833.7|20
1591267200000|2020-06-04 10:40:00|836|834.2|835.8|834|836.1|834.3|835.2|833.4|37
1591267500000|2020-06-04 10:45:00|835.9|834.1|835.7|833.9|836.1|834.3|835.5|833.7|27
1591267800000|2020-06-04 10:50:00|835.5|833.7|836.2|834.4|837.6|835.8|835.5|833.7|70
1591268100000|2020-06-04 10:55:00|836.3|834.5|836|834.2|837.1|835.3|835.8|834|54
1591268400000|2020-06-04 11:00:00|836.3|834.5|834.4|832.6|836.5|834.7|834.3|832.5|41
1591268700000|2020-06-04 11:05:00|834.3|832.5|833.1|831.3|834.9|833.1|833.1|831.3|32
1591269000000|2020-06-04 11:10:00|833.2|831.4|833.8|832|833.8|832|832.7|830.9|38
1591269300000|2020-06-04 11:15:00|833.5|831.7|832.7|830.9|833.7|831.9|832.7|830.9|55
1591269600000|2020-06-04 11:20:00|832.4|830.6|831.1|829.3|832.5|830.7|830|828.2|58
1591269900000|2020-06-04 11:25:00|831.2|829.4|833.3|831.5|833.4|831.6|831|829.2|39
1591270200000|2020-06-04 11:30:00|833.2|831.4|832.5|830.7|833.6|831.8|832.5|830.7|35
1591270500000|2020-06-04 11:35:00|832.3|830.5|832.3|830.5|833.1|831.3|831.7|829.9|33
1591270800000|2020-06-04 11:40:00|832|830.2|832.4|830.6|832.4|830.6|831.1|829.3|33
1591271100000|2020-06-04 11:45:00|832.1|830.3|834.2|832.4|834.4|832.6|832.1|830.3|153
1591271400000|2020-06-04 11:50:00|834.3|832.5|834.8|833|835.3|833.5|833.9|832.1|62
1591271700000|2020-06-04 11:55:00|835|833.2|836.7|834.9|837.2|835.4|834.9|833.1|105
1591272000000|2020-06-04 12:00:00|836.8|835|836.3|834.5|837.1|835.3|836|834.2|91
1591272300000|2020-06-04 12:05:00|836.4|834.6|837.8|836|838.2|836.4|836.3|834.5|105
1591272600000|2020-06-04 12:10:00|838.2|836.4|837.8|836|839.4|837.6|837.5|835.7|134
1591272900000|2020-06-04 12:15:00|837.9|836.1|839.7|837.9|839.9|838.1|836.9|835.1|108
1591273200000|2020-06-04 12:20:00|839.8|838|837.5|835.7|839.8|838|836.3|834.5|134
1591273500000|2020-06-04 12:25:00|837.6|835.8|840.1|838.3|840.2|838.4|837.5|835.7|101
1591273800000|2020-06-04 12:30:00|840.2|838.4|842.6|840.8|842.7|840.9|840.1|838.3|207
1591274100000|2020-06-04 12:35:00|842.4|840.6|838.7|836.9|844.3|842.5|838.4|836.6|137
1591274400000|2020-06-04 12:40:00|838.8|837|840.7|838.9|841.8|840|837|835.2|180
1591274700000|2020-06-04 12:45:00|840.8|839|838.9|837.1|841.9|840.1|838.9|837.1|116
1591275000000|2020-06-04 12:50:00|839|837.2|840.3|838.5|840.3|838.5|838.6|836.8|84
1591275300000|2020-06-04 12:55:00|840.2|838.4|839.1|837.3|840.6|838.8|838.7|836.9|84
1591275600000|2020-06-04 13:00:00|839.2|837.4|838.4|836.6|840.7|838.9|837.7|835.9|137
1591275900000|2020-06-04 13:05:00|838.3|836.5|838|836.2|839.2|837.4|836.9|835.1|89
1591276200000|2020-06-04 13:10:00|837.8|836|836.2|834.4|838.1|836.3|835.4|833.6|115
1591276500000|2020-06-04 13:15:00|836.4|834.6|839.1|837.3|839.6|837.8|836.1|834.3|115
1591276800000|2020-06-04 13:20:00|839.2|837.4|839.9|838.1|841.1|839.3|839.2|837.4|77
1591277100000|2020-06-04 13:25:00|839.8|838|838.1|836.3|839.8|838|837.4|835.6|71
1591277400000|2020-06-04 13:30:00|837.9|836.1|838.6|836.8|839.3|837.5|837.6|835.8|120
1591277700000|2020-06-04 13:35:00|838.5|836.7|833.8|832|838.5|836.7|833.3|831.5|127
1591278000000|2020-06-04 13:40:00|833.7|831.9|833.4|831.6|834.3|832.5|833.2|831.4|114
1591278300000|2020-06-04 13:45:00|833.3|831.5|833.4|831.6|834.7|832.9|831.4|829.6|165
1591278600000|2020-06-04 13:50:00|832.5|830.7|829.6|827.8|833.7|831.9|829.6|827.8|201
1591278900000|2020-06-04 13:55:00|829.5|827.7|826.9|825.1|829.9|828.1|825.6|823.8|246
1591279200000|2020-06-04 14:00:00|826.8|825|823.7|821.9|827.4|825.6|821.4|819.6|341
1591279500000|2020-06-04 14:05:00|823.5|821.7|826.5|824.7|827.2|825.4|823.5|821.7|204
1591279800000|2020-06-04 14:10:00|826.6|824.8|831.4|829.6|832.4|830.6|823.9|822.1|217
1591280100000|2020-06-04 14:15:00|831.6|829.8|833.7|831.9|835.8|834|831.4|829.6|189
1591280400000|2020-06-04 14:20:00|833.6|831.8|829.3|827.5|833.6|831.8|829.3|827.5|108
1591280700000|2020-06-04 14:25:00|829.1|827.3|828.5|826.7|829.6|827.8|827.6|825.8|112
1591281000000|2020-06-04 14:30:00|828.6|826.8|829.9|828.1|830.1|828.3|827.6|825.8|116
1591281300000|2020-06-04 14:35:00|829.8|828|831.5|829.7|831.8|830|829.7|827.9|80
1591281600000|2020-06-04 14:40:00|831.3|829.5|829.9|828.1|832.1|830.3|829.9|828.1|75
1591281900000|2020-06-04 14:45:00|829.6|827.8|830.8|829|831.2|829.4|829.5|827.7|107
1591282200000|2020-06-04 14:50:00|830.7|828.9|832.1|830.3|832.8|831|830.4|828.6|145
1591282500000|2020-06-04 14:55:00|832.2|830.4|833.9|832.1|834.4|832.6|832.1|830.3|86
1591282800000|2020-06-04 15:00:00|833.6|831.8|838|836.2|838|836.2|833.2|831.4|93
1591283100000|2020-06-04 15:05:00|838.2|836.4|841.8|840|843.4|841.6|838.1|836.3|202
1591283400000|2020-06-04 15:10:00|841.9|840.1|840.8|839|842.8|841|839.9|838.1|147
1591283700000|2020-06-04 15:15:00|840.9|839.1|842.1|840.3|842.9|841.1|840.9|839.1|90
1591284000000|2020-06-04 15:20:00|842|840.2|841.6|839.8|842.1|840.3|840.8|839|84
1591284300000|2020-06-04 15:25:00|841.4|839.6|838.7|836.9|841.9|840.1|838.5|836.7|102
1591284600000|2020-06-04 15:30:00|838.8|837|840.3|838.5|841.1|839.3|838.8|837|75
1591284900000|2020-06-04 15:35:00|840.4|838.6|841.2|839.4|841.7|839.9|840.3|838.5|64
1591285200000|2020-06-04 15:40:00|841.3|839.5|840.2|838.4|841.4|839.6|840|838.2|64
1591285500000|2020-06-04 15:45:00|840.3|838.5|839.7|837.9|840.5|838.7|839.4|837.6|38
1591285800000|2020-06-04 15:50:00|839.6|837.8|840.6|838.8|840.7|838.9|839.6|837.8|34
1591286100000|2020-06-04 15:55:00|840.5|838.7|841.4|839.6|841.4|839.6|840.2|838.4|36
1591286400000|2020-06-04 16:00:00|841.3|839.5|841.1|839.3|842.3|840.5|839.6|837.8|64
1591286700000|2020-06-04 16:05:00|840.9|839.1|840.6|838.8|841.4|839.6|840.3|838.5|51
1591287000000|2020-06-04 16:10:00|840.5|838.7|841.4|839.6|841.9|840.1|840.3|838.5|44
1591287300000|2020-06-04 16:15:00|841.3|839.5|841.8|840|842.1|840.3|841.1|839.3|32
1591287600000|2020-06-04 16:20:00|841.7|839.9|841.6|839.8|842.4|840.6|841.3|839.5|38
1591287900000|2020-06-04 16:25:00|841.4|839.6|841.4|839.6|842|840.2|841.1|839.3|29
1591288200000|2020-06-04 16:30:00|841.3|839.5|840.5|838.7|841.3|839.5|840|838.2|47
1591288500000|2020-06-04 16:35:00|840.6|838.8|841.4|839.6|841.4|839.6|840.2|838.4|40
1591288800000|2020-06-04 16:40:00|841.3|839.5|840.5|838.7|841.8|840|840.2|838.4|52
1591289100000|2020-06-04 16:45:00|840.6|838.8|840.5|838.7|840.9|839.1|839.9|838.1|37
1591289400000|2020-06-04 16:50:00|840.4|838.6|840.4|838.6|841.2|839.4|840.2|838.4|45
1591289700000|2020-06-04 16:55:00|840.3|838.5|840.3|838.5|841|839.2|840.2|838.4|39
1591290000000|2020-06-04 17:00:00|840.2|838.4|842|840.2|842.4|840.6|840.2|838.4|128
1591290300000|2020-06-04 17:05:00|842.1|840.3|842.5|840.7|842.8|841|841.8|840|50
1591290600000|2020-06-04 17:10:00|842.4|840.6|842.8|841|843.3|841.5|842.2|840.4|55
1591290900000|2020-06-04 17:15:00|842.9|841.1|842.4|840.6|843|841.2|841.9|840.1|55
1591291200000|2020-06-04 17:20:00|842.3|840.5|843.2|841.4|843.2|841.4|842|840.2|86
1591291500000|2020-06-04 17:25:00|843|841.2|845.9|844.1|846.9|845.1|842.5|840.7|141
1591291800000|2020-06-04 17:30:00|846.2|844.4|847.3|845.5|848.1|846.3|845.5|843.7|68
1591292100000|2020-06-04 17:35:00|847.1|845.3|847.3|845.5|848.4|846.6|846.9|845.1|63
1591292400000|2020-06-04 17:40:00|847.2|845.4|846.6|844.8|847.6|845.8|846.3|844.5|44
1591292700000|2020-06-04 17:45:00|846.8|845|846.1|844.3|846.9|845.1|846.1|844.3|33
1591293000000|2020-06-04 17:50:00|846|844.2|844.7|842.9|846.1|844.3|844.7|842.9|29
1591293300000|2020-06-04 17:55:00|844.8|843|845.3|843.5|845.4|843.6|844.8|843|18
1591293600000|2020-06-04 18:00:00|845.4|843.6|848|846.2|848.2|846.4|845.3|843.5|45
1591293900000|2020-06-04 18:05:00|847.8|846|846.7|844.9|848.1|846.3|846.5|844.7|49
1591294200000|2020-06-04 18:10:00|847|845.2|846.6|844.8|847.9|846.1|846.2|844.4|55
1591294500000|2020-06-04 18:15:00|846.7|844.9|847.5|845.7|848.1|846.3|846.4|844.6|65
1591294800000|2020-06-04 18:20:00|847.6|845.8|847.8|846|848.1|846.3|847.3|845.5|25
1591295100000|2020-06-04 18:25:00|848.1|846.3|847.7|845.9|848.1|846.3|847.5|845.7|18
1591295400000|2020-06-04 18:30:00|848|846.2|847.8|846|848.2|846.4|847.4|845.6|28
1591295700000|2020-06-04 18:35:00|847.6|845.8|847.7|845.9|847.9|846.1|847.4|845.6|21
1591296000000|2020-06-04 18:40:00|847.6|845.8|847.2|845.4|848.1|846.3|847.2|845.4|25
1591296300000|2020-06-04 18:45:00|847.3|845.5|847.2|845.4|847.5|845.7|846.4|844.6|23
1591296600000|2020-06-04 18:50:00|847|845.2|846.6|844.8|847|845.2|846.5|844.7|27
1591296900000|2020-06-04 18:55:00|846.5|844.7|845.9|844.1|846.7|844.9|845.2|843.4|28
1591297200000|2020-06-04 19:00:00|845.6|843.8|845.6|843.8|846.1|844.3|845.5|843.7|19
1591297500000|2020-06-04 19:05:00|845.5|843.7|845.6|843.8|845.9|844.1|845.1|843.3|21
1591297800000|2020-06-04 19:10:00|845.8|844|844.9|843.1|845.8|844|844.9|843.1|25
1591298100000|2020-06-04 19:15:00|844.8|843|844.6|842.8|845.3|843.5|844|842.2|41
1591298400000|2020-06-04 19:20:00|844.7|842.9|844|842.2|844.9|843.1|844|842.2|40
1591298700000|2020-06-04 19:25:00|844.3|842.5|843.8|842|844.4|842.6|843.7|841.9|20
1591299000000|2020-06-04 19:30:00|844|842.2|843.9|842.1|844.2|842.4|843.7|841.9|22
1591299300000|2020-06-04 19:35:00|844|842.2|843.8|842|844.5|842.7|843.8|842|20
1591299600000|2020-06-04 19:40:00|844.2|842.4|844.4|842.6|844.5|842.7|844|842.2|14
1591299900000|2020-06-04 19:45:00|844.3|842.5|844.2|842.4|844.4|842.6|843.8|842|16
1591300200000|2020-06-04 19:50:00|844.4|842.6|844.2|842.4|844.5|842.7|844.1|842.3|29
1591300500000|2020-06-04 19:55:00|844.4|842.6|844.7|842.9|844.8|843|844|842.2|28
1591300800000|2020-06-04 20:00:00|844.8|843|844.9|843.1|845|843.2|844.7|842.9|9
1591301100000|2020-06-04 20:05:00|844.8|843|844.4|842.6|844.8|843|844.2|842.4|16
1591301400000|2020-06-04 20:10:00|844.3|842.5|844.1|842.3|844.4|842.6|844|842.2|20
1591301700000|2020-06-04 20:15:00|844.2|842.4|844|842.2|844.4|842.6|843.9|842.1|22
1591302000000|2020-06-04 20:20:00|844.1|842.3|843.9|842.1|844.3|842.5|843.9|842.1|13
1591302300000|2020-06-04 20:25:00|843.8|842|844.1|842.3|844.4|842.6|843.7|841.9|20
1591302600000|2020-06-04 20:30:00|844.2|842.4|843.9|842.1|844.2|842.4|843.9|842.1|8
1591302900000|2020-06-04 20:35:00|843.8|842|844.1|842.3|844.4|842.6|843.6|841.8|23
1591303200000|2020-06-04 20:40:00|844.2|842.4|843.7|841.9|844.3|842.5|843.6|841.8|18
1591303500000|2020-06-04 20:45:00|843.8|842|844|842.2|844.1|842.3|843.6|841.8|28
1591303800000|2020-06-04 20:50:00|843.9|842.1|843.8|842|843.9|842.1|843.5|841.7|9
1591304100000|2020-06-04 20:55:00|843.9|842.1|843.7|841.9|844.2|842.4|843.7|841.9|28
1591341000000|2020-06-05 07:10:00|840.7|838.9|844.8|835.7|847.5|839|840.7|835.2|43
1591341300000|2020-06-05 07:15:00|844.7|835.3|845.2|836|845.6|836.3|844.5|835.3|54
1591341600000|2020-06-05 07:20:00|845.4|836.1|845.2|836|846.1|836.8|845.2|836|75
1591341900000|2020-06-05 07:25:00|845.1|835.8|845.9|836.5|845.9|836.5|845.1|835.8|33
1591342200000|2020-06-05 07:30:00|845.6|836.3|846.9|837.7|847.3|837.8|845.4|836.3|50
1591342500000|2020-06-05 07:35:00|846.8|837.6|846|836.9|847.1|837.8|845.8|836.8|49
1591342800000|2020-06-05 07:40:00|845.9|836.8|846.5|837.6|847.1|837.9|845.8|836.7|74
1591343100000|2020-06-05 07:45:00|846.3|837.3|845.9|836.9|846.3|837.3|845.6|836.6|34
1591343400000|2020-06-05 07:50:00|846.1|837.2|846.5|837.5|846.9|837.7|846.1|837.1|76
1591343700000|2020-06-05 07:55:00|846.6|837.6|847.9|837|848.4|837.6|845.6|836.5|71
1591344000000|2020-06-05 08:00:00|848|837.1|845.9|835|848.2|837.3|845.6|834.8|53
1591344300000|2020-06-05 08:05:00|845.7|834.8|846.4|835.6|846.4|835.6|845|834.1|42
1591344600000|2020-06-05 08:10:00|846|835.5|846.8|836|847.2|836.4|846|835.1|49
1591344900000|2020-06-05 08:15:00|846.9|835.9|847.1|836.2|847.2|836.3|846.7|835.9|24
1591345200000|2020-06-05 08:20:00|846.9|836.1|846.9|836|847.1|836.3|846.7|835.9|13
1591345500000|2020-06-05 08:25:00|846.7|835.9|845.9|835|846.7|835.9|845.7|834.8|28
1591345800000|2020-06-05 08:30:00|846|835.2|843.6|834.5|846.4|835.6|843.5|833.8|38
1591346100000|2020-06-05 08:35:00|843.5|834.4|840.5|837|843.9|837.5|840.1|834.3|60
1591346400000|2020-06-05 08:40:00|842.9|834.6|839.6|836.1|842.9|837|839.6|833.9|23
1591346700000|2020-06-05 08:45:00|839.7|836.2|839.4|835.9|842.5|836.5|839|834.1|34
1591347000000|2020-06-05 08:50:00|839.5|836|842.9|834.6|842.9|837|839.2|831.5|82
1591347300000|2020-06-05 08:55:00|840.8|837.3|841.4|837.9|844|838.4|840.8|835.5|145
1591347600000|2020-06-05 09:00:00|843.8|835.6|842.2|834|843.9|838|839.7|833.9|84
1591347900000|2020-06-05 09:05:00|839.8|836.3|842.7|834.5|843.3|837.1|839.5|833.8|67
1591348200000|2020-06-05 09:10:00|840.4|836.9|840.9|837.4|843.9|838.1|840.4|834.7|40
1591348500000|2020-06-05 09:15:00|840.8|837.3|842.6|834.3|843.4|837.5|840.1|834.3|55
1591348800000|2020-06-05 09:20:00|842.4|834.2|839.5|836|842.4|836.9|839.5|834.1|33
1591349100000|2020-06-05 09:25:00|839.6|836.1|838.1|834.6|841.4|836.3|837|831.5|72
1591349400000|2020-06-05 09:30:00|838.2|834.7|837.5|834|838.4|834.9|836.1|832.6|49
1591349700000|2020-06-05 09:35:00|837.4|833.9|836.4|832.9|837.4|833.9|835.8|832.3|25
1591350000000|2020-06-05 09:40:00|836.3|832.8|835.8|832.3|836.6|833.1|835.1|831.6|45
1591350300000|2020-06-05 09:45:00|835.9|832.4|834|832.2|836.3|833.1|833.3|831.5|40
1591350600000|2020-06-05 09:50:00|833.9|832.1|834.1|830.6|834.5|832.7|832.9|830.6|53
1591350900000|2020-06-05 09:55:00|834.4|830.9|831.9|830.1|834.4|831.9|831.7|829.9|61
1591351200000|2020-06-05 10:00:00|831.8|830|836.9|828.5|836.9|831.5|831.6|826.4|75
1591351500000|2020-06-05 10:05:00|836.8|828.4|834.7|824.2|837|831.3|833.9|824|143
1591351800000|2020-06-05 10:10:00|834.6|824.3|834.6|824.1|835.2|824.9|834.1|823.8|112
1591352100000|2020-06-05 10:15:00|834.7|824.2|835.6|825.4|836|825.6|834.1|823.6|109
1591352400000|2020-06-05 10:20:00|835.7|825.3|835.9|825.5|836|825.6|835.2|824.9|61
1591352700000|2020-06-05 10:25:00|836|825.7|835.7|824.9|837|826.3|835.4|824.2|39
1591353000000|2020-06-05 10:30:00|835.5|824.8|835.2|824.8|836|825.5|834.8|824.4|42
1591353300000|2020-06-05 10:35:00|835.3|824.9|835.8|825.3|835.9|825.4|834.8|824.5|35
1591353600000|2020-06-05 10:40:00|836|825.5|836.4|825.9|836.5|826|835|824.5|82
1591353900000|2020-06-05 10:45:00|836.5|826|835.8|825.3|836.5|826|835.7|825.2|35
1591354200000|2020-06-05 10:50:00|835.7|825.2|835.4|824.9|835.8|825.4|835|824.4|46
1591354500000|2020-06-05 10:55:00|835.5|825|835.1|824.7|835.7|825.1|834.9|824.4|29
1591354800000|2020-06-05 11:00:00|835.2|824.5|834.8|824.3|835.3|824.8|834.6|824.2|49
1591355100000|2020-06-05 11:05:00|834.6|824.2|835.2|824.9|835.5|825.7|834.4|824.2|72
1591355400000|2020-06-05 11:10:00|835.4|825.1|835|824.6|835.9|825.4|834.9|824.5|29
1591355700000|2020-06-05 11:15:00|835.1|824.8|835.1|824.7|835.5|825|835.1|824.6|21
1591356000000|2020-06-05 11:20:00|835.5|824.8|835|824.5|835.6|825.1|834|823.5|42
1591356300000|2020-06-05 11:25:00|835.3|824.6|834.9|824.5|835.9|825.3|834.8|824.4|32
1591356600000|2020-06-05 11:30:00|834.7|824.4|835.1|824.9|835.3|825|833.4|822.9|75
1591356900000|2020-06-05 11:35:00|835|825|836.7|826.2|836.8|826.3|835|825|74
1591357200000|2020-06-05 11:40:00|836.8|826.4|837.7|827.3|838.1|827.7|836.8|826.4|55
1591357500000|2020-06-05 11:45:00|837.8|827.2|837.3|826.9|837.8|827.2|837|826.6|58
1591357800000|2020-06-05 11:50:00|837.2|826.8|837|827.7|838.6|829.4|836.9|826.8|73
1591358100000|2020-06-05 11:55:00|837.1|827.8|836.9|827.5|837.3|828.1|836.5|827.1|50
1591358400000|2020-06-05 12:00:00|836.8|827.7|835.5|827.2|837.1|827.8|835.5|826.3|114
1591358700000|2020-06-05 12:05:00|835.4|827.1|829.3|827.5|835.4|829.1|829.2|826.5|63
1591359000000|2020-06-05 12:10:00|829.4|827.6|825.8|824|829.5|827.7|825.7|823.9|93
1591359300000|2020-06-05 12:15:00|825.5|823.7|823.8|822|826|824.2|821.5|819.7|218
1591359600000|2020-06-05 12:20:00|823.7|821.9|823.9|820.4|828.3|823.3|820.4|818.6|186
1591359900000|2020-06-05 12:25:00|823.6|820.1|833.1|816.1|836.4|824.6|821.9|815.8|197
1591360200000|2020-06-05 12:30:00|832.8|815.8|825.2|814.1|832.9|816.5|821.2|809|614
1591360500000|2020-06-05 12:35:00|824.8|813.7|818.8|809.1|826.3|816.8|818.4|808.4|501
1591360800000|2020-06-05 12:40:00|818.3|808.9|824.6|817.3|824.9|817.7|816.6|807.8|605
1591361100000|2020-06-05 12:45:00|824.7|817.2|829.2|820.5|830.9|820.9|822.1|815.7|395
1591361400000|2020-06-05 12:50:00|829.1|820.4|828.2|819.4|829.4|820.6|827.5|818.7|313
1591361700000|2020-06-05 12:55:00|828.1|819.3|828.6|820|829.5|820.5|826.4|817.8|179
1591362000000|2020-06-05 13:00:00|828.4|819.8|828|819|832.1|823.3|826.3|818.3|322
1591362300000|2020-06-05 13:05:00|827.8|818.9|827.4|818.6|830|820.4|822.6|813.6|293
1591362600000|2020-06-05 13:10:00|827.3|818.5|827|818.6|827.5|819|819.3|810.4|311
1591362900000|2020-06-05 13:15:00|826.7|818.2|820.3|816.8|826.7|818.3|818.9|815.4|247
1591363200000|2020-06-05 13:20:00|819.2|817.4|821|817.5|822.5|819|818.3|814.8|167
1591363500000|2020-06-05 13:25:00|821.2|817.7|823.5|820|825.2|821.3|820.4|815.4|183
1591363800000|2020-06-05 13:30:00|824.5|821|822.5|819|824.5|821|820.3|816.7|214
1591364100000|2020-06-05 13:35:00|822.4|818.9|823|816.2|824.1|819|816.5|812.5|225
1591364400000|2020-06-05 13:40:00|823.3|816.5|821.2|815.1|823.3|816.5|820.1|813.6|202
1591364700000|2020-06-05 13:45:00|821.1|814.9|819.2|813.2|823.2|816.9|819|813|219
1591365000000|2020-06-05 13:50:00|819|813|818.5|812.7|819|813.1|817.5|811.7|165
1591365300000|2020-06-05 13:55:00|818.2|812.5|817|811.5|818.3|813.5|816.1|808.5|137
1591365600000|2020-06-05 14:00:00|816.9|811.4|815.9|812.4|817.5|813.4|813.6|808.3|180
1591365900000|2020-06-05 14:05:00|816|812.5|820.1|814.5|820.7|816.1|815.2|811.1|146
1591366200000|2020-06-05 14:10:00|819.8|814.3|816.2|810.2|819.9|815|815|808|153
1591366500000|2020-06-05 14:15:00|816.5|810.3|815.5|808.1|816.5|810.3|813.4|807.8|148
1591366800000|2020-06-05 14:20:00|815.1|807.6|817.4|809.7|817.9|809.7|813.2|805.7|132
1591367100000|2020-06-05 14:25:00|817.1|809.1|814.7|806.9|817.1|809.5|814.6|806.7|141
1591367400000|2020-06-05 14:30:00|814.6|806.8|813.9|805.7|816.6|806.9|811|803.2|143
1591367700000|2020-06-05 14:35:00|813.7|805.5|815.2|807.7|816.3|808.6|812.6|804.7|124
1591368000000|2020-06-05 14:40:00|815.3|807.8|813|805.5|817.2|809.8|812.7|804.7|117
1591368300000|2020-06-05 14:45:00|812.8|805.3|814.3|808.7|816.2|809.2|811.7|804.7|135
1591368600000|2020-06-05 14:50:00|814.2|808.2|813.3|809.8|815.2|810.1|812.1|806.9|118
1591368900000|2020-06-05 14:55:00|814.2|808.9|811.7|808.2|814.2|809.7|810.7|806.3|149
1591369200000|2020-06-05 15:00:00|811.3|807.8|814.6|808.8|817.4|812.2|810.7|807.2|141
1591369500000|2020-06-05 15:05:00|814.4|808.7|814.4|808.7|814.9|809.4|812.1|807.7|109
1591369800000|2020-06-05 15:10:00|813.9|808.6|815.4|811.9|817.5|811.9|813|808.3|102
1591370100000|2020-06-05 15:15:00|815.2|811.7|817.5|810.2|817.8|812|812.7|808.4|93
1591370400000|2020-06-05 15:20:00|817.6|810.3|817.9|810.5|818.2|810.8|816.7|809.3|73
1591370700000|2020-06-05 15:25:00|817.8|810.4|819.1|811.5|819.6|811.9|816.9|809.6|96
1591371000000|2020-06-05 15:30:00|819.2|811.6|822.6|813.6|822.8|813.8|816.4|809|76
1591371300000|2020-06-05 15:35:00|821.9|813.7|821.9|814.3|822.5|814.7|821|813.4|75
1591371600000|2020-06-05 15:40:00|822|814.4|820.7|813.2|822|814.4|820.6|813.2|53
1591371900000|2020-06-05 15:45:00|820.6|813.3|820.7|813.2|822.8|815.1|820.6|813.1|69
1591372200000|2020-06-05 15:50:00|820.8|813.3|821.5|813.8|821.5|813.9|820.6|813.1|38
1591372500000|2020-06-05 15:55:00|821.7|813.9|821.4|813.8|821.7|814.2|820.4|812.8|39
1591372800000|2020-06-05 16:00:00|821.7|814.1|820.7|813.1|821.8|814.3|820.7|813.1|41
1591373100000|2020-06-05 16:05:00|821.2|813.6|821.8|814.3|821.8|814.4|820.7|813.2|57
1591373400000|2020-06-05 16:10:00|821.7|814.2|822.1|814.5|822.6|814.9|820.8|813.3|44
1591373700000|2020-06-05 16:15:00|822.3|814.7|822.4|814.7|823.5|815.8|822.3|814.4|66
1591374000000|2020-06-05 16:20:00|822.2|814.5|821.9|814.2|822.5|814.8|821.7|814|52
1591374300000|2020-06-05 16:25:00|821.8|814.1|823.4|815.7|823.7|815.8|821.6|814|40
1591374600000|2020-06-05 16:30:00|823.7|816|823.1|815.5|823.7|816|822.2|814.3|52
1591374900000|2020-06-05 16:35:00|823|815.4|822.3|814.7|823.3|815.8|822|814.5|50
1591375200000|2020-06-05 16:40:00|822.1|814.8|820.8|813.2|822.1|814.8|820.3|812.7|49
1591375500000|2020-06-05 16:45:00|821.2|813.6|822.4|814.7|823.2|815.6|821.2|813.6|48
1591375800000|2020-06-05 16:50:00|822.3|814.6|823.5|815.9|823.5|815.9|822.2|814.5|26
1591376100000|2020-06-05 16:55:00|823.3|815.8|821.9|814.3|823.6|816|821.7|814.1|50
1591376400000|2020-06-05 17:00:00|822.4|814.8|824.6|817.3|825|817.7|822.2|814.6|111
1591376700000|2020-06-05 17:05:00|824.9|817.6|825.7|818.2|826.3|818.8|824.5|817|70
1591377000000|2020-06-05 17:10:00|825.8|818.3|824.9|817.3|825.9|818.4|824.5|816.9|58
1591377300000|2020-06-05 17:15:00|825|817.4|824.2|816.6|825|817.5|824|816.4|40
1591377600000|2020-06-05 17:20:00|824.3|816.7|824.4|816.9|825|817.5|824|816.5|64
1591377900000|2020-06-05 17:25:00|824.5|816.8|825|817.3|825|817.4|824.2|816.5|51
1591378200000|2020-06-05 17:30:00|824.9|817.2|824.7|817|825.1|817.4|824.7|817|17
1591378500000|2020-06-05 17:35:00|824.8|817.1|825.1|817.4|825.4|817.7|824.5|816.7|29
1591378800000|2020-06-05 17:40:00|825.3|817.6|825.5|817.7|825.7|818|824.9|817.2|29
1591379100000|2020-06-05 17:45:00|824.9|818.2|824.9|818.3|825.4|818.8|824.8|818.2|25
1591379400000|2020-06-05 17:50:00|824.7|818.2|824.9|818.2|825.3|818.6|824.5|817.9|20
1591379700000|2020-06-05 17:55:00|825.1|818.4|825|818.4|825.7|819|825|818.4|20
1591380000000|2020-06-05 18:00:00|824.8|818.3|824.1|817.3|825.1|818.4|824|817.3|24
1591380300000|2020-06-05 18:05:00|824|817.2|824.4|817.7|824.8|818.1|824|817.2|21
1591380600000|2020-06-05 18:10:00|824.6|817.9|824.3|817.5|824.6|817.9|824.1|817.3|22
1591380900000|2020-06-05 18:15:00|824|817.2|823.2|816.4|824.1|817.3|823.2|816.4|17
1591381200000|2020-06-05 18:20:00|823.6|816.6|824.6|817.9|824.8|818.1|823.3|816.5|41
1591381500000|2020-06-05 18:25:00|824.5|817.8|825.9|819.1|825.9|819.1|824.5|817.8|53
1591381800000|2020-06-05 18:30:00|826|819.2|827.6|820.7|828.6|821.8|825.8|819.1|72
1591382100000|2020-06-05 18:35:00|827.9|820.8|826.3|819.6|827.9|821.1|826.3|819.6|44
1591382400000|2020-06-05 18:40:00|826.4|819.7|825.9|819.2|826.5|819.8|825.3|818.6|34
1591382700000|2020-06-05 18:45:00|826|819.1|826.7|820.1|826.7|820.1|825.8|819.1|32
1591383000000|2020-06-05 18:50:00|827|820.4|828.2|821.4|828.5|821.8|826.7|820.1|23
1591383300000|2020-06-05 18:55:00|828.7|821.9|827.3|820.5|828.9|822.1|826.9|820.1|38
1591383600000|2020-06-05 19:00:00|827|820.2|826.8|820|827.2|820.4|826.2|819.5|37
1591383900000|2020-06-05 19:05:00|827.1|820.4|826.4|819.6|827.1|820.4|826.4|819.6|22
1591384200000|2020-06-05 19:10:00|826.7|819.9|826.4|819.5|827|820.1|826.3|819.5|28
1591384500000|2020-06-05 19:15:00|826.5|819.7|826.5|819.7|826.9|820.1|826.3|819.4|26
1591384800000|2020-06-05 19:20:00|826.3|819.6|826.7|818.8|827.2|819.8|826.1|818.8|33
1591385100000|2020-06-05 19:25:00|826.8|818.9|826.5|818.7|826.9|819|826.3|818.5|21
1591385400000|2020-06-05 19:30:00|826.6|818.8|827.3|819.4|827.3|819.6|826.6|818.8|17
1591385700000|2020-06-05 19:35:00|827.5|819.5|827.2|819.4|827.5|819.7|826.8|819|13
1591386000000|2020-06-05 19:40:00|827.4|819.6|827.8|819.9|827.8|820|827.4|819.6|13
1591386300000|2020-06-05 19:45:00|827.9|820|828.3|820.5|828.8|821|827.8|819.9|63
1591386600000|2020-06-05 19:50:00|828.4|820.6|828|820.3|828.8|821.1|828|820.2|43
1591386900000|2020-06-05 19:55:00|828.3|820.6|827.7|819.8|828.5|820.8|827.3|819.3|43
1591387200000|2020-06-05 20:00:00|827.5|819.9|827.1|819.9|827.6|820.2|826.7|819.4|28
1591387500000|2020-06-05 20:05:00|827|819.8|827.5|818.5|827.6|819.9|826.9|818.2|23
1591387800000|2020-06-05 20:10:00|827.7|818.6|828.1|819|828.1|819.1|827.5|818.5|8
1591388100000|2020-06-05 20:15:00|828.2|819.1|828.1|819|828.4|819.3|828|818.8|14
1591388400000|2020-06-05 20:20:00|828|818.9|827.9|818.8|828.1|819.2|827.9|818.8|11
1591388700000|2020-06-05 20:25:00|828|818.9|828.1|819.2|828.2|819.4|828|818.9|14
1591389000000|2020-06-05 20:30:00|828|819.4|828|818.9|828|819.4|827.5|818.5|25
1591389300000|2020-06-05 20:35:00|828.2|819.2|827.7|818.6|828.5|819.4|827.5|818.3|25
1591389600000|2020-06-05 20:40:00|824.9|821.4|829.1|816.7|829.1|821.6|823.8|816.7|15
1591389900000|2020-06-05 20:45:00|828.9|816.6|829.2|816.6|829.6|817.4|828.9|816.4|38
1591390200000|2020-06-05 20:50:00|829.1|816.5|828.5|815.6|829.2|816.5|828.5|815.5|19
1591390500000|2020-06-05 20:55:00|828.7|815.7|829.8|812.8|830.2|816.5|828.6|812.7|46
1591602000000|2020-06-08 07:40:00|831.1|827.6|829.1|827.3|831.1|827.7|829|827.2|30
1591602300000|2020-06-08 07:45:00|829.3|827.5|828.5|826.7|829.5|827.7|828.1|826.3|30
1591602600000|2020-06-08 07:50:00|828.2|826.4|828.4|826.6|829.2|827.4|828|826.2|54
1591602900000|2020-06-08 07:55:00|828.5|826.7|832.4|830.6|833.9|831.4|828.4|823.2|57
1591603200000|2020-06-08 08:00:00|832.1|830.3|834.1|832.3|834.6|832.8|832.1|830.3|57
1591603500000|2020-06-08 08:05:00|834.3|832.5|836.8|835|837.3|835.5|833.9|832.1|93
1591603800000|2020-06-08 08:10:00|836.9|835.1|837.5|835.7|837.7|835.9|836.3|834.5|57
1591604100000|2020-06-08 08:15:00|837.3|835.5|837.8|836|838.8|837|837|835.2|53
1591604400000|2020-06-08 08:20:00|838.1|836.3|838.3|836.5|838.8|837|838|836.2|42
1591604700000|2020-06-08 08:25:00|838.4|836.6|839|837.2|840.5|838.7|837.6|835.8|61
1591605000000|2020-06-08 08:30:00|839.1|837.3|840.8|830.8|841.3|839.5|838.8|829.9|63
1591605300000|2020-06-08 08:35:00|840.9|830.5|836.9|835.1|840.9|835.8|836.9|829.5|70
1591605600000|2020-06-08 08:40:00|837|835.2|838.9|829.7|840|837.1|837|829.7|51
1591605900000|2020-06-08 08:45:00|839|829.9|836.2|834.4|839.2|837.3|836.2|829.3|62
1591606200000|2020-06-08 08:50:00|836|834.2|839.4|837.6|839.9|838.1|835.9|834.1|52
1591606500000|2020-06-08 08:55:00|839.3|837.5|839.7|837.9|840|838.2|838.3|836.5|64
1591606800000|2020-06-08 09:00:00|839.8|838|839.4|837.6|840.9|839.1|839.3|837.5|64
1591607100000|2020-06-08 09:05:00|839.7|837.9|839.6|837.8|840.2|838.4|839.5|837.7|28
1591607400000|2020-06-08 09:10:00|839.4|837.6|840.6|831.2|840.7|837.6|836.5|829.2|65
1591607700000|2020-06-08 09:15:00|840.5|831|840|831.3|840.6|831.3|839.2|830|74
1591608000000|2020-06-08 09:20:00|840.3|831.4|840.6|831.5|840.9|831.6|839.8|828.7|48
1591608300000|2020-06-08 09:25:00|840.8|831.7|841.7|832.9|842.1|833.2|840.8|831.7|27
1591608600000|2020-06-08 09:30:00|841.8|833|841.4|833.1|842.1|833.5|840.8|832.2|82
1591608900000|2020-06-08 09:35:00|841.3|835.3|840.6|832.3|841.3|835.3|838.2|832.1|34
1591609200000|2020-06-08 09:40:00|840.5|832.2|840.9|829.7|841.5|835.5|838.1|829.7|63
1591609500000|2020-06-08 09:45:00|840.8|829.8|840.1|836.6|842.4|836.7|839|829.4|59
1591609800000|2020-06-08 09:50:00|843|834.7|842.7|834.3|843.1|837.1|840.2|834.2|40
1591610100000|2020-06-08 09:55:00|840.4|836.9|843|834.7|843.2|836.9|840.4|833.8|61
1591610400000|2020-06-08 10:00:00|843.1|834.8|840.4|838.6|845.1|838.9|840.4|834.8|67
1591610700000|2020-06-08 10:05:00|840.3|838.5|840.7|838.9|842.2|840.4|840.3|838.5|60
1591611000000|2020-06-08 10:10:00|840.8|839|841.4|830.9|842.1|839.2|839.2|830.6|31
1591611300000|2020-06-08 10:15:00|841.6|831|840.8|830.3|841.6|831|840.6|830.1|42
1591611600000|2020-06-08 10:20:00|840.7|830.2|840.9|830.4|841.4|831|840.5|830.1|50
1591611900000|2020-06-08 10:25:00|841|830.5|841.6|831.3|841.7|831.4|840.8|830.4|52
1591612200000|2020-06-08 10:30:00|841.5|831.2|841.8|831.4|842|831.6|841.4|830.8|42
1591612500000|2020-06-08 10:35:00|841.6|831.1|839.5|829|841.7|831.4|839.2|828.8|95
1591612800000|2020-06-08 10:40:00|839.6|829.1|840.8|830.4|840.8|830.4|839.1|828.7|61
1591613100000|2020-06-08 10:45:00|840.7|830|839.9|829.3|840.7|830.1|839.4|829|68
1591613400000|2020-06-08 10:50:00|840.1|829.5|839.7|829.3|840.2|829.6|839.4|828.9|46
1591613700000|2020-06-08 10:55:00|839.5|829.1|839.3|828.8|840.1|829.7|838.9|828.5|43
1591614000000|2020-06-08 11:00:00|839.4|829|840.2|829.9|841|830.6|839.4|829|61
1591614300000|2020-06-08 11:05:00|840.1|829.8|841.4|831|841.4|831|839.9|829.5|60
1591614600000|2020-06-08 11:10:00|841.2|830.9|839|829.5|841.3|830.9|838.6|829.2|78
1591614900000|2020-06-08 11:15:00|840|829.7|841.3|830.9|841.4|831|840|829.5|60
1591615200000|2020-06-08 11:20:00|841.4|831|844.1|833.6|844.1|833.6|841.4|831|77
1591615500000|2020-06-08 11:25:00|844|833.2|844.9|834.3|845.3|834.9|843.5|833.2|92
1591615800000|2020-06-08 11:30:00|845|834.5|843.2|832.7|845|834.5|843.2|832.7|81
1591616100000|2020-06-08 11:35:00|843.3|832.8|842.9|832.4|845.4|834.8|842.8|832.3|70
1591616400000|2020-06-08 11:40:00|843|832.5|844.3|833.8|844.4|833.9|842.8|832.4|48
1591616700000|2020-06-08 11:45:00|844.1|833.6|842.4|832.1|844.1|833.6|842.4|832.1|66
1591617000000|2020-06-08 11:50:00|842.3|831.9|842.9|832.3|843.1|832.7|842.1|831.7|80
1591617300000|2020-06-08 11:55:00|843|832.5|842.7|832.2|843.4|832.8|842.2|831.8|66
1591617600000|2020-06-08 12:00:00|842.6|831.9|837.4|833.9|844.7|834.2|836.8|831.4|145
1591617900000|2020-06-08 12:05:00|837.5|834|839.9|836.4|839.9|836.4|837.5|834|52
1591618200000|2020-06-08 12:10:00|840|836.5|840|836.5|840.5|837|839.7|836.2|48
1591618500000|2020-06-08 12:15:00|840.1|836.6|841.2|837.7|841.7|838.2|839.6|836.1|64
1591618800000|2020-06-08 12:20:00|841.1|837.6|843.1|841.3|844|842.2|840.9|837.4|118
1591619100000|2020-06-08 12:25:00|843.2|841.4|843.1|841.3|844|842.2|841.8|840|61
1591619400000|2020-06-08 12:30:00|843.2|841.4|842.2|840.4|843.9|842.1|841.5|839.7|90
1591619700000|2020-06-08 12:35:00|842.4|840.6|841.1|839.3|842.7|840.9|840.8|839|73
1591620000000|2020-06-08 12:40:00|841.3|839.5|843.1|841.3|843.2|841.4|841.3|839.5|65
1591620300000|2020-06-08 12:45:00|842.9|841.1|842.6|840.8|845.9|844.1|842.6|840.8|101
1591620600000|2020-06-08 12:50:00|842.7|840.9|841.4|839.6|843.1|841.3|840.3|838.5|73
1591620900000|2020-06-08 12:55:00|841.2|839.4|840.8|839|845.3|843.5|840.3|838.5|84
1591621200000|2020-06-08 13:00:00|840.3|838.5|842.7|840.9|845.4|843.6|840.3|838.5|139
1591621500000|2020-06-08 13:05:00|842.8|841|842.2|840.4|845.8|844|841.5|839.7|80
1591621800000|2020-06-08 13:10:00|842.4|840.6|841.9|840.1|842.4|840.6|838.6|836.8|110
1591622100000|2020-06-08 13:15:00|841.8|840|842.6|840.8|842.9|841.1|841|839.2|74
1591622400000|2020-06-08 13:20:00|842.8|841|843.9|842.1|847.1|845.2|842.4|836.4|104
1591622700000|2020-06-08 13:25:00|843.8|842|839.7|837.9|844.8|842.5|839.5|837.1|89
1591623000000|2020-06-08 13:30:00|840|838.2|837.8|836|842|840.2|837.1|835.3|139
1591623300000|2020-06-08 13:35:00|837.5|835.7|834.4|832.6|837.8|836|833.6|831.8|130
1591623600000|2020-06-08 13:40:00|834.3|832.5|835.6|833.8|836.6|834.8|834.2|832.4|108
1591623900000|2020-06-08 13:45:00|835.5|833.7|836.2|834.4|837.8|836|835.4|833.6|106
1591624200000|2020-06-08 13:50:00|836.3|834.5|837|835.2|838.4|836.6|836.3|834.5|75
1591624500000|2020-06-08 13:55:00|836.9|835.1|836.7|834.9|838.5|836.7|836.7|834.9|88
1591624800000|2020-06-08 14:00:00|836.6|834.8|835.9|834.1|837.7|835.9|835.2|833.4|92
1591625100000|2020-06-08 14:05:00|835.6|833.8|837.9|830.2|838.6|834.1|834.5|829|99
1591625400000|2020-06-08 14:10:00|837.8|830.1|836.9|829.3|838|832.2|834.1|828.3|114
1591625700000|2020-06-08 14:15:00|837|829.4|834.9|833.1|838.4|833.7|834.6|829.2|103
1591626000000|2020-06-08 14:20:00|835|833.2|836.8|835|837.1|835.3|834.7|832.9|84
1591626300000|2020-06-08 14:25:00|837|835.2|839.4|837.6|840.5|838.7|837|835.2|80
1591626600000|2020-06-08 14:30:00|839.3|837.5|835.9|834.1|839.3|837.5|835.9|834.1|60
1591626900000|2020-06-08 14:35:00|835.8|834|830.5|828.7|836.1|834.3|829.9|828.1|105
1591627200000|2020-06-08 14:40:00|830.9|829.1|830.7|828.9|832.5|830.7|829.2|827.4|84
1591627500000|2020-06-08 14:45:00|831.2|829.4|829.9|828.1|831.6|829.8|829.1|827.3|71
1591627800000|2020-06-08 14:50:00|829.7|827.9|830.2|828.4|831.3|829.5|829.1|827.3|71
1591628100000|2020-06-08 14:55:00|829.9|828.1|829.7|827.9|830.1|828.3|828.7|826.9|68
1591628400000|2020-06-08 15:00:00|829.3|827.5|827|825.2|830.3|828.5|826.8|825|91
1591628700000|2020-06-08 15:05:00|827.1|825.3|827.7|825.9|827.9|826.1|826|824.2|94
1591629000000|2020-06-08 15:10:00|827.8|826|826.5|824.7|828.1|826.3|826.2|824.4|61
1591629300000|2020-06-08 15:15:00|826.4|824.6|830.2|828.4|831|829.2|825.8|824|88
1591629600000|2020-06-08 15:20:00|830.1|828.3|830.4|828.6|830.8|829|829.2|827.4|48
1591629900000|2020-06-08 15:25:00|830.6|828.8|834|832.2|837.3|832.5|830.4|826.7|81
1591630200000|2020-06-08 15:30:00|834.5|832.7|832.8|831|835.2|833.4|832.2|830.4|73
1591630500000|2020-06-08 15:35:00|832.5|830.7|832.8|831|833.1|831.3|831.9|830.1|31
1591630800000|2020-06-08 15:40:00|833|831.2|833.4|831.6|833.6|831.8|832.8|831|29
1591631100000|2020-06-08 15:45:00|833.8|832|833.8|832|834.5|832.7|833.4|831.6|29
1591631400000|2020-06-08 15:50:00|833.9|832.1|832.2|830.4|834|832.2|832.2|830.4|32
1591631700000|2020-06-08 15:55:00|832.4|830.6|836.6|834.8|840.6|835.2|831.9|830.1|46
1591632000000|2020-06-08 16:00:00|836.7|834.9|837.4|835.6|838|836.2|835.5|833.7|64
1591632300000|2020-06-08 16:05:00|837.8|836|835.1|833.3|838.3|836.5|834.9|833.1|43
1591632600000|2020-06-08 16:10:00|835.5|833.7|835.9|834.1|838|836.2|835.5|833.7|53
1591632900000|2020-06-08 16:15:00|836.2|834.4|836.7|834.9|836.8|835|835.8|834|34
1591633200000|2020-06-08 16:20:00|836.8|835|836.7|834.9|837.8|836|836.2|834.4|31
1591633500000|2020-06-08 16:25:00|836.5|834.7|837|835.2|837.8|836|836.5|834.7|25
1591633800000|2020-06-08 16:30:00|836.9|835.1|837.6|835.8|838.3|836.5|836.9|835.1|43
1591634100000|2020-06-08 16:35:00|837.5|835.7|836.9|835.1|837.6|835.8|836.4|834.6|47
1591634400000|2020-06-08 16:40:00|836.8|835|837.4|835.6|837.9|836.1|836.6|834.8|45
1591634700000|2020-06-08 16:45:00|837.6|835.8|836.9|835.1|837.8|836|836.2|834.4|71
1591635000000|2020-06-08 16:50:00|837|835.2|837.2|835.4|837.7|835.9|836.8|835|53
1591635300000|2020-06-08 16:55:00|837.3|835.5|837.3|835.5|838.1|836.3|837.2|835.4|51
1591635600000|2020-06-08 17:00:00|837.4|835.6|836.6|834.8|839.6|837.8|836.3|834.5|108
1591635900000|2020-06-08 17:05:00|836.8|835|836.9|835.1|837.6|835.8|836.8|835|34
1591636200000|2020-06-08 17:10:00|837.1|835.3|838.7|836.9|838.7|836.9|836.9|835.1|43
1591636500000|2020-06-08 17:15:00|838.5|836.7|837.4|835.6|838.5|836.7|836.5|834.7|43
1591636800000|2020-06-08 17:20:00|837.8|836|837.7|835.9|838.6|836.8|837.4|835.6|54
1591637100000|2020-06-08 17:25:00|837.9|836.1|838.7|836.9|839.1|837.3|837.4|835.6|45
1591637400000|2020-06-08 17:30:00|838.5|836.7|838.9|837.1|839.2|837.4|838.3|836.5|24
1591637700000|2020-06-08 17:35:00|838.7|836.9|837.9|836.1|839.4|837.6|837.9|836.1|23
1591638000000|2020-06-08 17:40:00|837.5|835.7|837.8|836|837.9|836.1|836.9|835.1|28
1591638300000|2020-06-08 17:45:00|837.9|836.1|837.6|835.8|838.2|836.4|837.5|835.7|18
1591638600000|2020-06-08 17:50:00|837.7|835.9|837.6|835.8|837.8|836|837.4|835.6|7
1591638900000|2020-06-08 17:55:00|837.5|835.7|837.6|835.8|837.6|835.8|837.2|835.4|12
1591639200000|2020-06-08 18:00:00|837.5|835.7|837.6|835.8|838.3|836.5|837.5|835.7|27
1591639500000|2020-06-08 18:05:00|837.8|836|838.5|836.7|838.5|836.7|837.6|835.8|18
1591639800000|2020-06-08 18:10:00|838.4|836.6|838.9|837.1|839|837.2|838.4|836.6|15
1591640100000|2020-06-08 18:15:00|838.8|837|838.4|836.6|838.9|837.1|838.4|836.6|17
1591640400000|2020-06-08 18:20:00|838.6|836.8|839|837.2|839.1|837.3|838.4|836.6|21
1591640700000|2020-06-08 18:25:00|838.9|837.1|839|837.2|839.4|837.6|838.8|837|31
1591641000000|2020-06-08 18:30:00|838.8|837|839.3|837.5|839.4|837.6|838.3|836.5|44
1591641300000|2020-06-08 18:35:00|839.4|837.6|840.4|838.6|840.6|838.8|839.4|837.6|32
1591641600000|2020-06-08 18:40:00|840.5|838.7|840.6|838.8|840.8|839|839.9|838.1|23
1591641900000|2020-06-08 18:45:00|840.5|838.7|840|838.2|840.6|838.8|839.9|838.1|15
1591642200000|2020-06-08 18:50:00|839.8|838|839.7|837.9|840.2|838.4|839.6|837.8|15
1591642500000|2020-06-08 18:55:00|839.8|838|839.1|837.3|840|838.2|839.1|837.3|14
1591642800000|2020-06-08 19:00:00|839.2|837.4|839|837.2|839.2|837.4|838.7|836.9|15
1591643100000|2020-06-08 19:05:00|839.1|837.3|842.3|834.5|842.3|837.5|838.8|834.4|14
1591643400000|2020-06-08 19:10:00|842.2|834.4|842|834.2|842.4|834.7|841.8|834.1|25
1591643700000|2020-06-08 19:15:00|841.9|834.1|842.9|835.1|842.9|835.1|841.9|834.1|19
1591644000000|2020-06-08 19:20:00|842.7|835|843.9|836.1|843.9|836.1|842.5|834.8|60
1591644300000|2020-06-08 19:25:00|843.6|835.9|843.4|835.6|844|836.2|843.3|835.5|22
1591644600000|2020-06-08 19:30:00|843.3|835.5|843.4|835.6|843.5|835.8|843.2|835.4|18
1591644900000|2020-06-08 19:35:00|843.5|835.7|844|836.2|844|836.2|843|835.2|22
1591645200000|2020-06-08 19:40:00|844.1|836.3|844.2|836.4|844.6|836.7|844.1|836.3|26
1591645500000|2020-06-08 19:45:00|844.1|836.3|843.8|836|844.1|836.3|843.6|835.8|31
1591645800000|2020-06-08 19:50:00|843.7|836.2|843.1|835.4|844|836.2|843|835.2|51
1591646100000|2020-06-08 19:55:00|843.2|835.8|844.8|837|844.9|837.1|843.2|835.4|46
1591646400000|2020-06-08 20:00:00|842.7|839.2|843|839.5|845|839.6|842.6|837.6|21
1591646700000|2020-06-08 20:05:00|842.9|839.4|845.3|836.3|845.4|839.4|842.3|836.1|15
1591647000000|2020-06-08 20:10:00|845.4|836.6|845|835.9|845.6|836.6|844.7|835.7|20
1591647300000|2020-06-08 20:15:00|845.2|836|845.2|836.2|845.2|836.2|845|836|9
1591647600000|2020-06-08 20:20:00|845.1|836.1|844.7|835.7|845.1|836.1|844.4|835.2|18
1591647900000|2020-06-08 20:25:00|844.6|835.6|844.6|835.5|844.8|835.8|844.4|835.4|21
1591648200000|2020-06-08 20:30:00|844.5|835.6|845.4|836.5|845.4|836.6|844.5|835.6|22
1591648500000|2020-06-08 20:35:00|845.2|836.2|845|836|845.4|836.4|845|836|21
1591648800000|2020-06-08 20:40:00|844.9|835.9|844.5|835.5|844.9|835.9|844.5|835.5|18
1591649100000|2020-06-08 20:45:00|844.7|835.7|844.5|835.5|844.9|835.9|844.4|835.4|17
1591649400000|2020-06-08 20:50:00|844.6|835.6|844.5|835.5|844.6|835.6|844.3|835.3|17
1591649700000|2020-06-08 20:55:00|844.4|835.4|845.2|836.1|845.2|836.2|844.4|835.4|45
1591686900000|2020-06-09 07:15:00|840.5|829.8|840.5|829.7|840.6|829.9|840.3|829.5|5
1591687200000|2020-06-09 07:20:00|840.3|829.5|838.3|827.6|840.3|829.5|838.3|827.6|47
1591687500000|2020-06-09 07:25:00|838.4|827.8|838.2|828.2|838.4|828.4|837.3|827|60
1591687800000|2020-06-09 07:30:00|838.3|828.3|838.2|828|839|829.1|836.7|826.4|105
1591688100000|2020-06-09 07:35:00|838.4|828.1|838.7|828.7|839.4|829.3|838|827.9|123
1591688400000|2020-06-09 07:40:00|838.5|828.6|838.4|828.2|840.4|830.4|837.9|827.8|99
1591688700000|2020-06-09 07:45:00|838.7|828.7|838|827.9|839.3|829.2|838|827.9|75
1591689000000|2020-06-09 07:50:00|838.2|828.1|838.7|828.6|838.8|828.9|838|827.9|66
1591689300000|2020-06-09 07:55:00|838.8|828.7|839|828.9|839|829|838.1|828.1|60
1591689600000|2020-06-09 08:00:00|838.7|828.5|838|827.7|839.7|829.6|838|827.7|58
1591689900000|2020-06-09 08:05:00|837.8|827.6|838.7|828.6|839.6|829.5|837.4|827.3|129
1591690200000|2020-06-09 08:10:00|838.5|828.5|838|827.9|838.8|828.9|837.5|827.4|108
1591690500000|2020-06-09 08:15:00|837.6|827.8|836|827.2|838.6|829.7|835.4|826.7|141
1591690800000|2020-06-09 08:20:00|836.1|827.4|835.3|826.6|837.4|828.4|835.2|826.4|104
1591691100000|2020-06-09 08:25:00|835.4|826.5|835.5|826.5|835.6|826.7|834.8|825.8|86
1591691400000|2020-06-09 08:30:00|835.4|826.4|834.8|826|835.7|826.7|834.2|825.4|113
1591691700000|2020-06-09 08:35:00|834.9|825.9|834.4|825.5|834.9|825.9|834|825.1|71
1591692000000|2020-06-09 08:40:00|834.5|825.8|830.8|823.3|835.2|826.1|830.8|823.3|52
1591692300000|2020-06-09 08:45:00|830.7|823.1|829.6|820.5|830.8|824.5|824.1|818.2|125
1591692600000|2020-06-09 08:50:00|829.8|820.6|830.6|821.7|831.5|822.6|828.6|819.6|166
1591692900000|2020-06-09 08:55:00|830.7|821.6|830.1|822|830.7|822.8|828.9|820|159
1591693200000|2020-06-09 09:00:00|830.2|822.1|832.5|823.6|832.7|824.6|829.3|821.3|92
1591693500000|2020-06-09 09:05:00|832.7|823.8|832.9|823.9|833|824|831.4|822.5|104
1591693800000|2020-06-09 09:10:00|833.2|824.1|832.6|823.5|833.3|824.4|832.3|823.3|88
1591694100000|2020-06-09 09:15:00|832.7|823.6|832.9|823.9|833.2|824.3|832.5|823.4|68
1591694400000|2020-06-09 09:20:00|833|824|834.5|825.3|835|825.9|832.8|823.9|77
1591694700000|2020-06-09 09:25:00|834.7|825.2|834.1|825|835.1|826|833.3|824|62
1591695000000|2020-06-09 09:30:00|834.2|825.1|833.2|824.2|834.3|825.3|832.9|823.6|85
1591695300000|2020-06-09 09:35:00|833.1|824.1|832.7|823.7|833.7|824.4|832.6|823.4|31
1591695600000|2020-06-09 09:40:00|832.8|823.8|831.4|822.2|832.8|823.9|831.2|822.2|64
1591695900000|2020-06-09 09:45:00|831.5|822.3|830|820.9|831.6|822.3|829.9|820.7|99
1591696200000|2020-06-09 09:50:00|830.1|821|830.1|822.1|831|822.7|829.9|820.8|81
1591696500000|2020-06-09 09:55:00|830.2|822|829.3|821.5|830.7|822.7|829.1|821|76
1591696800000|2020-06-09 10:00:00|829.4|821.6|828.7|820.9|829.4|821.6|828.5|820.5|71
1591697100000|2020-06-09 10:05:00|828.6|820.8|830|821|830|821.2|828.5|820.4|47
1591697400000|2020-06-09 10:10:00|829.9|820.7|827.4|818.2|830|820.9|827|818|88
1591697700000|2020-06-09 10:15:00|827.7|818.5|827.3|818|828|818.7|826|816.7|112
1591698000000|2020-06-09 10:20:00|827.2|817.8|826.4|817.4|827.2|817.9|824.7|815.2|110
1591698300000|2020-06-09 10:25:00|826.5|817.5|828.4|819.5|828.6|819.6|825.8|816.8|81
1591698600000|2020-06-09 10:30:00|828.6|819.6|829.2|819.8|829.2|819.8|827.5|818.4|63
1591698900000|2020-06-09 10:35:00|829.3|820|829.1|820.2|830.6|821.3|828.6|819.1|65
1591699200000|2020-06-09 10:40:00|829|820.1|829|820.1|829.5|820.6|828.9|820.1|74
1591699500000|2020-06-09 10:45:00|828.9|820|828.3|819.2|829.3|820.2|828.1|819.1|49
1591699800000|2020-06-09 10:50:00|828.5|819.5|830.1|821|830.2|821|828.5|819.5|49
1591700100000|2020-06-09 10:55:00|830.2|821.1|830.8|821.3|831.2|822.2|830.1|821|53
1591700400000|2020-06-09 11:00:00|830.5|820.9|830.2|822|831|822.8|829.5|820.7|49
1591700700000|2020-06-09 11:05:00|829.9|822.1|829.3|821.3|830.1|822.1|828.6|820.4|75
1591701000000|2020-06-09 11:10:00|829.2|821.1|828.8|820.5|829.2|821.1|828.4|820.2|41
1591701300000|2020-06-09 11:15:00|828.7|820.4|828.5|820.6|828.7|820.8|827.3|819.2|83
1591701600000|2020-06-09 11:20:00|828.3|820.7|828.4|820.5|829.1|821.3|827.3|819.5|113
1591701900000|2020-06-09 11:25:00|828.5|821|831|823|831.1|823.1|828.5|821|70
1591702200000|2020-06-09 11:30:00|831.6|823.2|828.6|820.4|832.3|824.3|828.6|820.3|68
1591702500000|2020-06-09 11:35:00|828.3|820.2|828.6|820.6|828.8|820.9|828.1|820.1|54
1591702800000|2020-06-09 11:40:00|828.3|820.5|828.9|820.9|829.3|821.4|828.3|820.3|46
1591703100000|2020-06-09 11:45:00|828.8|820.8|829.9|821.7|831.8|823.1|828.3|820.3|80
1591703400000|2020-06-09 11:50:00|830.2|821.9|830.1|821.9|830.4|822.4|829.6|821.6|61
1591703700000|2020-06-09 11:55:00|830.4|822|831|823|831.9|823.8|830.4|822|76
1591704000000|2020-06-09 12:00:00|830.9|823.1|829.1|821|830.9|823.1|828.1|820.2|93
1591704300000|2020-06-09 12:05:00|829.3|821.2|829|821.1|829.4|821.6|828.1|820.2|77
1591704600000|2020-06-09 12:10:00|829.2|821.2|829.5|821.4|829.8|821.8|828.5|820.5|79
1591704900000|2020-06-09 12:15:00|829.6|821.6|831.7|823.7|831.7|823.7|829|820.8|133
1591705200000|2020-06-09 12:20:00|832|823.8|832.2|830.4|834.8|830.9|830.7|823.8|165
1591705500000|2020-06-09 12:25:00|832.3|830.5|833.3|831.5|834.1|832.3|832.2|830.4|92
1591705800000|2020-06-09 12:30:00|833.4|831.6|835.6|833.8|836.9|835.1|833.3|831.5|151
1591706100000|2020-06-09 12:35:00|835.3|833.5|833.8|832|838|836.2|833.4|831.6|140
1591706400000|2020-06-09 12:40:00|834|832.2|835.3|833.5|835.3|833.5|833.4|831.6|102
1591706700000|2020-06-09 12:45:00|835.4|833.6|835.1|833.3|836.5|834.7|834.4|832.6|100
1591707000000|2020-06-09 12:50:00|835.2|833.4|836.7|834.9|837.7|835.9|835.1|833.3|83
1591707300000|2020-06-09 12:55:00|836.8|835|837.5|835.7|837.8|836|836|834.2|79
1591707600000|2020-06-09 13:00:00|837.4|835.6|834.8|833|838|836.2|834.5|832.7|132
1591707900000|2020-06-09 13:05:00|834.7|832.9|833.5|831.7|834.7|832.9|832.7|830.9|73
1591708200000|2020-06-09 13:10:00|833.6|831.8|831.8|830|833.6|831.8|830.3|828.5|98
1591708500000|2020-06-09 13:15:00|832|830.2|830.4|828.6|832|830.2|829.4|827.6|80
1591708800000|2020-06-09 13:20:00|830.3|828.5|834.3|832.5|834.3|832.5|830.3|828.5|47
1591709100000|2020-06-09 13:25:00|834.7|832.9|833.1|831.3|835.5|833.7|832.7|830.9|44
1591709400000|2020-06-09 13:30:00|832.7|830.9|830.7|828.9|833.7|831.9|830|828.2|86
1591709700000|2020-06-09 13:35:00|831|829.2|833.2|831.4|834|832.2|830.9|829.1|84
1591710000000|2020-06-09 13:40:00|832.8|831|836.6|834.8|836.6|834.8|832.6|830.8|88
1591710300000|2020-06-09 13:45:00|836.3|834.5|838.4|836.6|839.7|837.9|835.8|834|81
1591710600000|2020-06-09 13:50:00|838.5|836.7|839.2|837.4|839.3|837.5|838.1|836.3|78
1591710900000|2020-06-09 13:55:00|839.3|837.5|837.4|835.6|839.8|838|837.4|835.6|90
1591711200000|2020-06-09 14:00:00|837.7|835.9|839.1|837.3|839.4|837.6|836|834.2|120
1591711500000|2020-06-09 14:05:00|838.9|837.1|842.1|840.3|842.9|841.1|838.9|837.1|73
1591711800000|2020-06-09 14:10:00|842|840.2|844.4|842.6|844.5|842.7|842|840.2|78
1591712100000|2020-06-09 14:15:00|844.2|842.4|844.6|842.8|845|843.2|843.7|841.9|58
1591712400000|2020-06-09 14:20:00|844.8|843|845.7|843.9|846.2|844.4|844.2|842.4|60
1591712700000|2020-06-09 14:25:00|845.8|844|845.7|843.9|846.2|844.4|845.4|843.6|49
1591713000000|2020-06-09 14:30:00|845.8|844|845.6|843.8|846.1|844.3|844.6|842.8|50
1591713300000|2020-06-09 14:35:00|845.7|843.9|845.2|843.4|846.2|844.4|844.9|843.1|60
1591713600000|2020-06-09 14:40:00|845.3|843.5|842.9|841.1|845.9|844.1|842.6|840.8|54
1591713900000|2020-06-09 14:45:00|843.1|841.3|843.8|842|844.2|842.4|843|841.2|41
1591714200000|2020-06-09 14:50:00|844|842.2|845.2|843.4|845.5|843.7|843.7|841.9|42
1591714500000|2020-06-09 14:55:00|845.3|843.5|846.2|844.4|846.5|844.7|844.8|843|46
1591714800000|2020-06-09 15:00:00|845.7|843.9|844.3|842.5|846.5|844.7|844.3|842.5|55
1591715100000|2020-06-09 15:05:00|844.5|842.7|844.8|843|845.5|843.7|844.4|842.6|39
1591715400000|2020-06-09 15:10:00|845|843.2|845.5|843.7|845.7|843.9|843.7|841.9|48
1591715700000|2020-06-09 15:15:00|845.4|843.6|842.8|841|845.6|843.8|842.8|841|69
1591716000000|2020-06-09 15:20:00|843|841.2|841.7|839.9|843|841.2|841.1|839.3|41
1591716300000|2020-06-09 15:25:00|841.9|840.1|842.5|840.7|842.8|841|841.9|840.1|40
1591716600000|2020-06-09 15:30:00|842.9|841.1|843.4|841.6|843.9|842.1|842.9|841.1|37
1591716900000|2020-06-09 15:35:00|843.3|841.5|842.8|841|843.3|841.5|842.4|840.6|44
1591717200000|2020-06-09 15:40:00|842.7|840.9|843.1|841.3|843.4|841.6|842.6|840.8|38
1591717500000|2020-06-09 15:45:00|843|841.2|842.6|840.8|843.4|841.6|842.2|840.4|35
1591717800000|2020-06-09 15:50:00|842.9|841.1|842.2|840.4|843.5|841.7|842.1|840.3|44
1591718100000|2020-06-09 15:55:00|842.1|840.3|842|840.2|842.5|840.7|841.3|839.5|42
1591718400000|2020-06-09 16:00:00|842.1|840.3|842|840.2|842.5|840.7|841.4|839.6|49
1591718700000|2020-06-09 16:05:00|842.1|840.3|840.8|839|842.5|840.7|840.6|838.8|52
1591719000000|2020-06-09 16:10:00|840.6|838.8|839.5|837.7|840.8|839|839.5|837.7|38
1591719300000|2020-06-09 16:15:00|839.7|837.9|839.4|837.6|840.1|838.3|839.4|837.6|27
1591719600000|2020-06-09 16:20:00|839.5|837.7|839.8|838|839.9|838.1|839|837.2|19
1591719900000|2020-06-09 16:25:00|839.9|838.1|840.1|838.3|840.5|838.7|839.5|837.7|26
1591720200000|2020-06-09 16:30:00|839.9|838.1|839.5|837.7|840.1|838.3|839.5|837.7|23
1591720500000|2020-06-09 16:35:00|839.6|837.8|838.7|836.9|839.9|838.1|838.7|836.9|31
1591720800000|2020-06-09 16:40:00|838.8|837|838.3|836.5|839|837.2|838.2|836.4|18
1591721100000|2020-06-09 16:45:00|838|836.2|838.5|836.7|839|837.2|837.8|836|48
1591721400000|2020-06-09 16:50:00|838.8|837|839.4|837.6|839.6|837.8|838.6|836.8|39
1591721700000|2020-06-09 16:55:00|839.7|837.9|838.6|836.8|839.7|837.9|838.6|836.8|36
1591722000000|2020-06-09 17:00:00|838.4|836.6|839.5|837.7|841.1|839.3|837.7|835.9|108
1591722300000|2020-06-09 17:05:00|839.7|837.9|840.4|838.6|841.2|839.4|839|837.2|49
1591722600000|2020-06-09 17:10:00|840.3|838.5|840|838.2|840.4|838.6|839.5|837.7|28
1591722900000|2020-06-09 17:15:00|839.9|838.1|840.3|838.5|840.6|838.8|839.4|837.6|35
1591723200000|2020-06-09 17:20:00|840.4|838.6|840.7|838.9|840.9|839.1|840.3|838.5|30
1591723500000|2020-06-09 17:25:00|840.5|838.7|841.2|839.4|841.2|839.4|840.5|838.7|25
1591723800000|2020-06-09 17:30:00|841.1|839.3|842|840.2|842|840.2|840.8|839|28
1591724100000|2020-06-09 17:35:00|842.1|840.3|841.5|839.7|842.1|840.3|841.4|839.6|27
1591724400000|2020-06-09 17:40:00|841.6|839.8|841.7|839.9|841.7|839.9|841|839.2|17
1591724700000|2020-06-09 17:45:00|841.8|840|841.7|839.9|841.9|840.1|841.2|839.4|14
1591725000000|2020-06-09 17:50:00|841.8|840|841.5|839.7|841.8|840|841.3|839.5|16
1591725300000|2020-06-09 17:55:00|841.6|839.8|842.1|840.3|842.1|840.3|841.6|839.8|7
1591725600000|2020-06-09 18:00:00|841.9|840.1|843.5|841.7|843.5|841.7|841.9|840.1|15
1591725900000|2020-06-09 18:05:00|843.6|841.8|843.2|841.4|843.6|841.8|842.9|841.1|16
1591726200000|2020-06-09 18:10:00|842.8|841|843.1|841.3|843.2|841.4|842.8|841|9
1591726500000|2020-06-09 18:15:00|843.3|841.5|843.3|841.5|843.6|841.8|843|841.2|18
1591726800000|2020-06-09 18:20:00|843.4|841.6|843.1|841.3|843.5|841.7|843|841.2|14
1591727100000|2020-06-09 18:25:00|843.2|841.4|842.9|841.1|843.4|841.6|842.6|840.8|23
1591727400000|2020-06-09 18:30:00|842|840.2|841.8|840|842.4|840.6|841.5|839.7|30
1591727700000|2020-06-09 18:35:00|841.7|839.9|841.6|839.8|841.9|840.1|841.6|839.8|10
1591728000000|2020-06-09 18:40:00|841.8|840|841.6|839.8|841.9|840.1|841.5|839.7|9
1591728300000|2020-06-09 18:45:00|841.9|840.1|841.3|839.5|841.9|840.1|841.3|839.5|10
1591728600000|2020-06-09 18:50:00|841.4|839.6|839.8|838|841.4|839.6|839.8|838|30
1591728900000|2020-06-09 18:55:00|839.7|837.9|839.4|837.6|839.8|838|839.2|837.4|36
1591729200000|2020-06-09 19:00:00|839.3|837.5|839.1|837.3|839.5|837.7|839.1|837.3|27
1591729500000|2020-06-09 19:05:00|839.2|837.4|839.4|837.6|839.4|837.6|839.2|837.4|11
1591729800000|2020-06-09 19:10:00|839.3|837.5|839.3|837.5|839.4|837.6|839.3|837.5|15
1591730100000|2020-06-09 19:15:00|839.2|837.4|839.4|837.6|839.5|837.7|839|837.2|18
1591730400000|2020-06-09 19:20:00|839.3|837.5|839.8|838|839.8|838|839.2|837.4|20
1591730700000|2020-06-09 19:25:00|839.7|837.9|839.9|838.1|840|838.2|839.6|837.8|18
1591731000000|2020-06-09 19:30:00|840|838.2|839.8|838|840.2|838.4|839.6|837.8|26
1591731300000|2020-06-09 19:35:00|839.7|837.9|840.2|838.4|840.2|838.4|839.6|837.8|11
1591731600000|2020-06-09 19:40:00|840.4|838.6|840.6|838.8|840.8|839|840|838.2|24
1591731900000|2020-06-09 19:45:00|840.3|838.5|840.4|838.6|840.5|838.7|840.2|838.4|6
1591732200000|2020-06-09 19:50:00|840.6|838.8|839.5|837.7|840.8|839|839.3|837.5|59
1591732500000|2020-06-09 19:55:00|839.6|837.8|840.4|838.6|840.4|838.6|839.4|837.6|41
1591732800000|2020-06-09 20:00:00|840.2|838.4|840.8|839|840.8|839|840.2|838.4|20
1591733100000|2020-06-09 20:05:00|840.9|839.1|840.8|839|841.1|839.3|840.8|839|12
1591733400000|2020-06-09 20:10:00|840.9|839.1|840.9|839.1|840.9|839.1|840.7|838.9|15
1591733700000|2020-06-09 20:15:00|840.8|839|840.9|839.1|840.9|839.1|840.8|839|2
1591734000000|2020-06-09 20:20:00|841|839.2|840.9|839.1|841|839.2|840.9|839.1|2
1591734300000|2020-06-09 20:25:00|840.8|839|840|838.2|840.9|839.1|840|838.2|23
1591734600000|2020-06-09 20:30:00|839.9|838.1|840.8|839|841|839.2|839.9|838.1|25
1591734900000|2020-06-09 20:35:00|840.7|838.9|840.1|838.3|840.7|838.9|840|838.2|13
1591735200000|2020-06-09 20:40:00|840.2|838.4|840.4|838.6|840.5|838.7|840.2|838.4|7
1591735500000|2020-06-09 20:45:00|840.3|838.5|840.1|838.3|840.5|838.7|840|838.2|27
1591735800000|2020-06-09 20:50:00|840.2|838.4|839.2|837.4|840.2|838.4|839.2|837.4|24
1591736100000|2020-06-09 20:55:00|839.1|837.3|839|837.2|839.6|837.8|839|837.2|19
1591740000000|2020-06-09 22:00:00|843|828.8|843.5|830.7|843.5|830.7|842.7|828.8|40
1591772100000|2020-06-10 06:55:00|840|836.5|841.1|839.3|848.3|840.7|840|832.1|8
1591772400000|2020-06-10 07:00:00|841|839.2|841.6|839.8|842.3|840.5|840.9|839.1|75
1591772700000|2020-06-10 07:05:00|841.7|839.9|842.9|841.1|842.9|841.1|841.4|839.6|34
1591773000000|2020-06-10 07:10:00|842.8|841|844.3|842.5|844.5|842.7|842.8|841|38
1591773300000|2020-06-10 07:15:00|844.5|842.7|847.4|845.6|849.6|847.8|844.2|842.4|54
1591773600000|2020-06-10 07:20:00|847.3|845.5|847.1|845.3|847.7|845.9|846.8|845|24
1591773900000|2020-06-10 07:25:00|847.4|845.6|845.4|843.6|847.4|845.6|845.4|843.6|32
1591774200000|2020-06-10 07:30:00|845.1|843.3|843.4|841.6|845.1|843.3|843.1|841.3|56
1591774500000|2020-06-10 07:35:00|843.5|841.7|841.8|840|843.6|841.8|841.5|839.7|40
1591774800000|2020-06-10 07:40:00|841.9|840.1|841|839.2|842|840.2|840|838.2|35
1591775100000|2020-06-10 07:45:00|840.6|838.8|839.1|837.3|840.7|838.9|838.2|836.4|39
1591775400000|2020-06-10 07:50:00|839|837.2|840.5|838.7|840.9|839.1|838.9|837.1|29
1591775700000|2020-06-10 07:55:00|840.7|838.9|840.8|839|841.5|839.7|840.1|838.3|24
1591776000000|2020-06-10 08:00:00|840.9|839.1|841.4|839.6|842.2|840.4|840.5|838.7|30
1591776300000|2020-06-10 08:05:00|841.5|839.7|842.3|840.5|842.3|840.5|841.5|839.7|27
1591776600000|2020-06-10 08:10:00|842.4|840.6|843.9|842.1|843.9|842.1|842.4|840.6|23
1591776900000|2020-06-10 08:15:00|843.8|842|843.9|842.1|844.1|842.3|843.7|841.9|21
1591777200000|2020-06-10 08:20:00|843.8|842|842.5|840.7|844|842.2|842.2|840.4|45
1591777500000|2020-06-10 08:25:00|842.6|840.8|842.8|841|843.4|841.6|842.1|840.3|30
1591777800000|2020-06-10 08:30:00|842.7|840.9|843.4|841.6|843.4|841.6|842|840.2|30
1591778100000|2020-06-10 08:35:00|843.5|841.7|843.3|841.5|843.6|841.8|843.1|841.3|23
1591778400000|2020-06-10 08:40:00|843.4|841.6|842.6|840.8|844.3|842.5|842.6|840.8|38
1591778700000|2020-06-10 08:45:00|842.5|840.7|841.8|840|842.5|840.7|841.2|839.4|29
1591779000000|2020-06-10 08:50:00|841.9|840.1|840.8|839|842.2|840.4|840.5|838.7|38
1591779300000|2020-06-10 08:55:00|841.4|839.6|836.8|835|841.4|839.6|836.7|834.9|40
1591779600000|2020-06-10 09:00:00|836.4|834.6|836|834.2|836.7|834.9|835.6|833.8|62
1591779900000|2020-06-10 09:05:00|836.1|834.3|836.8|835|836.8|835|836|834.2|13
1591780200000|2020-06-10 09:10:00|836.9|835.1|836.8|835|837.5|835.7|836.5|834.7|27
1591780500000|2020-06-10 09:15:00|836.9|835.1|834.7|832.9|836.9|835.1|834.7|832.9|34
1591780800000|2020-06-10 09:20:00|835.5|833.7|836.4|834.6|836.5|834.7|835.5|833.7|22
1591781100000|2020-06-10 09:25:00|836.3|834.5|835.4|833.6|836.3|834.5|835.3|833.5|31
1591781400000|2020-06-10 09:30:00|835.6|833.8|835.4|833.6|836.4|834.6|835.2|833.4|20
1591781700000|2020-06-10 09:35:00|835.5|833.7|835.7|833.9|837.3|835.5|835.2|833.4|52
1591782000000|2020-06-10 09:40:00|835.8|834|836.4|834.6|836.4|834.6|835.2|833.4|32
1591782300000|2020-06-10 09:45:00|836.3|834.5|835.5|833.7|836.4|834.6|835.5|833.7|16
1591782600000|2020-06-10 09:50:00|835.6|833.8|835.7|833.9|836|834.2|835.4|833.6|28
1591782900000|2020-06-10 09:55:00|835.9|834.1|831.1|829.3|835.9|834.1|831|829.2|64
1591783200000|2020-06-10 10:00:00|831|829.2|828.1|826.3|831.1|829.3|827.4|825.6|73
1591783500000|2020-06-10 10:05:00|828|826.2|826.3|824.5|828.5|826.7|825.8|824|79
1591783800000|2020-06-10 10:10:00|826.2|824.4|822|820.2|826.3|824.5|822|820.2|64
1591784100000|2020-06-10 10:15:00|822.1|820.3|823.4|821.6|824.6|822.8|822|820.2|97
1591784400000|2020-06-10 10:20:00|823.3|821.5|825|823.2|825.4|823.6|823.2|821.4|42
1591784700000|2020-06-10 10:25:00|824.6|822.8|825.2|823.4|825.8|824|824.2|822.4|50
1591785000000|2020-06-10 10:30:00|825.4|823.6|824|822.2|825.4|823.6|824|822.2|30
1591785300000|2020-06-10 10:35:00|824.2|822.4|825|823.2|825|823.2|823.6|821.8|41
1591785600000|2020-06-10 10:40:00|825.1|823.3|827.9|826.1|827.9|826.1|825|823.2|61
1591785900000|2020-06-10 10:45:00|828.1|826.3|830.7|827.2|834.4|827.3|827.9|821.3|66
1591786200000|2020-06-10 10:50:00|830.8|827.3|831.2|827.7|831.2|827.7|830.2|826.7|38
1591786500000|2020-06-10 10:55:00|831.4|827.9|831.1|827.6|831.4|827.9|829.7|826.2|40
1591786800000|2020-06-10 11:00:00|831|827.5|831.1|827.6|832.9|829.4|830.8|827.3|66
1591787100000|2020-06-10 11:05:00|831.3|827.8|831.4|827.9|832.1|828.6|830.6|827.1|45
1591787400000|2020-06-10 11:10:00|831.2|827.7|832.1|828.6|832.1|828.6|831|827.5|38
1591787700000|2020-06-10 11:15:00|832|828.5|831.3|827.8|832|828.5|830.8|827.3|25
1591788000000|2020-06-10 11:20:00|831.6|828.1|830.8|827.3|831.6|828.1|830.4|826.9|47
1591788300000|2020-06-10 11:25:00|831.1|827.6|831.3|827.8|831.3|827.8|830.5|827|34
1591788600000|2020-06-10 11:30:00|831.4|827.9|830.8|827.3|831.9|828.4|830.4|826.9|39
1591788900000|2020-06-10 11:35:00|830.7|827.2|831.7|828.2|831.7|828.2|830.6|827.1|26
1591789200000|2020-06-10 11:40:00|831.8|828.3|831.4|827.9|832.6|829.1|831.1|827.6|49
1591789500000|2020-06-10 11:45:00|831.5|828|832.3|828.8|833.3|829.8|831.3|827.8|47
1591789800000|2020-06-10 11:50:00|832.5|829|834.7|831.2|834.8|831.3|832.5|829|60
1591790100000|2020-06-10 11:55:00|834.6|831.1|833|829.5|835.3|831.8|832.9|829.4|82
1591790400000|2020-06-10 12:00:00|833.4|829.9|837.1|833.6|838.9|835.4|833.4|829.9|131
1591790700000|2020-06-10 12:05:00|837.3|833.8|837.4|835.6|837.6|835.7|835.6|833.3|62
1591791000000|2020-06-10 12:10:00|837.6|835.8|840|838.2|840.3|838.5|837.6|835.8|71
1591791300000|2020-06-10 12:15:00|839.9|838.1|839|837.2|841.5|839.7|838.6|836.8|79
1591791600000|2020-06-10 12:20:00|838.8|837|839.2|837.4|839.4|837.6|836.7|834.9|106
1591791900000|2020-06-10 12:25:00|839.1|837.3|841.4|831.3|841.5|837.3|837.7|831.3|50
1591792200000|2020-06-10 12:30:00|841.3|831.2|834.2|832.4|841.5|832.5|833.7|829|159
1591792500000|2020-06-10 12:35:00|834.3|832.5|834.9|833.1|835.5|833.7|834.1|832.3|57
1591792800000|2020-06-10 12:40:00|834.8|833|835.4|833.6|835.5|833.7|834|832.2|52
1591793100000|2020-06-10 12:45:00|835.3|833.5|831.8|830|835.5|833.7|831.8|830|84
1591793400000|2020-06-10 12:50:00|831.7|829.9|831.4|829.6|832.3|830.5|830.9|829.1|81
1591793700000|2020-06-10 12:55:00|831.1|829.3|831.4|829.6|832.3|830.5|829.5|827.7|72
1591794000000|2020-06-10 13:00:00|831.5|829.7|836.4|834.6|836.8|835|830|828.2|125
1591794300000|2020-06-10 13:05:00|836.7|834.9|832.6|830.8|836.7|834.9|832.3|830.5|147
1591794600000|2020-06-10 13:10:00|832.4|830.6|832.9|831.1|834|832.2|832.1|830.3|52
1591794900000|2020-06-10 13:15:00|833|831.2|834|832.2|834.1|832.3|831.5|829.7|70
1591795200000|2020-06-10 13:20:00|833.9|832.1|835.5|833.7|835.5|833.7|833.7|831.9|49
1591795500000|2020-06-10 13:25:00|835.2|833.4|834.9|833.1|835.7|833.9|834.3|832.5|68
1591795800000|2020-06-10 13:30:00|834.7|832.9|834.2|832.4|835.1|833.3|833.3|831.5|83
1591796100000|2020-06-10 13:35:00|834.4|832.6|830.2|828.4|834.7|832.9|828.8|827|107
1591796400000|2020-06-10 13:40:00|830.1|828.3|830.4|828.6|831.3|829.5|829.3|827.5|84
1591796700000|2020-06-10 13:45:00|830.9|829.1|831.8|830|832.1|830.3|829.3|827.5|83
1591797000000|2020-06-10 13:50:00|832.1|830.3|838.6|836.8|840|838.2|832.1|830.3|157
1591797300000|2020-06-10 13:55:00|838.8|837|842|840.2|842.7|840.9|837.4|835.6|131
1591797600000|2020-06-10 14:00:00|842.2|840.4|840.9|839.1|842.2|840.4|839.8|838|92
1591797900000|2020-06-10 14:05:00|841.2|839.4|842.4|840.6|842.6|840.8|840.7|838.9|62
1591798200000|2020-06-10 14:10:00|842.6|840.8|838.2|836.4|842.6|840.8|837.6|835.8|69
1591798500000|2020-06-10 14:15:00|838.9|837.1|840.1|838.3|840.7|838.9|838.8|837|89
1591798800000|2020-06-10 14:20:00|839.9|838.1|839.4|837.6|840.9|839.1|838.9|837.1|72
1591799100000|2020-06-10 14:25:00|839.1|837.3|840.7|838.9|840.9|839.1|838.6|836.8|81
1591799400000|2020-06-10 14:30:00|841|839.2|834.8|833|841.9|840.1|834.8|833|107
1591799700000|2020-06-10 14:35:00|834.7|832.9|833.7|831.9|835.3|833.5|833.2|831.4|108
1591800000000|2020-06-10 14:40:00|833.6|831.8|835.3|833.5|835.3|833.5|832.1|830.3|103
1591800300000|2020-06-10 14:45:00|835|833.2|831.7|829.9|835.2|833.4|830.8|829|116
1591800600000|2020-06-10 14:50:00|831.8|830|830.3|828.5|832|830.2|828.5|826.7|122
1591800900000|2020-06-10 14:55:00|830.1|828.3|829.2|827.4|830.8|829|828.1|826.3|146
1591801200000|2020-06-10 15:00:00|829.1|827.3|829.9|828.1|830.2|828.4|827.5|825.7|134
1591801500000|2020-06-10 15:05:00|829.8|828|831.2|829.4|831.2|829.4|829.1|827.3|79
1591801800000|2020-06-10 15:10:00|831.5|829.7|833|831.2|833.1|831.3|831.4|829.6|74
1591802100000|2020-06-10 15:15:00|832.9|831.1|830.7|828.9|832.9|831.1|830.5|828.7|60
1591802400000|2020-06-10 15:20:00|830.8|829|829.4|827.6|831.6|829.8|829.4|827.6|78
1591802700000|2020-06-10 15:25:00|829.3|827.5|829.5|827.7|830|828.2|828.2|826.4|80
1591803000000|2020-06-10 15:30:00|829.4|827.6|829.5|827.7|830.2|828.4|828.4|826.6|87
1591803300000|2020-06-10 15:35:00|829.4|827.6|829|827.2|829.5|827.7|828.3|826.5|65
1591803600000|2020-06-10 15:40:00|829.1|827.3|828.9|827.1|830.9|829.1|828.8|827|62
1591803900000|2020-06-10 15:45:00|829|827.2|828.2|826.4|829.4|827.6|828.2|826.4|62
1591804200000|2020-06-10 15:50:00|828.4|826.6|828.4|826.6|829|827.2|827.6|825.8|58
1591804500000|2020-06-10 15:55:00|828.5|826.7|827.7|825.9|828.7|826.9|827.5|825.7|43
1591804800000|2020-06-10 16:00:00|827.8|826|828.3|826.5|828.5|826.7|827.8|826|45
1591805100000|2020-06-10 16:05:00|828.2|826.4|828.6|826.8|829.3|827.5|827.8|826|51
1591805400000|2020-06-10 16:10:00|828.3|826.5|828.4|826.6|829.1|827.3|828.2|826.4|29
1591805700000|2020-06-10 16:15:00|828.3|826.5|830.4|828.6|830.4|828.6|828.1|826.3|43
1591806000000|2020-06-10 16:20:00|830.3|828.5|830.4|828.6|830.7|828.9|829.7|827.9|46
1591806300000|2020-06-10 16:25:00|830.5|828.7|830.3|828.5|831.2|829.4|830|828.2|27
1591806600000|2020-06-10 16:30:00|830.2|828.4|829.9|828.1|830.2|828.4|829.3|827.5|37
1591806900000|2020-06-10 16:35:00|829.7|827.9|829.4|827.6|829.9|828.1|829.1|827.3|41
1591807200000|2020-06-10 16:40:00|829.2|827.4|829.7|827.9|830|828.2|829.2|827.4|34
1591807500000|2020-06-10 16:45:00|829.6|827.8|829.2|827.4|830.1|828.3|829.2|827.4|50
1591807800000|2020-06-10 16:50:00|829.3|827.5|829|827.2|829.6|827.8|829|827.2|63
1591808100000|2020-06-10 16:55:00|828.9|827.1|829|827.2|829.6|827.8|828.9|827.1|77
1591808400000|2020-06-10 17:00:00|828.9|827.1|828.8|827|829.1|827.3|828|826.2|123
1591808700000|2020-06-10 17:05:00|828.7|826.9|828.3|826.5|829|827.2|827.8|826|47
1591809000000|2020-06-10 17:10:00|828.4|826.6|828.4|826.6|829|827.2|828|826.2|64
1591809300000|2020-06-10 17:15:00|828.5|826.7|828.7|826.9|828.7|826.9|828.2|826.4|45
1591809600000|2020-06-10 17:20:00|828.6|826.8|828.8|827|828.9|827.1|828.3|826.5|32
1591809900000|2020-06-10 17:25:00|828.9|827.1|828.2|826.4|829|827.2|828|826.2|31
1591810200000|2020-06-10 17:30:00|828.3|826.5|828.6|826.8|828.6|826.8|828.3|826.5|20
1591810500000|2020-06-10 17:35:00|828.7|826.9|828.3|826.5|828.7|826.9|828.3|826.5|11
1591810800000|2020-06-10 17:40:00|828.2|826.4|827.1|825.3|828.9|827.1|826.7|824.9|31
1591811100000|2020-06-10 17:45:00|827|825.2|827.6|825.8|827.7|825.9|827|825.2|31
1591811400000|2020-06-10 17:50:00|827.7|825.9|827.8|826|828.2|826.4|827.7|825.9|24
1591811700000|2020-06-10 17:55:00|828|826.2|834.6|817.6|835.3|826.3|827.1|816.5|54
1591812000000|2020-06-10 18:00:00|834.5|817.5|830|828.2|836|830.2|826.9|812|488
1591812300000|2020-06-10 18:05:00|829.9|828.1|835.5|826.1|836.4|831.1|829.9|824.1|311
1591812600000|2020-06-10 18:10:00|835.6|826.2|835.3|833.5|836.5|833.6|832.4|826.1|172
1591812900000|2020-06-10 18:15:00|835.2|833.4|833.1|831.3|835.9|834.1|832.9|831.1|210
1591813200000|2020-06-10 18:20:00|833|831.2|832.2|830.4|833.6|831.8|831.1|829.3|157
1591813500000|2020-06-10 18:25:00|832.4|830.6|832.3|830.5|832.8|831|830.9|829.1|126
1591813800000|2020-06-10 18:30:00|832.1|830.3|831.1|829.3|833.9|832.1|830.2|828.4|151
1591814100000|2020-06-10 18:35:00|831.4|829.6|832.2|830.4|833.6|831.8|831.3|829.5|132
1591814400000|2020-06-10 18:40:00|832.1|830.3|832.9|831.1|832.9|831.1|830.6|828.8|148
1591814700000|2020-06-10 18:45:00|833|831.2|835.7|833.9|836.4|834.6|832.1|830.3|131
1591815000000|2020-06-10 18:50:00|835.8|834|832.4|830.6|836.6|834.8|831.3|829.5|177
1591815300000|2020-06-10 18:55:00|832.6|830.8|834.3|832.5|834.5|832.7|832|830.2|108
1591815600000|2020-06-10 19:00:00|834.1|832.3|832.9|831.1|835.5|833.7|832.9|831.1|101
1591815900000|2020-06-10 19:05:00|833|831.2|833.5|831.7|834.7|832.9|832.6|830.8|109
1591816200000|2020-06-10 19:10:00|833.4|831.6|833.7|831.9|833.9|832.1|832.5|830.7|97
1591816500000|2020-06-10 19:15:00|833.6|831.8|834|832.2|834.5|832.7|833.4|831.6|75
1591816800000|2020-06-10 19:20:00|834.2|832.4|833.9|832.1|834.5|832.7|833.5|831.7|69
1591817100000|2020-06-10 19:25:00|834|832.2|837.2|835.4|837.3|835.5|833.5|831.7|98
1591817400000|2020-06-10 19:30:00|837.3|835.5|840.5|838.7|840.5|838.7|836.8|835|112
1591817700000|2020-06-10 19:35:00|840.6|838.8|842.7|840.9|842.7|840.9|839.7|837.9|77
1591818000000|2020-06-10 19:40:00|842.5|840.7|842.1|840.3|842.9|841.1|841.4|839.6|80
1591818300000|2020-06-10 19:45:00|842|840.2|843.6|841.8|843.8|842|841.4|839.6|73
1591818600000|2020-06-10 19:50:00|844.2|842.4|845.3|843.5|845.6|843.8|844|842.2|87
1591818900000|2020-06-10 19:55:00|845|843.2|845.5|843.7|846.5|844.7|843.1|841.3|75
1591819200000|2020-06-10 20:00:00|845.6|843.8|842.8|841|845.8|844|842.8|841|67
1591819500000|2020-06-10 20:05:00|842.9|841.1|843.9|842.1|844|842.2|842.3|840.5|34
1591819800000|2020-06-10 20:10:00|843.5|841.7|843|841.2|843.5|841.7|842.4|840.6|37
1591820100000|2020-06-10 20:15:00|843.2|841.4|842.8|841|843.3|841.5|842.6|840.8|37
1591820400000|2020-06-10 20:20:00|842.7|840.9|842.6|840.8|842.9|841.1|842.4|840.6|34
1591820700000|2020-06-10 20:25:00|842.7|840.9|841.1|839.3|843|841.2|840.9|839.1|31
1591821000000|2020-06-10 20:30:00|841.2|839.4|842.1|840.3|842.2|840.4|841.1|839.3|47
1591821300000|2020-06-10 20:35:00|842.5|840.7|842.5|840.7|843|841.2|842.5|840.7|22
1591821600000|2020-06-10 20:40:00|842.7|840.9|842.8|841|843|841.2|842.3|840.5|21
1591821900000|2020-06-10 20:45:00|842.9|841.1|844|842.2|844|842.2|842.1|840.3|39
1591822200000|2020-06-10 20:50:00|843.8|842|842.1|840.3|843.9|842.1|842.1|840.3|35
1591822500000|2020-06-10 20:55:00|842.8|841|851.9|835.6|852|843.1|842.6|834.7|59
1591860000000|2020-06-11 07:20:00|833.4|831.6|834.4|832.6|834.6|832.8|832.4|830.6|80
1591860300000|2020-06-11 07:25:00|834.5|832.7|834.8|833|835.4|833.6|834.4|832.6|48
1591860600000|2020-06-11 07:30:00|834.9|833.1|833.4|831.6|834.9|833.1|833.3|831.5|84
1591860900000|2020-06-11 07:35:00|833.3|831.5|833.1|831.3|834.2|832.4|832.9|831.1|48
1591861200000|2020-06-11 07:40:00|833.2|831.4|833.3|831.5|833.7|831.9|832.2|830.4|40
1591861500000|2020-06-11 07:45:00|833.4|831.6|832.4|830.6|833.8|832|832.4|830.6|43
1591861800000|2020-06-11 07:50:00|832.5|830.7|831.9|830.1|832.5|830.7|830.9|829.1|51
1591862100000|2020-06-11 07:55:00|832.2|830.4|831.4|829.6|833.2|831.4|831.2|829.4|44
1591862400000|2020-06-11 08:00:00|831.5|829.7|831.5|829.7|831.8|830|831.3|829.5|30
1591862700000|2020-06-11 08:05:00|831.6|829.8|831.6|829.8|832.1|830.3|831.3|829.5|35
1591863000000|2020-06-11 08:10:00|831.5|829.7|831.2|829.4|831.5|829.7|831.2|829.4|35
1591863300000|2020-06-11 08:15:00|831.1|829.3|830.2|828.4|831.2|829.4|830.1|828.3|49
1591863600000|2020-06-11 08:20:00|830.3|828.5|829.8|828|830.7|828.9|829.1|827.3|49
1591863900000|2020-06-11 08:25:00|829.6|827.8|830.1|828.3|830.3|828.5|829.6|827.8|37
1591864200000|2020-06-11 08:30:00|829.9|828.1|830.9|829.1|831.3|829.5|829.5|827.7|42
1591864500000|2020-06-11 08:35:00|831.1|829.3|830.4|828.6|831.5|829.7|830.3|828.5|33
1591864800000|2020-06-11 08:40:00|830.3|828.5|829.3|827.5|830.4|828.6|828.8|827|44
1591865100000|2020-06-11 08:45:00|829.2|827.4|830.4|828.6|830.4|828.6|829|827.2|32
1591865400000|2020-06-11 08:50:00|830.3|828.5|832|830.2|832.3|830.5|829.6|827.8|59
1591865700000|2020-06-11 08:55:00|831.7|829.9|833|831.2|833.2|831.4|831.6|829.8|40
1591866000000|2020-06-11 09:00:00|833.1|831.3|832.9|831.1|833.6|831.8|832|830.2|44
1591866300000|2020-06-11 09:05:00|832.8|831|833.2|831.4|833.5|831.7|832.4|830.6|24
1591866600000|2020-06-11 09:10:00|833.3|831.5|834.9|833.1|837.1|835.3|833.2|831.4|50
1591866900000|2020-06-11 09:15:00|835|833.2|836.3|834.5|836.5|834.7|835|833.2|45
1591867200000|2020-06-11 09:20:00|836.2|834.4|834.5|832.7|836.6|834.8|833.1|831.3|53
1591867500000|2020-06-11 09:25:00|834.4|832.6|835.4|833.6|835.4|833.6|834.4|832.6|21
1591867800000|2020-06-11 09:30:00|835.5|833.7|835.3|833.5|835.5|833.7|835.1|833.3|33
1591868100000|2020-06-11 09:35:00|835|833.2|836.7|834.9|836.8|835|835|833.2|38
1591868400000|2020-06-11 09:40:00|836.6|834.8|837.1|835.3|837.2|835.4|836.4|834.6|35
1591868700000|2020-06-11 09:45:00|837.2|835.4|837.7|835.9|838.4|836.6|837.2|835.4|40
1591869000000|2020-06-11 09:50:00|837.8|836|838|836.2|838.3|836.5|837.4|835.6|36
1591869300000|2020-06-11 09:55:00|838.1|836.3|840.8|839|840.8|839|838.1|836.3|42
1591869600000|2020-06-11 10:00:00|840.9|839.1|840.8|839|841.5|839.7|840.1|838.3|53
1591869900000|2020-06-11 10:05:00|840.9|839.1|840.2|838.4|841.2|839.4|840.2|838.4|40
1591870200000|2020-06-11 10:10:00|840.1|838.3|840.9|839.1|841.2|839.4|840.1|838.3|22
1591870500000|2020-06-11 10:15:00|840.7|838.9|840.7|838.9|841.4|839.6|840.6|838.8|32
1591870800000|2020-06-11 10:20:00|840.6|838.8|841|839.2|841.9|840.1|840.4|838.6|34
1591871100000|2020-06-11 10:25:00|841.1|839.3|840.2|838.4|841.1|839.3|840.1|838.3|32
1591871400000|2020-06-11 10:30:00|840.1|838.3|838.8|837|840.5|838.7|838.6|836.8|50
1591871700000|2020-06-11 10:35:00|838.7|836.9|838.4|836.6|839.2|837.4|838|836.2|43
1591872000000|2020-06-11 10:40:00|838.2|836.4|836.2|834.4|838.9|837.1|835.9|834.1|43
1591872300000|2020-06-11 10:45:00|836.3|834.5|836.9|835.1|837|835.2|836.1|834.3|31
1591872600000|2020-06-11 10:50:00|837|835.2|836.8|835|837.1|835.3|836.1|834.3|50
1591872900000|2020-06-11 10:55:00|836.7|834.9|834.8|833|836.7|834.9|834.1|832.3|46
1591873200000|2020-06-11 11:00:00|835|833.2|837.7|835.9|838.7|836.9|834.9|833.1|87
1591873500000|2020-06-11 11:05:00|837.6|835.8|837.2|835.4|837.9|836.1|836.8|835|50
1591873800000|2020-06-11 11:10:00|837.6|835.8|837.6|835.8|838.3|836.5|837|835.2|45
1591874100000|2020-06-11 11:15:00|837.7|835.9|834.6|832.8|837.7|835.9|834.1|832.3|97
1591874400000|2020-06-11 11:20:00|834.8|833|835.4|833.6|836.8|835|834.7|832.9|93
1591874700000|2020-06-11 11:25:00|835.3|833.5|834|832.2|835.4|833.6|833.9|832.1|69
1591875000000|2020-06-11 11:30:00|834.2|832.4|831.7|829.9|834.2|832.4|831.1|829.3|100
1591875300000|2020-06-11 11:35:00|832.1|830.3|831.8|830|832.7|830.9|831.7|829.9|66
1591875600000|2020-06-11 11:40:00|831.7|829.9|831.9|830.1|832.6|830.8|831.4|829.6|66
1591875900000|2020-06-11 11:45:00|831.8|830|832.7|830.9|833.3|831.5|831.6|829.8|93
1591876200000|2020-06-11 11:50:00|832.9|831.1|833.1|831.3|833.3|831.5|830.3|828.5|99
1591876500000|2020-06-11 11:55:00|833|831.2|832.3|830.5|833.7|831.9|832.2|830.4|76
1591876800000|2020-06-11 12:00:00|832.2|830.4|831.3|829.5|833.3|831.5|831|829.2|101
1591877100000|2020-06-11 12:05:00|831.4|829.6|829.1|827.3|831.4|829.6|828.7|826.9|91
1591877400000|2020-06-11 12:10:00|829.3|827.5|827.5|825.7|829.4|827.6|825.1|823.3|126
1591877700000|2020-06-11 12:15:00|826.9|825.1|824.4|822.6|826.9|825.1|823.4|821.6|123
1591878000000|2020-06-11 12:20:00|823.7|821.9|818.1|816.3|824|822.2|817.8|816|176
1591878300000|2020-06-11 12:25:00|818.2|816.4|824.1|814.2|825.9|819.4|813.5|811.7|191
1591878600000|2020-06-11 12:30:00|823.8|814|819.5|817.7|826.8|818.7|812.9|810.8|290
1591878900000|2020-06-11 12:35:00|819.3|817.5|816.3|814.5|822.7|817.8|814.4|809.4|190
1591879200000|2020-06-11 12:40:00|816.6|814.8|819|817.2|820|818.2|815.7|813.9|163
1591879500000|2020-06-11 12:45:00|821|819.2|822.4|814.5|826.2|820.8|820.5|814.4|160
1591879800000|2020-06-11 12:50:00|822.2|814.3|817.9|816.1|822.2|816.1|815.2|811.7|96
1591880100000|2020-06-11 12:55:00|817.8|816|819.5|817.7|822.8|821|817.4|815.6|110
1591880400000|2020-06-11 13:00:00|819.4|817.6|820.8|819|821.4|819.6|815.7|813.9|179
1591880700000|2020-06-11 13:05:00|820.9|819.1|824.4|822.6|824.6|822.8|819.8|818|152
1591881000000|2020-06-11 13:10:00|824.5|822.7|826.6|824.8|828.2|826.4|822.7|820.9|136
1591881300000|2020-06-11 13:15:00|826.3|824.5|825.9|824.1|827.2|825.4|825.1|823.3|79
1591881600000|2020-06-11 13:20:00|826.1|824.3|826.2|824.4|826.3|824.5|824.5|822.7|61
1591881900000|2020-06-11 13:25:00|826|824.2|828.1|826.3|829|827.2|825.6|823.8|88
1591882200000|2020-06-11 13:30:00|828|826.2|828|826.2|829.1|827.3|826.4|824.6|105
1591882500000|2020-06-11 13:35:00|827.9|826.1|820.1|818.3|828.5|826.7|819.2|817.4|113
1591882800000|2020-06-11 13:40:00|819.8|818|819.5|817.7|820.4|818.6|818.1|816.3|101
1591883100000|2020-06-11 13:45:00|819.8|818|821.2|819.4|823.5|821.7|819.5|817.7|106
1591883400000|2020-06-11 13:50:00|821.1|819.3|824.6|822.8|825.6|823.8|820.5|818.7|92
1591883700000|2020-06-11 13:55:00|824.8|823|822.7|820.9|826.3|824.5|822.6|820.8|89
1591884000000|2020-06-11 14:00:00|822.2|820.4|825|823.2|825|823.2|818.6|816.8|122
1591884300000|2020-06-11 14:05:00|825.1|823.3|828|826.2|829.2|827.4|825.1|823.3|137
1591884600000|2020-06-11 14:10:00|827.5|825.7|832.8|831|834.7|832.9|827.5|825.7|154
1591884900000|2020-06-11 14:15:00|833.1|831.3|834.1|832.3|834.1|832.3|831.7|829.9|130
1591885200000|2020-06-11 14:20:00|834|832.2|839.7|837.9|841.1|839.3|834|832.2|165
1591885500000|2020-06-11 14:25:00|839.6|837.8|834.5|832.7|839.6|837.8|833.1|831.3|125
1591885800000|2020-06-11 14:30:00|834.4|832.6|830.4|828.6|835.3|833.5|830.1|828.3|107
1591886100000|2020-06-11 14:35:00|830.2|828.4|831.3|829.5|832.8|831|829.4|827.6|114
1591886400000|2020-06-11 14:40:00|831.2|829.4|829.6|827.8|831.8|830|829.6|827.8|87
1591886700000|2020-06-11 14:45:00|829.5|827.7|829|827.2|830.7|828.9|828.1|826.3|110
1591887000000|2020-06-11 14:50:00|828.9|827.1|831.2|829.4|831.4|829.6|828|826.2|92
1591887300000|2020-06-11 14:55:00|831.3|829.5|827.5|825.7|831.3|829.5|827.1|825.3|97
1591887600000|2020-06-11 15:00:00|827.4|825.6|824.1|822.3|828.4|826.6|824|822.2|110
1591887900000|2020-06-11 15:05:00|823.8|822|824.5|822.7|824.8|823|822.5|820.7|110
1591888200000|2020-06-11 15:10:00|824.4|822.6|820.7|818.9|824.4|822.6|819.8|818|120
1591888500000|2020-06-11 15:15:00|820.8|819|821.3|819.5|821.7|819.9|819.7|817.9|118
1591888800000|2020-06-11 15:20:00|821.2|819.4|822.2|820.4|823|821.2|820.2|818.4|98
1591889100000|2020-06-11 15:25:00|822.3|820.5|824|822.2|824|822.2|822|820.2|76
1591889400000|2020-06-11 15:30:00|824.1|822.3|822.6|820.8|824.6|822.8|821.9|820.1|70
1591889700000|2020-06-11 15:35:00|822.5|820.7|820.5|818.7|822.7|820.9|820|818.2|104
1591890000000|2020-06-11 15:40:00|820.6|818.8|818.7|816.9|820.6|818.8|817.1|815.3|155
1591890300000|2020-06-11 15:45:00|818.9|817.1|819.6|817.8|820.6|818.8|816.2|814.4|186
1591890600000|2020-06-11 15:50:00|819.7|817.9|817|815.2|821.1|819.3|816.3|814.5|168
1591890900000|2020-06-11 15:55:00|816.6|814.8|820.6|818.8|820.8|819|816.4|814.6|113
1591891200000|2020-06-11 16:00:00|820.7|818.9|822.5|819|822.7|819.2|820.4|818|78
1591891500000|2020-06-11 16:05:00|822.6|819.1|821|817.5|822.6|819.1|820.2|816.7|78
1591891800000|2020-06-11 16:10:00|821.1|817.6|822.3|818.8|822.7|819.2|819.9|816.4|88
1591892100000|2020-06-11 16:15:00|822.4|818.9|819.5|816|822.4|818.9|818.8|815.3|91
1591892400000|2020-06-11 16:20:00|819.4|815.9|816.8|813.3|820.1|816.6|816.5|813|113
1591892700000|2020-06-11 16:25:00|816.9|813.4|816.4|812.9|817.5|814|815.4|811.9|168
1591893000000|2020-06-11 16:30:00|816.5|813|819|815.5|820.1|816.6|815.8|812.3|126
1591893300000|2020-06-11 16:35:00|818.9|815.4|820.2|816.7|820.3|816.8|818.1|814.6|97
1591893600000|2020-06-11 16:40:00|820.1|816.6|820.5|817|820.5|817|819|815.5|89
1591893900000|2020-06-11 16:45:00|820.4|816.9|820.7|817.2|822.8|819.3|820.4|816.9|73
1591894200000|2020-06-11 16:50:00|820.6|817.1|817.8|814.3|820.9|817.4|817.7|814.2|121
1591894500000|2020-06-11 16:55:00|818.1|814.6|817.8|814.3|818.9|815.4|816.2|812.7|128
1591894800000|2020-06-11 17:00:00|817.7|814.2|821.8|818.3|822|818.5|817.2|813.7|207
1591895100000|2020-06-11 17:05:00|821.1|817.6|821.1|817.6|821.6|818.1|820.1|816.6|93
1591895400000|2020-06-11 17:10:00|821|817.5|822.8|819.3|823.3|819.8|820.3|816.8|72
1591895700000|2020-06-11 17:15:00|822.7|819.2|821.4|819.6|823|819.8|820.6|817.8|78
1591896000000|2020-06-11 17:20:00|821.5|819.7|821.3|817.8|823.6|821.8|821.3|817.8|75
1591896300000|2020-06-11 17:25:00|820.9|817.4|821.1|817.6|821.8|818.3|820.6|817.1|64
1591896600000|2020-06-11 17:30:00|821.2|817.7|819.6|816.1|821.5|818|818.8|815.3|54
1591896900000|2020-06-11 17:35:00|819.8|816.3|820.5|817|821|817.5|818.6|815.1|59
1591897200000|2020-06-11 17:40:00|820.6|817.1|822.1|818.6|822.4|818.9|820|816.5|44
1591897500000|2020-06-11 17:45:00|822|818.5|818.5|816.7|822|818.9|818.5|816.7|86
1591897800000|2020-06-11 17:50:00|818.6|816.8|819|817.2|819.1|817.3|817.7|815.9|42
1591898100000|2020-06-11 17:55:00|819.2|817.4|820.3|818.5|820.4|818.6|818.6|816.8|68
1591898400000|2020-06-11 18:00:00|820.2|818.4|819.1|817.3|820.3|818.5|818.4|816.6|54
1591898700000|2020-06-11 18:05:00|819|817.2|819.1|817.3|819.6|817.8|818.5|816.7|54
1591899000000|2020-06-11 18:10:00|818.9|817.1|818.8|817|819.1|817.3|818.1|816.3|43
1591899300000|2020-06-11 18:15:00|818.7|816.9|817|815.2|818.7|816.9|817|815.2|40
1591899600000|2020-06-11 18:20:00|816.9|815.1|817.2|815.4|817.3|815.5|816.2|814.4|49
1591899900000|2020-06-11 18:25:00|816.9|815.1|816.7|814.9|817.1|815.3|816.2|814.4|39
1591900200000|2020-06-11 18:30:00|816.6|814.8|816|814.2|817.8|816|815.5|813.7|62
1591900500000|2020-06-11 18:35:00|815.9|814.1|815.8|814|816.6|814.8|815.3|813.5|55
1591900800000|2020-06-11 18:40:00|815.7|813.9|814|812.2|815.8|814|813.9|812.1|48
1591901100000|2020-06-11 18:45:00|814.1|812.3|813.3|811.5|815.6|813.8|813.2|811.4|50
1591901400000|2020-06-11 18:50:00|813.2|811.4|814.2|812.4|814.9|813.1|812.6|810.8|70
1591901700000|2020-06-11 18:55:00|814.1|812.3|813|811.2|814.2|812.4|813|811.2|45
1591902000000|2020-06-11 19:00:00|812.4|810.6|811.6|809.8|812.6|810.8|811.3|809.5|59
1591902300000|2020-06-11 19:05:00|811.7|809.9|810.5|808.7|812|810.2|807.1|805.3|51
1591902600000|2020-06-11 19:10:00|811|809.2|810.5|807|816.7|811.1|809.2|806.9|85
1591902900000|2020-06-11 19:15:00|810.6|807.1|812.4|808.9|813|809.5|809.5|806|113
1591903200000|2020-06-11 19:20:00|812.3|808.8|811.6|803.5|814.4|808.8|808.5|803|120
1591903500000|2020-06-11 19:25:00|811.5|803.4|813.8|805.2|814.8|805.5|810.9|802.8|108
1591903800000|2020-06-11 19:30:00|813.6|805.1|815.7|807.2|816.2|807.4|809.7|803.5|154
1591904100000|2020-06-11 19:35:00|815.5|807|815.7|807.4|816.5|810.1|813.1|806.9|89
1591904400000|2020-06-11 19:40:00|815.6|807.3|815.2|811.7|815.6|811.8|812.8|806.8|90
1591904700000|2020-06-11 19:45:00|815.3|811.8|815|811.5|815.7|812.2|814.5|811|112
1591905000000|2020-06-11 19:50:00|815.2|811.7|816|812.5|816.2|812.7|814.7|811.2|103
1591905300000|2020-06-11 19:55:00|815.9|812.4|815.6|812.1|817.7|812.7|815.2|809.6|93
1591905600000|2020-06-11 20:00:00|815.7|812.2|818|814.5|818.5|815|815.4|811.9|62
1591905900000|2020-06-11 20:05:00|817.9|814.4|817.2|813.7|818.4|814.9|817.2|813.7|53
1591906200000|2020-06-11 20:10:00|817.3|813.8|817.1|813.6|817.9|814.4|817|813.5|34
1591906500000|2020-06-11 20:15:00|817|813.5|818|814.5|818|814.5|817|813.5|40
1591906800000|2020-06-11 20:20:00|818.1|814.6|817.6|814.1|818.3|814.8|816.1|812.6|35
1591907100000|2020-06-11 20:25:00|817.5|814|817.9|814.4|818.3|814.8|817.5|814|22
1591907400000|2020-06-11 20:30:00|817.7|814.2|818.7|815.2|818.8|815.3|817.7|814.2|26
1591907700000|2020-06-11 20:35:00|818.8|815.3|819.1|815.6|819.1|815.6|818.4|814.9|12
1591908000000|2020-06-11 20:40:00|819.2|815.7|818.7|815.2|819.2|815.7|818.1|814.6|23
1591908300000|2020-06-11 20:45:00|818.6|815.1|818.7|815.2|818.8|815.3|818.3|814.8|35
1591908600000|2020-06-11 20:50:00|818.6|815.1|822.4|812|822.5|815.2|818.6|811.8|21
1591908900000|2020-06-11 20:55:00|822.5|811.9|822.1|805.6|822.5|812|821.9|805.6|50
1591945800000|2020-06-12 07:10:00|824.2|807.7|824.4|808.7|825.5|809.7|824.2|807.7|61
1591946100000|2020-06-12 07:15:00|824.2|808.5|824.9|809.2|826|810.3|824|808.5|93
1591946400000|2020-06-12 07:20:00|825.1|809.4|824.7|808.9|825.3|809.6|823.9|808.2|71
1591946700000|2020-06-12 07:25:00|824.4|808.7|824|807.9|824.9|809.1|823.8|807.9|75
1591947000000|2020-06-12 07:30:00|824.1|808.1|822.9|807.2|824.2|808.3|822.8|806.9|65
1591947300000|2020-06-12 07:35:00|822.8|807.1|817.4|815.6|823.1|815.6|817|806.4|72
1591947600000|2020-06-12 07:40:00|817.6|815.8|815.2|813.4|818.6|816.8|815.2|813.4|34
1591947900000|2020-06-12 07:45:00|815.3|813.5|814.9|813.1|815.7|813.9|814.5|812.7|47
1591948200000|2020-06-12 07:50:00|815|813.2|818|816.2|818|816.2|815|813.2|52
1591948500000|2020-06-12 07:55:00|818.1|816.3|819.2|817.4|820.7|818.9|817.8|816|59
1591948800000|2020-06-12 08:00:00|819.1|817.3|819.5|817.7|820.5|818.7|817.8|816|70
1591949100000|2020-06-12 08:05:00|819.6|817.8|819.4|817.6|820|818.2|818.8|817|50
1591949400000|2020-06-12 08:10:00|819.5|817.7|820.5|818.7|820.6|818.8|817.7|815.9|73
1591949700000|2020-06-12 08:15:00|820.4|818.6|821.6|819.8|822.7|820.9|820.2|818.4|56
1591950000000|2020-06-12 08:20:00|821.5|819.7|821.4|819.6|822.4|820.6|819.7|817.9|54
1591950300000|2020-06-12 08:25:00|821.3|819.5|821.8|820|821.9|820.1|820.9|819.1|26
1591950600000|2020-06-12 08:30:00|821.7|819.9|823.4|821.6|823.5|821.7|821.6|819.8|48
1591950900000|2020-06-12 08:35:00|823.7|821.9|826|824.2|826.5|824.7|823.4|821.6|61
1591951200000|2020-06-12 08:40:00|825.8|824|827.3|825.5|828|826.2|825.6|823.8|49
1591951500000|2020-06-12 08:45:00|827.6|825.8|826|824.2|831.2|829.4|825.7|823.9|66
1591951800000|2020-06-12 08:50:00|826.3|824.5|826.1|824.3|828.2|826.4|825.7|823.9|34
1591952100000|2020-06-12 08:55:00|826.3|824.5|825.3|823.5|827|825.2|824.8|823|36
1591952400000|2020-06-12 09:00:00|825.2|823.4|826.8|825|826.8|825|824.6|822.8|60
1591952700000|2020-06-12 09:05:00|826.7|824.9|827.5|825.7|827.8|826|826.5|824.7|39
1591953000000|2020-06-12 09:10:00|827.6|825.8|827.2|825.4|828.3|826.5|827|825.2|40
1591953300000|2020-06-12 09:15:00|827.1|825.3|827|825.2|827.8|826|826.6|824.8|50
1591953600000|2020-06-12 09:20:00|827.2|825.4|828.7|826.9|829.1|827.3|827.1|825.3|33
1591953900000|2020-06-12 09:25:00|828.5|826.7|829|827.2|829.2|827.4|827.6|825.8|36
1591954200000|2020-06-12 09:30:00|828.7|826.9|827.3|825.5|829.1|827.3|826.9|825.1|45
1591954500000|2020-06-12 09:35:00|826.9|825.1|825.8|824|827|825.2|825.7|823.9|42
1591954800000|2020-06-12 09:40:00|825.9|824.1|826|824.2|826.5|824.7|825.5|823.7|41
1591955100000|2020-06-12 09:45:00|826.1|824.3|826.4|824.6|826.8|825|825.9|824.1|27
1591955400000|2020-06-12 09:50:00|826.5|824.7|826.4|824.6|826.7|824.9|825.8|824|43
1591955700000|2020-06-12 09:55:00|826.3|824.5|826.1|824.3|826.5|824.7|825.8|824|23
1591956000000|2020-06-12 10:00:00|826.2|824.4|828.2|826.4|828.5|826.7|826|824.2|28
1591956300000|2020-06-12 10:05:00|828.7|826.9|828|826.2|829.1|827.3|827.9|826.1|34
1591956600000|2020-06-12 10:10:00|828.1|826.3|828.3|826.5|829.3|827.5|828|826.2|31
1591956900000|2020-06-12 10:15:00|828.4|826.6|828.4|826.6|829.9|828.1|828.4|826.6|28
1591957200000|2020-06-12 10:20:00|828.5|826.7|826.9|825.1|828.8|827|826.9|825.1|39
1591957500000|2020-06-12 10:25:00|826.6|824.8|826.8|825|827.7|825.9|826.5|824.7|56
1591957800000|2020-06-12 10:30:00|826.7|824.9|824.5|822.7|826.7|824.9|823.7|821.9|53
1591958100000|2020-06-12 10:35:00|824.3|822.5|823.7|821.9|824.7|822.9|823.4|821.6|31
1591958400000|2020-06-12 10:40:00|823.6|821.8|823.8|822|824.7|822.9|823.5|821.7|41
1591958700000|2020-06-12 10:45:00|823.5|821.7|823.2|821.4|823.6|821.8|821.5|819.7|62
1591959000000|2020-06-12 10:50:00|823.3|821.5|824.1|822.3|824.2|822.4|822.9|821.1|47
1591959300000|2020-06-12 10:55:00|824.2|822.4|823.7|821.9|825.1|823.3|822.9|821.1|40
1591959600000|2020-06-12 11:00:00|823.8|822|825.7|823.9|825.7|823.9|823.7|821.9|41
1591959900000|2020-06-12 11:05:00|825.6|823.8|824.8|823|825.7|823.9|824.6|822.8|28
1591960200000|2020-06-12 11:10:00|824.7|822.9|824.9|823.1|825.2|823.4|824.6|822.8|33
1591960500000|2020-06-12 11:15:00|824.8|823|822.6|820.8|825.2|823.4|822.3|820.5|52
1591960800000|2020-06-12 11:20:00|822.3|820.5|820|818.2|822.5|820.7|819.4|817.6|48
1591961100000|2020-06-12 11:25:00|819.9|818.1|822.2|820.4|823|821.2|819|817.2|39
1591961400000|2020-06-12 11:30:00|822.3|820.5|819.3|817.5|822.7|820.9|819.2|817.4|56
1591961700000|2020-06-12 11:35:00|819.5|817.7|817.9|816.1|820|818.2|817.2|815.4|38
1591962000000|2020-06-12 11:40:00|818.3|816.5|816.6|814.8|819.1|817.3|816.2|814.4|57
1591962300000|2020-06-12 11:45:00|816.8|815|818.9|817.1|818.9|817.1|816.7|814.9|31
1591962600000|2020-06-12 11:50:00|819.1|817.3|818.6|816.8|819.7|817.9|818.3|816.5|26
1591962900000|2020-06-12 11:55:00|818.4|816.6|820.4|818.6|820.4|818.6|818.4|816.6|41
1591963200000|2020-06-12 12:00:00|821.2|819.4|816.8|815|821.2|819.4|815.2|813.4|71
1591963500000|2020-06-12 12:05:00|817|815.2|816.8|815|818.1|816.3|815.5|813.7|47
1591963800000|2020-06-12 12:10:00|816.4|814.6|816.2|814.4|817.3|815.5|815.8|814|75
1591964100000|2020-06-12 12:15:00|816.1|814.3|815.7|813.9|816.4|814.6|815.3|813.5|51
1591964400000|2020-06-12 12:20:00|815.3|813.5|817.2|815.4|817.6|815.8|815.3|813.5|67
1591964700000|2020-06-12 12:25:00|817.1|815.3|819.4|817.6|819.4|817.6|816.4|814.6|59
1591965000000|2020-06-12 12:30:00|819.8|818|821.7|819.9|821.9|820.1|819.8|818|59
1591965300000|2020-06-12 12:35:00|821.8|820|825.5|823.7|825.6|823.8|821.2|819.4|60
1591965600000|2020-06-12 12:40:00|825.6|823.8|828.4|826.6|828.7|826.9|825.2|823.4|96
1591965900000|2020-06-12 12:45:00|828.6|826.8|828.1|826.3|829.9|828.1|827|825.2|66
1591966200000|2020-06-12 12:50:00|828|826.2|826.9|825.1|828.7|826.9|826.3|824.5|65
1591966500000|2020-06-12 12:55:00|827.1|825.3|826.3|824.5|827.8|826|825.8|824|52
1591966800000|2020-06-12 13:00:00|826.8|825|825.7|823.9|827.8|826|824.5|822.7|76
1591967100000|2020-06-12 13:05:00|825.9|824.1|826.4|824.6|827|825.2|825.2|823.4|68
1591967400000|2020-06-12 13:10:00|826.6|824.8|828.6|826.8|828.7|826.9|826.3|824.5|48
1591967700000|2020-06-12 13:15:00|828.5|826.7|826.7|824.9|829.1|827.3|826.4|824.6|65
1591968000000|2020-06-12 13:20:00|827|825.2|828.7|826.9|828.7|826.9|826.8|825|57
1591968300000|2020-06-12 13:25:00|828.5|826.7|827.4|825.6|829|827.2|827.4|825.6|41
1591968600000|2020-06-12 13:30:00|827.6|825.8|825.9|824.1|827.9|826.1|825.6|823.8|66
1591968900000|2020-06-12 13:35:00|826|824.2|827.6|825.8|828.1|826.3|826|824.2|73
1591969200000|2020-06-12 13:40:00|827.7|825.9|831.2|829.4|831.4|829.6|826.3|824.5|85
1591969500000|2020-06-12 13:45:00|831.6|829.8|831.6|829.8|833.7|831.9|831|829.2|98
1591969800000|2020-06-12 13:50:00|831.7|829.9|830.8|829|832.3|830.5|830.8|829|82
1591970100000|2020-06-12 13:55:00|831.2|829.4|830.3|828.5|831.2|829.4|829.4|827.6|63
1591970400000|2020-06-12 14:00:00|830.4|828.6|829.8|828|831.8|830|828.1|826.3|148
1591970700000|2020-06-12 14:05:00|829.7|827.9|831.9|830.1|832.4|830.6|829.5|827.7|74
1591971000000|2020-06-12 14:10:00|832|830.2|831.9|830.1|833.6|831.8|831|829.2|93
1591971300000|2020-06-12 14:15:00|832|830.2|829.7|827.9|832.7|830.9|829.7|827.9|53
1591971600000|2020-06-12 14:20:00|829.8|828|830.7|828.9|830.7|828.9|829.4|827.6|69
1591971900000|2020-06-12 14:25:00|830.6|828.8|828.6|826.8|830.8|829|827.9|826.1|51
1591972200000|2020-06-12 14:30:00|828.7|826.9|827.3|825.5|829.5|827.7|824.5|822.7|98
1591972500000|2020-06-12 14:35:00|827.4|825.6|825|823.2|827.9|826.1|825|823.2|80
1591972800000|2020-06-12 14:40:00|824.9|823.1|827.1|825.3|827.4|825.6|824.8|823|67
1591973100000|2020-06-12 14:45:00|827.2|825.4|829.3|827.5|829.7|827.9|826.7|824.9|71
1591973400000|2020-06-12 14:50:00|829.2|827.4|823.3|821.5|829.2|827.4|821.9|820.1|124
1591973700000|2020-06-12 14:55:00|823.1|821.3|819.5|817.7|824.4|822.6|819.5|817.7|125
1591974000000|2020-06-12 15:00:00|819.4|817.6|813.3|811.5|820.9|819.1|813.1|811.3|170
1591974300000|2020-06-12 15:05:00|813.2|811.4|816.8|815|817.7|815.9|813.2|811.4|141
1591974600000|2020-06-12 15:10:00|816.6|814.8|814.9|813.1|816.6|814.8|813|811.2|107
1591974900000|2020-06-12 15:15:00|814.6|812.8|812.6|810.8|816.2|814.4|812.6|810.8|132
1591975200000|2020-06-12 15:20:00|812.5|810.7|813.2|811.4|815.7|813.9|812.3|810.5|149
1591975500000|2020-06-12 15:25:00|813.5|811.7|814.3|812.5|815.4|813.6|813.4|811.6|116
1591975800000|2020-06-12 15:30:00|814.4|812.6|815.9|814.1|816.1|814.3|813.7|811.9|118
1591976100000|2020-06-12 15:35:00|816|814.2|816|814.2|817.2|815.4|815.1|813.3|178
1591976400000|2020-06-12 15:40:00|815.9|814.1|813.5|811.7|816.4|814.6|813.5|811.7|151
1591976700000|2020-06-12 15:45:00|813.7|811.9|816.3|814.5|816.3|814.5|813.1|811.3|140
1591977000000|2020-06-12 15:50:00|816.2|814.4|816.4|814.6|819.4|817.6|815.8|814|92
1591977300000|2020-06-12 15:55:00|816.3|814.5|816.7|814.9|817.3|815.5|815.6|813.8|95
1591977600000|2020-06-12 16:00:00|817|815.2|818.2|816.4|818.5|816.7|816.3|814.5|91
1591977900000|2020-06-12 16:05:00|818.5|816.7|817.7|815.9|818.9|817.1|817.4|815.6|50
1591978200000|2020-06-12 16:10:00|817.6|815.8|817.2|815.4|817.7|815.9|816.5|814.7|35
1591978500000|2020-06-12 16:15:00|817.4|815.6|817.7|815.9|818.4|816.6|815.7|813.9|75
1591978800000|2020-06-12 16:20:00|817.6|815.8|815.6|813.8|818|816.2|815.5|813.7|66
1591979100000|2020-06-12 16:25:00|815.7|813.9|815.7|813.9|816.1|814.3|815|813.2|59
1591979400000|2020-06-12 16:30:00|815.8|814|813.4|811.6|816|814.2|813.4|811.6|58
1591979700000|2020-06-12 16:35:00|813.3|811.5|811.9|810.1|813.3|811.5|811.3|809.5|97
1591980000000|2020-06-12 16:40:00|811.4|809.6|812.8|811|813.3|811.5|811.4|809.6|86
1591980300000|2020-06-12 16:45:00|812.5|810.7|811.7|809.9|812.5|810.7|810.7|808.9|61
1591980600000|2020-06-12 16:50:00|811.8|810|812.9|811.1|812.9|811.1|811.3|809.5|40
1591980900000|2020-06-12 16:55:00|812.2|810.4|812|810.2|812.3|810.5|811.4|809.6|72
1591981200000|2020-06-12 17:00:00|811.9|810.1|808.1|806.3|812.1|810.3|808.1|806.3|167
1591981500000|2020-06-12 17:05:00|808.4|806.6|809.6|807.8|810.3|808.5|808.4|806.6|63
1591981800000|2020-06-12 17:10:00|809.5|807.7|809|807.2|809.8|808|808.9|807.1|44
1591982100000|2020-06-12 17:15:00|809.2|807.4|808.6|806.8|809.8|808|808.3|806.5|67
1591982400000|2020-06-12 17:20:00|808.5|806.7|808.2|806.4|810.3|808.5|807.6|805.8|85
1591982700000|2020-06-12 17:25:00|808.3|806.5|812.5|810.7|812.9|811.1|808|806.2|92
1591983000000|2020-06-12 17:30:00|812.6|810.8|812.1|810.3|812.8|811|811.9|810.1|60
1591983300000|2020-06-12 17:35:00|812|810.2|812.5|810.7|812.8|811|811.8|810|44
1591983600000|2020-06-12 17:40:00|812.4|810.6|811.6|809.8|812.9|811.1|811.6|809.8|60
1591983900000|2020-06-12 17:45:00|811.4|809.6|811.3|809.5|811.8|810|811|809.2|73
1591984200000|2020-06-12 17:50:00|811.7|809.9|812.3|810.5|812.4|810.6|811.4|809.6|72
1591984500000|2020-06-12 17:55:00|812.2|810.4|811.5|809.7|812.5|810.7|811.3|809.5|38
1591984800000|2020-06-12 18:00:00|811.8|810|813|811.2|813.5|811.7|811.5|809.7|81
1591985100000|2020-06-12 18:05:00|812.8|811|811.8|810|812.9|811.1|811.6|809.8|40
1591985400000|2020-06-12 18:10:00|812|810.2|812.4|810.6|813.8|812|812|810.2|54
1591985700000|2020-06-12 18:15:00|812.5|810.7|812.8|811|813.4|811.6|811.6|809.8|54
1591986000000|2020-06-12 18:20:00|812.9|811.1|812.1|810.3|813.2|811.4|811.9|810.1|43
1591986300000|2020-06-12 18:25:00|812.2|810.4|812.2|810.4|812.7|810.9|812|810.2|50
1591986600000|2020-06-12 18:30:00|812.1|810.3|812.5|810.7|813|811.2|811.6|809.8|68
1591986900000|2020-06-12 18:35:00|812.6|810.8|812.2|810.4|813.3|811.5|812|810.2|35
1591987200000|2020-06-12 18:40:00|812.4|810.6|812.2|810.4|812.7|810.9|811.3|809.5|57
1591987500000|2020-06-12 18:45:00|812.4|810.6|812.8|811|813.1|811.3|812.3|810.5|62
1591987800000|2020-06-12 18:50:00|813|811.2|815.2|813.4|815.2|813.4|812.9|811.1|57
1591988100000|2020-06-12 18:55:00|815|813.2|814.7|812.9|815.1|813.3|813.6|811.8|78
1591988400000|2020-06-12 19:00:00|814.5|812.7|814.7|812.9|815.4|813.6|814.4|812.6|63
1591988700000|2020-06-12 19:05:00|814.9|813.1|815.3|813.5|815.9|814.1|814.7|812.9|41
1591989000000|2020-06-12 19:10:00|815.4|813.6|815.7|813.9|816.2|814.4|815.2|813.4|35
1591989300000|2020-06-12 19:15:00|815.8|814|816|814.2|816|814.2|814.5|812.7|48
1591989600000|2020-06-12 19:20:00|815.9|814.1|815.2|813.4|816|814.2|814.7|812.9|46
1591989900000|2020-06-12 19:25:00|815.3|813.5|814.4|812.6|816.1|814.3|813.2|811.4|37
1591990200000|2020-06-12 19:30:00|814.7|812.9|814.8|813|814.9|813.1|814|812.2|30
1591990500000|2020-06-12 19:35:00|814.9|813.1|814.4|812.6|815.3|813.5|814.3|812.5|34
1591990800000|2020-06-12 19:40:00|814.2|812.4|814.3|812.5|814.8|813|814.1|812.3|22
1591991100000|2020-06-12 19:45:00|814.5|812.7|815.3|813.5|815.4|813.6|814.5|812.7|26
1591991400000|2020-06-12 19:50:00|815.8|814|815.3|813.5|817.2|815.4|814.8|813|45
1591991700000|2020-06-12 19:55:00|815.4|813.6|815.2|813.4|816.1|814.3|815.1|813.3|44
1591992000000|2020-06-12 20:00:00|815.1|813.3|816.6|814.8|816.6|814.8|815.1|813.3|17
1591992300000|2020-06-12 20:05:00|816.7|814.9|816.3|814.5|816.7|814.9|816.1|814.3|18
1591992600000|2020-06-12 20:10:00|816|814.2|816.2|814.4|816.2|814.4|815.8|814|6
1591992900000|2020-06-12 20:15:00|815.9|814.1|816.1|814.3|816.1|814.3|815.8|814|4
1591993200000|2020-06-12 20:20:00|816.2|814.4|815.9|814.1|816.3|814.5|815.9|814.1|7
1591993500000|2020-06-12 20:25:00|815.8|814|815.8|814|815.9|814.1|815.6|813.8|14
1591993800000|2020-06-12 20:30:00|815.9|814.1|816.1|814.3|816.4|814.6|815.7|813.9|15
1591994100000|2020-06-12 20:35:00|816.2|814.4|816.4|814.6|816.5|814.7|816.1|814.3|7
1591994400000|2020-06-12 20:40:00|816.3|814.5|816.5|814.7|816.6|814.8|816.2|814.4|13
1591994700000|2020-06-12 20:45:00|816.6|814.8|815.3|813.5|816.6|814.8|815.3|813.5|27
1591995000000|2020-06-12 20:50:00|815|813.2|815.6|813.8|815.6|813.8|814.7|812.9|20
1591995300000|2020-06-12 20:55:00|815.3|813.5|821.8|806.8|823|813.8|814.9|804.5|26
1592205300000|2020-06-15 07:15:00|810.3|808.5|810.3|808.5|810.3|808.5|810.3|808.5|1
1592205600000|2020-06-15 07:20:00|810.4|808.6|809.1|807.3|810.4|808.6|807.9|806.1|42
1592205900000|2020-06-15 07:25:00|809|807.2|807.9|806.1|809.8|808|807.6|805.8|67
1592206200000|2020-06-15 07:30:00|807.8|806|808.3|806.5|808.8|807|807.4|805.6|52
1592206500000|2020-06-15 07:35:00|808.2|806.4|812.2|810.4|812.2|810.4|808.2|806.4|50
1592206800000|2020-06-15 07:40:00|811.9|810.1|814|812.2|814.8|813|811.7|809.9|65
1592207100000|2020-06-15 07:45:00|814.1|812.3|815.2|813.4|818.9|817.1|813.5|811.7|91
1592207400000|2020-06-15 07:50:00|815.5|813.7|812|810.2|815.5|813.7|809.9|808.1|100
1592207700000|2020-06-15 07:55:00|812.1|810.3|811.8|810|812.5|810.7|810.9|809.1|55
1592208000000|2020-06-15 08:00:00|811.7|809.9|810.4|808.6|811.7|809.9|809.4|807.6|57
1592208300000|2020-06-15 08:05:00|810.8|809|808.6|806.8|811.2|809.4|808.5|806.7|55
1592208600000|2020-06-15 08:10:00|808.7|806.9|809.4|807.6|810.2|808.4|808.3|806.5|63
1592208900000|2020-06-15 08:15:00|809.3|807.5|809.6|807.8|810|808.2|808.5|806.7|41
1592209200000|2020-06-15 08:20:00|809.7|807.9|811.1|809.3|811.3|809.5|809.7|807.9|42
1592209500000|2020-06-15 08:25:00|811.2|809.4|813.7|811.9|815.3|813.5|811.2|809.4|67
1592209800000|2020-06-15 08:30:00|813.8|812|813.2|811.4|814.8|813|812.2|810.4|65
1592210100000|2020-06-15 08:35:00|813|811.2|811.3|809.5|813.8|812|811.1|809.3|55
1592210400000|2020-06-15 08:40:00|811.4|809.6|812.3|810.5|812.7|810.9|811.3|809.5|37
1592210700000|2020-06-15 08:45:00|812.2|810.4|809.4|807.6|812.8|811|809.3|807.5|67
1592211000000|2020-06-15 08:50:00|809.3|807.5|809.4|807.6|809.4|807.6|808.8|807|63
1592211300000|2020-06-15 08:55:00|809.5|807.7|808.9|807.1|809.7|807.9|807.7|805.9|82
1592211600000|2020-06-15 09:00:00|809|807.2|808.5|806.7|810.5|808.7|808.4|806.6|47
1592211900000|2020-06-15 09:05:00|808.8|807|808.9|807.1|809.4|807.6|808.2|806.4|33
1592212200000|2020-06-15 09:10:00|808.7|806.9|808.1|806.3|809.7|807.9|807.9|806.1|50
1592212500000|2020-06-15 09:15:00|808.2|806.4|808|806.2|808.6|806.8|807.7|805.9|38
1592212800000|2020-06-15 09:20:00|808.1|806.3|807.5|805.7|808.6|806.8|807.2|805.4|41
1592213100000|2020-06-15 09:25:00|807.4|805.6|807.5|805.7|807.9|806.1|806.8|805|88
1592213400000|2020-06-15 09:30:00|807.6|805.8|807.7|805.9|807.7|805.9|806|804.2|115
1592213700000|2020-06-15 09:35:00|807.6|805.8|807|805.2|807.8|806|806.2|804.4|97
1592214000000|2020-06-15 09:40:00|806.9|805.1|807.5|805.7|807.8|806|806.6|804.8|63
1592214300000|2020-06-15 09:45:00|807.4|805.6|808.3|806.5|808.9|807.1|807.3|805.5|44
1592214600000|2020-06-15 09:50:00|808.4|806.6|811.1|809.3|811.4|809.6|808.4|806.6|48
1592214900000|2020-06-15 09:55:00|811|809.2|811.8|810|813.2|811.4|811|809.2|34
1592215200000|2020-06-15 10:00:00|811.5|809.7|811.5|809.7|811.9|810.1|811|809.2|54
1592215500000|2020-06-15 10:05:00|811.6|809.8|811.7|809.9|812|810.2|811|809.2|31
1592215800000|2020-06-15 10:10:00|811.5|809.7|813.9|812.1|814.1|812.3|811.5|809.7|45
1592216100000|2020-06-15 10:15:00|813.6|811.8|813.7|811.9|814.3|812.5|813.3|811.5|53
1592216400000|2020-06-15 10:20:00|813.5|811.7|813.9|812.1|814.9|813.1|813.3|811.5|104
1592216700000|2020-06-15 10:25:00|814|812.2|813.7|811.9|814.7|812.9|813.3|811.5|72
1592217000000|2020-06-15 10:30:00|813.8|812|814|812.2|814.1|812.3|812.6|810.8|96
1592217300000|2020-06-15 10:35:00|813.9|812.1|814.8|813|815.2|813.4|813.2|811.4|56
1592217600000|2020-06-15 10:40:00|814.1|812.3|814.9|813.1|815|813.2|813.6|811.8|54
1592217900000|2020-06-15 10:45:00|814.7|812.9|813.9|812.1|814.9|813.1|813.8|812|61
1592218200000|2020-06-15 10:50:00|813.8|812|813.7|811.9|815.2|813.4|813.7|811.9|44
1592218500000|2020-06-15 10:55:00|813.3|811.5|812.3|810.5|813.6|811.8|811.8|810|83
1592218800000|2020-06-15 11:00:00|812.4|810.6|811.5|809.7|812.4|810.6|810.8|809|55
1592219100000|2020-06-15 11:05:00|811.3|809.5|811.8|810|812.2|810.4|811|809.2|39
1592219400000|2020-06-15 11:10:00|812.1|810.3|812.9|811.1|813.2|811.4|812.1|810.3|29
1592219700000|2020-06-15 11:15:00|813|811.2|813.4|811.6|813.9|812.1|812.5|810.7|44
1592220000000|2020-06-15 11:20:00|813.3|811.5|814.4|812.6|814.4|812.6|811.9|810.1|66
1592220300000|2020-06-15 11:25:00|814.5|812.7|815.1|813.3|816.1|814.3|814.4|812.6|57
1592220600000|2020-06-15 11:30:00|815|813.2|815.3|813.5|815.7|813.9|814.9|813.1|41
1592220900000|2020-06-15 11:35:00|815.4|813.6|816.6|814.8|817.3|815.5|815.4|813.6|33
1592221200000|2020-06-15 11:40:00|816.5|814.7|815.9|814.1|816.5|814.7|815.9|814.1|27
1592221500000|2020-06-15 11:45:00|816.2|814.4|816.6|814.8|817|815.2|815.8|814|57
1592221800000|2020-06-15 11:50:00|816.5|814.7|818.7|816.9|819.5|817.7|816.5|814.7|41
1592222100000|2020-06-15 11:55:00|818.6|816.8|817.2|815.4|818.9|817.1|816.1|814.3|62
1592222400000|2020-06-15 12:00:00|817.4|815.6|810.9|809.1|817.4|815.6|810.4|808.6|140
1592222700000|2020-06-15 12:05:00|811|809.2|811.3|809.5|811.9|810.1|810.3|808.5|79
1592223000000|2020-06-15 12:10:00|811.6|809.8|811.4|809.6|812.6|810.8|810.3|808.5|97
1592223300000|2020-06-15 12:15:00|811.3|809.5|809.3|807.5|811.9|810.1|809.2|807.4|85
1592223600000|2020-06-15 12:20:00|808.5|806.7|807.1|805.3|808.9|807.1|806.6|804.8|115
1592223900000|2020-06-15 12:25:00|807.2|805.4|806.3|804.5|807.2|805.4|804.5|802.7|92
1592224200000|2020-06-15 12:30:00|806.4|804.6|803.1|801.3|806.4|804.6|803|801.2|107
1592224500000|2020-06-15 12:35:00|803.2|801.4|801.1|799.3|803.8|802|799.8|798|152
1592224800000|2020-06-15 12:40:00|800.6|798.8|798.2|796.4|801.3|799.5|797.8|796|142
1592225100000|2020-06-15 12:45:00|797.9|796.1|796|794.2|798.7|796.9|795.1|793.3|123
1592225400000|2020-06-15 12:50:00|795.9|794.1|794.9|793.1|797.3|795.5|794.7|792.9|141
1592225700000|2020-06-15 12:55:00|795.1|793.3|799|797.2|799.1|797.3|792.3|790.5|134
1592226000000|2020-06-15 13:00:00|799.7|797.9|796.5|794.7|801|799.2|795.7|793.9|185
1592226300000|2020-06-15 13:05:00|796.1|794.3|798.4|796.6|799|797.2|794.6|792.8|121
1592226600000|2020-06-15 13:10:00|797.7|795.9|795.6|793.8|798.1|796.3|793.5|791.7|96
1592226900000|2020-06-15 13:15:00|795.5|793.7|794.9|793.1|798.4|796.6|793.9|792.1|93
1592227200000|2020-06-15 13:20:00|794.6|792.8|794|792.2|796.2|794.4|792.9|791.1|140
1592227500000|2020-06-15 13:25:00|793.9|792.1|795.5|793.7|796.4|794.6|793.7|791.9|108
1592227800000|2020-06-15 13:30:00|796.4|794.6|791.3|789.5|799|797.2|790.7|788.9|213
1592228100000|2020-06-15 13:35:00|791|789.2|792.4|790.6|794.3|792.5|789.7|787.9|160
1592228400000|2020-06-15 13:40:00|792.3|790.5|790.5|788.7|793.3|791.5|789.1|787.3|198
1592228700000|2020-06-15 13:45:00|791.1|789.3|794.7|792.9|798.3|796.5|790.9|789.1|179
1592229000000|2020-06-15 13:50:00|795.2|793.4|798.4|796.6|798.7|796.9|794.1|792.3|147
1592229300000|2020-06-15 13:55:00|798.5|796.7|802.5|800.7|803.5|801.7|798.5|796.7|154
1592229600000|2020-06-15 14:00:00|802.7|800.9|811.9|810.1|812.7|810.9|802.6|800.8|195
1592229900000|2020-06-15 14:05:00|812.2|810.4|808.3|806.5|812.2|810.4|807|805.2|167
1592230200000|2020-06-15 14:10:00|808.4|806.6|808.1|806.3|810.8|809|806.4|804.6|173
1592230500000|2020-06-15 14:15:00|808.4|806.6|807.6|805.8|810.5|808.7|807.1|805.3|122
1592230800000|2020-06-15 14:20:00|807.4|805.6|808.6|806.8|810.2|808.4|807.2|805.4|112
1592231100000|2020-06-15 14:25:00|808.8|807|809.2|807.4|809.5|807.7|807.2|805.4|115
1592231400000|2020-06-15 14:30:00|809.1|807.3|810|808.2|810|808.2|807.7|805.9|141
1592231700000|2020-06-15 14:35:00|810.1|808.3|808.6|806.8|811.2|809.4|808.2|806.4|130
1592232000000|2020-06-15 14:40:00|808.5|806.7|812|810.2|812.1|810.3|807.2|805.4|96
1592232300000|2020-06-15 14:45:00|812.4|810.6|811.2|809.4|813.8|812|811|809.2|136
1592232600000|2020-06-15 14:50:00|811.1|809.3|811.5|809.7|812.7|810.9|809.9|808.1|117
1592232900000|2020-06-15 14:55:00|811.6|809.8|810.5|808.7|812.6|810.8|809.9|808.1|97
1592233200000|2020-06-15 15:00:00|810.8|809|813.6|811.8|813.7|811.9|810.8|809|105
1592233500000|2020-06-15 15:05:00|813.5|811.7|813.6|811.8|813.9|812.1|812.6|810.8|96
1592233800000|2020-06-15 15:10:00|813.8|812|812.2|810.4|814.1|812.3|811.6|809.8|89
1592234100000|2020-06-15 15:15:00|812.3|810.5|811.2|809.4|813.3|811.5|811|809.2|117
1592234400000|2020-06-15 15:20:00|811.4|809.6|812.4|810.6|812.7|810.9|810.3|808.5|104
1592234700000|2020-06-15 15:25:00|812.5|810.7|811.7|809.9|812.6|810.8|810.8|809|120
1592235000000|2020-06-15 15:30:00|812|810.2|812.4|810.6|813.6|811.8|812|810.2|108
1592235300000|2020-06-15 15:35:00|812.5|810.7|813.5|811.7|813.8|812|812.2|810.4|74
1592235600000|2020-06-15 15:40:00|813.3|811.5|811.7|809.9|813.7|811.9|811.2|809.4|86
1592235900000|2020-06-15 15:45:00|811.9|810.1|811.6|809.8|812.5|810.7|811.2|809.4|74
1592236200000|2020-06-15 15:50:00|811.4|809.6|811.1|809.3|812.6|810.8|810.8|809|47
1592236500000|2020-06-15 15:55:00|811|809.2|812.9|811.1|813.1|811.3|811|809.2|35
1592236800000|2020-06-15 16:00:00|812.8|811|813.8|812|813.9|812.1|812.7|810.9|56
1592237100000|2020-06-15 16:05:00|814|812.2|814.4|812.6|814.6|812.8|813.4|811.6|50
1592237400000|2020-06-15 16:10:00|814.3|812.5|815|813.2|815.4|813.6|814.1|812.3|67
1592237700000|2020-06-15 16:15:00|814.8|813|814.7|812.9|815.6|813.8|814.4|812.6|52
1592238000000|2020-06-15 16:20:00|814.5|812.7|815.1|813.3|815.1|813.3|814.3|812.5|33
1592238300000|2020-06-15 16:25:00|815.2|813.4|814.9|813.1|815.7|813.9|814.7|812.9|44
1592238600000|2020-06-15 16:30:00|815|813.2|812.9|811.1|815|813.2|812.9|811.1|56
1592238900000|2020-06-15 16:35:00|813.1|811.3|815.5|813.7|815.8|814|813.1|811.3|53
1592239200000|2020-06-15 16:40:00|815.6|813.8|816.4|814.6|816.9|815.1|815|813.2|56
1592239500000|2020-06-15 16:45:00|816.7|814.9|815|813.2|816.8|815|814.7|812.9|51
1592239800000|2020-06-15 16:50:00|815.4|813.6|815.9|814.1|815.9|814.1|814.5|812.7|66
1592240100000|2020-06-15 16:55:00|816|814.2|815.3|813.5|816|814.2|814.2|812.4|73
1592240400000|2020-06-15 17:00:00|815.4|813.6|816.7|814.9|816.8|815|815.4|813.6|116
1592240700000|2020-06-15 17:05:00|816.6|814.8|815.5|813.7|816.8|815|815.3|813.5|66
1592241000000|2020-06-15 17:10:00|815.6|813.8|816.2|814.4|816.3|814.5|815.3|813.5|57
1592241300000|2020-06-15 17:15:00|816|814.2|816.4|814.6|816.8|815|815.7|813.9|39
1592241600000|2020-06-15 17:20:00|816.3|814.5|816.3|814.5|817.1|815.3|815.6|813.8|41
1592241900000|2020-06-15 17:25:00|816.6|814.8|817|815.2|817.1|815.3|815.9|814.1|35
1592242200000|2020-06-15 17:30:00|817.2|815.4|817.1|815.3|817.2|815.4|816.4|814.6|26
1592242500000|2020-06-15 17:35:00|817|815.2|817.5|815.7|817.6|815.8|817|815.2|31
1592242800000|2020-06-15 17:40:00|817.3|815.5|817.1|815.3|817.4|815.6|816.1|814.3|28
1592243100000|2020-06-15 17:45:00|817|815.2|817.5|815.7|817.6|815.8|816.8|815|16
1592243400000|2020-06-15 17:50:00|817.6|815.8|818.4|816.6|819.5|817.7|817.6|815.8|59
1592243700000|2020-06-15 17:55:00|818.5|816.7|818.6|816.8|819.3|817.5|818.3|816.5|52
1592244000000|2020-06-15 18:00:00|818.5|816.7|823.4|821.6|824.7|822.9|818.5|816.7|196
1592244300000|2020-06-15 18:05:00|822.6|820.8|822|820.2|823.7|821.9|821.6|819.8|101
1592244600000|2020-06-15 18:10:00|822.3|820.5|823.4|821.6|823.5|821.7|821.7|819.9|75
1592244900000|2020-06-15 18:15:00|823.5|821.7|822.9|821.1|824.7|822.9|822.1|820.3|111
1592245200000|2020-06-15 18:20:00|823.1|821.3|823.1|821.3|823.6|821.8|822.2|820.4|45
1592245500000|2020-06-15 18:25:00|823.2|821.4|823.1|821.3|823.5|821.7|822.8|821|57
1592245800000|2020-06-15 18:30:00|823.2|821.4|822.4|820.6|824|822.2|821.6|819.8|104
1592246100000|2020-06-15 18:35:00|822.5|820.7|823.2|821.4|823.8|822|822.5|820.7|77
1592246400000|2020-06-15 18:40:00|823.5|821.7|823.3|821.5|824.3|822.5|823|821.2|61
1592246700000|2020-06-15 18:45:00|823.2|821.4|823.4|821.6|823.7|821.9|822.9|821.1|34
1592247000000|2020-06-15 18:50:00|823.3|821.5|821.8|820|823.6|821.8|821.7|819.9|55
1592247300000|2020-06-15 18:55:00|821.9|820.1|822.8|821|823|821.2|821.1|819.3|54
1592247600000|2020-06-15 19:00:00|822.7|820.9|823.2|821.4|824.4|822.6|822.7|820.9|48
1592247900000|2020-06-15 19:05:00|823.3|821.5|822.9|821.1|823.8|822|822.7|820.9|45
1592248200000|2020-06-15 19:10:00|823.1|821.3|823.8|822|823.8|822|823.1|821.3|44
1592248500000|2020-06-15 19:15:00|823.7|821.9|823.7|821.9|824.1|822.3|823.2|821.4|36
1592248800000|2020-06-15 19:20:00|823.6|821.8|822.8|821|823.9|822.1|822.6|820.8|33
1592249100000|2020-06-15 19:25:00|822.9|821.1|821.8|820|823.6|821.8|821.7|819.9|44
1592249400000|2020-06-15 19:30:00|821.7|819.9|820.6|818.8|822.1|820.3|819.7|817.9|57
1592249700000|2020-06-15 19:35:00|820.2|818.4|820.2|818.4|821.2|819.4|819.7|817.9|55
1592250000000|2020-06-15 19:40:00|820.3|818.5|819.1|817.3|821|819.2|818.8|817|69
1592250300000|2020-06-15 19:45:00|819|817.2|819.4|817.6|819.8|818|818|816.2|80
1592250600000|2020-06-15 19:50:00|819.5|817.7|820.5|818.7|821.1|819.3|819.3|817.5|56
1592250900000|2020-06-15 19:55:00|820.6|818.8|821.8|820|821.8|820|819.9|818.1|54
1592251200000|2020-06-15 20:00:00|821.6|819.8|821|819.2|821.8|820|821|819.2|31
1592251500000|2020-06-15 20:05:00|820.9|819.1|821.9|818.4|822|819.5|820.5|818.3|20
1592251800000|2020-06-15 20:10:00|822.1|818.6|822|818.5|822.3|818.8|821.6|818.1|26
1592252100000|2020-06-15 20:15:00|822.1|818.6|822.3|818.8|822.7|819.2|821.9|818.4|18
1592252400000|2020-06-15 20:20:00|822.5|819|822.3|818.8|822.5|819|822.1|818.6|10
1592252700000|2020-06-15 20:25:00|822.1|818.6|822.2|818.7|822.3|818.8|822|818.5|12
1592253000000|2020-06-15 20:30:00|822.3|818.8|822.4|818.9|823.2|819.7|822.3|818.8|18
1592253300000|2020-06-15 20:35:00|822.3|818.8|821.9|818.4|822.3|818.8|821.6|818.1|16
1592253600000|2020-06-15 20:40:00|821.8|818.3|820.8|817.3|821.8|818.3|820.8|817.3|10
1592253900000|2020-06-15 20:45:00|821|817.5|821.6|818.1|821.9|818.4|820.6|817.1|57
1592254200000|2020-06-15 20:50:00|821.9|818.4|823.2|815.1|823.2|818.5|820.7|814.7|41
1592254500000|2020-06-15 20:55:00|822.8|814.7|823.3|815.1|823.5|817.2|820.7|814.6|40
1592258400000|2020-06-15 22:00:00|827.6|815.2|827.6|815.5|829.6|817.2|827.5|813.7|77
1592258700000|2020-06-15 22:05:00|827.5|815.4|828.1|816|828.4|816.1|827.4|815.4|23
1592292000000|2020-06-16 07:20:00|823.3|819.8|823.6|821.8|824.1|822.3|822.5|819.6|60
1592292300000|2020-06-16 07:25:00|823.7|821.9|823|821.2|823.7|821.9|822.2|820.4|71
1592292600000|2020-06-16 07:30:00|823.1|821.3|824.2|822.4|824.6|822.8|822.5|820.7|63
1592292900000|2020-06-16 07:35:00|824.1|822.3|824.3|822.5|825.1|823.3|824|822.2|50
1592293200000|2020-06-16 07:40:00|824.2|822.4|824.4|822.6|825.1|823.3|823.8|822|43
1592293500000|2020-06-16 07:45:00|824.5|822.7|824.3|822.5|825|823.2|823.6|821.8|79
1592293800000|2020-06-16 07:50:00|824.4|822.6|824.9|823.1|824.9|823.1|823.6|821.8|56
1592294100000|2020-06-16 07:55:00|825.1|823.3|823.1|821.3|825.2|823.4|822.8|821|55
1592294400000|2020-06-16 08:00:00|822.9|821.1|823.4|821.6|823.9|822.1|822.7|820.9|80
1592294700000|2020-06-16 08:05:00|823.3|821.5|823.3|821.5|823.5|821.7|822.8|821|48
1592295000000|2020-06-16 08:10:00|823.5|821.7|824.7|822.9|825|823.2|823.4|821.6|50
1592295300000|2020-06-16 08:15:00|824.9|823.1|825.6|823.8|825.7|823.9|824.7|822.9|48
1592295600000|2020-06-16 08:20:00|825.5|823.7|828|826.2|829.5|827.7|825.5|823.7|111
1592295900000|2020-06-16 08:25:00|828.2|826.4|830.3|828.5|830.3|828.5|828.2|826.4|134
1592296200000|2020-06-16 08:30:00|830.2|828.4|833.3|822.1|834|829.8|828.8|822.1|121
1592296500000|2020-06-16 08:35:00|833.1|822|834|823|834.1|823.1|832.6|821.5|133
1592296800000|2020-06-16 08:40:00|833.8|822.9|834.3|823.6|835.4|824.9|833.3|822.2|98
1592297100000|2020-06-16 08:45:00|834.5|823.8|831.8|821|835.8|825|831.8|821|127
1592297400000|2020-06-16 08:50:00|831.7|820.9|832.5|821.6|833.4|822.5|831.4|820.5|109
1592297700000|2020-06-16 08:55:00|832.6|821.7|831.3|820.4|833.1|822.3|831.1|820.1|86
1592298000000|2020-06-16 09:00:00|831.4|820.6|831.2|820.4|832.8|821.7|831.2|819.5|82
1592298300000|2020-06-16 09:05:00|831.1|820.3|831.3|820.6|832.5|821.5|830.9|820.1|64
1592298600000|2020-06-16 09:10:00|831|820.2|827.5|816.6|831|822.9|826.4|816.6|64
1592298900000|2020-06-16 09:15:00|827.6|816.9|827.6|816.5|828|820.1|823.5|816.5|44
1592299200000|2020-06-16 09:20:00|827.7|816.8|828.8|817.5|828.8|817.5|827.4|816.4|48
1592299500000|2020-06-16 09:25:00|828.7|817.4|822.6|819.1|829.6|819.5|822.5|816.3|74
1592299800000|2020-06-16 09:30:00|822.7|819.2|822.4|818.9|823.1|819.6|822.4|818.9|36
1592300100000|2020-06-16 09:35:00|822.6|819.1|822.8|819.3|823.1|819.6|822.6|819.1|32
1592300400000|2020-06-16 09:40:00|822.9|819.4|823.5|820|823.6|820.1|822.7|819.2|59
1592300700000|2020-06-16 09:45:00|823.2|819.7|822.4|820.6|823.5|820.6|821.7|819.4|32
1592301000000|2020-06-16 09:50:00|822.5|820.7|822.8|821|822.8|821|822.2|820.4|20
1592301300000|2020-06-16 09:55:00|822.7|820.9|821.6|819.8|822.8|821|821.5|819.7|40
1592301600000|2020-06-16 10:00:00|821.5|819.7|819.6|817.8|821.5|819.7|818.5|816.7|70
1592301900000|2020-06-16 10:05:00|819.7|817.9|819.9|818.1|819.9|818.1|819.4|817.6|38
1592302200000|2020-06-16 10:10:00|820|818.2|819.2|817.4|820.6|818.8|818.6|816.8|44
1592302500000|2020-06-16 10:15:00|819.3|817.5|819.2|817.4|819.6|817.8|818.5|816.7|36
1592302800000|2020-06-16 10:20:00|819.1|817.3|818.6|816.8|819.1|817.3|817.6|815.8|49
1592303100000|2020-06-16 10:25:00|818.5|816.7|819|817.2|819.1|817.3|818.4|816.6|30
1592303400000|2020-06-16 10:30:00|819.2|817.4|819.4|817.6|820|818.2|818.1|816.3|36
1592303700000|2020-06-16 10:35:00|819.8|818|818.8|817|819.8|818|818.8|817|23
1592304000000|2020-06-16 10:40:00|818.5|816.7|818.5|816.7|818.6|816.8|818.1|816.3|28
1592304300000|2020-06-16 10:45:00|818.6|816.8|817.3|815.5|818.6|816.8|817.3|815.5|38
1592304600000|2020-06-16 10:50:00|817.4|815.6|816.4|814.6|817.4|815.6|816.3|814.5|30
1592304900000|2020-06-16 10:55:00|816.3|814.5|816.4|814.6|817.1|815.3|815.7|813.9|43
1592305200000|2020-06-16 11:00:00|816.5|814.7|816|814.2|816.6|814.8|815.9|814.1|47
1592305500000|2020-06-16 11:05:00|816.1|814.3|814.5|812.7|816.1|814.3|813.8|812|52
1592305800000|2020-06-16 11:10:00|814.4|812.6|812.8|811|814.4|812.6|812.4|810.6|61
1592306100000|2020-06-16 11:15:00|812.7|810.9|814.3|812.5|815.1|813.3|812.1|810.3|75
1592306400000|2020-06-16 11:20:00|814.4|812.6|814.6|812.8|814.9|813.1|812.8|811|62
1592306700000|2020-06-16 11:25:00|814.7|812.9|813|811.2|814.7|812.9|811.5|809.7|61
1592307000000|2020-06-16 11:30:00|813.1|811.3|813.5|811.7|813.6|811.8|812.2|810.4|76
1592307300000|2020-06-16 11:35:00|813.6|811.8|813.5|811.7|814|812.2|813.1|811.3|39
1592307600000|2020-06-16 11:40:00|814|812.2|814.2|812.4|814.4|812.6|813.4|811.6|66
1592307900000|2020-06-16 11:45:00|814.3|812.5|813.3|811.5|814.6|812.8|813.1|811.3|57
1592308200000|2020-06-16 11:50:00|813.2|811.4|811.2|809.4|813.2|811.4|811|809.2|74
1592308500000|2020-06-16 11:55:00|811.8|810|811.9|810.1|812.5|810.7|811.4|809.6|44
1592308800000|2020-06-16 12:00:00|812|810.2|813.3|811.5|813.4|811.6|810.9|809.1|194
1592309100000|2020-06-16 12:05:00|813.4|811.6|813.7|811.9|814.4|812.6|813.1|811.3|86
1592309400000|2020-06-16 12:10:00|813.9|812.1|812.6|810.8|814.4|812.6|812.3|810.5|81
1592309700000|2020-06-16 12:15:00|812.4|810.6|812|810.2|813.7|811.9|811.9|810.1|113
1592310000000|2020-06-16 12:20:00|811.9|810.1|812.9|811.1|813.5|811.7|811.3|809.5|105
1592310300000|2020-06-16 12:25:00|812.8|811|814.9|813.1|815.1|813.3|812.4|810.6|103
1592310600000|2020-06-16 12:30:00|815|813.2|816.2|814.4|817.2|815.4|813.5|811.7|308
1592310900000|2020-06-16 12:35:00|816.1|814.3|818.9|817.1|819.4|817.6|816.1|814.3|161
1592311200000|2020-06-16 12:40:00|818.7|816.9|821.3|819.5|821.7|819.9|818.7|816.9|146
1592311500000|2020-06-16 12:45:00|821.1|819.3|822|820.2|823.3|821.5|820.9|819.1|151
1592311800000|2020-06-16 12:50:00|822.2|820.4|825.8|824|826|824.2|822|820.2|123
1592312100000|2020-06-16 12:55:00|825.3|823.5|825.5|823.7|826.9|825.1|824.7|822.9|166
1592312400000|2020-06-16 13:00:00|825.4|823.6|823.7|821.9|826.3|824.5|822.9|821.1|194
1592312700000|2020-06-16 13:05:00|823.8|822|823.4|821.6|824.2|822.4|822.9|821.1|145
1592313000000|2020-06-16 13:10:00|823.2|821.4|823.2|821.4|824.2|822.4|822.9|821.1|138
1592313300000|2020-06-16 13:15:00|823|821.2|827.4|825.6|827.4|825.6|822.6|820.8|210
1592313600000|2020-06-16 13:20:00|827.3|825.5|828.3|826.5|828.6|826.8|827|825.2|118
1592313900000|2020-06-16 13:25:00|829.1|827.3|829.8|828|833|831.2|828.8|827|167
1592314200000|2020-06-16 13:30:00|829.6|827.8|828.4|826.6|831.2|829.4|825.8|824|115
1592314500000|2020-06-16 13:35:00|828.8|827|829.5|827.7|830.1|828.3|827.8|826|115
1592314800000|2020-06-16 13:40:00|829.3|827.5|832.3|830.5|832.3|830.5|829.1|827.3|156
1592315100000|2020-06-16 13:45:00|832.4|830.6|831.7|829.9|835.2|833.4|830.3|828.5|218
1592315400000|2020-06-16 13:50:00|831.8|830|831.3|829.5|834.3|832.5|830.7|828.9|199
1592315700000|2020-06-16 13:55:00|831.2|829.4|829.4|827.6|831.9|830.1|829.4|827.6|126
1592316000000|2020-06-16 14:00:00|829.3|827.5|829|827.2|831.1|829.3|827.2|825.4|194
1592316300000|2020-06-16 14:05:00|829.1|827.3|826.2|824.4|830.6|828.8|825.2|823.4|196
1592316600000|2020-06-16 14:10:00|825.8|824|823.6|821.8|827.6|825.8|822.9|821.1|207
1592316900000|2020-06-16 14:15:00|823.5|821.7|822.2|820.4|823.5|821.7|819.3|817.5|237
1592317200000|2020-06-16 14:20:00|822.1|820.3|824.1|822.3|825.2|823.4|819.6|817.8|239
1592317500000|2020-06-16 14:25:00|824.3|822.5|827.6|825.8|827.8|826|824.3|822.5|229
1592317800000|2020-06-16 14:30:00|827.7|825.9|827.3|825.5|828.3|826.5|826.6|824.8|159
1592318100000|2020-06-16 14:35:00|827.2|825.4|824.4|822.6|828|826.2|821.6|819.8|232
1592318400000|2020-06-16 14:40:00|824.3|822.5|825.5|823.7|826.1|824.3|821.1|819.3|230
1592318700000|2020-06-16 14:45:00|825.8|824|827.6|825.8|828.9|827.1|824.7|822.9|211
1592319000000|2020-06-16 14:50:00|827.7|825.9|827.2|825.4|828.5|826.7|824.5|822.7|300
1592319300000|2020-06-16 14:55:00|826.9|825.1|825.1|823.3|827.2|825.4|822.5|820.7|216
1592319600000|2020-06-16 15:00:00|825|823.2|821.8|820|826.1|824.3|819.3|817.5|301
1592319900000|2020-06-16 15:05:00|822|820.2|823.2|821.4|826.5|824.7|821.8|820|181
1592320200000|2020-06-16 15:10:00|823.7|821.9|821.4|819.6|824|822.2|818.7|816.9|180
1592320500000|2020-06-16 15:15:00|821.6|819.8|823.7|821.9|825.2|823.4|820.9|819.1|165
1592320800000|2020-06-16 15:20:00|823.8|822|825|823.2|825.8|824|822.8|821|149
1592321100000|2020-06-16 15:25:00|825.1|823.3|826.6|824.8|826.7|824.9|825.1|823.3|121
1592321400000|2020-06-16 15:30:00|826.7|824.9|825.9|824.1|826.7|824.9|824.8|823|134
1592321700000|2020-06-16 15:35:00|826|824.2|825.1|823.3|828.9|827.1|824.1|822.3|160
1592322000000|2020-06-16 15:40:00|825|823.2|826.1|824.3|826.3|824.5|824.3|822.5|137
1592322300000|2020-06-16 15:45:00|826.4|824.6|829.5|827.7|829.7|827.9|825.5|823.7|103
1592322600000|2020-06-16 15:50:00|829.6|827.8|828.6|826.8|830.5|828.7|827.8|826|96
1592322900000|2020-06-16 15:55:00|828.8|827|829.3|827.5|829.6|827.8|827.3|825.5|139
1592323200000|2020-06-16 16:00:00|829.5|827.7|829.3|827.5|830|828.2|828.3|826.5|109
1592323500000|2020-06-16 16:05:00|829.4|827.6|830.3|828.5|830.3|828.5|828.1|826.3|92
1592323800000|2020-06-16 16:10:00|830.1|828.3|830.6|828.8|831.2|829.4|830|828.2|88
1592324100000|2020-06-16 16:15:00|830.5|828.7|830.8|829|831.1|829.3|830.2|828.4|85
1592324400000|2020-06-16 16:20:00|830.9|829.1|830.9|829.1|831.3|829.5|830.5|828.7|62
1592324700000|2020-06-16 16:25:00|831|829.2|829.8|828|831.4|829.6|829.8|828|70
1592325000000|2020-06-16 16:30:00|829.9|828.1|830.4|828.6|830.6|828.8|829.3|827.5|81
1592325300000|2020-06-16 16:35:00|830.6|828.8|832|830.2|832.2|830.4|830.5|828.7|76
1592325600000|2020-06-16 16:40:00|832.1|830.3|832.5|830.7|833|831.2|830.7|828.9|72
1592325900000|2020-06-16 16:45:00|832.6|830.8|832.4|830.6|833.1|831.3|832|830.2|50
1592326200000|2020-06-16 16:50:00|832.3|830.5|832.6|830.8|833.1|831.3|832|830.2|51
1592326500000|2020-06-16 16:55:00|832.5|830.7|833|831.2|833.4|831.6|832.2|830.4|66
1592326800000|2020-06-16 17:00:00|832.8|831|829.8|828|833.4|831.6|829.7|827.9|166
1592327100000|2020-06-16 17:05:00|829.7|827.9|829.7|827.9|830.5|828.7|829.1|827.3|74
1592327400000|2020-06-16 17:10:00|829.9|828.1|828.7|826.9|830|828.2|827.7|825.9|45
1592327700000|2020-06-16 17:15:00|828.9|827.1|827.8|826|828.9|827.1|827.6|825.8|28
1592328000000|2020-06-16 17:20:00|827.6|825.8|828.6|826.8|829|827.2|827.6|825.8|65
1592328300000|2020-06-16 17:25:00|828.7|826.9|829.7|827.9|829.7|827.9|828.6|826.8|53
1592328600000|2020-06-16 17:30:00|829.6|827.8|829.6|827.8|830.2|828.4|829|827.2|46
1592328900000|2020-06-16 17:35:00|829.4|827.6|828.4|826.6|829.8|828|828.2|826.4|54
1592329200000|2020-06-16 17:40:00|828.5|826.7|830.9|829.1|831.4|829.6|828.5|826.7|41
1592329500000|2020-06-16 17:45:00|831|829.2|831|829.2|831.3|829.5|830.8|829|39
1592329800000|2020-06-16 17:50:00|831.3|829.5|830.1|828.3|831.7|829.9|829.8|828|58
1592330100000|2020-06-16 17:55:00|830.2|828.4|829.6|827.8|830.4|828.6|829.6|827.8|36
1592330400000|2020-06-16 18:00:00|829.7|827.9|830.2|828.4|830.8|829|829.6|827.8|36
1592330700000|2020-06-16 18:05:00|830.3|828.5|829|827.2|830.3|828.5|828.8|827|39
1592331000000|2020-06-16 18:10:00|828.9|827.1|828.7|826.9|829.6|827.8|828.7|826.9|30
1592331300000|2020-06-16 18:15:00|828.6|826.8|827.5|825.7|828.7|826.9|827.5|825.7|46
1592331600000|2020-06-16 18:20:00|827.7|825.9|827.9|826.1|828.1|826.3|826.6|824.8|67
1592331900000|2020-06-16 18:25:00|827.5|825.7|828.2|826.4|828.5|826.7|827.2|825.4|34
1592332200000|2020-06-16 18:30:00|828.6|826.8|828.3|826.5|829.6|827.8|828|826.2|72
1592332500000|2020-06-16 18:35:00|828.2|826.4|828.6|826.8|828.7|826.9|827.6|825.8|31
1592332800000|2020-06-16 18:40:00|828.8|827|828.6|826.8|828.8|827|827.9|826.1|41
1592333100000|2020-06-16 18:45:00|828.8|827|828.7|826.9|828.8|827|827.8|826|41
1592333400000|2020-06-16 18:50:00|828.6|826.8|827.9|826.1|828.7|826.9|827.5|825.7|25
1592333700000|2020-06-16 18:55:00|828.1|826.3|827.6|825.8|828.1|826.3|827.4|825.6|31
1592334000000|2020-06-16 19:00:00|827.7|825.9|826.8|825|827.8|826|826.6|824.8|58
1592334300000|2020-06-16 19:05:00|826.9|825.1|825.5|823.7|826.9|825.1|825.5|823.7|48
1592334600000|2020-06-16 19:10:00|825.6|823.8|825.6|823.8|825.9|824.1|824.7|822.9|54
1592334900000|2020-06-16 19:15:00|825.2|823.4|824.8|823|825.2|823.4|824.1|822.3|51
1592335200000|2020-06-16 19:20:00|824.6|822.8|825.6|823.8|825.6|823.8|824.6|822.8|32
1592335500000|2020-06-16 19:25:00|825.8|824|826.1|824.3|826.1|824.3|824.5|822.7|46
1592335800000|2020-06-16 19:30:00|825.9|824.1|826.3|824.5|826.3|824.5|825.3|823.5|40
1592336100000|2020-06-16 19:35:00|826.2|824.4|825.9|824.1|826.5|824.7|825.9|824.1|23
1592336400000|2020-06-16 19:40:00|825.6|823.8|825.2|823.4|825.9|824.1|825.1|823.3|32
1592336700000|2020-06-16 19:45:00|825.3|823.5|825.2|823.4|826|824.2|825|823.2|46
1592337000000|2020-06-16 19:50:00|825.5|823.7|825.1|823.3|825.5|823.7|824.6|822.8|39
1592337300000|2020-06-16 19:55:00|825.2|823.4|826.2|824.4|826.2|824.4|824.8|823|56
1592337600000|2020-06-16 20:00:00|826.3|824.5|825.9|824.1|826.4|824.6|825.8|824|29
1592337900000|2020-06-16 20:05:00|825.8|824|825.8|824|826|824.2|825.7|823.9|17
1592338200000|2020-06-16 20:10:00|825.7|823.9|826.1|824.3|826.2|824.4|825.7|823.9|23
1592338500000|2020-06-16 20:15:00|826|824.2|825.8|824|826|824.2|825.6|823.8|16
1592338800000|2020-06-16 20:20:00|825.7|823.9|826.2|824.4|826.5|824.7|825.7|823.9|39
1592339100000|2020-06-16 20:25:00|826.3|824.5|826.1|824.3|826.5|824.7|825.9|824.1|18
1592339400000|2020-06-16 20:30:00|826|824.2|824|822.2|826.3|824.5|823.8|822|26
1592339700000|2020-06-16 20:35:00|824.1|822.3|824.1|822.3|824.3|822.5|823.9|822.1|14
1592340000000|2020-06-16 20:40:00|824|822.2|824.6|822.8|824.8|823|824|822.2|23
1592340300000|2020-06-16 20:45:00|824.7|822.9|824.3|822.5|825.1|823.3|824.2|822.4|52
1592340600000|2020-06-16 20:50:00|824.2|822.4|824.6|822.8|824.7|822.9|824.1|822.3|31
1592340900000|2020-06-16 20:55:00|824.7|822.9|825.1|823.3|825.4|823.6|824.5|822.7|40
1592378400000|2020-06-17 07:20:00|827.5|816.4|826.6|815.7|827.8|816.7|826.6|815.7|42
1592378700000|2020-06-17 07:25:00|826.7|816|828.1|817|828.6|817.4|826.7|815.5|83
1592379000000|2020-06-17 07:30:00|828|816.9|826.2|815.2|828|816.9|825.9|814.7|54
1592379300000|2020-06-17 07:35:00|826|815|825.2|814.1|827|815.9|825.2|814.1|52
1592379600000|2020-06-17 07:40:00|825.4|814.2|823.3|819.8|826.6|819.8|822.2|814|65
1592379900000|2020-06-17 07:45:00|823.2|819.7|826.7|823.2|826.8|823.3|822.7|815.9|59
1592380200000|2020-06-17 07:50:00|826.6|823.1|827.3|823.8|827.6|824.1|826.2|822.7|46
1592380500000|2020-06-17 07:55:00|827.2|823.7|826.3|822.8|827.7|824.2|826.1|822.6|49
1592380800000|2020-06-17 08:00:00|826.1|822.6|825|823.2|826.2|824|824.3|822.5|42
1592381100000|2020-06-17 08:05:00|825.1|823.3|825.7|823.9|826.3|824.5|825.1|823.3|35
1592381400000|2020-06-17 08:10:00|825.8|824|825|823.2|825.9|824.1|824.8|823|41
1592381700000|2020-06-17 08:15:00|824.8|823|824|822.2|824.9|823.1|823.8|822|54
1592382000000|2020-06-17 08:20:00|823.9|822.1|823.1|821.3|824.3|822.5|822.8|821|55
1592382300000|2020-06-17 08:25:00|822.7|820.9|822.6|820.8|823|821.2|822.1|820.3|44
1592382600000|2020-06-17 08:30:00|822.9|821.1|823.4|821.6|824.4|822.6|822.7|820.9|44
1592382900000|2020-06-17 08:35:00|823.3|821.5|821.3|819.5|823.4|821.6|821.1|819.3|38
1592383200000|2020-06-17 08:40:00|821.2|819.4|821.7|819.9|822|820.2|820.7|818.9|40
1592383500000|2020-06-17 08:45:00|821.8|820|821.2|819.4|821.8|820|821|819.2|34
1592383800000|2020-06-17 08:50:00|821.1|819.3|821.1|819.3|821.6|819.8|820.8|819|55
1592384100000|2020-06-17 08:55:00|821|819.2|820.6|818.8|821.5|819.7|820.5|818.7|47
1592384400000|2020-06-17 09:00:00|820.4|818.6|822.2|820.4|822.9|821.1|820.2|818.4|59
1592384700000|2020-06-17 09:05:00|822.1|820.3|820.2|818.4|822.3|820.5|819.8|818|59
1592385000000|2020-06-17 09:10:00|819.6|817.8|817.8|816|819.6|817.8|817.8|816|55
1592385300000|2020-06-17 09:15:00|817.4|815.6|819|817.2|819.5|817.7|816.7|814.9|62
1592385600000|2020-06-17 09:20:00|818.9|817.1|819.7|817.9|819.9|818.1|818.6|816.8|91
1592385900000|2020-06-17 09:25:00|819.5|817.7|818.9|817.1|820.3|818.5|818.9|817.1|57
1592386200000|2020-06-17 09:30:00|818.7|816.9|819.6|817.8|820.5|818.7|818.7|816.9|100
1592386500000|2020-06-17 09:35:00|819.4|817.6|819.9|818.1|820.2|818.4|817.6|815.8|58
1592386800000|2020-06-17 09:40:00|819.7|817.9|818.8|817|819.9|818.1|818.7|816.9|49
1592387100000|2020-06-17 09:45:00|818.6|816.8|818.6|816.8|818.6|816.8|817.2|815.4|66
1592387400000|2020-06-17 09:50:00|818.5|816.7|820.6|818.8|820.6|818.8|816.8|815|81
1592387700000|2020-06-17 09:55:00|821.1|819.3|821.2|819.4|821.7|819.9|820.5|818.7|50
1592388000000|2020-06-17 10:00:00|821.7|819.9|819.1|817.3|821.7|819.9|817.9|816.1|45
1592388300000|2020-06-17 10:05:00|818.9|817.1|816.7|814.9|819|817.2|816.6|814.8|58
1592388600000|2020-06-17 10:10:00|816.6|814.8|818.8|817|818.9|817.1|816.5|814.7|66
1592388900000|2020-06-17 10:15:00|818.7|816.9|819.6|817.8|819.8|818|818.6|816.8|60
1592389200000|2020-06-17 10:20:00|819.7|817.9|817.9|816.1|819.7|817.9|817.8|816|33
1592389500000|2020-06-17 10:25:00|817.8|816|818.4|816.6|819|817.2|817.8|816|41
1592389800000|2020-06-17 10:30:00|818.5|816.7|818.3|816.5|818.8|817|818.2|816.4|47
1592390100000|2020-06-17 10:35:00|818.6|816.8|819.8|818|819.8|818|818.3|816.5|40
1592390400000|2020-06-17 10:40:00|819.6|817.8|818.1|816.3|819.6|817.8|818|816.2|26
1592390700000|2020-06-17 10:45:00|818|816.2|818.2|816.4|818.4|816.6|817.8|816|22
1592391000000|2020-06-17 10:50:00|818.3|816.5|817.7|815.9|818.6|816.8|817.7|815.9|44
1592391300000|2020-06-17 10:55:00|817.6|815.8|818.8|817|818.9|817.1|816.4|814.6|42
1592391600000|2020-06-17 11:00:00|818.7|816.9|820.5|818.7|821.2|819.4|818|816.2|71
1592391900000|2020-06-17 11:05:00|820.4|818.6|820.1|818.3|820.8|819|819.7|817.9|46
1592392200000|2020-06-17 11:10:00|820|818.2|821.1|819.3|821.3|819.5|820|818.2|45
1592392500000|2020-06-17 11:15:00|821|819.2|820.9|819.1|821.4|819.6|820|818.2|45
1592392800000|2020-06-17 11:20:00|820.8|819|821.2|819.4|821.3|819.5|820|818.2|48
1592393100000|2020-06-17 11:25:00|821.4|819.6|820.5|818.7|821.6|819.8|820.4|818.6|38
1592393400000|2020-06-17 11:30:00|820.4|818.6|820.8|819|820.9|819.1|820.3|818.5|30
1592393700000|2020-06-17 11:35:00|821|819.2|820.9|819.1|821|819.2|820.6|818.8|24
1592394000000|2020-06-17 11:40:00|820.6|818.8|820.4|818.6|821|819.2|820.2|818.4|35
1592394300000|2020-06-17 11:45:00|820.3|818.5|820.7|818.9|820.8|819|820.1|818.3|39
1592394600000|2020-06-17 11:50:00|820.8|819|820.2|818.4|820.9|819.1|820.2|818.4|12
1592394900000|2020-06-17 11:55:00|820.1|818.3|819|817.2|820.1|818.3|818.6|816.8|43
1592395200000|2020-06-17 12:00:00|819.1|817.3|817.3|815.5|819.8|818|816.8|815|123
1592395500000|2020-06-17 12:05:00|817.4|815.6|817.5|815.7|819|817.2|817.1|815.3|65
1592395800000|2020-06-17 12:10:00|817.4|815.6|818.2|816.4|818.6|816.8|817.4|815.6|48
1592396100000|2020-06-17 12:15:00|818.3|816.5|819.3|817.5|819.6|817.8|818.1|816.3|63
1592396400000|2020-06-17 12:20:00|819|817.2|818.4|816.6|819.5|817.7|818.1|816.3|74
1592396700000|2020-06-17 12:25:00|818.6|816.8|822.4|820.6|822.4|820.6|817.6|815.8|61
1592397000000|2020-06-17 12:30:00|822.3|820.5|825.8|824|825.9|824.1|822|820.2|133
1592397300000|2020-06-17 12:35:00|825.6|823.8|824|822.2|825.6|823.8|823.4|821.6|102
1592397600000|2020-06-17 12:40:00|824.6|822.8|825.8|824|825.8|824|823.9|822.1|76
1592397900000|2020-06-17 12:45:00|826|824.2|825.4|823.6|826.8|825|825.1|823.3|76
1592398200000|2020-06-17 12:50:00|825.3|823.5|826.6|824.8|826.8|825|824.8|823|63
1592398500000|2020-06-17 12:55:00|826.5|824.7|826.3|824.5|827|825.2|826.2|824.4|99
1592398800000|2020-06-17 13:00:00|826.5|824.7|823.4|821.6|827|825.2|823.1|821.3|157
1592399100000|2020-06-17 13:05:00|823.3|821.5|822|820.2|823.5|821.7|821.9|820.1|109
1592399400000|2020-06-17 13:10:00|821.8|820|823.5|821.7|824|822.2|821|819.2|102
1592399700000|2020-06-17 13:15:00|823.9|822.1|824.4|822.6|824.8|823|823|821.2|79
1592400000000|2020-06-17 13:20:00|824.2|822.4|824.2|822.4|825|823.2|823.6|821.8|53
1592400300000|2020-06-17 13:25:00|824.4|822.6|827.5|825.7|827.8|826|824.4|822.6|65
1592400600000|2020-06-17 13:30:00|827.6|825.8|822.5|820.7|827.6|825.8|822.3|820.5|207
1592400900000|2020-06-17 13:35:00|822.7|820.9|825.1|823.3|825.9|824.1|822.7|820.9|109
1592401200000|2020-06-17 13:40:00|825.2|823.4|828.5|826.7|828.7|826.9|824.8|823|113
1592401500000|2020-06-17 13:45:00|828.3|826.5|829.4|827.6|829.4|827.6|826.8|825|90
1592401800000|2020-06-17 13:50:00|829.3|827.5|830.7|828.9|830.7|828.9|828.4|826.6|102
1592402100000|2020-06-17 13:55:00|830.6|828.8|830.2|828.4|830.8|829|828.7|826.9|104
1592402400000|2020-06-17 14:00:00|830.3|828.5|830.9|829.1|833|831.2|830.3|828.5|118
1592402700000|2020-06-17 14:05:00|831.2|829.4|830.6|828.8|832.4|830.6|830.1|828.3|84
1592403000000|2020-06-17 14:10:00|830.4|828.6|830.7|828.9|831.1|829.3|829.9|828.1|93
1592403300000|2020-06-17 14:15:00|830.8|829|830.9|829.1|833.4|831.6|829.8|828|114
1592403600000|2020-06-17 14:20:00|831.1|829.3|831.7|829.9|832.5|830.7|829.8|828|130
1592403900000|2020-06-17 14:25:00|831.5|829.7|831.6|829.8|832.7|830.9|831|829.2|123
1592404200000|2020-06-17 14:30:00|831.8|830|833.3|831.5|833.7|831.9|831.4|829.6|126
1592404500000|2020-06-17 14:35:00|833.2|831.4|832.2|830.4|833.4|831.6|832.1|830.3|125
1592404800000|2020-06-17 14:40:00|832.3|830.5|832.2|830.4|833|831.2|832|830.2|114
1592405100000|2020-06-17 14:45:00|831.9|830.1|832.6|830.8|832.9|831.1|831.6|829.8|102
1592405400000|2020-06-17 14:50:00|832.7|830.9|831.8|830|833|831.2|831.5|829.7|109
1592405700000|2020-06-17 14:55:00|832.1|830.3|830.3|828.5|832.6|830.8|830.2|828.4|127
1592406000000|2020-06-17 15:00:00|830.4|828.6|830.5|828.7|831.2|829.4|829.7|827.9|111
1592406300000|2020-06-17 15:05:00|830.6|828.8|828.6|826.8|830.7|828.9|828.3|826.5|82
1592406600000|2020-06-17 15:10:00|828.9|827.1|826|824.2|829.2|827.4|826|824.2|103
1592406900000|2020-06-17 15:15:00|825.9|824.1|826|824.2|827.1|825.3|825.6|823.8|69
1592407200000|2020-06-17 15:20:00|825.9|824.1|825.6|823.8|826.6|824.8|824.4|822.6|69
1592407500000|2020-06-17 15:25:00|825.5|823.7|825.1|823.3|826.4|824.6|824.6|822.8|64
1592407800000|2020-06-17 15:30:00|825|823.2|823.9|822.1|826.3|824.5|823.9|822.1|66
1592408100000|2020-06-17 15:35:00|823.7|821.9|825.5|823.7|825.7|823.9|823.5|821.7|80
1592408400000|2020-06-17 15:40:00|825.4|823.6|825.3|823.5|826.7|824.9|825|823.2|61
1592408700000|2020-06-17 15:45:00|825.4|823.6|825.2|823.4|825.7|823.9|824.7|822.9|43
1592409000000|2020-06-17 15:50:00|825.3|823.5|824.7|822.9|825.4|823.6|824.2|822.4|57
1592409300000|2020-06-17 15:55:00|824.8|823|825.2|823.4|825.2|823.4|824.5|822.7|44
1592409600000|2020-06-17 16:00:00|825.3|823.5|824.6|822.8|825.6|823.8|824.2|822.4|45
1592409900000|2020-06-17 16:05:00|824.5|822.7|824.4|822.6|824.7|822.9|824.4|822.6|36
1592410200000|2020-06-17 16:10:00|824.3|822.5|824.1|822.3|824.6|822.8|823.9|822.1|32
1592410500000|2020-06-17 16:15:00|824.2|822.4|824.3|822.5|824.6|822.8|824.1|822.3|29
1592410800000|2020-06-17 16:20:00|824.5|822.7|823.9|822.1|824.7|822.9|823.6|821.8|40
1592411100000|2020-06-17 16:25:00|824|822.2|823.7|821.9|824.1|822.3|823.5|821.7|18
1592411400000|2020-06-17 16:30:00|824.1|822.3|824.1|822.3|824.5|822.7|823.9|822.1|74
1592411700000|2020-06-17 16:35:00|824|822.2|824.7|822.9|825.6|823.8|824|822.2|71
1592412000000|2020-06-17 16:40:00|825|823.2|825.3|823.5|825.6|823.8|824.8|823|78
1592412300000|2020-06-17 16:45:00|825.2|823.4|825|823.2|825.7|823.9|824.7|822.9|52
1592412600000|2020-06-17 16:50:00|825.1|823.3|825.2|823.4|825.5|823.7|824.7|822.9|47
1592412900000|2020-06-17 16:55:00|825.1|823.3|823.5|821.7|825.1|823.3|823.4|821.6|56
1592413200000|2020-06-17 17:00:00|823.6|821.8|823|821.2|825.1|823.3|823|821.2|133
1592413500000|2020-06-17 17:05:00|823.1|821.3|821.8|820|823.3|821.5|821.5|819.7|88
1592413800000|2020-06-17 17:10:00|821.9|820.1|820.2|818.4|821.9|820.1|820.1|818.3|43
1592414100000|2020-06-17 17:15:00|820.4|818.6|820.2|818.4|820.4|818.6|819.8|818|34
1592414400000|2020-06-17 17:20:00|820.3|818.5|822.1|820.3|822.2|820.4|820.3|818.5|42
1592414700000|2020-06-17 17:25:00|822.2|820.4|822.4|820.6|823.2|821.4|822.1|820.3|57
1592415000000|2020-06-17 17:30:00|822.3|820.5|823.1|821.3|823.1|821.3|822.2|820.4|19
1592415300000|2020-06-17 17:35:00|823.2|821.4|823.7|821.9|823.9|822.1|823.2|821.4|35
1592415600000|2020-06-17 17:40:00|823.6|821.8|823.9|822.1|824.2|822.4|822.2|820.4|38
1592415900000|2020-06-17 17:45:00|823.7|821.9|823.2|821.4|823.7|821.9|823.2|821.4|12
1592416200000|2020-06-17 17:50:00|822.7|820.9|821.9|820.1|822.7|820.9|821.5|819.7|25
1592416500000|2020-06-17 17:55:00|821.8|820|821.8|820|822.4|820.6|821.6|819.8|32
1592416800000|2020-06-17 18:00:00|821.9|820.1|821.9|820.1|822|820.2|821.6|819.8|25
1592417100000|2020-06-17 18:05:00|822|820.2|822.4|820.6|822.7|820.9|821.6|819.8|39
1592417400000|2020-06-17 18:10:00|822.5|820.7|822.7|820.9|822.9|821.1|822.5|820.7|9
1592417700000|2020-06-17 18:15:00|822.5|820.7|821.9|820.1|822.8|821|821.8|820|26
1592418000000|2020-06-17 18:20:00|821.8|820|822.1|820.3|822.2|820.4|821.8|820|25
1592418300000|2020-06-17 18:25:00|822.2|820.4|822|820.2|822.2|820.4|821.8|820|19
1592418600000|2020-06-17 18:30:00|821.8|820|821.2|819.4|821.8|820|820.8|819|27
1592418900000|2020-06-17 18:35:00|821.3|819.5|821.7|819.9|821.8|820|821.3|819.5|28
1592419200000|2020-06-17 18:40:00|821.6|819.8|821.6|819.8|822|820.2|821.5|819.7|13
1592419500000|2020-06-17 18:45:00|821.4|819.6|821.5|819.7|821.5|819.7|821.2|819.4|7
1592419800000|2020-06-17 18:50:00|821.6|819.8|821.8|820|822.2|820.4|821.6|819.8|13
1592420100000|2020-06-17 18:55:00|821.7|819.9|821.4|819.6|822.1|820.3|821.4|819.6|31
1592420400000|2020-06-17 19:00:00|821.3|819.5|821.3|819.5|821.4|819.6|821|819.2|33
1592420700000|2020-06-17 19:05:00|821.2|819.4|821.5|819.7|821.6|819.8|821.2|819.4|24
1592421000000|2020-06-17 19:10:00|821.6|819.8|821.6|819.8|821.7|819.9|821.1|819.3|27
1592421300000|2020-06-17 19:15:00|821.9|820.1|821.4|819.6|821.9|820.1|821.1|819.3|24
1592421600000|2020-06-17 19:20:00|821.2|819.4|821.4|819.6|821.6|819.8|821.1|819.3|43
1592421900000|2020-06-17 19:25:00|821.3|819.5|821.3|819.5|821.8|820|820.6|818.8|41
1592422200000|2020-06-17 19:30:00|821.2|819.4|822.2|820.4|822.2|820.4|821|819.2|31
1592422500000|2020-06-17 19:35:00|822.4|820.6|822.7|820.9|822.8|821|822.3|820.5|41
1592422800000|2020-06-17 19:40:00|822.8|821|822.1|820.3|823.1|821.3|822|820.2|66
1592423100000|2020-06-17 19:45:00|822|820.2|822.1|820.3|822.4|820.6|821.9|820.1|45
1592423400000|2020-06-17 19:50:00|822|820.2|822.6|820.8|823.1|821.3|822|820.2|85
1592423700000|2020-06-17 19:55:00|822.7|820.9|823.6|821.8|823.7|821.9|822.7|820.9|47
1592424000000|2020-06-17 20:00:00|823.5|821.7|822.4|820.6|823.6|821.8|822.2|820.4|27
1592424300000|2020-06-17 20:05:00|822.5|820.7|822.1|820.3|822.7|820.9|822.1|820.3|25
1592424600000|2020-06-17 20:10:00|822.3|820.5|822.1|820.3|822.3|820.5|822|820.2|12
1592424900000|2020-06-17 20:15:00|822.2|820.4|822.1|820.3|822.4|820.6|822|820.2|7
1592425200000|2020-06-17 20:20:00|822|820.2|822.1|820.3|822.4|820.6|822|820.2|11
1592425500000|2020-06-17 20:25:00|822.5|820.7|822.3|820.5|822.6|820.8|822.2|820.4|11
1592425800000|2020-06-17 20:30:00|822.1|820.3|822.5|820.7|822.5|820.7|822.1|820.3|10
1592426100000|2020-06-17 20:35:00|822.4|820.6|822.5|820.7|822.6|820.8|822.4|820.6|5
1592426400000|2020-06-17 20:40:00|822.6|820.8|822.5|820.7|822.6|820.8|822.4|820.6|11
1592426700000|2020-06-17 20:45:00|822.7|820.9|822.3|820.5|822.8|821|822.2|820.4|25
1592427000000|2020-06-17 20:50:00|822.4|820.6|821.9|820.1|822.5|820.7|821.8|820|39
1592427300000|2020-06-17 20:55:00|821.8|820|824.9|815.9|824.9|820|821.1|815.3|40
1592464800000|2020-06-18 07:20:00|818.2|814.7|819.2|815.7|819.2|815.7|818.1|814.6|22
1592465100000|2020-06-18 07:25:00|819.1|815.6|818.8|815.3|819.1|815.6|818.6|815.1|51
1592465400000|2020-06-18 07:30:00|818.9|815.4|818.8|815.3|819.4|815.9|818.5|815|38
1592465700000|2020-06-18 07:35:00|818.9|815.4|819.4|815.9|819.6|816.1|818.7|815.2|39
1592466000000|2020-06-18 07:40:00|819.2|815.7|819.2|815.7|819.9|816.4|818.9|815.4|38
1592466300000|2020-06-18 07:45:00|819.3|815.8|819.5|816|819.6|816.1|819.1|815.6|27
1592466600000|2020-06-18 07:50:00|819.6|816.1|819.9|816.4|820|816.5|819.2|815.7|32
1592466900000|2020-06-18 07:55:00|820.4|816.9|821.5|818|821.7|818.2|820|816.5|50
1592467200000|2020-06-18 08:00:00|821.4|817.9|820.6|817.1|821.4|817.9|820.5|817|37
1592467500000|2020-06-18 08:05:00|820.5|817|821.5|818|821.5|818|820.5|817|51
1592467800000|2020-06-18 08:10:00|821.3|817.8|821|817.5|822.1|818.6|820.8|817.3|47
1592468100000|2020-06-18 08:15:00|820.9|817.4|820.4|816.9|821.4|817.9|820.4|816.9|40
1592468400000|2020-06-18 08:20:00|820.3|816.8|818.8|815.3|820.4|816.9|818.8|815.3|32
1592468700000|2020-06-18 08:25:00|819.1|815.6|818.6|815.1|819.6|816.1|818.4|814.9|33
1592469000000|2020-06-18 08:30:00|818.7|815.2|820.7|817.2|820.9|817.4|818.4|814.9|68
1592469300000|2020-06-18 08:35:00|820.5|817|821.6|818.1|821.8|818.3|820.5|817|92
1592469600000|2020-06-18 08:40:00|821.5|818|822.8|819.3|823|819.5|821.3|817.8|83
1592469900000|2020-06-18 08:45:00|822.9|819.4|821.4|817.9|823.2|819.7|821.1|817.6|63
1592470200000|2020-06-18 08:50:00|821.5|818|820.9|817.4|821.6|818.1|820.6|817.1|63
1592470500000|2020-06-18 08:55:00|821.1|817.6|824.3|820.8|824.3|820.8|821|817.5|112
1592470800000|2020-06-18 09:00:00|824.5|821|825.1|821.6|825.5|822|823.1|819.6|77
1592471100000|2020-06-18 09:05:00|825.2|821.7|826.6|823.1|826.6|823.1|825.1|821.6|78
1592471400000|2020-06-18 09:10:00|826.4|822.9|831.4|822.4|832.5|823.9|826.3|821|170
1592471700000|2020-06-18 09:15:00|831.3|822.6|830.7|827.2|833|827.2|830.1|822.6|65
1592472000000|2020-06-18 09:20:00|830.8|827.3|832|823.8|833|827.4|830.2|823.3|79
1592472300000|2020-06-18 09:25:00|831.9|823.7|830.1|826.6|832.2|827.1|829.7|822.9|66
1592472600000|2020-06-18 09:30:00|829.9|826.4|828.4|824.9|830.1|826.6|828.2|824.7|82
1592472900000|2020-06-18 09:35:00|828.2|824.7|827.2|823.7|828.2|824.7|825.6|822.1|103
1592473200000|2020-06-18 09:40:00|827.1|823.6|826.2|822.7|827.4|823.9|826.2|822.7|49
1592473500000|2020-06-18 09:45:00|826|822.5|824.5|821|826.3|822.8|822.5|819|134
1592473800000|2020-06-18 09:50:00|824.3|820.8|823.9|820.4|825.5|822|822.8|819.3|121
1592474100000|2020-06-18 09:55:00|823.6|820.1|822.6|819.1|824.5|821|821.8|818.3|98
1592474400000|2020-06-18 10:00:00|822.3|818.8|819.2|817.4|823|819.6|818.4|816.6|151
1592474700000|2020-06-18 10:05:00|819.1|817.3|820.6|818.8|821.4|819.6|818.9|817.1|177
1592475000000|2020-06-18 10:10:00|820.7|818.9|819.4|817.6|820.9|819.1|818.9|817.1|97
1592475300000|2020-06-18 10:15:00|819.5|817.7|820|818.2|820.3|818.5|818.4|816.6|99
1592475600000|2020-06-18 10:20:00|819.8|818|819.5|817.7|820.3|818.5|819.4|817.6|44
1592475900000|2020-06-18 10:25:00|819.3|817.5|820.2|818.4|820.9|819.1|819.2|817.4|70
1592476200000|2020-06-18 10:30:00|820.1|818.3|819.9|818.1|820.9|819.1|819.7|817.9|72
1592476500000|2020-06-18 10:35:00|819.6|817.8|820.2|818.4|821|819.2|819.5|817.7|74
1592476800000|2020-06-18 10:40:00|820|818.2|820.6|818.8|820.8|819|819.8|818|45
1592477100000|2020-06-18 10:45:00|820.5|818.7|821.9|820.1|821.9|820.1|820.5|818.7|43
1592477400000|2020-06-18 10:50:00|822|820.2|821.1|819.3|822|820.2|820.7|818.9|48
1592477700000|2020-06-18 10:55:00|821.4|819.6|822|820.2|822.3|820.5|821.3|819.5|50
1592478000000|2020-06-18 11:00:00|822.1|820.3|821.3|819.5|822.2|820.4|820.5|818.7|116
1592478300000|2020-06-18 11:05:00|821.6|819.8|821.3|819.5|821.6|819.8|820.6|818.8|106
1592478600000|2020-06-18 11:10:00|821.5|819.7|822.3|820.5|822.3|820.5|820.7|818.9|92
1592478900000|2020-06-18 11:15:00|822|820.2|822.3|820.5|822.5|820.7|820.6|818.8|95
1592479200000|2020-06-18 11:20:00|822.4|820.6|821.1|819.3|822.5|820.7|821|819.2|81
1592479500000|2020-06-18 11:25:00|821|819.2|822.6|820.8|822.6|820.8|821|819.2|65
1592479800000|2020-06-18 11:30:00|822.5|820.7|823.8|822|824.2|822.4|821.8|820|102
1592480100000|2020-06-18 11:35:00|823.7|821.9|822.8|821|823.8|822|822.4|820.6|57
1592480400000|2020-06-18 11:40:00|822.9|821.1|822.1|820.3|823.4|821.6|822.1|820.3|56
1592480700000|2020-06-18 11:45:00|822|820.2|819.8|818|822.3|820.5|819.1|817.3|142
1592481000000|2020-06-18 11:50:00|819.9|818.1|820.2|818.4|820.3|818.5|818.7|816.9|74
1592481300000|2020-06-18 11:55:00|820.1|818.3|819.8|818|821.2|819.4|819.7|817.9|82
1592481600000|2020-06-18 12:00:00|819.9|818.1|817.4|815.6|820|818.2|815|813.2|174
1592481900000|2020-06-18 12:05:00|817.3|815.5|815.9|814.1|817.3|815.5|814.6|812.8|121
1592482200000|2020-06-18 12:10:00|815.8|814|815|813.2|815.9|814.1|814.1|812.3|72
1592482500000|2020-06-18 12:15:00|814.9|813.1|815|813.2|815.9|814.1|811.6|809.8|119
1592482800000|2020-06-18 12:20:00|814.7|812.9|818.1|816.3|818.5|816.7|814.3|812.5|158
1592483100000|2020-06-18 12:25:00|818|816.2|819|808.7|819.1|816.2|814|808.7|134
1592483400000|2020-06-18 12:30:00|814.7|811.2|816.5|814.7|819|816.3|814.7|808.7|353
1592483700000|2020-06-18 12:35:00|816.6|814.8|814.9|813.1|816.6|814.8|814.2|812.4|165
1592484000000|2020-06-18 12:40:00|815|813.2|813.6|811.8|815|813.2|812.8|811|122
1592484300000|2020-06-18 12:45:00|813.5|811.7|811.1|809.3|813.6|811.8|811|809.2|123
1592484600000|2020-06-18 12:50:00|811.2|809.4|812.9|811.1|813.5|811.7|810.9|809.1|104
1592484900000|2020-06-18 12:55:00|813|811.2|814.4|812.6|814.6|812.8|812.5|810.7|150
1592485200000|2020-06-18 13:00:00|814.5|812.7|816.5|814.7|816.7|814.9|812.2|810.4|195
1592485500000|2020-06-18 13:05:00|816.6|814.8|816.9|815.1|818|816.2|815.8|814|131
1592485800000|2020-06-18 13:10:00|817|815.2|816.3|814.5|817.5|815.7|816|814.2|92
1592486100000|2020-06-18 13:15:00|816.5|814.7|813.7|811.9|817.1|815.3|813.2|811.4|114
1592486400000|2020-06-18 13:20:00|813.6|811.8|813.1|811.3|813.6|811.8|811.8|810|129
1592486700000|2020-06-18 13:25:00|813|811.2|812.5|810.7|813.1|811.3|811.9|810.1|88
1592487000000|2020-06-18 13:30:00|812.7|810.9|812.3|810.5|814.9|813.1|811|809.2|131
1592487300000|2020-06-18 13:35:00|812.1|810.3|811.4|809.6|812.7|810.9|810.5|808.7|112
1592487600000|2020-06-18 13:40:00|811.5|809.7|809.2|807.4|811.7|809.9|808|806.2|103
1592487900000|2020-06-18 13:45:00|809.6|807.8|811.7|809.9|811.8|810|808.5|806.7|107
1592488200000|2020-06-18 13:50:00|811.6|809.8|806.3|804.5|811.6|809.8|806.2|804.4|111
1592488500000|2020-06-18 13:55:00|806.2|804.4|810.7|800.7|810.8|805.1|804.6|800.7|107
1592488800000|2020-06-18 14:00:00|810.9|800.8|808.4|806.6|810.9|806.7|805.4|800.3|252
1592489100000|2020-06-18 14:05:00|808.1|806.3|807|805.2|808.7|806.9|806.7|804.9|99
1592489400000|2020-06-18 14:10:00|806.9|805.1|808.8|805.3|810.9|807.4|806.9|804.3|143
1592489700000|2020-06-18 14:15:00|808.5|805|807.7|804.2|808.8|805.3|806.9|803.4|139
1592490000000|2020-06-18 14:20:00|807.3|803.8|805|803.2|808.3|804.8|805|801.6|128
1592490300000|2020-06-18 14:25:00|804.9|803.1|804.2|802.4|807.3|805.3|801.8|800|222
1592490600000|2020-06-18 14:30:00|804.3|802.5|803.6|800.1|804.8|802.7|800.4|798.6|298
1592490900000|2020-06-18 14:35:00|803.7|800.2|807.3|805.5|808.9|806.3|802.3|799.4|236
1592491200000|2020-06-18 14:40:00|807.4|805.6|806.9|805.1|808.5|806.7|805.8|804|160
1592491500000|2020-06-18 14:45:00|806.6|804.8|803.9|800.4|807.2|805.4|803.9|800.4|125
1592491800000|2020-06-18 14:50:00|804.1|800.6|805.5|802|806.1|802.6|803.6|800.1|136
1592492100000|2020-06-18 14:55:00|805.4|801.9|809.5|806|815.2|806.2|805.4|801.9|159
1592492400000|2020-06-18 15:00:00|809.4|805.9|809.9|806.4|816.2|808|808.9|805.1|114
1592492700000|2020-06-18 15:05:00|810|806.5|810.5|807|810.9|807.4|809.9|806.4|87
1592493000000|2020-06-18 15:10:00|810.7|807.2|811.6|808.1|813.6|808.1|810.1|804.8|128
1592493300000|2020-06-18 15:15:00|811.4|807.9|809.7|806.2|811.6|808.1|809.7|806.2|72
1592493600000|2020-06-18 15:20:00|809.8|806.3|808|804.5|809.9|806.4|808|804.5|64
1592493900000|2020-06-18 15:25:00|808.1|804.6|807.9|804.4|808.8|805.3|807.7|804.2|78
1592494200000|2020-06-18 15:30:00|808|804.5|808.7|805.2|812.3|806.6|808|803.5|78
1592494500000|2020-06-18 15:35:00|808.5|805|808.7|805.2|809.2|805.7|808.2|804.7|88
1592494800000|2020-06-18 15:40:00|808.8|805.3|808.5|805|809.2|805.7|808.3|804.8|69
1592495100000|2020-06-18 15:45:00|808.4|804.9|808.8|805.3|809.3|805.8|808.3|804.8|46
1592495400000|2020-06-18 15:50:00|808.7|805.2|807.5|804|810.8|805.2|807.3|802.2|62
1592495700000|2020-06-18 15:55:00|807.4|803.9|806.6|803.1|807.6|804.1|806.6|803.1|33
1592496000000|2020-06-18 16:00:00|806.7|803.2|806|802.5|807.5|804|805.9|802.4|58
1592496300000|2020-06-18 16:05:00|805.9|802.4|806.6|803.1|806.6|803.1|804.9|801.4|78
1592496600000|2020-06-18 16:10:00|806.2|802.7|807.4|803.9|808.4|804.9|806.1|802.6|45
1592496900000|2020-06-18 16:15:00|806.9|803.4|807.1|803.6|807.4|803.9|806.5|803|47
1592497200000|2020-06-18 16:20:00|807.2|803.7|807.2|803.7|807.7|804.2|807|803.5|58
1592497500000|2020-06-18 16:25:00|807.3|803.8|805.9|802.4|807.3|803.8|805.5|802|60
1592497800000|2020-06-18 16:30:00|806.5|803|806.1|802.6|806.5|803|805.7|802.2|49
1592498100000|2020-06-18 16:35:00|806.2|802.7|806.5|803|807.4|803.9|805.5|802|65
1592498400000|2020-06-18 16:40:00|806.4|802.9|805.8|802.3|807.4|803.9|805.8|802.3|60
1592498700000|2020-06-18 16:45:00|805.6|802.1|806.1|804.3|806.8|804.3|805.4|801.9|81
1592499000000|2020-06-18 16:50:00|805.9|804.1|806.6|804.8|806.8|805|805.7|803.9|47
1592499300000|2020-06-18 16:55:00|806.3|804.5|806.8|805|806.9|805.1|805.4|803.6|92
1592499600000|2020-06-18 17:00:00|806.7|804.9|807.8|806|807.8|806|805.3|803.5|122
1592499900000|2020-06-18 17:05:00|807.6|805.8|807.7|805.9|807.9|806.1|806.7|804.9|29
1592500200000|2020-06-18 17:10:00|807.6|805.8|809.1|807.3|810.8|809|807.6|805.8|56
1592500500000|2020-06-18 17:15:00|809.2|807.4|809.5|807.7|810.6|808.8|809.1|807.3|48
1592500800000|2020-06-18 17:20:00|809.4|807.6|809.2|807.4|809.9|808.1|809|807.2|44
1592501100000|2020-06-18 17:25:00|809.3|807.5|809.9|808.1|809.9|808.1|809.1|807.3|44
1592501400000|2020-06-18 17:30:00|809.8|808|809.5|807.7|811|809.2|809.4|807.6|47
1592501700000|2020-06-18 17:35:00|809.7|807.9|810.5|808.7|810.6|808.8|809.3|807.5|35
1592502000000|2020-06-18 17:40:00|810.4|808.6|809.3|807.5|810.8|809|809.3|807.5|35
1592502300000|2020-06-18 17:45:00|809.1|807.3|809.7|807.9|809.7|807.9|808.8|807|21
1592502600000|2020-06-18 17:50:00|809.9|808.1|810.6|808.8|810.8|809|809.9|808.1|21
1592502900000|2020-06-18 17:55:00|811|809.2|810.7|808.9|811.2|809.4|809.8|808|39
1592503200000|2020-06-18 18:00:00|810.8|809|809.4|807.6|811.6|809.8|809|807.2|38
1592503500000|2020-06-18 18:05:00|809.5|807.7|809.6|807.8|810|808.2|809.4|807.6|20
1592503800000|2020-06-18 18:10:00|809.5|807.7|809.5|807.7|810.1|808.3|809.1|807.3|33
1592504100000|2020-06-18 18:15:00|810.1|808.3|810.7|808.9|810.7|808.9|809.6|807.8|34
1592504400000|2020-06-18 18:20:00|810.5|808.7|810.2|808.4|811|809.2|810.1|808.3|30
1592504700000|2020-06-18 18:25:00|810.3|808.5|810.3|808.5|810.5|808.7|809.9|808.1|21
1592505000000|2020-06-18 18:30:00|810.5|808.7|809.5|807.7|810.7|808.9|809.5|807.7|37
1592505300000|2020-06-18 18:35:00|809.7|807.9|809.4|807.6|809.9|808.1|809.1|807.3|43
1592505600000|2020-06-18 18:40:00|809.6|807.8|809.2|807.4|809.8|808|809.2|807.4|46
1592505900000|2020-06-18 18:45:00|809.3|807.5|810|808.2|810.2|808.4|809.3|807.5|26
1592506200000|2020-06-18 18:50:00|809.9|808.1|810.2|808.4|811|809.2|809.9|808.1|30
1592506500000|2020-06-18 18:55:00|810.3|808.5|810.3|808.5|811.5|809.7|810.2|808.4|39
1592506800000|2020-06-18 19:00:00|810.2|808.4|810.2|808.4|810.7|808.9|809.9|808.1|33
1592507100000|2020-06-18 19:05:00|810|808.2|809.6|807.8|810.1|808.3|809.1|807.3|27
1592507400000|2020-06-18 19:10:00|809.4|807.6|808.8|807|809.4|807.6|808.3|806.5|26
1592507700000|2020-06-18 19:15:00|808.7|806.9|808.6|806.8|809.2|807.4|808.6|806.8|22
1592508000000|2020-06-18 19:20:00|808.5|806.7|809.2|807.4|809.9|808.1|808.5|806.7|34
1592508300000|2020-06-18 19:25:00|809.5|807.7|809.2|807.4|809.5|807.7|809|807.2|12
1592508600000|2020-06-18 19:30:00|809.1|807.3|809|807.2|809.6|807.8|809|807.2|27
1592508900000|2020-06-18 19:35:00|809.1|807.3|809.8|808|809.9|808.1|809.1|807.3|31
1592509200000|2020-06-18 19:40:00|809.9|808.1|809.9|808.1|810.5|808.7|809.6|807.8|37
1592509500000|2020-06-18 19:45:00|809.8|808|810.1|808.3|810.6|808.8|809.7|807.9|24
1592509800000|2020-06-18 19:50:00|810.3|808.5|810.8|809|810.9|809.1|810.3|808.5|30
1592510100000|2020-06-18 19:55:00|810.7|808.9|809.5|807.7|811|809.2|809.4|807.6|32
1592510400000|2020-06-18 20:00:00|809.3|807.5|809.7|807.9|810.4|808.6|809.3|807.5|36
1592510700000|2020-06-18 20:05:00|809.8|808|809.3|807.5|809.8|808|809.2|807.4|13
1592511000000|2020-06-18 20:10:00|809.4|807.6|809.3|807.5|809.4|807.6|809.3|807.5|2
1592511300000|2020-06-18 20:15:00|809.5|807.7|809.4|807.6|809.7|807.9|809.2|807.4|22
1592511600000|2020-06-18 20:20:00|809.5|807.7|811.1|809.3|811.1|809.3|809.4|807.6|10
1592511900000|2020-06-18 20:25:00|811.2|809.4|810.8|809|811.2|809.4|810.7|808.9|7
1592512200000|2020-06-18 20:30:00|810.5|808.7|810.3|808.5|810.5|808.7|809.9|808.1|7
1592512500000|2020-06-18 20:35:00|810.4|808.6|810.8|809|810.8|809|809.6|807.8|9
1592512800000|2020-06-18 20:40:00|810.9|809.1|811|809.2|811|809.2|810.8|809|7
1592513100000|2020-06-18 20:45:00|810.7|808.9|808.4|806.6|810.7|808.9|808.4|806.6|34
1592513400000|2020-06-18 20:50:00|808.5|806.7|808.7|806.9|808.9|807.1|808.5|806.7|24
1592513700000|2020-06-18 20:55:00|808.9|807.1|812|804|812|807.3|808.3|803.7|35
1592525400000|2020-06-19 00:10:00|813.7|802.9|813.5|802.7|814.1|803.1|813.4|802.6|51
1592525700000|2020-06-19 00:15:00|813.4|802.6|812.1|801.2|813.4|802.6|811.9|801|86
1592526000000|2020-06-19 00:20:00|812|801.3|813.5|802.8|813.7|802.8|812|801.3|59
1592526300000|2020-06-19 00:25:00|813.8|802.9|813.5|802.5|813.8|803|813.1|802.2|68
1592526600000|2020-06-19 00:30:00|813.4|802.4|813.2|802.2|813.5|802.5|813.1|802.2|24
1592526900000|2020-06-19 00:35:00|813.3|802.3|813.1|802.1|813.9|802.8|813|802|66
1592527200000|2020-06-19 00:40:00|813|802|813.1|802.2|813.5|802.6|812.8|801.9|58
1592527500000|2020-06-19 00:45:00|813|802.3|812.3|801.4|813.2|802.3|812.2|801.2|45
1592527800000|2020-06-19 00:50:00|812.4|801.5|812.5|801.6|812.6|801.7|812.3|801.3|37
1592528100000|2020-06-19 00:55:00|812.4|801.7|812.1|801.1|812.5|801.7|812|801.1|26
1592528400000|2020-06-19 01:00:00|812.5|801.3|811.6|800.6|813.3|802.2|811|800.2|110
1592528700000|2020-06-19 01:05:00|811.3|800.7|810.8|801.6|812.3|802.1|810.6|800.3|85
1592529000000|2020-06-19 01:10:00|810.6|801.7|813.1|804.3|813.4|804.6|810.3|801.3|80
1592529300000|2020-06-19 01:15:00|813|804.2|814.4|805.6|814.5|805.7|812.7|803.9|45
1592529600000|2020-06-19 01:20:00|814.1|805.3|813.8|804.9|814.2|805.4|813.1|804.3|67
1592529900000|2020-06-19 01:25:00|813.7|804.8|813|804.2|813.7|804.8|812.6|803.7|56
1592530200000|2020-06-19 01:30:00|813.1|804.3|813.8|805|813.9|805.1|813|804.2|57
1592530500000|2020-06-19 01:35:00|813.6|804.8|813.8|804.9|814.3|805.4|813.5|804.6|66
1592530800000|2020-06-19 01:40:00|813.7|804.8|812.8|803.9|813.7|804.8|812.8|803.9|39
1592531100000|2020-06-19 01:45:00|813|804|813.9|805|814.6|805.7|812.8|803.9|57
1592531400000|2020-06-19 01:50:00|814|805.1|813.5|804.5|814|805.2|813.2|804.3|27
1592531700000|2020-06-19 01:55:00|813.4|804.7|812.9|804|813.6|804.7|812.9|804|30
1592532000000|2020-06-19 02:00:00|813|804.1|813.6|804.7|813.9|805|812.9|804|47
1592532300000|2020-06-19 02:05:00|813.8|804.8|813.5|804.6|813.8|804.9|813|804.1|29
1592532600000|2020-06-19 02:10:00|813.6|804.7|813.3|804.5|813.7|804.7|812.7|803.8|40
1592532900000|2020-06-19 02:15:00|813.2|804.4|813.9|805.1|814.2|805.4|813.2|804.4|26
1592533200000|2020-06-19 02:20:00|814|805.2|813.8|805|814.1|805.3|813.8|805|18
1592533500000|2020-06-19 02:25:00|813.7|804.9|813.7|804.9|813.9|805.1|813.6|804.8|25
1592533800000|2020-06-19 02:30:00|813.8|805|814.3|805.5|814.5|805.7|813.6|804.8|31
1592534100000|2020-06-19 02:35:00|814.4|805.6|813.7|804.9|814.5|805.7|813.6|804.8|26
1592534400000|2020-06-19 02:40:00|813.8|804.8|813.7|804.8|814|805.1|813.4|804.5|14
1592534700000|2020-06-19 02:45:00|813.6|804.7|813.9|804.9|813.9|805|813.6|804.7|17
1592535000000|2020-06-19 02:50:00|813.8|804.8|813.6|804.7|813.8|804.9|813.1|804.2|21
1592535300000|2020-06-19 02:55:00|813.5|804.6|813.3|804.5|813.5|804.6|813|804|13
1592535600000|2020-06-19 03:00:00|813.4|805|813.7|804.7|814.2|805|813.4|804.7|13
1592535900000|2020-06-19 03:05:00|813.8|804.6|813.7|804.6|813.8|804.8|813.5|804.5|13
1592536200000|2020-06-19 03:10:00|813.8|805|812.7|809.2|815.1|809.6|812.6|804.9|24
1592536500000|2020-06-19 03:15:00|815|807|812.3|808.8|815|809.2|812.1|806.3|20
1592536800000|2020-06-19 03:20:00|812.5|809|813|809.5|815.3|809.8|812.5|807|32
1592537100000|2020-06-19 03:25:00|812.9|809.4|813.2|809.7|815.4|809.8|812.8|807.3|17
1592537400000|2020-06-19 03:30:00|815.7|807.5|813.1|809.6|815.7|809.8|813.1|807.4|22
1592537700000|2020-06-19 03:35:00|815.3|807.2|812.3|808.8|815.3|809.5|811.8|806.3|19
1592538000000|2020-06-19 03:40:00|814.6|806.6|812.3|808.8|815|809.3|812.2|806.6|24
1592538300000|2020-06-19 03:45:00|812.2|808.7|811.9|808.4|812.2|808.7|811.8|808.3|9
1592538600000|2020-06-19 03:50:00|811.8|808.3|811|807.5|813.3|808.4|810.2|805.3|26
1592538900000|2020-06-19 03:55:00|810.7|807.2|811.1|807.6|813.6|807.8|810.7|805.2|20
1592539200000|2020-06-19 04:00:00|811.2|807.7|811.3|807.8|813.5|808.2|811.2|805.3|24
1592539500000|2020-06-19 04:05:00|813.5|805.5|812.4|808.9|814.8|809|811.2|805.5|32
1592539800000|2020-06-19 04:10:00|812.3|808.8|812.6|809.1|812.7|809.2|812.3|808.8|16
1592540100000|2020-06-19 04:15:00|812.7|809.2|813.1|809.6|813.1|809.6|812.5|809|8
1592540400000|2020-06-19 04:20:00|813.2|809.7|813|809.5|813.5|810|813|809.5|25
1592540700000|2020-06-19 04:25:00|813.1|809.6|812.6|809.1|813.1|809.6|812.5|809|29
1592541000000|2020-06-19 04:30:00|812.7|809.2|812.7|809.2|813|809.5|812.5|809|22
1592541300000|2020-06-19 04:35:00|812.8|809.3|812.6|809.1|815|809.4|812.6|806.9|19
1592541600000|2020-06-19 04:40:00|812.5|809|812.5|809|814.9|809.2|812.1|806.8|22
1592541900000|2020-06-19 04:45:00|812.6|809.1|812.6|809.1|812.6|809.1|812.5|809|7
1592542200000|2020-06-19 04:50:00|812.9|809.4|812.5|809|815.2|809.5|812.4|807.1|16
1592542500000|2020-06-19 04:55:00|812.3|808.8|812.1|808.6|812.8|809.3|811.8|808.3|29
1592542800000|2020-06-19 05:00:00|812.2|808.7|813.1|809.6|814.9|809.7|812.1|806.9|32
1592543100000|2020-06-19 05:05:00|813.2|809.7|813.2|809.7|813.4|809.9|813|809.5|13
1592543400000|2020-06-19 05:10:00|813.1|809.6|813.4|809.9|813.5|810|813.1|809.6|11
1592543700000|2020-06-19 05:15:00|813.5|810|813.3|809.8|813.5|810|813.3|809.8|7
1592544000000|2020-06-19 05:20:00|813.4|809.9|813.3|809.8|813.4|809.9|813|809.5|7
1592544300000|2020-06-19 05:25:00|813.5|810|813.5|810|813.6|810.1|813.3|809.8|20
1592544600000|2020-06-19 05:30:00|813.6|810.1|813.3|809.8|816.1|810.4|813.1|807.3|72
1592544900000|2020-06-19 05:35:00|813.5|810|813.5|810|816.1|810.3|813.3|807.8|53
1592545200000|2020-06-19 05:40:00|813.7|810.2|814|810.5|816.5|810.6|813.3|807.9|57
1592545500000|2020-06-19 05:45:00|816.3|808.3|814.4|810.9|817.1|811.4|814.2|808.3|36
1592545800000|2020-06-19 05:50:00|814.5|811|814.7|811.2|817|811.2|814.4|808.8|30
1592546100000|2020-06-19 05:55:00|817.1|809|816.1|812.6|818.5|812.7|814.5|808.9|66
1592546400000|2020-06-19 06:00:00|816|812.5|815.2|811.7|818.1|812.7|815.1|810|106
1592546700000|2020-06-19 06:05:00|815.3|811.8|815.3|811.8|815.8|812.3|814.9|811.4|55
1592547000000|2020-06-19 06:10:00|815.2|811.7|815.3|811.8|817.6|811.8|814.8|809.4|39
1592547300000|2020-06-19 06:15:00|815.4|811.9|815.5|812|817.8|812.1|815.3|809.6|24
1592547600000|2020-06-19 06:20:00|815.4|811.9|815.4|811.9|817.5|812.2|815|809.5|35
1592547900000|2020-06-19 06:25:00|815.5|812|816.6|813.1|818.2|813.4|815.4|810.1|43
1592548200000|2020-06-19 06:30:00|816.7|813.2|817.3|813.8|818.9|813.9|816.1|808.7|69
1592548500000|2020-06-19 06:35:00|817.2|813.7|817.6|814.1|820.6|814.9|816.6|810.9|78
1592548800000|2020-06-19 06:40:00|817.5|814|819|815.5|821.6|815.7|817.5|812.1|74
1592549100000|2020-06-19 06:45:00|819.1|815.6|819.1|815.6|821.8|816.1|818.7|813.1|94
1592549400000|2020-06-19 06:50:00|819.2|815.7|817.4|813.9|821.9|816.4|817.4|811.9|101
1592549700000|2020-06-19 06:55:00|817.5|814|819.3|815.8|821.4|815.9|817.4|811.9|56
1592550000000|2020-06-19 07:00:00|819.4|815.9|817.5|814|822.1|816.2|817.2|811.6|80
1592550300000|2020-06-19 07:05:00|817.7|814.2|817.6|814.1|818.3|814.8|817.3|813.8|33
1592550600000|2020-06-19 07:10:00|817.5|814|817.9|814.4|820.1|814.6|817.3|812|59
1592550900000|2020-06-19 07:15:00|817.8|814.3|814.6|812.8|817.8|814.3|814.3|812.5|50
1592551200000|2020-06-19 07:20:00|814.5|812.7|814.5|812.7|815.1|813.3|814.1|812.3|38
1592551500000|2020-06-19 07:25:00|814.4|812.6|815.2|813.4|815.8|814|814.2|812.4|55
1592551800000|2020-06-19 07:30:00|815.3|813.5|814.3|812.5|815.4|813.6|814.2|812.4|32
1592552100000|2020-06-19 07:35:00|814.2|812.4|813.6|811.8|814.2|812.4|813.4|811.6|36
1592552400000|2020-06-19 07:40:00|813.7|811.9|814.4|812.6|814.5|812.7|813.6|811.8|34
1592552700000|2020-06-19 07:45:00|814.3|812.5|813.6|811.8|814.6|812.8|813.3|811.5|22
1592553000000|2020-06-19 07:50:00|813.7|811.9|813.3|811.5|813.9|812.1|813|811.2|40
1592553300000|2020-06-19 07:55:00|813.1|811.3|813.5|811.7|813.9|812.1|813.1|811.3|39
1592553600000|2020-06-19 08:00:00|813.6|811.8|813.5|811.7|813.8|812|812.9|811.1|40
1592553900000|2020-06-19 08:05:00|813.6|811.8|812.2|810.4|813.6|811.8|812.1|810.3|51
1592554200000|2020-06-19 08:10:00|812.3|810.5|811.8|810|812.6|810.8|811.4|809.6|58
1592554500000|2020-06-19 08:15:00|811.9|810.1|812.6|810.8|812.8|811|811.8|810|39
1592554800000|2020-06-19 08:20:00|812.7|810.9|812.8|811|813.5|811.7|811.7|809.9|63
1592555100000|2020-06-19 08:25:00|812.9|811.1|813.3|811.5|813.5|811.7|812.6|810.8|49
1592555400000|2020-06-19 08:30:00|813.4|811.6|811.7|809.9|813.6|811.8|811.6|809.8|36
1592555700000|2020-06-19 08:35:00|811.3|809.5|810.5|808.7|811.3|809.5|810.5|808.7|27
1592556000000|2020-06-19 08:40:00|810.9|809.1|810.7|808.9|811|809.2|810.3|808.5|24
1592556300000|2020-06-19 08:45:00|810.6|808.8|809.4|807.6|810.6|808.8|809.3|807.5|38
1592556600000|2020-06-19 08:50:00|809.2|807.4|810.6|808.8|810.7|808.9|809.2|807.4|33
1592556900000|2020-06-19 08:55:00|810.7|808.9|811.2|809.4|811.4|809.6|810.7|808.9|34
1592557200000|2020-06-19 09:00:00|811.4|809.6|811.7|809.9|811.8|810|811|809.2|29
1592557500000|2020-06-19 09:05:00|811.6|809.8|810.9|809.1|812|810.2|810.7|808.9|13
1592557800000|2020-06-19 09:10:00|811|809.2|812.4|810.6|812.5|810.7|811|809.2|36
1592558100000|2020-06-19 09:15:00|812.2|810.4|811.4|809.6|812.3|810.5|811|809.2|34
1592558400000|2020-06-19 09:20:00|811.5|809.7|810.7|808.9|811.9|810.1|810.4|808.6|39
1592558700000|2020-06-19 09:25:00|810.6|808.8|810|808.2|810.6|808.8|809.9|808.1|27
1592559000000|2020-06-19 09:30:00|810.1|808.3|810.5|808.7|810.7|808.9|809.8|808|30
1592559300000|2020-06-19 09:35:00|810.6|808.8|811.1|809.3|811.2|809.4|810.5|808.7|37
1592559600000|2020-06-19 09:40:00|811|809.2|810.7|808.9|811.3|809.5|810.7|808.9|47
1592559900000|2020-06-19 09:45:00|810.8|809|809.9|808.1|810.9|809.1|809.6|807.8|41
1592560200000|2020-06-19 09:50:00|810|808.2|810.2|808.4|811.1|809.3|809.9|808.1|50
1592560500000|2020-06-19 09:55:00|810.3|808.5|811.8|810|811.8|810|810|808.2|50
1592560800000|2020-06-19 10:00:00|811.9|810.1|812.4|810.6|812.5|810.7|811.3|809.5|42
1592561100000|2020-06-19 10:05:00|812.3|810.5|812.6|810.8|812.7|810.9|812.3|810.5|24
1592561400000|2020-06-19 10:10:00|812.7|810.9|811.6|809.8|812.9|811.1|811.6|809.8|28
1592561700000|2020-06-19 10:15:00|811.4|809.6|810.4|808.6|811.4|809.6|809.8|808|49
1592562000000|2020-06-19 10:20:00|810.6|808.8|810.3|808.5|810.9|809.1|809.6|807.8|33
1592562300000|2020-06-19 10:25:00|810.4|808.6|810.3|808.5|810.6|808.8|810|808.2|7
1592562600000|2020-06-19 10:30:00|810.2|808.4|810.4|808.6|811.2|809.4|810.1|808.3|22
1592562900000|2020-06-19 10:35:00|810.6|808.8|810.1|808.3|810.7|808.9|809.6|807.8|22
1592563200000|2020-06-19 10:40:00|809.7|807.9|809.6|807.8|810|808.2|809.4|807.6|19
1592563500000|2020-06-19 10:45:00|809.7|807.9|809.2|807.4|810|808.2|809.1|807.3|32
1592563800000|2020-06-19 10:50:00|809.3|807.5|808.6|806.8|809.7|807.9|808.5|806.7|18
1592564100000|2020-06-19 10:55:00|808.5|806.7|809.5|807.7|809.7|807.9|807.6|805.8|34
1592564400000|2020-06-19 11:00:00|809.6|807.8|810.8|809|811.3|809.5|809.4|807.6|49
1592564700000|2020-06-19 11:05:00|810.9|809.1|812|810.2|812.4|810.6|810.4|808.6|41
1592565000000|2020-06-19 11:10:00|812.1|810.3|811.8|810|812.2|810.4|811.8|810|38
1592565300000|2020-06-19 11:15:00|811.9|810.1|812.7|810.9|812.8|811|811.9|810.1|34
1592565600000|2020-06-19 11:20:00|812.6|810.8|811.9|810.1|812.6|810.8|811.9|810.1|23
1592565900000|2020-06-19 11:25:00|812|810.2|811.7|809.9|812.3|810.5|811.6|809.8|28
1592566200000|2020-06-19 11:30:00|811.8|810|811.7|809.9|811.9|810.1|811.5|809.7|23
1592566500000|2020-06-19 11:35:00|811.8|810|812.9|811.1|813|811.2|811.7|809.9|70
1592566800000|2020-06-19 11:40:00|813.1|811.3|813.6|811.8|814.3|812.5|812.4|810.6|80
1592567100000|2020-06-19 11:45:00|813.7|811.9|814.9|813.1|815.7|813.9|813.7|811.9|72
1592567400000|2020-06-19 11:50:00|814.8|813|815.4|811.9|815.9|813|814.7|811.5|57
1592567700000|2020-06-19 11:55:00|815.5|812|818.2|814.7|818.7|815.2|815.3|811.8|73
1592568000000|2020-06-19 12:00:00|818.1|814.6|818.4|816.6|818.8|817|816.9|814.6|128
1592568300000|2020-06-19 12:05:00|818.5|816.7|820.5|818.7|821|819.2|818.5|816.7|101
1592568600000|2020-06-19 12:10:00|820.6|818.8|820.4|818.6|822.3|820.5|819.4|817.6|180
1592568900000|2020-06-19 12:15:00|820.3|818.5|819.8|818|821.7|819.9|819.6|817.8|138
1592569200000|2020-06-19 12:20:00|819.6|817.8|824|820.5|825.9|822.4|819.5|817.7|218
1592569500000|2020-06-19 12:25:00|823.6|820.1|824|822.2|824.1|822.3|821.5|818|186
1592569800000|2020-06-19 12:30:00|823.9|822.1|827.1|823.6|828.1|825.8|823.9|822.1|191
1592570100000|2020-06-19 12:35:00|826.9|823.4|827.8|824.3|830.4|826.9|826.9|823.4|150
1592570400000|2020-06-19 12:40:00|827.9|824.4|828.3|824.8|828.6|825.1|826.2|822.7|118
1592570700000|2020-06-19 12:45:00|828.4|824.9|828|824.5|829.3|827.1|827.5|824|123
1592571000000|2020-06-19 12:50:00|828.8|825.3|826.7|824.9|828.9|825.4|826|822.9|148
1592571300000|2020-06-19 12:55:00|826.6|824.8|827|825.2|828.7|826.9|826.6|824.8|133
1592571600000|2020-06-19 13:00:00|826.9|825.1|824.8|821.3|827.9|826.1|824.7|821.2|200
1592571900000|2020-06-19 13:05:00|824.9|821.4|823.7|820.2|825.5|822|823.1|819.6|85
1592572200000|2020-06-19 13:10:00|823.8|820.3|824.1|820.6|824.5|821|823.5|820|56
1592572500000|2020-06-19 13:15:00|824.3|820.8|822.2|820.4|824.8|821.3|821.6|819.8|91
1592572800000|2020-06-19 13:20:00|822.3|820.5|821.3|819.5|822.3|820.5|820.9|819.1|135
1592573100000|2020-06-19 13:25:00|821.4|819.6|821.7|819.9|822.7|820.9|821.3|819.5|106
1592573400000|2020-06-19 13:30:00|821.9|820.1|821.7|819.9|824|822.2|821.2|819.4|145
1592573700000|2020-06-19 13:35:00|822|820.2|824|822.2|824|822.2|821.5|819.7|107
1592574000000|2020-06-19 13:40:00|824.2|822.4|824.1|822.3|825.6|823.8|823.4|821.6|132
1592574300000|2020-06-19 13:45:00|823.8|822|824.8|823|825.3|823.5|823.7|821.9|90
1592574600000|2020-06-19 13:50:00|824.9|823.1|825.3|823.5|826.9|825.1|824.3|821.1|104
1592574900000|2020-06-19 13:55:00|825.4|823.6|823.7|821.9|826.6|824.8|823.5|821.7|89
1592575200000|2020-06-19 14:00:00|823.8|822|825.1|823.3|826.7|824.9|823.8|822|106
1592575500000|2020-06-19 14:05:00|824.8|823|826.1|824.3|826.5|824.7|824.5|822.7|103
1592575800000|2020-06-19 14:10:00|826.2|824.4|829.3|827.5|830.3|828.5|825.2|823.4|205
1592576100000|2020-06-19 14:15:00|829.4|827.6|830.5|828.7|832.2|830.4|829.4|827.6|135
1592576400000|2020-06-19 14:20:00|830.4|828.6|827.9|826.1|831.7|829.9|827.6|825.8|152
1592576700000|2020-06-19 14:25:00|828|826.2|829.3|827.5|830.3|828.5|827.7|825.9|130
1592577000000|2020-06-19 14:30:00|829.2|827.4|827.8|826|830.4|828.6|827.3|825.5|175
1592577300000|2020-06-19 14:35:00|827.7|825.9|828.8|827|830.1|828.3|827.5|825.7|126
1592577600000|2020-06-19 14:40:00|828.9|827.1|828.6|826.8|831|829.2|828.2|826.4|140
1592577900000|2020-06-19 14:45:00|828.5|826.7|827.3|825.5|829.2|827.4|826.7|824.9|152
1592578200000|2020-06-19 14:50:00|827.2|825.4|830.1|828.3|830.5|828.7|826.9|825.1|110
1592578500000|2020-06-19 14:55:00|830.6|828.8|828.8|827|831.2|829.4|828.3|826.5|144
1592578800000|2020-06-19 15:00:00|828.9|827.1|830.5|827|831|828.7|828.4|825.3|178
1592579100000|2020-06-19 15:05:00|830.6|827.1|831.8|828.3|832|828.5|830.3|826.8|132
1592579400000|2020-06-19 15:10:00|831.7|828.2|837.7|834.2|837.9|834.4|830.2|826.7|154
1592579700000|2020-06-19 15:15:00|837.5|834|834.4|832.6|838.3|835.2|832.7|829.2|278
1592580000000|2020-06-19 15:20:00|834.2|832.4|832.9|829.4|836|832.9|832.9|829.4|274
1592580300000|2020-06-19 15:25:00|833.1|829.6|831.9|828.4|834.7|831.2|831.5|828|187
1592580600000|2020-06-19 15:30:00|832|828.5|829.4|825.9|834.2|830.7|829|825.5|217
1592580900000|2020-06-19 15:35:00|829.5|826|828.6|825.1|829.8|826.3|827.6|824.1|184
1592581200000|2020-06-19 15:40:00|828.7|825.2|827.8|824.3|830.4|826.9|826.4|822.1|164
1592581500000|2020-06-19 15:45:00|827.7|824.2|827.9|824.4|828.7|825.2|827.2|823.7|90
1592581800000|2020-06-19 15:50:00|828|824.5|828.2|824.7|828.5|825|827|823.5|77
1592582100000|2020-06-19 15:55:00|828.1|824.6|824.3|820.8|828.2|824.7|822.8|819.3|127
1592582400000|2020-06-19 16:00:00|824.2|820.7|822.7|819.2|825.1|821.6|821.8|818.3|175
1592582700000|2020-06-19 16:05:00|822.5|819|822.7|819.2|822.7|819.2|819.7|816.2|180
1592583000000|2020-06-19 16:10:00|822.6|819.1|820.1|816.6|822.7|819.2|820.1|816.6|141
1592583300000|2020-06-19 16:15:00|820|816.5|817.5|814|820.5|817|817.3|813.8|184
1592583600000|2020-06-19 16:20:00|817.4|813.9|816.4|812.9|818.3|814.8|815.5|812|219
1592583900000|2020-06-19 16:25:00|816.3|812.8|814.5|811|816.3|812.8|812.6|809.1|240
1592584200000|2020-06-19 16:30:00|814.2|810.7|815.7|812.2|816.7|813.2|813.5|810|156
1592584500000|2020-06-19 16:35:00|815.6|812.1|815.2|811.7|817|813.5|814.8|811.3|141
1592584800000|2020-06-19 16:40:00|815.1|811.6|814.7|811.2|815.5|812|813.2|809.7|103
1592585100000|2020-06-19 16:45:00|814.6|811.1|816.1|812.6|816.7|813.2|813.1|809.6|136
1592585400000|2020-06-19 16:50:00|816|812.5|816.4|812.9|816.5|813|814.6|811.1|66
1592585700000|2020-06-19 16:55:00|816.3|812.8|818|814.5|819.3|815.8|816.1|812.6|125
1592586000000|2020-06-19 17:00:00|818.2|814.7|815.3|811.8|819.3|815.8|814.5|811|176
1592586300000|2020-06-19 17:05:00|815.1|811.6|815.9|812.4|816.4|812.9|814.6|811.1|86
1592586600000|2020-06-19 17:10:00|816.1|812.6|816.8|813.3|817.3|813.8|815.9|812.4|65
1592586900000|2020-06-19 17:15:00|816.7|813.2|816.8|813.3|817.1|813.6|815.8|812.3|81
1592587200000|2020-06-19 17:20:00|816.7|813.2|815.4|811.9|817.1|813.6|815.4|811.9|88
1592587500000|2020-06-19 17:25:00|815.1|811.6|816.9|813.4|817.2|813.7|815|811.5|103
1592587800000|2020-06-19 17:30:00|817|813.5|816.3|812.8|817.6|814.1|816.2|812.7|53
1592588100000|2020-06-19 17:35:00|816.4|812.9|816.1|812.6|816.4|812.9|815.7|812.2|58
1592588400000|2020-06-19 17:40:00|816|812.5|817|813.5|817.9|814.4|815.8|812.3|62
1592588700000|2020-06-19 17:45:00|816.5|813|816.4|812.9|816.7|813.2|815.7|812.2|38
1592589000000|2020-06-19 17:50:00|816.5|813|816.7|813.2|817.2|813.7|816.3|812.8|39
1592589300000|2020-06-19 17:55:00|816.8|813.3|815.7|812.2|816.9|813.4|815.7|812.2|53
1592589600000|2020-06-19 18:00:00|815.6|812.1|816.8|813.3|816.9|813.4|815.6|812.1|53
1592589900000|2020-06-19 18:05:00|816.7|813.2|815.2|811.7|816.7|813.2|815.2|811.7|48
1592590200000|2020-06-19 18:10:00|815.4|811.9|815.5|812|816|812.5|814.9|811.4|43
1592590500000|2020-06-19 18:15:00|815.4|811.9|814.1|810.6|816.3|812.8|814.1|810.6|70
1592590800000|2020-06-19 18:20:00|813.9|810.4|815.7|812.2|815.9|812.4|813.9|810.4|51
1592591100000|2020-06-19 18:25:00|815.9|812.4|817.5|814|818.5|815|815.7|812.2|59
1592591400000|2020-06-19 18:30:00|817.3|813.8|818.6|815.1|818.8|815.3|815.5|812|58
1592591700000|2020-06-19 18:35:00|817.8|814.3|817.6|814.1|818|814.5|817.1|813.6|37
1592592000000|2020-06-19 18:40:00|817.7|814.2|818.6|815.1|818.8|815.3|817.4|813.9|40
1592592300000|2020-06-19 18:45:00|818.5|815|817.8|814.3|819|815.5|817.8|814.3|30
1592592600000|2020-06-19 18:50:00|817.9|814.4|818.2|814.7|818.4|814.9|817.8|814.3|40
1592592900000|2020-06-19 18:55:00|818.1|814.6|818.6|815.1|819.2|815.7|818|814.5|40
1592593200000|2020-06-19 19:00:00|818.5|815|818.8|815.3|819|815.5|818.5|815|35
1592593500000|2020-06-19 19:05:00|818.7|815.2|818.7|815.2|818.9|815.4|818.3|814.8|19
1592593800000|2020-06-19 19:10:00|818.8|815.3|819|815.5|819.7|816.2|818.7|815.2|36
1592594100000|2020-06-19 19:15:00|819.1|815.6|819.8|816.3|819.8|816.3|819|815.5|21
1592594400000|2020-06-19 19:20:00|819.9|816.4|820.3|816.8|820.5|817|819.9|816.4|15
1592594700000|2020-06-19 19:25:00|820.1|816.6|819.8|816.3|820.3|816.8|819.6|816.1|30
1592595000000|2020-06-19 19:30:00|819.9|816.4|820.2|816.7|820.2|816.7|819.6|816.1|24
1592595300000|2020-06-19 19:35:00|820.1|816.6|819.3|815.8|820.3|816.8|819.3|815.8|32
1592595600000|2020-06-19 19:40:00|819.1|815.6|820.1|816.6|820.2|816.7|819|815.5|32
1592595900000|2020-06-19 19:45:00|820.2|816.7|818.9|815.4|820.2|816.7|818.9|815.4|36
1592596200000|2020-06-19 19:50:00|819|815.5|820.1|816.6|820.4|816.9|819|815.5|42
1592596500000|2020-06-19 19:55:00|820.2|816.7|819.4|815.9|820.3|816.8|818.9|815.4|44
1592596800000|2020-06-19 20:00:00|819|815.5|817.1|813.6|819.1|815.6|816.7|813.2|52
1592597100000|2020-06-19 20:05:00|816.9|813.4|816.4|812.9|816.9|813.4|816.1|812.6|16
1592597400000|2020-06-19 20:10:00|816.6|813.1|815.7|812.2|816.6|813.1|815.7|812.2|8
1592597700000|2020-06-19 20:15:00|815.5|812|815.3|811.8|815.7|812.2|814.8|811.3|12
1592598000000|2020-06-19 20:20:00|815.4|811.9|815.8|812.3|816|812.5|815.3|811.8|12
1592598300000|2020-06-19 20:25:00|816.5|813|815.9|812.4|816.5|813|815.9|812.4|8
1592598600000|2020-06-19 20:30:00|815.8|812.3|814.9|811.4|816|812.5|814.8|811.3|20
1592598900000|2020-06-19 20:35:00|814.8|811.3|814.2|810.7|815.1|811.6|814.2|810.7|10
1592599200000|2020-06-19 20:40:00|814.1|810.6|813.8|810.3|814.1|810.6|812.5|809|14
1592599500000|2020-06-19 20:45:00|813.9|810.4|814|810.5|814.8|811.3|813.9|810.4|18
1592599800000|2020-06-19 20:50:00|813.7|810.2|813.3|809.8|813.8|810.3|813.1|809.6|9
1592600100000|2020-06-19 20:55:00|813.7|810.2|822|805.4|822.4|811.9|813.6|804.8|33
1592776800000|2020-06-21 22:00:00|822.2|805.2|822.2|805.2|822.2|805.2|822.2|805.2|1
1592783700000|2020-06-21 23:55:00|822|805.4|822|805.4|822|805.4|822|805.4|1
1592808300000|2020-06-22 06:45:00|820.4|807.4|819.1|806.2|820.5|807.5|819.1|806.2|51
1592808600000|2020-06-22 06:50:00|819|806.1|818.4|805.4|819.3|806.4|818|805.1|56
1592808900000|2020-06-22 06:55:00|818.3|805.3|818.3|805.3|819.5|806.4|818.2|805.2|106
1592809200000|2020-06-22 07:00:00|818.4|805.2|817.1|804.3|818.4|805.4|817.1|804.3|86
1592809500000|2020-06-22 07:05:00|817.2|804.2|817.9|805.1|819.2|806.3|816.9|804|106
1592809800000|2020-06-22 07:10:00|817.7|805|817.4|804.6|818.1|805.3|816.7|803.9|145
1592810100000|2020-06-22 07:15:00|817.3|804.5|818|805.1|818.3|805.4|817|804.1|103
1592810400000|2020-06-22 07:20:00|818.1|805.2|817.6|804.8|818.8|806|817.5|804.7|158
1592810700000|2020-06-22 07:25:00|817.7|804.9|819.2|806.3|819.4|806.5|817.4|804.6|115
1592811000000|2020-06-22 07:30:00|819.1|806.2|821.3|808.4|821.5|808.7|818.9|806|97
1592811300000|2020-06-22 07:35:00|821.2|808.3|821.6|808.8|821.6|808.8|820.9|808.1|69
1592811600000|2020-06-22 07:40:00|821.7|808.7|820.9|808|821.7|808.7|820.8|807.9|49
1592811900000|2020-06-22 07:45:00|820.7|807.8|820.3|807.4|821.2|808.3|819.9|807|54
1592812200000|2020-06-22 07:50:00|820.6|807.7|819.6|806.8|821.1|808.1|819.6|806.8|60
1592812500000|2020-06-22 07:55:00|819.8|806.9|818.9|806|820.5|807.5|818.5|805.6|55
1592812800000|2020-06-22 08:00:00|818.5|805.6|820.3|807.3|820.4|807.4|818.3|805.3|58
1592813100000|2020-06-22 08:05:00|820.2|807.2|821.1|808.3|821.3|808.4|820.2|807.2|59
1592813400000|2020-06-22 08:10:00|821.2|808.5|820|807.2|821.4|808.6|819.9|807|42
1592813700000|2020-06-22 08:15:00|819.8|806.9|819.5|806|820.2|807.2|819.5|806|56
1592814000000|2020-06-22 08:20:00|819.1|806.4|818.1|805.3|819.1|806.4|817.8|805|55
1592814300000|2020-06-22 08:25:00|818|805.2|818.3|805.5|818.5|805.7|817.3|804.6|45
1592814600000|2020-06-22 08:30:00|818.4|805.6|818|805.2|818.7|805.8|818|805.1|31
1592814900000|2020-06-22 08:35:00|817.5|804.7|818|805.1|818.8|805.9|817.4|804.6|35
1592815200000|2020-06-22 08:40:00|818.1|805.2|818.1|805.3|819|806.1|817.9|805|36
1592815500000|2020-06-22 08:45:00|817.9|805.1|818.9|806|818.9|806|817.7|804.9|43
1592815800000|2020-06-22 08:50:00|819|806.1|820.6|807.8|820.8|808|818.9|806.1|53
1592816100000|2020-06-22 08:55:00|820.7|807.7|821.2|808.1|821.2|808.2|820.5|807.5|47
1592816400000|2020-06-22 09:00:00|821.1|808|821.4|808.5|821.6|808.6|820.9|807.9|70
1592816700000|2020-06-22 09:05:00|821.5|808.6|822.3|809.4|822.4|809.6|821.3|808.5|80
1592817000000|2020-06-22 09:10:00|822.7|809.5|822.4|809.5|822.8|809.9|822.3|809.4|73
1592817300000|2020-06-22 09:15:00|822.3|809.4|822.9|810.1|823|810.2|822.2|809.4|55
1592817600000|2020-06-22 09:20:00|822.6|809.8|823.3|810.5|823.8|811.1|822.5|809.7|71
1592817900000|2020-06-22 09:25:00|823.5|810.7|824.6|811.8|824.6|811.8|823.2|810.4|61
1592818200000|2020-06-22 09:30:00|824.5|811.7|823.8|811|824.6|811.8|823.7|810.8|94
1592818500000|2020-06-22 09:35:00|823.9|811.1|824.5|811.6|824.5|811.8|823.6|810.8|70
1592818800000|2020-06-22 09:40:00|824.4|811.7|823.1|810.3|825.2|812.4|822.8|810|41
1592819100000|2020-06-22 09:45:00|823.2|810.4|823.4|810.7|823.6|810.9|822.9|810.1|48
1592819400000|2020-06-22 09:50:00|823.5|810.8|823.4|810.7|823.8|811|823.3|810.6|20
1592819700000|2020-06-22 09:55:00|823.5|810.8|823.7|810.9|823.7|810.9|822.9|810.2|21
1592820000000|2020-06-22 10:00:00|823.6|811|824.8|812|825.1|812.3|823.2|810.5|46
1592820300000|2020-06-22 10:05:00|824.6|811.8|823.4|810.5|825.2|812.4|823.4|810.5|39
1592820600000|2020-06-22 10:10:00|823.5|810.6|822.6|809.6|823.7|810.9|822.5|809.6|16
1592820900000|2020-06-22 10:15:00|822.4|809.5|822|809.1|822.4|809.6|822|809|40
1592821200000|2020-06-22 10:20:00|822.2|809.3|819.8|807|822.2|809.3|819.8|807|46
1592821500000|2020-06-22 10:25:00|820|807.1|819.6|806.7|820|807.2|819.3|806.3|60
1592821800000|2020-06-22 10:30:00|819.5|806.6|820.6|807.7|821|808.1|819.3|806.5|58
1592822100000|2020-06-22 10:35:00|820.7|807.9|822.9|810|822.9|810|820.3|807.3|95
1592822400000|2020-06-22 10:40:00|822.8|810.1|823.6|810.7|823.6|810.8|822.5|809.6|39
1592822700000|2020-06-22 10:45:00|823.4|810.4|823.4|810.5|823.8|810.9|823.2|810.2|47
1592823000000|2020-06-22 10:50:00|823.5|810.6|823.6|810.8|823.9|811|823.4|810.6|50
1592823300000|2020-06-22 10:55:00|823.7|810.9|824.3|811.4|824.5|811.7|823.5|810.6|66
1592823600000|2020-06-22 11:00:00|824.4|811.5|824|811.2|825|812.1|823.9|811.1|64
1592823900000|2020-06-22 11:05:00|823.9|811.1|823.7|810.9|824.3|811.4|823.4|810.6|47
1592824200000|2020-06-22 11:10:00|823.8|810.8|824.3|811.3|824.8|811.9|823.3|810.5|56
1592824500000|2020-06-22 11:15:00|824.5|811.6|825.7|812.9|825.9|813|824.5|811.5|40
1592824800000|2020-06-22 11:20:00|825.9|812.8|825.8|812.9|825.9|813|825.1|812.2|33
1592825100000|2020-06-22 11:25:00|825.9|813|825.3|812.4|826.4|813.5|825|812.2|29
1592825400000|2020-06-22 11:30:00|825.5|812.5|826.3|813.4|826.3|813.5|825.5|812.5|38
1592825700000|2020-06-22 11:35:00|826.5|813.6|826.5|813.7|826.8|814.1|826.3|813.5|21
1592826000000|2020-06-22 11:40:00|826.4|813.6|826.1|813.2|826.5|813.6|826|813.2|12
1592826300000|2020-06-22 11:45:00|826.2|813.3|828.3|815.6|828.3|815.6|826.2|813.3|27
1592826600000|2020-06-22 11:50:00|828.2|815.5|827.5|814.7|828.3|815.6|827.4|814.6|28
1592826900000|2020-06-22 11:55:00|827.7|814.9|828.2|815.4|828.4|815.6|827.4|814.6|43
1592827200000|2020-06-22 12:00:00|828.3|815.5|828.9|816|831|818.2|828|815.2|101
1592827500000|2020-06-22 12:05:00|829|816.1|823.1|821.3|829.3|823.7|823.1|814.4|141
1592827800000|2020-06-22 12:10:00|822.8|821|824.5|822.7|826.1|824.3|822.8|821|94
1592828100000|2020-06-22 12:15:00|824.6|822.8|826.5|824.7|826.7|824.9|824.4|822.6|48
1592828400000|2020-06-22 12:20:00|826.3|824.5|828.6|826.8|829.3|827.5|826.2|824.4|153
1592828700000|2020-06-22 12:25:00|828.4|826.6|830.6|828.8|830.6|828.8|827.5|825.7|155
1592829000000|2020-06-22 12:30:00|830.4|828.6|832.5|830.7|833.5|831.7|830.4|828.6|150
1592829300000|2020-06-22 12:35:00|832.3|830.5|829|827.2|833.3|831|827.4|820.1|167
1592829600000|2020-06-22 12:40:00|829.1|827.3|829.4|827.6|829.9|828.1|827.8|826|147
1592829900000|2020-06-22 12:45:00|829.2|827.4|829.7|827.9|831.3|829.5|829.2|827.4|135
1592830200000|2020-06-22 12:50:00|829.8|828|829.8|828|830|828.2|828.8|827|93
1592830500000|2020-06-22 12:55:00|829.7|827.9|828.1|826.3|830.8|829|828|826.2|158
1592830800000|2020-06-22 13:00:00|828.2|826.4|826.1|824.3|829|827.2|824.6|822.8|170
1592831100000|2020-06-22 13:05:00|826|824.2|824.3|822.5|826.8|825|823.2|821.4|155
1592831400000|2020-06-22 13:10:00|824.4|822.6|823.7|821.9|825.3|823.5|822.1|820.3|177
1592831700000|2020-06-22 13:15:00|823.8|822|825.2|823.4|826.6|824.8|823.8|822|131
1592832000000|2020-06-22 13:20:00|825.4|823.6|827.9|826.1|829.1|827.3|825.2|823.4|99
1592832300000|2020-06-22 13:25:00|828|826.2|828.4|826.6|829.2|827.4|826.8|825|77
1592832600000|2020-06-22 13:30:00|828.2|826.4|829.8|828|830.7|828.9|827.9|826.1|157
1592832900000|2020-06-22 13:35:00|829.9|828.1|830.4|828.6|832.4|830.6|829.9|828.1|84
1592833200000|2020-06-22 13:40:00|830.5|828.7|831.2|829.4|832.3|830.5|830.5|828.7|84
1592833500000|2020-06-22 13:45:00|831.1|829.3|834.7|832.9|840.9|836.3|831.1|829.3|163
1592833800000|2020-06-22 13:50:00|834.9|833.1|837.2|829.1|837.8|833.1|832.2|829|199
1592834100000|2020-06-22 13:55:00|837.5|829.3|839.4|826.2|840.5|831.7|836.5|826|265
1592834400000|2020-06-22 14:00:00|839.6|826.4|842.7|833.8|844.5|835.3|838.6|826.4|278
1592834700000|2020-06-22 14:05:00|842.5|833.6|842|833.1|843|834|840.6|831.7|321
1592835000000|2020-06-22 14:10:00|842.1|833.2|841.7|832.9|843.3|834.3|840.1|831.3|302
1592835300000|2020-06-22 14:15:00|841.4|832.6|840.9|829|843.3|833|839.8|827.9|261
1592835600000|2020-06-22 14:20:00|841|829.1|839.8|828|842.4|830.5|839.7|827.9|314
1592835900000|2020-06-22 14:25:00|839.7|827.9|835.6|823.7|840.7|828.9|835.2|823.3|298
1592836200000|2020-06-22 14:30:00|835.7|823.8|832.6|820.8|836.5|824.7|830.9|819.1|326
1592836500000|2020-06-22 14:35:00|832.7|820.9|836.7|824.8|837.2|825.3|832.4|820.6|328
1592836800000|2020-06-22 14:40:00|836.3|824.4|834.8|823|836.6|824.7|833.2|821.3|324
1592837100000|2020-06-22 14:45:00|834.7|822.9|837|825.1|837|825.2|834.5|822.6|242
1592837400000|2020-06-22 14:50:00|836.9|825|833.6|823.6|837.5|825.6|832.6|821.4|334
1592837700000|2020-06-22 14:55:00|833.7|823.7|827.8|817.9|833.7|823.7|827.6|817.8|324
1592838000000|2020-06-22 15:00:00|827.3|817.5|827.5|817.7|828.7|818.9|825.8|816|249
1592838300000|2020-06-22 15:05:00|827.4|817.6|828.5|818.7|830|820.2|826.9|817.2|190
1592838600000|2020-06-22 15:10:00|828.6|818.8|828.6|818.8|829.4|819.7|827.6|817.9|143
1592838900000|2020-06-22 15:15:00|828.9|819.1|832.9|823|833.1|823.2|828.6|818.8|107
1592839200000|2020-06-22 15:20:00|833|823.2|833.2|823.4|833.2|823.4|830.5|820.7|141
1592839500000|2020-06-22 15:25:00|832.9|823.1|832.3|822.4|833.2|823.3|831|821.2|157
1592839800000|2020-06-22 15:30:00|832.4|822.5|831.2|821.4|832.4|822.5|830.8|821|79
1592840100000|2020-06-22 15:35:00|831|821.3|832.1|822.3|833.1|823.3|830.8|821|85
1592840400000|2020-06-22 15:40:00|832.2|822.4|831.1|821.3|833.8|823.9|831.1|821.3|59
1592840700000|2020-06-22 15:45:00|831.3|821.4|833.1|823.2|833.5|823.6|831.3|821.4|79
1592841000000|2020-06-22 15:50:00|833|823.1|832.5|822.6|833.4|823.5|831.5|821.6|98
1592841300000|2020-06-22 15:55:00|832.6|822.7|830.9|821.1|832.7|822.8|830.9|821.1|130
1592841600000|2020-06-22 16:00:00|831|821.2|832.5|822.7|832.6|822.8|830.7|820.9|117
1592841900000|2020-06-22 16:05:00|832.3|822.5|833|823.3|833.6|823.8|832.3|822.5|85
1592842200000|2020-06-22 16:10:00|832.9|823.1|832.5|822.6|833|823.3|830.3|820.5|101
1592842500000|2020-06-22 16:15:00|832.4|822.5|834|824.2|834.6|824.8|832.1|822.3|79
1592842800000|2020-06-22 16:20:00|833.8|824|827.5|824|834|824.6|827.5|821|94
1592843100000|2020-06-22 16:25:00|827.4|823.9|828.1|826.3|828.9|827.1|827.4|823.9|104
1592843400000|2020-06-22 16:30:00|828|826.2|829.1|827.3|829.2|827.4|827.8|826|86
1592843700000|2020-06-22 16:35:00|829.2|827.4|829|827.2|829.4|827.6|828.5|826.7|55
1592844000000|2020-06-22 16:40:00|829.1|827.3|828.7|826.9|829.2|827.4|827.9|826.1|102
1592844300000|2020-06-22 16:45:00|828.6|826.8|829.4|827.6|830.1|828.3|828.3|826.5|49
1592844600000|2020-06-22 16:50:00|829.5|827.7|829.6|827.8|830.3|828.5|829.2|827.4|61
1592844900000|2020-06-22 16:55:00|829.5|827.7|829.6|827.8|829.7|827.9|828.6|826.8|68
1592845200000|2020-06-22 17:00:00|829.7|827.9|827.5|825.7|829.7|827.9|827.3|825.5|167
1592845500000|2020-06-22 17:05:00|827.7|825.9|827.6|825.8|827.7|825.9|827|825.2|56
1592845800000|2020-06-22 17:10:00|827.5|825.7|828.9|827.1|828.9|827.1|827.2|825.4|44
1592846100000|2020-06-22 17:15:00|828.8|827|828.6|826.8|828.9|827.1|828.1|826.3|58
1592846400000|2020-06-22 17:20:00|828.7|826.9|827.8|826|828.8|827|827.2|825.4|90
1592846700000|2020-06-22 17:25:00|828|826.2|828.9|827.1|829|827.2|827.4|825.6|48
1592847000000|2020-06-22 17:30:00|828.8|827|829|827.2|829.4|827.6|828.6|826.8|68
1592847300000|2020-06-22 17:35:00|829.1|827.3|829.7|827.9|829.8|828|829.1|827.3|40
1592847600000|2020-06-22 17:40:00|829.8|828|829.4|827.6|830|828.2|829.3|827.5|61
1592847900000|2020-06-22 17:45:00|829.5|827.7|829.8|828|829.9|828.1|829|827.2|45
1592848200000|2020-06-22 17:50:00|829.7|827.9|829.6|827.8|829.9|828.1|829.5|827.7|25
1592848500000|2020-06-22 17:55:00|829.8|828|829.3|827.5|829.8|828|829|827.2|14
1592848800000|2020-06-22 18:00:00|829.2|827.4|829.1|827.3|829.3|827.5|828.7|826.9|41
1592849100000|2020-06-22 18:05:00|829|827.2|830.6|828.8|830.6|828.8|829|827.2|25
1592849400000|2020-06-22 18:10:00|830.4|828.6|830.5|828.7|830.6|828.8|830.2|828.4|17
1592849700000|2020-06-22 18:15:00|830.4|828.6|831.3|829.5|831.3|829.5|830.4|828.6|48
1592850000000|2020-06-22 18:20:00|831.2|829.4|831.1|829.3|831.2|829.4|830|828.2|40
1592850300000|2020-06-22 18:25:00|830.9|829.1|831|829.2|831.3|829.5|830.9|829.1|32
1592850600000|2020-06-22 18:30:00|830.8|829|830.5|828.7|830.8|829|830.1|828.3|38
1592850900000|2020-06-22 18:35:00|830.4|828.6|830.2|828.4|831|829.2|830|828.2|45
1592851200000|2020-06-22 18:40:00|830.3|828.5|829.3|827.5|830.6|828.8|829.3|827.5|58
1592851500000|2020-06-22 18:45:00|829.5|827.7|829.1|827.3|830.2|828.4|829.1|827.3|32
1592851800000|2020-06-22 18:50:00|828.9|827.1|829.8|828|830|828.2|828.9|827.1|34
1592852100000|2020-06-22 18:55:00|829.7|827.9|829.1|827.3|829.8|828|828.9|827.1|24
1592852400000|2020-06-22 19:00:00|829.3|827.5|830.3|828.5|830.4|828.6|829.3|827.5|19
1592852700000|2020-06-22 19:05:00|830.2|828.4|830.7|828.9|830.7|828.9|830.2|828.4|51
1592853000000|2020-06-22 19:10:00|830.6|828.8|828.7|826.9|830.9|829.1|828.5|826.7|70
1592853300000|2020-06-22 19:15:00|828.6|826.8|828|826.2|829.7|827.9|827.9|826.1|45
1592853600000|2020-06-22 19:20:00|827.9|826.1|824.8|823|828.1|826.1|824.2|820|107
1592853900000|2020-06-22 19:25:00|824.9|823.1|826.4|824.6|826.6|824.8|824.8|823|78
1592854200000|2020-06-22 19:30:00|826.2|824.4|826.1|824.3|826.3|824.5|825.2|823.4|51
1592854500000|2020-06-22 19:35:00|825.8|824|826.4|824.6|826.4|824.6|825.2|823.4|36
1592854800000|2020-06-22 19:40:00|826.3|824.5|827|825.2|827.7|825.9|826.3|824.5|25
1592855100000|2020-06-22 19:45:00|826.8|825|826.7|824.9|827.8|826|826.6|824.8|42
1592855400000|2020-06-22 19:50:00|826.8|825|826.9|825.1|827.5|825.7|826.3|824.5|57
1592855700000|2020-06-22 19:55:00|826.6|824.8|826.1|824.3|826.7|824.9|825.7|823.9|44
1592856000000|2020-06-22 20:00:00|826.2|824.4|826.4|824.6|826.9|825.1|825.9|824.1|43
1592856300000|2020-06-22 20:05:00|826.5|824.7|826.1|824.3|826.7|824.9|826.1|824.3|16
1592856600000|2020-06-22 20:10:00|826.3|824.5|826.1|824.3|826.7|824.9|825.5|823.7|21
1592856900000|2020-06-22 20:15:00|826.2|824.4|826.4|824.6|826.4|824.6|825.9|824.1|8
1592857200000|2020-06-22 20:20:00|826.3|824.5|825.8|824|826.3|824.5|825.6|823.8|7
1592857500000|2020-06-22 20:25:00|825.7|823.9|825.8|824|825.8|824|825.7|823.9|4
1592857800000|2020-06-22 20:30:00|825.5|823.7|827|825.2|827|825.2|825.4|823.6|17
1592858100000|2020-06-22 20:35:00|826.9|825.1|826.7|824.9|826.9|825.1|826.5|824.7|6
1592858400000|2020-06-22 20:40:00|826.4|824.6|826.3|824.5|826.7|824.9|826.3|824.5|29
1592858700000|2020-06-22 20:45:00|826.5|824.7|825.9|824.1|827.1|825.3|825.9|824.1|25
1592859000000|2020-06-22 20:50:00|825.7|823.9|828.8|820.5|828.9|824.3|824.8|820.4|30
1592859300000|2020-06-22 20:55:00|828.9|820.6|827.7|819.5|828.9|820.6|827.6|819.4|82
1592863200000|2020-06-22 22:00:00|833.7|816.7|834.6|817.6|835.4|818.4|832.4|815.4|20
1592863500000|2020-06-22 22:05:00|834.7|817.7|835.5|818.5|835.5|818.5|834.1|817.1|19
1592863800000|2020-06-22 22:10:00|835|818|834.9|817.9|835.8|818.8|834.7|817.7|32
1592864100000|2020-06-22 22:15:00|834.8|817.8|834.5|817.5|834.8|817.8|834.5|817.5|7
1592864400000|2020-06-22 22:20:00|834.6|817.6|835.4|818.4|835.4|818.4|834.2|817.2|23
1592864700000|2020-06-22 22:25:00|835.3|818.3|835.1|818.1|835.4|818.4|835.1|818.1|6
1592865000000|2020-06-22 22:30:00|835|818|834.9|817.9|835.1|818.1|834.8|817.8|24
1592865300000|2020-06-22 22:35:00|834.8|817.8|835|818|835.3|818.3|834.7|817.7|14
1592865600000|2020-06-22 22:40:00|835.1|818.1|835.1|818.1|835.3|818.3|834.8|817.8|23
1592865900000|2020-06-22 22:45:00|835.2|818.2|836.2|819.2|836.4|819.4|835.2|818.2|19
1592866200000|2020-06-22 22:50:00|836.1|819.1|835.4|818.4|836.1|819.1|835.4|818.4|13
1592866500000|2020-06-22 22:55:00|835.5|818.5|835.5|818.5|835.6|818.6|835.5|818.5|3
1592866800000|2020-06-22 23:00:00|835.3|818.3|834.9|817.9|835.3|818.3|834.9|817.9|19
1592867100000|2020-06-22 23:05:00|835|818|835.3|818.3|835.6|818.6|835|818|19
1592867400000|2020-06-22 23:10:00|835.4|818.4|835.6|818.6|836.4|819.4|835.3|818.3|41
1592867700000|2020-06-22 23:15:00|835.7|818.7|836.3|819.3|836.4|819.4|835.7|818.7|8
1592868000000|2020-06-22 23:20:00|836.4|819.4|836.7|819.7|837.5|820.5|835.3|818.3|42
1592868300000|2020-06-22 23:25:00|836.6|819.6|836.4|819.4|836.9|819.9|836.3|819.3|15
1592868600000|2020-06-22 23:30:00|836.5|819.5|836.4|819.4|837.3|820.3|836.4|819.4|14
1592868900000|2020-06-22 23:35:00|836.6|819.6|836.7|819.7|836.7|819.7|836.1|819.1|14
1592869200000|2020-06-22 23:40:00|836.8|819.8|837.4|820.4|837.6|820.6|836.8|819.8|23
1592869500000|2020-06-22 23:45:00|837.3|820.3|838.1|821.1|838.1|821.1|837.2|820.2|23
1592869800000|2020-06-22 23:50:00|837.9|820.9|836.8|819.8|838.1|821.1|836.8|819.8|26
1592870100000|2020-06-22 23:55:00|837.1|820.1|837|820|837.6|820.6|836.8|819.8|26
1592870400000|2020-06-23 00:00:00|836.9|819.9|836.1|819.1|837.3|820.3|836.1|819.1|21
1592870700000|2020-06-23 00:05:00|836.2|819.2|836|819|836.5|819.5|836|819|32
1592871000000|2020-06-23 00:10:00|835.9|818.9|835.8|818.8|836.6|819.6|835.6|818.6|21
1592871300000|2020-06-23 00:15:00|836|819|835.1|818.1|836|819|835.1|818.1|5
1592871600000|2020-06-23 00:20:00|835.2|818.2|834.8|819.3|835.8|819.3|834.2|817.2|33
1592871900000|2020-06-23 00:25:00|834.7|819.4|832.7|822.5|834.7|822.5|832.5|819.3|67
1592872200000|2020-06-23 00:30:00|832.6|822.4|831.6|822.1|833.1|823.2|831.6|822.1|33
1592872500000|2020-06-23 00:35:00|831.7|822|830.5|820.9|831.7|822.1|830.3|820.8|90
1592872800000|2020-06-23 00:40:00|830.4|821|829.7|820.3|830.6|821.2|829.4|819.9|48
1592873100000|2020-06-23 00:45:00|829.8|820.4|830.8|821.4|831|821.6|829.8|820.4|36
1592873400000|2020-06-23 00:50:00|830.6|821.3|830.7|821.4|831|821.5|830.3|820.9|43
1592873700000|2020-06-23 00:55:00|830.6|821.3|829.7|820.4|830.8|821.5|829.5|820.2|47
1592874000000|2020-06-23 01:00:00|830|820.3|831.9|822.6|832|822.6|830|820.3|145
1592874300000|2020-06-23 01:05:00|831.8|822.5|831.1|821.8|832.4|823.2|830.3|821.1|91
1592874600000|2020-06-23 01:10:00|831|821.1|829.8|820.5|831.1|821.8|829.7|820.5|93
1592874900000|2020-06-23 01:15:00|829.7|820.4|828.3|819|830|820.6|827.8|818.6|164
1592875200000|2020-06-23 01:20:00|828.2|818.9|826.4|817.4|828.4|819.2|826.1|817.1|145
1592875500000|2020-06-23 01:25:00|826.3|817|825.6|816.5|828.2|819.1|825.4|816.2|143
1592875800000|2020-06-23 01:30:00|825.4|816.3|825.1|816.1|828.1|819|823.8|814.8|172
1592876100000|2020-06-23 01:35:00|825|816|819.2|810.2|825.2|816.2|818.7|809.7|170
1592876400000|2020-06-23 01:40:00|819|810.1|818.3|809.1|820.6|811.5|818.1|809|153
1592876700000|2020-06-23 01:45:00|818.1|808.9|820|810.7|821.9|812.7|817.2|808.1|146
1592877000000|2020-06-23 01:50:00|819.9|810.6|822.3|813|823.5|814.3|817.4|808.2|124
1592877300000|2020-06-23 01:55:00|822.4|813.1|826|811.9|826.2|814|821.1|810.5|120
1592877600000|2020-06-23 02:00:00|826.2|812.1|822.5|813.2|826.9|814.8|821.4|811.8|249
1592877900000|2020-06-23 02:05:00|822.8|813.3|822.8|813.4|824|814.7|822.1|812.8|139
1592878200000|2020-06-23 02:10:00|822.7|813.3|823|813.8|823.8|814.4|822.1|812.8|70
1592878500000|2020-06-23 02:15:00|822.9|813.7|822.7|813.7|823.1|814|821.6|812.5|61
1592878800000|2020-06-23 02:20:00|822.6|813.6|822.3|813.2|823.7|814.6|821.7|812.6|150
1592879100000|2020-06-23 02:25:00|822.9|813.5|821.9|812.9|823.3|814.3|821.8|812.8|98
1592879400000|2020-06-23 02:30:00|821.8|812.8|822.1|813|823.8|814.9|821.3|812.3|144
1592879700000|2020-06-23 02:35:00|821.6|812.6|824.3|815.2|824.4|815.2|817.1|807.9|327
1592880000000|2020-06-23 02:40:00|824.2|815|819.5|810.3|825.6|816.5|818.7|809.5|230
1592880300000|2020-06-23 02:45:00|819.2|810|822.7|813.6|826|816.8|817.5|808.3|319
1592880600000|2020-06-23 02:50:00|822.8|813.7|823.2|814|823.8|814.6|821.7|812.6|73
1592880900000|2020-06-23 02:55:00|823.3|813.9|823.4|814.2|824.3|815.2|823|813.7|87
1592881200000|2020-06-23 03:00:00|823.5|814.1|823.2|813.9|823.5|814.3|822.2|813|63
1592881500000|2020-06-23 03:05:00|823.1|813.8|824.1|814.5|824.1|814.7|823.1|813.6|59
1592881800000|2020-06-23 03:10:00|824|814.4|823.6|814.2|824|814.5|822.9|813.5|73
1592882100000|2020-06-23 03:15:00|823.8|814.3|823.6|814.2|823.9|814.6|822.5|813.2|74
1592882400000|2020-06-23 03:20:00|823.5|814.3|824.3|815|824.3|815|823.3|813.9|57
1592882700000|2020-06-23 03:25:00|824|814.9|824.8|815.5|824.8|815.5|823.7|814.4|82
1592883000000|2020-06-23 03:30:00|824.9|815.6|824.4|815.1|825.4|815.9|823.9|814.7|59
1592883300000|2020-06-23 03:35:00|824.1|814.8|823.7|814.4|824.3|815|823.7|814.4|33
1592883600000|2020-06-23 03:40:00|823.5|814.3|823.8|814.5|824.2|815|823.3|814|44
1592883900000|2020-06-23 03:45:00|823.6|814.3|823.6|814.5|823.7|814.5|823.2|814|28
1592884200000|2020-06-23 03:50:00|823.5|814.3|823.5|814.2|823.9|814.5|823.5|814.2|22
1592884500000|2020-06-23 03:55:00|823.7|814.4|823.6|814.3|823.9|814.6|823.3|814.1|36
1592884800000|2020-06-23 04:00:00|823.5|814.2|822.2|812.9|823.5|814.2|822.1|812.9|46
1592885100000|2020-06-23 04:05:00|822.4|813|823.7|814.3|823.9|814.5|822.4|813|23
1592885400000|2020-06-23 04:10:00|823.6|814.4|823.6|814.5|823.9|814.6|823.5|814.2|31
1592885700000|2020-06-23 04:15:00|823.7|814.6|823.3|814.2|823.9|814.7|823.3|814|32
1592886000000|2020-06-23 04:20:00|823.1|814.1|824.3|815.3|824.6|815.6|823.1|814.1|33
1592886300000|2020-06-23 04:25:00|824.1|815.1|823.7|814.8|824.1|815.1|823.2|814.3|25
1592886600000|2020-06-23 04:30:00|823.6|814.7|823.6|814.6|823.9|815|823.5|814.5|14
1592886900000|2020-06-23 04:35:00|823.8|814.8|823.9|814.9|824|815|823.5|814.5|32
1592887200000|2020-06-23 04:40:00|823.7|814.7|824.4|815.3|824.5|815.5|823.7|814.7|31
1592887500000|2020-06-23 04:45:00|824.3|815.2|823.6|814.6|824.4|815.2|823.6|814.5|37
1592887800000|2020-06-23 04:50:00|823.7|814.7|823.9|814.7|823.9|814.7|823.6|814.5|11
1592888100000|2020-06-23 04:55:00|823.7|814.6|823|814|823.7|814.7|823|814|24
1592888400000|2020-06-23 05:00:00|823.2|814.2|824.6|815.6|824.6|815.6|823|814|31
1592888700000|2020-06-23 05:05:00|824.7|815.7|822.9|813.9|824.7|815.7|822.9|813.9|38
1592889000000|2020-06-23 05:10:00|822.8|813.8|822.7|813.7|823.3|814.3|822.2|813.2|45
1592889300000|2020-06-23 05:15:00|822.9|813.9|822.9|813.7|823.4|814.3|822.2|813.1|42
1592889600000|2020-06-23 05:20:00|823.1|813.8|824.5|815.3|824.8|815.7|823|813.8|42
1592889900000|2020-06-23 05:25:00|824.4|815.4|825.4|816.2|825.9|816.7|824.4|815.4|40
1592890200000|2020-06-23 05:30:00|825.6|816.3|825.5|816.3|825.8|816.6|824.6|815.4|76
1592890500000|2020-06-23 05:35:00|825.2|816.4|824.3|815.1|825.2|816.4|823.8|814.7|23
1592890800000|2020-06-23 05:40:00|824.5|815.3|821|811.9|824.5|815.4|820.8|811.7|88
1592891100000|2020-06-23 05:45:00|821.1|811.8|821.8|812.6|822.3|813|820.2|811.1|148
1592891400000|2020-06-23 05:50:00|821.7|812.5|820.6|811.4|822.1|812.9|820.4|811.2|69
1592891700000|2020-06-23 05:55:00|820.8|811.5|821.8|812.7|822.2|813.1|820.3|810.9|67
1592892000000|2020-06-23 06:00:00|821.6|812.5|821.9|812.8|823|814|821.1|811.9|119
1592892300000|2020-06-23 06:05:00|822|812.9|822.7|813.6|823.2|814.1|822|812.8|50
1592892600000|2020-06-23 06:10:00|822.6|813.5|818.7|815.2|822.6|815.6|818.4|811.8|96
1592892900000|2020-06-23 06:15:00|818.8|815.3|819.7|816.2|819.7|816.2|818.1|814.6|43
1592893200000|2020-06-23 06:20:00|820.1|816.6|819.4|815.9|820.7|817.2|819.4|815.9|27
1592893500000|2020-06-23 06:25:00|819.3|815.8|819.6|816.1|820.1|816.6|818.9|815.4|32
1592893800000|2020-06-23 06:30:00|819.2|815.7|820.3|816.8|821|817.5|819|815.5|63
1592894100000|2020-06-23 06:35:00|820.4|816.9|819.5|816|820.4|816.9|818.8|815.3|41
1592894400000|2020-06-23 06:40:00|819.2|815.7|820|816.5|820.2|816.7|818.8|815.3|49
1592894700000|2020-06-23 06:45:00|819.9|816.4|819.8|816.3|820.1|816.6|819.3|815.8|35
1592895000000|2020-06-23 06:50:00|819.7|816.2|820|816.5|820.5|817|819.3|815.8|27
1592895300000|2020-06-23 06:55:00|820.3|816.8|820.6|817.1|821.4|817.9|819.9|816.4|44
1592895600000|2020-06-23 07:00:00|820.5|817|820.3|816.8|820.5|817|818.3|814.8|95
1592895900000|2020-06-23 07:05:00|820.2|816.7|819.5|816|820.2|816.7|819|815.5|44
1592896200000|2020-06-23 07:10:00|819.6|816.1|821.4|817.9|824.1|818|819.1|815.6|56
1592896500000|2020-06-23 07:15:00|821.5|818|821.4|819.6|822.2|819.8|820.9|817.4|62
1592896800000|2020-06-23 07:20:00|821.2|819.4|821.5|819.7|821.7|819.9|820.9|819.1|34
1592897100000|2020-06-23 07:25:00|821.4|819.6|821.8|820|821.8|820|820.9|819.1|51
1592897400000|2020-06-23 07:30:00|821.9|820.1|824.8|823|825.5|823.7|820.7|818.9|103
1592897700000|2020-06-23 07:35:00|824.6|822.8|825.6|823.8|826|824.2|824.4|822.6|56
1592898000000|2020-06-23 07:40:00|825.9|824.1|825.9|824.1|826.4|824.6|825.1|823.3|30
1592898300000|2020-06-23 07:45:00|825.6|823.8|828.2|826.4|828.2|826.4|825.6|823.8|57
1592898600000|2020-06-23 07:50:00|828|826.2|828.3|826.5|828.3|826.5|826.7|824.9|38
1592898900000|2020-06-23 07:55:00|827.8|826|829|827.2|829.2|827.4|827.7|825.9|53
1592899200000|2020-06-23 08:00:00|829.2|827.4|828.6|826.8|830.1|828.3|828.1|826.3|42
1592899500000|2020-06-23 08:05:00|828.2|826.4|828.5|826.7|828.8|827|827.7|825.9|41
1592899800000|2020-06-23 08:10:00|828.6|826.8|827.2|825.4|828.8|827|825.9|824.1|77
1592900100000|2020-06-23 08:15:00|827.3|825.5|825.9|824.1|827.3|825.5|825.1|823.3|51
1592900400000|2020-06-23 08:20:00|826.1|824.3|824.5|822.7|826.5|824.7|824.1|822.3|36
1592900700000|2020-06-23 08:25:00|824.4|822.6|824.9|823.1|825.6|823.8|824.2|822.4|54
1592901000000|2020-06-23 08:30:00|824.8|823|823.7|821.9|825.2|823.4|823.6|821.8|54
1592901300000|2020-06-23 08:35:00|823.9|822.1|824.6|822.8|824.7|822.9|823.4|821.6|30
1592901600000|2020-06-23 08:40:00|824.7|822.9|826.6|824.8|826.6|824.8|824.3|822.5|54
1592901900000|2020-06-23 08:45:00|826.4|824.6|827|823.5|827.6|825.1|825.7|822.2|62
1592902200000|2020-06-23 08:50:00|827.3|823.8|828.4|824.9|829.2|825.7|827|823.5|47
1592902500000|2020-06-23 08:55:00|828.6|825.1|828.1|824.6|828.7|825.2|827.7|824.2|49
1592902800000|2020-06-23 09:00:00|828|824.5|828.2|824.7|828.8|825.3|827.8|824.3|37
1592903100000|2020-06-23 09:05:00|827.8|824.3|826.8|823.3|828.8|825.3|826.5|823|45
1592903400000|2020-06-23 09:10:00|827.2|823.7|825.9|824.1|827.7|824.2|824.7|821.7|36
1592903700000|2020-06-23 09:15:00|825.8|824|827|825.2|827.3|825.5|825.3|823.5|32
1592904000000|2020-06-23 09:20:00|826.8|825|827.5|825.7|827.5|825.7|826.5|824.7|43
1592904300000|2020-06-23 09:25:00|827.4|825.6|826.7|824.9|827.6|825.8|826.6|824.8|28
1592904600000|2020-06-23 09:30:00|826.8|825|826.8|825|827.3|825.5|826.5|824.7|37
1592904900000|2020-06-23 09:35:00|827|825.2|827|825.2|827.1|825.3|826.3|824.5|26
1592905200000|2020-06-23 09:40:00|827.2|825.4|828|826.2|828.2|826.4|826.9|825.1|28
1592905500000|2020-06-23 09:45:00|828.2|826.4|829.1|827.3|829.4|827.6|827.7|825.9|33
1592905800000|2020-06-23 09:50:00|829|827.2|829.3|827.5|830.2|828.4|829|827.2|24
1592906100000|2020-06-23 09:55:00|829.2|827.4|830.1|828.3|830.7|828.9|829|827.2|29
1592906400000|2020-06-23 10:00:00|830|828.2|830.6|828.8|830.8|829|829.6|827.8|44
1592906700000|2020-06-23 10:05:00|830.7|828.9|830.6|828.8|831.8|830|830.2|828.4|38
1592907000000|2020-06-23 10:10:00|830.7|828.9|831.5|829.7|831.5|829.7|830.1|828.3|19
1592907300000|2020-06-23 10:15:00|832.3|830.5|831.5|829.7|832.4|830.6|831.2|829.4|24
1592907600000|2020-06-23 10:20:00|831.6|829.8|831.5|829.7|831.6|829.8|831.1|829.3|19
1592907900000|2020-06-23 10:25:00|831.2|829.4|829.4|827.6|831.2|829.4|829.4|827.6|28
1592908200000|2020-06-23 10:30:00|829.5|827.7|828.8|827|829.9|828.1|828.8|827|42
1592908500000|2020-06-23 10:35:00|829|827.2|829.3|827.5|829.4|827.6|828.8|827|14
1592908800000|2020-06-23 10:40:00|829.4|827.6|829.2|827.4|829.4|827.6|828.7|826.9|23
1592909100000|2020-06-23 10:45:00|829.3|827.5|830|828.2|830|828.2|828.7|826.9|28
1592909400000|2020-06-23 10:50:00|829.9|828.1|830.2|828.4|830.4|828.6|829.9|828.1|9
1592909700000|2020-06-23 10:55:00|830.5|828.7|830.4|828.6|831.1|829.3|830.2|828.4|21
1592910000000|2020-06-23 11:00:00|830.2|828.4|830.1|828.3|830.4|828.6|829.5|827.7|34
1592910300000|2020-06-23 11:05:00|830.2|828.4|830.3|828.5|830.7|828.9|829.9|828.1|22
1592910600000|2020-06-23 11:10:00|830.4|828.6|830.6|828.8|831|829.2|830.4|828.6|37
1592910900000|2020-06-23 11:15:00|830.8|829|830.1|828.3|831.1|829.3|830|828.2|35
1592911200000|2020-06-23 11:20:00|830|828.2|831.4|829.6|831.6|829.8|830|828.2|24
1592911500000|2020-06-23 11:25:00|831.6|829.8|833.4|831.6|833.4|831.6|831.6|829.8|19
1592911800000|2020-06-23 11:30:00|833.3|831.5|833.9|832.1|834.1|832.3|832.7|830.9|30
1592912100000|2020-06-23 11:35:00|833.6|831.8|832.9|831.1|833.9|832.1|832.5|830.7|34
1592912400000|2020-06-23 11:40:00|833|831.2|831|829.2|833|831.2|830.8|829|33
1592912700000|2020-06-23 11:45:00|830.8|829|830.1|828.3|831|829.2|829.9|828.1|45
1592913000000|2020-06-23 11:50:00|830.5|828.7|829|827.2|830.5|828.7|828.2|826.4|44
1592913300000|2020-06-23 11:55:00|828.8|827|828|826.2|829.5|827.7|827.5|825.7|33
1592913600000|2020-06-23 12:00:00|828.2|826.4|829.1|827.3|829.9|828.1|827.6|825.8|75
1592913900000|2020-06-23 12:05:00|829|827.2|832.3|830.5|832.5|830.7|828.1|826.3|73
1592914200000|2020-06-23 12:10:00|832.5|830.7|830.7|828.9|832.8|831|830.6|828.8|74
1592914500000|2020-06-23 12:15:00|831|829.2|832.9|831.1|833.5|831.7|831|829.2|81
1592914800000|2020-06-23 12:20:00|833.3|831.5|832|830.2|833.8|832|831.8|830|83
1592915100000|2020-06-23 12:25:00|831.8|830|832.2|830.4|832.2|830.4|831.2|829.4|34
1592915400000|2020-06-23 12:30:00|832.1|830.3|832.8|831|833.1|831.3|831.6|829.8|53
1592915700000|2020-06-23 12:35:00|832.7|830.9|832.3|830.5|834.1|831.5|832.2|830.1|68
1592916000000|2020-06-23 12:40:00|832.5|830.7|830.5|828.7|832.8|831|830.5|828.7|42
1592916300000|2020-06-23 12:45:00|830.7|828.9|830.2|828.4|830.9|829.1|828.3|826.5|59
1592916600000|2020-06-23 12:50:00|830.1|828.3|825.7|823.9|830.1|828.3|825.5|823.7|68
1592916900000|2020-06-23 12:55:00|825.9|824.1|825.1|823.3|826.7|824.9|824.1|822.3|119
1592917200000|2020-06-23 13:00:00|825|823.2|826|824.2|826|824.2|821.2|819.4|121
1592917500000|2020-06-23 13:05:00|825.9|824.1|824.6|822.8|826.5|824.7|824.4|822.6|107
1592917800000|2020-06-23 13:10:00|824.7|822.9|824.1|822.3|826.2|824.4|823.8|820.3|141
1592918100000|2020-06-23 13:15:00|824.2|822.4|825.9|824.1|826.1|824.3|824.1|822.3|117
1592918400000|2020-06-23 13:20:00|825.8|824|830.7|828.9|830.8|829|825.4|823.6|141
1592918700000|2020-06-23 13:25:00|830.9|829.1|828|826.2|832.5|830.7|827.4|825.6|198
1592919000000|2020-06-23 13:30:00|828.1|826.3|827.5|825.7|829.1|827.3|825.9|824.1|157
1592919300000|2020-06-23 13:35:00|827.7|825.9|828.6|826.8|829.7|827.9|827.3|825.5|127
1592919600000|2020-06-23 13:40:00|828.7|826.9|825.9|822.4|828.8|827|824.6|822.4|129
1592919900000|2020-06-23 13:45:00|825.7|822.2|828.3|826.5|829.6|827.8|824.8|822|148
1592920200000|2020-06-23 13:50:00|828.4|826.6|829.1|827.3|829.2|827.4|827.7|825.9|115
1592920500000|2020-06-23 13:55:00|829|827.2|830.1|826.6|830.7|828.5|828.9|826.6|129
1592920800000|2020-06-23 14:00:00|830.2|826.7|828.5|826.7|831|827.9|827.5|825.7|149
1592921100000|2020-06-23 14:05:00|828.4|826.6|828.2|826.4|830.4|828.6|827.8|826|142
1592921400000|2020-06-23 14:10:00|828.3|826.5|829|827.2|830.6|828.8|828.2|826.4|137
1592921700000|2020-06-23 14:15:00|829.2|827.4|831.4|829.6|832|830.2|828.5|826.7|146
1592922000000|2020-06-23 14:20:00|831.3|829.5|830.2|828.4|831.6|829.8|829.5|827.7|102
1592922300000|2020-06-23 14:25:00|830.3|828.5|829.2|827.4|831.1|829.3|828.7|826.9|92
1592922600000|2020-06-23 14:30:00|829.3|827.5|829.9|828.1|830.2|828.4|829.2|827.4|86
1592922900000|2020-06-23 14:35:00|830|828.2|831.1|829.3|831.6|829.8|828.9|827.1|114
1592923200000|2020-06-23 14:40:00|831.3|829.5|826.6|824.8|831.4|829.6|826.2|824.4|132
1592923500000|2020-06-23 14:45:00|826.5|824.7|825|823.2|827.9|826.1|824.8|823|122
1592923800000|2020-06-23 14:50:00|824.7|822.9|826.4|824.6|826.5|824.7|824.4|822.6|130
1592924100000|2020-06-23 14:55:00|826.3|824.5|826.4|824.6|826.9|825.1|825.2|823.4|103
1592924400000|2020-06-23 15:00:00|826.5|824.7|827.9|826.1|827.9|826.1|825.9|824.1|114
1592924700000|2020-06-23 15:05:00|828|826.2|827.8|826|829.4|827.6|827.1|825.3|117
1592925000000|2020-06-23 15:10:00|827.9|826.1|831.2|829.4|831.4|829.6|827.9|826.1|105
1592925300000|2020-06-23 15:15:00|831.3|829.5|833.9|832.1|834.2|832.4|830.6|828.8|80
1592925600000|2020-06-23 15:20:00|833.8|832|832.7|830.9|834.1|832.3|832|830.2|64
1592925900000|2020-06-23 15:25:00|833|831.2|832.9|831.1|833|831.2|832|830.2|73
1592926200000|2020-06-23 15:30:00|833.1|831.3|832.8|831|833.3|831.5|832|830.2|81
1592926500000|2020-06-23 15:35:00|832.7|830.9|832.5|830.7|833.1|831.3|832|830.2|66
1592926800000|2020-06-23 15:40:00|832.6|830.8|833.3|831.5|833.4|831.6|832.6|830.8|55
1592927100000|2020-06-23 15:45:00|833.2|831.4|831.9|830.1|833.3|831.5|831.5|829.7|52
1592927400000|2020-06-23 15:50:00|831.8|830|831.2|829.4|832.5|830.7|831.2|829.4|44
1592927700000|2020-06-23 15:55:00|831.5|829.7|832.7|830.9|833.4|831.6|831.4|829.6|76
1592928000000|2020-06-23 16:00:00|832.9|831.1|833.2|831.4|833.6|831.8|832.4|830.6|43
1592928300000|2020-06-23 16:05:00|833.1|831.3|832.9|831.1|833.7|831.9|832.8|831|62
1592928600000|2020-06-23 16:10:00|833|831.2|834|832.2|834.4|832.6|832.4|830.6|40
1592928900000|2020-06-23 16:15:00|834.1|832.3|834.3|832.5|835.3|833.5|834.1|832.3|31
1592929200000|2020-06-23 16:20:00|834.2|832.4|835.4|833.6|835.8|834|834.2|832.4|53
1592929500000|2020-06-23 16:25:00|835.5|833.7|835.6|833.8|835.7|833.9|835.4|833.6|27
1592929800000|2020-06-23 16:30:00|835.5|833.7|835.2|833.4|835.9|834.1|835.1|833.3|40
1592930100000|2020-06-23 16:35:00|835|833.2|834.7|832.9|835.4|833.6|834.2|832.4|59
1592930400000|2020-06-23 16:40:00|834.5|832.7|834.7|832.9|835.4|833.6|834.3|832.5|55
1592930700000|2020-06-23 16:45:00|834.5|832.7|834.9|833.1|835|833.2|833.9|832.1|35
1592931000000|2020-06-23 16:50:00|834.8|833|832.1|830.3|834.8|833|831.8|830|65
1592931300000|2020-06-23 16:55:00|832.3|830.5|831.5|829.7|832.3|830.5|829.9|828.1|74
1592931600000|2020-06-23 17:00:00|831.4|829.6|834.5|832.7|835|833.2|831.2|829.4|129
1592931900000|2020-06-23 17:05:00|834.4|832.6|832.5|830.7|834.4|832.6|832.4|830.6|57
1592932200000|2020-06-23 17:10:00|832.6|830.8|832.1|830.3|832.8|831|831.6|829.8|39
1592932500000|2020-06-23 17:15:00|831.9|830.1|833.2|831.4|833.4|831.6|831.9|830.1|67
1592932800000|2020-06-23 17:20:00|833|831.2|832.5|830.7|833.6|831.8|832.5|830.7|37
1592933100000|2020-06-23 17:25:00|832.4|830.6|832.4|830.6|833.1|831.3|832|830.2|55
1592933400000|2020-06-23 17:30:00|832.3|830.5|832.2|830.4|832.6|830.8|831.6|829.8|53
1592933700000|2020-06-23 17:35:00|832.3|830.5|833.4|831.6|833.6|831.8|832|830.2|36
1592934000000|2020-06-23 17:40:00|833.5|831.7|833.1|831.3|833.6|831.8|832.8|831|60
1592934300000|2020-06-23 17:45:00|832.6|830.8|833|831.2|833.4|831.6|832.4|830.6|36
1592934600000|2020-06-23 17:50:00|832.9|831.1|832.9|831.1|833.2|831.4|832.3|830.5|41
1592934900000|2020-06-23 17:55:00|832.6|830.8|832.9|831.1|833|831.2|832.4|830.6|36
1592935200000|2020-06-23 18:00:00|833|831.2|832.4|830.6|833.4|831.6|831.9|830.1|27
1592935500000|2020-06-23 18:05:00|832.3|830.5|832.2|830.4|832.5|830.7|831.3|829.5|42
1592935800000|2020-06-23 18:10:00|832.1|830.3|831.9|830.1|832.5|830.7|831.7|829.9|32
1592936100000|2020-06-23 18:15:00|831.7|829.9|832.4|830.6|832.4|830.6|831.6|829.8|38
1592936400000|2020-06-23 18:20:00|832.3|830.5|831.2|829.4|832.4|830.6|831|829.2|42
1592936700000|2020-06-23 18:25:00|831.3|829.5|831.2|829.4|831.9|830.1|831.1|829.3|48
1592937000000|2020-06-23 18:30:00|831.5|829.7|832.3|830.5|832.6|830.8|831.2|829.4|28
1592937300000|2020-06-23 18:35:00|832.6|830.8|832.3|830.5|832.6|830.8|832|830.2|48
1592937600000|2020-06-23 18:40:00|832.4|830.6|831.9|830.1|832.4|830.6|831.3|829.5|33
1592937900000|2020-06-23 18:45:00|832|830.2|832.1|830.3|832.3|830.5|831.9|830.1|13
1592938200000|2020-06-23 18:50:00|831.9|830.1|832.4|830.6|832.5|830.7|831.7|829.9|39
1592938500000|2020-06-23 18:55:00|832.2|830.4|832.2|830.4|832.4|830.6|831.9|830.1|24
1592938800000|2020-06-23 19:00:00|832|830.2|831.6|829.8|832.3|830.5|831.3|829.5|51
1592939100000|2020-06-23 19:05:00|831.4|829.6|831.5|829.7|831.6|829.8|830.9|829.1|30
1592939400000|2020-06-23 19:10:00|831.6|829.8|831.5|829.7|831.7|829.9|831.1|829.3|22
1592939700000|2020-06-23 19:15:00|831.6|829.8|832.6|830.8|832.6|830.8|831.5|829.7|20
1592940000000|2020-06-23 19:20:00|832.5|830.7|832.1|828.6|833.9|831.6|830.8|827.3|39
1592940300000|2020-06-23 19:25:00|832|828.5|831.4|829.6|832|829.7|831|828.1|28
1592940600000|2020-06-23 19:30:00|831.5|829.7|831.5|829.7|831.5|829.7|831|829.2|32
1592940900000|2020-06-23 19:35:00|831.4|829.6|833.1|831.3|833.2|831.4|831|829.2|28
1592941200000|2020-06-23 19:40:00|832.9|831.1|833.2|831.4|833.3|831.5|832.5|830.7|19
1592941500000|2020-06-23 19:45:00|833.1|831.3|832.4|830.6|833.1|831.3|832.4|830.6|14
1592941800000|2020-06-23 19:50:00|832.3|830.5|832.5|830.7|832.6|830.8|831.7|829.9|35
1592942100000|2020-06-23 19:55:00|832.6|830.8|832.1|830.3|832.9|831.1|831.8|830|66
1592942400000|2020-06-23 20:00:00|831.5|829.7|832.1|830.3|832.9|831.1|831.5|829.7|49
1592942700000|2020-06-23 20:05:00|832|830.2|832.4|830.6|832.7|830.9|832|830.2|21
1592943000000|2020-06-23 20:10:00|832.3|830.5|833.1|831.3|833.3|831.5|832.3|830.5|23
1592943300000|2020-06-23 20:15:00|832.9|831.1|832.8|831|832.9|831.1|832.7|830.9|8
1592943600000|2020-06-23 20:20:00|833|831.2|832.6|830.8|833|831.2|832.2|830.4|22
1592943900000|2020-06-23 20:25:00|832.4|830.6|832.6|830.8|832.8|831|832.4|830.6|13
1592944200000|2020-06-23 20:30:00|832.7|830.9|833.3|829.8|833.5|831|832.5|829.8|15
1592944500000|2020-06-23 20:35:00|833.4|829.9|833.7|830.2|833.8|830.3|833.3|829.8|25
1592944800000|2020-06-23 20:40:00|833.6|830.1|833.7|830.2|834|830.5|833.4|829.9|31
1592945100000|2020-06-23 20:45:00|833.8|830.3|833.5|830|834.1|830.6|832.9|829.4|52
1592945400000|2020-06-23 20:50:00|833.4|829.9|831.4|827.9|834|830.5|831.4|827.9|33
1592945700000|2020-06-23 20:55:00|831.3|827.8|831.1|827.6|831.4|827.9|831|827.5|36
1592949600000|2020-06-23 22:00:00|838.5|821.5|839.3|822.3|839.4|822.4|838.5|821.5|16
1592949900000|2020-06-23 22:05:00|840.3|823.3|837.7|824|840.3|824|837.7|822.6|42
1592950200000|2020-06-23 22:10:00|838|824.3|835.8|826.8|838.3|826.8|835.8|824.3|22
1592950500000|2020-06-23 22:15:00|835.7|826.7|836|827.1|836.1|827.2|835.7|826.7|31
1592950800000|2020-06-23 22:20:00|836.1|827.2|837.1|828.1|837.2|828.3|836|827.1|33
1592951100000|2020-06-23 22:25:00|837|828|837.2|828.2|837.3|828.2|836.9|827.9|29
1592951400000|2020-06-23 22:30:00|837.1|828.1|836.5|827.5|837.3|828.3|836.5|827.5|43
1592951700000|2020-06-23 22:35:00|836.6|827.6|837.6|828.5|837.7|828.6|836.6|827.6|35
1592952000000|2020-06-23 22:40:00|837.7|828.6|837.6|828.5|838.2|829.1|837.5|828.4|45
1592952300000|2020-06-23 22:45:00|837.7|828.4|836.5|827.4|837.7|828.6|836.3|827.2|59
1592952600000|2020-06-23 22:50:00|836.4|827.3|836.3|827.1|837|827.9|836.3|827.1|48
1592952900000|2020-06-23 22:55:00|836.2|827.2|834.6|825.4|836.4|827.2|834.4|825.3|48
1592953200000|2020-06-23 23:00:00|834.5|825.3|833.9|824.5|834.5|825.3|833.3|824.1|28
1592953500000|2020-06-23 23:05:00|834.3|824.6|835.4|825.8|835.4|825.8|834.3|824.6|38
1592953800000|2020-06-23 23:10:00|835.5|825.9|834.8|825.3|835.6|826.1|834.8|825.3|7
1592954100000|2020-06-23 23:15:00|834.9|825.4|835.2|825.7|835.2|825.7|834.9|825.4|6
1592954400000|2020-06-23 23:20:00|835.3|825.6|835.2|825.7|835.3|825.7|835|825.5|7
1592954700000|2020-06-23 23:25:00|835.3|825.8|835.4|825.9|835.5|825.9|835.3|825.7|6
1592955000000|2020-06-23 23:30:00|835.5|826|835.3|826.2|836.2|826.9|835.3|825.9|46
1592955300000|2020-06-23 23:35:00|835.4|826.3|835.2|826.2|835.5|826.5|835.1|826.1|28
1592955600000|2020-06-23 23:40:00|835.3|826.3|835.6|826.5|836.1|827.1|835.3|826.3|27
1592955900000|2020-06-23 23:45:00|835.8|826.8|835.6|826.5|835.9|826.8|835.5|826.4|24
1592956200000|2020-06-23 23:50:00|835.7|826.6|835.6|826.6|835.8|826.8|835.6|826.5|21
1592956500000|2020-06-23 23:55:00|835.5|826.7|835.5|826.4|836.2|827|835.2|826.2|53
1592956800000|2020-06-24 00:00:00|835.7|826.6|836.9|827.8|836.9|827.8|835.6|826.5|73
1592957100000|2020-06-24 00:05:00|837|827.9|837.3|828.2|837.9|828.8|836.2|827.1|189
1592957400000|2020-06-24 00:10:00|837.2|828.1|837.2|828|837.4|828.3|836.6|827.5|52
1592957700000|2020-06-24 00:15:00|837.1|827.9|837.2|828.1|837.3|828.2|836.3|827.2|55
1592958000000|2020-06-24 00:20:00|837.1|828|837.8|828.7|838.8|829.7|837.1|828|52
1592958300000|2020-06-24 00:25:00|837.9|828.8|839|829.8|839.4|830.3|837.8|828.8|139
1592958600000|2020-06-24 00:30:00|838.7|829.9|839.1|830|839.1|830|837.7|828.6|61
1592958900000|2020-06-24 00:35:00|839|829.9|838.8|829.6|839.3|830.2|838.6|829.4|67
1592959200000|2020-06-24 00:40:00|839|829.7|838|828.9|839.1|830|838|828.9|83
1592959500000|2020-06-24 00:45:00|837.8|828.6|837.2|827.9|838|828.8|837.1|827.9|36
1592959800000|2020-06-24 00:50:00|837.3|828|838.2|829|838.2|829.1|837.3|828|72
1592960100000|2020-06-24 00:55:00|838.1|828.9|837.2|828.1|838.2|829|836.7|827.6|68
1592960400000|2020-06-24 01:00:00|837|828|837.6|828.3|837.9|828.6|835.5|826.3|221
1592960700000|2020-06-24 01:05:00|837.7|828.4|837.5|828.3|838.3|829|837.4|828.1|79
1592961000000|2020-06-24 01:10:00|837.4|828.4|837.2|828.1|838.1|829|836.6|827.5|87
1592961300000|2020-06-24 01:15:00|837.1|828|837.1|828|837.9|828.8|836.6|827.4|59
1592961600000|2020-06-24 01:20:00|837.2|828.2|837.1|828.1|837.5|828.5|837|828|62
1592961900000|2020-06-24 01:25:00|837.2|828.2|836.5|827.5|837.4|828.4|836.4|827.4|73
1592962200000|2020-06-24 01:30:00|836.6|827.6|835.8|826.7|836.7|827.7|835.8|826.7|64
1592962500000|2020-06-24 01:35:00|835.9|826.8|835.9|827|836.6|827.6|835.4|826.5|103
1592962800000|2020-06-24 01:40:00|835.6|826.9|836|827|836.4|827.4|835.4|826.4|45
1592963100000|2020-06-24 01:45:00|835.9|826.9|835.3|826.4|835.9|826.9|835.3|826.3|50
1592963400000|2020-06-24 01:50:00|835.5|826.5|835.3|826.3|835.6|826.5|834.8|825.9|77
1592963700000|2020-06-24 01:55:00|835.2|826.4|834.9|826.1|835.2|826.4|834.5|825.7|70
1592964000000|2020-06-24 02:00:00|835|826.2|833|824.1|835.6|826.5|832.7|821.9|125
1592964300000|2020-06-24 02:05:00|832.9|824|833.6|824.6|833.8|824.8|832.7|823.7|121
1592964600000|2020-06-24 02:10:00|833.7|824.7|834.3|825.2|834.3|825.2|833.5|824.4|51
1592964900000|2020-06-24 02:15:00|834.2|825.1|833.6|824.5|834.5|825.4|833.4|824.3|58
1592965200000|2020-06-24 02:20:00|833.5|824.6|833.3|824.2|833.8|824.7|832.9|823.8|43
1592965500000|2020-06-24 02:25:00|833.4|824.1|833.8|824.6|833.9|824.7|833.2|824|29
1592965800000|2020-06-24 02:30:00|833.7|824.7|834.5|825.3|834.5|825.3|833.6|824.4|44
1592966100000|2020-06-24 02:35:00|834.4|825.2|833.8|824.6|834.7|825.5|833.3|824.1|63
1592966400000|2020-06-24 02:40:00|833.7|824.5|834.1|824.8|834.2|825|833.7|824.5|47
1592966700000|2020-06-24 02:45:00|834|823.9|832.8|823.8|834|824.3|832.5|823.3|39
1592967000000|2020-06-24 02:50:00|832.5|823.3|833.1|824|834.1|825.1|832.5|823.3|65
1592967300000|2020-06-24 02:55:00|832.9|823.9|832.5|823.3|832.9|823.9|832.1|823|53
1592967600000|2020-06-24 03:00:00|832.4|823.2|832.8|823.6|833|823.8|832.2|823.1|40
1592967900000|2020-06-24 03:05:00|832.9|823.7|833.2|824|833.4|824.3|832.4|823.3|56
1592968200000|2020-06-24 03:10:00|833.3|823.9|833.1|823.7|833.3|824|833.1|823.7|24
1592968500000|2020-06-24 03:15:00|833|823.8|833|823.7|833.1|823.9|832.7|823.4|38
1592968800000|2020-06-24 03:20:00|832.9|823.6|832.7|823.6|832.9|823.6|832.2|823|26
1592969100000|2020-06-24 03:25:00|832.6|823.7|832.2|823.1|832.6|823.7|832|823|34
1592969400000|2020-06-24 03:30:00|832|822.9|831.5|822.4|832|822.9|830.7|821.7|38
1592969700000|2020-06-24 03:35:00|831.9|822.5|832.6|823.3|832.6|823.3|831.9|822.5|21
1592970000000|2020-06-24 03:40:00|832.8|823.2|832.8|823.5|832.9|823.6|832.5|823.2|22
1592970300000|2020-06-24 03:45:00|832.9|823.6|832.9|823.7|833.1|823.8|832.8|823.5|18
1592970600000|2020-06-24 03:50:00|833|823.8|832.7|823.7|833.4|824.3|832.4|823.4|33
1592970900000|2020-06-24 03:55:00|832.9|823.8|832.8|823.7|832.9|823.9|832.7|823.5|17
1592971200000|2020-06-24 04:00:00|833|823.8|832.9|823.7|833|823.8|832.5|823.4|20
1592971500000|2020-06-24 04:05:00|833|823.8|833.4|824.2|833.6|824.3|832.9|823.7|28
1592971800000|2020-06-24 04:10:00|833.5|824.3|832.6|823.6|833.5|824.3|832.6|823.5|41
1592972100000|2020-06-24 04:15:00|832.7|823.7|833.1|824|833.4|824.3|832.7|823.6|29
1592972400000|2020-06-24 04:20:00|832.8|823.9|833.1|824|833.1|824|832.7|823.5|19
1592972700000|2020-06-24 04:25:00|832.9|823.9|833.6|824.5|833.8|824.8|832.7|823.7|44
1592973000000|2020-06-24 04:30:00|833.7|824.6|833.8|824.7|834|825|833.2|824.1|54
1592973300000|2020-06-24 04:35:00|833.9|824.8|833.6|824.5|834|824.9|833.5|824.3|47
1592973600000|2020-06-24 04:40:00|833.8|824.6|833.5|824.5|833.8|824.7|833.4|824.3|20
1592973900000|2020-06-24 04:45:00|833.6|824.6|833.7|824.6|834.1|825|833.5|824.5|41
1592974200000|2020-06-24 04:50:00|833.8|824.7|834|824.8|834|824.9|833.4|824.4|20
1592974500000|2020-06-24 04:55:00|833.9|824.9|834|824.8|834|824.9|833.7|824.5|25
1592974800000|2020-06-24 05:00:00|834.1|824.9|834.3|825|834.3|825.1|834|824.7|26
1592975100000|2020-06-24 05:05:00|834.4|825.1|834.5|825.1|834.7|825.3|834.3|824.9|25
1592975400000|2020-06-24 05:10:00|834.6|825.2|834.3|825.1|834.6|825.3|834.1|824.9|25
1592975700000|2020-06-24 05:15:00|834.5|825.2|834.3|825.1|834.6|825.3|834.3|825.1|19
1592976000000|2020-06-24 05:20:00|834.4|825.2|834.3|825.2|834.4|825.3|833.9|824.7|32
1592976300000|2020-06-24 05:25:00|834.4|825.3|834.3|825.2|834.4|825.4|834.3|825.2|13
1592976600000|2020-06-24 05:30:00|834.1|825.1|835|826|835.2|826.2|833.2|824.3|49
1592976900000|2020-06-24 05:35:00|834.9|825.9|835.2|826.1|835.5|826.4|834.8|825.8|27
1592977200000|2020-06-24 05:40:00|835.1|826.2|835|826|835.4|826.3|834.9|825.8|12
1592977500000|2020-06-24 05:45:00|835.1|825.8|834.4|825.4|835.1|825.8|834.3|825.3|20
1592977800000|2020-06-24 05:50:00|834.6|825.6|833.2|824.2|834.8|825.8|833.2|824.2|18
1592978100000|2020-06-24 05:55:00|833|824.1|833.6|824.6|833.7|824.7|832.9|823.8|28
1592978400000|2020-06-24 06:00:00|833.7|824.7|832.2|823.2|833.7|824.8|832.2|823.2|66
1592978700000|2020-06-24 06:05:00|832.3|823.3|833.3|824.4|834.4|824.7|832.2|823.3|50
1592979000000|2020-06-24 06:10:00|833.2|824.2|832.8|823.8|833.2|824.2|832.7|823.7|35
1592979300000|2020-06-24 06:15:00|832.7|823.7|832|823.1|832.9|823.9|831.8|822.9|53
1592979600000|2020-06-24 06:20:00|831.9|823|831|822.1|831.9|823|830.5|821.5|56
1592979900000|2020-06-24 06:25:00|831.5|822.6|832.9|824|832.9|824|831.3|822.4|36
1592980200000|2020-06-24 06:30:00|832.8|823.9|834|825.2|834|825.2|832.8|823.9|28
1592980500000|2020-06-24 06:35:00|833.9|825.1|832.7|823.8|834.1|825.5|832.4|823.5|35
1592980800000|2020-06-24 06:40:00|832.5|823.6|832.3|823.3|832.9|823.9|832|823|35
1592981100000|2020-06-24 06:45:00|832.4|823.4|834.4|825.1|834.4|825.1|832.4|823.4|35
1592981400000|2020-06-24 06:50:00|835.9|825.6|837|827.8|840|830.6|835.9|825.6|49
1592981700000|2020-06-24 06:55:00|837.1|827.9|838.1|829|838.1|829|837.1|827.9|37
1592982000000|2020-06-24 07:00:00|837.9|828.8|837.6|828.6|837.9|828.8|836.9|827.8|83
1592982300000|2020-06-24 07:05:00|837.5|828.7|837.5|828.3|838|829|836.9|828|48
1592982600000|2020-06-24 07:10:00|837.4|828.2|839|830.1|839.2|830.3|837.3|828.2|35
1592982900000|2020-06-24 07:15:00|838.7|829.9|838.2|829.4|839.4|830.5|837.9|829.1|43
1592983200000|2020-06-24 07:20:00|838.3|829.5|838.1|829.3|838.5|829.7|837.9|829.1|37
1592983500000|2020-06-24 07:25:00|838.4|829.6|838.4|829.5|838.5|829.8|838|829.2|28
1592983800000|2020-06-24 07:30:00|838.3|829.4|835.9|827.1|838.5|829.6|835.7|826.9|73
1592984100000|2020-06-24 07:35:00|835.8|827|837.5|828.7|837.5|828.7|835.6|826.8|77
1592984400000|2020-06-24 07:40:00|837.3|828.5|834.9|826|837.3|828.5|834.8|826|61
1592984700000|2020-06-24 07:45:00|835|826.1|835.6|826.8|835.9|827.1|834.2|825.4|86
1592985000000|2020-06-24 07:50:00|835.5|826.7|836|827.2|836|827.2|834.5|825.7|83
1592985300000|2020-06-24 07:55:00|835.8|827|836.1|827.3|836.6|827.8|834.8|825.9|57
1592985600000|2020-06-24 08:00:00|836.2|827.4|835.8|827.1|836.9|828.1|835.4|826.7|75
1592985900000|2020-06-24 08:05:00|836|827.2|834.4|825.6|836.3|827.5|834.1|825.3|96
1592986200000|2020-06-24 08:10:00|834.2|825.4|834.1|825.3|834.5|825.7|833.2|824.5|101
1592986500000|2020-06-24 08:15:00|833.9|825.1|834.1|825.3|835.2|826.4|833.4|824.6|75
1592986800000|2020-06-24 08:20:00|834.2|825.1|835.1|826.3|836|827.2|833.8|825|116
1592987100000|2020-06-24 08:25:00|835.2|826.4|834.8|826|835.4|826.6|834.8|826|78
1592987400000|2020-06-24 08:30:00|834.7|825.9|834.8|826|835.5|826.7|834.4|825.6|79
1592987700000|2020-06-24 08:35:00|834.9|826.1|836.3|827.5|836.3|827.5|834.9|826.1|59
1592988000000|2020-06-24 08:40:00|836.2|827.4|835.6|826.8|836.2|827.4|834.4|825|72
1592988300000|2020-06-24 08:45:00|835.7|826.9|835.8|827|836.8|828|834.3|825.5|85
1592988600000|2020-06-24 08:50:00|836|827.2|837.6|828.8|838.5|829.6|836|827.2|100
1592988900000|2020-06-24 08:55:00|837.4|828.6|837.8|828.9|837.9|829|836.9|828|96
1592989200000|2020-06-24 09:00:00|838.1|829|839.7|830.9|840.2|831.3|837.8|828.9|113
1592989500000|2020-06-24 09:05:00|839.8|830.8|837.4|828.5|839.9|831|837.1|828.3|100
1592989800000|2020-06-24 09:10:00|837.3|828.6|835.7|826.8|838.6|828.7|835.7|825.2|97
1592990100000|2020-06-24 09:15:00|835.6|826.7|833.9|825|835.6|826.8|833.6|824.7|104
1592990400000|2020-06-24 09:20:00|834.1|825.2|835.6|826.7|836.3|827.5|834.1|825.2|96
1592990700000|2020-06-24 09:25:00|835.2|826.2|835.8|826.8|836.7|827.7|834.9|826|39
1592991000000|2020-06-24 09:30:00|835.9|826.9|837|828.1|837.4|828.5|835.6|826.7|45
1592991300000|2020-06-24 09:35:00|836.8|827.9|837.2|828.2|837.3|828.4|836.8|827.9|24
1592991600000|2020-06-24 09:40:00|837|828.1|835.4|826.5|837.2|828.2|835.1|826.3|67
1592991900000|2020-06-24 09:45:00|835.5|826.7|837.1|828.3|837.5|828.6|835.2|826.4|66
1592992200000|2020-06-24 09:50:00|837.5|828.6|837.1|828.2|837.6|828.7|836.5|827.7|61
1592992500000|2020-06-24 09:55:00|837.2|828.3|838.2|829.2|838.7|829.8|837|828|43
1592992800000|2020-06-24 10:00:00|838.1|829.3|837.6|828.8|838.1|829.3|837.3|828.5|79
1592993100000|2020-06-24 10:05:00|837.3|828.9|838.7|829.9|839.1|830.2|837.3|828.5|49
1592993400000|2020-06-24 10:10:00|838.6|829.8|836.3|827.4|838.6|829.8|836.1|827.2|56
1592993700000|2020-06-24 10:15:00|836.2|827.5|836.5|827.7|836.8|827.9|835.9|827|50
1592994000000|2020-06-24 10:20:00|836.7|827.9|836.8|827.9|837|828.1|836.3|827.4|39
1592994300000|2020-06-24 10:25:00|836.6|827.7|836.4|827.5|836.9|828|836.3|827.5|63
1592994600000|2020-06-24 10:30:00|836.5|827.6|836.4|827.5|836.7|827.9|836|827.2|44
1592994900000|2020-06-24 10:35:00|836.3|827.4|836.8|828|836.8|828|836.2|827.4|30
1592995200000|2020-06-24 10:40:00|836.7|827.9|834.4|825.6|836.8|828|834.4|825.6|54
1592995500000|2020-06-24 10:45:00|834.3|825.5|835.7|826.9|836|827.2|834.3|825.5|24
1592995800000|2020-06-24 10:50:00|835.5|826.8|834.2|825.4|835.6|826.9|833.9|825.2|47
1592996100000|2020-06-24 10:55:00|834.1|825.2|833.7|824.9|834.4|825.7|833.6|824.8|47
1592996400000|2020-06-24 11:00:00|833.6|824.8|832.7|823.7|834.3|825.5|832.7|823.7|96
1592996700000|2020-06-24 11:05:00|832.6|823.6|833.1|824.2|833.4|824.5|831.3|822.3|116
1592997000000|2020-06-24 11:10:00|833.2|824.3|832.6|823.8|833.2|824.4|832.5|823.6|69
1592997300000|2020-06-24 11:15:00|832.7|823.9|832.5|823.7|833.9|825.1|831.5|822.7|100
1592997600000|2020-06-24 11:20:00|832.6|823.6|830.4|821.6|832.6|823.6|829.9|821|114
1592997900000|2020-06-24 11:25:00|830.2|821.5|829.6|820.8|830.8|822|828.8|820|83
1592998200000|2020-06-24 11:30:00|829.7|820.9|829.5|820.7|830.2|821.4|828.4|819.7|69
1592998500000|2020-06-24 11:35:00|829.4|820.6|828.7|819.8|829.5|820.7|827.8|819|73
1592998800000|2020-06-24 11:40:00|828.8|820|830|821.2|830.3|821.5|828.8|820|60
1592999100000|2020-06-24 11:45:00|829.8|821|831.3|822.4|831.7|822.9|829.7|820.9|86
1592999400000|2020-06-24 11:50:00|831.2|822.3|831.1|822.3|832.5|823.6|830.1|821.3|111
1592999700000|2020-06-24 11:55:00|831|822.2|827.9|819.1|831.2|822.4|827.9|819.1|96
1593000000000|2020-06-24 12:00:00|828|819.2|824.1|820.6|828|820.7|823.4|817.1|77
1593000300000|2020-06-24 12:05:00|824.3|820.8|819.3|817.5|824.3|821.7|818.9|817.1|101
1593000600000|2020-06-24 12:10:00|818.7|816.9|818.8|817|820.1|818.3|818.5|816.7|119
1593000900000|2020-06-24 12:15:00|818.7|816.9|818.9|817.1|819|817.2|817.5|815.7|135
1593001200000|2020-06-24 12:20:00|818.8|817|818.6|816.8|819.8|818|817.3|815.5|124
1593001500000|2020-06-24 12:25:00|818.4|816.6|812.7|810.9|818.4|816.6|807.5|805.7|256
1593001800000|2020-06-24 12:30:00|812.2|810.4|806.9|803.4|814.7|810.7|798.7|792.6|508
1593002100000|2020-06-24 12:35:00|806.4|802.9|811|807.5|814.9|808.4|800|796|384
1593002400000|2020-06-24 12:40:00|810.9|807.4|807.2|803.7|813.6|809.3|807|803.5|276
1593002700000|2020-06-24 12:45:00|807.1|803.6|806.1|802.6|808.5|805|801.1|797.6|340
1593003000000|2020-06-24 12:50:00|805.8|802.3|811.6|808.1|813.9|808.7|799.6|794.2|273
1593003300000|2020-06-24 12:55:00|811.7|808.2|814.8|806.7|815.6|810.7|811.2|806.7|169
1593003600000|2020-06-24 13:00:00|814.9|806.8|817.5|808.8|818.4|814.9|809.2|805.7|270
1593003900000|2020-06-24 13:05:00|817.3|808.6|815.2|811.7|820.2|813.7|813.2|808.6|166
1593004200000|2020-06-24 13:10:00|815.1|811.6|814.4|810.9|815.4|811.9|812|808.5|140
1593004500000|2020-06-24 13:15:00|814.7|811.2|807.6|804.1|815.1|811.6|807.5|804|102
1593004800000|2020-06-24 13:20:00|807.2|803.7|808|804.5|808|804.5|805.1|801.6|146
1593005100000|2020-06-24 13:25:00|808.1|804.6|806.1|802.6|808.6|805.1|804|800.5|128
1593005400000|2020-06-24 13:30:00|806.4|802.9|804.6|801.1|806.4|802.9|801.6|798.1|226
1593005700000|2020-06-24 13:35:00|804.4|800.9|808.4|804.9|809.7|806.2|804.1|800.6|193
1593006000000|2020-06-24 13:40:00|808.5|805|814.2|810.7|814.4|810.9|805.2|801.7|275
1593006300000|2020-06-24 13:45:00|814.1|810.6|809.7|806.2|814.8|811.3|808.7|805.2|219
1593006600000|2020-06-24 13:50:00|809.9|806.4|808.1|806.3|810.6|808.3|806.8|804|235
1593006900000|2020-06-24 13:55:00|808.2|806.4|805.2|803.4|809.6|807.8|804|802.2|202
1593007200000|2020-06-24 14:00:00|805.3|803.5|805.7|803.9|805.7|803.9|801.3|799.5|238
1593007500000|2020-06-24 14:05:00|805.6|803.8|806.1|804.3|807.3|805.5|805|803.2|216
1593007800000|2020-06-24 14:10:00|806.6|804.8|807.5|805.7|809.8|808|806.1|804.3|222
1593008100000|2020-06-24 14:15:00|807.4|805.6|805.3|803.5|807.8|806|804.5|802.7|187
1593008400000|2020-06-24 14:20:00|805.1|803.3|805.2|803.4|807.2|804.9|803.7|801.9|151
1593008700000|2020-06-24 14:25:00|805.1|803.3|807.5|804|808.4|806.6|803.8|802|141
1593009000000|2020-06-24 14:30:00|807.3|803.8|805.7|803.9|807.7|804.8|803.9|802.1|162
1593009300000|2020-06-24 14:35:00|806|804.2|807.9|806.1|808.7|806.9|805.2|803.4|220
1593009600000|2020-06-24 14:40:00|808|806.2|805.7|803.9|809.3|807.5|805.6|803.8|172
1593009900000|2020-06-24 14:45:00|805.6|803.8|805|803.2|805.7|803.9|802.2|800.4|128
1593010200000|2020-06-24 14:50:00|805.3|803.5|808.1|806.3|809.7|807.9|804.5|802.7|264
1593010500000|2020-06-24 14:55:00|808.3|806.5|810.4|808.6|811.7|809.9|808|806.2|185
1593010800000|2020-06-24 15:00:00|810.3|808.5|808.9|807.1|810.8|809|807.5|805.7|184
1593011100000|2020-06-24 15:05:00|809.1|807.3|811.9|810.1|812.7|810.9|808.7|806.9|196
1593011400000|2020-06-24 15:10:00|811.7|809.9|808.5|806.7|811.7|809.9|807.9|806.1|191
1593011700000|2020-06-24 15:15:00|808.3|806.5|806.4|804.6|809.4|807.6|806.3|804.5|133
1593012000000|2020-06-24 15:20:00|806.6|804.8|805.3|803.5|808.3|806.5|804.8|803|199
1593012300000|2020-06-24 15:25:00|805.4|803.6|806|804.2|806.2|804.4|803.8|802|205
1593012600000|2020-06-24 15:30:00|806.2|804.4|805.9|804.1|807.4|805.6|804.7|802.9|202
1593012900000|2020-06-24 15:35:00|805.8|804|803.3|801.5|806.6|804.8|802.8|801|227
1593013200000|2020-06-24 15:40:00|803.2|801.4|802.5|800.7|803.6|801.8|800.4|798.6|181
1593013500000|2020-06-24 15:45:00|803|801.2|805.2|803.4|806.4|804.6|802|800.2|215
1593013800000|2020-06-24 15:50:00|805.1|803.3|810.1|799.4|810.6|803.6|804.3|797.5|184
1593014100000|2020-06-24 15:55:00|810|799.3|810.8|800.1|811|800.2|808.9|798.2|215
1593014400000|2020-06-24 16:00:00|810.7|800|810.2|799.4|810.8|800.1|808.8|798|195
1593014700000|2020-06-24 16:05:00|810|799.2|807.1|797.2|810.2|799.4|805.4|795.4|248
1593015000000|2020-06-24 16:10:00|807|797.1|807.5|797.6|809.1|799.3|805.1|795.3|231
1593015300000|2020-06-24 16:15:00|807.3|797.5|808.7|798.9|808.9|799.1|806.9|797|189
1593015600000|2020-06-24 16:20:00|808.6|798.8|808.7|798.9|809.5|799.7|808.5|798.7|133
1593015900000|2020-06-24 16:25:00|808.6|798.8|807.7|797.9|808.7|798.8|806.5|796.7|174
1593016200000|2020-06-24 16:30:00|807.6|797.8|805.9|796|807.6|797.8|805.7|795.9|177
1593016500000|2020-06-24 16:35:00|806|796.1|805.3|795.5|806.2|796.5|805.2|795.5|118
1593016800000|2020-06-24 16:40:00|805.2|795.6|808.8|799|810|799.9|805.1|795.4|127
1593017100000|2020-06-24 16:45:00|808.7|798.9|810.4|800.4|813.9|803.9|808.2|798.2|171
1593017400000|2020-06-24 16:50:00|810.7|800.7|811.3|801.5|811.4|801.7|809.5|799.7|121
1593017700000|2020-06-24 16:55:00|811|801.3|813|803.4|813.1|803.5|810.8|801|103
1593018000000|2020-06-24 17:00:00|812.9|803.3|814.9|805.3|815.9|806.3|812.3|802.7|263
1593018300000|2020-06-24 17:05:00|815.1|805.5|811.8|808.3|816.7|810.7|811.6|805.5|122
1593018600000|2020-06-24 17:10:00|812|808.5|810.9|807.4|813|809.5|810.9|807.4|109
1593018900000|2020-06-24 17:15:00|811|807.5|812.4|808.9|812.4|808.9|811|807.5|91
1593019200000|2020-06-24 17:20:00|812.6|809.1|810|806.5|812.6|809.1|809.9|806.4|118
1593019500000|2020-06-24 17:25:00|809.9|806.4|810|806.5|810.8|807.3|809.2|805.7|117
1593019800000|2020-06-24 17:30:00|809.8|806.3|808.9|805.4|809.8|806.3|808.6|805.1|106
1593020100000|2020-06-24 17:35:00|808.8|805.3|810.3|806.8|810.4|806.9|808.7|805.2|68
1593020400000|2020-06-24 17:40:00|810.4|806.9|810.1|806.6|810.4|806.9|809.4|805.9|63
1593020700000|2020-06-24 17:45:00|810.4|806.9|810.3|806.8|810.4|806.9|809.5|806|52
1593021000000|2020-06-24 17:50:00|810.2|806.7|811.2|807.7|811.2|807.7|810.2|806.7|58
1593021300000|2020-06-24 17:55:00|811.1|807.6|810.3|806.8|811.3|807.8|810.3|806.8|58
1593021600000|2020-06-24 18:00:00|810.2|806.7|809.7|806.2|810.9|807.4|808.8|805.3|89
1593021900000|2020-06-24 18:05:00|809.8|806.3|810.6|807.1|810.6|807.1|809.4|805.9|24
1593022200000|2020-06-24 18:10:00|811|807.5|811.1|807.6|811.1|807.6|810.6|807.1|32
1593022500000|2020-06-24 18:15:00|811.2|807.7|810.6|807.1|811.6|808.1|810|806.5|76
1593022800000|2020-06-24 18:20:00|810.8|807.3|810.3|806.8|811.2|807.7|810.1|806.6|65
1593023100000|2020-06-24 18:25:00|810.1|806.6|810.2|806.7|810.4|806.9|809.5|806|79
1593023400000|2020-06-24 18:30:00|810.1|806.6|809|805.5|811.6|808.1|809|805.5|69
1593023700000|2020-06-24 18:35:00|808.9|805.4|807.6|804.1|808.9|805.4|807.1|803.6|53
1593024000000|2020-06-24 18:40:00|807.5|804|806.4|802.9|807.7|804.2|805.8|802.3|79
1593024300000|2020-06-24 18:45:00|806.6|803.1|806.8|803.3|807.6|804.1|806.3|802.8|55
1593024600000|2020-06-24 18:50:00|806.7|803.2|806.8|803.3|807.2|803.7|806|802.5|43
1593024900000|2020-06-24 18:55:00|807.1|803.6|808.4|804.9|808.8|805.3|807|803.5|63
1593025200000|2020-06-24 19:00:00|807.9|804.4|807.6|804.1|807.9|804.4|807|803.5|54
1593025500000|2020-06-24 19:05:00|807.7|804.2|807.4|803.9|808|804.5|807|803.5|37
1593025800000|2020-06-24 19:10:00|807.7|804.2|809.2|805.7|809.7|806.2|807.6|804.1|36
1593026100000|2020-06-24 19:15:00|809.1|805.6|810.2|806.7|810.2|806.7|808.6|805.1|26
1593026400000|2020-06-24 19:20:00|810.1|806.6|809.5|806|810.2|806.7|808.8|805.3|33
1593026700000|2020-06-24 19:25:00|809.4|805.9|809.5|806|809.9|806.4|809.4|805.9|22
1593027000000|2020-06-24 19:30:00|809.4|805.9|808.9|805.4|809.5|806|808.8|805.3|25
1593027300000|2020-06-24 19:35:00|809|805.5|807.9|804.4|809.5|806|807.9|804.4|37
1593027600000|2020-06-24 19:40:00|808|804.5|809|805.5|809.4|805.9|808|804.5|30
1593027900000|2020-06-24 19:45:00|809.1|805.6|808.5|805|809.7|806.2|808.5|805|32
1593028200000|2020-06-24 19:50:00|808.4|804.9|806.4|802.9|808.4|804.9|806.3|802.8|88
1593028500000|2020-06-24 19:55:00|806.5|803|806.9|803.4|807|803.5|806.2|802.7|42
1593028800000|2020-06-24 20:00:00|807.3|803.8|807.3|803.8|808|804.5|807.3|803.8|28
1593029100000|2020-06-24 20:05:00|807.4|803.9|807.1|803.6|808.2|804.7|807.1|803.6|38
1593029400000|2020-06-24 20:10:00|807|803.5|807.6|804.1|807.6|804.1|807|803.5|35
1593029700000|2020-06-24 20:15:00|808.1|804.6|807.1|803.6|808.4|804.9|807.1|803.6|35
1593030000000|2020-06-24 20:20:00|807.2|803.7|807.4|803.9|807.8|804.3|807|803.5|19
1593030300000|2020-06-24 20:25:00|807.5|804|807.1|803.6|807.5|804|807|803.5|20
1593030600000|2020-06-24 20:30:00|807|803.5|809.3|801.3|809.4|803.7|806.1|800.5|41
1593030900000|2020-06-24 20:35:00|807|803.5|808.6|800.6|809.3|803.6|806.3|800.5|27
1593031200000|2020-06-24 20:40:00|808.5|800.5|808.3|800.3|809.6|802.6|806.1|800.3|40
1593031500000|2020-06-24 20:45:00|806|802.5|806.2|802.7|808.6|803.4|806|800.3|35
1593031800000|2020-06-24 20:50:00|806.1|802.6|808.3|800.2|808.3|802.7|805.7|799.6|72
1593032100000|2020-06-24 20:55:00|809|800.9|814.3|797.3|814.4|801.1|808.5|797.1|57
1593036000000|2020-06-24 22:00:00|813.1|796.1|812.3|795.5|814.4|797.4|810.7|793.7|95
1593036300000|2020-06-24 22:05:00|812.1|795.4|812.6|795.6|812.9|796|812.1|795.2|48
1593036600000|2020-06-24 22:10:00|812.7|795.7|813|796.3|813.5|796.6|812.7|795.7|66
1593036900000|2020-06-24 22:15:00|813.3|796.4|812.3|795.8|813.4|796.8|812.1|795.6|62
1593037200000|2020-06-24 22:20:00|813|796.5|810.4|799.3|813|799.3|810.1|796.1|57
1593037500000|2020-06-24 22:25:00|810.5|799.2|810.3|799.2|810.9|799.8|810.2|799|61
1593037800000|2020-06-24 22:30:00|810.4|799.1|810.2|799|810.7|799.5|809.9|798.8|44
1593038100000|2020-06-24 22:35:00|810.4|799.2|810.3|799.1|810.5|799.3|810.2|799|23
1593038400000|2020-06-24 22:40:00|810.5|799.2|810.5|799.4|810.8|799.7|810|798.8|25
1593038700000|2020-06-24 22:45:00|810.6|799.3|811.1|799.9|811.1|799.9|810.5|799.3|37
1593039000000|2020-06-24 22:50:00|811|799.8|810.1|798.9|811.1|800|810.1|798.9|56
1593039300000|2020-06-24 22:55:00|810|798.8|810.3|799.1|810.4|799.2|809.8|798.6|26
1593039600000|2020-06-24 23:00:00|810.6|799.2|811.5|800.4|811.7|800.6|810.5|799.2|34
1593039900000|2020-06-24 23:05:00|811.3|800.5|810.8|799.7|811.8|800.8|810.8|799.6|33
1593040200000|2020-06-24 23:10:00|810.5|799.6|810.7|799.6|810.9|799.7|809.8|798.6|50
1593040500000|2020-06-24 23:15:00|810.9|799.7|811.3|800.1|811.3|800.1|810.8|799.7|11
1593040800000|2020-06-24 23:20:00|811.4|800.2|810.7|799.6|811.4|800.2|810.6|799.5|18
1593041100000|2020-06-24 23:25:00|811|799.7|808.4|797.3|811.3|800.3|808.3|797.3|19
1593041400000|2020-06-24 23:30:00|808.3|797.2|808|796.9|808.6|797.5|807.9|796.8|30
1593041700000|2020-06-24 23:35:00|807.8|796.7|806.3|795.3|808.2|797.2|806.1|795.1|53
1593042000000|2020-06-24 23:40:00|806.2|795.2|806.4|795.5|806.4|795.5|805.9|794.9|40
1593042300000|2020-06-24 23:45:00|806.7|795.4|806.9|795.9|807.2|796.2|806.3|795.3|71
1593042600000|2020-06-24 23:50:00|807|796|805.1|794.1|807.1|796.2|805|794|59
1593042900000|2020-06-24 23:55:00|805|793.9|805.5|794.4|806|794.9|804.5|793.4|62
1593043200000|2020-06-25 00:00:00|805.6|794.5|806.1|796.6|806.6|796.8|805.3|794.2|109
1593043500000|2020-06-25 00:05:00|806.4|796.7|805.6|796.5|807.3|798|805.5|796.3|107
1593043800000|2020-06-25 00:10:00|805.8|796.6|805.2|796.1|806.8|797.7|805.1|796|98
1593044100000|2020-06-25 00:15:00|805.3|796|805|795.8|806.2|797|803|793.8|52
1593044400000|2020-06-25 00:20:00|804.9|795.9|806.1|797.2|806.1|797.2|804.9|795.9|44
1593044700000|2020-06-25 00:25:00|805.6|796.8|806.1|797.1|807|798.1|805.3|796.5|32
1593045000000|2020-06-25 00:30:00|805.8|796.8|806.3|797.3|807.2|798.2|805.8|796.8|42
1593045300000|2020-06-25 00:35:00|806.2|797.2|806.8|797.8|808.9|798.7|805.5|796.5|43
1593045600000|2020-06-25 00:40:00|806.9|797.9|808.9|800|811.7|800|806.5|797.5|73
1593045900000|2020-06-25 00:45:00|808.5|799.6|809.5|800.5|809.8|800.9|807.7|798.8|113
1593046200000|2020-06-25 00:50:00|809.7|800.6|809.1|800|809.9|800.9|808.4|799.3|136
1593046500000|2020-06-25 00:55:00|808.9|800.1|808.1|799|809.4|800.4|807.5|798.4|131
1593046800000|2020-06-25 01:00:00|808|798.9|808.1|799|808.9|799.9|807.9|798.8|151
1593047100000|2020-06-25 01:05:00|808|799.1|811.2|802.1|811.2|802.1|807.4|798.3|89
1593047400000|2020-06-25 01:10:00|811.1|802|809.8|801|811.1|802|809.6|800.7|122
1593047700000|2020-06-25 01:15:00|809.7|800.9|809.4|800.6|810.1|801.2|809.2|800.4|91
1593048000000|2020-06-25 01:20:00|809.3|800.5|809.1|800.3|809.3|800.5|808.4|799.6|80
1593048300000|2020-06-25 01:25:00|809.2|800.2|808|799.1|809.2|800.2|807.5|798.7|102
1593048600000|2020-06-25 01:30:00|808.1|799.2|807.6|798.6|809.3|800.3|807.4|798.5|105
1593048900000|2020-06-25 01:35:00|807.7|798.7|807.4|798.4|808.1|799.1|807.1|798.2|89
1593049200000|2020-06-25 01:40:00|807.3|798.3|808.9|800.1|809.5|800.2|807|798|101
1593049500000|2020-06-25 01:45:00|809|800.2|808.6|799.8|809.6|800.9|808.5|799.7|87
1593049800000|2020-06-25 01:50:00|808.5|799.7|807.9|799|809.6|800.8|807.9|799|55
1593050100000|2020-06-25 01:55:00|807.4|798.9|808.5|799.5|808.5|799.5|807.1|798|82
1593050400000|2020-06-25 02:00:00|808.4|799.4|806.9|797.9|808.4|799.4|806.7|797.7|85
1593050700000|2020-06-25 02:05:00|806.8|797.8|806.6|797.8|807.1|798.1|806.3|797.4|67
1593051000000|2020-06-25 02:10:00|806.7|797.9|804.8|795.9|807|798.1|804.7|795.8|147
1593051300000|2020-06-25 02:15:00|804.9|796|805.9|797|806.1|797.2|804.9|796|70
1593051600000|2020-06-25 02:20:00|805.8|796.9|805.3|796.4|806.4|797.5|805.3|796.3|58
1593051900000|2020-06-25 02:25:00|805.7|796.8|806.6|797.5|807.5|798.5|805.5|796.6|72
1593052200000|2020-06-25 02:30:00|806.8|797.6|805.6|796.5|806.8|797.8|805.5|796.4|57
1593052500000|2020-06-25 02:35:00|805.5|796.4|806.5|797.3|806.6|797.3|805.3|796.3|57
1593052800000|2020-06-25 02:40:00|806.6|797.2|806|796.8|806.6|797.3|806|796.8|28
1593053100000|2020-06-25 02:45:00|806.1|796.9|806.9|797.8|807.1|798|806.1|796.9|54
1593053400000|2020-06-25 02:50:00|806.5|797.5|806.6|797.5|806.9|797.7|806.5|797.4|18
1593053700000|2020-06-25 02:55:00|806.4|797.4|807.1|797.9|807.1|798|806.4|797.4|33
1593054000000|2020-06-25 03:00:00|807.2|798|807.5|798.4|807.5|798.4|806.8|797.7|37
1593054300000|2020-06-25 03:05:00|807.4|798.2|807.7|798.7|807.8|798.8|807.2|798.1|28
1593054600000|2020-06-25 03:10:00|807.8|798.8|807.4|798.4|807.8|798.8|807.4|798.4|28
1593054900000|2020-06-25 03:15:00|807.5|798.5|807.4|798.4|807.6|798.8|807.3|798.3|29
1593055200000|2020-06-25 03:20:00|807.6|798.5|808.9|799.8|809|800.2|807.4|798.4|52
1593055500000|2020-06-25 03:25:00|808.8|799.7|808.7|799.7|809|800|808.4|799.4|22
1593055800000|2020-06-25 03:30:00|808.6|799.6|807.7|798.7|808.6|799.6|807.7|798.7|22
1593056100000|2020-06-25 03:35:00|807.9|798.9|807.8|798.9|808.2|799.2|807.6|798.7|49
1593056400000|2020-06-25 03:40:00|807.9|798.6|808.2|799.3|808.2|799.3|807.5|798.6|19
1593056700000|2020-06-25 03:45:00|808.4|799.4|808.2|799.2|809.3|800.4|807.7|798.7|86
1593057000000|2020-06-25 03:50:00|808.1|799.1|808.9|799.9|809.5|800.4|808.1|799|41
1593057300000|2020-06-25 03:55:00|809|800|809.9|801|810.1|801.4|808.7|799.7|82
1593057600000|2020-06-25 04:00:00|809.6|800.7|809.2|800.2|809.6|800.7|809.1|800.1|27
1593057900000|2020-06-25 04:05:00|809.4|800.3|809.2|800|809.5|800.4|808.9|799.9|51
1593058200000|2020-06-25 04:10:00|809|800.1|808.4|799.4|809.2|800.1|808.2|799.1|36
1593058500000|2020-06-25 04:15:00|808.3|799.3|808.1|799|808.4|799.4|808|798.9|29
1593058800000|2020-06-25 04:20:00|808.2|799.1|808.1|799|808.3|799.2|807.5|798.5|24
1593059100000|2020-06-25 04:25:00|808.2|799.1|807.9|798.8|808.3|799.2|807.9|798.8|14
1593059400000|2020-06-25 04:30:00|808|798.9|808.2|799.2|808.2|799.2|807.5|798.4|31
1593059700000|2020-06-25 04:35:00|808.1|799.1|807.3|798.4|808.2|799.3|807.2|798.3|25
1593060000000|2020-06-25 04:40:00|807.4|798.5|807.1|798.2|807.4|798.5|806.9|798|16
1593060300000|2020-06-25 04:45:00|807.2|798.3|807.8|798.8|808.7|799.9|807.2|798.3|56
1593060600000|2020-06-25 04:50:00|807.9|798.9|809.2|800.2|809.2|800.4|807.8|798.7|63
1593060900000|2020-06-25 04:55:00|809.3|800.3|809.3|800.4|809.6|800.8|809|800|49
1593061200000|2020-06-25 05:00:00|809.4|800.5|809.8|800.9|809.8|800.9|809|800.2|35
1593061500000|2020-06-25 05:05:00|809.7|800.8|809.6|800.5|809.7|800.8|808.8|799.8|49
1593061800000|2020-06-25 05:10:00|809.5|800.4|808.3|799.3|809.5|800.4|808|799|34
1593062100000|2020-06-25 05:15:00|808.4|799.4|809.6|800.6|811.1|800.8|808.3|799.3|28
1593062400000|2020-06-25 05:20:00|809.5|800.5|809|800|809.6|800.6|808.8|799.8|55
1593062700000|2020-06-25 05:25:00|808.9|799.9|809.1|800|809.3|800.3|808.7|799.7|31
1593063000000|2020-06-25 05:30:00|809|800.1|808.8|799.6|809.1|800.1|808.4|799.2|45
1593063300000|2020-06-25 05:35:00|809|799.7|809.2|800|809.4|800.3|808.8|799.6|48
1593063600000|2020-06-25 05:40:00|809.3|800.2|808.3|799.1|809.3|800.2|807.8|798.6|85
1593063900000|2020-06-25 05:45:00|808.6|799.2|809.1|799.8|809.4|800.2|808.5|799.1|61
1593064200000|2020-06-25 05:50:00|809|799.6|809.2|800|809.3|800.1|808.9|799.6|46
1593064500000|2020-06-25 05:55:00|809.1|799.9|808.7|799.5|809.2|800|808.2|799|62
1593064800000|2020-06-25 06:00:00|808.8|799.6|809.2|800.2|810|801|808.1|798.9|113
1593065100000|2020-06-25 06:05:00|809.1|800.1|808.8|799.7|809.2|800.1|808.3|799.3|52
1593065400000|2020-06-25 06:10:00|808.7|799.8|808.1|799|809.4|800.3|808.1|798.9|49
1593065700000|2020-06-25 06:15:00|808.3|798.9|808.4|799.3|808.8|799.7|808.2|798.9|56
1593066000000|2020-06-25 06:20:00|808.6|799.4|808|798.8|809.1|800|807.9|798.7|62
1593066300000|2020-06-25 06:25:00|808.1|798.9|809.5|800.3|809.6|800.4|808.1|798.9|46
1593066600000|2020-06-25 06:30:00|809.4|800.4|810|800.9|810.1|801|809.1|799.9|75
1593066900000|2020-06-25 06:35:00|809.9|800.8|810.3|801.3|810.4|801.3|809.5|800.5|84
1593067200000|2020-06-25 06:40:00|810.2|801.1|809.6|800.5|810.2|801.1|809.6|800.5|113
1593067500000|2020-06-25 06:45:00|809.5|800.4|808.8|799.7|809.5|800.4|808.8|799.7|45
1593067800000|2020-06-25 06:50:00|808.9|799.8|809.6|800.6|809.6|800.6|808.9|799.7|26
1593068100000|2020-06-25 06:55:00|809.3|800.3|808.7|799.8|809.3|800.3|808.4|799.4|51
1593068400000|2020-06-25 07:00:00|809|799.7|807.9|798.9|809|800|806.6|797.7|106
1593068700000|2020-06-25 07:05:00|807.7|798.8|808|799.1|808.1|799.2|807.5|798.6|41
1593069000000|2020-06-25 07:10:00|807.9|798.9|805.1|796.2|807.9|799|805.1|796.1|92
1593069300000|2020-06-25 07:15:00|805.2|796.3|805.4|796.5|805.5|796.6|803.6|794.8|94
1593069600000|2020-06-25 07:20:00|805.6|796.7|807|798.1|807.2|798.3|804.6|795.7|54
1593069900000|2020-06-25 07:25:00|806.8|797.9|807.6|798.8|807.9|799|806.6|797.7|36
1593070200000|2020-06-25 07:30:00|807.2|798.4|807.3|798.4|807.6|798.7|806.4|797.5|77
1593070500000|2020-06-25 07:35:00|807.4|798.5|808.9|800.1|809|800.2|806.9|798|44
1593070800000|2020-06-25 07:40:00|809.2|800.4|808.6|799.8|809.2|800.4|808|799.2|142
1593071100000|2020-06-25 07:45:00|808.8|799.9|809|800.2|809.3|800.5|808.4|799.5|118
1593071400000|2020-06-25 07:50:00|809.5|800.7|807.8|798.7|810|801.3|806.9|798.1|116
1593071700000|2020-06-25 07:55:00|807.9|798.8|806.8|798|808.1|799|806.4|797.5|83
1593072000000|2020-06-25 08:00:00|806.7|797.8|807.5|798.6|807.5|798.6|806.5|797.6|41
1593072300000|2020-06-25 08:05:00|807.2|798.3|809.1|800.3|809.2|800.3|806.7|797.8|88
1593072600000|2020-06-25 08:10:00|809.2|800.4|810.1|801.1|810.3|801.3|809.2|800.3|39
1593072900000|2020-06-25 08:15:00|810|801|809.3|800.6|810|801|808.5|799.8|74
1593073200000|2020-06-25 08:20:00|809.4|800.7|808.5|799.7|809.8|801|808.4|799.6|71
1593073500000|2020-06-25 08:25:00|808.6|799.8|812|801.7|812|801.8|808.6|799.6|69
1593073800000|2020-06-25 08:30:00|812.4|802.1|813.7|803|813.9|803.3|812.4|802.1|60
1593074100000|2020-06-25 08:35:00|813.8|803.1|813.5|802.7|813.9|803.2|813.1|802.3|31
1593074400000|2020-06-25 08:40:00|813.6|802.8|814.9|804.1|814.9|804.1|813.4|802.6|34
1593074700000|2020-06-25 08:45:00|814.8|804.4|814.7|803.8|815.6|804.8|814.4|803.7|37
1593075000000|2020-06-25 08:50:00|814.6|803.7|814|803.1|814.6|803.7|813.6|802.6|50
1593075300000|2020-06-25 08:55:00|813.9|803|813.9|802.9|813.9|803|813.6|802.7|9
1593075600000|2020-06-25 09:00:00|814|803|815.3|804.4|815.3|804.4|814|803|39
1593075900000|2020-06-25 09:05:00|815.2|804.3|814|803.2|815.2|804.3|814|803.1|28
1593076200000|2020-06-25 09:10:00|814.1|803.1|813.8|802.9|814.3|803.4|813.6|802.6|47
1593076500000|2020-06-25 09:15:00|813.9|803|813.7|802.8|814.9|804.1|813.7|802.8|37
1593076800000|2020-06-25 09:20:00|813.6|802.7|814.5|803.7|814.5|803.7|813.6|802.7|29
1593077100000|2020-06-25 09:25:00|814.4|803.6|815.5|804.7|815.5|804.7|814.4|803.6|41
1593077400000|2020-06-25 09:30:00|815.6|804.8|814.6|803.8|815.7|804.9|814.6|803.8|17
1593077700000|2020-06-25 09:35:00|814.8|803.9|815.4|804.5|815.6|804.8|814.7|803.9|17
1593078000000|2020-06-25 09:40:00|815.5|804.6|814.8|803.9|815.8|804.9|814.5|803.7|56
1593078300000|2020-06-25 09:45:00|814.5|803.7|814.6|803.5|814.6|803.7|814.3|803.4|18
1593078600000|2020-06-25 09:50:00|814.5|803.4|814.1|803.1|814.5|803.4|813.4|802.5|27
1593078900000|2020-06-25 09:55:00|814.2|803.2|813.7|802.7|814.7|803.7|813.6|802.7|28
1593079200000|2020-06-25 10:00:00|813.6|803|813.3|802.4|813.9|803|813.2|802.2|51
1593079500000|2020-06-25 10:05:00|813.4|802.5|813.4|802.6|813.7|802.9|813.2|802.3|69
1593079800000|2020-06-25 10:10:00|813.5|802.7|813.7|803|813.7|803|813.2|802.4|32
1593080100000|2020-06-25 10:15:00|813.6|802.8|813.1|802.2|814.2|803.4|812.3|801.4|52
1593080400000|2020-06-25 10:20:00|813|802.1|814.6|803.7|814.8|803.9|812.7|801.9|74
1593080700000|2020-06-25 10:25:00|814.7|803.8|813.8|802.8|815|804.1|813.3|802.4|44
1593081000000|2020-06-25 10:30:00|813.7|803|813|802.2|814.2|803.2|813|802.2|46
1593081300000|2020-06-25 10:35:00|812.9|802.1|812.4|801.6|812.9|802.1|812|801.3|70
1593081600000|2020-06-25 10:40:00|812.3|801.7|812.2|801.4|812.8|802.1|811.6|801|32
1593081900000|2020-06-25 10:45:00|812|801.3|814.6|803.7|814.6|803.7|812|801.3|49
1593082200000|2020-06-25 10:50:00|814.5|803.6|815.3|804.4|815.3|804.4|814.3|803.5|56
1593082500000|2020-06-25 10:55:00|815.2|804.3|814.7|803.9|815.2|804.3|814.1|803.2|84
1593082800000|2020-06-25 11:00:00|814.8|804|814.9|804.1|815.3|804.5|814|803.2|73
1593083100000|2020-06-25 11:05:00|815|804.2|815.8|804.9|815.8|805|815|804.1|39
1593083400000|2020-06-25 11:10:00|815.7|805|815.6|804.7|816.1|805.2|815.5|804.6|53
1593083700000|2020-06-25 11:15:00|815.7|804.8|815|804.2|815.7|804.9|814.3|803.4|48
1593084000000|2020-06-25 11:20:00|814.8|804|815.2|804.3|816|805.1|814.8|804|27
1593084300000|2020-06-25 11:25:00|815.1|804.2|815.8|804.8|815.8|804.9|815.1|804.2|61
1593084600000|2020-06-25 11:30:00|815.6|804.7|815.2|804.3|815.7|804.8|814.9|804|37
1593084900000|2020-06-25 11:35:00|815.1|804.4|815.1|804.2|815.2|804.4|814.2|803.4|57
1593085200000|2020-06-25 11:40:00|815.2|804.4|814.7|803.8|815.4|804.5|814.7|803.8|42
1593085500000|2020-06-25 11:45:00|814.6|803.9|813.9|803.1|814.7|803.9|813.2|802.4|62
1593085800000|2020-06-25 11:50:00|814|803.3|813.2|802.4|814.1|803.3|813.2|802.4|21
1593086100000|2020-06-25 11:55:00|813.4|802.7|815.1|804.3|815.4|804.6|813|802.3|72
1593086400000|2020-06-25 12:00:00|815.4|804.6|806.4|802.9|816.4|805.1|805.9|799.9|97
1593086700000|2020-06-25 12:05:00|806.5|803|807.3|805.5|807.3|805.5|805.9|802.9|53
1593087000000|2020-06-25 12:10:00|807.4|805.6|805.2|803.4|807.4|805.6|805.1|803.3|51
1593087300000|2020-06-25 12:15:00|805.3|803.5|805.3|803.5|805.4|803.6|804.8|803|59
1593087600000|2020-06-25 12:20:00|805.1|803.3|804|802.2|806.2|804.4|803.3|801.5|80
1593087900000|2020-06-25 12:25:00|804.2|802.4|814.6|797.6|815.2|802.8|803|797.6|56
1593088200000|2020-06-25 12:30:00|815.1|798.1|801.9|800.1|815.8|802.2|800.3|791.1|145
1593088500000|2020-06-25 12:35:00|801.8|800|801.1|799.3|802.6|800.6|799.8|798|143
1593088800000|2020-06-25 12:40:00|800.8|799|802.9|801.1|803.5|801.7|800.4|798.6|81
1593089100000|2020-06-25 12:45:00|802.6|800.8|801.1|799.3|802.6|800.8|800.9|799.1|72
1593089400000|2020-06-25 12:50:00|801|799.2|803.5|800|803.7|800.2|800|798.2|95
1593089700000|2020-06-25 12:55:00|803.6|800.1|803.1|801.3|809.9|804.4|802|800.1|147
1593090000000|2020-06-25 13:00:00|803.6|801.8|802.5|800.7|803.7|801.9|800.4|797.4|172
1593090300000|2020-06-25 13:05:00|802.4|800.6|805|801.5|805.9|803.5|802.4|800.3|147
1593090600000|2020-06-25 13:10:00|804.9|801.4|808.6|805.1|808.8|805.3|803.9|800.4|157
1593090900000|2020-06-25 13:15:00|808.7|805.2|807.9|804.4|811.1|807.6|806.9|803.4|173
1593091200000|2020-06-25 13:20:00|807.8|804.3|804|800.5|808|804.5|803.2|799.7|111
1593091500000|2020-06-25 13:25:00|804.2|800.7|804.9|801.4|805.1|801.6|802.6|799.1|65
1593091800000|2020-06-25 13:30:00|805.6|802.1|805|801.5|810|803|803.2|799.3|149
1593092100000|2020-06-25 13:35:00|804.7|801.2|802.8|799.3|805|801.5|801.8|798.3|114
1593092400000|2020-06-25 13:40:00|802.6|799.1|799.8|796.3|802.6|799.1|798.3|791.8|132
1593092700000|2020-06-25 13:45:00|799.9|796.4|799|795.5|800.9|797.4|797.6|794.1|151
1593093000000|2020-06-25 13:50:00|798.8|795.3|800.9|797.4|801.4|797.9|798.4|794.9|145
1593093300000|2020-06-25 13:55:00|800.8|797.3|799.3|795.8|801|797.5|797.8|790.6|132
1593093600000|2020-06-25 14:00:00|799.5|796|808|799.3|808|799.5|794.7|791.2|157
1593093900000|2020-06-25 14:05:00|808.3|799.4|798.5|795|808.4|801.9|797.5|794|132
1593094200000|2020-06-25 14:10:00|798.6|795.1|800.4|796.9|802.1|798.6|797.6|794.1|141
1593094500000|2020-06-25 14:15:00|800.3|796.8|800.9|797.4|802.1|798.6|799.7|796.2|114
1593094800000|2020-06-25 14:20:00|801|797.5|805.6|802.1|807.2|803.7|801|797.5|138
1593095100000|2020-06-25 14:25:00|805.2|801.7|804.1|800.6|807.2|803.2|802.9|799.1|121
1593095400000|2020-06-25 14:30:00|804.2|800.7|804.1|800.6|806.3|802.2|803.8|798.2|108
1593095700000|2020-06-25 14:35:00|804.2|800.7|806.4|802.9|808.1|804.6|804.1|800.6|115
1593096000000|2020-06-25 14:40:00|806.7|803.2|805.6|802.1|806.7|803.2|804.7|801.2|78
1593096300000|2020-06-25 14:45:00|805.7|802.2|800.5|798.7|810.6|802.9|800.2|798.4|92
1593096600000|2020-06-25 14:50:00|800.6|798.8|800.4|798.6|801.5|799.7|799.3|797.5|121
1593096900000|2020-06-25 14:55:00|800.8|799|802.8|801|803.3|801.5|800.5|798.7|77
1593097200000|2020-06-25 15:00:00|802.9|801.1|804.9|801.4|805.4|802.2|801.8|800|97
1593097500000|2020-06-25 15:05:00|804.6|801.1|803.1|801.3|804.8|801.4|801.9|799.1|89
1593097800000|2020-06-25 15:10:00|803.2|801.4|802.5|800.7|803.6|801.8|801.6|799.8|91
1593098100000|2020-06-25 15:15:00|802.2|800.4|802.3|800.5|802.4|800.6|800.6|798.8|97
1593098400000|2020-06-25 15:20:00|802.2|800.4|800.5|798.7|802.2|800.4|800.1|798.3|64
1593098700000|2020-06-25 15:25:00|800.6|798.8|800.1|798.3|800.8|799|798.6|796.8|75
1593099000000|2020-06-25 15:30:00|800.4|798.6|798.5|796.7|800.8|799|798.5|796.7|79
1593099300000|2020-06-25 15:35:00|798.4|796.6|798.9|797.1|799|797.2|797.4|795.6|108
1593099600000|2020-06-25 15:40:00|799|797.2|799.2|797.4|799.4|797.6|798.4|796.6|85
1593099900000|2020-06-25 15:45:00|799|797.2|800.5|798.7|800.6|798.8|799|797.2|54
1593100200000|2020-06-25 15:50:00|800.1|798.3|799.5|797.7|800.3|798.5|799.1|797.3|43
1593100500000|2020-06-25 15:55:00|799.6|797.8|800.7|798.9|801|799.2|799.5|797.7|40
1593100800000|2020-06-25 16:00:00|800.9|799.1|803.6|801.8|803.7|801.9|800.9|799.1|79
1593101100000|2020-06-25 16:05:00|803.7|801.9|803.2|801.4|804.4|802.6|802.3|800.5|52
1593101400000|2020-06-25 16:10:00|803.4|801.6|803.7|801.9|804|802.2|802.5|800.7|26
1593101700000|2020-06-25 16:15:00|803.8|802|804.7|802.9|804.9|803.1|803.8|802|41
1593102000000|2020-06-25 16:20:00|804.8|803|804.2|802.4|804.9|803.1|804|802.2|31
1593102300000|2020-06-25 16:25:00|804.5|802.7|805.1|803.3|805.1|803.3|804.1|802.3|26
1593102600000|2020-06-25 16:30:00|805.7|803.9|805.9|804.1|807.2|805.4|805.6|803.8|69
1593102900000|2020-06-25 16:35:00|805.7|803.9|805.1|803.3|806.1|804.3|805.1|803.3|50
1593103200000|2020-06-25 16:40:00|805.2|803.4|805|803.2|805.5|803.7|804.9|803.1|29
1593103500000|2020-06-25 16:45:00|804.9|803.1|805.4|803.6|805.6|803.8|804.9|803.1|33
1593103800000|2020-06-25 16:50:00|805.3|803.5|805.5|803.7|805.6|803.8|805|803.2|18
1593104100000|2020-06-25 16:55:00|805.4|803.6|805.5|803.7|805.5|803.7|805|803.2|27
1593104400000|2020-06-25 17:00:00|805.6|803.8|802.3|800.5|805.6|803.8|801.8|800|147
1593104700000|2020-06-25 17:05:00|802.2|800.4|802.6|800.8|803.2|801.4|802|800.2|43
1593105000000|2020-06-25 17:10:00|802.5|800.7|802.4|800.6|802.8|801|802|800.2|47
1593105300000|2020-06-25 17:15:00|802.5|800.7|802|800.2|802.9|801.1|801.9|800.1|53
1593105600000|2020-06-25 17:20:00|802.1|800.3|802.1|800.3|802.5|800.7|801.9|800.1|34
1593105900000|2020-06-25 17:25:00|802|800.2|801.1|799.3|802.4|800.6|800.9|799.1|37
1593106200000|2020-06-25 17:30:00|801.2|799.4|801.5|799.7|801.8|800|801.1|799.3|27
1593106500000|2020-06-25 17:35:00|801.6|799.8|801.7|799.9|802.6|800.8|801.5|799.7|46
1593106800000|2020-06-25 17:40:00|801.6|799.8|801.7|799.9|801.9|800.1|801.2|799.4|31
1593107100000|2020-06-25 17:45:00|801.8|800|802.1|800.3|802.3|800.5|801.7|799.9|18
1593107400000|2020-06-25 17:50:00|801.9|800.1|801.6|799.8|802.1|800.3|801.5|799.7|19
1593107700000|2020-06-25 17:55:00|801.5|799.7|801.4|799.6|801.6|799.8|801|799.2|19
1593108000000|2020-06-25 18:00:00|801.5|799.7|800.9|799.1|801.5|799.7|800.8|799|12
1593108300000|2020-06-25 18:05:00|801.3|799.5|801.2|799.4|801.5|799.7|801.2|799.4|10
1593108600000|2020-06-25 18:10:00|801.3|799.5|802.1|800.3|802.1|800.3|801.3|799.5|7
1593108900000|2020-06-25 18:15:00|802|800.2|801.8|800|802|800.2|801.5|799.7|17
1593109200000|2020-06-25 18:20:00|801.9|800.1|800.8|799|801.9|800.1|800.5|798.7|23
1593109500000|2020-06-25 18:25:00|800.9|799.1|800.9|799.1|801.1|799.3|800.7|798.9|13
1593109800000|2020-06-25 18:30:00|800.8|799|800.6|798.8|801.7|799.9|800.5|798.7|32
1593110100000|2020-06-25 18:35:00|800.8|799|801.2|799.4|801.6|799.8|800.8|799|16
1593110400000|2020-06-25 18:40:00|801.4|799.6|802.4|800.6|802.4|800.6|801.3|799.5|12
1593110700000|2020-06-25 18:45:00|802.5|800.7|802.4|800.6|802.8|801|802.4|800.6|16
1593111000000|2020-06-25 18:50:00|802.7|800.9|803.4|801.6|803.4|801.6|802.4|800.6|19
1593111300000|2020-06-25 18:55:00|803.6|801.8|802.2|800.4|803.8|802|802.2|800.4|26
1593111600000|2020-06-25 19:00:00|802|800.2|803.3|801.5|803.5|801.7|802|800.2|27
1593111900000|2020-06-25 19:05:00|803.2|801.4|803.9|802.1|803.9|802.1|803.2|801.4|45
1593112200000|2020-06-25 19:10:00|803.7|801.9|803.5|801.7|804.3|802.5|803.2|801.4|48
1593112500000|2020-06-25 19:15:00|803.4|801.6|803.5|801.7|803.5|801.7|803.4|801.6|2
1593112800000|2020-06-25 19:20:00|804|802.2|804.4|802.6|804.8|803|803.3|801.5|34
1593113100000|2020-06-25 19:25:00|804.5|802.7|803.9|802.1|804.7|802.9|803.9|802.1|32
1593113400000|2020-06-25 19:30:00|804|802.2|804.1|802.3|804.4|802.6|803.3|801.5|42
1593113700000|2020-06-25 19:35:00|804.2|802.4|804.3|802.5|804.3|802.5|803.8|802|30
1593114000000|2020-06-25 19:40:00|804|802.2|804.1|802.3|804.5|802.7|803.6|800.1|28
1593114300000|2020-06-25 19:45:00|804.2|802.4|803.7|801.9|804.2|802.4|803.6|801.8|27
1593114600000|2020-06-25 19:50:00|803.6|801.8|804.3|802.5|804.3|802.5|803.6|801.8|18
1593114900000|2020-06-25 19:55:00|804.2|802.4|806.3|804.5|806.3|804.5|803.7|801.9|66
1593115200000|2020-06-25 20:00:00|806|804.2|805.4|803.6|806|804.2|805.3|803.5|12
1593115500000|2020-06-25 20:05:00|805.3|803.5|804.7|802.9|805.4|803.6|804.7|802.9|11
1593115800000|2020-06-25 20:10:00|804.9|803.1|803.8|802|804.9|803.1|803.8|802|17
1593116100000|2020-06-25 20:15:00|803.7|801.9|803.7|801.9|803.8|802|803.6|801.8|6
1593116400000|2020-06-25 20:20:00|803.6|801.8|803.6|801.8|803.7|801.9|803.6|801.8|3
1593116700000|2020-06-25 20:25:00|803.7|801.9|803.7|801.9|803.7|801.9|803.6|801.8|3
1593117000000|2020-06-25 20:30:00|803.6|801.8|803.6|801.8|803.7|801.9|803.6|801.8|3
1593122400000|2020-06-25 22:00:00|815.8|798.8|813|796|815.8|798.8|813|796|34
1593122700000|2020-06-25 22:05:00|814.9|797.9|814.5|799|815.7|800.1|812.8|796.4|50
1593123000000|2020-06-25 22:10:00|814.6|799.1|815.3|801.2|815.5|801.3|813.7|799.1|48
1593123300000|2020-06-25 22:15:00|815.2|801.1|814.3|800.2|815.2|801.2|814.2|800.1|63
1593123600000|2020-06-25 22:20:00|814.2|800.3|814.6|800.9|814.7|800.9|814.2|800.2|28
1593123900000|2020-06-25 22:25:00|814.5|800.6|814.7|800|815|800.9|814.2|800|19
1593124200000|2020-06-25 22:30:00|814.8|800.2|814.9|800.3|815.5|800.6|814.8|800.2|33
1593124500000|2020-06-25 22:35:00|814.3|800.2|814.7|800|814.7|800.2|814.1|799.2|18
1593124800000|2020-06-25 22:40:00|814.2|799.7|814.7|800.2|814.7|800.2|814.1|799.4|22
1593125100000|2020-06-25 22:45:00|814.5|800.1|813.5|799.2|814.5|800.1|813.4|799.1|38
1593125400000|2020-06-25 22:50:00|813.6|799|813.9|799.6|814|799.6|813.3|799|33
1593125700000|2020-06-25 22:55:00||799.4||799.6||799.6||799.4|6
1593126000000|2020-06-25 23:00:00|813.7|799.5|813.6|799.3|813.9|799.6|812.7|798.3|22
1593126300000|2020-06-25 23:05:00|813.8|799.4|814.4|800.2|814.4|800.2|813.6|799.4|23
1593126600000|2020-06-25 23:10:00|814.5|800.1|814.2|800|815.1|800.8|814.1|799.9|39
1593126900000|2020-06-25 23:15:00|814.1|799.9|814.1|800.9|814.5|800.9|813.3|799.2|23
1593127200000|2020-06-25 23:20:00|813.7|801.5|814.1|801.9|814.2|802|813.7|801.5|15
1593127500000|2020-06-25 23:25:00|814.9|802|815.3|803.1|815.3|803.1|814.5|802|34
1593127800000|2020-06-25 23:30:00|815.5|803.3|816.2|804.9|817.6|805.4|815.3|803.2|59
1593128100000|2020-06-25 23:35:00|815.9|804.7|816.5|805.2|817.1|805.8|815.4|804.2|79
1593128400000|2020-06-25 23:40:00|816.6|805.3|816.3|805.1|816.6|805.3|816.2|804.9|27
1593128700000|2020-06-25 23:45:00|816|805|816.5|805.3|816.5|805.3|815.2|804|60
1593129000000|2020-06-25 23:50:00|816.4|805.2|815.8|804.3|816.5|805.3|815.2|804.1|44
1593129300000|2020-06-25 23:55:00|815.7|804.2|812.7|803.2|815.7|804.6|812.2|802.4|96
1593129600000|2020-06-26 00:00:00|812.6|803.1|811|801.8|812.6|803.1|810.5|801.4|103
1593129900000|2020-06-26 00:05:00|811.3|801.9|811|801.9|811.3|802.2|810.5|801.3|137
1593130200000|2020-06-26 00:10:00|810.9|801.8|810.5|801.5|811.7|802.5|810.3|801.3|122
1593130500000|2020-06-26 00:15:00|810.4|801.4|810.8|801.6|811|801.8|810.4|801.3|31
1593130800000|2020-06-26 00:20:00|810.9|801.7|810.4|801.4|810.9|801.8|810.3|801.2|89
1593131100000|2020-06-26 00:25:00|810.5|801.3|810.6|801.5|811.4|802.2|810.4|801.2|82
1593131400000|2020-06-26 00:30:00|810.8|801.6|811.5|802.3|811.5|802.3|809|799.9|81
1593131700000|2020-06-26 00:35:00|811.7|802.4|810|800.7|811.7|802.5|810|800.7|64
1593132000000|2020-06-26 00:40:00|810.2|800.8|811.2|802.1|811.2|802.1|810.2|800.8|26
1593132300000|2020-06-26 00:45:00|811.3|802.2|810|800.9|811.7|802.6|810|800.9|42
1593132600000|2020-06-26 00:50:00|810.2|801|809.8|800.7|810.3|801.2|808.9|799.8|87
1593132900000|2020-06-26 00:55:00|809.7|800.6|810.3|801.2|811.5|802.4|809.5|799.9|55
1593133200000|2020-06-26 01:00:00|810.5|801.1|810.2|801|810.6|801.4|810.2|801|48
1593133500000|2020-06-26 01:05:00|810.3|801.1|810|800.9|810.5|801.3|809.7|800.6|27
1593133800000|2020-06-26 01:10:00|809.7|801.1|809.2|800.2|809.7|801.1|809.1|800.1|11
1593134100000|2020-06-26 01:15:00|809.1|799.9|808.3|799.5|809.1|800.2|808.3|799.5|15
1593134400000|2020-06-26 01:20:00|808.2|799.4|808|799.2|808.5|799.7|807.9|799|21
1593134700000|2020-06-26 01:25:00|808.1|799.4|807.7|798.8|808.4|799.5|807.7|798.8|21
1593135000000|2020-06-26 01:30:00|807.9|798.9|808.6|799.5|808.6|799.6|807.9|798.9|28
1593135300000|2020-06-26 01:35:00|808.5||808.5||808.5||808.5||1
1593135600000|2020-06-26 01:40:00|808.6|799.6|808.7|799.6|809.6|800.6|808.6|799.6|41
1593135900000|2020-06-26 01:45:00|808.6|799.7|810|800.9|810|801|808.6|799.6|41
1593136200000|2020-06-26 01:50:00|810.1|801.5|812.3|803.4|812.7|803.7|810|801.2|55
1593136500000|2020-06-26 01:55:00|812.5|803.6|811.3|802.5|812.5|803.6|810.3|801.4|62
1593136800000|2020-06-26 02:00:00|811.4|802.6|811.1|802.1|811.7|802.8|811.1|802|23
1593137100000|2020-06-26 02:05:00|811|801.9|810.6|801.8|811.4|802.4|810.6|801.8|41
1593137400000|2020-06-26 02:10:00|810.3|801.7|812.6|803.7|812.6|803.9|810.2|801.4|79
1593137700000|2020-06-26 02:15:00|812.7|803.9|811.4|803.1|813.4|806.3|809.1|802.6|160
1593138000000|2020-06-26 02:20:00|811.3|803.2|808.9|805.4|811.8|806.4|808.8|803.2|61
1593138300000|2020-06-26 02:25:00|809.2|805.7|810|806.5|810.5|807|808.9|805.4|71
1593138600000|2020-06-26 02:30:00|810.2|806.7|809.7|806.2|810.4|806.9|809.7|806.2|18
1593138900000|2020-06-26 02:35:00|811.7|803.4|808.2|804.7|811.7|805|807.4|803.4|25
1593139200000|2020-06-26 02:40:00|808|804.5|807.8|804.3|808.3|804.8|807.8|804.3|7
1593139500000|2020-06-26 02:45:00|807.9|804.4|807.9|804.4|808.2|804.7|807.6|804.1|11
1593139800000|2020-06-26 02:50:00|808|804.5|808|804.5|809.8|806.3|807.8|804.3|39
1593140100000|2020-06-26 02:55:00|807.9|804.4|808|804.5|808.1|804.6|807.7|804.2|10
1593140400000|2020-06-26 03:00:00|807.9|804.4|809.3|805.8|809.4|805.9|807.7|804.2|29
1593140700000|2020-06-26 03:05:00|809.9|806.4|810.3|806.8|810.5|807|809.8|806.3|19
1593141000000|2020-06-26 03:10:00|810.4|806.9|809.9|806.4|810.5|807|809.1|805.6|44
1593141300000|2020-06-26 03:15:00|809.8|806.3|808.8|805.3|809.8|806.3|808.6|805.1|25
1593141600000|2020-06-26 03:20:00|808.9|805.4|809.1|805.6|809.4|805.9|808.8|805.3|23
1593141900000|2020-06-26 03:25:00|808.8|805.3|809.1|805.6|809.2|805.7|808.8|805.3|12
1593142200000|2020-06-26 03:30:00|809.3|805.8|809.4|805.9|809.6|806.1|808.9|805.4|14
1593142500000|2020-06-26 03:35:00|809.9|806.4|809.3|805.8|810|806.5|809.1|805.6|26
1593142800000|2020-06-26 03:40:00|809.4|805.9|808.7|805.2|809.5|806|808.7|805.2|14
1593143100000|2020-06-26 03:45:00|808.6|805.1|808.8|805.3|808.8|805.3|808.6|805.1|3
1593143400000|2020-06-26 03:50:00|809.1|805.6|809.4|805.9|809.7|806.2|808.8|805.3|18
1593143700000|2020-06-26 03:55:00|809.2|805.7|809.3|805.8|809.4|805.9|808.8|805.3|16
1593144000000|2020-06-26 04:00:00|809.2|805.7|808.5|805|809.3|805.8|808.4|804.9|25
1593144300000|2020-06-26 04:05:00|808.7|805.2|808.6|805.1|808.8|805.3|808.5|805|18
1593144600000|2020-06-26 04:10:00|808.5|805|807.4|803.9|808.5|805|806.4|802.9|23
1593144900000|2020-06-26 04:15:00|807.3|803.8|808|804.5|808.2|804.7|807.3|803.8|29
1593145200000|2020-06-26 04:20:00|808.4|804.9|808.2|804.7|808.4|804.9|808.2|804.7|25
1593145500000|2020-06-26 04:25:00|808.3|804.8|808.9|805.4|808.9|805.4|808.2|804.7|19
1593145800000|2020-06-26 04:30:00|808.8|805.3|808.9|805.4|808.9|805.4|808.7|805.2|26
1593146100000|2020-06-26 04:35:00|809|805.5|809.7|806.2|809.7|806.2|809|805.5|13
1593146400000|2020-06-26 04:40:00|809.8|806.3|809.7|806.2|809.8|806.3|809.7|806.2|18
1593146700000|2020-06-26 04:45:00|809.8|806.3|809.3|805.8|809.8|806.3|808.9|805.4|36
1593147000000|2020-06-26 04:50:00|809.4|805.9|810.3|806.8|810.5|807|809.3|805.8|32
1593147300000|2020-06-26 04:55:00|810.4|806.9|809.7|806.2|810.5|807|809.7|806.2|8
1593147600000|2020-06-26 05:00:00|809.9|806.4|809.1|805.6|810.1|806.6|808.5|805|34
1593147900000|2020-06-26 05:05:00|809.4|805.9|808.6|805.1|809.7|806.2|808.6|805.1|41
1593148200000|2020-06-26 05:10:00|808.5|805|807.6|804.1|808.5|805|807.3|803.8|36
1593148500000|2020-06-26 05:15:00|807.7|804.2|808.1|804.6|808.2|804.7|807.6|804.1|17
1593148800000|2020-06-26 05:20:00|808|804.5|807.8|804.3|808.1|804.6|807.6|804.1|21
1593149100000|2020-06-26 05:25:00|808|804.5|805.9|802.4|809.9|804.9|805.7|801.7|46
1593149400000|2020-06-26 05:30:00|806|802.5|805.6|802.1|806.2|802.7|805.5|802|37
1593149700000|2020-06-26 05:35:00|805.5|802|804.3|800.8|805.6|802.1|804.1|800.6|45
1593150000000|2020-06-26 05:40:00|804.2|800.7|807.2|797|807.6|801|804.2|797|30
1593150300000|2020-06-26 05:45:00|807.3|797.1|807.9|797.8|808|797.9|807.3|796.9|57
1593150600000|2020-06-26 05:50:00|808|797.9|809.1|798.9|809.4|799|808|797.9|77
1593150900000|2020-06-26 05:55:00|809|798.8|808.2|798.1|809.1|799|808.1|798|42
1593151200000|2020-06-26 06:00:00|808.1|798|808.2|798.2|808.2|798.2|807.6|797.4|30
1593151500000|2020-06-26 06:05:00|808.1|798.1|807.7|797.6|808.6|798.6|807.6|797.6|64
1593151800000|2020-06-26 06:10:00|807.6|797.5|808|797.9|808.3|798.2|807.4|797.3|50
1593152100000|2020-06-26 06:15:00|807.9|797.8|809.1|799|809.2|799|807.9|797.7|95
1593152400000|2020-06-26 06:20:00|809|798.9|809.3|799.2|809.5|799.4|808.8|798.7|53
1593152700000|2020-06-26 06:25:00|809.2|799.1|809.1|799|809.3|799.2|808.9|798.7|37
1593153000000|2020-06-26 06:30:00|809|798.9|809.8|799.5|810.2|799.9|809|798.8|63
1593153300000|2020-06-26 06:35:00|809.9|799.6|809.5|799.3|809.9|799.7|809.5|799.3|41
1593153600000|2020-06-26 06:40:00|809.4|799.2|809.2|799.1|810|799.9|809.2|799.1|80
1593153900000|2020-06-26 06:45:00|809.4|799.2|808.8|798.7|809.9|799.7|808.8|798.7|37
1593154200000|2020-06-26 06:50:00|808.9|798.8|809.3|799.2|810.2|799.8|808.4|798.3|79
1593154500000|2020-06-26 06:55:00|809.4|799.3|808.3|798.1|809.4|799.3|808.1|797.9|69
1593154800000|2020-06-26 07:00:00|807.6|798|808.6|798.5|809.5|799.4|807.5|797.3|63
1593155100000|2020-06-26 07:05:00|808.4|798.4|808.8|798.6|809.2|799.1|808|797.9|114
1593155400000|2020-06-26 07:10:00|808.9|798.7|808.7|798.5|810.1|799.9|808.6|798.5|31
1593155700000|2020-06-26 07:15:00|808.5|798.3|808.7|798.6|809|798.7|808.2|798.2|26
1593156000000|2020-06-26 07:20:00|808.5|798.4|808.5|798.4|808.7|798.6|807.9|798|56
1593156300000|2020-06-26 07:25:00|808.7|798.6|809.2|799.1|809.6|799.6|808.6|798.5|67
1593156600000|2020-06-26 07:30:00|809.1|799|809.7|799.6|809.7|799.6|809|798.9|39
1593156900000|2020-06-26 07:35:00|809.6|799.5|809.3|799.2|809.6|799.6|809.3|799.2|37
1593157200000|2020-06-26 07:40:00|809.4|799.3|811.5|801.4|811.6|801.6|809.3|799.2|99
1593157500000|2020-06-26 07:45:00|811.4|801.3|810.9|800.7|811.5|801.4|810.8|800.7|108
1593157800000|2020-06-26 07:50:00|811.1|800.9|812.3|802.3|812.5|802.4|811.1|800.9|75
1593158100000|2020-06-26 07:55:00|812.5|802.5|812.3|802.3|812.8|802.8|812|802|24
1593158400000|2020-06-26 08:00:00|812.4|802.2|806.2|802.7|812.6|804.8|806|801.6|54
1593158700000|2020-06-26 08:05:00|806.1|802.6|805.2|801.7|806.4|802.9|804.5|801|35
1593159000000|2020-06-26 08:10:00|805.3|801.8|805.9|802.4|806.2|802.7|805.3|801.8|78
1593159300000|2020-06-26 08:15:00|805.8|802.3|806.5|803|806.7|803.2|805.7|802.2|43
1593159600000|2020-06-26 08:20:00|806.4|802.9|805.9|802.4|807.2|803.7|805.9|802.4|40
1593159900000|2020-06-26 08:25:00|806|802.5|805|801.5|806.6|803.1|805|801.5|47
1593160200000|2020-06-26 08:30:00|804.7|801.2|804.9|801.4|805|801.5|804|800.5|32
1593160500000|2020-06-26 08:35:00|804.8|801.3|803.5|800|805.5|802|803.5|800|30
1593160800000|2020-06-26 08:40:00|803.3|799.8|803.1|799.6|803.6|800.1|803.1|799.6|22
1593161100000|2020-06-26 08:45:00|803.4|799.9|805.5|802|805.9|802.4|803.3|799.8|43
1593161400000|2020-06-26 08:50:00|805.4|801.9|805.2|801.7|805.6|802.1|804.6|801.1|14
1593161700000|2020-06-26 08:55:00|805.3|801.8|805.3|801.8|805.6|802.1|805.2|801.7|17
1593162000000|2020-06-26 09:00:00|805.4|801.9|804.1|800.6|805.4|801.9|804.1|800.6|22
1593162300000|2020-06-26 09:05:00|804|800.5|804.4|800.9|804.6|801.1|803.8|800.3|41
1593162600000|2020-06-26 09:10:00|804.3|800.8|802.1|798.6|804.4|800.9|801.8|798.3|42
1593162900000|2020-06-26 09:15:00|801.9|798.4|802|798.5|805.2|801.7|800.5|797|71
1593163200000|2020-06-26 09:20:00|801.9|798.4|802.6|799.1|803.3|799.8|801.8|798.3|60
1593163500000|2020-06-26 09:25:00|802.4|798.9|803.5|800|804.1|800.6|802.4|798.9|49
1593163800000|2020-06-26 09:30:00|803.6|800.1|803.6|800.1|804|800.5|803.1|799.6|71
1593164100000|2020-06-26 09:35:00|803.7|800.2|804|800.5|804.1|800.6|803.5|800|34
1593164400000|2020-06-26 09:40:00|804.1|800.6|803.8|800.3|804.2|800.7|803.6|800.1|29
1593164700000|2020-06-26 09:45:00|804|800.5|803.6|800.1|804.1|800.6|803.4|799.9|30
1593165000000|2020-06-26 09:50:00|803.7|800.2|804.2|800.7|808.1|800.7|803.3|797.8|36
1593165300000|2020-06-26 09:55:00|804.1|800.6|804.3|800.8|804.3|800.8|803.8|800.3|14
1593165600000|2020-06-26 10:00:00|804.4|800.9|803.5|800|804.4|800.9|803.2|799.7|49
1593165900000|2020-06-26 10:05:00|803.6|800.1|803.9|800.4|804.5|801|803.5|800|54
1593166200000|2020-06-26 10:10:00|804|800.5|804.3|800.8|804.5|801|804|800.5|28
1593166500000|2020-06-26 10:15:00|804.2|800.7|804.1|800.6|804.9|801.4|804.1|800.6|53
1593166800000|2020-06-26 10:20:00|804.2|800.7|804.4|800.9|804.4|800.9|803.3|799.8|53
1593167100000|2020-06-26 10:25:00|804.1|800.6|805.1|801.6|806|802.5|804.1|800.6|63
1593167400000|2020-06-26 10:30:00|805|801.5|805|801.5|805.2|801.7|804.6|801.1|34
1593167700000|2020-06-26 10:35:00|804.9|801.4|804.4|800.9|804.9|801.4|804|800.5|32
1593168000000|2020-06-26 10:40:00|804.6|801.1|804.6|801.1|804.7|801.2|804.5|801|10
1593168300000|2020-06-26 10:45:00|804.5|801|803.4|799.9|804.7|801.2|803.4|799.9|25
1593168600000|2020-06-26 10:50:00|803.5|800|803.1|799.6|803.5|800|803.1|799.6|19
1593168900000|2020-06-26 10:55:00|802.7|799.2|805|801.5|805|801.5|802.6|799.1|22
1593169200000|2020-06-26 11:00:00|804.8|801.3|803.8|800.3|804.8|801.3|803.8|800.3|24
1593169500000|2020-06-26 11:05:00|804|800.5|804.6|801.1|804.9|801.4|803.8|800.3|18
1593169800000|2020-06-26 11:10:00|804.7|801.2|804.9|801.4|805.1|801.6|804.4|800.9|22
1593170100000|2020-06-26 11:15:00|805|801.5|804.5|801|805|801.5|804.5|801|24
1593170400000|2020-06-26 11:20:00|804.6|801.1|804.7|801.2|805|801.5|804.3|800.8|52
1593170700000|2020-06-26 11:25:00|804.6|801.1|805.7|802.2|805.7|802.2|804.1|800.6|27
1593171000000|2020-06-26 11:30:00|805.9|802.4|805.9|802.4|807.2|803.7|805.6|802.1|31
1593171300000|2020-06-26 11:35:00|806|802.5|805.5|802|806.4|802.9|804.6|801.1|51
1593171600000|2020-06-26 11:40:00|805.7|802.2|807.6|804.1|807.9|804.4|805.2|801.7|29
1593171900000|2020-06-26 11:45:00|807.7|804.2|807.8|804.3|808.2|804.7|807.4|803.9|47
1593172200000|2020-06-26 11:50:00|807.9|804.4|808.5|805|809|805.5|807.6|804.1|30
1593172500000|2020-06-26 11:55:00|808.6|805.1|808|804.5|808.6|805.1|806.8|803.3|71
1593172800000|2020-06-26 12:00:00|808.1|804.6|805.8|804|810.9|805.6|805|802.4|100
1593173100000|2020-06-26 12:05:00|806|804.2|809.2|807.4|809.2|807.4|805.4|803.6|76
1593173400000|2020-06-26 12:10:00|809.3|807.5|808.5|806.7|809.9|808.1|807.9|806.1|88
1593173700000|2020-06-26 12:15:00|808.6|806.8|809.1|807.3|809.4|807.6|807.3|805.5|95
1593174000000|2020-06-26 12:20:00|808.2|806.4|812.6|810.8|812.7|810.9|808.2|806.4|112
1593174300000|2020-06-26 12:25:00|812|810.2|813.8|800.5|813.8|811.6|811.7|800.5|69
1593174600000|2020-06-26 12:30:00|813.7|800.4|810.2|808.4|813.7|811.7|808.4|800.4|147
1593174900000|2020-06-26 12:35:00|810.4|808.6|807.8|806|811.9|810.1|807.3|799.5|216
1593175200000|2020-06-26 12:40:00|808|806.2|807.9|806.1|809.7|807.9|806.3|803.7|147
1593175500000|2020-06-26 12:45:00|807.8|806|809.5|807.7|810|808.2|807.3|805.5|122
1593175800000|2020-06-26 12:50:00|809.7|807.9|809.5|807.7|810.4|808.6|808.5|806.7|88
1593176100000|2020-06-26 12:55:00|809.4|807.6|810|808.2|810|808.2|809|807.2|76
1593176400000|2020-06-26 13:00:00|810.1|808.3|803.8|802|810.2|808.4|802.4|798.5|184
1593176700000|2020-06-26 13:05:00|804.4|802.6|805|803.2|806.4|804.6|802.9|801.1|152
1593177000000|2020-06-26 13:10:00|804.9|803.1|806.6|803.1|808.4|806.6|803.3|793.5|153
1593177300000|2020-06-26 13:15:00|806.8|803.3|807.3|803.8|807.5|804|806|802.5|120
1593177600000|2020-06-26 13:20:00|807.2|803.7|808.5|805|808.7|805.2|807.2|803.7|90
1593177900000|2020-06-26 13:25:00|808.4|804.9|809|800.9|810.8|806.3|805.5|800.9|130
1593178200000|2020-06-26 13:30:00|809.1|801.1|806.8|803.3|810.6|804.6|805.9|801.1|208
1593178500000|2020-06-26 13:35:00|806.6|803.1|811.3|807.8|813.6|809.7|806.2|802.7|180
1593178800000|2020-06-26 13:40:00|811.4|807.9|806.7|803.2|811.8|808.3|805.8|802.3|250
1593179100000|2020-06-26 13:45:00|806.6|803.1|808.9|805.4|809|805.5|804|800.5|249
1593179400000|2020-06-26 13:50:00|808.8|805.3|808.7|805.2|809.1|805.6|807.4|803.9|163
1593179700000|2020-06-26 13:55:00|808.6|805.1|805.8|802.3|809.1|805.6|805|801.5|142
1593180000000|2020-06-26 14:00:00|805.7|802.2|804|800.5|807.7|804.2|802.7|799.2|171
1593180300000|2020-06-26 14:05:00|804.1|800.6|804.3|800.8|804.8|801.3|802.6|799.1|115
1593180600000|2020-06-26 14:10:00|804.2|800.7|798.3|794.8|804.3|800.8|798|794.5|169
1593180900000|2020-06-26 14:15:00|798.1|794.6|803.9|800.4|803.9|800.4|796.9|793.4|191
1593181200000|2020-06-26 14:20:00|804|800.5|803.4|801.6|804.9|801.7|801.8|799.4|150
1593181500000|2020-06-26 14:25:00|803.2|801.4|808.4|806.6|808.4|806.6|802.4|800.6|155
1593181800000|2020-06-26 14:30:00|807.9|806.1|803.7|801.9|808.1|806.3|802.9|801.1|191
1593182100000|2020-06-26 14:35:00|803.9|802.1|802.6|800.8|804.7|802.9|800.9|799.1|168
1593182400000|2020-06-26 14:40:00|802.9|801.1|797.4|795.6|803|801.2|796.3|794.5|167
1593182700000|2020-06-26 14:45:00|797.1|795.3|796.8|795|797.6|795.8|793.4|791.6|310
1593183000000|2020-06-26 14:50:00|797.2|795.4|795.1|793.3|800.1|796.6|794.5|792.7|175
1593183300000|2020-06-26 14:55:00|795.2|793.4|797.8|796|798.5|796.7|794.9|793.1|240
1593183600000|2020-06-26 15:00:00|798.1|796.3|798.8|797|800.3|798.5|796.7|794.9|159
1593183900000|2020-06-26 15:05:00|799.1|797.3|799|797.2|799.8|798|798.1|796.3|114
1593184200000|2020-06-26 15:10:00|798.9|797.1|797.3|795.5|799.5|797.7|797.1|795.3|163
1593184500000|2020-06-26 15:15:00|797.4|795.6|797|795.2|797.8|796|796.4|794.6|76
1593184800000|2020-06-26 15:20:00|796.7|794.9|797.6|795.8|798.4|796.6|796.7|794.9|138
1593185100000|2020-06-26 15:25:00|797.8|796|799.7|797.9|799.9|798.1|797.3|795.5|149
1593185400000|2020-06-26 15:30:00|799.6|797.8|798.1|796.3|799.9|798.1|797.4|795.6|118
1593185700000|2020-06-26 15:35:00|797.9|796.1|802.7|800.9|803.5|801.7|797.7|795.9|182
1593186000000|2020-06-26 15:40:00|802.8|801|804|802.2|804.5|802.7|802.8|801|123
1593186300000|2020-06-26 15:45:00|804.1|802.3|805.7|803.9|805.7|803.9|804|802.2|105
1593186600000|2020-06-26 15:50:00|805.6|803.8|802.7|800.9|806.1|804.3|802.4|800.6|98
1593186900000|2020-06-26 15:55:00|802.6|800.8|803.8|802|803.9|802.1|801.3|799.5|81
1593187200000|2020-06-26 16:00:00|803.9|802.1|802.2|800.4|804|802.2|802.2|800.4|77
1593187500000|2020-06-26 16:05:00|802.1|800.3|802.2|800.4|803.1|801.3|801.8|800|97
1593187800000|2020-06-26 16:10:00|802.3|800.5|802.7|800.9|803.4|801.6|801.8|800|72
1593188100000|2020-06-26 16:15:00|802.9|801.1|805|803.2|806.9|805.1|802.1|800.3|93
1593188400000|2020-06-26 16:20:00|804.9|803.1|806.3|804.5|807.6|805.8|804.5|802.7|98
1593188700000|2020-06-26 16:25:00|806.2|804.4|806.1|804.3|807|805.2|806|804.2|66
1593189000000|2020-06-26 16:30:00|806.2|804.4|808.6|806.8|809.1|807.3|805.7|803.9|71
1593189300000|2020-06-26 16:35:00|808.8|807|806.8|805|809|807.2|806.7|804.9|65
1593189600000|2020-06-26 16:40:00|806.7|804.9|808.3|806.5|808.3|806.5|806.7|804.9|34
1593189900000|2020-06-26 16:45:00|808.4|806.6|808.5|806.7|809.2|807.4|807.4|805.6|68
1593190200000|2020-06-26 16:50:00|808.6|806.8|811|809.2|811|809.2|808.4|806.6|83
1593190500000|2020-06-26 16:55:00|811.1|809.3|811.9|810.1|812.8|811|810.5|808.7|103
1593190800000|2020-06-26 17:00:00|812|810.2|810.6|808.8|812.6|810.8|809.5|807.7|250
1593191100000|2020-06-26 17:05:00|810.7|808.9|809.2|807.4|810.7|808.9|808.5|806.7|56
1593191400000|2020-06-26 17:10:00|809.3|807.5|809.2|807.4|810|808.2|808.4|806.6|125
1593191700000|2020-06-26 17:15:00|809.3|807.5|811.1|809.3|811.1|809.3|809.3|807.5|111
1593192000000|2020-06-26 17:20:00|811|809.2|809.8|808|811.1|809.3|808.9|807.1|127
1593192300000|2020-06-26 17:25:00|809.9|808.1|807.9|806.1|809.9|808.1|807.7|805.9|139
1593192600000|2020-06-26 17:30:00|808.2|806.4|808.7|806.9|808.9|807.1|807.4|805.6|39
1593192900000|2020-06-26 17:35:00|808.4|806.6|808.3|806.5|809.1|807.3|807.3|805.5|83
1593193200000|2020-06-26 17:40:00|808.5|806.7|808.9|807.1|809.1|807.3|808.1|806.3|51
1593193500000|2020-06-26 17:45:00|809|807.2|810|808.2|810.2|808.4|808.9|807.1|38
1593193800000|2020-06-26 17:50:00|810.1|808.3|809.2|807.4|810.1|808.3|808.2|806.4|38
1593194100000|2020-06-26 17:55:00|809|807.2|809.2|807.4|809.7|807.9|808.4|806.6|51
1593194400000|2020-06-26 18:00:00|809.3|807.5|809.5|807.7|809.9|808.1|808.4|806.6|41
1593194700000|2020-06-26 18:05:00|809.6|807.8|808.1|806.3|810|808.2|808.1|806.3|42
1593195000000|2020-06-26 18:10:00|808.3|806.5|808.3|806.5|808.9|807.1|807.9|806.1|36
1593195300000|2020-06-26 18:15:00|808.4|806.6|807.2|805.4|808.4|806.6|807.2|805.4|20
1593195600000|2020-06-26 18:20:00|807.1|805.3|807|805.2|808.5|806.7|807|805.2|37
1593195900000|2020-06-26 18:25:00|807.1|805.3|807.3|805.5|807.3|805.5|806.4|804.6|8
1593196200000|2020-06-26 18:30:00|807.5|805.7|808|806.2|808|806.2|806.9|805.1|31
1593196500000|2020-06-26 18:35:00|807.9|806.1|809.9|806.4|810.2|808|807.9|805.4|50
1593196800000|2020-06-26 18:40:00|809.3|805.8|810.3|806.8|811.6|808.1|809|805.5|23
1593197100000|2020-06-26 18:45:00|809.4|805.9|810.2|806.7|810.3|806.8|808.8|805.3|33
1593197400000|2020-06-26 18:50:00|810.4|806.9|811|807.5|811|807.5|809.8|806.3|17
1593197700000|2020-06-26 18:55:00|810.8|807.3|810|808.2|810.9|808.7|809.5|806.3|44
1593198000000|2020-06-26 19:00:00|809.9|808.1|808.6|806.8|810.3|808.5|808|806.2|42
1593198300000|2020-06-26 19:05:00|808.7|806.9|810.3|806.8|810.5|807.6|808.4|806.6|33
1593198600000|2020-06-26 19:10:00|810.2|806.7|808.9|805.4|810.5|807|808.9|805.4|24
1593198900000|2020-06-26 19:15:00|809|805.5|808.2|806.4|809.5|807.7|808.2|805.3|23
1593199200000|2020-06-26 19:20:00|808.3|806.5|808.5|806.7|808.8|807|808.2|806.4|49
1593199500000|2020-06-26 19:25:00|808.4|806.6|810.2|806.7|810.2|807.1|808.4|806.1|50
1593199800000|2020-06-26 19:30:00|810.3|806.8|808.8|805.3|810.3|806.8|808.7|805.2|44
1593200100000|2020-06-26 19:35:00|808.9|805.4|808.5|806.7|808.9|806.9|807.2|804.4|79
1593200400000|2020-06-26 19:40:00|808.1|806.3|806.8|805|808.3|806.5|806.8|803.5|58
1593200700000|2020-06-26 19:45:00|807|805.2|809.3|805.8|809.8|808|807|804.6|124
1593201000000|2020-06-26 19:50:00|809.2|805.7|809.5|806|809.7|806.2|808.8|805.3|68
1593201300000|2020-06-26 19:55:00|809.3|805.8|807.1|805.3|809.6|806.1|806.1|803.6|93
1593201600000|2020-06-26 20:00:00|807.2|805.4|807.6|805.8|808|806.2|807.2|805.4|35
1593201900000|2020-06-26 20:05:00|808.2|806.4|808.6|806.8|808.6|806.8|807.8|806|16
1593202200000|2020-06-26 20:10:00|809.2|807.4|809.2|805.7|810.4|808.1|809.1|805.6|18
1593202500000|2020-06-26 20:15:00|809.1|805.6|809.1|805.6|809.2|805.7|809.1|805.6|3
1593202800000|2020-06-26 20:20:00|808.9|805.4|808.6|805.1|809.3|805.8|808.3|804.8|18
1593203100000|2020-06-26 20:25:00|808.9|805.4|807.6|805.8|808.9|805.8|807.6|804.6|8
1593203400000|2020-06-26 20:30:00|807.5|805.7|807.8|804.3|807.8|805.7|806.6|804.3|22
1593203700000|2020-06-26 20:35:00|807.6|804.1|807.2|803.7|807.6|804.1|806.9|803.4|23
1593204000000|2020-06-26 20:40:00|807.1|803.6|805.9|802.4|807.1|803.6|805.6|802.1|22
1593204300000|2020-06-26 20:45:00|805.8|802.3|804.7|801.2|805.9|802.4|803.4|799.9|79
1593204600000|2020-06-26 20:50:00|804.6|801.1|805.5|802|806.1|802.6|804.1|800.6|51
1593204900000|2020-06-26 20:55:00|805.8|802.3|817.3|800.3|819.6|805.4|805.8|800|134
1593381600000|2020-06-28 22:00:00|819.3|798.5|819.1|798.6|819.3|798.6|819.1|798.5|2
1593382800000|2020-06-28 22:20:00|817.7|800.7|811.6|794.6|817.7|802.2|811.6|794.6|3
1593386700000|2020-06-28 23:25:00|820.6|803.6|817.3|800.3|820.6|803.6|817.3|800.3|11
1593387000000|2020-06-28 23:30:00|817|800|818.1|801.1|818.1|801.1|816.5|799.5|23
1593387300000|2020-06-28 23:35:00|817.9|800.9|816.8|799.8|817.9|800.9|816.8|799.8|25
1593387600000|2020-06-28 23:40:00|816.6|799.6|814.6|800.8|819.5|802.5|814.6|799.2|66
1593387900000|2020-06-28 23:45:00|814.5|800.9|811.1|802.1|814.5|802.2|811.1|799.6|85
1593388200000|2020-06-28 23:50:00|810.7|802|805.9|802.4|810.7|803.5|805.9|799.7|34
1593388500000|2020-06-28 23:55:00|805.8|802.3|805.3|801.8|805.8|802.3|805.3|801.8|4
1593388800000|2020-06-29 00:00:00|805.4|801.9|806|802.5|806.8|803.3|805|801.5|22
1593389100000|2020-06-29 00:05:00|806.4|802.9|805.6|802.1|806.7|803.2|805.6|802.1|22
1593389400000|2020-06-29 00:10:00|805.5|802|807.6|804.1|807.6|804.1|805.5|802|63
1593389700000|2020-06-29 00:15:00|807.1|803.6|807.2|803.7|807.3|803.8|806.2|802.7|27
1593390000000|2020-06-29 00:20:00|807.4|803.9|807.2|803.7|808|804.5|807.1|803.6|31
1593390300000|2020-06-29 00:25:00|807.3|803.8|807.8|804.3|808|804.5|807.1|803.6|36
1593390600000|2020-06-29 00:30:00|808.1|804.6|807.5|804|808.8|805.3|807.4|803.9|62
1593390900000|2020-06-29 00:35:00|807.8|804.3|807.2|803.7|807.8|804.3|806.9|803.4|34
1593391200000|2020-06-29 00:40:00|807.1|803.6|808.4|804.9|808.6|805.1|807.1|803.6|55
1593391500000|2020-06-29 00:45:00|808.6|805.1|808.6|805.1|809.2|805.7|808.1|804.6|76
1593391800000|2020-06-29 00:50:00|808.7|805.2|808.8|805.3|809.6|806.1|808.7|805.2|32
1593392100000|2020-06-29 00:55:00|809|805.5|810.1|806.6|810.1|806.6|808.1|804.6|33
1593392400000|2020-06-29 01:00:00|810.2|806.7|808.9|805.4|810.9|807.4|808.3|804.8|95
1593392700000|2020-06-29 01:05:00|809.2|805.7|811.3|807.8|814.5|807.8|808.4|803.5|45
1593393000000|2020-06-29 01:10:00|811.2|807.7|810.9|807.4|811.5|808|810.5|807|28
1593393300000|2020-06-29 01:15:00|811|807.5|812|808.5|812|808.5|810.6|807.1|34
1593393600000|2020-06-29 01:20:00|811.9|808.4|812.8|809.3|812.9|809.4|811.4|807.9|38
1593393900000|2020-06-29 01:25:00|812.4|808.9|811.5|808|812.7|809.2|811.2|807.7|23
1593394200000|2020-06-29 01:30:00|811.3|807.8|811.6|808.1|812.4|808.9|811.3|807.8|19
1593394500000|2020-06-29 01:35:00|811.1|807.6|810.3|806.8|811.8|808.3|809.6|806.1|27
1593394800000|2020-06-29 01:40:00|810.4|806.9|811.5|808|811.5|808|810.2|806.7|16
1593395100000|2020-06-29 01:45:00|811.6|808.1|811.3|807.8|812|808.5|810.2|806.7|29
1593395400000|2020-06-29 01:50:00|811.5|808|811.1|807.6|811.5|808|810.9|807.4|20
1593395700000|2020-06-29 01:55:00|811|807.5|812.5|809|812.7|809.2|810.8|807.3|17
1593396000000|2020-06-29 02:00:00|812.3|808.8|810.4|806.9|812.3|808.8|810.4|806.9|27
1593396300000|2020-06-29 02:05:00|810.8|807.3|810.3|806.8|810.9|807.4|809.9|806.4|22
1593396600000|2020-06-29 02:10:00|810.4|806.9|810.8|807.3|811.1|807.6|810.3|806.8|28
1593396900000|2020-06-29 02:15:00|810.7|807.2|810.8|807.3|811.1|807.6|810.1|806.6|20
1593397200000|2020-06-29 02:20:00|811.1|807.6|809.5|806|811.3|807.8|809.5|806|11
1593397500000|2020-06-29 02:25:00|809.7|806.2|809.9|806.4|810|806.5|809.4|805.9|17
1593397800000|2020-06-29 02:30:00|809.8|806.3|810|806.5|810.4|806.9|809.5|806|38
1593398100000|2020-06-29 02:35:00|810.2|806.7|810.5|807|811|807.5|810.2|806.7|31
1593398400000|2020-06-29 02:40:00|810.4|806.9|810.8|807.3|811|807.5|810.2|806.7|29
1593398700000|2020-06-29 02:45:00|810.9|807.4|811.4|807.9|811.8|808.3|810.4|806.9|16
1593399000000|2020-06-29 02:50:00|811.5|808|812|808.5|812.6|809.1|811.5|808|10
1593399300000|2020-06-29 02:55:00|812.1|808.6|812.4|808.9|813|809.5|811.9|808.4|28
1593399600000|2020-06-29 03:00:00|812.6|809.1|812.8|809.3|815.7|809.8|812.5|807.6|12
1593399900000|2020-06-29 03:05:00|812.6|809.1|813.6|810.1|813.6|810.1|812.6|809.1|9
1593400200000|2020-06-29 03:10:00|813.8|810.3|812.8|809.3|813.8|810.3|812.4|808.9|23
1593400500000|2020-06-29 03:15:00|812.6|809.1|812.7|809.2|812.9|809.4|812.3|808.8|16
1593400800000|2020-06-29 03:20:00|812.5|809|812.9|809.4|812.9|809.4|812.5|809|4
1593401100000|2020-06-29 03:25:00|813.2|809.7|813.3|809.8|814|810.5|813.2|809.7|9
1593401400000|2020-06-29 03:30:00|813.4|809.9|813.3|809.8|813.5|810|812.4|808.9|18
1593401700000|2020-06-29 03:35:00|813.1|809.6|813.1|809.6|813.1|809.6|813|809.5|3
1593402000000|2020-06-29 03:40:00|813.5|810|813.4|809.9|813.6|810.1|813.4|809.9|6
1593402300000|2020-06-29 03:45:00|813.1|809.6|813|809.5|813.3|809.8|812.9|809.4|13
1593402600000|2020-06-29 03:50:00|812.9|809.4|812.6|809.1|813.2|809.7|812|808.5|19
1593402900000|2020-06-29 03:55:00|812.9|809.4|813.9|810.4|814|810.5|812.7|809.2|14
1593403200000|2020-06-29 04:00:00|814|810.5|814.4|810.9|814.4|810.9|813.8|810.3|12
1593403500000|2020-06-29 04:05:00|814.5|811|813.9|810.4|814.6|811.1|813.5|810|17
1593403800000|2020-06-29 04:10:00|813.8|810.3|813.6|810.1|813.9|810.4|813.6|810.1|4
1593404100000|2020-06-29 04:15:00|813.3|809.8|814.3|810.8|817|811.2|813.2|808.2|18
1593404400000|2020-06-29 04:20:00|814.6|811.1|814.2|810.7|814.7|811.2|814.1|810.6|8
1593404700000|2020-06-29 04:25:00|814.1|810.6|814.6|811.1|814.7|811.2|813.9|810.4|19
1593405000000|2020-06-29 04:30:00|814.7|811.2|814.5|811|814.9|811.4|814.4|810.9|11
1593405300000|2020-06-29 04:35:00|814.4|810.9|814.1|810.6|815.2|811.7|814.1|810.6|23
1593405600000|2020-06-29 04:40:00|814.2|810.7|814.7|811.2|814.7|811.2|814.1|810.6|15
1593405900000|2020-06-29 04:45:00|814.2|810.7|814.4|810.9|814.6|811.1|814.2|810.7|10
1593406200000|2020-06-29 04:50:00|814.3|810.8|813.8|810.3|814.3|810.8|813.7|810.2|16
1593406500000|2020-06-29 04:55:00|813.9|810.4|814.3|810.8|814.5|811|813.9|810.4|10
1593406800000|2020-06-29 05:00:00|814.4|810.9|814.2|810.7|814.6|811.1|814.2|810.7|18
1593407100000|2020-06-29 05:05:00|814.1|810.6|814.6|811.1|814.9|811.4|814.1|810.6|12
1593407400000|2020-06-29 05:10:00|814.7|811.2|814.7|811.2|814.9|811.4|814.7|811.2|4
1593407700000|2020-06-29 05:15:00|814.8|811.3|815.3|811.8|815.6|812.1|813.8|810.3|17
1593408000000|2020-06-29 05:20:00|815.2|811.7|815.3|811.8|815.3|811.8|815.1|811.6|6
1593408300000|2020-06-29 05:25:00|815|811.5|814.9|811.4|815|811.5|814.5|811|9
1593408600000|2020-06-29 05:30:00|815.1|811.6|814.6|811.1|815.1|811.6|814.6|811.1|13
1593408900000|2020-06-29 05:35:00|814.2|810.7|814.4|810.9|814.4|810.9|813.5|810|10
1593409200000|2020-06-29 05:40:00|813.6|810.1|814.4|810.9|815|811.5|813.2|809.7|13
1593409500000|2020-06-29 05:45:00|814.3|810.8|812.8|809.3|814.4|810.9|812.8|809.3|13
1593409800000|2020-06-29 05:50:00|812.7|809.2|812|808.5|813|809.5|811.9|808.4|26
1593410100000|2020-06-29 05:55:00|812.2|808.7|812.2|808.7|812.5|809|811.8|808.3|13
1593410400000|2020-06-29 06:00:00|812.3|808.8|811.4|807.9|812.3|808.8|811.2|807.7|36
1593410700000|2020-06-29 06:05:00|811.6|808.1|814.4|810.9|816|810.9|811.5|807.3|34
1593411000000|2020-06-29 06:10:00|814.1|810.6|813.5|810|814.4|810.9|813|809.5|24
1593411300000|2020-06-29 06:15:00|813.3|809.8|814|810.5|814|810.5|813.2|809.7|15
1593411600000|2020-06-29 06:20:00|814.5|811|813.5|810|814.6|811.1|813.5|810|33
1593411900000|2020-06-29 06:25:00|813.2|809.7|813.7|810.2|814.7|811.2|813.1|809.6|23
1593412200000|2020-06-29 06:30:00|813.8|810.3|815.4|811.9|815.4|811.9|813.3|809.8|22
1593412500000|2020-06-29 06:35:00|815.5|812|815.7|812.2|815.8|812.3|815.5|812|12
1593412800000|2020-06-29 06:40:00|815.8|812.3|815.4|811.9|815.9|812.4|815|811.5|16
1593413100000|2020-06-29 06:45:00|815.6|812.1|815.4|811.9|816.4|812.9|815.3|811.8|24
1593413400000|2020-06-29 06:50:00|814.9|811.4|814.9|811.4|815.2|811.7|814.8|811.3|11
1593413700000|2020-06-29 06:55:00|815.1|811.6|815.2|811.7|815.3|811.8|814.6|811.1|13
1593414000000|2020-06-29 07:00:00|814.8|811.3|814.5|811|815|811.5|814.1|810.6|14
1593414300000|2020-06-29 07:05:00|814.6|811.1|815.4|811.9|815.6|812.1|814.1|810.6|22
1593414600000|2020-06-29 07:10:00|815|811.5|816|812.5|816.4|812.9|814.9|811.4|13
1593414900000|2020-06-29 07:15:00|816.2|812.7|814.7|811.2|816.9|813.4|814.7|811.2|26
1593415200000|2020-06-29 07:20:00|815|811.5|814.5|811|816|812.5|814.5|811|24
1593415500000|2020-06-29 07:25:00|814.6|811.1|815|811.5|818.3|811.5|814|807.6|28
1593415800000|2020-06-29 07:30:00|816.8|806.5|813.7|810.2|816.8|810.8|813.2|804.7|38
1593416100000|2020-06-29 07:35:00|813.5|810|812.3|808.8|815.4|810.2|812|805|28
1593416400000|2020-06-29 07:40:00|812.2|808.7|810.1|806.6|813.6|808.7|808.7|801.7|52
1593416700000|2020-06-29 07:45:00|810.4|806.9|809.8|806.3|810.9|807.4|809.5|806|45
1593417000000|2020-06-29 07:50:00|810.1|806.6|810.6|807.1|810.9|807.4|810|806.5|23
1593417300000|2020-06-29 07:55:00|810.5|807|809.2|805.7|810.5|807|809.2|805.7|10
1593417600000|2020-06-29 08:00:00|810.2|806.7|809.3|805.8|810.3|806.8|809.2|805.7|32
1593417900000|2020-06-29 08:05:00|809.5|806|809.5|806|809.9|806.4|809|805.5|19
1593418200000|2020-06-29 08:10:00|809.6|806.1|809.7|806.2|809.7|806.2|808.8|805.3|20
1593418500000|2020-06-29 08:15:00|809.6|806.1|809.2|805.7|809.9|806.4|808.6|805.1|28
1593418800000|2020-06-29 08:20:00|809.1|805.6|809.3|805.8|809.9|806.4|809|805.5|21
1593419100000|2020-06-29 08:25:00|809.2|805.7|809.4|805.9|809.6|806.1|809|805.5|7
1593419400000|2020-06-29 08:30:00|809.5|806|809.4|805.9|811.3|807.8|809.3|805.8|29
1593419700000|2020-06-29 08:35:00|809.3|805.8|809.2|805.7|809.4|805.9|808.7|805.2|8
1593420000000|2020-06-29 08:40:00|809.6|806.1|811.2|807.7|811.6|808.1|809.5|806|36
1593420300000|2020-06-29 08:45:00|811.1|807.6|812|808.5|815|809.1|810.3|805.9|33
1593420600000|2020-06-29 08:50:00|811.9|808.4|810.8|807.3|812.5|809|810.8|807.3|34
1593420900000|2020-06-29 08:55:00|810.9|807.4|810.8|807.3|811.6|808.1|810.8|807.3|24
1593421200000|2020-06-29 09:00:00|810.7|807.2|810.9|807.4|811.1|807.6|810.7|807.2|24
1593421500000|2020-06-29 09:05:00|811|807.5|810.6|807.1|811|807.5|810.2|806.7|19
1593421800000|2020-06-29 09:10:00|810.5|807|810.7|807.2|811.3|807.8|810.2|806.7|23
1593422100000|2020-06-29 09:15:00|810.8|807.3|811.5|808|811.5|808|810.6|807.1|13
1593422400000|2020-06-29 09:20:00|811.4|807.9|811.3|807.8|811.6|808.1|811.3|807.8|5
1593422700000|2020-06-29 09:25:00|811.2|807.7|811.5|808|811.5|808|811.2|807.7|27
1593423000000|2020-06-29 09:30:00|811.4|807.9|812.9|809.4|813.4|809.9|811.2|807.7|40
1593423300000|2020-06-29 09:35:00|813|809.5|813.9|810.4|813.9|810.4|812.8|809.3|10
1593423600000|2020-06-29 09:40:00|813.8|810.3|814.1|810.6|814.4|810.9|813.8|810.3|7
1593423900000|2020-06-29 09:45:00|814.2|810.7|814.6|811.1|814.6|811.1|814.2|810.7|10
1593424200000|2020-06-29 09:50:00|814.3|810.8|813.4|809.9|814.8|811.3|813.3|809.8|34
1593424500000|2020-06-29 09:55:00|813.3|809.8|813.2|809.7|813.5|810|812.5|809|29
1593424800000|2020-06-29 10:00:00|813.3|809.8|812.2|808.7|813.3|809.8|812|808.5|23
1593425100000|2020-06-29 10:05:00|812.4|808.9|814.9|811.4|815.1|811.6|812.3|808.8|35
1593425400000|2020-06-29 10:10:00|815|811.5|814.8|811.3|815.1|811.6|814.4|810.9|28
1593425700000|2020-06-29 10:15:00|814.9|811.4|814.9|811.4|815.8|812.3|814.7|811.2|22
1593426000000|2020-06-29 10:20:00|815|811.5|814.4|810.9|815.2|811.7|813.9|810.4|25
1593426300000|2020-06-29 10:25:00|814.2|810.7|814.8|811.3|814.8|811.3|814.2|810.7|5
1593426600000|2020-06-29 10:30:00|814.6|811.1|814.3|810.8|814.6|811.1|813.9|810.4|26
1593426900000|2020-06-29 10:35:00|814.2|810.7|814.6|811.1|814.6|811.1|814.1|810.6|10
1593427200000|2020-06-29 10:40:00|814.7|811.2|815.7|812.2|815.8|812.3|814.5|811|12
1593427500000|2020-06-29 10:45:00|816|812.5|814.9|811.4|816.1|812.6|814.9|811.4|16
1593427800000|2020-06-29 10:50:00|815|811.5|815.8|812.3|815.8|812.3|814.9|811.4|25
1593428100000|2020-06-29 10:55:00|815.6|812.1|816.2|812.7|816.5|813|815.6|812.1|21
1593428400000|2020-06-29 11:00:00|816.3|812.8|815.6|812.1|816.3|812.8|815|811.5|22
1593428700000|2020-06-29 11:05:00|815.8|812.3|815.3|811.8|819.5|814.1|813|809.5|59
1593429000000|2020-06-29 11:10:00|815.1|811.6|815.9|812.4|816.1|812.6|813.9|810.4|23
1593429300000|2020-06-29 11:15:00|815.8|812.3|815.2|811.7|816.3|812.8|815.1|811.6|15
1593429600000|2020-06-29 11:20:00|815.3|811.8|814.4|810.9|815.7|812.2|814.3|810.8|18
1593429900000|2020-06-29 11:25:00|814.3|810.8|815.5|812|815.5|812|814.2|810.7|22
1593430200000|2020-06-29 11:30:00|815.4|811.9|816.5|813|817.4|813.9|815.3|811.8|25
1593430500000|2020-06-29 11:35:00|816.9|813.4|815.6|812.1|816.9|813.4|815|811.5|15
1593430800000|2020-06-29 11:40:00|815.9|812.4|815.6|812.1|816.3|812.8|814.8|811.3|23
1593431100000|2020-06-29 11:45:00|815.5|812|815.5|812|815.6|812.1|814.5|811|20
1593431400000|2020-06-29 11:50:00|815.8|812.3|815.9|812.4|815.9|812.4|815.5|812|16
1593431700000|2020-06-29 11:55:00|816.1|812.6|815.8|812.3|816.2|812.7|815.7|812.2|20
1593432000000|2020-06-29 12:00:00|815.9|812.4|816.3|812.8|816.7|813.2|815.6|812.1|44
1593432300000|2020-06-29 12:05:00|816.4|812.9|818.1|814.6|818.2|814.7|816.4|812.9|52
1593432600000|2020-06-29 12:10:00|818.2|814.7|817.8|814.3|818.2|814.7|816.5|813|61
1593432900000|2020-06-29 12:15:00|817.7|814.2|818.2|814.7|818.5|815|817.7|814.2|31
1593433200000|2020-06-29 12:20:00|817.9|814.4|817.4|813.9|819.4|815.9|816.8|813.3|108
1593433500000|2020-06-29 12:25:00|817.1|813.6|815.9|812.4|818.3|814.8|814.8|811.3|123
1593433800000|2020-06-29 12:30:00|816|812.5|815.7|812.2|817|813.5|814.8|811.3|88
1593434100000|2020-06-29 12:35:00|815.8|812.3|816.1|812.6|816.6|813.1|814.7|811.2|141
1593434400000|2020-06-29 12:40:00|815.7|812.2|815.6|812.1|817|813.5|814.3|810.8|75
1593434700000|2020-06-29 12:45:00|815.7|812.2|816.4|812.9|817|813.5|815.7|812.2|83
1593435000000|2020-06-29 12:50:00|816.6|813.1|815.9|812.4|817.6|814.1|815.7|812.2|57
1593435300000|2020-06-29 12:55:00|815.7|812.2|814.4|810.9|817|813.5|814.4|810.9|61
1593435600000|2020-06-29 13:00:00|814.5|811|815.6|812.1|817.4|813.9|814.4|810.9|110
1593435900000|2020-06-29 13:05:00|815.5|812|815.1|811.6|815.8|812.3|814.4|810.9|70
1593436200000|2020-06-29 13:10:00|815.2|811.7|814.1|810.6|815.7|812.2|813.9|810.4|74
1593436500000|2020-06-29 13:15:00|814|810.5|813.2|809.7|814|810.5|812.9|809.4|77
1593436800000|2020-06-29 13:20:00|813.3|809.8|812.2|808.7|813.3|809.8|810.3|806.8|68
1593437100000|2020-06-29 13:25:00|812.4|808.9|813.3|809.8|814|810.5|811.9|808.4|51
1593437400000|2020-06-29 13:30:00|813.7|810.2|813.1|809.6|813.7|810.2|812.2|808.7|97
1593437700000|2020-06-29 13:35:00|813.2|809.7|811.9|808.4|813.2|809.7|810.7|807.2|92
1593438000000|2020-06-29 13:40:00|811.7|808.2|810.7|807.2|811.9|808.4|810.3|806.8|85
1593438300000|2020-06-29 13:45:00|810.9|807.4|810.4|806.9|811.8|808.3|810.2|806.7|80
1593438600000|2020-06-29 13:50:00|810.5|807|810.1|806.6|810.7|807.2|808.7|805.2|91
1593438900000|2020-06-29 13:55:00|809.8|806.3|814.3|804.2|814.3|807.8|809.4|803.8|46
1593439200000|2020-06-29 14:00:00|814.4|804.3|812.7|809.2|814.5|809.2|810.7|804.2|78
1593439500000|2020-06-29 14:05:00|812.8|809.3|812.5|809|813.2|809.7|811.9|808.4|71
1593439800000|2020-06-29 14:10:00|812.8|809.3|814.4|810.9|814.6|811.1|811.7|808.2|91
1593440100000|2020-06-29 14:15:00|814.3|810.8|815.7|812.2|815.9|812.4|814.1|810.6|85
1593440400000|2020-06-29 14:20:00|815.6|812.1|815.7|812.2|816.7|813.2|815.3|811.8|57
1593440700000|2020-06-29 14:25:00|815.4|811.9|814.5|811|816.5|813|814.2|810.7|68
1593441000000|2020-06-29 14:30:00|814.6|811.1|815|811.5|816.2|812.7|814.3|810.8|92
1593441300000|2020-06-29 14:35:00|814.8|811.3|819.1|815.6|819.1|815.6|814.4|810.9|99
1593441600000|2020-06-29 14:40:00|819.2|815.7|819.3|815.8|820.9|817.4|818.3|814.8|109
1593441900000|2020-06-29 14:45:00|819.1|815.6|819.6|816.1|821.3|817.8|818.9|815.4|80
1593442200000|2020-06-29 14:50:00|819.7|816.2|818.3|814.8|820.6|817.1|818.1|814.6|102
1593442500000|2020-06-29 14:55:00|818.4|814.9|817|813.5|818.7|815.2|816.7|813.2|72
1593442800000|2020-06-29 15:00:00|817.2|813.7|818.5|815|819.2|815.7|817.2|813.7|67
1593443100000|2020-06-29 15:05:00|818.6|815.1|817.6|814.1|818.7|815.2|817.5|814|45
1593443400000|2020-06-29 15:10:00|818.1|814.6|816.6|813.1|818.2|814.7|816.6|813.1|64
1593443700000|2020-06-29 15:15:00|816.5|813|815.7|812.2|817.3|813.8|815.2|811.7|55
1593444000000|2020-06-29 15:20:00|815.8|812.3|816.6|813.1|817.1|813.6|815.4|811.9|66
1593444300000|2020-06-29 15:25:00|816.8|813.3|816.3|812.8|817.9|814.4|816.3|812.8|65
1593444600000|2020-06-29 15:30:00|816.5|813|816.2|812.7|817.6|814.1|816.2|812.7|57
1593444900000|2020-06-29 15:35:00|816.3|812.8|817.1|813.6|817.3|813.8|815.5|812|57
1593445200000|2020-06-29 15:40:00|817|813.5|817.1|813.6|817.8|814.3|816.5|813|64
1593445500000|2020-06-29 15:45:00|817.2|813.7|816.6|813.1|817.8|814.3|816.6|813.1|67
1593445800000|2020-06-29 15:50:00|816.5|813|816.5|813|817.5|814|816.4|812.9|38
1593446100000|2020-06-29 15:55:00|816.4|812.9|816.1|812.6|816.4|812.9|815.3|811.8|52
1593446400000|2020-06-29 16:00:00|816.2|812.7|817.6|814.1|817.7|814.2|816.2|812.7|37
1593446700000|2020-06-29 16:05:00|817.5|814|817.9|814.4|818.1|814.6|817.1|813.6|64
1593447000000|2020-06-29 16:10:00|817.5|814|818.2|814.7|818.3|814.8|816.7|813.2|68
1593447300000|2020-06-29 16:15:00|818.3|814.8|817.9|814.4|818.4|814.9|817.5|814|33
1593447600000|2020-06-29 16:20:00|818|814.5|818.1|814.6|819.8|816|817.6|811.7|62
1593447900000|2020-06-29 16:25:00|818.2|814.7|819.1|815.6|819.1|815.6|818|814.5|37
1593448200000|2020-06-29 16:30:00|819|815.5|818.3|814.8|819.5|816|818.1|814.6|60
1593448500000|2020-06-29 16:35:00|818.2|814.7|817|813.5|819.1|815.6|816.6|813.1|52
1593448800000|2020-06-29 16:40:00|816.8|813.3|816.9|813.4|817|813.5|816.4|812.9|26
1593449100000|2020-06-29 16:45:00|816.8|813.3|816.6|813.1|817.2|813.7|816.4|812.9|52
1593449400000|2020-06-29 16:50:00|816.7|813.2|815.5|812|816.7|813.2|815.5|812|42
1593449700000|2020-06-29 16:55:00|815.6|812.1|815.9|812.4|816.7|813.2|815.6|812.1|47
1593450000000|2020-06-29 17:00:00|815.8|812.3|815.1|811.6|816.1|812.6|814|810.5|112
1593450300000|2020-06-29 17:05:00|815.2|811.7|815.6|812.1|815.6|812.1|814.9|811.4|26
1593450600000|2020-06-29 17:10:00|815.4|811.9|815.6|812.1|816|812.5|815.3|811.8|25
1593450900000|2020-06-29 17:15:00|815.5|812|815|811.5|815.8|812.3|814.7|811.2|24
1593451200000|2020-06-29 17:20:00|814.8|811.3|815.1|811.6|815.9|812.4|814.7|811.2|36
1593451500000|2020-06-29 17:25:00|814.9|811.4|815|811.5|815|811.5|814.1|810.6|26
1593451800000|2020-06-29 17:30:00|815.1|811.6|814.9|811.4|815.5|812|814.8|811.3|25
1593452100000|2020-06-29 17:35:00|815.1|811.6|814.9|811.4|815.1|811.6|814.6|811.1|21
1593452400000|2020-06-29 17:40:00|814.7|811.2|814.6|811.1|815.3|811.8|814.6|811.1|16
1593452700000|2020-06-29 17:45:00|814|810.5|814.6|811.1|814.6|811.1|813.6|810.1|18
1593453000000|2020-06-29 17:50:00|814.8|811.3|814|810.5|815.1|811.6|814|810.5|20
1593453300000|2020-06-29 17:55:00|813.9|810.4|814.3|810.8|814.4|810.9|813.5|810|15
1593453600000|2020-06-29 18:00:00|814.4|810.9|814.3|810.8|814.8|811.3|814.3|810.8|10
1593453900000|2020-06-29 18:05:00|814|810.5|814.1|810.6|814.2|810.7|814|810.5|10
1593454200000|2020-06-29 18:10:00|814|810.5|814.4|810.9|814.4|810.9|813.3|809.8|36
1593454500000|2020-06-29 18:15:00|814.3|810.8|814.4|810.9|814.5|811|814.1|810.6|11
1593454800000|2020-06-29 18:20:00|814.5|811|814.3|810.8|814.6|811.1|814.2|810.7|12
1593455100000|2020-06-29 18:25:00|814.4|810.9|814.2|810.7|814.5|811|814.1|810.6|18
1593455400000|2020-06-29 18:30:00|814.3|810.8|815.1|811.6|815.6|812.1|814.3|810.8|38
1593455700000|2020-06-29 18:35:00|815.3|811.8|815.4|811.9|815.6|812.1|815.1|811.6|13
1593456000000|2020-06-29 18:40:00|815.6|812.1|816|812.5|816.3|812.8|815.6|812.1|36
1593456300000|2020-06-29 18:45:00|816.2|812.7|816.2|812.7|816.3|812.8|816|812.5|33
1593456600000|2020-06-29 18:50:00|816.3|812.8|815.9|812.4|816.3|812.8|815.2|811.7|16
1593456900000|2020-06-29 18:55:00|816|812.5|816.4|812.9|816.4|812.9|815.9|812.4|15
1593457200000|2020-06-29 19:00:00|816.8|813.3|815.7|812.2|816.8|813.3|815.3|811.8|19
1593457500000|2020-06-29 19:05:00|815.5|812|815.6|812.1|815.8|812.3|815.2|811.7|22
1593457800000|2020-06-29 19:10:00|815.7|812.2|815.7|812.2|815.7|812.2|815|811.5|17
1593458100000|2020-06-29 19:15:00|815.8|812.3|815.3|811.8|816|812.5|815.1|811.6|17
1593458400000|2020-06-29 19:20:00|815.5|812|815.6|812.1|815.7|812.2|815.5|812|18
1593458700000|2020-06-29 19:25:00|815.5|812|815.9|812.4|816.1|812.6|815.3|811.8|19
1593459000000|2020-06-29 19:30:00|816|812.5|815.8|812.3|816.8|813.3|815.8|812.3|16
1593459300000|2020-06-29 19:35:00|815.6|812.1|815.7|812.2|815.9|812.4|815.1|811.6|22
1593459600000|2020-06-29 19:40:00|815.8|812.3|815.4|811.9|815.8|812.3|815.4|811.9|13
1593459900000|2020-06-29 19:45:00|815.6|812.1|815.5|812|816.2|812.7|815.2|811.7|13
1593460200000|2020-06-29 19:50:00|815.6|812.1|816.2|812.7|816.2|812.7|815.5|812|31
1593460500000|2020-06-29 19:55:00|816.1|812.6|816.4|812.9|816.4|812.9|816|812.5|27
1593460800000|2020-06-29 20:00:00|816.5|813|815.8|812.3|816.5|813|815.8|812.3|19
1593461100000|2020-06-29 20:05:00|816|812.5|816.4|812.9|816.4|812.9|815.7|812.2|20
1593461400000|2020-06-29 20:10:00|816.5|813|816.4|812.9|816.5|813|816.2|812.7|18
1593461700000|2020-06-29 20:15:00|816.5|813|816.4|812.9|816.6|813.1|816.1|812.6|17
1593462000000|2020-06-29 20:20:00|816.3|812.8|816.5|813|816.5|813|816.3|812.8|16
1593462300000|2020-06-29 20:25:00|816.4|812.9|816.4|812.9|816.4|812.9|816.2|812.7|23
1593462600000|2020-06-29 20:30:00|816.3|812.8|816|812.5|816.6|813.1|816|812.5|20
1593462900000|2020-06-29 20:35:00|815.9|812.4|816.6|813.1|816.6|813.1|815.8|812.3|15
1593463200000|2020-06-29 20:40:00|816.5|813|816.7|813.2|816.9|813.4|816.3|812.8|22
1593463500000|2020-06-29 20:45:00|816.6|813.1|816.8|813.3|817.2|813.7|816.5|813|27
1593463800000|2020-06-29 20:50:00|816.7|813.2|820.5|810.5|820.9|813.3|816.3|810.3|39
1593464100000|2020-06-29 20:55:00|820.2|810.2|826.9|809.9|826.9|810.3|819.9|809.4|46
1593468000000|2020-06-29 22:00:00|823.4|806.4|823.7|806.7|823.7|806.7|823.3|806.3|10
1593468300000|2020-06-29 22:05:00|824.9|807.9|823.9|807.9|824.9|807.9|823.5|807.4|8
1593468600000|2020-06-29 22:10:00|824|808|824.2|808.4|824.3|808.4|823.9|807.9|25
1593468900000|2020-06-29 22:15:00|824.3|808.6|824.5|808.6|824.7|808.9|824.3|808.4|14
1593469200000|2020-06-29 22:20:00|824.6|808.7|824.5|808.6|824.7|808.8|824.5|808.6|7
1593469500000|2020-06-29 22:25:00|824.4|808.5|824.6|808.7|824.6|808.7|824.4|808.5|4
1593469800000|2020-06-29 22:30:00|824.5|808.6|824.5|808.6|824.6|808.7|824.5|808.5|7
1593470100000|2020-06-29 22:35:00|824.2|808.3|824.4|808.3|824.4|808.4|824.1|808.2|5
1593470400000|2020-06-29 22:40:00|824.3|808.4|824.4|808.3|824.4|808.4|824.3|808.2|4
1593470700000|2020-06-29 22:45:00|824.5|808.4|824.5|808.3|824.6|808.5|824.5|808.3|6
1593471000000|2020-06-29 22:50:00|824.4|808.2|824.1|808|824.7|808.5|824.1|808|14
1593471300000|2020-06-29 22:55:00|824.2|808.1|824.4|808.2|824.4|808.2|824.2|808.1|4
1593471600000|2020-06-29 23:00:00|824.3|808.1|824.3|808|824.3|808.1|824.3|808|2
1593471900000|2020-06-29 23:05:00|824.1|807.8|824.2|808|824.3|808|824.1|807.8|3
1593472200000|2020-06-29 23:10:00|824|807.8|824|807.8|824|807.8|824|807.8|1
1593472500000|2020-06-29 23:15:00|823.9|807.9|823.9|807.9|823.9|807.9|823.9|807.9|2
1593472800000|2020-06-29 23:20:00|823.8|807.7|823.7|807.7|823.8|807.7|823.7|807.7|2
1593473100000|2020-06-29 23:25:00|823.8|807.6|823.8|807.8|823.8|807.8|823.8|807.6|4
1593473400000|2020-06-29 23:30:00|823.9|808|824.7|808.8|824.7|808.9|823.9|808|24
1593473700000|2020-06-29 23:35:00|824.9|808.9|825.3|809.5|825.7|809.9|824.9|808.9|22
1593474000000|2020-06-29 23:40:00|825.5|809.6|823.7|811.7|825.5|811.7|823.6|808.4|55
1593474300000|2020-06-29 23:45:00|823.6|811.8|822.9|811.7|823.6|812|822.9|811.7|16
1593474600000|2020-06-29 23:50:00|823|811.8|823.2|812|823.3|812.2|823|811.8|20
1593474900000|2020-06-29 23:55:00|823.3|812.1|822.7|811.8|823.3|812.2|822.7|811.8|16
1593475200000|2020-06-30 00:00:00|822.6|811.9|822.4|811.6|822.6|811.9|822.3|811.5|6
1593475500000|2020-06-30 00:05:00|822.3|811.5|821.8|810.9|822.6|811.8|821.7|810.9|48
1593475800000|2020-06-30 00:10:00|821.9|811|821.5|810.4|822|811|821.5|810.4|24
1593476100000|2020-06-30 00:15:00|821.4|810.3|821.1|810|821.4|810.3|820.9|809.8|17
1593476400000|2020-06-30 00:20:00|821|809.9|820.3|809.4|821|809.9|820|809.1|26
1593476700000|2020-06-30 00:25:00|820.1|809.3|820.2|809.3|820.2|809.3|819.9|809|19
1593477000000|2020-06-30 00:30:00|820.3|809.4|819.7|808.7|820.5|809.6|819.7|808.7|16
1593477300000|2020-06-30 00:35:00|820|808.8|820|808.9|820.1|809.1|820|808.8|8
1593477600000|2020-06-30 00:40:00|820.1|809|819.9|808.7|820.2|809|819.9|808.7|10
1593477900000|2020-06-30 00:45:00|820|808.8|820.1|809|820.2|809.1|819.9|808.8|13
1593478200000|2020-06-30 00:50:00|819.9|808.9|820|808.8|820.1|809|819.9|808.8|9
1593478500000|2020-06-30 00:55:00|819.9|808.9|819.9|809|819.9|809|819.8|808.7|17
1593478800000|2020-06-30 01:00:00|819.8|808.9|820.1|809.1|820.8|809.9|819.7|808.7|71
1593479100000|2020-06-30 01:05:00|820|809|819.7|808.8|820|809|819.6|808.6|24
1593479400000|2020-06-30 01:10:00|819.6|808.9|820.1|809.3|820.6|809.8|819.6|808.9|37
1593479700000|2020-06-30 01:15:00|820.2|809.4|819.5|811.3|820.4|811.3|819|808.4|62
1593480000000|2020-06-30 01:20:00|819.4|811.5|816.7|813.2|819.6|813.9|816.7|811.5|19
1593480300000|2020-06-30 01:25:00|816.8|813.3|817.2|813.7|817.2|813.7|816.7|813.2|12
1593480600000|2020-06-30 01:30:00|817.1|813.6|816.7|813.2|817.4|813.9|816.7|813.2|13
1593480900000|2020-06-30 01:35:00|816.8|813.3|817.8|814.3|817.8|814.3|816.8|813.3|9
1593481200000|2020-06-30 01:40:00|817.9|814.4|817.5|814|818.4|814.9|817.1|813.6|27
1593481500000|2020-06-30 01:45:00|817.4|813.9|817.8|814.3|818.3|814.8|816.9|813.4|21
1593481800000|2020-06-30 01:50:00|817.9|814.4|818.1|814.6|819.1|815.6|817.6|814.1|24
1593482100000|2020-06-30 01:55:00|818.2|814.7|820.2|816.7|820.6|817.1|817.6|814.1|11
1593482400000|2020-06-30 02:00:00|820.3|816.8|821.3|817.8|821.6|818.1|820.2|816.7|35
1593482700000|2020-06-30 02:05:00|821.5|818|820.2|816.7|821.6|818.1|820.2|816.7|28
1593483000000|2020-06-30 02:10:00|820.1|816.6|820.3|816.8|820.6|817.1|820.1|816.6|10
1593483300000|2020-06-30 02:15:00|820.2|816.7|820.1|816.6|820.4|816.9|819.9|816.4|9
1593483600000|2020-06-30 02:20:00|820.2|816.7|819.2|815.7|821.9|816.8|818.7|812.6|23
1593483900000|2020-06-30 02:25:00|819.1|815.6|819.6|816.1|819.7|816.2|819|815.5|16
1593484200000|2020-06-30 02:30:00|819.5|816|819.5|816|819.6|816.1|819.4|815.9|5
1593484500000|2020-06-30 02:35:00|819.4|815.9|819.5|816|819.5|816|819.4|815.9|4
1593484800000|2020-06-30 02:40:00|819.4|815.9|819.5|816|819.6|816.1|819.1|815.6|14
1593485100000|2020-06-30 02:45:00|819.3|815.8|818.8|815.3|819.5|816|818.5|815|17
1593485400000|2020-06-30 02:50:00|818.9|815.4|820|816.5|820|816.5|818.9|815.4|12
1593485700000|2020-06-30 02:55:00|819.9|816.4|820.1|816.6|820.2|816.7|819.9|816.4|9
1593486000000|2020-06-30 03:00:00|820|816.5|820|816.5|820.1|816.6|819.9|816.4|5
1593486600000|2020-06-30 03:10:00|820.2|816.7|820.4|816.9|820.9|817.4|819.7|816.2|24
1593486900000|2020-06-30 03:15:00|820.3|816.8|820.3|816.8|820.5|817|820|816.5|22
1593487200000|2020-06-30 03:20:00|820.2|816.7|817.5|814|822.3|817.1|817.4|812.2|33
1593487500000|2020-06-30 03:25:00|817.6|814.1|817.2|813.7|817.7|814.2|817.2|813.7|17
1593487800000|2020-06-30 03:30:00|817.3|813.8|817.3|813.8|817.3|813.8|817.3|813.8|1
1593488100000|2020-06-30 03:35:00|817.4|813.9|817.5|814|817.9|814.4|817.3|813.8|12
1593488400000|2020-06-30 03:40:00|817.6|814.1|817.8|814.3|817.8|814.3|817.6|814.1|2
1593488700000|2020-06-30 03:45:00|818.1|814.6|817.8|814.3|818.1|814.6|817.8|814.3|10
1593489000000|2020-06-30 03:50:00|817.9|814.4|817.8|814.3|818|814.5|817.7|814.2|10
1593489300000|2020-06-30 03:55:00|817.7|814.2|817.9|814.4|817.9|814.4|817.6|814.1|25
1593489600000|2020-06-30 04:00:00|818|814.5|818.4|814.9|818.4|814.9|817.9|814.4|14
1593489900000|2020-06-30 04:05:00|818.5|815|819.2|815.7|819.2|815.7|818.5|815|7
1593490200000|2020-06-30 04:10:00|819.3|815.8|819.4|815.9|819.4|815.9|819.3|815.8|6
1593490500000|2020-06-30 04:15:00|819.3|815.8|819.2|815.7|819.3|815.8|819.1|815.6|8
1593490800000|2020-06-30 04:20:00|819.1|815.6|819.1|815.6|819.1|815.6|819.1|815.6|1
1593491100000|2020-06-30 04:25:00|819.2|815.7|819.4|815.9|819.4|815.9|819.2|815.7|2
1593491400000|2020-06-30 04:30:00|819.3|815.8|818.5|815|819.3|815.8|818.4|814.9|18
1593491700000|2020-06-30 04:35:00|818.4|814.9|818.5|815|818.5|815|818.4|814.9|2
1593492000000|2020-06-30 04:40:00|818.4|814.9|818.7|815.2|818.7|815.2|818.1|814.6|4
1593492300000|2020-06-30 04:45:00|818.8|815.3|818.7|815.2|818.8|815.3|818.7|815.2|4
1593492600000|2020-06-30 04:50:00|818.8|815.3|818.7|815.2|818.8|815.3|818.7|815.2|2
1593493200000|2020-06-30 05:00:00|818.8|815.3|818.8|815.3|818.8|815.3|818.8|815.3|1
1593493500000|2020-06-30 05:05:00|818.9|815.4|818.8|815.3|818.9|815.4|818.7|815.2|4
1593493800000|2020-06-30 05:10:00|818.9|815.4|819.1|815.6|819.1|815.6|818.9|815.4|2
1593494100000|2020-06-30 05:15:00|818.9|815.4|818.9|815.4|818.9|815.4|818.9|815.4|1
1593494400000|2020-06-30 05:20:00|819.2|815.7|819.2|815.7|819.2|815.7|819.2|815.7|1
1593494700000|2020-06-30 05:25:00|819.4|815.9|819.4|815.9|819.5|816|819.4|815.9|3
1593495000000|2020-06-30 05:30:00|819.5|816|819.5|816|820|816.5|819.2|815.7|15
1593495300000|2020-06-30 05:35:00|819.6|816.1|817.9|814.4|820.2|816.7|817.9|814.4|38
1593495600000|2020-06-30 05:40:00|818|814.5|818.2|814.7|818.6|815.1|817.8|814.3|25
1593495900000|2020-06-30 05:45:00|818.1|814.6|817.8|814.3|818.1|814.6|817.7|814.2|15
1593496200000|2020-06-30 05:50:00|817.6|814.1|817.2|813.7|817.6|814.1|816.4|812.9|21
1593496500000|2020-06-30 05:55:00|817.3|813.8|817.2|813.7|817.4|813.9|817|813.5|9
1593496800000|2020-06-30 06:00:00|817.1|813.6|817.9|814.4|818|814.5|817|813.5|37
1593497100000|2020-06-30 06:05:00|818|814.5|817.9|814.4|818.2|814.7|817.8|814.3|34
1593497400000|2020-06-30 06:10:00|818|814.5|817.6|814.1|818|814.5|817.4|813.9|11
1593497700000|2020-06-30 06:15:00|817.7|814.2|818.4|814.9|818.4|814.9|817.7|814.2|7
1593498000000|2020-06-30 06:20:00|818.5|815|818.6|815.1|818.9|815.4|818.2|814.7|18
1593498300000|2020-06-30 06:25:00|818.5|815|818.4|814.9|818.8|815.3|818.4|814.9|8
1593498600000|2020-06-30 06:30:00|818.3|814.8|818.5|815|818.8|815.3|818.2|814.7|9
1593498900000|2020-06-30 06:35:00|818.6|815.1|818.6|815.1|818.7|815.2|818.5|815|5
1593499200000|2020-06-30 06:40:00|818.5|815|818.9|815.4|819.1|815.6|818.4|814.9|8
1593499500000|2020-06-30 06:45:00|819|815.5|819.6|816.1|819.6|816.1|818.9|815.4|18
1593499800000|2020-06-30 06:50:00|819.1|815.6|819.5|816|819.5|816|818.7|815.2|16
1593500100000|2020-06-30 06:55:00|819.7|816.2|818.7|815.2|819.8|816.3|818.5|815|24
1593500400000|2020-06-30 07:00:00|818.8|815.3|819.6|816.1|820.1|816.6|818.3|814.8|37
1593500700000|2020-06-30 07:05:00|819.5|816|818.1|814.6|819.5|816|818.1|814.6|25
1593501000000|2020-06-30 07:10:00|818|814.5|818.2|814.7|818.4|814.9|817.1|813.6|31
1593501300000|2020-06-30 07:15:00|818|814.5|818.1|814.6|818.6|815.1|817.8|814.3|17
1593501600000|2020-06-30 07:20:00|818.4|814.9|818.3|814.8|818.4|814.9|817.5|814|16
1593501900000|2020-06-30 07:25:00|818.2|814.7|816.3|812.8|818.2|814.7|816.1|812.6|28
1593502200000|2020-06-30 07:30:00|816.4|812.9|816.9|813.4|816.9|813.4|816|812.5|15
1593502500000|2020-06-30 07:35:00|816.5|813|815.9|812.4|816.5|813|815.5|812|24
1593502800000|2020-06-30 07:40:00|815.8|812.3|816.2|812.7|816.5|813|815.7|812.2|32
1593503100000|2020-06-30 07:45:00|816.3|812.8|815.7|812.2|816.5|813|815.6|812.1|15
1593503400000|2020-06-30 07:50:00|815.2|811.7|816.2|812.7|816.3|812.8|815.2|811.7|27
1593503700000|2020-06-30 07:55:00|816.1|812.6|816|812.5|816.4|812.9|815.9|812.4|16
1593504000000|2020-06-30 08:00:00|815.9|812.4|814.2|810.7|816.3|812.8|814|810.5|21
1593504300000|2020-06-30 08:05:00|814.1|810.6|812.5|809|814.1|810.6|812.4|808.9|27
1593504600000|2020-06-30 08:10:00|812.4|808.9|812.3|808.8|813.6|810.1|812.3|808.8|24
1593504900000|2020-06-30 08:15:00|812.5|809|811.5|808|812.6|809.1|811.5|808|47
1593505200000|2020-06-30 08:20:00|811.4|807.9|811.1|807.6|811.5|808|810.6|807.1|30
1593505500000|2020-06-30 08:25:00|811.3|807.8|812.7|809.2|812.8|809.3|810.9|807.4|23
1593505800000|2020-06-30 08:30:00|813|809.5|812|808.5|813|809.5|811.8|808.3|17
1593506100000|2020-06-30 08:35:00|811.9|808.4|812.5|809|813.5|810|811.9|808.4|30
1593506400000|2020-06-30 08:40:00|812.3|808.8|812.6|809.1|812.9|809.4|811.9|808.4|17
1593506700000|2020-06-30 08:45:00|812.9|809.4|812.3|808.8|812.9|809.4|811|807.5|29
1593507000000|2020-06-30 08:50:00|812.2|808.7|812.7|809.2|813.3|809.8|812.1|808.6|16
1593507300000|2020-06-30 08:55:00|812.9|809.4|812.1|808.6|813.5|810|812.1|808.6|31
1593507600000|2020-06-30 09:00:00|812.2|808.7|811.1|807.6|812.2|808.7|810.8|807.3|32
1593507900000|2020-06-30 09:05:00|810.9|807.4|811.5|808|811.5|808|810.9|807.4|17
1593508200000|2020-06-30 09:10:00|811.4|807.9|811.4|807.9|811.6|808.1|811.4|807.9|11
1593508500000|2020-06-30 09:15:00|811.5|808|809.6|806.1|811.5|808|809.6|806.1|19
1593508800000|2020-06-30 09:20:00|809.3|805.8|810.5|807|813|807.1|808.8|802.7|49
1593509100000|2020-06-30 09:25:00|810.2|806.7|810|806.5|810.6|807.1|809.8|806.3|28
1593509400000|2020-06-30 09:30:00|809.8|806.3|810.9|807.4|810.9|807.4|809.8|806.3|20
1593509700000|2020-06-30 09:35:00|811|807.5|811|807.5|811|807.5|810.5|807|17
1593510000000|2020-06-30 09:40:00|811.1|807.6|810.8|807.3|811.2|807.7|810.5|807|16
1593510300000|2020-06-30 09:45:00|810.7|807.2|810.5|807|811|807.5|810.4|806.9|19
1593510600000|2020-06-30 09:50:00|810.4|806.9|810.5|807|810.5|807|810|806.5|15
1593510900000|2020-06-30 09:55:00|810.4|806.9|811.5|808|811.5|808|810.4|806.9|11
1593511200000|2020-06-30 10:00:00|811.3|807.8|811.9|808.4|812.2|808.7|811.3|807.8|17
1593511500000|2020-06-30 10:05:00|812.1|808.6|812.6|809.1|812.7|809.2|812.1|808.6|15
1593511800000|2020-06-30 10:10:00|812.8|809.3|813.1|809.6|813.5|810|812.8|809.3|11
1593512100000|2020-06-30 10:15:00|813.2|809.7|813|809.5|813.9|810.4|812.9|809.4|15
1593512400000|2020-06-30 10:20:00|813.5|810|813.5|810|813.5|810|813.5|810|1
1593512700000|2020-06-30 10:25:00|813.7|810.2|814.9|811.4|815.1|811.6|813.7|810.2|12
1593513000000|2020-06-30 10:30:00|815.3|811.8|814.9|811.4|815.4|811.9|814.1|810.6|24
1593513300000|2020-06-30 10:35:00|815|811.5|817|813.5|817|813.5|814.8|811.3|15
1593513600000|2020-06-30 10:40:00|816.9|813.4|817.6|814.1|817.7|814.2|816.1|812.6|29
1593513900000|2020-06-30 10:45:00|817.9|814.4|818|814.5|818.4|814.9|817.8|814.3|18
1593514200000|2020-06-30 10:50:00|818.1|814.6|817.7|814.2|818.1|814.6|817.4|813.9|12
1593514500000|2020-06-30 10:55:00|817.8|814.3|816.9|813.4|818|814.5|816.8|813.3|28
1593514800000|2020-06-30 11:00:00|816.8|813.3|816.9|813.4|817.1|813.6|815.6|812.1|36
1593515100000|2020-06-30 11:05:00|816.8|813.3|817.5|814|817.6|814.1|816.5|813|20
1593515400000|2020-06-30 11:10:00|817.4|813.9|817.7|814.2|818|814.5|817.3|813.8|18
1593515700000|2020-06-30 11:15:00|817.6|814.1|817.3|813.8|817.6|814.1|817|813.5|18
1593516000000|2020-06-30 11:20:00|817.2|813.7|818.9|815.4|819|815.5|817.2|813.7|24
1593516300000|2020-06-30 11:25:00|819|815.5|819.3|815.8|819.3|815.8|818.9|815.4|8
1593516600000|2020-06-30 11:30:00|819.4|815.9|819.4|815.9|819.5|816|818|814.5|31
1593516900000|2020-06-30 11:35:00|819.3|815.8|818.2|814.7|819.3|815.8|817.2|813.7|37
1593517200000|2020-06-30 11:40:00|818.1|814.6|819.2|815.7|819.2|815.7|817.7|814.2|25
1593517500000|2020-06-30 11:45:00|819.1|815.6|816.9|813.4|819.1|815.6|816.9|813.4|50
1593517800000|2020-06-30 11:50:00|817.1|813.6|816.6|813.1|817.4|813.9|816.4|812.9|32
1593518100000|2020-06-30 11:55:00|816.5|813|815|811.5|816.6|813.1|814.7|811.2|45
1593518400000|2020-06-30 12:00:00|815.1|811.6|816.1|812.6|816.6|813.1|814.9|811.4|28
1593518700000|2020-06-30 12:05:00|816.3|812.8|815.7|813.9|817|813.9|815.2|812.4|57
1593519000000|2020-06-30 12:10:00|815.5|813.7|813.5|811.7|816.7|813.9|813|806.1|57
1593519300000|2020-06-30 12:15:00|813.7|811.9|812.1|810.3|813.9|812.1|812|810.2|33
1593519600000|2020-06-30 12:20:00|812.3|810.5|811.6|809.8|815.9|814.1|810.5|808.7|73
1593519900000|2020-06-30 12:25:00|811.7|809.9|813.4|809.9|813.6|811.5|811.4|809.6|34
1593520200000|2020-06-30 12:30:00|813.5|810|813.1|811.3|813.5|811.4|812.5|810|20
1593520500000|2020-06-30 12:35:00|813.7|811.9|813.7|811.9|813.8|812|813|811.2|23
1593520800000|2020-06-30 12:40:00|813.8|812|813.6|811.8|814.1|812.3|813.2|811.4|30
1593521100000|2020-06-30 12:45:00|813.7|811.9|815.1|813.3|815.3|813.5|813.4|811.6|47
1593521400000|2020-06-30 12:50:00|815.2|813.4|816.2|814.4|816.3|814.5|815|813.2|37
1593521700000|2020-06-30 12:55:00|816.1|814.3|816.6|814.8|817|815.2|815.3|813.5|39
1593522000000|2020-06-30 13:00:00|816.7|814.9|815.2|813.4|817.7|815.9|814.8|813|72
1593522300000|2020-06-30 13:05:00|815|813.2|812.5|810.7|815.9|814.1|812.4|810.6|57
1593522600000|2020-06-30 13:10:00|812.2|810.4|812.3|810.5|813.9|812.1|811.8|810|51
1593522900000|2020-06-30 13:15:00|812.8|811|813.1|811.3|813.4|811.6|811.8|810|48
1593523200000|2020-06-30 13:20:00|813.2|811.4|815.1|813.3|815.1|813.3|812.1|810.3|47
1593523500000|2020-06-30 13:25:00|815.2|813.4|815.5|813.7|815.7|813.9|814.2|812.4|40
1593523800000|2020-06-30 13:30:00|815.4|813.6|817|815.2|817.4|815.6|815.2|813.4|62
1593524100000|2020-06-30 13:35:00|817.1|815.3|817.4|815.6|818.7|816.9|816.6|814.8|79
1593524400000|2020-06-30 13:40:00|817.5|815.7|816.5|814.7|817.9|816.1|816.5|814.7|59
1593524700000|2020-06-30 13:45:00|816.7|814.9|814.5|812.7|817.4|815.6|814.4|812.6|56
1593525000000|2020-06-30 13:50:00|814.3|812.5|814.8|813|815.4|813.6|812.7|810.9|59
1593525300000|2020-06-30 13:55:00|815|813.2|814|812.2|815|813.2|813.3|811.5|57
1593525600000|2020-06-30 14:00:00|813.9|812.1|814.2|812.4|814.9|813.1|813.1|811.3|72
1593525900000|2020-06-30 14:05:00|814.4|812.6|818|816.2|818|816.2|814.1|812.3|80
1593526200000|2020-06-30 14:10:00|818.1|816.3|820.4|818.6|820.8|819|817.9|816.1|110
1593526500000|2020-06-30 14:15:00|820.8|819|820.3|818.5|823|821.2|820.2|818.4|138
1593526800000|2020-06-30 14:20:00|821|819.2|823|821.2|823|821.2|820.8|819|87
1593527100000|2020-06-30 14:25:00|823.1|821.3|825.8|824|826.4|824.6|823.1|821.3|149
1593527400000|2020-06-30 14:30:00|825.7|823.9|826.5|824.7|827.2|825.4|824.8|823|113
1593527700000|2020-06-30 14:35:00|826.4|824.6|826.8|825|830|828.2|826|824.2|185
1593528000000|2020-06-30 14:40:00|826.9|825.1|828.2|826.4|829.4|827.6|825.7|822.7|84
1593528300000|2020-06-30 14:45:00|828.3|826.5|830.4|828.6|831.1|829.3|828.3|826.5|135
1593528600000|2020-06-30 14:50:00|830.5|828.7|833.2|831.4|833.7|831.9|829.7|827.2|161
1593528900000|2020-06-30 14:55:00|833.6|831.8|829.6|827.8|834.1|832.3|827|824.8|159
1593529200000|2020-06-30 15:00:00|829.7|827.9|829.4|827.6|830.9|829.1|828.3|826.5|103
1593529500000|2020-06-30 15:05:00|829.2|827.4|830.9|829.1|832.3|830.5|829.1|827.3|74
1593529800000|2020-06-30 15:10:00|830.8|829|830.7|828.9|833|831.2|829.8|828|94
1593530100000|2020-06-30 15:15:00|830.6|828.8|833.5|831.7|834.9|833.1|830.6|828.1|134
1593530400000|2020-06-30 15:20:00|833.7|831.9|832.1|830.3|835.5|833.7|830.7|827.3|140
1593530700000|2020-06-30 15:25:00|833.1|831.3|829.7|827.9|834.5|832.7|829|827.2|126
1593531000000|2020-06-30 15:30:00|829.8|828|827.8|826|830.5|828.7|827.3|825.5|112
1593531300000|2020-06-30 15:35:00|828.1|826.3|827.1|825.3|828.3|826.5|825.9|824.1|74
1593531600000|2020-06-30 15:40:00|826.9|825.1|826.1|824.3|827.3|825.5|825.9|824.1|62
1593531900000|2020-06-30 15:45:00|826.3|824.5|828.6|826.8|829.6|827.8|825.5|823.7|61
1593532200000|2020-06-30 15:50:00|828.7|826.9|829|827.2|829.7|827.9|828.1|826.3|76
1593532500000|2020-06-30 15:55:00|828.8|827|827.5|825.7|829.5|827.7|826.2|824.4|54
1593532800000|2020-06-30 16:00:00|827.4|825.6|828.6|826.8|829.8|828|827.4|825.6|63
1593533100000|2020-06-30 16:05:00|828.5|826.7|828|826.2|829.8|828|828|826.2|45
1593533400000|2020-06-30 16:10:00|827.9|826.1|826.7|824.9|828.3|826.5|825.9|824.1|76
1593533700000|2020-06-30 16:15:00|826.8|825|826.2|824.4|827.1|825.3|826.2|824.4|28
1593534000000|2020-06-30 16:20:00|826.6|824.8|826.9|825.1|827.7|825.9|826|824.2|39
1593534300000|2020-06-30 16:25:00|827|825.2|827.6|825.8|827.7|825.9|826.6|824.8|22
1593534600000|2020-06-30 16:30:00|827.2|825.4|829|827.2|829.6|827.8|826.7|824.9|51
1593534900000|2020-06-30 16:35:00|829.1|827.3|829.2|827.4|831.1|829.3|829.1|827.3|59
1593535200000|2020-06-30 16:40:00|829.3|827.5|829.2|827.4|830.3|828.5|829.2|827.4|58
1593535500000|2020-06-30 16:45:00|829.3|827.5|830.4|828.6|831.2|829.4|829.3|827.5|33
1593535800000|2020-06-30 16:50:00|830.7|828.9|830.5|828.7|831.7|829.9|830|828.2|30
1593536100000|2020-06-30 16:55:00|830.4|828.6|828.9|827.1|831.6|829.8|828.4|826.6|42
1593536400000|2020-06-30 17:00:00|829.1|827.3|830.8|829|832|830.2|828.9|827.1|158
1593536700000|2020-06-30 17:05:00|830.9|829.1|831.2|829.4|832|830.2|830.5|828.7|47
1593537000000|2020-06-30 17:10:00|831|829.2|832|830.2|833.3|831.5|831|829.2|66
1593537300000|2020-06-30 17:15:00|831.7|829.9|832.6|830.8|832.7|830.9|831.7|829.9|50
1593537600000|2020-06-30 17:20:00|832.7|830.9|832.5|830.7|833.1|831.3|832.2|830.4|50
1593537900000|2020-06-30 17:25:00|832.3|830.5|832.3|830.5|832.8|831|832.1|830.3|25
1593538200000|2020-06-30 17:30:00|831.8|830|831.1|829.3|832.2|830.4|830.3|827.1|54
1593538500000|2020-06-30 17:35:00|831.2|829.4|831|829.2|831.4|829.6|830.8|829|35
1593538800000|2020-06-30 17:40:00|831.3|829.5|831.2|829.4|832|830.2|831.2|829.4|25
1593539100000|2020-06-30 17:45:00|831.6|829.8|830.9|829.1|831.6|829.8|830.7|828.9|38
1593539400000|2020-06-30 17:50:00|830.8|829|830.7|828.9|831.2|829.4|830.3|828.5|34
1593539700000|2020-06-30 17:55:00|830.8|829|831.3|827.8|832|829.5|830.8|827.8|29
1593540000000|2020-06-30 18:00:00|831.4|827.9|831.7|828.2|831.8|828.3|831.2|827.7|26
1593540300000|2020-06-30 18:05:00|831.4|827.9|831.3|827.8|831.5|828|830.8|827.3|22
1593540600000|2020-06-30 18:10:00|831.5|828|832|828.5|832|828.5|831.1|827.6|22
1593540900000|2020-06-30 18:15:00|831.8|828.3|831.7|828.2|832|828.5|831.6|828.1|21
1593541200000|2020-06-30 18:20:00|831.6|828.1|832.9|829.4|833.3|829.8|831.6|828.1|19
1593541500000|2020-06-30 18:25:00|833.1|829.6|833.1|829.6|833.3|829.8|832.9|829.4|11
1593541800000|2020-06-30 18:30:00|833.2|829.7|833.9|830.4|834.3|830.8|833.2|829.7|26
1593542100000|2020-06-30 18:35:00|833.8|830.3|834.7|831.2|835.2|831.7|833.8|830.3|31
1593542400000|2020-06-30 18:40:00|834.5|831|834.7|831.2|835.1|831.6|834.4|830.9|46
1593542700000|2020-06-30 18:45:00|834.5|831|833.2|829.7|834.6|831.1|833|829.5|30
1593543000000|2020-06-30 18:50:00|833.1|829.6|833.6|830.1|833.6|830.1|832.5|829|18
1593543300000|2020-06-30 18:55:00|833.5|830|834.1|830.6|834.6|831.1|833.5|830|21
1593543600000|2020-06-30 19:00:00|834.2|830.7|832.4|828.9|834.3|830.8|832.2|828.7|19
1593543900000|2020-06-30 19:05:00|832.3|828.8|832.7|829.2|832.8|829.3|832.2|828.7|18
1593544200000|2020-06-30 19:10:00|832.8|829.3|833.5|830|833.7|830.2|832.8|829.3|12
1593544500000|2020-06-30 19:15:00|833.2|829.7|831.8|828.3|833.3|829.8|831.7|828.2|27
1593544800000|2020-06-30 19:20:00|831.7|828.2|831.9|828.4|832.4|828.9|831.5|828|23
1593545100000|2020-06-30 19:25:00|832|828.5|831.5|828|832.3|828.8|831.5|828|15
1593545400000|2020-06-30 19:30:00|831.4|827.9|832.4|828.9|832.5|829|831.4|827.9|16
1593545700000|2020-06-30 19:35:00|832.5|829|832.9|829.4|832.9|829.4|832.4|828.9|15
1593546000000|2020-06-30 19:40:00|833|829.5|833.4|829.9|833.4|829.9|833|829.5|10
1593546300000|2020-06-30 19:45:00|833.2|829.7|832.8|829.3|833.4|829.9|832.7|829.2|15
1593546600000|2020-06-30 19:50:00|832.9|829.4|833.6|830.1|833.6|830.1|832.9|829.4|25
1593546900000|2020-06-30 19:55:00|833.4|829.9|833.4|829.9|833.6|830.1|832.9|829.4|23
1593547200000|2020-06-30 20:00:00|833.2|829.7|832.8|829.3|833.6|830.1|832.6|829.1|34
1593547500000|2020-06-30 20:05:00|832.7|829.2|832.4|828.9|832.9|829.4|832.4|828.9|13
1593547800000|2020-06-30 20:10:00|832.3|828.8|831.9|828.4|832.5|829|831.8|828.3|29
1593548100000|2020-06-30 20:15:00|832|828.5|832|828.5|832.2|828.7|832|828.5|5
1593548400000|2020-06-30 20:20:00|831.9|828.4|831.9|828.4|832.2|828.7|831.9|828.4|5
1593548700000|2020-06-30 20:25:00|832.1|828.6|831.7|828.2|832.1|828.6|831.6|828.1|10
1593549000000|2020-06-30 20:30:00|832.1|828.6|832|828.5|832.4|828.9|831.8|828.3|14
1593549300000|2020-06-30 20:35:00|832.1|828.6|832.8|829.3|834.3|830.8|831.9|828.4|13
1593549600000|2020-06-30 20:40:00|833|829.5|831.6|828.1|833.1|829.6|831.6|828.1|7
1593549900000|2020-06-30 20:45:00|830.8|827.3|838.7|829.1|839.5|831.7|830.7|825.4|48
1593550200000|2020-06-30 20:50:00|838.2|828.5|837.8|828.2|838.6|828.8|837.5|827.7|14
1593550500000|2020-06-30 20:55:00|837.9|828.4|839.9|822.9|844.7|828.4|837.9|822.8|15
1593554400000|2020-06-30 22:00:00|840.7|823.7|841.1|824.3|842.1|825.1|840.6|823.6|35
1593554700000|2020-06-30 22:05:00|841|824.6|838.8|827.7|841.7|828|838.8|824.3|27
1593555000000|2020-06-30 22:10:00|839|827.8|840.2|829.2|840.2|829.2|839|827.8|36
1593555300000|2020-06-30 22:15:00|840.1|829.1|839.8|828.7|840.1|829.1|839.7|828.6|23
1593555600000|2020-06-30 22:20:00|839.7|828.6|839.4|828.1|839.8|828.7|839|827.8|23
1593555900000|2020-06-30 22:25:00|839.5|828|838.8|827.6|839.5|828.2|838.8|827.6|19
1593556200000|2020-06-30 22:30:00|838.6|827.4|839.2|827.9|839.2|828.1|838.5|827.2|14
1593556500000|2020-06-30 22:35:00|839.1|828|839|827.8|839.2|828.1|838.6|827.4|19
1593556800000|2020-06-30 22:40:00|839.3|828|839.2|828.1|840|828.9|839.1|827.9|31
1593557100000|2020-06-30 22:45:00|838.8|828.2|838.7|827.3|838.8|828.2|838.7|826.7|6
1593557400000|2020-06-30 22:50:00|838.2|827.4|838|826.8|838.2|827.6|838|826.8|6
1593557700000|2020-06-30 22:55:00|838.4|827.3|837.8|826.7|838.4|827.3|837.8|826.7|9
1593558000000|2020-06-30 23:00:00|838.4|827.3|838.1|827.1|838.5|827.6|838|826.3|19
1593558300000|2020-06-30 23:05:00|837.1|827|834.6|823.6|837.1|827|834.6|823.4|10
1593558600000|2020-06-30 23:10:00|834.5|823.5|833.7|822.7|834.5|823.6|833.7|822|11
1593558900000|2020-06-30 23:15:00|833.8|822.8|834.3|823.4|834.3|823.5|833.8|822.8|7
1593559200000|2020-06-30 23:20:00|834.1|823.3|834.1|823.2|834.4|823.4|834.1|823.2|8
1593559500000|2020-06-30 23:25:00|834|823.3|834|823.1|834.1|823.3|834|822.9|8
1593559800000|2020-06-30 23:30:00|834.2|823.3|834.9|824|834.9|824|834.2|822.6|26
1593560100000|2020-06-30 23:35:00|834.6|823.8|835.1|824.2|835.1|824.2|834.3|823.4|22
1593560400000|2020-06-30 23:40:00|835|824.1|835.1|824.1|835.2|824.2|835|824|14
1593560700000|2020-06-30 23:45:00|835.3|824.2|835.7|824.6|836.1|825|835.2|824.1|37
1593561000000|2020-06-30 23:50:00|835.8|824.7|835.8|824.7|836|824.8|835.2|824.1|23
1593561300000|2020-06-30 23:55:00|835.6|824.6|835.1|824.1|835.6|824.6|835.1|824.1|22
1593561600000|2020-07-01 00:00:00|835|824|834.8|823.8|835.3|824.4|834.5|823.5|28
1593561900000|2020-07-01 00:05:00|834.9|823.9|835|824|835.2|824.3|834.9|823.9|18
1593562200000|2020-07-01 00:10:00|835.1|824.1|834.5|823.5|835.3|824.2|834.5|823.5|29
1593562500000|2020-07-01 00:15:00|834.6|823.6|834.7|823.6|834.8|823.8|834.6|823.6|12
1593562800000|2020-07-01 00:20:00|834.8|823.7|834.8|823.8|835.1|824.1|834.6|823.5|27
1593563100000|2020-07-01 00:25:00|834.9|823.7|835.3|824.2|835.5|824.4|834.9|823.7|22
1593563400000|2020-07-01 00:30:00|835.4|824.1|836.4|825.1|836.5|825.3|834.8|821.8|48
1593563700000|2020-07-01 00:35:00|836.3|824.8|836.9|825.7|837.1|826.1|836|824.8|28
1593564000000|2020-07-01 00:40:00|837|825.8|835.6|824.3|837.1|825.9|834.6|821.5|42
1593564300000|2020-07-01 00:45:00|835.2|823.7|835.5|824.2|835.9|824.5|835.2|823.7|18
1593564600000|2020-07-01 00:50:00|835.8|824.1|831.5|820.3|836.2|825|831.3|820|62
1593564900000|2020-07-01 00:55:00|831.4|820.2|831.5|820.3|831.5|820.3|830.7|819.5|35
1593565200000|2020-07-01 01:00:00|831.4|820.2|832.8|821.6|832.9|821.7|831.4|820.2|86
1593565500000|2020-07-01 01:05:00|832.9|821.7|835.3|824.2|835.7|824.6|832.9|821.7|154
1593565800000|2020-07-01 01:10:00|835.2|824.4|835|824|835.4|824.4|834.8|823.8|49
1593566100000|2020-07-01 01:15:00|835.8|824.8|833.3|822.2|836.3|825|833|821.9|136
1593566400000|2020-07-01 01:20:00|833.2|822.1|833.2|822|833.5|822.3|832.8|821.7|64
1593566700000|2020-07-01 01:25:00|833.5|822.1|833.4|822.3|833.5|822.4|832.8|821.7|99
1593567000000|2020-07-01 01:30:00|833.5|822.4|833.3|822.2|833.6|822.4|832.7|821.6|46
1593567300000|2020-07-01 01:35:00|833.4|822.3|833.5|822.3|834.3|823.2|833.4|822.3|39
1593567600000|2020-07-01 01:40:00|833.6|822.4|832.9|821.7|834.2|823|832.8|821.5|53
1593567900000|2020-07-01 01:45:00|833|821.6|833.2|822.2|833.4|822.2|832.8|821.6|22
1593568200000|2020-07-01 01:50:00|833.4|822.3|832.8|821.8|833.7|822.7|832.7|821.7|64
1593568500000|2020-07-01 01:55:00|832.6|821.7|833.1|822.1|833.3|822.3|832.6|821.7|33
1593568800000|2020-07-01 02:00:00|833.2|822.2|833.5|822.4|833.5|822.4|833.2|822.2|5
1593569100000|2020-07-01 02:05:00|833.4|822.5|833.1|822.1|833.4|822.5|833.1|822.1|18
1593569400000|2020-07-01 02:10:00|833.2|822|833.3|822.2|833.5|822.5|832.7|821.6|22
1593569700000|2020-07-01 02:15:00|833.6|822.4|833.5|822.5|833.6|822.6|833.5|822.4|6
1593570000000|2020-07-01 02:20:00|833.4|822.4|833.1|822|833.4|822.4|833.1|822|12
1593570300000|2020-07-01 02:25:00|833.4|822.1|833.1|822.1|833.4|822.4|832.9|821.9|16
1593570600000|2020-07-01 02:30:00|833.3|822.2|832.7|821.7|833.4|822.4|832.7|821.6|21
1593570900000|2020-07-01 02:35:00|832.8|821.8|833.1|822|833.1|822|832.7|821.5|19
1593571200000|2020-07-01 02:40:00|833|822.1|832.9|821.9|833.3|822.3|832.9|821.9|10
1593571500000|2020-07-01 02:45:00|833.1|822|833.5|822.3|833.6|822.3|832.9|821.8|7
1593571800000|2020-07-01 02:50:00|833.3|822.4|833.8|822.8|833.9|822.9|833.3|822.4|9
1593572100000|2020-07-01 02:55:00|834|823|834.1|823.1|834.3|823.3|833.8|822.8|18
1593572400000|2020-07-01 03:00:00|834.2|823.4|834.4|823.5|834.9|823.8|834.2|823.2|23
1593572700000|2020-07-01 03:05:00|834.3|823.4|834.1|823|834.3|823.4|833.9|823|21
1593573000000|2020-07-01 03:10:00|833.9|823.1|834.2|823.2|834.3|823.2|833.9|823|24
1593573300000|2020-07-01 03:15:00|834.3|823.3|834.6|823.5|834.7|823.6|834.3|823.3|14
1593573600000|2020-07-01 03:20:00|834.5|823.6|834.1|823.2|834.6|823.6|834.1|823.2|6
1593573900000|2020-07-01 03:25:00|834.2|823.3|834.6|823.7|835|824|834.1|823.1|22
1593574200000|2020-07-01 03:30:00|834.3|823.5|834.5|823.6|834.7|823.8|834.3|823.3|11
1593574500000|2020-07-01 03:35:00|834.8|823.7|835.3|824.2|835.3|824.2|834.4|823.4|10
1593574800000|2020-07-01 03:40:00|835.1|824.3|835|824.2|835.3|824.5|834.9|824.1|21
1593575100000|2020-07-01 03:45:00|835.1|824.3|835.2|824.4|835.2|824.4|835.1|824.3|4
1593575400000|2020-07-01 03:50:00|835.3|824.5|835.1|824.2|835.3|824.5|835|824.1|15
1593575700000|2020-07-01 03:55:00|835.2|824.3|835.3|824.6|835.3|824.6|834.9|824.2|23
1593576000000|2020-07-01 04:00:00|835.4|824.7|834.9|824.1|835.5|824.8|834.5|823.7|23
1593576300000|2020-07-01 04:05:00|835.1|824.2|834.5|823.6|835.6|824.5|834.5|823.6|20
1593576600000|2020-07-01 04:10:00|834.6|823.5|834.6|823.3|834.7|823.8|834.1|823.1|18
1593576900000|2020-07-01 04:15:00|834.5|823.4|835.3|824.4|835.3|824.4|834.4|823.4|20
1593577500000|2020-07-01 04:25:00|835.4|824.5|835.6|824.6|835.8|824.8|835.4|824.5|8
1593577800000|2020-07-01 04:30:00|835.4|824.7|835.5|824.6|836|825|835.2|824.2|44
1593578100000|2020-07-01 04:35:00|835.6|824.7|835.5|824.5|835.9|824.9|834.9|824|36
1593578400000|2020-07-01 04:40:00|835.4|824.4|835.5|824.5|835.5|824.6|835.3|824.3|7
1593578700000|2020-07-01 04:45:00|835.4|824.4|834.4|823.6|835.5|824.7|834.3|823.6|15
1593579000000|2020-07-01 04:50:00|834.6|823.8|834|823.1|834.6|823.8|834|823.1|12
1593579300000|2020-07-01 04:55:00|834.2|823.2|833.8|823|834.2|823.4|833.6|822.8|20
1593579600000|2020-07-01 05:00:00|833.9|823.1|834.5|823.6|834.6|823.7|833.8|822.9|27
1593579900000|2020-07-01 05:05:00|834.6|823.7|839.6|828.6|839.6|828.6|834.6|823.5|10
1593580200000|2020-07-01 05:10:00|839.7|828.8|839.8|828.8|839.9|828.8|839.7|828.7|5
1593580500000|2020-07-01 05:15:00|839.9|828.7|838.9|827.7|839.9|828.7|838.9|827.1|16
1593580800000|2020-07-01 05:20:00|839.1|827.8|838.8|827.7|839.3|828.2|838.6|827.5|23
1593581100000|2020-07-01 05:25:00|839.2|827.8|839.1|828|839.2|828.4|839|827.8|8
1593581400000|2020-07-01 05:30:00|838.8|827.7|839|827.9|840|828.9|838.8|827.7|35
1593581700000|2020-07-01 05:35:00|839.2|828|839.3|828.2|839.4|828.3|838.9|827.8|28
1593582000000|2020-07-01 05:40:00|839.2|828.1|837.7|826.6|839.2|828.1|837.5|826.1|45
1593582300000|2020-07-01 05:45:00|838.1|826.5|837.5|826.3|838.2|827.3|837.2|826|39
1593582600000|2020-07-01 05:50:00|837.8|826.4|838.5|827|838.9|827.6|837.5|826.3|38
1593582900000|2020-07-01 05:55:00|838.6|827.1|838.2|827.1|839.2|828|837.9|826.8|30
1593583200000|2020-07-01 06:00:00|838.3|827.2|838.2|827.3|838.3|827.4|837.1|826.2|57
1593583500000|2020-07-01 06:05:00|838.3|827.2|838.5|827.5|838.5|827.5|837.9|826.8|27
1593583800000|2020-07-01 06:10:00|838.7|827.8|838.6|827.5|838.7|827.8|837.7|825.2|54
1593584100000|2020-07-01 06:15:00|838.5|827.8|833.3|822.3|839|828.1|833.1|822.1|48
1593584400000|2020-07-01 06:20:00|833.1|822.1|833.2|822.2|833.5|822.6|832.9|821.9|23
1593584700000|2020-07-01 06:25:00|833.5|822.3|833.1|822.4|833.5|822.6|832.8|822|40
1593585000000|2020-07-01 06:30:00|832.9|822.3|832.9|822.1|833.1|822.5|832.6|821.9|19
1593585300000|2020-07-01 06:35:00|832.8|822.2|833|822.2|833.2|822.4|832.8|822|28
1593585600000|2020-07-01 06:40:00|832.9|822.1|833.2|822.5|833.3|822.6|832.9|822.1|16
1593585900000|2020-07-01 06:45:00|833.1|822.4|832.9|822.2|833.3|822.6|832.8|822.2|17
1593586200000|2020-07-01 06:50:00|832.7|822.1|833|822.3|833.2|822.5|832.7|822|21
1593586500000|2020-07-01 06:55:00|832.8|822.2|832.9|822.1|833|822.2|832.8|822|7
1593586800000|2020-07-01 07:00:00|833.1|822.3|835|824.2|835|824.2|832.6|821.8|38
1593587100000|2020-07-01 07:05:00|835.1|824.3|835.8|825.1|836.3|825.6|834.9|824.1|35
1593587400000|2020-07-01 07:10:00|835.9|825.2|837.2|826.3|837.3|826.5|835.8|825.1|25
1593587700000|2020-07-01 07:15:00|837.4|826.5|837.4|826.5|837.5|826.6|836.5|825.6|38
1593588000000|2020-07-01 07:20:00|837.6|826.7|839.1|828.2|841.9|830.2|837.5|826.6|79
1593588300000|2020-07-01 07:25:00|839.7|828.7|838.7|827.8|839.8|828.9|838.1|827.2|57
1593588600000|2020-07-01 07:30:00|838.6|827.7|840.4|829.4|840.4|829.4|838.2|827.2|47
1593588900000|2020-07-01 07:35:00|840.9|829.9|841|830|841.8|830.9|839.4|828.4|58
1593589200000|2020-07-01 07:40:00|840.8|829.8|841.4|830.2|842.8|831.7|840.8|829.8|40
1593589500000|2020-07-01 07:45:00|841.5|830.3|840.5|829.5|841.5|830.3|840.2|829.2|28
1593589800000|2020-07-01 07:50:00|840.4|829.4|839|828.1|840.4|829.4|838.9|827.9|25
1593590100000|2020-07-01 07:55:00|839.3|828.4|839.9|828.9|839.9|828.9|839|828.2|26
1593590400000|2020-07-01 08:00:00|839.4|828.4|839.4|828.5|839.8|828.9|838.8|827.9|20
1593590700000|2020-07-01 08:05:00|839.6|828.7|841.9|830.9|841.9|830.9|839.6|828.7|36
1593591000000|2020-07-01 08:10:00|841.7|830.8|842|831.1|843|832.1|841.6|830.6|27
1593591300000|2020-07-01 08:15:00|841.9|831|840.8|829.7|842.3|831.3|840.5|829.5|29
1593591600000|2020-07-01 08:20:00|841.1|830|840.9|829.8|841.2|830|840.7|829.5|20
1593591900000|2020-07-01 08:25:00|840.6|829.7|840.8|829.7|841.1|830|840.3|829.2|32
1593592200000|2020-07-01 08:30:00|841|829.5|842|830.9|842|830.9|840.6|829.5|21
1593592500000|2020-07-01 08:35:00|841.9|830.8|840.4|829.5|841.9|830.8|840.2|829.3|56
1593592800000|2020-07-01 08:40:00|840.6|829.7|839.2|828.4|841|830.1|839.2|828|79
1593593100000|2020-07-01 08:45:00|839.3|828.5|837.5|826.5|839.6|828.8|836|825.2|87
1593593400000|2020-07-01 08:50:00|837.6|826.6|835.4|824.4|837.8|826.8|835.2|824.2|60
1593593700000|2020-07-01 08:55:00|835.3|824.3|834.6|823.5|835.5|824.6|834|823|51
1593594000000|2020-07-01 09:00:00|834.5|823.4|831.1|820.1|834.5|823.4|830.5|819.2|90
1593594300000|2020-07-01 09:05:00|831.2|820.3|830.4|819.4|831.3|820.3|830.1|819.2|48
1593594600000|2020-07-01 09:10:00|830.3|819.3|831.2|820.3|831.5|820.6|830.1|819.1|46
1593594900000|2020-07-01 09:15:00|831.1|820.2|830.4|819.4|831.1|820.2|830.2|819.2|36
1593595200000|2020-07-01 09:20:00|830.3|819.3|828.9|817.9|830.7|819.7|828.8|817.8|57
1593595500000|2020-07-01 09:25:00|828.8|817.8|828.6|817.3|829.6|818.6|828|816.7|69
1593595800000|2020-07-01 09:30:00|828.4|817.1|827.2|816|828.4|817.1|823.6|812|123
1593596100000|2020-07-01 09:35:00|827.1|815.9|825.9|814.7|828.4|817.2|825.8|814.5|89
1593596400000|2020-07-01 09:40:00|826|814.8|824.4|813.3|827.2|816.1|824.3|813.2|122
1593596700000|2020-07-01 09:45:00|824.1|813.1|825.8|814.8|827.4|816.4|824.1|812.9|83
1593597000000|2020-07-01 09:50:00|825.7|814.7|824.6|813.8|826.7|815.8|824.5|813.6|84
1593597300000|2020-07-01 09:55:00|824.7|813.9|820.1|809.2|824.9|814|819.3|808.5|102
1593597600000|2020-07-01 10:00:00|820.5|809.6|824.3|813.2|825|813.9|819.5|808.5|91
1593597900000|2020-07-01 10:05:00|824|812.9|824.7|813.8|826.2|815.1|822.6|811.5|67
1593598200000|2020-07-01 10:10:00|825.2|814.3|826.2|815.2|826.4|815.5|824.5|813.6|39
1593598500000|2020-07-01 10:15:00|826.9|815.9|826|815.1|826.9|815.9|826|815.1|24
1593598800000|2020-07-01 10:20:00|825.9|814.9|822.4|811.5|826.4|815.5|822.4|811.5|72
1593599100000|2020-07-01 10:25:00|822.3|811.4|821.9|810.9|822.9|812|821.8|810.8|43
1593599400000|2020-07-01 10:30:00|821.6|810.6|822.5|811.4|823.1|812|814.5|803.4|135
1593599700000|2020-07-01 10:35:00|822.2|811.2|821.8|810.8|824.2|813.2|819.8|808.8|123
1593600000000|2020-07-01 10:40:00|821.6|810.6|821.8|810.8|823.5|812.3|820.2|809.1|114
1593600300000|2020-07-01 10:45:00|821.7|810.7|822.1|810.9|822.5|811.3|818.7|807.8|137
1593600600000|2020-07-01 10:50:00|821.8|810.6|821.8|810.6|824.3|813.1|821.2|810|126
1593600900000|2020-07-01 10:55:00|821.6|810.4|823.3|812.3|823.4|812.4|820.9|809.8|74
1593601200000|2020-07-01 11:00:00|823|812.1|822.8|811.7|823|812.1|820.3|809.3|74
1593601500000|2020-07-01 11:05:00|822.7|811.5|822.7|811.7|823.2|812.1|821|810|74
1593601800000|2020-07-01 11:10:00|822.3|811.3|822.4|811.5|823.3|812.3|821.6|810.6|49
1593602100000|2020-07-01 11:15:00|822.5|811.4|822.8|811.4|825|813.2|821.9|810.9|53
1593602400000|2020-07-01 11:20:00|822.7|811.3|821.7|810.6|822.7|811.3|819.8|808.8|73
1593602700000|2020-07-01 11:25:00|821.6|810.5|822.7|811.5|822.9|811.7|820.9|809.8|63
1593603000000|2020-07-01 11:30:00|822.5|811.2|821.6|810.6|823.7|812.5|821.5|810.5|70
1593603300000|2020-07-01 11:35:00|821.7|810.7|820.6|809.7|821.7|810.7|820.1|809.2|73
1593603600000|2020-07-01 11:40:00|820.8|809.9|820.4|809.4|822.1|811.2|820.2|809.3|59
1593603900000|2020-07-01 11:45:00|820.3|809.3|820.6|809.6|821.1|810.2|820.3|809.3|31
1593604200000|2020-07-01 11:50:00|821.2|810.2|824.3|813.1|824.8|813.7|820.9|809.9|56
1593604500000|2020-07-01 11:55:00|824.5|813.4|826.6|815.5|827|815.9|824.5|813.4|43
1593604800000|2020-07-01 12:00:00|826.1|815.1|821.3|817.8|826.5|818.3|821.1|814|73
1593605100000|2020-07-01 12:05:00|821.2|817.7|822.3|818.8|822.3|818.8|820.8|817.3|54
1593605400000|2020-07-01 12:10:00|822.2|818.7|829.2|812.2|829.2|819.6|821.6|812.2|66
1593605700000|2020-07-01 12:15:00|829.3|812.3|824.5|821|830.7|823.1|822.6|812.2|125
1593606000000|2020-07-01 12:20:00|825.2|821.7|824.2|820.7|826|822.5|821.8|818.3|160
1593606300000|2020-07-01 12:25:00|824.6|821.1|824.2|820.7|825.6|822.1|823.8|820.3|85
1593606600000|2020-07-01 12:30:00|823.9|820.4|822.2|818.7|823.9|820.4|821.3|817.8|93
1593606900000|2020-07-01 12:35:00|822.4|818.9|823.6|820.1|823.6|820.1|821.4|817.9|51
1593607200000|2020-07-01 12:40:00|823.7|820.2|823.8|820.3|825.2|821.7|823.4|819.9|59
1593607500000|2020-07-01 12:45:00|824|820.5|825.9|822.4|826.5|823|823.6|820.1|61
1593607800000|2020-07-01 12:50:00|825.7|822.2|827.4|823.9|828.1|824.6|825.6|822.1|71
1593608100000|2020-07-01 12:55:00|827.5|824|824.4|822.6|828|825.2|822.4|820.6|53
1593608400000|2020-07-01 13:00:00|824.3|822.5|825|823.2|826.7|824.9|823.7|821.9|91
1593608700000|2020-07-01 13:05:00|824.7|822.9|823.2|821.4|825|823.2|821.7|819.9|116
1593609000000|2020-07-01 13:10:00|822.8|821|822.6|820.8|823.7|821.9|821.3|819.5|90
1593609300000|2020-07-01 13:15:00|822.4|820.6|822.8|821|823.2|821.4|820.5|818.7|84
1593609600000|2020-07-01 13:20:00|822.7|820.9|824.2|822.4|825.1|823.3|822.7|820.9|59
1593609900000|2020-07-01 13:25:00|824.5|822.7|825.9|824.1|825.9|824.1|824.2|822.4|48
1593610200000|2020-07-01 13:30:00|825.6|823.8|823.2|821.4|825.6|823.8|822.9|821.1|87
1593610500000|2020-07-01 13:35:00|822.8|821|818.5|816.7|823.4|821.6|818.4|816.6|105
1593610800000|2020-07-01 13:40:00|818.7|816.9|821.3|819.5|821.3|819.5|817.6|815.8|113
1593611100000|2020-07-01 13:45:00|821.4|819.6|821.3|819.5|822.8|821|819.6|817.8|88
1593611400000|2020-07-01 13:50:00|821|819.2|815.6|813.8|821.6|819.8|814.1|812.3|155
1593611700000|2020-07-01 13:55:00|815|813.2|815.6|813.8|817.3|815.5|814.2|812.4|200
1593612000000|2020-07-01 14:00:00|815.5|813.7|818.7|816.9|820.3|818.5|811.1|809.3|177
1593612300000|2020-07-01 14:05:00|818.8|817|820|818.2|820|818.2|816.2|814.4|98
1593612600000|2020-07-01 14:10:00|819.8|818|816.9|815.1|820.2|818.4|816|814.2|124
1593612900000|2020-07-01 14:15:00|816.7|814.9|816.4|814.6|818.9|817.1|816.1|814.3|120
1593613200000|2020-07-01 14:20:00|816.2|814.4|811.5|809.7|816.2|814.4|811.3|809.5|120
1593613500000|2020-07-01 14:25:00|811.4|809.6|812.9|811.1|813.4|811.6|809.7|807.9|184
1593613800000|2020-07-01 14:30:00|812.6|810.8|806.3|804.5|812.8|811|805|803.2|213
1593614100000|2020-07-01 14:35:00|807.1|805.3|810.2|808.4|811.9|810.1|806.7|804.9|167
1593614400000|2020-07-01 14:40:00|810.1|808.3|811.6|809.8|812.6|810.8|808.9|807.1|94
1593614700000|2020-07-01 14:45:00|811.7|809.9|810.3|808.5|811.8|810|808.2|806.4|82
1593615000000|2020-07-01 14:50:00|810.1|808.3|810.3|808.5|811.9|810.1|808.7|806.9|78
1593615300000|2020-07-01 14:55:00|810.4|808.6|810.1|808.3|810.9|809.1|808.9|807.1|89
1593615600000|2020-07-01 15:00:00|810.2|808.4|812.8|811|813.7|811.9|810.2|808.4|105
1593615900000|2020-07-01 15:05:00|812.9|811.1|812.7|810.9|813.5|811.7|811.8|810|99
1593616200000|2020-07-01 15:10:00|812.8|811|813.1|811.3|813.3|811.5|810.6|808.8|68
1593616500000|2020-07-01 15:15:00|813|811.2|808.9|807.1|813.2|811.4|807.6|805.8|102
1593616800000|2020-07-01 15:20:00|809.1|807.3|810.1|808.3|810.7|808.9|807.9|806.1|72
1593617100000|2020-07-01 15:25:00|810.4|808.6|810.4|808.6|811.8|810|810|808.2|74
1593617400000|2020-07-01 15:30:00|810.3|808.5|811.2|809.4|812.5|810.7|809.6|807.8|78
1593617700000|2020-07-01 15:35:00|811|809.2|813.1|811.3|813.4|811.6|810.2|808.4|83
1593618000000|2020-07-01 15:40:00|813.2|811.4|814.7|812.9|816.1|814.3|812.8|811|66
1593618300000|2020-07-01 15:45:00|814.5|812.7|815.3|813.5|816.5|814.7|814.5|812.7|74
1593618600000|2020-07-01 15:50:00|815.2|813.4|812.8|811|815.2|813.4|812.6|810.8|52
1593618900000|2020-07-01 15:55:00|812.9|811.1|814.6|812.8|814.7|812.9|812.6|810.8|66
1593619200000|2020-07-01 16:00:00|814.5|812.7|812.9|811.1|814.5|812.7|812.1|810.3|80
1593619500000|2020-07-01 16:05:00|813|811.2|813.2|811.4|814.6|812.8|812.6|810.8|77
1593619800000|2020-07-01 16:10:00|813.5|811.7|814.2|812.4|814.5|812.7|812.6|810.8|50
1593620100000|2020-07-01 16:15:00|813.7|811.9|815.6|813.8|815.7|813.9|813.2|811.4|35
1593620400000|2020-07-01 16:20:00|815.4|813.6|815.6|813.8|815.8|814|815.2|813.4|41
1593620700000|2020-07-01 16:25:00|815.7|813.9|815.4|813.6|815.7|813.9|814.7|812.9|46
1593621000000|2020-07-01 16:30:00|815.5|813.7|815.2|813.4|816.1|814.3|815|813.2|27
1593621300000|2020-07-01 16:35:00|815|813.2|816|814.2|816.1|814.3|814.4|812.6|38
1593621600000|2020-07-01 16:40:00|816.2|814.4|815.9|814.1|816.8|815|815.2|813.4|48
1593621900000|2020-07-01 16:45:00|816|814.2|816.3|814.5|816.4|814.6|814.6|812.8|72
1593622200000|2020-07-01 16:50:00|816.2|814.4|816.6|814.8|817|815.2|815.7|813.9|31
1593622500000|2020-07-01 16:55:00|816.7|814.9|818.1|816.3|818.2|816.4|816.5|814.7|46
1593622800000|2020-07-01 17:00:00|818.5|816.7|822|820.2|822.6|820.8|817.4|815.6|154
1593623100000|2020-07-01 17:05:00|822.1|820.3|820.3|818.5|822.6|820.8|819.8|818|71
1593623400000|2020-07-01 17:10:00|820.4|818.6|819.5|817.7|821|819.2|818.5|816.7|65
1593623700000|2020-07-01 17:15:00|819.3|817.5|820.6|818.8|820.7|818.9|818.8|817|43
1593624000000|2020-07-01 17:20:00|820.7|818.9|819.8|818|821.2|819.4|819.8|818|47
1593624300000|2020-07-01 17:25:00|819.9|818.1|820.4|818.6|820.7|818.9|819.9|818.1|37
1593624600000|2020-07-01 17:30:00|820.5|818.7|821.2|819.4|821.3|819.5|820.3|818.5|23
1593624900000|2020-07-01 17:35:00|821.1|819.3|821|819.2|821.5|819.7|820.8|819|24
1593625200000|2020-07-01 17:40:00|820.9|819.1|819.4|817.6|820.9|819.1|819.2|817.4|31
1593625500000|2020-07-01 17:45:00|819.9|818.1|819.9|818.1|820.4|818.6|819.5|817.7|28
1593625800000|2020-07-01 17:50:00|819.7|817.9|820.3|818.5|820.6|818.8|819.5|817.7|28
1593626100000|2020-07-01 17:55:00|820.4|818.6|833|816|833|820.7|819.7|815.7|65
1593626400000|2020-07-01 18:00:00|833.3|816.3|820.8|817.3|833.3|820.1|820.3|816.3|60
1593626700000|2020-07-01 18:05:00|820.6|817.1|820.3|818.5|820.6|818.7|819.9|816.7|28
1593627000000|2020-07-01 18:10:00|820.1|818.3|820.2|818.4|820.5|818.7|820.1|818.3|15
1593627300000|2020-07-01 18:15:00|820.3|818.5|820.2|816.7|820.5|818.7|819|816.1|34
1593627600000|2020-07-01 18:20:00|820.4|816.9|819.9|816.4|820.4|816.9|819.4|815.9|23
1593627900000|2020-07-01 18:25:00|820|816.5|819.4|815.9|820|816.5|819.2|815.7|22
1593628200000|2020-07-01 18:30:00|819.6|816.1|819.9|816.4|821.3|817.8|819.3|815.8|55
1593628500000|2020-07-01 18:35:00|819.8|816.3|819.9|816.4|820.1|816.6|819.4|815.9|18
1593628800000|2020-07-01 18:40:00|819.8|816.3|820.8|819|821|819.2|819.6|816.1|35
1593629100000|2020-07-01 18:45:00|820.4|818.6|820.3|818.5|820.4|818.6|819.6|817.8|18
1593629400000|2020-07-01 18:50:00|820.4|818.6|821.8|820|821.8|820|820.3|818.5|23
1593629700000|2020-07-01 18:55:00|821.9|820.1|823.1|821.3|823.3|821.5|821.9|820.1|32
1593630000000|2020-07-01 19:00:00|822.9|821.1|823.2|821.4|823.3|821.5|822.5|820.7|30
1593630300000|2020-07-01 19:05:00|823.3|821.5|823.4|821.6|823.4|821.6|822.7|820.9|21
1593630600000|2020-07-01 19:10:00|823.3|821.5|823.4|821.6|823.5|821.7|822|820.2|29
1593630900000|2020-07-01 19:15:00|823.5|821.7|823.5|821.7|823.9|822.1|823.1|821.3|21
1593631200000|2020-07-01 19:20:00|823.3|821.5|823.5|821.7|823.9|822.1|823.3|821.5|19
1593631500000|2020-07-01 19:25:00|823.6|821.8|824|822.2|824.3|822.5|823.5|821.7|12
1593631800000|2020-07-01 19:30:00|824.1|822.3|825|823.2|825.4|823.6|823.5|821.7|25
1593632100000|2020-07-01 19:35:00|825.1|823.3|825|823.2|825.3|823.5|824.5|822.7|23
1593632400000|2020-07-01 19:40:00|825.3|823.5|825.8|824|825.9|824.1|825.1|823.3|30
1593632700000|2020-07-01 19:45:00|825.6|823.8|825.8|824|825.8|824|825.4|823.6|17
1593633000000|2020-07-01 19:50:00|825.7|823.9|825.1|823.3|825.8|824|825|823.2|30
1593633300000|2020-07-01 19:55:00|825|823.2|825|823.2|825.2|823.4|823.9|822.1|41
1593633600000|2020-07-01 20:00:00|825.1|823.3|824.2|822.4|825.1|823.3|824|822.2|14
1593633900000|2020-07-01 20:05:00|824.1|822.3|824.2|822.4|824.5|822.7|823.7|821.9|36
1593634200000|2020-07-01 20:10:00|824.1|822.3|824.6|822.8|824.7|822.9|824.1|822.3|6
1593634500000|2020-07-01 20:15:00|824.5|822.7|824.9|823.1|824.9|823.1|823.9|822.1|10
1593634800000|2020-07-01 20:20:00|824.8|823|825.1|823.3|825.1|823.3|824.3|822.5|11
1593635100000|2020-07-01 20:25:00|825|823.2|825|823.2|825.1|823.3|825|823.2|3
1593635400000|2020-07-01 20:30:00|824.7|822.9|824.3|822.5|824.8|823|824.3|822.5|7
1593635700000|2020-07-01 20:35:00|824|822.2|823.8|822|824|822.2|823.7|821.9|6
1593636000000|2020-07-01 20:40:00|824.1|822.3|824.1|822.3|824.4|822.6|824.1|822.3|8
1593636300000|2020-07-01 20:45:00|824.2|822.4|824.6|822.8|825|823.2|824.2|822.4|11
1593636600000|2020-07-01 20:50:00|824.5|822.7|825.2|821.7|825.4|822.7|822.7|819.6|37
1593636900000|2020-07-01 20:55:00|825.3|821.8|828.4|816.8|832.3|821.8|824.9|816.6|36
1593653700000|2020-07-02 01:35:00|828.1|817.2|829|818.1|829|818.2|828|817.1|65
1593654000000|2020-07-02 01:40:00|828.9|817.8|828.2|817.4|828.9|818.1|827.8|816.9|49
1593654300000|2020-07-02 01:45:00|828.3|817.5|828.7|817.8|828.8|818|828.2|817.4|36
1593654600000|2020-07-02 01:50:00|828.4|817.5|828.7|817.7|828.9|818.1|828.4|817.5|21
1593654900000|2020-07-02 01:55:00|828.9|817.8|828|817.1|829|818.1|828|817|34
1593655200000|2020-07-02 02:00:00|827.6|817|828.1|817.2|828.2|817.3|827.3|816.4|22
1593655500000|2020-07-02 02:05:00|828.4|817.3|828.9|817.9|829.6|818.2|828.2|817.1|34
1593655800000|2020-07-02 02:10:00|829|818|829.4|818.8|830.2|819.1|828.7|817.7|38
1593656100000|2020-07-02 02:15:00|829.3|818.6|828.6|819.3|829.6|819.8|828.6|818.6|34
1593656400000|2020-07-02 02:20:00|828.4|819.1|828.7|819.5|828.9|819.7|828.2|818.9|23
1593656700000|2020-07-02 02:25:00|828.5|819.3|828.7|819.5|828.7|819.5|828.3|819|16
1593657000000|2020-07-02 02:30:00|828.6|819.6|829|819.9|829.1|820|828.4|819.2|26
1593657300000|2020-07-02 02:35:00|828.9|819.8|828.5|819.4|829|819.9|828.5|819.4|8
1593657600000|2020-07-02 02:40:00|828.2|819.5|828.5|819.4|828.8|819.6|828.2|819.1|15
1593657900000|2020-07-02 02:45:00|828.4|819.3|827.7|818.8|828.4|819.3|827.7|818.8|9
1593658200000|2020-07-02 02:50:00|828|819.1|827.2|818.3|828|819.1|827.2|818.3|25
1593658500000|2020-07-02 02:55:00|827.3|818.4|827.5|818.5|827.7|818.8|827.3|818.4|14
1593658800000|2020-07-02 03:00:00|827.3|818.4|827.3|818.4|827.3|818.4|827.3|818.4|2
1593659100000|2020-07-02 03:05:00|827.5|818.5|827.1|818.3|827.5|818.6|827.1|818.3|7
1593659400000|2020-07-02 03:10:00|826.6|818.2|824.6|821.1|827.3|821.2|824.6|817.6|27
1593659700000|2020-07-02 03:15:00|824.5|821|824.1|820.6|824.5|821|824.1|820.6|8
1593660000000|2020-07-02 03:20:00|824.3|820.8|824.1|820.6|824.4|820.9|824.1|820.6|4
1593660300000|2020-07-02 03:25:00|824.2|820.7|824.2|820.7|824.5|821|824.1|820.6|6
1593660600000|2020-07-02 03:30:00|824|820.5|823.5|820|824|820.5|823.5|820|7
1593660900000|2020-07-02 03:35:00|823.8|820.3|823.6|820.1|823.9|820.4|823.6|820.1|9
1593661200000|2020-07-02 03:40:00|823.4|819.9|823.7|820.2|823.8|820.3|823.3|819.8|15
1593661500000|2020-07-02 03:45:00|823.8|820.3|823.6|820.1|824.3|820.8|823.6|820.1|10
1593661800000|2020-07-02 03:50:00|823.9|820.4|823.7|820.2|824|820.5|823.7|820.2|7
1593662100000|2020-07-02 03:55:00|823.5|820|823.5|820|823.7|820.2|823.4|819.9|8
1593662400000|2020-07-02 04:00:00|823.4|819.9|823.8|820.3|824|820.5|823.1|819.6|12
1593662700000|2020-07-02 04:05:00|823.9|820.4|824.1|820.6|824.2|820.7|823.9|820.4|4
1593663000000|2020-07-02 04:10:00|824.2|820.7|824|820.5|824.4|820.9|824|820.5|6
1593663300000|2020-07-02 04:15:00|824.1|820.6|823.4|819.9|824.2|820.7|823.4|819.9|8
1593663600000|2020-07-02 04:20:00|823.7|820.2|824.2|820.7|824.4|820.9|823.4|819.9|14
1593663900000|2020-07-02 04:25:00|824.1|820.6|823.8|820.3|824.2|820.7|823.3|819.8|12
1593664200000|2020-07-02 04:30:00|823.9|820.4|824.9|821.4|825|821.5|823.9|820.4|9
1593664500000|2020-07-02 04:35:00|825|821.5|824.8|821.3|825.2|821.7|824.8|821.3|8
1593664800000|2020-07-02 04:40:00|824.6|821.1|824.7|821.2|825.2|821.7|824.6|821.1|12
1593665100000|2020-07-02 04:45:00|824.8|821.3|824.6|821.1|825|821.5|824.4|820.9|14
1593665400000|2020-07-02 04:50:00|824.5|821|824.7|821.2|824.9|821.4|824.4|820.9|9
1593665700000|2020-07-02 04:55:00|824.5|821|823.7|820.2|824.5|821|823.7|820.2|10
1593666000000|2020-07-02 05:00:00|823.8|820.3|824.3|820.8|824.3|820.8|823.6|820.1|14
1593666300000|2020-07-02 05:05:00|824.4|820.9|823.7|820.2|824.4|820.9|823.7|820.2|6
1593666600000|2020-07-02 05:10:00|823.8|820.3|823.6|820.1|823.9|820.4|823.5|820|11
1593666900000|2020-07-02 05:15:00|823.7|820.2|823|819.5|824|820.5|823|819.5|11
1593667200000|2020-07-02 05:20:00|823.3|819.8|827.2|818.5|827.8|820.2|823.1|817.9|11
1593667500000|2020-07-02 05:25:00|827.4|818.6|824.3|820.8|827.5|820.8|823.8|818.5|23
1593667800000|2020-07-02 05:30:00|824.2|820.7|822.4|818.9|824.2|820.7|821.6|815.7|70
1593668100000|2020-07-02 05:35:00|822.3|818.8|822.4|818.9|822.5|819|821.8|818.3|18
1593668400000|2020-07-02 05:40:00|822.3|818.8|822.2|818.7|822.3|818.8|822.2|818.7|4
1593668700000|2020-07-02 05:45:00|822.1|818.6|821.2|817.7|822.7|819.2|821.2|817.7|25
1593669000000|2020-07-02 05:50:00|821|817.5|823.4|814.1|823.4|817.5|821|812.8|13
1593669300000|2020-07-02 05:55:00|823.3|814.2|821.4|817.9|823.4|817.9|821.2|813.4|15
1593669600000|2020-07-02 06:00:00|821.3|817.8|824.3|820.8|824.3|820.8|821.3|817.8|19
1593669900000|2020-07-02 06:05:00|824.4|820.9|824.5|821|825.9|822.4|824.4|820.9|23
1593670200000|2020-07-02 06:10:00|824.7|821.2|824.9|821.4|825.3|821.8|824.5|821|22
1593670500000|2020-07-02 06:15:00|824.7|821.2|824.9|821.4|825.5|822|824.4|820.9|28
1593670800000|2020-07-02 06:20:00|825|821.5|825.8|822.3|825.8|822.3|824.9|821.4|22
1593671100000|2020-07-02 06:25:00|825.7|822.2|824.9|821.4|825.8|822.3|824.8|821.3|26
1593671400000|2020-07-02 06:30:00|825|821.5|826.2|822.7|826.6|823.1|825|821.5|19
1593671700000|2020-07-02 06:35:00|826.1|822.6|825.7|822.2|826.3|822.8|825.5|822|29
1593672000000|2020-07-02 06:40:00|825.8|822.3|826.7|823.2|826.9|823.4|825.8|822.3|17
1593672300000|2020-07-02 06:45:00|826.9|823.4|826.5|823|826.9|823.4|826.2|822.7|24
1593672600000|2020-07-02 06:50:00|826.4|822.9|827.1|823.6|827.2|823.7|826.2|822.7|14
1593672900000|2020-07-02 06:55:00|827.2|823.7|827.4|823.9|827.4|823.9|826.9|823.4|13
1593673200000|2020-07-02 07:00:00|827.5|824|827.3|823.8|827.9|824.4|827.1|823.6|24
1593673500000|2020-07-02 07:05:00|827.2|823.7|827.5|824|827.5|824|826.2|822.7|23
1593673800000|2020-07-02 07:10:00|827.4|823.9|826.8|823.3|828.1|824.6|826.6|823.1|34
1593674100000|2020-07-02 07:15:00|826.9|823.4|826.2|822.7|827|823.5|826.2|822.7|23
1593674400000|2020-07-02 07:20:00|826.3|822.8|826.1|822.6|826.7|823.2|825.9|822.4|29
1593674700000|2020-07-02 07:25:00|826|822.5|826.2|822.7|826.8|823.3|826|822.5|32
1593675000000|2020-07-02 07:30:00|826.3|822.8|827.3|823.8|827.5|824|825.8|822.3|31
1593675300000|2020-07-02 07:35:00|827.4|823.9|829.1|825.6|829.2|825.7|826.7|823.2|36
1593675600000|2020-07-02 07:40:00|829.2|825.7|829.4|825.9|829.8|826.3|828.8|825.3|26
1593675900000|2020-07-02 07:45:00|829.5|826|830.8|827.3|830.8|827.3|829.5|826|22
1593676200000|2020-07-02 07:50:00|830.6|827.1|832|823.5|832.7|827.9|830.6|822.5|34
1593676500000|2020-07-02 07:55:00|830.7|827.2|829.2|825.7|831.4|827.9|828.9|825.4|36
1593676800000|2020-07-02 08:00:00|829.3|825.8|829.5|826|830.6|827.1|829.1|825.6|40
1593677100000|2020-07-02 08:05:00|829.3|825.8|829.9|826.4|830|826.5|829.3|825.8|27
1593677400000|2020-07-02 08:10:00|830|826.5|830.4|826.9|830.4|826.9|829.9|826.4|20
1593677700000|2020-07-02 08:15:00|830.3|826.8|830.7|827.2|831.5|828|830.3|826.8|29
1593678000000|2020-07-02 08:20:00|830.8|827.3|831.4|827.9|831.8|828.3|830.8|827.3|22
1593678300000|2020-07-02 08:25:00|831.1|827.6|829.2|825.7|832.6|827.6|827.8|822|38
1593678600000|2020-07-02 08:30:00|829.4|825.9|827.1|823.6|829.4|825.9|827|823.5|50
1593678900000|2020-07-02 08:35:00|827.3|823.8|829.8|819.5|830.3|823.8|827|819.3|46
1593679200000|2020-07-02 08:40:00|829.7|819.4|829.9|819.2|830.6|820|829.6|819|33
1593679500000|2020-07-02 08:45:00|829.8|819.1|828.1|817.4|829.8|819.1|827.7|816.8|55
1593679800000|2020-07-02 08:50:00|828|817.3|825.7|814.9|828.5|817.8|825.5|814.6|53
1593680100000|2020-07-02 08:55:00|826|815.1|827.6|816.6|828.5|817.6|826|815.1|32
1593680400000|2020-07-02 09:00:00|827.7|816.7|828.8|817.8|828.8|817.8|827.6|816.7|20
1593680700000|2020-07-02 09:05:00|828.9|817.9|828.9|817.9|829.4|818.4|828.6|817.6|25
1593681000000|2020-07-02 09:10:00|829|818|827.3|816.5|829.1|818.1|827.2|816.4|32
1593681300000|2020-07-02 09:15:00|827.5|816.6|828.6|817.7|828.7|817.8|827.5|816.5|45
1593681600000|2020-07-02 09:20:00|828.7|817.8|828.7|818|829|818.2|828.6|817.7|37
1593681900000|2020-07-02 09:25:00|828.9|818.1|828.3|817.4|829.5|818.7|828.1|817.2|28
1593682200000|2020-07-02 09:30:00|828|817.2|827.7|816.7|828.2|817.3|827.3|816.4|27
1593682500000|2020-07-02 09:35:00|827.2|816.5|827.8|816.6|828|816.8|827.2|816.1|34
1593682800000|2020-07-02 09:40:00|827.5|816.3|826.8|815.5|827.7|816.5|826.7|815.5|24
1593683100000|2020-07-02 09:45:00|827.1|815.6|827.2|815.7|827.4|816|827.1|815.6|18
1593683400000|2020-07-02 09:50:00|827.3|815.8|827.6|816.4|827.7|816.4|827.2|815.7|18
1593683700000|2020-07-02 09:55:00|827.7|816.3|829|817.7|829.1|817.8|827.6|816.3|24
1593684000000|2020-07-02 10:00:00|829.1|817.8|829.2|818.2|829.5|818.4|829|817.8|23
1593684300000|2020-07-02 10:05:00|829.3|818.3|829.1|818.3|829.4|818.6|829.1|818.2|12
1593684600000|2020-07-02 10:10:00|829|818.2|829|818.1|829.8|818.9|828.9|818|34
1593684900000|2020-07-02 10:15:00|829.1|818.3|829.3|818.4|829.4|818.5|829|818.1|16
1593685200000|2020-07-02 10:20:00|829.4|818.5|829.3|818.5|829.5|818.6|829.1|818.3|16
1593685500000|2020-07-02 10:25:00|829.1|818.4|829.4|818.5|829.6|818.9|828.9|818.1|24
1593685800000|2020-07-02 10:30:00|829.5|818.6|828.9|818.1|829.5|818.8|828.9|818.1|17
1593686100000|2020-07-02 10:35:00|829|818.2|828.9|818.1|829.4|818.6|828.6|817.8|24
1593686400000|2020-07-02 10:40:00|829.1|818.3|829.2|818.4|829.8|818.9|828.9|818.1|39
1593686700000|2020-07-02 10:45:00|829|818.5|828.4|817.5|829.1|818.5|828.4|817.5|22
1593687000000|2020-07-02 10:50:00|828.5|817.7|827.8|817|828.7|817.8|827.5|816.6|46
1593687300000|2020-07-02 10:55:00|827.7|816.9|826.8|816|827.8|817|826.7|815.9|55
1593687600000|2020-07-02 11:00:00|826.4|815.6|823.8|813.1|826.7|815.9|823.4|812.6|45
1593687900000|2020-07-02 11:05:00|823.7|813|823.4|812.6|823.8|813.1|823.2|812.5|25
1593688200000|2020-07-02 11:10:00|824.4|813.1|824.7|814|825.4|814.6|824.4|813.1|15
1593688500000|2020-07-02 11:15:00|824.9|814.2|825.7|815|825.9|815.2|824.9|814.2|26
1593688800000|2020-07-02 11:20:00|825.9|815.2|825.7|815|826.1|815.3|825.7|814.9|57
1593689100000|2020-07-02 11:25:00|825.6|814.9|825.8|815.1|826.1|815.4|825.6|814.9|9
1593689400000|2020-07-02 11:30:00|825.9|815.2|827.4|816.6|827.4|816.6|824.3|813.5|31
1593689700000|2020-07-02 11:35:00|827.8|817|827.5|816.7|827.9|817.1|827.2|816.4|14
1593690000000|2020-07-02 11:40:00|827.7|816.8|827.8|817|827.9|817.1|827.4|816.6|24
1593690300000|2020-07-02 11:45:00|827.7|816.9|826.4|815.6|827.7|816.9|826.4|815.6|26
1593690600000|2020-07-02 11:50:00|826.3|815.5|827.1|816.2|827.3|816.4|826.3|815.5|19
1593690900000|2020-07-02 11:55:00|827|816.1|827.2|816.4|828|817.1|827|816|32
1593691200000|2020-07-02 12:00:00|827.3|816.3|827.9|816.9|829.5|818.6|825.2|814.3|82
1593691500000|2020-07-02 12:05:00|828|817|827|815.8|828|817.1|826.7|815.7|56
1593691800000|2020-07-02 12:10:00|826.9|815.7|822.1|818.6|827.1|819.1|821.6|814.6|78
1593692100000|2020-07-02 12:15:00|822.2|818.7|820.7|817.2|822.6|819.1|820|816.5|53
1593692400000|2020-07-02 12:20:00|821.6|818.1|820.4|816.9|822.3|818.8|819.7|816.2|89
1593692700000|2020-07-02 12:25:00|820.3|816.8|824|807|824.4|816.9|815.7|806.4|154
1593693000000|2020-07-02 12:30:00|823.1|806.1|821.7|812.6|826.4|817.2|820.4|806|251
1593693300000|2020-07-02 12:35:00|821.6|812.4|823.9|816.8|824|816.9|820|812.4|160
1593693600000|2020-07-02 12:40:00|823.7|816.6|822.1|815|824|816.9|821.9|814.9|97
1593693900000|2020-07-02 12:45:00|822.2|815.1|821.1|814.2|823.1|816.1|820.8|814|108
1593694200000|2020-07-02 12:50:00|821.2|814.3|822|815.1|822.2|815.3|819.4|812.6|117
1593694500000|2020-07-02 12:55:00|822.1|815.2|818.2|811.1|822.1|815.2|817.6|810.6|98
1593694800000|2020-07-02 13:00:00|818.4|811.2|816.5|809.3|819.2|811.7|815.6|808.4|187
1593695100000|2020-07-02 13:05:00|816.3|809.1|818.4|811.2|818.7|811.6|815.5|808.3|90
1593695400000|2020-07-02 13:10:00|818.3|811.1|824.1|814.9|824.2|815.8|817.3|811.1|96
1593695700000|2020-07-02 13:15:00|823.1|814.8|819.1|815.6|823.1|815.8|817.2|811.9|95
1593696000000|2020-07-02 13:20:00|819.2|815.7|816.7|813.2|819.2|815.7|816|812.5|53
1593696300000|2020-07-02 13:25:00|816.9|813.4|817.4|813.9|818.1|814.6|816.7|813.2|42
1593696600000|2020-07-02 13:30:00|817.3|813.8|816.1|812.6|818.4|814.9|815|811.5|81
1593696900000|2020-07-02 13:35:00|815.6|812.1|816.3|812.8|817|813.5|815.2|811.7|75
1593697200000|2020-07-02 13:40:00|816.4|812.9|817.8|814.3|818.2|814.7|815.7|812.2|68
1593697500000|2020-07-02 13:45:00|817.7|814.2|818.7|815.2|819.3|815.8|817.6|814.1|64
1593697800000|2020-07-02 13:50:00|818.9|815.4|820|816.5|820.1|816.6|818.2|814.7|94
1593698100000|2020-07-02 13:55:00|820.1|816.6|825|815.2|825.1|820.5|820.1|815.2|141
1593698400000|2020-07-02 14:00:00|824.9|815.6|821|817.5|826.6|820.7|821|815.6|114
1593698700000|2020-07-02 14:05:00|821.1|817.6|818.7|815.2|822.4|818.9|817.9|814.4|95
1593699000000|2020-07-02 14:10:00|818.6|815.1|817.2|813.7|818.6|815.1|816.8|813.3|95
1593699300000|2020-07-02 14:15:00|817.9|814.4|817.4|813.9|818.3|814.8|817|813.5|76
1593699600000|2020-07-02 14:20:00|817.5|814|816.6|813.1|818.6|815.1|816.3|812.8|71
1593699900000|2020-07-02 14:25:00|816.4|812.9|820.3|810.8|820.5|813.7|815.6|810.5|61
1593700200000|2020-07-02 14:30:00|820.4|810.9|815.9|812.4|820.4|813.8|815.7|810.8|77
1593700500000|2020-07-02 14:35:00|816|812.5|814.9|811.4|816.6|813.1|814.7|811.2|72
1593700800000|2020-07-02 14:40:00|815|811.5|816|812.5|816.3|812.8|814.7|811.2|33
1593701100000|2020-07-02 14:45:00|816.1|812.6|814.7|811.2|816.8|813.3|813.9|810.4|81
1593701400000|2020-07-02 14:50:00|814.8|811.3|813|809.5|817.7|811.3|812.6|807.7|78
1593701700000|2020-07-02 14:55:00|812.9|809.4|813.1|811.3|814.1|811.3|812.8|809.4|70
1593702000000|2020-07-02 15:00:00|813.2|811.4|812.8|811|813.5|811.7|812.3|810.5|51
1593702300000|2020-07-02 15:05:00|812.6|810.8|813.6|811.8|813.7|811.9|811.5|809.7|61
1593702600000|2020-07-02 15:10:00|813.9|812.1|813.1|811.3|814.1|812.3|812.8|811|49
1593702900000|2020-07-02 15:15:00|813|811.2|814.1|812.3|814.6|812.8|812.9|811.1|54
1593703200000|2020-07-02 15:20:00|814.2|812.4|815|813.2|815.6|813.8|813.7|811.9|49
1593703500000|2020-07-02 15:25:00|814.9|813.1|815.2|813.4|815.4|813.6|814.3|812.5|35
1593703800000|2020-07-02 15:30:00|815.3|813.5|815.7|813.9|815.7|813.9|814.3|812.5|25
1593704100000|2020-07-02 15:35:00|815.6|813.8|816|814.2|816.2|814.4|815.1|813.3|49
1593704400000|2020-07-02 15:40:00|815.9|814.1|815.7|813.9|816.2|814.4|815.4|813.6|15
1593704700000|2020-07-02 15:45:00|815.8|814|814.9|813.1|815.8|814|814.7|812.9|37
1593705000000|2020-07-02 15:50:00|814.8|813|814.8|813|814.8|813|813.8|812|43
1593705300000|2020-07-02 15:55:00|815.1|813.3|814.9|813.1|815.3|813.5|814.1|812.3|41
1593705600000|2020-07-02 16:00:00|814.8|813|813.4|811.6|814.8|813|812.9|811.1|58
1593705900000|2020-07-02 16:05:00|813.2|811.4|811.9|810.1|813.2|811.4|811.8|810|36
1593706200000|2020-07-02 16:10:00|812|810.2|811.8|810|812.8|811|810.8|809|73
1593706500000|2020-07-02 16:15:00|811.9|810.1|814.3|812.5|815.1|813.3|811.9|810.1|62
1593706800000|2020-07-02 16:20:00|814.4|812.6|813.9|812.1|814.7|812.9|813.7|811.9|25
1593707100000|2020-07-02 16:25:00|814.2|812.4|814.1|812.3|814.7|812.9|813|811.2|43
1593707400000|2020-07-02 16:30:00|814.2|812.4|814.5|812.7|814.7|812.9|814|812.2|39
1593707700000|2020-07-02 16:35:00|814.4|812.6|814|812.2|814.5|812.7|812.9|811.1|64
1593708000000|2020-07-02 16:40:00|813.9|812.1|814.6|812.8|814.7|812.9|813.9|812.1|36
1593708300000|2020-07-02 16:45:00|814.3|812.5|816.2|814.4|816.2|814.4|814.3|812.5|61
1593708600000|2020-07-02 16:50:00|816.3|814.5|815.7|813.9|816.6|814.8|815.4|813.6|57
1593708900000|2020-07-02 16:55:00|815.6|813.8|815.6|813.8|816.1|814.3|814.8|813|46
1593709200000|2020-07-02 17:00:00|815.5|813.7|818.2|816.4|818.5|816.7|815|813.2|144
1593709500000|2020-07-02 17:05:00|818.1|816.3|816.7|814.9|818.3|816.5|816.2|814.4|56
1593709800000|2020-07-02 17:10:00|816.8|815|817.3|815.5|817.7|815.9|816|814.2|40
1593710100000|2020-07-02 17:15:00|817.4|815.6|817.5|815.7|818.1|816.3|817.1|815.3|56
1593710400000|2020-07-02 17:20:00|817.3|815.5|817.4|815.6|817.9|816.1|817.3|815.5|39
1593710700000|2020-07-02 17:25:00|817.3|815.5|817.4|815.6|818.2|816.4|817.3|815.5|40
1593711000000|2020-07-02 17:30:00|817.3|815.5|818.2|816.4|818.2|816.4|817.2|815.4|30
1593711300000|2020-07-02 17:35:00|818.3|816.5|818|816.2|818.5|816.7|817.6|815.8|26
1593711600000|2020-07-02 17:40:00|817.9|816.1|817.5|815.7|818|816.2|817.1|815.3|29
1593711900000|2020-07-02 17:45:00|817.3|815.5|817.1|815.3|817.8|816|817|815.2|14
1593712200000|2020-07-02 17:50:00|817|815.2|816.8|815|817.6|815.8|816.2|814.4|26
1593712500000|2020-07-02 17:55:00|816.7|814.9|816.3|814.5|817|815.2|816|814.2|20
1593712800000|2020-07-02 18:00:00|816.5|814.7|815.9|814.1|816.6|814.8|815.4|813.6|36
1593713100000|2020-07-02 18:05:00|816.1|814.3|817|815.2|817|815.2|815.9|814.1|21
1593713400000|2020-07-02 18:10:00|816.9|815.1|816.5|814.7|816.9|815.1|816.3|814.5|12
1593713700000|2020-07-02 18:15:00|816.7|814.9|816.4|814.6|816.7|814.9|816.2|814.4|14
1593714000000|2020-07-02 18:20:00|816.3|814.5|816.8|815|816.8|815|816.2|814.4|18
1593714300000|2020-07-02 18:25:00|816.9|815.1|817|815.2|817.5|815.7|816.9|815.1|11
1593714600000|2020-07-02 18:30:00|816.9|815.1|816.9|815.1|817.1|815.3|816.5|814.7|23
1593714900000|2020-07-02 18:35:00|817|815.2|816.9|815.1|817.2|815.4|816.8|815|27
1593715200000|2020-07-02 18:40:00|817|815.2|817|815.2|817|815.2|816.9|815.1|3
1593715500000|2020-07-02 18:45:00|816.9|815.1|817.4|815.6|817.4|815.6|816.9|815.1|11
1593715800000|2020-07-02 18:50:00|817.5|815.7|816.7|814.9|817.5|815.7|816.6|814.8|27
1593716100000|2020-07-02 18:55:00|816.9|815.1|817.2|815.4|817.2|815.4|816.9|815.1|16
1593716400000|2020-07-02 19:00:00|817.3|815.5|816.8|815|817.3|815.5|816.8|815|12
1593716700000|2020-07-02 19:05:00|816.7|814.9|816.1|814.3|816.7|814.9|815.9|814.1|12
1593717000000|2020-07-02 19:10:00|816|814.2|816.1|814.3|816.1|814.3|815.9|814.1|12
1593717300000|2020-07-02 19:15:00|816|814.2|816.1|814.3|816.2|814.4|816|814.2|8
1593717600000|2020-07-02 19:20:00|816|814.2|815.7|813.9|816.1|814.3|815.5|813.7|13
1593717900000|2020-07-02 19:25:00|815.4|813.6|815.4|813.6|816.2|814.4|814.8|813|25
1593718200000|2020-07-02 19:30:00|815.6|813.8|814.8|813|815.6|813.8|814.6|812.8|23
1593718500000|2020-07-02 19:35:00|814.9|813.1|815.2|813.4|816.1|814.3|814.8|813|20
1593718800000|2020-07-02 19:40:00|815.1|813.3|814.8|813|815.4|813.6|814.8|813|12
1593719100000|2020-07-02 19:45:00|815.3|813.5|815.1|813.3|815.4|813.6|815|813.2|12
1593719400000|2020-07-02 19:50:00|815|813.2|814.7|812.9|815.1|813.3|814.5|812.7|37
1593719700000|2020-07-02 19:55:00|814.6|812.8|815.1|813.3|815.3|813.5|814.3|812.5|31
1593720000000|2020-07-02 20:00:00|815.4|813.6|815.5|813.7|815.9|814.1|815.2|813.4|21
1593720300000|2020-07-02 20:05:00|815.3|813.5|814.6|812.8|815.7|813.9|814.4|812.6|13
1593720600000|2020-07-02 20:10:00|815.3|811.8|815.7|812.2|815.7|812.2|815.3|811.8|5
1593720900000|2020-07-02 20:15:00|815.6|812.1|815.8|812.3|815.8|812.3|815.6|812.1|2
1593721200000|2020-07-02 20:20:00|815.5|812|815.6|812.1|815.6|812.1|815.2|811.7|3
1593721500000|2020-07-02 20:25:00|815.7|812.2|815.4|811.9|815.7|812.2|815.4|811.9|7
1593721800000|2020-07-02 20:30:00|815.5|812|815|811.5|815.5|812|814.8|811.3|12
1593722100000|2020-07-02 20:35:00|814.9|811.4|814.6|811.1|815|811.5|814.4|810.9|9
1593722400000|2020-07-02 20:40:00|814.7|811.2|814.6|811.1|814.7|811.2|814.6|811.1|2
1593722700000|2020-07-02 20:45:00|814.8|811.3|817.3|809|817.4|811.8|814.5|808.7|32
1593723000000|2020-07-02 20:50:00|817.7|809.4|816.9|808.5|817.9|809.6|816.9|808.5|36
1593723300000|2020-07-02 20:55:00|816.7|808.3|818.3|803.6|818.5|808.3|816.3|803.3|12
1593727200000|2020-07-02 22:00:00|823.3|806.3|823.6|806.6|823.6|806.6|822.9|805.9|18
1593727500000|2020-07-02 22:05:00|823.4|806.4|820.7|809.1|824.1|809.1|820.7|806.4|4
1593727800000|2020-07-02 22:10:00|820.2|808.8|818.9|807.6|820.3|808.9|818.9|807|14
1593728100000|2020-07-02 22:15:00|819.7|807.7|820.1|808.7|820.1|808.7|819.7|807.7|11
1593728400000|2020-07-02 22:20:00|820.2|808.8|819.7|808.3|820.2|808.8|819.6|808.2|6
1593728700000|2020-07-02 22:25:00|819.5|808.2|819.7|808.2|819.8|808.4|819.4|808|11
1593729000000|2020-07-02 22:30:00|820.1|808.5|820.1|808.8|820.3|808.8|819.9|808.5|6
1593729300000|2020-07-02 22:35:00|820.5|809.2|819.8|808.3|820.7|809.2|819.8|808.3|14
1593729600000|2020-07-02 22:40:00|819.7|808.2|819.5|808|819.7|808.2|819.5|808|5
1593729900000|2020-07-02 22:45:00|819.4||819.3||819.4||819.3||2
1593730200000|2020-07-02 22:50:00|819.6|808.2|819.6|808.3|820.2|808.7|819.4|808.1|16
1593730500000|2020-07-02 22:55:00|819.7||819.7||819.7||819.7||1
1593730800000|2020-07-02 23:00:00|820.1|808.6|820.5|809.2|820.6|809.3|819.9|808.6|11
1593731100000|2020-07-02 23:05:00|820.4|809.3|820.4|809.2|820.5|809.3|820.4|809.2|4
1593731400000|2020-07-02 23:10:00|820.5|809.3|820.4|809.3|820.9|809.4|820.4|809.3|8
1593731700000|2020-07-02 23:15:00|820.3|809|820.6|809.5|820.6|809.5|820.1|809|8
1593732000000|2020-07-02 23:20:00|820.4|809.3|820.7|809.4|820.7|809.4|820|808.8|23
1593732300000|2020-07-02 23:25:00|820.5|809.2|820.4|809.1|820.6|809.4|820.2|808.9|13
1593733200000|2020-07-02 23:40:00|820.9|810.3|821.1|809.9|821.7|810.4|820.9|809.6|8
1593733500000|2020-07-02 23:45:00|821|809.7|820|808.6|821|809.7|819.8|808.4|15
1593733800000|2020-07-02 23:50:00|820.1|808.7|819.6|808.8|820.1|808.8|819.6|808.5|13
1593734100000|2020-07-02 23:55:00|819.5|808.9|818|808.5|819.5|809|818|808.2|17
1593734400000|2020-07-03 00:00:00|818.2|808.6|817.5|808.3|818.3|809|817.5|808.3|16
1593734700000|2020-07-03 00:05:00|817.7|808.4|818.1|809|818.1|809|817.7|808.4|7
1593735000000|2020-07-03 00:10:00|818|808.9|817.3|808.1|818.5|809.3|817.2|808|34
1593735300000|2020-07-03 00:15:00|817.5|808.2|817.8|808.6|818|809|817.3|808.1|40
1593735600000|2020-07-03 00:20:00|817.9|808.7|817.6|808.4|817.9|808.7|817.6|808.4|9
1593735900000|2020-07-03 00:25:00|817.7|808.5|817.7|808.5|818|808.8|817.3|808.2|20
1593736200000|2020-07-03 00:30:00|817.5|808.6|816.4|807.1|817.6|808.6|816.4|807.1|59
1593736500000|2020-07-03 00:35:00|816.5|807.2|816.8|807.5|816.8|807.6|816.3|807.1|13
1593736800000|2020-07-03 00:40:00|817.7|808.3|817|807.6|817.7|808.5|816.9|807.5|11
1593737100000|2020-07-03 00:45:00|816.8|807.4|817.2|808|817.2|808|816.3|807.1|40
1593737400000|2020-07-03 00:50:00|817.1|807.9|817.6|808.5|817.8|808.7|817.1|807.9|33
1593737700000|2020-07-03 00:55:00|817.7|808.6|817.8|808.6|818.3|809.2|817.7|808.6|59
1593738000000|2020-07-03 01:00:00|817.9|808.5|819.2|810|819.5|810.3|817.8|808.5|116
1593738300000|2020-07-03 01:05:00|819.1|809.9|819.8|810.6|819.8|810.6|819.1|809.9|92
1593738600000|2020-07-03 01:10:00|819.6|810.7|819.8|810.7|820.1|811.3|819.6|810.7|73
1593738900000|2020-07-03 01:15:00|820|810.8|820.2|811.1|820.7|811.6|819.9|810.7|91
1593739200000|2020-07-03 01:20:00|820.3|811|819.9|810.8|820.4|811.3|819.8|810.7|21
1593739500000|2020-07-03 01:25:00|820|810.7|820.1|811.2|820.2|811.2|819.7|810.6|19
1593739800000|2020-07-03 01:30:00|819.7|810.9|819.6|810.6|819.8|810.9|819.6|810.6|22
1593740100000|2020-07-03 01:35:00|819.5|810.5|819.6|810.6|819.7|810.9|819.4|810.5|10
1593740400000|2020-07-03 01:40:00|819.7|810.7|819.5|810.5|819.7|810.8|819.5|810.5|9
1593740700000|2020-07-03 01:45:00|819.6|810.6|819.6|810.6|819.9|810.8|819.5|810.5|30
1593741000000|2020-07-03 01:50:00|819.5|810.7|819.2|810.3|819.7|810.8|819.2|810.3|15
1593741300000|2020-07-03 01:55:00|819.1|810.2|818.3|809.5|819.1|810.2|818.3|809.4|25
1593741600000|2020-07-03 02:00:00|818.1|809.4|818.3|809.3|818.4|809.5|818.1|809.2|11
1593741900000|2020-07-03 02:05:00|818.4|809.4|818.7|809.6|818.8|809.8|818.4|809.4|8
1593742200000|2020-07-03 02:10:00|818.8|809.5|818.5|809.4|818.8|809.5|818|808.9|16
1593742500000|2020-07-03 02:15:00|818.6|809.5|819.2|810.1|819.2|810.1|818.5|809.4|17
1593742800000|2020-07-03 02:20:00|819.3||819.3||819.3||819.3||1
1593743100000|2020-07-03 02:25:00|819.2|810|819.2|810.2|819.6|810.7|819.2|810|28
1593743400000|2020-07-03 02:30:00|818.9|809.8|818.5|809.3|818.9|809.9|818.5|809.3|10
1593743700000|2020-07-03 02:35:00|818.7|809.4|818.9|809.7|818.9|810|818.6|809.3|13
1593744000000|2020-07-03 02:40:00|818.6|809.8|818.9|809.9|819.4|810.3|818.6|809.5|16
1593744300000|2020-07-03 02:45:00|818.8|809.7|818.6|809.5|818.9|809.7|818.6|809.4|9
1593744600000|2020-07-03 02:50:00|818.8|809.6|819.1|810.3|819.2|810.3|818.6|809.5|17
1593744900000|2020-07-03 02:55:00|818.8|810.2|818.7|809.9|819|810.2|818.2|809.5|28
1593745200000|2020-07-03 03:00:00|818.5|809.8|818.5|809.6|818.6|809.8|818.4|809.6|6
1593745500000|2020-07-03 03:05:00|819|810.1|819.9|811|820.6|811.1|818.8|809.8|22
1593745800000|2020-07-03 03:10:00|819.8|810.7|819.9|810.9|820.2|811.1|819.7|810.7|10
1593746100000|2020-07-03 03:15:00|820|811|819.9|811|820.1|811.1|819.9|811|8
1593746400000|2020-07-03 03:20:00|819.6|810.7|819.8|810.8|819.9|811|819.6|810.7|12
1593746700000|2020-07-03 03:25:00|819.6|810.6|819.8|810.8|819.8|810.8|819.6|810.6|4
1593747300000|2020-07-03 03:35:00|819.7|810.7|819.8|810.7|819.8|810.7|819.7|810.7|3
1593747900000|2020-07-03 03:45:00|819.7|810.4|819.2|810.1|819.7|810.4|818.9|810|20
1593748200000|2020-07-03 03:50:00|819.3|810.2|819|809.9|819.6|810.5|819|809.8|21
1593748500000|2020-07-03 03:55:00|819.1|809.8|819.3|810|819.3|810|819.1|809.8|4
1593748800000|2020-07-03 04:00:00|819.2|809.9|818.8|809.9|819.3|810|818.8|809.8|13
1593749100000|2020-07-03 04:05:00|818.6|809.8|818.1|809.1|818.6|809.8|818.1|809.1|13
1593749400000|2020-07-03 04:10:00|818.2|809.3|817.8|808.7|818.6|809.6|817.8|808.7|24
1593749700000|2020-07-03 04:15:00|817.6|808.6|817.7|808.6|818|809|817.3|808.2|27
1593750000000|2020-07-03 04:20:00|817.8|808.7|817.6|808.4|817.8|808.7|817.6|808.4|10
1593750300000|2020-07-03 04:25:00|817.5|808.2|817.2|808.2|817.6|808.5|817.2|808.2|15
1593750600000|2020-07-03 04:30:00|817.4|808.4|817.4|808.3|817.5|808.4|817.3|808.2|8
1593750900000|2020-07-03 04:35:00|817.5|808.5|817.5|808.4|817.5|808.5|817.3|808.2|12
1593751200000|2020-07-03 04:40:00|817.6|808.5|817.7|808.8|817.9|808.9|817.4|808.3|19
1593751500000|2020-07-03 04:45:00|817.6|808.9|817.7|809|819.1|809.4|817.6|808.9|17
1593751800000|2020-07-03 04:50:00|817.8||817.8||817.8||817.8||1
1593752100000|2020-07-03 04:55:00|817.3|808.6|817.3|808.5|817.3|808.6|817.3|808.5|2
1593752400000|2020-07-03 05:00:00|817.4|808.4|817.2|808.2|817.5|808.4|816.7|807.8|17
1593752700000|2020-07-03 05:05:00|817.1|808.3|817.4|808.4|817.8|808.8|817.1|808.3|19
1593753000000|2020-07-03 05:10:00|817.3|808.2|822.1|812.9|822.2|812.9|815.9|808.2|25
1593753300000|2020-07-03 05:15:00|824.1|813.9|824.1|815.1|824.3|815.7|824.1|813.9|9
1593753600000|2020-07-03 05:20:00|824|815.2|824.1|815.3|824.1|815.3|824|815.2|9
1593753900000|2020-07-03 05:25:00|824|814.7|823|814.3|824|814.7|823|814.3|5
1593754200000|2020-07-03 05:30:00|823.4|814.6|824.1|815.1|824.4|815.4|823.4|814.6|20
1593754500000|2020-07-03 05:35:00|824.3|815.2|822.4|813.3|824.3|815.3|822.2|813.2|34
1593754800000|2020-07-03 05:40:00|822|813.4|821.8|812.6|822.3|813.4|821.8|812.6|33
1593755100000|2020-07-03 05:45:00|821.9|812.7|821.8|812.7|822.1|813|821.8|812.6|14
1593755400000|2020-07-03 05:50:00|821.9|812.9|822.3|813.3|822.5|813.4|821.3|812.2|49
1593755700000|2020-07-03 05:55:00|822.6|813.4|822|812.9|822.8|813.6|821.9|812.8|21
1593756000000|2020-07-03 06:00:00|821.9|813.1|821.7|812.6|821.9|813.1|821|811.9|63
1593756300000|2020-07-03 06:05:00|822.2|813.1|821.9|812.8|822.2|813.1|821.5|812.4|33
1593756600000|2020-07-03 06:10:00|821.7|812.7|821.7|812.5|821.7|812.7|821.6|812.5|7
1593756900000|2020-07-03 06:15:00|821.8|812.6|822.3|813.2|822.3|813.2|821.8|812.6|24
1593757200000|2020-07-03 06:20:00|822.4|813.3|822.4|813.1|822.4|813.4|821.9|812.8|41
1593757500000|2020-07-03 06:25:00|822|812.8|822.2|812.8|822.5|813|822|812.6|27
1593757800000|2020-07-03 06:30:00|822.1|812.7|821.6|812.3|822.2|812.8|821.6|812.1|36
1593758100000|2020-07-03 06:35:00|821.7|812.8|822.6|813.3|822.6|813.3|821.7|812.4|30
1593758400000|2020-07-03 06:40:00|822.5|813.4|822.8|813.2|823.3|814|822.5|813|39
1593758700000|2020-07-03 06:45:00|822.7|813.1|823.4|813.7|823.4|813.7|822.6|812.9|14
1593759000000|2020-07-03 06:50:00|823.3|813.6|823.4|813.9|823.8|814.1|823.1|813.6|38
1593759300000|2020-07-03 06:55:00|823.5|813.8|823.5|813.7|823.6|813.9|823.4|813.7|19
1593759600000|2020-07-03 07:00:00|823.4|813.8|822.8|813.2|823.6|813.8|822.2|812.4|37
1593759900000|2020-07-03 07:05:00|822.7|813.1|821.5|811.9|822.8|813.2|821.3|811.7|29
1593760200000|2020-07-03 07:10:00|821.4|812|822.2|812.5|822.5|812.8|821.4|812|15
1593760500000|2020-07-03 07:15:00|822.3|812.6|822|812.4|822.3|812.7|821.5|811.9|34
1593760800000|2020-07-03 07:20:00|821.9|812.3|821.2|811.9|821.9|812.3|821.2|811.7|21
1593761100000|2020-07-03 07:25:00|821.3|811.5|821.4|812.2|821.7|812.4|821.2|811.5|22
1593761400000|2020-07-03 07:30:00|821.5|812.3|822.3|813.2|822.4|813.2|821.2|812|31
1593761700000|2020-07-03 07:35:00|822.4|813.4|822.3|813.4|822.9|814|822.1|813.2|31
1593762000000|2020-07-03 07:40:00|822.4|813.5|822.3|813.2|822.5|813.5|822.2|812.9|18
1593762300000|2020-07-03 07:45:00|822.4|813.3|822.9|813.8|822.9|813.8|822.1|813.1|11
1593762600000|2020-07-03 07:50:00|821.9|813.7|821.1|812.1|821.9|813.7|820.5|811.3|24
1593762900000|2020-07-03 07:55:00|821.5|812.5|822.1|812.7|822.1|812.8|821.4|812.3|11
1593763200000|2020-07-03 08:00:00|822|812.6|822.6|813.5|822.6|813.5|821.8|812.5|17
1593763500000|2020-07-03 08:05:00|823.2|814.1|822.2|813.1|823.3|814.2|822|812.9|17
1593763800000|2020-07-03 08:10:00|822|813|821.4|812.4|822|813|821.4|812.4|17
1593764100000|2020-07-03 08:15:00|821.3|812.3|820.9|812|821.3|812.4|820.8|811.8|31
1593764400000|2020-07-03 08:20:00|821|811.9|820.4|811.4|821|812|820.4|811.4|22
1593764700000|2020-07-03 08:25:00|820.3|811.3|820.2|811.1|820.5|811.5|820|811|24
1593765000000|2020-07-03 08:30:00|820.4|811.4|820.3|811.2|820.7|811.6|820.2|811|27
1593765300000|2020-07-03 08:35:00|820.4|811.3|820|811.1|820.4|811.3|819.9|810.9|12
1593765600000|2020-07-03 08:40:00|819.9|811|819.8|810.9|820.5|811.6|819.8|810.6|25
1593765900000|2020-07-03 08:45:00|820|811.1|820.7|811.8|821.7|813.1|820|810.4|34
1593766200000|2020-07-03 08:50:00|821.1|812.2|819.6|810.7|821.6|812.8|819.6|810.7|16
1593766500000|2020-07-03 08:55:00|819.4|810.5|818.7|809.9|819.4|810.5|818.7|809.8|11
1593766800000|2020-07-03 09:00:00|818.8|810|818.8|810|818.9|810.1|818.7|809.9|10
1593767100000|2020-07-03 09:05:00|818.6|809.8|818.1|809.3|819|810.3|818.1|809.3|16
1593767400000|2020-07-03 09:10:00|818.5|809.7|818.7|809.8|819.1|810.3|818.4|809.4|13
1593767700000|2020-07-03 09:15:00|818.8|810.1|817.7|808.8|818.8|810.1|817.7|808.8|8
1593768000000|2020-07-03 09:20:00|817.5|808.7|817.4|808.5|817.5|808.7|817.2|808.3|9
1593768300000|2020-07-03 09:25:00|817.2|808.6|817.2|808.4|817.2|808.6|817.2|808.3|4
1593768600000|2020-07-03 09:30:00|817.1|808.3|816.9|808|817.1|808.3|816.7|807.9|6
1593768900000|2020-07-03 09:35:00|816.7|807.7|816.7|807.8|816.7|807.8|816.3|807.5|8
1593769200000|2020-07-03 09:40:00|816.8|807.9|816.2|807.5|816.8|808|816.2|807.5|19
1593769500000|2020-07-03 09:45:00|816.1|807.4|814.9|806.2|816.2|807.5|814.9|806.2|25
1593769800000|2020-07-03 09:50:00|814.6|805.8|815.3|806.5|815.4|806.7|814.5|805.7|18
1593770100000|2020-07-03 09:55:00|815.4|806.6|815.8|807|816.1|807.3|815.3|806.5|21
1593770400000|2020-07-03 10:00:00|815.9|806.9|815.9|806.9|815.9|806.9|815.8|806.8|9
1593770700000|2020-07-03 10:05:00|815.7|806.8|815.7|806.8|815.7|806.9|815.4|806.4|13
1593771000000|2020-07-03 10:10:00|815.5|806.7|815.5|806.7|815.7|806.9|814.9|806.2|29
1593771300000|2020-07-03 10:15:00|815.6|806.9|815.3|806.4|815.7|806.9|815.3|806.4|7
1593771600000|2020-07-03 10:20:00|815.4|806.5|815.6|806.7|815.7|806.8|815.3|806.4|9
1593771900000|2020-07-03 10:25:00|815.7|806.6|816.2|807.2|816.2|807.3|815.6|806.6|21
1593772200000|2020-07-03 10:30:00|816.3|807.3|816.6|807.7|816.6|807.7|816.2|807.2|9
1593772500000|2020-07-03 10:35:00|816.7|807.6|816.6|807.6|816.7|807.7|816.5|807.5|15
1593772800000|2020-07-03 10:40:00|816.7|807.7|817|808|817|808.1|816.6|807.6|9
1593773100000|2020-07-03 10:45:00|816.9|807.9|816.3|807.3|817|808|816.3|807.3|18
1593773400000|2020-07-03 10:50:00|816.2|807.4|817.4|808.5|817.4|808.6|816|807.2|34
1593773700000|2020-07-03 10:55:00|817.6|808.6|817.4|808.4|818|809|817.4|808.3|24
1593774000000|2020-07-03 11:00:00|817.5|808.5|817.7|808.7|818.2|809.3|817.5|808.5|24
1593774300000|2020-07-03 11:05:00|818.2|809.2|817.8|808.9|818.2|809.2|817.7|808.8|13
1593774600000|2020-07-03 11:10:00|817.6|808.8|817.3|808.4|817.7|808.8|816.9|807.9|33
1593774900000|2020-07-03 11:15:00|817.2|808.2|813.2|804.4|818|809.2|812.9|804.1|84
1593775200000|2020-07-03 11:20:00|813.4|804.6|814.2|805.4|814.5|805.6|813.3|804.5|17
1593775500000|2020-07-03 11:25:00|814.3|805.5|813.1|804.3|814.3|805.5|813.1|804.3|16
1593775800000|2020-07-03 11:30:00|813.3|804.4|816.1|805.1|816.8|805.1|812.9|804.1|18
1593776100000|2020-07-03 11:35:00|816.7|805.6|813.8|805|816.7|805.6|813.8|805|5
1593776400000|2020-07-03 11:40:00|813.5|804.7|813.7|804.9|813.8|805|813.2|804.5|10
1593776700000|2020-07-03 11:45:00|813.9|805.1|813.5|804.7|813.9|805.1|813.1|804.3|15
1593777000000|2020-07-03 11:50:00|813.4|804.6|813|804.3|813.8|805|813|804.3|10
1593777300000|2020-07-03 11:55:00|813.2|804.4|810.1|806.6|813.3|806.6|809.7|802.9|28
1593777600000|2020-07-03 12:00:00|810.2|806.7|810.9|807.4|812.4|808.9|809.9|806.4|42
1593777900000|2020-07-03 12:05:00|811|807.5|810.9|807.4|811|807.5|810.8|807.3|3
1593778200000|2020-07-03 12:10:00|810.8|807.3|810.1|808.3|810.8|808.5|809.7|807.2|12
1593778500000|2020-07-03 12:15:00|810|808.2|810.6|808.8|811|809.2|810|808.2|15
1593778800000|2020-07-03 12:20:00|810.5|808.7|810.3|808.5|810.5|808.7|809.8|808|25
1593779100000|2020-07-03 12:25:00|810.4|808.6|810.3|808.5|810.6|808.8|810.3|808.5|6
1593779400000|2020-07-03 12:30:00|810.4|808.6|810.2|808.4|816.8|809.7|809.8|807.8|62
1593779700000|2020-07-03 12:35:00|810.1|808.3|810.1|808.3|810.4|808.6|809.5|807.7|30
1593780000000|2020-07-03 12:40:00|810|808.2|810.4|808.6|811|809.2|809.9|808.1|18
1593780300000|2020-07-03 12:45:00|810.8|809|810.1|808.3|811.1|809.3|810.1|808.3|12
1593780600000|2020-07-03 12:50:00|810|808.2|810.4|808.6|810.4|808.6|809.8|808|15
1593780900000|2020-07-03 12:55:00|810.5|808.7|810.5|808.7|810.9|809.1|810.2|808.4|19
1593781200000|2020-07-03 13:00:00|810.8|809|809|807.2|812.1|810.3|808.8|807|90
1593781500000|2020-07-03 13:05:00|809.1|807.3|809.2|807.4|810|808.2|808.8|807|45
1593781800000|2020-07-03 13:10:00|809|807.2|809.8|808|810|808.2|808.6|806.8|30
1593782100000|2020-07-03 13:15:00|809.9|808.1|814.4|804.4|814.7|808.8|809.8|804.4|166
1593782400000|2020-07-03 13:20:00|814.5|804.3|814.3|803.3|814.6|804.3|814|803.2|23
1593782700000|2020-07-03 13:25:00|814.2|803.2|814.7|803.7|814.7|803.7|814.1|803.1|17
1593783000000|2020-07-03 13:30:00|814.6|803.6|814.4|803.6|814.7|803.7|814.2|803.3|15
1593783300000|2020-07-03 13:35:00|814.5|803.7|814.4|803.5|814.6|803.7|814.4|803.5|8
1593783600000|2020-07-03 13:40:00|814.3|803.4|814.3|803.5|814.3|803.5|813.8|802.8|20
1593783900000|2020-07-03 13:45:00|814.4|803.6|814.5|803.5|814.6|803.8|814.1|803.3|19
1593784200000|2020-07-03 13:50:00|814.4|803.4|813.9|802.9|814.7|803.7|813.9|802.9|16
1593784500000|2020-07-03 13:55:00|814|803|814.2|803.2|816|803.4|813.1|802.2|67
1593784800000|2020-07-03 14:00:00|814.1|803.1|815.1|801.4|815.1|804.3|813.5|801.3|77
1593785100000|2020-07-03 14:05:00|815.2|800.1|817.9|800.9|818.1|801.1|815.2|799.6|48
1593734400000|2020-07-03 00:00:00|818.2|808.6|817.5|808.3|818.3|809|817.5|808.3|16
1593734700000|2020-07-03 00:05:00|817.7|808.4|818.1|809|818.1|809|817.7|808.4|7
1593735000000|2020-07-03 00:10:00|818|808.9|817.3|808.1|818.5|809.3|817.2|808|34
1593735300000|2020-07-03 00:15:00|817.5|808.2|817.8|808.6|818|809|817.3|808.1|40
1593735600000|2020-07-03 00:20:00|817.9|808.7|817.6|808.4|817.9|808.7|817.6|808.4|9
1593735900000|2020-07-03 00:25:00|817.7|808.5|817.7|808.5|818|808.8|817.3|808.2|20
1593736200000|2020-07-03 00:30:00|817.5|808.6|816.4|807.1|817.6|808.6|816.4|807.1|59
1593736500000|2020-07-03 00:35:00|816.5|807.2|816.8|807.5|816.8|807.6|816.3|807.1|13
1593736800000|2020-07-03 00:40:00|817.7|808.3|817|807.6|817.7|808.5|816.9|807.5|11
1593737100000|2020-07-03 00:45:00|816.8|807.4|817.2|808|817.2|808|816.3|807.1|40
1593737400000|2020-07-03 00:50:00|817.1|807.9|817.6|808.5|817.8|808.7|817.1|807.9|33
1593737700000|2020-07-03 00:55:00|817.7|808.6|817.8|808.6|818.3|809.2|817.7|808.6|59
1593738000000|2020-07-03 01:00:00|817.9|808.5|819.2|810|819.5|810.3|817.8|808.5|116
1593738300000|2020-07-03 01:05:00|819.1|809.9|819.8|810.6|819.8|810.6|819.1|809.9|92
1593738600000|2020-07-03 01:10:00|819.6|810.7|819.8|810.7|820.1|811.3|819.6|810.7|73
1593738900000|2020-07-03 01:15:00|820|810.8|820.2|811.1|820.7|811.6|819.9|810.7|91
1593739200000|2020-07-03 01:20:00|820.3|811|819.9|810.8|820.4|811.3|819.8|810.7|21
1593739500000|2020-07-03 01:25:00|820|810.7|820.1|811.2|820.2|811.2|819.7|810.6|19
1593739800000|2020-07-03 01:30:00|819.7|810.9|819.6|810.6|819.8|810.9|819.6|810.6|22
1593740100000|2020-07-03 01:35:00|819.5|810.5|819.6|810.6|819.7|810.9|819.4|810.5|10
1593740400000|2020-07-03 01:40:00|819.7|810.7|819.5|810.5|819.7|810.8|819.5|810.5|9
1593740700000|2020-07-03 01:45:00|819.6|810.6|819.6|810.6|819.9|810.8|819.5|810.5|30
1593741000000|2020-07-03 01:50:00|819.5|810.7|819.2|810.3|819.7|810.8|819.2|810.3|15
1593741300000|2020-07-03 01:55:00|819.1|810.2|818.3|809.5|819.1|810.2|818.3|809.4|25
1593741600000|2020-07-03 02:00:00|818.1|809.4|818.3|809.3|818.4|809.5|818.1|809.2|11
1593741900000|2020-07-03 02:05:00|818.4|809.4|818.7|809.6|818.8|809.8|818.4|809.4|8
1593742200000|2020-07-03 02:10:00|818.8|809.5|818.5|809.4|818.8|809.5|818|808.9|16
1593742500000|2020-07-03 02:15:00|818.6|809.5|819.2|810.1|819.2|810.1|818.5|809.4|17
1593742800000|2020-07-03 02:20:00|819.3||819.3||819.3||819.3||1
1593743100000|2020-07-03 02:25:00|819.2|810|819.2|810.2|819.6|810.7|819.2|810|28
1593743400000|2020-07-03 02:30:00|818.9|809.8|818.5|809.3|818.9|809.9|818.5|809.3|10
1593743700000|2020-07-03 02:35:00|818.7|809.4|818.9|809.7|818.9|810|818.6|809.3|13
1593744000000|2020-07-03 02:40:00|818.6|809.8|818.9|809.9|819.4|810.3|818.6|809.5|16
1593744300000|2020-07-03 02:45:00|818.8|809.7|818.6|809.5|818.9|809.7|818.6|809.4|9
1593744600000|2020-07-03 02:50:00|818.8|809.6|819.1|810.3|819.2|810.3|818.6|809.5|17
1593744900000|2020-07-03 02:55:00|818.8|810.2|818.7|809.9|819|810.2|818.2|809.5|28
1593745200000|2020-07-03 03:00:00|818.5|809.8|818.5|809.6|818.6|809.8|818.4|809.6|6
1593745500000|2020-07-03 03:05:00|819|810.1|819.9|811|820.6|811.1|818.8|809.8|22
1593745800000|2020-07-03 03:10:00|819.8|810.7|819.9|810.9|820.2|811.1|819.7|810.7|10
1593746100000|2020-07-03 03:15:00|820|811|819.9|811|820.1|811.1|819.9|811|8
1593746400000|2020-07-03 03:20:00|819.6|810.7|819.8|810.8|819.9|811|819.6|810.7|12
1593746700000|2020-07-03 03:25:00|819.6|810.6|819.8|810.8|819.8|810.8|819.6|810.6|4
1593747300000|2020-07-03 03:35:00|819.7|810.7|819.8|810.7|819.8|810.7|819.7|810.7|3
1593747900000|2020-07-03 03:45:00|819.7|810.4|819.2|810.1|819.7|810.4|818.9|810|20
1593748200000|2020-07-03 03:50:00|819.3|810.2|819|809.9|819.6|810.5|819|809.8|21
1593748500000|2020-07-03 03:55:00|819.1|809.8|819.3|810|819.3|810|819.1|809.8|4
1593748800000|2020-07-03 04:00:00|819.2|809.9|818.8|809.9|819.3|810|818.8|809.8|13
1593749100000|2020-07-03 04:05:00|818.6|809.8|818.1|809.1|818.6|809.8|818.1|809.1|13
1593749400000|2020-07-03 04:10:00|818.2|809.3|817.8|808.7|818.6|809.6|817.8|808.7|24
1593749700000|2020-07-03 04:15:00|817.6|808.6|817.7|808.6|818|809|817.3|808.2|27
1593750000000|2020-07-03 04:20:00|817.8|808.7|817.6|808.4|817.8|808.7|817.6|808.4|10
1593750300000|2020-07-03 04:25:00|817.5|808.2|817.2|808.2|817.6|808.5|817.2|808.2|15
1593750600000|2020-07-03 04:30:00|817.4|808.4|817.4|808.3|817.5|808.4|817.3|808.2|8
1593750900000|2020-07-03 04:35:00|817.5|808.5|817.5|808.4|817.5|808.5|817.3|808.2|12
1593751200000|2020-07-03 04:40:00|817.6|808.5|817.7|808.8|817.9|808.9|817.4|808.3|19
1593751500000|2020-07-03 04:45:00|817.6|808.9|817.7|809|819.1|809.4|817.6|808.9|17
1593751800000|2020-07-03 04:50:00|817.8||817.8||817.8||817.8||1
1593752100000|2020-07-03 04:55:00|817.3|808.6|817.3|808.5|817.3|808.6|817.3|808.5|2
1593752400000|2020-07-03 05:00:00|817.4|808.4|817.2|808.2|817.5|808.4|816.7|807.8|17
1593752700000|2020-07-03 05:05:00|817.1|808.3|817.4|808.4|817.8|808.8|817.1|808.3|19
1593753000000|2020-07-03 05:10:00|817.3|808.2|822.1|812.9|822.2|812.9|815.9|808.2|25
1593753300000|2020-07-03 05:15:00|824.1|813.9|824.1|815.1|824.3|815.7|824.1|813.9|9
1593753600000|2020-07-03 05:20:00|824|815.2|824.1|815.3|824.1|815.3|824|815.2|9
1593753900000|2020-07-03 05:25:00|824|814.7|823|814.3|824|814.7|823|814.3|5
1593754200000|2020-07-03 05:30:00|823.4|814.6|824.1|815.1|824.4|815.4|823.4|814.6|20
1593754500000|2020-07-03 05:35:00|824.3|815.2|822.4|813.3|824.3|815.3|822.2|813.2|34
1593754800000|2020-07-03 05:40:00|822|813.4|821.8|812.6|822.3|813.4|821.8|812.6|33
1593755100000|2020-07-03 05:45:00|821.9|812.7|821.8|812.7|822.1|813|821.8|812.6|14
1593755400000|2020-07-03 05:50:00|821.9|812.9|822.3|813.3|822.5|813.4|821.3|812.2|49
1593755700000|2020-07-03 05:55:00|822.6|813.4|822|812.9|822.8|813.6|821.9|812.8|21
1593756000000|2020-07-03 06:00:00|821.9|813.1|821.7|812.6|821.9|813.1|821|811.9|63
1593756300000|2020-07-03 06:05:00|822.2|813.1|821.9|812.8|822.2|813.1|821.5|812.4|33
1593756600000|2020-07-03 06:10:00|821.7|812.7|821.7|812.5|821.7|812.7|821.6|812.5|7
1593756900000|2020-07-03 06:15:00|821.8|812.6|822.3|813.2|822.3|813.2|821.8|812.6|24
1593757200000|2020-07-03 06:20:00|822.4|813.3|822.4|813.1|822.4|813.4|821.9|812.8|41
1593757500000|2020-07-03 06:25:00|822|812.8|822.2|812.8|822.5|813|822|812.6|27
1593757800000|2020-07-03 06:30:00|822.1|812.7|821.6|812.3|822.2|812.8|821.6|812.1|36
1593758100000|2020-07-03 06:35:00|821.7|812.8|822.6|813.3|822.6|813.3|821.7|812.4|30
1593758400000|2020-07-03 06:40:00|822.5|813.4|822.8|813.2|823.3|814|822.5|813|39
1593758700000|2020-07-03 06:45:00|822.7|813.1|823.4|813.7|823.4|813.7|822.6|812.9|14
1593759000000|2020-07-03 06:50:00|823.3|813.6|823.4|813.9|823.8|814.1|823.1|813.6|38
1593759300000|2020-07-03 06:55:00|823.5|813.8|823.5|813.7|823.6|813.9|823.4|813.7|19
1593759600000|2020-07-03 07:00:00|823.4|813.8|822.8|813.2|823.6|813.8|822.2|812.4|37
1593759900000|2020-07-03 07:05:00|822.7|813.1|821.5|811.9|822.8|813.2|821.3|811.7|29
1593760200000|2020-07-03 07:10:00|821.4|812|822.2|812.5|822.5|812.8|821.4|812|15
1593760500000|2020-07-03 07:15:00|822.3|812.6|822|812.4|822.3|812.7|821.5|811.9|34
1593760800000|2020-07-03 07:20:00|821.9|812.3|821.2|811.9|821.9|812.3|821.2|811.7|21
1593761100000|2020-07-03 07:25:00|821.3|811.5|821.4|812.2|821.7|812.4|821.2|811.5|22
1593761400000|2020-07-03 07:30:00|821.5|812.3|822.3|813.2|822.4|813.2|821.2|812|31
1593761700000|2020-07-03 07:35:00|822.4|813.4|822.3|813.4|822.9|814|822.1|813.2|31
1593762000000|2020-07-03 07:40:00|822.4|813.5|822.3|813.2|822.5|813.5|822.2|812.9|18
1593762300000|2020-07-03 07:45:00|822.4|813.3|822.9|813.8|822.9|813.8|822.1|813.1|11
1593762600000|2020-07-03 07:50:00|821.9|813.7|821.1|812.1|821.9|813.7|820.5|811.3|24
1593762900000|2020-07-03 07:55:00|821.5|812.5|822.1|812.7|822.1|812.8|821.4|812.3|11
1593763200000|2020-07-03 08:00:00|822|812.6|822.6|813.5|822.6|813.5|821.8|812.5|17
1593763500000|2020-07-03 08:05:00|823.2|814.1|822.2|813.1|823.3|814.2|822|812.9|17
1593763800000|2020-07-03 08:10:00|822|813|821.4|812.4|822|813|821.4|812.4|17
1593764100000|2020-07-03 08:15:00|821.3|812.3|820.9|812|821.3|812.4|820.8|811.8|31
1593764400000|2020-07-03 08:20:00|821|811.9|820.4|811.4|821|812|820.4|811.4|22
1593764700000|2020-07-03 08:25:00|820.3|811.3|820.2|811.1|820.5|811.5|820|811|24
1593765000000|2020-07-03 08:30:00|820.4|811.4|820.3|811.2|820.7|811.6|820.2|811|27
1593765300000|2020-07-03 08:35:00|820.4|811.3|820|811.1|820.4|811.3|819.9|810.9|12
1593765600000|2020-07-03 08:40:00|819.9|811|819.8|810.9|820.5|811.6|819.8|810.6|25
1593765900000|2020-07-03 08:45:00|820|811.1|820.7|811.8|821.7|813.1|820|810.4|34
1593766200000|2020-07-03 08:50:00|821.1|812.2|819.6|810.7|821.6|812.8|819.6|810.7|16
1593766500000|2020-07-03 08:55:00|819.4|810.5|818.7|809.9|819.4|810.5|818.7|809.8|11
1593766800000|2020-07-03 09:00:00|818.8|810|818.8|810|818.9|810.1|818.7|809.9|10
1593767100000|2020-07-03 09:05:00|818.6|809.8|818.1|809.3|819|810.3|818.1|809.3|16
1593767400000|2020-07-03 09:10:00|818.5|809.7|818.7|809.8|819.1|810.3|818.4|809.4|13
1593767700000|2020-07-03 09:15:00|818.8|810.1|817.7|808.8|818.8|810.1|817.7|808.8|8
1593768000000|2020-07-03 09:20:00|817.5|808.7|817.4|808.5|817.5|808.7|817.2|808.3|9
1593768300000|2020-07-03 09:25:00|817.2|808.6|817.2|808.4|817.2|808.6|817.2|808.3|4
1593768600000|2020-07-03 09:30:00|817.1|808.3|816.9|808|817.1|808.3|816.7|807.9|6
1593768900000|2020-07-03 09:35:00|816.7|807.7|816.7|807.8|816.7|807.8|816.3|807.5|8
1593769200000|2020-07-03 09:40:00|816.8|807.9|816.2|807.5|816.8|808|816.2|807.5|19
1593769500000|2020-07-03 09:45:00|816.1|807.4|814.9|806.2|816.2|807.5|814.9|806.2|25
1593769800000|2020-07-03 09:50:00|814.6|805.8|815.3|806.5|815.4|806.7|814.5|805.7|18
1593770100000|2020-07-03 09:55:00|815.4|806.6|815.8|807|816.1|807.3|815.3|806.5|21
1593770400000|2020-07-03 10:00:00|815.9|806.9|815.9|806.9|815.9|806.9|815.8|806.8|9
1593770700000|2020-07-03 10:05:00|815.7|806.8|815.7|806.8|815.7|806.9|815.4|806.4|13
1593771000000|2020-07-03 10:10:00|815.5|806.7|815.5|806.7|815.7|806.9|814.9|806.2|29
1593771300000|2020-07-03 10:15:00|815.6|806.9|815.3|806.4|815.7|806.9|815.3|806.4|7
1593771600000|2020-07-03 10:20:00|815.4|806.5|815.6|806.7|815.7|806.8|815.3|806.4|9
1593771900000|2020-07-03 10:25:00|815.7|806.6|816.2|807.2|816.2|807.3|815.6|806.6|21
1593772200000|2020-07-03 10:30:00|816.3|807.3|816.6|807.7|816.6|807.7|816.2|807.2|9
1593772500000|2020-07-03 10:35:00|816.7|807.6|816.6|807.6|816.7|807.7|816.5|807.5|15
1593772800000|2020-07-03 10:40:00|816.7|807.7|817|808|817|808.1|816.6|807.6|9
1593773100000|2020-07-03 10:45:00|816.9|807.9|816.3|807.3|817|808|816.3|807.3|18
1593773400000|2020-07-03 10:50:00|816.2|807.4|817.4|808.5|817.4|808.6|816|807.2|34
1593773700000|2020-07-03 10:55:00|817.6|808.6|817.4|808.4|818|809|817.4|808.3|24
1593774000000|2020-07-03 11:00:00|817.5|808.5|817.7|808.7|818.2|809.3|817.5|808.5|24
1593774300000|2020-07-03 11:05:00|818.2|809.2|817.8|808.9|818.2|809.2|817.7|808.8|13
1593774600000|2020-07-03 11:10:00|817.6|808.8|817.3|808.4|817.7|808.8|816.9|807.9|33
1593774900000|2020-07-03 11:15:00|817.2|808.2|813.2|804.4|818|809.2|812.9|804.1|84
1593775200000|2020-07-03 11:20:00|813.4|804.6|814.2|805.4|814.5|805.6|813.3|804.5|17
1593775500000|2020-07-03 11:25:00|814.3|805.5|813.1|804.3|814.3|805.5|813.1|804.3|16
1593775800000|2020-07-03 11:30:00|813.3|804.4|816.1|805.1|816.8|805.1|812.9|804.1|18
1593776100000|2020-07-03 11:35:00|816.7|805.6|813.8|805|816.7|805.6|813.8|805|5
1593776400000|2020-07-03 11:40:00|813.5|804.7|813.7|804.9|813.8|805|813.2|804.5|10
1593776700000|2020-07-03 11:45:00|813.9|805.1|813.5|804.7|813.9|805.1|813.1|804.3|15
1593777000000|2020-07-03 11:50:00|813.4|804.6|813|804.3|813.8|805|813|804.3|10
1593777300000|2020-07-03 11:55:00|813.2|804.4|810.1|806.6|813.3|806.6|809.7|802.9|28
1593777600000|2020-07-03 12:00:00|810.2|806.7|810.9|807.4|812.4|808.9|809.9|806.4|42
1593777900000|2020-07-03 12:05:00|811|807.5|810.9|807.4|811|807.5|810.8|807.3|3
1593778200000|2020-07-03 12:10:00|810.8|807.3|810.1|808.3|810.8|808.5|809.7|807.2|12
1593778500000|2020-07-03 12:15:00|810|808.2|810.6|808.8|811|809.2|810|808.2|15
1593778800000|2020-07-03 12:20:00|810.5|808.7|810.3|808.5|810.5|808.7|809.8|808|25
1593779100000|2020-07-03 12:25:00|810.4|808.6|810.3|808.5|810.6|808.8|810.3|808.5|6
1593779400000|2020-07-03 12:30:00|810.4|808.6|810.2|808.4|816.8|809.7|809.8|807.8|62
1593779700000|2020-07-03 12:35:00|810.1|808.3|810.1|808.3|810.4|808.6|809.5|807.7|30
1593780000000|2020-07-03 12:40:00|810|808.2|810.4|808.6|811|809.2|809.9|808.1|18
1593780300000|2020-07-03 12:45:00|810.8|809|810.1|808.3|811.1|809.3|810.1|808.3|12
1593780600000|2020-07-03 12:50:00|810|808.2|810.4|808.6|810.4|808.6|809.8|808|15
1593780900000|2020-07-03 12:55:00|810.5|808.7|810.5|808.7|810.9|809.1|810.2|808.4|19
1593781200000|2020-07-03 13:00:00|810.8|809|809|807.2|812.1|810.3|808.8|807|90
1593781500000|2020-07-03 13:05:00|809.1|807.3|809.2|807.4|810|808.2|808.8|807|45
1593781800000|2020-07-03 13:10:00|809|807.2|809.8|808|810|808.2|808.6|806.8|30
1593782100000|2020-07-03 13:15:00|809.9|808.1|814.4|804.4|814.7|808.8|809.8|804.4|166
1593782400000|2020-07-03 13:20:00|814.5|804.3|814.3|803.3|814.6|804.3|814|803.2|23
1593782700000|2020-07-03 13:25:00|814.2|803.2|814.7|803.7|814.7|803.7|814.1|803.1|17
1593783000000|2020-07-03 13:30:00|814.6|803.6|814.4|803.6|814.7|803.7|814.2|803.3|15
1593783300000|2020-07-03 13:35:00|814.5|803.7|814.4|803.5|814.6|803.7|814.4|803.5|8
1593783600000|2020-07-03 13:40:00|814.3|803.4|814.3|803.5|814.3|803.5|813.8|802.8|20
1593783900000|2020-07-03 13:45:00|814.4|803.6|814.5|803.5|814.6|803.8|814.1|803.3|19
1593784200000|2020-07-03 13:50:00|814.4|803.4|813.9|802.9|814.7|803.7|813.9|802.9|16
1593784500000|2020-07-03 13:55:00|814|803|814.2|803.2|816|803.4|813.1|802.2|67
1593784800000|2020-07-03 14:00:00|814.1|803.1|815.1|801.4|815.1|804.3|813.5|801.3|77
1593785100000|2020-07-03 14:05:00|815.2|800.1|817.9|800.9|818.1|801.1|815.2|799.6|48
1593986400000|2020-07-05 22:00:00|821.2|800.4|822.5|800.2|822.7|801.3|819.6|797.3|20
1593986700000|2020-07-05 22:05:00|822.4|800.1|822.7|801|825|802.7|822.1|799.9|14
1593987000000|2020-07-05 22:10:00|822.6|800.8|821.8|800.3|822.7|801.1|821.8|800.3|38
1593987300000|2020-07-05 22:15:00|821.9|800.5|818.1|805.1|822|805.1|818.1|800.5|95
1593987600000|2020-07-05 22:20:00|818|805.2|813.9|810.1|818|810.2|813.5|805.2|12
1593987900000|2020-07-05 22:25:00|813.7|809.9|813.6|809.8|813.7|809.9|813.4|809.6|5
1593988200000|2020-07-05 22:30:00|813.9|810.1|813.7|809.9|813.9|810.1|813.6|809.8|15
1593988500000|2020-07-05 22:35:00|813.8|810|813.9|810.1|814.1|810.3|813.5|809.7|17
1593988800000|2020-07-05 22:40:00|813.8|810|814|810.2|814.1|810.3|813.8|810|7
1593989100000|2020-07-05 22:45:00|813.9|810.1|813.9|810.1|814.3|810.5|813.9|810.1|11
1593989400000|2020-07-05 22:50:00|814|810.2|814.1|810.3|814.2|810.4|813.9|810.1|6
1593989700000|2020-07-05 22:55:00|814|810.2|817.6|806.5|818|810.2|814|806.5|18
1593990000000|2020-07-05 23:00:00|817.5|806.4|817.6|806.6|817.6|806.6|817.4|806.4|7
1593990300000|2020-07-05 23:05:00|817.4|806.4|817.4|806.3|817.5|806.5|817.3|806.2|7
1593990600000|2020-07-05 23:10:00|817.5|806.4|817.4|806.3|817.6|806.4|817.4|806.2|12
1593990900000|2020-07-05 23:15:00|817.3|806.2|816.9|805.9|817.3|806.2|816.8|805.9|7
1593991200000|2020-07-05 23:20:00|816.8|805.8|816.8|805.6|816.8|805.8|816.7|805.6|4
1593991500000|2020-07-05 23:25:00|816.6|805.4|816.7|805.6|816.7|805.6|816.5|805.3|9
1593992100000|2020-07-05 23:35:00|816.6|805.5|816.7|805.5|816.7|805.5|816.6|805.5|3
1593992400000|2020-07-05 23:40:00|816.9|805.8|816.8|805.8|816.9|805.8|816.8|805.8|2
1593992700000|2020-07-05 23:45:00|817.3|805.9|817.4|806.3|817.8|806.7|817.3|805.9|23
1593993000000|2020-07-05 23:50:00|817.5|806.2|817.5|806.5|817.5|806.5|817.4|806.2|8
1593993300000|2020-07-05 23:55:00|817.6|806.6|817.3|806.3|817.6|806.6|817.3|806.3|4
1593993600000|2020-07-06 00:00:00|817.2|806.1|817.7|806.6|817.9|806.8|817.2|806.1|21
1593993900000|2020-07-06 00:05:00|817.8|806.7|817.8|806.9|818|807.1|817.7|806.7|20
1593994200000|2020-07-06 00:10:00|817.7|806.8|817.7|806.8|818|807|817.6|806.7|38
1593994500000|2020-07-06 00:15:00|817.5|806.7|817.6|806.6|817.9|806.9|817.4|806.4|31
1593994800000|2020-07-06 00:20:00|817.8|806.9|817.5|806.5|817.8|806.9|817.5|806.3|9
1593995100000|2020-07-06 00:25:00|817.4|806.3|817.5|806.5|817.5|806.6|817.2|806.2|14
1593995400000|2020-07-06 00:30:00|817.4|806.4|817.4|806.4|817.4|806.4|817.2|806.1|10
1593995700000|2020-07-06 00:35:00|817.5|806.3|817.5|806.4|817.5|806.4|817.2|806.1|15
1593996000000|2020-07-06 00:40:00|817.7|806.6|817.6|806.6|817.7|806.6|817.4|806.4|16
1593996300000|2020-07-06 00:45:00|817.5|806.5|817.4|806.4|817.6|806.6|817.4|806.4|8
1593996600000|2020-07-06 00:50:00|817.2|806.2|817.3|806.2|817.4|806.4|817.2|806.1|14
1593996900000|2020-07-06 00:55:00|817.1|806|818.7|809.3|819.1|809.5|817.1|806|47
1593997200000|2020-07-06 01:00:00|818.8|809.4|818.2|809|819.1|809.8|818|808.7|97
1593997500000|2020-07-06 01:05:00|818.1|808.9|817.5|808.4|818.2|809|817.4|808.2|36
1593997800000|2020-07-06 01:10:00|817.4|808.5|816.4|807.6|817.4|808.5|816.4|807.5|27
1593998100000|2020-07-06 01:15:00|816.5|807.5|816.3|807.4|816.6|807.5|816.2|807.3|10
1593998400000|2020-07-06 01:20:00|816.2|807.3|816.9|808|816.9|808|816.1|807.3|15
1593998700000|2020-07-06 01:25:00|816.8|807.9|817.4|808.4|817.4|808.4|816.5|807.5|34
1593999000000|2020-07-06 01:30:00|817.5|808.3|817|807.9|817.5|808.4|816.8|807.8|20
1593999300000|2020-07-06 01:35:00|816.8|807.7|817.6|808.7|817.6|808.7|816.2|807.2|58
1593999600000|2020-07-06 01:40:00|817.2|808.5|816|807|817.2|808.5|815.7|806.8|63
1593999900000|2020-07-06 01:45:00|816.1|807.2|816.3|807.3|816.5|807.5|815.6|806.7|77
1594000200000|2020-07-06 01:50:00|816.2|807.2|816|807.1|816.2|807.2|815.5|806.5|41
1594000500000|2020-07-06 01:55:00|816.1|807.2|815.9|806.9|816.1|807.2|815.9|806.8|17
1594000800000|2020-07-06 02:00:00|815.8|806.7|815.4|806.5|815.8|806.7|815.3|806.4|31
1594001100000|2020-07-06 02:05:00|815.5|806.6|815.5|806.7|815.7|806.8|815.2|806.3|35
1594001400000|2020-07-06 02:10:00|815.7|806.9|816.1|807.3|816.2|807.4|815.7|806.9|25
1594001700000|2020-07-06 02:15:00|816.2|807.4|816.1|807.1|816.4|807.7|816|807.1|26
1594002000000|2020-07-06 02:20:00|816|807.2|815.6|806.5|816.1|807.2|815.5|806.5|9
1594002300000|2020-07-06 02:25:00|815.3|806.3|815|805.9|815.5|806.5|815|805.8|9
1594002600000|2020-07-06 02:30:00|815.1|806|815.9|806.8|815.9|807|815|805.9|19
1594002900000|2020-07-06 02:35:00|816|806.9|816.1|807.1|816.2|807.2|815.8|806.9|17
1594003200000|2020-07-06 02:40:00|816|807|816.7|807.7|816.9|808.1|815.9|806.9|41
1594003500000|2020-07-06 02:45:00|816.8|807.8|817.4|808.1|818.1|808.3|816.7|807.7|12
1594003800000|2020-07-06 02:50:00|817.1|808.2|817.4|808.3|817.4|808.3|817.1|808.1|15
1594004100000|2020-07-06 02:55:00|817.6|808.4|817.1|808.1|817.6|808.6|817.1|807.8|19
1594004400000|2020-07-06 03:00:00|817.2|808.2|816.8|807.9|817.2|808.2|816.8|807.8|8
1594004700000|2020-07-06 03:05:00|817|808|816.8|807.9|817|808.1|816.6|807.6|20
1594005000000|2020-07-06 03:10:00|816.9|808|817.2|808.3|817.2|808.4|816.8|807.9|15
1594005300000|2020-07-06 03:15:00|817.3|808.4|817|808.1|817.5|808.7|817|808.1|6
1594005600000|2020-07-06 03:20:00|817.1|808.2|816.9|808|817.1|808.2|816.9|808|5
1594005900000|2020-07-06 03:25:00|816.7|808.1|816.8|807.9|817|808.1|816.7|807.8|8
1594006200000|2020-07-06 03:30:00|816.7|807.8|816.8|807.9|816.9|808.2|816.6|807.8|14
1594006500000|2020-07-06 03:35:00|816.7|807.8|816.5|807.7|816.7|807.8|816.4|807.5|5
1594006800000|2020-07-06 03:40:00|816.4|807.6|816.3|807.5|816.5|807.7|816.2|807.3|16
1594007100000|2020-07-06 03:45:00|816.4|807.6|816.4|807.5|816.5|807.7|816.3|807.4|8
1594007400000|2020-07-06 03:50:00|816.7|807.6|817.2|808.3|817.3|808.3|816.6|807.6|12
1594007700000|2020-07-06 03:55:00|817.3|808.4|817.1|808.3|817.6|808.6|816.8|807.9|18
1594008000000|2020-07-06 04:00:00|817.2|808.2|817.2|808.3|817.3|808.5|817.1|808.1|9
1594008300000|2020-07-06 04:05:00|816.9|808.4|817.2|808.3|817.2|808.4|816.9|808.1|9
1594008600000|2020-07-06 04:10:00|817.1|808.2|816.6|807.6|817.1|808.2|816.6|807.6|12
1594008900000|2020-07-06 04:15:00|816.5|807.5|816.4|807.5|816.7|807.7|816.3|807.4|21
1594009200000|2020-07-06 04:20:00|816.5|807.6|816.7|807.8|816.7|807.8|816.4|807.5|6
1594009500000|2020-07-06 04:25:00|816.8|807.9|816.7|807.9|817|808.1|816.7|807.8|9
1594009800000|2020-07-06 04:30:00|816.8|807.7|816.9|808|816.9|808|816.6|807.7|9
1594010100000|2020-07-06 04:35:00|817|808.1|816.8|808|817|808.1|816.8|807.9|11
1594010400000|2020-07-06 04:40:00|817.1|808.1|816.3|807.4|817.1|808.4|816.3|807.4|25
1594010700000|2020-07-06 04:45:00|816.4|807.5|816.3|807.5|816.4|807.6|816|807.2|30
1594011000000|2020-07-06 04:50:00|816.6|807.6|816.8|807.9|816.8|808|816.4|807.6|13
1594011300000|2020-07-06 04:55:00|816.7|807.8|817|808.1|817.6|808.7|816.7|807.8|28
1594011600000|2020-07-06 05:00:00|816.9|807.9|817.2|808.3|817.3|808.4|816.7|807.7|29
1594011900000|2020-07-06 05:05:00|817.5|808.6|817|808.1|817.5|808.6|817|807.9|7
1594012200000|2020-07-06 05:10:00|817.1|808.2|816.7|808.7|817.7|808.7|816.7|807.8|40
1594012500000|2020-07-06 05:15:00|814.4|810.9|813.6|810.1|816.6|810.9|813.6|808.6|17
1594012800000|2020-07-06 05:20:00|813.8|810.3|813.6|810.1|813.8|810.3|813.4|809.9|10
1594013100000|2020-07-06 05:25:00|813.8|810.3|814|810.5|814|810.5|813.6|810.1|11
1594013400000|2020-07-06 05:30:00|814.1|810.6|814.2|810.7|814.8|811.3|813.6|810.1|31
1594013700000|2020-07-06 05:35:00|814.1|810.6|814.1|810.6|814.2|810.7|814.1|810.6|5
1594014000000|2020-07-06 05:40:00|814.2|810.7|814.8|811.3|814.8|811.3|814.2|810.7|19
1594014300000|2020-07-06 05:45:00|814.7|811.2|814.7|811.2|814.8|811.3|814.3|810.8|15
1594014600000|2020-07-06 05:50:00|814.6|811.1|815.1|811.6|815.5|812|814.2|810.7|13
1594014900000|2020-07-06 05:55:00|815|811.5|815.1|811.6|815.3|811.8|814.5|811|15
1594015200000|2020-07-06 06:00:00|815|811.5|816.3|812.8|816.3|812.8|814.5|811|51
1594015500000|2020-07-06 06:05:00|816.2|812.7|816.8|813.3|816.8|813.3|815.2|811.7|60
1594015800000|2020-07-06 06:10:00|816.9|813.4|816.9|813.4|817.5|814|816.7|813.2|32
1594016100000|2020-07-06 06:15:00|817|813.5|816.9|813.4|817.5|814|816.9|813.4|28
1594016400000|2020-07-06 06:20:00|816.8|813.3|816.4|812.9|816.9|813.4|816.1|812.6|20
1594016700000|2020-07-06 06:25:00|816.6|813.1|815.5|812|816.7|813.2|815.3|811.8|35
1594017000000|2020-07-06 06:30:00|815.4|811.9|816.7|813.2|816.7|813.2|815.4|811.9|21
1594017300000|2020-07-06 06:35:00|816.4|812.9|817.3|813.8|817.6|814.1|816.4|812.9|21
1594017600000|2020-07-06 06:40:00|817.6|814.1|818|814.5|818.3|814.8|817.6|814.1|10
1594017900000|2020-07-06 06:45:00|818.1|814.6|818|814.5|818.7|815.2|817.5|814|47
1594018200000|2020-07-06 06:50:00|818.1|814.6|818.5|815|818.5|815|818.1|814.6|4
1594018500000|2020-07-06 06:55:00|818.1|814.6|821.5|818|822.1|818.6|817.8|814.3|35
1594018800000|2020-07-06 07:00:00|821.6|818.1|821.5|818|821.8|818.3|820.6|817.1|49
1594019100000|2020-07-06 07:05:00|821.6|818.1|822.3|818.8|822.4|818.9|821.3|817.8|36
1594019400000|2020-07-06 07:10:00|822.4|818.9|823|819.5|823.4|819.9|822.4|818.9|34
1594019700000|2020-07-06 07:15:00|823.1|819.6|822.9|819.4|823.4|819.9|822.8|819.3|12
1594020000000|2020-07-06 07:20:00|823|819.5|823.4|819.9|823.4|819.9|822.9|819.4|14
1594020300000|2020-07-06 07:25:00|823.6|820.1|823.8|820.3|824.3|820.8|823.3|819.8|32
1594020600000|2020-07-06 07:30:00|823.9|820.4|823.5|820|824.2|820.7|823.4|819.9|16
1594020900000|2020-07-06 07:35:00|823.2|819.7|823.4|819.9|823.6|820.1|823|819.5|18
1594021200000|2020-07-06 07:40:00|823.3|819.8|822.8|819.3|823.8|820.3|822.7|819.2|24
1594021500000|2020-07-06 07:45:00|823.2|819.7|822.5|819|823.2|819.7|822.4|818.9|16
1594021800000|2020-07-06 07:50:00|822.1|818.6|823.1|819.6|823.2|819.7|821.8|818.3|19
1594022100000|2020-07-06 07:55:00|822.9|819.4|823.8|820.3|823.8|820.3|822.8|819.3|23
1594022400000|2020-07-06 08:00:00|823.9|820.4|823.5|820|825.1|821.2|822.6|814.3|33
1594022700000|2020-07-06 08:05:00|824.2|820.7|824.5|815.9|826.2|822.7|822.5|812.6|79
1594023000000|2020-07-06 08:10:00|824.6|816.1|825.2|816.3|825.2|816.3|824.5|816|12
1594023300000|2020-07-06 08:15:00|825.4|816.5|824.2|815.4|825.4|816.5|824|815.2|22
1594023600000|2020-07-06 08:20:00|824|815.5|823.8|815|824|815.5|823.4|814.6|27
1594023900000|2020-07-06 08:25:00|824|815.2|824.9|816.1|825|816.2|823.8|815|24
1594024200000|2020-07-06 08:30:00|825|816.2|825.9|817|826.1|817.2|824.9|816.1|33
1594024500000|2020-07-06 08:35:00|826|817.1|825.7|816.8|826.5|817.6|825.5|816.6|43
1594024800000|2020-07-06 08:40:00|825.8|816.9|825.8|817|826.5|817.6|825|816.1|45
1594025100000|2020-07-06 08:45:00|825.9|817.1|827|818.2|828.1|819.3|825.6|816.8|59
1594025400000|2020-07-06 08:50:00|827.1|818.6|825.7|815.9|827.7|818.8|825.7|815.5|22
1594025700000|2020-07-06 08:55:00|825.5|816.5|824.7|815.9|825.6|816.8|824.4|815.5|23
1594026000000|2020-07-06 09:00:00|824.8|815.6|822.3|813.6|824.9|816.1|822.2|813.5|20
1594026300000|2020-07-06 09:05:00|822.2|813.5|822.1|813.4|822.5|813.8|821.7|813|45
1594026600000|2020-07-06 09:10:00|821.8|813|821.1|812.4|821.8|813|821|812.2|39
1594026900000|2020-07-06 09:15:00|821.2|812.1|821.1|812.4|821.2|812.4|820.8|812.1|11
1594027200000|2020-07-06 09:20:00|821.7|812.9|821.9|813.1|822.1|813.3|821.4|812.6|10
1594027500000|2020-07-06 09:25:00|822|813.2|820.8|812|822|813.3|820.8|811.5|19
1594027800000|2020-07-06 09:30:00|820.9|812.1|819.4|810.6|820.9|812.1|819.4|810.6|25
1594028100000|2020-07-06 09:35:00|819.5|810.7|819.2|810.4|819.6|810.8|819.2|810.4|16
1594028400000|2020-07-06 09:40:00|819.3|810.5|818.9|810.2|819.7|810.9|818.3|809.5|16
1594028700000|2020-07-06 09:45:00|818.6|810.1|818.8|810|819|810.2|818.6|809.7|15
1594029000000|2020-07-06 09:50:00|818.9|810.1|818.4|809.3|819|810.1|818.4|809.3|13
1594029300000|2020-07-06 09:55:00|818.2|809.4|817.6|808.9|818.3|809.4|817.3|808.5|24
1594029600000|2020-07-06 10:00:00|817.5|808.8|817.7|808.9|818|809.2|817.5|808.7|21
1594029900000|2020-07-06 10:05:00|818|809.1|817.9|809|818.4|809.5|817.8|808.9|28
1594030200000|2020-07-06 10:10:00|818|809.2|818.7|809.8|818.8|809.9|817.9|809|20
1594030500000|2020-07-06 10:15:00|818.6|809.7|818.7|809.9|818.9|810.1|818.1|809.2|21
1594030800000|2020-07-06 10:20:00|818.8|810|820|811.1|820|811.1|818.8|810|23
1594031100000|2020-07-06 10:25:00|819.8|811.2|820.2|811.4|820.5|811.7|819.8|811|18
1594031400000|2020-07-06 10:30:00|820.3|811.3|820|811.1|820.3|811.3|819.8|810.9|9
1594031700000|2020-07-06 10:35:00|820.5|811.7|820.4|811.5|820.5|811.7|820.3|811.4|5
1594032000000|2020-07-06 10:40:00|820.3|811.4|820.7|811.7|820.7|811.8|820.3|811.4|8
1594032300000|2020-07-06 10:45:00|820.4|811.4|821.5|812.5|821.6|812.6|820.4|811.4|10
1594032600000|2020-07-06 10:50:00|821.4|812.6|822|813.2|822|813.2|820.9|812|26
1594032900000|2020-07-06 10:55:00|822.3|813.5|822.2|813.3|822.7|813.9|821.7|812.8|32
1594033200000|2020-07-06 11:00:00|822.3|813.4|822.9|814|823.4|814.5|822.3|813.4|24
1594033500000|2020-07-06 11:05:00|823|814.1|823|814.1|823.1|814.1|822.9|813.9|10
1594033800000|2020-07-06 11:10:00|822.9|814|823.4|814.5|824.4|815.5|822.9|814|19
1594034100000|2020-07-06 11:15:00|824|815.1|824.7|815.8|825.9|817|824|815.1|29
1594034400000|2020-07-06 11:20:00|824.9|816|826|817.2|826|817.2|824.9|816|24
1594034700000|2020-07-06 11:25:00|826.1|817.1|825.3|816.4|826.1|817.1|824.9|816.1|30
1594035000000|2020-07-06 11:30:00|825.7|816.8|825.5|816.6|826.1|817.2|825.3|816.4|24
1594035300000|2020-07-06 11:35:00|825.4|816.7|826.3|817.2|826.3|817.2|825.4|816.6|20
1594035600000|2020-07-06 11:40:00|826.1|817|826.2|817.1|826.3|817.3|825.7|816.7|22
1594035900000|2020-07-06 11:45:00|826.4|817.3|826.8|818|827.5|818.7|826.4|817.3|26
1594036200000|2020-07-06 11:50:00|826.9|818.1|828|819.2|828.4|819.6|826.9|818.1|36
1594036500000|2020-07-06 11:55:00|827.9|819.1|828|819.1|828.1|819.3|827.3|818.5|46
1594036800000|2020-07-06 12:00:00|828.2|819.3|826.3|817.4|828.7|819.8|825.9|817.1|98
1594037100000|2020-07-06 12:05:00|826.5|817.6|828.4|819.3|828.4|819.3|826.5|817.6|33
1594037400000|2020-07-06 12:10:00|828.5|819.4|831.7|822.9|832.1|823.3|828.4|819.3|109
1594037700000|2020-07-06 12:15:00|831.8|823.1|836.7|827.7|836.8|827.8|831.7|823.1|153
1594038000000|2020-07-06 12:20:00|836.6|827.6|834.1|825.2|837.6|828.7|834|825.1|90
1594038300000|2020-07-06 12:25:00|834.2|825.4|832|823.1|834.8|825.9|830.7|821.8|110
1594038600000|2020-07-06 12:30:00|832.1|823.2|832.2|823.5|833.7|824.9|831.9|823.1|83
1594038900000|2020-07-06 12:35:00|832.3|823.6|833.8|824.9|834.2|825.4|831.9|823.2|79
1594039200000|2020-07-06 12:40:00|833.7|824.8|836.1|827.3|836.9|828.1|833.7|824.8|99
1594039500000|2020-07-06 12:45:00|836|827.2|835.6|826.8|837|828.2|835.5|826.6|63
1594039800000|2020-07-06 12:50:00|836|827.2|835.1|826.3|836.3|827.5|834.1|825.3|49
1594040100000|2020-07-06 12:55:00|835.3|826.6|836.3|827.5|836.6|827.9|835.1|826.3|58
1594040400000|2020-07-06 13:00:00|836.4|827.8|836.7|828.3|837.1|828.3|834.9|826|99
1594040700000|2020-07-06 13:05:00|836.6|828.4|837.6|834.1|838|834.5|833.5|828.1|145
1594041000000|2020-07-06 13:10:00|837.7|834.2|837.8|836|839.5|837.3|836.7|834.2|138
1594041300000|2020-07-06 13:15:00|838|836.2|837.5|834|839.2|837.2|836.8|834|142
1594041600000|2020-07-06 13:20:00|837.2|833.7|834.3|832.5|837.8|835.4|834.3|832.5|68
1594041900000|2020-07-06 13:25:00|834.8|833|835.7|833.9|835.7|833.9|833.1|831.3|72
1594042200000|2020-07-06 13:30:00|835.8|834|833.4|831.6|836|834.2|833.4|831.6|89
1594042500000|2020-07-06 13:35:00|833.6|831.8|836.4|834.6|837.2|835.4|832.2|830.4|131
1594042800000|2020-07-06 13:40:00|836.5|834.7|837.5|834|838.5|836.6|835.9|833.6|106
1594043100000|2020-07-06 13:45:00|837.4|833.9|838.1|836.3|838.6|836.8|836.5|833.9|77
1594043400000|2020-07-06 13:50:00|838.2|836.4|835.4|833.6|838.4|836.6|834.9|833.1|91
1594043700000|2020-07-06 13:55:00|835.2|833.4|831.6|828.1|835.8|834|830.9|828|112
1594044000000|2020-07-06 14:00:00|830.9|827.4|828.6|826.8|833.1|831.3|827.5|825.7|166
1594044300000|2020-07-06 14:05:00|828.4|826.6|826.2|824.4|828.4|826.6|825.1|823.3|132
1594044600000|2020-07-06 14:10:00|826.1|824.3|820.7|818.9|826.1|824.3|820.5|818.7|168
1594044900000|2020-07-06 14:15:00|820.6|818.8|819|817.2|820.8|819|817.6|815.8|120
1594045200000|2020-07-06 14:20:00|818.8|817|819.5|817.7|820.1|818.3|817.5|815.7|85
1594045500000|2020-07-06 14:25:00|819.4|817.6|819.6|817.8|820.5|818.7|818.8|817|104
1594045800000|2020-07-06 14:30:00|819.5|817.7|824.5|822.7|824.8|823|817.9|816.1|125
1594046100000|2020-07-06 14:35:00|824.3|822.5|823.8|822|824.9|823.1|821.7|819.9|89
1594046400000|2020-07-06 14:40:00|823.9|822.1|825.5|823.7|826|824.2|823.3|821.5|83
1594046700000|2020-07-06 14:45:00|825.6|823.8|825.1|823.3|825.8|824|823.8|822|75
1594047000000|2020-07-06 14:50:00|825.3|823.5|827.9|826.1|828.3|826.5|825.1|823.3|59
1594047300000|2020-07-06 14:55:00|827.7|825.9|827.3|825.5|829|827.2|826.7|824.9|76
1594047600000|2020-07-06 15:00:00|827.4|825.6|827.2|825.4|827.5|825.7|826.6|824.8|39
1594047900000|2020-07-06 15:05:00|827.4|825.6|827.2|825.4|827.4|825.6|825.3|823.5|55
1594048200000|2020-07-06 15:10:00|827.3|825.5|828.5|826.7|829.1|827.3|827|825.2|50
1594048500000|2020-07-06 15:15:00|828.4|826.6|826.7|824.9|828.8|827|826.7|824.9|49
1594048800000|2020-07-06 15:20:00|826.9|825.1|828.4|826.6|828.6|826.8|825.9|824.1|56
1594049100000|2020-07-06 15:25:00|828.5|826.7|830|826.5|830.2|827.5|828.3|826.5|36
1594049400000|2020-07-06 15:30:00|830.1|826.6|829.8|826.3|830.3|826.8|829|825.5|49
1594049700000|2020-07-06 15:35:00|829.6|826.1|829|825.5|830|826.5|828.7|825.2|39
1594050000000|2020-07-06 15:40:00|829.3|825.8|827.6|824.1|829.6|826.1|826.7|823.2|55
1594050300000|2020-07-06 15:45:00|827.5|824|828.1|824.6|828.7|825.2|827.4|823.9|43
1594050600000|2020-07-06 15:50:00|828|824.5|827.8|824.3|829.4|825.9|827.8|824.3|34
1594050900000|2020-07-06 15:55:00|827.7|824.2|826.6|823.1|828|824.5|826.6|823.1|27
1594051200000|2020-07-06 16:00:00|826.7|823.2|825.6|822.1|826.7|823.2|824.4|820.9|72
1594051500000|2020-07-06 16:05:00|825.7|822.2|825|821.5|826.3|822.8|825|821.5|31
1594051800000|2020-07-06 16:10:00|825.1|821.6|825.9|822.4|826.2|822.7|825.1|821.6|35
1594052100000|2020-07-06 16:15:00|825.8|822.3|824.3|822.5|825.9|823.4|823.5|821.7|41
1594052400000|2020-07-06 16:20:00|824.4|822.6|823.2|821.4|824.4|822.6|822.8|821|26
1594052700000|2020-07-06 16:25:00|823.4|821.6|823.2|821.4|823.5|821.7|822.9|821.1|19
1594053000000|2020-07-06 16:30:00|822.9|821.1|821.5|819.7|823|821.2|820.9|819.1|29
1594053300000|2020-07-06 16:35:00|821.4|819.6|822.3|820.5|822.3|820.5|821.4|819.6|31
1594053600000|2020-07-06 16:40:00|822.2|820.4|821.4|819.6|822.5|820.7|821.2|819.4|42
1594053900000|2020-07-06 16:45:00|821.5|819.7|822.2|820.4|822.3|820.5|821.1|819.3|27
1594054200000|2020-07-06 16:50:00|822.3|820.5|822.8|821|823|821.2|821.8|820|28
1594054500000|2020-07-06 16:55:00|822.7|820.9|822.6|820.8|822.9|821.1|822.1|820.3|40
1594054800000|2020-07-06 17:00:00|822.4|820.6|822.4|820.6|823.3|821.5|821.9|820.1|66
1594055100000|2020-07-06 17:05:00|822.3|820.5|822.6|820.8|822.9|821.1|822|820.2|28
1594055400000|2020-07-06 17:10:00|822.4|820.6|824.2|822.4|824.2|822.4|822.4|820.6|33
1594055700000|2020-07-06 17:15:00|824|822.2|824.5|822.7|824.6|822.8|823.7|821.9|32
1594056000000|2020-07-06 17:20:00|824.6|822.8|825|823.2|825|823.2|824|822.2|32
1594056300000|2020-07-06 17:25:00|825.3|823.5|826.6|824.8|826.6|824.8|825.3|823.5|29
1594056600000|2020-07-06 17:30:00|826.4|824.6|825.8|824|826.7|824.9|825.8|824|24
1594056900000|2020-07-06 17:35:00|825.7|823.9|825.9|824.1|826|824.2|825.5|823.7|13
1594057200000|2020-07-06 17:40:00|826.1|824.3|826.1|824.3|826.9|825.1|825.9|824.1|15
1594057500000|2020-07-06 17:45:00|826.4|824.6|826.9|825.1|827|825.2|826.4|824.6|9
1594057800000|2020-07-06 17:50:00|827|825.2|826.7|824.9|827|825.2|826.4|824.6|14
1594058100000|2020-07-06 17:55:00|826.9|825.1|826.9|825.1|827.3|825.5|826.8|825|17
1594058400000|2020-07-06 18:00:00|827|825.2|827.1|825.3|827.2|825.4|826.8|825|31
1594058700000|2020-07-06 18:05:00|826.8|825|826.2|824.4|827.1|825.3|825.8|824|12
1594059000000|2020-07-06 18:10:00|826.3|824.5|826.6|824.8|826.7|824.9|826.3|824.5|10
1594059300000|2020-07-06 18:15:00|826.7|824.9|826.8|825|826.8|825|826.4|824.6|18
1594059600000|2020-07-06 18:20:00|826.9|825.1|826.5|824.7|827|825.2|826.4|824.6|11
1594059900000|2020-07-06 18:25:00|826.8|825|826.8|825|827|825.2|826.5|824.7|7
1594060200000|2020-07-06 18:30:00|827.1|825.3|827.4|825.6|827.4|825.6|826.8|825|13
1594060500000|2020-07-06 18:35:00|827.5|825.7|827.5|825.7|827.7|825.9|827|825.2|11
1594060800000|2020-07-06 18:40:00|827.6|825.8|827.6|825.8|828|826.2|827.3|825.5|18
1594061100000|2020-07-06 18:45:00|827.3|825.5|827.5|825.7|827.6|825.8|827.2|825.4|5
1594061400000|2020-07-06 18:50:00|827.8|826|828.5|826.7|828.5|826.7|827.4|825.6|20
1594061700000|2020-07-06 18:55:00|828.4|826.6|827.9|826.1|828.4|826.6|827.9|826.1|21
1594062000000|2020-07-06 19:00:00|827.8|826|827.4|825.6|828.3|826.5|827.3|825.5|27
1594062300000|2020-07-06 19:05:00|827.5|825.7|827.1|825.3|827.5|825.7|827.1|825.3|6
1594062600000|2020-07-06 19:10:00|826.7|824.9|826.8|825|827|825|826.3|823|7
1594062900000|2020-07-06 19:15:00|826.9|825.1|827.4|825.6|827.4|825.6|826.8|825|11
1594063200000|2020-07-06 19:20:00|827.3|825.5|827.2|825.4|827.3|825.5|827|825.2|8
1594063500000|2020-07-06 19:25:00|826.9|825.1|827.1|825.3|827.1|825.3|826.7|824.9|8
1594063800000|2020-07-06 19:30:00|827.2|825.4|827.3|825.5|827.3|825.5|827.1|825.3|4
1594064100000|2020-07-06 19:35:00|827.4|825.6|826.5|824.7|827.4|825.6|826.5|824.7|10
1594064400000|2020-07-06 19:40:00|826.4|824.6|826.5|824.7|826.6|824.8|825.8|824|23
1594064700000|2020-07-06 19:45:00|826.6|824.8|826.3|824.5|826.7|824.9|826.3|824.5|9
1594065000000|2020-07-06 19:50:00|826.5|824.7|826.2|824.4|826.5|824.7|826|824.2|10
1594065300000|2020-07-06 19:55:00|826.3|824.5|826.3|824.5|826.4|824.6|826.1|824.3|16
1594065600000|2020-07-06 20:00:00|826.1|824.3|826.5|824.7|826.5|824.7|826|824.2|16
1594065900000|2020-07-06 20:05:00|826.6|824.8|826.4|824.6|826.6|824.8|826.3|824.5|7
1594066200000|2020-07-06 20:10:00|826.3|824.5|826.5|824.7|826.6|824.8|826.2|824.4|17
1594066500000|2020-07-06 20:15:00|826.6|824.8|826.5|824.7|826.6|824.8|826.4|824.6|3
1594066800000|2020-07-06 20:20:00|826.4|824.6|826.3|824.5|826.5|824.7|826.2|824.4|11
1594067100000|2020-07-06 20:25:00|826.4|824.6|826.4|824.6|826.4|824.6|826.4|824.6|1
1594067400000|2020-07-06 20:30:00|826.3|824.5|826|824.2|826.3|824.5|826|824.2|5
1594067700000|2020-07-06 20:35:00|826.1|824.3|826|824.2|826.1|824.3|826|824.2|2
1594068000000|2020-07-06 20:40:00|826.1|824.3|825.7|823.9|826.1|824.3|825.7|823.9|7
1594068300000|2020-07-06 20:45:00|825.6|823.8|826.8|823.3|826.8|823.9|825.4|823.1|11
1594068600000|2020-07-06 20:50:00|826.7|823.2|826|822.5|826.7|823.2|826|822.5|14
1594068900000|2020-07-06 20:55:00|826.2|822.7|829.3|817.6|833.7|823.5|826.2|817.4|20
1594072800000|2020-07-06 22:00:00|833.7|816.7|834.3|817.3|834.3|817.3|833.2|816.2|11
1594073100000|2020-07-06 22:05:00|835.2|818.2|835.1|818.3|835.2|818.5|834.1|817.4|32
1594073400000|2020-07-06 22:10:00|835|818.1|835|818.5|835.3|818.7|834.8|818.1|29
1594073700000|2020-07-06 22:15:00|834.9|818.6|834.7|818.1|835|818.6|834.7|818.1|12
1594074000000|2020-07-06 22:20:00|834.8|818.2|835.2|818.4|835.2|818.4|834.8|818|10
1594074300000|2020-07-06 22:25:00|835.3|818.5|834.8|818|835.4|818.7|834.7|818|14
1594074600000|2020-07-06 22:30:00|834.7|817.9|834.8|817.9|834.8|817.9|834.7|817.9|3
1594074900000|2020-07-06 22:35:00|834.6|817.7|835.2|818.6|835.4|818.6|834.6|817.7|11
1594075200000|2020-07-06 22:40:00|835.1|818.7|832.4|821.3|835.1|821.4|832.4|818.7|7
1594075500000|2020-07-06 22:45:00|832.3|820.8|831.7|821.8|832.3|821.8|831.7|820.8|15
1594075800000|2020-07-06 22:50:00|831.6|821.9|831.5|822.3|831.6|822.3|831.5|821.9|9
1594076100000|2020-07-06 22:55:00|831.4|822.2|831.7|822.5|831.9|822.8|831.4|822.2|18
1594076400000|2020-07-06 23:00:00|831.6|822.4|831.7|822.7|831.8|822.7|831.6|822.4|8
1594076700000|2020-07-06 23:05:00|831.5|822.6|831.3|822.3|831.7|822.7|831.1|822.2|9
1594077000000|2020-07-06 23:10:00||822.4||822.3||822.4||822.3|2
1594077300000|2020-07-06 23:15:00|831.4|822.4|831.7|822.7|832|823|831.4|822.4|36
1594077600000|2020-07-06 23:20:00|831.8|822.8|832.3|823.3|832.3|823.3|831.8|822.8|7
1594077900000|2020-07-06 23:25:00|832.2|823.4|832.2|823.1|832.4|823.5|832.1|823.1|8
1594078200000|2020-07-06 23:30:00|832|823|832.5|823.5|832.9|823.9|831.8|822.7|36
1594078500000|2020-07-06 23:35:00|832.4|823.4|831.5|822.4|832.4|823.4|831.5|822.3|13
1594078800000|2020-07-06 23:40:00|831.4|822.3|831.9|822.7|832|822.7|831.2|822|30
1594079100000|2020-07-06 23:45:00|832|822.8|831.2|822|832|822.8|831.2|822|37
1594079400000|2020-07-06 23:50:00|831.3|822.2|831.4|822.3|831.7|822.5|831.3|822.2|16
1594079700000|2020-07-06 23:55:00|831.5|822.2|831.2|822.1|831.8|822.7|831|821.8|29
1594080000000|2020-07-07 00:00:00|830.8|822|831.6|822.5|831.7|822.6|830.8|821.6|47
1594080300000|2020-07-07 00:05:00|831.5|822.4|831.8|822.8|832|823|831.2|822.1|24
1594080600000|2020-07-07 00:10:00|831.9|822.9|831.7|822.7|832.3|823.2|831.7|822.7|21
1594080900000|2020-07-07 00:15:00|831.8|822.8|831.6|822.6|831.9|822.8|831.1|822.1|32
1594081200000|2020-07-07 00:20:00|831.7|822.8|831.6|822.6|832|822.8|831.4|822.4|24
1594081500000|2020-07-07 00:25:00|831.5|822.5|831.4|822.4|831.7|822.8|831.4|822.4|19
1594081800000|2020-07-07 00:30:00|831.3|822.3|832.1|822.9|832.1|823|830.9|821.8|34
1594082100000|2020-07-07 00:35:00|832.2|823.2|832.1|823|832.5|823.5|831.9|822.7|21
1594082400000|2020-07-07 00:40:00|832.3|823.1|832.1|822.9|832.3|823.1|832.1|822.9|5
1594082700000|2020-07-07 00:45:00|832.2|822.8|832.1|822.9|832.2|823|831.9|822.7|25
1594083000000|2020-07-07 00:50:00|832.2|823|832.2|822.9|832.6|823.5|832|822.8|22
1594083300000|2020-07-07 00:55:00|832.1|822.6|832.2|822.9|832.3|823|831.8|822.5|30
1594083600000|2020-07-07 01:00:00|832.1|822.8|832.5|823.4|833|824|832|822.8|66
1594083900000|2020-07-07 01:05:00|832.7|823.5|833.3|824.3|833.6|824.5|832.6|823.4|50
1594084200000|2020-07-07 01:10:00|833.2|824.4|832.4|823.6|833.2|824.5|832.4|823.6|30
1594084500000|2020-07-07 01:15:00|832.2|823.4|831.3|822.3|832.5|823.6|831|822.1|95
1594084800000|2020-07-07 01:20:00|831.6|822.4|831.8|822.6|832|822.8|831.3|822.2|20
1594085100000|2020-07-07 01:25:00|831.7|822.8|831.7|822.5|832|822.8|831.5|822.3|33
1594085400000|2020-07-07 01:30:00|831.6|822.4|831.7|822.4|832|822.8|831.6|822.3|36
1594085700000|2020-07-07 01:35:00|831.6|822.3|831.4|822|831.6|822.3|831.3|821.9|28
1594086000000|2020-07-07 01:40:00|831.3|822.1|830.7|822.5|832|823|830.7|821.3|42
1594086300000|2020-07-07 01:45:00|830.4|822.3|827.5|824|830.5|824.6|827.5|822.2|26
1594086600000|2020-07-07 01:50:00|827.3|823.8|827.8|824.3|828.3|824.8|826.8|823.3|50
1594086900000|2020-07-07 01:55:00|827.7|824.2|827|823.5|827.9|824.4|826.6|823.1|37
1594087200000|2020-07-07 02:00:00|826.9|823.4|827.6|824.1|827.7|824.2|826.6|823.1|23
1594087500000|2020-07-07 02:05:00|827.5|824|827.1|823.6|827.5|824|826.7|823.2|25
1594087800000|2020-07-07 02:10:00|827.2|823.7|826.2|822.7|827.2|823.7|826.2|822.7|16
1594088100000|2020-07-07 02:15:00|826.1|822.6|826.8|823.3|826.8|823.3|825.7|822.2|25
1594088400000|2020-07-07 02:20:00|826.7|823.2|826.5|823|826.7|823.2|826.1|822.6|34
1594088700000|2020-07-07 02:25:00|826.3|822.8|826.6|823.1|826.6|823.1|826.2|822.7|14
1594089000000|2020-07-07 02:30:00|826.5|823|826.2|822.7|826.5|823|826.1|822.6|18
1594089300000|2020-07-07 02:35:00|826.4|822.9|826.4|822.9|826.8|823.3|826.2|822.7|19
1594089600000|2020-07-07 02:40:00|826.5|823|825.8|822.3|826.5|823|825.7|822.2|26
1594089900000|2020-07-07 02:45:00|825.7|822.2|825|821.5|825.8|822.3|825|821.5|29
1594090200000|2020-07-07 02:50:00|824.9|821.4|824.9|821.4|825.2|821.7|824.9|821.4|12
1594090500000|2020-07-07 02:55:00|825|821.5|825.5|822|825.5|822|825|821.5|13
1594090800000|2020-07-07 03:00:00|825.6|822.1|825.9|822.4|826.1|822.6|825.6|822.1|13
1594091100000|2020-07-07 03:05:00|826|822.5|826|822.5|826.2|822.7|825.9|822.4|10
1594091400000|2020-07-07 03:10:00|826.1|822.6|825.6|822.1|826.2|822.7|825.6|822.1|15
1594091700000|2020-07-07 03:15:00|825.7|822.2|826.3|822.8|826.3|822.8|825.7|822.2|8
1594092000000|2020-07-07 03:20:00|826.1|822.6|826.3|822.8|826.3|822.8|826|822.5|6
1594092300000|2020-07-07 03:25:00|826.4|822.9|826.7|823.2|826.8|823.3|826.2|822.7|13
1594092600000|2020-07-07 03:30:00|826.8|823.3|826.5|823|827|823.5|826.5|823|9
1594092900000|2020-07-07 03:35:00|826.7|823.2|826.9|823.4|826.9|823.4|826.5|823|5
1594093200000|2020-07-07 03:40:00|826.6|823.1|827|823.5|827|823.5|826.6|823.1|14
1594093500000|2020-07-07 03:45:00|826.9|823.4|827.3|823.8|827.3|823.8|826.9|823.4|10
1594093800000|2020-07-07 03:50:00|827.2|823.7|826.9|823.4|827.4|823.9|826.8|823.3|11
1594094100000|2020-07-07 03:55:00|826.8|823.3|826.6|823.1|826.9|823.4|826.6|823.1|4
1594094400000|2020-07-07 04:00:00|826.4|822.9|826.4|822.9|827.6|824.1|826.4|822.9|24
1594094700000|2020-07-07 04:05:00|826.3|822.8|826.3|822.8|826.4|822.9|826.3|822.8|3
1594095000000|2020-07-07 04:10:00|826.5|823|826.8|823.3|826.9|823.4|826.1|822.6|15
1594095300000|2020-07-07 04:15:00|827|823.5|826.9|823.4|827.2|823.7|826.9|823.4|4
1594095600000|2020-07-07 04:20:00|827.2|823.7|827.3|823.8|827.4|823.9|827|823.5|6
1594095900000|2020-07-07 04:25:00|827.5|824|827.3|823.8|827.5|824|827.3|823.8|2
1594096200000|2020-07-07 04:30:00|827.4|823.9|827.5|824|827.7|824.2|827|823.5|15
1594096500000|2020-07-07 04:35:00|827.3|823.8|827.2|823.7|827.4|823.9|827.1|823.6|9
1594096800000|2020-07-07 04:40:00|827|823.5|826.9|823.4|827.4|823.9|826.9|823.4|12
1594097100000|2020-07-07 04:45:00|827|823.5|827.1|823.6|827.1|823.6|826.9|823.4|10
1594097400000|2020-07-07 04:50:00|827.2|823.7|827.1|823.6|827.4|823.9|827|823.5|8
1594097700000|2020-07-07 04:55:00|826.8|823.3|826.4|822.9|826.9|823.4|826.4|822.9|5
1594098000000|2020-07-07 05:00:00|826.1|822.6|826.8|823.3|826.8|823.3|825.7|822.2|19
1594098300000|2020-07-07 05:05:00|826.7|823.2|827.2|823.7|827.7|824.2|826.7|823.2|18
1594098600000|2020-07-07 05:10:00|827.1|823.6|827.2|823.7|830.4|824.4|826.8|821.9|25
1594098900000|2020-07-07 05:15:00|827.1|823.6|826.3|822.8|827.1|823.6|826.3|822.8|17
1594099200000|2020-07-07 05:20:00|826.5|823|825.9|822.4|826.5|823|825.9|822.4|6
1594099500000|2020-07-07 05:25:00|825.8|822.3|826.1|822.6|826.2|822.7|825.8|822.3|12
1594099800000|2020-07-07 05:30:00|826.2|822.7|825.4|821.9|826.7|823.2|825.4|821.9|36
1594100100000|2020-07-07 05:35:00|825.3|821.8|825.3|821.8|825.4|821.9|825|821.5|22
1594100400000|2020-07-07 05:40:00|825.1|821.6|824.3|820.8|825.1|821.6|824.3|820.8|32
1594100700000|2020-07-07 05:45:00|824.2|820.7|823|819.5|824.3|820.8|823|819.5|26
1594101000000|2020-07-07 05:50:00|822.9|819.4|823.7|820.2|823.7|820.2|822.7|819.2|36
1594101300000|2020-07-07 05:55:00|823.5|820|823.5|820|823.7|820.2|823.4|819.9|19
1594101600000|2020-07-07 06:00:00|823.4|819.9|823.5|820|823.8|820.3|822.6|819.1|55
1594101900000|2020-07-07 06:05:00|823.6|820.1|823.2|819.7|826.3|821.2|821.8|815.7|56
1594102200000|2020-07-07 06:10:00|822.8|819.3|822.7|819.2|823.5|820|822.2|818.7|13
1594102500000|2020-07-07 06:15:00|822.6|819.1|823.3|819.8|823.3|819.8|822|818.5|30
1594102800000|2020-07-07 06:20:00|823.2|819.7|822.9|819.4|823.3|819.8|822.1|818.6|25
1594103100000|2020-07-07 06:25:00|823|819.5|823.7|820.2|824.4|820.9|823|819.5|31
1594103400000|2020-07-07 06:30:00|823.8|820.3|824.8|821.3|824.8|821.3|823.3|819.8|45
1594103700000|2020-07-07 06:35:00|824.6|821.1|824.6|821.1|824.7|821.2|824.5|821|7
1594104000000|2020-07-07 06:40:00|824.1|820.6|823.6|820.1|824.5|821|823.6|820.1|15
1594104300000|2020-07-07 06:45:00|823.5|820|823.1|819.6|823.7|820.2|822.9|819.4|29
1594104600000|2020-07-07 06:50:00|823.4|819.9|823.5|820|823.5|820|823.2|819.7|16
1594104900000|2020-07-07 06:55:00|823.4|819.9|822.8|819.3|823.5|820|822.8|819.3|13
1594105200000|2020-07-07 07:00:00|823.1|819.6|822.5|819|823.2|819.7|822.3|818.8|26
1594105500000|2020-07-07 07:05:00|822.4|818.9|822.4|818.9|822.4|818.9|821.8|818.3|29
1594105800000|2020-07-07 07:10:00|822.2|818.7|823.6|820.1|824.6|821.1|822.2|818.7|20
1594106100000|2020-07-07 07:15:00|823.5|820|824.7|821.2|825.2|821.7|823.5|820|31
1594106400000|2020-07-07 07:20:00|824.8|821.3|822.5|819|825|821.5|822.4|818.9|49
1594106700000|2020-07-07 07:25:00|822.1|818.6|822.3|818.8|823|819.5|821.9|818.4|79
1594107000000|2020-07-07 07:30:00|822.4|818.9|823.4|819.9|823.4|819.9|821.9|818.4|65
1594107300000|2020-07-07 07:35:00|823.3|819.8|824.9|821.4|824.9|821.4|823.1|819.6|44
1594107600000|2020-07-07 07:40:00|824.7|821.2|823.9|820.4|824.8|821.3|823.9|820.4|22
1594107900000|2020-07-07 07:45:00|823.6|820.1|823.3|819.8|824|820.5|822.8|819.3|39
1594108200000|2020-07-07 07:50:00|823.2|819.7|822.4|818.9|823.7|820.2|822.4|818.9|27
1594108500000|2020-07-07 07:55:00|822.5|819|822.6|819.1|822.8|819.3|822.5|819|12
1594108800000|2020-07-07 08:00:00|822.4|818.9|822.8|819.3|823.1|819.6|822.4|818.9|21
1594109100000|2020-07-07 08:05:00|822.7|819.2|823.3|819.8|823.4|819.9|822.7|819.2|10
1594109400000|2020-07-07 08:10:00|823.6|820.1|822.8|819.3|823.7|820.2|822.3|818.8|42
1594109700000|2020-07-07 08:15:00|822.7|819.2|822.5|819|823.1|819.6|822.4|818.9|26
1594110000000|2020-07-07 08:20:00|822.6|819.1|823.2|819.7|823.2|819.7|822.6|819.1|13
1594110300000|2020-07-07 08:25:00|823.1|819.6|821.5|818|823.1|819.6|821|817.5|65
1594110600000|2020-07-07 08:30:00|821.4|817.9|825.1|816.3|825.1|817.9|821.4|813.5|89
1594110900000|2020-07-07 08:35:00|825|816.1|826.6|817.8|826.7|817.8|824.9|816.1|55
1594111200000|2020-07-07 08:40:00|826.9|818.1|828.3|819.5|828.3|819.5|826.8|818|42
1594111500000|2020-07-07 08:45:00|828.2|819.4|829.9|821|830|821.1|827.6|818.8|45
1594111800000|2020-07-07 08:50:00|829.8|820.8|828.4|819.4|830.5|821.6|828.4|819.4|67
1594112100000|2020-07-07 08:55:00|828.7|819.6|826.9|817.9|830.1|820.9|826.9|817.9|90
1594112400000|2020-07-07 09:00:00|826.7|817.8|826.8|817.6|828.1|819|825.7|816.7|63
1594112700000|2020-07-07 09:05:00|826.7|817.5|827.5|818.4|828.1|818.9|826.5|817.4|53
1594113000000|2020-07-07 09:10:00|827.3|818.2|828.9|819.7|829.4|820.3|827.3|818.2|40
1594113300000|2020-07-07 09:15:00|828.7|819.5|828.5|819.2|829.9|820.8|827.9|818.8|48
1594113600000|2020-07-07 09:20:00|828.4|819.1|828.9|819.8|829.3|820.1|827.9|818.6|46
1594113900000|2020-07-07 09:25:00|828.8|819.9|829.7|820.7|830.2|821.2|828.3|819.3|45
1594114200000|2020-07-07 09:30:00|829.6|820.6|829.1|820|830.4|821.3|829|820|46
1594114500000|2020-07-07 09:35:00|829|819.9|829.1|820|830.3|821.2|828.7|819.7|45
1594114800000|2020-07-07 09:40:00|829.3|820.1|829|819.8|829.3|820.3|828.3|819.2|42
1594115100000|2020-07-07 09:45:00|828.9|819.7|829.5|820.3|830|820.8|828.6|819.4|33
1594115400000|2020-07-07 09:50:00|829.4|820.2|829.4|820.2|829.6|820.5|828.7|819.5|36
1594115700000|2020-07-07 09:55:00|829.5|820.4|830.1|821.2|830.1|821.2|829.1|820.1|27
1594116000000|2020-07-07 10:00:00|830|821.1|829.1|820.2|830|821.1|829|820.1|32
1594116300000|2020-07-07 10:05:00|829.2|820.3|829.9|821|830.3|821.4|829.2|820.2|38
1594116600000|2020-07-07 10:10:00|830|821.1|830.9|822.2|830.9|822.2|829.8|821|26
1594116900000|2020-07-07 10:15:00|831.1|822.3|830.2|821.3|831.3|822.6|830.1|821.3|33
1594117200000|2020-07-07 10:20:00|830.3|821.4|830.6|821.6|830.7|821.8|830.1|821.2|31
1594117500000|2020-07-07 10:25:00|830.5|821.7|830.4|821.5|830.8|821.9|829.9|821|29
1594117800000|2020-07-07 10:30:00|830.3|821.4|830.5|821.6|830.5|821.6|829.8|820.9|32
1594118100000|2020-07-07 10:35:00|830.3|821.5|831.6|822.7|831.6|822.7|830.3|821.4|36
1594118400000|2020-07-07 10:40:00|831.5|822.6|831.5|822.7|831.8|823|831.3|822.5|20
1594118700000|2020-07-07 10:45:00|831.4|822.5|832.4|823.5|832.7|823.9|831.2|822.4|40
1594119000000|2020-07-07 10:50:00|832.5|823.7|832.4|823.5|832.5|823.7|832.1|823.2|35
1594119300000|2020-07-07 10:55:00|832.3|823.4|831.9|822.9|832.6|823.7|831.9|822.9|23
1594119600000|2020-07-07 11:00:00|832.1|823|833.1|824.3|833.2|824.4|831.9|823|30
1594119900000|2020-07-07 11:05:00|833|824.2|831.2|822.4|833.7|824.9|831.2|822.4|35
1594120200000|2020-07-07 11:10:00|831.3|822.2|831.2|822.2|831.8|822.8|830.8|821.8|31
1594120500000|2020-07-07 11:15:00|830.9|821.9|831.7|822.8|831.9|823|830.9|821.9|27
1594120800000|2020-07-07 11:20:00|831.8|822.9|832|823.1|832.4|823.5|831.8|822.9|21
1594121100000|2020-07-07 11:25:00|831.9|822.8|832.7|823.8|832.9|824|831.6|822.8|23
1594121400000|2020-07-07 11:30:00|832.8|824|833.2|824.4|833.4|824.7|832.8|823.9|45
1594121700000|2020-07-07 11:35:00|833.1|824.3|832.7|823.8|833.1|824.3|832.2|823.4|27
1594122000000|2020-07-07 11:40:00|833.1|824.2|834|825.2|834.2|825.4|832.9|824.1|36
1594122300000|2020-07-07 11:45:00|834.2|825.4|834.1|825.2|834.7|825.9|833.9|825.1|26
1594122600000|2020-07-07 11:50:00|834|825.3|833.1|824.3|834.2|825.4|833.1|824.3|16
1594122900000|2020-07-07 11:55:00|833|824.4|833|824.3|833.2|824.5|832.7|824|41
1594123200000|2020-07-07 12:00:00|833.1|824.2|831.1|827.6|833.5|827.9|830.6|823.2|64
1594123500000|2020-07-07 12:05:00|831|827.5|830|826.5|831.4|827.9|829.6|826.1|37
1594123800000|2020-07-07 12:10:00|830.1|826.6|831|827.5|831|827.5|829.7|826.2|24
1594124100000|2020-07-07 12:15:00|831.1|827.6|832.4|828.9|832.4|828.9|830.3|826.8|67
1594124400000|2020-07-07 12:20:00|832.3|828.8|834.9|831.4|835.6|832.1|831.6|828.1|86
1594124700000|2020-07-07 12:25:00|835|831.5|832.3|828.8|836.3|832.8|831.1|827.6|65
1594125000000|2020-07-07 12:30:00|832.2|828.7|828.9|825.4|832.7|829.2|828|824.5|87
1594125300000|2020-07-07 12:35:00|828.8|825.3|826.5|824.7|828.9|827|826.4|823.4|48
1594125600000|2020-07-07 12:40:00|826.4|824.6|830.7|828.9|831|829.2|826.3|824.5|60
1594125900000|2020-07-07 12:45:00|830.8|829|831.2|829.4|832.5|830.7|829.9|828.1|60
1594126200000|2020-07-07 12:50:00|831.3|829.5|832.2|828.7|833|830.1|831.3|828.1|52
1594126500000|2020-07-07 12:55:00|832.3|828.8|831.5|829.7|833.1|829.9|831.5|828.7|27
1594126800000|2020-07-07 13:00:00|831.6|829.8|833.4|831.6|834.1|832.2|831.1|829.3|119
1594127100000|2020-07-07 13:05:00|833.3|831.5|834.3|832.5|836.5|834.7|833.1|831.3|96
1594127400000|2020-07-07 13:10:00|834.2|832.4|836.5|834.7|838.1|836.3|834.2|832.4|76
1594127700000|2020-07-07 13:15:00|836.7|834.9|835.3|833.5|837.4|835.6|834.4|832.6|60
1594128000000|2020-07-07 13:20:00|835.6|833.8|835.3|833.5|837.1|835.3|834.9|833.1|30
1594128300000|2020-07-07 13:25:00|835.2|833.4|838.1|836.3|838.5|836.7|835.1|831.6|71
1594128600000|2020-07-07 13:30:00|838.2|836.4|840|836.5|843.7|841.9|838|830.9|190
1594128900000|2020-07-07 13:35:00|840.2|836.7|837.4|835.6|841.2|839.3|836.6|834.8|130
1594129200000|2020-07-07 13:40:00|837.1|835.3|838.6|836.8|839.6|837.8|837.1|835.3|104
1594129500000|2020-07-07 13:45:00|838.3|836.5|837.7|835.9|839|837.2|836.6|834.8|68
1594129800000|2020-07-07 13:50:00|838.2|836.4|837.6|835.8|838.4|836.6|836.4|834.6|61
1594130100000|2020-07-07 13:55:00|837.8|836|839|835.5|840.2|838.2|837.5|835.4|132
1594130400000|2020-07-07 14:00:00|838.9|835.4|840.8|839|841.7|839.9|838.9|835.4|185
1594130700000|2020-07-07 14:05:00|841|839.2|840.2|836.7|841.5|839.7|839.1|835.6|116
1594131000000|2020-07-07 14:10:00|840.3|836.8|840.5|838.7|843|841.2|839.4|836.5|234
1594131300000|2020-07-07 14:15:00|840.6|838.8|841.7|839.9|842.9|841.1|840.5|837|185
1594131600000|2020-07-07 14:20:00|841.6|839.8|838.2|836.4|842.6|840.8|836.9|835.1|109
1594131900000|2020-07-07 14:25:00|838.5|836.7|841.3|839.5|841.4|839.6|838.3|836.5|98
1594132200000|2020-07-07 14:30:00|842.2|840.4|837.5|835.7|843.3|841.5|837.2|835.4|153
1594132500000|2020-07-07 14:35:00|837.7|835.9|841|839.2|841|839.2|837.6|835.8|117
1594132800000|2020-07-07 14:40:00|841.1|839.3|841.3|839.5|842.8|841|840.6|838.8|88
1594133100000|2020-07-07 14:45:00|841.6|839.8|840.3|838.5|842.6|840.8|839|836.2|83
1594133400000|2020-07-07 14:50:00|840.4|838.6|843.3|841.5|844|842|840.4|838.6|94
1594133700000|2020-07-07 14:55:00|843.6|841.8|840.8|839|845.1|842.4|840.4|838.6|98
1594134000000|2020-07-07 15:00:00|840.9|839.1|841.9|840.1|841.9|840.1|839.5|836.8|99
1594134300000|2020-07-07 15:05:00|841.7|839.9|838.7|836.9|842.8|841|837.9|836.1|71
1594134600000|2020-07-07 15:10:00|838.9|837.1|841.7|839.9|842.1|840.3|838.8|837|94
1594134900000|2020-07-07 15:15:00|841.8|840|842.5|840.7|842.7|840.9|840.3|838.5|99
1594135200000|2020-07-07 15:20:00|842.2|840.4|841.1|839.3|843.9|842.1|840.8|839|82
1594135500000|2020-07-07 15:25:00|842|840.2|840|838.2|843.4|841.6|839.6|837.8|85
1594135800000|2020-07-07 15:30:00|840.4|838.6|840.3|838.5|841.5|839.7|839.8|838|64
1594136100000|2020-07-07 15:35:00|840.5|838.7|842|840.2|842.1|840.3|839.2|837.4|73
1594136400000|2020-07-07 15:40:00|841.9|840.1|842.2|840.4|843.5|841.7|841.3|839.5|80
1594136700000|2020-07-07 15:45:00|842.3|840.5|843.7|841.9|845|843.2|841.6|839.8|93
1594137000000|2020-07-07 15:50:00|843.6|841.8|843.3|841.5|844.3|842.5|843|841.2|52
1594137300000|2020-07-07 15:55:00|843.5|841.7|842.2|840.4|844.1|842.3|841.5|839.6|49
1594137600000|2020-07-07 16:00:00|842.3|840.5|840.7|838.9|843.9|842.1|840.7|838.9|66
1594137900000|2020-07-07 16:05:00|840.4|838.6|841.3|839.5|842.1|840.3|840.4|838.6|52
1594138200000|2020-07-07 16:10:00|841.4|839.6|841.4|839.6|842.1|840.3|840.9|839.1|43
1594138500000|2020-07-07 16:15:00|841.5|839.7|841|839.2|842.3|840.5|839.7|837.9|52
1594138800000|2020-07-07 16:20:00|840.9|839.1|842.1|840.3|842.9|841.1|840.9|839.1|47
1594139100000|2020-07-07 16:25:00|842|840.2|841.8|840|842.6|840.8|841.7|839.9|37
1594139400000|2020-07-07 16:30:00|842.1|840.3|843.3|841.5|843.3|841.5|842.1|840.3|35
1594139700000|2020-07-07 16:35:00|843.2|841.4|841.8|838.3|843.4|841.6|841.7|838.2|52
1594140000000|2020-07-07 16:40:00|841.3|837.8|839.7|837.9|841.7|839.2|839.2|837.4|44
1594140300000|2020-07-07 16:45:00|840|838.2|841.2|839.4|841.6|839.8|839.8|838|45
1594140600000|2020-07-07 16:50:00|841.3|839.5|841.4|839.6|842.5|840.7|841.2|839.4|45
1594140900000|2020-07-07 16:55:00|841.7|839.9|842.7|840.9|842.7|840.9|841.5|839.7|34
1594141200000|2020-07-07 17:00:00|842.4|840.6|843.8|842|844.2|842.4|842.3|840.5|125
1594141500000|2020-07-07 17:05:00|843.7|841.9|844|842.2|844|842.2|842.9|841.1|43
1594141800000|2020-07-07 17:10:00|843.9|842.1|846|844.2|846.6|844.8|843.9|842.1|68
1594142100000|2020-07-07 17:15:00|846.1|844.3|845.4|841.9|847.1|844.3|844.7|838.1|42
1594142400000|2020-07-07 17:20:00|845.3|841.8|844.4|842.6|846.1|843.9|844.4|841.8|47
1594142700000|2020-07-07 17:25:00|844.6|842.8|844.3|842.5|845.6|843.8|843.8|840.8|57
1594143000000|2020-07-07 17:30:00|844.1|842.3|844|840.5|844.9|843.1|843.8|840.3|57
1594143300000|2020-07-07 17:35:00|844.1|840.6|842.8|839.3|844.3|840.8|842.3|838.8|40
1594143600000|2020-07-07 17:40:00|842.7|839.2|843|839.5|843.1|839.6|842.3|838.8|34
1594143900000|2020-07-07 17:45:00|843.7|840.2|842.3|838.8|843.7|840.2|842.2|838.7|25
1594144200000|2020-07-07 17:50:00|842.2|838.7|844.6|841.1|844.7|841.2|842.1|838.6|47
1594144500000|2020-07-07 17:55:00|844.5|841|844.9|841.4|845|841.5|844.3|840.8|35
1594144800000|2020-07-07 18:00:00|844.8|841.3|842.4|838.9|844.8|841.3|842.2|838.7|32
1594145100000|2020-07-07 18:05:00|842.5|839|842.9|839.4|843.3|839.8|842.4|838.9|35
1594145400000|2020-07-07 18:10:00|843|839.5|843.4|839.9|843.9|841|842.8|839.5|31
1594145700000|2020-07-07 18:15:00|843.5|840|843|839.5|843.6|840.1|842.9|839.4|13
1594146000000|2020-07-07 18:20:00|843.2|839.7|843|839.5|843.3|839.8|842.7|839.2|15
1594146300000|2020-07-07 18:25:00|843.1|839.6|843.1|839.6|843.3|839.8|842.9|839.4|21
1594146600000|2020-07-07 18:30:00|843.2|839.7|841.1|837.6|843.2|839.7|840.7|837.2|50
1594146900000|2020-07-07 18:35:00|841.4|837.9|841.8|838.3|841.9|838.4|841.1|837.6|15
1594147200000|2020-07-07 18:40:00|841.9|838.4|841.9|838.4|842.2|838.7|841.1|837.6|46
1594147500000|2020-07-07 18:45:00|842|838.5|841.3|837.8|842.3|838.8|841.3|837.8|13
1594147800000|2020-07-07 18:50:00|841.5|838|841.2|837.7|841.9|838.4|841.2|837.7|21
1594148100000|2020-07-07 18:55:00|841.3|837.8|841.5|838|841.7|838.2|841.2|837.7|35
1594148400000|2020-07-07 19:00:00|841.3|837.8|840.5|837|841.3|837.8|840.5|837|21
1594148700000|2020-07-07 19:05:00|840.6|837.1|840.9|837.4|841.5|838|840.6|837.1|17
1594149000000|2020-07-07 19:10:00|840.8|837.3|840.8|837.3|841.3|837.8|840.7|837.2|24
1594149300000|2020-07-07 19:15:00|840.9|837.4|841.4|837.9|841.4|837.9|840.7|837.2|29
1594149600000|2020-07-07 19:20:00|841.6|838.1|841.3|837.8|841.6|838.1|840.9|837.4|15
1594149900000|2020-07-07 19:25:00|841.4|837.9|841.4|837.9|841.9|838.4|841.1|837.6|29
1594150200000|2020-07-07 19:30:00|841.5|838|842|838.5|842.3|838.8|841.1|837.6|46
1594150500000|2020-07-07 19:35:00|842.2|838.7|842|838.5|842.3|838.8|841.9|838.4|18
1594150800000|2020-07-07 19:40:00|841.8|838.3|842.2|838.7|842.4|838.9|841.8|838.3|19
1594151100000|2020-07-07 19:45:00|842|838.5|841.4|837.9|842.1|838.6|841.1|837.6|16
1594151400000|2020-07-07 19:50:00|841.3|837.8|841.1|837.6|841.3|837.8|840.9|837.4|8
1594151700000|2020-07-07 19:55:00|841|837.5|840.4|836.9|841|837.5|839.7|836.2|47
1594152000000|2020-07-07 20:00:00|840.3|836.8|840.6|837.1|840.7|837.2|840.3|836.8|22
1594152300000|2020-07-07 20:05:00|840.2|836.7|840.4|836.9|840.8|837.3|840.2|836.7|10
1594152600000|2020-07-07 20:10:00|840.3|836.8|840|836.5|840.4|836.9|840|836.5|17
1594152900000|2020-07-07 20:15:00|839.8|836.3|840.1|836.6|840.1|836.6|839.4|835.9|17
1594153200000|2020-07-07 20:20:00|840.4|836.9|839.8|836.3|840.4|836.9|839.6|836.1|7
1594153500000|2020-07-07 20:25:00|840|836.5|840.2|836.7|840.2|836.7|840|836.5|4
1594153800000|2020-07-07 20:30:00|840.1|836.6|839.8|836.3|840.4|836.9|839.6|836.1|18
1594154100000|2020-07-07 20:35:00|840|836.5|839.9|836.4|840|836.5|839.9|836.4|4
1594154400000|2020-07-07 20:40:00|839.7|836.2|839.7|836.2|840|836.5|839.5|836|9
1594154700000|2020-07-07 20:45:00|839.6|836.1|842.6|833.4|842.7|836.2|839.1|833.3|20
1594155000000|2020-07-07 20:50:00|842.7|833.5|843|833.6|843.3|834|842.6|833.5|14
1594155300000|2020-07-07 20:55:00|847.8|833.5|847.5|831.2|847.8|833.6|846.9|830.7|34
1594159200000|2020-07-07 22:00:00|847.7|830.7|847.4|830.9|848.8|831.8|847.2|830.6|28
1594159500000|2020-07-07 22:05:00|847.6|831.1|844.1|832.9|847.6|833|843.7|831.1|21
1594159800000|2020-07-07 22:10:00|844|833|844|832.9|844.3|833.2|844|832.7|9
1594160100000|2020-07-07 22:15:00|843.7|832.7|844|832.8|844.1|832.9|843.7|832.5|7
1594160400000|2020-07-07 22:20:00|843.9|832.7|844|832.9|844|832.9|843.8|832.6|5
1594160700000|2020-07-07 22:25:00|844.1|833|845.8|834.8|845.9|834.9|843.8|832.7|23
1594161000000|2020-07-07 22:30:00|845.9|834.9|845.9|835|846|835|845.8|834.8|10
1594161300000|2020-07-07 22:35:00|846|835.1|846.1|835.3|846.1|835.3|846|835.1|4
1594161600000|2020-07-07 22:40:00|846.2|835.4|846.9|836|846.9|836|846.1|835.3|17
1594161900000|2020-07-07 22:45:00|847|836.1|846.7|835.8|847|836.2|846.5|835.7|16
1594162200000|2020-07-07 22:50:00|846.8|835.9|846.2|835.1|846.8|836|846.2|835.1|10
1594162500000|2020-07-07 22:55:00|846.1|835|846.2|835.1|846.2|835.1|846|834.9|5
1594162800000|2020-07-07 23:00:00|846.3|835.2|846.4|835.3|846.4|835.3|846|835|6
1594163100000|2020-07-07 23:05:00|846.3|835.2|846.3|835.2|846.3|835.2|846.3|835.2|2
1594163400000|2020-07-07 23:10:00|846.2||846.2||846.2||846.2||1
1594163700000|2020-07-07 23:15:00|846.4|835.3|846.4|835.4|846.4|835.4|846.4|835.3|2
1594164000000|2020-07-07 23:20:00|846.5|835.7|847.1|836|847.1|836|846.5|835.7|4
1594164300000|2020-07-07 23:25:00|846.7|835.7|846.6|835.7|846.7|835.7|846.6|835.7|2
1594164600000|2020-07-07 23:30:00|846.7|835.8|847.1|836.3|847.1|836.3|846.7|835.8|12
1594164900000|2020-07-07 23:35:00|847|836.2|847.3|836.5|847.3|836.5|847|836.2|7
1594165200000|2020-07-07 23:40:00|847.2|836.4|847|836.2|847.7|836.9|847|836.2|10
1594165500000|2020-07-07 23:45:00|846.9|836.1|847|836.1|847.1|836.2|846.9|836.1|9
1594165800000|2020-07-07 23:50:00|847.2|836.3|847.6|836.6|847.6|836.7|846.9|836|14
1594166100000|2020-07-07 23:55:00|847.7|836.8|847.2|836.2|847.8|836.8|846.8|835.9|20
1594166400000|2020-07-08 00:00:00|847.1|836.3|847.2|836.4|847.4|836.5|846.5|835.6|64
1594166700000|2020-07-08 00:05:00|847.3|836.5|847.7|836.8|847.9|837|846.6|834|48
1594167000000|2020-07-08 00:10:00|847.6|836.6|847.6|836.6|847.9|837|847.1|836.2|36
1594167300000|2020-07-08 00:15:00|847.7|836.7|848.1|837.2|848.2|837.2|847.6|836.7|28
1594167600000|2020-07-08 00:20:00|848|837.1|847.7|836.8|848.1|837.3|847.6|836.6|10
1594167900000|2020-07-08 00:25:00|847.6|836.7|847.8|836.7|847.8|836.8|847|836|30
1594168200000|2020-07-08 00:30:00|848.1|837|847.3|836.3|848.2|837.1|847.3|836.3|27
1594168500000|2020-07-08 00:35:00|847.4|836.4|846.9|835.9|847.5|836.5|846.8|835.8|19
1594168800000|2020-07-08 00:40:00|846.8|835.8|846.4|835.3|846.9|835.8|846.4|835.3|19
1594169100000|2020-07-08 00:45:00|846.5|835.4|846.4|835.2|846.5|835.4|846.3|835|17
1594169400000|2020-07-08 00:50:00|846.6|835.4|846.4|835.3|847|835.8|846.1|834.9|20
1594169700000|2020-07-08 00:55:00|846.6|835.1|846.7|835.5|846.7|835.5|846.3|835|32
1594170000000|2020-07-08 01:00:00|846.8|835.6|847.6|836.6|847.8|836.7|846.6|835.4|112
1594170300000|2020-07-08 01:05:00|847.8|836.7|848.4|837.4|848.4|837.4|847.3|836.3|61
1594170600000|2020-07-08 01:10:00|848.2|837.5|848.1|837.3|848.5|837.8|847.5|836.7|87
1594170900000|2020-07-08 01:15:00|848.2|837.4|848|837.2|848.3|837.6|847.8|837|47
1594171200000|2020-07-08 01:20:00|848.2|837.4|847.5|836.6|848.2|837.4|847.5|836.6|30
1594171500000|2020-07-08 01:25:00|847.7|836.7|847.8|837.1|848.3|837.4|847.7|836.7|65
1594171800000|2020-07-08 01:30:00|847.9|837|848.7|837.3|849|838.3|847.8|837|92
1594172100000|2020-07-08 01:35:00|849.1|837.2|848.5|837.7|849.1|838.4|848.2|837.2|59
1594172400000|2020-07-08 01:40:00|848.4|837.6|848.8|838.1|849|838.4|848.4|837.6|40
1594172700000|2020-07-08 01:45:00|848.7|838|848.3|837.6|848.9|838.2|848.2|837.6|26
1594173000000|2020-07-08 01:50:00|848.2|837.7|848.8|838.1|848.9|838.2|848.2|837.7|42
1594173300000|2020-07-08 01:55:00|848.9|838.2|848.1|837.4|848.9|838.2|848.1|837.4|47
1594173600000|2020-07-08 02:00:00|848.3|837.6|847.8|837.1|848.3|837.6|847.6|836.9|50
1594173900000|2020-07-08 02:05:00|848|837.2|848.7|837.9|848.8|838|848|837.2|60
1594174200000|2020-07-08 02:10:00|848.8|838|849.5|838.7|849.5|838.7|848.8|838|48
1594174500000|2020-07-08 02:15:00|849.4|838.8|850|839.3|850.3|839.5|849.3|838.3|35
1594174800000|2020-07-08 02:20:00|850.1|839.4|851|840.3|851|840.3|850.1|839.4|51
1594175100000|2020-07-08 02:25:00|851.2|840.4|851.8|841|852|841.2|849.5|837.8|52
1594175400000|2020-07-08 02:30:00|851.7|840.9|848.1|837.3|851.7|840.9|847.8|837|55
1594175700000|2020-07-08 02:35:00|848.5|837.7|848.5|837.6|848.5|837.7|847.9|836.4|42
1594176000000|2020-07-08 02:40:00|848.2|837.7|848.1|837.3|848.5|837.7|848.1|837.3|15
1594176300000|2020-07-08 02:45:00|848.3|837.5|848.6|837.9|849.4|838.6|848.1|837.3|33
1594176600000|2020-07-08 02:50:00|848.5|837.8|847.2|836.8|848.6|837.8|846.6|834.3|24
1594176900000|2020-07-08 02:55:00|847.5|836.6|847|836.2|847.5|836.6|846.6|835.9|28
1594177200000|2020-07-08 03:00:00|846.8|836.1|847.4|836.7|847.4|836.8|846.6|835.9|26
1594177500000|2020-07-08 03:05:00|847.6|837|847.6|836.8|847.6|837|847.4|836.6|6
1594177800000|2020-07-08 03:10:00|847.8|836.9|847.7|836.9|848|837.3|847.7|836.7|22
1594178100000|2020-07-08 03:15:00|847.6|836.8|847.6|836.7|847.6|836.8|847.6|836.7|5
1594178400000|2020-07-08 03:20:00|847.7|836.6|848|837.1|848.3|837.4|847.2|836.2|30
1594178700000|2020-07-08 03:25:00|847.9|837|847.8|836.9|848|837|847.8|836.8|6
1594179000000|2020-07-08 03:30:00|847.7|836.8|847.5|836.6|847.7|836.9|847.4|836.6|24
1594179300000|2020-07-08 03:35:00||836.7||836.7||836.7||836.7|1
1594179600000|2020-07-08 03:40:00|847.3|836.5|847.4|836.7|847.7|837|847.3|836.5|23
1594179900000|2020-07-08 03:45:00|847.2|836.6|847.4|836.5|847.4|836.6|847.2|836.4|10
1594180200000|2020-07-08 03:50:00|847.5|836.3|847.5|836.6|847.7|836.8|847.3|836.3|20
1594180500000|2020-07-08 03:55:00|847.4|836.5|847.3|836.4|847.5|836.6|847.3|836.3|9
1594180800000|2020-07-08 04:00:00|847.2|836.3|847|836.1|847.3|836.6|847|836.1|15
1594181100000|2020-07-08 04:05:00|846.9|836.2|847.2|836.4|847.3|836.6|846.9|836.1|12
1594181400000|2020-07-08 04:10:00|847.4|836.5|847.6|836.7|847.6|836.7|847.3|836.4|14
1594181700000|2020-07-08 04:15:00|847.5|836.5|847.3|836.4|847.6|836.7|847.3|836.1|20
1594182000000|2020-07-08 04:20:00|847.2|836.3|846.4|835.5|847.3|836.4|846.3|835.4|24
1594182300000|2020-07-08 04:25:00|846.3|835.3|846.8|835.8|846.8|836|846.1|835.3|14
1594182600000|2020-07-08 04:30:00|847|835.9|846.6|835.6|847.1|836.1|846.4|835.4|28
1594182900000|2020-07-08 04:35:00|846.7|835.8|846.5|835.6|846.7|835.8|846.3|835.3|7
1594183200000|2020-07-08 04:40:00|846.4|835.5|846.6|835.8|846.7|835.8|846.4|835.5|19
1594183500000|2020-07-08 04:45:00|846.5|835.7|846.9|836.1|846.9|836.2|846.5|835.7|16
1594183800000|2020-07-08 04:50:00|847|836.2|846.8|836.1|847|836.2|846.7|836|11
1594184100000|2020-07-08 04:55:00|846.9|836.2|846.9|836.2|847|836.3|846.9|836.1|12
1594184400000|2020-07-08 05:00:00|847|836.3|847.3|836.6|847.3|836.7|847|836.3|6
1594184700000|2020-07-08 05:05:00|847.5|836.7|847.7|837|847.8|837.2|847.4|836.7|29
1594185000000|2020-07-08 05:10:00|847.6|836.9|847.9|837.2|847.9|837.2|847.5|836.8|10
1594185300000|2020-07-08 05:15:00|847.7|837.1|847.7|836.9|847.7|837.1|847.5|836.8|7
1594185600000|2020-07-08 05:20:00|847.6|836.8|847.4|836.6|847.7|836.8|847.4|836.6|10
1594185900000|2020-07-08 05:25:00|847.3|836.7|847.3|836.4|847.4|836.7|846.8|835.9|34
1594186200000|2020-07-08 05:30:00|847.6|836.5|847.5|836.7|847.8|836.9|847.4|836.5|20
1594186500000|2020-07-08 05:35:00|847.6|836.8|847.6|836.8|847.8|837|847.4|836.6|38
1594186800000|2020-07-08 05:40:00|847.7|837|847.8|836.9|848|837.2|847.6|836.8|27
1594187100000|2020-07-08 05:45:00|847.7|837|847.5|836.6|847.7|837|847.4|836.6|18
1594187400000|2020-07-08 05:50:00|847.4|836.7|846.9|836.1|847.5|836.7|846.9|836.1|19
1594187700000|2020-07-08 05:55:00|847|836.2|841.4|830.5|847|836.3|840.4|829.4|43
1594188000000|2020-07-08 06:00:00|841.3|830.4|841.4|830.4|841.6|830.8|840.8|830|74
1594188300000|2020-07-08 06:05:00|841.3|830.5|841.9|831.1|842.4|831.6|840.9|829.9|56
1594188600000|2020-07-08 06:10:00|841.8|831|841.1|830.3|841.8|831|840.6|829.7|27
1594188900000|2020-07-08 06:15:00|841|830.2|840.3|829.4|841.4|830.5|840|828.8|34
1594189200000|2020-07-08 06:20:00|840.5|829.5|841.9|831|841.9|831|840.5|829.5|28
1594189500000|2020-07-08 06:25:00|842.1|831.1|842.7|831.7|842.9|832|841.6|830.8|38
1594189800000|2020-07-08 06:30:00|842.8|831.8|843.2|832.3|844.2|832.5|842.7|831.8|20
1594190100000|2020-07-08 06:35:00|843.7|832.4|843.9|833|844.2|833.3|843|832.1|25
1594190400000|2020-07-08 06:40:00|844.2|833.3|844.2|833.3|844.3|833.4|844.1|833.2|14
1594190700000|2020-07-08 06:45:00|844.1|832.9|842.7|831.8|844.1|833|842.6|831.7|23
1594191000000|2020-07-08 06:50:00|842.5|831.7|843.1|832.2|843.1|832.2|842.5|831.5|20
1594191300000|2020-07-08 06:55:00|843.3|832.3|843.1|832.2|843.3|832.4|842.6|831.7|14
1594191600000|2020-07-08 07:00:00|843.6|832.7|844.6|833.7|844.6|833.8|843.6|832.7|52
1594191900000|2020-07-08 07:05:00|844.4|833.5|845.1|834.3|845.9|834.9|844.4|833.5|46
1594192200000|2020-07-08 07:10:00|845|834.2|844.7|833.8|845|834.3|843.7|832.9|66
1594192500000|2020-07-08 07:15:00|844.6|833.7|844.9|834.1|845.3|834.5|844|833.3|43
1594192800000|2020-07-08 07:20:00|844.8|833.9|844.9|834|845.2|834.2|844.6|833.7|31
1594193100000|2020-07-08 07:25:00|845|834.1|844.6|833.8|845|834.1|844.1|833.2|26
1594193400000|2020-07-08 07:30:00|844.8|833.9|845|834.1|845.1|834.3|844.6|833.7|34
1594193700000|2020-07-08 07:35:00|844.9|834|844.3|833.4|845.4|834.5|843.8|832.8|31
1594194000000|2020-07-08 07:40:00|844.4|833.5|844.7|833.8|844.9|834|843.9|833|38
1594194300000|2020-07-08 07:45:00|844.3|833.3|845.2|834.4|845.5|834.6|844.2|833.2|27
1594194600000|2020-07-08 07:50:00|845.1|834.3|848|837|848|837|844.9|833.9|21
1594194900000|2020-07-08 07:55:00|849|837.7|850.4|839.5|851.1|840.2|849|837.7|28
1594195200000|2020-07-08 08:00:00|850.5|839.6|850.3|839.4|850.6|839.6|850|839.1|26
1594195500000|2020-07-08 08:05:00|850.5|839.5|851.9|841.2|853.1|842.2|850.5|839.5|30
1594195800000|2020-07-08 08:10:00|851.7|841|849.5|838.6|852.3|841.5|849|833.9|59
1594196100000|2020-07-08 08:15:00|849.2|838.3|847.5|836.5|850.1|839.1|847.3|834.7|52
1594196400000|2020-07-08 08:20:00|847.3|836.6|847.1|836.2|847.8|836.9|847.1|836.2|13
1594196700000|2020-07-08 08:25:00|847.5|836.7|849.2|838.3|849.2|838.3|847.3|836.5|42
1594197000000|2020-07-08 08:30:00|848.9|838|847.1|836|849.3|838.4|846.2|835.2|47
1594197300000|2020-07-08 08:35:00|847.3|836.2|848.7|837.8|849|838|847.3|836.2|69
1594197600000|2020-07-08 08:40:00|848.1|837.2|847.2|836.3|848.4|837.5|847|836.1|53
1594197900000|2020-07-08 08:45:00|847.6|836.7|847.1|836.2|847.9|837.1|845.6|834.8|80
1594198200000|2020-07-08 08:50:00|847|836.1|844.6|833.7|847.1|836.2|844.4|833.5|36
1594198500000|2020-07-08 08:55:00|844.8|833.8|843.8|832.8|845.9|834.9|842.8|831.8|56
1594198800000|2020-07-08 09:00:00|844.3|833.3|844|833|845.2|834.2|843.5|832.4|47
1594199100000|2020-07-08 09:05:00|844.5|833.5|845.4|834.4|846.3|835.2|844.5|833.5|46
1594199400000|2020-07-08 09:10:00|845.5|834.3|844.7|833.6|845.9|834.9|844.7|833.6|36
1594199700000|2020-07-08 09:15:00|844.4|833.3|843.3|832.1|844.5|833.4|843.1|832|53
1594200000000|2020-07-08 09:20:00|843.2|832|842.9|831.9|843.6|832.3|842.3|831.3|46
1594200300000|2020-07-08 09:25:00|842.8|831.8|844.7|833.6|844.8|833.7|842.8|831.8|29
1594200600000|2020-07-08 09:30:00|844.8|833.7|846.8|835.8|847.1|836.1|844.7|833.7|24
1594200900000|2020-07-08 09:35:00|846.9|835.9|846.5|835.6|847.3|836.4|846.3|835.4|32
1594201200000|2020-07-08 09:40:00|845.7|834.8|845.6|834.5|846.6|835.7|845.3|834.2|54
1594201500000|2020-07-08 09:45:00|845.4|834.3|846.6|835.6|846.6|835.6|845.3|834.2|31
1594201800000|2020-07-08 09:50:00|846.3|835.3|846.5|835.6|846.8|835.8|846.2|835.2|41
1594202100000|2020-07-08 09:55:00|846.3|835.4|846.5|835.8|846.7|835.9|846.3|835.4|28
1594202400000|2020-07-08 10:00:00|846.7|835.9|846.5|835.5|847.3|836.5|846.1|835.2|45
1594202700000|2020-07-08 10:05:00|846.6|835.6|847.9|837|848|837|846.4|835.4|28
1594203000000|2020-07-08 10:10:00|848|837.1|847.3|836.4|848.1|837.2|847.1|836.2|26
1594203300000|2020-07-08 10:15:00|847.1|836.2|847.8|836.7|847.8|836.7|846.3|835.3|44
1594203600000|2020-07-08 10:20:00|847.7|836.6|848.2|837.3|848.4|837.5|847.6|836.6|37
1594203900000|2020-07-08 10:25:00|848.1|837.2|848.7|837.9|848.8|838.2|847.9|837|35
1594204200000|2020-07-08 10:30:00|848.8|837.8|847.7|836.8|848.8|837.9|847.3|836.5|28
1594204500000|2020-07-08 10:35:00|847.8|837.3|848.2|837.4|848.8|838|847.8|837.2|26
1594204800000|2020-07-08 10:40:00|848.4|837.6|847.7|837|848.4|837.7|847.5|836.8|44
1594205100000|2020-07-08 10:45:00|847.9|837.2|848.8|838.1|848.9|838.1|847.9|837.2|31
1594205400000|2020-07-08 10:50:00|848.9|838|848.9|838.1|850|839.3|848.6|837.6|67
1594205700000|2020-07-08 10:55:00|849|838.2|847|836.2|849|838.2|846.8|835.7|36
1594206000000|2020-07-08 11:00:00|846.7|835.9|846.4|835.6|847|836.2|845.9|835.1|44
1594206300000|2020-07-08 11:05:00|846.5|835.7|846.2|835.4|846.5|835.8|845.9|835.1|37
1594206600000|2020-07-08 11:10:00|846.5|835.6|845.4|834.6|846.5|835.7|845.4|834.5|20
1594206900000|2020-07-08 11:15:00|845.3|834.4|844.1|833.3|845.3|834.5|843.9|833|16
1594207200000|2020-07-08 11:20:00|843.9|833.1|844.1|833.2|845.7|835|843.6|832.9|43
1594207500000|2020-07-08 11:25:00|843.9|833|844.9|834.1|844.9|834.1|843.9|833|18
1594207800000|2020-07-08 11:30:00|845.2|834.3|844.7|833.7|845.5|834.6|844.1|833.3|22
1594208100000|2020-07-08 11:35:00|844.6|833.5|844.8|833.9|845.1|834.2|844.5|833.5|20
1594208400000|2020-07-08 11:40:00|844.9|834|845.8|835|846.2|835.4|844.4|833.5|23
1594208700000|2020-07-08 11:45:00|846.3|835.5|847.2|836.4|848.4|837.6|846.1|835.2|55
1594209000000|2020-07-08 11:50:00|847.5|836.6|848.5|837.6|848.7|837.8|847.2|836.2|51
1594209300000|2020-07-08 11:55:00|848.3|837.4|848.6|837.7|849|838.2|847.9|837.1|28
1594209600000|2020-07-08 12:00:00|848.8|838|847.7|836.9|849|838.2|847.1|836.4|52
1594209900000|2020-07-08 12:05:00|847.6|836.8|848.5|837.7|848.7|837.9|847.1|836.3|47
1594210200000|2020-07-08 12:10:00|848.4|837.6|845.5|837.1|848.9|838|845.5|834.8|74
1594210500000|2020-07-08 12:15:00|845.2|836.8|843.6|840.1|845.2|840.6|842.8|836.7|43
1594210800000|2020-07-08 12:20:00|843.7|840.2|846.6|843.1|846.7|843.2|843.7|840.2|75
1594211100000|2020-07-08 12:25:00|846.5|843|845.2|841.7|847.6|844.1|844.5|841|74
1594211400000|2020-07-08 12:30:00|845.3|841.8|843.8|840.3|847.4|842.2|842.6|839.1|91
1594211700000|2020-07-08 12:35:00|843.6|840.1|843.5|840|843.8|840.3|840.5|837|90
1594212000000|2020-07-08 12:40:00|843.6|840.1|844.5|841|844.5|841|842.1|838.6|73
1594212300000|2020-07-08 12:45:00|844.8|841.3|845.2|841.7|845.6|842.1|844.3|840.8|66
1594212600000|2020-07-08 12:50:00|845.1|841.6|845.5|842|846.1|842.6|844.4|840.9|61
1594212900000|2020-07-08 12:55:00|845.8|842.3|845.6|842.1|846.2|842.7|845.4|841.9|42
1594213200000|2020-07-08 13:00:00|845.8|842.3|848.2|844.7|849.1|845.6|845.8|842.3|143
1594213500000|2020-07-08 13:05:00|848.3|844.8|847.1|843.6|849|845.5|846.7|843.2|107
1594213800000|2020-07-08 13:10:00|847.2|843.7|848.9|845.4|849.7|846.2|847.2|843.7|85
1594214100000|2020-07-08 13:15:00|849|845.5|848.3|844.8|850.8|846.7|848.1|842.4|106
1594214400000|2020-07-08 13:20:00|848|844.5|846.7|843.2|848.5|845|846|842.5|80
1594214700000|2020-07-08 13:25:00|847|843.5|850.6|847.1|850.6|847.1|847|843.5|68
1594215000000|2020-07-08 13:30:00|850.7|847.2|853.1|849.6|853.4|849.9|848.7|845.2|179
1594215300000|2020-07-08 13:35:00|853.3|849.8|851.8|848.3|854.1|850.5|849.4|841.3|169
1594215600000|2020-07-08 13:40:00|851.7|848.2|851|847.5|854.1|850.6|850.1|846.6|175
1594215900000|2020-07-08 13:45:00|851.1|847.6|850.3|846.8|851.6|848.1|849.9|846.4|131
1594216200000|2020-07-08 13:50:00|850.2|846.7|849.4|845.9|851|847.5|848.7|845.2|119
1594216500000|2020-07-08 13:55:00|849.3|845.8|849.5|846|853.5|849|849.3|845.3|126
1594216800000|2020-07-08 14:00:00|850.1|846.6|848.4|844.9|852|846.6|846.6|841.6|93
1594217100000|2020-07-08 14:05:00|848.5|845|851.3|847.8|851.8|848.3|848.1|844.6|88
1594217400000|2020-07-08 14:10:00|851.5|848|852.2|848.7|853.8|851.4|851.5|848|113
1594217700000|2020-07-08 14:15:00|852.1|848.6|853.2|849.7|854|850.5|852.1|848.6|87
1594218000000|2020-07-08 14:20:00|853.1|849.6|855.6|852.1|855.6|852.1|851.9|848.4|118
1594218300000|2020-07-08 14:25:00|855.3|851.8|858.5|847.9|858.5|852.8|854.6|847.8|116
1594218600000|2020-07-08 14:30:00|858.6|848|853.3|849.8|859.1|851.9|851.4|846.3|116
1594218900000|2020-07-08 14:35:00|853.4|849.9|855.4|851.9|855.8|852.3|853.1|849.6|104
1594219200000|2020-07-08 14:40:00|855.2|851.7|852.5|849|857.6|852.3|852.5|848.5|90
1594219500000|2020-07-08 14:45:00|852.6|849.1|855.2|851.7|855.3|851.8|852.1|848.6|109
1594219800000|2020-07-08 14:50:00|855|851.5|853.5|850|855|851.5|852.2|846.2|97
1594220100000|2020-07-08 14:55:00|853.8|850.3|852.3|848.8|854.1|850.6|851.6|848.1|104
1594220400000|2020-07-08 15:00:00|852.4|848.9|852.4|848.9|853.9|850.4|850.9|847.4|101
1594220700000|2020-07-08 15:05:00|851.8|848.3|850.4|846.9|852.1|848.6|850.1|846.6|94
1594221000000|2020-07-08 15:10:00|850.2|846.7|854.3|850.8|854.3|850.8|850.1|846.6|107
1594221300000|2020-07-08 15:15:00|854.4|850.9|850.4|846.9|855.2|851.6|850.2|845.6|102
1594221600000|2020-07-08 15:20:00|850.3|846.8|848.7|845.2|850.6|847.1|846.9|843.4|118
1594221900000|2020-07-08 15:25:00|848.5|845|848|844.5|851.7|845.6|847|842.8|100
1594222200000|2020-07-08 15:30:00|847.9|844.4|850.3|846.8|852.2|848.7|847.7|844.2|106
1594222500000|2020-07-08 15:35:00|850.4|846.9|851.4|847.9|852.5|849|850.2|846.7|64
1594222800000|2020-07-08 15:40:00|850.9|847.4|851.1|847.6|852.6|849.1|850.6|847.1|69
1594223100000|2020-07-08 15:45:00|850.9|847.4|853|849.5|853.8|850.3|850.9|847.4|46
1594223400000|2020-07-08 15:50:00|853.2|849.7|854.3|850.8|854.6|851.1|853.1|849.6|54
1594223700000|2020-07-08 15:55:00|854.1|850.6|857.6|849.5|858.3|851.4|853.5|849.5|32
1594224000000|2020-07-08 16:00:00|855.1|851.6|854.9|851.4|855.3|851.8|854.1|850.6|33
1594224300000|2020-07-08 16:05:00|855.3|851.8|855.7|852.2|856.1|852.6|854.5|851|68
1594224600000|2020-07-08 16:10:00|855.6|852.1|856.7|853.2|857.5|854|855.6|852.1|104
1594224900000|2020-07-08 16:15:00|856.8|853.3|857.4|853.9|859|855.5|856.4|852.9|99
1594225200000|2020-07-08 16:20:00|857.5|854|856.6|853.1|858.1|854.6|856.6|853.1|78
1594225500000|2020-07-08 16:25:00|856.9|853.4|857.8|854.3|858|854.5|856.4|852.9|67
1594225800000|2020-07-08 16:30:00|857.9|854.4|859.4|855.9|860|856.5|857.9|854.4|102
1594226100000|2020-07-08 16:35:00|859.3|855.8|856.8|853.3|860.1|856.6|856.5|853|56
1594226400000|2020-07-08 16:40:00|856.7|853.2|856.1|852.6|857|853.5|855.5|852|42
1594226700000|2020-07-08 16:45:00|855.9|852.4|855.7|852.2|857|853.5|855.5|852|49
1594227000000|2020-07-08 16:50:00|855.8|852.3|855.1|851.6|857.7|852.8|854.4|849.3|70
1594227300000|2020-07-08 16:55:00|854.7|851.2|854.1|850.6|855.1|851.6|853.1|849.6|63
1594227600000|2020-07-08 17:00:00|853.8|850.3|854.9|851.4|856|852.5|852.7|849.2|182
1594227900000|2020-07-08 17:05:00|855|851.5|854.5|851|855.1|851.6|854.2|850.7|40
1594228200000|2020-07-08 17:10:00|854.6|851.1|853.6|850.1|855.7|852.2|853.6|850.1|43
1594228500000|2020-07-08 17:15:00|853.3|849.8|854.1|850.6|854.2|850.7|853.2|849.7|27
1594228800000|2020-07-08 17:20:00|854.2|850.7|853.4|849.9|854.7|851.2|853.2|849.7|32
1594229100000|2020-07-08 17:25:00|853.3|849.8|851.5|848|853.3|849.8|851.1|847.6|60
1594229400000|2020-07-08 17:30:00|851.4|847.9|852|848.5|852.7|849.2|851.1|847.6|44
1594229700000|2020-07-08 17:35:00|852.1|848.6|851.5|848|852.2|848.7|851.3|847.8|25
1594230000000|2020-07-08 17:40:00|851.6|848.1|851.3|847.8|852|848.5|850.8|847.3|20
1594230300000|2020-07-08 17:45:00|851.6|848.1|851.5|848|851.7|848.2|851.3|847.8|23
1594230600000|2020-07-08 17:50:00|851.6|848.1|850.6|847.1|851.7|848.2|850.3|846.8|25
1594230900000|2020-07-08 17:55:00|850.7|847.2|850.3|846.8|850.8|847.3|850.1|846.6|23
1594231200000|2020-07-08 18:00:00|850.1|846.6|850.1|846.6|850.8|847.3|849.4|845.9|45
1594231500000|2020-07-08 18:05:00|850.2|846.7|850|846.5|850.4|846.9|849.7|846.2|38
1594231800000|2020-07-08 18:10:00|849.9|846.4|849.8|846.3|850.3|846.8|849.7|846.2|21
1594232100000|2020-07-08 18:15:00|849.7|846.2|849.8|846.3|849.9|846.4|849.4|845.9|17
1594232400000|2020-07-08 18:20:00|849.9|846.4|849.1|847.3|850.5|847.7|849.1|846.2|23
1594232700000|2020-07-08 18:25:00|849|847.2|849.9|848.1|850.1|848.3|849|847.2|15
1594233000000|2020-07-08 18:30:00|849.6|847.8|849.3|847.5|849.9|848.1|849.1|847.3|39
1594233300000|2020-07-08 18:35:00|849.4|847.6|848.5|846.7|849.4|847.6|848.4|846.6|30
1594233600000|2020-07-08 18:40:00|848.6|846.8|847.9|846.1|848.6|846.8|847.9|846.1|21
1594233900000|2020-07-08 18:45:00|847.8|846|847.8|846|848|846.2|847.3|845.5|25
1594234200000|2020-07-08 18:50:00|847.9|846.1|847.8|846|848.1|846.3|847.8|846|15
1594234500000|2020-07-08 18:55:00|847.7|845.9|848.8|845.3|848.8|846.9|847.2|845.1|19
1594234800000|2020-07-08 19:00:00|848.6|845.1|849.2|847.4|849.2|847.4|848.3|844.9|29
1594235100000|2020-07-08 19:05:00|849.3|847.5|849.5|847.7|849.5|847.7|849|847.2|16
1594235400000|2020-07-08 19:10:00|849.6|847.8|850.1|848.3|850.1|848.3|849.3|847.5|16
1594235700000|2020-07-08 19:15:00|850.6|848.8|850.4|848.6|850.6|848.8|850|848.2|19
1594236000000|2020-07-08 19:20:00|850.5|848.7|849.9|848.1|850.5|848.7|849.5|847.7|19
1594236300000|2020-07-08 19:25:00|850|848.2|851.1|849.3|851.5|849.7|850|848.2|18
1594236600000|2020-07-08 19:30:00|851.3|849.5|850.7|848.9|851.3|849.5|850.5|848.7|19
1594236900000|2020-07-08 19:35:00|850.4|848.6|848.2|846.4|850.4|848.6|848|845.8|29
1594237200000|2020-07-08 19:40:00|848.3|846.5|848.9|847.1|849|847.2|848.3|846.5|20
1594237500000|2020-07-08 19:45:00|848.8|847|848.9|847.1|849|847.2|848.4|846.6|25
1594237800000|2020-07-08 19:50:00|849|847.2|849.1|847.3|849.4|847.6|848.7|846.9|16
1594238100000|2020-07-08 19:55:00|849|847.2|849.5|847.7|849.5|847.7|849|847.2|18
1594238400000|2020-07-08 20:00:00|849.6|847.8|850.2|848.4|850.2|848.4|849.5|847.7|10
1594238700000|2020-07-08 20:05:00|850.4|848.6|850.2|848.4|850.4|848.6|850.1|848.3|12
1594239000000|2020-07-08 20:10:00|850.4|848.6|850.2|848.4|850.8|849|850|848.2|12
1594239300000|2020-07-08 20:15:00|850.1|848.3|850|848.2|850.3|848.5|849.7|847.9|17
1594239600000|2020-07-08 20:20:00|850.2|848.4|850.5|848.7|850.7|848.9|850|848.2|15
1594239900000|2020-07-08 20:25:00|850.4|848.6|850.1|848.3|850.9|849.1|849.8|848|28
1594240200000|2020-07-08 20:30:00|849.8|848|850.5|848.7|850.5|848.7|849.8|848|6
1594240500000|2020-07-08 20:35:00|850.1|848.3|850.5|848.7|850.5|848.7|850.1|848.3|10
1594240800000|2020-07-08 20:40:00|850.4|848.6|850.5|848.7|850.6|848.8|850.2|848.4|8
1594241100000|2020-07-08 20:45:00|850.4|848.6|850.1|848.3|850.6|848.8|850.1|848.3|21
1594241400000|2020-07-08 20:50:00|850.2|848.4|850.5|847|851.4|848.6|850|846.5|24
1594241700000|2020-07-08 20:55:00|850.9|847.4|855.8|842.2|856|847.5|850.6|841.3|25
1594245600000|2020-07-08 22:00:00|858.3|841.3|860.6|843.6|860.6|843.6|858.3|841.3|18
1594245900000|2020-07-08 22:05:00|860.8|843.8|860.7|845.1|860.8|845.2|859.9|842.9|39
1594246200000|2020-07-08 22:10:00|860.6|844.9|860.6|844.4|860.6|844.9|860.3|844.3|13
1594246500000|2020-07-08 22:15:00|860.7|844.3|860.6|844.3|861|844.7|860.6|844.3|6
1594246800000|2020-07-08 22:20:00|860.5|844.4|860.3|844.1|860.8|844.6|860.3|844.1|7
1594247100000|2020-07-08 22:25:00|860.6|844.4|860.5|844.3|860.6|844.4|860.5|844.3|2
1594247400000|2020-07-08 22:30:00|860.4|844.2|860.3|844.1|860.4|844.2|860.2|844|7
1594247700000|2020-07-08 22:35:00|860.2|844|860.3|844.2|860.4|844.2|860.2|844|6
1594248000000|2020-07-08 22:40:00|860.4|844.3|861|845.1|861.2|845.2|860.3|844.2|8
1594248300000|2020-07-08 22:45:00|861.1|845.2|861.4|845.5|861.4|845.6|861.1|845.2|7
1594248600000|2020-07-08 22:50:00|861.2|845.4|861|844.9|861.2|845.4|860.7|844.7|5
1594248900000|2020-07-08 22:55:00|860.9|844.8|860.5|844.4|860.9|844.8|860.5|844.4|6
1594249200000|2020-07-08 23:00:00|860.6|844.5|860.7|844.7|860.7|844.8|860.4|844.4|12
1594249500000|2020-07-08 23:05:00|860.8|844.8|860.8|844.7|861.1|845|860.8|844.6|9
1594249800000|2020-07-08 23:10:00|860.9|844.9|860.9|844.7|861.1|845|860.8|844.7|6
1594250100000|2020-07-08 23:15:00|861|844.8|860.9|845|861|845|860.8|844.7|8
1594250400000|2020-07-08 23:20:00|861|845.1|861.2|845.3|861.2|845.4|861|845.1|12
1594250700000|2020-07-08 23:25:00|861.3|845.4|860.9|845|861.4|845.5|860.9|844.9|11
1594251000000|2020-07-08 23:30:00|860.7|844.7|860.7|844.6|860.8|844.9|860.5|844.5|15
1594251300000|2020-07-08 23:35:00|860.9|844.8|860.7|844.6|861|844.9|860.7|844.5|10
1594251600000|2020-07-08 23:40:00|860.6|844.7|860.6|844.6|860.6|844.7|860.6|844.5|4
1594251900000|2020-07-08 23:45:00|860.7|844.4|860.3|844.2|860.7|844.4|860.2|844.1|12
1594252200000|2020-07-08 23:50:00|860.4|844.3|859.2|843.3|860.4|844.4|859.2|843.2|14
1594252500000|2020-07-08 23:55:00|859.3|843.4|859.4|843.5|859.4|843.5|859.2|843.3|16
1594252800000|2020-07-09 00:00:00|859.6|843.7|860.4|844.4|860.5|844.6|859.3|843.3|31
1594253100000|2020-07-09 00:05:00|860.5|844.5|860.4|844.3|860.8|844.9|860.3|844.3|23
1594253400000|2020-07-09 00:10:00|860.5|844.5|860.7|844.6|860.7|844.6|860.4|844.3|6
1594253700000|2020-07-09 00:15:00|860.6|844.5|860.5|844.4|860.6|844.5|860.2|844.1|13
1594254000000|2020-07-09 00:20:00|860.6|844.3|860.4|844.2|860.6|844.4|860.4|844.2|6
1594254300000|2020-07-09 00:25:00|860.2|844|859.6|843.5|860.2|844|859.6|843.4|6
1594254600000|2020-07-09 00:30:00|859.9|843.8|860.2|844.2|860.2|844.3|859.9|843.8|7
1594254900000|2020-07-09 00:35:00|860.3|844.3|860.3|844.3|860.4|844.5|860.2|844.2|19
1594255200000|2020-07-09 00:40:00|860.2|844.2|859.7|843.7|860.2|844.3|859.7|843.7|12
1594255500000|2020-07-09 00:45:00|859.8|843.8|859.6|843.7|859.8|843.8|859.6|843.5|6
1594255800000|2020-07-09 00:50:00|859.5|843.5|859.3|843.4|859.7|843.7|859.1|843.1|29
1594256100000|2020-07-09 00:55:00|859.4|843.5|859.7|843.6|859.9|843.9|859.3|843.4|34
1594256400000|2020-07-09 01:00:00|859.6|843.5|860|844|860.2|844.1|859.4|843.3|35
1594256700000|2020-07-09 01:05:00|860.1|843.9|859.6|843.2|860.5|844.5|859.6|843.2|44
1594257000000|2020-07-09 01:10:00|859.5|843.4|858.7|842.9|859.5|843.4|857.7|841.4|42
1594257300000|2020-07-09 01:15:00|858.6|842.8|858.9|843.1|859|843.3|857.8|842|43
1594257600000|2020-07-09 01:20:00|859|843.2|860.3|844.4|860.4|844.6|859|843.2|29
1594257900000|2020-07-09 01:25:00|860.8|844.5|860.6|844.7|860.9|845|860.2|844.4|40
1594258200000|2020-07-09 01:30:00|860.3|844.4|860.7|844.7|860.7|844.9|860.2|844.3|37
1594258500000|2020-07-09 01:35:00|860.6|844.6|861.4|845.5|861.5|845.5|860.6|844.5|53
1594258800000|2020-07-09 01:40:00|861.5|845.6|861.5|845.6|861.7|845.8|861.5|845.5|21
1594259100000|2020-07-09 01:45:00|861.6|845.5|861.5|845.7|861.7|845.9|861.4|845.4|29
1594259400000|2020-07-09 01:50:00|861.6|845.8|861.3|845.5|861.7|845.9|861|845.3|29
1594259700000|2020-07-09 01:55:00|861.2|845.4|860.4|844.7|861.3|845.5|860.3|844.7|20
1594260000000|2020-07-09 02:00:00|860.3|844.5|860.5|844.8|860.5|844.9|860.2|844.5|10
1594260300000|2020-07-09 02:05:00|860.3|844.6|859.6|843.9|860.5|844.8|859.6|843.8|15
1594260600000|2020-07-09 02:10:00|859.3|843.5|859.1|843.4|859.6|843.9|859.1|843.4|20
1594260900000|2020-07-09 02:15:00|859|843.5|859.3|843.7|859.4|843.8|859|843.5|6
1594261200000|2020-07-09 02:20:00|859.2|843.6|859.2|843.3|859.6|844|859.2|843.2|20
1594261500000|2020-07-09 02:25:00|859.1|843.2|859|843.2|859.2|843.4|859|843.2|20
1594261800000|2020-07-09 02:30:00|858.9|843.1|859|843.1|859.1|843.3|858.6|842.8|18
1594262100000|2020-07-09 02:35:00|858.8|843|859|843.1|859|843.2|858.7|842.8|28
1594262400000|2020-07-09 02:40:00|858.9|843|859.2|843.3|859.2|843.3|858.9|843|6
1594262700000|2020-07-09 02:45:00|859.5|843.7|859.8|843.8|859.8|843.9|859.3|843.4|33
1594263000000|2020-07-09 02:50:00|859.9|844|859.9|844|860.7|844.9|859.9|843.9|37
1594263300000|2020-07-09 02:55:00|860|844.1|860.5|844.6|860.6|844.7|859.8|843.9|31
1594263600000|2020-07-09 03:00:00|860.4|844.5|860.2|844.3|860.4|844.5|860.2|844.2|10
1594263900000|2020-07-09 03:05:00|860.3|844.4|860.2|844.3|860.3|844.4|859.7|843.8|29
1594264200000|2020-07-09 03:10:00|860.3|844.2|860.2|844.2|860.3|844.3|860.1|844.1|12
1594264500000|2020-07-09 03:15:00|860.1|844.1|860.5|844.6|860.5|844.6|859.8|843.8|27
1594264800000|2020-07-09 03:20:00|860.7|844.5|860.7|844.8|860.7|844.8|860.7|844.5|3
1594265100000|2020-07-09 03:25:00|860.6|844.9|860.5|844.6|860.8|844.9|860.5|844.5|14
1594265400000|2020-07-09 03:30:00|860.6|844.7|861.1|845.2|861.3|845.5|860.5|844.6|22
1594265700000|2020-07-09 03:35:00|860.9|845.1|860.7|844.8|860.9|845.1|860.4|844.6|13
1594266000000|2020-07-09 03:40:00|860.6|844.7|860.7|844.8|860.7|844.9|860.5|844.7|8
1594266300000|2020-07-09 03:45:00|860.8|844.9|861.5|845.5|861.7|845.8|860.8|844.9|24
1594266600000|2020-07-09 03:50:00|861.6|845.6|861.5|845.7|861.9|846|861.3|845.3|34
1594266900000|2020-07-09 03:55:00|861.7|845.8|861.5|845.7|861.7|846|860.3|843.3|10
1594267200000|2020-07-09 04:00:00|861|845.3|861.4|845.4|861.6|845.8|861|845.3|33
1594267500000|2020-07-09 04:05:00|861.3|845.5|861.7|845.9|862|846.1|861.3|845.3|34
1594267800000|2020-07-09 04:10:00|861.8|846|862|846|862.2|846.5|861.8|846|25
1594268100000|2020-07-09 04:15:00|862.1|846.1|862.1|846.1|863|847|862|846|34
1594268400000|2020-07-09 04:20:00|862.2|846.2|862.8|846.8|862.8|846.8|862.2|846.2|25
1594268700000|2020-07-09 04:25:00|862.9|847|863.1|847.2|863.4|847.4|862.9|847|26
1594269000000|2020-07-09 04:30:00|862.9|847.1|862.8|846.9|862.9|847.1|862.4|846.5|60
1594269300000|2020-07-09 04:35:00|862.6|846.8|862.8|846.8|862.8|846.9|862|846.1|30
1594269600000|2020-07-09 04:40:00|862.9|846.9|862.9|847|862.9|847|862.5|846.5|41
1594269900000|2020-07-09 04:45:00|863|847.1|862.9|847|863|847.1|862.7|846.8|24
1594270200000|2020-07-09 04:50:00|863|847.1|862.4|846.3|863.2|847.3|861.7|845.8|22
1594270500000|2020-07-09 04:55:00|862|846.2|862.5|846.3|862.6|846.3|862|845.8|12
1594270800000|2020-07-09 05:00:00|862.4|846.2|862.4|846.3|862.5|846.5|862|845.8|19
1594271100000|2020-07-09 05:05:00|862.6|846.4|862.1|846|862.6|846.4|861.9|845.8|21
1594271400000|2020-07-09 05:10:00|862.2|846.1|862|845.8|862.2|846.1|861.4|845.4|35
1594271700000|2020-07-09 05:15:00|861.9|845.7|862.4|846.1|862.5|846.3|861.9|845.6|24
1594272000000|2020-07-09 05:20:00|862.3|846.2|862.2|846|862.3|846.2|862.1|845.9|18
1594272300000|2020-07-09 05:25:00|862.3|846.1|862.8|846.6|862.9|846.6|862.2|846.1|15
1594272600000|2020-07-09 05:30:00|862.9|846.5|863.7|847.7|863.9|847.9|862.7|846.5|72
1594272900000|2020-07-09 05:35:00|863.8|847.8|864|848|864|848.1|863.3|847.3|47
1594273200000|2020-07-09 05:40:00|864.2|848.2|863.8|847.9|864.4|848.4|863.6|847.6|67
1594273500000|2020-07-09 05:45:00|863.7|847.7|862.7|846|863.7|847.7|862.7|846|48
1594273800000|2020-07-09 05:50:00|862.6|845.9|861.4|845.3|862.7|846.7|861.3|845.1|64
1594274100000|2020-07-09 05:55:00|861.6|845.2|862.2|846|862.7|846.5|861.6|845.2|64
1594274400000|2020-07-09 06:00:00|862.3|846.1|862.5|846.3|862.6|846.5|861.8|845.8|34
1594274700000|2020-07-09 06:05:00|862.3|846.2|861.8|845.2|862.5|846.5|861.8|845.2|20
1594275000000|2020-07-09 06:10:00|861.7|845.6|861.6|845.5|861.7|845.7|861.1|845.1|37
1594275300000|2020-07-09 06:15:00|861.5|845.4|859.7|843.8|861.8|845.7|859.7|843.4|105
1594275600000|2020-07-09 06:20:00|860|844|859|843.1|860|844.2|858.7|842.6|22
1594275900000|2020-07-09 06:25:00|859.3|843|853.9|840.1|859.8|844|853.8|838|87
1594276200000|2020-07-09 06:30:00|853.8|840.2|853.7|840.6|854.4|841|853.7|840.2|56
1594276500000|2020-07-09 06:35:00|854|840.5|854.3|841.4|854.7|841.7|853.3|840.1|37
1594276800000|2020-07-09 06:40:00|854.2|841.3|854.9|842|856|842.6|854.2|841.3|31
1594277100000|2020-07-09 06:45:00|854.6|841.7|855.9|842.8|856.2|843.1|854.5|841.6|19
1594277400000|2020-07-09 06:50:00|856.2|843.2|856.4|843.4|856.8|843.6|855.9|842.9|31
1594277700000|2020-07-09 06:55:00|856.2|843.2|856.5|843.6|856.5|843.6|855.8|842.8|19
1594278000000|2020-07-09 07:00:00|856.6|843.7|853.4|840.4|856.6|843.7|853.4|840.4|42
1594278300000|2020-07-09 07:05:00|853.5|840.5|853.3|840.5|853.5|840.6|852.6|839.8|28
1594278600000|2020-07-09 07:10:00|853.4|840.6|853.6|840.7|854|841.1|852.7|839.9|39
1594278900000|2020-07-09 07:15:00|853.7|840.8|853.3|840.3|854.3|841.4|853|840|22
1594279200000|2020-07-09 07:20:00|853|840|853.9|841|853.9|841|852|839|28
1594279500000|2020-07-09 07:25:00|854|841.1|853.6|840.6|854.4|841.5|853.6|840.6|22
1594279800000|2020-07-09 07:30:00|853.5|840.5|850.8|838|853.7|840.8|850.8|838|52
1594280100000|2020-07-09 07:35:00|851|838.2|854.9|842.1|854.9|842.1|850.8|838|110
1594280400000|2020-07-09 07:40:00|854.7|842.2|854.4|841.5|854.8|842.2|854.3|841.4|29
1594280700000|2020-07-09 07:45:00|854.5|841.6|856.2|843.2|856.2|843.2|854.1|841.2|34
1594281000000|2020-07-09 07:50:00|856.3|843.4|858|845.2|858.5|845.7|856.3|843.4|54
1594281300000|2020-07-09 07:55:00|858.4|845.6|860|847.2|860.5|847.7|858.1|845.3|60
1594281600000|2020-07-09 08:00:00|860.2|847.3|863.6|850.8|863.8|851|860.2|847.3|78
1594281900000|2020-07-09 08:05:00|863.5|850.7|866.8|853.9|867.1|854.3|863.5|850.7|108
1594282200000|2020-07-09 08:10:00|866.7|853.7|865.8|852.9|867|854.1|865.7|852.5|56
1594282500000|2020-07-09 08:15:00|865.9|853|866.2|853.3|867.8|854.8|865.9|852.9|82
1594282800000|2020-07-09 08:20:00|866.4|853.4|866.4|853.5|866.4|853.5|865.6|851.8|44
1594283100000|2020-07-09 08:25:00|866.6|853.6|867.6|854.7|867.6|854.8|865.2|852.3|55
1594283400000|2020-07-09 08:30:00|867.5|854.5|866.3|853.5|867.8|854.8|865.5|852.3|48
1594283700000|2020-07-09 08:35:00|866.1|853.3|866.8|853.8|867.2|854.2|865.9|853.1|22
1594284000000|2020-07-09 08:40:00|866.7|853.7|867|854.1|867.2|854.2|866.5|853.6|31
1594284300000|2020-07-09 08:45:00|867.1|854.2|866.5|853.4|867.5|854.5|865.6|852.7|51
1594284600000|2020-07-09 08:50:00|866.4|853.5|866.4|853.5|867|854|866.4|853.3|35
1594284900000|2020-07-09 08:55:00|866.3|853.4|865.8|853|866.7|853.9|865.7|853|31
1594285200000|2020-07-09 09:00:00|865.7|853.1|866.5|853.6|866.6|853.8|865.6|852.8|20
1594285500000|2020-07-09 09:05:00|866.6|853.5|866.1|853|866.8|853.6|866|852.9|26
1594285800000|2020-07-09 09:10:00|866.2|852.9|866|852.9|866.9|853.6|866|852.9|23
1594286100000|2020-07-09 09:15:00|865.9|852.8|866.6|853.4|866.7|853.5|864.2|851.2|31
1594286400000|2020-07-09 09:20:00|866.1|853|866.4|853.2|867.2|854|866|852.8|35
1594286700000|2020-07-09 09:25:00|866.5|853.4|865.7|852.6|866.6|853.5|865.5|852.4|35
1594287000000|2020-07-09 09:30:00|865.6|852.5|865.9|852.8|866|852.8|865.5|852.4|24
1594287300000|2020-07-09 09:35:00|866|852.9|866.5|853.6|866.9|854|865.5|852.5|36
1594287600000|2020-07-09 09:40:00|866.3|853.4|867.1|854.2|867.2|854.3|866.2|853.3|32
1594287900000|2020-07-09 09:45:00|867.2|854.3|867.7|854.9|867.8|855|866.9|854.1|46
1594288200000|2020-07-09 09:50:00|867.8|854.8|866.5|853.6|868.9|855.7|866.2|853.3|48
1594288500000|2020-07-09 09:55:00|866.3|853.5|866.4|853.4|867.4|854.4|866.3|853.4|33
1594288800000|2020-07-09 10:00:00|866.3|853.5|866.6|853.8|867.2|854.3|866|853.1|28
1594289100000|2020-07-09 10:05:00|867|854.2|867|854|867.5|854.7|866.9|854|21
1594289400000|2020-07-09 10:10:00|866.6|853.7|866.3|853.5|866.7|853.9|866|853.2|21
1594289700000|2020-07-09 10:15:00|866.4|853.6|866.6|853.6|866.9|854|866.4|853.6|18
1594290000000|2020-07-09 10:20:00|866.5|853.5|865.5|852.6|866.5|853.6|865|852.1|30
1594290300000|2020-07-09 10:25:00|865.8|852.9|866.2|853.3|866.4|853.5|865.4|852.5|34
1594290600000|2020-07-09 10:30:00|866.1|853.2|866.4|853.4|866.9|853.9|864.5|851.6|86
1594290900000|2020-07-09 10:35:00|866.5|853.5|867.3|854.3|867.3|854.3|866.1|853.1|37
1594291200000|2020-07-09 10:40:00|867.1|854.1|866|853.2|867.2|854.2|865.8|853|43
1594291500000|2020-07-09 10:45:00|866.1|853.3|864.7|851.8|866.3|853.4|864.4|851.5|63
1594291800000|2020-07-09 10:50:00|864.6|851.7|862.4|849.6|864.6|851.7|862|849.2|67
1594292100000|2020-07-09 10:55:00|862.5|849.7|860.9|847.9|862.5|849.7|860|847|71
1594292400000|2020-07-09 11:00:00|861|848.1|860.9|847.9|862|849|860.4|847.4|71
1594292700000|2020-07-09 11:05:00|861|848|862.5|849.6|862.7|849.8|860.7|847.8|38
1594293000000|2020-07-09 11:10:00|862.6|850|864|850.9|864.6|851.6|862.6|850|42
1594293300000|2020-07-09 11:15:00|864.1|851|863.1|850|864.7|851.7|863.1|850|36
1594293600000|2020-07-09 11:20:00|862.8|849.7|862|849|862.8|849.7|861.1|848.1|51
1594293900000|2020-07-09 11:25:00|861.2|849.1|862.7|849.8|862.8|849.9|860.9|848|34
1594294200000|2020-07-09 11:30:00|862.4|849.7|862.8|849.7|864.3|851.1|862.2|849.2|55
1594294500000|2020-07-09 11:35:00|863.1|850|863.2|850.1|865.6|852.5|862.1|849|85
1594294800000|2020-07-09 11:40:00|863.5|850.4|862|849.2|863.5|850.4|861.1|848.3|75
1594295100000|2020-07-09 11:45:00|861.9|849.1|859|846.1|861.9|849.1|859|846.1|61
1594295400000|2020-07-09 11:50:00|859.1|846.3|861|847.9|862.7|850.1|858.9|846|100
1594295700000|2020-07-09 11:55:00|861.1|848|855.6|852.1|862.3|852.3|854.6|845.9|77
1594296000000|2020-07-09 12:00:00|855.7|852.2|854|852.2|856.3|854.5|854|851.6|86
1594296300000|2020-07-09 12:05:00|854.1|852.3|857.4|853.9|857.6|855.2|853.1|851.3|60
1594296600000|2020-07-09 12:10:00|857.6|854.1|858.8|855.3|859.3|855.8|857.2|853.7|72
1594296900000|2020-07-09 12:15:00|858.6|855.1|856.1|852.6|861.5|855.7|855.7|852.2|66
1594297200000|2020-07-09 12:20:00|856.8|853.3|857.2|853.7|857.3|853.8|854|850.5|95
1594297500000|2020-07-09 12:25:00|857.4|853.9|860.5|849.9|861.2|856.1|855.7|848.7|72
1594297800000|2020-07-09 12:30:00|859.7|849.1|856.1|852.6|859.7|855|854.4|848.7|176
1594298100000|2020-07-09 12:35:00|856.3|852.8|858.1|854.6|858.4|854.9|856.3|852.8|60
1594298400000|2020-07-09 12:40:00|858|854.5|858.9|855.4|859.8|856.3|857.2|853.7|100
1594298700000|2020-07-09 12:45:00|858.8|855.3|858.8|855.3|861.3|856.5|857.8|852|108
1594299000000|2020-07-09 12:50:00|859|855.5|856.7|853.2|859.1|855.6|856.1|852.6|49
1594299300000|2020-07-09 12:55:00|857.7|854.2|856.8|853.3|857.8|854.3|855.7|852.2|45
1594299600000|2020-07-09 13:00:00|856.4|852.9|857.1|853.6|857.7|854.2|854.5|851|85
1594299900000|2020-07-09 13:05:00|857|853.5|858.8|855.3|859.2|855.7|857|853.5|70
1594300200000|2020-07-09 13:10:00|858.9|855.4|858.2|854.7|861.6|856.1|857.1|852.9|86
1594300500000|2020-07-09 13:15:00|857.6|854.1|855.4|851.9|857.7|854.2|854.9|851.4|90
1594300800000|2020-07-09 13:20:00|855.3|851.8|851.9|848.4|855.5|852|850.3|846.8|106
1594301100000|2020-07-09 13:25:00|851.7|848.2|853.6|850.1|856.8|851.2|851.6|848.1|90
1594301400000|2020-07-09 13:30:00|853.2|849.7|851.7|848.2|853.5|850|850.3|846.8|152
1594301700000|2020-07-09 13:35:00|851.6|848.1|847.8|844.3|851.9|848.4|845.7|842.2|192
1594302000000|2020-07-09 13:40:00|848.2|844.7|843.6|840.1|848.2|844.7|843.2|839.7|132
1594302300000|2020-07-09 13:45:00|842.7|839.2|845.4|841.9|847.9|844.4|842.7|839.2|134
1594302600000|2020-07-09 13:50:00|845.3|841.8|843.6|840.1|846.6|843.1|843|839.5|108
1594302900000|2020-07-09 13:55:00|843.5|840|842.5|839|845.9|842.4|842.3|838.8|96
1594303200000|2020-07-09 14:00:00|842.6|839.1|843.6|840.1|844.7|841.2|839.5|836|176
1594303500000|2020-07-09 14:05:00|843.7|840.2|844.6|841.1|846.7|843.2|843.5|840|142
1594303800000|2020-07-09 14:10:00|844.3|840.8|837.8|834.3|844.8|841.3|835.6|831.8|168
1594304100000|2020-07-09 14:15:00|837.7|834.2|836.3|832.8|837.9|834.4|835|831.5|195
1594304400000|2020-07-09 14:20:00|836.2|832.7|835.2|831.7|836.4|832.9|835.1|831.6|116
1594304700000|2020-07-09 14:25:00|835.3|831.8|838.8|828.7|838.9|834.3|835.1|828.7|127
1594305000000|2020-07-09 14:30:00|838.6|828.6|837.7|834.2|841.5|834.8|833.5|827.9|170
1594305300000|2020-07-09 14:35:00|837.4|833.9|834.9|831.4|838|834.5|832.6|827.2|268
1594305600000|2020-07-09 14:40:00|834.6|831.1|834|830.5|837.8|831.2|832.1|826.3|216
1594305900000|2020-07-09 14:45:00|833.7|830.2|833.4|829.9|838.7|833.1|832.2|826|264
1594306200000|2020-07-09 14:50:00|833.5|830|842.1|833.1|842.3|836.3|832.7|826.6|218
1594306500000|2020-07-09 14:55:00|841.8|832.8|836.8|827.8|842.1|833|835.2|825.5|227
1594306800000|2020-07-09 15:00:00|836.4|827.4|835.6|826.5|841.3|832.3|835.2|826.1|318
1594307100000|2020-07-09 15:05:00|835.2|826.1|837.6|828.4|838.4|829.4|834.9|825.8|248
1594307400000|2020-07-09 15:10:00|837.7|828.3|837.1|828.1|839.8|830.9|835.5|826.2|218
1594307700000|2020-07-09 15:15:00|837|828.2|830.8|822|837|828.2|830|821.2|250
1594308000000|2020-07-09 15:20:00|830.7|821.9|836.9|828|838.2|829.3|830.4|821.6|212
1594308300000|2020-07-09 15:25:00|837.1|827.9|835.5|826.5|838.4|829.4|832.9|823.1|186
1594308600000|2020-07-09 15:30:00|835.3|826.3|833.9|825|835.3|826.4|833.6|824.7|150
1594308900000|2020-07-09 15:35:00|833.7|824.8|834.8|825.9|836.6|827.6|833.7|824.8|144
1594309200000|2020-07-09 15:40:00|834.7|825.8|830.5|821.6|834.7|825.8|830.3|821.4|139
1594309500000|2020-07-09 15:45:00|830.3|821.4|834|825.1|834.8|825.8|829.1|820.3|178
1594309800000|2020-07-09 15:50:00|834.3|825.4|836.9|828|837.4|828.6|833.2|824.2|86
1594310100000|2020-07-09 15:55:00|837|828.4|835.9|826.9|838|829.1|835.7|826.8|73
1594310400000|2020-07-09 16:00:00|835.8|826.7|836.6|827.6|838.4|829.4|835.1|826.2|108
1594310700000|2020-07-09 16:05:00|836.5|827.3|832.4|823.6|836.8|827.8|832|823.1|86
1594311000000|2020-07-09 16:10:00|832.5|823.5|830.4|821.6|832.9|824.1|830.3|821.6|115
1594311300000|2020-07-09 16:15:00|830.3|821.5|830.7|822|833.6|823.1|829.6|820.9|151
1594311600000|2020-07-09 16:20:00|830.5|821.8|831.5|822.7|832.5|823.7|829.5|820.8|108
1594311900000|2020-07-09 16:25:00|831.8|822.9|829.4|820.6|833|824.1|829|820.3|138
1594312200000|2020-07-09 16:30:00|829.3|820.8|829.8|821.1|831|822.3|829|820.3|126
1594312500000|2020-07-09 16:35:00|829.9|821.2|829.6|820.9|830|821.3|829.1|820.4|94
1594312800000|2020-07-09 16:40:00|829.7|821|831.1|822.5|831.1|822.5|829.4|820.7|79
1594313100000|2020-07-09 16:45:00|831|822.4|831.4|822.6|832.1|823.3|830.4|821.7|79
1594313400000|2020-07-09 16:50:00|831.7|822.5|830.1|821.3|831.9|823.1|829.8|821|51
1594313700000|2020-07-09 16:55:00|830|821.2|832.2|823.3|832.4|823.5|830|821.2|89
1594314000000|2020-07-09 17:00:00|832.1|823.2|833.5|824.9|834.6|825.5|830.5|820.3|241
1594314300000|2020-07-09 17:05:00|833.6|825|833.6|824.9|834.2|825.5|832.6|823.8|82
1594314600000|2020-07-09 17:10:00|833.7|825|834.5|825.7|835.2|826.4|833.7|825|80
1594314900000|2020-07-09 17:15:00|834.8|825.8|833.2|824.4|835.1|826.3|833.1|824.2|99
1594315200000|2020-07-09 17:20:00|833.1|824.3|834.9|825.3|834.9|825.5|832.8|824|80
1594315500000|2020-07-09 17:25:00|835|825.4|833.9|825.1|835|825.6|833.6|824.8|64
1594315800000|2020-07-09 17:30:00|834.2|825.2|834.4|825.6|834.4|825.6|832.9|824|60
1594316100000|2020-07-09 17:35:00|834.3|825.5|834.7|825.9|835.6|826|834.1|825.3|47
1594316400000|2020-07-09 17:40:00|834.8|826|834.9|826|835.1|826.3|834.4|825.6|70
1594316700000|2020-07-09 17:45:00|832.7|829.2|832|828.5|832.7|829.2|831.3|827.8|32
1594317000000|2020-07-09 17:50:00|832.1|828.6|831.6|828.1|832.1|828.6|831|827.5|23
1594317300000|2020-07-09 17:55:00|831.3|827.8|831|827.5|831.6|828.1|830.6|827.1|30
1594317600000|2020-07-09 18:00:00|830.8|827.3|831|827.5|831.2|827.7|830|826.5|41
1594317900000|2020-07-09 18:05:00|831.4|827.9|832|828.5|832.1|828.6|831|827.5|21
1594318200000|2020-07-09 18:10:00|831.9|828.4|833.6|830.1|833.6|830.1|831.6|828.1|21
1594318500000|2020-07-09 18:15:00|833.7|830.2|834.7|831.2|834.7|831.2|833.6|830.1|24
1594318800000|2020-07-09 18:20:00|834.6|831.1|835.2|831.7|835.6|832.1|834.5|831|23
1594319100000|2020-07-09 18:25:00|835.5|832|835.5|832|835.6|832.1|835.4|831.9|6
1594319400000|2020-07-09 18:30:00|835.8|832.3|835.4|831.9|835.9|832.4|835.3|831.8|25
1594319700000|2020-07-09 18:35:00|835.3|831.8|835.3|831.8|835.7|832.2|835.1|831.6|30
1594320000000|2020-07-09 18:40:00|835.5|832|835.5|832|835.8|832.3|835.3|831.8|48
1594320300000|2020-07-09 18:45:00|835.4|831.9|837.7|834.2|837.8|834.3|835.4|831.9|40
1594320600000|2020-07-09 18:50:00|837.4|833.9|838|834.5|838.1|834.6|837.4|833.9|29
1594320900000|2020-07-09 18:55:00|837.8|834.3|838.7|835.2|839.1|835.6|837.8|834.3|34
1594321200000|2020-07-09 19:00:00|838.2|834.7|838.7|835.2|839|835.5|838|834.5|19
1594321500000|2020-07-09 19:05:00|838.6|835.1|838.6|835.1|838.8|835.3|838|834.5|26
1594321800000|2020-07-09 19:10:00|838.7|835.2|841.2|837.7|841.4|837.9|838.6|835.1|42
1594322100000|2020-07-09 19:15:00|841.3|837.8|841.1|837.6|841.6|838.1|840.4|836.9|32
1594322400000|2020-07-09 19:20:00|841|837.5|839.4|835.9|841.3|837.8|839.1|835.6|53
1594322700000|2020-07-09 19:25:00|839.5|836|839|835.5|839.5|836|839|835.5|33
1594323000000|2020-07-09 19:30:00|838.9|835.4|839.4|835.9|839.4|835.9|838|834.5|41
1594323300000|2020-07-09 19:35:00|839.7|836.2|839.3|835.8|839.8|836.3|838.6|835.1|57
1594323600000|2020-07-09 19:40:00|839.2|835.7|838.9|835.4|839.2|835.7|838.4|834.9|31
1594323900000|2020-07-09 19:45:00|838.8|835.3|840|836.5|840.6|837.1|838.7|835.2|29
1594324200000|2020-07-09 19:50:00|839.8|836.3|839.4|835.9|839.9|836.4|839.3|835.8|19
1594324500000|2020-07-09 19:55:00|839.6|836.1|839.5|836|839.6|836.1|839.1|835.6|33
1594324800000|2020-07-09 20:00:00|839.6|836.1|838.7|835.2|839.6|836.1|838.6|835.1|14
1594325100000|2020-07-09 20:05:00|838.5|835|838.6|835.1|838.7|835.2|838.5|835|5
1594325400000|2020-07-09 20:10:00|838.5|835|838.5|835|838.5|835|838.2|834.7|18
1594325700000|2020-07-09 20:15:00|838.6|835.1|838.6|835.1|838.6|835.1|838.6|835.1|1
1594326000000|2020-07-09 20:20:00|838.5|835|838.4|834.9|840.8|835.1|838.4|832.7|4
1594326300000|2020-07-09 20:25:00|838.8|835.3|838.7|835.2|839|835.5|838.7|835.2|14
1594326600000|2020-07-09 20:30:00|838.5|835|840.9|832.8|840.9|835|838.5|832.7|4
1594326900000|2020-07-09 20:35:00|840.5|832.9|840.8|832.7|840.8|832.9|840.5|832.3|10
1594327200000|2020-07-09 20:40:00|841|832.6|840.7|832.5|841|832.8|840.5|832.4|14
1594327500000|2020-07-09 20:45:00|841|832.6|842|833.7|842.3|834|840.8|832.6|42
1594327800000|2020-07-09 20:50:00|841.9|833.6|843|831.2|843.5|833.6|841.6|830.8|32
1594328100000|2020-07-09 20:55:00|842.9|831.1|844.2|827.2|844.3|831.4|842|826.9|30
1594332000000|2020-07-09 22:00:00|845.3|828.3|841.8|830.3|845.3|830.5|841.8|826.3|36
1594332300000|2020-07-09 22:05:00|842|830.4|841.8|830.6|842|830.6|841.5|830.1|16
1594332600000|2020-07-09 22:10:00|841.9|830.7|841.7|830.5|842|830.7|841.7|830.5|6
1594332900000|2020-07-09 22:15:00|841.8|830.6|842|830.9|842.9|831.7|841.8|830.6|20
1594333200000|2020-07-09 22:20:00|841.8|830.8|842.4|831.2|842.4|831.2|841.8|830.6|15
1594333500000|2020-07-09 22:25:00|842.7|831.5|843|831.7|843|831.7|842.4|831.1|12
1594333800000|2020-07-09 22:30:00|842.8|831.5|842.9|831.6|843.1|831.8|842.8|831.5|13
1594334100000|2020-07-09 22:35:00|842.5|831.2|841.7|830.6|842.5|831.2|841.7|830.5|22
1594334400000|2020-07-09 22:40:00|841.8|830.8|841.9|830.8|842.2|831.1|841.8|830.8|12
1594334700000|2020-07-09 22:45:00|841.7|830.7|841.7|830.7|841.8|830.7|841.6|830.5|9
1594335000000|2020-07-09 22:50:00|841.6|830.6|841|830.1|841.6|830.6|841|830.1|16
1594335300000|2020-07-09 22:55:00|841.3|830|841.5|830.4|841.5|830.4|841.3|830|7
1594335600000|2020-07-09 23:00:00|841.4|830.3|841.8|830.7|842.1|830.9|841.3|830.2|8
1594335900000|2020-07-09 23:05:00|841.7|830.6|841.7|830.6|841.7|830.6|841.7|830.6|1
1594336200000|2020-07-09 23:10:00|841.8|830.7|841.6|830.5|841.8|830.7|841.6|830.5|6
1594336500000|2020-07-09 23:15:00|841.7|830.6|841.7|830.6|841.8|830.6|841.7|830.5|6
1594336800000|2020-07-09 23:20:00|841.8|830.7|842.2|831.1|842.2|831.1|841.8|830.7|5
1594337100000|2020-07-09 23:25:00|842.1|831|843.4|832.2|843.4|832.2|842.1|831|22
1594337400000|2020-07-09 23:30:00|843.1|832|843.7|832.7|843.8|832.7|843.1|831.8|17
1594337700000|2020-07-09 23:35:00|843.8|832.8|843.6|832.5|843.8|832.8|843.5|832.4|10
1594338000000|2020-07-09 23:40:00|843.5|832.3|843.7|832.7|843.9|833|843.2|832.1|35
1594338300000|2020-07-09 23:45:00|843.6|832.6|842.7|831.7|843.6|832.7|842.5|831.6|50
1594338600000|2020-07-09 23:50:00|842.6|831.8|842.7|831.7|843|832.1|842.6|831.7|8
1594338900000|2020-07-09 23:55:00|842.9|831.6|842.3|831.3|842.9|831.8|842.2|831.1|12
1594339200000|2020-07-10 00:00:00|842.6|831.5|841.2|830.1|842.6|831.5|840.9|829.8|28
1594339500000|2020-07-10 00:05:00|841.1|830|840.3|829.4|841.1|830.1|840|829.1|47
1594339800000|2020-07-10 00:10:00|840.4|829.5|841.1|830|841.1|830.1|840.4|829.3|40
1594340100000|2020-07-10 00:15:00|841.2|830.1|841.7|830.5|842.3|831.2|841.1|830|42
1594340400000|2020-07-10 00:20:00|841.8|830.6|841.5|830.2|842|830.8|841.5|830.2|39
1594340700000|2020-07-10 00:25:00|841.6|830.3|842.2|830.5|842.2|830.5|841.1|829.9|48
1594341000000|2020-07-10 00:30:00|842|830.4|842.4|831.2|842.8|831.6|841.7|830.4|68
1594341300000|2020-07-10 00:35:00|842.3|831|842.3|831.1|842.4|831.3|841.8|830.6|61
1594341600000|2020-07-10 00:40:00|842.4|831.2|840.8|829.7|842.4|831.3|840.6|829.4|53
1594341900000|2020-07-10 00:45:00|840.9|829.8|840.1|828.9|840.9|829.8|839.6|828.3|45
1594342200000|2020-07-10 00:50:00|840|829|839.3|828.2|840|829|838.4|827.2|99
1594342500000|2020-07-10 00:55:00|839.4|828.3|838.7|827.6|840.1|828.9|838.5|827.4|83
1594342800000|2020-07-10 01:00:00|838.6|827.5|839.7|828.5|839.9|828.9|838.4|827.3|93
1594343100000|2020-07-10 01:05:00|839.4|828.2|839.3|828.1|839.7|828.6|839|827.7|69
1594343400000|2020-07-10 01:10:00|839.2|828.2|839.5|828.5|839.7|828.7|839.2|828.2|70
1594343700000|2020-07-10 01:15:00|839.4|828.4|839.2|828.1|840.6|829.5|839.2|828.1|62
1594344000000|2020-07-10 01:20:00|839.5|828.2|839.1|828.1|839.7|828.6|839.1|828.1|69
1594344300000|2020-07-10 01:25:00|839.2|828.2|839.4|828.3|839.8|828.8|839.2|828.1|34
1594344600000|2020-07-10 01:30:00|839.5|828.4|840.2|829|840.2|829.1|839.3|828.2|46
1594344900000|2020-07-10 01:35:00|839.9|828.7|840.2|829|840.9|829.8|839.9|828.7|38
1594345200000|2020-07-10 01:40:00|840.3|829.1|839.4|828.4|840.5|829.3|838.8|827.8|46
1594345500000|2020-07-10 01:45:00|839.3|828.3|839.5|828.6|839.7|828.8|839.1|828.1|25
1594345800000|2020-07-10 01:50:00|839.6|828.5|839.3|829.9|839.8|830|839.2|828.3|50
1594346100000|2020-07-10 01:55:00|839.4|830|839.8|830.9|840|831|839.4|830|55
1594346400000|2020-07-10 02:00:00|839.6|830.8|839.3|830.3|839.7|830.8|839|830.1|29
1594346700000|2020-07-10 02:05:00|839.2|830.2|838.9|830|839.6|831|838.9|830|40
1594347000000|2020-07-10 02:10:00|839.1|830.1|838.8|829.8|839.4|830.3|838.8|829.8|27
1594347300000|2020-07-10 02:15:00|839|829.9|838.9|829.8|839|830|838.4|829.5|18
1594347600000|2020-07-10 02:20:00|839.1|830|838.6|829.5|839.1|830|838.4|829.2|17
1594347900000|2020-07-10 02:25:00|838.5|829.4|838.4|829.2|838.5|829.4|838.2|828.9|13
1594348200000|2020-07-10 02:30:00|838.3|829|838.5|829.2|838.6|829.3|838.3|829|29
1594348500000|2020-07-10 02:35:00|838.4|828.9|838.4|829.3|838.7|829.6|838.3|828.9|22
1594348800000|2020-07-10 02:40:00|838.3|829.2|837.6|828.5|838.4|829.3|837.6|828.5|21
1594349100000|2020-07-10 02:45:00|837.7|828.6|836.9|827.9|837.9|828.8|836.9|827.9|33
1594349400000|2020-07-10 02:50:00|837.1|828|836.7|827.8|837.1|828.1|836.7|827.8|12
1594349700000|2020-07-10 02:55:00|836.8|827.9|836.5|827.6|836.8|827.9|836.5|827.6|15
1594350000000|2020-07-10 03:00:00|836.6|827.7|836.7|827.8|836.8|828|836.4|827.6|50
1594350300000|2020-07-10 03:05:00|836.8|827.7|836.3|827.5|837|828.3|836.3|827.4|24
1594350600000|2020-07-10 03:10:00|836.4|827.4|836.3|827.4|836.8|827.9|836.3|827.4|28
1594350900000|2020-07-10 03:15:00|836.4|827.5|836.1|827.2|836.5|827.7|836.1|827.2|24
1594351200000|2020-07-10 03:20:00|836.2|827.3|836.4|827.6|836.4|827.7|836.2|827.2|11
1594351500000|2020-07-10 03:25:00|836.5|827.7|836.3|827.4|836.6|827.7|836.3|827.4|22
1594351800000|2020-07-10 03:30:00|836.4|827.5|836.6|827.7|836.6|827.9|836.3|827.5|17
1594352100000|2020-07-10 03:35:00|836.7|827.6|836.8|827.8|836.8|827.8|836.7|827.6|5
1594352400000|2020-07-10 03:40:00|836.7|827.7|836.6|827.5|836.8|827.8|836.5|827.5|28
1594352700000|2020-07-10 03:45:00|836.5|827.6|836.5|827.6|836.6|827.7|836.5|827.5|11
1594353000000|2020-07-10 03:50:00|836.6|827.7|836.4|827.3|837.5|828.6|836.4|827.3|23
1594353300000|2020-07-10 03:55:00|836.5|827.4|836.8|827.8|836.8|827.9|836.4|827.4|9
1594353600000|2020-07-10 04:00:00|836.9|827.7|836.8|827.7|837|828.3|836.7|827.6|21
1594353900000|2020-07-10 04:05:00|836.7|827.9|836.8|827.7|837.2|828.1|836.6|827.5|27
1594354200000|2020-07-10 04:10:00|836.7|827.8|836.9|827.9|836.9|827.9|836.7|827.7|11
1594354500000|2020-07-10 04:15:00|836.8|827.8|836.6|827.5|836.8|827.8|836.5|827.5|8
1594354800000|2020-07-10 04:20:00|836.4|827.4|836.5|827.4|836.7|827.7|836.4|827.3|11
1594355100000|2020-07-10 04:25:00|836.4|827.6|836.5|827.5|836.7|827.7|836.4|827.5|7
1594355400000|2020-07-10 04:30:00|836.6|827.4|836.1|827.3|836.6|827.6|836.1|827.3|15
1594355700000|2020-07-10 04:35:00|836|827.2|836.4|827.6|836.4|827.6|836|827.2|9
1594356000000|2020-07-10 04:40:00|836.5|827.5|836.5|827.5|836.5|827.5|836.5|827.5|2
1594356300000|2020-07-10 04:45:00|836.6|827.6|836.1|827.2|836.6|827.6|836.1|827.2|9
1594356600000|2020-07-10 04:50:00|836|827.3|836|827.3|836|827.4|835.9|827.2|11
1594356900000|2020-07-10 04:55:00|836.2|827.4|834.7|826|836.3|827.6|834.7|826|22
1594357200000|2020-07-10 05:00:00|835|826.3|834.4|825.4|835.5|826.7|834.2|825.4|51
1594357500000|2020-07-10 05:05:00|834.5|825.5|834.5|825.5|834.8|825.9|834.5|825.4|16
1594357800000|2020-07-10 05:10:00|834.3|825.4|834.4|825.5|834.4|825.5|834.3|825.3|4
1594358100000|2020-07-10 05:15:00|834.5|825.6|833.7|824.8|834.5|825.6|833.7|824.8|24
1594358400000|2020-07-10 05:20:00|833.6|824.7|833.7|824.8|834.2|825.4|833.6|824.7|21
1594358700000|2020-07-10 05:25:00|833.8|824.9|833.7|824.7|834|825.2|833.5|824.6|22
1594359000000|2020-07-10 05:30:00|833.5|824.5|832.6|823.8|833.9|824.9|832.6|823.8|75
1594359300000|2020-07-10 05:35:00|832.3|823.5|831.9|823.1|833.5|824.1|831.8|822.9|45
1594359600000|2020-07-10 05:40:00|831.8|823|831.8|822.9|832.5|823.7|831.6|822.7|44
1594359900000|2020-07-10 05:45:00|831.6|823|831.6|822.9|831.9|823.2|831.6|822.8|28
1594360200000|2020-07-10 05:50:00|831.3|822.8|830.3|821.4|831.3|822.8|829|820|69
1594360500000|2020-07-10 05:55:00|830.2|821.3|829.8|820.8|830.2|821.3|828.7|819.7|42
1594360800000|2020-07-10 06:00:00|829.7|820.7|831.7|822.6|832|823|829.4|820.1|80
1594361100000|2020-07-10 06:05:00|831.5|822.4|831.7|822.7|833|823|830.9|821.9|45
1594361400000|2020-07-10 06:10:00|831.9|822.9|831.3|822.6|832.2|826|829.5|822.6|62
1594361700000|2020-07-10 06:15:00|831.4|822.7|831.8|823|832.2|823.2|831|822.2|74
1594362000000|2020-07-10 06:20:00|831.7|823.1|832.6|823.9|833.3|824.1|831.3|822.6|75
1594362300000|2020-07-10 06:25:00|832.9|823.8|833.6|824.7|834|825|832.8|823.8|32
1594362600000|2020-07-10 06:30:00|833.5|824.5|832.3|823.3|833.5|824.6|832.2|823.1|36
1594362900000|2020-07-10 06:35:00|832.1|823.1|832.5|823.5|832.9|824.1|832|823|39
1594363200000|2020-07-10 06:40:00|832.6|823.6|832.8|823.9|834.1|824.8|832.6|823.6|62
1594363500000|2020-07-10 06:45:00|832.7|824|831|822.1|832.8|824|830.9|822.1|21
1594363800000|2020-07-10 06:50:00|831.3|822.2|830.9|822.1|831.4|822.5|830.3|821.4|32
1594364100000|2020-07-10 06:55:00|831|822|831.2|822.3|831.3|822.5|830.9|821.9|23
1594364400000|2020-07-10 07:00:00|831.3|822.4|831.4|822.5|832.4|823.5|831|822.1|54
1594364700000|2020-07-10 07:05:00|831.2|822.4|831.4|822.5|831.4|822.6|830.3|821.4|74
1594365000000|2020-07-10 07:10:00|831.3|822.7|831.3|822.3|831.6|822.7|831.1|822.2|29
1594365300000|2020-07-10 07:15:00|831.7|822.4|833.4|824.4|834|824.4|831.5|822.4|45
1594365600000|2020-07-10 07:20:00|833.2|824.3|833.2|824.3|833.5|824.7|832.6|823.6|55
1594365900000|2020-07-10 07:25:00|833.4|824.4|834.9|826|835.1|826.3|833.2|824.3|43
1594366200000|2020-07-10 07:30:00|835.1|826.1|837|828.1|837.1|828.2|835.1|826.1|65
1594366500000|2020-07-10 07:35:00|837.1|828.3|836.8|827.9|837.9|829|836.6|827.7|51
1594366800000|2020-07-10 07:40:00|836.7|827.7|837.9|828.9|838.4|829.6|835.5|826.6|70
1594367100000|2020-07-10 07:45:00|837.6|828.6|837|827.9|837.7|828.7|837|827.9|24
1594367400000|2020-07-10 07:50:00|837.2|828.1|836.7|827.4|837.6|828.4|836.1|826.9|44
1594367700000|2020-07-10 07:55:00|836.6|827.3|836.9|827.8|836.9|827.9|835.4|826.2|43
1594368000000|2020-07-10 08:00:00|837|827.9|839.4|830|839.7|830.4|837|827.9|67
1594368300000|2020-07-10 08:05:00|839.5|830.2|839.7|830.5|839.9|830.7|838.5|829.2|58
1594368600000|2020-07-10 08:10:00|840.4|831|840.1|831|841.6|832.5|839.9|830.8|78
1594368900000|2020-07-10 08:15:00|840.3|831.2|840|831|840.7|831.6|839.7|830.7|71
1594369200000|2020-07-10 08:20:00|840.1|831.2|840.3|831.4|840.6|831.6|839.6|830.6|30
1594369500000|2020-07-10 08:25:00|840.4|831.5|838.5|829.6|840.5|831.5|838.4|829.6|50
1594369800000|2020-07-10 08:30:00|838.6|829.7|841.2|832.4|841.6|832.8|838.4|829.5|121
1594370100000|2020-07-10 08:35:00|841.1|832.1|842.4|833.5|842.6|833.8|841.1|832|56
1594370400000|2020-07-10 08:40:00|842.5|833.6|842.9|833.8|843.2|834.2|842.5|833.5|36
1594370700000|2020-07-10 08:45:00|843|834|841.8|832.9|843.3|834.3|841.4|832.4|33
1594371000000|2020-07-10 08:50:00|842.1|833.2|840.5|831.6|843|834.1|840.4|831.4|53
1594371300000|2020-07-10 08:55:00|840.4|831.5|841|832|842.1|833.1|839.5|830.6|51
1594371600000|2020-07-10 09:00:00|841.1|832.2|841.5|832.6|841.7|832.7|841.1|832.2|28
1594371900000|2020-07-10 09:05:00|841.6|832.9|842.3|833.4|843.2|834.3|841.4|832.5|56
1594372200000|2020-07-10 09:10:00|842.5|833.3|842.2|833.2|842.5|833.6|841.4|832.5|49
1594372500000|2020-07-10 09:15:00|842.3|833.3|840.9|832.1|842.4|833.4|840.9|832|45
1594372800000|2020-07-10 09:20:00|840.8|832|842.2|833.3|842.3|833.4|840.4|831.6|55
1594373100000|2020-07-10 09:25:00|842|833.1|841.8|832.8|842.4|833.5|841.7|832.7|57
1594373400000|2020-07-10 09:30:00|841.7|832.7|841.9|832.9|842.5|833.5|841.4|832.5|54
1594373700000|2020-07-10 09:35:00|842|833.1|841.4|832.5|842|833.1|840.7|831.6|27
1594374000000|2020-07-10 09:40:00|841.3|832.4|841.4|832.6|841.7|832.8|840.8|831.9|98
1594374300000|2020-07-10 09:45:00|841.2|832.5|840.4|831.4|841.4|832.5|840.4|831.4|29
1594374600000|2020-07-10 09:50:00|840.7|831.7|840.8|831.9|841|832.1|840.5|831.5|19
1594374900000|2020-07-10 09:55:00|840.7|832.1|840.7|831.8|841|832.3|840.4|831.5|26
1594375200000|2020-07-10 10:00:00|840.9|832|841.2|832.3|842.6|833.9|840.7|831.9|47
1594375500000|2020-07-10 10:05:00|841.5|832.6|842.2|833.1|842.2|833.5|841.3|832.3|12
1594375800000|2020-07-10 10:10:00|842.4|833.3|841.5|832.6|842.7|833.7|841.2|832.3|38
1594376100000|2020-07-10 10:15:00|841.3|832.4|840.5|831.7|841.4|832.5|840.5|831.7|31
1594376400000|2020-07-10 10:20:00|840.6|831.9|841.1|832.4|841.3|832.6|840.5|831.7|77
1594376700000|2020-07-10 10:25:00|841.3|832.3|840.4|831.5|841.3|832.5|839.6|830.7|35
1594377000000|2020-07-10 10:30:00|840.5|831.4|841.6|832.7|841.7|832.7|840.5|831.4|17
1594377300000|2020-07-10 10:35:00|841.9|832.9|843|833.9|843|833.9|841.8|832.8|11
1594377600000|2020-07-10 10:40:00|843.3|834|842.6|833.7|843.3|834.4|842.6|833.7|26
1594377900000|2020-07-10 10:45:00|842.5|833.6|842.7|833.7|843.1|834.4|842.4|833.6|17
1594378200000|2020-07-10 10:50:00|843|834|843.3|834.4|843.3|834.4|842.6|833.6|17
1594378500000|2020-07-10 10:55:00|843.2|834.3|843.2|834.3|843.9|835|843.1|834.2|25
1594378800000|2020-07-10 11:00:00|843.3|834.4|844.3|835.6|844.4|835.6|843.3|834.4|43
1594379100000|2020-07-10 11:05:00|844.4|835.7|845|836.2|845.3|836.5|844.2|835.5|45
1594379400000|2020-07-10 11:10:00|845.4|836.3|845.6|836.9|845.7|836.9|845.4|836.2|22
1594379700000|2020-07-10 11:15:00|846|837.2|844.3|835.4|846|837.2|844|835.2|55
1594380000000|2020-07-10 11:20:00|844.2|835.3|844.1|835.3|844.6|835.8|843.3|834.5|54
1594380300000|2020-07-10 11:25:00|843.8|835|843.6|834.6|844.1|835.2|843.2|834.3|47
1594380600000|2020-07-10 11:30:00|843.7|834.7|844.5|835.6|844.8|835.9|843.5|834.6|52
1594380900000|2020-07-10 11:35:00|844.4|835.5|844.1|835.2|844.5|835.6|843.4|834.5|47
1594381200000|2020-07-10 11:40:00|844.2|835.3|843.5|834.7|844.4|835.6|843.5|834.7|43
1594381500000|2020-07-10 11:45:00|843.7|834.9|843.9|835.2|844.4|835.6|843.6|834.8|19
1594381800000|2020-07-10 11:50:00|843.8|835.1|842.8|834|843.8|835.1|842.2|833.3|39
1594382100000|2020-07-10 11:55:00|842.9|834.2|841.6|832.8|843.2|834.4|841.6|832.7|29
1594382400000|2020-07-10 12:00:00|842|833.1|843|834.1|843.2|834.2|840.3|831.5|98
1594382700000|2020-07-10 12:05:00|842.6|834|841.2|832.3|842.6|834|841|832.1|41
1594383000000|2020-07-10 12:10:00|840.9|832.2|839.4|830.6|840.9|832.2|838.6|829.8|69
1594383300000|2020-07-10 12:15:00|839.5|830.7|840|831.1|840|831.1|839.1|830.2|28
1594383600000|2020-07-10 12:20:00|839.4|830.9|835.2|831.7|839.9|832.2|835|827.8|104
1594383900000|2020-07-10 12:25:00|835|831.5|832.4|828.9|836.2|832.7|831.7|828.2|76
1594384200000|2020-07-10 12:30:00|832.6|829.1|835.2|833.4|836.3|834.5|831.1|829.1|116
1594384500000|2020-07-10 12:35:00|835.4|833.6|835.8|834|836.2|834.4|835.2|833.4|104
1594384800000|2020-07-10 12:40:00|835.7|833.9|838|836.2|840|837.1|835.7|833.9|97
1594385100000|2020-07-10 12:45:00|837.9|836.1|836.7|834.9|838.6|836.8|834.8|833|71
1594385400000|2020-07-10 12:50:00|836.5|834.7|834.9|833.1|836.7|834.9|834.7|832.9|63
1594385700000|2020-07-10 12:55:00|835|833.2|837.2|835.4|837.3|835.5|834.5|832.7|76
1594386000000|2020-07-10 13:00:00|837|835.2|837.4|835.6|840.1|837.8|836.8|834.9|125
1594386300000|2020-07-10 13:05:00|837.3|835.5|840.3|838.5|841|839.2|837.3|835.5|74
1594386600000|2020-07-10 13:10:00|840.4|838.6|838.5|836.7|840.6|838.8|838.4|836.6|72
1594386900000|2020-07-10 13:15:00|838.6|836.8|838.2|836.4|838.7|836.9|838|836.2|35
1594387200000|2020-07-10 13:20:00|838.3|836.5|838.7|836.9|839.6|837.8|838.3|836.5|71
1594387500000|2020-07-10 13:25:00|838.8|837|839.1|837.3|839.3|837.5|838.1|836.3|64
1594387800000|2020-07-10 13:30:00|839.3|837.5|839.8|838|844.5|842.7|839|837.2|161
1594388100000|2020-07-10 13:35:00|839.9|838.1|842.3|840.5|842.4|840.6|838.5|836.7|136
1594388400000|2020-07-10 13:40:00|842.4|840.6|843.7|840.2|844.6|842.8|842.3|839.9|113
1594388700000|2020-07-10 13:45:00|843.6|840.1|844.7|842.9|845.1|843.3|842.9|839.9|103
1594389000000|2020-07-10 13:50:00|844.6|842.8|843.2|841.4|845|843.2|842.4|840.6|125
1594389300000|2020-07-10 13:55:00|842.7|840.9|843.1|841.3|844.3|842.5|842.3|840.5|87
1594389600000|2020-07-10 14:00:00|843|841.2|839.3|837.5|843.6|841.8|838.1|836.3|156
1594389900000|2020-07-10 14:05:00|839.4|837.6|840.9|839.1|841.2|839.4|838.8|837|113
1594390200000|2020-07-10 14:10:00|841|839.2|845.2|843.4|845.5|843.7|840.9|839.1|91
1594390500000|2020-07-10 14:15:00|845.3|843.5|844.6|842.8|845.5|843.7|843.7|841.9|83
1594390800000|2020-07-10 14:20:00|844.5|842.7|844.3|840.8|845.3|842.9|844.3|840.8|61
1594391100000|2020-07-10 14:25:00|844.2|840.7|845.3|841.8|845.5|842|841.9|840|88
1594391400000|2020-07-10 14:30:00|845.6|842.1|845.7|842.2|846.2|842.7|844.8|841.3|71
1594391700000|2020-07-10 14:35:00|845.6|842.1|843.2|839.7|845.6|842.1|843.2|839.7|53
1594392000000|2020-07-10 14:40:00|843.3|839.8|845.5|842|845.6|842.1|843.1|839.6|65
1594392300000|2020-07-10 14:45:00|845.6|842.1|849|845.5|849.2|845.7|845.6|842.1|91
1594392600000|2020-07-10 14:50:00|848.9|845.4|847.7|844.2|850.6|847.1|847.7|844.2|83
1594392900000|2020-07-10 14:55:00|847.8|844.3|847.2|843.7|848.1|844.6|846.8|843.3|79
1594393200000|2020-07-10 15:00:00|847.1|843.6|843.9|840.4|847.1|843.6|842.5|839|120
1594393500000|2020-07-10 15:05:00|844.1|840.6|844.1|840.6|846.1|842.6|842.9|839.4|88
1594393800000|2020-07-10 15:10:00|844|840.5|843.5|840|844.4|840.9|843.1|839.6|53
1594394100000|2020-07-10 15:15:00|843.9|840.4|842.1|838.6|844|840.5|841.1|837.6|73
1594394400000|2020-07-10 15:20:00|842|838.5|842.4|838.9|843.5|840|841.3|837.8|73
1594394700000|2020-07-10 15:25:00|842.3|838.8|840.5|837|842.3|838.8|840.5|837|57
1594395000000|2020-07-10 15:30:00|839.8|836.3|840.9|837.4|842.3|838.8|839.6|836.1|65
1594395300000|2020-07-10 15:35:00|841|837.5|840.6|837.1|841.4|837.9|839.5|836|63
1594395600000|2020-07-10 15:40:00|840.5|837|842.5|839|842.9|839.4|840.5|837|47
1594395900000|2020-07-10 15:45:00|842.6|839.1|840.9|837.4|842.8|839.3|840.7|837.2|54
1594396200000|2020-07-10 15:50:00|840.8|837.3|840.1|836.6|841.1|837.6|839.8|836.3|62
1594396500000|2020-07-10 15:55:00|840|836.5|840.2|836.7|840.6|837.1|838.5|835|90
1594396800000|2020-07-10 16:00:00|840.3|836.8|838.4|834.9|840.3|836.8|838.3|834.8|105
1594397100000|2020-07-10 16:05:00|838.3|834.8|839.5|836|839.5|836|838.1|834.6|66
1594397400000|2020-07-10 16:10:00|839.4|835.9|839.6|836.1|840|836.5|838.9|835.4|56
1594397700000|2020-07-10 16:15:00|839.5|836|838.3|834.8|839.5|836|837.5|834|57
1594398000000|2020-07-10 16:20:00|838.5|835|837.6|834.1|838.7|835.2|837.4|833.9|56
1594398300000|2020-07-10 16:25:00|837.7|834.2|837.3|833.8|837.8|834.3|836.7|833.2|56
1594398600000|2020-07-10 16:30:00|837.2|833.7|836.7|833.2|837.6|834.1|836.2|832.7|35
1594398900000|2020-07-10 16:35:00|836.8|833.3|834.9|831.4|837.2|833.7|834.3|830.8|40
1594399200000|2020-07-10 16:40:00|835.1|831.6|833.8|830.3|835.3|831.8|833.5|830|98
1594399500000|2020-07-10 16:45:00|833.6|830.1|834.2|830.7|834.5|831|833.1|829.6|66
1594399800000|2020-07-10 16:50:00|834.3|830.8|835.3|831.8|835.4|831.9|833.9|830.4|70
1594400100000|2020-07-10 16:55:00|835.1|831.6|835.5|832|835.7|832.2|834.3|830.8|87
1594400400000|2020-07-10 17:00:00|835.3|831.8|834.1|830.6|835.3|831.8|833.4|829.9|158
1594400700000|2020-07-10 17:05:00|834|830.5|835.1|831.6|835.1|831.6|833.9|830.4|38
1594401000000|2020-07-10 17:10:00|835|831.5|831.6|828.1|835|831.5|831.4|827.9|80
1594401300000|2020-07-10 17:15:00|831.5|828|828.3|824.8|831.7|828.2|828.1|824.6|52
1594401600000|2020-07-10 17:20:00|828.2|824.7|831.2|827.7|831.2|827.7|828.1|824.6|55
1594401900000|2020-07-10 17:25:00|831.1|827.6|831.9|828.4|832.4|828.9|831|827.5|45
1594402200000|2020-07-10 17:30:00|831.8|828.3|832.9|829.4|833.8|830.3|831.7|828.2|43
1594402500000|2020-07-10 17:35:00|833|829.5|834.3|830.8|834.9|831.4|832.4|828.9|53
1594402800000|2020-07-10 17:40:00|834|830.5|834.3|830.8|835.2|831.7|833.6|830.1|32
1594403100000|2020-07-10 17:45:00|833.9|830.4|834.3|830.8|834.6|831.1|833.9|830.4|18
1594403400000|2020-07-10 17:50:00|834.2|830.7|835|831.5|835|831.5|833.9|830.4|16
1594403700000|2020-07-10 17:55:00|834.9|831.4|834.8|831.3|835.1|831.6|834.2|830.7|17
1594404000000|2020-07-10 18:00:00|834.6|831.1|833.8|830.3|834.6|831.1|832.9|829.4|24
1594404300000|2020-07-10 18:05:00|833.9|830.4|833.5|830|834.1|830.6|833.5|830|15
1594404600000|2020-07-10 18:10:00|833.6|830.1|833.2|829.7|833.6|830.1|832.7|829.2|10
1594404900000|2020-07-10 18:15:00|833.3|829.8|832.7|829.2|833.5|830|832.6|829.1|21
1594405200000|2020-07-10 18:20:00|832.6|829.1|832|828.5|832.6|829.1|832|828.5|18
1594405500000|2020-07-10 18:25:00|832.1|828.6|832.1|828.6|832.4|828.9|831.9|828.4|15
1594405800000|2020-07-10 18:30:00|832|828.5|831.5|828|832|828.5|830.8|827.3|27
1594406100000|2020-07-10 18:35:00|831.4|827.9|831.7|828.2|831.7|828.2|831.3|827.8|9
1594406400000|2020-07-10 18:40:00|831.8|828.3|831.3|827.8|831.9|828.4|831.2|827.7|17
1594406700000|2020-07-10 18:45:00|831.4|827.9|831.7|828.2|831.8|828.3|831.2|827.7|21
1594407000000|2020-07-10 18:50:00|831.6|828.1|832.1|828.6|832.2|828.7|831.6|828.1|15
1594407300000|2020-07-10 18:55:00|832|828.5|831.2|827.7|832|828.5|831|827.5|16
1594407600000|2020-07-10 19:00:00|831.3|827.8|832.1|828.6|832.4|828.9|831.1|827.6|22
1594407900000|2020-07-10 19:05:00|832|828.5|832.4|828.9|832.6|829.1|831.9|828.4|25
1594408200000|2020-07-10 19:10:00|832.5|829|831.5|828|832.5|829|831.1|827.6|21
1594408500000|2020-07-10 19:15:00|831.4|827.9|832.3|828.8|832.3|828.8|831.4|827.9|20
1594408800000|2020-07-10 19:20:00|832.4|828.9|833.5|830|833.5|830|832.4|828.9|15
1594409100000|2020-07-10 19:25:00|833.4|829.9|833.1|829.6|833.7|830.2|832.9|829.4|10
1594409400000|2020-07-10 19:30:00|833.2|829.7|833.6|830.1|833.7|830.2|832.8|829.3|20
1594409700000|2020-07-10 19:35:00|833.8|830.3|833.2|829.7|834.4|830.9|833.1|829.6|29
1594410000000|2020-07-10 19:40:00|833.3|829.8|832.9|829.4|833.7|830.2|832.8|829.3|27
1594410300000|2020-07-10 19:45:00|833.3|829.8|833|829.5|833.4|829.9|832.5|829|18
1594410600000|2020-07-10 19:50:00|833.1|829.6|833.5|830|833.6|830.1|832.8|829.3|31
1594410900000|2020-07-10 19:55:00|833.6|830.1|833|829.5|833.7|830.2|832|828.5|25
1594411200000|2020-07-10 20:00:00|833.1|829.6|832.4|828.9|833.2|829.7|832|828.5|22
1594411500000|2020-07-10 20:05:00|832.2|828.7|833|829.5|833.1|829.6|832.2|828.7|19
1594411800000|2020-07-10 20:10:00|833.1|829.6|833.4|829.9|833.4|829.9|832.3|828.8|18
1594412100000|2020-07-10 20:15:00|833.3|829.8|833.3|829.8|833.3|829.8|833.2|829.7|5
1594412400000|2020-07-10 20:20:00|833.2|829.7|832.4|828.9|833.2|829.7|832.1|828.6|15
1594412700000|2020-07-10 20:25:00|832.1|828.6|832.3|828.8|832.6|829.1|832.1|828.6|6
1594413000000|2020-07-10 20:30:00|832.4|828.9|831.7|828.2|833.1|829.6|831.7|828.2|16
1594413300000|2020-07-10 20:35:00|832|828.5|832.7|829.2|833.2|829.7|832|828.5|19
1594413600000|2020-07-10 20:40:00|832.6|829.1|831.5|828|832.6|829.1|831.4|827.9|11
1594413900000|2020-07-10 20:45:00|831.6|828.1|831.4|827.9|832.8|829.3|830.6|827.1|32
1594414200000|2020-07-10 20:50:00|831.3|827.8|839.1|822.1|839.1|827.9|831.1|821.9|8
1594414500000|2020-07-10 20:55:00|839.2|822.2|838.4|821.4|839.7|822.7|837.3|820.3|53
1594632300000|2020-07-13 09:25:00|842.5|840.7|844.2|842.4|844.7|842.9|842.5|840.7|31
1594632600000|2020-07-13 09:30:00|844.5|842.7|843.7|841.9|844.6|842.8|843|841.2|37
1594632900000|2020-07-13 09:35:00|843.8|842|844.9|843.1|845|843.2|843.8|842|27
1594633200000|2020-07-13 09:40:00|845|843.2|846.7|844.9|847.6|845.8|845|843.2|36
1594633500000|2020-07-13 09:45:00|846.8|845|846.2|844.4|846.8|845|845.7|843.9|19
1594633800000|2020-07-13 09:50:00|846.3|844.5|846.3|844.5|847|845.2|846|844.2|35
1594634100000|2020-07-13 09:55:00|846.4|844.6|846.3|844.5|846.7|844.9|845.9|844.1|33
1594634400000|2020-07-13 10:00:00|846.2|844.4|847.2|845.4|847.4|845.6|846.2|844.4|22
1594634700000|2020-07-13 10:05:00|847|845.2|846.3|844.5|847.1|845.3|845.8|844|35
1594635000000|2020-07-13 10:10:00|846|844.2|846.4|844.6|846.5|844.7|846|844.2|25
1594635300000|2020-07-13 10:15:00|846.5|844.7|846.1|844.3|846.7|844.9|846.1|844.3|22
1594635600000|2020-07-13 10:20:00|846.2|844.4|844.6|842.8|846.6|844.8|844.3|842.5|41
1594635900000|2020-07-13 10:25:00|844.7|842.9|844.5|842.7|844.8|843|844.2|842.4|18
1594636200000|2020-07-13 10:30:00|844.6|842.8|844.2|842.4|844.9|843.1|844.2|842.4|16
1594636500000|2020-07-13 10:35:00|844.3|842.5|843.6|841.8|844.5|842.7|843.4|841.6|21
1594636800000|2020-07-13 10:40:00|844|842.2|844.2|842.4|845.2|843.4|844|842.2|28
1594637100000|2020-07-13 10:45:00|844.6|842.8|845.4|843.6|846|844.2|844.5|842.7|29
1594637400000|2020-07-13 10:50:00|845.3|843.5|845.8|844|846.7|844.9|845.2|843.4|31
1594637700000|2020-07-13 10:55:00|846|844.2|846.9|845.1|846.9|845.1|845.5|843.7|39
1594638000000|2020-07-13 11:00:00|847.1|845.3|849.6|847.8|850|848.2|847.1|845.3|46
1594638300000|2020-07-13 11:05:00|849.8|848|850.6|848.8|850.6|848.8|849.8|848|10
1594638600000|2020-07-13 11:10:00|850.7|848.9|851.5|849.7|851.6|849.8|850.3|848.5|23
1594638900000|2020-07-13 11:15:00|851.6|849.8|852.4|850.6|852.5|850.7|851.5|849.7|19
1594639200000|2020-07-13 11:20:00|852.3|850.5|850.4|848.6|852.4|850.6|850.3|848.5|38
1594639500000|2020-07-13 11:25:00|850.6|848.8|850.5|848.7|850.6|848.8|849.7|847.9|21
1594639800000|2020-07-13 11:30:00|850.6|848.8|850.1|848.3|850.9|849.1|849.8|848|37
1594640100000|2020-07-13 11:35:00|850.2|848.4|850.6|848.8|850.6|848.8|849.9|848.1|19
1594640400000|2020-07-13 11:40:00|850.5|848.7|850|848.2|850.6|848.8|849.5|847.7|25
1594640700000|2020-07-13 11:45:00|850.1|848.3|850.6|848.8|850.6|848.8|849.7|847.9|20
1594641000000|2020-07-13 11:50:00|850.9|849.1|851.5|842.7|854.1|849.1|850.5|842.7|60
1594641300000|2020-07-13 11:55:00|851.6|842.8|852.5|843.6|852.8|843.9|851.6|842.8|70
1594641600000|2020-07-13 12:00:00|852.9|843.9|852|843.1|853.4|844.5|852|843.1|60
1594641900000|2020-07-13 12:05:00|851.6|842.7|851|842.1|852.4|843.5|850.8|841.9|60
1594642200000|2020-07-13 12:10:00|851.1|842.2|850.3|841.4|851.9|842.9|850.3|841.4|54
1594642500000|2020-07-13 12:15:00|850.4|841.3|846.4|844.6|851|845.7|846|841.1|72
1594642800000|2020-07-13 12:20:00|846.7|844.9|848.7|846.9|848.9|847.1|846.7|844.9|64
1594643100000|2020-07-13 12:25:00|848.6|846.8|848.3|846.5|849.1|847.3|848.2|846.4|61
1594643400000|2020-07-13 12:30:00|848.5|846.7|847.8|846|849.1|847.3|846.9|845.1|70
1594643700000|2020-07-13 12:35:00|847.7|845.9|848.5|846.7|848.7|846.9|847.7|845.9|42
1594644000000|2020-07-13 12:40:00|848.6|846.8|845.9|844.1|848.9|847.1|845.8|844|63
1594644300000|2020-07-13 12:45:00|846|844.2|847.5|845.7|848.5|846.7|845.9|844.1|56
1594644600000|2020-07-13 12:50:00|847.7|845.9|848|846.2|848|846.2|846.4|844.6|34
1594644900000|2020-07-13 12:55:00|848.1|846.3|845.8|844|848.2|846.4|845.8|844|44
1594645200000|2020-07-13 13:00:00|845.7|843.9|847.3|845.5|848.3|846.5|844.3|842.5|148
1594645500000|2020-07-13 13:05:00|847.4|845.6|848.6|846.8|848.8|847|847.4|845.6|99
1594645800000|2020-07-13 13:10:00|848.7|846.9|847.1|845.3|849.3|847.5|845.9|844.1|80
1594646100000|2020-07-13 13:15:00|847.7|845.9|849.3|847.5|849.3|847.5|845.6|843.8|90
1594646400000|2020-07-13 13:20:00|849.1|847.3|850.6|848.8|851.2|849.4|849.1|847.3|90
1594646700000|2020-07-13 13:25:00|850.7|848.9|850.1|848.3|851.5|849.7|849.2|847.4|82
1594647000000|2020-07-13 13:30:00|850.3|848.5|848.6|846.8|851.2|849.4|847.8|846|152
1594647300000|2020-07-13 13:35:00|848.7|846.9|849.4|847.6|850.6|848.8|848.1|846.3|158
1594647600000|2020-07-13 13:40:00|849.5|847.7|850.5|848.7|851|849.2|849.3|847.5|78
1594647900000|2020-07-13 13:45:00|850.6|848.8|847.5|845.7|851.8|850|847.1|845.3|164
1594648200000|2020-07-13 13:50:00|847.6|845.8|845.7|843.9|847.9|846.1|844.7|842.9|140
1594648500000|2020-07-13 13:55:00|845.5|843.7|846|844.2|848.3|846.5|845.1|843.3|137
1594648800000|2020-07-13 14:00:00|846.3|844.5|843.6|841.8|847.2|845.4|840.5|838.7|205
1594649100000|2020-07-13 14:05:00|843.5|841.7|844|842.2|845.7|843.9|843.2|841.4|111
1594649400000|2020-07-13 14:10:00|844.5|842.7|844.3|842.5|845.5|843.7|843.7|841.9|109
1594649700000|2020-07-13 14:15:00|844.4|842.6|843.1|841.3|847|845.2|843|841.2|97
1594650000000|2020-07-13 14:20:00|843.3|841.5|841.8|840|843.9|842.1|841.6|839.8|115
1594650300000|2020-07-13 14:25:00|842.2|840.4|841.2|839.4|842.7|840.9|841.2|839.4|135
1594650600000|2020-07-13 14:30:00|841.3|839.5|842.3|840.5|845.2|843.4|841.2|839.4|155
1594650900000|2020-07-13 14:35:00|842.6|840.8|841.7|839.9|843.2|841.4|839.1|837.3|156
1594651200000|2020-07-13 14:40:00|842.1|840.3|843.3|841.5|844.8|843|842|840.2|104
1594651500000|2020-07-13 14:45:00|843.1|841.3|844.5|842.7|844.5|842.7|842.4|840.6|73
1594651800000|2020-07-13 14:50:00|844.8|843|844.8|843|845.4|843.6|843|841.2|82
1594652100000|2020-07-13 14:55:00|844.5|842.7|848.1|846.3|849.8|848|844.5|842.7|139
1594652400000|2020-07-13 15:00:00|847.9|846.1|848|846.2|848.9|847.1|847.1|845.3|118
1594652700000|2020-07-13 15:05:00|848.2|846.4|844.4|842.6|848.2|846.4|843.9|842.1|83
1594653000000|2020-07-13 15:10:00|844.6|842.8|845.5|843.7|845.6|843.8|844.4|842.6|68
1594653300000|2020-07-13 15:15:00|845.6|843.8|847.8|846|847.8|846|844.7|842.9|94
1594653600000|2020-07-13 15:20:00|847.7|845.9|847|845.2|848.3|846.5|845.3|843.5|132
1594653900000|2020-07-13 15:25:00|846.9|845.1|846.4|844.6|847.5|845.7|845.4|843.6|83
1594654200000|2020-07-13 15:30:00|846.3|844.5|846.4|844.6|847.8|846|846.3|844.5|66
1594654500000|2020-07-13 15:35:00|846.6|844.8|845.5|843.7|847.1|845.3|845.3|843.5|73
1594654800000|2020-07-13 15:40:00|845.7|843.9|846.5|844.7|846.9|845.1|845.5|843.7|69
1594655100000|2020-07-13 15:45:00|846.7|844.9|847.2|845.4|847.2|845.4|844.6|842.8|104
1594655400000|2020-07-13 15:50:00|847.3|845.5|848.2|846.4|848.3|846.5|846.1|844.3|62
1594655700000|2020-07-13 15:55:00|848.1|846.3|848.4|846.6|848.4|846.6|847.3|845.5|61
1594656000000|2020-07-13 16:00:00|848.5|846.7|847.8|846|848.8|847|847.1|845.3|66
1594656300000|2020-07-13 16:05:00|847.9|846.1|848.2|846.4|848.6|846.8|847.1|845.3|39
1594656600000|2020-07-13 16:10:00|848.4|846.6|847.5|845.7|848.4|846.6|847.5|845.7|46
1594656900000|2020-07-13 16:15:00|847.8|846|848|846.2|848.4|846.6|847.2|845.4|54
1594657200000|2020-07-13 16:20:00|847.9|846.1|848|846.2|848.6|846.8|847.8|846|47
1594657500000|2020-07-13 16:25:00|848.1|846.3|847.8|846|848.4|846.6|847.3|845.5|52
1594657800000|2020-07-13 16:30:00|847.9|846.1|848.4|846.6|848.5|846.7|847.5|845.7|42
1594658100000|2020-07-13 16:35:00|848.5|846.7|849.5|847.7|849.7|847.9|848.2|846.4|43
1594658400000|2020-07-13 16:40:00|849.6|847.8|848.5|846.7|849.7|847.9|848.4|846.6|48
1594658700000|2020-07-13 16:45:00|848.8|847|848.6|846.8|848.8|847|847.8|846|43
1594659000000|2020-07-13 16:50:00|848.4|846.6|848.2|846.4|848.5|846.7|848.1|846.3|35
1594659300000|2020-07-13 16:55:00|848.6|846.8|849|847.2|849.2|847.4|848.3|846.5|42
1594659600000|2020-07-13 17:00:00|849.2|847.4|844|842.2|849.2|847.4|843.8|842|120
1594659900000|2020-07-13 17:05:00|843.9|842.1|844.8|843|845.1|843.3|843.8|842|46
1594660200000|2020-07-13 17:10:00|844.9|843.1|845|843.2|845.2|843.4|844.7|842.9|28
1594660500000|2020-07-13 17:15:00|845.1|843.3|845.9|844.1|846.3|844.5|845|843.2|38
1594660800000|2020-07-13 17:20:00|846|844.2|846.5|844.7|846.8|845|845.9|844.1|45
1594661100000|2020-07-13 17:25:00|846.7|844.9|847.1|845.3|847.3|845.5|846.2|844.4|67
1594661400000|2020-07-13 17:30:00|847.2|845.4|848.1|846.3|848.5|846.7|847.1|845.3|25
1594661700000|2020-07-13 17:35:00|848.3|846.5|847.3|845.5|848.6|846.8|847|845.2|49
1594662000000|2020-07-13 17:40:00|847.4|845.6|846.8|845|847.5|845.7|846.6|844.8|40
1594662300000|2020-07-13 17:45:00|846.9|845.1|846.8|845|847.4|845.6|845.9|844.1|34
1594662600000|2020-07-13 17:50:00|846.9|845.1|848.5|846.7|848.6|846.8|846.8|845|17
1594662900000|2020-07-13 17:55:00|848.4|846.6|848.6|846.8|849.1|847.3|847.9|846.1|26
1594663200000|2020-07-13 18:00:00|848.3|846.5|847.6|845.8|849|847.2|847.3|845.5|59
1594663500000|2020-07-13 18:05:00|847.5|845.7|844.6|842.8|847.5|845.7|844.2|842.4|89
1594663800000|2020-07-13 18:10:00|844.5|842.7|844.2|842.4|845|843.2|843.6|841.8|65
1594664100000|2020-07-13 18:15:00|844.4|842.6|846|844.2|846|844.2|844.3|842.5|50
1594664400000|2020-07-13 18:20:00|845.7|843.9|844.7|842.9|845.9|844.1|844.5|842.7|60
1594664700000|2020-07-13 18:25:00|844.8|843|843.5|841.7|844.8|843|843.4|841.6|65
1594665000000|2020-07-13 18:30:00|843.3|841.5|840.4|838.6|844|842.2|840|838.2|105
1594665300000|2020-07-13 18:35:00|840.9|839.1|840.8|839|841|839.2|839|837.2|50
1594665600000|2020-07-13 18:40:00|840.6|838.8|840.9|839.1|841.5|839.7|840.5|838.7|36
1594665900000|2020-07-13 18:45:00|841.1|839.3|842.9|841.1|842.9|841.1|840.5|838.7|52
1594666200000|2020-07-13 18:50:00|842.7|840.9|843.5|841.7|843.6|841.8|842.5|840.7|23
1594666500000|2020-07-13 18:55:00|843.4|841.6|843.4|841.6|844.2|842.4|843|841.2|68
1594666800000|2020-07-13 19:00:00|843.3|841.5|839.5|837.7|843.6|841.8|839.5|837.7|140
1594667100000|2020-07-13 19:05:00|839.6|837.8|837.7|835.9|839.9|838.1|837|835.2|122
1594667400000|2020-07-13 19:10:00|837.5|835.7|840|838.2|840.5|838.7|837.1|835.3|134
1594667700000|2020-07-13 19:15:00|839.7|837.9|836.9|835.1|840.3|838.5|836.9|835.1|116
1594668000000|2020-07-13 19:20:00|837|835.2|835.2|833.4|837.4|835.6|835.1|833.3|88
1594668300000|2020-07-13 19:25:00|835.1|833.3|835.4|833.6|836.6|834.8|833.1|831.3|124
1594668600000|2020-07-13 19:30:00|835.6|833.8|833.7|831.9|837.3|835.5|833|831.2|143
1594668900000|2020-07-13 19:35:00|833.5|831.7|834.6|832.8|836.1|834.3|833.5|831.7|181
1594669200000|2020-07-13 19:40:00|834.5|832.7|835.9|834.1|837.1|835.3|834.5|832.7|145
1594669500000|2020-07-13 19:45:00|836|834.2|834.9|833.1|837.3|835.5|834.9|833.1|149
1594669800000|2020-07-13 19:50:00|834.8|833|834.4|832.6|836|834.2|834.3|832.5|99
1594670100000|2020-07-13 19:55:00|834.3|832.5|835.4|833.6|836.4|834.6|834.3|832.5|108
1594670400000|2020-07-13 20:00:00|835.5|833.7|835.2|833.4|836|834.2|834.6|832.8|80
1594670700000|2020-07-13 20:05:00|835.3|833.5|836.5|834.7|836.7|834.9|835.2|833.4|72
1594671000000|2020-07-13 20:10:00|836.4|834.6|837.6|835.8|837.6|835.8|836.3|834.5|71
1594671300000|2020-07-13 20:15:00|837.5|835.7|837.7|835.9|838|836.2|837.4|835.6|30
1594671600000|2020-07-13 20:20:00|837.8|836|838|836.2|838.1|836.3|837.6|835.8|13
1594671900000|2020-07-13 20:25:00|838.1|836.3|838.6|836.8|838.6|836.8|838.1|836.3|13
1594672200000|2020-07-13 20:30:00|838.5|836.7|837.2|835.4|838.5|836.7|836.5|834.7|25
1594672500000|2020-07-13 20:35:00|837.3|835.5|837.2|835.4|837.3|835.5|836.4|834.6|15
1594672800000|2020-07-13 20:40:00|836.5|834.7|836.3|834.5|836.5|834.7|836|834.2|16
1594673100000|2020-07-13 20:45:00|836.4|834.6|834.9|833.1|836.4|834.6|834.1|832.3|49
1594673400000|2020-07-13 20:50:00|835|833.2|835.8|834|835.8|834|835|833.2|17
1594673700000|2020-07-13 20:55:00|835.6|833.8|834.8|833|835.8|834|834.8|833|28
1594677600000|2020-07-13 22:00:00|844.6|824.1|843.9|827|845.5|827.1|843.7|824.1|36
1594677900000|2020-07-13 22:05:00|844|827.1|844.5|828|844.9|828.4|843.5|826.7|82
1594678200000|2020-07-13 22:10:00|842.1|831|842.4|831.3|842.4|831.3|842|830.9|37
1594678500000|2020-07-13 22:15:00|842.2|831.1|842.2|831.2|842.3|831.3|841.9|830.7|22
1594678800000|2020-07-13 22:20:00|842.1|831.1|841.9|830.8|842.2|831.2|841.8|830.8|30
1594679100000|2020-07-13 22:25:00|842|830.9|842|830.8|842.2|831.1|841.8|830.8|28
1594679400000|2020-07-13 22:30:00|841.9|830.7|841.8|830.6|842|830.9|841.7|830.4|31
1594679700000|2020-07-13 22:35:00|841.7|830.5|842.1|830.9|842.1|831|841.5|830.3|35
1594680000000|2020-07-13 22:40:00|842|831|841.9|830.7|842.1|831|841.4|830.2|36
1594680300000|2020-07-13 22:45:00|842|830.8|842|830.9|842.2|831|841.8|830.6|19
1594680600000|2020-07-13 22:50:00|841.8|830.8|842.3|831|842.3|831|841.8|830.6|30
1594680900000|2020-07-13 22:55:00|842.2|830.9|842|830.8|842.3|831|841.9|830.7|29
1594681200000|2020-07-13 23:00:00|841.8|830.6|841.6|830.3|841.9|830.6|841.4|830.1|28
1594681500000|2020-07-13 23:05:00|841.7|830.2|841.1|829.8|841.9|830.5|841.1|829.8|38
1594681800000|2020-07-13 23:10:00|841.2|829.9|840.9|829.8|841.3|830.1|840.9|829.7|15
1594682100000|2020-07-13 23:15:00|840.6|829.7|840.6|829.4|840.8|829.7|840.3|829.2|14
1594682400000|2020-07-13 23:20:00|840.7|829.5|841.2|830|841.2|830|840.6|829.5|34
1594682700000|2020-07-13 23:25:00|841.3|830.2|841.2|830.1|841.3|830.2|840.9|829.8|27
1594683000000|2020-07-13 23:30:00|841.3|830|841.4|830.3|841.8|830.7|841.2|830|21
1594683300000|2020-07-13 23:35:00|841.2|830.2|841.6|830.4|841.9|830.8|841|829.9|34
1594683600000|2020-07-13 23:40:00|841.8|830.5|841|829.9|841.8|830.5|840.8|829.7|32
1594683900000|2020-07-13 23:45:00|841.1|830|840.8|830.4|841.1|830.4|840.3|829.5|39
1594684200000|2020-07-13 23:50:00|840.9|830.5|840.8|830.6|841.2|830.9|840.8|830.4|51
1594684500000|2020-07-13 23:55:00|840.7|830.7|839.9|829.8|840.7|830.7|839.8|829.7|36
1594684800000|2020-07-14 00:00:00|839.8|829.7|839.7|829.7|841.1|831.1|839.7|829.6|107
1594685100000|2020-07-14 00:05:00|839.9|829.9|839.1|829|840|829.9|838.9|828.9|66
1594685400000|2020-07-14 00:10:00|838.7|828.8|838.2|828.1|839.7|829.7|838.1|828|73
1594685700000|2020-07-14 00:15:00|837.6|827.5|838|827.9|838.3|827.9|837.4|827.3|48
1594686000000|2020-07-14 00:20:00|837.9|828|837.7|827.6|837.9|828|837.3|827.2|53
1594686300000|2020-07-14 00:25:00|837.8|827.5|837.9|827.7|838.2|827.9|837.8|827.5|15
1594686600000|2020-07-14 00:30:00|838.2|827.6|837.3|827.2|838.2|828|837.2|827.1|24
1594686900000|2020-07-14 00:35:00|837.4|827|836.8|826.7|837.4|827.2|836.8|826.7|25
1594687200000|2020-07-14 00:40:00|836.9|826.9|838.4|828.4|838.4|828.4|836.9|826.9|64
1594687500000|2020-07-14 00:45:00|838.1|828.3|837.6|827.5|838.4|828.4|837.5|827.4|70
1594687800000|2020-07-14 00:50:00|837.7|827|837.2|827.1|838.2|828|836.6|826.5|64
1594688100000|2020-07-14 00:55:00|837.3|827|837.2|827|837.9|827.8|837.1|826.8|48
1594688400000|2020-07-14 01:00:00|837.1|826.9|835.5|825.5|837.4|827.2|835.4|825.4|145
1594688700000|2020-07-14 01:05:00|835.6|825.6|836.3|826.1|836.9|826.6|834.8|824.6|112
1594689000000|2020-07-14 01:10:00|836.2|826.2|835.1|825.1|836.2|826.2|834.8|824.9|76
1594689300000|2020-07-14 01:15:00|835.2|825.2|836.2|826.2|836.8|826.9|835.2|825.1|95
1594689600000|2020-07-14 01:20:00|836|826.1|835.4|825.4|836.3|826.3|835.2|825.1|49
1594689900000|2020-07-14 01:25:00|835.2|825.2|835.5|825.7|835.9|826|835|824.7|35
1594690200000|2020-07-14 01:30:00|835.4|825.8|837.1|828.1|837.4|828.4|835.4|825.8|96
1594690500000|2020-07-14 01:35:00|837.2|828.2|838.4|829.4|838.4|829.4|836.7|827.7|43
1594690800000|2020-07-14 01:40:00|838.2|829.2|837.1|828.1|838.3|829.2|837|828|58
1594691100000|2020-07-14 01:45:00|836.9|828|835.6|826.4|836.9|828|835.6|826.4|36
1594691400000|2020-07-14 01:50:00|835.7|826.5|835.9|826.9|836|827|835.1|826.1|23
1594691700000|2020-07-14 01:55:00|836|827|837|827|837.1|827.4|835.5|826.7|32
1594692000000|2020-07-14 02:00:00|837.1|827.1|836.3|827.2|837.3|828.3|835.9|826.9|49
1594692300000|2020-07-14 02:05:00|836.2|826.9|835.2|826.2|836.3|827.2|835.2|826.2|34
1594692600000|2020-07-14 02:10:00|835.3|826.4|835.8|826.6|836.1|826.9|835.3|826.4|36
1594692900000|2020-07-14 02:15:00|835.7|826.5|836.8|827.6|836.8|827.8|835.6|826.5|21
1594693200000|2020-07-14 02:20:00|836.7|827.1|836.2|827.1|836.9|827.9|836.1|827|22
1594693500000|2020-07-14 02:25:00|836.3|827.2|835.5|826.4|836.3|827.2|835.4|826.3|27
1594693800000|2020-07-14 02:30:00|835.4|826.3|835|826.1|835.5|826.6|835|826.1|33
1594694100000|2020-07-14 02:35:00|834.8|825.9|834.8|825.8|835.3|826.4|834.6|825.6|33
1594694400000|2020-07-14 02:40:00|834.7|825.7|834.7|825.8|834.9|825.8|834.6|825.6|21
1594694700000|2020-07-14 02:45:00|834.6|825.7|835.3|826.3|835.5|826.5|834.6|825.6|23
1594695000000|2020-07-14 02:50:00|835.6|826.2|835.1|825.8|835.6|826.6|835|825.8|26
1594695300000|2020-07-14 02:55:00|835.2|825.9|835.1|826|835.4|826.1|835|825.9|13
1594695600000|2020-07-14 03:00:00|835|825.9|835.3|826.2|835.6|826.8|835|825.9|59
1594695900000|2020-07-14 03:05:00|835.2|826.1|836.5|827.3|836.5|827.3|835.2|826.1|24
1594696200000|2020-07-14 03:10:00|835.8|827.1|836.8|827.5|836.8|827.5|835.8|826.7|11
1594696500000|2020-07-14 03:15:00|836.6|827.4|835.9|826.5|836.6|827.4|835.9|826.5|42
1594696800000|2020-07-14 03:20:00|836|826.6|835.7|826.4|836|826.6|835.6|826.1|26
1594697100000|2020-07-14 03:25:00|835.8|826.5|835.9|826.7|836|826.7|835.8|826.5|8
1594697400000|2020-07-14 03:30:00|835.8|826.8|835.2|826.4|835.8|826.8|834.9|826|36
1594697700000|2020-07-14 03:35:00|835.1|826.3|835.4|826.4|835.5|826.7|834.9|826|19
1594698000000|2020-07-14 03:40:00|835.3|826.3|835.4|826.4|835.5|826.5|835.3|826.3|15
1594698300000|2020-07-14 03:45:00|835.5|826.5|835.8|826.8|835.9|827|835.4|826.4|18
1594698600000|2020-07-14 03:50:00|836|826.7|836.3|827.3|836.3|827.3|836|826.7|13
1594698900000|2020-07-14 03:55:00|836.1|827.2|836.1|827.3|836.2|827.3|835.6|826.7|24
1594699200000|2020-07-14 04:00:00|836.2|827.2|836.2|827.2|836.2|827.3|836.1|827.1|13
1594699500000|2020-07-14 04:05:00|836.1|827.1|836|827.2|836.1|827.2|835.9|826.9|10
1594699800000|2020-07-14 04:10:00|835.9|827.1|834.7|825.8|835.9|827.2|834.6|825.6|20
1594700100000|2020-07-14 04:15:00|834.6|825.7|834.7|825.9|835|826.2|834.6|825.6|19
1594700400000|2020-07-14 04:20:00|834.9|826|835.2|826.1|835.5|826.6|834.8|825.9|14
1594700700000|2020-07-14 04:25:00|835.3|826.2|835.3|826.2|835.5|826.4|835.3|826.2|7
1594701000000|2020-07-14 04:30:00|835.4|826.1|834.6|825.6|835.4|826.1|834.5|825.3|26
1594701300000|2020-07-14 04:35:00|834.7|825.7|835|826|835.1|826.3|834.7|825.7|16
1594701600000|2020-07-14 04:40:00|834.8|825.9|834.9|825.8|834.9|826|834.8|825.7|5
1594701900000|2020-07-14 04:45:00|835|825.9|835|825.7|835.2|826|835|825.7|14
1594702200000|2020-07-14 04:50:00|834.7|825.4|835.5|826.4|835.6|826.5|834.5|825.3|27
1594702500000|2020-07-14 04:55:00|835.4|826.3|835.1|826|835.5|826.4|835.1|826|22
1594702800000|2020-07-14 05:00:00|835.2|826.1|835|825.9|835.9|826.8|835|825.9|23
1594703100000|2020-07-14 05:05:00|834.9|825.8|834.9|825.8|835.2|826.1|834.5|825.4|18
1594703400000|2020-07-14 05:10:00|834.7|825.7|835|826.1|835|826.1|834.6|825.6|18
1594703700000|2020-07-14 05:15:00|834.9|826|835.7|826.8|835.7|826.8|834.9|825.9|41
1594704000000|2020-07-14 05:20:00|835.6|826.7|835.6|826.7|835.8|827|835.3|826.4|40
1594704300000|2020-07-14 05:25:00|835.4|826.6|836|827|836.2|827.2|835.4|826.4|48
1594704600000|2020-07-14 05:30:00|835.9|826.9|835.5|826.6|836|827|835.2|826.3|78
1594704900000|2020-07-14 05:35:00|835.8|826.7|836.4|827.4|836.4|827.5|835.8|826.7|57
1594705200000|2020-07-14 05:40:00|836.3|827.2|836.4|827.4|836.8|827.8|836.3|827.2|46
1594705500000|2020-07-14 05:45:00|836.3|827.3|836.3|827.3|836.5|827.6|835.5|826.6|94
1594705800000|2020-07-14 05:50:00|836.2|827.2|835.3|826.4|836.2|827.2|835.2|826.3|100
1594706100000|2020-07-14 05:55:00|835.2|826.3|835.6|826.6|835.8|826.9|834.7|825.8|66
1594706400000|2020-07-14 06:00:00|835.5|826.5|836.2|827.3|836.2|827.3|835|826.1|90
1594706700000|2020-07-14 06:05:00|836|827.2|835.7|826.6|836.2|827.4|835|826.1|51
1594707000000|2020-07-14 06:10:00|835.8|826.9|837.3|828.2|837.7|828.6|835.7|826.9|99
1594707300000|2020-07-14 06:15:00|837.2|828.3|837.6|828.5|837.7|828.6|836.9|827.9|53
1594707600000|2020-07-14 06:20:00|837.5|828.4|839.4|830.2|839.4|830.3|837.4|828.3|86
1594707900000|2020-07-14 06:25:00|839.3|830.1|839|829.9|839.5|830.5|838.5|829.4|77
1594708200000|2020-07-14 06:30:00|839.1|830|838.5|829.5|839.2|830.1|838.1|829|67
1594708500000|2020-07-14 06:35:00|838.4|829.6|838.5|829.6|838.6|829.7|837.7|828.8|65
1594708800000|2020-07-14 06:40:00|838.6|829.7|839|829.9|839|829.9|838.1|829.2|60
1594709100000|2020-07-14 06:45:00|838.8|830.1|838.8|829.8|839.4|830.5|838.7|829.8|45
1594709400000|2020-07-14 06:50:00|838.7|829.7|838.4|829.4|839.2|830.1|838.2|829.1|27
1594709700000|2020-07-14 06:55:00|838.6|829.6|838.2|829.2|839.1|830.2|837.7|828.8|48
1594710000000|2020-07-14 07:00:00|838.3|829.3|837.4|828.5|838.6|829.6|837.3|828.4|60
1594710300000|2020-07-14 07:05:00|837.3|828.4|836.1|827.3|837.5|828.6|835.6|826.8|55
1594710600000|2020-07-14 07:10:00|836|827.4|836.7|827.9|836.9|828.1|835.4|826.5|58
1594710900000|2020-07-14 07:15:00|836.5|827.7|835.4|826.3|837|828.2|835|826|60
1594711200000|2020-07-14 07:20:00|835.2|826.2|835.2|826.2|835.8|826.7|834.6|825.6|72
1594711500000|2020-07-14 07:25:00|835|826|834.8|825.8|835.2|826.3|834.7|825.7|38
1594711800000|2020-07-14 07:30:00|834.7|825.7|834.8|825.9|834.8|826|832.8|823.9|64
1594712100000|2020-07-14 07:35:00|835|826|832.2|823.2|835.5|826.7|832.1|823.2|90
1594712400000|2020-07-14 07:40:00|832.3|823.3|832.1|823.1|832.5|823.6|831.9|823|106
1594712700000|2020-07-14 07:45:00|832.5|823.5|834.6|825.6|834.6|825.6|832.3|823.4|69
1594713000000|2020-07-14 07:50:00|834.5|825.5|833.9|824.9|834.7|825.7|833.1|824|58
1594713300000|2020-07-14 07:55:00|834.4|824.8|834.6|825.5|834.9|825.7|834.2|824.8|33
1594713600000|2020-07-14 08:00:00|834.7|825.6|835.4|826.3|836.5|827.4|834.6|825.5|75
1594713900000|2020-07-14 08:05:00|835.3|826.4|838|829|838.1|829.1|835.1|826.1|42
1594714200000|2020-07-14 08:10:00|838.1|829.1|837.7|828.8|838.9|829.9|837.5|828.6|47
1594714500000|2020-07-14 08:15:00|837.8|828.9|837|828.1|837.8|828.9|835.9|827|68
1594714800000|2020-07-14 08:20:00|836.9|828|836|827.1|837.6|828.6|836|827|53
1594715100000|2020-07-14 08:25:00|835.9|826.9|834.2|825.2|835.9|826.9|833.8|824.8|47
1594715400000|2020-07-14 08:30:00|834|825|833.4|824.5|834.4|825.4|833.2|824.3|38
1594715700000|2020-07-14 08:35:00|833.2|824.3|833.5|824.7|833.5|824.7|832.7|823.9|32
1594716000000|2020-07-14 08:40:00|833|824.2|832.8|823.9|833.3|824.5|832.5|823.6|23
1594716300000|2020-07-14 08:45:00|833|824.1|833.1|824.2|833.7|824.9|832.2|823.3|54
1594716600000|2020-07-14 08:50:00|833.2|824.1|832|823.1|833.3|824.3|831.9|823|41
1594716900000|2020-07-14 08:55:00|832.1|823.2|835.4|822.1|835.6|824.1|832.1|822.1|43
1594717200000|2020-07-14 09:00:00|835.3|822|832.6|823.5|835.3|824.3|832.3|822|50
1594717500000|2020-07-14 09:05:00|832.5|823.4|833.1|823.7|833.1|824.2|832.4|823.4|33
1594717800000|2020-07-14 09:10:00|833|823.6|833.2|824.3|833.7|824.7|832.5|823.5|23
1594718100000|2020-07-14 09:15:00|833.3|825.2|834.5|825.6|834.8|825.9|833.3|825.2|30
1594718400000|2020-07-14 09:20:00|834.4|825.4|834.9|826.1|835.7|826.9|834.3|825.4|54
1594718700000|2020-07-14 09:25:00|835|826|836.9|828.1|836.9|828.1|834.8|825.8|34
1594719000000|2020-07-14 09:30:00|837.1|828.3|836|827.2|837.1|828.3|835.6|826.7|45
1594719300000|2020-07-14 09:35:00|835.8|827|836.1|827.2|836.6|827.8|835.8|827|46
1594719600000|2020-07-14 09:40:00|836|827|834.2|825.4|836|827|834.2|825.4|26
1594719900000|2020-07-14 09:45:00|833.9|825.1|834.1|825.1|834.9|826.1|833.6|824.7|66
1594720200000|2020-07-14 09:50:00|834.2|825.2|833.4|824.5|834.2|825.3|833.3|824.4|44
1594720500000|2020-07-14 09:55:00|833.3|824.4|831.9|823|833.4|824.5|831.9|823|51
1594720800000|2020-07-14 10:00:00|832|823.1|832.9|824.1|833.7|824.9|832|823.1|59
1594721100000|2020-07-14 10:05:00|833.1|824.2|832.2|823.2|833.1|824.3|831.8|822.9|29
1594721400000|2020-07-14 10:10:00|832|823|829.2|820.4|832.1|823.1|828|819.1|101
1594721700000|2020-07-14 10:15:00|828.9|820.3|826.5|817.7|829.5|820.7|826.4|817.6|110
1594722000000|2020-07-14 10:20:00|826.4|817.6|826.9|818|827.8|819|826.1|817.3|87
1594722300000|2020-07-14 10:25:00|827|818.1|828.7|819.9|829.8|820.4|827|818.1|68
1594722600000|2020-07-14 10:30:00|828.2|819.4|830.4|821.6|831.2|822.4|828|819.2|67
1594722900000|2020-07-14 10:35:00|830.3|821.4|830|821|831.9|823|829.9|820.9|58
1594723200000|2020-07-14 10:40:00|829.8|820.9|831.2|822.1|831.4|822.3|829.5|820.6|70
1594723500000|2020-07-14 10:45:00|831.4|822.3|832.7|823.6|832.7|823.6|830.7|821.7|64
1594723800000|2020-07-14 10:50:00|832.6|823.5|832|822.9|832.6|823.5|831.6|822.5|35
1594724100000|2020-07-14 10:55:00|831.8|822.7|832.9|823.7|832.9|823.7|831.7|822.6|29
1594724400000|2020-07-14 11:00:00|833|823.8|832.7|823.6|833|823.8|831.2|822.1|54
1594724700000|2020-07-14 11:05:00|832.9|823.8|831.4|822.4|833.2|824.2|831.3|822.2|67
1594725000000|2020-07-14 11:10:00|831.3|822.3|831.4|822.4|831.4|822.4|830.8|821.8|29
1594725300000|2020-07-14 11:15:00|831.6|822.5|831.6|822.4|831.9|822.7|830.6|821.4|56
1594725600000|2020-07-14 11:20:00|832.4|822.3|832.9|823.7|832.9|823.7|832.1|822.3|28
1594725900000|2020-07-14 11:25:00|832.8|823.9|833.3|824.3|833.4|824.4|832.7|823.7|46
1594726200000|2020-07-14 11:30:00|833.2|824.4|833.7|824.9|834.4|825.5|833.2|824.3|45
1594726500000|2020-07-14 11:35:00|833.8|825|834|825.1|834.2|825.5|833.8|825|35
1594726800000|2020-07-14 11:40:00|834.2|825.3|834.3|825.5|834.5|825.6|833.9|825|26
1594727100000|2020-07-14 11:45:00|834.2|825.4|835.6|826.9|835.7|826.9|833.8|825|87
1594727400000|2020-07-14 11:50:00|835.7|827|838|829.2|838|829.2|835.6|826.8|100
1594727700000|2020-07-14 11:55:00|837.9|829.3|839.7|830.8|839.9|831|837.5|828.7|119
1594728000000|2020-07-14 12:00:00|839.5|830.5|838.7|829.7|840.7|831.7|838.3|829.4|115
1594728300000|2020-07-14 12:05:00|838.8|829.6|838.3|829.3|839.7|830.7|838.3|829.3|79
1594728600000|2020-07-14 12:10:00|838.4|829.4|837.8|828.9|838.4|829.5|836.8|827.9|99
1594728900000|2020-07-14 12:15:00|837.9|829|833.8|830.3|839.2|831.8|833.8|827.8|98
1594729200000|2020-07-14 12:20:00|833.7|830.2|829.8|826.3|833.8|830.3|828.6|825.1|146
1594729500000|2020-07-14 12:25:00|829.3|825.8|834|823.8|834|826.1|827.6|823|89
1594729800000|2020-07-14 12:30:00|833.8|823.6|830.1|826.6|833.8|827.2|829|822.3|175
1594730100000|2020-07-14 12:35:00|830|826.5|827.6|824.1|830|826.5|825.4|821.9|133
1594730400000|2020-07-14 12:40:00|827.5|824|827.6|824.1|827.8|824.3|826.8|823.3|94
1594730700000|2020-07-14 12:45:00|827|823.5|826.5|823|828.8|825.3|826.5|823|139
1594731000000|2020-07-14 12:50:00|826.6|823.1|827.2|823.7|827.6|824.1|824.6|821.1|111
1594731300000|2020-07-14 12:55:00|827.4|823.9|824.8|821.3|827.4|823.9|824.7|821.2|140
1594731600000|2020-07-14 13:00:00|825|821.5|827.5|824|828.1|824.6|824.9|821.4|161
1594731900000|2020-07-14 13:05:00|827.4|823.9|827.2|823.7|827.7|824.2|823.7|820.2|188
1594732200000|2020-07-14 13:10:00|826.9|823.4|825.7|822.2|828|824.5|824.6|821.1|116
1594732500000|2020-07-14 13:15:00|825.6|822.1|824.5|821|826.6|823.1|821.8|817.2|205
1594732800000|2020-07-14 13:20:00|824.3|820.8|822.7|819.2|824.4|820.9|822.2|818.7|130
1594733100000|2020-07-14 13:25:00|823|819.5|823.5|820|824.3|820.8|820.3|816.8|177
1594733400000|2020-07-14 13:30:00|823.6|820.1|824.6|821.1|826|822.5|820.6|817.1|224
1594733700000|2020-07-14 13:35:00|824.5|821|825|821.5|826.1|822.6|822.6|819.1|211
1594734000000|2020-07-14 13:40:00|824.9|821.4|828.7|825.2|830|826.5|824.1|820.6|236
1594734300000|2020-07-14 13:45:00|828.8|825.3|821.5|818|830|826.5|821.3|817.8|201
1594734600000|2020-07-14 13:50:00|821.4|817.9|818.6|815.1|822.1|818.6|818.1|814.6|271
1594734900000|2020-07-14 13:55:00|818.5|815|820.1|816.6|820.4|816.9|817.5|814|213
1594735200000|2020-07-14 14:00:00|820.2|816.7|819.2|815.7|820.9|817.4|818.8|815.3|181
1594735500000|2020-07-14 14:05:00|819.3|815.8|819.9|816.4|820.6|817.1|817.9|814.4|148
1594735800000|2020-07-14 14:10:00|820|816.5|823|819.5|827|820.4|819|813.9|171
1594736100000|2020-07-14 14:15:00|823.4|819.9|822.9|819.4|823.8|820.3|820.4|816.9|239
1594736400000|2020-07-14 14:20:00|822.7|819.2|824.4|820.9|825.7|822.2|821.5|818|178
1594736700000|2020-07-14 14:25:00|824.3|820.8|827.4|823.9|827.6|824.1|823.7|820.2|176
1594737000000|2020-07-14 14:30:00|827.7|824.2|825.1|821.6|828.8|825.3|823.7|820.2|176
1594737300000|2020-07-14 14:35:00|825.2|821.7|825.1|821.6|826.5|823|823.6|820.1|214
1594737600000|2020-07-14 14:40:00|825.6|822.1|824.5|821|826.5|823|823.6|820.1|169
1594737900000|2020-07-14 14:45:00|824.6|821.1|826.9|823.4|827.9|824.4|823.4|819.9|220
1594738200000|2020-07-14 14:50:00|827|823.5|828.2|824.7|828.3|824.8|824.9|821.4|157
1594738500000|2020-07-14 14:55:00|828.4|824.9|827.3|823.8|828.7|825.2|825.5|822|118
1594738800000|2020-07-14 15:00:00|827.5|824|826.5|823|828|824.5|825.1|821.6|165
1594739100000|2020-07-14 15:05:00|826.2|822.7|828.7|825.2|828.7|825.2|825.5|822|189
1594739400000|2020-07-14 15:10:00|828.9|825.4|828.1|824.6|830.5|827|827|823.5|161
1594739700000|2020-07-14 15:15:00|828.2|824.7|826.8|823.3|828.2|824.7|826.2|822.7|125
1594740000000|2020-07-14 15:20:00|827|823.5|825.7|822.2|827.9|824.4|825.7|822.2|123
1594740300000|2020-07-14 15:25:00|825.8|822.3|826.1|822.6|826.8|823.3|825.6|822.1|114
1594740600000|2020-07-14 15:30:00|826.2|822.7|828.3|824.8|828.4|824.9|825.6|822.1|113
1594740900000|2020-07-14 15:35:00|828.5|825|826.3|822.8|828.8|825.3|825.7|822.2|87
1594741200000|2020-07-14 15:40:00|826.2|822.7|828.9|825.4|829.5|826|825.8|822.3|103
1594741500000|2020-07-14 15:45:00|828.8|825.3|828.6|825.1|829.8|826.3|827.2|823.7|114
1594741800000|2020-07-14 15:50:00|828.4|824.9|827.9|824.4|829.2|825.7|827.3|823.8|100
1594742100000|2020-07-14 15:55:00|828|824.5|829.3|825.8|829.5|826|827.7|824.2|78
1594742400000|2020-07-14 16:00:00|829.5|826|831.1|827.6|831.1|827.6|828.8|825.3|74
1594742700000|2020-07-14 16:05:00|831.2|827.7|829.9|826.4|831.2|827.7|829.7|826.2|53
1594743000000|2020-07-14 16:10:00|830|826.5|829.9|826.4|830.4|826.9|829.4|825.9|48
1594743300000|2020-07-14 16:15:00|829.6|826.1|831.2|827.7|831.3|827.8|829.6|826.1|59
1594743600000|2020-07-14 16:20:00|831.5|828|833.6|830.1|834.5|831|831.4|827.9|56
1594743900000|2020-07-14 16:25:00|833.7|830.2|833.8|830.3|834.4|830.9|832.8|829.3|79
1594744200000|2020-07-14 16:30:00|833.9|830.4|833.5|830|834.4|830.9|833.3|829.8|66
1594744500000|2020-07-14 16:35:00|833.6|830.1|832.9|829.4|833.8|830.3|832.7|829.2|70
1594744800000|2020-07-14 16:40:00|833|829.5|833.1|829.6|833.6|830.1|832.2|828.7|56
1594745100000|2020-07-14 16:45:00|833.3|829.8|832.8|829.3|834.3|830.8|832.1|828.6|72
1594745400000|2020-07-14 16:50:00|832.9|829.4|833|829.5|833.5|830|832.8|829.3|30
1594745700000|2020-07-14 16:55:00|832.9|829.4|833.3|829.8|833.5|830|832.2|828.7|50
1594746000000|2020-07-14 17:00:00|833.4|829.9|831.2|827.7|833.7|830.2|829.2|825.7|176
1594746300000|2020-07-14 17:05:00|830.9|827.4|830|826.5|831.1|827.6|829.2|825.7|58
1594746600000|2020-07-14 17:10:00|829.8|826.3|830.5|827|830.8|827.3|829.7|826.2|55
1594746900000|2020-07-14 17:15:00|830.6|827.1|831.2|827.7|831.5|828|830.6|827.1|64
1594747200000|2020-07-14 17:20:00|830.9|827.4|830.6|827.1|831.5|828|829.9|826.4|71
1594747500000|2020-07-14 17:25:00|830.5|827|830.1|826.6|830.7|827.2|829.8|826.3|56
1594747800000|2020-07-14 17:30:00|830.2|826.7|831.1|827.6|831.3|827.8|830|826.5|38
1594748100000|2020-07-14 17:35:00|831|827.5|830.6|827.1|831.6|828.1|830.4|826.9|29
1594748400000|2020-07-14 17:40:00|830.4|826.9|830.2|826.7|830.4|826.9|830|826.5|16
1594748700000|2020-07-14 17:45:00|829.9|826.4|831.4|827.9|831.5|828|829.9|826.4|37
1594749000000|2020-07-14 17:50:00|831.5|828|832.7|829.2|832.8|829.3|831.5|828|14
1594749300000|2020-07-14 17:55:00|831.9|828.4|832.1|828.6|832.9|829.4|831.3|827.8|66
1594749600000|2020-07-14 18:00:00|832.2|828.7|832.7|829.2|833.3|829.8|831.9|828.4|65
1594749900000|2020-07-14 18:05:00|832.8|829.3|832.9|829.4|833.1|829.6|832.4|828.9|23
1594750200000|2020-07-14 18:10:00|833|829.5|832.7|829.2|833.3|829.8|832.1|828.6|37
1594750500000|2020-07-14 18:15:00|832.8|829.3|833|829.5|833.3|829.8|832.8|829.3|28
1594750800000|2020-07-14 18:20:00|832.9|829.4|832.7|829.2|833.3|829.8|832.3|828.8|35
1594751100000|2020-07-14 18:25:00|832.8|829.3|832.4|828.9|833.2|829.7|831.9|828.4|37
1594751400000|2020-07-14 18:30:00|832.6|829.1|832.5|829|833.3|829.8|832.3|828.8|39
1594751700000|2020-07-14 18:35:00|832.6|829.1|831|827.5|832.7|829.2|830.8|827.3|45
1594752000000|2020-07-14 18:40:00|831.1|827.6|831.2|827.7|833.5|828.3|830.3|825.1|58
1594752300000|2020-07-14 18:45:00|831.1|827.6|831|827.5|833.7|827.9|830.8|825|41
1594752600000|2020-07-14 18:50:00|833.2|825|831.6|828.1|833.2|828.2|830.7|825|28
1594752900000|2020-07-14 18:55:00|831.7|828.2|831.9|828.4|834.3|828.8|831.4|826.1|42
1594753200000|2020-07-14 19:00:00|831.8|828.3|830.7|827.2|833.9|828.4|830.7|825|49
1594753500000|2020-07-14 19:05:00|830.8|827.3|831.3|827.8|833.6|828.3|830.7|825.1|44
1594753800000|2020-07-14 19:10:00|831.2|827.7|831.3|827.8|831.6|828.1|831.1|827.6|20
1594754100000|2020-07-14 19:15:00|831.4|827.9|831.4|827.9|831.6|828.1|831.1|827.6|25
1594754400000|2020-07-14 19:20:00|831.5|828|832.5|829|832.6|829.1|831.4|827.9|32
1594754700000|2020-07-14 19:25:00|832.2|828.7|832.6|829.1|834.8|829.4|832.1|826.8|41
1594755000000|2020-07-14 19:30:00|832.5|829|833.3|829.8|833.3|829.8|832.3|828.8|24
1594755300000|2020-07-14 19:35:00|833|829.5|833|829.5|833.4|829.9|832.7|829.2|25
1594755600000|2020-07-14 19:40:00|833.2|829.7|833.8|830.3|833.8|830.3|833.2|829.7|15
1594755900000|2020-07-14 19:45:00|833.7|830.2|833.9|830.4|835.8|830.5|833.4|827.8|25
1594756200000|2020-07-14 19:50:00|834|830.5|834|830.5|836.5|831|833.8|828.4|33
1594756500000|2020-07-14 19:55:00|834.1|830.6|834.4|830.9|836.4|831.3|833.9|828.2|55
1594756800000|2020-07-14 20:00:00|834.2|830.7|834|830.5|834.6|831.1|833.9|830.4|35
1594757100000|2020-07-14 20:05:00|833.9|830.4|833.5|830|833.9|830.4|833.3|829.8|21
1594757400000|2020-07-14 20:10:00|833.6|830.1|833.7|830.2|833.7|830.2|833.3|829.8|18
1594757700000|2020-07-14 20:15:00|833.6|830.1|833.9|830.4|834|830.5|833.6|830.1|11
1594758000000|2020-07-14 20:20:00|833.8|830.3|833.2|829.7|833.8|830.3|833|829.5|12
1594758300000|2020-07-14 20:25:00|833.3|829.8|833.5|830|833.6|830.1|833.2|829.7|18
1594758600000|2020-07-14 20:30:00|833.6|830.1|833.8|830.3|833.9|830.4|833.4|829.9|17
1594758900000|2020-07-14 20:35:00|833.7|830.2|833.2|829.7|833.7|830.2|833.2|829.7|9
1594759200000|2020-07-14 20:40:00|833.5|830|833.6|830.1|833.8|830.3|833.4|829.9|13
1594759500000|2020-07-14 20:45:00|833.8|830.3|833.4|829.9|834|830.5|833.1|829.6|54
1594759800000|2020-07-14 20:50:00|833.2|829.7|833|829.5|833.4|829.9|833|829.5|24
1594760100000|2020-07-14 20:55:00|833.1|829.6|833.7|830.2|836|830.5|833.1|827.9|16
1594764000000|2020-07-14 22:00:00|844.8|824.3|839.6|828.5|845.2|828.5|839.1|823.9|76
1594764300000|2020-07-14 22:05:00|839.4|828.4|839.5|828.3|839.6|828.6|839|827.9|43
1594764600000|2020-07-14 22:10:00|839.3|828.2|840.6|829.6|840.6|829.6|839.2|827.9|46
1594764900000|2020-07-14 22:15:00|840.5|829.4|841.1|830.1|841.7|830.8|840.4|829.2|49
1594765200000|2020-07-14 22:20:00|841.2|830|841.4|830.2|841.6|830.6|841.1|830|61
1594765500000|2020-07-14 22:25:00|841.5|830.3|840.4|829.4|841.5|830.3|840.3|829.2|45
1594765800000|2020-07-14 22:30:00|840.3|829.3|841.7|830.7|841.8|830.7|839.7|828.6|68
1594766100000|2020-07-14 22:35:00|841.6|830.6|841.5|830.6|841.6|830.8|841.2|830.4|31
1594766400000|2020-07-14 22:40:00|841.6|830.7|841.5|830.8|841.6|830.8|841.1|830.4|10
1594766700000|2020-07-14 22:45:00|841.1|830.6|841.5|830.8|841.5|830.8|841.1|830.4|11
1594767000000|2020-07-14 22:50:00|841.3|830.6|841.5|830.8|841.6|830.8|841.1|830.4|15
1594767300000|2020-07-14 22:55:00|841|830.9|840.5|829.4|841.1|830.9|840.2|829.2|43
1594767600000|2020-07-14 23:00:00|840.8|829.7|841.3|830.3|841.3|830.3|840.2|829.2|24
1594767900000|2020-07-14 23:05:00|841.2|830.2|841.4|830.4|841.4|830.4|841.1|830.1|19
1594768200000|2020-07-14 23:10:00|841.3|830.3|841.1|830.9|841.4|830.9|841.1|830.1|14
1594768500000|2020-07-14 23:15:00|840.9|830.7|840.9|830.9|841.2|831.1|840.4|830.3|27
1594768800000|2020-07-14 23:20:00|841.2|831.1|840.9|831|841.8|831.7|840.9|831|24
1594769100000|2020-07-14 23:25:00|840.8|830.9|841.1|831|841.2|831.2|840.5|830.6|51
1594769400000|2020-07-14 23:30:00|841.3|831.1|841.1|830.9|841.3|831.2|841|830.9|10
1594769700000|2020-07-14 23:35:00|841|830.8|840.8|830.4|841.1|830.9|840.8|830.4|22
1594770000000|2020-07-14 23:40:00|840.9|830.5|840.8|830.4|841|830.7|840.2|829.8|43
1594770300000|2020-07-14 23:45:00|841.1|830.7|840.7|830.3|841.1|830.7|840.4|830|57
1594770600000|2020-07-14 23:50:00|840.5|830.2|841.2|830.8|841.2|831|839.9|829.5|54
1594770900000|2020-07-14 23:55:00|841.1|830.7|840.9|830.8|841.1|830.8|840.9|830.7|6
1594771200000|2020-07-15 00:00:00|840.4|830.6|840.5|830.4|840.5|830.6|839.2|829.1|76
1594771500000|2020-07-15 00:05:00|840.6|830.5|841.6|831.6|841.7|831.7|840.6|830.5|88
1594771800000|2020-07-15 00:10:00|841.5|831.5|841.3|831.2|841.9|831.9|841.1|831.1|98
1594772100000|2020-07-15 00:15:00|841.2|831.3|841.5|831.4|841.5|831.5|841.2|831.2|29
1594772400000|2020-07-15 00:20:00|841.4|831.3|841.3|831.2|841.5|831.4|841.2|831.1|32
1594772700000|2020-07-15 00:25:00|841.4|831.1|841.3|831.1|841.5|831.3|840.7|830.6|60
1594773000000|2020-07-15 00:30:00|841.2|831|840.8|830.7|841.3|831.1|840.7|830.5|81
1594773300000|2020-07-15 00:35:00|840.7|830.8|840.5|830.5|840.9|830.9|840.4|830.4|71
1594773600000|2020-07-15 00:40:00|840.6|830.4|840.6|830.6|840.7|830.7|840.4|830.3|56
1594773900000|2020-07-15 00:45:00|840.7|830.7|841.2|831.1|841.2|831.2|840.4|830.3|53
1594774200000|2020-07-15 00:50:00|841|831|840.6|830.6|841|831|840.5|830.4|44
1594774500000|2020-07-15 00:55:00|840.7|830.5|840.4|830.4|840.8|830.8|840.3|830.3|64
1594774800000|2020-07-15 01:00:00|840.2|830.3|840.5|830.3|841.3|831.3|840.1|830.1|150
1594775100000|2020-07-15 01:05:00|840.4|830.4|840.4|830.3|840.9|830.7|840.3|830.2|89
1594775400000|2020-07-15 01:10:00|840.5|830.4|840.5|830.7|840.8|830.9|840.3|830.4|54
1594775700000|2020-07-15 01:15:00|840.4|830.6|840.5|830.5|840.9|831|840.3|830.3|39
1594776000000|2020-07-15 01:20:00|840.3|830.4|840.4|830.5|840.7|830.7|840.3|830.3|29
1594776300000|2020-07-15 01:25:00|840.5|830.6|840.4|830.5|840.7|830.8|840.2|830.4|47
1594776600000|2020-07-15 01:30:00|840.3|830.4|839.5|829.6|840.6|830.7|839.3|829.4|71
1594776900000|2020-07-15 01:35:00|839.4|829.5|839.6|829.6|840|830|839.3|829.3|39
1594777200000|2020-07-15 01:40:00|839.5|829.5|839.9|829.8|840.2|830.2|839.4|829.4|30
1594777500000|2020-07-15 01:45:00|840|829.9|839.3|829.4|840|829.9|839.3|829.3|46
1594777800000|2020-07-15 01:50:00|839.7|829.5|839.9|829.9|840|830|839.5|829.5|36
1594778100000|2020-07-15 01:55:00|839.8|829.8|840|830.2|840.3|830.3|839.7|829.7|26
1594778400000|2020-07-15 02:00:00|839.9|830.1|839.5|830.4|839.9|830.4|839.3|830.1|38
1594778700000|2020-07-15 02:05:00|839.4|830.3|839.2|830.2|839.6|830.5|839.1|830.1|38
1594779000000|2020-07-15 02:10:00|839.1|830.1|839|830|839.4|830.4|839|830|36
1594779300000|2020-07-15 02:15:00|839.1|830.1|838.6|829.7|839.1|830.1|838.6|829.7|28
1594779600000|2020-07-15 02:20:00|838.7|829.8|838.9|829.9|839|830.1|838.7|829.8|34
1594779900000|2020-07-15 02:25:00|838.8|829.8|839|830.1|839|830.1|838.8|829.7|23
1594780200000|2020-07-15 02:30:00|839.1|830|838.8|829.8|839.2|830.2|838.8|829.8|45
1594780500000|2020-07-15 02:35:00|838.9|829.9|838.4|829.5|838.9|829.9|838.3|829.4|24
1594780800000|2020-07-15 02:40:00|838.3|829.4|837.9|829|838.4|829.6|837.5|828.7|53
1594781100000|2020-07-15 02:45:00|837.8|828.9|838.1|829.1|838.1|829.1|837.7|828.7|55
1594781400000|2020-07-15 02:50:00|838|829.2|838.2|829.3|838.3|829.5|838|829.2|29
1594781700000|2020-07-15 02:55:00|838.3|829.2|838.1|829.2|838.3|829.4|838.1|829.2|11
1594782000000|2020-07-15 03:00:00|838.2|829.3|838.6|829.6|838.6|829.7|838.2|829.3|44
1594782300000|2020-07-15 03:05:00|838.5|829.5|838.5|829.5|838.5|829.5|838.3|829.3|20
1594782600000|2020-07-15 03:10:00|838.4|829.4|837|829|838.5|829.6|836.9|828.7|32
1594782900000|2020-07-15 03:15:00|834.8|831.3|833.7|830.2|834.8|831.3|833.3|829.8|30
1594783200000|2020-07-15 03:20:00|833.6|830.1|834|830.5|834|830.5|833.4|829.9|27
1594783500000|2020-07-15 03:25:00|833.9|830.4|834|830.5|834.1|830.6|833.8|830.3|5
1594783800000|2020-07-15 03:30:00|834.1|830.6|834.1|830.6|834.1|830.6|834|830.5|5
1594784100000|2020-07-15 03:35:00|834.5|831|834.8|831.3|834.8|831.3|834.4|830.9|10
1594784400000|2020-07-15 03:40:00|834.9|831.4|833.9|830.4|834.9|831.4|833.8|830.3|14
1594784700000|2020-07-15 03:45:00|834|830.5|834.3|830.8|834.4|830.9|834|830.5|4
1594785000000|2020-07-15 03:50:00|834.1|830.6|834.5|831|834.5|831|834.1|830.6|5
1594785300000|2020-07-15 03:55:00|834.4|830.9|834.5|831|834.5|831|834.4|830.9|2
1594785600000|2020-07-15 04:00:00|834.4|830.9|833.8|830.3|834.4|830.9|833.8|830.3|9
1594785900000|2020-07-15 04:05:00|833.9|830.4|833.9|830.4|834|830.5|833.6|830.1|7
1594786200000|2020-07-15 04:10:00|833.8|830.3|833.6|830.1|833.8|830.3|833.4|829.9|10
1594786500000|2020-07-15 04:15:00|833.8|830.3|833.8|830.3|833.8|830.3|833.6|830.1|5
1594786800000|2020-07-15 04:20:00|833.9|830.4|833.9|830.4|833.9|830.4|833.8|830.3|9
1594787100000|2020-07-15 04:25:00|833.8|830.3|834|830.5|834.3|830.8|833.8|830.3|10
1594787400000|2020-07-15 04:30:00|834.2|830.7|834.1|830.6|834.2|830.7|834|830.5|4
1594787700000|2020-07-15 04:35:00|834|830.5|833.9|830.4|834|830.5|833.8|830.3|3
1594788000000|2020-07-15 04:40:00|833.8|830.3|833.6|830.1|833.9|830.4|833.5|830|9
1594788300000|2020-07-15 04:45:00|833.7|830.2|833.7|830.2|833.7|830.2|833.4|829.9|10
1594788600000|2020-07-15 04:50:00|833.6|830.1|833.4|829.9|833.6|830.1|833.4|829.9|2
1594788900000|2020-07-15 04:55:00|833.5|830|833.2|829.7|833.7|830.2|833.2|829.7|5
1594789200000|2020-07-15 05:00:00|833.3|829.8|833|829.5|833.6|830.1|832.9|829.4|15
1594789500000|2020-07-15 05:05:00|832.9|829.4|833|829.5|833|829.5|832.9|829.4|4
1594789800000|2020-07-15 05:10:00|833.1|829.6|833.3|829.8|833.3|829.8|833.1|829.6|2
1594790100000|2020-07-15 05:15:00|833.2|829.7|832.9|829.4|833.2|829.7|832.9|829.4|4
1594790400000|2020-07-15 05:20:00|832.8|829.3|832.9|829.4|832.9|829.4|832.8|829.3|8
1594790700000|2020-07-15 05:25:00|833|829.5|833.3|829.8|833.4|829.9|833|829.5|7
1594791000000|2020-07-15 05:30:00|833.2|829.7|833.5|830|833.5|830|833.1|829.6|16
1594791300000|2020-07-15 05:35:00|833.4|829.9|834.4|830.9|834.8|831.3|833.4|829.9|19
1594791600000|2020-07-15 05:40:00|834.5|831|834.1|830.6|834.7|831.2|833.7|830.2|23
1594791900000|2020-07-15 05:45:00|834.2|830.7|834.7|831.2|835|831.5|834.1|830.6|20
1594792200000|2020-07-15 05:50:00|834.9|831.4|834.6|831.1|835|831.5|834.6|831.1|9
1594792500000|2020-07-15 05:55:00|834.7|831.2|834.6|831.1|835|831.5|834.5|831|16
1594792800000|2020-07-15 06:00:00|834.5|831|834.3|830.8|834.6|831.1|833.9|830.4|26
1594793100000|2020-07-15 06:05:00|834.2|830.7|833.8|830.3|834.2|830.7|833.4|829.9|16
1594793400000|2020-07-15 06:10:00|833.9|830.4|834|830.5|834|830.5|833.9|830.4|4
1594793700000|2020-07-15 06:15:00|834.1|830.6|834.3|830.8|834.3|830.8|834|830.5|6
1594794000000|2020-07-15 06:20:00|834.2|830.7|833.1|829.6|834.3|830.8|833.1|829.6|22
1594794300000|2020-07-15 06:25:00|833|829.5|833.7|830.2|833.9|830.4|833|829.5|17
1594794600000|2020-07-15 06:30:00|833.6|830.1|834|830.5|834.1|830.6|833.3|829.8|27
1594794900000|2020-07-15 06:35:00|833.9|830.4|834.2|830.7|834.6|831.1|833.9|830.4|30
1594795200000|2020-07-15 06:40:00|834.3|830.8|833.8|830.3|834.3|830.8|833.7|830.2|21
1594795500000|2020-07-15 06:45:00|833.9|830.4|833.5|830|833.9|830.4|833.4|829.9|28
1594795800000|2020-07-15 06:50:00|833.4|829.9|832.5|829|833.7|830.2|832.3|828.8|29
1594796100000|2020-07-15 06:55:00|832.7|829.2|832.6|829.1|832.8|829.3|832.6|829.1|9
1594796400000|2020-07-15 07:00:00|832.7|829.2|832.5|829|832.7|829.2|832.2|828.7|18
1594796700000|2020-07-15 07:05:00|832.6|829.1|832.9|829.4|833.4|829.9|832.3|828.8|36
1594797000000|2020-07-15 07:10:00|833|829.5|833.1|829.6|833.2|829.7|832.7|829.2|23
1594797300000|2020-07-15 07:15:00|833.2|829.7|833.9|830.4|834.1|830.6|833.2|829.7|38
1594797600000|2020-07-15 07:20:00|834|830.5|834.5|831|834.8|831.3|834|830.5|24
1594797900000|2020-07-15 07:25:00|834.7|831.2|835.1|831.6|835.2|831.7|834.7|831.2|20
1594798200000|2020-07-15 07:30:00|835.2|831.7|837.1|833.6|837.2|833.7|835.2|831.7|33
1594798500000|2020-07-15 07:35:00|837|833.5|836.3|832.8|837.3|833.8|835.9|832.4|35
1594798800000|2020-07-15 07:40:00|836.4|832.9|837.4|833.9|840.1|833.9|836.4|830|39
1594799100000|2020-07-15 07:45:00|837.3|833.8|838.8|835.3|839.1|835.6|837.3|833.8|33
1594799400000|2020-07-15 07:50:00|839|835.5|838.7|835.2|839.3|835.8|838.6|835.1|47
1594799700000|2020-07-15 07:55:00|838.9|835.4|839.2|835.7|839.3|835.8|838.7|835.2|22
1594800000000|2020-07-15 08:00:00|839.3|835.8|839.1|835.6|839.3|835.8|838.7|835.2|32
1594800300000|2020-07-15 08:05:00|839.2|835.7|839.2|835.7|839.3|835.8|838.9|835.4|31
1594800600000|2020-07-15 08:10:00|839.1|835.6|840.4|836.9|840.4|836.9|838.9|835.4|33
1594800900000|2020-07-15 08:15:00|840.3|836.8|839.9|836.4|840.5|837|838.8|835.3|39
1594801200000|2020-07-15 08:20:00|840.1|836.6|839.4|835.9|840.3|836.8|839.4|835.9|41
1594801500000|2020-07-15 08:25:00|839|835.5|839.7|836.2|839.7|836.2|839|835.5|24
1594801800000|2020-07-15 08:30:00|839.8|836.3|841.2|837.7|842.2|838.7|839.7|836.2|50
1594802100000|2020-07-15 08:35:00|841|837.5|840.7|837.2|841|837.5|840.4|836.9|19
1594802400000|2020-07-15 08:40:00|840.8|837.3|838.7|835.2|840.8|837.3|838.4|834.9|35
1594802700000|2020-07-15 08:45:00|838.8|835.3|839.4|835.9|839.6|836.1|838.4|834.9|45
1594803000000|2020-07-15 08:50:00|839.5|836|839.7|836.2|839.8|836.3|839.4|835.9|24
1594803300000|2020-07-15 08:55:00|839.8|836.3|840.7|837.2|840.8|837.3|839.7|836.2|21
1594803600000|2020-07-15 09:00:00|840.8|837.3|840|836.5|841.2|837.7|839.9|836.4|44
1594803900000|2020-07-15 09:05:00|840.1|836.6|839.5|836|840.5|837|839.5|836|46
1594804200000|2020-07-15 09:10:00|839.6|836.1|838.4|834.9|839.9|836.4|838.1|834.6|36
1594804500000|2020-07-15 09:15:00|838.6|835.1|838.3|834.8|838.6|835.1|838.2|834.7|18
1594804800000|2020-07-15 09:20:00|838.2|834.7|838|834.5|838.5|835|837.6|834.1|24
1594805100000|2020-07-15 09:25:00|838.2|834.7|838.1|834.6|838.5|835|838|834.5|17
1594805400000|2020-07-15 09:30:00|838.2|834.7|837.5|834|838.2|834.7|836.8|833.3|39
1594805700000|2020-07-15 09:35:00|837.4|833.9|838.6|835.1|838.6|835.1|837.1|833.6|23
1594806000000|2020-07-15 09:40:00|838.9|835.4|836.8|833.3|838.9|835.4|836.8|833.3|27
1594806300000|2020-07-15 09:45:00|836.9|833.4|837.1|833.6|837.5|834|836.9|833.4|26
1594806600000|2020-07-15 09:50:00|837|833.5|835.7|832.2|837.2|833.7|835.6|832.1|19
1594806900000|2020-07-15 09:55:00|835.8|832.3|835.6|832.1|836.3|832.8|835.5|832|31
1594807200000|2020-07-15 10:00:00|835.7|832.2|836.2|832.7|836.2|832.7|835.7|832.2|13
1594807500000|2020-07-15 10:05:00|836.4|832.9|837.7|834.2|837.7|834.2|836.4|832.9|15
1594807800000|2020-07-15 10:10:00|837.6|834.1|838.9|835.4|839|835.5|837.1|833.6|42
1594808100000|2020-07-15 10:15:00|838.7|835.2|837.4|833.9|839|835.5|837.2|833.7|36
1594808400000|2020-07-15 10:20:00|837.5|834|837.2|833.7|837.8|834.3|837.1|833.6|31
1594808700000|2020-07-15 10:25:00|837.3|833.8|838.2|834.7|838.2|834.7|837.2|833.7|15
1594809000000|2020-07-15 10:30:00|838.5|835|837.5|834|838.8|835.3|837.1|833.6|29
1594809300000|2020-07-15 10:35:00|837.8|834.3|836.9|833.4|837.8|834.3|836.6|833.1|29
1594809600000|2020-07-15 10:40:00|836.8|833.3|837.7|834.2|837.7|834.2|836.8|833.3|21
1594809900000|2020-07-15 10:45:00|837.5|834|837.6|834.1|837.7|834.2|837.2|833.7|29
1594810200000|2020-07-15 10:50:00|837.4|833.9|838.6|835.1|838.8|835.3|837.4|833.9|40
1594810500000|2020-07-15 10:55:00|838.5|835|839.1|835.6|839.3|835.8|838.2|834.7|47
1594810800000|2020-07-15 11:00:00|839.2|835.7|839.2|835.7|839.8|836.3|838.7|835.2|76
1594811100000|2020-07-15 11:05:00|839.1|835.6|839.2|835.7|839.8|836.3|838.9|835.4|63
1594811400000|2020-07-15 11:10:00|839.3|835.8|839|835.5|839.9|836.4|838.8|835.3|47
1594811700000|2020-07-15 11:15:00|839.1|835.6|837.4|833.9|839.5|836|836.5|833|41
1594812000000|2020-07-15 11:20:00|837.2|833.7|836.5|833|837.4|833.9|836.5|833|39
1594812300000|2020-07-15 11:25:00|836.6|833.1|836.9|833.4|837.1|833.6|836.5|833|23
1594812600000|2020-07-15 11:30:00|836.7|833.2|837.1|833.6|838|834.5|836.5|833|41
1594812900000|2020-07-15 11:35:00|837.3|833.8|838.6|835.1|839.2|835.7|837.1|833.6|35
1594813200000|2020-07-15 11:40:00|838.5|835|839|835.5|839|835.5|837.9|834.4|41
1594813500000|2020-07-15 11:45:00|838.9|835.4|838.3|834.8|838.9|835.4|838.3|834.8|6
1594813800000|2020-07-15 11:50:00|838.4|834.9|838.4|834.9|839|835.5|838.4|834.9|10
1594814100000|2020-07-15 11:55:00|838.6|835.1|838.4|834.9|838.7|835.2|838.3|834.8|9
1594814400000|2020-07-15 12:00:00|838.5|835|839.2|835.7|840.9|837.4|838.3|834.8|59
1594814700000|2020-07-15 12:05:00|839.1|835.6|839.5|836|839.6|836.1|838.5|835|36
1594815000000|2020-07-15 12:10:00|839.6|836.1|840.5|837|841.7|838.2|839.6|836.1|39
1594815300000|2020-07-15 12:15:00|840.8|837.3|840.8|837.3|841.4|837.9|840|836.5|39
1594815600000|2020-07-15 12:20:00|841.2|837.7|842.1|838.6|843.9|840.4|841.2|837.7|101
1594815900000|2020-07-15 12:25:00|842.2|838.7|840.5|837|842.6|839.1|840|836.5|57
1594816200000|2020-07-15 12:30:00|840.3|836.8|841|837.5|842.4|838.9|840.3|836.8|56
1594816500000|2020-07-15 12:35:00|840.9|837.4|840.7|837.2|841.3|837.8|840|836.5|69
1594816800000|2020-07-15 12:40:00|840.8|837.3|839.2|835.7|841.6|838.1|839|835.5|70
1594817100000|2020-07-15 12:45:00|839.3|835.8|837|835.2|839.3|837.1|836.8|835|62
1594817400000|2020-07-15 12:50:00|837.3|835.5|837.5|835.7|838.3|836.5|837.3|835.5|40
1594817700000|2020-07-15 12:55:00|837.7|835.9|836.3|834.5|837.7|835.9|835.9|834.1|53
1594818000000|2020-07-15 13:00:00|836.2|834.4|834.6|832.8|836.5|834.7|834.2|832.4|104
1594818300000|2020-07-15 13:05:00|834.9|833.1|833.6|831.8|835.1|833.3|833.3|831.5|49
1594818600000|2020-07-15 13:10:00|833.4|831.6|839.9|826.1|839.9|832.5|832.5|825.5|84
1594818900000|2020-07-15 13:15:00|839.7|825.9|832.2|830.4|839.7|831.5|831.7|825.6|107
1594819200000|2020-07-15 13:20:00|832.3|830.5|833.1|831.3|834|831.8|832.1|829.4|98
1594819500000|2020-07-15 13:25:00|833.6|831.8|832.2|830.4|833.7|831.9|832|830.2|99
1594819800000|2020-07-15 13:30:00|832.3|830.5|831.1|829.3|832.9|831.1|831.1|829.3|144
1594820100000|2020-07-15 13:35:00|830.7|828.9|826.6|824.8|830.8|829|825.8|824|212
1594820400000|2020-07-15 13:40:00|826.4|824.6|832.2|830.4|833.2|831.4|826|824.2|161
1594820700000|2020-07-15 13:45:00|832.1|830.3|829.6|827.8|832.1|830.3|827.9|826.1|182
1594821000000|2020-07-15 13:50:00|829.7|827.9|826.7|824.9|829.7|827.9|825.7|823.9|144
1594821300000|2020-07-15 13:55:00|827.1|825.3|826.9|825.1|828.6|826.8|825.9|824.1|177
1594821600000|2020-07-15 14:00:00|827|825.2|826.6|824.8|828.4|826.6|826.2|824.4|178
1594821900000|2020-07-15 14:05:00|826.7|824.9|827|825.2|829|827.2|825.9|824.1|197
1594822200000|2020-07-15 14:10:00|826.9|825.1|827.2|825.4|828.8|827|826.1|824.3|146
1594822500000|2020-07-15 14:15:00|827.1|825.3|830.8|829|830.9|829.1|825.7|823.9|153
1594822800000|2020-07-15 14:20:00|830.9|829.1|829.7|827.9|831.6|829.8|829|827.2|118
1594823100000|2020-07-15 14:25:00|829.8|828|829.4|827.6|829.9|828.1|829.1|827.3|70
1594823400000|2020-07-15 14:30:00|829.6|827.8|833.4|831.6|833.5|831.7|829.4|827.6|140
1594823700000|2020-07-15 14:35:00|833.9|832.1|831.8|830|834.7|832.9|831.8|830|131
1594824000000|2020-07-15 14:40:00|831.9|830.1|831.6|829.8|833|831.2|831.1|829.3|94
1594824300000|2020-07-15 14:45:00|831.7|829.9|830.4|828.6|831.9|830.1|830.1|828.3|57
1594824600000|2020-07-15 14:50:00|830.6|828.8|830.7|828.9|831|829.2|829.8|828|75
1594824900000|2020-07-15 14:55:00|830.8|829|830.4|828.6|831|829.2|829.9|828.1|64
1594825200000|2020-07-15 15:00:00|830.5|828.7|829.3|827.5|830.7|828.9|829.3|827.5|91
1594825500000|2020-07-15 15:05:00|829.4|827.6|827.7|825.9|829.4|827.6|827.3|825.5|78
1594825800000|2020-07-15 15:10:00|827.8|826|829.4|827.6|829.4|827.6|827.8|826|89
1594826100000|2020-07-15 15:15:00|829.3|827.5|829.8|828|829.8|828|828.7|826.9|72
1594826400000|2020-07-15 15:20:00|829.7|827.9|829.5|827.7|829.9|828.1|828.4|826.6|55
1594826700000|2020-07-15 15:25:00|829.4|827.6|831.1|829.3|831.4|829.6|829.4|827.6|36
1594827000000|2020-07-15 15:30:00|831.2|829.4|830.9|829.1|831.6|829.8|830.6|828.8|33
1594827300000|2020-07-15 15:35:00|831|829.2|830.6|828.8|831.4|829.6|830.3|828.5|57
1594827600000|2020-07-15 15:40:00|830.5|828.7|830.4|828.6|830.8|829|829.5|827.7|68
1594827900000|2020-07-15 15:45:00|830.5|828.7|830|828.2|831|829.2|829.6|827.8|53
1594828200000|2020-07-15 15:50:00|830.2|828.4|833.1|831.3|833.2|831.4|830|828.2|86
1594828500000|2020-07-15 15:55:00|833.3|831.5|833.1|831.3|834.1|832.3|832.7|830.9|91
1594828800000|2020-07-15 16:00:00|832.9|831.1|832.7|830.9|833.9|832.1|832.4|830.6|93
1594829100000|2020-07-15 16:05:00|832.9|831.1|834.6|832.8|834.6|832.8|832.8|831|73
1594829400000|2020-07-15 16:10:00|834.7|832.9|834.2|832.4|834.7|832.9|833.5|831.7|65
1594829700000|2020-07-15 16:15:00|834.3|832.5|834.4|832.6|834.7|832.9|834|832.2|50
1594830000000|2020-07-15 16:20:00|834.3|832.5|834.7|832.9|834.7|832.9|834.3|832.5|33
1594830300000|2020-07-15 16:25:00|834.6|832.8|836.5|834.7|837|835.2|834.5|832.7|46
1594830600000|2020-07-15 16:30:00|836.9|835.1|835.3|833.5|837|835.2|834.9|833.1|74
1594830900000|2020-07-15 16:35:00|835.4|833.6|835.5|833.7|835.9|834.1|835.1|833.3|65
1594831200000|2020-07-15 16:40:00|835.3|833.5|835.5|833.7|835.7|833.9|834.9|833.1|57
1594831500000|2020-07-15 16:45:00|835.4|833.6|834.8|833|835.7|833.9|834.7|832.9|54
1594831800000|2020-07-15 16:50:00|834.9|833.1|836.7|834.9|837.2|835.4|834.9|833.1|42
1594832100000|2020-07-15 16:55:00|836.8|835|836.5|834.7|838.6|836.8|836.5|833.4|63
1594832400000|2020-07-15 17:00:00|836.2|834.4|834.2|832.4|837.2|835.4|834|832.2|139
1594832700000|2020-07-15 17:05:00|834.3|832.5|835.9|832.4|836.4|832.9|834.1|831.1|55
1594833000000|2020-07-15 17:10:00|836.2|832.7|835.9|832.4|836.9|833.4|835.5|832|73
1594833300000|2020-07-15 17:15:00|835.8|832.3|835.6|832.1|836.1|832.6|835.1|831.6|46
1594833600000|2020-07-15 17:20:00|835.7|832.2|835.2|833.4|835.9|834.1|834.6|832.1|35
1594833900000|2020-07-15 17:25:00|835.3|833.5|835.1|833.3|835.6|833.8|835|833.2|40
1594834200000|2020-07-15 17:30:00|835.2|833.4|836.1|834.3|836.8|835|835.1|833.3|33
1594834500000|2020-07-15 17:35:00|836.2|834.4|836.4|834.6|837.3|835.5|835.8|834|39
1594834800000|2020-07-15 17:40:00|836.6|834.8|836.6|834.8|837.2|835.4|836.5|834.7|35
1594835100000|2020-07-15 17:45:00|836.8|835|836.4|834.6|837.4|835.6|836.2|834.4|27
1594835400000|2020-07-15 17:50:00|836.5|834.7|836.3|834.5|836.9|835.1|836.2|834.4|23
1594835700000|2020-07-15 17:55:00|836.4|834.6|841.4|827.2|841.8|834.6|833.7|827.2|33
1594836000000|2020-07-15 18:00:00|841.6|827.4|836.5|834.7|842.5|835.7|835.1|827.3|69
1594836300000|2020-07-15 18:05:00|836.3|834.5|836.3|834.5|836.5|834.7|836.1|834.3|20
1594836600000|2020-07-15 18:10:00|836.2|834.4|836.4|834.6|836.5|834.7|836|834.2|25
1594836900000|2020-07-15 18:15:00|836.2|834.4|835.3|833.5|836.5|834.7|835.3|832.5|20
1594837200000|2020-07-15 18:20:00|835.2|833.4|835.1|833.3|835.5|833.7|834.7|832.9|19
1594837500000|2020-07-15 18:25:00|835.2|833.4|835.2|833.4|835.6|833.8|835.1|833.3|19
1594837800000|2020-07-15 18:30:00|835.1|833.3|835.8|834|835.8|834|834.6|832.8|31
1594838100000|2020-07-15 18:35:00|835.9|834.1|836.3|834.5|836.4|834.6|835.6|833.8|23
1594838400000|2020-07-15 18:40:00|836.7|834.9|836|834.2|836.7|834.9|834.9|833.1|52
1594838700000|2020-07-15 18:45:00|836.1|834.3|835.7|833.9|836.5|834.7|835.2|833.4|36
1594839000000|2020-07-15 18:50:00|835.5|833.7|833.9|832.1|835.9|834.1|833.6|831.8|70
1594839300000|2020-07-15 18:55:00|833.7|831.9|834.2|832.4|834.4|832.6|833.1|831.3|24
1594839600000|2020-07-15 19:00:00|833.9|832.1|834.9|833.1|835|833.2|833.7|831.9|39
1594839900000|2020-07-15 19:05:00|834.7|832.9|834.4|832.6|834.9|833.1|833.6|831.8|48
1594840200000|2020-07-15 19:10:00|834.1|832.3|834.2|832.4|834.2|832.4|833.2|831.4|28
1594840500000|2020-07-15 19:15:00|834.1|832.3|833.8|832|834.2|832.4|833.5|831.7|39
1594840800000|2020-07-15 19:20:00|834|832.2|834.5|832.7|834.5|832.7|833.8|832|40
1594841100000|2020-07-15 19:25:00|834.4|832.6|835.2|833.4|835.2|833.4|834.2|832.4|29
1594841400000|2020-07-15 19:30:00|835|833.2|835.6|833.8|835.7|833.9|834.9|833.1|31
1594841700000|2020-07-15 19:35:00|835.3|833.5|835.2|833.4|835.9|834.1|835|833.2|23
1594842000000|2020-07-15 19:40:00|835|833.2|835.7|833.9|835.8|834|834.9|833.1|31
1594842300000|2020-07-15 19:45:00|835.8|834|837|835.2|837|835.2|835.6|833.8|32
1594842600000|2020-07-15 19:50:00|836.8|835|836|834.2|837|835.2|835.6|833.8|40
1594842900000|2020-07-15 19:55:00|836.1|834.3|836.9|835.1|837|835.2|836|834.2|38
1594843200000|2020-07-15 20:00:00|837|835.2|836.2|832.7|837.1|835.3|835.9|832.6|31
1594843500000|2020-07-15 20:05:00|836.3|832.8|835.6|832.1|836.6|833.1|835.6|832.1|15
1594843800000|2020-07-15 20:10:00|835.7|832.2|835.9|832.4|836|832.5|835.6|832.1|17
1594844100000|2020-07-15 20:15:00|835.8|832.3|835.9|832.4|836|832.5|835.8|832.3|18
1594844400000|2020-07-15 20:20:00|836.1|832.6|835.4|831.9|836.5|833|835.3|831.8|17
1594844700000|2020-07-15 20:25:00|835.7|832.2|835.3|831.8|835.9|832.4|835.3|831.8|14
1594845000000|2020-07-15 20:30:00|835.4|831.9|835.5|832|835.6|832.1|835.3|831.8|5
1594845300000|2020-07-15 20:35:00|835.6|832.1|835|831.5|835.6|832.7|834.3|831.2|11
1594845600000|2020-07-15 20:40:00|834.9|831.4|834.8|831.3|834.9|831.4|834.5|831|10
1594845900000|2020-07-15 20:45:00|834.9|831.4|834.2|830.7|835|831.5|834|830.5|30
1594846200000|2020-07-15 20:50:00|834.1|830.6|834.5|831|834.6|831.1|834.1|830.6|16
1594846500000|2020-07-15 20:55:00|834.7|831.2|834.4|830.9|834.9|831.4|834.3|830.8|11
1594850400000|2020-07-15 22:00:00|844.7|824.2|841.3|830.2|845.4|830.3|841.3|824|42
1594850700000|2020-07-15 22:05:00|841.6|830.4|841.3|830.3|841.8|830.7|841.3|830.3|42
1594851000000|2020-07-15 22:10:00|841.2|830.2|841.7|830.6|841.8|830.7|841.2|830.1|20
1594851300000|2020-07-15 22:15:00|841.4|829.9|840.6|831.1|841.4|831.3|840.6|829.9|32
1594851600000|2020-07-15 22:20:00|840.5|831.2|840.7|831.4|840.7|831.4|840.5|831.2|9
1594851900000|2020-07-15 22:25:00|840.6|831.5|840.7|831.5|840.9|831.7|840.6|831.3|13
1594852200000|2020-07-15 22:30:00|840.5|831.3|840.1|830.9|840.6|831.3|840.1|830.9|11
1594852500000|2020-07-15 22:35:00|840|830.8|839.6|830.5|840.1|831.2|839.6|830.5|18
1594852800000|2020-07-15 22:40:00|839.5|830.4|839|829.9|839.5|830.4|839|829.8|19
1594853100000|2020-07-15 22:45:00|838.9|829.8|838.8|829.9|838.9|829.9|838.8|829.8|5
1594853400000|2020-07-15 22:50:00|838.7|829.8|838.7|829.7|839.2|830.3|838.4|829.5|30
1594853700000|2020-07-15 22:55:00|839|829.8|838.5|829.4|839.6|830.5|838.5|829.3|17
1594854000000|2020-07-15 23:00:00|838.8|829.5|838.9|829.8|839.1|830|838.8|829.5|10
1594854300000|2020-07-15 23:05:00|839|829.9|838.6|829.4|839|830|838.6|829.4|8
1594854600000|2020-07-15 23:10:00|838.7|829.5|839.1|829.9|839.1|829.9|838.7|829.5|4
1594854900000|2020-07-15 23:15:00|839||839.1||839.1||839||2
1594855200000|2020-07-15 23:20:00|839.2|830.1|839.4|830.2|839.4|830.3|839.2|830|5
1594855500000|2020-07-15 23:25:00|839.5|830.1|840.4|831.2|840.4|831.2|839.5|830.1|13
1594855800000|2020-07-15 23:30:00|840.5|831.3|839.9|830.9|840.5|831.3|839.9|830.9|11
1594856100000|2020-07-15 23:35:00|840|830.8|839.8|830.7|840|830.9|839.8|830.7|9
1594856400000|2020-07-15 23:40:00|839.9|830.8|839.9|830.9|840|830.9|839.9|830.8|6
1594856700000|2020-07-15 23:45:00|839.4|830.5|839.9|830.9|840|830.9|839.4|830.4|20
1594857000000|2020-07-15 23:50:00|840|831|840.2|831.3|840.2|831.3|839.9|830.9|10
1594857300000|2020-07-15 23:55:00|840.1|831.2|840.4|831.5|840.4|831.5|840.1|831.1|11
1594857600000|2020-07-16 00:00:00|840.2|831.4|838.8|829.7|844.3|831.4|838.6|822|74
1594857900000|2020-07-16 00:05:00|838.7|829.6|838.5|829.4|840.6|829.9|838.4|826.7|24
1594858200000|2020-07-16 00:10:00|838.4|829.3|838|828.9|838.4|829.3|837.7|828.5|21
1594858500000|2020-07-16 00:15:00|838.2|829|837.8|828.7|838.4|829.3|837.7|828.6|26
1594858800000|2020-07-16 00:20:00|837.7|828.8|837.8|828.9|837.8|828.9|837.6|828.8|21
1594859100000|2020-07-16 00:25:00|837.7|828.8|838.2|829.2|838.7|829.7|837.7|828.8|44
1594859400000|2020-07-16 00:30:00|838.3|829.3|835.1|831.6|838.3|831.7|834.6|828|36
1594859700000|2020-07-16 00:35:00|835|831.5|834.9|831.4|835.3|831.8|834.9|831.4|21
1594860000000|2020-07-16 00:40:00|835.1|831.6|835.6|832.1|835.7|832.2|835.1|831.6|7
1594860300000|2020-07-16 00:45:00|835.5|832|835.5|832|835.6|832.1|835.5|832|3
1594860600000|2020-07-16 00:50:00|835.6|832.1|835.2|831.7|835.6|832.1|835.1|831.6|16
1594860900000|2020-07-16 00:55:00|835.3|831.8|835|831.5|835.3|831.8|835|831.5|26
1594861200000|2020-07-16 01:00:00|834.9|831.4|834.7|831.2|835|831.5|833.7|830.2|95
1594861500000|2020-07-16 01:05:00|834.8|831.3|834.1|830.6|834.9|831.4|834|830.5|68
1594861800000|2020-07-16 01:10:00|834.2|830.7|834.1|830.6|834.8|831.3|834.1|830.6|49
1594862100000|2020-07-16 01:15:00|834.2|830.7|834|830.5|834.8|831.3|834|830.5|51
1594862400000|2020-07-16 01:20:00|834.1|830.6|834|830.5|834.4|830.9|834|830.5|23
1594862700000|2020-07-16 01:25:00|833.9|830.4|834.4|830.9|834.5|831|833.9|830.4|33
1594863000000|2020-07-16 01:30:00|834.5|831|834.2|830.7|834.7|831.2|834|830.5|38
1594863300000|2020-07-16 01:35:00|834|830.5|834.3|830.8|834.4|830.9|833.9|830.4|22
1594863600000|2020-07-16 01:40:00|834.5|831|834.7|831.2|834.9|831.4|834.5|831|9
1594863900000|2020-07-16 01:45:00|834.6|831.1|834.9|831.4|835.1|831.6|834.5|831|20
1594864200000|2020-07-16 01:50:00|834.8|831.3|834.9|831.4|835|831.5|834.6|831.1|15
1594864500000|2020-07-16 01:55:00|835|831.5|842.1|821.4|842.2|831.5|834.9|821.3|10
1594864800000|2020-07-16 02:00:00|842.4|821.6|834.8|831.3|842.6|832.7|834.8|821.6|54
1594865100000|2020-07-16 02:05:00|834.9|831.4|834.4|830.9|835.5|832|834.4|830.9|29
1594865400000|2020-07-16 02:10:00|834.3|830.8|834.1|830.6|834.3|830.8|833.8|830.3|22
1594865700000|2020-07-16 02:15:00|834.3|830.8|834.4|830.9|834.5|831|833.9|830.4|23
1594866000000|2020-07-16 02:20:00|834.1|830.6|833.9|830.4|834.1|830.6|833.9|830.4|2
1594866300000|2020-07-16 02:25:00|833.8|830.3|832.5|829|833.9|830.4|832.4|828.9|30
1594866600000|2020-07-16 02:30:00|832.4|828.9|832.4|828.9|832.9|829.4|832.1|828.6|55
1594866900000|2020-07-16 02:35:00|832.5|829|832.8|829.3|832.9|829.4|832.5|829|18
1594867200000|2020-07-16 02:40:00|832.7|829.2|832.4|828.9|832.9|829.4|832.1|828.6|39
1594867500000|2020-07-16 02:45:00|832.3|828.8|832.4|828.9|832.5|829|832.3|828.8|16
1594867800000|2020-07-16 02:50:00|832.5|829|832.4|828.9|832.5|829|832.4|828.9|8
1594868100000|2020-07-16 02:55:00|832.5|829|833|829.5|833.1|829.6|832.5|829|12
1594868400000|2020-07-16 03:00:00|832.9|829.4|833|829.5|833.3|829.8|832.5|829|23
1594868700000|2020-07-16 03:05:00|832.9|829.4|832.9|829.4|832.9|829.4|832.6|829.1|9
1594869000000|2020-07-16 03:10:00|833|829.5|833.1|829.6|833.4|829.9|832.8|829.3|18
1594869300000|2020-07-16 03:15:00|833.3|829.8|833.1|829.6|833.5|830|832.9|829.4|23
1594869600000|2020-07-16 03:20:00|833|829.5|833.1|829.6|833.2|829.7|832.8|829.3|21
1594869900000|2020-07-16 03:25:00|833|829.5|833.2|829.7|833.2|829.7|832.9|829.4|24
1594870200000|2020-07-16 03:30:00|833.1|829.6|832.9|829.4|833.1|829.6|832.8|829.3|8
1594870500000|2020-07-16 03:35:00|832.8|829.3|832.8|829.3|832.8|829.3|832.7|829.2|9
1594870800000|2020-07-16 03:40:00|832.7|829.2|832.5|829|832.8|829.3|832.4|828.9|15
1594871100000|2020-07-16 03:45:00|832.6|829.1|832.7|829.2|832.8|829.3|832.5|829|19
1594871700000|2020-07-16 03:55:00|832.6|829.1|832.4|828.9|832.6|829.1|832.4|828.9|3
1594872000000|2020-07-16 04:00:00|832.5|829|832.8|829.3|832.9|829.4|832.4|828.9|10
1594872300000|2020-07-16 04:05:00|832.6|829.1|832.7|829.2|832.7|829.2|832.6|829.1|2
1594872900000|2020-07-16 04:15:00|833|829.5|832.9|829.4|833.1|829.6|832.9|829.4|6
1594873200000|2020-07-16 04:20:00|833|829.5|832.9|829.4|833.2|829.7|832.9|829.4|7
1594873500000|2020-07-16 04:25:00|833|829.5|833.2|829.7|833.3|829.8|833|829.5|9
1594874100000|2020-07-16 04:35:00|833.1|829.6|833|829.5|833.2|829.7|832.9|829.4|9
1594874400000|2020-07-16 04:40:00|833.2|829.7|832.6|829.1|833.2|829.7|832.6|829.1|4
1594874700000|2020-07-16 04:45:00|832.8|829.3|834.3|830.8|834.3|830.8|832.8|829.3|18
1594875000000|2020-07-16 04:50:00|834.4|830.9|834|830.5|834.4|830.9|834|830.5|6
1594875300000|2020-07-16 04:55:00|833.9|830.4|833.7|830.2|834.2|830.7|833.7|830.2|8
1594875600000|2020-07-16 05:00:00|833.9|830.4|833.6|830.1|833.9|830.4|833.4|829.9|8
1594875900000|2020-07-16 05:05:00|833.7|830.2|833.6|830.1|833.9|830.4|833.4|829.9|22
1594876200000|2020-07-16 05:10:00|833.5|830|832|828.5|833.5|830|831.1|827.6|38
1594876500000|2020-07-16 05:15:00|831.8|828.3|831.5|828|831.8|828.3|831.1|827.6|9
1594876800000|2020-07-16 05:20:00|831.3|827.8|831.4|827.9|831.5|828|831.1|827.6|11
1594877100000|2020-07-16 05:25:00|831.5|828|830.6|827.1|831.6|828.1|830.6|827.1|14
1594877400000|2020-07-16 05:30:00|830.7|827.2|829.8|826.3|830.7|827.2|829.7|826.2|21
1594877700000|2020-07-16 05:35:00|829.7|826.2|830|826.5|830.8|827.3|829.6|826.1|45
1594878000000|2020-07-16 05:40:00|830.1|826.6|829.7|826.2|830.5|827|829.7|826.2|22
1594878300000|2020-07-16 05:45:00|829.8|826.3|829.7|826.2|829.8|826.3|828.9|825.4|24
1594878600000|2020-07-16 05:50:00|829.6|826.1|829.5|826|829.9|826.4|829.4|825.9|30
1594878900000|2020-07-16 05:55:00|829.3|825.8|829.6|826.1|831.4|826.1|829.2|823.3|21
1594879200000|2020-07-16 06:00:00|829.5|826|830.6|827.1|831|827.5|829.3|825.8|30
1594879500000|2020-07-16 06:05:00|830.5|827|830.7|827.2|830.7|827.2|830.1|826.6|52
1594879800000|2020-07-16 06:10:00|830.6|827.1|830.8|827.3|830.9|827.4|830.6|827.1|15
1594880100000|2020-07-16 06:15:00|830.7|827.2|830.6|827.1|831.2|827.7|830.2|826.7|42
1594880400000|2020-07-16 06:20:00|830.7|827.2|830.4|826.9|830.7|827.2|830.1|826.6|22
1594880700000|2020-07-16 06:25:00|830.5|827|830.3|826.8|830.8|827.3|830.2|826.7|24
1594881000000|2020-07-16 06:30:00|830.6|827.1|829.7|826.2|830.8|827.3|829.7|826.2|27
1594881300000|2020-07-16 06:35:00|829.8|826.3|829.2|825.7|829.8|826.3|829.1|825.6|33
1594881600000|2020-07-16 06:40:00|829.3|825.8|829.5|826|830|826.5|829.3|825.8|34
1594881900000|2020-07-16 06:45:00|829.3|825.8|829.9|826.4|830.3|826.8|829.3|825.8|23
1594882200000|2020-07-16 06:50:00|830|826.5|830|826.5|830.1|826.6|829.8|826.3|27
1594882500000|2020-07-16 06:55:00|830.1|826.6|829.7|826.2|830.4|826.9|829.1|825.6|37
1594882800000|2020-07-16 07:00:00|829.8|826.3|829.4|825.9|830.6|827.1|828.9|825.4|53
1594883100000|2020-07-16 07:05:00|829.5|826|830|826.5|830.3|826.8|829.3|825.8|42
1594883400000|2020-07-16 07:10:00|829.9|826.4|830|826.5|830.2|826.7|829.8|826.3|28
1594883700000|2020-07-16 07:15:00|829.9|826.4|830.1|826.6|830.6|827.1|829.9|826.4|36
1594884000000|2020-07-16 07:20:00|830|826.5|830.1|826.6|830.2|826.7|829.6|826.1|24
1594884300000|2020-07-16 07:25:00|830.2|826.7|830.1|826.6|830.7|827.2|829.9|826.4|15
1594884600000|2020-07-16 07:30:00|829.9|826.4|828.8|825.3|830.2|826.7|828.6|825.1|41
1594884900000|2020-07-16 07:35:00|828.7|825.2|829.4|825.9|830.2|826.7|828.7|825.2|36
1594885200000|2020-07-16 07:40:00|829.5|826|830|826.5|830.4|826.9|828.8|825.3|41
1594885500000|2020-07-16 07:45:00|829.9|826.4|829.3|825.8|830.1|826.6|829.3|825.8|14
1594885800000|2020-07-16 07:50:00|829.4|825.9|828.9|825.4|829.4|825.9|828.6|825.1|20
1594886100000|2020-07-16 07:55:00|829|825.5|828.5|825|829|825.5|828.4|824.9|35
1594886400000|2020-07-16 08:00:00|828.4|824.9|828.8|825.3|829.1|825.6|828|824.5|38
1594886700000|2020-07-16 08:05:00|828.6|825.1|829.1|825.6|829.4|825.9|827.9|824.4|32
1594887000000|2020-07-16 08:10:00|829.2|825.7|830.2|826.7|830.9|827.4|829.2|825.7|24
1594887300000|2020-07-16 08:15:00|830.1|826.6|829.4|825.9|830.5|827|829.4|825.9|30
1594887600000|2020-07-16 08:20:00|829.3|825.8|828.5|825|829.3|825.8|828.5|825|13
1594887900000|2020-07-16 08:25:00|828.4|824.9|828.3|824.8|828.6|825.1|828.2|824.7|33
1594888200000|2020-07-16 08:30:00|828.5|825|829|825.5|829.2|825.7|828.3|824.8|43
1594888500000|2020-07-16 08:35:00|828.8|825.3|828.8|825.3|828.8|825.3|828.3|824.8|16
1594888800000|2020-07-16 08:40:00|828.7|825.2|829.4|825.9|829.4|825.9|828.4|824.9|28
1594889100000|2020-07-16 08:45:00|829.2|825.7|829|825.5|829.4|825.9|828.8|825.3|13
1594889400000|2020-07-16 08:50:00|829.5|826|830|826.5|830.4|826.9|829.3|825.8|34
1594889700000|2020-07-16 08:55:00|830.2|826.7|830.8|827.3|831.2|827.7|830.1|826.6|22
1594890000000|2020-07-16 09:00:00|830.7|827.2|830.8|827.3|830.9|827.4|829.9|826.4|24
1594890300000|2020-07-16 09:05:00|830.7|827.2|830.2|826.7|831|827.5|830.1|826.6|18
1594890600000|2020-07-16 09:10:00|829.8|826.3|830.2|826.7|830.6|827.1|829.3|825.8|20
1594890900000|2020-07-16 09:15:00|830.3|826.8|830.9|827.4|831|827.5|830.1|826.6|16
1594891200000|2020-07-16 09:20:00|831|827.5|829.4|825.9|831|827.5|829.4|825.9|24
1594891500000|2020-07-16 09:25:00|829.3|825.8|829.4|825.9|829.9|826.4|829.3|825.8|12
1594891800000|2020-07-16 09:30:00|829.2|825.7|830.1|826.6|830.1|826.6|829.2|825.7|23
1594892100000|2020-07-16 09:35:00|830.2|826.7|829.9|826.4|830.3|826.8|829.9|826.4|12
1594892400000|2020-07-16 09:40:00|830|826.5|829.2|825.7|830|826.5|829.2|825.7|13
1594892700000|2020-07-16 09:45:00|829.1|825.6|829.8|826.3|829.9|826.4|828.7|825.2|15
1594893000000|2020-07-16 09:50:00|829.7|826.2|828.8|825.3|829.7|826.2|828.8|825.3|25
1594893300000|2020-07-16 09:55:00|828.5|825|826.6|823.1|828.5|825|826|822.5|45
1594893600000|2020-07-16 10:00:00|826.5|823|826.3|822.8|826.5|823|825.9|822.4|35
1594893900000|2020-07-16 10:05:00|826.2|822.7|826.4|822.9|826.8|823.3|826.1|822.6|54
1594894200000|2020-07-16 10:10:00|826.3|822.8|827.4|823.9|827.4|823.9|826.2|822.7|23
1594894500000|2020-07-16 10:15:00|827.6|824.1|829.5|826|830.3|826.8|827.4|823.9|51
1594894800000|2020-07-16 10:20:00|829.6|826.1|831.6|828.1|831.6|828.1|829.6|826.1|33
1594895100000|2020-07-16 10:25:00|831.8|828.3|831.4|827.9|832.1|828.6|830.8|827.3|53
1594895400000|2020-07-16 10:30:00|831.3|827.8|831.8|828.3|832.1|828.6|830.4|826.9|28
1594895700000|2020-07-16 10:35:00|831.7|828.2|832.2|828.7|832.5|829|831.7|828.2|32
1594896000000|2020-07-16 10:40:00|832.3|828.8|833.1|829.6|833.1|829.6|832.2|828.7|18
1594896300000|2020-07-16 10:45:00|833.2|829.7|832.7|829.2|833.5|830|832.6|829.1|20
1594896600000|2020-07-16 10:50:00|832.8|829.3|833|829.5|833.2|829.7|832.4|828.9|20
1594896900000|2020-07-16 10:55:00|833.1|829.6|832.3|828.8|833.1|829.6|831.8|828.3|31
1594897200000|2020-07-16 11:00:00|832.4|828.9|830.9|827.4|832.6|829.1|830.5|827|45
1594897500000|2020-07-16 11:05:00|831|827.5|832|828.5|832.4|828.9|831|827.5|26
1594897800000|2020-07-16 11:10:00|831.9|828.4|832|828.5|832|828.5|831.7|828.2|22
1594898100000|2020-07-16 11:15:00|832.3|828.8|833.4|829.9|833.4|829.9|832.3|828.8|23
1594898400000|2020-07-16 11:20:00|833.5|830|833.3|829.8|833.7|830.2|833.2|829.7|23
1594898700000|2020-07-16 11:25:00|833.2|829.7|832.8|829.3|833.2|829.7|832.5|829|31
1594899000000|2020-07-16 11:30:00|832.9|829.4|834|830.5|834.2|830.7|832.8|829.3|34
1594899300000|2020-07-16 11:35:00|834.1|830.6|833.6|830.1|834.2|830.7|833.5|830|20
1594899600000|2020-07-16 11:40:00|833.8|830.3|842.3|822.5|842.4|830.7|832.7|822.5|51
1594899900000|2020-07-16 11:45:00|841.9|822.2|833.6|830.1|842.4|830.1|832.5|822.1|52
1594900200000|2020-07-16 11:50:00|833.8|830.3|833.6|830.1|834.1|830.6|833.2|829.7|37
1594900500000|2020-07-16 11:55:00|833.7|830.2|832.6|829.1|833.8|830.3|832.5|829|72
1594900800000|2020-07-16 12:00:00|832.7|829.2|830.7|827.2|833|829.5|830.5|827|67
1594901100000|2020-07-16 12:05:00|830.8|827.3|830.9|827.4|831.6|828.1|830.7|827.2|31
1594901400000|2020-07-16 12:10:00|831|827.5|832.1|828.6|832.2|828.7|831|827.5|26
1594901700000|2020-07-16 12:15:00|832.2|828.7|832.2|828.7|832.9|829.4|832|828.5|48
1594902000000|2020-07-16 12:20:00|832.5|829|829.5|826|832.7|829.2|829.4|825.9|64
1594902300000|2020-07-16 12:25:00|829.4|825.9|838.8|818.4|838.8|826.5|828.3|817.8|57
1594902600000|2020-07-16 12:30:00|833.1|822.7|831.2|827.7|833.1|828.7|829.2|822.6|232
1594902900000|2020-07-16 12:35:00|831.1|827.6|828.9|825.4|831.4|827.9|828.7|825.2|113
1594903200000|2020-07-16 12:40:00|829.1|825.6|827.8|826|829.1|826.9|827.7|824.2|86
1594903500000|2020-07-16 12:45:00|827.6|825.8|828|826.2|828.7|826.9|826.1|824.3|78
1594903800000|2020-07-16 12:50:00|828.1|826.3|827.1|825.3|828.4|826.6|826.8|825|100
1594904100000|2020-07-16 12:55:00|826.9|825.1|827.9|826.1|828.2|826.4|825.7|823.9|85
1594904400000|2020-07-16 13:00:00|827.8|826|825.1|821.6|829.2|827.4|825|821.6|162
1594904700000|2020-07-16 13:05:00|824.6|822.8|825.1|821.6|826|823|820.5|817|217
1594905000000|2020-07-16 13:10:00|825.2|821.7|825.8|822.3|826.2|822.7|824.2|820.7|109
1594905300000|2020-07-16 13:15:00|825.7|822.2|827.4|823.9|827.6|824.1|825.1|821.6|69
1594905600000|2020-07-16 13:20:00|827.5|824|827.3|823.8|829|825.5|827|823.5|96
1594905900000|2020-07-16 13:25:00|827.4|823.9|827.8|824.3|828.1|824.6|827|823.5|89
1594906200000|2020-07-16 13:30:00|827.7|824.2|829.6|826.1|830.1|826.6|827.3|823.8|211
1594906500000|2020-07-16 13:35:00|829.7|826.2|828|824.5|829.7|826.2|827.3|823.8|104
1594906800000|2020-07-16 13:40:00|828.2|824.7|825.8|822.3|828.3|824.8|825|821.5|161
1594907100000|2020-07-16 13:45:00|826.1|822.6|829|825.5|829.3|825.8|825.8|822.3|145
1594907400000|2020-07-16 13:50:00|829.2|825.7|832|828.5|832.3|828.8|828.3|824.8|119
1594907700000|2020-07-16 13:55:00|831.7|828.2|836.6|827.7|836.7|830.9|831.6|827.7|101
1594908000000|2020-07-16 14:00:00|836.7|827.8|834.1|830.6|837.9|832|833.2|827.8|129
1594908300000|2020-07-16 14:05:00|834.5|831|833.9|830.4|835.1|831.6|833.5|830|108
1594908600000|2020-07-16 14:10:00|834|830.5|834.4|830.9|834.7|831.2|833.6|830.1|69
1594908900000|2020-07-16 14:15:00|834.1|830.6|832.6|829.1|834.1|830.6|831.8|828.3|138
1594909200000|2020-07-16 14:20:00|832.2|828.7|832.7|829.2|833.5|830|831.8|828.3|112
1594909500000|2020-07-16 14:25:00|832.8|829.3|835.2|831.7|836.6|833.1|832.3|828.8|128
1594909800000|2020-07-16 14:30:00|835.3|831.8|836.1|832.6|837.4|833.9|834.7|831.2|171
1594910100000|2020-07-16 14:35:00|836.2|832.7|838|834.5|838.8|835.3|836.2|832.7|148
1594910400000|2020-07-16 14:40:00|838.2|834.7|838.4|834.9|839.5|836|837.8|834.3|164
1594910700000|2020-07-16 14:45:00|838.5|835|838.5|835|839|835.5|838.4|834.9|87
1594911000000|2020-07-16 14:50:00|838.3|834.8|837.9|834.4|838.4|834.9|837.4|833.9|75
1594911300000|2020-07-16 14:55:00|837.8|834.3|836.6|833.1|838.2|834.7|836.1|832.6|77
1594911600000|2020-07-16 15:00:00|836.7|833.2|835.7|832.2|837|833.5|835.5|832|80
1594911900000|2020-07-16 15:05:00|835.4|831.9|831.1|827.6|835.5|832|830.8|827.3|91
1594912200000|2020-07-16 15:10:00|831|827.5|831.7|828.2|831.9|828.4|830.8|827.3|77
1594912500000|2020-07-16 15:15:00|831.8|828.3|831.9|828.4|832.6|829.1|831.1|827.6|68
1594912800000|2020-07-16 15:20:00|832|828.5|832|828.5|832.2|828.7|831.3|827.8|57
1594913100000|2020-07-16 15:25:00|832.1|828.6|833.6|830.1|833.8|830.3|832.1|828.6|29
1594913400000|2020-07-16 15:30:00|833.7|830.2|833.6|830.1|834.1|830.6|832.7|829.2|49
1594913700000|2020-07-16 15:35:00|833.4|829.9|833.8|830.3|834.3|830.8|833.2|829.7|83
1594914000000|2020-07-16 15:40:00|833.9|830.4|833.6|830.1|834|830.5|833.2|829.7|38
1594914300000|2020-07-16 15:45:00|833.7|830.2|833.4|829.9|834.4|830.9|833|829.5|53
1594914600000|2020-07-16 15:50:00|833.3|829.8|833.7|830.2|833.8|830.3|832.7|829.2|42
1594914900000|2020-07-16 15:55:00|833.9|830.4|833.5|830|834|830.5|833.2|829.7|30
1594915200000|2020-07-16 16:00:00|833.3|829.8|833.1|829.6|833.7|830.2|832.4|828.9|57
1594915500000|2020-07-16 16:05:00|833.2|829.7|834.4|830.9|835.1|831.6|832.2|828.7|62
1594915800000|2020-07-16 16:10:00|834.5|831|832.8|829.3|835.1|831.6|832.7|829.2|46
1594916100000|2020-07-16 16:15:00|832.7|829.2|830.8|827.3|832.7|829.2|829.9|826.4|40
1594916400000|2020-07-16 16:20:00|830.7|827.2|830.2|826.7|830.8|827.3|829.3|825.8|52
1594916700000|2020-07-16 16:25:00|830.3|826.8|829.5|826|830.4|826.9|828.6|825.1|79
1594917000000|2020-07-16 16:30:00|829.6|826.1|829.6|826.1|829.8|826.3|828.9|825.4|51
1594917300000|2020-07-16 16:35:00|829.4|825.9|829.7|826.2|830.3|826.8|829.4|825.9|32
1594917600000|2020-07-16 16:40:00|829.6|826.1|830.4|826.9|830.6|827.1|829.2|825.7|39
1594917900000|2020-07-16 16:45:00|830.3|826.8|829.8|826.3|830.5|827|829.7|826.2|34
1594918200000|2020-07-16 16:50:00|829.5|826|830.6|827.1|830.8|827.3|829.5|826|65
1594918500000|2020-07-16 16:55:00|830.5|827|829.4|825.9|830.6|827.1|828.7|825.2|66
1594918800000|2020-07-16 17:00:00|829.5|826|828.9|825.4|829.6|826.1|828.1|824.6|171
1594919100000|2020-07-16 17:05:00|829|825.5|828.3|824.8|829|825.5|827.8|824.3|139
1594919400000|2020-07-16 17:10:00|828.2|824.7|828.9|825.4|829.2|825.7|826.7|823.2|144
1594919700000|2020-07-16 17:15:00|828.8|825.3|828.8|825.3|829.1|825.6|827.7|824.2|90
1594920000000|2020-07-16 17:20:00|828.9|825.4|828.6|825.1|828.9|825.4|827.8|824.3|102
1594920300000|2020-07-16 17:25:00|828.5|825|829.6|826.1|829.6|826.1|828.1|824.6|85
1594920600000|2020-07-16 17:30:00|829.7|826.2|827.9|824.4|829.7|826.2|827.8|824.3|71
1594920900000|2020-07-16 17:35:00|828.1|824.6|827.3|823.8|828.1|824.6|826.9|823.4|56
1594921200000|2020-07-16 17:40:00|827.4|823.9|828|824.5|828.4|824.9|827.4|823.9|45
1594921500000|2020-07-16 17:45:00|828.2|824.7|828.8|827|828.9|827.1|826.7|824.2|65
1594921800000|2020-07-16 17:50:00|828.5|826.7|828.6|826.8|829|827.2|828.3|826.5|31
1594922100000|2020-07-16 17:55:00|828.5|826.7|826.7|824.9|828.5|826.7|826.7|824.9|30
1594922400000|2020-07-16 18:00:00|826.6|824.8|826.8|825|827.7|825.9|826.6|824.8|44
1594922700000|2020-07-16 18:05:00|826.6|824.8|826.8|825|827.3|825.5|826.4|824.6|56
1594923000000|2020-07-16 18:10:00|826.9|825.1|826.8|825|827.4|825.6|825.8|824|54
1594923300000|2020-07-16 18:15:00|826.9|825.1|826.7|824.9|826.9|825.1|826.1|824.3|53
1594923600000|2020-07-16 18:20:00|826.5|824.7|826.6|824.8|826.7|824.9|826.2|824.4|45
1594923900000|2020-07-16 18:25:00|826.7|824.9|826.5|824.7|826.7|824.9|826.1|824.3|45
1594924200000|2020-07-16 18:30:00|826.3|824.5|827.1|825.3|827.5|825.7|826.3|824.5|34
1594924500000|2020-07-16 18:35:00|827.2|825.4|826.7|824.9|827.4|825.6|826.7|824.9|21
1594924800000|2020-07-16 18:40:00|826.8|825|826.6|824.8|826.9|825.1|826.4|824.6|20
1594925100000|2020-07-16 18:45:00|826.7|824.9|826.4|824.6|827.9|826.1|826.4|824.6|61
1594925400000|2020-07-16 18:50:00|826.5|824.7|826.6|824.8|827.2|825.4|826.4|824.6|22
1594925700000|2020-07-16 18:55:00|826.4|824.6|826.4|824.6|826.6|824.8|826.1|824.3|24
1594926000000|2020-07-16 19:00:00|826.3|824.5|826.3|824.5|826.4|824.6|825.4|823.6|46
1594926300000|2020-07-16 19:05:00|826.5|824.7|826.6|823.1|827.1|825.3|826.4|823.1|22
1594926600000|2020-07-16 19:10:00|826.7|823.2|826.9|823.4|827.1|823.6|826.7|823.2|17
1594926900000|2020-07-16 19:15:00|826.8|823.3|826.9|825.1|827.2|825.1|826.2|823.3|32
1594927200000|2020-07-16 19:20:00|826.8|825|826.7|824.9|826.9|825.1|826.6|824.8|13
1594927500000|2020-07-16 19:25:00|826.6|824.8|827.5|825.7|827.6|825.8|826.6|824.8|32
1594927800000|2020-07-16 19:30:00|827.4|825.6|826.9|825.1|827.4|825.6|826.5|824.7|32
1594928100000|2020-07-16 19:35:00|826.8|825|826.7|824.9|826.9|825.1|826.4|824.6|33
1594928400000|2020-07-16 19:40:00|826.6|824.8|826|824.2|827.4|825.6|825.9|824.1|46
1594928700000|2020-07-16 19:45:00|826.1|824.3|825.8|824|826.4|824.6|825.6|823.8|27
1594929000000|2020-07-16 19:50:00|825.9|824.1|825.1|823.3|826.2|824.4|824.7|822.9|35
1594929300000|2020-07-16 19:55:00|825.2|823.4|824.6|822.8|825.3|823.5|824.5|822.7|25
1594929600000|2020-07-16 20:00:00|824.8|823|825.7|822.2|826.3|823.2|824.8|822.1|52
1594929900000|2020-07-16 20:05:00|825.6|822.1|825.7|822.2|826.3|822.8|825.6|822.1|21
1594930200000|2020-07-16 20:10:00|825.6|822.1|825.5|822|825.8|822.3|825.5|822|8
1594930500000|2020-07-16 20:15:00|825.4|821.9|825.1|821.6|825.4|821.9|825.1|821.6|3
1594930800000|2020-07-16 20:20:00|824.6|821.1|824.4|820.9|824.8|821.3|824.4|820.9|6
1594931100000|2020-07-16 20:25:00|824.3|820.8|824.9|821.4|824.9|821.4|824.3|820.8|11
1594931400000|2020-07-16 20:30:00|824.8|821.3|826.8|817.8|826.8|821.3|823.1|817.6|38
1594931700000|2020-07-16 20:35:00|826.9|817.7|826.1|817|826.9|817.7|826.1|817|12
1594932000000|2020-07-16 20:40:00|826.2|817.2|826.1|816.9|826.7|817.6|825.8|816.8|20
1594932300000|2020-07-16 20:45:00|826.2|817|826.1|817|826.5|817.4|825.9|816.7|44
1594932600000|2020-07-16 20:50:00|826.3|817.1|826.3|817.2|826.4|817.3|826.2|817.1|20
1594932900000|2020-07-16 20:55:00|825.9|817.3|826.9|817.7|826.9|817.9|825.8|816.8|52
1594936800000|2020-07-16 22:00:00|834.5|814|832.3|815.8|834.9|815.8|832.3|813.6|23
1594937100000|2020-07-16 22:05:00|832.4|815.9|831.9|815.2|832.5|815.9|831.9|815.1|25
1594937400000|2020-07-16 22:10:00|831.8|815.3|832.2|815.5|832.2|815.5|831.7|815.1|35
1594937700000|2020-07-16 22:15:00|828.8|815.6|828.6|817.3|828.9|817.6|828.6|815.6|10
1594938000000|2020-07-16 22:20:00|828.7|817.2|828.8|817.6|828.8|817.6|828.5|817.2|13
1594938300000|2020-07-16 22:25:00|828.9|817.7|828.8|817.6|829|817.7|828.8|817.6|6
1594938600000|2020-07-16 22:30:00|828.9|817.7|830.4|819.3|830.5|819.3|828.8|817.7|30
1594938900000|2020-07-16 22:35:00|830.5|819.4|830.3|819.4|830.5|819.4|830.2|819.3|7
1594939200000|2020-07-16 22:40:00|829.8|819.3|829.6|818.6|829.8|819.3|829.5|818.4|13
1594939500000|2020-07-16 22:45:00|829.7|818.7|829.3|818.1|829.7|818.7|829.3|818.1|10
1594939800000|2020-07-16 22:50:00|829.4|818.2|829.5|818|829.5|818.2|829.4|818|5
1594940100000|2020-07-16 22:55:00|829.7|818.2|829.5|818.1|829.7|818.3|829.4|818|8
1594940400000|2020-07-16 23:00:00|828.7|817.3|828.1|816.8|828.7|817.3|828|816.8|24
1594940700000|2020-07-16 23:05:00|828.2|816.9|827.7|817.9|828.4|817.9|827.7|816.6|32
1594941000000|2020-07-16 23:10:00|827.6|818|827.3|818|827.7|818.4|827.3|818|23
1594941300000|2020-07-16 23:15:00|827.2|817.9|826.9|817.8|827.5|818.3|826.9|817.8|41
1594941600000|2020-07-16 23:20:00|827|817.9|828.6|819.4|828.6|819.9|827|817.8|45
1594941900000|2020-07-16 23:25:00|829|819.7|828.4|819.2|829.1|820|828.4|819.2|15
1594942200000|2020-07-16 23:30:00|828.3|819.4|828.9|819.9|828.9|819.9|828.3|819.4|15
1594942500000|2020-07-16 23:35:00|828.8|820|829.4|820.4|829.8|820.8|828.6|819.6|25
1594942800000|2020-07-16 23:40:00|829.3|820.1|829|819.9|829.3|820.2|828.9|819.8|26
1594943100000|2020-07-16 23:45:00|829.1|820|829|819.8|829.2|820|829|819.8|7
1594943400000|2020-07-16 23:50:00|829.1|819.9|828.9|819.8|829.2|820|828.9|819.8|9
1594943700000|2020-07-16 23:55:00|828.8|819.5|828.3|819.3|828.8|819.6|828.3|819.3|8
1594944000000|2020-07-17 00:00:00|828.4|819.4|828.9|819.7|829.1|819.9|827.8|818.8|37
1594944300000|2020-07-17 00:05:00|828.7|819.5|829|820|829.1|820|828.4|819.2|31
1594944600000|2020-07-17 00:10:00|828.9|819.9|829.2|820.2|829.3|820.2|828.7|819.7|45
1594944900000|2020-07-17 00:15:00|829.1|820.1|829.2|820.1|829.4|820.3|829|819.9|35
1594945200000|2020-07-17 00:20:00|829.4|820.3|829.4|820.4|829.5|820.4|829.2|820.1|43
1594945500000|2020-07-17 00:25:00|829.3|820.3|828.9|820|829.5|820.5|828.9|820|44
1594945800000|2020-07-17 00:30:00|829|820.1|829|819.9|829.4|820.4|828.8|819.8|35
1594946100000|2020-07-17 00:35:00|829.1|820|829.2|820.1|829.3|820.2|829|819.9|54
1594946400000|2020-07-17 00:40:00|829.3|820|829.4|820.2|830.4|820.6|829.2|820|30
1594946700000|2020-07-17 00:45:00|829.5|820.3|829.5|820.4|829.6|820.6|829.5|820.3|11
1594947000000|2020-07-17 00:50:00|829.4|820.5|829.5|820.5|829.8|820.7|829.1|820.1|29
1594947300000|2020-07-17 00:55:00|829.4|820.4|829.8|820.8|829.9|820.8|829.4|820.4|6
1594947600000|2020-07-17 01:00:00|829.9|820.9|830|821|830.7|821.7|829.9|820.9|35
1594947900000|2020-07-17 01:05:00|830.1|821.1|830.4|821.5|830.6|821.7|829.8|820.8|39
1594948200000|2020-07-17 01:10:00|830.3|821.6|829.9|821.1|830.5|821.8|829.7|821|23
1594948500000|2020-07-17 01:15:00|829.8|821|828.7|819.8|829.8|821|828.6|819.7|52
1594948800000|2020-07-17 01:20:00|828.8|819.9|828.7|819.6|829.3|820.3|828.6|819.4|78
1594949100000|2020-07-17 01:25:00|828.8|819.7|828.5|819.4|828.8|819.7|828.3|819.1|32
1594949400000|2020-07-17 01:30:00|828.6|819.5|828.5|819.6|829.2|820.3|828.1|819|69
1594949700000|2020-07-17 01:35:00|828.4|819.5|827.1|818.3|828.7|819.9|826.7|817.8|140
1594950000000|2020-07-17 01:40:00|827|818.2|827.8|818.7|828.1|819.2|827|818.2|93
1594950300000|2020-07-17 01:45:00|828|818.8|827.5|818.2|828|818.9|827.2|817.9|63
1594950600000|2020-07-17 01:50:00|827.4|818.3|826.8|817.7|827.5|818.3|826.7|817.5|63
1594950900000|2020-07-17 01:55:00|826.7|817.6|826.8|817.6|827.1|818.2|826.4|817.4|98
1594951200000|2020-07-17 02:00:00|826.7|817.5|827.4|818.1|827.5|818.3|826.4|817.2|57
1594951500000|2020-07-17 02:05:00|827.2|817.9|827.7|818.3|827.8|818.6|827.1|817.7|62
1594951800000|2020-07-17 02:10:00|827.8|818.4|827.9|818.7|828.2|819|827.4|818.1|43
1594952100000|2020-07-17 02:15:00|827.8|818.6|828.8|819.4|828.9|819.5|827.8|818.5|20
1594952400000|2020-07-17 02:20:00|828.7|819.2|828.2|818.9|828.7|819.4|828.2|818.9|38
1594952700000|2020-07-17 02:25:00|828.1|818.8|828.6|819.3|828.8|819.5|827.9|818.6|31
1594953000000|2020-07-17 02:30:00|828.7|819.6|829.2|819.8|829.5|820.1|828.6|819.4|43
1594953300000|2020-07-17 02:35:00|829.9|820.1|829.2|819.7|830.3|820.9|829.1|819.6|63
1594953600000|2020-07-17 02:40:00|829.4|819.9|829.3|819.8|829.7|820.2|829.2|819.6|39
1594953900000|2020-07-17 02:45:00|829.2|819.7|829.4|819.8|829.4|819.9|829|819.6|26
1594954200000|2020-07-17 02:50:00|829.3|819.9|829.1|819.7|829.4|819.9|829|819.6|18
1594954500000|2020-07-17 02:55:00|829.3|819.8|829|819.6|829.4|820|829|819.6|17
1594954800000|2020-07-17 03:00:00|828.9|819.7|828.9|819.8|829|819.8|828.9|819.6|10
1594955100000|2020-07-17 03:05:00|828.8|819.7|828|818.8|828.8|819.7|828|818.8|20
1594955400000|2020-07-17 03:10:00|828.1|818.9|825|821.5|828.1|821.6|825|817.9|57
1594955700000|2020-07-17 03:15:00|825.1|821.6|825.8|822.3|825.9|822.4|824.9|821.4|15
1594956000000|2020-07-17 03:20:00|825.7|822.2|825.7|822.2|825.7|822.2|825.2|821.7|11
1594956300000|2020-07-17 03:25:00|825.6|822.1|825.6|822.1|825.7|822.2|825.1|821.6|15
1594956600000|2020-07-17 03:30:00|825.7|822.2|825.7|822.2|825.7|822.2|825.6|822.1|7
1594956900000|2020-07-17 03:35:00|825.8|822.3|825.9|822.4|825.9|822.4|825.8|822.3|4
1594957200000|2020-07-17 03:40:00|826|822.5|826|822.5|826|822.5|825.9|822.4|3
1594957500000|2020-07-17 03:45:00|825.9|822.4|826.1|822.6|826.1|822.6|825.8|822.3|8
1594957800000|2020-07-17 03:50:00|826|822.5|826|822.5|826.1|822.6|825.9|822.4|11
1594958100000|2020-07-17 03:55:00|825.9|822.4|826|822.5|826.2|822.7|825.8|822.3|8
1594958400000|2020-07-17 04:00:00|826.1|822.6|826.3|822.8|826.8|823.3|826|822.5|15
1594958700000|2020-07-17 04:05:00|826|822.5|825.8|822.3|826.2|822.7|825.8|822.3|10
1594959000000|2020-07-17 04:10:00|825.6|822.1|825.7|822.2|825.7|822.2|825.5|822|8
1594959300000|2020-07-17 04:15:00|825.6|822.1|825.7|822.2|825.7|822.2|825.6|822.1|2
1594959600000|2020-07-17 04:20:00|825.8|822.3|825.8|822.3|826.2|822.7|825.8|822.3|7
1594959900000|2020-07-17 04:25:00|825.7|822.2|825.8|822.3|825.9|822.4|825.7|822.2|3
1594960200000|2020-07-17 04:30:00|825.9|822.4|825.8|822.3|826.2|822.7|825.2|821.7|23
1594960500000|2020-07-17 04:35:00|825.9|822.4|826.1|822.6|826.3|822.8|825.9|822.4|9
1594960800000|2020-07-17 04:40:00|826.2|822.7|826.1|822.6|826.2|822.7|825.7|822.2|11
1594961100000|2020-07-17 04:45:00|826|822.5|826|822.5|826|822.5|825.8|822.3|8
1594961400000|2020-07-17 04:50:00|825.9|822.4|825.7|822.2|826|822.5|825.7|822.2|13
1594961700000|2020-07-17 04:55:00|825.8|822.3|825.7|822.2|825.8|822.3|825.7|822.2|8
1594962000000|2020-07-17 05:00:00|825.8|822.3|825.4|821.9|825.8|822.3|825|821.5|21
1594962300000|2020-07-17 05:05:00|825.3|821.8|824.9|821.4|825.3|821.8|824.8|821.3|9
1594962600000|2020-07-17 05:10:00|824.8|821.3|824.2|820.7|824.8|821.3|823.9|820.4|17
1594962900000|2020-07-17 05:15:00|824.1|820.6|823.8|820.3|824.2|820.7|823.6|820.1|17
1594963200000|2020-07-17 05:20:00|823.9|820.4|824.3|820.8|824.3|820.8|823.7|820.2|14
1594963500000|2020-07-17 05:25:00|824.1|820.6|824.1|820.6|824.5|821|823.9|820.4|11
1594963800000|2020-07-17 05:30:00|824|820.5|824.6|821.1|824.7|821.2|824|820.5|10
1594964100000|2020-07-17 05:35:00|824.7|821.2|824.1|820.6|824.8|821.3|823.8|820.3|34
1594964400000|2020-07-17 05:40:00|824.2|820.7|824.6|821.1|824.8|821.3|824.1|820.6|30
1594964700000|2020-07-17 05:45:00|824.5|821|824.9|821.4|824.9|821.4|824.4|820.9|22
1594965000000|2020-07-17 05:50:00|825|821.5|823.9|820.4|825|821.5|823.8|820.3|28
1594965300000|2020-07-17 05:55:00|824|820.5|824.6|821.1|824.6|821.1|823.6|820.1|18
1594965600000|2020-07-17 06:00:00|824.5|821|824.8|821.3|825.5|822|824.5|821|30
1594965900000|2020-07-17 06:05:00|824.7|821.2|824.6|821.1|824.8|821.3|824.4|820.9|20
1594966200000|2020-07-17 06:10:00|824.7|821.2|825|821.5|825.7|822.2|824.7|821.2|26
1594966500000|2020-07-17 06:15:00|825.2|821.7|825.1|821.6|825.8|822.3|825|821.5|27
1594966800000|2020-07-17 06:20:00|825.3|821.8|824.7|821.2|825.3|821.8|824.5|821|17
1594967100000|2020-07-17 06:25:00|824.8|821.3|826|822.5|829.7|823|824.8|819.5|31
1594967400000|2020-07-17 06:30:00|826.1|822.6|825.7|822.2|826.5|823|825.2|821.7|22
1594967700000|2020-07-17 06:35:00|825.6|822.1|825.5|822|825.7|822.2|824.9|821.4|34
1594968000000|2020-07-17 06:40:00|825.7|822.2|824.9|821.4|825.9|822.4|824.9|821.4|11
1594968300000|2020-07-17 06:45:00|825|821.5|825|821.5|825.2|821.7|824.9|821.4|8
1594968600000|2020-07-17 06:50:00|824.9|821.4|824.8|821.3|825.2|821.7|824.7|821.2|17
1594968900000|2020-07-17 06:55:00|824.9|821.4|824.7|821.2|825.3|821.8|824.6|821.1|30
1594969200000|2020-07-17 07:00:00|824.5|821|825.2|821.7|825.6|822.1|824|820.5|21
1594969500000|2020-07-17 07:05:00|825.1|821.6|824.1|820.6|825.1|821.6|823.8|820.3|15
1594969800000|2020-07-17 07:10:00|824.2|820.7|824.8|821.3|824.8|821.3|824.2|820.7|9
1594970100000|2020-07-17 07:15:00|825|821.5|824.9|821.4|825.1|821.6|824.6|821.1|10
1594970400000|2020-07-17 07:20:00|825|821.5|824.6|821.1|825.1|821.6|824.2|820.7|24
1594970700000|2020-07-17 07:25:00|824.7|821.2|824.1|820.6|824.7|821.2|824.1|820.6|14
1594971000000|2020-07-17 07:30:00|824|820.5|823.9|820.4|824.1|820.6|823.6|820.1|20
1594971300000|2020-07-17 07:35:00|823.8|820.3|824.1|820.6|824.6|821.1|823.8|820.3|21
1594971600000|2020-07-17 07:40:00|824.2|820.7|823.6|820.1|824.6|821.1|823.5|820|15
1594971900000|2020-07-17 07:45:00|823.7|820.2|823.7|820.2|824.5|821|823.6|820.1|45
1594972200000|2020-07-17 07:50:00|823.6|820.1|824.3|820.8|824.6|821.1|823.6|820.1|10
1594972500000|2020-07-17 07:55:00|823.8|820.3|823.9|820.4|824.2|820.7|823.8|820.3|11
1594972800000|2020-07-17 08:00:00|824.2|820.7|824.2|820.7|824.2|820.7|824.1|820.6|3
1594973100000|2020-07-17 08:05:00|824.3|820.8|829|825.5|829|825.5|823.7|820.2|13
1594973400000|2020-07-17 08:10:00|828.9|825.4|829.2|825.7|829.5|826|828.9|825.4|10
1594973700000|2020-07-17 08:15:00|829.1|825.6|830.1|826.6|830.4|826.9|829.1|825.6|18
1594974000000|2020-07-17 08:20:00|830|826.5|829.9|826.4|830.2|826.7|829.5|826|17
1594974300000|2020-07-17 08:25:00|830.1|826.6|829.8|826.3|830.2|826.7|829.5|826|9
1594974600000|2020-07-17 08:30:00|829.9|826.4|829.7|826.2|829.9|826.4|829.6|826.1|9
1594974900000|2020-07-17 08:35:00|829.6|826.1|829.7|826.2|829.7|826.2|828.9|825.4|12
1594975200000|2020-07-17 08:40:00|829.8|826.3|829.5|826|829.8|826.3|829.5|826|4
1594975500000|2020-07-17 08:45:00|829.6|826.1|829.3|825.8|829.8|826.3|829.3|825.8|7
1594975800000|2020-07-17 08:50:00|829.2|825.7|829.3|825.8|829.3|825.8|829.2|825.7|4
1594976100000|2020-07-17 08:55:00|829.5|826|829.7|826.2|830.2|826.7|829.5|826|11
1594976400000|2020-07-17 09:00:00|829.6|826.1|828.9|825.4|829.6|826.1|828.7|825.2|21
1594976700000|2020-07-17 09:05:00|829.1|825.6|829.4|825.9|829.4|825.9|828.9|825.4|13
1594977000000|2020-07-17 09:10:00|829.5|826|830.5|827|830.8|827.3|829.5|826|14
1594977300000|2020-07-17 09:15:00|830.3|826.8|830.2|826.7|830.5|827|829.5|826|18
1594977600000|2020-07-17 09:20:00|830.3|826.8|830.6|827.1|830.6|827.1|830.1|826.6|9
1594977900000|2020-07-17 09:25:00|830.4|826.9|830.6|827.1|830.6|827.1|829.9|826.4|14
1594978200000|2020-07-17 09:30:00|830.5|827|830.9|827.4|831.3|827.8|830.5|827|17
1594978500000|2020-07-17 09:35:00|831.1|827.6|831.4|827.9|832|828.5|831.1|827.6|17
1594978800000|2020-07-17 09:40:00|831.3|827.8|831.6|828.1|831.6|828.1|831.2|827.7|5
1594979100000|2020-07-17 09:45:00|831.9|828.4|831.4|827.9|831.9|828.4|831.4|827.9|20
1594979400000|2020-07-17 09:50:00|831.3|827.8|831.2|827.7|831.4|827.9|830.8|827.3|20
1594979700000|2020-07-17 09:55:00|831.3|827.8|831.4|827.9|831.5|828|831.1|827.6|20
1594980000000|2020-07-17 10:00:00|831.3|827.8|830.5|827|831.4|827.9|830.5|827|13
1594980300000|2020-07-17 10:05:00|830.2|826.7|830.2|826.7|830.6|827.1|829.9|826.4|20
1594980600000|2020-07-17 10:10:00|830.3|826.8|830.2|826.7|830.8|827.3|830|826.5|17
1594980900000|2020-07-17 10:15:00|830|826.5|829.5|826|830|826.5|829.5|826|9
1594981200000|2020-07-17 10:20:00|829.7|826.2|830.3|826.8|830.3|826.8|829.5|826|10
1594981500000|2020-07-17 10:25:00|830.4|826.9|830.7|827.2|830.7|827.2|830.2|826.7|5
1594981800000|2020-07-17 10:30:00|830.6|827.1|830.2|826.7|830.7|827.2|830.2|826.7|6
1594982100000|2020-07-17 10:35:00|830|826.5|830.1|826.6|830.2|826.7|830|826.5|4
1594982400000|2020-07-17 10:40:00|830|826.5|830.7|827.2|830.9|827.4|830|826.5|12
1594982700000|2020-07-17 10:45:00|830.9|827.4|830.7|827.2|831|827.5|830.6|827.1|8
1594983000000|2020-07-17 10:50:00|830.9|827.4|832|828.5|832|828.5|830.9|827.4|21
1594983300000|2020-07-17 10:55:00|831.9|828.4|831.9|828.4|832.3|828.8|831.5|828|23
1594983600000|2020-07-17 11:00:00|832|828.5|831.8|828.3|832.2|828.7|831.1|827.6|45
1594983900000|2020-07-17 11:05:00|831.9|828.4|831.4|827.9|832|828.5|830.6|827.1|18
1594984200000|2020-07-17 11:10:00|831.2|827.7|830.9|827.4|831.2|827.7|830.8|827.3|11
1594984500000|2020-07-17 11:15:00|830.8|827.3|830.9|827.4|831.4|827.9|830.4|826.9|16
1594984800000|2020-07-17 11:20:00|830.7|827.2|830.9|827.4|831.3|827.8|830.6|827.1|15
1594985100000|2020-07-17 11:25:00|831.5|828|831.6|828.1|831.8|828.3|831.4|827.9|16
1594985400000|2020-07-17 11:30:00|831.7|828.2|831.4|827.9|832|828.5|831.3|827.8|26
1594985700000|2020-07-17 11:35:00|831.6|828.1|831.1|827.6|831.9|828.4|831|827.5|26
1594986000000|2020-07-17 11:40:00|831.2|827.7|830.8|827.3|831.2|827.7|830.6|827.1|16
1594986300000|2020-07-17 11:45:00|830.6|827.1|831.1|827.6|831.1|827.6|830.4|826.9|24
1594986600000|2020-07-17 11:50:00|830.9|827.4|831.1|827.6|831.4|827.9|830.6|827.1|24
1594986900000|2020-07-17 11:55:00|831|827.5|831.3|827.8|831.4|827.9|830.7|827.2|12
1594987200000|2020-07-17 12:00:00|831.4|827.9|831.5|828|831.9|828.4|831.1|827.6|35
1594987500000|2020-07-17 12:05:00|831.6|828.1|832.3|828.8|832.9|829.4|831.5|828|21
1594987800000|2020-07-17 12:10:00|832.6|829.1|833|829.5|833.2|829.7|832.6|829.1|18
1594988100000|2020-07-17 12:15:00|833.1|829.6|833.6|830.1|833.6|830.1|832.7|829.2|21
1594988400000|2020-07-17 12:20:00|833.7|830.2|833.9|830.4|834|830.5|833.5|830|46
1594988700000|2020-07-17 12:25:00|833.8|830.3|838.5|828.4|838.9|832|833.4|828.4|52
1594989000000|2020-07-17 12:30:00|838.4|828.5|835.4|831.9|838.6|833.6|834.9|828.5|63
1594989300000|2020-07-17 12:35:00|835.5|832|835.7|832.2|836.9|833.4|835.4|831.9|37
1594989600000|2020-07-17 12:40:00|835.6|832.1|835.1|831.6|835.9|832.4|834.4|830.9|65
1594989900000|2020-07-17 12:45:00|835|831.5|834.1|830.6|835.1|831.6|834|830.5|40
1594990200000|2020-07-17 12:50:00|834.2|830.7|833.6|830.1|834.3|830.8|833.3|829.8|37
1594990500000|2020-07-17 12:55:00|833.3|829.8|832.3|828.8|833.6|830.1|832|828.5|53
1594990800000|2020-07-17 13:00:00|832.4|828.9|832.1|828.6|834.7|830.3|831.7|823|98
1594991100000|2020-07-17 13:05:00|832|828.5|831.7|828.2|832.4|828.9|831.4|827.9|47
1594991400000|2020-07-17 13:10:00|832|828.5|834.3|830.8|834.8|831.3|832|828.5|75
1594991700000|2020-07-17 13:15:00|834.4|830.9|833.9|830.4|834.8|831.3|831.7|828.2|96
1594992000000|2020-07-17 13:20:00|834|830.5|834|830.5|834.3|830.8|833|829.5|64
1594992300000|2020-07-17 13:25:00|833.9|830.4|834.3|830.8|834.5|831|833.4|829.9|38
1594992600000|2020-07-17 13:30:00|834.4|830.9|834.4|830.9|834.5|831|833.1|829.6|56
1594992900000|2020-07-17 13:35:00|834.5|831|835.1|831.6|835.3|831.8|833.6|830.1|61
1594993200000|2020-07-17 13:40:00|835.3|831.8|833.7|830.2|835.4|831.9|833.6|830.1|57
1594993500000|2020-07-17 13:45:00|833.6|830.1|834.5|831|834.8|831.3|833.5|830|58
1594993800000|2020-07-17 13:50:00|834.4|830.9|834.9|831.4|835.1|831.6|834.4|830.9|49
1594994100000|2020-07-17 13:55:00|834.7|831.2|838.4|828.1|838.5|831.5|834.3|828.1|35
1594994400000|2020-07-17 14:00:00|838.6|828.3|835.1|831.6|839|832.2|834.8|828.3|58
1594994700000|2020-07-17 14:05:00|835.4|831.9|838.3|834.8|838.5|835|835.2|831.7|63
1594995000000|2020-07-17 14:10:00|838.2|834.7|839|835.5|839.3|835.8|837|833.5|85
1594995300000|2020-07-17 14:15:00|839.2|835.7|836.4|832.9|839.3|835.8|836.1|832.6|73
1594995600000|2020-07-17 14:20:00|836.5|833|837.5|834|837.7|834.2|836.4|832.9|70
1594995900000|2020-07-17 14:25:00|837.4|833.9|835.6|832.1|837.6|834.1|835.5|832|136
1594996200000|2020-07-17 14:30:00|835.7|832.2|839.5|836|839.7|836.2|835.3|831.8|85
1594996500000|2020-07-17 14:35:00|840|836.5|842.2|838.7|843.4|839.9|839|835.5|117
1594996800000|2020-07-17 14:40:00|842.4|838.9|843.9|840.4|844.5|841|842.4|838.9|79
1594997100000|2020-07-17 14:45:00|843.7|840.2|844.2|840.7|844.3|840.8|842.2|838.7|67
1594997400000|2020-07-17 14:50:00|844.3|840.8|840.3|836.8|848|844.5|840.3|836.8|143
1594997700000|2020-07-17 14:55:00|840.4|836.9|839.2|835.7|843.6|840.1|838.9|835.4|140
1594998000000|2020-07-17 15:00:00|839.5|836|840.6|837.1|842.4|838.9|839.5|836|111
1594998300000|2020-07-17 15:05:00|840.8|837.3|840.5|837|841.9|838.4|839.4|835.9|98
1594998600000|2020-07-17 15:10:00|840.8|837.3|841.1|837.6|842.1|838.6|840.5|837|96
1594998900000|2020-07-17 15:15:00|841.4|837.9|840.7|837.2|842.4|838.9|840.5|837|73
1594999200000|2020-07-17 15:20:00|841.1|837.6|842.1|838.6|843.8|840.3|840.9|837.4|93
1594999500000|2020-07-17 15:25:00|842.2|838.7|842.4|838.9|843|839.5|841.1|837.6|61
1594999800000|2020-07-17 15:30:00|842.5|839|841.2|837.7|843|839.5|841.2|837.7|72
1595000100000|2020-07-17 15:35:00|841.4|837.9|840.8|837.3|842.1|838.6|840.1|836.6|82
1595000400000|2020-07-17 15:40:00|841|837.5|841.5|838|841.6|838.1|840.2|836.7|55
1595000700000|2020-07-17 15:45:00|841.4|837.9|841.1|837.6|842.2|838.7|840.7|837.2|65
1595001000000|2020-07-17 15:50:00|840.8|837.3|841.5|838|841.6|838.1|840|836.5|67
1595001300000|2020-07-17 15:55:00|841.8|838.3|840.2|836.7|841.8|838.3|839|835.5|80
1595001600000|2020-07-17 16:00:00|840.5|837|839.8|836.3|841.1|837.6|839.8|836.3|91
1595001900000|2020-07-17 16:05:00|839.9|836.4|840.2|836.7|840.5|837|839.6|836.1|69
1595002200000|2020-07-17 16:10:00|840.6|837.1|839.7|836.2|840.8|837.3|838.9|835.4|49
1595002500000|2020-07-17 16:15:00|840|836.5|839.6|836.1|840.8|837.3|839.1|835.6|61
1595002800000|2020-07-17 16:20:00|839.2|835.7|838.8|835.3|840.1|836.6|838.8|835.3|28
1595003100000|2020-07-17 16:25:00|838.5|835|838.3|834.8|839.2|835.7|837.8|834.3|45
1595003400000|2020-07-17 16:30:00|838.5|835|839.4|835.9|839.4|835.9|838.1|834.6|32
1595003700000|2020-07-17 16:35:00|839.5|836|839.3|835.8|839.9|836.4|839|835.5|32
1595004000000|2020-07-17 16:40:00|839.4|835.9|838.8|835.3|839.5|836|838.5|835|26
1595004300000|2020-07-17 16:45:00|839|835.5|838.3|834.8|839.6|836.1|837.7|834.2|45
1595004600000|2020-07-17 16:50:00|838.4|834.9|838.1|834.6|838.7|835.2|837.9|834.4|18
1595004900000|2020-07-17 16:55:00|838.2|834.7|837.7|834.2|838.7|835.2|837.5|834|46
1595005200000|2020-07-17 17:00:00|837.8|834.3|838.2|834.7|838.5|835|837.6|834.1|61
1595005500000|2020-07-17 17:05:00|838.3|834.8|838.9|835.4|839.6|836.1|838.2|834.7|50
1595005800000|2020-07-17 17:10:00|839|835.5|839.2|835.7|840.1|836.6|838.9|835.4|48
1595006100000|2020-07-17 17:15:00|839.1|835.6|838.5|835|839.2|835.7|838.1|834.6|43
1595006400000|2020-07-17 17:20:00|838.4|834.9|838.6|835.1|839.4|835.9|838.3|834.8|42
1595006700000|2020-07-17 17:25:00|838.7|835.2|838.6|835.1|839.9|836.4|838.2|834.7|52
1595007000000|2020-07-17 17:30:00|838.5|835|837.8|834.3|838.6|835.1|837.8|834.3|29
1595007300000|2020-07-17 17:35:00|837.7|834.2|839|835.5|839|835.5|837.4|833.9|41
1595007600000|2020-07-17 17:40:00|838.8|835.3|838|834.5|838.8|835.3|837.7|834.2|31
1595007900000|2020-07-17 17:45:00|838.1|834.6|838.6|835.1|838.7|835.2|837.7|834.2|27
1595008200000|2020-07-17 17:50:00|838.7|835.2|838.6|835.1|838.7|835.2|838.3|834.8|20
1595008500000|2020-07-17 17:55:00|838.5|835|838.6|835.1|838.7|835.2|838|834.5|19
1595008800000|2020-07-17 18:00:00|838.5|835|838.6|835.1|838.7|835.2|838.1|834.6|26
1595009100000|2020-07-17 18:05:00|838.7|835.2|838.4|834.9|838.8|835.3|837.9|834.4|24
1595009400000|2020-07-17 18:10:00|838.5|835|838.5|835|838.8|835.3|838.5|835|10
1595009700000|2020-07-17 18:15:00|838.6|835.1|838.6|835.1|838.7|835.2|838.6|835.1|3
1595010000000|2020-07-17 18:20:00|838.5|835|838.8|835.3|838.8|835.3|838.4|834.9|10
1595010300000|2020-07-17 18:25:00|838.6|835.1|838.6|835.1|838.8|835.3|838.6|835.1|4
1595010600000|2020-07-17 18:30:00|838.5|835|838.3|834.8|838.5|835|838.1|834.6|9
1595010900000|2020-07-17 18:35:00|838.4|834.9|838.5|835|838.5|835|838.2|834.7|7
1595011200000|2020-07-17 18:40:00|838.6|835.1|838.8|835.3|839.7|836.2|838.6|835.1|17
1595011500000|2020-07-17 18:45:00|838.7|835.2|838.7|835.2|839.2|835.7|838.6|835.1|15
1595011800000|2020-07-17 18:50:00|838.8|835.3|839.8|836.3|839.9|836.4|838.8|835.3|11
1595012100000|2020-07-17 18:55:00|839.7|836.2|839.9|836.4|840.1|836.6|839.3|835.8|30
1595012400000|2020-07-17 19:00:00|840|836.5|840.1|836.6|840.3|836.8|839.6|836.1|22
1595012700000|2020-07-17 19:05:00|840.3|836.8|840.5|837|840.6|837.1|839.9|836.4|19
1595013000000|2020-07-17 19:10:00|840.4|836.9|840.6|837.1|840.9|837.4|840.4|836.9|21
1595013300000|2020-07-17 19:15:00|840.7|837.2|840.2|836.7|840.7|837.2|839.8|836.3|11
1595013600000|2020-07-17 19:20:00|840.1|836.6|840.4|836.9|840.6|837.1|840.1|836.6|7
1595013900000|2020-07-17 19:25:00|840.5|837|840.7|837.2|840.8|837.3|839.9|836.4|31
1595014200000|2020-07-17 19:30:00|840.8|837.3|840.4|836.9|841.2|837.7|840|836.5|36
1595014500000|2020-07-17 19:35:00|840.6|837.1|840.2|836.7|840.7|837.2|840.2|836.7|14
1595014800000|2020-07-17 19:40:00|840.3|836.8|840.4|836.9|840.6|837.1|840.1|836.6|26
1595015100000|2020-07-17 19:45:00|840.5|837|840.2|836.7|840.7|837.2|839.7|836.2|28
1595015400000|2020-07-17 19:50:00|839.7|836.2|840.1|836.6|840.6|837.1|839.6|836.1|31
1595015700000|2020-07-17 19:55:00|840.2|836.7|840.1|836.6|840.3|836.8|839.7|836.2|24
1595016000000|2020-07-17 20:00:00|840.2|836.7|839.9|836.4|840.3|836.8|839.3|835.8|13
1595016300000|2020-07-17 20:05:00|839.8|836.3|840.7|837.2|840.7|837.2|839.6|836.1|18
1595016600000|2020-07-17 20:10:00|840.8|837.3|840.6|837.1|841.3|837.8|840.6|837.1|13
1595016900000|2020-07-17 20:15:00|840.3|836.8|843|834.8|843.9|836.8|840.3|834.8|24
1595017200000|2020-07-17 20:20:00|842.9|834.9|842.8|834.6|843.2|835.1|842.7|834.5|17
1595017500000|2020-07-17 20:25:00|842.9|834.8|843.3|835.1|843.6|837.2|840.7|834.6|33
1595017800000|2020-07-17 20:30:00|843.4|835.2|842.8|834.7|843.8|838|841.5|834.7|58
1595018100000|2020-07-17 20:35:00|842.9|834.6|843.4|835.1|843.8|835.6|842.9|834.6|26
1595018400000|2020-07-17 20:40:00|843.5|835.2|843.1|834.7|843.8|835.4|843.1|834.7|10
1595018700000|2020-07-17 20:45:00|843.4|835|843.7|835.5|843.9|837.9|841.4|834.7|37
1595019000000|2020-07-17 20:50:00|843.8|835.6|845.6|835.1|846.2|835.6|843.4|834.7|21
1595019300000|2020-07-17 20:55:00|845|834.5|848.6|830|848.6|838.5|838.8|829.9|30
1595217900000|2020-07-20 04:05:00|843.7|840.2|843.7|840.2|843.7|840.2|843.6|840.1|3
1595218200000|2020-07-20 04:10:00|843.6|840.1|843.3|839.8|843.8|840.3|843.3|839.8|10
1595218500000|2020-07-20 04:15:00|843.5|840|843.2|839.7|847.3|840.5|843.2|836.9|24
1595218800000|2020-07-20 04:20:00|843.3|839.8|842.8|839.3|843.4|839.9|842.6|839.1|24
1595219100000|2020-07-20 04:25:00|842.7|839.2|842.8|839.3|843.1|839.6|842.7|839.2|11
1595219400000|2020-07-20 04:30:00|842.9|839.4|843|839.5|843|839.5|842.7|839.2|20
1595219700000|2020-07-20 04:35:00|843.1|839.6|843.7|840.2|843.7|840.2|843.1|839.6|6
1595220000000|2020-07-20 04:40:00|843.6|840.1|843.7|840.2|843.7|840.2|843.5|840|12
1595220300000|2020-07-20 04:45:00|843.5|840|843|839.5|843.5|840|843|839.5|14
1595220600000|2020-07-20 04:50:00|843.1|839.6|843.2|839.7|843.4|839.9|842.8|839.3|9
1595220900000|2020-07-20 04:55:00|843.4|839.9|842.9|839.4|843.4|839.9|841.8|838.3|33
1595221200000|2020-07-20 05:00:00|842.7|839.2|843.3|839.8|843.3|839.8|842.6|839.1|21
1595221500000|2020-07-20 05:05:00|843|839.5|843.4|839.9|843.5|840|842.9|839.4|16
1595221800000|2020-07-20 05:10:00|843.2|839.7|844.1|840.6|844.1|840.6|843.1|839.6|14
1595222100000|2020-07-20 05:15:00|844|840.5|843.2|839.7|844|840.5|843.2|839.7|5
1595222400000|2020-07-20 05:20:00|843.3|839.8|843.8|840.3|843.9|840.4|843.2|839.7|10
1595222700000|2020-07-20 05:25:00|843.6|840.1|843.9|840.4|844.1|840.6|843.4|839.9|11
1595223000000|2020-07-20 05:30:00|844|840.5|846|842.5|846.3|842.8|844|840.5|88
1595223300000|2020-07-20 05:35:00|846.2|842.7|845.7|842.2|846.2|842.7|845.2|841.7|47
1595223600000|2020-07-20 05:40:00|845.6|842.1|845.6|842.1|845.9|842.4|845.4|841.9|18
1595223900000|2020-07-20 05:45:00|845.7|842.2|844.5|841|846.2|842.7|844.3|840.8|34
1595224200000|2020-07-20 05:50:00|844.3|840.8|844.8|841.3|845|841.5|844.2|840.7|21
1595224500000|2020-07-20 05:55:00|844.7|841.2|844|840.5|844.7|841.2|843.2|839.7|73
1595224800000|2020-07-20 06:00:00|844.2|840.7|843.6|840.1|844.2|840.7|842.3|838.8|59
1595225100000|2020-07-20 06:05:00|843.5|840|843.7|840.2|843.7|840.2|843.1|839.6|42
1595225400000|2020-07-20 06:10:00|844.1|840.6|843.7|840.2|844.6|841.1|843.5|840|47
1595225700000|2020-07-20 06:15:00|843.6|840.1|843.9|840.4|844|840.5|843.4|839.9|16
1595226000000|2020-07-20 06:20:00|843.8|840.3|843.9|840.4|844.2|840.7|843.8|840.3|9
1595226300000|2020-07-20 06:25:00|844.1|840.6|844.1|840.6|844.7|841.2|843.9|840.4|21
1595226600000|2020-07-20 06:30:00|843.9|840.4|844.7|841.2|844.8|841.3|843.8|840.3|22
1595226900000|2020-07-20 06:35:00|844.6|841.1|844.7|841.2|844.8|841.3|844.4|840.9|16
1595227200000|2020-07-20 06:40:00|844.8|841.3|845.1|841.6|845.5|842|844.7|841.2|25
1595227500000|2020-07-20 06:45:00|845.2|841.7|844.7|841.2|845.3|841.8|844.4|840.9|18
1595227800000|2020-07-20 06:50:00|844.8|841.3|844.6|841.1|844.8|841.3|844.3|840.8|42
1595228100000|2020-07-20 06:55:00|844.7|841.2|844.7|841.2|844.9|841.4|844.1|840.6|20
1595228400000|2020-07-20 07:00:00|844.9|841.4|843.9|840.4|845.1|841.6|843.8|840.3|38
1595228700000|2020-07-20 07:05:00|843.5|840|842.6|839.1|843.5|840|842.5|839|26
1595229000000|2020-07-20 07:10:00|842.7|839.2|842.6|839.1|842.9|839.4|842.2|838.7|17
1595229300000|2020-07-20 07:15:00|842.5|839|843.6|840.1|843.7|840.2|842.3|838.8|29
1595229600000|2020-07-20 07:20:00|843.4|839.9|843|839.5|843.6|840.1|843|839.5|12
1595229900000|2020-07-20 07:25:00|843.4|839.9|843.3|839.8|843.4|839.9|842.4|838.9|37
1595230200000|2020-07-20 07:30:00|843.6|840.1|844.3|840.8|844.5|841|843.4|839.9|32
1595230500000|2020-07-20 07:35:00|844.1|840.6|843.4|839.9|844.1|840.6|843.2|839.7|37
1595230800000|2020-07-20 07:40:00|843.2|839.7|842.9|839.4|843.4|839.9|842.6|839.1|43
1595231100000|2020-07-20 07:45:00|842.8|839.3|842.8|839.3|844.4|839.3|841.3|834.9|20
1595231400000|2020-07-20 07:50:00|842.9|839.4|844.1|840.6|844.5|841|842.9|839.4|33
1595231700000|2020-07-20 07:55:00|844|840.5|844.6|841.1|844.6|841.1|843.6|840.1|34
1595232000000|2020-07-20 08:00:00|844.5|841|845.4|841.9|846.3|842.8|844.5|841|46
1595232300000|2020-07-20 08:05:00|845.1|841.6|844.7|841.2|845.4|841.9|844.6|841.1|21
1595232600000|2020-07-20 08:10:00|845|841.5|844.3|840.8|845|841.5|843.5|840|27
1595232900000|2020-07-20 08:15:00|844.4|840.9|843.7|840.2|844.4|840.9|843.4|839.9|31
1595233200000|2020-07-20 08:20:00|843.6|840.1|843.7|840.2|843.9|840.4|843.2|839.7|28
1595233500000|2020-07-20 08:25:00|843.8|840.3|844|840.5|844|840.5|842.9|839.4|49
1595233800000|2020-07-20 08:30:00|844.4|840.9|845.9|842.4|845.9|842.4|844.3|840.8|41
1595234100000|2020-07-20 08:35:00|846|842.5|846.6|843.1|846.6|843.1|845.2|841.7|44
1595234400000|2020-07-20 08:40:00|846.8|843.3|845.2|841.7|848.2|844.7|845|841.5|61
1595234700000|2020-07-20 08:45:00|845.3|841.8|844.5|841|845.7|842.2|844|840.5|58
1595235000000|2020-07-20 08:50:00|844.6|841.1|845.1|841.6|845.1|841.6|844|840.5|57
1595235300000|2020-07-20 08:55:00|845.3|841.8|845.3|841.8|845.6|842.1|845.1|841.6|39
1595235600000|2020-07-20 09:00:00|845.5|842|845.7|842.2|846.3|842.8|845.3|841.8|50
1595235900000|2020-07-20 09:05:00|845.8|842.3|845.9|842.4|846.1|842.6|845.6|842.1|32
1595236200000|2020-07-20 09:10:00|846.1|842.6|847|843.5|847.3|843.8|846|842.5|42
1595236500000|2020-07-20 09:15:00|846.9|843.4|846.8|843.3|847.2|843.7|846.4|842.9|19
1595236800000|2020-07-20 09:20:00|846.7|843.2|846.7|843.2|847|843.5|846.1|842.6|27
1595237100000|2020-07-20 09:25:00|846.8|843.3|847.4|843.9|848.2|844.7|846.8|843.3|40
1595237400000|2020-07-20 09:30:00|847.5|844|847.2|843.7|847.5|844|847|843.5|22
1595237700000|2020-07-20 09:35:00|847.3|843.8|847.5|844|847.8|844.3|846.7|843.2|29
1595238000000|2020-07-20 09:40:00|847.6|844.1|847.7|844.2|848.3|844.8|847.6|844.1|15
1595238300000|2020-07-20 09:45:00|847.8|844.3|847.6|844.1|847.8|844.3|846.8|843.3|28
1595238600000|2020-07-20 09:50:00|847.4|843.9|847.2|843.7|847.5|844|847.1|843.6|11
1595238900000|2020-07-20 09:55:00|848|844.5|847.6|844.1|848.1|844.6|847.6|844.1|18
1595239200000|2020-07-20 10:00:00|847.4|843.9|847.6|844.1|847.7|844.2|847.3|843.8|11
1595239500000|2020-07-20 10:05:00|847.7|844.2|847.5|844|847.9|844.4|847.2|843.7|13
1595239800000|2020-07-20 10:10:00|847.6|844.1|847.4|843.9|847.8|844.3|847|843.5|28
1595240100000|2020-07-20 10:15:00|847.3|843.8|848.5|845|848.5|845|847.3|843.8|24
1595240400000|2020-07-20 10:20:00|848.4|844.9|848.1|844.6|848.8|845.3|848|844.5|28
1595240700000|2020-07-20 10:25:00|848.2|844.7|847.9|844.4|848.5|845|847.9|844.4|12
1595241000000|2020-07-20 10:30:00|847.8|844.3|846.4|842.9|848.8|845.3|846.4|842.9|39
1595241300000|2020-07-20 10:35:00|846.3|842.8|847.3|843.8|847.4|843.9|845.7|842.2|22
1595241600000|2020-07-20 10:40:00|847.2|843.7|847.4|843.9|848.4|844.9|847|843.5|24
1595241900000|2020-07-20 10:45:00|847.6|844.1|847.5|844|848.3|844.8|847.4|843.9|29
1595242200000|2020-07-20 10:50:00|847.9|844.4|847.8|844.3|848.1|844.6|847.6|844.1|14
1595242500000|2020-07-20 10:55:00|847.5|844|849.4|845.9|849.4|845.9|847.2|843.7|26
1595242800000|2020-07-20 11:00:00|849.2|845.7|850.6|847.1|850.6|847.1|849.1|845.6|38
1595243100000|2020-07-20 11:05:00|850.1|846.6|850.1|846.6|850.4|846.9|849.2|845.7|40
1595243400000|2020-07-20 11:10:00|850.3|846.8|849.1|845.6|850.3|846.8|848.9|845.4|31
1595243700000|2020-07-20 11:15:00|849.2|845.7|849.7|846.2|849.9|846.4|849.1|845.6|24
1595244000000|2020-07-20 11:20:00|849.6|846.1|850.3|846.8|851.5|848|849.6|846.1|34
1595244300000|2020-07-20 11:25:00|850.9|847.4|851|847.5|851.3|847.8|849.9|846.4|39
1595244600000|2020-07-20 11:30:00|851.1|847.6|851.6|848.1|854.8|849.6|850.9|846.1|62
1595244900000|2020-07-20 11:35:00|851.3|847.8|850.7|847.2|852.6|849.1|850.7|847.2|53
1595245200000|2020-07-20 11:40:00|851.3|847.8|852.2|848.7|852.8|849.3|851.3|847.8|37
1595245500000|2020-07-20 11:45:00|852.3|848.8|852|848.5|854.1|850.6|852|848.5|61
1595245800000|2020-07-20 11:50:00|852.1|848.6|850.3|846.8|854.2|848.9|850.1|845.1|48
1595246100000|2020-07-20 11:55:00|850.5|847|849.9|846.4|850.8|847.3|849.8|846.3|25
1595246400000|2020-07-20 12:00:00|850.4|846.9|849.5|846|850.8|847.3|848|844.5|112
1595246700000|2020-07-20 12:05:00|849.6|846.1|849.7|846.2|850|846.5|848.4|844.9|58
1595247000000|2020-07-20 12:10:00|849.9|846.4|850.2|846.7|851.1|847.6|849.5|846|99
1595247300000|2020-07-20 12:15:00|850|846.5|851.7|848.2|851.9|848.4|849.4|845.9|104
1595247600000|2020-07-20 12:20:00|852.2|848.7|853.1|849.6|854.3|850.8|851.9|848.4|173
1595247900000|2020-07-20 12:25:00|852.8|849.3|853|849.5|853.9|850.4|852.4|848.9|78
1595248200000|2020-07-20 12:30:00|853.1|849.6|853.6|850.1|857.1|853.6|851.8|845.8|176
1595248500000|2020-07-20 12:35:00|853.5|850|850.1|846.6|854.7|851.2|850|846.5|137
1595248800000|2020-07-20 12:40:00|850.2|846.7|848.8|845.3|850.9|847.4|848.7|845.2|106
1595249100000|2020-07-20 12:45:00|848.7|845.2|846.8|843.3|849.5|846|845.5|842|137
1595249400000|2020-07-20 12:50:00|846.7|843.2|852.2|844.2|852.9|846.5|846.6|843.1|128
1595249700000|2020-07-20 12:55:00|852.4|844.3|849.7|846.2|853.6|849.5|849.7|844.2|92
1595250000000|2020-07-20 13:00:00|850.1|846.6|855.6|847.6|856.5|849.8|849.7|845.1|244
1595250300000|2020-07-20 13:05:00|855.5|847.5|851.8|848.3|855.8|849.8|850.6|846.6|138
1595250600000|2020-07-20 13:10:00|851.9|848.4|851.5|848|854.4|848.7|850.8|845.1|134
1595250900000|2020-07-20 13:15:00|851.3|847.8|851.6|843.4|854.9|849.2|850.5|843.2|174
1595251200000|2020-07-20 13:20:00|851.4|843.2|849|845.5|852.7|846.4|848.3|843|87
1595251500000|2020-07-20 13:25:00|848.8|845.3|852.6|844.5|854.4|848.7|848.6|844.3|98
1595251800000|2020-07-20 13:30:00|852.7|844.6|844.9|841.4|854.6|849.1|844.3|838.9|323
1595252100000|2020-07-20 13:35:00|844.6|841.1|842.4|838.9|849|842.8|839.2|833.9|262
1595252400000|2020-07-20 13:40:00|842.5|839|841|837.5|843.8|839.3|839.9|834.2|296
1595252700000|2020-07-20 13:45:00|840.8|837.3|842.4|838.9|843.4|839.9|839.9|836.4|161
1595253000000|2020-07-20 13:50:00|842.3|838.8|840.8|837.3|842.5|839|838.6|832.3|139
1595253300000|2020-07-20 13:55:00|841|837.5|842.8|839.3|843|839.5|840.7|837.2|122
1595253600000|2020-07-20 14:00:00|842.7|839.2|842.7|839.2|844.6|839.8|840.9|836.5|105
1595253900000|2020-07-20 14:05:00|842.8|839.3|843.5|840|846.8|841.2|842.8|837.6|144
1595254200000|2020-07-20 14:10:00|843.6|840.1|844.6|841.1|844.8|841.3|842.9|839.4|122
1595254500000|2020-07-20 14:15:00|844.5|841|844.4|840.9|846.4|842.9|844.2|840.7|127
1595254800000|2020-07-20 14:20:00|844.6|841.1|843.8|840.3|845.1|841.6|843.2|839.7|112
1595255100000|2020-07-20 14:25:00|844|840.5|843.8|840.3|845.5|842|843.5|840|173
1595255400000|2020-07-20 14:30:00|843.9|840.4|847.5|844|848|844.5|843.7|840.2|152
1595255700000|2020-07-20 14:35:00|847.7|844.2|849.6|846.1|849.8|846.3|847.2|843.7|125
1595256000000|2020-07-20 14:40:00|849.9|846.4|849.5|846|850.9|847.4|849.1|845.6|150
1595256300000|2020-07-20 14:45:00|849.6|846.1|854.1|850.6|854.2|850.7|849.6|846.1|96
1595256600000|2020-07-20 14:50:00|853.8|850.3|851.5|848|853.8|850.3|849.5|846|117
1595256900000|2020-07-20 14:55:00|851.6|848.1|852.4|848.9|853.1|849.6|850.9|847.4|121
1595257200000|2020-07-20 15:00:00|852.5|849|852.5|849|854.3|850.8|851.3|847.8|94
1595257500000|2020-07-20 15:05:00|852.6|849.1|850.6|847.1|852.7|849.2|850.2|846.7|90
1595257800000|2020-07-20 15:10:00|850.5|847|850.1|846.6|851.7|848.2|850|846.5|88
1595258100000|2020-07-20 15:15:00|850.2|846.7|850.8|847.3|851.7|848.2|849.6|846.1|94
1595258400000|2020-07-20 15:20:00|850.7|847.2|851.1|847.6|851.3|847.8|850|846.5|56
1595258700000|2020-07-20 15:25:00|851|847.5|849.5|846|852.2|848.7|849.2|845.7|86
1595259000000|2020-07-20 15:30:00|849.6|846.1|846.1|842.6|849.6|846.1|846|842.5|100
1595259300000|2020-07-20 15:35:00|846.2|842.7|848.3|844.8|848.3|844.8|845.7|842.2|74
1595259600000|2020-07-20 15:40:00|848|844.5|848.8|845.3|849.5|846|848|844.5|54
1595259900000|2020-07-20 15:45:00|848.9|845.4|846.8|843.3|849.9|846.4|846.8|843.3|64
1595260200000|2020-07-20 15:50:00|847.3|843.8|846.4|842.9|847.3|843.8|846|842.5|32
1595260500000|2020-07-20 15:55:00|846.3|842.8|846.4|842.9|846.9|843.4|845.9|842.4|23
1595260800000|2020-07-20 16:00:00|846.3|842.8|845.6|842.1|846.3|842.8|845.5|842|18
1595261100000|2020-07-20 16:05:00|845.9|842.4|845.5|842|846.1|842.6|845.5|842|43
1595261400000|2020-07-20 16:10:00|845.4|841.9|845.2|841.7|845.7|842.2|845.2|841.7|22
1595261700000|2020-07-20 16:15:00|845.3|841.8|844.2|840.7|845.3|841.8|843.3|839.8|36
1595262000000|2020-07-20 16:20:00|844.1|840.6|842.8|839.3|844.1|840.6|842.8|839.3|51
1595262300000|2020-07-20 16:25:00|842.6|839.1|842.7|839.2|843|839.5|842.4|838.9|28
1595262600000|2020-07-20 16:30:00|842.8|839.3|842.9|839.4|843.9|840.4|842.4|838.9|31
1595262900000|2020-07-20 16:35:00|842.8|839.3|843.3|839.8|843.4|839.9|842.4|838.9|24
1595263200000|2020-07-20 16:40:00|843.2|839.7|843.3|839.8|843.8|840.3|843|839.5|29
1595263500000|2020-07-20 16:45:00|843.2|839.7|843.2|839.7|843.6|840.1|842.8|839.3|26
1595263800000|2020-07-20 16:50:00|843.1|839.6|843.5|840|843.7|840.2|842.9|839.4|26
1595264100000|2020-07-20 16:55:00|843.3|839.8|843.4|839.9|843.5|840|842.9|839.4|29
1595264400000|2020-07-20 17:00:00|843.5|840|846.4|842.9|846.6|843.1|843.4|839.9|70
1595264700000|2020-07-20 17:05:00|846|842.5|846.5|843|846.6|843.1|845.3|841.8|71
1595265000000|2020-07-20 17:10:00|846.4|842.9|845.3|841.8|846.5|843|844.9|841.4|42
1595265300000|2020-07-20 17:15:00|845.4|841.9|846.1|842.6|846.3|842.8|845.1|841.6|54
1595265600000|2020-07-20 17:20:00|846.4|842.9|846.3|842.8|846.6|843.1|845.9|842.4|51
1595265900000|2020-07-20 17:25:00|846.5|843|846.8|843.3|848|844.5|846.2|842.7|49
1595266200000|2020-07-20 17:30:00|846.5|843|846.2|842.7|846.6|843.1|846.1|842.6|22
1595266500000|2020-07-20 17:35:00|846.3|842.8|846.3|842.8|846.4|842.9|845.7|842.2|32
1595266800000|2020-07-20 17:40:00|846.4|842.9|846|842.5|846.9|843.4|845.8|842.3|40
1595267100000|2020-07-20 17:45:00|845.8|842.3|846.3|842.8|846.8|843.3|845.8|842.3|25
1595267400000|2020-07-20 17:50:00|846.4|842.9|846.9|843.4|846.9|843.4|846.3|842.8|21
1595267700000|2020-07-20 17:55:00|847|843.5|847.6|844.1|847.8|844.3|847|843.5|19
1595268000000|2020-07-20 18:00:00|847.3|843.8|847.3|843.8|848.1|844.6|846.8|843.3|63
1595268300000|2020-07-20 18:05:00|847.5|844|847.9|844.4|847.9|844.4|847.5|844|28
1595268600000|2020-07-20 18:10:00|848|844.5|847.5|844|848|844.5|847.2|843.7|30
1595268900000|2020-07-20 18:15:00|847.6|844.1|848|844.5|848.1|844.6|847.6|844.1|30
1595269200000|2020-07-20 18:20:00|848.1|844.6|848.8|845.3|848.9|845.4|848|844.5|26
1595269500000|2020-07-20 18:25:00|848.6|845.1|848.7|845.2|848.9|845.4|848.6|845.1|26
1595269800000|2020-07-20 18:30:00|848.8|845.3|848.8|845.3|848.9|845.4|848.4|844.9|17
1595270100000|2020-07-20 18:35:00|848.5|845|848.7|845.2|848.7|845.2|848.5|845|3
1595270400000|2020-07-20 18:40:00|848.8|845.3|849.3|845.8|849.3|845.8|848.8|845.3|6
1595270700000|2020-07-20 18:45:00|849.4|845.9|850.1|846.6|850.1|846.6|849.4|845.9|28
1595271000000|2020-07-20 18:50:00|849.9|846.4|849.5|846|849.9|846.4|849.3|845.8|15
1595271300000|2020-07-20 18:55:00|849.4|845.9|849.1|845.6|849.9|846.4|849.1|845.6|29
1595271600000|2020-07-20 19:00:00|849.2|845.7|849.4|845.9|849.5|846|849.1|845.6|23
1595271900000|2020-07-20 19:05:00|849.5|846|849.2|845.7|849.5|846|849.2|845.7|8
1595272200000|2020-07-20 19:10:00|849.3|845.8|849.1|845.6|849.4|845.9|849.1|845.6|10
1595272500000|2020-07-20 19:15:00|849.2|845.7|849.4|845.9|849.6|846.1|849.2|845.7|18
1595272800000|2020-07-20 19:20:00|849.5|846|849.2|845.7|849.7|846.2|847.8|844.3|20
1595273100000|2020-07-20 19:25:00|849.1|845.6|849.2|845.7|849.2|845.7|848.7|845.2|8
1595273400000|2020-07-20 19:30:00|849.1|845.6|848.8|845.3|849.2|845.7|848.8|845.3|20
1595273700000|2020-07-20 19:35:00|848.9|845.4|848.9|845.4|849.2|845.7|848.9|845.4|7
1595274000000|2020-07-20 19:40:00|849|845.5|849.3|845.8|849.4|845.9|848.9|845.4|18
1595274300000|2020-07-20 19:45:00|849.2|845.7|849.2|845.7|849.3|845.8|849|845.5|12
1595274600000|2020-07-20 19:50:00|849.1|845.6|849.4|845.9|849.4|845.9|848.8|845.3|16
1595274900000|2020-07-20 19:55:00|849.3|845.8|849.1|845.6|849.3|845.8|848.7|845.2|32
1595275200000|2020-07-20 20:00:00|849.7|846.2|849.3|845.8|849.7|846.2|849.2|845.7|17
1595275500000|2020-07-20 20:05:00|849.4|845.9|849.1|845.6|849.4|845.9|848.5|845|10
1595275800000|2020-07-20 20:10:00|849.2|845.7|849.3|845.8|849.3|845.8|849.1|845.6|9
1595276100000|2020-07-20 20:15:00|849.6|846.1|849.6|846.1|849.6|846.1|849.5|846|5
1595276400000|2020-07-20 20:20:00|849.7|846.2|849.7|846.2|849.8|846.3|849.7|846.2|3
1595276700000|2020-07-20 20:25:00|849.6|846.1|849.6|846.1|849.7|846.2|849.5|846|9
1595277000000|2020-07-20 20:30:00|849.5|846|849.3|845.8|849.7|846.2|849.3|845.8|10
1595277300000|2020-07-20 20:35:00|849.5|846|849.5|846|849.6|846.1|849.2|845.7|10
1595277600000|2020-07-20 20:40:00|849.6|846.1|849.1|845.6|849.9|846.4|849.1|845.6|21
1595277900000|2020-07-20 20:45:00|849.2|845.7|850|846.5|850.2|846.7|849.1|845.6|35
1595278200000|2020-07-20 20:50:00|850.1|846.6|852.3|843.7|852.4|846.6|849.1|843.7|20
1595278500000|2020-07-20 20:55:00|853.8|844.8|854.9|839|859.2|845.1|853.2|838.7|26
1595295300000|2020-07-21 01:35:00|851.3|847.8|850.6|847.1|851.3|847.8|850.5|847|17
1595295600000|2020-07-21 01:40:00|850.7|847.2|851.4|847.9|851.7|848.2|850.7|847.2|38
1595295900000|2020-07-21 01:45:00|851.3|847.8|851.6|848.1|852|848.5|851.1|847.6|58
1595296200000|2020-07-21 01:50:00|851.8|848.3|850.9|847.4|851.8|848.3|850.9|847.4|46
1595296500000|2020-07-21 01:55:00|851.1|847.6|851.3|847.8|851.4|847.9|850.9|847.4|20
1595296800000|2020-07-21 02:00:00|851.4|847.9|851.6|848.1|851.6|848.1|851.2|847.7|17
1595297100000|2020-07-21 02:05:00|851.5|848|851.4|847.9|851.7|848.2|851|847.5|24
1595297400000|2020-07-21 02:10:00|851.7|848.2|852|848.5|852.3|848.8|850.8|847.3|49
1595297700000|2020-07-21 02:15:00|852.1|848.6|851.9|848.4|852.5|849|851.6|848.1|35
1595298000000|2020-07-21 02:20:00|851.8|848.3|851.4|847.9|851.9|848.4|850.6|847.1|38
1595298300000|2020-07-21 02:25:00|851.5|848|850.7|847.2|851.5|848|850.7|847.2|16
1595298600000|2020-07-21 02:30:00|851|847.5|851|847.5|851.4|847.9|850.8|847.3|22
1595298900000|2020-07-21 02:35:00|850.8|847.3|851.2|847.7|851.2|847.7|850.7|847.2|14
1595299200000|2020-07-21 02:40:00|851.4|847.9|851.6|848.1|851.7|848.2|851.1|847.6|29
1595299500000|2020-07-21 02:45:00|851.5|848|851.2|847.7|851.7|848.2|851|847.5|39
1595299800000|2020-07-21 02:50:00|851|847.5|851.3|847.8|851.4|847.9|851|847.5|15
1595300100000|2020-07-21 02:55:00|850.9|847.4|850.9|847.4|851.3|847.8|850.9|847.4|10
1595300400000|2020-07-21 03:00:00|851|847.5|851|847.5|851.4|847.9|850.8|847.3|23
1595300700000|2020-07-21 03:05:00|851.1|847.6|851.6|848.1|851.6|848.1|851.1|847.6|25
1595301000000|2020-07-21 03:10:00|851.7|848.2|852.3|848.8|852.4|848.9|851.6|848.1|45
1595301300000|2020-07-21 03:15:00|852.4|848.9|854.8|851.3|854.9|851.4|852.1|848.6|67
1595301600000|2020-07-21 03:20:00|855|851.5|854.4|850.9|855.1|851.6|853.8|850.3|76
1595301900000|2020-07-21 03:25:00|854.2|850.7|855.1|851.6|855.9|852.4|854.2|850.7|90
1595302200000|2020-07-21 03:30:00|855|851.5|855.4|851.9|856.1|852.6|854.2|850.7|85
1595302500000|2020-07-21 03:35:00|855.6|852.1|855.7|852.2|856.1|852.6|855.1|851.6|56
1595302800000|2020-07-21 03:40:00|855.8|852.3|855.9|852.4|856.3|852.8|855.6|852.1|58
1595303100000|2020-07-21 03:45:00|856|852.5|855.6|852.1|856|852.5|855|851.5|81
1595303400000|2020-07-21 03:50:00|855.5|852|856.2|852.7|856.2|852.7|855.1|851.6|41
1595303700000|2020-07-21 03:55:00|856.3|852.8|855.9|852.4|856.5|853|855.5|852|84
1595304000000|2020-07-21 04:00:00|855.8|852.3|855.8|852.3|856.1|852.6|855.4|851.9|55
1595304300000|2020-07-21 04:05:00|855.9|852.4|854.7|851.2|855.9|852.4|854.5|851|45
1595304600000|2020-07-21 04:10:00|854.6|851.1|854|850.5|854.6|851.1|853.1|849.6|59
1595304900000|2020-07-21 04:15:00|854.1|850.6|852.6|849.1|854.1|850.6|851.3|847.8|91
1595305200000|2020-07-21 04:20:00|852.5|849|853|849.5|853.2|849.7|852.4|848.9|30
1595305500000|2020-07-21 04:25:00|853.1|849.6|852.8|849.3|853.1|849.6|852.1|848.6|40
1595305800000|2020-07-21 04:30:00|852.7|849.2|852.7|849.2|853|849.5|852.2|848.7|43
1595306100000|2020-07-21 04:35:00|852.8|849.3|853.1|849.6|853.3|849.8|852.8|849.3|40
1595306400000|2020-07-21 04:40:00|853.2|849.7|852.9|849.4|853.4|849.9|852.7|849.2|56
1595306700000|2020-07-21 04:45:00|852.8|849.3|852.9|849.4|853.1|849.6|852.4|848.9|18
1595307000000|2020-07-21 04:50:00|853.3|849.8|852.7|849.2|853.7|850.2|852.7|849.2|19
1595307300000|2020-07-21 04:55:00|852.6|849.1|852.1|848.6|852.7|849.2|852.1|848.6|16
1595307600000|2020-07-21 05:00:00|852.2|848.7|853.5|850|853.5|850|852|848.5|35
1595307900000|2020-07-21 05:05:00|853.3|849.8|854.6|851.1|855|851.5|853.3|849.8|12
1595308200000|2020-07-21 05:10:00|854.7|851.2|853.2|849.7|856.4|851.4|853.2|846.5|31
1595308500000|2020-07-21 05:15:00|853.4|849.9|850.9|847.4|868.8|862.9|849.3|842.4|112
1595308800000|2020-07-21 05:20:00|850.6|847.1|850.8|847.3|851.8|848.3|847.6|844.1|28
1595309100000|2020-07-21 05:25:00|850.6|847.1|847.6|844.1|850.6|847.1|847.6|844.1|17
1595309400000|2020-07-21 05:30:00|847.5|844|846.9|843.4|847.8|844.3|846.3|842.8|144
1595309700000|2020-07-21 05:35:00|847|843.5|850.2|846.7|850.3|846.8|846.8|843.3|76
1595310000000|2020-07-21 05:40:00|850.1|846.6|850.1|846.6|850.2|846.7|849.7|846.2|40
1595310300000|2020-07-21 05:45:00|850.2|846.7|852.1|848.6|852.3|848.8|850.2|846.7|52
1595310600000|2020-07-21 05:50:00|852.2|848.7|850.2|846.7|854.1|848.7|849.3|844.4|74
1595310900000|2020-07-21 05:55:00|850.1|846.6|850.9|847.4|850.9|847.4|849.3|845.8|70
1595311200000|2020-07-21 06:00:00|851|847.5|850.7|847.2|851.1|847.6|849.9|846.4|91
1595311500000|2020-07-21 06:05:00|850.8|847.3|850.7|847.2|851.2|847.7|850.5|847|59
1595311800000|2020-07-21 06:10:00|850.6|847.1|851.3|847.8|851.7|848.2|850.6|847.1|62
1595312100000|2020-07-21 06:15:00|851.2|847.7|851.2|847.7|851.5|848|850.3|846.8|77
1595312400000|2020-07-21 06:20:00|851.1|847.6|851|847.5|851.1|847.6|850.5|847|59
1595312700000|2020-07-21 06:25:00|851.1|847.6|852.4|848.9|852.8|849.3|851.1|847.6|30
1595313000000|2020-07-21 06:30:00|852.3|848.8|852.6|849.1|854.1|849.1|851|844.6|57
1595313300000|2020-07-21 06:35:00|852.7|849.2|850.9|847.4|854.7|849.3|849.6|846|52
1595313600000|2020-07-21 06:40:00|851|847.5|850.6|847.1|851|847.5|850.2|846.7|47
1595313900000|2020-07-21 06:45:00|850.5|847|850.7|847.2|850.7|847.2|850.1|846.6|19
1595314200000|2020-07-21 06:50:00|850.6|847.1|851.7|848.2|851.8|848.3|850.2|846.7|43
1595314500000|2020-07-21 06:55:00|851.6|848.1|851.1|847.6|852.2|848.7|850.7|847.2|38
1595314800000|2020-07-21 07:00:00|851.2|847.7|849.4|845.9|851.9|848.4|849.1|845.6|66
1595315100000|2020-07-21 07:05:00|849.3|845.8|849.3|845.8|849.8|846.3|848.6|845.1|81
1595315400000|2020-07-21 07:10:00|849.5|846|850.3|846.8|850.9|847.4|849.5|846|72
1595315700000|2020-07-21 07:15:00|850.2|846.7|850.2|846.7|850.9|847.4|849.3|845.8|68
1595316000000|2020-07-21 07:20:00|850.3|846.8|850.2|846.7|850.7|847.2|849.8|846.3|65
1595316300000|2020-07-21 07:25:00|850.1|846.6|849|845.5|850.7|847.2|848.9|845.4|59
1595316600000|2020-07-21 07:30:00|849.1|845.6|847.5|844|849.4|845.9|847.1|843.6|85
1595316900000|2020-07-21 07:35:00|847.3|843.8|849.1|845.6|849.5|846|847.2|843.7|55
1595317200000|2020-07-21 07:40:00|849.3|845.8|849.8|846.3|849.8|846.3|848.8|845.3|31
1595317500000|2020-07-21 07:45:00|849.6|846.1|849.7|846.2|849.8|846.3|848.9|845.4|76
1595317800000|2020-07-21 07:50:00|849.9|846.4|851.2|847.7|851.2|847.7|849.7|846.2|40
1595318100000|2020-07-21 07:55:00|851.3|847.8|852.4|848.9|852.7|849.2|850.7|847.2|73
1595318400000|2020-07-21 08:00:00|852.5|849|852.6|849.1|853|849.5|852.3|848.8|34
1595318700000|2020-07-21 08:05:00|852.5|849|852.6|849.1|852.7|849.2|852.4|848.9|30
1595319000000|2020-07-21 08:10:00|852.4|848.9|852.5|849|852.6|849.1|851.5|848|41
1595319300000|2020-07-21 08:15:00|852.3|848.8|852.3|848.8|852.6|849.1|851.9|848.4|29
1595319600000|2020-07-21 08:20:00|852.4|848.9|852.9|849.4|853|849.5|851.9|848.4|37
1595319900000|2020-07-21 08:25:00|853|849.5|853.6|850.1|853.6|850.1|852.8|849.3|24
1595320200000|2020-07-21 08:30:00|853.5|850|853.3|849.8|853.9|850.4|853.1|849.6|37
1595320500000|2020-07-21 08:35:00|853.4|849.9|856|852.5|856.3|852.8|853.3|849.8|76
1595320800000|2020-07-21 08:40:00|855.8|852.3|853.8|850.3|856.7|853.2|853.5|850|64
1595321100000|2020-07-21 08:45:00|853.9|850.4|854.6|851.1|854.6|851.1|852.9|849.4|76
1595321400000|2020-07-21 08:50:00|854.1|850.6|854.8|851.3|855.4|851.9|853.3|849.8|105
1595321700000|2020-07-21 08:55:00|854.7|851.2|854.5|851|854.9|851.4|853.9|850.4|72
1595322000000|2020-07-21 09:00:00|854.6|851.1|854.3|850.8|855.1|851.6|854|850.5|73
1595322300000|2020-07-21 09:05:00|854.2|850.7|854.9|851.4|854.9|851.4|853.5|850|56
1595322600000|2020-07-21 09:10:00|854.8|851.3|853.6|850.1|854.9|851.4|853.6|850.1|54
1595322900000|2020-07-21 09:15:00|853.8|850.3|854.7|851.2|854.8|851.3|853.2|849.7|57
1595323200000|2020-07-21 09:20:00|854.9|851.4|853.9|850.4|854.9|851.4|853.6|850.1|29
1595323500000|2020-07-21 09:25:00|853.8|850.3|853|849.5|853.9|850.4|853|849.5|38
1595323800000|2020-07-21 09:30:00|852.9|849.4|853.6|850.1|853.7|850.2|852.9|849.4|40
1595324100000|2020-07-21 09:35:00|853.7|850.2|853.5|850|853.7|850.2|852.8|849.3|29
1595324400000|2020-07-21 09:40:00|853.3|849.8|854.2|850.7|854.5|851|853.3|849.8|20
1595324700000|2020-07-21 09:45:00|854.3|850.8|854.5|851|854.7|851.2|854.1|850.6|19
1595325000000|2020-07-21 09:50:00|854.4|850.9|854.5|851|854.6|851.1|853.9|850.4|34
1595325300000|2020-07-21 09:55:00|854.6|851.1|854.4|850.9|854.7|851.2|854.1|850.6|32
1595325600000|2020-07-21 10:00:00|854.5|851|854.1|850.6|855.3|851.8|854.1|850.6|33
1595325900000|2020-07-21 10:05:00|854.5|851|854.3|850.8|854.8|851.3|854.3|850.8|23
1595326200000|2020-07-21 10:10:00|854.4|850.9|856|852.5|856|852.5|854.4|850.9|25
1595326500000|2020-07-21 10:15:00|855.9|852.4|856.2|852.7|856.4|852.9|855.7|852.2|37
1595326800000|2020-07-21 10:20:00|856.1|852.6|855.7|852.2|856.2|852.7|855.5|852|34
1595327100000|2020-07-21 10:25:00|855.6|852.1|856.9|853.4|857|853.5|855.6|852.1|28
1595327400000|2020-07-21 10:30:00|856.6|853.1|859|855.5|859.1|855.6|856.6|853.1|40
1595327700000|2020-07-21 10:35:00|858.9|855.4|858.9|855.4|859.2|855.7|858.1|854.6|38
1595328000000|2020-07-21 10:40:00|858.8|855.3|858.7|855.2|859.2|855.7|858.1|854.6|72
1595328300000|2020-07-21 10:45:00|858.3|854.8|860.1|856.6|860.2|856.7|858.2|854.7|40
1595328600000|2020-07-21 10:50:00|859.8|856.3|861.6|858.1|862.1|858.6|859.5|856|65
1595328900000|2020-07-21 10:55:00|861.5|858|861.3|857.8|863.6|858.9|861.2|854.9|88
1595329200000|2020-07-21 11:00:00|861.5|858|862.2|858.7|864|859|861.5|856|64
1595329500000|2020-07-21 11:05:00|862.3|858.8|861.4|857.9|862.5|859|860.9|857.4|35
1595329800000|2020-07-21 11:10:00|861.5|858|861.2|857.7|861.5|858|859.7|856.2|57
1595330100000|2020-07-21 11:15:00|861|857.5|859.6|856.1|861.3|857.8|859.6|856.1|52
1595330400000|2020-07-21 11:20:00|860.1|856.6|861.1|857.6|861.6|858.1|860|856.5|38
1595330700000|2020-07-21 11:25:00|861.4|857.9|863.1|859.6|863.2|859.7|861.2|857.7|37
1595331000000|2020-07-21 11:30:00|863.9|860.4|862.9|859.4|864.7|861.2|862.4|858.9|78
1595331300000|2020-07-21 11:35:00|863.1|859.6|863.1|859.6|863.6|860.1|862.6|859.1|59
1595331600000|2020-07-21 11:40:00|863.2|859.7|861.8|858.3|863.2|859.7|861.1|857.6|50
1595331900000|2020-07-21 11:45:00|861.9|858.4|857.6|854.1|862|858.5|857.4|853.9|53
1595332200000|2020-07-21 11:50:00|857.2|853.7|858|854.5|858.4|854.9|857.1|853.6|57
1595332500000|2020-07-21 11:55:00|857.9|854.4|859.3|855.8|859.8|856.3|857.5|854|64
1595332800000|2020-07-21 12:00:00|859.2|855.7|860.9|857.4|861|857.5|859.1|855.6|175
1595333100000|2020-07-21 12:05:00|861|857.5|861.4|857.9|863|859.5|859.8|856.3|322
1595333400000|2020-07-21 12:10:00|861.3|857.8|866.4|862.9|866.4|862.9|861.2|857.7|213
1595333700000|2020-07-21 12:15:00|866.5|863|866.4|862.9|867.5|864|865.8|862.3|346
1595334000000|2020-07-21 12:20:00|866.7|863.2|871.7|868.2|872.2|868.7|866.4|862.9|243
1595334300000|2020-07-21 12:25:00|871.6|868.1|871.6|868.1|874.4|870.9|869.7|866.2|367
1595334600000|2020-07-21 12:30:00|871.7|868.2|870.8|867.3|874.6|871.1|870.4|863.8|315
1595334900000|2020-07-21 12:35:00|870.9|867.4|876.6|873.1|877|873.5|870.9|867.4|258
1595335200000|2020-07-21 12:40:00|876.7|873.2|876.9|867.6|878.1|874.6|874.2|864.9|210
1595335500000|2020-07-21 12:45:00|874.7|871.2|875.8|872.3|877.5|873.4|873.4|865.9|209
1595335800000|2020-07-21 12:50:00|875.9|872.4|877.3|873.8|877.7|874.2|875.5|872|170
1595336100000|2020-07-21 12:55:00|877.1|873.6|874|870.5|877.5|874|871.7|868.2|313
1595336400000|2020-07-21 13:00:00|874.3|870.8|874.8|865.9|876.9|873.4|873.3|865.7|442
1595336700000|2020-07-21 13:05:00|874.7|865.8|875.4|866.5|877.1|868|872.5|863.3|369
1595337000000|2020-07-21 13:10:00|875.3|866.4|877.9|869.1|881.2|869.3|872.8|862.9|336
1595337300000|2020-07-21 13:15:00|877.8|869|874.9|865.9|882.6|875.7|874|864.7|386
1595337600000|2020-07-21 13:20:00|874.8|865.8|879.4|870.5|879.8|870.8|874.4|864.5|238
1595337900000|2020-07-21 13:25:00|879.2|870.4|872.4|863.5|880.3|871.4|872.4|863.5|341
1595338200000|2020-07-21 13:30:00|872.1|863.1|871.4|859.5|875.9|864.2|870.7|858.8|380
1595338500000|2020-07-21 13:35:00|871.6|859.7|878.7|866.8|879.1|867.3|870.7|858.8|379
1595338800000|2020-07-21 13:40:00|878.6|866.7|879.6|867.8|881.5|869.6|875|863|321
1595339100000|2020-07-21 13:45:00|879.7|868|882.7|870.9|883.7|871.9|878.9|866.9|393
1595339400000|2020-07-21 13:50:00|882.6|870.8|886.5|874.6|887|875.1|882|870.1|326
1595339700000|2020-07-21 13:55:00|886.7|874.8|888.2|876.2|889.3|877.5|884.3|872.2|328
1595340000000|2020-07-21 14:00:00|888.4|876.4|892.1|875.1|893.1|877.2|885.8|873.6|302
1595340300000|2020-07-21 14:05:00|892.4|875.4|888.8|871.8|893.1|876.1|888.6|871.6|268
1595340600000|2020-07-21 14:10:00|888.7|871.7|886|869|891.9|874.9|885.8|868.8|275
1595340900000|2020-07-21 14:15:00|886.1|869.1|886.5|869.5|887.9|870.9|886.1|869.1|198
1595341200000|2020-07-21 14:20:00|886.6|869.6|885.1|868.1|887.1|870.1|883.4|866.4|194
1595341500000|2020-07-21 14:25:00|885.2|868.2|880|863|886.4|869.4|879.6|862.6|224
1595341800000|2020-07-21 14:30:00|879.9|862.9|884.9|867.9|886.3|869.3|878.7|861.7|266
1595342100000|2020-07-21 14:35:00|884.8|867.8|883.2|866.2|886.7|869.7|881.1|864.1|352
1595342400000|2020-07-21 14:40:00|883.1|866.1|882.2|865.2|884.3|867.3|881.3|864.3|226
1595342700000|2020-07-21 14:45:00|882.3|865.3|885.3|868.3|886.2|869.2|881.3|864.3|237
1595343000000|2020-07-21 14:50:00|885.2|868.2|881.7|864.7|886.1|869.1|881.6|864.6|282
1595343300000|2020-07-21 14:55:00|881.8|864.8|884.8|867.8|885|868|881.7|864.7|194
1595343600000|2020-07-21 15:00:00|885|868|886.5|869.5|887.2|870.2|884.9|867.9|167
1595343900000|2020-07-21 15:05:00|886.6|869.6|885.1|868.1|887.7|870.7|884.9|867.9|137
1595344200000|2020-07-21 15:10:00|885.2|868.2|887.4|870.4|887.7|870.7|884.7|867.7|149
1595344500000|2020-07-21 15:15:00|887.5|870.5|889.2|872.2|889.9|872.9|887.4|870.4|139
1595344800000|2020-07-21 15:20:00|889.1|872.1|889.3|873.6|890.6|874|888.2|871.2|146
1595345100000|2020-07-21 15:25:00|889.5|873.5|888.8|873|890.2|874.4|888.3|872.5|135
1595345400000|2020-07-21 15:30:00|889.1|873.3|889.7|874|890.1|874.3|888.6|872.8|144
1595345700000|2020-07-21 15:35:00|889.8|874.1|889.9|874.1|890.5|874.8|889|873.3|157
1595346000000|2020-07-21 15:40:00|889.8|874.2|889.5|873.8|890.3|874.6|889.2|873.5|156
1595346300000|2020-07-21 15:45:00|889.4|873.7|888.2|872.3|889.6|873.9|883.6|867|109
1595346600000|2020-07-21 15:50:00|888.5|872.6|888|872.3|888.7|872.8|887.6|871.9|64
1595346900000|2020-07-21 15:55:00|887.9|872.2|886.9|871.2|887.9|872.3|886.9|871.2|113
1595347200000|2020-07-21 16:00:00|886.8|871.1|887|871.3|887.4|871.7|885.9|870.2|175
1595347500000|2020-07-21 16:05:00|887.1|871.4|885.5|869.7|887.6|871.9|885.3|869.6|122
1595347800000|2020-07-21 16:10:00|885.3|869.6|883.9|868.1|886.6|870.9|883.8|867.9|134
1595348100000|2020-07-21 16:15:00|883.8|868|886|870.2|886.1|870.3|883.6|867.7|103
1595348400000|2020-07-21 16:20:00|886.1|870.3|887.6|871.9|887.7|871.9|885.3|869.5|160
1595348700000|2020-07-21 16:25:00|887.5|871.8|888.1|872.3|889.3|873.5|884.9|868.3|131
1595349000000|2020-07-21 16:30:00|887.9|872.4|887.8|872|889.5|873.8|887.7|872|136
1595349300000|2020-07-21 16:35:00|887.7|871.9|888.2|872.4|888.4|872.6|887.1|871.4|114
1595349600000|2020-07-21 16:40:00|888.1|872.5|889.2|873.5|889.3|873.6|888.1|872.3|120
1595349900000|2020-07-21 16:45:00|889.3|873.6|888|872.3|889.4|873.7|887.8|872.1|100
1595350200000|2020-07-21 16:50:00|888.1|872.5|889.2|873.5|889.3|873.6|887.9|872.2|139
1595350500000|2020-07-21 16:55:00|889.3|873.4|890.3|874.6|890.6|874.9|889.3|873.4|86
1595350800000|2020-07-21 17:00:00|890.4|874.7|890.8|875.2|892|876.3|890.3|874.6|253
1595351100000|2020-07-21 17:05:00|890.9|875|890.2|874.5|890.9|875.1|890|874.4|98
1595351400000|2020-07-21 17:10:00|890.3|874.6|890.5|874.9|890.9|875.3|890|874.4|120
1595351700000|2020-07-21 17:15:00|890.4|874.7|891.6|875.8|891.9|876.1|890.1|874.4|92
1595352000000|2020-07-21 17:20:00|891.5|875.7|891.8|876|892.3|876.4|891.5|875.7|85
1595352300000|2020-07-21 17:25:00|891.9|876.1|891.9|876.1|892.3|876.5|891.6|875.8|50
1595352600000|2020-07-21 17:30:00|891.8|876|891.8|875.9|892|876.1|891.4|875.6|49
1595352900000|2020-07-21 17:35:00|891.9|876|891.8|876.1|892.1|876.3|891.7|875.8|41
1595353200000|2020-07-21 17:40:00|891.9|876.2|892.2|876.4|892.9|877.2|891.9|876.2|64
1595353500000|2020-07-21 17:45:00|889.7|879|891.9|878.1|892.3|879.2|889.6|877.7|114
1595353800000|2020-07-21 17:50:00|892|878.2|890.4|876.6|892|878.2|889.6|875.1|46
1595354100000|2020-07-21 17:55:00|890.3|876.5|891.1|877.3|891.2|877.4|889.3|875.5|73
1595354400000|2020-07-21 18:00:00|891.2|877.1|890.5|876.7|891.5|877.8|890.3|876.5|154
1595354700000|2020-07-21 18:05:00|890.6|876.8|892.1|878.2|892.2|878.4|890.2|876.4|106
1595355000000|2020-07-21 18:10:00|892|878.3|890.7|876.9|892|878.3|890.3|876.5|71
1595355300000|2020-07-21 18:15:00|890.8|877|890.9|877|892|878.1|890.8|877|127
1595355600000|2020-07-21 18:20:00|891|877.1|891.3|877.5|891.4|877.5|890.8|876.9|80
1595355900000|2020-07-21 18:25:00|891.4|877.7|891.4|877.5|891.8|877.9|890.9|877|71
1595356200000|2020-07-21 18:30:00|891.3|877.4|892|878.1|892.1|878.2|890.7|876.8|89
1595356500000|2020-07-21 18:35:00|891.8|877.9|891.6|877.8|892|878.2|890.9|877.1|54
1595356800000|2020-07-21 18:40:00|891.5|877.9|892|878.2|892.3|878.6|891.5|877.8|63
1595357100000|2020-07-21 18:45:00|891.9|878.1|891.4|877.5|891.9|878.1|891|877|78
1595357400000|2020-07-21 18:50:00|891.3|877.4|891.5|877.6|891.5|877.6|891|877|71
1595357700000|2020-07-21 18:55:00|891.3|877.5|891.2|877.4|891.4|877.5|890.8|876.9|81
1595358000000|2020-07-21 19:00:00|891.1|877.3|891.8|877.9|891.8|877.9|890.7|876.7|84
1595358300000|2020-07-21 19:05:00|891.7|877.8|891.6|877.8|892|878.2|891.4|877.5|98
1595358600000|2020-07-21 19:10:00|891.7|877.9|891.3|877.4|891.8|878|891.1|877.2|95
1595358900000|2020-07-21 19:15:00|891.1|877.3|889.8|876|891.6|877.7|889.8|876|108
1595359200000|2020-07-21 19:20:00|889.9|876.1|889|875.1|889.9|876.1|889|875.1|120
1595359500000|2020-07-21 19:25:00|889.1|875.3|889|875.1|889.9|875.9|888.8|874.9|111
1595359800000|2020-07-21 19:30:00|889.2|875.3|889|875.1|889.8|875.9|888.9|875|125
1595360100000|2020-07-21 19:35:00|889.1|875.2|885.9|872.1|889.1|875.2|885.4|871.6|100
1595360400000|2020-07-21 19:40:00|885.8|872|885.9|871.9|886.1|872.3|884.3|870.5|191
1595360700000|2020-07-21 19:45:00|885.8|872|886.1|872.3|886.3|872.6|885.4|871.4|119
1595361000000|2020-07-21 19:50:00|886.2|872.5|885.7|871.7|886.2|872.5|883.8|869.8|214
1595361300000|2020-07-21 19:55:00|885.6|871.6|885.6|871.7|886|872|884.5|870.5|230
1595361600000|2020-07-21 20:00:00|885.5|871.6|884.8|873.5|885.5|873.9|883.6|871.5|121
1595361900000|2020-07-21 20:05:00|884.6|873.3|886.1|874.8|886.1|874.8|884.6|873.3|29
1595362200000|2020-07-21 20:10:00|885.9|874.6|885.9|874.6|886.1|874.8|885.9|874.5|25
1595362500000|2020-07-21 20:15:00|885.8|874.5|888.3|874.3|888.7|874.7|885.8|873.2|35
1595362800000|2020-07-21 20:20:00|888.5|874.5|888|873.8|888.8|874.8|887.7|873.6|27
1595363100000|2020-07-21 20:25:00|888.1|873.9|888.5|874.3|889.1|874.8|888|873.8|33
1595363400000|2020-07-21 20:30:00|888.6|874.4|888.8|874.6|888.9|874.6|887.9|873.6|32
1595363700000|2020-07-21 20:35:00|888.9|874.7|888.7|874.5|889|874.7|888.4|874.1|31
1595364000000|2020-07-21 20:40:00|888.8|874.4|888.7|874.6|888.9|874.8|888.4|874.2|37
1595364300000|2020-07-21 20:45:00|888.6|874.5|890.1|873.1|890.2|874.7|888.1|871.7|37
1595364600000|2020-07-21 20:50:00|890|873|885.6|868.6|890.1|873.1|885.6|868.6|40
1595368800000|2020-07-21 22:00:00|890.7|873.7|891.4|874.4|891.6|874.6|890.7|873.7|21
1595369100000|2020-07-21 22:05:00|891.5|874.5|891.1|875.2|893.3|876.3|891|874.2|18
1595369400000|2020-07-21 22:10:00|891|875.1|892|876|892|876|891|875.1|38
1595369700000|2020-07-21 22:15:00|892.1|876.1|892|876.1|892.1|876.2|891.7|875.8|18
1595370000000|2020-07-21 22:20:00|892.1|876.2|892.8|876.9|892.9|876.9|892.1|876.2|40
1595370300000|2020-07-21 22:25:00|893.4|877|893.2|877.3|893.4|877.5|893|877|26
1595370600000|2020-07-21 22:30:00|893.1|877.2|894.5|878.6|894.8|878.8|893|877.1|87
1595370900000|2020-07-21 22:35:00|894.6|878.5|896.5|880.5|896.5|880.5|894.4|878.4|178
1595371200000|2020-07-21 22:40:00|896.6|880.6|900.5|884.4|900.5|884.5|896.3|880.3|371
1595371500000|2020-07-21 22:45:00|900.6|884.5|899.6|883.3|902|886|896.3|880.1|446
1595371800000|2020-07-21 22:50:00|899.5|883.2|900.9|884.7|901.5|885.1|899.2|882.9|199
1595372100000|2020-07-21 22:55:00|901|884.8|902.6|886.3|903|886.6|899.9|883.2|247
1595372400000|2020-07-21 23:00:00|902.3|886|903.1|886.1|904.2|887.2|899.4|882.4|284
1595372700000|2020-07-21 23:05:00|903|886|903|886|903.4|886.4|901.1|884.1|136
1595373000000|2020-07-21 23:10:00|902.9|885.9|904.8|887.8|905.3|888.3|902.5|885.5|212
1595373300000|2020-07-21 23:15:00|904.9|887.9|893.7|876.7|911.2|894.2|892.2|875.2|182
1595373600000|2020-07-21 23:20:00|893.6|876.6|891.5|874.5|894.6|877.6|891.3|874.3|161
1595373900000|2020-07-21 23:25:00|891.4|874.4|888.9|871.9|891.4|874.4|888|871|170
1595374200000|2020-07-21 23:30:00|888.8|871.8|889.4|872.4|890.4|873.4|888.5|871.5|74
1595374500000|2020-07-21 23:35:00|889.2|872.2|888.3|871.3|889.2|872.2|887.7|870.7|87
1595374800000|2020-07-21 23:40:00|888.2|871.2|888.1|871.1|888.4|871.4|887.1|870.1|47
1595375100000|2020-07-21 23:45:00|887.9|870.9|887.8|870.8|888.5|871.5|887.3|870.3|83
1595375400000|2020-07-21 23:50:00|887.7|870.7|889.7|872.7|890|873|887.5|870.5|96
1595375700000|2020-07-21 23:55:00|889.8|872.8|890.4|873.4|890.8|873.8|889.3|872.3|159
1595376000000|2020-07-22 00:00:00|890.3|873.3|890.2|873.2|891.1|874.1|889.6|872.6|176
1595376300000|2020-07-22 00:05:00|890.1|873.1|891.5|874.5|892.5|875.5|889.8|872.8|159
1595376600000|2020-07-22 00:10:00|891.6|874.6|889.6|872.6|892.2|875.2|889.6|872.6|128
1595376900000|2020-07-22 00:15:00|889.5|872.5|890.6|873.6|890.7|873.7|889.5|872.5|85
1595377200000|2020-07-22 00:20:00|890.5|873.5|889.2|872.2|890.6|873.6|888.5|871.5|107
1595377500000|2020-07-22 00:25:00|889.1|872.1|887.9|870.9|889.1|872.1|886.1|869.1|75
1595377800000|2020-07-22 00:30:00|887.8|870.8|887.6|870.6|888.1|871.1|886.3|869.3|119
1595378100000|2020-07-22 00:35:00|887.7|870.7|889.2|872.2|889.2|872.2|887.7|870.7|71
1595378400000|2020-07-22 00:40:00|889.1|872.1|888.1|871.1|889.1|872.1|887.6|870.6|53
1595378700000|2020-07-22 00:45:00|888.2|871.2|889.8|872.8|891.1|874.1|888.2|871.2|158
1595379000000|2020-07-22 00:50:00|889.7|872.7|886.7|869.7|889.7|872.7|885.6|868.6|179
1595379300000|2020-07-22 00:55:00|886.6|869.6|886.7|869.7|887.9|870.9|885.9|868.9|124
1595379600000|2020-07-22 01:00:00|886.6|869.6|889.8|872.8|890|873|885|868|335
1595379900000|2020-07-22 01:05:00|889.9|872.9|892.2|875.2|893.5|876.5|889.9|872.9|222
1595380200000|2020-07-22 01:10:00|892.1|875.1|894.3|877.3|894.9|877.9|891.2|874.2|325
1595380500000|2020-07-22 01:15:00|894.2|877.2|891.6|874.6|894.8|877.8|890.4|873.4|246
1595380800000|2020-07-22 01:20:00|891.5|874.5|891.1|874.1|892.9|875.9|890.4|873.4|141
1595381100000|2020-07-22 01:25:00|891|874|891.1|874.1|892.6|875.6|890.9|873.9|128
1595381400000|2020-07-22 01:30:00|891|874|892.8|875.8|892.9|875.9|889.5|872.5|146
1595381700000|2020-07-22 01:35:00|892.7|875.7|892|875|893.2|876.2|891.7|874.7|116
1595382000000|2020-07-22 01:40:00|892.1|875.1|892.9|875.9|893.2|876.2|891.4|874.4|92
1595382300000|2020-07-22 01:45:00|893|876|890.7|873.7|893.1|876.1|889.9|872.9|100
1595382600000|2020-07-22 01:50:00|890.6|873.6|891.1|874.1|891.6|874.6|889.7|872.7|155
1595382900000|2020-07-22 01:55:00|891.2|874.2|895.1|878.1|896.1|879.1|891.2|874.2|109
1595383200000|2020-07-22 02:00:00|895.2|878.2|894.2|877.2|895.2|878.2|892.3|875.3|167
1595383500000|2020-07-22 02:05:00|894.4|877.4|892.6|875.6|894.7|877.7|892.4|875.4|153
1595383800000|2020-07-22 02:10:00|892.5|875.5|895|878|895.1|878.1|889.9|872.9|149
1595384100000|2020-07-22 02:15:00|895.1|878.1|893.5|876.5|895.7|878.7|892.9|875.9|70
1595384400000|2020-07-22 02:20:00|893.3|876.3|892.4|875.4|894.2|877.2|891.6|874.6|79
1595384700000|2020-07-22 02:25:00|892.3|875.3|894.4|877.4|894.7|877.7|892|875|89
1595385000000|2020-07-22 02:30:00|894.5|877.5|892|875|894.5|877.5|891.8|874.8|75
1595385300000|2020-07-22 02:35:00|891.9|874.9|892.3|875.3|894.2|877.2|889.6|872.6|107
1595385600000|2020-07-22 02:40:00|891.1|874.1|892.1|875.1|893.6|876.6|890.1|873.1|102
1595385900000|2020-07-22 02:45:00|892.2|875.2|892.4|875.4|892.8|875.8|891.6|874.6|39
1595386200000|2020-07-22 02:50:00|892.5|875.5|892.4|875.4|893.2|876.2|892.1|875.1|65
1595386500000|2020-07-22 02:55:00|892.2|875.2|892.6|875.6|892.8|875.8|891.5|874.5|71
1595386800000|2020-07-22 03:00:00|892.2|875.2|892.8|875.8|893.1|876.1|891.2|874.2|90
1595387100000|2020-07-22 03:05:00|893|876|894.2|877.2|894.9|877.9|893|876|59
1595387400000|2020-07-22 03:10:00|894.1|877.1|892.8|875.8|894.1|877.1|892.3|875.3|61
1595387700000|2020-07-22 03:15:00|892.4|875.4|892.7|875.7|893.9|876.9|892.3|875.3|52
1595388000000|2020-07-22 03:20:00|892.8|875.8|892.6|875.6|893.2|876.2|891.4|874.4|75
1595388300000|2020-07-22 03:25:00|892.5|875.5|891.5|874.5|892.5|875.5|891.4|874.4|74
1595388600000|2020-07-22 03:30:00|891.4|874.4|891.4|874.4|891.6|874.6|889.7|872.7|76
1595388900000|2020-07-22 03:35:00|891.6|874.6|892.6|875.6|893|876|891.3|874.3|86
1595389200000|2020-07-22 03:40:00|892.5|875.5|892.3|875.3|892.7|875.7|891.8|874.8|72
1595389500000|2020-07-22 03:45:00|892.2|875.2|893.2|876.2|893.4|876.4|891.5|874.5|71
1595389800000|2020-07-22 03:50:00|893.3|876.3|893.4|876.4|893.6|876.6|892.8|875.8|37
1595390100000|2020-07-22 03:55:00|893.3|876.3|893.8|876.8|894.2|877.2|893|876|26
1595390400000|2020-07-22 04:00:00|893.9|876.9|893.9|876.9|894.2|877.2|893.7|876.7|23
1595390700000|2020-07-22 04:05:00|893.8|876.8|893.9|876.9|893.9|876.9|892.6|875.7|67
1595391000000|2020-07-22 04:10:00|893.8|876.8|892.7|875.7|894|877.1|892.5|875.5|71
1595391300000|2020-07-22 04:15:00|892.6|875.6|892.1|875.1|892.9|875.9|891.9|874.9|52
1595391600000|2020-07-22 04:20:00|892|875|891.7|874.7|892.2|875.2|891.4|874.4|31
1595391900000|2020-07-22 04:25:00|891.8|874.8|891.1|874.1|891.9|874.9|890.9|873.9|26
1595392200000|2020-07-22 04:30:00|891|874|888.5|871.5|891|874|888.5|871.5|69
1595392500000|2020-07-22 04:35:00|888.4|871.4|887.9|870.9|889.3|872.3|887.9|870.9|38
1595392800000|2020-07-22 04:40:00|887.7|870.7|889.9|872.9|890.1|873.1|887.7|870.7|62
1595393100000|2020-07-22 04:45:00|889.8|872.8|890.1|873.1|890.1|873.1|889.5|872.5|45
1595393400000|2020-07-22 04:50:00|890.2|873.2|890.6|873.6|891.3|874.3|890.2|873.2|20
1595393700000|2020-07-22 04:55:00|890.5|873.5|889.7|872.7|891|874|889.7|872.7|51
1595394000000|2020-07-22 05:00:00|889.5|872.5|890.2|873.2|891|874|889|872|64
1595394300000|2020-07-22 05:05:00|890.1|873.1|890.5|873.5|890.9|873.9|890|873|67
1595394600000|2020-07-22 05:10:00|890.6|873.6|890.8|873.8|891|874|890.2|873.2|35
1595394900000|2020-07-22 05:15:00|890.9|873.9|891|874|891.3|874.3|890.7|873.7|27
1595395200000|2020-07-22 05:20:00|890.9|873.9|889.4|872.4|891.1|874.1|889.3|872.3|43
1595395500000|2020-07-22 05:25:00|889.3|872.3|889.3|872.3|890.2|873.2|889.1|872.1|31
1595395800000|2020-07-22 05:30:00|889.2|872.2|890.1|873.1|890.2|873.2|889.1|872.1|34
1595396100000|2020-07-22 05:35:00|890|873|890.1|873.1|890.3|873.3|889.5|872.5|36
1595396400000|2020-07-22 05:40:00|890.3|873.3|890.3|873.3|890.5|873.5|889.9|872.9|27
1595396700000|2020-07-22 05:45:00|890.2|873.2|891.5|874.5|891.5|874.5|889.8|872.8|38
1595397000000|2020-07-22 05:50:00|891.4|874.4|893|876|893|876|891.2|874.2|42
1595397300000|2020-07-22 05:55:00|892.9|875.9|893.1|876.1|893.4|876.4|892.8|875.8|66
1595397600000|2020-07-22 06:00:00|893.2|876.2|891.6|874.6|893.6|876.6|891.4|874.4|108
1595397900000|2020-07-22 06:05:00|891.5|874.5|892.5|875.5|893|876|891.4|874.4|104
1595398200000|2020-07-22 06:10:00|892.4|875.4|891|874|892.9|875.9|891|874|57
1595398500000|2020-07-22 06:15:00|890.7|873.7|892.9|875.9|893.4|876.4|890.6|873.6|96
1595398800000|2020-07-22 06:20:00|893|876|892.8|875.8|895.1|878.3|892.7|875.7|81
1595399100000|2020-07-22 06:25:00|892.7|875.7|893|876|893.3|876.3|892.1|875.1|115
1595399400000|2020-07-22 06:30:00|892.9|875.9|892.6|875.6|893.7|876.7|892.1|875.1|83
1595399700000|2020-07-22 06:35:00|892.5|875.5|891.6|874.6|892.5|875.5|891.1|874.1|76
1595400000000|2020-07-22 06:40:00|891.3|874.3|892.5|875.5|892.6|875.6|890.3|873.3|66
1595400300000|2020-07-22 06:45:00|892.6|875.6|893.8|876.8|894.2|877.2|892.6|875.6|66
1595400600000|2020-07-22 06:50:00|893.6|876.6|893|876|894.1|877.1|892.8|875.8|49
1595400900000|2020-07-22 06:55:00|893.3|876.3|893.4|876.4|894.1|877.1|893.2|876.2|75
1595401200000|2020-07-22 07:00:00|893.5|876.5|893.9|876.9|894.9|877.9|891.9|874.9|154
1595401500000|2020-07-22 07:05:00|893.8|876.8|898.1|881.3|898.1|881.3|893.7|876.8|180
1595401800000|2020-07-22 07:10:00|898|881.2|897.7|880.9|899.8|883|896.9|880.1|159
1595402100000|2020-07-22 07:15:00|897.8|881|898.7|881.8|899.4|882.6|897.5|880.7|161
1595402400000|2020-07-22 07:20:00|898.6|881.7|894.8|877.8|900.1|883.3|892.5|875.5|335
1595402700000|2020-07-22 07:25:00|894.6|877.6|894.9|877.9|896.6|879.6|892.3|875.3|233
1595403000000|2020-07-22 07:30:00|894.7|877.7|889.1|872.1|895.7|878.7|889.1|872.1|331
1595403300000|2020-07-22 07:35:00|889|872|888.3|871.3|890.5|873.5|887.1|870.1|306
1595403600000|2020-07-22 07:40:00|888.4|871.4|888.6|871.6|891.3|874.3|888.4|871.4|182
1595403900000|2020-07-22 07:45:00|888.8|871.8|885.9|868.9|888.8|871.8|884.3|867.3|249
1595404200000|2020-07-22 07:50:00|886|869|885.4|868.5|888.3|871.3|884.5|867.6|139
1595404500000|2020-07-22 07:55:00|885.7|868.8|880.6|863.7|885.9|869|880.5|863.6|196
1595404800000|2020-07-22 08:00:00|880.5|863.6|882.4|865.4|884.6|867.6|876.8|859.9|237
1595405100000|2020-07-22 08:05:00|882.3|865.3|883.3|866.3|883.9|866.9|881|864|137
1595405400000|2020-07-22 08:10:00|883.2|866.2|886.5|869.5|887.2|870.2|882.3|865.3|305
1595405700000|2020-07-22 08:15:00|886.4|869.4|887.7|870.7|887.7|870.7|885|868|157
1595406000000|2020-07-22 08:20:00|887.8|870.8|886.8|869.9|889.1|872.1|886.7|869.8|146
1595406300000|2020-07-22 08:25:00|886.7|869.8|888|871.1|888.3|871.4|886.2|869.2|133
1595406600000|2020-07-22 08:30:00|887.9|871|886.5|869.5|888.7|871.8|884.7|867.8|186
1595406900000|2020-07-22 08:35:00|886.4|869.4|886.7|869.7|887.2|870.2|885.7|868.7|110
1595407200000|2020-07-22 08:40:00|886.6|869.6|886.4|869.4|887.3|870.3|885.5|868.5|104
1595407500000|2020-07-22 08:45:00|886.1|869.2|885.3|868.3|887|870|884.3|867.4|227
1595407800000|2020-07-22 08:50:00|885.1|868.1|885.9|868.9|886.9|869.9|884.3|867.3|180
1595408100000|2020-07-22 08:55:00|886.1|869.1|887.5|870.5|887.9|870.9|885.9|868.9|81
1595408400000|2020-07-22 09:00:00|887.7|870.7|889|872|889.1|872.1|887.5|870.5|105
1595408700000|2020-07-22 09:05:00|889.1|872.1|887.4|870.4|889.7|872.7|887|870|98
1595409000000|2020-07-22 09:10:00|887.5|870.5|888.1|871.1|889|872|886.5|869.5|129
1595409300000|2020-07-22 09:15:00|888.2|871.2|888.5|871.6|889.9|872.9|888.2|871.2|83
1595409600000|2020-07-22 09:20:00|888.4|871.5|890|873.1|891.1|874.1|888.2|871.3|111
1595409900000|2020-07-22 09:25:00|889.9|872.9|891.1|874.1|891.3|874.3|889.5|872.5|49
1595410200000|2020-07-22 09:30:00|891.2|874.2|892.4|875.4|892.4|875.4|890.7|873.7|91
1595410500000|2020-07-22 09:35:00|892.7|875.7|892.9|875.9|892.9|875.9|892|875|80
1595410800000|2020-07-22 09:40:00|892.8|875.7|893.1|876.1|893.2|876.2|892.1|875.1|68
1595411100000|2020-07-22 09:45:00|893|876|894.4|877.4|894.9|877.9|893|876|99
1595411400000|2020-07-22 09:50:00|894.3|877.3|895.5|878.6|895.9|879|894.2|877.2|102
1595411700000|2020-07-22 09:55:00|895.4|878.5|896.8|879.9|897.1|880.2|895.3|878.4|83
1595412000000|2020-07-22 10:00:00|896.5|879.6|894.5|877.5|897.3|880.4|894.4|877.4|143
1595412300000|2020-07-22 10:05:00|894.4|877.4|893.9|877|895.7|878.7|892.1|875.2|135
1595412600000|2020-07-22 10:10:00|893.8|876.9|893.7|876.7|894.1|877.2|893.1|876.1|67
1595412900000|2020-07-22 10:15:00|893.8|876.8|895.4|878.4|895.4|878.4|893.3|876.3|88
1595413200000|2020-07-22 10:20:00|895.3|878.3|896.3|879.4|896.6|879.7|895.1|878.1|114
1595413500000|2020-07-22 10:25:00|896.4|879.3|896.3|879.3|896.8|879.8|895.4|878.5|88
1595413800000|2020-07-22 10:30:00|896.2|879.4|893.8|876.8|896.4|879.4|893.8|876.8|70
1595414100000|2020-07-22 10:35:00|893.5|876.5|896.1|879.1|896.5|879.5|892.9|875.9|119
1595414400000|2020-07-22 10:40:00|896.4|879.4|896.7|879.8|897.1|880.2|896.3|879.3|45
1595414700000|2020-07-22 10:45:00|896.6|879.7|897.8|880.8|898|881.1|896.2|879.3|79
1595415000000|2020-07-22 10:50:00|897.7|880.7|898.7|881.7|898.9|881.9|896.9|880|101
1595415300000|2020-07-22 10:55:00|899.1|882.2|900.2|883.2|901.5|884.5|898.9|882|134
1595415600000|2020-07-22 11:00:00|900.3|883.3|900.5|883.5|901.7|884.7|899.7|882.7|158
1595415900000|2020-07-22 11:05:00|900.2|883.3|899.8|882.8|900.6|883.6|898.1|881.1|143
1595416200000|2020-07-22 11:10:00|899.7|882.7|899.5|882.5|899.9|882.9|898.8|881.8|56
1595416500000|2020-07-22 11:15:00|899.4|882.4|897.9|880.9|899.4|882.4|897.8|880.8|62
1595416800000|2020-07-22 11:20:00|897.8|880.8|896.5|879.5|898.5|881.5|894.5|877.5|84
1595417100000|2020-07-22 11:25:00|896.6|879.6|900.9|883.9|901.3|884.3|896.6|879.6|107
1595417400000|2020-07-22 11:30:00|900.6|883.6|900|883|901.4|884.4|899.6|882.6|91
1595417700000|2020-07-22 11:35:00|900.1|883.1|902.6|885.6|902.7|885.8|898.8|881.8|98
1595418000000|2020-07-22 11:40:00|902.5|885.5|902|885.1|904.1|887.3|901.8|884.9|87
1595418300000|2020-07-22 11:45:00|902.1|885.2|902.3|885.3|902.7|885.7|901.3|884.3|95
1595418600000|2020-07-22 11:50:00|902.4|885.4|904.1|887.2|904.2|887.3|902|885|116
1595418900000|2020-07-22 11:55:00|903.9|887|902.5|889.2|904.6|889.2|902.4|886.4|162
1595419200000|2020-07-22 12:00:00|902.1|889|903.7|893.6|903.8|893.7|900.8|889|609
1595419500000|2020-07-22 12:05:00|903.6|893.7|898.3|888.4|903.6|893.7|897.7|887.7|466
1595419800000|2020-07-22 12:10:00|898.2|888.3|900.2|890.3|900.4|890.5|898|888.1|251
1595420100000|2020-07-22 12:15:00|900|890.1|898.4|888.5|900.2|890.3|896.4|886.5|213
1595420400000|2020-07-22 12:20:00|899.1|889.1|899.5|889.4|900.9|890.9|895.3|885.1|296
1595420700000|2020-07-22 12:25:00|899.4|889.3|898.2|888.1|899.4|889.3|895.8|885.8|235
1595421000000|2020-07-22 12:30:00|898|888|896.9|887|898|888|895.3|885.5|132
1595421300000|2020-07-22 12:35:00|896.8|886.9|895.1|885.1|899.6|889.7|893.9|884|317
1595421600000|2020-07-22 12:40:00|894.9|884.8|893.1|883|895|885|888.2|878.2|402
1595421900000|2020-07-22 12:45:00|892.8|882.8|898.2|888.3|899.2|889.3|890.8|880.8|539
1595422200000|2020-07-22 12:50:00|898|888.1|897.5|887.6|900.3|890.4|896|886|440
1595422500000|2020-07-22 12:55:00|897.2|887.3|899.7|889.7|901.8|891.8|896.9|887|365
1595422800000|2020-07-22 13:00:00|899.5|889.5|893.3|883.2|899.6|889.5|893.1|883|636
1595423100000|2020-07-22 13:05:00|893.1|883|888.9|878.8|893.1|883|888.8|878.8|484
1595423400000|2020-07-22 13:10:00|889|878.9|893.7|883.8|898.2|888.2|889|878.9|500
1595423700000|2020-07-22 13:15:00|893.6|883.7|891.3|881.3|894.4|884.4|890|880|361
1595424000000|2020-07-22 13:20:00|891.2|881.2|891.7|881.6|892.6|882.5|888.5|878.5|366
1595424300000|2020-07-22 13:25:00|891.6|881.5|896.6|886.6|897.4|887.4|891.6|881.5|292
1595424600000|2020-07-22 13:30:00|896.3|886.3|897.5|887.6|898.3|888.4|893.6|883.7|453
1595424900000|2020-07-22 13:35:00|897.6|887.7|900.9|891|901.4|891.5|896.2|886.3|364
1595425200000|2020-07-22 13:40:00|900.7|890.9|901.7|891.8|902.8|892.9|900.6|890.8|336
1595425500000|2020-07-22 13:45:00|901.5|891.6|901.2|891.3|903.1|893.1|897.4|887.6|290
1595425800000|2020-07-22 13:50:00|901.3|891.4|909.4|899.5|909.5|899.6|900.9|891|277
1595426100000|2020-07-22 13:55:00|909.3|899.6|911.4|897.3|911.6|900|906.1|896.1|318
1595426400000|2020-07-22 14:00:00|911.5|897.4|913.6|903.8|913.8|903.9|906.5|896.5|392
1595426700000|2020-07-22 14:05:00|913.7|903.9|910.6|900.6|915|905.3|909.3|899.4|365
1595427000000|2020-07-22 14:10:00|910.4|900.5|909.8|899.9|912.8|902.4|907.3|897.5|267
1595427300000|2020-07-22 14:15:00|909.7|899.8|911.9|901.1|912.5|902.6|909.2|898.9|321
1595427600000|2020-07-22 14:20:00|911.8|901|911.9|902.1|913.1|903.1|910.5|900.6|440
1595427900000|2020-07-22 14:25:00|911.8|901.9|910.7|900.9|912.1|902.2|909|899.2|264
1595428200000|2020-07-22 14:30:00|910.6|900.8|910.5|900.7|911|901.1|908.9|899.1|327
1595428500000|2020-07-22 14:35:00|910.6|900.8|913.6|903.6|914.5|904.5|910.4|900.6|322
1595428800000|2020-07-22 14:40:00|913.4|903.4|914.1|903.8|916.8|906.1|912.4|901.9|240
1595429100000|2020-07-22 14:45:00|913.9|903.6|911|899.3|915|904.1|910.8|899.1|285
1595429400000|2020-07-22 14:50:00|911.1|899.4|911.8|899.9|912.7|900.9|909.6|897.9|435
1595429700000|2020-07-22 14:55:00|911.7|900|915.6|903.8|915.6|903.8|911.7|899.8|318
1595430000000|2020-07-22 15:00:00|915.5|903.7|915.8|903.9|916.1|904.3|914.3|902.5|97
1595430300000|2020-07-22 15:05:00|915.7|903.8|914.3|902.5|916|904.1|913.9|902|174
1595430600000|2020-07-22 15:10:00|914.4|902.6|922.1|910.1|926|913.8|913.2|900.1|324
1595430900000|2020-07-22 15:15:00|922|910.2|919.5|907.6|925|912.9|919.5|907.6|383
1595431200000|2020-07-22 15:20:00|919.4|907.5|918.1|906.2|920.3|908.5|914.8|902.9|328
1595431500000|2020-07-22 15:25:00|918.3|906.4|918|906.1|918.6|906.6|915.7|903.6|277
1595431800000|2020-07-22 15:30:00|918.3|906.3|915.7|903.9|918.6|906.6|914.9|903|248
1595432100000|2020-07-22 15:35:00|915.8|903.8|919.3|907.4|919.6|907.8|914.9|903|316
1595432400000|2020-07-22 15:40:00|919.2|907.5|919.9|908.1|922.2|910.4|915.8|903.8|298
1595432700000|2020-07-22 15:45:00|919.8|908|919.9|908.1|921.5|909.8|919.5|907.6|245
1595433000000|2020-07-22 15:50:00|920.1|908.2|919.1|907.3|920.3|908.5|918.7|906.9|204
1595433300000|2020-07-22 15:55:00|919.5|907.6|919.1|907.3|920.1|908.3|918.7|907|182
1595433600000|2020-07-22 16:00:00|919|907.2|918.7|906.8|919.9|908.1|917.3|905.5|265
1595433900000|2020-07-22 16:05:00|918.8|906.9|920.2|908.4|920.2|908.4|917.4|905.7|221
1595434200000|2020-07-22 16:10:00|920.1|908.3|924.7|912.6|925.9|913.6|920.1|908.3|269
1595434500000|2020-07-22 16:15:00|924.6|912.5|925.3|913.4|926.2|914.4|923.9|911.8|375
1595434800000|2020-07-22 16:20:00|925.4|913.5|924.9|913.1|926.2|914.4|923.7|911.9|386
1595435100000|2020-07-22 16:25:00|925.1|913.2|926.6|914.1|928.6|916.8|924.9|912.4|386
1595435400000|2020-07-22 16:30:00|926.7|914.4|926.9|915|929.6|917.4|926.3|914.1|321
1595435700000|2020-07-22 16:35:00|926.8|914.9|925|913|927.1|915.2|923.5|911.6|303
1595436000000|2020-07-22 16:40:00|924.9|912.9|922.8|910.9|925.1|913.1|922.8|910.9|144
1595436300000|2020-07-22 16:45:00|922.9|911|920.2|908.4|923.5|911.6|920.2|908.4|249
1595436600000|2020-07-22 16:50:00|920.1|908.3|921.2|909.3|921.9|910|920.1|908.3|251
1595436900000|2020-07-22 16:55:00|921.3|909.4|920.3|908.5|921.5|909.6|918.8|907|169
1595437200000|2020-07-22 17:00:00|920.1|908.3|923.4|911.7|924.2|912.4|919.5|907.7|301
1595437500000|2020-07-22 17:05:00|923.3|911.8|924.3|912.6|924.6|912.9|923.3|911.6|145
1595437800000|2020-07-22 17:10:00|924.5|912.8|925.1|913.3|925.8|914|923.5|911.3|158
1595438100000|2020-07-22 17:15:00|924.9|913.1|926.5|914.7|927.1|915.3|924.9|913|149
1595438400000|2020-07-22 17:20:00|926.8|915|925.5|913.6|927.2|915.4|925.2|913.3|342
1595438700000|2020-07-22 17:25:00|925.6|913.7|922.7|910.8|925.6|913.7|922|910.1|324
1595439000000|2020-07-22 17:30:00|922.8|910.9|920.9|909|922.8|910.9|920|908.1|239
1595439300000|2020-07-22 17:35:00|920.8|908.9|922|910|922|910.1|920.2|908.2|197
1595439600000|2020-07-22 17:40:00|921.9|909.9|921.7|909.8|923.1|911.2|921.6|909.7|153
1595439900000|2020-07-22 17:45:00|921|909.9|918.1|907.3|921.4|910.5|917.3|906.5|129
1595440200000|2020-07-22 17:50:00|918.2|907.2|914.1|903.1|918.2|907.4|913.4|902.4|145
1595440500000|2020-07-22 17:55:00|914|903.2|914.7|904.2|914.8|904.3|911.5|900.6|163
1595440800000|2020-07-22 18:00:00|914.6|904.4|912.5|909|914.8|909.4|910.2|900.8|154
1595441100000|2020-07-22 18:05:00|912.4|908.9|912.3|908.8|912.6|909.1|910.8|907.3|111
1595441400000|2020-07-22 18:10:00|912.2|908.7|912.1|908.6|912.6|909.1|911.1|907.6|106
1595441700000|2020-07-22 18:15:00|912|908.5|912.4|908.9|913|909.5|911.4|907.9|92
1595442000000|2020-07-22 18:20:00|912.3|908.8|912.2|908.7|912.8|909.3|911.8|908.3|78
1595442300000|2020-07-22 18:25:00|912.1|908.6|911.2|907.7|912.2|908.7|910.2|906.7|64
1595442600000|2020-07-22 18:30:00|910.9|907.4|910.9|907.4|911.3|907.8|909.1|905.6|98
1595442900000|2020-07-22 18:35:00|911.2|907.7|912|908.5|912.5|909|909.7|906.2|92
1595443200000|2020-07-22 18:40:00|912.2|908.7|911.8|908.3|912.3|908.8|910.1|906.6|98
1595443500000|2020-07-22 18:45:00|911.9|908.4|913|909.5|913.3|909.8|911.7|908.2|91
1595443800000|2020-07-22 18:50:00|912.8|909.3|913.8|910.3|914|910.5|912.6|909.1|96
1595444100000|2020-07-22 18:55:00|913.9|910.4|911.9|908.4|913.9|910.4|911.5|908|81
1595444400000|2020-07-22 19:00:00|912|908.5|913.1|909.6|913.8|910.3|911.4|907.9|89
1595444700000|2020-07-22 19:05:00|913|909.5|914.1|910.6|914.2|910.7|912.9|909.4|66
1595445000000|2020-07-22 19:10:00|914.2|910.7|915.9|912.4|916.6|913.1|914|910.5|82
1595445300000|2020-07-22 19:15:00|915.8|912.3|916.1|912.6|916.9|913.4|915.7|912.2|101
1595445600000|2020-07-22 19:20:00|916.2|912.7|916.9|913.4|916.9|913.4|916.1|912.6|71
1595445900000|2020-07-22 19:25:00|916.6|913.1|916.9|913.4|917.3|913.8|916.2|912.7|75
1595446200000|2020-07-22 19:30:00|917|913.5|920|916.5|920|916.5|916.8|913.3|105
1595446500000|2020-07-22 19:35:00|919.8|916.3|918.3|914.8|920|916.5|918|914.5|89
1595446800000|2020-07-22 19:40:00|918.4|914.9|920.7|917.2|920.7|917.2|918|914.5|96
1595447100000|2020-07-22 19:45:00|920.6|917.1|919.7|916.2|921.8|918.3|918.4|914.9|106
1595447400000|2020-07-22 19:50:00|919.9|916.4|920.4|916.9|920.6|917.1|918.7|915.2|110
1595447700000|2020-07-22 19:55:00|920.6|917.1|921.9|918.4|922.4|918.9|920.5|917|142
1595448000000|2020-07-22 20:00:00|921.8|918.3|921.1|917.6|921.9|918.4|920.7|917.2|65
1595448300000|2020-07-22 20:05:00|920.8|917.3|921.5|918|921.7|918.2|920.5|917|53
1595448600000|2020-07-22 20:10:00|921.3|917.8|924.2|916|924.3|918.7|920.7|916|54
1595448900000|2020-07-22 20:15:00|923.9|915.7|924.4|916.3|925.2|917.1|923.9|915.7|38
1595449200000|2020-07-22 20:20:00|924.3|916.4|923.4|915.3|924.6|918.7|922|915.2|61
1595449500000|2020-07-22 20:25:00|923.3|915.2|925|917|925.1|918.7|922.2|915.2|95
1595449800000|2020-07-22 20:30:00|925.1|917.1|924.3|916.1|925.3|918.9|922.4|913.5|116
1595450100000|2020-07-22 20:35:00|924.2|916|924.2|916|924.3|916.2|923.7|915.5|46
1595450400000|2020-07-22 20:40:00|924.3|916.1|924.1|916|924.5|916.3|923.7|915.5|87
1595450700000|2020-07-22 20:45:00|924.2|916.1|927.3|915.9|927.3|916.6|923.9|914.9|90
1595451000000|2020-07-22 20:50:00|927|915.6|928.3|917|928.4|917.1|926.6|915.2|91
1595451300000|2020-07-22 20:55:00|928.4|917.1|928.5|911.5|933.4|917.1|928|911.5|95
1595455200000|2020-07-22 22:00:00|929.9|912.9|930.8|913.8|930.9|913.9|929.8|912.8|60
1595455500000|2020-07-22 22:05:00|930.9|913.9|932.1|915.1|932.5|915.7|929.8|912.8|114
1595455800000|2020-07-22 22:10:00|932|915|932.1|920.8|934.8|921|931.8|914.8|74
1595456100000|2020-07-22 22:15:00|932|920.9|936|924.7|936.2|925|932|920.7|119
1595456400000|2020-07-22 22:20:00|935.8|924.5|933.5|922|937.2|925.8|933.5|921.9|155
1595456700000|2020-07-22 22:25:00|933.4|921.9|932.2|920.6|933.5|922|930.7|919.3|164
1595457000000|2020-07-22 22:30:00|931.9|920.5|929.9|918.7|932.4|921.1|929.8|918.5|120
1595457300000|2020-07-22 22:35:00|930|918.8|930.2|918.9|930.6|919.3|929|917.8|132
1595457600000|2020-07-22 22:40:00|930.1|918.7|930.9|919.5|931|919.7|929.9|918.5|151
1595457900000|2020-07-22 22:45:00|930.8|919.6|930.6|919.1|932.1|920.7|930.6|919.1|129
1595458200000|2020-07-22 22:50:00|930.4|919|930.4|918.9|930.9|919.4|929.5|918|121
1595458500000|2020-07-22 22:55:00|930.5|918.8|930.7|919.3|930.7|919.3|929.4|917.9|53
1595458800000|2020-07-22 23:00:00|930.9|919.4|930.9|919.3|931.2|919.7|930.4|918.8|53
1595459100000|2020-07-22 23:05:00|931|919.4|931.1|919.6|931.3|919.8|930.4|918.9|27
1595459400000|2020-07-22 23:10:00|931.2|919.7|929.7|918.3|931.2|919.7|929.5|918|53
1595459700000|2020-07-22 23:15:00|929.9|918.2|928.1|916.8|929.9|918.4|927.4|916.1|86
1595460000000|2020-07-22 23:20:00|928|916.6|927.1|915.8|928|916.7|926.3|914.9|75
1595460300000|2020-07-22 23:25:00|927.3|915.7|928.3|916.8|928.4|917|926.7|915.3|50
1595460600000|2020-07-22 23:30:00|928.5|916.9|928.4|917|928.5|917.1|928.1|916.7|53
1595460900000|2020-07-22 23:35:00|928.3|916.8|927.3|915.7|928.3|916.8|926.7|915.1|53
1595461200000|2020-07-22 23:40:00|927.6|915.8|926.8|915.4|927.7|916.1|926.2|914.7|70
1595461500000|2020-07-22 23:45:00|926.7|915.3|927.5|915.8|927.9|916.2|926.5|915.1|92
1595461800000|2020-07-22 23:50:00|927.1|915.6|927.6|915.9|928.2|916.5|926.9|915.2|51
1595462100000|2020-07-22 23:55:00|927.9|916.2|928.3|916.3|928.4|916.6|927|915.3|60
1595462400000|2020-07-23 00:00:00|928.4|916.4|931.9|919.9|932.4|920.6|928.3|916.3|143
1595462700000|2020-07-23 00:05:00|931.8|919.8|933.1|921.3|934.8|923.1|931.7|918.2|139
1595463000000|2020-07-23 00:10:00|933.2|921.6|929.4|917.7|933.2|921.6|929.4|917.7|69
1595463300000|2020-07-23 00:15:00|929.2|917.5|925.5|913.9|929.2|917.5|925.5|910.6|99
1595463600000|2020-07-23 00:20:00|925.4|913.8|924.2|912.8|925.9|914.5|924.2|912.3|96
1595463900000|2020-07-23 00:25:00|924.3|912.9|923.3|911.5|924.8|913.3|922.9|911.4|76
1595464200000|2020-07-23 00:30:00|923.4|911.7|922.5|911|924.4|912.9|922.2|910.7|86
1595464500000|2020-07-23 00:35:00|922.2|910.9|923.5|911.8|923.5|911.8|921.3|909.8|91
1595464800000|2020-07-23 00:40:00|923.6|911.9|929.4|917.7|930.2|918.4|923.5|911.8|105
1595465100000|2020-07-23 00:45:00|929.7|917.8|928.8|917.2|930.4|918.8|928.3|916.6|79
1595465400000|2020-07-23 00:50:00|928.7|917.1|928.9|917.1|930.3|918.5|927.5|915.9|99
1595465700000|2020-07-23 00:55:00|929|917.2|927.3|915.6|929|917.2|927.2|915.6|54
1595466000000|2020-07-23 01:00:00|927|915.4|921.5|909.7|927|915.4|919|907.2|321
1595466300000|2020-07-23 01:05:00|921.4|909.6|924.8|912.8|924.8|912.8|921|909.4|159
1595466600000|2020-07-23 01:10:00|924.7|912.9|924.8|913|926|914.4|924.3|912.6|155
1595466900000|2020-07-23 01:15:00|924.7|913.1|918.6|906.9|925.5|913.8|918.5|904.5|127
1595467200000|2020-07-23 01:20:00|918.4|906.7|917.6|906|920|908.5|916.9|905.3|131
1595467500000|2020-07-23 01:25:00|917.9|906.1|916.9|905.2|918|906.3|916.9|905.2|102
1595467800000|2020-07-23 01:30:00|917.1|905.4|917.5|906|918.3|906.7|916.9|905.1|117
1595468100000|2020-07-23 01:35:00|917.6|906.1|918.9|907.5|919.3|907.9|917.2|905.7|95
1595468400000|2020-07-23 01:40:00|918.8|907.4|917.7|906.4|919.1|907.7|917.3|905.9|125
1595468700000|2020-07-23 01:45:00|917.8|906.8|918.2|907|918.7|907.4|917.2|905.9|106
1595469000000|2020-07-23 01:50:00|918.3|907.1|920|908.7|920.2|908.9|918.3|907.1|103
1595469300000|2020-07-23 01:55:00|919.8|908.6|920.1|909|921.1|909.9|919.4|908.2|86
1595469600000|2020-07-23 02:00:00|920|908.9|919.1|907.9|920.2|909.1|918.8|907.6|88
1595469900000|2020-07-23 02:05:00|918.9|907.8|918.3|906.9|919.1|907.8|917.9|906.6|145
1595470200000|2020-07-23 02:10:00|918.4|907|917.4|905.7|918.7|907.1|917.4|905.7|37
1595470500000|2020-07-23 02:15:00|917.7|905.8|917.3|905.3|918.3|906.7|917.3|905|50
1595470800000|2020-07-23 02:20:00|917.4|905.4|917.7|906|918.5|906.8|917.1|905.2|37
1595471100000|2020-07-23 02:25:00|917.6|905.8|916.4|904.8|917.7|905.8|916.4|904.8|39
1595471400000|2020-07-23 02:30:00|916.2|904.7|917.4|905.9|917.5|906.2|915.5|904|113
1595471700000|2020-07-23 02:35:00|917.5|905.7|915.7|904.1|917.5|906|915.5|903.9|90
1595472000000|2020-07-23 02:40:00|915.8|904|915.1|903.4|915.9|904.2|915|903.3|37
1595472300000|2020-07-23 02:45:00|914.3|903.3|911.6|899.8|915.7|903.9|909.7|898.4|221
1595472600000|2020-07-23 02:50:00|911.1|899.7|911.2|899.6|911.6|899.9|910|898.6|116
1595472900000|2020-07-23 02:55:00|911|899.3|908.9|897.5|911.4|899.7|907.9|896.6|99
1595473200000|2020-07-23 03:00:00|908.7|897.4|911.4|899.9|911.4|899.9|908.7|897.4|109
1595473500000|2020-07-23 03:05:00|911.3|899.8|910.2|898.5|913|901.3|910.2|898.5|118
1595473800000|2020-07-23 03:10:00|910.3|898.6|910.3|898.7|911.5|899.8|909.5|897.9|74
1595474100000|2020-07-23 03:15:00|910.8|898.6|911.4|899.5|912.9|901.2|910.1|898.4|109
1595474400000|2020-07-23 03:20:00|911.8|899.7|911.9|900.1|914.8|902.2|911.8|899.7|75
1595474700000|2020-07-23 03:25:00|912|900|912.3|900.6|913.2|901.5|911.9|900|40
1595475000000|2020-07-23 03:30:00|912.6|900.9|912.7|900.9|913.4|901.8|912.1|900.3|58
1595475300000|2020-07-23 03:35:00|912.5|900.8|912.2|900.1|912.6|900.8|911.7|899.6|28
1595475600000|2020-07-23 03:40:00|912.3|900.2|912.6|900.9|912.6|900.9|912.1|900.2|30
1595475900000|2020-07-23 03:45:00|907.6|898.2|911.1|899.7|912.9|901.3|907.6|895.9|26
1595476200000|2020-07-23 03:50:00|911|899.8|911.5|900.1|911.8|900.5|911|899.8|27
1595476500000|2020-07-23 03:55:00|911.6|900.2|911.8|900.3|912.1|900.7|911.5|900|35
1595476800000|2020-07-23 04:00:00|911.9|900.2|911.8|900.2|912.2|900.6|911.6|899.9|52
1595477100000|2020-07-23 04:05:00|912.1|900.3|912.1|900.5|912.1|900.5|911.6|900.1|24
1595477400000|2020-07-23 04:10:00|911.9|900.4|910.3|898.8|911.9|900.4|910.3|898.8|51
1595477700000|2020-07-23 04:15:00|910.5|899|910.2|898.5|911.1|899.3|910.1|898.4|33
1595478000000|2020-07-23 04:20:00|910.4|898.6|913.1|901.6|913.2|901.6|910.4|898.6|35
1595478300000|2020-07-23 04:25:00|912.8|901|914|902.6|914.6|903.1|912.4|900.9|96
1595478600000|2020-07-23 04:30:00|914.2|902.7|916|904.3|917.3|906.1|914.2|902.7|117
1595478900000|2020-07-23 04:35:00|915.9|904.2|916.4|904.8|916.5|904.9|915.8|904|55
1595479200000|2020-07-23 04:40:00|916.3|904.9|916.4|904.9|916.6|905.1|916.3|904.9|13
1595479500000|2020-07-23 04:45:00|916.3|904.8|915.3|903.7|916.8|905.3|915.3|903.6|51
1595479800000|2020-07-23 04:50:00|915.4|903.8|915.1|903.7|915.8|904.2|914.8|903.3|37
1595480100000|2020-07-23 04:55:00|915.5|903.9|914.9|903.3|915.6|904.2|914.9|903.3|33
1595480400000|2020-07-23 05:00:00|915.2|903.4|916|904.5|916.9|905.4|915.2|903.4|59
1595480700000|2020-07-23 05:05:00|916.2|904.6|916.5|904.7|916.7|905|916.2|904.5|35
1595481000000|2020-07-23 05:10:00|916.4|904.8|916.5|904.8|916.8|905.8|915.6|903.9|51
1595481300000|2020-07-23 05:15:00|916.6|904.9|918.6|907|918.8|907.2|916.5|904.8|65
1595481600000|2020-07-23 05:20:00|918.7|907.2|919|907.5|919.3|908|918.7|907.2|34
1595481900000|2020-07-23 05:25:00|919.1|907.6|918.8|907.2|919.3|907.8|918.4|906.8|36
1595482200000|2020-07-23 05:30:00|919.1|907.5|918.2|906.6|919.5|907.9|918.1|906.5|89
1595482500000|2020-07-23 05:35:00|918.1|906.7|914.5|902.8|918.3|906.7|913.8|902.4|157
1595482800000|2020-07-23 05:40:00|914.3|902.7|914.8|902|916.8|904.2|913.6|901.4|144
1595483100000|2020-07-23 05:45:00|915.1|902.3|913.8|901.8|915.1|902.3|912.8|899.7|48
1595483400000|2020-07-23 05:50:00|913.6|901.9|915.9|903.5|916.7|904.3|913.6|901.5|86
1595483700000|2020-07-23 05:55:00|916.2|903.7|914.9|903|916.2|904.3|914.6|902.5|72
1595484000000|2020-07-23 06:00:00|915.1|903.1|919.6|908|919.6|908|914.8|902.9|70
1595484300000|2020-07-23 06:05:00|919.5|908.1|920.9|909.6|921.2|909.9|919.5|908|65
1595484600000|2020-07-23 06:10:00|920.2|909.5|919.4|907.9|920.5|909.5|918.6|907|73
1595484900000|2020-07-23 06:15:00|919.3|908|919.8|908.1|920.5|908.8|918.9|907.3|82
1595485200000|2020-07-23 06:20:00|919.6|908.2|921.3|909.8|921.3|909.8|919.5|907.8|76
1595485500000|2020-07-23 06:25:00|921.4|909.9|922.3|910.7|922.7|911.3|920.8|909.3|118
1595485800000|2020-07-23 06:30:00|922.4|910.8|919.5|908.2|922.6|911.3|919.4|908|95
1595486100000|2020-07-23 06:35:00|919.6|908.3|922.7|911.1|922.7|911.1|919.6|908.3|48
1595486400000|2020-07-23 06:40:00|922.6|911|923.1|911.5|925.1|913.5|921.5|909.7|112
1595486700000|2020-07-23 06:45:00|923.2|911.6|925.3|913.8|925.3|913.8|923.2|911.5|86
1595487000000|2020-07-23 06:50:00|925.2|913.9|927.8|915.4|927.9|915.6|925.2|913.8|57
1595487300000|2020-07-23 06:55:00|927.1|915.3|932|917.6|932.7|917.7|925.8|914.5|92
1595487600000|2020-07-23 07:00:00|928.4|916.9|925.2|914|928.4|917|925.2|913.7|95
1595487900000|2020-07-23 07:05:00|925.3|914.1|927.3|916|930.4|919.1|925.2|913.6|79
1595488200000|2020-07-23 07:10:00|927.4|916.1|929.8|918.5|930.5|919.2|927.4|916.1|116
1595488500000|2020-07-23 07:15:00|929.7|918.4|928.9|917.7|930.2|918.9|928.5|917.3|89
1595488800000|2020-07-23 07:20:00|928.5|917.3|927.5|916.2|928.7|917.4|927.3|916|78
1595489100000|2020-07-23 07:25:00|927.4|916.3|923.7|912.3|927.7|916.5|923.5|911.5|75
1595489400000|2020-07-23 07:30:00|924.4|912.9|927.3|916.1|927.4|916.2|923.3|912.3|95
1595489700000|2020-07-23 07:35:00|927.2|916|928.8|917.6|929.5|918.3|927.2|915.9|72
1595490000000|2020-07-23 07:40:00|928.9|917.5|929.1|917.8|930.3|919|928.7|917.5|52
1595490300000|2020-07-23 07:45:00|929|917.7|929.3|918.1|930.1|918.9|928.7|917.5|92
1595490600000|2020-07-23 07:50:00|929.1|917.9|929.8|918.8|930.1|919|928.9|917.6|75
1595490900000|2020-07-23 07:55:00|929.9|918.7|931.2|920.1|931.4|920.3|929|918.1|91
1595491200000|2020-07-23 08:00:00|931.3|920.2|933.5|922.4|933.5|922.4|931.3|920.1|134
1595491500000|2020-07-23 08:05:00|933.4|922.3|936.3|925.2|936.5|925.6|932.2|921.1|164
1595491800000|2020-07-23 08:10:00|936.2|925.1|934.8|923.6|936.7|925.6|934.6|923.5|70
1595492100000|2020-07-23 08:15:00|934.7|923.5|935.5|924.4|936.3|925.2|934.7|923.5|107
1595492400000|2020-07-23 08:20:00|935.7|924.6|936.6|925.4|936.6|925.4|934.7|923.6|51
1595492700000|2020-07-23 08:25:00|936.9|925.6|933|921.9|937.9|926.8|932.9|921.9|120
1595493000000|2020-07-23 08:30:00|932.9|921.8|935.1|924.1|936.5|925.5|932.9|921.8|131
1595493300000|2020-07-23 08:35:00|935|924|938|927.1|938|927.1|933.8|922.7|111
1595493600000|2020-07-23 08:40:00|937.9|927|935.4|924.1|939.2|928.3|935.4|924.1|195
1595493900000|2020-07-23 08:45:00|935.5|923.9|933.4|922.5|938|927.2|932.8|921.8|238
1595494200000|2020-07-23 08:50:00|933.3|922.4|933.8|922.9|934.6|923.6|932.7|921.8|135
1595494500000|2020-07-23 08:55:00|933.9|923|934.3|923.4|936.1|925.2|933.8|923|173
1595494800000|2020-07-23 09:00:00|934.1|923.3|935.1|924.2|935.1|924.2|933.4|922.6|180
1595495100000|2020-07-23 09:05:00|935.2|924.3|938.1|927.2|938.1|927.2|935.2|924.3|146
1595495400000|2020-07-23 09:10:00|938|927.1|936.5|925.7|938.3|927.5|936.5|925.7|115
1595495700000|2020-07-23 09:15:00|936.4|925.6|936.9|926|937.1|926.1|935.8|925|91
1595496000000|2020-07-23 09:20:00|936.6|925.9|936.3|925.4|936.9|925.9|935.9|925|49
1595496300000|2020-07-23 09:25:00|936.2|925.3|936.8|925.8|937.1|926.2|936.2|925.1|51
1595496600000|2020-07-23 09:30:00|936.7|925.9|936.7|925.6|936.9|925.9|935.8|924.8|98
1595496900000|2020-07-23 09:35:00|936.8|925.7|936.5|925.4|936.9|925.8|936.4|925.3|86
1595497200000|2020-07-23 09:40:00|936.4|925.5|935.6|924.7|936.7|925.6|935.6|924.7|62
1595497500000|2020-07-23 09:45:00|935.5|924.6|935.9|925|936.2|925.3|935.4|924.5|45
1595497800000|2020-07-23 09:50:00|936|924.8|935.9|924.9|936.3|925.2|935.7|924.7|50
1595498100000|2020-07-23 09:55:00|935.8|924.8|934.5|923.4|936.4|925.3|934.5|923.4|61
1595498400000|2020-07-23 10:00:00|934.7|923.7|935|923.9|935.3|924.3|934.6|923.5|65
1595498700000|2020-07-23 10:05:00|934.8|923.6|933.8|922.5|934.9|923.8|933.3|922.1|32
1595499000000|2020-07-23 10:10:00|933.7|922.6|933.5|922.4|933.7|922.6|931.9|920.8|63
1595499300000|2020-07-23 10:15:00|933.6|922.5|930.8|919.9|933.9|922.8|930.8|919.9|49
1595499600000|2020-07-23 10:20:00|931.1|920|931.8|920.7|931.9|920.8|931|920|85
1595499900000|2020-07-23 10:25:00|931.9|920.8|931.3|920.2|932.6|921.5|930.7|919.6|73
1595500200000|2020-07-23 10:30:00|931.5|920.4|931.6|920.6|931.6|920.6|931.2|920|18
1595500500000|2020-07-23 10:35:00|931.3|920.5|930.8|919.8|931.8|920.8|930.7|919.8|71
1595500800000|2020-07-23 10:40:00|930.7|919.7|931.1|920.2|931.3|920.4|930|919.2|50
1595501100000|2020-07-23 10:45:00|931.2|920.1|930.5|919.6|931.2|920.3|930.4|919.5|60
1595501400000|2020-07-23 10:50:00|930.6|919.7|929.5|918.7|930.6|919.8|928.9|918.2|54
1595501700000|2020-07-23 10:55:00|929.3|918.5|929.1|918.3|929.5|918.9|928.7|917.8|81
1595502000000|2020-07-23 11:00:00|929|918.2|926.6|915.7|929.1|918.3|925.4|914.5|157
1595502300000|2020-07-23 11:05:00|926.7|915.8|925.4|914.6|926.7|915.8|924.5|913.5|106
1595502600000|2020-07-23 11:10:00|925.3|914.5|924.8|913.9|925.7|914.9|924.2|913.3|135
1595502900000|2020-07-23 11:15:00|924.9|914|923.6|912.8|925.4|914.5|922.9|912|70
1595503200000|2020-07-23 11:20:00|923.4|912.6|921.8|911|923.6|912.8|921.5|910.7|62
1595503500000|2020-07-23 11:25:00|921|910.9|910.9|899.8|921|910.9|910.6|899.5|207
1595503800000|2020-07-23 11:30:00|911.1|900|919.5|908.1|919.7|908.3|911.1|900|159
1595504100000|2020-07-23 11:35:00|919.3|907.9|919.5|908.2|919.9|908.7|918.2|906.8|150
1595504400000|2020-07-23 11:40:00|919.4|908.3|915.5|904.4|919.4|908.3|915.5|904.4|162
1595504700000|2020-07-23 11:45:00|915.6|904.6|911.4|900.2|917.2|906|911.2|900|111
1595505000000|2020-07-23 11:50:00|911.5|900.3|914.6|903.3|915.2|903.8|911.5|900.3|117
1595505300000|2020-07-23 11:55:00|914.8|903.5|913.9|910.4|918.1|910.7|913.4|903.2|136
1595505600000|2020-07-23 12:00:00|913.8|910.3|909.5|907.7|913.8|910.3|907.9|905|156
1595505900000|2020-07-23 12:05:00|909.4|907.6|906.6|904.8|909.7|907.9|906.2|904.4|78
1595506200000|2020-07-23 12:10:00|906.4|904.6|906.9|905.1|907.3|905.5|903.2|901.4|150
1595506500000|2020-07-23 12:15:00|906.6|904.8|907|905.2|908.6|906.8|905.5|903.7|127
1595506800000|2020-07-23 12:20:00|907.1|905.3|906.1|904.3|907.7|905.9|903.2|901.4|194
1595507100000|2020-07-23 12:25:00|906.3|904.5|912.9|901.9|912.9|907.1|903.9|901.8|159
1595507400000|2020-07-23 12:30:00|912.8|901.8|905.5|903.7|913|908.2|903.7|901.8|240
1595507700000|2020-07-23 12:35:00|905.4|903.6|905.9|904.1|907.2|905.4|904.9|903.1|188
1595508000000|2020-07-23 12:40:00|905.8|904|905.9|904.1|907.4|905.6|903.6|901.8|167
1595508300000|2020-07-23 12:45:00|906|904.2|909.7|907.9|910.7|908.9|905|903.2|139
1595508600000|2020-07-23 12:50:00|909.9|908.1|908.9|907.1|910.4|908.6|907.6|905.8|193
1595508900000|2020-07-23 12:55:00|908.7|906.9|906|904.2|909.4|907.6|904|902.2|298
1595509200000|2020-07-23 13:00:00|905.9|904.1|911.5|909.7|913.2|911.4|905.4|903.6|282
1595509500000|2020-07-23 13:05:00|911.2|909.4|908.5|906.7|912.3|910.5|907.5|905.7|203
1595509800000|2020-07-23 13:10:00|908.4|906.6|910.7|908.9|911.1|909.3|908.4|906.6|147
1595510100000|2020-07-23 13:15:00|910.8|909|912.8|911|913.4|911.6|910.6|908.8|120
1595510400000|2020-07-23 13:20:00|912.9|911.1|910.9|909.1|915.2|913.4|910.7|908.9|130
1595510700000|2020-07-23 13:25:00|911|909.2|915.7|913.9|915.7|913.9|910.1|908.3|146
1595511000000|2020-07-23 13:30:00|915.6|913.8|910.9|909.1|915.6|913.8|910.5|908.7|397
1595511300000|2020-07-23 13:35:00|910.8|909|911.7|909.9|912.1|910.3|909|907.2|378
1595511600000|2020-07-23 13:40:00|911.9|910.1|913.9|912.1|914.4|912.6|911.7|909.9|222
1595511900000|2020-07-23 13:45:00|914.1|912.3|917.1|915.3|917.9|916.1|913.9|912.1|212
1595512200000|2020-07-23 13:50:00|917.2|915.4|919.8|918|920|918.2|916.6|914.8|250
1595512500000|2020-07-23 13:55:00|919.7|917.9|922.6|920.8|922.6|920.8|919.4|917.6|206
1595512800000|2020-07-23 14:00:00|922.5|920.7|916.7|914.9|922.5|920.7|915.6|913.8|265
1595513100000|2020-07-23 14:05:00|917|915.2|919.2|917.4|919.4|917.6|916.6|914.8|187
1595513400000|2020-07-23 14:10:00|919|917.2|917.9|916.1|919.9|918.1|917.4|915.6|210
1595513700000|2020-07-23 14:15:00|917.7|915.9|917.4|915.6|920.1|918.3|916.7|914.9|144
1595514000000|2020-07-23 14:20:00|917.3|915.5|917.8|916|919.5|917.7|916.1|914.3|216
1595514300000|2020-07-23 14:25:00|917.9|916.1|919.1|917.3|919.6|917.8|917.3|915.5|192
1595514600000|2020-07-23 14:30:00|919.2|917.4|922.5|920.7|922.5|920.7|919.2|917.4|214
1595514900000|2020-07-23 14:35:00|922.4|920.6|924.6|922.8|925.3|923.5|921.5|919.7|236
1595515200000|2020-07-23 14:40:00|924.8|923|923.1|921.3|925.7|923.9|921.4|919.6|287
1595515500000|2020-07-23 14:45:00|923.4|921.6|920.9|919.1|923.4|921.6|920.8|919|230
1595515800000|2020-07-23 14:50:00|920.8|919|922.4|920.6|923.5|921.7|920.5|918.7|193
1595516100000|2020-07-23 14:55:00|922.5|920.7|924.8|923|925.6|923.8|922.5|920.7|260
1595516400000|2020-07-23 15:00:00|924.6|922.8|924.6|922.8|925.7|923.9|923.4|921.6|212
1595516700000|2020-07-23 15:05:00|924.9|923.1|927.6|925.8|928.7|926.9|923.4|921.6|278
1595517000000|2020-07-23 15:10:00|927.7|925.9|928.4|926.6|929|927.2|926.1|924.3|269
1595517300000|2020-07-23 15:15:00|928.5|926.7|930.4|928.6|930.6|928.8|928|926.2|269
1595517600000|2020-07-23 15:20:00|930.2|928.4|930.5|928.7|931|929.2|928.5|926.7|211
1595517900000|2020-07-23 15:25:00|930.4|928.6|930|928.2|930.8|929|928.6|926.8|251
1595518200000|2020-07-23 15:30:00|930.3|928.5|931.1|929.3|931.9|930.1|928.8|927|254
1595518500000|2020-07-23 15:35:00|931|929.2|932.4|930.6|932.7|930.9|930.6|928.8|231
1595518800000|2020-07-23 15:40:00|932.3|930.5|930.9|929.1|932.7|930.9|930.9|929.1|216
1595519100000|2020-07-23 15:45:00|931|929.2|931.8|930|932.8|931|929.8|928|240
1595519400000|2020-07-23 15:50:00|931.7|929.9|930.3|928.5|931.8|930|929|927.2|231
1595519700000|2020-07-23 15:55:00|930.6|928.8|930.5|928.7|931.7|929.9|929.8|928|223
1595520000000|2020-07-23 16:00:00|930.6|928.8|925.8|924|930.7|928.9|925.7|923.9|345
1595520300000|2020-07-23 16:05:00|925.6|923.8|922.5|920.7|927.3|925.5|922.1|920.3|340
1595520600000|2020-07-23 16:10:00|922.4|920.6|925|923.2|925.6|923.8|922|920.2|276
1595520900000|2020-07-23 16:15:00|924.9|923.1|923.5|921.7|925|923.2|922.6|920.8|201
1595521200000|2020-07-23 16:20:00|923.6|921.8|925.5|923.7|925.6|923.8|923.5|921.7|187
1595521500000|2020-07-23 16:25:00|925.4|923.6|927.3|925.5|927.6|925.8|925.3|923.5|151
1595521800000|2020-07-23 16:30:00|927.4|925.6|927.2|925.4|927.9|926.1|926.4|924.6|171
1595522100000|2020-07-23 16:35:00|926.8|925|926.7|924.9|927.5|925.7|925|923.2|200
1595522400000|2020-07-23 16:40:00|926.5|924.7|927|925.2|927.8|926|926.4|924.6|131
1595522700000|2020-07-23 16:45:00|926.9|925.1|926.8|925|927.6|925.8|926.1|924.3|157
1595523000000|2020-07-23 16:50:00|926.9|925.1|923.3|921.5|927.2|925.4|922.3|920.5|199
1595523300000|2020-07-23 16:55:00|923.2|921.4|923.1|921.3|923.7|921.9|921.9|920.1|170
1595523600000|2020-07-23 17:00:00|923|921.2|925.2|923.4|925.9|924.1|921.6|919.8|245
1595523900000|2020-07-23 17:05:00|925.1|923.3|925.7|923.9|927|925.2|924.1|922.3|160
1595524200000|2020-07-23 17:10:00|925.5|923.7|926.7|924.9|927.3|925.5|924.5|922.7|125
1595524500000|2020-07-23 17:15:00|926.8|925|925.8|924|926.8|925|925|923.2|148
1595524800000|2020-07-23 17:20:00|925.9|924.1|924.7|922.9|926.1|924.3|924.7|922.9|111
1595525100000|2020-07-23 17:25:00|924.8|923|925.1|923.3|925.7|923.9|924.6|922.8|85
1595525400000|2020-07-23 17:30:00|925|923.2|922.3|920.5|925.3|923.5|921.8|920|137
1595525700000|2020-07-23 17:35:00|922.4|920.6|922|920.2|922.7|920.9|921.8|920|98
1595526000000|2020-07-23 17:40:00|921.9|920.1|917.8|916|922.1|920.3|917.4|915.6|224
1595526300000|2020-07-23 17:45:00|917.7|915.9|916.8|915|918.7|916.9|916.7|914.9|203
1595526600000|2020-07-23 17:50:00|916.7|914.9|915.1|913.3|917.4|915.6|913.8|912|229
1595526900000|2020-07-23 17:55:00|915.2|913.4|915.4|913.6|915.5|913.7|912.8|911|180
1595527200000|2020-07-23 18:00:00|915.3|913.5|912.4|910.6|916.4|914.6|912.2|910.4|222
1595527500000|2020-07-23 18:05:00|912.5|910.7|909.4|907.6|913.6|911.8|908.7|906.9|341
1595527800000|2020-07-23 18:10:00|909.2|907.4|908.8|907|910|908.2|908.4|906.6|265
1595528100000|2020-07-23 18:15:00|908.7|906.9|910.1|908.3|910.9|909.1|906|904.2|322
1595528400000|2020-07-23 18:20:00|910.5|908.7|912.7|910.9|912.7|910.9|909.3|907.5|307
1595528700000|2020-07-23 18:25:00|912.9|911.1|911.9|910.1|913|911.2|911.3|909.5|162
1595529000000|2020-07-23 18:30:00|911.8|910|914.2|912.4|914.2|912.4|909|907.2|224
1595529300000|2020-07-23 18:35:00|914.4|912.6|915.2|913.4|916.1|914.3|913.4|911.6|289
1595529600000|2020-07-23 18:40:00|915.3|913.5|916.3|914.5|916.3|914.5|914.5|912.7|236
1595529900000|2020-07-23 18:45:00|916.2|914.4|916.5|914.7|916.9|915.1|914.9|913.1|240
1595530200000|2020-07-23 18:50:00|916.4|914.6|917.9|916.1|918.2|916.4|915.8|914|115
1595530500000|2020-07-23 18:55:00|918|916.2|917.6|915.8|918.2|916.4|916.9|915.1|157
1595530800000|2020-07-23 19:00:00|917.7|915.9|917.3|915.5|918.1|916.3|917.1|915.3|159
1595531100000|2020-07-23 19:05:00|917.2|915.4|916.8|915|918|916.2|916|914.2|165
1595531400000|2020-07-23 19:10:00|916.9|915.1|915.8|914|917.2|915.4|915.6|913.8|150
1595531700000|2020-07-23 19:15:00|915.7|913.9|915.7|913.9|916.3|914.5|914.9|913.1|161
1595532000000|2020-07-23 19:20:00|915.6|913.8|914|912.2|916.1|914.3|914|912.2|119
1595532300000|2020-07-23 19:25:00|913.9|912.1|912.2|910.4|914.3|912.5|912.2|910.4|154
1595532600000|2020-07-23 19:30:00|912.3|910.5|912.4|910.6|912.8|911|910.4|908.6|231
1595532900000|2020-07-23 19:35:00|912.2|910.4|913.5|911.7|914.6|912.8|911.6|909.8|222
1595533200000|2020-07-23 19:40:00|913.4|911.6|913.7|911.9|914|912.2|912.8|911|172
1595533500000|2020-07-23 19:45:00|913.8|912|915.6|913.8|916|914.2|913.7|911.9|139
1595533800000|2020-07-23 19:50:00|915|913.2|913.4|911.6|915.1|913.3|912.9|911.1|162
1595534100000|2020-07-23 19:55:00|913.6|911.8|914.4|912.6|914.7|912.9|913.3|911.5|131
1595534400000|2020-07-23 20:00:00|914.5|912.7|914.7|912.9|917.2|915.4|914.4|912.6|112
1595534700000|2020-07-23 20:05:00|914.6|912.8|914.8|913|915.3|913.5|914.4|912.6|67
1595535000000|2020-07-23 20:10:00|915.2|913.4|913.3|911.5|915.6|913.8|913.3|911.5|53
1595535300000|2020-07-23 20:15:00|913.2|911.4|912.2|910.4|913.4|911.6|910.9|909.1|59
1595535600000|2020-07-23 20:20:00|912.3|910.5|912.7|910.9|912.8|911|912.2|910.4|20
1595535900000|2020-07-23 20:25:00|912.8|911|912.3|910.5|914|912.2|912|910.2|19
1595536200000|2020-07-23 20:30:00|912.4|910.6|913.4|911.6|913.6|911.8|912.3|910.5|39
1595536500000|2020-07-23 20:35:00|913.5|911.7|913.5|911.7|913.6|911.8|913.2|911.4|12
1595536800000|2020-07-23 20:40:00|913.6|911.8|914.3|912.5|914.3|912.5|913.5|911.7|24
1595537100000|2020-07-23 20:45:00|914.2|912.4|918.7|908.8|918.9|912.5|912.6|907.3|51
1595537400000|2020-07-23 20:50:00|918.8|908.9|918.5|908.8|918.9|909.1|918.3|908.4|35
1595537700000|2020-07-23 20:55:00|918.6|908.7|923.2|906.2|923.6|909.4|918.5|905.8|26
1595541600000|2020-07-23 22:00:00|921.4|904.4|924.4|907.4|924.5|907.5|921.1|904.1|35
1595541900000|2020-07-23 22:05:00|924.3|907.3|925.1|908.1|925.6|908.6|923.9|906.9|55
1595542200000|2020-07-23 22:10:00|925.2|908.2|924.7|907.7|925.3|908.3|923.9|906.9|42
1595542500000|2020-07-23 22:15:00|925.2|908.2|927.2|910.2|928|911|924.8|907.8|92
1595542800000|2020-07-23 22:20:00|927.1|910.1|925.9|908.9|927.3|910.3|925.8|908.8|52
1595543100000|2020-07-23 22:25:00|926|909|924.8|907.8|926.2|909.2|924.7|907.7|33
1595543400000|2020-07-23 22:30:00|924.9|907.9|923.4|906.4|924.9|907.9|923.3|906.3|45
1595543700000|2020-07-23 22:35:00|923.5|906.5|922|905.8|923.6|906.6|922|905.8|41
1595544000000|2020-07-23 22:40:00|921.8|905.6|920.1|904|921.9|905.7|920.1|903.9|55
1595544300000|2020-07-23 22:45:00|920.3|904.2|920.8|904.8|921.1|904.9|920.3|904.2|27
1595544600000|2020-07-23 22:50:00|921.3|904.9|922.2|906|922.3|906.1|921.3|904.9|22
1595544900000|2020-07-23 22:55:00|922|905.9|922.6|906.4|922.6|906.4|921.6|905.4|39
1595545200000|2020-07-23 23:00:00|923|906.8|920.7|903.9|923.3|907.1|919.5|903.1|70
1595545500000|2020-07-23 23:05:00|920.5|903.8|921.3|904.5|921.8|904.9|920.4|903.7|54
1595545800000|2020-07-23 23:10:00|921|904.2|915.6|899|921|904.2|915.4|898.8|68
1595546100000|2020-07-23 23:15:00|915.4|898.9|916.1|899.5|917.3|900.7|915.1|898.5|146
1595546400000|2020-07-23 23:20:00|916.2|899.4|916.8|899.8|916.8|899.8|915.4|898.7|29
1595546700000|2020-07-23 23:25:00|916.7|899.9|916.8|900.2|917|900.3|916.3|899.6|23
1595547000000|2020-07-23 23:30:00|917.7|901|917.9|900.9|919.5|902.8|917.4|900.4|52
1595547300000|2020-07-23 23:35:00|917.7|900.7|917.3|900.3|918.5|901.5|916.4|899.4|28
1595547600000|2020-07-23 23:40:00|917.4|900.6|917.5|900.5|917.8|900.8|916.8|899.8|30
1595547900000|2020-07-23 23:45:00|917.4|900.4|918.1|901.1|918.2|901.2|917.4|900.4|17
1595548200000|2020-07-23 23:50:00|918|901|917.3|900.3|918|901|917|900|25
1595548500000|2020-07-23 23:55:00|917.1|900.1|916.1|899.2|917.2|900.2|915.8|898.8|70
1595548800000|2020-07-24 00:00:00|916|899.1|914.5|902.1|917|902.2|913.7|898|133
1595549100000|2020-07-24 00:05:00|914.6|902.2|914.5|902.9|915|903|913.8|902|83
1595549400000|2020-07-24 00:10:00|914.6|903|914.5|902.8|915.2|903.6|914|902.5|64
1595549700000|2020-07-24 00:15:00|914.6|902.9|915.6|903.2|915.6|903.3|914.6|902.8|48
1595550000000|2020-07-24 00:20:00|915.5|903.1|919.9|902.9|920.2|903.9|915.3|900.9|90
1595550300000|2020-07-24 00:25:00|920|903|922.3|905.3|922.5|905.5|920|903|64
1595550600000|2020-07-24 00:30:00|922.4|905.4|920.4|903.4|923.1|906.2|919.6|902.6|108
1595550900000|2020-07-24 00:35:00|920.6|903.5|920.7|903.7|921.3|904.3|920.4|903.4|39
1595551200000|2020-07-24 00:40:00|920.8|903.8|920.6|903.6|921|904|920.3|903.3|56
1595551500000|2020-07-24 00:45:00|920.4|903.4|917.6|900.6|920.8|903.8|916.9|899.9|32
1595551800000|2020-07-24 00:50:00|917.4|900.4|918.2|901.2|918.6|901.6|916.1|899.1|63
1595552100000|2020-07-24 00:55:00|918.3|901.3|918.6|907.1|919.7|907.9|916.5|901.3|122
1595552400000|2020-07-24 01:00:00|918.7|907.2|918.9|907.4|920.3|909|918.7|907.2|184
1595552700000|2020-07-24 01:05:00|918.8|907.3|917.2|907.2|919.5|908.2|917.2|907|69
1595553000000|2020-07-24 01:10:00|917|907.1|917.2|907.8|917.3|907.9|915.5|905.9|95
1595553300000|2020-07-24 01:15:00|917.1|907.7|916.7|906.8|917.1|907.8|915.9|906.5|84
1595553600000|2020-07-24 01:20:00|916.5|906.6|915.5|905.9|917|907.1|915.4|905.5|60
1595553900000|2020-07-24 01:25:00|915.4|905.8|914.8|905.5|915.4|905.8|913.7|904|88
1595554200000|2020-07-24 01:30:00|914.3|905.4|916.7|907.2|918.2|908.6|914.3|905|134
1595554500000|2020-07-24 01:35:00|916.8|907.3|917.2|907.7|917.8|908.4|916.5|907.2|78
1595554800000|2020-07-24 01:40:00|917|907.6|915.5|906.4|917.2|907.8|915.1|906|37
1595555100000|2020-07-24 01:45:00|915.4|906.3|914.5|905.2|915.4|906.3|913.1|904|81
1595555400000|2020-07-24 01:50:00|914.6|905.3|914.8|905.5|914.9|905.5|914.4|905.1|37
1595555700000|2020-07-24 01:55:00|914.6|905.3|914.4|905.1|914.9|905.6|913.9|904.5|89
1595556000000|2020-07-24 02:00:00|914.1|905|912.8|903.4|914.2|905|912.7|903.3|59
1595556300000|2020-07-24 02:05:00|912.9|903.5|914.3|904.1|914.4|904.3|912.9|903.2|47
1595556600000|2020-07-24 02:10:00|913.3|903.2|912.9|903.4|913.6|903.7|912.3|902.5|93
1595556900000|2020-07-24 02:15:00|913|903.3|914.5|905.2|914.5|905.3|912|902.6|75
1595557200000|2020-07-24 02:20:00|914.4|905.1|914.5|905.2|914.8|905.5|914|904.8|41
1595557500000|2020-07-24 02:25:00|914.3|905.1|914.3|904.7|914.4|905.3|913.6|904.2|55
1595557800000|2020-07-24 02:30:00|914.2|904.6|914.3|904.8|914.5|904.9|913.7|904.3|59
1595558100000|2020-07-24 02:35:00|914.2|904.7|915.5|906|915.7|906.1|914.2|904.7|71
1595558400000|2020-07-24 02:40:00|915.4|905.9|915.1|905.6|915.6|906|914.9|905.2|84
1595558700000|2020-07-24 02:45:00|915.4|905.7|914.8|905.3|915.5|906|914.5|904.8|63
1595559000000|2020-07-24 02:50:00|914.6|905.2|916.3|907|916.7|907.4|914.6|905.1|89
1595559300000|2020-07-24 02:55:00|916.4|906.9|917.7|908.5|917.9|908.6|916.3|906.9|59
1595559600000|2020-07-24 03:00:00|918.2|908.9|916.6|907.2|918.4|911.9|915.4|906.7|92
1595559900000|2020-07-24 03:05:00|916.5|907.1|915.9|906.6|916.6|907.3|915.5|906.2|84
1595560200000|2020-07-24 03:10:00|915.8|906.5|916.4|906.9|916.4|906.9|915.4|906|116
1595560500000|2020-07-24 03:15:00|916.7|907.1|915.1|905.7|916.7|907.1|915.1|905.7|67
1595560800000|2020-07-24 03:20:00|915.2|905.6|915.3|905.9|916|906.6|915.1|905.6|56
1595561100000|2020-07-24 03:25:00|915.5|906.1|915.4|906|915.9|906.5|914.6|905.2|88
1595561400000|2020-07-24 03:30:00|915.3|905.9|914.1|905|915.8|906.2|913.5|904.4|106
1595561700000|2020-07-24 03:35:00|914|904.8|915.1|906|915.4|906.1|913.5|904.3|64
1595562000000|2020-07-24 03:40:00|915|905.9|913.6|904.5|915.3|906.2|912.8|903.8|77
1595562300000|2020-07-24 03:45:00|913.5|904.6|913.6|904.3|913.6|904.6|912.4|903.2|103
1595562600000|2020-07-24 03:50:00|913.3|904.2|913.7|904.4|914.3|905|913.3|904|67
1595562900000|2020-07-24 03:55:00|913.8|904.3|913.8|904.6|915.2|906|913.8|904.3|103
1595563200000|2020-07-24 04:00:00|913.9|904.7|912.7|903.3|914.2|904.9|912.7|903.3|112
1595563500000|2020-07-24 04:05:00|912.8|903.4|910.8|901.7|913|903.6|910.4|901.1|121
1595563800000|2020-07-24 04:10:00|910.9|901.6|910.3|901.2|911.4|902.2|910.3|901.2|101
1595564100000|2020-07-24 04:15:00|910.4|901.3|906.7|897.4|910.4|901.3|905.8|896.4|192
1595564400000|2020-07-24 04:20:00|907.2|897.5|906.2|897.1|907.7|898.4|906.1|897|22
1595564700000|2020-07-24 04:25:00|906.6|897.5|905.8|896.4|906.9|897.6|905.5|896.1|85
1595565000000|2020-07-24 04:30:00|905.9|896.3|905.8|896.6|906.9|897.5|905.7|896.3|59
1595565300000|2020-07-24 04:35:00|905.6|896.2|905.2|896.1|905.7|896.5|905|895.9|58
1595565600000|2020-07-24 04:40:00|905.7|896.3|906.3|897.2|906.4|897.3|905.3|896.3|71
1595565900000|2020-07-24 04:45:00|906.1|897|905.3|896.2|906.1|897|905|895.9|66
1595566200000|2020-07-24 04:50:00|905.5|896.3|905.1|896|905.7|896.6|905|895.9|87
1595566500000|2020-07-24 04:55:00|905.2|896.1|905.7|896.7|906.8|899.6|903.1|896.1|78
1595566800000|2020-07-24 05:00:00|905.6|896.8|902.5|892.7|905.8|896.8|900.9|891.7|179
1595567100000|2020-07-24 05:05:00|902.8|892.6|906.7|897.4|908.1|898.6|899|891.7|176
1595567400000|2020-07-24 05:10:00|906.6|897.3|907.9|898.8|908.5|899.3|905.9|896.6|124
1595567700000|2020-07-24 05:15:00|907.8|898.7|908.1|898.8|908.1|898.9|907.3|898.2|41
1595568000000|2020-07-24 05:20:00|907.9|898.5|908.3|898.9|908.3|899|907.2|897.9|67
1595568300000|2020-07-24 05:25:00|908.2|898.8|906.5|897.2|908.2|899|906.1|896.9|112
1595568600000|2020-07-24 05:30:00|906.6|897.3|906|896.5|906.6|897.3|900.4|893.2|257
1595568900000|2020-07-24 05:35:00|905.7|896.3|905.1|895.6|906.7|897.2|904.8|895.4|180
1595569200000|2020-07-24 05:40:00|905|895.5|904.2|895|905|895.5|904.1|894.8|97
1595569500000|2020-07-24 05:45:00|904.3|895.1|904.1|895|904.4|895.2|902.4|893.3|167
1595569800000|2020-07-24 05:50:00|903.9|894.9|904.6|895.3|905|895.8|903.2|894.1|187
1595570100000|2020-07-24 05:55:00|904.7|895.4|904.5|895|905.8|896.4|903.3|894|177
1595570400000|2020-07-24 06:00:00|905.1|895.1|907.7|898.7|908.2|899.1|904.7|895.1|219
1595570700000|2020-07-24 06:05:00|907.8|898.8|912.3|903.3|912.3|906.1|906.9|898.8|251
1595571000000|2020-07-24 06:10:00|912.4|903.4|912.8|903.7|913.8|904.8|911.6|902.6|307
1595571300000|2020-07-24 06:15:00|912.9|903.8|911.5|902.5|912.9|903.8|911.5|902.4|164
1595571600000|2020-07-24 06:20:00|911.6|902.6|910.5|901.6|911.7|904.4|907.9|901.3|161
1595571900000|2020-07-24 06:25:00|910.3|901.4|911.3|902.2|912.6|904|907.5|900.5|170
1595572200000|2020-07-24 06:30:00|911.1|902.1|911.1|901.8|912.5|905.3|908.8|901.3|225
1595572500000|2020-07-24 06:35:00|911.2|901.9|910.1|900.9|911.2|901.9|910.1|900.9|102
1595572800000|2020-07-24 06:40:00|910.2|901|909.2|900.1|910.7|901.5|908.8|899.7|108
1595573100000|2020-07-24 06:45:00|909.4|900.2|908.2|899.2|909.4|900.2|908|899|132
1595573400000|2020-07-24 06:50:00|908.1|899.1|909.1|900|909.2|900.1|907|898|136
1595573700000|2020-07-24 06:55:00|909|899.9|909|900|909.4|900.3|908.9|899.8|98
1595574000000|2020-07-24 07:00:00|908.9|899.9|908.9|900|909.2|900.3|907.1|898.1|203
1595574300000|2020-07-24 07:05:00|909|899.9|910.2|901.3|910.2|901.3|908.3|899.3|215
1595574600000|2020-07-24 07:10:00|910.1|901.1|910.4|901.5|911.2|902.3|910|901.1|217
1595574900000|2020-07-24 07:15:00|910.8|901.9|913.3|904.4|913.6|904.7|910.3|901.4|266
1595575200000|2020-07-24 07:20:00|913.2|904.3|915|906.2|915.3|906.6|913.1|904.2|103
1595575500000|2020-07-24 07:25:00|914.8|906|914.6|905.7|915.5|906.6|914.3|905.5|184
1595575800000|2020-07-24 07:30:00|914.8|905.9|914.7|905.9|915.2|906.3|914|905.1|231
1595576100000|2020-07-24 07:35:00|914.8|905.8|914.6|905.7|915.9|907.1|914.6|905.7|161
1595576400000|2020-07-24 07:40:00|914.4|905.8|915.9|907|916.8|907.8|914.4|905.6|193
1595576700000|2020-07-24 07:45:00|915.7|906.8|917.9|908.9|918.1|909.1|914.8|905.8|206
1595577000000|2020-07-24 07:50:00|917.8|908.8|916.9|907.9|917.8|908.8|915.6|906.6|206
1595577300000|2020-07-24 07:55:00|916.8|907.8|915.8|906.8|916.9|907.9|915.1|906.2|177
1595577600000|2020-07-24 08:00:00|916|906.9|917.8|908.7|919|910.1|915.7|906.6|219
1595577900000|2020-07-24 08:05:00|917.9|908.9|917.5|908.5|918.1|909|916.9|907.9|116
1595578200000|2020-07-24 08:10:00|917.6|908.6|915.4|906.4|918.1|909|915.3|906.3|183
1595578500000|2020-07-24 08:15:00|915.3|906.3|915.5|906.6|916.2|907.2|914.7|905.8|150
1595578800000|2020-07-24 08:20:00|915.6|906.7|915.3|906.4|915.8|906.8|914.9|906|111
1595579100000|2020-07-24 08:25:00|915.1|906.5|914|905.2|915.1|906.5|913.5|904.7|144
1595579400000|2020-07-24 08:30:00|914.1|905.3|916.4|907.6|916.7|907.8|914.1|905.2|187
1595579700000|2020-07-24 08:35:00|916.5|907.5|915.2|906.3|916.5|907.6|914.1|905.2|195
1595580000000|2020-07-24 08:40:00|915.3|906.5|914.9|905.9|915.5|906.6|914.5|905.6|111
1595580300000|2020-07-24 08:45:00|914.8|905.8|917.2|908.4|917.5|908.6|914.3|905.4|133
1595580600000|2020-07-24 08:50:00|917.3|908.6|918.5|909.5|919.2|910|916.8|907.9|153
1595580900000|2020-07-24 08:55:00|918.4|909.4|920.3|911.4|920.3|911.4|918.2|909.2|181
1595581200000|2020-07-24 09:00:00|920.2|911.3|920|911.1|920.3|911.4|919.6|910.7|111
1595581500000|2020-07-24 09:05:00|919.9|911|920.1|911.3|920.5|911.7|919.8|910.9|106
1595581800000|2020-07-24 09:10:00|920.2|911.4|920.3|911.4|920.7|911.9|919.2|910.3|103
1595582100000|2020-07-24 09:15:00|920.2|911.3|919.9|910.9|920.7|911.7|919.8|910.8|123
1595582400000|2020-07-24 09:20:00|920|911|920.1|911.2|920.3|911.4|919.2|910.3|118
1595582700000|2020-07-24 09:25:00|920.2|911.1|921|912.2|921.4|912.4|920|911.1|110
1595583000000|2020-07-24 09:30:00|921.1|912.3|918.1|909.2|921.2|912.4|918|909.1|107
1595583300000|2020-07-24 09:35:00|918|909.1|918.2|909.4|919.5|910.6|918|909.1|113
1595583600000|2020-07-24 09:40:00|918.4|909.6|918.3|909.5|918.8|910|917.8|909|104
1595583900000|2020-07-24 09:45:00|918.2|909.3|918.8|909.9|918.9|910|917.9|909|126
1595584200000|2020-07-24 09:50:00|918.9|910|919.1|910.2|919.5|910.6|918.8|909.9|79
1595584500000|2020-07-24 09:55:00|918.7|909.8|919.7|910.8|919.8|910.9|918.7|909.8|90
1595584800000|2020-07-24 10:00:00|919.6|910.7|919.4|910.5|919.7|910.8|918.6|909.7|90
1595585100000|2020-07-24 10:05:00|919.3|910.4|918.2|909.4|919.5|910.7|918|909.2|98
1595585400000|2020-07-24 10:10:00|918.3|909.5|916.7|908|918.5|909.7|916.7|907.9|102
1595585700000|2020-07-24 10:15:00|916.8|907.9|915.4|906.7|916.9|908.1|915|906.3|108
1595586000000|2020-07-24 10:20:00|915.6|906.8|916.7|907.9|917|908.2|915.4|906.7|106
1595586300000|2020-07-24 10:25:00|916.9|908.1|915.3|906.5|916.9|908.1|915.2|906.4|133
1595586600000|2020-07-24 10:30:00|915.4|906.6|915.9|907.1|916.9|908.2|915|906.2|86
1595586900000|2020-07-24 10:35:00|915.8|907|917.6|908.8|917.8|909|915.5|906.7|148
1595587200000|2020-07-24 10:40:00|917.7|908.9|917.6|908.8|918.2|909.4|917.2|908.4|80
1595587500000|2020-07-24 10:45:00|917.7|908.9|917.6|908.8|918.1|909.3|917.4|908.5|90
1595587800000|2020-07-24 10:50:00|917|908.2|916.9|908.1|917.3|908.5|916.4|907.6|126
1595588100000|2020-07-24 10:55:00|917|908.2|916.4|907.6|918.4|909.5|916.3|907.4|84
1595588400000|2020-07-24 11:00:00|916.5|907.7|918.4|909.4|918.6|909.6|916.5|907.7|186
1595588700000|2020-07-24 11:05:00|918.5|909.6|919.4|910.4|919.6|910.5|918.2|909.3|116
1595589000000|2020-07-24 11:10:00|919.2|910.2|919.5|910.5|920.7|911.7|919.2|910.2|119
1595589300000|2020-07-24 11:15:00|919.6|910.6|921.2|912.3|922|913.1|919.6|910.6|178
1595589600000|2020-07-24 11:20:00|921.1|912.2|921.2|912.3|921.9|913|920.3|911.4|109
1595589900000|2020-07-24 11:25:00|921.3|912.4|917.7|908.5|921.4|912.4|917.7|908.5|121
1595590200000|2020-07-24 11:30:00|918|908.8|916.4|907.3|918.6|909.4|916.4|907.3|93
1595590500000|2020-07-24 11:35:00|916.5|907.4|917.5|908.5|917.7|908.7|916|906.8|63
1595590800000|2020-07-24 11:40:00|917.4|908.4|917.7|908.7|918.8|909.8|916.9|907.8|113
1595591100000|2020-07-24 11:45:00|917.5|908.5|917|907.9|917.7|908.7|916.1|907|109
1595591400000|2020-07-24 11:50:00|917.2|908.1|921.4|912.4|921.6|912.5|917.1|908|107
1595591700000|2020-07-24 11:55:00|921.3|912.3|922|913.2|922.1|913.2|921.3|912.3|106
1595592000000|2020-07-24 12:00:00|921.9|913.1|922.6|913.8|922.8|914|921.4|912.6|220
1595592300000|2020-07-24 12:05:00|922.7|913.9|923.6|914.8|924.1|915.3|922.3|913.5|183
1595592600000|2020-07-24 12:10:00|923.8|915|925.8|917|926.9|918.2|923.7|914.9|155
1595592900000|2020-07-24 12:15:00|925.9|917.1|924.6|915.8|927.4|918.6|923.9|915.1|184
1595593200000|2020-07-24 12:20:00|924.9|916|921.8|918.3|925.7|918.5|920.9|913.6|242
1595593500000|2020-07-24 12:25:00|921.7|918.2|922.4|918.9|922.7|919.2|920.8|917.3|158
1595593800000|2020-07-24 12:30:00|922.3|918.8|922.6|919.1|922.6|919.1|920.5|917|174
1595594100000|2020-07-24 12:35:00|922.7|919.2|922|920.2|926.5|922.2|921.7|915|181
1595594400000|2020-07-24 12:40:00|922.2|920.4|926.2|915.2|926.4|921.2|920.9|913.9|219
1595594700000|2020-07-24 12:45:00|926.3|915.3|927.2|916.4|928|917.2|925.9|915|177
1595595000000|2020-07-24 12:50:00|927.3|916.3|925.1|914.3|927.3|916.5|924.1|913.3|175
1595595300000|2020-07-24 12:55:00|924.8|914.2|924.9|914|925.4|914.5|923.4|912.5|289
1595595600000|2020-07-24 13:00:00|924.8|913.8|932.2|921.2|932.2|921.4|923.3|912.3|478
1595595900000|2020-07-24 13:05:00|932.3|921.1|931.4|920.5|935.5|924.6|931.1|920.2|644
1595596200000|2020-07-24 13:10:00|931.3|920.4|933.2|922.1|933.4|922.3|929.1|918.1|462
1595596500000|2020-07-24 13:15:00|932.9|921.8|933.7|922.6|934.4|923.4|932.5|921.6|455
1595596800000|2020-07-24 13:20:00|933.8|922.7|936.7|926|936.8|926|933.6|922.6|296
1595597100000|2020-07-24 13:25:00|936.6|925.8|937|926.1|937.6|926.8|936|925.2|333
1595597400000|2020-07-24 13:30:00|936.9|925.9|936|925.1|937.6|926.9|934.1|923.3|574
1595597700000|2020-07-24 13:35:00|935.8|924.9|930.6|919.7|936.5|925.6|930.1|919.2|425
1595598000000|2020-07-24 13:40:00|930.4|919.5|930.6|916.7|931.3|920.3|928.3|916.2|475
1595598300000|2020-07-24 13:45:00|930.5|916.6|931.9|921.1|932|921.2|929.1|916.6|413
1595598600000|2020-07-24 13:50:00|931.8|921|933.6|922.7|933.7|922.8|931.4|920.5|370
1595598900000|2020-07-24 13:55:00|933.4|922.5|935|921.4|935|922.9|932.8|921.3|238
1595599200000|2020-07-24 14:00:00|935.1|921.5|934|923.2|935.3|923.5|932.7|921.5|315
1595599500000|2020-07-24 14:05:00|934.1|923.4|933.5|922.7|935.4|924.6|932.5|921.6|245
1595599800000|2020-07-24 14:10:00|933.6|922.8|927.6|925.8|933.6|926.4|926.8|918.7|268
1595600100000|2020-07-24 14:15:00|927.7|925.9|929.1|927.3|930.5|928.1|927.5|925.7|248
1595600400000|2020-07-24 14:20:00|929|927.2|928.6|926.8|930.7|928.9|928|926.2|190
1595600700000|2020-07-24 14:25:00|928.7|926.9|931.4|929.6|931.5|929.7|928.7|926.9|231
1595601000000|2020-07-24 14:30:00|931.3|929.5|927.3|925.5|931.4|929.6|927|925.2|235
1595601300000|2020-07-24 14:35:00|927.4|925.6|926.2|924.4|928.4|926.6|924.9|923.1|260
1595601600000|2020-07-24 14:40:00|926.4|924.6|928.2|926.4|928.9|927.1|926.3|924.5|234
1595601900000|2020-07-24 14:45:00|928.3|926.5|927|925.2|929|927.2|926.6|924.8|223
1595602200000|2020-07-24 14:50:00|927.1|925.3|928|924.5|928.8|926.4|927|924|223
1595602500000|2020-07-24 14:55:00|927.7|924.2|927.1|925.3|928.5|925.3|926.3|923.4|155
1595602800000|2020-07-24 15:00:00|927.2|925.4|925.7|923.9|927.7|925.9|925.3|923.5|159
1595603100000|2020-07-24 15:05:00|925.8|924|924|920.5|926.1|924.3|922.7|919.2|210
1595603400000|2020-07-24 15:10:00|924.1|920.6|925.2|921.7|927.2|923.7|924|920.5|159
1595603700000|2020-07-24 15:15:00|925.3|921.8|925.3|921.8|926.5|923|925|921.5|140
1595604000000|2020-07-24 15:20:00|925.4|921.9|921.9|918.4|925.5|922|921.9|918.4|213
1595604300000|2020-07-24 15:25:00|922|918.5|921.3|917.8|923.4|919.9|920.3|916.8|249
1595604600000|2020-07-24 15:30:00|921.4|917.9|921.7|918.2|922.5|919|920.3|916.8|267
1595604900000|2020-07-24 15:35:00|921.6|918.1|919.5|916|921.8|918.3|917.8|914.3|258
1595605200000|2020-07-24 15:40:00|919.4|915.9|921.4|917.9|922.7|919.2|919.3|915.8|159
1595605500000|2020-07-24 15:45:00|921.5|918|920.3|916.8|922|918.5|919.9|916.4|184
1595605800000|2020-07-24 15:50:00|920.2|916.7|921.3|917.8|921.4|917.9|920|916.5|137
1595606100000|2020-07-24 15:55:00|921.1|917.6|921|917.5|921.7|918.2|920.1|916.6|174
1595606400000|2020-07-24 16:00:00|921.1|917.6|921.2|917.7|922.1|918.6|920.4|916.9|195
1595606700000|2020-07-24 16:05:00|921.4|917.9|918.9|915.4|921.8|918.3|917.5|914|187
1595607000000|2020-07-24 16:10:00|918.8|915.3|921|917.5|921.9|918.4|918.8|915.3|131
1595607300000|2020-07-24 16:15:00|920.9|917.4|920.7|917.2|922.3|918.8|920.7|917.2|98
1595607600000|2020-07-24 16:20:00|920.8|917.3|920.7|917.2|921.2|917.7|920.3|916.8|91
1595607900000|2020-07-24 16:25:00|920.9|917.4|921.3|917.8|921.7|918.2|920.8|917.3|85
1595608200000|2020-07-24 16:30:00|921.2|917.7|921.5|918|922.3|918.8|921.1|917.6|116
1595608500000|2020-07-24 16:35:00|921.1|917.6|920.8|917.3|921.5|918|919.8|916.3|113
1595608800000|2020-07-24 16:40:00|920.6|917.1|921|917.5|921.4|917.9|920|916.5|106
1595609100000|2020-07-24 16:45:00|921.1|917.6|921.5|918|922.1|918.6|920.7|917.2|107
1595609400000|2020-07-24 16:50:00|921.7|918.2|922.1|918.6|922.3|918.8|921.2|917.7|91
1595609700000|2020-07-24 16:55:00|922.2|918.7|922.7|919.2|923.2|919.7|922|918.5|81
1595610000000|2020-07-24 17:00:00|922.5|919|922.7|919.2|923.1|919.6|921.9|918.4|131
1595610300000|2020-07-24 17:05:00|922.8|919.3|920.4|916.9|923.2|919.7|920.3|916.8|102
1595610600000|2020-07-24 17:10:00|920.5|917|919.4|915.9|921.1|917.6|919.1|915.6|88
1595610900000|2020-07-24 17:15:00|919.5|916|919|915.5|919.9|916.4|918.2|914.7|115
1595611200000|2020-07-24 17:20:00|918.9|915.4|918.6|915.1|919.6|916.1|918.6|915.1|92
1595611500000|2020-07-24 17:25:00|918.7|915.2|919.5|916|919.7|916.2|918.5|915|69
1595611800000|2020-07-24 17:30:00|919.6|916.1|918.4|914.9|919.7|916.2|918.2|914.7|78
1595612100000|2020-07-24 17:35:00|918.3|914.8|918.9|915.4|919.1|915.6|918.2|914.7|37
1595612400000|2020-07-24 17:40:00|919.1|915.6|919.3|915.8|919.4|915.9|918.7|915.2|50
1595612700000|2020-07-24 17:45:00|918.5|916.7|919.4|917.6|919.8|918|918.4|916.6|60
1595613000000|2020-07-24 17:50:00|919.3|917.5|919.2|917.4|919.7|917.9|918.8|917|59
1595613300000|2020-07-24 17:55:00|919.3|917.5|919.1|917.3|919.6|917.8|918.6|916.8|83
1595613600000|2020-07-24 18:00:00|919.2|917.4|919.6|917.8|919.6|917.8|919|917.2|79
1595613900000|2020-07-24 18:05:00|919.5|917.7|919.9|918.1|920.4|918.6|919.2|917.4|73
1595614200000|2020-07-24 18:10:00|920|918.2|920.1|918.3|920.3|918.5|919.6|917.8|71
1595614500000|2020-07-24 18:15:00|920.2|918.4|920.5|918.7|920.6|918.8|919.7|917.9|69
1595614800000|2020-07-24 18:20:00|920.7|918.9|921.2|919.4|921.2|919.4|918.6|916.8|53
1595615100000|2020-07-24 18:25:00|921|919.2|922.9|919.4|923|919.5|920.8|918.5|71
1595615400000|2020-07-24 18:30:00|922.8|919.3|922.4|918.9|922.8|919.3|922.1|918.6|90
1595615700000|2020-07-24 18:35:00|922.5|919|923.7|920.2|923.7|920.2|922.2|918.7|43
1595616000000|2020-07-24 18:40:00|923.6|920.1|924|920.5|926.3|920.9|923.4|918.3|56
1595616300000|2020-07-24 18:45:00|924.2|920.7|923.8|920.3|924.4|920.9|923.7|920.2|58
1595616600000|2020-07-24 18:50:00|924|920.5|924.1|920.6|924.4|920.9|923.8|920.3|33
1595616900000|2020-07-24 18:55:00|924.2|920.7|923.7|920.2|924.2|920.7|923.4|919.9|73
1595617200000|2020-07-24 19:00:00|923.6|920.1|924|920.5|924|920.5|923.4|919.9|58
1595617500000|2020-07-24 19:05:00|923.8|920.3|923.2|919.7|924.2|920.7|923.1|919.6|69
1595617800000|2020-07-24 19:10:00|923.1|919.6|922.7|919.2|923.3|919.8|922.3|918.8|69
1595618100000|2020-07-24 19:15:00|922.8|919.3|921.3|917.8|922.9|919.4|921.3|917.8|47
1595618400000|2020-07-24 19:20:00|921.2|917.7|921|917.5|921.8|918.3|920.9|917.4|53
1595618700000|2020-07-24 19:25:00|920.8|917.3|922.6|914.6|923.5|918|920.5|914.6|78
1595619000000|2020-07-24 19:30:00|922.5|914.5|919.9|916.4|922.7|916.9|919.6|914.5|82
1595619300000|2020-07-24 19:35:00|920|916.5|921.4|917.9|921.7|918.2|919.9|916.4|96
1595619600000|2020-07-24 19:40:00|921.5|918|920.5|917|921.8|918.3|920.4|916.9|61
1595619900000|2020-07-24 19:45:00|920.7|917.2|920.7|917.2|923.1|917.7|919.9|915.1|93
1595620200000|2020-07-24 19:50:00|920.5|917|920.9|917.4|922.9|918.3|920.2|914.9|115
1595620500000|2020-07-24 19:55:00|921|917.5|921.3|917.8|921.3|917.8|920.1|916.6|123
1595620800000|2020-07-24 20:00:00|921.2|917.7|920.6|917.1|921.3|917.8|920|916.5|57
1595621100000|2020-07-24 20:05:00|920.7|917.2|921.1|917.6|921.1|917.6|920.7|917.2|19
1595621400000|2020-07-24 20:10:00|921.2|917.7|921.1|917.6|921.8|918.3|921|917.5|33
1595621700000|2020-07-24 20:15:00|920.9|917.4|921|917.5|921.1|917.6|920.9|917.4|8
1595622000000|2020-07-24 20:20:00|921.1|917.6|921.3|917.8|921.3|917.8|920.7|917.2|20
1595622300000|2020-07-24 20:25:00|921.4|917.9|921.2|917.7|921.4|917.9|921|917.5|7
1595622600000|2020-07-24 20:30:00|921.4|917.9|921|917.5|921.4|917.9|921|917.5|26
1595622900000|2020-07-24 20:35:00|920.9|917.4|921.3|917.8|921.3|917.8|920.4|916.9|22
1595623200000|2020-07-24 20:40:00|921.5|918|921.2|917.7|921.6|918.1|921|917.5|10
1595623500000|2020-07-24 20:45:00|921.5|918|921.3|917.8|921.8|918.3|921.1|917.6|24
1595623800000|2020-07-24 20:50:00|921.2|917.7|928.4|911.4|928.6|918.1|921.2|910.4|18
1595624100000|2020-07-24 20:55:00|928.5|911.5|928.1|911.1|928.5|911.5|926.5|909.5|13
1595800800000|2020-07-26 22:00:00|931|910.2|930.7|913.7|932.2|913.8|930.2|910.1|44
1595801100000|2020-07-26 22:05:00|931.9|914.9|934|917|935|918|931.4|914.4|130
1595801400000|2020-07-26 22:10:00|934.2|917.2|934.6|917.6|935.2|918.2|933.9|916.9|116
1595801700000|2020-07-26 22:15:00|934.8|917.8|936|919|936.2|919.2|934.6|917.6|131
1595802000000|2020-07-26 22:20:00|936.3|919.3|936.8|919.8|937.5|920.5|935.9|918.9|171
1595802300000|2020-07-26 22:25:00|936.9|919.9|937.1|920.1|937.9|920.9|936.1|919.1|135
1595802600000|2020-07-26 22:30:00|937.2|920.2|938|921|938|921|936.7|919.7|70
1595802900000|2020-07-26 22:35:00|938.1|921.1|937|920|938.5|921.5|937|920|121
1595803200000|2020-07-26 22:40:00|936.9|919.9|935|918.6|937.3|920.3|934.5|917.8|89
1595803500000|2020-07-26 22:45:00|935.1|918.7|935.9|919.4|936.2|919.7|933.9|917.5|116
1595803800000|2020-07-26 22:50:00|935.8|919.3|935|918.5|937.1|920.6|934.9|918.4|99
1595804100000|2020-07-26 22:55:00|935.2|918.6|933.6|917.2|935.2|918.7|933.6|917.2|56
1595804400000|2020-07-26 23:00:00|933.7|917.3|932.9|916.6|934.3|917.9|931.7|914.7|71
1595804700000|2020-07-26 23:05:00|932.7|916.5|931.9|915.5|932.7|916.5|931.5|915.2|67
1595805000000|2020-07-26 23:10:00|931.7|915.3|932.9|916.4|933.2|916.8|931.7|915.3|70
1595805300000|2020-07-26 23:15:00|932.5|916.1|936.3|919.9|936.6|920.3|932.5|916.1|121
1595805600000|2020-07-26 23:20:00|936.2|919.8|937.2|920.8|937.8|921.4|935.3|918.9|156
1595805900000|2020-07-26 23:25:00|937.3|920.9|936.5|920|937.3|920.9|935.6|919.1|71
1595806200000|2020-07-26 23:30:00|936.4|919.9|937.4|921|937.6|921.1|935.9|919.4|98
1595806500000|2020-07-26 23:35:00|937.5|921.2|937.7|921.3|938.1|921.7|936.3|919.9|102
1595806800000|2020-07-26 23:40:00|937.6|921.2|939.9|923.7|940.1|924|936.6|920.2|145
1595807100000|2020-07-26 23:45:00|939.8|923.6|940.6|924.5|941.8|925.7|939.4|923.2|178
1595807400000|2020-07-26 23:50:00|941|924.6|938.8|922.4|941.6|925.4|938.4|922.1|122
1595807700000|2020-07-26 23:55:00|938.7|922.5|939.2|922.9|939.5|923.2|938.5|922.2|75
1595808000000|2020-07-27 00:00:00|939.1|922.7|939.3|922.9|940.7|924.3|937.7|921.3|225
1595808300000|2020-07-27 00:05:00|939.1|922.8|939|922.7|939.4|923.1|936.3|920|179
1595808600000|2020-07-27 00:10:00|939.1|922.8|938.6|922.2|939.4|923.1|937.9|921.6|242
1595808900000|2020-07-27 00:15:00|938.5|922|939.3|923|939.9|923.6|937.2|920.9|169
1595809200000|2020-07-27 00:20:00|939.2|922.9|936.6|920.3|939.2|922.9|936|919.7|201
1595809500000|2020-07-27 00:25:00|936.5|920.2|937.5|921.3|937.8|921.5|935.5|919.2|185
1595809800000|2020-07-27 00:30:00|937.8|921.2|935.2|918.9|937.8|921.5|934.5|918.3|181
1595810100000|2020-07-27 00:35:00|935.3|919|936.2|919.7|936.8|920.4|935.1|918.8|192
1595810400000|2020-07-27 00:40:00|936.1|919.6|935.1|918.6|936.1|919.6|934.9|918.4|201
1595810700000|2020-07-27 00:45:00|935|918.5|931.4|914.8|935.6|919.1|930.8|914.2|148
1595811000000|2020-07-27 00:50:00|931.3|914.7|930.2|913.8|931.7|915.4|929.6|913|190
1595811300000|2020-07-27 00:55:00|930.4|913.9|930.5|914|932.8|916.3|929.9|913.6|100
1595811600000|2020-07-27 01:00:00|930.7|914.1|933.5|917|935.1|918.7|929.8|913.3|387
1595811900000|2020-07-27 01:05:00|933.3|916.9|934.3|918|934.3|918|933.1|916.7|220
1595812200000|2020-07-27 01:10:00|934.2|918.1|932.5|916.3|934.2|918.1|932.4|916.2|175
1595812500000|2020-07-27 01:15:00|932.6|916.4|932.7|916.4|933|916.7|931.5|915.3|175
1595812800000|2020-07-27 01:20:00|932.8|916.5|932.6|916.5|933.8|917.7|931.8|915.8|139
1595813100000|2020-07-27 01:25:00|932.5|916.3|931.2|915.2|932.9|916.8|931|914.9|137
1595813400000|2020-07-27 01:30:00|931.1|915.1|933.2|917.2|933.5|917.6|931.1|915|202
1595813700000|2020-07-27 01:35:00|933.5|917.5|935.5|919.4|935.5|919.4|933|916.9|202
1595814000000|2020-07-27 01:40:00|935.4|919.2|934.6|918.5|935.7|919.5|934.4|918.2|142
1595814300000|2020-07-27 01:45:00|934.8|918.7|935.7|919.6|936.5|920.3|934.5|918.4|114
1595814600000|2020-07-27 01:50:00|936|919.8|936.8|920.7|937.8|921.8|935.9|919.7|140
1595814900000|2020-07-27 01:55:00|936.6|920.6|934.5|918.5|936.7|920.6|934.4|918.4|117
1595815200000|2020-07-27 02:00:00|934.7|918.7|933.3|917.2|935.2|919.2|933.3|917.2|104
1595815500000|2020-07-27 02:05:00|933.2|917.1|932.6|916.4|933.2|917.2|932.2|916.1|136
1595815800000|2020-07-27 02:10:00|932.7|916.5|934.8|918.5|935|918.7|932.5|916.3|150
1595816100000|2020-07-27 02:15:00|935.1|918.6|932.1|915.9|935.1|918.8|932.1|915.9|68
1595816400000|2020-07-27 02:20:00|932.2|916|933.8|917.5|933.9|917.5|932.1|915.9|109
1595816700000|2020-07-27 02:25:00|933.5|917.3|933.5|917|934|917.6|933.1|916.7|52
1595817000000|2020-07-27 02:30:00|933.6|916.9|935|918.4|935.1|918.5|933.2|916.6|149
1595817300000|2020-07-27 02:35:00|934.9|918.3|935.9|919.7|936|919.8|934.6|918.2|173
1595817600000|2020-07-27 02:40:00|935.8|919.1|937.5|921.3|937.7|921.7|935.1|918.9|386
1595817900000|2020-07-27 02:45:00|937.4|921.2|938.2|921.9|939.5|923.2|937.3|921|329
1595818200000|2020-07-27 02:50:00|938.4|922.1|941.4|925.3|941.9|925.6|937.9|921.6|483
1595818500000|2020-07-27 02:55:00|941.5|925.4|942.8|926.6|943.7|927.6|941.1|924.9|435
1595818800000|2020-07-27 03:00:00|942.9|926.7|941.3|925.2|943.1|926.9|940.5|924|257
1595819100000|2020-07-27 03:05:00|941.6|925.1|943.7|927.8|944.6|928.6|940.6|924.4|362
1595819400000|2020-07-27 03:10:00|943.5|927.7|948.2|931.2|948.4|931.4|942.6|926.6|629
1595819700000|2020-07-27 03:15:00|948.3|931.3|947|930|948.6|931.6|946.1|929.1|375
1595820000000|2020-07-27 03:20:00|947.1|930.1|946.7|930.6|949.2|932.2|945|928|419
1595820300000|2020-07-27 03:25:00|946.8|930.7|946.3|930.2|947.9|931.7|945.7|929.6|352
1595820600000|2020-07-27 03:30:00|946.1|930.1|945.6|929.4|947.3|931.2|944.7|928.4|251
1595820900000|2020-07-27 03:35:00|945.7|929.5|944.2|928|946.3|930|944.2|928|170
1595821200000|2020-07-27 03:40:00|944.1|927.9|944.4|928.3|944.6|928.5|943.6|927.4|135
1595821500000|2020-07-27 03:45:00|944.6|928.4|945.6|929.5|946.2|930.1|944.1|927.9|149
1595821800000|2020-07-27 03:50:00|945.8|929.6|947.2|931.2|947.5|931.5|945.8|929.6|122
1595822100000|2020-07-27 03:55:00|947.3|931.3|948.4|932.5|949.1|933.3|947|931|160
1595822400000|2020-07-27 04:00:00|948.3|932.4|946.4|929.4|949.9|934.1|944.5|927.5|135
1595822700000|2020-07-27 04:05:00|946.5|929.5|949.8|933.9|949.8|933.9|946.5|929.5|118
1595823000000|2020-07-27 04:10:00|949.9|934|949.6|933.6|950.9|935.1|949|933.1|219
1595823300000|2020-07-27 04:15:00|949.7|933.7|950.1|934.1|950.6|934.6|948.8|932.7|119
1595823600000|2020-07-27 04:20:00|950.2|934.2|951|935.1|951.4|935.5|950.1|934|150
1595823900000|2020-07-27 04:25:00|951.1|935.2|950.8|934.7|951.1|935.2|949.4|933.2|126
1595824200000|2020-07-27 04:30:00|950.9|934.8|949.4|933.3|951.2|935.1|949.4|933.3|137
1595824500000|2020-07-27 04:35:00|949.3|933.2|948|932|950.3|934.3|948|931.2|140
1595824800000|2020-07-27 04:40:00|948.2|932.2|948.1|932|949|933.1|948.1|931.8|55
1595825100000|2020-07-27 04:45:00|948.4|932.3|948.4|932.4|948.9|932.9|948.3|932.3|54
1595825400000|2020-07-27 04:50:00|948.5|932.5|950.1|934|951.8|934.8|948.5|932.4|85
1595825700000|2020-07-27 04:55:00|950|933.9|951.2|935.1|951.7|935.7|949.8|933.8|110
1595826000000|2020-07-27 05:00:00|951.1|935|953.7|937.8|954.1|938.1|951.1|935|125
1595826300000|2020-07-27 05:05:00|953.9|937.9|954|937.8|954.3|938.3|952.2|936.2|147
1595826600000|2020-07-27 05:10:00|953.9|938|955.9|939.9|956|940|953.7|937.7|120
1595826900000|2020-07-27 05:15:00|955.8|939.8|955.5|938.5|957.1|941.2|954.2|937.2|136
1595827200000|2020-07-27 05:20:00|955.6|939|944.4|928.2|955.6|939|944.4|928.2|282
1595827500000|2020-07-27 05:25:00|944.5|928.4|939.4|923.4|944.9|928.5|939.2|923.1|183
1595827800000|2020-07-27 05:30:00|939.2|923.2|942.2|926|942.4|926.1|938.2|922.2|339
1595828100000|2020-07-27 05:35:00|942.3|925.8|942.3|926|942.8|926.7|938.9|922.4|204
1595828400000|2020-07-27 05:40:00|942.4|925.9|942.1|925.8|943.3|927|941.7|925.4|192
1595828700000|2020-07-27 05:45:00|942|925.7|944|927.9|944.7|928.4|941.7|925.4|188
1595829000000|2020-07-27 05:50:00|944.2|927.7|944.7|928.6|944.9|928.8|944.2|927.7|186
1595829300000|2020-07-27 05:55:00|944.8|928.7|943.8|927.5|945.3|929.2|942.9|926.7|181
1595829600000|2020-07-27 06:00:00|943.7|927.4|947.2|931.1|947.2|931.2|943.7|927.4|220
1595829900000|2020-07-27 06:05:00|947.1|931|946.4|930.4|947.7|931.7|945.9|929.9|192
1595830200000|2020-07-27 06:10:00|946.2|930.5|943.3|927.2|946.3|930.5|943.2|927.1|196
1595830500000|2020-07-27 06:15:00|943.5|927.4|942.4|926.2|944.7|928.7|940.8|924.3|237
1595830800000|2020-07-27 06:20:00|942.5|926.3|941.7|925.4|944.9|928.6|941|924.7|186
1595831100000|2020-07-27 06:25:00|942.1|925.6|941.3|925.1|942.5|926.2|940.4|924.1|189
1595831400000|2020-07-27 06:30:00|941.2|925|943.5|926.9|944.8|928.4|940.6|924.3|232
1595831700000|2020-07-27 06:35:00|943.6|927|945.8|929.2|952.6|935.6|941.3|924.8|202
1595832000000|2020-07-27 06:40:00|946.2|929.6|946.9|930.2|946.9|930.3|944.9|928|110
1595832300000|2020-07-27 06:45:00|947.1|930.3|949.6|933.2|949.9|933.5|946.9|930.2|169
1595832600000|2020-07-27 06:50:00|949.7|933.1|954.6|938.2|954.8|938.5|948.3|931.9|139
1595832900000|2020-07-27 06:55:00|954.4|938|951.2|934.9|954.6|938.3|951.2|934.8|123
1595833200000|2020-07-27 07:00:00|951|934.7|951.6|935.5|952.6|936.5|949.6|933.4|145
1595833500000|2020-07-27 07:05:00|951.7|935.6|948.8|932.8|952.3|936.3|948.4|932.4|136
1595833800000|2020-07-27 07:10:00|948.9|933|950.8|934.6|951.5|935.3|947.8|931.9|170
1595834100000|2020-07-27 07:15:00|950.4|934.5|955.1|938.9|955.7|939.5|949.9|933.7|184
1595834400000|2020-07-27 07:20:00|955.2|939|953.2|937.1|955.3|939.1|952.9|936.8|186
1595834700000|2020-07-27 07:25:00|953.1|937|950.6|934.6|954.1|938|950.5|934.5|192
1595835000000|2020-07-27 07:30:00|950.5|934.5|950.4|934.5|951.1|935.2|949.5|933.6|195
1595835300000|2020-07-27 07:35:00|950.3|934.4|949.4|933.5|950.8|934.8|948.8|932.8|186
1595835600000|2020-07-27 07:40:00|949.5|933.4|949.3|933.4|950.2|934.2|948.9|933|190
1595835900000|2020-07-27 07:45:00|949.4|933.5|946.5|930.5|949.4|933.5|945.5|929.5|164
1595836200000|2020-07-27 07:50:00|946.4|930.4|949.5|933.4|949.9|933.9|946.4|930.4|169
1595836500000|2020-07-27 07:55:00|949.7|933.6|949|933|949.9|933.9|948.9|932.9|115
1595836800000|2020-07-27 08:00:00|948.9|933.1|951.4|935.3|952.8|936.8|948.6|932.7|155
1595837100000|2020-07-27 08:05:00|951.2|935.1|950.1|934.1|952.3|936.2|949|932.9|175
1595837400000|2020-07-27 08:10:00|950|934|950.1|934.3|950.6|934.8|949.1|933.2|210
1595837700000|2020-07-27 08:15:00|950|934.2|950.9|934.9|951.2|935.3|947.7|931.9|211
1595838000000|2020-07-27 08:20:00|951.1|935|951.8|935.7|951.8|935.7|950.1|934|164
1595838300000|2020-07-27 08:25:00|951.7|935.6|950|933.9|952.7|936.6|949.5|933.4|131
1595838600000|2020-07-27 08:30:00|950.1|934|951|934.9|951.6|935.4|949.6|933.4|159
1595838900000|2020-07-27 08:35:00|951.1|934.8|950.4|934.2|952|935.8|949.4|933.1|173
1595839200000|2020-07-27 08:40:00|950.5|934.3|950|933.9|950.8|934.5|948.5|932.3|116
1595839500000|2020-07-27 08:45:00|949.9|933.8|948|931.8|951.3|935.1|947.4|931|169
1595839800000|2020-07-27 08:50:00|947.9|931.7|947.5|931.5|948.4|932.3|946.6|930.4|174
1595840100000|2020-07-27 08:55:00|947.3|931.3|946.7|930.6|947.8|931.8|946.7|930.6|91
1595840400000|2020-07-27 09:00:00|946.8|930.7|943.7|927.6|947.1|931.2|943.5|927.5|164
1595840700000|2020-07-27 09:05:00|943.6|927.5|938.5|922.3|944.7|928.5|938.5|922.3|260
1595841000000|2020-07-27 09:10:00|938.6|922.4|939.3|923.2|940|923.8|936.8|920.6|145
1595841300000|2020-07-27 09:15:00|939.6|923.4|940.1|923.9|941.3|925.1|939.6|923.4|79
1595841600000|2020-07-27 09:20:00|940.4|924.2|940.7|924.6|941.2|925|939.3|923.1|110
1595841900000|2020-07-27 09:25:00|940.2|924.1|941.8|925.7|942.3|926.1|940.2|924.1|124
1595842200000|2020-07-27 09:30:00|942|925.9|942.3|926.1|942.5|926.4|941|924.8|99
1595842500000|2020-07-27 09:35:00|942.4|926.2|943.5|927.4|943.9|927.8|941.4|925.3|83
1595842800000|2020-07-27 09:40:00|943.4|927.3|945.3|929.2|945.3|929.2|943.3|927.1|94
1595843100000|2020-07-27 09:45:00|945.5|929.5|946.4|930.3|946.8|930.7|944.7|928.6|92
1595843400000|2020-07-27 09:50:00|946.2|930.2|946.5|930.5|946.5|930.5|945.4|929.4|69
1595843700000|2020-07-27 09:55:00|946.4|930.4|945.8|929.7|946.4|930.4|945.6|929.5|74
1595844000000|2020-07-27 10:00:00|945.7|929.6|946.2|930.3|946.6|930.6|945.6|929.6|78
1595844300000|2020-07-27 10:05:00|945.9|930.2|945.5|929.5|945.9|930.3|944.9|929|69
1595844600000|2020-07-27 10:10:00|945.6|929.6|945.9|930|946.1|930.2|945.2|929.3|92
1595844900000|2020-07-27 10:15:00|945.8|929.9|947.6|931.8|947.6|931.8|945.8|929.9|68
1595845200000|2020-07-27 10:20:00|947.7|931.9|947.8|932|948|932.2|947.5|931.7|84
1595845500000|2020-07-27 10:25:00|947.7|931.8|949.3|933.4|949.4|933.6|947.4|931.5|113
1595845800000|2020-07-27 10:30:00|949.4|933.6|949.7|933.9|950.1|934.2|948.3|932.4|151
1595846100000|2020-07-27 10:35:00|949.8|934|949.1|933.2|950.3|934.4|948.8|932.9|142
1595846400000|2020-07-27 10:40:00|949.2|933.3|949.7|933.7|949.8|933.9|948.6|932.7|112
1595846700000|2020-07-27 10:45:00|949.8|933.8|950.7|934.6|950.8|934.8|949.7|933.6|127
1595847000000|2020-07-27 10:50:00|950.6|934.5|951|934.7|951.1|935|950|933.9|132
1595847300000|2020-07-27 10:55:00|950.9|934.6|954.7|938.6|954.7|938.6|950.4|934.2|273
1595847600000|2020-07-27 11:00:00|954.6|938.5|952.5|936.5|955.3|939.2|952.3|936.2|281
1595847900000|2020-07-27 11:05:00|952.3|936.3|952.8|936.5|953|937|951.4|935.2|212
1595848200000|2020-07-27 11:10:00|952.9|936.7|954|937.6|954|937.7|952.5|936.3|144
1595848500000|2020-07-27 11:15:00|953.9|937.5|953.4|937.4|955|938.9|953.1|937.1|163
1595848800000|2020-07-27 11:20:00|953.5|937.5|954.6|938.6|955|938.9|953|937|145
1595849100000|2020-07-27 11:25:00|954.7|938.7|955.7|939.7|955.9|939.8|954.3|938.2|64
1595849400000|2020-07-27 11:30:00|955.6|939.6|954.9|938.9|955.6|939.6|954.4|938.3|109
1595849700000|2020-07-27 11:35:00|955|939|953.1|937.1|955|939|953|937.1|91
1595850000000|2020-07-27 11:40:00|953|937.2|952.4|936.4|954|938|952.2|936.3|172
1595850300000|2020-07-27 11:45:00|952.7|936.7|950.6|934.7|952.8|936.8|950.2|934.2|166
1595850600000|2020-07-27 11:50:00|950.5|934.6|952.1|936.2|952.7|936.7|950.5|934.4|144
1595850900000|2020-07-27 11:55:00|952.3|936.1|954|938.1|954|938.1|952.2|936.1|87
1595851200000|2020-07-27 12:00:00|953.8|938|950.6|934.7|954.1|938.2|950.4|934.4|392
1595851500000|2020-07-27 12:05:00|950.5|934.6|949.4|933.3|952|936|948.7|932.7|244
1595851800000|2020-07-27 12:10:00|949.5|933.4|944.3|940.8|950.1|941.5|943.9|932.5|302
1595852100000|2020-07-27 12:15:00|944.4|940.9|946|942.5|946.3|942.8|943.7|940.2|110
1595852400000|2020-07-27 12:20:00|947|943.5|947.6|944.1|949.1|945.6|946.3|942.8|182
1595852700000|2020-07-27 12:25:00|947.5|944|946.6|936.3|947.5|944|942.2|936.3|170
1595853000000|2020-07-27 12:30:00|946.7|936.4|937.7|934.2|946.8|939.2|937.3|933.8|314
1595853300000|2020-07-27 12:35:00|937.8|934.3|935.8|932.3|938.1|934.6|934|930.5|352
1595853600000|2020-07-27 12:40:00|935.7|932.2|932|928.5|936|932.5|930.5|927|266
1595853900000|2020-07-27 12:45:00|931.9|928.4|934.8|933|936.7|934.9|931|927.5|211
1595854200000|2020-07-27 12:50:00|934.6|932.8|935.3|931.8|935.4|933.1|930.6|928.8|272
1595854500000|2020-07-27 12:55:00|935.4|931.9|934.6|931.1|936.5|933|933.8|930.3|224
1595854800000|2020-07-27 13:00:00|934.5|931|934.6|931.1|936.6|933.1|932|928.5|316
1595855100000|2020-07-27 13:05:00|934.3|930.8|934.5|931|934.9|931.4|931.1|927.6|286
1595855400000|2020-07-27 13:10:00|934.6|931.1|938.3|934.8|938.8|935.3|934.6|931.1|279
1595855700000|2020-07-27 13:15:00|937.9|934.4|938|934.5|938.8|935.3|937.3|933.8|220
1595856000000|2020-07-27 13:20:00|938.1|934.6|935.6|932.1|938.4|934.9|934.7|931.2|201
1595856300000|2020-07-27 13:25:00|935.7|932.2|934.2|930.7|936|932.5|933.6|930.1|168
1595856600000|2020-07-27 13:30:00|934.6|931.1|931.4|927.9|934.6|931.1|926.9|923.4|361
1595856900000|2020-07-27 13:35:00|931.3|927.8|933.4|929.9|933.8|930.3|930.8|927.3|323
1595857200000|2020-07-27 13:40:00|933.2|929.7|936.8|933.3|938.3|934.8|932.3|928.8|370
1595857500000|2020-07-27 13:45:00|937|933.5|941.3|937.8|942.3|938.8|937|933.5|308
1595857800000|2020-07-27 13:50:00|941.2|937.7|939|935.5|942.8|939.3|937.9|934.4|291
1595858100000|2020-07-27 13:55:00|938.9|935.4|944.1|940.6|945.1|941.6|938.5|935|290
1595858400000|2020-07-27 14:00:00|944|940.5|939.6|936.1|944.5|941|938.7|935.2|273
1595858700000|2020-07-27 14:05:00|939.7|936.2|939.2|935.7|939.7|936.2|937.8|934.3|214
1595859000000|2020-07-27 14:10:00|939.4|935.9|940|936.5|940.7|937.2|938.6|935.1|207
1595859300000|2020-07-27 14:15:00|939.8|936.3|941.6|938.1|942.1|938.6|938.7|935.2|180
1595859600000|2020-07-27 14:20:00|941.5|938|940.5|937|941.6|938.1|939.3|935.8|168
1595859900000|2020-07-27 14:25:00|941|937.5|943.2|939.7|943.7|940.2|940.7|937.2|196
1595860200000|2020-07-27 14:30:00|943.3|939.8|944.1|940.6|944.5|941|942.4|938.9|170
1595860500000|2020-07-27 14:35:00|944|940.5|945.2|941.7|946.3|942.8|944|940.5|218
1595860800000|2020-07-27 14:40:00|945.3|941.8|946.5|943|946.9|943.4|944.3|940.8|203
1595861100000|2020-07-27 14:45:00|946.4|942.9|945.5|942|947.1|943.6|944.7|941.2|228
1595861400000|2020-07-27 14:50:00|945.6|942.1|944.7|941.2|946.7|943.2|944.3|940.8|205
1595861700000|2020-07-27 14:55:00|944.9|941.4|946.4|942.9|947.2|943.7|944.5|941|164
1595862000000|2020-07-27 15:00:00|946.9|943.4|943.5|940|946.9|943.4|941.6|938.1|194
1595862300000|2020-07-27 15:05:00|943.3|939.8|945.6|942.1|946.4|942.9|943.3|939.8|155
1595862600000|2020-07-27 15:10:00|945.7|942.2|946.2|942.7|947.3|943.8|945.5|942|156
1595862900000|2020-07-27 15:15:00|946.3|942.8|939.5|936|947|943.5|939|935.5|220
1595863200000|2020-07-27 15:20:00|939.4|935.9|935.8|932.3|939.4|935.9|935.6|932.1|167
1595863500000|2020-07-27 15:25:00|935.9|932.4|932.9|929.4|935.9|932.4|932|928.5|215
1595863800000|2020-07-27 15:30:00|933|929.5|931.5|928|934.5|931|930.8|927.3|234
1595864100000|2020-07-27 15:35:00|931.4|927.9|930|926.5|931.4|927.9|928.6|925.1|295
1595864400000|2020-07-27 15:40:00|930.2|926.7|927.6|924.1|930.6|927.1|927.3|923.8|214
1595864700000|2020-07-27 15:45:00|927.5|924|930.8|927.3|930.8|927.3|927.4|923.9|191
1595865000000|2020-07-27 15:50:00|930.9|927.4|934.1|930.6|934.2|930.7|930.6|927.1|172
1595865300000|2020-07-27 15:55:00|933.9|930.4|934.1|930.6|943.5|931.7|932.4|924.5|188
1595865600000|2020-07-27 16:00:00|934.2|930.7|935.6|932.1|936.2|932.7|933.2|929.7|170
1595865900000|2020-07-27 16:05:00|935.5|932|934.9|931.4|936.6|933.1|934.5|931|123
1595866200000|2020-07-27 16:10:00|935.1|931.6|936.3|932.8|937.2|933.7|935|931.5|133
1595866500000|2020-07-27 16:15:00|936.4|932.9|938.8|935.3|939.4|935.9|935.5|932|152
1595866800000|2020-07-27 16:20:00|938.9|935.4|939.9|936.4|939.9|936.4|938.3|934.8|110
1595867100000|2020-07-27 16:25:00|940.1|936.6|941|937.5|942.6|939.1|939.6|936.1|164
1595867400000|2020-07-27 16:30:00|940.9|937.4|940.1|936.6|941.7|938.2|939.5|936|93
1595867700000|2020-07-27 16:35:00|940.3|936.8|939.9|936.4|940.4|936.9|939.5|936|88
1595868000000|2020-07-27 16:40:00|940|936.5|939.1|935.6|940.4|936.9|938.7|935.2|99
1595868300000|2020-07-27 16:45:00|939|935.5|937.5|934|939.1|935.6|935.6|932.1|225
1595868600000|2020-07-27 16:50:00|937.4|933.9|936.8|933.3|938.9|935.4|936.1|932.6|146
1595868900000|2020-07-27 16:55:00|936.9|933.4|935.3|931.8|937.1|933.6|934.6|931.1|121
1595869200000|2020-07-27 17:00:00|935.4|931.9|937.3|933.8|937.9|934.4|933.2|929.7|232
1595869500000|2020-07-27 17:05:00|937.4|933.9|937.3|933.8|938.2|934.7|935.8|932.3|129
1595869800000|2020-07-27 17:10:00|937.4|933.9|936.7|933.2|938|934.5|935.1|931.6|132
1595870100000|2020-07-27 17:15:00|936.6|933.1|937.6|934.1|938|934.5|936.3|932.8|101
1595870400000|2020-07-27 17:20:00|937.5|934|937.3|933.8|937.8|934.3|936.5|933|116
1595870700000|2020-07-27 17:25:00|937.2|933.7|937.3|933.8|937.9|934.4|936.7|933.2|50
1595871000000|2020-07-27 17:30:00|937.4|933.9|939.2|935.7|939.4|935.9|937.3|933.8|99
1595871300000|2020-07-27 17:35:00|939.3|935.8|940.4|936.9|940.5|937|939|935.5|70
1595871600000|2020-07-27 17:40:00|940.3|936.8|940.4|936.9|940.6|937.1|939.3|935.8|74
1595871900000|2020-07-27 17:45:00|940.5|937|940.6|937.1|941.2|937.7|940.1|936.6|67
1595872200000|2020-07-27 17:50:00|940.7|937.2|939.2|935.7|940.7|937.2|939.2|935.7|57
1595872500000|2020-07-27 17:55:00|939.1|935.6|941.1|937.6|941.2|937.7|938.6|935.1|82
1595872800000|2020-07-27 18:00:00|940.9|937.4|940.1|936.6|941.9|938.4|939.1|935.6|102
1595873100000|2020-07-27 18:05:00|940.4|936.9|940.2|936.7|941|937.5|940.2|936.7|26
1595873400000|2020-07-27 18:10:00|940.1|936.6|940.2|936.7|940.2|936.7|938.9|935.4|58
1595873700000|2020-07-27 18:15:00|940.4|936.9|939.7|936.2|940.6|937.1|939.6|936.1|23
1595874000000|2020-07-27 18:20:00|939.8|936.3|940.1|936.6|940.5|937|939.7|936.2|30
1595874300000|2020-07-27 18:25:00|940.5|937|940.7|937.2|941.4|937.9|940.3|936.8|54
1595874600000|2020-07-27 18:30:00|940.8|937.3|939.4|935.9|941.2|937.7|939.4|935.9|52
1595874900000|2020-07-27 18:35:00|939.3|935.8|941.2|939.4|941.9|940.1|939.1|935.6|77
1595875200000|2020-07-27 18:40:00|941.3|939.5|942.1|938.6|942.3|940.5|940.5|937.9|97
1595875500000|2020-07-27 18:45:00|942|938.5|941.3|937.8|942.6|939.1|940.9|937.4|81
1595875800000|2020-07-27 18:50:00|941.1|937.6|941.2|937.7|941.4|937.9|940.2|936.7|76
1595876100000|2020-07-27 18:55:00|941.1|937.6|941.8|938.3|942|938.5|940.7|937.2|68
1595876400000|2020-07-27 19:00:00|941.7|938.2|943.4|939.9|943.6|940.1|941.3|937.8|35
1595876700000|2020-07-27 19:05:00|943.5|940|943.8|940.3|943.8|940.3|942.5|939|72
1595877000000|2020-07-27 19:10:00|943.7|940.2|942.7|939.2|944.4|940.9|942.7|939.2|70
1595877300000|2020-07-27 19:15:00|942.6|939.1|943.6|940.1|943.7|940.2|941.6|938.1|86
1595877600000|2020-07-27 19:20:00|943.5|940|945.2|941.7|945.2|941.7|943.5|940|48
1595877900000|2020-07-27 19:25:00|945.3|941.8|946.5|943|946.9|943.4|945.3|941.8|74
1595878200000|2020-07-27 19:30:00|946.4|942.9|948|944.5|949.9|945.1|946.3|941.6|89
1595878500000|2020-07-27 19:35:00|947.9|944.4|948.3|944.8|949.3|945.8|947.8|944.3|69
1595878800000|2020-07-27 19:40:00|948.4|944.9|947.8|944.3|948.8|945.3|947|943.5|66
1595879100000|2020-07-27 19:45:00|947.6|944.1|948.5|945|948.5|945|946.8|943.3|73
1595879400000|2020-07-27 19:50:00|948.1|944.6|948.1|944.6|948.6|945.1|947.6|944.1|90
1595879700000|2020-07-27 19:55:00|948|944.5|948.3|944.8|948.7|945.2|947.9|944.4|92
1595880000000|2020-07-27 20:00:00|948.1|944.6|948.4|940.4|948.4|944.7|945.9|940.2|52
1595880300000|2020-07-27 20:05:00|948.3|940.3|949.4|941.4|949.6|943.5|946.3|940.3|41
1595880600000|2020-07-27 20:10:00|949.2|941.3|949.2|941|949.5|943.5|947|938|54
1595880900000|2020-07-27 20:15:00|949.3|941.2|949.8|941.7|950.2|942.2|949.3|941.2|18
1595881200000|2020-07-27 20:20:00|949.7|941.6|949.7|941.6|949.7|944.1|946.9|940.9|22
1595881500000|2020-07-27 20:25:00|950|941.9|951.2|943|951.2|944.4|947.9|941.5|38
1595881800000|2020-07-27 20:30:00|951.3|943.1|950.2|942.2|951.3|943.2|950.2|942|43
1595882100000|2020-07-27 20:35:00|950.3|944.6|950.4|942.3|950.5|944.6|948.1|941.9|15
1595882400000|2020-07-27 20:40:00|950.3|942.2|951|942.9|951|943|950.2|942|53
1595882700000|2020-07-27 20:45:00|950.9|942.7|948.5|945|951.3|945.4|948.5|942.3|99
1595883000000|2020-07-27 20:50:00|950.8|942.7|950.8|942.8|950.8|944.8|947.9|942.1|56
1595883300000|2020-07-27 20:55:00|950.9|942.9|953.6|942.2|953.7|946.2|948.6|942.1|82
1595887200000|2020-07-27 22:00:00|954.8|937.8|957.6|940.6|959.5|942.5|954.8|937.8|132
1595887500000|2020-07-27 22:05:00|957.5|940.5|959.9|942.9|960.4|943.4|954.5|937.5|138
1595887800000|2020-07-27 22:10:00|959.7|942.7|961.5|944.5|961.5|944.5|959.4|942.4|96
1595888100000|2020-07-27 22:15:00|962.1|945.2|961.3|944.6|962.3|945.4|961.1|944.1|119
1595888400000|2020-07-27 22:20:00|961|944.4|961.8|944.8|962.3|945.3|960.6|943.6|74
1595888700000|2020-07-27 22:25:00|961.7|944.7|959.1|942.1|963.3|946.3|958.1|941.1|127
1595889000000|2020-07-27 22:30:00|959.2|942.2|953.9|936.9|961|944|953.5|936.5|188
1595889300000|2020-07-27 22:35:00|954.2|937.2|951.6|934.6|954.2|937.2|950.3|933.3|105
1595889600000|2020-07-27 22:40:00|951.3|934.3|954.7|937.7|955|938|951.3|934.3|84
1595889900000|2020-07-27 22:45:00|954.6|937.6|959.9|942.9|959.9|942.9|954.6|937.6|116
1595890200000|2020-07-27 22:50:00|959.6|942.6|959.6|942.6|962.9|945.9|954.7|937.7|154
1595890500000|2020-07-27 22:55:00|959.7|942.7|956.1|939.1|960|943|954.1|937.1|113
1595890800000|2020-07-27 23:00:00|956|939|959.7|942.7|959.9|942.9|956|939|76
1595891100000|2020-07-27 23:05:00|959.5|942.5|961.7|944.7|961.8|944.8|957.9|940.9|135
1595891400000|2020-07-27 23:10:00|961.6|944.6|960.6|943.6|963.7|946.7|959.1|942.1|261
1595891700000|2020-07-27 23:15:00|960.5|943.5|961|944|961.7|944.7|958.7|941.7|152
1595892000000|2020-07-27 23:20:00|961.2|944.2|958.8|941.8|961.2|944.2|955.4|938.4|127
1595892300000|2020-07-27 23:25:00|958.9|941.9|958.3|941.3|958.9|941.9|958|941|98
1595892600000|2020-07-27 23:30:00|958.4|941.4|959.8|942.8|960.3|943.3|958.3|941.3|116
1595892900000|2020-07-27 23:35:00|959.7|942.7|961.2|944.2|964|947|958.7|941.7|194
1595893200000|2020-07-27 23:40:00|961.4|944.4|961.8|944.8|962.7|945.7|960|943|217
1595893500000|2020-07-27 23:45:00|961.7|944.7|962.3|945.3|963.8|946.8|959.5|942.5|264
1595893800000|2020-07-27 23:50:00|962.5|945.5|958.9|941.9|964.2|947.2|958.2|941.2|230
1595894100000|2020-07-27 23:55:00|959|942|964.4|947.4|965.4|948.4|959|942|201
1595894400000|2020-07-28 00:00:00|964.5|947.5|959.3|942.3|964.5|947.5|958.9|941.9|255
1595894700000|2020-07-28 00:05:00|959.4|942.4|960.7|943.7|961.3|944.3|959.2|942.2|160
1595895000000|2020-07-28 00:10:00|960.6|943.6|960.4|943.4|962.5|945.5|959.2|942.2|175
1595895300000|2020-07-28 00:15:00|960.3|943.3|961.9|944.9|962.6|945.6|958.8|941.8|160
1595895600000|2020-07-28 00:20:00|962|945|960.1|943.1|962.1|945.1|960|943|157
1595895900000|2020-07-28 00:25:00|960|943|959.9|942.9|961.7|944.7|959.4|942.4|109
1595896200000|2020-07-28 00:30:00|960|943|959.5|942.5|960.2|943.2|958.9|941.9|117
1595896500000|2020-07-28 00:35:00|959.6|942.6|957|940|960.3|943.3|956.6|939.6|144
1595896800000|2020-07-28 00:40:00|956.8|939.8|956.6|939.6|957.9|940.9|956.2|939.2|123
1595897100000|2020-07-28 00:45:00|956.7|939.7|955.7|938.7|957|940|954.1|937.1|147
1595897400000|2020-07-28 00:50:00|955.8|938.8|955.9|939.6|958|941|954.8|937.8|127
1595897700000|2020-07-28 00:55:00|955.8|939.5|955.9|939.4|957.6|940.6|952.2|935.9|228
1595898000000|2020-07-28 01:00:00|954.9|938.5|959.1|942.5|960.6|944.1|954.3|937.8|601
1595898300000|2020-07-28 01:05:00|959.2|942.6|963.7|947.2|965.6|949.2|959.2|942.6|651
1595898600000|2020-07-28 01:10:00|963.6|947.3|964.8|948.5|965.2|949|961.3|945.2|547
1595898900000|2020-07-28 01:15:00|964.9|948.6|965.2|949.1|965.4|949.4|962|945.8|418
1595899200000|2020-07-28 01:20:00|965.4|949.2|960.7|944.2|967.5|951.5|958.9|942.3|515
1595899500000|2020-07-28 01:25:00|960.5|944.3|961.3|945|962.6|946.1|960|943.8|334
1595899800000|2020-07-28 01:30:00|961.5|945.2|959.6|943.5|963.7|947.6|958.8|942.7|291
1595900100000|2020-07-28 01:35:00|959.8|943.6|962.2|945.3|962.5|945.5|956.1|939.9|361
1595900400000|2020-07-28 01:40:00|962.3|945.4|966.8|950.7|969|952.9|960.9|944.3|260
1595900700000|2020-07-28 01:45:00|966.9|950.4|967.1|951.1|967.9|951.8|966.8|950.4|292
1595901000000|2020-07-28 01:50:00|967.2|951.2|969.6|953.6|969.6|953.6|967.2|951.2|226
1595901300000|2020-07-28 01:55:00|969.5|953.5|969.2|953.3|970|954|968.7|952.8|165
1595901600000|2020-07-28 02:00:00|969.5|953.6|970.6|954.6|970.9|955|969.2|953.2|250
1595901900000|2020-07-28 02:05:00|970.7|954.7|969.5|953.3|970.8|954.8|968.5|952.3|163
1595902200000|2020-07-28 02:10:00|969.6|953.5|969.3|952.9|969.8|953.6|968.6|952.3|136
1595902500000|2020-07-28 02:15:00|969.5|953.1|970.3|954.1|970.5|954.2|969.5|953.1|90
1595902800000|2020-07-28 02:20:00|970.2|954|970.8|954.9|971.4|955.4|970|953.8|79
1595903100000|2020-07-28 02:25:00|971|955|974|958|975.1|959.1|971|955|250
1595903400000|2020-07-28 02:30:00|973.9|957.9|973.3|957.1|974.3|958.2|972.5|956.4|273
1595903700000|2020-07-28 02:35:00|973|956.8|971.4|955.2|973.7|957.5|971.2|954.9|197
1595904000000|2020-07-28 02:40:00|971.5|955.3|966.2|950.1|971.7|955.5|966.1|949.9|307
1595904300000|2020-07-28 02:45:00|965.7|949.8|965.2|948.9|966.7|950.5|962.2|946.1|288
1595904600000|2020-07-28 02:50:00|965.1|948.8|962.2|945.9|965.5|949.2|961|944.7|218
1595904900000|2020-07-28 02:55:00|962|945.8|959.3|942.6|962|945.8|955.6|939.5|426
1595905200000|2020-07-28 03:00:00|958.6|942|935.3|919|960.6|943.9|935.3|918.9|781
1595905500000|2020-07-28 03:05:00|936.1|919.1|931.2|914.2|938.9|921.9|929.1|912.1|357
1595906400000|2020-07-28 03:20:00|939|922|939.9|922.9|940.4|923.4|939|922|41
1595906700000|2020-07-28 03:25:00|939.3|922.3|945.4|928.4|946.9|929.9|938.4|921.4|235
1595907000000|2020-07-28 03:30:00|945.3|928.3|952|935|952.9|935.9|944.4|927.4|243
1595907300000|2020-07-28 03:35:00|951.9|934.9|948.4|931.4|951.9|934.9|947.1|930.1|405
1595907600000|2020-07-28 03:40:00|948.5|931.5|948.8|931.8|949.6|932.6|947.8|930.8|192
1595907900000|2020-07-28 03:45:00|948.7|931.7|947.6|930.6|949.1|932.1|947.4|930.4|192
1595908200000|2020-07-28 03:50:00|947.7|930.7|946.2|929.2|951.6|934.6|946.2|929.2|124
1595908500000|2020-07-28 03:55:00|946.3|929.3|945.9|928.9|948.2|931.2|945.5|928.5|188
1595908800000|2020-07-28 04:00:00|945.8|928.8|949.1|932.1|949.2|932.2|945.1|928.1|165
1595909100000|2020-07-28 04:05:00|949|932|948.4|931.4|950.1|933.1|947.9|930.9|118
1595909400000|2020-07-28 04:10:00|948.3|931.3|948.8|931.8|948.8|931.8|946.9|929.9|74
1595909700000|2020-07-28 04:15:00|948.5|931.5|948.2|931.2|949.8|932.8|947.2|930.2|80
1595910000000|2020-07-28 04:20:00|948.1|931.1|943.3|926.3|948.1|931.1|943|926|97
1595910300000|2020-07-28 04:25:00|943.1|926.1|943.9|927.8|944.6|928.5|941.8|925.4|144
1595910600000|2020-07-28 04:30:00|944.2|928.1|945.9|929.6|946.1|929.7|943.8|927.7|127
1595910900000|2020-07-28 04:35:00|945.8|929.5|944.9|928.5|946.2|929.8|944|927.6|151
1595911200000|2020-07-28 04:40:00|944.7|928.3|944.9|928.4|945.1|928.7|944.4|928|89
1595911500000|2020-07-28 04:45:00|944.8|928.2|944.5|928.1|944.8|928.2|943.9|927.5|84
1595911800000|2020-07-28 04:50:00|944.4|928.2|945.2|928.9|945.3|929|944.1|927.5|115
1595912100000|2020-07-28 04:55:00|945.3|929|943.4|927.4|945.3|929|943|926.9|109
1595912400000|2020-07-28 05:00:00|943.3|927.3|942.9|926.8|946.6|930.6|942.6|926.6|175
1595912700000|2020-07-28 05:05:00|942.8|926.7|944.3|928|944.8|928.5|941.6|925.3|249
1595913000000|2020-07-28 05:10:00|944.4|928.2|942.2|925.9|944.9|928.6|942.2|925.8|185
1595913300000|2020-07-28 05:15:00|942.1|925.8|942.7|926.3|943.7|927.4|941.4|925.2|150
1595913600000|2020-07-28 05:20:00|942.6|926.4|941.6|925.2|942.7|926.4|940.7|924.2|136
1595913900000|2020-07-28 05:25:00|941.7|925.3|935|918.9|941.7|925.3|935|918.8|291
1595914200000|2020-07-28 05:30:00|935.2|918.8|938.4|922.2|938.8|922.6|932.8|916.7|484
1595914500000|2020-07-28 05:35:00|938.5|922.3|937.2|920.7|938.9|922.7|935.5|919|284
1595914800000|2020-07-28 05:40:00|937.4|920.8|936.7|920|938.9|922.3|936.4|919.6|262
1595915100000|2020-07-28 05:45:00|936.4|919.9|938.9|922.4|939.1|922.5|936.1|919.4|150
1595915400000|2020-07-28 05:50:00|939.5|922.5|942.9|926.6|943.6|927.3|938.1|921.8|234
1595915700000|2020-07-28 05:55:00|942.8|926.5|942.9|926.6|944.7|928.5|941.5|925.3|152
1595916000000|2020-07-28 06:00:00|943.1|926.8|946|929.8|947.8|931.7|942.9|926.6|436
1595916300000|2020-07-28 06:05:00|945.7|929.9|946.7|930.6|948.2|932.1|945.4|929.1|236
1595916600000|2020-07-28 06:10:00|946.6|930.5|946|929.7|947.8|931.6|945.3|929.2|202
1595916900000|2020-07-28 06:15:00|945.9|929.6|946.6|930.3|946.6|930.3|945.4|929.1|172
1595917200000|2020-07-28 06:20:00|946.5|930.2|944.5|928.2|947.1|930.7|944.5|928.2|156
1595917500000|2020-07-28 06:25:00|944.6|928.3|944.3|927.9|945|928.7|941.6|924.9|231
1595917800000|2020-07-28 06:30:00|944.4|928|942.4|926|946.2|929.8|942.4|926|160
1595918100000|2020-07-28 06:35:00|942|925.6|940.6|924.1|942.6|926.2|939.7|923.3|109
1595918400000|2020-07-28 06:40:00|940.7|924.2|941.6|925|941.9|925.4|939.4|923|145
1595918700000|2020-07-28 06:45:00|941.8|925.2|942.5|926.1|944.7|928.3|941.5|924.9|180
1595919000000|2020-07-28 06:50:00|942.9|926.2|941.5|925.1|943.6|927.3|941.3|924.9|133
1595919300000|2020-07-28 06:55:00|941.7|925.3|942.4|926|943.1|926.6|940.7|924.3|94
1595919600000|2020-07-28 07:00:00|942.1|925.6|941.8|925.6|943.1|926.8|940.2|924|110
1595919900000|2020-07-28 07:05:00|941.7|925.5|943.4|927.3|944.3|928.1|941.7|925.5|177
1595920200000|2020-07-28 07:10:00|943.8|927.7|941.4|925.3|945.1|929.1|941.2|925.1|172
1595920500000|2020-07-28 07:15:00|940.9|924.8|940.2|923.9|943.8|927.4|939.8|923.5|217
1595920800000|2020-07-28 07:20:00|940.1|923.8|938.2|921.9|940.2|923.9|937.6|921.5|168
1595921100000|2020-07-28 07:25:00|938.3|922|934.8|918.8|938.6|922.4|934.7|918.7|237
1595921400000|2020-07-28 07:30:00|935.1|919|928.7|912.6|936|919.9|926.5|910.5|584
1595921700000|2020-07-28 07:35:00|928.8|912.7|919.3|903.2|929.6|913.5|918.2|902|762
1595922000000|2020-07-28 07:40:00|919.5|903.4|924.7|907.9|930.2|913.5|918.1|902|485
1595922300000|2020-07-28 07:45:00|925.3|908.6|931.2|914.6|932.6|916|924.9|908.1|346
1595922600000|2020-07-28 07:50:00|930.9|914.4|926.5|910|931.3|914.8|923.9|907.4|325
1595922900000|2020-07-28 07:55:00|926.8|910.4|927.3|910.9|928.1|911.6|924.1|907.6|225
1595923200000|2020-07-28 08:00:00|927.6|911.2|930.6|914.2|932.9|916.4|927.1|910.6|227
1595923500000|2020-07-28 08:05:00|930.2|913.8|934.1|917.8|934.7|918.3|929.7|913.2|200
1595923800000|2020-07-28 08:10:00|934|917.7|938.9|922.6|939.9|923.7|933.2|917|233
1595924100000|2020-07-28 08:15:00|938.8|922.5|936.7|920.3|939.7|923.5|934.3|917.9|210
1595924400000|2020-07-28 08:20:00|936.8|920.4|938.6|922.3|938.6|922.3|935|918.6|158
1595924700000|2020-07-28 08:25:00|939|922.7|935.2|918.8|939|922.7|933.4|917.1|196
1595925000000|2020-07-28 08:30:00|935|918.6|937|920.7|937|920.7|933.3|916.9|184
1595925300000|2020-07-28 08:35:00|937.1|920.8|935.1|918.8|937.1|920.8|932.7|916.5|131
1595925600000|2020-07-28 08:40:00|934.9|918.6|932.1|915.9|935|918.7|931.1|914.9|108
1595925900000|2020-07-28 08:45:00|932|915.7|931.8|915.5|934.3|918.1|930.9|914.6|141
1595926200000|2020-07-28 08:50:00|932.1|915.8|936.3|920|936.6|920.3|931.8|915.5|163
1595926500000|2020-07-28 08:55:00|936.5|920.2|938.1|921.8|939.1|922.8|935.7|919.5|155
1595926800000|2020-07-28 09:00:00|938.4|922.1|940.4|924.2|941.6|925.3|937.4|921.1|249
1595927100000|2020-07-28 09:05:00|940.5|924.4|938.4|922.2|941.5|925.3|938.4|922.2|185
1595927400000|2020-07-28 09:10:00|938.3|922.1|937.9|921.5|939.3|923|936.7|920.4|111
1595927700000|2020-07-28 09:15:00|938.1|921.6|937.4|921.1|939.1|922.7|937|920.6|109
1595928000000|2020-07-28 09:20:00|937.7|921.3|932.8|916.3|937.7|921.3|931.9|915.6|154
1595928300000|2020-07-28 09:25:00|932.5|916.1|930.5|914.2|932.7|916.2|929|912.6|147
1595928600000|2020-07-28 09:30:00|930.3|914|933.9|917.4|934.4|917.9|930.1|913.8|149
1595928900000|2020-07-28 09:35:00|934|917.5|934.9|918.6|935.7|919.2|933.7|917.2|171
1595929200000|2020-07-28 09:40:00|934.8|918.5|930.4|913.9|935|918.6|930.4|913.9|147
1595929500000|2020-07-28 09:45:00|930.3|914|933.5|917|935.2|918.6|930.3|913.9|117
1595929800000|2020-07-28 09:50:00|934|917.4|929.1|912.8|934.5|918|929.1|912.8|144
1595930100000|2020-07-28 09:55:00|928.6|912.3|926.7|910.1|928.6|912.3|923.7|907.4|338
1595930400000|2020-07-28 10:00:00|926.8|910.2|929.4|913.1|930.4|914|924.9|908.4|147
1595930700000|2020-07-28 10:05:00|929.8|913.5|930.8|914.7|931|914.9|928.7|912.5|115
1595931000000|2020-07-28 10:10:00|930.7|914.5|931.4|915.2|932.1|916|929.9|913.8|108
1595931300000|2020-07-28 10:15:00|931.5|915.3|932.2|916.2|932.3|916.3|930|913.9|133
1595931600000|2020-07-28 10:20:00|932.1|916.1|933.7|917.5|935.3|919.2|931.9|915.8|109
1595931900000|2020-07-28 10:25:00|933.8|917.7|933.6|917.5|934|917.9|933.4|917.2|48
1595932200000|2020-07-28 10:30:00|933.7|917.3|935|918.8|935.5|919.3|933.3|917.2|58
1595932500000|2020-07-28 10:35:00|934.9|918.7|935|918.9|935.6|919.4|934.2|918|77
1595932800000|2020-07-28 10:40:00|934.9|918.8|933.6|917.5|935.3|919.1|933.6|917.5|59
1595933100000|2020-07-28 10:45:00|933.5|917.4|935.4|919.1|935.7|919.5|932.9|916.9|171
1595933400000|2020-07-28 10:50:00|935.2|919|934.6|918.5|935.4|919.2|932.6|916.4|139
1595933700000|2020-07-28 10:55:00|934.7|918.4|935.6|919.3|935.7|919.4|934.2|918|75
1595934000000|2020-07-28 11:00:00|935.7|919.4|936.3|920.1|936.3|920.1|935.3|919|84
1595934300000|2020-07-28 11:05:00|936.5|920.3|935.3|919|937.2|921|934.3|918|80
1595934600000|2020-07-28 11:10:00|935.2|918.8|936|919.9|936|919.9|934.1|917.8|64
1595934900000|2020-07-28 11:15:00|936.3|920.1|936.4|920.2|937.3|921.2|933.7|917.6|117
1595935200000|2020-07-28 11:20:00|936.9|920.7|936.8|920.5|936.9|920.7|935.2|918.9|83
1595935500000|2020-07-28 11:25:00|936|919.8|935.7|919.6|936.8|920.5|934.9|918.6|65
1595935800000|2020-07-28 11:30:00|935.8|919.8|936|919.7|937.5|921.2|935.4|919.1|103
1595936100000|2020-07-28 11:35:00|935.7|919.4|933.7|917.4|936.5|920.3|932.1|915.8|140
1595936400000|2020-07-28 11:40:00|934|917.7|934.3|918|935.9|919.6|933.1|916.8|141
1595936700000|2020-07-28 11:45:00|934.1|917.8|934.6|918.4|935.6|919.4|933.9|917.7|61
1595937000000|2020-07-28 11:50:00|934.8|918.6|933.5|917.5|935.8|919.6|933.5|917.5|90
1595937300000|2020-07-28 11:55:00|933.3|917.3|932.3|916.2|934|917.9|930.7|914.6|136
1595937600000|2020-07-28 12:00:00|932.4|916.3|930.2|913.9|932.4|916.3|927.7|911.4|353
1595937900000|2020-07-28 12:05:00|929.7|913.4|930.9|914.6|931.4|915.2|929.4|913.1|158
1595938200000|2020-07-28 12:10:00|930.8|914.5|931.1|914.9|931.1|914.9|929.4|913.1|120
1595938500000|2020-07-28 12:15:00|931|914.8|930.6|914.4|931.8|915.6|929.6|913.5|123
1595938800000|2020-07-28 12:20:00|930.5|914.2|937.6|921.6|937.6|921.6|928.5|912.3|175
1595939100000|2020-07-28 12:25:00|937.7|921.7|942.1|926|942.1|926|937.5|921.3|321
1595939400000|2020-07-28 12:30:00|942|925.9|944.1|928.1|944.7|928.7|941|924.9|348
1595939700000|2020-07-28 12:35:00|944.2|928.2|947.6|931.5|947.9|932|943.9|927.9|263
1595940000000|2020-07-28 12:40:00|947.7|931.6|951.5|935.4|952.9|936.9|946.6|930.5|363
1595940300000|2020-07-28 12:45:00|950.7|935.3|948.2|932.1|951.5|935.4|946.6|930.5|307
1595940600000|2020-07-28 12:50:00|948.4|932.4|948|931.9|949.4|933.4|947.3|931.2|212
1595940900000|2020-07-28 12:55:00|947.7|931.6|949.8|933.6|950.1|933.9|945.9|929.8|253
1595941200000|2020-07-28 13:00:00|949.7|933.3|950.8|934.8|953.4|937.4|948.8|932.6|549
1595941500000|2020-07-28 13:05:00|950.7|934.9|947.4|931.2|951.1|935.1|944.2|928|376
1595941800000|2020-07-28 13:10:00|947.5|931.3|952.8|936.8|953.2|937.2|947.5|931.3|356
1595942100000|2020-07-28 13:15:00|952.6|936.6|952.3|936.3|954.2|938.2|947.9|931.8|296
1595942400000|2020-07-28 13:20:00|952.2|936.1|953.7|937.7|954.7|938.7|951.9|935.8|215
1595942700000|2020-07-28 13:25:00|953.6|937.6|950.7|934.7|953.8|937.8|950.2|934.2|262
1595943000000|2020-07-28 13:30:00|951.2|935.1|949.7|933.7|953.7|937.7|947.3|931.2|632
1595943300000|2020-07-28 13:35:00|949.6|933.6|947.1|931|951.4|935.4|943.2|927.1|588
1595943600000|2020-07-28 13:40:00|946.9|930.8|954.4|938.6|954.6|938.7|946.8|930.8|380
1595943900000|2020-07-28 13:45:00|954.2|938.4|956|940.1|956.2|940.3|953.6|937.7|355
1595944200000|2020-07-28 13:50:00|955.9|940|952.4|936.3|956.7|940.8|952.2|936.1|330
1595944500000|2020-07-28 13:55:00|952.5|936.4|951.5|934.5|952.5|936.4|950.2|933.9|123
1595944800000|2020-07-28 14:00:00|951.7|934.7|953.1|937|958.2|942.3|951.7|934.7|416
1595945100000|2020-07-28 14:05:00|952.9|936.9|955.8|939.8|956.6|940.6|951.3|935.3|339
1595945400000|2020-07-28 14:10:00|956.1|940.1|956.3|940.4|957.1|941|954.1|938|418
1595945700000|2020-07-28 14:15:00|956.7|940.7|958.6|942.6|959.2|943.2|956|940|395
1595946000000|2020-07-28 14:20:00|958.4|942.4|960.1|944.2|961.2|945.2|958.2|942.3|482
1595946300000|2020-07-28 14:25:00|960.2|944.3|957.7|941.7|960.4|944.5|953.7|937.7|410
1595946600000|2020-07-28 14:30:00|957.9|942|949|933|958.8|942.8|948.3|932.3|469
1595946900000|2020-07-28 14:35:00|949.1|933.2|954.5|938.4|955|938.9|949|932.9|464
1595947200000|2020-07-28 14:40:00|954.7|938.5|956.4|940.4|957.5|941.4|952.7|936.7|485
1595947500000|2020-07-28 14:45:00|956.6|940.6|955.6|939.5|958.1|942.2|954.3|938.3|353
1595947800000|2020-07-28 14:50:00|955.8|939.8|956.1|940|958.9|942.9|955.3|939.2|302
1595948100000|2020-07-28 14:55:00|956|939.9|958.2|942.2|958.6|942.6|955.4|939.3|345
1595948400000|2020-07-28 15:00:00|957.7|941.7|955.6|939.6|957.9|941.9|954.6|938.6|336
1595948700000|2020-07-28 15:05:00|955.5|939.5|952.6|936.5|955.6|939.5|951.7|935.5|387
1595949000000|2020-07-28 15:10:00|952.9|936.8|958.1|942.1|959.1|943.1|952.7|936.6|359
1595949300000|2020-07-28 15:15:00|958|942|958.4|942.5|959.6|943.7|957.1|941.2|275
1595949600000|2020-07-28 15:20:00|958.3|942.4|960.8|944.8|961.1|945.1|957.3|941.4|303
1595949900000|2020-07-28 15:25:00|960.7|944.7|961.1|945.2|961.1|945.2|958.4|942.4|214
1595950200000|2020-07-28 15:30:00|961|945.1|962.9|947.1|963.5|947.7|960.1|944.2|196
1595950500000|2020-07-28 15:35:00|962.5|946.6|964.7|948.8|964.8|949|962.1|946.2|247
1595950800000|2020-07-28 15:40:00|964.8|948.9|961.9|946|965.8|949.9|961.9|945.3|268
1595951100000|2020-07-28 15:45:00|962.2|946.1|964.7|948.8|965|949.1|962.2|946.1|171
1595951400000|2020-07-28 15:50:00|964.6|948.7|965.1|949.3|965.1|949.3|963.5|947.7|185
1595951700000|2020-07-28 15:55:00|965|949.2|963.8|947.9|965.4|949.6|963.5|947.6|153
1595952000000|2020-07-28 16:00:00|963.6|947.7|964.8|948.8|964.9|948.9|962.8|946.9|161
1595952300000|2020-07-28 16:05:00|964.7|948.5|962.2|946.2|964.8|948.8|960.9|944.9|172
1595952600000|2020-07-28 16:10:00|961.9|946.1|959.9|943.9|962|946.1|959.9|943.9|155
1595952900000|2020-07-28 16:15:00|959.8|943.8|959.2|943.2|961.5|945.5|959.2|943.2|176
1595953200000|2020-07-28 16:20:00|959|943|961|945.1|961.1|945.2|957.3|941.3|372
1595953500000|2020-07-28 16:25:00|960.9|945|960.8|945|961.8|945.9|960.1|944.2|218
1595953800000|2020-07-28 16:30:00|960.7|944.9|963.2|947.3|963.5|947.6|960.6|944.8|235
1595954100000|2020-07-28 16:35:00|963.4|947.4|963.7|947.9|964.8|949|963.1|947.3|151
1595954400000|2020-07-28 16:40:00|963.4|947.6|963.7|947.8|963.9|947.9|961.5|945.6|287
1595954700000|2020-07-28 16:45:00|963.6|947.7|963.5|947.6|964.2|948.3|962.6|946.7|127
1595955000000|2020-07-28 16:50:00|963.2|947.3|963.5|947.6|964.1|948.2|962.8|946.9|141
1595955300000|2020-07-28 16:55:00|963.4|947.7|963.6|947.7|964.1|948.2|962.7|946.8|170
1595955600000|2020-07-28 17:00:00|963.5|947.6|961.9|946.2|964.1|948.3|961.2|945.5|240
1595955900000|2020-07-28 17:05:00|961.8|946.1|962.9|947|963.3|947.5|961.3|945.6|135
1595956200000|2020-07-28 17:10:00|963|947.1|964.3|948.3|964.4|948.4|962.5|946.7|110
1595956500000|2020-07-28 17:15:00|964.1|948.2|964|948.1|965.2|949.1|963.8|947.9|128
1595956800000|2020-07-28 17:20:00|963.9|948|962.4|946.4|964.7|948.7|962|946|192
1595957100000|2020-07-28 17:25:00|962.5|946.5|963|947|963.3|947.1|962|946|184
1595957400000|2020-07-28 17:30:00|962.9|946.9|962.8|946.6|963.3|947.2|962.1|946|151
1595957700000|2020-07-28 17:35:00|963|946.7|960.8|944.7|963.2|947.1|958.1|942|226
1595958000000|2020-07-28 17:40:00|960.7|944.8|963.6|947.5|964.2|948.1|960.6|944.5|191
1595958300000|2020-07-28 17:45:00|963.7|947.6|960.9|945|963.7|947.6|960.7|944.7|189
1595958600000|2020-07-28 17:50:00|960.7|944.7|963.5|947.6|963.7|947.7|960.5|944.4|176
1595958900000|2020-07-28 17:55:00|963.6|947.7|963|947.1|964.1|948.1|962.7|946.7|206
1595959200000|2020-07-28 18:00:00|963.2|947.3|963.7|947.7|964.4|948.4|962.9|946.9|194
1595959500000|2020-07-28 18:05:00|963.8|947.8|963.5|947.5|964.8|948.8|963.4|947.4|131
1595959800000|2020-07-28 18:10:00|963.6|947.6|963|946.9|964.8|948.9|963|946.9|108
1595960100000|2020-07-28 18:15:00|962.7|946.7|963.3|947.3|963.9|947.9|962.1|946.1|95
1595960400000|2020-07-28 18:20:00|963.6|947.6|964|948.1|964.7|948.8|963.1|947.2|110
1595960700000|2020-07-28 18:25:00|963.9|948|963.4|947.4|964.2|948.3|962.9|946.9|157
1595961000000|2020-07-28 18:30:00|963.2|947.3|964.2|948.2|964.8|948.8|962.3|946.4|135
1595961300000|2020-07-28 18:35:00|964.3|948.3|966.5|950.5|967.2|951.2|964.2|948.3|139
1595961600000|2020-07-28 18:40:00|966.3|950.3|967.2|951.2|967.3|951.3|965.5|949.5|89
1595961900000|2020-07-28 18:45:00|966.9|951.1|968.1|952.1|968.2|952.2|966.6|950.6|99
1595962200000|2020-07-28 18:50:00|967.9|951.9|968|952.1|969.1|953.1|967.2|951.2|118
1595962500000|2020-07-28 18:55:00|968.2|952.2|967.8|951.9|968.7|952.8|967.7|951.7|118
1595962800000|2020-07-28 19:00:00|967.7|951.8|965.2|949.3|967.7|951.8|965.2|949.3|167
1595963100000|2020-07-28 19:05:00|965.1|949.1|965.6|949.6|966.9|950.9|964.7|948.7|113
1595963400000|2020-07-28 19:10:00|965.7|949.7|965.2|949.3|966.1|950|964.8|948.8|103
1595963700000|2020-07-28 19:15:00|965.1|949.1|966|950.2|966.1|950.2|964.9|949|49
1595964000000|2020-07-28 19:20:00|965.7|949.9|965.5|949.8|965.9|950.1|965.1|949.3|47
1595964300000|2020-07-28 19:25:00|965.6|949.9|965.1|949.2|965.8|950.1|963.8|948|121
1595964600000|2020-07-28 19:30:00|965|949.6|965.8|950|965.9|950.1|965|949.3|80
1595964900000|2020-07-28 19:35:00|966.3|950.1|967.4|951.5|967.4|951.5|966.1|950.1|76
1595965200000|2020-07-28 19:40:00|967.3|951.4|965.2|949.3|967.3|951.4|965.1|949.2|188
1595965500000|2020-07-28 19:45:00|965.3|949.2|965.3|949.4|966.1|950.2|965.2|949.2|91
1595965800000|2020-07-28 19:50:00|965.2|949.3|965.2|949.3|965.7|949.8|963.8|948|161
1595966100000|2020-07-28 19:55:00|965.3|949.5|964.3|948.4|967.6|950.6|964.2|948.3|170
1595966400000|2020-07-28 20:00:00|964.4|948.5|962.9|946.8|965.4|949.4|962.6|946.6|139
1595966700000|2020-07-28 20:05:00|962.5|946.5|964.8|948.7|964.8|948.8|962.3|946.3|101
1595967000000|2020-07-28 20:10:00|965|948.8|965|948.9|965.3|949.2|964.5|948.4|48
1595967300000|2020-07-28 20:15:00|965.1|949|965.5|949.7|966.4|950.5|965.1|949|45
1595967600000|2020-07-28 20:20:00|965.4|949.6|966.1|950.2|966.2|950.2|965.3|949.5|36
1595967900000|2020-07-28 20:25:00|966|950.3|966|950.1|966.5|950.7|965.8|949.9|55
1595968200000|2020-07-28 20:30:00|965.9|950.3|965.6|949.8|966.2|950.3|965.4|949.6|49
1595968500000|2020-07-28 20:35:00|965.5|949.6|965.6|949.7|965.7|949.9|965.3|949.5|43
1595968800000|2020-07-28 20:40:00|965.7|949.8|964.9|949|965.7|949.9|964.8|948.9|35
1595969100000|2020-07-28 20:45:00|965|949.1|965.2|949.3|965.4|949.4|964.8|948.8|58
1595969400000|2020-07-28 20:50:00|965.3|949.4|965.2|949.2|965.3|949.4|958.7|941.7|38
1595969700000|2020-07-28 20:55:00|965.6|949.6|959.6|942.6|966|950.1|959.6|942.6|14
1595973600000|2020-07-28 22:00:00|965.9|948.9|968.7|951.7|968.7|951.7|965.3|948.3|25
1595973900000|2020-07-28 22:05:00|968.8|951.8|967.2|950.2|970|953|966.9|949.9|26
1595974200000|2020-07-28 22:10:00|967.1|950.1|965.9|948.9|967.1|950.1|965.9|948.9|34
1595974500000|2020-07-28 22:15:00|966|949|969.5|952.5|969.7|952.7|966|949|54
1595974800000|2020-07-28 22:20:00|969.7|952.7|968.5|951.5|970.7|953.7|967.9|950.9|51
1595975100000|2020-07-28 22:25:00|968.6|951.6|966|949|969|952|965.9|948.9|52
1595975400000|2020-07-28 22:30:00|965.9|948.9|964.4|947.4|965.9|948.9|961.2|944.2|79
1595975700000|2020-07-28 22:35:00|964|947|966.3|949.3|967|950|963.4|946.4|55
1595976000000|2020-07-28 22:40:00|966.4|949.4|967|950|967.5|950.5|966.3|949.3|45
1595976300000|2020-07-28 22:45:00|967.1|950.1|965.4|948.4|967.1|950.1|965.4|948.4|43
1595976600000|2020-07-28 22:50:00|965.1|948.1|965.2|948.2|965.6|948.6|964.8|947.8|51
1595976900000|2020-07-28 22:55:00|965.1|948.1|961.2|944.2|965.1|948.1|959.8|942.8|134
1595977200000|2020-07-28 23:00:00|961.4|944.4|962.5|945.5|963.5|946.5|960.3|943.3|74
1595977500000|2020-07-28 23:05:00|962.4|945.4|961.6|944.6|963.4|946.4|961.2|944.2|71
1595977800000|2020-07-28 23:10:00|961.8|944.8|964.2|947.2|964.3|947.3|961.8|944.8|57
1595978100000|2020-07-28 23:15:00|964.3|947.3|962.6|945.6|964.8|947.8|962.5|945.5|45
1595978400000|2020-07-28 23:20:00|962.5|945.5|965.4|948.4|965.4|948.4|962.5|945.5|34
1595978700000|2020-07-28 23:25:00|965.5|948.5|964.4|947.4|965.9|948.9|964.4|947.4|40
1595979000000|2020-07-28 23:30:00|964.3|947.3|966.3|949.3|966.3|949.3|962.9|945.9|96
1595979300000|2020-07-28 23:35:00|966.2|949.2|965.4|948.4|966.3|949.3|965.1|948.1|42
1595979600000|2020-07-28 23:40:00|965.5|948.5|964.1|947.1|965.5|948.5|964|947|30
1595979900000|2020-07-28 23:45:00|964.2|947.2|966.3|949.3|966.5|949.5|964.2|947.2|86
1595980200000|2020-07-28 23:50:00|966.4|949.4|965.1|948.1|966.5|949.5|964.3|947.3|78
1595980500000|2020-07-28 23:55:00|965|948|964.3|947.3|965.3|948.3|963.6|946.6|51
1595980800000|2020-07-29 00:00:00|964.2|947.2|962.5|945.5|965.2|948.2|962.4|945.4|137
1595981100000|2020-07-29 00:05:00|962.6|945.6|964.2|947.2|964.5|947.5|962.6|945.6|67
1595981400000|2020-07-29 00:10:00|964.5|947.5|964.7|947.7|964.8|947.8|962.8|945.8|89
1595981700000|2020-07-29 00:15:00|964.6|947.6|965.2|948.2|966.5|949.5|963.7|946.7|141
1595982000000|2020-07-29 00:20:00|965.1|948.1|965.3|948.3|966.6|949.6|964.8|947.8|101
1595982300000|2020-07-29 00:25:00|965.7|948.7|965.3|948.3|967.7|950.7|964.5|947.5|87
1595982600000|2020-07-29 00:30:00|965.2|948.2|965.8|948.8|966|949|963.4|946.4|75
1595982900000|2020-07-29 00:35:00|965.7|948.7|966|949|966.4|949.4|965.1|948.1|91
1595983200000|2020-07-29 00:40:00|966.1|949.1|964.7|947.7|966.6|949.6|964.7|947.7|85
1595983500000|2020-07-29 00:45:00|964.4|947.4|965.1|948.1|965.5|948.5|963.3|946.3|97
1595983800000|2020-07-29 00:50:00|964.8|947.8|964.4|947.4|965.2|948.2|964.1|947.1|36
1595984100000|2020-07-29 00:55:00|964.5|947.5|962.5|945.5|965.8|948.8|961.5|944.5|58
1595984400000|2020-07-29 01:00:00|963.3|946.3|965.3|948.3|965.4|948.4|962.2|945.2|213
1595984700000|2020-07-29 01:05:00|965.2|948.2|964.5|947.5|965.6|948.6|963.8|946.8|84
1595985000000|2020-07-29 01:10:00|964.6|947.6|964.2|947.2|964.8|947.8|963.8|946.8|123
1595985300000|2020-07-29 01:15:00|964.1|947.1|964.8|947.8|965.3|948.3|963.8|946.8|137
1595985600000|2020-07-29 01:20:00|964.2|947.2|964.8|947.8|965.1|948.1|963.9|946.9|52
1595985900000|2020-07-29 01:25:00|964.9|947.9|963.9|946.9|964.9|947.9|963.3|946.3|73
1595986200000|2020-07-29 01:30:00|963.8|946.8|962.1|945.1|964.8|947.8|962.1|945.1|74
1595986500000|2020-07-29 01:35:00|962.2|945.2|962.9|945.9|963.3|946.3|962|945|74
1595986800000|2020-07-29 01:40:00|963.1|946.1|960.4|943.4|963.8|946.8|960|943|72
1595987100000|2020-07-29 01:45:00|960.5|943.5|959.7|942.7|962|945|959.3|942.3|148
1595987400000|2020-07-29 01:50:00|959.8|942.8|959.5|942.5|961|944|958.4|941.4|115
1595987700000|2020-07-29 01:55:00|959.3|942.3|954.5|937.6|959.4|942.4|954.4|937.5|141
1595988000000|2020-07-29 02:00:00|954.7|937.7|947.6|930.6|955.3|938.4|947.4|930.4|304
1595988300000|2020-07-29 02:05:00|947.7|930.7|948.7|931.7|949.2|932.2|946.2|929.2|285
1595988600000|2020-07-29 02:10:00|948.8|931.8|951.3|934.3|951.6|934.6|948.7|931.7|139
1595988900000|2020-07-29 02:15:00|951.2|934.2|951.8|934.8|952.4|935.4|951|934|97
1595989200000|2020-07-29 02:20:00|951.7|934.7|948.9|931.9|952|935|948.3|931.3|65
1595989500000|2020-07-29 02:25:00|948.8|931.8|949.1|932.1|949.2|932.2|948.3|931.3|52
1595989800000|2020-07-29 02:30:00|949|932|949.4|932.4|950.3|933.3|948|931|186
1595990100000|2020-07-29 02:35:00|949.5|932.5|949.4|932.4|949.9|932.9|949.1|932.1|89
1595990400000|2020-07-29 02:40:00|949.1|932.1|948.5|931.5|949.2|932.2|948.3|931.3|48
1595990700000|2020-07-29 02:45:00|948.6|931.6|949.3|932.3|949.3|932.4|948.5|931.5|76
1595991000000|2020-07-29 02:50:00|949.2|932.2|948.8|931.8|949.3|932.3|948.3|931.3|84
1595991300000|2020-07-29 02:55:00|949|932|948.4|931.4|949.4|932.4|948.3|931.3|70
1595991600000|2020-07-29 03:00:00|948.3|931.3|948.3|931.3|948.6|931.6|947.8|930.8|74
1595991900000|2020-07-29 03:05:00|948.2|931.2|948.4|931.4|948.6|931.6|947.8|930.8|87
1595992200000|2020-07-29 03:10:00|948.3|931.3|947.9|930.9|948.6|931.6|947.4|930.4|90
1595992500000|2020-07-29 03:15:00|948|931|948.2|931.2|948.3|931.3|947.5|930.5|66
1595992800000|2020-07-29 03:20:00|948.3|931.3|949.6|932.6|949.7|932.7|948.2|931.2|58
1595993100000|2020-07-29 03:25:00|949.7|932.7|949.7|932.7|950.1|933.1|948.9|931.9|62
1595993400000|2020-07-29 03:30:00|949.8|932.8|949.2|932.3|949.9|932.9|949.2|932.2|71
1595993700000|2020-07-29 03:35:00|949.5|932.4|948.4|931.4|949.6|932.6|948.4|931.4|40
1595994000000|2020-07-29 03:40:00|948.3|931.3|947.6|930.6|948.3|931.3|947.3|930.3|61
1595994300000|2020-07-29 03:45:00|947.7|930.7|949|932|949.2|932.2|947.4|930.4|58
1595994600000|2020-07-29 03:50:00|949.1|932.1|948.9|931.9|949.1|932.1|947.6|930.6|70
1595994900000|2020-07-29 03:55:00|949|932|949.9|932.9|951|934|949|932|119
1595995200000|2020-07-29 04:00:00|950|933|949.8|932.8|950.4|933.4|949.8|932.8|67
1595995500000|2020-07-29 04:05:00|949.9|932.9|950|933|950|933|949.5|932.5|26
1595995800000|2020-07-29 04:10:00|950.1|933.1|950.5|933.5|950.8|933.8|950|933|44
1595996100000|2020-07-29 04:15:00|950.4|933.4|950.9|933.9|950.9|933.9|949.7|932.7|59
1595996400000|2020-07-29 04:20:00|950.8|933.8|951.1|934.1|951.4|934.4|950.6|933.6|43
1595996700000|2020-07-29 04:25:00|951|934|950.1|933.1|951|934|950|933|29
1595997000000|2020-07-29 04:30:00|950|933|949.5|932.5|950|933|949.3|932.3|38
1595997300000|2020-07-29 04:35:00|949.6|932.6|949.8|932.8|949.8|932.8|949.5|932.5|19
1595997600000|2020-07-29 04:40:00|949.7|932.7|949.1|932.1|949.8|932.8|949|932|34
1595997900000|2020-07-29 04:45:00|949|932|948.4|931.4|949.1|932.1|948.3|931.3|58
1595998200000|2020-07-29 04:50:00|948.5|931.5|948.3|931.3|948.7|931.7|948.2|931.2|40
1595998500000|2020-07-29 04:55:00|948.2|931.2|946.9|929.9|948.3|931.3|946.4|929.4|81
1595998800000|2020-07-29 05:00:00|946.8|929.8|947.1|930.1|947.3|930.3|946|929|71
1595999100000|2020-07-29 05:05:00|947.3|930.3|947.7|930.7|947.9|930.9|946.5|929.5|76
1595999400000|2020-07-29 05:10:00|947.6|930.6|946.7|929.7|947.7|930.7|946.2|929.2|55
1595999700000|2020-07-29 05:15:00|946.6|929.6|947.1|930.1|947.2|930.2|946.3|929.3|58
1596000000000|2020-07-29 05:20:00|947.2|930.2|947.8|930.8|948|931|946.9|929.9|50
1596000300000|2020-07-29 05:25:00|947.9|930.9|948.3|931.3|948.6|931.6|947.9|930.9|36
1596000600000|2020-07-29 05:30:00|948.4|931.4|948.8|931.8|948.9|931.9|948.1|931.1|94
1596000900000|2020-07-29 05:35:00|948.9|931.9|949|932|949.2|932.2|948.7|931.7|28
1596001200000|2020-07-29 05:40:00|949.1|932.1|948.3|931.3|949.1|932.1|947.5|930.5|76
1596001500000|2020-07-29 05:45:00|948.2|931.2|948.8|931.8|949|932|948|931|50
1596001800000|2020-07-29 05:50:00|948.7|931.7|949|932.1|949.3|932.4|948.7|931.7|53
1596002100000|2020-07-29 05:55:00|949.5|932.2|949.5|932.5|949.7|932.9|948.8|931.9|72
1596002400000|2020-07-29 06:00:00|949.6|932.6|948.4|931.4|949.8|932.8|946.7|929.7|271
1596002700000|2020-07-29 06:05:00|948.3|931.5|948.6|931.7|948.8|931.9|947.8|930.9|144
1596003000000|2020-07-29 06:10:00|948.7|931.8|951.1|934.1|951.3|934.3|948.5|931.6|158
1596003300000|2020-07-29 06:15:00|951.2|934.2|948.9|931.9|953.5|936.5|948.8|931.8|234
1596003600000|2020-07-29 06:20:00|949.1|932.1|948.8|931.8|950.3|933.3|948|931|122
1596003900000|2020-07-29 06:25:00|949.2|932.2|951.5|934.5|952.6|935.6|949.1|932.1|115
1596004200000|2020-07-29 06:30:00|951.7|934.7|954.1|937.1|954.5|937.5|951.3|934.3|130
1596004500000|2020-07-29 06:35:00|954.2|937.2|951.9|934.9|954.5|937.5|951.8|934.8|118
1596004800000|2020-07-29 06:40:00|951.8|934.8|952.2|935.2|952.4|935.4|951.3|934.3|53
1596005100000|2020-07-29 06:45:00|952.1|935.1|953.4|936.4|953.4|936.4|951.3|934.3|53
1596005400000|2020-07-29 06:50:00|953.3|936.3|951.7|934.7|953.7|936.7|951.7|934.7|44
1596005700000|2020-07-29 06:55:00|951.6|934.6|951.9|934.9|952.4|935.4|951|934|41
1596006000000|2020-07-29 07:00:00|952.1|935.1|951.3|934.3|952.9|935.9|949.2|932.2|127
1596006300000|2020-07-29 07:05:00|951.1|934.1|953.8|936.8|954|937|949.2|932.2|86
1596006600000|2020-07-29 07:10:00|953.9|936.9|954.8|937.8|955.5|938.5|953.3|936.3|133
1596006900000|2020-07-29 07:15:00|954.7|937.7|953.3|936.3|955.6|938.6|951|934|141
1596007200000|2020-07-29 07:20:00|953.1|936.1|952|935|953.3|936.3|950.8|933.8|121
1596007500000|2020-07-29 07:25:00|952.3|935.3|950.1|933.1|952.6|935.6|950.1|933.1|83
1596007800000|2020-07-29 07:30:00|949.6|932.6|950.5|933.6|950.6|933.6|948.8|931.8|92
1596008100000|2020-07-29 07:35:00|950.6|933.7|950.3|933.3|951.1|934.1|949.9|932.9|65
1596008400000|2020-07-29 07:40:00|950.4|933.4|953.4|936.4|953.7|936.7|950.4|933.4|146
1596008700000|2020-07-29 07:45:00|953.5|936.5|951.3|934.3|954|937|949.1|932.1|108
1596009000000|2020-07-29 07:50:00|951.7|934.7|951.7|934.7|952.8|935.8|951.2|934.2|46
1596009300000|2020-07-29 07:55:00|952|935|949.8|932.8|952|935|949.1|932.1|59
1596009600000|2020-07-29 08:00:00|949.9|932.9|950.1|933.1|950.7|933.7|949|932|40
1596009900000|2020-07-29 08:05:00|950|933|949.7|932.7|951.5|934.5|948.3|931.3|52
1596010200000|2020-07-29 08:10:00|949.9|932.9|951.8|934.8|951.9|934.9|949.8|932.8|20
1596010500000|2020-07-29 08:15:00|951.9|934.9|953.2|936.3|953.8|936.9|951.9|934.9|52
1596010800000|2020-07-29 08:20:00|953.3|936.4|954.1|937.2|954.5|937.9|952.7|935.8|80
1596011100000|2020-07-29 08:25:00|953.8|936.9|955.9|939|956|939.1|953.6|936.6|83
1596011400000|2020-07-29 08:30:00|956|939.1|955.2|938.2|956.4|939.6|954.3|937.4|96
1596011700000|2020-07-29 08:35:00|955|938.1|955.2|938.2|956.1|939.1|953.7|936.8|77
1596012000000|2020-07-29 08:40:00|955.1|938.1|955.6|938.6|955.8|938.8|954.6|937.6|62
1596012300000|2020-07-29 08:45:00|955.5|938.5|955|938.2|956.2|939.2|954.8|937.9|89
1596012600000|2020-07-29 08:50:00|955.8|939|960|943.1|960.4|943.6|955.8|939|111
1596012900000|2020-07-29 08:55:00|959.9|943|960.4|943.5|960.7|943.8|959.8|942.9|73
1596013200000|2020-07-29 09:00:00|960.3|943.7|959.7|942.9|960.8|943.9|959.7|942.9|101
1596013500000|2020-07-29 09:05:00|959.6|942.8|958.3|941.5|960.3|943.5|957.7|941|80
1596013800000|2020-07-29 09:10:00|958.6|941.8|959.6|942.7|960.2|943.3|958.5|941.7|71
1596014100000|2020-07-29 09:15:00|959.5|942.6|960.2|943.2|960.2|943.2|959.1|942.2|61
1596014400000|2020-07-29 09:20:00|960.1|943.1|961.3|944.3|961.5|944.5|959.7|942.7|52
1596014700000|2020-07-29 09:25:00|961.4|944.4|961.7|944.7|961.8|944.9|960|943|108
1596015000000|2020-07-29 09:30:00|961.8|944.8|960|943.1|961.8|944.8|959.4|942.5|98
1596015300000|2020-07-29 09:35:00|960.1|943.2|960.1|943.2|961|944.1|959.2|942.3|76
1596015600000|2020-07-29 09:40:00|960.2|943.3|961|944.1|961.6|944.6|960.1|943.2|59
1596015900000|2020-07-29 09:45:00|961.2|944.3|963|946.1|963.1|946.2|961|944.1|72
1596016200000|2020-07-29 09:50:00|963.1|946.3|959.7|942.8|963.1|946.3|959.7|942.8|56
1596016500000|2020-07-29 09:55:00|959.6|942.9|958.8|941.8|960.1|943.3|957.2|940.2|47
1596016800000|2020-07-29 10:00:00|958.7|941.7|959.9|943|960.4|943.5|957.9|940.9|53
1596017100000|2020-07-29 10:05:00|960.1|943.1|959.8|942.9|960.1|943.1|959.7|942.7|25
1596017400000|2020-07-29 10:10:00|959.7|942.7|957.9|940.9|959.8|942.8|957.8|940.8|42
1596017700000|2020-07-29 10:15:00|957.8|940.8|958.6|941.6|958.7|941.7|956.7|939.7|62
1596018000000|2020-07-29 10:20:00|958.7|941.7|957.7|940.7|959.6|942.6|957.2|940.2|52
1596018300000|2020-07-29 10:25:00|957.5|940.5|954.6|937.7|957.5|940.5|954.6|937.7|63
1596018600000|2020-07-29 10:30:00|954.7|937.6|955|938.1|955.7|938.7|954.4|937.4|67
1596018900000|2020-07-29 10:35:00|955.2|938.2|953.1|936.2|955.6|938.7|953.1|936.2|41
1596019200000|2020-07-29 10:40:00|952.9|936|952.6|935.6|954.8|937.8|952.1|935.1|104
1596019500000|2020-07-29 10:45:00|952.4|935.4|952.2|935.2|953.8|936.8|951.9|934.9|64
1596019800000|2020-07-29 10:50:00|952.3|935.3|950.7|933.7|952.3|935.3|949.9|932.9|71
1596020100000|2020-07-29 10:55:00|950.8|933.8|952.5|935.5|952.7|935.7|950.5|933.5|95
1596020400000|2020-07-29 11:00:00|952.6|935.6|952.2|935.3|953.6|936.6|951.3|934.3|92
1596020700000|2020-07-29 11:05:00|952.1|935.2|953.3|936.3|955.1|938.2|951.8|934.8|89
1596021000000|2020-07-29 11:10:00|953.4|936.4|953.5|936.5|954.4|937.4|953.4|936.4|46
1596021300000|2020-07-29 11:15:00|953.2|936.2|951.8|934.8|953.3|936.3|951.2|934.2|54
1596021600000|2020-07-29 11:20:00|951.9|934.9|951.9|934.9|952.2|935.2|951.3|934.3|73
1596021900000|2020-07-29 11:25:00|952.1|935.1|952.3|935.3|952.3|935.3|951.3|934.4|56
1596022200000|2020-07-29 11:30:00|952.1|935.1|951.7|934.7|952.5|935.5|951.2|934.2|78
1596022500000|2020-07-29 11:35:00|951.9|934.9|951.9|935|952.4|935.4|948.3|931.4|95
1596022800000|2020-07-29 11:40:00|952.2|935.2|955.1|938.1|956|939.1|952.1|935.1|115
1596023100000|2020-07-29 11:45:00|954.9|938|957.1|940.1|957.1|940.1|954.9|938|75
1596023400000|2020-07-29 11:50:00|957|940|956.5|939.5|957|940|954.9|937.9|75
1596023700000|2020-07-29 11:55:00|956.6|939.6|954.5|937.6|956.9|939.9|954.4|937.4|78
1596024000000|2020-07-29 12:00:00|954.4|937.4|951.6|934.7|954.4|937.4|951.5|934.6|159
1596024300000|2020-07-29 12:05:00|951.5|934.8|953.4|936.5|953.9|936.9|951.3|934.5|160
1596024600000|2020-07-29 12:10:00|953.5|936.6|954.7|937.8|954.7|937.8|952.5|935.5|166
1596024900000|2020-07-29 12:15:00|954.8|937.9|954.3|937.4|954.8|937.9|952|935.1|204
1596025200000|2020-07-29 12:20:00|954.4|937.5|951.9|935|954.4|937.5|950.6|933.7|227
1596025500000|2020-07-29 12:25:00|951.8|934.9|950.1|933.2|951.8|935|948|931|278
1596025800000|2020-07-29 12:30:00|950.3|933.3|951.6|934.6|951.7|934.8|949.4|932.5|224
1596026100000|2020-07-29 12:35:00|951.5|934.5|946.1|929.1|952.3|935.3|944.3|927.5|355
1596026400000|2020-07-29 12:40:00|945.9|929|946.7|929.7|946.8|929.8|942.8|925.8|255
1596026700000|2020-07-29 12:45:00|946.8|929.8|944.3|927.3|947.5|930.5|944.2|927.2|160
1596027000000|2020-07-29 12:50:00|944.2|927.2|945.7|928.8|946.9|929.9|944.2|927.2|208
1596027300000|2020-07-29 12:55:00|945.8|928.9|942.6|925.9|946|929.2|941.9|925.1|201
1596027600000|2020-07-29 13:00:00|942.7|926|943.2|926.3|944.7|927.8|942.5|925.7|383
1596027900000|2020-07-29 13:05:00|943.3|926.4|944.6|927.7|945.3|928.5|942.5|925.6|370
1596028200000|2020-07-29 13:10:00|944.8|927.8|943.2|926.3|945|928.1|940.9|924|283
1596028500000|2020-07-29 13:15:00|942.7|925.8|944.4|927.6|946.5|929.6|941.8|924.8|208
1596028800000|2020-07-29 13:20:00|944.5|927.7|943.2|926.4|945.2|928.4|942.6|925.8|144
1596029100000|2020-07-29 13:25:00|943.4|926.3|942.8|925.9|944.6|927.6|942.8|925.9|196
1596029400000|2020-07-29 13:30:00|942.6|925.8|939|922|943.3|926.4|938.4|921.4|449
1596029700000|2020-07-29 13:35:00|938.9|921.9|944.7|927.9|946.5|929.5|938|921|386
1596030000000|2020-07-29 13:40:00|945.1|928.3|939.3|922.5|945.2|928.3|939.1|922.3|794
1596030300000|2020-07-29 13:45:00|939.2|922.4|938.9|922|939.5|922.7|935.3|918.5|716
1596030600000|2020-07-29 13:50:00|938.8|921.9|936.3|919.4|938.8|921.9|933.1|916.2|535
1596030900000|2020-07-29 13:55:00|936.2|919.2|941.8|924.8|942.1|925.2|935.4|918.5|542
1596031200000|2020-07-29 14:00:00|941.4|924.4|933.7|916.9|941.6|924.6|933.6|916.8|430
1596031500000|2020-07-29 14:05:00|933.6|916.8|938.8|921.9|939.6|922.7|933.5|916.7|365
1596031800000|2020-07-29 14:10:00|938.7|921.8|933.9|917|940.8|923.9|933.6|916.7|477
1596032100000|2020-07-29 14:15:00|933.8|916.8|938.6|921.7|939.3|922.4|933.1|916.1|592
1596032400000|2020-07-29 14:20:00|938.7|921.8|933.4|916.5|939|922.1|933.4|916.5|442
1596032700000|2020-07-29 14:25:00|933.5|916.6|937.8|920.9|938.3|921.4|933.1|916.2|424
1596033000000|2020-07-29 14:30:00|938|921.1|935.1|918.2|939.3|922.3|933.6|916.8|353
1596033300000|2020-07-29 14:35:00|935|918.1|934.5|917.8|935.6|918.7|933.5|916.7|288
1596033600000|2020-07-29 14:40:00|934.4|917.7|934|917.2|934.7|917.9|932.7|915.9|356
1596033900000|2020-07-29 14:45:00|934.1|917.3|935.5|918.6|936.8|919.9|932.8|916|362
1596034200000|2020-07-29 14:50:00|935.8|918.9|935.2|918.3|936|919.1|933.9|917|301
1596034500000|2020-07-29 14:55:00|935.3|918.4|936.3|919.3|937.2|920.2|933.8|917.1|306
1596034800000|2020-07-29 15:00:00|936.6|919.4|935.4|918.6|936.7|919.8|934.6|917.8|279
1596035100000|2020-07-29 15:05:00|935.5|918.7|935.8|918.9|936.7|919.8|934|917.2|275
1596035400000|2020-07-29 15:10:00|935.9|919|935|918.1|936.3|919.5|934.9|918|211
1596035700000|2020-07-29 15:15:00|935.2|918.2|934.8|918|935.4|918.5|934.4|917.6|179
1596036000000|2020-07-29 15:20:00|935|918.2|935.4|918.6|935.5|918.7|934|917.2|172
1596036300000|2020-07-29 15:25:00|935.5|918.7|937.1|920.4|937.2|920.4|934.9|918.2|221
1596036600000|2020-07-29 15:30:00|936.9|920.3|936.6|919.8|937.3|920.5|935.9|919.1|210
1596036900000|2020-07-29 15:35:00|936.7|919.9|937|920.2|937.2|920.4|935.5|918.7|166
1596037200000|2020-07-29 15:40:00|937.1|920.3|937.8|921.1|938.5|921.8|936.6|919.8|240
1596037500000|2020-07-29 15:45:00|938|921.2|936|919.3|938.2|921.5|936|919.2|191
1596037800000|2020-07-29 15:50:00|936.1|919.4|936.9|920.1|937.8|921|936|919.3|202
1596038100000|2020-07-29 15:55:00|937|920.2|934.8|918|937.1|920.3|934.6|917.8|157
1596038400000|2020-07-29 16:00:00|934.7|917.9|934|917.2|934.8|918|932.6|915.8|262
1596038700000|2020-07-29 16:05:00|934.1|917.1|934|917.3|934.6|917.9|933.9|917.1|168
1596039000000|2020-07-29 16:10:00|934.3|917.4|934.5|917.8|935.3|918.6|933.9|917.2|125
1596039300000|2020-07-29 16:15:00|934.6|917.9|934.1|917.4|935|918.2|933.9|917.2|113
1596039600000|2020-07-29 16:20:00|934|917.3|934|917.3|935|918.2|933.9|917.2|98
1596039900000|2020-07-29 16:25:00|933.9|917.2|933.4|916.6|934.9|918.1|933.2|916.4|128
1596040200000|2020-07-29 16:30:00|933.3|916.2|932.8|916.1|933.8|917.1|932.4|915.7|145
1596040500000|2020-07-29 16:35:00|932.7|916|931.9|915.1|933.3|916.5|931.7|915|116
1596040800000|2020-07-29 16:40:00|931.8|915.2|933.7|917|933.8|917.2|931.8|915.1|132
1596041100000|2020-07-29 16:45:00|933.8|917.2|935.5|918.7|935.8|919|933.4|916.8|153
1596041400000|2020-07-29 16:50:00|935.6|918.8|938.7|921.9|939.1|922.3|935.2|918.4|134
1596041700000|2020-07-29 16:55:00|939|922.2|938.1|921.4|939.3|922.5|938|921.3|104
1596042000000|2020-07-29 17:00:00|938|921.3|936.7|920.1|938.6|921.9|936.2|919.5|212
1596042300000|2020-07-29 17:05:00|936.8|920.2|939.3|922.5|939.3|922.5|936.8|920.2|135
1596042600000|2020-07-29 17:10:00|939.4|922.6|939.3|922.5|939.8|923|938.3|921.5|138
1596042900000|2020-07-29 17:15:00|939|922.2|939.3|922.4|939.6|922.7|938.2|921.3|130
1596043200000|2020-07-29 17:20:00|939.2|922.3|939|922.2|939.7|922.8|938.6|921.7|190
1596043500000|2020-07-29 17:25:00|939.1|922.3|940.1|923.3|941.6|924.7|939.1|922.2|236
1596043800000|2020-07-29 17:30:00|940.2|923.4|939.2|922.4|940.3|923.5|938.8|922|94
1596044100000|2020-07-29 17:35:00|939.1|922.3|938.9|922.1|939.2|922.4|938.6|921.9|130
1596044400000|2020-07-29 17:40:00|938.8|922.2|938.9|922.2|939.8|923|938.8|922|178
1596044700000|2020-07-29 17:45:00|939|922.4|938.6|921.8|939.4|922.7|938.4|921.6|91
1596045000000|2020-07-29 17:50:00|938.7|921.9|938.1|921.1|938.8|921.9|937.8|920.8|24
1596045300000|2020-07-29 17:55:00|938|921|934.7|917.7|938|921|934.2|917.2|27
1596045600000|2020-07-29 18:00:00|934.8|917.8|937.7|920.7|940.5|923.5|934.8|917.8|652
1596045900000|2020-07-29 18:05:00|937.8|920.8|943.9|927|944|927|937.3|920.4|602
1596046200000|2020-07-29 18:10:00|944.1|927.2|945.5|928.6|945.8|928.9|943.6|926.6|571
1596046500000|2020-07-29 18:15:00|945.4|928.7|943.9|926.9|946.2|929.3|943.1|926.1|533
1596046800000|2020-07-29 18:20:00|944|927|943.2|926.4|945.1|928.2|943.1|926.3|326
1596047100000|2020-07-29 18:25:00|943.3|926.5|941.4|924.6|943.4|926.6|941.3|924.5|291
1596047400000|2020-07-29 18:30:00|941.5|924.7|942.6|925.6|943.2|926.3|940.4|923.5|352
1596047700000|2020-07-29 18:35:00|942.5|925.7|947.9|930.9|947.9|930.9|942.5|925.6|450
1596048000000|2020-07-29 18:40:00|947.7|930.7|950.1|933.1|950.1|933.1|945.5|928.5|497
1596048300000|2020-07-29 18:45:00|950|933|947.6|930.7|950.1|933.2|944.9|928.1|641
1596048600000|2020-07-29 18:50:00|947.4|930.6|943.4|926.4|948.1|931.2|941.4|924.4|717
1596048900000|2020-07-29 18:55:00|944|927|935.5|918.5|944.3|927.3|934.7|917.7|587
1596049200000|2020-07-29 19:00:00|935.4|918.4|930.8|913.8|935.6|918.6|929.7|912.7|554
1596049500000|2020-07-29 19:05:00|930.7|913.7|937.7|920.7|941.3|924.3|930|913|465
1596049800000|2020-07-29 19:10:00|937.8|920.8|940.3|923.3|942.4|925.4|935.9|918.9|386
1596050100000|2020-07-29 19:15:00|940.6|923.6|940.7|923.7|941.2|924.2|938.2|921.2|172
1596050400000|2020-07-29 19:20:00|940.4|923.4|941.8|924.8|942.4|925.5|940.2|923.2|361
1596050700000|2020-07-29 19:25:00|941.4|924.4|938.6|921.6|942.4|925.4|936.3|919.3|361
1596051000000|2020-07-29 19:30:00|938.5|921.5|943.5|926.5|943.9|926.9|937.8|920.8|375
1596051300000|2020-07-29 19:35:00|943.6|926.6|942.7|925.7|944|927|941.6|924.6|277
1596051600000|2020-07-29 19:40:00|942.6|925.6|941.9|924.9|943.1|926.1|940.6|923.6|222
1596051900000|2020-07-29 19:45:00|941.8|924.8|939.1|922.1|941.8|924.8|936.8|919.8|305
1596052200000|2020-07-29 19:50:00|938.9|921.9|941.6|924.6|941.8|924.8|937.4|920.4|246
1596052500000|2020-07-29 19:55:00|941.7|924.7|941.4|924.4|941.8|924.8|940|923|158
1596052800000|2020-07-29 20:00:00|941.3|924.3|939.6|922.6|941.8|924.8|939.6|922.6|54
1596053100000|2020-07-29 20:05:00|939.5|922.5|940.4|923.4|940.5|923.5|939.5|922.5|22
1596053400000|2020-07-29 20:10:00|940.3|923.3|940.6|923.6|940.8|923.8|940.1|923.1|26
1596053700000|2020-07-29 20:15:00|940.5|923.5|939.8|922.8|940.7|923.7|939.6|922.6|33
1596054000000|2020-07-29 20:20:00|939.7|922.7|940.4|923.4|940.7|923.7|939.7|922.7|14
1596054300000|2020-07-29 20:25:00|940.6|923.6|940.6|923.6|940.6|923.6|940.1|923.1|31
1596054600000|2020-07-29 20:30:00|940.8|923.8|938.5|921.5|940.8|923.8|938.5|921.5|31
1596054900000|2020-07-29 20:35:00|938.6|921.6|938.6|921.6|939.1|922.1|937.4|920.4|55
1596055200000|2020-07-29 20:40:00|938.5|921.5|939.4|922.4|939.6|922.6|938.4|921.4|36
1596055500000|2020-07-29 20:45:00|939.3|922.3|941.2|924.2|941.2|924.2|938|921|51
1596055800000|2020-07-29 20:50:00|941|924|942|925|942.2|925.2|941|924|18
1596060000000|2020-07-29 22:00:00|939.9|922.9|943.9|926.9|944.1|927.1|939.8|922.8|97
1596060300000|2020-07-29 22:05:00|943.6|926.6|942.4|925.4|943.6|926.6|941.1|924.1|99
1596060600000|2020-07-29 22:10:00|942.2|925.2|942.4|925.4|944.9|927.9|942.2|925.2|42
1596060900000|2020-07-29 22:15:00|942.5|925.5|942.9|925.9|943|926|941.8|924.8|46
1596061200000|2020-07-29 22:20:00|943|926|942.7|925.7|943.1|926.1|942.5|925.5|11
1596061500000|2020-07-29 22:25:00|942.6|925.6|942.2|925.2|942.6|925.6|941.3|924.3|25
1596061800000|2020-07-29 22:30:00|942.1|925.1|942.5|925.5|942.6|925.6|941.9|924.9|19
1596062100000|2020-07-29 22:35:00|942.9|925.9|942.7|925.7|943.5|926.5|942.6|925.6|39
1596062400000|2020-07-29 22:40:00|942.8|925.8|943.3|926.3|943.5|926.5|942.8|925.8|30
1596062700000|2020-07-29 22:45:00|943.2|926.2|940.1|923.1|943.2|926.2|940.1|923.1|66
1596063000000|2020-07-29 22:50:00|940.2|923.2|941.2|924.2|941.2|924.2|940.1|923.1|45
1596063300000|2020-07-29 22:55:00|941.3|924.3|941.2|924.2|941.8|924.8|940.8|923.8|40
1596063600000|2020-07-29 23:00:00|941.3|924.3|941|924|942.5|925.5|941|924|70
1596063900000|2020-07-29 23:05:00|941.1|924.1|939.4|922.4|941.1|924.1|939.4|922.4|38
1596064200000|2020-07-29 23:10:00|939.5|922.5|937|920|939.5|922.5|937|920|46
1596064500000|2020-07-29 23:15:00|937.1|920.1|936.2|919.2|937.8|920.8|935.8|918.8|46
1596064800000|2020-07-29 23:20:00|936.1|919.1|936|919|937.1|920.1|935.9|918.9|65
1596065100000|2020-07-29 23:25:00|936.1|919.1|936.9|919.9|937.7|920.7|935.9|918.9|52
1596065400000|2020-07-29 23:30:00|936.6|919.6|938.4|921.4|938.9|921.9|936.4|919.4|58
1596065700000|2020-07-29 23:35:00|938.5|921.5|937.1|920.1|938.5|921.5|937.1|920.1|32
1596066000000|2020-07-29 23:40:00|937|920|937.4|920.4|937.7|920.7|936.8|919.8|50
1596066300000|2020-07-29 23:45:00|937.5|920.5|937.3|920.3|937.6|920.6|936.3|919.3|34
1596066600000|2020-07-29 23:50:00|937.2|920.2|938.7|921.7|938.7|921.7|936.3|919.3|51
1596066900000|2020-07-29 23:55:00|938.6|921.6|937.9|920.9|938.6|921.6|937.8|920.8|73
1596067200000|2020-07-30 00:00:00|938|921|936.8|919.8|939|922|936.2|919.2|83
1596067500000|2020-07-30 00:05:00|936.6|919.6|935.8|918.8|937.2|920.2|935.7|918.7|44
1596067800000|2020-07-30 00:10:00|936.1|919.1|936.7|919.7|937.4|920.4|935.9|918.9|72
1596068100000|2020-07-30 00:15:00|936.8|919.8|936.9|919.9|937.8|920.8|936.2|919.2|81
1596068400000|2020-07-30 00:20:00|937|920|937.4|920.4|938.5|921.5|936.8|919.8|72
1596068700000|2020-07-30 00:25:00|937.3|920.3|938.6|921.6|938.6|921.6|937.3|920.3|48
1596069000000|2020-07-30 00:30:00|938.4|921.4|938.4|921.4|938.6|921.6|937.7|920.7|42
1596069300000|2020-07-30 00:35:00|938.2|921.2|938.1|921.1|938.7|921.7|938.1|921.1|32
1596069600000|2020-07-30 00:40:00|938.2|921.2|937.9|920.9|938.4|921.4|937.9|920.9|23
1596069900000|2020-07-30 00:45:00|937.8|920.8|937.1|920.1|937.8|920.8|937.1|920.1|26
1596070200000|2020-07-30 00:50:00|937|920|939|922|940.5|923.5|936.9|919.9|50
1596070500000|2020-07-30 00:55:00|938.9|921.9|939|922|939.5|922.5|938.1|921.1|69
1596070800000|2020-07-30 01:00:00|938.7|921.7|941|924|941.2|924.2|938.3|921.3|278
1596071100000|2020-07-30 01:05:00|940.9|923.9|940.1|923.1|942.6|925.6|939.5|922.5|135
1596071400000|2020-07-30 01:10:00|940.2|923.2|938.6|921.6|941.1|924.1|936.9|919.9|184
1596071700000|2020-07-30 01:15:00|938.7|921.7|939.3|922.3|939.5|922.5|937.9|920.9|174
1596072000000|2020-07-30 01:20:00|939.5|922.5|939.5|922.5|940.4|923.4|939.3|922.3|86
1596072300000|2020-07-30 01:25:00|939.4|922.4|938.8|921.8|939.8|922.8|938.5|921.5|99
1596072600000|2020-07-30 01:30:00|939|922|940.1|923.1|940.2|923.2|938.7|921.7|122
1596072900000|2020-07-30 01:35:00|940.2|923.2|939.7|922.7|940.2|923.2|939.1|922.2|86
1596073200000|2020-07-30 01:40:00|939.8|922.8|940.3|923.3|941.1|924.1|939.3|922.3|71
1596073500000|2020-07-30 01:45:00|940.4|923.4|937.8|920.8|940.4|923.4|937.7|920.7|91
1596073800000|2020-07-30 01:50:00|937.7|920.7|937.6|920.6|937.7|920.7|937|920|71
1596074100000|2020-07-30 01:55:00|937.5|920.5|936.3|919.3|937.7|920.7|935.7|918.7|97
1596074400000|2020-07-30 02:00:00|936.2|919.2|934.6|917.6|936.3|919.3|934.1|917.1|101
1596074700000|2020-07-30 02:05:00|934.5|917.5|932|915|934.8|917.8|931.6|914.6|97
1596075000000|2020-07-30 02:10:00|931.9|914.9|932.3|915.4|932.7|915.7|931.7|914.7|148
1596075300000|2020-07-30 02:15:00|932.2|915.2|933.8|916.9|933.8|916.9|931.8|914.9|59
1596075600000|2020-07-30 02:20:00|934.1|917|933.2|916.2|934.1|917.2|932.1|915.1|65
1596075900000|2020-07-30 02:25:00|933.1|916.1|934.2|917.2|934.2|917.2|932.8|915.8|41
1596076200000|2020-07-30 02:30:00|934.1|917.1|935.5|918.5|935.9|918.9|934.1|917.1|73
1596076500000|2020-07-30 02:35:00|935.4|918.4|936.2|919.2|936.4|919.4|935.2|918.2|42
1596076800000|2020-07-30 02:40:00|936.4|919.4|935.8|918.8|936.5|919.5|935.7|918.7|62
1596077100000|2020-07-30 02:45:00|935.9|918.9|936.9|919.9|937.3|920.3|935.9|918.9|67
1596077400000|2020-07-30 02:50:00|937|920|939.1|922.1|939.3|922.3|937|920|81
1596077700000|2020-07-30 02:55:00|939.2|922.2|940.1|923.1|940.1|923.1|938.6|921.6|73
1596078000000|2020-07-30 03:00:00|940|923|940.9|923.9|941.1|924.1|939.5|922.5|85
1596078300000|2020-07-30 03:05:00|941|924|939|922|941.1|924.1|938.7|921.7|79
1596078600000|2020-07-30 03:10:00|938.9|921.9|938.3|921.3|939.1|922.1|938.1|921.1|41
1596078900000|2020-07-30 03:15:00|938.4|921.4|936.1|919.1|938.4|921.4|935.6|918.6|42
1596079200000|2020-07-30 03:20:00|936|919|936.1|919.1|936.3|919.3|935.9|918.9|18
1596079500000|2020-07-30 03:25:00|936|919|934.9|917.9|936|919|934.8|917.8|28
1596079800000|2020-07-30 03:30:00|935.2|918.2|934.5|917.5|935.3|918.3|934.3|917.3|42
1596080100000|2020-07-30 03:35:00|934.6|917.7|934.8|917.8|936|919|934.6|917.7|51
1596080400000|2020-07-30 03:40:00|934.7|917.7|934.6|917.6|935.2|918.5|934.6|917.6|17
1596080700000|2020-07-30 03:45:00|934.7|917.7|934.8|917.8|935.2|918.2|934.7|917.7|15
1596081000000|2020-07-30 03:50:00|934.9|917.9|936.6|919.6|936.8|919.8|934.9|917.9|27
1596081300000|2020-07-30 03:55:00|936.5|919.5|937|920|937.2|920.2|936.4|919.4|25
1596081600000|2020-07-30 04:00:00|937.1|920.1|935|918|937.2|920.2|934.9|917.9|40
1596081900000|2020-07-30 04:05:00|934.9|917.9|935.1|918.1|935.3|918.3|934.3|917.3|47
1596082200000|2020-07-30 04:10:00|935.2|918.2|934.3|917.3|936.2|919.2|934.1|917.1|42
1596082500000|2020-07-30 04:15:00|934.4|917.4|933.4|916.4|934.4|917.7|931.9|914.9|111
1596082800000|2020-07-30 04:20:00|933.3|916.3|933.7|916.7|934|917|933.2|916.2|27
1596083100000|2020-07-30 04:25:00|933.8|916.8|934.2|917.2|935.3|918.3|933.7|916.7|43
1596083400000|2020-07-30 04:30:00|934.1|917.1|935.5|918.5|935.8|918.8|934.1|917.1|48
1596083700000|2020-07-30 04:35:00|935.7|918.7|934.5|917.5|935.7|918.7|933.5|916.5|53
1596084000000|2020-07-30 04:40:00|934.6|917.6|934.4|917.4|934.6|917.6|934.3|917.3|22
1596084300000|2020-07-30 04:45:00|934.3|917.3|934.8|917.8|935.2|918.2|934.3|917.3|20
1596084600000|2020-07-30 04:50:00|934.9|917.9|934.7|917.7|935.4|918.4|934.6|917.6|31
1596084900000|2020-07-30 04:55:00|934.6|917.6|934|917|934.9|917.9|934|917|41
1596085200000|2020-07-30 05:00:00|934.1|917.1|932.6|915.6|934.1|917.1|931.2|914.2|69
1596085500000|2020-07-30 05:05:00|932.7|915.7|931.7|914.7|933.5|916.5|931.7|914.7|72
1596085800000|2020-07-30 05:10:00|931.8|914.8|932.8|915.8|933|916|931.3|914.3|61
1596086100000|2020-07-30 05:15:00|932.7|915.7|930.9|913.9|932.7|915.7|930.9|913.9|58
1596086400000|2020-07-30 05:20:00|931|914|931.4|914.4|932|915|931|914|64
1596086700000|2020-07-30 05:25:00|931.3|914.3|927.3|910.3|931.7|914.7|926.9|909.9|270
1596087000000|2020-07-30 05:30:00|927.2|910.2|929.6|912.6|929.8|912.8|925.7|908.7|242
1596087300000|2020-07-30 05:35:00|929.5|912.5|931.2|914.2|931.2|914.2|929.3|912.3|68
1596087600000|2020-07-30 05:40:00|931|914|930.8|913.8|933.3|916.3|930.8|913.8|59
1596087900000|2020-07-30 05:45:00|930.9|913.9|930.1|913.1|931.8|914.8|929.2|912.2|148
1596088200000|2020-07-30 05:50:00|930.2|913.2|931.6|914.6|932|915|930|913|85
1596088500000|2020-07-30 05:55:00|931.7|914.7|930.2|913.2|932.1|915.1|930.2|913.2|86
1596088800000|2020-07-30 06:00:00|930.3|913.3|931.4|914.4|931.8|914.8|930|913|111
1596089100000|2020-07-30 06:05:00|931.3|914.3|933.9|916.9|934|917|930.7|913.7|126
1596089400000|2020-07-30 06:10:00|933.8|916.8|934|917|934.9|917.9|933.2|916.2|97
1596089700000|2020-07-30 06:15:00|933.8|916.8|932|915|934.1|917.1|931.6|914.6|105
1596090000000|2020-07-30 06:20:00|931.8|914.8|933.4|916.4|933.5|916.5|931.5|914.5|86
1596090300000|2020-07-30 06:25:00|933.2|916.2|930.3|913.3|933.3|916.3|930.3|913.3|85
1596090600000|2020-07-30 06:30:00|930.2|913.2|927.9|910.9|930.4|913.4|927|910|144
1596090900000|2020-07-30 06:35:00|928|911|926.7|909.7|928.6|911.6|926.3|909.3|168
1596091200000|2020-07-30 06:40:00|926.6|909.6|928.3|911.3|928.6|911.6|926.1|909.1|242
1596091500000|2020-07-30 06:45:00|928.1|911.1|926.4|909.4|928.1|911.1|926.2|909.2|211
1596091800000|2020-07-30 06:50:00|926.5|909.5|923.8|906.8|926.8|909.8|922.5|905.5|279
1596092100000|2020-07-30 06:55:00|923.7|906.7|927.9|910.9|929.2|912.2|923.6|906.6|296
1596092400000|2020-07-30 07:00:00|928.3|911.3|927.8|910.8|931|914|927|910|218
1596092700000|2020-07-30 07:05:00|927.7|910.7|924.5|907.5|927.8|910.8|923.6|906.6|156
1596093000000|2020-07-30 07:10:00|924.6|907.6|921.1|904.2|924.6|907.6|919.4|902.4|340
1596093300000|2020-07-30 07:15:00|920.9|904|920.9|903.9|922|905|919.6|902.7|206
1596093600000|2020-07-30 07:20:00|920.8|903.8|918.4|901.4|921.4|904.4|917.7|900.7|234
1596093900000|2020-07-30 07:25:00|918.3|901.3|921.2|904.2|921.9|904.9|918.3|901.3|307
1596094200000|2020-07-30 07:30:00|921.1|904.1|918|901|921.5|904.5|917.9|900.9|196
1596094500000|2020-07-30 07:35:00|917.4|900.4|923|906|923.8|906.8|916.6|899.6|228
1596094800000|2020-07-30 07:40:00|923.3|906.3|926|909|926.1|909.1|922.9|905.9|185
1596095100000|2020-07-30 07:45:00|926.1|909.1|928.3|911.3|928.3|911.3|925.5|908.5|162
1596095400000|2020-07-30 07:50:00|928.1|911.1|927.8|910.8|928.4|911.4|926.2|909.2|138
1596095700000|2020-07-30 07:55:00|927.7|910.7|928.1|911.1|929.1|912.1|926.5|909.5|91
1596096000000|2020-07-30 08:00:00|928.2|911.2|928.9|911.9|930.5|913.5|927.2|910.2|175
1596096300000|2020-07-30 08:05:00|929|912|923.3|906.3|929.5|912.5|921.8|904.9|180
1596096600000|2020-07-30 08:10:00|923|906.1|925.1|908.1|925.4|908.4|921.1|904.1|194
1596096900000|2020-07-30 08:15:00|925.2|908.2|925.4|908.4|925.6|908.6|923.3|906.3|126
1596097200000|2020-07-30 08:20:00|925.2|908.2|922.1|905.1|925.2|908.2|921.1|904.1|150
1596097500000|2020-07-30 08:25:00|922|905|921.6|904.6|922.4|905.4|919.6|902.6|146
1596097800000|2020-07-30 08:30:00|921.5|904.5|921.6|904.6|922.9|905.9|919.9|902.9|131
1596098100000|2020-07-30 08:35:00|921|904|921.7|904.7|923.2|906.2|920.6|903.6|121
1596098400000|2020-07-30 08:40:00|921.5|904.5|920.3|903.3|921.7|904.7|919.3|902.3|155
1596098700000|2020-07-30 08:45:00|920|903|916|899.1|920.5|903.5|915.5|898.6|208
1596099000000|2020-07-30 08:50:00|915.9|899|915.4|898.4|917.5|900.5|913.4|896.4|217
1596099300000|2020-07-30 08:55:00|915.5|898.5|907.9|890.9|915.5|898.5|905.8|888.8|291
1596099600000|2020-07-30 09:00:00|907.8|890.8|909.9|892.9|914.3|897.3|906.7|889.7|237
1596099900000|2020-07-30 09:05:00|910|893|903.6|886.7|911.6|894.6|903.6|886.7|236
1596100200000|2020-07-30 09:10:00|903.5|886.6|907.6|890.6|910.2|893.2|897.9|880.9|371
1596100500000|2020-07-30 09:15:00|907.5|890.5|907.3|890.3|908|891|905.6|888.6|156
1596100800000|2020-07-30 09:20:00|907.4|890.4|908.1|891.1|908.6|891.6|906.7|889.7|121
1596101100000|2020-07-30 09:25:00|908.4|891.4|910.1|893.1|911.4|894.4|906.1|889.1|172
1596101400000|2020-07-30 09:30:00|910|893|913.4|896.4|913.5|896.5|910|893|166
1596101700000|2020-07-30 09:35:00|913.6|896.6|915.1|898.1|915.3|898.3|912.1|895.1|99
1596102000000|2020-07-30 09:40:00|915|898|916.9|899.9|917.8|900.8|914.5|897.5|196
1596102300000|2020-07-30 09:45:00|917.1|900.1|913.8|896.8|917.1|900.1|913.2|896.2|107
1596102600000|2020-07-30 09:50:00|913.7|896.7|914.4|897.4|915.3|898.3|913.3|896.3|93
1596102900000|2020-07-30 09:55:00|914.5|897.5|913.4|896.4|914.9|897.9|912.8|895.8|59
1596103200000|2020-07-30 10:00:00|913.3|896.3|910.3|893.3|913.5|896.5|910|893|99
1596103500000|2020-07-30 10:05:00|910.5|893.5|908.9|891.9|910.9|893.9|908.4|891.4|122
1596103800000|2020-07-30 10:10:00|908.8|891.8|911.2|894.2|911.2|894.2|906.8|889.8|111
1596104100000|2020-07-30 10:15:00|911.1|894.1|912.3|895.3|912.9|895.9|909.8|892.9|104
1596104400000|2020-07-30 10:20:00|912.2|895.2|913.3|896.3|913.3|896.3|911|894|68
1596104700000|2020-07-30 10:25:00|912.9|895.9|915|898|915.4|898.4|912.6|895.6|134
1596105000000|2020-07-30 10:30:00|914.8|897.8|915.6|898.6|915.6|898.6|913.2|896.3|92
1596105300000|2020-07-30 10:35:00|915.3|898.4|915.1|898.1|916.6|899.6|914.7|897.7|93
1596105600000|2020-07-30 10:40:00|914.7|897.7|914.1|897.1|915.6|898.6|914.1|897.1|48
1596105900000|2020-07-30 10:45:00|913.9|896.9|910.2|893.2|913.9|896.9|908.5|891.5|137
1596106200000|2020-07-30 10:50:00|910.3|893.3|906|889|910.9|893.9|905.8|888.8|159
1596106500000|2020-07-30 10:55:00|906.1|889.1|912.8|895.8|914.8|897.8|906.1|889.1|198
1596106800000|2020-07-30 11:00:00|913.1|896.1|911.1|894.2|913.1|896.1|908.9|891.9|132
1596107100000|2020-07-30 11:05:00|911.2|894.1|913.4|896.4|914.3|897.3|910|893|113
1596107400000|2020-07-30 11:10:00|913.5|896.5|912.9|895.9|914.1|897.1|912.4|895.4|66
1596107700000|2020-07-30 11:15:00|913.1|896.1|916.9|899.9|917.1|900.1|911.6|894.6|83
1596108000000|2020-07-30 11:20:00|917.3|900.3|917.1|900.1|917.5|900.5|915.6|898.6|114
1596108300000|2020-07-30 11:25:00|917.2|900.2|913.9|896.9|917.2|900.2|913.9|896.9|92
1596108600000|2020-07-30 11:30:00|913.8|896.8|917.9|900.9|918.5|901.5|913.8|896.8|153
1596108900000|2020-07-30 11:35:00|917.8|900.7|917.1|900.2|918.9|902|917.1|900.1|91
1596109200000|2020-07-30 11:40:00|916.8|900|918.7|901.8|919.1|902.1|916.8|900|84
1596109500000|2020-07-30 11:45:00|919.1|901.7|920|903|920.9|903.9|918.9|901.7|103
1596109800000|2020-07-30 11:50:00|919.9|902.9|920|903|921.7|904.7|918.9|901.9|123
1596110100000|2020-07-30 11:55:00|919.8|902.8|918.9|901.9|920.3|903.3|918|901|109
1596110400000|2020-07-30 12:00:00|919.4|902.4|918|901|921.6|904.6|916.6|899.6|276
1596110700000|2020-07-30 12:05:00|917.8|900.8|918.7|901.7|919.7|902.7|917|900|230
1596111000000|2020-07-30 12:10:00|919|902.1|917.1|900.1|919.4|902.4|915.8|898.8|229
1596111300000|2020-07-30 12:15:00|917.2|900.2|915.3|898.3|917.2|900.2|914.3|897.3|255
1596111600000|2020-07-30 12:20:00|915.5|898.5|919.1|902.2|919.5|902.5|915|898|211
1596111900000|2020-07-30 12:25:00|918.9|901.9|918.6|901.6|918.9|901.9|916.6|899.6|155
1596112200000|2020-07-30 12:30:00|916|899|912.1|895.1|916.9|900|911.2|894.2|399
1596112500000|2020-07-30 12:35:00|911.8|894.8|907.5|890.5|913.9|896.9|907.4|890.5|373
1596112800000|2020-07-30 12:40:00|907.3|890.3|907.4|890.5|909.3|892.3|905.2|888.3|351
1596113100000|2020-07-30 12:45:00|907.5|890.6|906.7|889.7|909.6|892.7|902.9|886|515
1596113400000|2020-07-30 12:50:00|906.6|889.8|902.1|885.2|907.7|890.7|901.3|884.3|518
1596113700000|2020-07-30 12:55:00|902|885|904.5|887.7|905.2|888.3|900.4|883.4|549
1596114000000|2020-07-30 13:00:00|904.6|887.9|907.5|890.5|909.6|892.7|903.8|886.8|773
1596114300000|2020-07-30 13:05:00|907.6|890.6|906.4|889.5|907.7|890.8|902.9|885.9|492
1596114600000|2020-07-30 13:10:00|906.5|889.6|906.3|889.4|908.3|891.4|904.7|887.7|531
1596114900000|2020-07-30 13:15:00|906|889.1|905.5|888.6|907.8|890.8|904.7|887.8|374
1596115200000|2020-07-30 13:20:00|905.4|888.4|902.6|885.8|905.4|888.5|902.4|885.6|214
1596115500000|2020-07-30 13:25:00|902.7|885.9|899.5|882.8|903.5|886.7|899|882.2|302
1596115800000|2020-07-30 13:30:00|899.4|882.7|903.4|886.6|903.4|886.6|898.7|881.9|590
1596116100000|2020-07-30 13:35:00|903.5|886.8|904.8|887.8|907|890.1|903.1|886.3|671
1596116400000|2020-07-30 13:40:00|904.6|887.7|907.7|890.9|909.1|892.2|904.6|887.7|621
1596116700000|2020-07-30 13:45:00|907.8|890.8|909.8|892.9|913.4|896.5|907.7|890.8|639
1596117000000|2020-07-30 13:50:00|909.7|893|905.9|889|911.5|894.7|905.5|888.6|490
1596117300000|2020-07-30 13:55:00|906|889.1|906.5|889.6|908.4|891.5|903.8|886.9|490
1596117600000|2020-07-30 14:00:00|906.6|889.7|905.6|888.8|907.4|890.5|904.9|888|496
1596117900000|2020-07-30 14:05:00|905.5|888.6|906.5|889.6|906.9|890|903.7|886.8|376
1596118200000|2020-07-30 14:10:00|906.4|889.4|902.9|886|907.8|891|902.7|885.9|441
1596118500000|2020-07-30 14:15:00|902.8|885.9|899.1|882.2|902.8|886|898|881.1|681
1596118800000|2020-07-30 14:20:00|898.9|882|900.6|883.6|902.5|885.6|895.8|879|765
1596119100000|2020-07-30 14:25:00|900.7|883.8|902.2|885.2|902.6|885.6|897.8|880.9|497
1596119400000|2020-07-30 14:30:00|902.3|885.3|900.3|883.5|902.6|885.6|898.6|881.7|651
1596119700000|2020-07-30 14:35:00|900.1|883.3|898.9|882.1|900.4|883.5|898|881.2|455
1596120000000|2020-07-30 14:40:00|899.1|882.3|895.1|878.3|899.7|882.8|894.8|877.9|568
1596120300000|2020-07-30 14:45:00|895.2|878.4|895.2|878.3|898.6|881.7|893|876.2|691
1596120600000|2020-07-30 14:50:00|895.1|878.2|896.7|879.8|897.7|880.8|895.1|878.2|426
1596120900000|2020-07-30 14:55:00|896.8|880|897.2|880.4|898.6|881.8|895.5|878.7|431
1596121200000|2020-07-30 15:00:00|897.3|880.5|897.8|880.9|899.3|882.4|894.9|878.2|530
1596121500000|2020-07-30 15:05:00|897.9|881|895.5|878.7|898|881.1|895.2|878.4|369
1596121800000|2020-07-30 15:10:00|895.6|878.8|893|876.2|896.2|879.3|891.5|874.5|589
1596122100000|2020-07-30 15:15:00|892.8|876|894.2|877.3|894.4|877.6|892.7|875.9|358
1596122400000|2020-07-30 15:20:00|894|877.4|894.9|878.1|896|879.2|893.6|876.8|417
1596122700000|2020-07-30 15:25:00|895|878.2|891.9|875.1|895.5|878.7|891.6|874.8|252
1596123000000|2020-07-30 15:30:00|892|875.2|896.4|879.6|896.4|879.6|891.9|875.1|271
1596123300000|2020-07-30 15:35:00|896.5|879.7|897.2|880.4|897.8|881.1|895.4|878.7|276
1596123600000|2020-07-30 15:40:00|897.1|880.3|897.7|880.9|898.5|881.7|895.9|879.1|249
1596123900000|2020-07-30 15:45:00|897.8|881|901.1|884.3|901.2|884.4|896.8|880|210
1596124200000|2020-07-30 15:50:00|901.3|884.4|901|884.2|902.4|885.6|900|883.2|313
1596124500000|2020-07-30 15:55:00|900.9|884.1|902.7|885.9|903.3|886.5|900.9|884.1|217
1596124800000|2020-07-30 16:00:00|903|886.3|902.2|885.4|903.5|886.7|902|885.2|258
1596125100000|2020-07-30 16:05:00|902.4|885.6|901.3|884.5|902.8|886|900|883.1|234
1596125400000|2020-07-30 16:10:00|901.4|884.6|902|885.1|903|886.1|900.1|883.2|215
1596125700000|2020-07-30 16:15:00|902.3|885.4|906.1|889.3|907.8|890.9|901.8|885|407
1596126000000|2020-07-30 16:20:00|906.2|889.2|906.4|889.6|906.9|890.1|905|888.2|303
1596126300000|2020-07-30 16:25:00|906.5|889.5|905.8|889|907.1|890.2|905.4|888.5|139
1596126600000|2020-07-30 16:30:00|905.7|888.9|906.9|890.1|907.4|890.6|905.7|888.9|268
1596126900000|2020-07-30 16:35:00|906.8|890|907.6|890.8|907.6|890.8|906.5|889.7|200
1596127200000|2020-07-30 16:40:00|907.5|890.7|909.9|893|910.6|893.8|907.3|890.6|191
1596127500000|2020-07-30 16:45:00|910|893.2|911.7|894.9|911.7|894.9|909.5|892.7|173
1596127800000|2020-07-30 16:50:00|911.8|895|910.7|893.9|911.9|895.1|910.2|893.4|195
1596128100000|2020-07-30 16:55:00|910.6|893.8|908.3|891.6|910.9|894.2|908|891.3|192
1596128400000|2020-07-30 17:00:00|908.1|891.3|908.1|891.4|910.2|893.5|907|890.4|284
1596128700000|2020-07-30 17:05:00|907.9|891.3|911.2|894.4|911.4|894.5|907.9|891.3|173
1596129000000|2020-07-30 17:10:00|911.3|894.3|912.9|896.1|913|896.2|911|894.2|174
1596129300000|2020-07-30 17:15:00|912.8|896.2|914.6|897.7|915.3|898.5|912.8|896|270
1596129600000|2020-07-30 17:20:00|914.5|897.6|910|893.1|914.5|897.6|910|893.1|217
1596129900000|2020-07-30 17:25:00|910.1|893.2|910.1|893.2|911.9|895|909.8|892.9|199
1596130200000|2020-07-30 17:30:00|910.2|893.3|911|894|911.1|894.2|909.4|892.5|182
1596130500000|2020-07-30 17:35:00|911.1|894.1|910.8|894|911.5|894.6|910.4|893.5|137
1596130800000|2020-07-30 17:40:00|910.9|894.1|912.7|895.8|912.8|896|910.6|893.8|123
1596131100000|2020-07-30 17:45:00|912.6|895.7|912.8|895.9|913.6|896.7|911.7|894.9|122
1596131400000|2020-07-30 17:50:00|912.9|896|912.7|895.8|913.6|896.7|912.6|895.7|87
1596131700000|2020-07-30 17:55:00|912.5|895.7|911.6|894.7|912.6|895.7|911.1|894.3|111
1596132000000|2020-07-30 18:00:00|911.5|894.8|911.2|894.3|912.2|895.3|910.7|893.8|111
1596132300000|2020-07-30 18:05:00|911.1|894.4|911|894.2|911.7|894.9|910.6|893.8|90
1596132600000|2020-07-30 18:10:00|911.1|894.3|909.6|892.8|911.1|894.3|909.5|892.7|144
1596132900000|2020-07-30 18:15:00|909.5|892.7|908.7|891.9|910.6|893.8|908.5|891.8|146
1596133200000|2020-07-30 18:20:00|908.8|892|908.5|891.6|909.1|892.3|906.6|889.8|114
1596133500000|2020-07-30 18:25:00|908.6|891.7|908.6|891.6|909.1|892.2|907|890.1|158
1596133800000|2020-07-30 18:30:00|908.5|891.5|907.5|890.7|908.8|891.8|906.4|889.5|107
1596134100000|2020-07-30 18:35:00|907.6|890.8|909.6|892.7|910.8|893.8|907|890.2|93
1596134400000|2020-07-30 18:40:00|909.3|892.4|908.3|891.4|910.4|893.5|908.3|891.4|77
1596134700000|2020-07-30 18:45:00|908.4|891.5|909.1|892.2|909.7|892.9|908.4|891.5|100
1596135000000|2020-07-30 18:50:00|908.9|892|907.9|891|909.2|892.3|907.6|890.8|104
1596135300000|2020-07-30 18:55:00|908|891.1|907.8|890.9|908.3|891.5|906.8|889.9|100
1596135600000|2020-07-30 19:00:00|907.9|891|907.6|890.8|908.4|891.6|907.1|890.2|147
1596135900000|2020-07-30 19:05:00|907.7|890.9|906.7|889.9|907.7|890.9|906.5|889.7|93
1596136200000|2020-07-30 19:10:00|906.6|889.8|907.3|890.5|907.7|890.9|906.6|889.8|65
1596136500000|2020-07-30 19:15:00|907.1|890.3|909.2|892.4|909.5|892.7|906.8|889.9|121
1596136800000|2020-07-30 19:20:00|909.3|892.5|909|892.1|909.7|892.9|908.5|891.6|101
1596137100000|2020-07-30 19:25:00|909.2|892.2|910.6|893.8|910.6|893.8|909|892.2|119
1596137400000|2020-07-30 19:30:00|910.5|893.7|909.9|893|910.7|893.9|909.6|892.8|82
1596137700000|2020-07-30 19:35:00|909.8|892.9|910.1|893.3|910.7|893.9|909.7|892.8|96
1596138000000|2020-07-30 19:40:00|910|893.2|910.2|893.4|910.4|893.6|909.5|892.7|61
1596138300000|2020-07-30 19:45:00|910.1|893.3|909.6|892.8|910.3|893.5|908.8|892|117
1596138600000|2020-07-30 19:50:00|909.8|893|910.4|893.5|911.2|894.4|909.6|892.8|106
1596138900000|2020-07-30 19:55:00|910.5|893.6|911.2|894.4|911.3|894.5|910|893.1|152
1596139200000|2020-07-30 20:00:00|910.9|894.1|910.2|893.2|910.9|894.1|909.9|892.9|74
1596139500000|2020-07-30 20:05:00|910.1|893.1|910.5|893.5|910.9|893.9|910|893|91
1596139800000|2020-07-30 20:10:00|910.6|893.6|911.1|894.1|912.3|895.3|910.5|893.5|81
1596140100000|2020-07-30 20:15:00|910.9|893.9|910.9|893.9|911.1|894.1|910|893|45
1596140400000|2020-07-30 20:20:00|910.6|893.6|911.1|894.1|911.2|894.2|910.3|893.3|34
1596140700000|2020-07-30 20:25:00|911|894|910.8|893.8|911.8|894.8|910.8|893.8|36
1596141000000|2020-07-30 20:30:00|911|894|912.9|895.9|912.9|895.9|910.6|893.6|93
1596141300000|2020-07-30 20:35:00|913|896|913.7|896.7|914.4|897.4|912.1|895.1|93
1596141600000|2020-07-30 20:40:00|913.8|896.8|913.1|896.1|913.9|896.9|912.9|895.9|71
1596141900000|2020-07-30 20:45:00|913.2|896.2|913.6|896.6|914.2|897.2|912.6|895.6|75
1596142200000|2020-07-30 20:50:00|913.7|896.7|913.3|896.3|914.1|897.1|912.8|895.8|53
1596142500000|2020-07-30 20:55:00|913.4|896.4|913.9|896.9|914.4|897.4|912.3|895.3|71
1596146400000|2020-07-30 22:00:00|913.7|896.7|913.6|896.6|915.7|898.7|912.3|895.3|134
1596146700000|2020-07-30 22:05:00|913.7|896.7|912.1|895.1|913.7|896.7|911.5|894.5|50
1596147000000|2020-07-30 22:10:00|912.3|895.3|913.1|896.1|913.1|896.1|912.2|895.2|25
1596147300000|2020-07-30 22:15:00|913.2|896.2|913.9|896.9|914.5|897.5|912.4|895.4|72
1596147600000|2020-07-30 22:20:00|914|897|914.5|897.5|914.6|897.6|913.3|896.3|80
1596147900000|2020-07-30 22:25:00|914.8|897.8|913.7|896.7|915.3|898.3|913.6|896.6|60
1596148200000|2020-07-30 22:30:00|913.8|896.8|913.3|896.3|914|897|913.1|896.1|51
1596148500000|2020-07-30 22:35:00|913.4|896.4|913.6|896.6|914.2|897.2|913.2|896.2|72
1596148800000|2020-07-30 22:40:00|913.7|896.7|912.9|895.9|913.7|896.7|912.7|895.7|42
1596149100000|2020-07-30 22:45:00|913|896|912.8|895.8|913.2|896.2|912.8|895.8|31
1596149400000|2020-07-30 22:50:00|912.9|895.9|913|896|913.2|896.2|912.7|895.7|34
1596149700000|2020-07-30 22:55:00|912.9|895.9|912.9|895.9|913.2|896.2|912.4|895.4|34
1596150000000|2020-07-30 23:00:00|913|896|911.5|894.5|913|896|911.5|894.5|42
1596150300000|2020-07-30 23:05:00|911.6|894.6|911.5|894.5|911.8|894.8|911.3|894.3|66
1596150600000|2020-07-30 23:10:00|911.8|894.8|912.5|895.5|913.3|896.3|911.4|894.4|71
1596150900000|2020-07-30 23:15:00|912.6|895.6|912.9|896|913.3|896.3|912.5|895.5|88
1596151200000|2020-07-30 23:20:00|913.1|895.9|913.1|896.1|913.1|896.1|912.7|895.7|55
1596151500000|2020-07-30 23:25:00|913.2|896.2|913.8|896.9|914.4|897.4|912.9|895.9|58
1596151800000|2020-07-30 23:30:00|913.7|896.8|912.5|898.7|914.2|898.7|912.1|896.8|89
1596152100000|2020-07-30 23:35:00|912.4|898.8|911.7|898.5|912.4|899.1|911.6|898.4|83
1596152400000|2020-07-30 23:40:00|911.8|898.6|912.3|899.3|912.4|899.4|910.8|897.6|113
1596152700000|2020-07-30 23:45:00|912.4|899.4|912.4|899.4|912.6|899.6|912.1|899|40
1596153000000|2020-07-30 23:50:00|913.3|900.3|913.9|900.8|913.9|900.8|913.3|900.3|13
1596153300000|2020-07-30 23:55:00|913.8|900.7|913.8|900.6|914|900.8|912.7|899.6|98
1596153600000|2020-07-31 00:00:00|914|900.8|910.9|897.7|922.9|905.9|910.3|897.2|228
1596153900000|2020-07-31 00:05:00|910.8|897.6|911|897.8|911.4|898.1|910.4|897.2|147
1596154200000|2020-07-31 00:10:00|911.2|897.9|913|900|913.1|900|911.2|897.9|132
1596154500000|2020-07-31 00:15:00|913.1|900.1|913.3|900.2|913.5|900.4|911.6|898.6|151
1596154800000|2020-07-31 00:20:00|913.2|900.1|910.8|897.5|913.5|900.4|910.8|897.4|185
1596155100000|2020-07-31 00:25:00|910.9|897.6|910.8|897.5|911.6|898.4|910.6|897.3|106
1596155400000|2020-07-31 00:30:00|910.6|897.3|909.2|897.1|910.9|897.7|908.7|895.5|102
1596155700000|2020-07-31 00:35:00|909.1|897.2|907.9|896.7|909.6|898.1|907.6|896.4|131
1596156000000|2020-07-31 00:40:00|908|896.8|909.9|898.7|910.3|899.1|908|896.8|115
1596156300000|2020-07-31 00:45:00|910.1|898.8|910.1|898.9|911.7|899.8|907.8|896.4|159
1596156600000|2020-07-31 00:50:00|910.2|899|908.3|897|910.5|899.3|907.7|896.5|164
1596156900000|2020-07-31 00:55:00|908|896.7|905.3|894.2|908.4|897.2|905|893.9|198
1596157200000|2020-07-31 01:00:00|905.5|894.3|906.1|896.8|906.5|897.2|904.4|893.2|477
1596157500000|2020-07-31 01:05:00|906|896.7|905.9|896.6|906.8|897.5|904.3|895|269
1596157800000|2020-07-31 01:10:00|906.1|896.7|909|899.9|909|901.5|903.7|896|211
1596158100000|2020-07-31 01:15:00|908.9|899.8|906.8|897.6|910.1|901.8|905.3|897.4|275
1596158400000|2020-07-31 01:20:00|906.7|897.5|906.1|896.7|908.4|899.2|906|896.7|177
1596158700000|2020-07-31 01:25:00|906|896.8|908.6|899.3|908.6|899.3|906|896.8|103
1596159000000|2020-07-31 01:30:00|908.4|899.1|909.4|900.2|909.9|900.6|908.2|898.8|173
1596159300000|2020-07-31 01:35:00|909.5|900.3|909.7|900.6|910.9|904|907.1|900.2|291
1596159600000|2020-07-31 01:40:00|909.6|900.5|909|900|911.2|904.7|905.9|899.6|245
1596159900000|2020-07-31 01:45:00|909.1|900.1|910.3|901.1|910.8|904|907.5|899.6|256
1596160200000|2020-07-31 01:50:00|910.4|901|909.7|900.6|910.4|901.2|908.5|899.4|156
1596160500000|2020-07-31 01:55:00|907|903.5|913.2|904.2|913.4|906.9|907|900.6|366
1596160800000|2020-07-31 02:00:00|913|904|913.8|904.7|915.1|908.9|909|902.7|399
1596161100000|2020-07-31 02:05:00|913.9|904.8|912.3|903.2|914.7|908|910.8|903|199
1596161400000|2020-07-31 02:10:00|912.5|903.3|913|903.9|913.4|906.3|909.8|902.9|170
1596161700000|2020-07-31 02:15:00|913.1|904|913.1|904.1|913.8|907.5|910.6|903.5|151
1596162000000|2020-07-31 02:20:00|913|904|907.8|904.3|913|906.3|907.7|901.7|242
1596162300000|2020-07-31 02:25:00|908|904.5|910.2|901.1|911.3|905|907.8|900.9|168
1596162600000|2020-07-31 02:30:00|910.3|901|910.4|901.4|911|904.6|906.1|899.8|319
1596162900000|2020-07-31 02:35:00|907.7|904.2|909|900|911.1|904.7|906|899.8|319
1596163200000|2020-07-31 02:40:00|906.3|902.8|910.5|901.5|911|904.7|906.3|900|203
1596163500000|2020-07-31 02:45:00|910.6|901.6|910.6|901.3|911.8|905.2|907.5|901.2|209
1596163800000|2020-07-31 02:50:00|910.7|901.4|912.8|903.7|913|903.8|910.7|901.4|233
1596164100000|2020-07-31 02:55:00|912.7|903.6|911.7|902.5|913.7|904.6|911.6|902.4|217
1596164400000|2020-07-31 03:00:00|911.9|902.7|911.2|901.9|914.3|903.7|910.5|901.3|252
1596164700000|2020-07-31 03:05:00|911.1|901.8|908|904.5|912.4|905.1|907.9|901.7|111
1596165000000|2020-07-31 03:10:00|907.9|904.4|908.4|906.6|909.4|906.6|907.9|904.4|47
1596165300000|2020-07-31 03:15:00|908.3|906.5|906.9|903.4|908.6|906.8|906.7|903.2|106
1596165600000|2020-07-31 03:20:00|907.1|903.6|908.6|906.8|908.7|906.9|906.8|903.6|86
1596165900000|2020-07-31 03:25:00|908.7|906.9|909.4|907.6|909.7|907.9|908.3|906.5|95
1596166200000|2020-07-31 03:30:00|909.3|907.5|909.3|907.5|910|908.2|906.9|905.1|155
1596166500000|2020-07-31 03:35:00|909.2|907.4|909|907.2|909.5|907.7|908|906.2|107
1596166800000|2020-07-31 03:40:00|909.2|907.4|906.2|904.4|909.6|907.8|906.1|904.3|100
1596167100000|2020-07-31 03:45:00|906.1|904.3|907.4|905.6|907.5|905.7|905.8|904|80
1596167400000|2020-07-31 03:50:00|907.5|905.7|908.9|907.1|909.4|907.6|907.5|905.7|63
1596167700000|2020-07-31 03:55:00|908.8|907|908.3|906.5|908.9|907.1|907.2|905.4|86
1596168000000|2020-07-31 04:00:00|908.4|906.6|909.1|907.3|909.4|907.6|907.7|905.9|108
1596168300000|2020-07-31 04:05:00|909.3|907.5|908.3|906.5|909.4|907.6|908.2|906.4|85
1596168600000|2020-07-31 04:10:00|908.2|906.4|908.4|906.6|908.4|906.6|907.2|905.4|103
1596168900000|2020-07-31 04:15:00|908.5|906.7|909.6|907.8|909.9|908.1|908.3|906.5|67
1596169200000|2020-07-31 04:20:00|909|907.2|909.2|907.4|909.7|907.9|908.4|906.6|54
1596169500000|2020-07-31 04:25:00|909.3|907.5|908.4|906.6|909.6|907.8|907.5|905.7|70
1596169800000|2020-07-31 04:30:00|908.6|906.8|908.5|906.7|909.6|907.8|908|906.2|72
1596170100000|2020-07-31 04:35:00|908.3|906.5|907.8|906|908.9|907.1|907.6|905.8|65
1596170400000|2020-07-31 04:40:00|907.9|906.1|907.2|905.4|908.2|906.4|907.1|905.3|69
1596170700000|2020-07-31 04:45:00|907.4|905.6|908.4|906.6|908.4|906.6|906.7|904.9|95
1596171000000|2020-07-31 04:50:00|908.3|906.5|908.9|907.1|909.3|907.5|908.1|906.3|79
1596171300000|2020-07-31 04:55:00|909|907.2|908.2|906.4|909.2|907.4|908.1|906.3|79
1596171600000|2020-07-31 05:00:00|908.4|906.6|911.1|909.3|911.4|909.6|908.2|906.4|141
1596171900000|2020-07-31 05:05:00|911|909.2|912.8|911|912.8|911|910.7|908.9|111
1596172200000|2020-07-31 05:10:00|912.9|911.1|914.1|912.3|914.3|912.5|912.4|910.6|124
1596172500000|2020-07-31 05:15:00|914.2|912.4|912.7|910.9|914.2|912.4|911.8|910|115
1596172800000|2020-07-31 05:20:00|912.8|911|912.8|911|913.1|911.3|911.9|910.1|117
1596173100000|2020-07-31 05:25:00|912.7|910.9|912.7|910.9|913.3|911.5|912.4|910.6|99
1596173400000|2020-07-31 05:30:00|913|911.2|912.8|911|913.7|911.9|912|910.2|209
1596173700000|2020-07-31 05:35:00|912.7|910.9|914.2|912.4|914.2|912.4|911.7|909.9|152
1596174000000|2020-07-31 05:40:00|914.1|912.3|914.7|912.9|914.7|912.9|913.5|911.7|226
1596174300000|2020-07-31 05:45:00|914.6|912.8|915.7|913.9|916.4|914.6|914.2|912.4|441
1596174600000|2020-07-31 05:50:00|915.8|914|918.1|916.3|918.6|916.8|915.8|914|240
1596174900000|2020-07-31 05:55:00|918.2|916.4|916.3|914.5|918.7|916.9|915|913.2|258
1596175200000|2020-07-31 06:00:00|916.4|914.6|917.4|915.6|920.1|918.3|916.4|914.6|211
1596175500000|2020-07-31 06:05:00|917.3|915.5|917.9|916.1|920.2|918.4|917.3|915.5|426
1596175800000|2020-07-31 06:10:00|918|916.2|917.2|915.4|918.9|917.1|916.5|914.7|386
1596176100000|2020-07-31 06:15:00|917.3|915.5|913.2|911.4|917.6|915.8|913.1|911.3|561
1596176400000|2020-07-31 06:20:00|913.1|911.3|915.6|913.8|916.6|914.8|913|911.2|270
1596176700000|2020-07-31 06:25:00|915.8|914|915.8|914|916.7|914.9|915.1|913.3|172
1596177000000|2020-07-31 06:30:00|915.9|914.1|915.2|913.4|916|914.2|915|913.2|179
1596177300000|2020-07-31 06:35:00|915.3|913.5|918.2|916.4|918.8|917|915.3|913.5|218
1596177600000|2020-07-31 06:40:00|918.1|916.3|918.1|916.3|918.5|916.7|917.4|915.6|122
1596177900000|2020-07-31 06:45:00|918.3|916.5|917.2|915.4|918.4|916.6|916.7|914.9|87
1596178200000|2020-07-31 06:50:00|917.3|915.5|918.3|916.5|919|917.2|917.1|915.3|162
1596178500000|2020-07-31 06:55:00|918.4|916.6|916|914.2|918.4|916.6|914.9|913.1|198
1596178800000|2020-07-31 07:00:00|915.9|914.1|912.5|910.7|918.5|916.7|911.2|909.4|485
1596179100000|2020-07-31 07:05:00|912.4|910.6|911.9|910.1|913|911.2|909.7|907.9|341
1596179400000|2020-07-31 07:10:00|912.1|910.3|919.2|908.8|922.2|912.8|911.8|902.1|152
1596179700000|2020-07-31 07:15:00|919.3|908.9|919.3|908.8|919.6|909.1|917.7|907.3|301
1596180000000|2020-07-31 07:20:00|919.2|908.7|921.1|910.6|922.1|911.8|918.8|908.3|264
1596180300000|2020-07-31 07:25:00|921|910.7|921.4|910.7|921.9|911.3|919.3|908.9|313
1596180600000|2020-07-31 07:30:00|921.2|910.5|922.7|912.4|922.9|912.6|920.1|909.4|221
1596180900000|2020-07-31 07:35:00|922.9|912.6|919.9|909.4|923.5|913.1|919.6|909.1|180
1596181200000|2020-07-31 07:40:00|920|909.6|920.7|910.2|921.1|910.6|919.6|909.1|169
1596181500000|2020-07-31 07:45:00|920.5|910.1|922.2|911.5|923.5|912.8|919.7|909.2|143
1596181800000|2020-07-31 07:50:00|922.5|911.8|921.3|910.6|922.8|912.1|920.1|909.4|168
1596182100000|2020-07-31 07:55:00|921.2|910.5|920.3|909.9|921.2|910.5|919.1|908.7|113
1596182400000|2020-07-31 08:00:00|920.5|909.8|920.6|910.1|921.3|911|919|908.6|130
1596182700000|2020-07-31 08:05:00|920.7|910.2|920.4|910.1|920.9|910.4|920|909.5|113
1596183000000|2020-07-31 08:10:00|920.6|910.2|915.3|904.9|920.6|910.3|914.9|904.6|142
1596183300000|2020-07-31 08:15:00|915.4|905|915.8|905.4|916|905.7|914.6|904.3|132
1596183600000|2020-07-31 08:20:00|915.9|905.5|916|905.7|916.5|906.2|915.3|904.9|80
1596183900000|2020-07-31 08:25:00|915.8|905.5|915.6|905|918.5|907.3|914.4|904.1|108
1596184200000|2020-07-31 08:30:00|915.7|905.1|917.6|907.2|918.2|907.8|915.4|905.1|134
1596184500000|2020-07-31 08:35:00|917.5|907.1|919.1|908.8|920.9|910.5|917.3|906.9|159
1596184800000|2020-07-31 08:40:00|919.2|908.9|919.5|908.9|921.7|911.4|918.7|908.2|199
1596185100000|2020-07-31 08:45:00|919.3|908.8|918.4|907.9|920.6|909.7|918.2|906.5|154
1596185400000|2020-07-31 08:50:00|918.2|907.7|919.6|909.3|921.3|911|918.1|907.7|77
1596185700000|2020-07-31 08:55:00|919.5|909.4|919.8|909.5|920.2|909.9|918.7|908.5|111
1596186000000|2020-07-31 09:00:00|919.6|909.3|919.1|908.9|919.7|909.5|918.4|908.1|139
1596186300000|2020-07-31 09:05:00|919|908.8|919.3|908.9|919.6|909.3|918.8|908.4|103
1596186600000|2020-07-31 09:10:00|919.2|909|915.6|913.8|919.9|914.2|915.3|908.8|106
1596186900000|2020-07-31 09:15:00|915.7|913.9|915|913.2|918.1|916.3|914.7|912.9|88
1596187200000|2020-07-31 09:20:00|915.2|913.4|912.4|910.6|915.4|913.6|911.6|909.8|111
1596187500000|2020-07-31 09:25:00|912.1|910.3|911.3|909.5|912.3|910.5|909.9|908.1|121
1596187800000|2020-07-31 09:30:00|911.2|909.4|909.9|908.1|911.6|909.8|909.2|907.4|105
1596188100000|2020-07-31 09:35:00|910.1|908.3|907.7|905.9|910.5|908.7|907.3|905.5|67
1596188400000|2020-07-31 09:40:00|907.6|905.8|908.4|906.6|909.1|907.3|907.3|905.5|80
1596188700000|2020-07-31 09:45:00|908.7|906.9|909.5|907.7|910|908.2|908.7|906.9|62
1596189000000|2020-07-31 09:50:00|909.4|907.6|905.6|903.8|909.4|907.6|904.7|902.9|145
1596189300000|2020-07-31 09:55:00|905.8|904|902.1|900.3|905.9|904.1|901.8|900|157
1596189600000|2020-07-31 10:00:00|902|900.2|903.4|901.6|905.4|903.6|901.8|892.5|163
1596189900000|2020-07-31 10:05:00|903.1|901.3|906.2|904.4|906.4|904.6|903|901.2|108
1596190200000|2020-07-31 10:10:00|906|904.2|905.4|903.6|907.1|905.3|904.8|903|113
1596190500000|2020-07-31 10:15:00|905.6|903.8|905.1|903.3|905.7|903.9|904|902.2|59
1596190800000|2020-07-31 10:20:00|905.3|903.5|906.6|904.8|907.2|905.4|905.3|903.5|71
1596191100000|2020-07-31 10:25:00|906.8|905|902.9|901.1|906.8|905|901.6|899.8|97
1596191400000|2020-07-31 10:30:00|903|901.2|899.9|898.1|903.2|901.4|899.5|897.7|76
1596191700000|2020-07-31 10:35:00|899.7|897.9|898.5|896.7|899.9|898.1|898|896.2|62
1596192000000|2020-07-31 10:40:00|898.4|896.6|898.5|896.7|899.3|897.5|897.7|895.9|97
1596192300000|2020-07-31 10:45:00|898.6|896.8|899.5|897.7|899.6|897.8|898.6|896.8|44
1596192600000|2020-07-31 10:50:00|899.6|897.8|899.9|898.1|900.2|898.4|899.3|897.5|41
1596192900000|2020-07-31 10:55:00|900.1|898.3|901.4|899.6|901.9|900.1|899.9|898.1|91
1596193200000|2020-07-31 11:00:00|901.5|899.7|903.4|901.6|903.5|901.7|900.7|898.9|164
1596193500000|2020-07-31 11:05:00|903.3|901.5|903.9|902.1|904.1|902.3|902.6|900.8|115
1596193800000|2020-07-31 11:10:00|904.1|902.3|902.9|901.1|904.1|902.3|902.6|900.8|101
1596194100000|2020-07-31 11:15:00|903|901.2|903.7|901.9|903.9|902.1|902.5|900.7|101
1596194400000|2020-07-31 11:20:00|904.3|902.5|905.4|903.6|905.4|903.6|903.7|901.9|72
1596194700000|2020-07-31 11:25:00|905.3|903.5|903.7|901.9|905.8|904|903.6|901.8|77
1596195000000|2020-07-31 11:30:00|903.8|902|901.3|899.5|903.8|902|901|899.2|119
1596195300000|2020-07-31 11:35:00|901.4|899.6|901.3|899.5|902.8|901|900.8|899|118
1596195600000|2020-07-31 11:40:00|901.4|899.6|900.2|898.4|902.7|900.9|900|898.2|116
1596195900000|2020-07-31 11:45:00|900.4|898.6|898.8|897|902.1|900.3|898.3|896.5|108
1596196200000|2020-07-31 11:50:00|898.9|897.1|900|898.2|900.4|898.6|898.2|896.4|117
1596196500000|2020-07-31 11:55:00|899.9|898.1|901.2|899.4|901.2|899.4|899.9|898.1|89
1596196800000|2020-07-31 12:00:00|901.3|899.5|902.9|901.1|904.6|902.8|900.6|898.8|289
1596197100000|2020-07-31 12:05:00|902.8|901|904.6|902.8|905.6|903.8|902.3|900.5|233
1596197400000|2020-07-31 12:10:00|904.5|902.7|906.3|904.5|907.5|905.7|904.4|902.6|324
1596197700000|2020-07-31 12:15:00|906|904.2|906.5|904.7|907.6|905.8|904.4|902.6|213
1596198000000|2020-07-31 12:20:00|906.4|904.6|905.4|903.6|906.8|905|905.4|903.6|225
1596198300000|2020-07-31 12:25:00|905.5|903.7|902.5|900.7|905.5|903.7|900.4|898.6|253
1596198600000|2020-07-31 12:30:00|902.3|900.5|903.6|901.8|904.8|903|902.3|900.5|214
1596198900000|2020-07-31 12:35:00|903.5|901.7|903.9|902.1|904|902.2|901.6|899.8|199
1596199200000|2020-07-31 12:40:00|903.8|902|905.9|904.1|906.1|904.3|902.2|900.4|231
1596199500000|2020-07-31 12:45:00|905.6|903.8|906.3|904.5|908.2|906.4|905.6|903.8|248
1596199800000|2020-07-31 12:50:00|906.5|904.7|908.9|907.1|910.3|908.5|906.4|904.6|158
1596200100000|2020-07-31 12:55:00|909.1|907.3|911.1|909.3|911.1|909.3|908.4|906.6|226
1596200400000|2020-07-31 13:00:00|910.9|909.1|908.4|906.6|912.7|910.9|906.7|904.9|558
1596200700000|2020-07-31 13:05:00|908.3|906.5|909.4|907.6|910|908.2|907.1|905.3|495
1596201000000|2020-07-31 13:10:00|909.2|907.4|913.2|911.4|913.7|911.9|908.2|906.4|377
1596201300000|2020-07-31 13:15:00|913.3|911.5|910.5|908.7|913.5|911.7|910.2|908.4|317
1596201600000|2020-07-31 13:20:00|910.6|908.8|906.1|904.3|910.7|908.9|902.5|900.7|461
1596201900000|2020-07-31 13:25:00|906|904.2|908|904.5|909.1|905.9|905.6|902.1|642
1596202200000|2020-07-31 13:30:00|908.2|904.7|909.4|905.9|910|906.5|905.9|902.4|792
1596202500000|2020-07-31 13:35:00|909.3|905.8|906.9|903.4|910.2|906.7|905.7|902.2|636
1596202800000|2020-07-31 13:40:00|907.1|903.6|911.6|901.2|911.9|906|902.8|899.3|453
1596203100000|2020-07-31 13:45:00|911.7|901.3|910.8|907.3|913|909.5|907.4|900.4|539
1596203400000|2020-07-31 13:50:00|910.9|907.4|912.3|908.8|912.9|909.4|909.3|905.8|457
1596203700000|2020-07-31 13:55:00|912.5|909|915.1|904.6|915.2|909|908.9|904.5|380
1596204000000|2020-07-31 14:00:00|915.2|904.7|908.8|905.3|915.7|908.4|907.6|904.1|527
1596204300000|2020-07-31 14:05:00|908.6|905.1|910.9|907.4|911.8|908.3|908.5|905|389
1596204600000|2020-07-31 14:10:00|911|907.5|911.7|908.2|912.2|908.7|908.2|904.7|345
1596204900000|2020-07-31 14:15:00|911.6|908.1|910.4|906.9|911.9|908.4|908.5|905|377
1596205200000|2020-07-31 14:20:00|910.5|907|906|902.5|910.7|907.2|905.8|902.3|407
1596205500000|2020-07-31 14:25:00|906.1|902.6|903.8|900.3|906.1|902.6|903.1|899.6|430
1596205800000|2020-07-31 14:30:00|903.9|900.4|903.8|900.3|906|902.5|902.5|899|442
1596206100000|2020-07-31 14:35:00|903.7|900.2|908|904.5|908|904.5|903|899.5|264
1596206400000|2020-07-31 14:40:00|907.9|904.4|907.5|904|908.3|904.8|905|901.5|348
1596206700000|2020-07-31 14:45:00|907.3|903.8|907.2|903.7|908.6|905.1|904.8|901.3|334
1596207000000|2020-07-31 14:50:00|907.4|903.9|905.3|901.8|907.6|904.1|903.5|900|380
1596207300000|2020-07-31 14:55:00|905.2|901.7|912.9|905.9|913.8|906.9|903.9|900.4|479
1596207600000|2020-07-31 15:00:00|912.8|906|911.1|904.2|913|906|909.9|903|544
1596207900000|2020-07-31 15:05:00|911.3|904.3|909.1|905.6|912.7|905.8|909|903.8|394
1596208200000|2020-07-31 15:10:00|909.2|905.7|911.7|908.2|912.2|908.7|908.4|904.9|411
1596208500000|2020-07-31 15:15:00|911.6|908.1|914.5|911|914.5|911|910.6|907.1|330
1596208800000|2020-07-31 15:20:00|914.7|911.2|913.9|910.4|914.8|911.3|912.9|909.4|244
1596209100000|2020-07-31 15:25:00|914|910.5|915.1|911.6|915.6|912.1|913.9|910.4|230
1596209400000|2020-07-31 15:30:00|915.2|911.7|914.9|911.4|915.4|911.9|914.3|910.8|256
1596209700000|2020-07-31 15:35:00|915|911.5|913.8|910.3|915|911.5|913.3|909.8|221
1596210000000|2020-07-31 15:40:00|913.7|910.2|913.9|910.4|914.6|911.1|913.4|909.9|189
1596210300000|2020-07-31 15:45:00|913.8|910.3|913.5|910|914.4|910.9|913.2|909.7|208
1596210600000|2020-07-31 15:50:00|913.4|909.9|911.4|907.9|914.1|910.6|910.7|907.2|258
1596210900000|2020-07-31 15:55:00|911.5|908|910.3|906.8|911.9|908.4|908.6|905.1|268
1596211200000|2020-07-31 16:00:00|910.2|906.7|906.9|903.4|910.5|907|905.4|901.9|313
1596211500000|2020-07-31 16:05:00|907|903.5|906.8|903.3|908.5|905|904.9|901.4|338
1596211800000|2020-07-31 16:10:00|906.9|903.4|905|901.5|907.5|904|904.3|900.8|385
1596212100000|2020-07-31 16:15:00|905.1|901.6|902.8|899.3|905.8|902.3|901.5|898|338
1596212400000|2020-07-31 16:20:00|903|899.5|902.9|899.4|904.6|901.1|902.7|899.2|269
1596212700000|2020-07-31 16:25:00|902.7|899.2|904.5|901|905.1|901.6|902.2|898.7|278
1596213000000|2020-07-31 16:30:00|904.4|900.9|902.8|899.3|904.5|901|902.6|899.1|283
1596213300000|2020-07-31 16:35:00|902.7|899.2|902.1|898.6|904.7|901.2|901.5|898|345
1596213600000|2020-07-31 16:40:00|902|898.5|905.4|901.9|906.1|902.6|901.1|897.6|238
1596213900000|2020-07-31 16:45:00|905.3|901.8|906.5|903|908.1|904.6|905.1|901.6|219
1596214200000|2020-07-31 16:50:00|906.3|902.8|906.6|903.1|908.2|904.7|905.4|901.9|257
1596214500000|2020-07-31 16:55:00|906.4|902.9|905.5|902|906.5|903|903.9|900.4|230
1596214800000|2020-07-31 17:00:00|905.4|901.9|903.6|900.1|906.4|902.9|903|899.5|306
1596215100000|2020-07-31 17:05:00|903.7|900.2|903.5|900|904.4|900.9|902.7|899.2|212
1596215400000|2020-07-31 17:10:00|903.6|900.1|901.4|897.9|903.8|900.3|901.3|897.8|221
1596215700000|2020-07-31 17:15:00|901.5|898|900.7|897.2|901.6|898.1|900.4|896.9|209
1596216000000|2020-07-31 17:20:00|900.6|897.1|899.5|896|901.2|897.7|899.1|895.6|191
1596216300000|2020-07-31 17:25:00|899.6|896.1|900.5|897|901|897.5|898.7|895.2|253
1596216600000|2020-07-31 17:30:00|900.4|896.9|899.9|896.4|901.8|898.3|899.3|895.8|230
1596216900000|2020-07-31 17:35:00|900|896.5|899|895.5|900.9|897.4|898.2|894.7|152
1596217200000|2020-07-31 17:40:00|899.1|895.6|899.7|896.2|900.4|896.9|899.1|895.6|141
1596217500000|2020-07-31 17:45:00|899.9|896.4|899.9|896.4|900.2|896.7|899.1|895.6|88
1596217800000|2020-07-31 17:50:00|900|896.5|900.8|897.3|900.9|897.4|900|896.5|113
1596218100000|2020-07-31 17:55:00|900.9|897.4|900.1|896.6|900.9|897.4|900|896.5|97
1596218400000|2020-07-31 18:00:00|900|896.5|901.2|897.7|901.2|897.7|900|896.5|89
1596218700000|2020-07-31 18:05:00|901.1|897.6|900.5|897|901.3|897.8|900.1|896.6|80
1596219000000|2020-07-31 18:10:00|900.4|896.9|900.5|897|901.1|897.6|900.1|896.6|155
1596219300000|2020-07-31 18:15:00|900.4|896.9|900.7|897.2|901|897.5|900.4|896.9|79
1596219600000|2020-07-31 18:20:00|900.8|897.3|900.8|897.3|901.1|897.6|900.7|897.2|58
1596219900000|2020-07-31 18:25:00|900.9|897.4|902.6|899.1|902.6|899.1|900.7|897.2|85
1596220200000|2020-07-31 18:30:00|902.5|899|902.3|898.8|902.7|899.2|902|898.5|69
1596220500000|2020-07-31 18:35:00|902.2|898.7|902|898.5|902.7|899.2|901.3|897.8|95
1596220800000|2020-07-31 18:40:00|901.9|898.4|902.2|898.7|902.4|898.9|901.3|897.8|74
1596221100000|2020-07-31 18:45:00|902.1|898.6|901.4|897.9|902.3|898.8|901.2|897.7|74
1596221400000|2020-07-31 18:50:00|901.2|897.7|902.5|899|902.6|899.1|901.1|897.6|81
1596221700000|2020-07-31 18:55:00|902.6|899.1|902.4|898.9|902.7|899.2|901.8|898.3|102
1596222000000|2020-07-31 19:00:00|902.2|898.7|902.6|899.1|902.8|899.3|901.8|898.3|117
1596222300000|2020-07-31 19:05:00|902.5|899|902.8|899.3|902.9|899.4|902.1|898.6|109
1596222600000|2020-07-31 19:10:00|902.9|899.4|904.2|899.2|906.6|899.7|901.6|896.2|171
1596222900000|2020-07-31 19:15:00|904.3|899.3|904.7|899.7|904.7|899.7|903.1|898.1|138
1596223200000|2020-07-31 19:20:00|904.6|899.6|904.5|899.5|905.1|900.1|904.4|899.4|103
1596223500000|2020-07-31 19:25:00|904.4|899.4|905|900|905.1|900.1|903.7|898.7|89
1596223800000|2020-07-31 19:30:00|904.8|899.8|904.1|899.1|905.1|900.1|903.8|898.8|109
1596224100000|2020-07-31 19:35:00|904.2|899.2|903.9|898.9|904.8|899.8|903.9|898.9|102
1596224400000|2020-07-31 19:40:00|904|899|904.4|899.4|904.9|899.9|903.7|898.7|110
1596224700000|2020-07-31 19:45:00|904.5|899.5|905|900|905.2|900.2|904|899|93
1596225000000|2020-07-31 19:50:00|904.6|899.6|904.3|899.3|905|900|903.1|898.1|251
1596225300000|2020-07-31 19:55:00|904.4|899.4|905|900|905.5|900.5|903.6|898.6|165
1596225600000|2020-07-31 20:00:00|904.9|899.9|905.3|900.3|905.3|900.3|903.9|898.9|79
1596225900000|2020-07-31 20:05:00|905.2|900.2|904.9|899.9|905.3|900.3|903.7|898.7|191
1596226200000|2020-07-31 20:10:00|904.7|899.7|904.1|899.1|904.9|899.9|903.9|898.9|87
1596226500000|2020-07-31 20:15:00|904.3|899.3|904.2|899.2|905.4|900.4|903.7|898.7|95
1596226800000|2020-07-31 20:20:00|904.3|899.3|905|900|905.4|900.4|904|899|29
1596227100000|2020-07-31 20:25:00|904.9|899.9|904.4|899.4|905.7|900.7|904.3|899.3|12
1596227400000|2020-07-31 20:30:00|904.3|899.3|905.6|900.6|905.6|900.6|904.3|899.3|20
1596227700000|2020-07-31 20:35:00|905.7|900.7|906.8|901.8|906.8|901.8|905.1|900.1|12
1596228000000|2020-07-31 20:40:00|907|902|906.5|901.5|907|902|906.3|901.3|13
1596228300000|2020-07-31 20:45:00|906.6|901.6|906.2|901.2|907.8|902.8|906.2|901.2|12
1596228600000|2020-07-31 20:50:00|906.3|901.3|908|903|908|903|906.2|901.2|16
1596228900000|2020-07-31 20:55:00|918.2|901.2|912.2|895.2|918.3|901.3|912.1|895.1|22
1596405600000|2020-08-02 22:00:00|919.3|898.5|913.3|891|922.3|909.3|913.3|891|139
1596406200000|2020-08-02 22:10:00|913.2|891.2|913.2|891.2|913.2|891.2|913.2|891.2|1
1596406500000|2020-08-02 22:15:00|921.1|904.1|916.5|899.5|921.1|904.1|916.1|899.1|18
1596406800000|2020-08-02 22:20:00|916.6|899.6|918.3|901.3|918.8|901.8|916.6|899.6|42
1596407100000|2020-08-02 22:25:00|918.4|901.4|917|900|918.4|901.4|917|900|33
1596407400000|2020-08-02 22:30:00|916.9|899.9|918.1|901.1|918.3|901.3|916.6|899.6|27
1596407700000|2020-08-02 22:35:00|918|901|918|901|918.2|901.2|918|901|5
1596408000000|2020-08-02 22:40:00|917.9|900.9|918.5|901.5|918.5|901.5|916.7|899.7|72
1596408300000|2020-08-02 22:45:00|918.4|901.4|917.2|900.2|918.5|901.6|917|900|27
1596408600000|2020-08-02 22:50:00|917|900|917.1|900.1|917.2|900.2|916.8|899.8|16
1596408900000|2020-08-02 22:55:00|917.2|900.2|917.3|900.3|917.5|900.5|917.1|900.1|12
1596409200000|2020-08-02 23:00:00|917.2|900.2|918|901|918.2|901.2|917.2|900.2|47
1596409500000|2020-08-02 23:05:00|917.9|900.9|917.6|900.9|918|901.1|917.6|900.8|12
1596409800000|2020-08-02 23:10:00|917.8|901|917.9|901.4|918|901.4|917.8|901|14
1596410100000|2020-08-02 23:15:00|917.8|901.1|915.8|899.2|917.8|901.2|915.8|899.2|22
1596410400000|2020-08-02 23:20:00|915.7|899.1|914.3|897.5|915.7|899.2|913.9|897.1|31
1596410700000|2020-08-02 23:25:00|914.5|897.6|916.7|899.7|916.8|899.8|914.2|897.3|20
1596411000000|2020-08-02 23:30:00|916.8|899.8|914.5|897.5|916.8|899.8|914.3|897.3|21
1596411300000|2020-08-02 23:35:00|914.4|897.4|913.7|896.7|914.4|897.4|910.2|893.2|54
1596411600000|2020-08-02 23:40:00|913.6|896.6|913.8|896.8|914.4|897.4|911.1|894.1|64
1596411900000|2020-08-02 23:45:00|913.9|896.9|916.2|899.2|916.2|899.2|913.7|896.7|46
1596412200000|2020-08-02 23:50:00|916|899|913.8|896.8|916|899|912.7|895.7|40
1596412500000|2020-08-02 23:55:00|913.7|896.7|914.8|897.8|914.8|897.8|913.6|896.6|33
1596412800000|2020-08-03 00:00:00|914.9|897.9|914.9|897.9|916.4|899.4|914.3|897.3|38
1596413100000|2020-08-03 00:05:00|914.2|897.2|914.3|897.3|914.4|897.4|913.7|896.7|18
1596413400000|2020-08-03 00:10:00|914|897|913.4|896.4|914.6|897.6|913.3|896.3|29
1596413700000|2020-08-03 00:15:00|913.3|896.3|913.4|896.4|913.4|896.4|912.5|895.5|30
1596414000000|2020-08-03 00:20:00|913|896|912.2|895.2|913.1|896.1|912.1|895.1|48
1596414300000|2020-08-03 00:25:00|912.1|895.1|910.9|893.9|912.1|895.1|909.1|892.1|167
1596414600000|2020-08-03 00:30:00|911|894|911|894|912|895|909.4|892.4|142
1596414900000|2020-08-03 00:35:00|911.2|894.2|910.7|893.7|913.2|896.2|910.3|893.3|174
1596415200000|2020-08-03 00:40:00|910.8|893.8|911.5|894.5|912|895|910.7|893.7|92
1596415500000|2020-08-03 00:45:00|911.7|894.7|911.2|894.2|912.6|895.6|911.2|894.2|47
1596415800000|2020-08-03 00:50:00|911.3|894.3|911.8|894.8|912.1|895.1|911.2|894.2|58
1596416100000|2020-08-03 00:55:00|911.9|894.9|910.8|893.8|912.9|895.9|910.6|893.6|87
1596416400000|2020-08-03 01:00:00|911|894|908.7|891.7|911|894|907.7|890.7|235
1596416700000|2020-08-03 01:05:00|908.8|891.8|908.7|891.7|909.4|892.4|907.9|890.9|92
1596417000000|2020-08-03 01:10:00|909|892|908.9|891.9|909.4|892.4|908.3|891.3|100
1596417300000|2020-08-03 01:15:00|909|892|908.8|896.4|910.5|896.7|908.5|891.9|166
1596417600000|2020-08-03 01:20:00|908.7|896.3|907.5|895.9|908.7|896.4|907.3|895.5|177
1596417900000|2020-08-03 01:25:00|907.7|895.8|906.2|895.1|908.1|896.8|906.2|895.1|94
1596418200000|2020-08-03 01:30:00|906.3|895.2|906.2|895.3|907.1|895.9|906|895|72
1596418500000|2020-08-03 01:35:00|906.8|895.6|908.1|896.9|908.1|897|906.2|894.9|100
1596418800000|2020-08-03 01:40:00|907.8|896.8|908.1|896.9|908.3|897.1|907.3|896.2|106
1596419100000|2020-08-03 01:45:00|908.2|897|906.7|895.8|908.5|897.2|906.7|895.7|69
1596419400000|2020-08-03 01:50:00|906.6|895.7|907.9|896.9|908.1|897|906.1|895.3|143
1596419700000|2020-08-03 01:55:00|908|897.1|908.3|897.4|908.5|897.5|907.8|896.8|33
1596420000000|2020-08-03 02:00:00|908.5|897.6|909.3|898.7|909.4|898.7|908.1|897.2|130
1596420300000|2020-08-03 02:05:00|909.4|898.8|909|898.3|909.6|899|908.7|898|67
1596420600000|2020-08-03 02:10:00|909.1|898.4|908|897.2|909.4|898.6|907.4|896.7|147
1596420900000|2020-08-03 02:15:00|907.9|897.1|907.9|896.7|908.2|897.3|907.3|896.1|114
1596421200000|2020-08-03 02:20:00|907.7|896.6|908|896.5|908.2|896.9|907.4|896.1|48
1596421500000|2020-08-03 02:25:00|908.2|896.6|907.7|896.2|908.3|896.9|907.3|895.9|34
1596421800000|2020-08-03 02:30:00|907.6|896.1|909|897.3|909.1|897.5|907.6|896.1|40
1596422100000|2020-08-03 02:35:00|908.9|897.2|909.6|898|910|898.3|908.6|896.9|54
1596422400000|2020-08-03 02:40:00|909.7|897.9|909.3|897.6|909.7|898.1|908.8|897.1|59
1596422700000|2020-08-03 02:45:00|909.1|897.5|907|902|909.2|902.1|905.9|896.8|39
1596423000000|2020-08-03 02:50:00|907.1|902.1|906.2|901.2|907.1|902.1|905.6|900.6|30
1596423300000|2020-08-03 02:55:00|906.1|901.1|906.1|901.1|906.9|901.9|905.8|900.8|51
1596423600000|2020-08-03 03:00:00|906.2|901.2|907.3|902.3|907.5|902.5|905.7|900.7|154
1596423900000|2020-08-03 03:05:00|908.7|900.7|907.5|902.5|908.9|902.5|907.2|900.7|11
1596424200000|2020-08-03 03:10:00|907.4|902.4|907|902|909.4|902.9|907|900.6|40
1596424500000|2020-08-03 03:15:00|908.5|900.5|906.7|901.7|908.5|903.3|906.1|898.9|79
1596424800000|2020-08-03 03:20:00|906.6|901.6|906.2|901.2|908.1|901.7|906|899.7|34
1596425100000|2020-08-03 03:25:00|906.3|901.3|906.2|901.2|906.4|901.4|905.8|900.8|29
1596425400000|2020-08-03 03:30:00|906.3|901.3|906.3|901.3|906.6|901.6|906.1|901.1|22
1596425700000|2020-08-03 03:35:00|906.4|901.4|906.6|901.6|906.6|901.6|905.9|900.9|17
1596426000000|2020-08-03 03:40:00|906.7|901.7|906.5|901.5|906.7|901.7|905.7|900.7|28
1596426300000|2020-08-03 03:45:00|906.4|901.4|906.3|901.3|906.7|901.7|906.1|901.1|46
1596426600000|2020-08-03 03:50:00|906.4|901.4|906.4|901.4|908.3|901.9|906.1|899.7|38
1596426900000|2020-08-03 03:55:00|906.5|901.5|907.3|902.3|907.9|902.4|905.7|899.4|35
1596427200000|2020-08-03 04:00:00|907.2|902.2|906.9|901.9|907.5|902.5|906.6|901.6|25
1596427500000|2020-08-03 04:05:00|907|902|905.7|900.7|908.2|902|905.6|898.9|11
1596427800000|2020-08-03 04:10:00|905.5|900.5|905.3|900.3|905.7|900.7|905.2|900.2|14
1596428100000|2020-08-03 04:15:00|905.4|900.4|905.5|900.5|905.8|900.8|905.2|900.2|28
1596428400000|2020-08-03 04:20:00|905.4|900.4|905.2|900.2|905.7|900.7|905.1|900.1|17
1596428700000|2020-08-03 04:25:00|905.3|900.3|905|900|905.5|900.5|904.7|899.7|54
1596429000000|2020-08-03 04:30:00|905.1|900.1|905|900|905.1|900.1|904.8|899.8|12
1596429300000|2020-08-03 04:35:00|904.9|899.9|905.5|900.5|905.6|900.6|904.9|899.9|23
1596429600000|2020-08-03 04:40:00|905.6|900.6|905.5|900.5|905.6|900.6|905.4|900.4|4
1596430200000|2020-08-03 04:50:00|905.4|900.4|905.4|900.4|905.4|900.4|905.4|900.4|1
1596430500000|2020-08-03 04:55:00|905.3|900.3|905.2|900.2|905.4|900.4|905.2|900.2|5
1596430800000|2020-08-03 05:00:00|905.3|900.3|905.9|900.9|905.9|900.9|905.3|900.3|45
1596431100000|2020-08-03 05:05:00|905.8|900.8|905.9|900.9|906.6|901.6|905.7|900.7|77
1596431400000|2020-08-03 05:10:00|905.8|900.8|907.3|902.3|907.7|902.7|905.5|900.5|147
1596431700000|2020-08-03 05:15:00|907.2|902.2|907.1|902.1|907.6|902.6|906.6|901.6|23
1596432000000|2020-08-03 05:20:00|907|902|906.6|901.6|907.1|902.1|906.6|901.6|25
1596432300000|2020-08-03 05:25:00|906.8|901.8|907.2|902.2|907.9|902.9|906.5|901.5|44
1596432600000|2020-08-03 05:30:00|907.3|902.3|907.5|902.5|907.6|902.6|906.9|901.9|40
1596432900000|2020-08-03 05:35:00|907.4|902.4|908.9|903.9|909.1|904.1|907.1|902.1|74
1596433200000|2020-08-03 05:40:00|909|904|908.3|903.3|909|904|908.2|903.2|45
1596433500000|2020-08-03 05:45:00|908.2|903.2|908.4|903.4|908.7|903.7|908.2|903.2|32
1596433800000|2020-08-03 05:50:00|908.5|903.5|908.5|903.5|908.6|903.6|907.9|902.9|47
1596434100000|2020-08-03 05:55:00|908.6|903.6|908.3|903.3|908.6|903.6|908|903|36
1596434400000|2020-08-03 06:00:00|908.2|903.2|908|903|909|904|907.8|902.8|78
1596434700000|2020-08-03 06:05:00|907.9|902.9|907.6|902.6|908.3|903.3|907.3|902.3|72
1596435000000|2020-08-03 06:10:00|907.5|902.5|906.5|901.5|907.5|902.5|906.5|901.5|58
1596435300000|2020-08-03 06:15:00|906.3|901.3|905.2|900.2|906.7|901.7|904.4|899.4|136
1596435600000|2020-08-03 06:20:00|905.1|900.1|905.5|900.5|905.9|900.9|904.4|899.4|104
1596435900000|2020-08-03 06:25:00|905.4|900.4|905.6|900.6|906|901|905.1|900.1|182
1596436200000|2020-08-03 06:30:00|905.7|900.7|905|900|905.9|900.9|904.7|899.7|95
1596436500000|2020-08-03 06:35:00|904.9|899.9|904|899|905|900|904|899|62
1596436800000|2020-08-03 06:40:00|904.1|899.1|904.2|899.2|904.7|899.7|903.8|898.8|120
1596437100000|2020-08-03 06:45:00|904.3|899.3|903.8|898.8|904.4|899.4|903.6|898.6|68
1596437400000|2020-08-03 06:50:00|903.7|898.7|903.2|898.2|904.7|899.7|903|898|49
1596437700000|2020-08-03 06:55:00|903.1|898.1|904.3|899.3|904.3|899.3|903|898|27
1596438000000|2020-08-03 07:00:00|904.4|899.4|904.9|899.9|905.4|900.4|903.9|898.9|73
1596438300000|2020-08-03 07:05:00|904.8|899.8|904.7|899.7|905.1|900.1|904.3|899.3|64
1596438600000|2020-08-03 07:10:00|904.5|899.5|904.5|899.5|904.7|899.7|903.8|898.8|48
1596438900000|2020-08-03 07:15:00|904.4|899.4|905.6|900.6|906|901|904.3|899.3|71
1596439200000|2020-08-03 07:20:00|905.7|900.7|905.1|900.1|905.7|900.7|904.9|899.9|45
1596439500000|2020-08-03 07:25:00|905|900|903.1|898.1|905.2|900.2|902.3|897.3|84
1596439800000|2020-08-03 07:30:00|903.2|898.2|902.9|897.9|903.9|898.9|902.8|897.8|46
1596440100000|2020-08-03 07:35:00|902.8|897.8|902.2|897.2|903.2|898.2|901.8|896.8|110
1596440400000|2020-08-03 07:40:00|902.4|897.4|902.9|897.9|903|898|901.9|896.9|95
1596440700000|2020-08-03 07:45:00|903|898|902.6|897.6|903.4|898.4|902.4|897.4|69
1596441000000|2020-08-03 07:50:00|902.8|897.8|904.6|899.6|904.9|899.9|902.5|897.5|69
1596441300000|2020-08-03 07:55:00|904.8|899.8|905.4|900.4|906|901|904.8|899.8|64
1596441600000|2020-08-03 08:00:00|905.5|900.5|906.6|901.6|907.5|902.5|905.3|900.3|107
1596441900000|2020-08-03 08:05:00|906.7|901.7|907.8|902.8|908.3|903.3|906.6|901.6|75
1596442200000|2020-08-03 08:10:00|907.7|902.7|908.4|903.4|908.6|903.6|907.7|902.7|78
1596442500000|2020-08-03 08:15:00|908.5|903.5|908.4|903.4|909.2|904.2|907.8|902.8|61
1596442800000|2020-08-03 08:20:00|908.5|903.5|908|903|908.5|903.5|907.7|902.7|41
1596443100000|2020-08-03 08:25:00|907.9|902.9|908.3|903.3|909.2|904.2|907.6|902.6|56
1596443400000|2020-08-03 08:30:00|908.2|903.2|907.9|902.9|908.5|903.5|907.9|902.9|60
1596443700000|2020-08-03 08:35:00|908|903|907.9|902.9|908.5|903.5|906.7|901.7|98
1596444000000|2020-08-03 08:40:00|908|903|908.5|903.5|908.5|903.5|907.7|902.7|125
1596444300000|2020-08-03 08:45:00|908.4|903.4|910.7|905.7|910.9|905.9|908.1|903.1|106
1596444600000|2020-08-03 08:50:00|910.8|905.8|913|908|913.4|908.4|910.7|905.7|84
1596444900000|2020-08-03 08:55:00|912.9|907.9|913.9|908.9|915.6|910.6|912.4|907.4|115
1596445200000|2020-08-03 09:00:00|913.4|908.4|914|909|914.2|909.2|913.1|908.1|86
1596445500000|2020-08-03 09:05:00|913.8|908.8|912.5|907.5|915.2|910.2|912.5|907.5|70
1596445800000|2020-08-03 09:10:00|912.6|907.6|912.4|907.4|913.3|908.3|912.3|907.3|43
1596446100000|2020-08-03 09:15:00|912.7|907.7|912.2|907.2|912.7|907.7|911.6|906.6|80
1596446400000|2020-08-03 09:20:00|912.1|907.1|911.9|906.9|912.3|907.3|911.2|906.2|53
1596446700000|2020-08-03 09:25:00|912|907|912.3|907.3|912.5|907.5|911.7|906.7|33
1596447000000|2020-08-03 09:30:00|912.1|907.1|911.6|906.6|912.1|907.1|911.6|906.6|51
1596447300000|2020-08-03 09:35:00|911.5|906.5|911|906|911.9|906.9|910.7|905.7|46
1596447600000|2020-08-03 09:40:00|911.1|906.1|911.3|906.3|911.3|906.3|910.2|905.2|46
1596447900000|2020-08-03 09:45:00|911.2|906.2|911.6|906.6|911.9|906.9|910.6|905.6|69
1596448200000|2020-08-03 09:50:00|911.7|906.7|911.2|906.2|911.8|906.8|910.8|905.8|72
1596448500000|2020-08-03 09:55:00|911.3|906.3|911.2|906.2|911.9|906.9|911.1|906.1|57
1596448800000|2020-08-03 10:00:00|911|906|910.2|905.2|911.2|906.2|909.5|904.5|87
1596449100000|2020-08-03 10:05:00|910.3|905.3|911.2|906.2|911.3|906.3|909.9|904.9|44
1596449400000|2020-08-03 10:10:00|911|906|910.3|905.3|911.5|906.5|910.3|905.3|55
1596449700000|2020-08-03 10:15:00|910.2|905.2|910.8|905.8|911.3|906.3|909.9|904.9|56
1596450000000|2020-08-03 10:20:00|910.6|905.6|910.2|905.2|913.2|905.7|910.1|902.3|33
1596450300000|2020-08-03 10:25:00|910.1|905.1|909.8|904.8|910.1|905.1|909.6|904.6|79
1596450600000|2020-08-03 10:30:00|909.9|904.9|910.1|905.1|910.9|905.9|909.6|904.6|69
1596450900000|2020-08-03 10:35:00|910.3|905.3|910.1|905.1|910.5|905.5|909.8|904.8|56
1596451200000|2020-08-03 10:40:00|910|905|910.1|905.1|910.8|905.8|910|905|59
1596451500000|2020-08-03 10:45:00|910.2|905.2|909.9|904.9|910.5|905.5|909.9|904.9|43
1596451800000|2020-08-03 10:50:00|909.8|904.8|910.2|905.2|910.7|905.7|909.6|904.6|69
1596452100000|2020-08-03 10:55:00|910.3|905.3|910.9|905.9|911.2|906.2|910.2|905.2|51
1596452400000|2020-08-03 11:00:00|911|906|912.2|907.2|912.3|907.3|910.9|905.9|60
1596452700000|2020-08-03 11:05:00|912.3|907.3|911.6|906.6|912.3|907.3|911.2|906.2|44
1596453000000|2020-08-03 11:10:00|911.4|906.4|911.1|906.1|911.9|906.9|910.7|905.7|95
1596453300000|2020-08-03 11:15:00|911|906|910.7|905.7|911.9|906.9|910.5|905.5|63
1596453600000|2020-08-03 11:20:00|910.5|905.5|911|906|911.7|906.7|910.5|905.5|55
1596453900000|2020-08-03 11:25:00|911.1|906.1|910.6|905.6|911.4|906.4|910.4|905.4|40
1596454200000|2020-08-03 11:30:00|910.5|905.5|909|904|910.8|905.8|908.9|903.9|70
1596454500000|2020-08-03 11:35:00|909.1|904.1|909.6|904.6|910.1|905.1|909.1|904.1|62
1596454800000|2020-08-03 11:40:00|909.9|904.9|909.4|904.4|910.1|905.1|909.2|904.2|61
1596455100000|2020-08-03 11:45:00|909.5|904.5|909.7|904.7|910.3|905.3|909.2|904.2|47
1596455400000|2020-08-03 11:50:00|909.8|904.8|910.4|905.4|911.9|906.9|909.8|904.8|51
1596455700000|2020-08-03 11:55:00|910.6|905.6|912.2|907.2|912.2|907.2|910.6|905.6|76
1596456000000|2020-08-03 12:00:00|912.3|907.3|914.5|909.5|914.6|909.6|912.2|907.2|107
1596456300000|2020-08-03 12:05:00|914.4|909.4|915.7|913.9|915.8|914|913.1|909.2|150
1596456600000|2020-08-03 12:10:00|915.8|914|915.5|910.5|916.1|914|913.9|910|88
1596456900000|2020-08-03 12:15:00|915.6|910.6|915.7|910.7|915.9|910.9|914.8|909.8|65
1596457200000|2020-08-03 12:20:00|916.3|911.3|914.1|912.3|916.5|912.9|913.4|909.7|142
1596457500000|2020-08-03 12:25:00|914.4|912.6|913|911.2|914.6|912.8|911.8|910|136
1596457800000|2020-08-03 12:30:00|912.9|911.1|914.4|912.6|914.9|913.1|912.7|910.9|109
1596458100000|2020-08-03 12:35:00|914.5|912.7|913.2|911.4|914.9|913.1|913.2|911.4|211
1596458400000|2020-08-03 12:40:00|913.1|911.3|911.4|909.6|913.2|911.4|908.9|907.1|164
1596458700000|2020-08-03 12:45:00|911.5|909.7|916|911|916.2|911.2|911.5|908.4|131
1596459000000|2020-08-03 12:50:00|916.1|911.1|913.2|908.2|916.7|911.7|913.2|908.2|212
1596459300000|2020-08-03 12:55:00|913.3|908.3|911.4|909.6|914.4|911.6|911.2|908.2|102
1596459600000|2020-08-03 13:00:00|911.3|909.5|914.1|912.3|915.2|912.9|911.3|908.1|238
1596459900000|2020-08-03 13:05:00|914|912.2|915.1|910.1|915.4|912.4|912.5|907.8|207
1596460200000|2020-08-03 13:10:00|914.9|909.9|915.8|914|916.9|914|914.7|909.7|176
1596460500000|2020-08-03 13:15:00|915.7|913.9|922.4|920.6|922.6|920.8|915.3|912.2|192
1596460800000|2020-08-03 13:20:00|922.5|920.7|923|921.2|924.4|922.6|921.4|917.6|235
1596461100000|2020-08-03 13:25:00|923.1|921.3|923.9|922.1|925.6|922.7|922.5|918.8|199
1596461400000|2020-08-03 13:30:00|924|922.2|923.9|922.1|926.2|922.8|923|919.2|308
1596461700000|2020-08-03 13:35:00|923.7|921.9|919.5|914.5|923.8|922|919.4|914.4|213
1596462000000|2020-08-03 13:40:00|919.3|914.3|916.4|911.4|919.3|914.3|913.4|911|275
1596462300000|2020-08-03 13:45:00|916.5|911.5|919|914|919.9|916.9|916.3|911.5|257
1596462600000|2020-08-03 13:50:00|918.7|913.7|914.3|909.3|918.7|913.7|913.6|908.6|233
1596462900000|2020-08-03 13:55:00|914.4|909.4|916.4|911.4|916.4|912.3|913.8|908.8|71
1596463200000|2020-08-03 14:00:00|916.3|911.3|916.6|911.6|916.9|911.9|914.7|909.7|212
1596463500000|2020-08-03 14:05:00|916.4|911.4|920.2|915.2|920.3|915.3|915.8|910.8|193
1596463800000|2020-08-03 14:10:00|920.1|915.1|918.4|916.6|920.3|917.5|917.2|913|168
1596464100000|2020-08-03 14:15:00|918.5|916.7|917.8|916|920.9|917.7|917.7|913.8|145
1596464400000|2020-08-03 14:20:00|917.6|915.8|915.8|910.8|917.8|916|914.1|910.1|139
1596464700000|2020-08-03 14:25:00|915.9|910.9|913|911.2|916.1|912.5|911.5|909.3|142
1596465000000|2020-08-03 14:30:00|913.1|911.3|918.5|916.7|918.6|916.8|912.6|910.8|209
1596465300000|2020-08-03 14:35:00|918.4|916.6|919.7|914.7|920.3|916.7|916.8|914.4|116
1596465600000|2020-08-03 14:40:00|920|915|918.9|913.9|920.5|915.5|918.4|913.4|101
1596465900000|2020-08-03 14:45:00|919|914|919.1|914.1|919.9|914.9|918.3|913.3|187
1596466200000|2020-08-03 14:50:00|919|914|917|915.2|920.4|916.7|916.4|914|224
1596466500000|2020-08-03 14:55:00|916.9|915.1|916.9|915.1|918.2|916.4|916.2|914.4|142
1596466800000|2020-08-03 15:00:00|916.8|915|920.5|918.7|921.1|919.3|916.3|914.5|192
1596467100000|2020-08-03 15:05:00|920.3|918.5|920.6|918.8|920.8|919|918.7|916.9|205
1596467400000|2020-08-03 15:10:00|920.5|918.7|918.7|916.9|920.7|918.9|918.7|916.9|147
1596467700000|2020-08-03 15:15:00|918.6|916.8|918.4|916.6|919.9|917.2|917|913.9|147
1596468000000|2020-08-03 15:20:00|918.2|916.4|918.2|916.4|918.4|916.6|917.4|915.6|90
1596468300000|2020-08-03 15:25:00|918.3|916.5|916.9|915.1|918.4|916.6|916.2|914.4|145
1596468600000|2020-08-03 15:30:00|917|915.2|914|912.2|917.6|915.8|914|912.2|119
1596468900000|2020-08-03 15:35:00|913.9|912.1|914.9|913.1|916.2|914.4|913.7|911.9|136
1596469200000|2020-08-03 15:40:00|915.3|913.5|916.4|914.6|916.8|915|915.1|913.3|110
1596469500000|2020-08-03 15:45:00|916.3|914.5|916.4|914.6|916.7|914.9|914.7|912.9|96
1596469800000|2020-08-03 15:50:00|916.3|914.5|916|914.2|916.9|915.1|914.3|912.5|104
1596470100000|2020-08-03 15:55:00|915.9|914.1|915.4|913.6|918.7|915.7|914.8|911.4|157
1596470400000|2020-08-03 16:00:00|915.2|913.4|914.4|912.6|916.2|914.4|914.4|912.6|132
1596470700000|2020-08-03 16:05:00|914.3|912.5|914.4|912.6|915.4|913.6|912.8|911|114
1596471000000|2020-08-03 16:10:00|914.5|912.7|914.7|912.9|915|913.2|913.2|911.4|95
1596471300000|2020-08-03 16:15:00|914.4|912.6|914.9|913.1|915.3|913.5|914.4|912.6|68
1596471600000|2020-08-03 16:20:00|914.7|912.9|915.3|913.5|915.3|913.5|914.2|912.4|99
1596471900000|2020-08-03 16:25:00|915.2|913.4|915.2|913.4|915.4|913.6|914.6|912.8|78
1596472200000|2020-08-03 16:30:00|915.3|913.5|915.8|914|916.3|914.5|915.2|913.4|103
1596472500000|2020-08-03 16:35:00|915.7|913.9|915.8|914|915.9|914.1|915|913.2|82
1596472800000|2020-08-03 16:40:00|915.6|913.8|915.4|913.6|916|914.2|915|913.2|81
1596473100000|2020-08-03 16:45:00|915.5|913.7|916|914.2|916.6|914.8|915.1|913.3|70
1596473400000|2020-08-03 16:50:00|915.9|914.1|916|914.2|916.7|914.9|915.7|913.9|75
1596473700000|2020-08-03 16:55:00|915.9|914.1|916.3|914.5|917.3|915.5|915.6|913.8|92
1596474000000|2020-08-03 17:00:00|916.5|914.7|917.1|915.3|917.6|915.8|915.1|913.3|149
1596474300000|2020-08-03 17:05:00|917.2|915.4|919.1|917.3|919.1|917.3|917.1|915.3|113
1596474600000|2020-08-03 17:10:00|919|917.2|920|918.2|920.3|918.5|918.8|917|99
1596474900000|2020-08-03 17:15:00|920.1|918.3|920.4|918.6|920.9|919.1|920|918.2|51
1596475200000|2020-08-03 17:20:00|920.5|918.7|920.9|919.1|921.6|919.8|920.5|918.7|76
1596475500000|2020-08-03 17:25:00|920.8|919|920|918.2|921|919.2|919.4|917.6|36
1596475800000|2020-08-03 17:30:00|920.2|918.4|922.3|920.5|922.5|920.7|919.8|918|51
1596476100000|2020-08-03 17:35:00|922.4|920.6|921.1|919.3|922.4|920.6|921|919.2|50
1596476400000|2020-08-03 17:40:00|920.8|919|921.7|919.9|921.8|920|920.8|919|33
1596476700000|2020-08-03 17:45:00|921.8|920|922|920.2|922.4|920.6|921.6|919.8|44
1596477000000|2020-08-03 17:50:00|921.7|919.9|922.2|920.4|922.5|920.7|921.6|919.8|68
1596477300000|2020-08-03 17:55:00|922.1|920.3|921.6|919.8|922.1|920.3|921.2|919.4|51
1596477600000|2020-08-03 18:00:00|921.7|919.9|921|919.2|921.7|919.9|920.4|918.6|70
1596477900000|2020-08-03 18:05:00|920.7|918.9|921.2|919.4|921.2|919.4|920.7|918.9|35
1596478200000|2020-08-03 18:10:00|921.1|919.3|921.6|919.8|921.7|919.9|921|919.2|98
1596478500000|2020-08-03 18:15:00|921.7|919.9|920.9|919.1|921.9|920.1|920.9|919.1|53
1596478800000|2020-08-03 18:20:00|921|919.2|921.7|919.9|921.8|920|920.8|919|66
1596479100000|2020-08-03 18:25:00|921.6|919.8|921|919.2|922.9|920|921|917.3|69
1596479400000|2020-08-03 18:30:00|921.1|919.3|922.4|920.6|922.4|920.6|921.1|919.3|49
1596479700000|2020-08-03 18:35:00|922.3|920.5|923.2|921.4|923.3|921.5|922.3|920.5|69
1596480000000|2020-08-03 18:40:00|923|921.2|922.7|920.9|923.3|921.5|922.5|920.7|42
1596480300000|2020-08-03 18:45:00|922.8|921|922.4|920.6|923|921.2|921.9|920.1|69
1596480600000|2020-08-03 18:50:00|922.2|920.4|922.4|920.6|922.6|920.8|922.1|920.3|46
1596480900000|2020-08-03 18:55:00|922.2|920.4|922.3|920.5|922.8|921|922.1|920.3|48
1596481200000|2020-08-03 19:00:00|922.4|920.6|922.6|920.8|922.9|921.1|922.2|920.4|22
1596481500000|2020-08-03 19:05:00|922.5|920.7|922.9|921.1|923|921.2|922.3|920.5|30
1596481800000|2020-08-03 19:10:00|923|921.2|923.2|921.4|923.3|921.5|922.8|921|18
1596482100000|2020-08-03 19:15:00|923.1|921.3|922.8|921|923.2|921.4|922.4|920.6|63
1596482400000|2020-08-03 19:20:00|922.9|921.1|922.7|920.9|923.8|921.1|921.8|918.5|44
1596482700000|2020-08-03 19:25:00|922.6|920.8|922.4|920.6|922.9|921.1|922.2|920.4|61
1596483000000|2020-08-03 19:30:00|922.5|920.7|922.8|921|923.1|921.3|922.3|920.5|61
1596483300000|2020-08-03 19:35:00|922.7|920.9|923.2|921.4|923.2|921.4|922.7|920.9|69
1596483600000|2020-08-03 19:40:00|923.1|921.3|923.3|921.5|923.7|921.9|923|921.2|35
1596483900000|2020-08-03 19:45:00|923.4|921.6|922.9|921.1|924.5|921.6|922.4|919|89
1596484200000|2020-08-03 19:50:00|923.1|921.3|923.6|921.8|923.6|921.8|922.5|920.7|82
1596484500000|2020-08-03 19:55:00|923.5|921.7|923.7|921.9|924|922.2|923.1|921.3|91
1596484800000|2020-08-03 20:00:00|923.6|921.8|924.8|919.8|925|921.8|923.1|919.4|94
1596485100000|2020-08-03 20:05:00|924.6|919.6|924.1|919.1|924.9|919.9|923.6|918.6|83
1596485400000|2020-08-03 20:10:00|923.9|918.9|923.3|918.3|924.1|919.1|923|918|61
1596485700000|2020-08-03 20:15:00|923.2|918.2|923.2|918.2|923.4|918.4|923.1|918.1|33
1596486000000|2020-08-03 20:20:00|923.3|918.3|922.7|917.7|923.4|918.4|922.6|917.6|25
1596486300000|2020-08-03 20:25:00|922.8|917.8|923.1|918.1|923.2|918.2|922.8|917.8|9
1596486600000|2020-08-03 20:30:00|923.2|918.2|922.4|917.4|923.3|918.3|922.2|917.2|34
1596486900000|2020-08-03 20:35:00|922.5|917.5|922.9|917.9|922.9|917.9|922.5|917.5|23
1596487200000|2020-08-03 20:40:00|922.8|917.8|922.7|917.7|923.2|918.2|922.6|917.6|30
1596487500000|2020-08-03 20:45:00|922.8|917.8|923.1|918.1|923.4|918.4|922.1|917.1|27
1596487800000|2020-08-03 20:50:00|922.9|917.9|923.2|918.2|923.3|918.3|922.4|917.4|30
1596488100000|2020-08-03 20:55:00|923.1|918.1|927.4|914|927.6|918.3|922.7|913.5|58
1596492000000|2020-08-03 22:00:00|931.3|914.3|932.7|915.7|934.1|917.1|930.6|913.6|84
1596492300000|2020-08-03 22:05:00|932.6|915.8|932.9|916|932.9|916|931.7|914.7|40
1596492600000|2020-08-03 22:10:00|932.8|915.9|931.4|914.7|932.8|915.9|931|914.3|58
1596492900000|2020-08-03 22:15:00|931.7|914.9|927.4|917.2|931.7|917.2|927.3|913.7|84
1596493200000|2020-08-03 22:20:00|927.3|917.3|927|917.7|927.6|918.2|927|917.2|57
1596493500000|2020-08-03 22:25:00|926.7|917.6|927|917.7|927|917.7|925.5|916.2|99
1596493800000|2020-08-03 22:30:00|926.8|917.6|926.3|917|926.8|917.7|926.2|916.9|57
1596494100000|2020-08-03 22:35:00|926.1|916.9|925.6|916.3|926.1|916.9|925.2|915.9|60
1596494400000|2020-08-03 22:40:00|925.7|916.2|926.6|917.3|926.6|917.4|925.4|916|64
1596494700000|2020-08-03 22:45:00|926.2|917.1|925.8|916.3|926.2|917.1|925.6|916.1|29
1596495000000|2020-08-03 22:50:00||916.2||916.2||916.2||916.2|1
1596495300000|2020-08-03 22:55:00|925.6|916.1|925.6|916|925.6|916.1|925.6|915.9|3
1596495600000|2020-08-03 23:00:00|925.5|915.9|925.7|916.3|925.8|916.5|925.1|915.5|19
1596495900000|2020-08-03 23:05:00|925.5|915.7|924.6|916.5|925.5|916.5|924.6|915.7|17
1596496200000|2020-08-03 23:10:00|924.7|916.7|924.1|919.1|924.7|919.2|923.2|916.7|20
1596496500000|2020-08-03 23:15:00|924|919|924|919|924.2|919.2|923.9|918.9|11
1596496800000|2020-08-03 23:20:00|923.9|918.9|924.2|919.2|924.3|919.3|923.8|918.8|7
1596497100000|2020-08-03 23:25:00|924.1|919.1|923.6|918.6|924.2|919.2|923.4|918.4|31
1596497400000|2020-08-03 23:30:00|923.7|918.7|924.2|919.2|924.8|919.8|923.7|918.7|35
1596497700000|2020-08-03 23:35:00|924.4|919.4|925|920|925.2|920.2|924.4|919.4|33
1596498000000|2020-08-03 23:40:00|924.9|919.9|923.4|918.4|924.9|919.9|923.3|918.3|45
1596498300000|2020-08-03 23:45:00|923.5|918.5|923.9|918.9|925.2|920.2|923.5|918.5|44
1596498600000|2020-08-03 23:50:00|923.7|918.7|925|920|925|920|923.1|918.1|50
1596498900000|2020-08-03 23:55:00|925.1|920.1|925.3|920.3|925.4|920.4|925|920|20
1596499200000|2020-08-04 00:00:00|925.4|920.4|924.4|919.4|926.3|921.3|924.4|919.4|60
1596499500000|2020-08-04 00:05:00|924.5|919.5|924.8|919.8|924.9|919.9|924.1|919.1|26
1596499800000|2020-08-04 00:10:00|924.9|919.9|924|919|925.1|920.1|923.9|918.9|36
1596500100000|2020-08-04 00:15:00|924.1|919.1|924.5|919.5|925.1|920.1|924.1|919.1|43
1596500400000|2020-08-04 00:20:00|924.6|919.6|924.5|919.5|924.7|919.7|924|919|45
1596500700000|2020-08-04 00:25:00|924.6|919.6|925.3|920.3|925.6|920.6|924.6|919.6|27
1596501000000|2020-08-04 00:30:00|925.2|920.2|926|921|926|921|925.2|920.2|17
1596501300000|2020-08-04 00:35:00|926.3|921.3|925.7|920.7|927.1|922.1|925.6|920.6|49
1596501600000|2020-08-04 00:40:00|925.8|920.8|926.3|921.3|926.9|921.9|925.6|920.6|33
1596501900000|2020-08-04 00:45:00|926.4|921.4|926.7|921.7|926.9|921.9|926.3|921.3|37
1596502200000|2020-08-04 00:50:00|926.8|921.8|927.1|922.1|927.8|922.8|926.8|921.8|45
1596502500000|2020-08-04 00:55:00|927.2|922.2|926.2|921.2|927.3|922.3|926.2|921.2|48
1596502800000|2020-08-04 01:00:00|926.1|921.1|927|922|927.2|922.2|925.4|920.4|222
1596503100000|2020-08-04 01:05:00|927.1|922.1|928.1|923.1|928.1|923.1|926.8|921.8|106
1596503400000|2020-08-04 01:10:00|928|923|926.9|921.9|928.3|923.3|926.4|921.4|145
1596503700000|2020-08-04 01:15:00|927|922|926.5|921.5|927.1|922.1|926.3|921.3|74
1596504000000|2020-08-04 01:20:00|926.4|921.4|926.4|921.4|926.5|921.5|926|921|71
1596504300000|2020-08-04 01:25:00|926.3|921.3|926.1|921.1|926.7|921.7|925.6|920.6|93
1596504600000|2020-08-04 01:30:00|926|921|925|920|926.1|921.1|925|920|102
1596504900000|2020-08-04 01:35:00|925.1|920.1|925.4|920.4|925.6|920.6|925|920|68
1596505200000|2020-08-04 01:40:00|925.3|920.3|925.5|920.5|925.6|920.6|925.2|920.2|52
1596505500000|2020-08-04 01:45:00|925.4|920.4|925.2|920.2|925.5|920.5|925|920|31
1596505800000|2020-08-04 01:50:00|925.3|920.3|925|920|925.4|920.4|924.6|919.6|39
1596506100000|2020-08-04 01:55:00|925.1|920.1|925.1|920.1|925.3|920.3|924.8|919.8|38
1596506400000|2020-08-04 02:00:00|925.2|920.2|925.5|920.5|925.8|920.8|925.1|920.1|47
1596506700000|2020-08-04 02:05:00|925.4|920.4|925.9|920.9|925.9|920.9|925.3|920.3|38
1596507000000|2020-08-04 02:10:00|926|921|926.5|921.5|926.5|921.5|925.8|920.8|68
1596507300000|2020-08-04 02:15:00|926.4|921.4|925.7|920.7|926.6|921.6|925.7|920.7|35
1596507600000|2020-08-04 02:20:00|925.8|920.8|924.9|919.9|926|921|924.9|919.9|15
1596507900000|2020-08-04 02:25:00|924.7|919.7|925.9|920.9|926.1|921.1|924.4|919.4|27
1596508200000|2020-08-04 02:30:00|926|921|925.6|920.6|926.3|921.3|925.5|920.5|36
1596508500000|2020-08-04 02:35:00|925.8|920.8|926|921|926.1|921.1|925.3|920.3|27
1596508800000|2020-08-04 02:40:00|926.1|921.1|926.2|921.2|926.5|921.5|925.9|920.9|39
1596509100000|2020-08-04 02:45:00|926.1|921.1|925.5|920.5|926.2|921.2|925.3|920.3|43
1596509400000|2020-08-04 02:50:00|925.6|920.6|925.5|920.5|925.6|920.6|925|920|37
1596509700000|2020-08-04 02:55:00|925.6|920.6|926|921|926|921|925.6|920.6|24
1596510000000|2020-08-04 03:00:00|926.1|921.1|925.7|920.7|926.9|921.9|925.7|920.7|32
1596510300000|2020-08-04 03:05:00|925.6|920.6|925.8|920.8|926|921|925.5|920.5|27
1596510600000|2020-08-04 03:10:00|925.9|920.9|927.6|922.6|927.8|922.8|925.8|920.8|62
1596510900000|2020-08-04 03:15:00|927.4|922.4|927.4|922.4|927.6|922.6|927.1|922.1|84
1596511200000|2020-08-04 03:20:00|927.3|922.3|925.9|920.9|927.5|922.5|925.6|920.6|108
1596511500000|2020-08-04 03:25:00|926|921|926|921|926.5|921.5|925.9|920.9|23
1596511800000|2020-08-04 03:30:00|925.9|920.9|926.6|921.6|926.8|921.8|925.8|920.8|32
1596512100000|2020-08-04 03:35:00|926.7|921.7|927|922|927.3|922.3|926.7|921.7|35
1596512400000|2020-08-04 03:40:00|927.1|922.1|926.5|921.5|927.1|922.1|926.4|921.4|30
1596512700000|2020-08-04 03:45:00|926.6|921.6|926.3|921.3|926.7|921.7|926.2|921.2|14
1596513000000|2020-08-04 03:50:00|926.2|921.2|925.9|920.9|926.3|921.3|925.6|920.6|25
1596513300000|2020-08-04 03:55:00|925.7|920.7|925.9|920.9|925.9|920.9|925.4|920.4|27
1596513600000|2020-08-04 04:00:00|925.8|920.8|924.5|919.5|925.8|920.8|924.1|919.1|40
1596513900000|2020-08-04 04:05:00|924.6|919.6|925.2|920.2|925.4|920.4|924.4|919.4|20
1596514200000|2020-08-04 04:10:00|925|920|924.6|919.6|925.4|920.4|924.6|919.6|19
1596514500000|2020-08-04 04:15:00|924.7|919.7|923.2|918.2|925.9|919.9|923|916.4|32
1596514800000|2020-08-04 04:20:00|923.4|918.4|923|918|923.4|918.4|922.6|917.6|28
1596515100000|2020-08-04 04:25:00|923.1|918.1|923.4|918.4|923.4|918.4|922.8|917.8|50
1596515400000|2020-08-04 04:30:00|923|918|925.9|920.9|926.4|921.4|922.7|917.7|99
1596515700000|2020-08-04 04:35:00|925.8|920.8|925.8|920.8|926.2|921.2|925.7|920.7|37
1596516000000|2020-08-04 04:40:00|925.9|920.9|925.6|920.6|926|921|925.5|920.5|22
1596516300000|2020-08-04 04:45:00|925.7|920.7|926|921|926.3|921.3|925.7|920.7|35
1596516600000|2020-08-04 04:50:00|926.1|921.1|926.2|921.2|926.2|921.2|925.9|920.9|26
1596516900000|2020-08-04 04:55:00|926|921|926.4|921.4|926.7|921.7|926|921|22
1596517200000|2020-08-04 05:00:00|926.5|921.5|926.7|921.7|927.1|922.1|926.4|921.4|31
1596517500000|2020-08-04 05:05:00|926.8|921.8|927.1|922.1|927.5|922.5|926.7|921.7|39
1596517800000|2020-08-04 05:10:00|927.2|922.2|926.8|921.8|927.2|922.2|926.8|921.8|15
1596518100000|2020-08-04 05:15:00|926.9|921.9|926.9|921.9|927|922|926.6|921.6|18
1596518400000|2020-08-04 05:20:00|926.8|921.8|926.8|921.8|927.1|922.1|926.7|921.7|17
1596518700000|2020-08-04 05:25:00|926.6|921.6|926.5|921.5|926.9|921.9|926.4|921.4|39
1596519000000|2020-08-04 05:30:00|926.6|921.6|926.4|921.4|927.4|922.4|925.9|920.9|91
1596519300000|2020-08-04 05:35:00|926.3|921.3|926.9|921.9|927|922|926|921|68
1596519600000|2020-08-04 05:40:00|926.8|921.8|926.3|921.3|926.9|921.9|926.1|921.1|44
1596519900000|2020-08-04 05:45:00|926.4|921.4|927.2|922.2|927.5|922.5|926.4|921.4|59
1596520200000|2020-08-04 05:50:00|927.3|922.3|927.7|922.7|927.9|922.9|927.2|922.2|51
1596520500000|2020-08-04 05:55:00|927.8|922.8|929.1|924.1|929.2|924.2|927.8|922.8|77
1596520800000|2020-08-04 06:00:00|929.2|924.2|929.3|924.3|929.8|924.8|928.9|923.9|104
1596521100000|2020-08-04 06:05:00|929.4|924.4|927.5|922.5|929.6|924.6|927.2|922.2|92
1596521400000|2020-08-04 06:10:00|927.4|922.4|928.2|923.2|928.4|923.4|926|921|83
1596521700000|2020-08-04 06:15:00|928.1|923.1|928.1|923.1|928.3|923.3|927.7|922.7|58
1596522000000|2020-08-04 06:20:00|928.2|923.2|927.4|922.4|928.2|923.2|927|922|36
1596522300000|2020-08-04 06:25:00|927.5|922.5|927.7|922.7|927.7|922.7|926.5|921.5|80
1596522600000|2020-08-04 06:30:00|927.6|922.6|929.8|924.8|930.1|925.1|927.5|922.5|84
1596522900000|2020-08-04 06:35:00|929.9|924.9|930.4|925.4|930.5|925.5|929.7|924.7|96
1596523200000|2020-08-04 06:40:00|930.3|925.3|928.7|923.7|930.5|925.5|928.4|923.4|93
1596523500000|2020-08-04 06:45:00|928.6|923.6|927.8|922.8|929.1|924.1|927.6|922.6|66
1596523800000|2020-08-04 06:50:00|927.9|922.9|928.5|923.5|929.5|924.5|927.9|922.9|69
1596524100000|2020-08-04 06:55:00|928.3|923.3|928.4|923.4|928.7|923.7|928|923|57
1596524400000|2020-08-04 07:00:00|928.5|923.5|930.2|925.2|930.3|925.3|928.1|923.1|107
1596524700000|2020-08-04 07:05:00|930.1|925.1|930.2|925.2|930.2|925.2|929.7|924.7|79
1596525000000|2020-08-04 07:10:00|930.1|925.1|930.3|925.3|930.6|925.6|929.6|924.6|87
1596525300000|2020-08-04 07:15:00|930.4|925.4|930.8|925.8|931|926|930.2|925.2|78
1596525600000|2020-08-04 07:20:00|930.9|925.9|930.4|925.4|930.9|925.9|930.3|925.3|86
1596525900000|2020-08-04 07:25:00|930.5|925.5|930.5|925.5|930.9|925.9|929.8|924.8|83
1596526200000|2020-08-04 07:30:00|930.3|925.3|931|926|931.1|926.1|930.2|925.2|78
1596526500000|2020-08-04 07:35:00|930.9|925.9|931.2|926.2|931.3|926.3|930.8|925.8|50
1596526800000|2020-08-04 07:40:00|931.1|926.1|932|927|932|927|931|926|70
1596527100000|2020-08-04 07:45:00|932.1|927.1|931.3|926.3|932.3|927.3|931.3|926.3|54
1596527400000|2020-08-04 07:50:00|931.4|926.4|932.1|927.1|932.2|927.2|931.3|926.3|41
1596527700000|2020-08-04 07:55:00|932|927|932.2|927.2|932.8|927.8|931.9|926.9|89
1596528000000|2020-08-04 08:00:00|932.1|927.1|931.6|926.6|932.4|927.4|931.1|926.1|87
1596528300000|2020-08-04 08:05:00|931.7|926.7|927.6|922.6|931.8|926.8|927.6|922.6|89
1596528600000|2020-08-04 08:10:00|927.4|922.4|927.7|922.7|929.9|924.2|927.3|920.5|103
1596528900000|2020-08-04 08:15:00|927.2|922.2|927.4|922.4|928.2|923.2|925.8|920.8|86
1596529200000|2020-08-04 08:20:00|927.3|922.3|930|925|930|925|927.2|922.2|93
1596529500000|2020-08-04 08:25:00|930.1|925.1|930.3|925.3|930.9|925.9|928|923|115
1596529800000|2020-08-04 08:30:00|930.1|925.1|928.5|923.5|930.6|925.6|928.4|923.4|88
1596530100000|2020-08-04 08:35:00|928.4|923.4|925.6|920.6|928.4|923.4|925.3|920.3|84
1596530400000|2020-08-04 08:40:00|925.8|920.8|926.5|921.5|927|922|925.1|920.1|136
1596530700000|2020-08-04 08:45:00|926.6|921.6|928.7|923.7|928.9|923.9|926.5|921.5|96
1596531000000|2020-08-04 08:50:00|928.6|923.6|930.7|925.7|931.1|926.1|928.3|923.3|68
1596531300000|2020-08-04 08:55:00|930.8|925.8|932|927|932.1|927.1|930.6|925.6|81
1596531600000|2020-08-04 09:00:00|932.1|927.1|932.4|927.4|933.6|928.6|932.1|927.1|63
1596531900000|2020-08-04 09:05:00|932.8|927.8|934.5|929.5|934.8|929.8|932.7|927.7|57
1596532200000|2020-08-04 09:10:00|934.6|929.6|934.3|929.3|935|930|933.7|928.7|95
1596532500000|2020-08-04 09:15:00|934.2|929.2|933.2|928.2|934.4|929.4|932.9|927.9|81
1596532800000|2020-08-04 09:20:00|933.3|928.3|934.9|929.9|935.1|930.1|933.1|928.1|63
1596533100000|2020-08-04 09:25:00|934.8|929.8|935.1|930.1|936.1|931.1|934|929|62
1596533400000|2020-08-04 09:30:00|935|930|935.4|930.4|935.6|930.6|931.8|926.8|182
1596533700000|2020-08-04 09:35:00|935.5|930.5|936.1|931.1|936.2|931.2|935|930|71
1596534000000|2020-08-04 09:40:00|936.2|931.2|933.8|928.8|936.2|931.2|933.6|928.6|80
1596534300000|2020-08-04 09:45:00|933.7|928.7|933.4|928.4|933.8|928.8|933|928|70
1596534600000|2020-08-04 09:50:00|933.3|928.3|933.8|928.8|934.4|929.4|933.1|928.1|50
1596534900000|2020-08-04 09:55:00|933.6|928.6|933.6|928.6|934.4|929.4|933.5|928.5|51
1596535200000|2020-08-04 10:00:00|933.8|928.8|934|929|934.9|929.9|933.5|928.5|55
1596535500000|2020-08-04 10:05:00|934.2|929.2|932.1|927.1|934.6|929.6|931.8|926.8|67
1596535800000|2020-08-04 10:10:00|932|927|932.1|927.1|933.5|928.5|932|927|53
1596536100000|2020-08-04 10:15:00|932.2|927.2|933.3|928.3|933.3|928.3|932.1|927.1|46
1596536400000|2020-08-04 10:20:00|933.2|928.2|932.3|927.3|933.7|928.7|932|927|51
1596536700000|2020-08-04 10:25:00|932.4|927.4|929|924|932.4|927.4|929|924|59
1596537000000|2020-08-04 10:30:00|928.8|923.8|926.3|921.3|928.8|923.8|925.9|920.9|93
1596537300000|2020-08-04 10:35:00|926|921|928.7|923.7|928.8|923.8|926|921|70
1596537600000|2020-08-04 10:40:00|928.6|923.6|928.9|923.9|929.1|924.1|928.3|923.3|44
1596537900000|2020-08-04 10:45:00|928.8|923.8|928.9|923.9|929.6|924.6|928.6|923.6|58
1596538200000|2020-08-04 10:50:00|928.7|923.7|927.9|922.9|928.8|923.8|927.5|922.5|55
1596538500000|2020-08-04 10:55:00|927.5|922.5|928.5|923.5|928.6|923.6|927|922|74
1596538800000|2020-08-04 11:00:00|928.6|923.6|930.7|925.7|932.2|927.2|928.5|923.5|76
1596539100000|2020-08-04 11:05:00|930.4|925.4|932.1|927.1|932.2|927.2|929.9|924.9|64
1596539400000|2020-08-04 11:10:00|932|927|931.9|926.9|932.9|927.9|931.1|926.1|75
1596539700000|2020-08-04 11:15:00|932.2|927.2|928.2|923.2|932.2|927.2|926.8|921.8|150
1596540000000|2020-08-04 11:20:00|927.9|922.9|928.5|923.5|929.2|924.2|927.2|922.2|107
1596540300000|2020-08-04 11:25:00|928.4|923.4|925.2|920.2|928.5|923.5|924.9|919.9|118
1596540600000|2020-08-04 11:30:00|925|920|923.8|918.8|925.8|920.8|923.7|918.7|146
1596540900000|2020-08-04 11:35:00|923.5|918.5|923.3|918.3|923.5|918.5|921.2|916.2|220
1596541200000|2020-08-04 11:40:00|923.1|918.1|922.1|917.1|923.3|918.3|921.2|916.2|124
1596541500000|2020-08-04 11:45:00|922|917|922|917|922.3|917.3|920.9|915.9|60
1596541800000|2020-08-04 11:50:00|922.2|917.2|923.2|918.2|923.7|918.7|921.8|916.8|86
1596542100000|2020-08-04 11:55:00|923.3|918.3|923|918|923.9|918.9|922.4|917.4|99
1596542400000|2020-08-04 12:00:00|922.9|917.9|921.8|916.8|924.6|919.6|921.5|916.5|147
1596542700000|2020-08-04 12:05:00|921.7|916.7|918.6|913.6|921.7|916.7|917.9|912.9|156
1596543000000|2020-08-04 12:10:00|918.7|913.7|919.2|914.2|921|916|918.3|913.3|166
1596543300000|2020-08-04 12:15:00|919.1|914.1|919.4|914.4|920.7|915.7|918.8|913.8|154
1596543600000|2020-08-04 12:20:00|919.2|914.2|920.1|915.1|921.9|916.9|918.8|913.8|211
1596543900000|2020-08-04 12:25:00|920.2|915.2|914.2|909.2|920.2|915.2|913.8|908.8|170
1596544200000|2020-08-04 12:30:00|914|909|916.9|911.9|917|912|913.4|908.4|211
1596544500000|2020-08-04 12:35:00|916.8|911.8|919.4|914.4|919.4|914.4|916.4|911.4|202
1596544800000|2020-08-04 12:40:00|919.7|914.7|917|912|919.9|916.3|915.8|910.8|223
1596545100000|2020-08-04 12:45:00|916.6|911.6|916.2|911.2|916.9|913.7|913|910.2|102
1596545400000|2020-08-04 12:50:00|916.3|911.3|914|909|916.7|911.7|913.6|908.6|172
1596545700000|2020-08-04 12:55:00|913.9|908.9|914.9|913.1|915|913.2|911.9|908.4|160
1596546000000|2020-08-04 13:00:00|914.8|913|917.6|912.6|918|914.6|914.7|911.2|185
1596546300000|2020-08-04 13:05:00|917.4|912.4|918.4|916.6|918.5|916.7|915.3|912|199
1596546600000|2020-08-04 13:10:00|918.1|916.3|922|920.2|922.7|920.9|917.9|916.1|233
1596546900000|2020-08-04 13:15:00|922.1|920.3|925.9|924.1|926.1|924.3|922|920.2|219
1596547200000|2020-08-04 13:20:00|926|924.2|926.6|924.8|927.2|925.4|925.2|923.4|166
1596547500000|2020-08-04 13:25:00|926.3|924.5|928.3|926.5|928.5|926.7|926.3|924.5|122
1596547800000|2020-08-04 13:30:00|928.4|926.6|928.5|926.7|930.1|927.3|926.6|923.5|228
1596548100000|2020-08-04 13:35:00|928.4|926.6|926.4|921.4|928.9|927|925.5|920.5|257
1596548400000|2020-08-04 13:40:00|926.3|921.3|928|926.2|928.6|926.8|925.2|921.2|196
1596548700000|2020-08-04 13:45:00|927.9|926.1|926.5|924.7|928.1|926.3|924.6|922.8|184
1596549000000|2020-08-04 13:50:00|926.4|924.6|926.1|924.3|927.3|925.5|925.8|924|142
1596549300000|2020-08-04 13:55:00|926.3|924.5|928.4|923.4|928.5|926|925.8|922.8|190
1596549600000|2020-08-04 14:00:00|928.6|923.6|926.9|925.1|929.9|926.5|926|923.4|238
1596549900000|2020-08-04 14:05:00|926.8|925|931.3|929.5|932.2|929.6|926.8|925|270
1596550200000|2020-08-04 14:10:00|931.6|929.8|930.9|925.9|934.2|930.4|930.4|925.4|354
1596550500000|2020-08-04 14:15:00|930.8|925.8|931.6|929.8|932.1|930.3|929.3|924.9|260
1596550800000|2020-08-04 14:20:00|931.7|929.9|930.1|928.3|932.5|930.7|930|928.2|545
1596551100000|2020-08-04 14:25:00|930.2|928.4|929.6|927.8|931.9|929.8|929.2|925.9|376
1596551400000|2020-08-04 14:30:00|929.5|927.7|931.3|926.3|931.5|929.7|929.3|924.7|316
1596551700000|2020-08-04 14:35:00|931.6|926.6|931.6|929.8|932.8|931|928.2|926.4|638
1596552000000|2020-08-04 14:40:00|931.5|929.7|932.1|927.1|933.9|932.1|929.8|927.1|640
1596552300000|2020-08-04 14:45:00|932.3|927.3|931.8|930|933.4|930.5|929.5|925.6|472
1596552600000|2020-08-04 14:50:00|932|930.2|931.6|929.8|934.2|932.4|930.9|928.4|527
1596552900000|2020-08-04 14:55:00|931.3|929.5|932|930.2|932.7|930.9|929.6|927.8|496
1596553200000|2020-08-04 15:00:00|932.1|930.3|932.3|927.3|935.2|931.5|930.8|927.1|486
1596553500000|2020-08-04 15:05:00|932.4|927.4|930.1|928.3|933.7|929.2|929.6|926.2|271
1596553800000|2020-08-04 15:10:00|930|928.2|935.6|930.6|936.8|932.9|930|928.2|427
1596554100000|2020-08-04 15:15:00|935.8|930.8|935.4|930.4|936.6|931.6|934.6|929.6|272
1596554400000|2020-08-04 15:20:00|935.2|930.2|935.2|930.2|936.7|931.7|935.1|930.1|199
1596554700000|2020-08-04 15:25:00|935.1|930.1|934.2|932.4|936.6|933.1|933.6|930|195
1596555000000|2020-08-04 15:30:00|934.1|932.3|935.2|933.4|935.5|933.7|933.4|931.6|197
1596555300000|2020-08-04 15:35:00|935.1|933.3|933.4|931.6|936.2|934.4|933.3|931.5|234
1596555600000|2020-08-04 15:40:00|933.5|931.7|935.1|933.3|935.2|933.4|931.7|929|193
1596555900000|2020-08-04 15:45:00|934.8|933|936.7|934.9|936.8|935|934.3|932.5|109
1596556200000|2020-08-04 15:50:00|936.8|935|937|935.2|938|936.2|936.1|932|201
1596556500000|2020-08-04 15:55:00|937.3|935.5|936.3|934.5|937.5|935.7|935.6|933.8|147
1596556800000|2020-08-04 16:00:00|936.2|934.4|938.1|936.3|939.6|937.8|936.2|934.4|289
1596557100000|2020-08-04 16:05:00|938|936.2|939.4|937.6|939.7|937.9|937.9|936.1|251
1596557400000|2020-08-04 16:10:00|939.5|937.7|937.9|936.1|939.8|938|937.4|935.6|204
1596557700000|2020-08-04 16:15:00|937.7|935.9|942.3|937.3|942.8|938.6|937.2|935.4|421
1596558000000|2020-08-04 16:20:00|942.4|937.4|934.3|929.3|942.5|937.5|933.3|929|668
1596558300000|2020-08-04 16:25:00|934.4|929.4|933.1|931.3|936|933.5|932.5|929.3|489
1596558600000|2020-08-04 16:30:00|932.9|931.1|933.2|931.4|933.4|931.6|931.4|927.8|231
1596558900000|2020-08-04 16:35:00|933.3|931.5|930.8|929|933.9|932.1|930.4|928.6|239
1596559200000|2020-08-04 16:40:00|930.7|928.9|932.3|930.5|934.1|930.9|930.7|927.6|214
1596559500000|2020-08-04 16:45:00|932.4|930.6|933.4|931.6|933.6|931.8|931.5|929.7|130
1596559800000|2020-08-04 16:50:00|933.6|931.8|933.5|931.7|934.5|932.7|933.1|931.3|124
1596560100000|2020-08-04 16:55:00|933.4|931.6|935.3|933.5|936.1|934.3|932.8|931|289
1596560400000|2020-08-04 17:00:00|935.2|933.4|937.9|936.1|939|937.2|935.2|933.4|326
1596560700000|2020-08-04 17:05:00|937.7|935.9|937.8|936|938.4|936.6|936.8|935|194
1596561000000|2020-08-04 17:10:00|937.9|936.1|939.4|937.6|939.4|937.6|937.2|935.4|219
1596561300000|2020-08-04 17:15:00|939.5|937.7|941.4|939.6|941.8|939.7|938.7|935.9|211
1596561600000|2020-08-04 17:20:00|941.5|939.7|941|939.2|942.9|940.2|940.7|937.5|190
1596561900000|2020-08-04 17:25:00|941.1|939.3|938.9|937.1|941.1|939.3|937.9|936.1|254
1596562200000|2020-08-04 17:30:00|939|937.2|940.3|938.5|941.4|939.6|939|937.2|187
1596562500000|2020-08-04 17:35:00|940.5|938.7|940.3|938.5|940.6|938.8|939.4|937.6|89
1596562800000|2020-08-04 17:40:00|940.4|938.6|941.9|940.1|941.9|940.1|940.3|938.5|98
1596563100000|2020-08-04 17:45:00|941.5|939.7|941.9|940.1|942.1|940.3|940.7|938.9|98
1596563400000|2020-08-04 17:50:00|942.1|940.3|941.9|940.1|942.1|940.3|941.3|939.5|79
1596563700000|2020-08-04 17:55:00|942|940.2|942.3|940.5|942.6|940.8|941.8|940|94
1596564000000|2020-08-04 18:00:00|942.2|940.4|941.8|940|942.8|941|941.1|939.3|266
1596564300000|2020-08-04 18:05:00|941.9|940.1|941.6|939.8|942|940.2|940.8|939|131
1596564600000|2020-08-04 18:10:00|941.7|939.9|941.6|939.8|941.9|940.1|940.5|938.7|121
1596564900000|2020-08-04 18:15:00|941.7|939.9|940.9|939.1|942.3|940.5|940.6|938.8|143
1596565200000|2020-08-04 18:20:00|941|939.2|942.9|937.9|944.2|940.4|940.9|937.6|120
1596565500000|2020-08-04 18:25:00|942.8|937.8|942.4|937.4|943|938|941.6|936.6|181
1596565800000|2020-08-04 18:30:00|942.5|937.5|938.2|936.4|943.3|938.3|936.3|934.3|275
1596566100000|2020-08-04 18:35:00|938.3|936.5|936.9|935.1|940.2|937.8|936.1|934.3|221
1596566400000|2020-08-04 18:40:00|936.8|935|937.5|935.7|938.8|935.9|935|932.3|194
1596566700000|2020-08-04 18:45:00|937.2|935.4|937.7|935.9|938.6|936.8|936.7|934.9|124
1596567000000|2020-08-04 18:50:00|937.6|935.8|936.5|934.7|938.9|936.2|935.5|932.2|217
1596567300000|2020-08-04 18:55:00|936.7|934.9|937.5|935.7|938.4|936.5|936.3|932.5|194
1596567600000|2020-08-04 19:00:00|937.4|935.6|938.1|936.3|938.7|936.9|937.3|935.5|173
1596567900000|2020-08-04 19:05:00|938.3|936.5|938.3|936.5|938.6|936.8|937.5|935.7|151
1596568200000|2020-08-04 19:10:00|938.4|936.6|939.8|938|940.4|938.6|938.1|936.3|165
1596568500000|2020-08-04 19:15:00|940.1|938.3|940|938.2|940.4|938.6|939.6|937.8|90
1596568800000|2020-08-04 19:20:00|939.8|938|940.4|938.6|940.5|938.7|939.3|937.5|88
1596569100000|2020-08-04 19:25:00|940.5|938.7|940|938.2|940.5|938.7|939.4|937.6|95
1596569400000|2020-08-04 19:30:00|940.1|938.3|941.6|939.8|941.6|939.8|940.1|938.3|130
1596569700000|2020-08-04 19:35:00|941.7|939.9|942.7|940.9|942.8|941|941.6|939.8|214
1596570000000|2020-08-04 19:40:00|942.8|941|941.4|939.6|943.4|941|941|936.5|161
1596570300000|2020-08-04 19:45:00|941.3|939.5|941.8|940|942.4|940.6|940.8|939|137
1596570600000|2020-08-04 19:50:00|941.9|940.1|943.7|938.7|943.9|940.7|941.7|938.1|105
1596570900000|2020-08-04 19:55:00|943.8|938.8|944|942.2|944.4|942.6|941.4|936.4|236
1596571200000|2020-08-04 20:00:00|944.1|942.3|944.6|939.6|946.1|942.7|944|939|165
1596571500000|2020-08-04 20:05:00|944.7|939.7|944.7|939.7|945.3|940.3|944.1|939.1|84
1596571800000|2020-08-04 20:10:00|944.8|939.8|945|940|945.1|940.1|944.3|939.3|119
1596572100000|2020-08-04 20:15:00|945.1|940.1|943.4|938.4|945.7|940.7|942.8|937.8|103
1596572400000|2020-08-04 20:20:00|943.5|938.5|943.7|938.7|943.9|938.9|943.3|938.3|39
1596572700000|2020-08-04 20:25:00|943.9|938.9|943.2|938.2|943.9|938.9|943|938|39
1596573000000|2020-08-04 20:30:00|943.3|938.3|943|938|943.7|938.7|942.7|937.7|91
1596573300000|2020-08-04 20:35:00|942.9|937.9|944.5|939.5|944.7|939.7|942.5|937.5|57
1596573600000|2020-08-04 20:40:00|944.3|939.3|943.2|938.2|944.3|939.3|943.2|938.2|71
1596573900000|2020-08-04 20:45:00|943.3|938.3|943.7|938.7|944.4|939.4|943|938|91
1596574200000|2020-08-04 20:50:00|943.8|938.8|943|938|943.8|938.8|942.9|937.9|37
1596574500000|2020-08-04 20:55:00|942.9|937.9|948.9|935.2|949|938.2|942.6|931.5|103
1596578400000|2020-08-04 22:00:00|950.5|933.5|950.8|934.2|952.8|936|950.5|933.5|192
1596578700000|2020-08-04 22:05:00|951.1|934.4|950.3|933.4|951.2|934.5|949.2|932.4|139
1596579000000|2020-08-04 22:10:00|950.4|933.5|949.8|933|950.9|934|948.6|931.9|134
1596579300000|2020-08-04 22:15:00|949.9|933.2|953.6|937|953.6|937.1|949.4|932.7|199
1596579600000|2020-08-04 22:20:00|953.5|937.1|948.6|932|953.6|937.2|948.5|931.9|219
1596579900000|2020-08-04 22:25:00|948.8|932.2|948.1|931.7|948.9|932.4|947.2|930.7|146
1596580200000|2020-08-04 22:30:00|948|931.8|948.5|931.9|948.8|932.3|947.6|931.1|98
1596580500000|2020-08-04 22:35:00|948.6|932|948.8|932.4|949.5|933|947.9|931.3|106
1596580800000|2020-08-04 22:40:00|949|932.5|949.2|932.8|949.5|933|948|931.5|77
1596581100000|2020-08-04 22:45:00|949.4|933|947.9|936.8|950.6|936.9|947.7|933|122
1596581400000|2020-08-04 22:50:00|948|936.9|948.3|937.1|949.6|938.5|947.8|936.7|101
1596581700000|2020-08-04 22:55:00|948.4|937.2|946.8|935.6|949.3|938.1|946.8|935.6|81
1596582000000|2020-08-04 23:00:00|946.6|935.4|946.1|935|947.5|936.3|946|934.8|54
1596582300000|2020-08-04 23:05:00|945.8|934.7|945.8|934.8|946.1|935.1|945.6|934.6|22
1596582600000|2020-08-04 23:10:00|945.6|934.6|947.6|936.4|948|937|945.6|934.6|80
1596582900000|2020-08-04 23:15:00|947.5|936.6|948.1|936.9|948.1|936.9|947.5|936.3|20
1596583200000|2020-08-04 23:20:00|947.8|936.8|947.5|936.4|948.1|937|947.4|936.1|71
1596583500000|2020-08-04 23:25:00|947.6|936.5|947.5|936.4|947.9|936.9|947.3|936.2|63
1596583800000|2020-08-04 23:30:00|947.6|936.5|948.2|937.1|949.1|938|947.6|936.5|88
1596584100000|2020-08-04 23:35:00|948.1|937|947.7|936.5|948.5|937.4|947.6|936.5|71
1596584400000|2020-08-04 23:40:00|947.9|936.7|947.3|936.3|948.1|937|946.2|935.2|105
1596584700000|2020-08-04 23:45:00|947.1|936.2|947.2|936.1|948.7|937.6|946.6|935.6|177
1596585000000|2020-08-04 23:50:00|947.1|936|945.8|929.4|947.8|936.1|945.7|929.4|153
1596585300000|2020-08-04 23:55:00|945.3|928.9|947.2|930.5|948.4|931.7|945.2|928.6|133
1596585600000|2020-08-05 00:00:00|946.8|930.1|945.7|929.1|946.8|930.2|945.1|928.5|161
1596585900000|2020-08-05 00:05:00|945.6|929|945.8|929.2|946.8|930.3|944.2|927.7|136
1596586200000|2020-08-05 00:10:00|945.6|929.1|942.9|925.9|947.1|930.6|942.1|925.4|244
1596586500000|2020-08-05 00:15:00|942.7|925.8|943.5|926.7|943.7|926.9|942.2|925.4|161
1596586800000|2020-08-05 00:20:00|943.4|926.6|942.5|925.5|945|928.1|942.2|925.2|199
1596587100000|2020-08-05 00:25:00|942.4|925.4|941.6|924.6|943.1|926.2|941.6|924.6|180
1596587400000|2020-08-05 00:30:00|941.5|924.5|940.6|923.7|942.8|925.8|939.8|922.8|188
1596587700000|2020-08-05 00:35:00|940.5|923.6|942.9|926.2|942.9|926.2|939.2|922.4|473
1596588000000|2020-08-05 00:40:00|943|926.3|943.4|926.7|944.3|927.6|942|925.3|218
1596588300000|2020-08-05 00:45:00|943.3|926.6|943.5|926.8|944.4|927.6|943|926.3|90
1596588600000|2020-08-05 00:50:00|943.6|926.9|944.2|927.3|944.2|927.4|943.4|926.5|100
1596588900000|2020-08-05 00:55:00|944.1|927.1|945|928.3|945.6|929|943.3|926.5|145
1596589200000|2020-08-05 01:00:00|945.5|928.5|945.1|928.5|946.4|929.8|943.9|927.2|406
1596589500000|2020-08-05 01:05:00|945.2|928.6|944.2|927.6|946.4|929.9|943.2|926.6|425
1596589800000|2020-08-05 01:10:00|944.3|927.9|941.9|925.4|944.7|928.3|941.3|924.8|274
1596590100000|2020-08-05 01:15:00|941.7|925.2|939.4|928.3|942.4|929.3|939.3|925|193
1596590400000|2020-08-05 01:20:00|939.3|928.2|939.8|928.8|940.4|929.4|939|928|218
1596590700000|2020-08-05 01:25:00|939.7|928.7|939.8|928.9|940.4|929.4|939.1|928.1|173
1596591000000|2020-08-05 01:30:00|939.9|928.8|939.1|928.2|939.9|928.9|939|928|196
1596591300000|2020-08-05 01:35:00|939.3|928.3|939.6|928.7|939.7|928.9|938.8|927.9|158
1596591600000|2020-08-05 01:40:00|939.7|928.6|939|928.2|939.7|928.6|938.8|927.9|89
1596591900000|2020-08-05 01:45:00|939.1|928.1|939.2|928.2|939.6|928.7|938.9|927.9|62
1596592200000|2020-08-05 01:50:00|939.1|928.1|939.1|928.2|939.5|928.5|938.9|928|77
1596592500000|2020-08-05 01:55:00|939|928.1|938|927.2|939.8|928.9|937.9|927|79
1596592800000|2020-08-05 02:00:00|938.1|927.1|938.4|927.4|939|928.1|935.8|924.9|257
1596593100000|2020-08-05 02:05:00|938.5|927.5|934.9|923.8|938.5|927.5|933.7|922.7|329
1596593400000|2020-08-05 02:10:00|934.8|923.7|935|923.9|936.2|925.2|934.2|923.2|198
1596593700000|2020-08-05 02:15:00|935.1|924|934.2|923.1|935.3|924.1|933.3|922.3|200
1596594000000|2020-08-05 02:20:00|934.3|923.2|936.7|925.4|937.3|926.2|934.3|923.2|122
1596594300000|2020-08-05 02:25:00|936.8|925.5|936.9|925.6|937.7|926.2|936.8|925.4|60
1596594600000|2020-08-05 02:30:00|937|925.8|938.5|927.3|939|927.8|936.9|925.5|89
1596594900000|2020-08-05 02:35:00|938.4|927.2|939|927.8|939.1|928|937.8|926.6|103
1596595200000|2020-08-05 02:40:00|938.9|927.7|940.8|929.7|941|930.2|938.7|927.5|98
1596595500000|2020-08-05 02:45:00|941.7|930.1|942|930.9|942.4|931.4|941.7|930.1|54
1596595800000|2020-08-05 02:50:00|942.1|931.1|943.1|932.1|943.1|932.1|942|930.9|60
1596596100000|2020-08-05 02:55:00|943.2|932.2|944|933|944.1|933.1|942.7|931.8|109
1596596400000|2020-08-05 03:00:00|943.9|932.9|942.9|931.9|944.1|933.1|942.7|931.7|89
1596596700000|2020-08-05 03:05:00|943|932|941.6|930.6|943.3|932.3|941.6|930.6|109
1596597000000|2020-08-05 03:10:00|941.4|930.4|942.1|931|942.5|931.5|941.4|930.4|102
1596597300000|2020-08-05 03:15:00|942|931.1|942.6|931.6|943.1|932|941.8|930.7|108
1596597600000|2020-08-05 03:20:00|942.7|931.5|942.2|931.2|942.8|931.8|941.9|930.9|74
1596597900000|2020-08-05 03:25:00|942.3|931.4|943.2|932.2|943.6|932.6|942.3|931.3|116
1596598200000|2020-08-05 03:30:00|943.3|932.3|943.3|932.3|943.6|932.6|943.1|932.1|52
1596598500000|2020-08-05 03:35:00|943.5|932.5|942.6|931.6|943.5|932.5|942.5|931.5|34
1596598800000|2020-08-05 03:40:00|942.4|931.5|942.4|931.3|942.6|931.6|942.2|931.2|37
1596599100000|2020-08-05 03:45:00|942.3|931.4|942|931|942.5|931.5|941.8|930.8|41
1596599400000|2020-08-05 03:50:00|942.1|931.1|942.5|931.5|942.5|931.6|941.4|930.4|90
1596599700000|2020-08-05 03:55:00|942.3|931.3|942.3|931.4|942.6|931.6|942.1|931.1|38
1596600000000|2020-08-05 04:00:00|942.4|931.3|942|931|942.7|931.8|941.5|930.6|103
1596600300000|2020-08-05 04:05:00|942.3|931.1|942|931.1|942.7|931.9|941.9|931|72
1596600600000|2020-08-05 04:10:00|942.2|931.3|943.2|932.3|943.2|932.3|941.9|931|57
1596600900000|2020-08-05 04:15:00|943.4|932.4|943.5|932.7|943.5|932.7|943.1|932.3|64
1596601200000|2020-08-05 04:20:00|943.4|932.6|942.7|931.3|943.6|932.8|940.7|928.9|79
1596601500000|2020-08-05 04:25:00|942.6|931.2|943|932.1|943|932.1|942.6|931.2|40
1596601800000|2020-08-05 04:30:00|943.2|932.3|945.3|934.8|945.7|934.8|943.2|932.3|130
1596602100000|2020-08-05 04:35:00|945.2|934.9|941|936|945.7|936.9|940.9|931.4|105
1596602400000|2020-08-05 04:40:00|940.9|935.9|940.4|935.4|941.7|936.7|940|935|61
1596602700000|2020-08-05 04:45:00|940.5|935.5|942.7|937.7|943.3|938.3|940.2|935.2|85
1596603000000|2020-08-05 04:50:00|942.6|937.6|941.8|936.8|943.2|938.2|941.8|936.8|57
1596603300000|2020-08-05 04:55:00|941.7|936.7|941.1|936.1|942.3|937.3|940.5|935.5|109
1596603600000|2020-08-05 05:00:00|941.3|936.3|940.3|935.3|942.4|937.4|939.7|933.2|153
1596603900000|2020-08-05 05:05:00|940.1|935.1|940.6|935.6|941|936|939.5|934.5|100
1596604200000|2020-08-05 05:10:00|940.8|935.8|941.4|936.4|941.5|936.5|939.5|934.5|84
1596604500000|2020-08-05 05:15:00|941.6|936.6|942.3|937.3|942.9|937.9|941.5|936.5|105
1596604800000|2020-08-05 05:20:00|942.2|937.2|941.6|936.6|942.7|937.7|941.6|936.6|49
1596605100000|2020-08-05 05:25:00|941.7|936.7|942.6|937.6|942.9|937.9|941.2|936.2|62
1596605400000|2020-08-05 05:30:00|942.7|937.7|939.7|934.7|943.3|938.3|939.5|934.5|162
1596605700000|2020-08-05 05:35:00|939.8|934.8|941|936|941|936|939.2|934.2|86
1596606000000|2020-08-05 05:40:00|940.8|935.8|941|936|941.1|936.1|940.3|935.3|121
1596606300000|2020-08-05 05:45:00|941.1|936.1|943.7|938.7|943.8|938.8|940.7|935.7|103
1596606600000|2020-08-05 05:50:00|943.8|938.8|943.5|938.5|944.3|939.3|942.8|937.8|75
1596606900000|2020-08-05 05:55:00|943.4|938.4|941.6|936.6|943.7|938.7|941.3|936.3|88
1596607200000|2020-08-05 06:00:00|942|937|944.2|939.2|944.4|939.4|942|937|117
1596607500000|2020-08-05 06:05:00|944.3|939.3|944.6|939.6|945|940|944.2|939.2|80
1596607800000|2020-08-05 06:10:00|944.5|939.5|944.2|939.2|944.9|939.9|943.8|938.8|90
1596608100000|2020-08-05 06:15:00|944.1|939.1|944.8|939.8|945.1|940.1|943.9|938.9|90
1596608400000|2020-08-05 06:20:00|944.7|939.7|945.8|940.8|946|941|944.6|939.6|93
1596608700000|2020-08-05 06:25:00|946|941|945.6|940.6|946|941|944.8|939.8|97
1596609000000|2020-08-05 06:30:00|945.9|940.9|948.1|943.1|949.2|944.2|945.8|940.8|262
1596609300000|2020-08-05 06:35:00|948.2|943.2|949.4|944.4|949.4|944.4|948.2|943.2|183
1596609600000|2020-08-05 06:40:00|949.6|944.6|949.9|944.9|950.3|945.3|949.2|944.2|166
1596609900000|2020-08-05 06:45:00|949.8|944.8|950|945|950.3|945.3|949.4|944.4|153
1596610200000|2020-08-05 06:50:00|949.9|944.9|950.5|945.5|952.2|947.2|949.9|944.9|277
1596610500000|2020-08-05 06:55:00|950.4|945.4|947|942|950.6|945.6|946.7|941.7|234
1596610800000|2020-08-05 07:00:00|947.2|942.2|946.5|941.5|947.2|942.2|943.9|937.6|372
1596611100000|2020-08-05 07:05:00|946.7|941.7|948.4|943.4|948.5|943.5|945.4|940.4|229
1596611400000|2020-08-05 07:10:00|948.5|943.5|952.9|947.9|953|948|947.9|942.9|276
1596611700000|2020-08-05 07:15:00|952.8|947.8|955.3|950.3|955.3|950.3|951.8|946.8|258
1596612000000|2020-08-05 07:20:00|955.2|950.2|955.2|950.2|956.1|951.1|954.4|949.4|191
1596612300000|2020-08-05 07:25:00|955.3|950.3|958.6|953.6|960.1|954.5|955|950|275
1596612600000|2020-08-05 07:30:00|958.8|953.8|960.3|955.3|961.6|956.6|958|953|275
1596612900000|2020-08-05 07:35:00|960.2|955.2|961.8|956.8|961.8|956.8|959.9|954.9|190
1596613200000|2020-08-05 07:40:00|961.9|956.9|962.3|957.3|964.2|959.2|959.9|954.9|272
1596613500000|2020-08-05 07:45:00|962|957|954|949|962|957|953.6|948.6|210
1596613800000|2020-08-05 07:50:00|953.5|948.5|954.9|949.9|956|951|953.1|948.1|191
1596614100000|2020-08-05 07:55:00|954.8|949.8|954.8|949.8|955.6|950.6|953.2|948.2|96
1596614400000|2020-08-05 08:00:00|954.3|949.3|953.1|948.1|955.2|950.2|952.9|947.9|150
1596614700000|2020-08-05 08:05:00|953.2|948.2|951|946|953.5|948.5|950.9|945.9|184
1596615000000|2020-08-05 08:10:00|950.9|945.9|952.5|947.5|954.6|948.4|950.3|945.3|118
1596615300000|2020-08-05 08:15:00|952.2|947.2|949.1|944.1|952.7|947.7|949.1|944.1|154
1596615600000|2020-08-05 08:20:00|949.2|944.2|947|942|949.7|944.7|946|941|177
1596615900000|2020-08-05 08:25:00|946.8|941.8|950.1|945.1|950.6|945.6|946.8|941.8|91
1596616200000|2020-08-05 08:30:00|950.2|945.2|951.1|946.1|951.6|946.6|949.7|944.7|108
1596616500000|2020-08-05 08:35:00|951.2|946.2|950.4|945.4|952|947|950.1|945.1|97
1596616800000|2020-08-05 08:40:00|950.5|945.5|956.9|951.9|956.9|951.9|950.5|945.5|91
1596617100000|2020-08-05 08:45:00|957|952|954.9|949.9|957|952|954.5|949.5|120
1596617400000|2020-08-05 08:50:00|955|950|954.9|949.9|955.3|950.3|954.6|949.6|103
1596617700000|2020-08-05 08:55:00|954.7|949.7|954.8|949.8|955.4|950.4|953.9|948.9|143
1596618000000|2020-08-05 09:00:00|954.7|949.7|954|949|954.8|949.8|953.8|948.8|123
1596618300000|2020-08-05 09:05:00|953.9|948.9|955.2|950.2|956.1|951.1|952.4|947.4|158
1596618600000|2020-08-05 09:10:00|955.3|950.3|956.4|951.4|956.8|951.8|954|949|132
1596618900000|2020-08-05 09:15:00|956.3|951.3|957|952|957.5|952.5|956.2|951.2|83
1596619200000|2020-08-05 09:20:00|956.9|951.9|958.4|953.4|958.7|953.7|956.4|951.4|97
1596619500000|2020-08-05 09:25:00|958.5|953.5|958.4|953.4|958.6|953.6|957|952|70
1596619800000|2020-08-05 09:30:00|958.6|953.6|958.4|953.4|958.7|953.7|956.7|951.7|82
1596620100000|2020-08-05 09:35:00|958.6|953.6|958.6|953.6|959.1|954.1|958.2|953.2|57
1596620400000|2020-08-05 09:40:00|958.9|953.9|961.2|956.2|961.7|956.7|958.9|953.9|128
1596620700000|2020-08-05 09:45:00|961.6|956.6|961.6|956.6|962|957|960.8|955.8|81
1596621000000|2020-08-05 09:50:00|961.7|956.7|961.9|956.9|961.9|956.9|960.7|955.7|112
1596621300000|2020-08-05 09:55:00|961.7|956.7|962|957|962.5|957.5|961.1|956.1|79
1596621600000|2020-08-05 10:00:00|961.8|956.8|962.7|957.7|964.3|959.3|961.8|956.8|118
1596621900000|2020-08-05 10:05:00|962.6|957.6|962.3|957.3|962.7|957.7|961.3|956.3|92
1596622200000|2020-08-05 10:10:00|962.1|957.1|961.1|956.1|962.6|957.6|960.3|955.3|99
1596622500000|2020-08-05 10:15:00|960.9|955.9|959.4|954.4|961.6|956.6|959|954|87
1596622800000|2020-08-05 10:20:00|959.3|954.3|960.4|955.4|960.8|955.8|959.2|954.2|59
1596623100000|2020-08-05 10:25:00|960.6|955.6|962|957|962|957|960.1|955.1|73
1596623400000|2020-08-05 10:30:00|961.8|956.8|961.7|956.7|962.2|957.2|960.9|955.9|53
1596623700000|2020-08-05 10:35:00|961.8|956.8|961.9|956.9|962.2|957.2|960.8|955.8|70
1596624000000|2020-08-05 10:40:00|961.8|956.8|960.8|955.8|962.3|957.3|960.5|955.5|54
1596624300000|2020-08-05 10:45:00|960.7|955.7|963.6|958.6|965|960|960.3|955.3|187
1596624600000|2020-08-05 10:50:00|963.8|958.8|963.2|958.2|964|959|962.6|957.6|144
1596624900000|2020-08-05 10:55:00|963.4|958.4|964.2|959.2|965.3|960.3|963.4|958.4|80
1596625200000|2020-08-05 11:00:00|964|959|965.1|960.1|965.5|960.5|963.8|958.8|133
1596625500000|2020-08-05 11:05:00|965.2|960.2|959.7|954.7|965.4|960.4|959.4|954.4|179
1596625800000|2020-08-05 11:10:00|959.6|954.6|958|953|959.8|954.8|957.5|952.5|130
1596626100000|2020-08-05 11:15:00|957.5|952.5|956|951|959.1|954.1|955.7|950.7|122
1596626400000|2020-08-05 11:20:00|955.9|950.9|960.6|955.6|960.6|955.6|955|950|135
1596626700000|2020-08-05 11:25:00|960.4|955.4|961.5|956.5|962.7|957.7|960|955|82
1596627000000|2020-08-05 11:30:00|961.8|956.8|963.5|958.5|963.8|958.8|961.4|956.4|72
1596627300000|2020-08-05 11:35:00|963.7|958.7|962.7|957.7|964.3|959.3|961.9|956.9|75
1596627600000|2020-08-05 11:40:00|962.5|957.5|961.1|956.1|963|958|960.2|955.2|81
1596627900000|2020-08-05 11:45:00|961|956|962|957|962.6|957.6|960.8|955.8|66
1596628200000|2020-08-05 11:50:00|961.9|956.9|962.5|957.5|963|958|961|956|72
1596628500000|2020-08-05 11:55:00|962.7|957.7|962.9|957.9|963.2|958.2|960.5|955.5|110
1596628800000|2020-08-05 12:00:00|963|958|958.3|953.3|963.4|958.4|957|952|293
1596629100000|2020-08-05 12:05:00|958.5|953.5|961.5|956.5|962.3|957.3|957.8|952.8|171
1596629400000|2020-08-05 12:10:00|961.4|956.4|965.7|950.4|965.9|956.4|959.4|950.4|181
1596629700000|2020-08-05 12:15:00|965.8|950.5|962.1|957.1|966.1|959.3|960.3|950.5|324
1596630000000|2020-08-05 12:20:00|962|957|961.9|956.9|963.2|958.2|960.9|955.9|265
1596630300000|2020-08-05 12:25:00|962|957|961.6|956.6|962.9|957.9|960.5|955.5|166
1596630600000|2020-08-05 12:30:00|961.3|956.3|961|956|962|957|959.5|954.5|303
1596630900000|2020-08-05 12:35:00|961.2|956.2|961.3|956.3|961.7|956.7|959.5|954.5|231
1596631200000|2020-08-05 12:40:00|961.4|956.4|962.2|957.2|962.2|957.2|959|954|224
1596631500000|2020-08-05 12:45:00|962.1|957.1|961.7|956.7|962.7|957.7|960.5|955.5|258
1596631800000|2020-08-05 12:50:00|961.6|956.6|962.6|957.6|963|958|960.6|955.6|287
1596632100000|2020-08-05 12:55:00|962.8|957.8|962.4|957.4|964.9|959.9|960.4|954|430
1596632400000|2020-08-05 13:00:00|962.3|957.3|964|959|964.1|959.1|961.7|956.7|463
1596632700000|2020-08-05 13:05:00|963.9|958.9|964.2|959.2|966|961|962.8|957.8|448
1596633000000|2020-08-05 13:10:00|964.3|959.3|967.8|962.8|967.9|962.9|964.3|959.3|316
1596633300000|2020-08-05 13:15:00|967.9|962.9|966.3|961.3|968.1|963.1|964.3|959.3|265
1596633600000|2020-08-05 13:20:00|966.4|961.4|966|961|968|963|965.2|960.2|335
1596633900000|2020-08-05 13:25:00|966.1|961.1|965|960|966.1|961.1|963.7|958.7|316
1596634200000|2020-08-05 13:30:00|965.1|960.1|965.1|960.1|965.8|960.8|962.2|957.2|620
1596634500000|2020-08-05 13:35:00|965|960|970.8|965.8|970.9|965.9|965|960|434
1596634800000|2020-08-05 13:40:00|970.9|965.9|971.7|966.7|975|970|970.9|965.9|500
1596635100000|2020-08-05 13:45:00|971.9|966.9|972.3|967.3|974.5|969.5|970.7|965.7|410
1596635400000|2020-08-05 13:50:00|972.4|967.4|971.3|966.3|972.5|967.5|965.5|960.5|517
1596635700000|2020-08-05 13:55:00|971.4|966.4|971.9|966.9|974.2|969.2|970.3|965.3|377
1596636000000|2020-08-05 14:00:00|971.6|966.6|970.4|965.4|974.6|969.6|969.4|964.4|646
1596636300000|2020-08-05 14:05:00|970.6|965.6|972.1|967.1|973.3|968.3|970.3|965.3|381
1596636600000|2020-08-05 14:10:00|972.2|967.2|970.9|965.9|973.3|968.3|969.6|964.6|329
1596636900000|2020-08-05 14:15:00|970.5|965.5|969|964|971.6|966.6|965.8|960.8|376
1596637200000|2020-08-05 14:20:00|969.1|964.1|973.3|968.3|973.3|968.3|969|964|394
1596637500000|2020-08-05 14:25:00|973.4|968.4|978|973|979|974|972.9|967.9|397
1596637800000|2020-08-05 14:30:00|977.7|972.7|982.9|977.9|983.2|978.2|976.1|971.1|417
1596638100000|2020-08-05 14:35:00|983|978|981|976|985.1|980.1|979.5|974.5|440
1596638400000|2020-08-05 14:40:00|980.9|975.9|982.4|977.4|983.6|978.6|979|974|469
1596638700000|2020-08-05 14:45:00|982.3|977.3|979.8|974.8|983.4|978.4|979.3|974.3|422
1596639000000|2020-08-05 14:50:00|979.5|974.5|980.8|975.8|981.5|976.5|979.5|974.5|325
1596639300000|2020-08-05 14:55:00|981|976|976.3|971.3|981.4|976.4|976.1|971.1|584
1596639600000|2020-08-05 15:00:00|975.9|970.9|980.2|975.2|980.8|975.8|974.7|969.7|409
1596639900000|2020-08-05 15:05:00|980.3|975.3|983.5|978.5|983.5|978.5|980|975|283
1596640200000|2020-08-05 15:10:00|983.4|978.4|983.5|978.5|984.9|979.9|982.4|977.4|289
1596640500000|2020-08-05 15:15:00|983.9|978.9|981.4|976.4|987.3|982.3|980.1|975.1|383
1596640800000|2020-08-05 15:20:00|981.1|976.1|984.2|979.2|984.4|979.4|981.1|976.1|285
1596641100000|2020-08-05 15:25:00|984.3|979.3|982.5|977.5|984.7|979.7|980.5|975.5|364
1596641400000|2020-08-05 15:30:00|982.4|977.4|982.7|977.7|983.1|978.1|980.9|975.9|313
1596641700000|2020-08-05 15:35:00|982.5|977.5|979.9|974.9|982.6|977.6|979.1|974.1|336
1596642000000|2020-08-05 15:40:00|979.8|974.8|981.6|976.6|981.8|976.8|978.6|973.6|384
1596642300000|2020-08-05 15:45:00|981.7|976.7|977.1|972.1|981.9|976.9|976.9|971.9|409
1596642600000|2020-08-05 15:50:00|977.2|972.2|976.9|971.9|977.9|972.9|974.5|969.5|317
1596642900000|2020-08-05 15:55:00|976.7|971.7|973.3|968.3|976.7|971.7|973.2|968.2|295
1596643200000|2020-08-05 16:00:00|973.1|968.1|973.3|968.3|975.5|970.5|972.8|967.8|253
1596643500000|2020-08-05 16:05:00|973.2|968.2|969.9|964.9|974.1|969.1|968.7|963.7|425
1596643800000|2020-08-05 16:10:00|969.8|964.8|969.7|964.7|970.1|965.1|967.1|962.1|310
1596644100000|2020-08-05 16:15:00|969.6|964.6|962.3|957.3|969.7|964.7|962|957|366
1596644400000|2020-08-05 16:20:00|961.8|956.8|963.4|958.4|965.4|960.4|960.9|955.9|465
1596644700000|2020-08-05 16:25:00|963.6|958.6|962.4|957.4|964.4|959.4|961.1|956.1|521
1596645000000|2020-08-05 16:30:00|962.5|957.5|966.1|961.1|966.8|961.8|962.4|957.4|464
1596645300000|2020-08-05 16:35:00|966|961|964.2|959.2|966.5|961.5|963.3|958.3|409
1596645600000|2020-08-05 16:40:00|964.4|959.4|966.2|961.2|967.1|962.1|964.4|959.4|325
1596645900000|2020-08-05 16:45:00|966.6|961.6|966.9|961.9|968.5|963.5|965.6|960.6|319
1596646200000|2020-08-05 16:50:00|967.1|962.1|963.4|958.4|967.4|962.4|963.2|958.2|411
1596646500000|2020-08-05 16:55:00|963.5|958.5|966.1|961.1|967.6|962.6|963.4|958.4|372
1596646800000|2020-08-05 17:00:00|966|961|968|963|968.3|963.3|965.2|960.2|330
1596647100000|2020-08-05 17:05:00|967.9|962.9|966.7|961.7|969.5|964.5|966.6|961.6|250
1596647400000|2020-08-05 17:10:00|966.6|961.6|967.9|962.9|967.9|962.9|964.4|959.4|261
1596647700000|2020-08-05 17:15:00|968|963|967.8|962.8|969.3|964.3|967.4|962.4|233
1596648000000|2020-08-05 17:20:00|967.9|962.9|969|964|969.4|964.4|967.3|962.3|99
1596648300000|2020-08-05 17:25:00|969.1|964.1|968.6|963.6|969.7|964.7|968|963|211
1596648600000|2020-08-05 17:30:00|968.7|963.7|968.5|963.5|968.7|963.7|966.7|961.7|217
1596648900000|2020-08-05 17:35:00|968.1|963.1|967.9|962.9|968.9|963.9|966.6|961.6|149
1596649200000|2020-08-05 17:40:00|968.2|963.2|964.8|959.8|968.9|963.9|964.8|959.8|172
1596649500000|2020-08-05 17:45:00|964.7|959.7|964|959|966.2|961.2|964|959|163
1596649800000|2020-08-05 17:50:00|964.1|959.1|965.7|960.7|966.6|961.6|963.5|958.5|164
1596650100000|2020-08-05 17:55:00|965.6|960.6|968.3|963.3|968.5|963.5|965.6|960.6|143
1596650400000|2020-08-05 18:00:00|968.2|963.2|969.4|964.4|969.5|964.5|967.9|962.9|161
1596650700000|2020-08-05 18:05:00|969.5|964.5|969.3|964.3|969.5|964.5|968.3|963.3|104
1596651000000|2020-08-05 18:10:00|969.2|964.2|969.3|964.3|970|965|968.9|963.9|123
1596651300000|2020-08-05 18:15:00|969.2|964.2|969.7|964.7|970.6|965.6|969.2|964.2|165
1596651600000|2020-08-05 18:20:00|969.8|964.8|969.6|964.6|969.9|964.9|968.5|963.5|128
1596651900000|2020-08-05 18:25:00|969.5|964.5|968.5|963.5|970.2|965.2|968.3|963.3|143
1596652200000|2020-08-05 18:30:00|968.7|963.7|968|963|968.7|963.7|966.5|961.5|94
1596652500000|2020-08-05 18:35:00|968.1|963.1|967.9|962.9|968.7|963.7|967.4|962.4|30
1596652800000|2020-08-05 18:40:00|967.6|962.6|969|964|969.4|964.4|967.5|962.5|56
1596653100000|2020-08-05 18:45:00|968.9|963.9|970.1|965.1|970.3|965.3|968.4|963.4|75
1596653400000|2020-08-05 18:50:00|970.2|965.2|970.2|965.2|970.7|965.7|969.8|964.8|55
1596653700000|2020-08-05 18:55:00|970|965|970.6|965.6|972|967|969.7|964.7|144
1596654000000|2020-08-05 19:00:00|970.7|965.7|971|966|971.2|966.2|970.3|965.3|96
1596654300000|2020-08-05 19:05:00|970.9|965.9|970|965|971.3|966.3|969.5|964.5|114
1596654600000|2020-08-05 19:10:00|970.1|965.1|970.8|965.8|971|966|969.9|964.9|70
1596654900000|2020-08-05 19:15:00|970.7|965.7|971.9|966.9|972.1|967.1|970.6|965.6|75
1596655200000|2020-08-05 19:20:00|972|967|972.8|967.8|972.8|967.8|971.9|966.9|81
1596655500000|2020-08-05 19:25:00|972.7|967.7|973.6|968.6|973.6|968.6|972.5|967.5|57
1596655800000|2020-08-05 19:30:00|973.4|968.4|974.2|969.2|974.5|969.5|973.3|968.3|74
1596656100000|2020-08-05 19:35:00|974.1|969.1|975|970|975.5|970.5|974.1|969.1|94
1596656400000|2020-08-05 19:40:00|974.9|969.9|972.8|967.8|975|970|972.2|967.2|181
1596656700000|2020-08-05 19:45:00|972.9|967.9|972|967|973.1|968.1|972|967|56
1596657000000|2020-08-05 19:50:00|971.8|966.8|972.9|967.9|973.1|968.1|971.4|966.4|165
1596657300000|2020-08-05 19:55:00|972.6|967.6|971.4|966.4|973.6|968.6|971.4|966.4|191
1596657600000|2020-08-05 20:00:00|971.6|966.6|970.6|965.6|972.5|967.5|970.6|965.6|101
1596657900000|2020-08-05 20:05:00|970.5|965.5|971|966|971.7|966.7|970|965|74
1596658200000|2020-08-05 20:10:00|971.1|966.1|971.2|966.2|972.4|967.4|970.9|965.9|45
1596658500000|2020-08-05 20:15:00|971.1|966.1|971|966|971.6|966.6|970.8|965.8|31
1596658800000|2020-08-05 20:20:00|970.8|965.8|970.5|965.5|971|966|970.4|965.4|33
1596659100000|2020-08-05 20:25:00|970.6|965.6|971|966|971.1|966.1|970.5|965.5|28
1596659400000|2020-08-05 20:30:00|970.8|965.8|970.8|965.8|971|966|970.5|965.5|39
1596659700000|2020-08-05 20:35:00|970.7|965.7|971.3|966.3|971.3|966.3|970.6|965.6|28
1596660000000|2020-08-05 20:40:00|971.2|966.2|971.6|966.6|971.9|966.9|971.2|966.2|23
1596660300000|2020-08-05 20:45:00|971.7|966.7|971.5|966.5|972|967|971.1|966.1|48
1596660600000|2020-08-05 20:50:00|971.4|966.4|972.1|967.1|972.1|967.1|971.3|966.3|51
1596660900000|2020-08-05 20:55:00|971.8|966.8|977.6|962.3|977.9|966.8|971.4|962.2|53
1596664800000|2020-08-05 22:00:00|979.1|962.1|979.1|962.2|979.8|962.8|978.7|961.7|73
1596665100000|2020-08-05 22:05:00|979.3|962.1|979.8|962.8|981.6|964.7|979.2|962.1|77
1596665400000|2020-08-05 22:10:00|980.5|962.9|980.4|963.5|980.8|964.2|980.3|962.9|28
1596665700000|2020-08-05 22:15:00|980.6|963.4|980.3|963.3|980.7|963.9|980.3|963.3|13
1596666000000|2020-08-05 22:20:00|980.8|963.7|982.9|966.3|982.9|966.4|980.7|963.7|43
1596666300000|2020-08-05 22:25:00|983|966.4|983.1|966.5|983.3|966.9|982.9|966.4|20
1596666600000|2020-08-05 22:30:00|983.2|966.7|981.7|965|983.2|966.7|981.4|964.7|36
1596666900000|2020-08-05 22:35:00|981.5|964.9|977.3|966.1|981.8|966.7|977.3|964.6|32
1596667200000|2020-08-05 22:40:00|980.9|964.2|982.1|965.2|982.1|965.3|980.9|964.2|42
1596667500000|2020-08-05 22:45:00|982|965|980.9|964|982|965|980.3|963.4|20
1596667800000|2020-08-05 22:50:00|981.1|964.3|981|964.4|981.3|964.4|980.7|963.8|18
1596668100000|2020-08-05 22:55:00|981.1|964.5|977|965.8|981.1|966.5|976.9|964.1|25
1596668400000|2020-08-05 23:00:00|976.4|965.2|976.3|965.1|976.6|965.5|976.3|965.1|29
1596668700000|2020-08-05 23:05:00|976.2|965|979.9|963.3|979.9|965.2|976.2|963.2|11
1596669000000|2020-08-05 23:10:00|979.8|963.4|980.5|963.9|980.5|963.9|979.3|962.8|16
1596669300000|2020-08-05 23:15:00|980.4|963.8|980|963.4|980.4|963.8|979.6|963|26
1596669600000|2020-08-05 23:20:00|980.2|963.6|980.4|963.8|980.5|964|980.2|963.6|19
1596669900000|2020-08-05 23:25:00|980.2|963.6|980.2|963.7|980.2|963.8|980|963.4|13
1596670200000|2020-08-05 23:30:00|980.3|963.6|976.2|965.1|980.3|965.5|976.1|963.5|22
1596670500000|2020-08-05 23:35:00|976.3|965|976.1|964.8|976.3|965.1|976.1|964.8|8
1596670800000|2020-08-05 23:40:00|975.9|964.7|976|964.9|976.2|965|975.5|964.4|32
1596671100000|2020-08-05 23:45:00|975.4|964.3|974.1|962.8|975.5|964.3|973.9|962.6|43
1596671400000|2020-08-05 23:50:00|974|962.7|973.6|962.5|974.1|962.8|973.5|962.1|34
1596671700000|2020-08-05 23:55:00|973.7|962.6|973|961.8|973.7|962.6|972.9|961.6|21
1596672000000|2020-08-06 00:00:00|973.1|961.9|971.6|960.3|973.2|962|971.6|960.3|66
1596672300000|2020-08-06 00:05:00|971.7|960.4|974.5|963.2|974.6|963.3|971.7|960.4|68
1596672600000|2020-08-06 00:10:00|974.3|963.1|975.8|964.4|975.9|964.5|974.2|963|31
1596672900000|2020-08-06 00:15:00|975.9|964.5|975.7|964.4|976.4|965|975.5|964.1|44
1596673200000|2020-08-06 00:20:00|976.2|964.3|977|965.7|977|965.7|976.1|964.3|56
1596673500000|2020-08-06 00:25:00|976.8|965.6|978.4|967.1|978.8|967.4|976.6|965.3|38
1596673800000|2020-08-06 00:30:00|978.5|967.2|977.8|966.4|978.8|967.5|977.3|966|49
1596674100000|2020-08-06 00:35:00|977.9|966.5|978|966.5|978|966.6|976.9|965.4|36
1596674400000|2020-08-06 00:40:00|977.8|966.3|978.2|966.7|978.7|967.2|977.4|965.8|62
1596674700000|2020-08-06 00:45:00|978.4|966.8|980.4|969|980.6|969.1|978.2|966.5|43
1596675000000|2020-08-06 00:50:00|980.5|968.9|981.4|970.1|981.4|970.6|980.3|968.9|49
1596675300000|2020-08-06 00:55:00|981.3|970|981.6|970.4|981.7|970.6|981|969.7|66
1596675600000|2020-08-06 01:00:00|981.2|970.3|980.7|969.4|981.7|970.5|979.7|968.5|295
1596675900000|2020-08-06 01:05:00|980.8|969.5|979.8|968.6|981.3|970.2|979.7|968.6|135
1596676200000|2020-08-06 01:10:00|979.6|968.5|980.6|969.5|980.6|969.5|979.4|968.1|45
1596676500000|2020-08-06 01:15:00|980.5|969.4|980.6|969.6|981.2|970.1|980.4|969.4|66
1596676800000|2020-08-06 01:20:00|980.5|969.4|981.4|970.4|982.2|971.3|980.4|969.4|76
1596677100000|2020-08-06 01:25:00|981.5|970.5|982|971.1|982.3|971.3|981.3|970.3|101
1596677400000|2020-08-06 01:30:00|981.8|971|980.7|969.7|981.9|971|980|968.9|78
1596677700000|2020-08-06 01:35:00|980.8|969.8|982.9|971.9|983|972|980.6|969.6|59
1596678000000|2020-08-06 01:40:00|983.1|972|982.9|974.7|985.1|974.8|982.3|970.4|130
1596678300000|2020-08-06 01:45:00|982.7|974.6|977.8|972.8|982.7|976.3|976.6|971.6|137
1596678600000|2020-08-06 01:50:00|977.9|972.9|978.6|973.6|979.4|974.4|977.8|972.8|69
1596678900000|2020-08-06 01:55:00|978.4|973.4|978.5|973.5|978.9|973.9|978|973|34
1596679200000|2020-08-06 02:00:00|979.6|970.7|975.8|970.8|979.6|971.5|975.6|968.8|30
1596679500000|2020-08-06 02:05:00|975.2|970.2|973.6|968.6|975.2|970.2|972.3|967.3|99
1596679800000|2020-08-06 02:10:00|973.3|968.3|971.5|966.5|973.3|968.3|971.1|966.1|56
1596680100000|2020-08-06 02:15:00|971.2|966.2|971.4|966.4|972.2|967.2|970.4|965.4|51
1596680400000|2020-08-06 02:20:00|971.5|966.5|973|968|973.5|968.5|971.5|966.5|34
1596680700000|2020-08-06 02:25:00|973.1|968.1|975|970|975.4|970.4|973|968|36
1596681000000|2020-08-06 02:30:00|975.4|970.4|975|970|975.5|970.5|974|969|35
1596681300000|2020-08-06 02:35:00|974.9|969.9|974.7|969.7|975.1|970.1|974|969|33
1596681600000|2020-08-06 02:40:00|974.6|969.6|975.7|970.7|975.9|970.9|974.6|969.6|26
1596681900000|2020-08-06 02:45:00|975.4|970.4|975.9|970.9|975.9|970.9|975|970|27
1596682200000|2020-08-06 02:50:00|975.7|970.7|975.8|970.8|976|971|975.7|970.7|32
1596682500000|2020-08-06 02:55:00|975.9|970.9|974.4|969.4|975.9|970.9|974.2|969.2|43
1596682800000|2020-08-06 03:00:00|974.3|969.3|974.6|969.6|974.7|969.7|972.7|967.7|31
1596683100000|2020-08-06 03:05:00|974.5|969.5|975.2|970.2|975.2|970.2|974.5|969.5|10
1596683400000|2020-08-06 03:10:00|975.1|970.1|974.8|969.8|975.1|970.1|973.8|968.8|19
1596683700000|2020-08-06 03:15:00|974.9|969.9|974.8|969.8|975.6|970.6|974.2|969.2|25
1596684000000|2020-08-06 03:20:00|974.9|969.9|975|970|975.1|970.1|974.3|969.3|17
1596684300000|2020-08-06 03:25:00|974.9|969.9|975.3|970.3|975.7|970.7|974.6|969.6|32
1596684600000|2020-08-06 03:30:00|975.1|970.1|976.1|971.1|976.6|971.6|975.1|970.1|29
1596684900000|2020-08-06 03:35:00|975.9|970.9|975.1|970.1|976.2|971.2|974.4|969.4|49
1596685200000|2020-08-06 03:40:00|974.8|969.8|975.6|970.6|975.7|970.7|974.8|969.8|12
1596685500000|2020-08-06 03:45:00|975.4|970.4|975.9|970.9|976|971|975.4|970.4|11
1596685800000|2020-08-06 03:50:00|976|971|975.3|970.3|976|971|975.3|970.3|12
1596686100000|2020-08-06 03:55:00|975.4|970.4|976.3|971.3|976.4|971.4|975.4|970.4|24
1596686400000|2020-08-06 04:00:00|976.2|971.2|976.9|971.9|976.9|971.9|976.2|971.2|22
1596686700000|2020-08-06 04:05:00|976.8|971.8|976.8|971.8|976.9|971.9|976.4|971.4|13
1596687000000|2020-08-06 04:10:00|976.9|971.9|976.8|971.8|976.9|971.9|976.6|971.6|8
1596687300000|2020-08-06 04:15:00|976.9|971.9|976.8|971.8|977|972|976.5|971.5|23
1596687600000|2020-08-06 04:20:00|976.7|971.7|976.1|971.1|976.9|971.9|975.8|970.8|30
1596687900000|2020-08-06 04:25:00|976.2|971.2|976.9|971.9|976.9|971.9|976|971|22
1596688200000|2020-08-06 04:30:00|976.8|971.8|976.7|971.7|977.1|972.1|976.3|971.3|47
1596688500000|2020-08-06 04:35:00|976.6|971.6|975.3|970.3|976.8|971.8|975.2|970.2|28
1596688800000|2020-08-06 04:40:00|974.9|969.9|974.6|969.6|975|970|974.6|969.6|35
1596689100000|2020-08-06 04:45:00|974.7|969.7|975.2|970.2|975.4|970.4|974.7|969.7|23
1596689400000|2020-08-06 04:50:00|975.5|970.5|975.8|970.8|975.9|970.9|975.3|970.3|36
1596689700000|2020-08-06 04:55:00|975.9|970.9|974.3|969.3|977|971|973.9|968.5|33
1596690000000|2020-08-06 05:00:00|974.2|969.2|975.3|970.3|975.4|970.4|974|969|20
1596690300000|2020-08-06 05:05:00|975.8|970.8|976.8|971.8|976.8|971.8|975.7|970.7|27
1596690600000|2020-08-06 05:10:00|976.9|971.9|978.4|973.4|978.7|973.7|976.9|971.9|43
1596690900000|2020-08-06 05:15:00|978.5|973.5|979.2|974.2|979.3|974.3|978.3|973.3|59
1596691200000|2020-08-06 05:20:00|979.3|974.3|979.9|974.9|981.2|976.2|978.2|973.2|137
1596691500000|2020-08-06 05:25:00|980|975|980|975|982.9|977.9|979.9|974.9|101
1596691800000|2020-08-06 05:30:00|980.2|975.2|980.3|975.3|982.3|977.3|979.9|974.9|240
1596692100000|2020-08-06 05:35:00|980.4|975.4|980.4|975.4|981.1|976.1|978.5|973.5|165
1596692400000|2020-08-06 05:40:00|980.3|975.3|980|975|981|976|978.8|973.8|94
1596692700000|2020-08-06 05:45:00|979.9|974.9|985.4|980.4|985.5|980.5|979.9|974.9|136
1596693000000|2020-08-06 05:50:00|985.3|980.3|984.3|979.3|985.4|980.4|983.3|978.3|85
1596693300000|2020-08-06 05:55:00|984.2|979.2|985.8|980.8|986.7|981.7|984|979|123
1596693600000|2020-08-06 06:00:00|985.9|980.9|987.5|982.5|988|983|985.1|978.6|154
1596693900000|2020-08-06 06:05:00|987.4|982.4|987.9|979.6|991.9|985.4|986.4|977.9|207
1596694200000|2020-08-06 06:10:00|987.5|979.7|984|979|987.5|980.2|982.2|977.2|216
1596694500000|2020-08-06 06:15:00|984.1|979.1|986.2|981.2|986.2|981.2|983.2|978.2|91
1596694800000|2020-08-06 06:20:00|986.8|981.8|982.9|977.9|987.8|981.9|981.8|976.8|141
1596695100000|2020-08-06 06:25:00|983.1|978.1|983.1|978.1|983.4|978.4|982.1|977.1|73
1596695400000|2020-08-06 06:30:00|983.3|978.3|983.6|978.6|984.2|979.2|982.1|977.1|75
1596695700000|2020-08-06 06:35:00|983.7|978.7|983.2|978.2|984.5|979.5|982.4|977.4|116
1596696000000|2020-08-06 06:40:00|983.1|978.1|982.5|977.5|984.7|979.7|981.9|976.9|110
1596696300000|2020-08-06 06:45:00|982.6|977.6|982|977|982.6|977.6|981.2|976.2|71
1596696600000|2020-08-06 06:50:00|981.7|976.7|981.6|976.6|983.2|977.3|980.8|974.2|60
1596696900000|2020-08-06 06:55:00|981.1|976.1|982|977|982|977|980.4|975.4|59
1596697200000|2020-08-06 07:00:00|981.8|976.8|980|975|982|977|979.2|974.2|94
1596697500000|2020-08-06 07:05:00|980.2|975.2|979.5|974.5|980.5|975.5|978.8|973.8|91
1596697800000|2020-08-06 07:10:00|979.6|974.6|980.9|975.9|981.1|976.1|979.1|974.1|67
1596698100000|2020-08-06 07:15:00|980.8|975.8|981.6|976.6|983|978|980.8|975.8|79
1596698400000|2020-08-06 07:20:00|981.7|976.7|983.4|978.4|983.4|978.4|981.7|976.7|59
1596698700000|2020-08-06 07:25:00|983.3|978.3|982|977|983.3|978.3|981|976|116
1596699000000|2020-08-06 07:30:00|981.8|976.8|980.9|975.9|982.9|977.9|980.8|975.8|107
1596699300000|2020-08-06 07:35:00|981|976|982.1|977.1|982.1|977.1|979.9|974.9|58
1596699600000|2020-08-06 07:40:00|981.6|976.6|982.5|977.5|982.5|977.5|981.1|976.1|44
1596699900000|2020-08-06 07:45:00|982.6|977.6|981.5|976.5|983.3|978.3|981.5|976.5|65
1596700200000|2020-08-06 07:50:00|981.6|976.6|978.3|973.3|981.6|976.6|978.2|973.2|84
1596700500000|2020-08-06 07:55:00|978.2|973.2|976.8|971.8|978.5|973.5|976|971|102
1596700800000|2020-08-06 08:00:00|976.6|971.6|974.4|966|976.9|971.9|971.2|963.7|260
1596701100000|2020-08-06 08:05:00|974.3|966.2|974.4|969.4|974.5|969.5|972.9|966.2|65
1596701400000|2020-08-06 08:10:00|974.5|969.5|976.1|971.1|976.3|971.3|973|968|85
1596701700000|2020-08-06 08:15:00|976.2|971.2|976.3|971.3|977.3|972.3|975.4|970.4|110
1596702000000|2020-08-06 08:20:00|976.2|971.2|977.3|972.3|978|973|975.8|970.8|87
1596702300000|2020-08-06 08:25:00|977.2|972.2|981.8|976.8|981.9|976.9|977.2|972.2|154
1596702600000|2020-08-06 08:30:00|982|977|981.2|976.2|982.7|977.7|980.7|975.7|93
1596702900000|2020-08-06 08:35:00|981.3|976.3|980.2|975.2|982|977|978.6|973.6|95
1596703200000|2020-08-06 08:40:00|980.5|975.5|978.8|973.8|980.5|975.5|978.6|973.6|87
1596703500000|2020-08-06 08:45:00|979|974|981.8|976.8|982.3|977.3|978.8|973.8|72
1596703800000|2020-08-06 08:50:00|981.9|976.9|982.3|977.3|983.4|978.4|981.6|976.6|92
1596704100000|2020-08-06 08:55:00|982.4|977.4|981.1|976.1|982.8|977.8|980.2|975.2|60
1596704400000|2020-08-06 09:00:00|981|976|979.4|974.4|981.4|976.4|979.3|974.3|89
1596704700000|2020-08-06 09:05:00|979.5|974.5|980.1|975.1|981.9|976.9|979.4|974.4|108
1596705000000|2020-08-06 09:10:00|980|975|979.8|974.8|980.1|975.1|979.2|974.2|51
1596705300000|2020-08-06 09:15:00|979.7|974.7|983.5|978.5|983.5|978.5|979.6|974.6|61
1596705600000|2020-08-06 09:20:00|983.3|978.3|986.1|981.1|986.2|981.2|982.8|977.8|76
1596705900000|2020-08-06 09:25:00|985.8|980.8|986.4|981.4|986.5|981.5|983.1|978.1|97
1596706200000|2020-08-06 09:30:00|986.7|981.7|982.3|977.3|986.7|981.7|982|977|80
1596706500000|2020-08-06 09:35:00|982.4|977.4|981.9|976.9|982.5|977.5|981.2|976.2|39
1596706800000|2020-08-06 09:40:00|982|977|981.2|976.2|982.3|977.3|980.8|975.8|42
1596707100000|2020-08-06 09:45:00|980.6|975.6|981|976|981.4|976.4|980.6|975.6|28
1596707400000|2020-08-06 09:50:00|980.8|975.8|978.7|973.7|982|976.3|978.2|971.4|60
1596707700000|2020-08-06 09:55:00|978.6|973.6|976.6|971.6|978.8|973.8|975.8|970.8|58
1596708000000|2020-08-06 10:00:00|976.4|971.4|976.3|971.3|977|972|974.4|969.4|73
1596708300000|2020-08-06 10:05:00|976.2|971.2|976.1|971.1|976.6|971.6|975.3|970.3|58
1596708600000|2020-08-06 10:10:00|976.3|971.3|979.5|974.5|980.6|975.6|976.1|971.1|74
1596708900000|2020-08-06 10:15:00|979.7|974.7|980|975|980.3|975.3|979.1|974.1|58
1596709200000|2020-08-06 10:20:00|980.1|975.1|977.6|972.6|980.4|975.4|977.4|972.4|42
1596709500000|2020-08-06 10:25:00|977.7|972.7|977.7|972.7|978|973|976.1|971.1|57
1596709800000|2020-08-06 10:30:00|978.1|973.1|976|971|978.5|973.5|975.8|970.8|37
1596710100000|2020-08-06 10:35:00|976.1|971.1|974.2|969.2|976.1|971.1|974.1|969.1|50
1596710400000|2020-08-06 10:40:00|973.9|968.9|971.5|966.5|975.1|970.1|970.7|965.7|86
1596710700000|2020-08-06 10:45:00|971.4|966.4|971.2|966.2|972.6|967.6|971.2|966.2|67
1596711000000|2020-08-06 10:50:00|970.9|965.9|971.2|966.2|971.6|966.6|968.9|963.9|123
1596711300000|2020-08-06 10:55:00|971.4|966.4|970.6|965.6|971.8|966.8|969.6|964.6|100
1596711600000|2020-08-06 11:00:00|970.8|965.8|966.3|961.3|971|966|966.1|961.1|134
1596711900000|2020-08-06 11:05:00|966.5|961.5|968.7|963.7|969.8|964.8|965.3|957.8|123
1596712200000|2020-08-06 11:10:00|968.6|963.6|969.2|964.2|970.6|965.6|966|961|79
1596712500000|2020-08-06 11:15:00|970.1|965.1|970.4|965.4|970.5|965.5|968|963|75
1596712800000|2020-08-06 11:20:00|970.8|965.8|972.9|967.9|973.4|968.4|969.9|964.9|103
1596713100000|2020-08-06 11:25:00|973|968|977.9|972.9|978.3|973.2|972.8|967.8|120
1596713400000|2020-08-06 11:30:00|977.8|972.8|980.1|975.1|980.1|975.1|977.8|972.8|86
1596713700000|2020-08-06 11:35:00|980.2|975.2|980.4|975.4|980.5|975.5|977.8|972.8|74
1596714000000|2020-08-06 11:40:00|980.3|975.3|982.8|977.8|983.3|978.3|980.3|975.3|61
1596714300000|2020-08-06 11:45:00|982.9|977.9|983.7|978.7|984|979|982|977|124
1596714600000|2020-08-06 11:50:00|983.8|978.8|985.3|980.3|987|980.9|982.9|977.5|90
1596714900000|2020-08-06 11:55:00|985|980|984.4|979.4|985.6|980.6|984.3|979.3|77
1596715200000|2020-08-06 12:00:00|984.3|979.3|983.4|978.4|984.8|979.8|981.9|976.9|198
1596715500000|2020-08-06 12:05:00|983|978|984|979|985|980|981.8|976.8|79
1596715800000|2020-08-06 12:10:00|984.1|979.1|987.2|982.2|987.4|982.4|984|979|71
1596716100000|2020-08-06 12:15:00|987.6|982.6|991.3|986.3|992.1|987.1|987.2|982.2|147
1596716400000|2020-08-06 12:20:00|991.5|986.5|993.5|988.5|993.5|988.5|990.2|985.2|130
1596716700000|2020-08-06 12:25:00|993.2|988.2|992.3|975.4|993.2|988.2|989.7|975.4|88
1596717000000|2020-08-06 12:30:00|993.2|976.3|988.1|983.1|999.2|987.4|986|976|441
1596717300000|2020-08-06 12:35:00|988|983|984.2|979.2|988.1|983.1|983.5|978.5|237
1596717600000|2020-08-06 12:40:00|984.3|979.3|987.6|982.6|988.4|983.4|981.8|976.8|214
1596717900000|2020-08-06 12:45:00|987.2|982.2|986|981|989.6|984.6|985.1|980.1|178
1596718200000|2020-08-06 12:50:00|986.1|981.1|988.9|983.9|992.2|987.2|985|980|203
1596718500000|2020-08-06 12:55:00|989|984|986.6|981.6|990.4|985.4|986.6|981.6|168
1596718800000|2020-08-06 13:00:00|986.3|981.3|981.9|976.9|986.5|981.5|981.3|976.3|301
1596719100000|2020-08-06 13:05:00|982|977|989.2|984.2|990.2|985.2|981.8|976.8|284
1596719400000|2020-08-06 13:10:00|989.1|984.1|990.9|985.9|991|986|988.2|983.2|186
1596719700000|2020-08-06 13:15:00|991.1|986.1|986.5|981.5|991.1|986.1|984.7|979.7|111
1596720000000|2020-08-06 13:20:00|986.9|981.9|987.1|982.1|987.2|982.2|986|981|96
1596720300000|2020-08-06 13:25:00|987.8|982.8|988.4|983.4|990.5|985.5|986.6|981.6|134
1596720600000|2020-08-06 13:30:00|988.3|983.3|984.1|979.1|988.3|983.3|982.9|977.9|234
1596720900000|2020-08-06 13:35:00|983.9|978.9|989.6|984.6|990.4|985.4|982.1|977.1|213
1596721200000|2020-08-06 13:40:00|989.5|984.5|992.6|987.6|992.6|987.6|989.3|984.3|190
1596721500000|2020-08-06 13:45:00|992.7|987.7|988.9|983.9|994.5|989.5|987.1|982.1|324
1596721800000|2020-08-06 13:50:00|989|984|990.5|985.5|991.6|986.6|988|983|196
1596722100000|2020-08-06 13:55:00|990.4|985.4|990.3|985.3|993.3|988.3|989.9|984.9|197
1596722400000|2020-08-06 14:00:00|990.1|985.1|990.7|985.7|991.9|986.9|989.1|984.1|174
1596722700000|2020-08-06 14:05:00|990.8|985.8|991.7|986.7|993.5|988.5|990.7|985.7|151
1596723000000|2020-08-06 14:10:00|991.9|986.9|985.8|980.8|991.9|986.9|985.1|980.1|308
1596723300000|2020-08-06 14:15:00|985.9|980.9|985.8|980.8|988.4|983.4|984.4|979.4|342
1596723600000|2020-08-06 14:20:00|985.7|980.7|984.5|979.5|987.3|982.3|983.6|978.6|237
1596723900000|2020-08-06 14:25:00|984.4|979.4|983.5|978.5|984.6|979.6|981.6|976.6|230
1596724200000|2020-08-06 14:30:00|983.6|978.6|984.6|979.6|986.4|981.4|983.5|978.5|185
1596724500000|2020-08-06 14:35:00|984.5|979.5|984.3|979.3|986.4|981.4|982.8|977.8|169
1596724800000|2020-08-06 14:40:00|984.5|979.5|977.1|972.1|985.5|980.5|976.6|971.6|347
1596725100000|2020-08-06 14:45:00|977.3|972.3|977.1|972.1|977.6|972.6|973.8|968.8|366
1596725400000|2020-08-06 14:50:00|977|972|977.5|972.5|978.4|973.4|974|969|345
1596725700000|2020-08-06 14:55:00|977.2|972.2|979.9|974.9|980.2|975.2|976.6|971.6|249
1596726000000|2020-08-06 15:00:00|979.7|974.7|981.6|976.6|982.4|977.4|979|974|230
1596726300000|2020-08-06 15:05:00|981.4|976.4|977.5|972.5|981.6|976.6|976.9|971.9|210
1596726600000|2020-08-06 15:10:00|977.4|972.4|976.7|971.7|978.6|973.6|974.9|969.9|207
1596726900000|2020-08-06 15:15:00|976.8|971.8|978.6|973.6|979.2|974.2|976.7|971.7|199
1596727200000|2020-08-06 15:20:00|978.5|973.5|975.3|970.3|979.2|974.2|975.2|970.2|178
1596727500000|2020-08-06 15:25:00|975|970|976.2|971.2|976.7|971.7|972.7|967.7|262
1596727800000|2020-08-06 15:30:00|976.3|971.3|971.6|966.6|976.6|971.6|970.6|965.6|259
1596728100000|2020-08-06 15:35:00|971.7|966.7|970.1|965.1|973.7|968.7|969.8|964.8|217
1596728400000|2020-08-06 15:40:00|970.3|965.3|971.6|966.6|972|967|968.4|963.4|267
1596728700000|2020-08-06 15:45:00|971.7|966.7|975.3|970.3|976.4|971.4|971.4|966.4|334
1596729000000|2020-08-06 15:50:00|975.4|970.4|978.4|973.4|979.4|974.4|974.4|969.4|187
1596729300000|2020-08-06 15:55:00|978.6|973.6|979.1|974.1|979.8|974.8|978.2|973.2|215
1596729600000|2020-08-06 16:00:00|979.2|974.2|979.8|974.8|980.9|975.9|978.2|973.2|251
1596729900000|2020-08-06 16:05:00|979.7|974.7|979|974|980.2|975.2|978.5|973.5|225
1596730200000|2020-08-06 16:10:00|979.1|974.1|976.5|971.5|980.9|975.9|974.8|969.8|209
1596730500000|2020-08-06 16:15:00|976.6|971.6|978|973|978.3|973.3|976.6|971.6|133
1596730800000|2020-08-06 16:20:00|978.1|973.1|978.6|973.6|979.1|974.1|977.5|972.5|140
1596731100000|2020-08-06 16:25:00|978.5|973.5|980.7|975.7|981.7|975.7|977.6|969.7|160
1596731400000|2020-08-06 16:30:00|980.8|975.8|980.6|975.6|983|978|980.1|975.1|89
1596731700000|2020-08-06 16:35:00|980.7|975.7|980.8|975.8|981.3|976.3|980.6|975.6|80
1596732000000|2020-08-06 16:40:00|981.1|976.1|983.1|978.1|983.3|978.3|980.1|975.1|111
1596732300000|2020-08-06 16:45:00|983.2|978.2|982.2|977.2|984|979|981.9|976.9|104
1596732600000|2020-08-06 16:50:00|982.1|977.1|981.1|976.1|984.1|979.1|980|973.1|127
1596732900000|2020-08-06 16:55:00|980.6|975.6|982.7|977.7|982.9|977.9|980.1|975.1|100
1596733200000|2020-08-06 17:00:00|982.8|977.8|987.8|982.8|988.2|983.2|982|977|222
1596733500000|2020-08-06 17:05:00|987.9|982.9|983.4|978.4|988.1|983.1|983.1|978.1|112
1596733800000|2020-08-06 17:10:00|983.5|978.5|981.9|976.9|983.5|978.5|980.6|975.6|133
1596734100000|2020-08-06 17:15:00|982.2|977.2|980.2|975.2|982.2|977.2|978.9|973.9|155
1596734400000|2020-08-06 17:20:00|980.1|975.1|980.4|975.4|980.9|975.9|979.7|974.7|167
1596734700000|2020-08-06 17:25:00|980.3|975.3|979.1|974.1|981.6|976.6|979.1|974.1|133
1596735000000|2020-08-06 17:30:00|978.9|973.9|979.5|974.5|980.1|975.1|978.9|973.9|57
1596735300000|2020-08-06 17:35:00|979.4|974.4|980.7|975.7|980.7|975.7|979.3|974.3|52
1596735600000|2020-08-06 17:40:00|981|976|980.8|975.8|981.7|976.7|980.5|975.5|53
1596735900000|2020-08-06 17:45:00|980.5|975.5|980.2|975.2|980.5|975.5|979.4|974.4|39
1596736200000|2020-08-06 17:50:00|980.1|975.1|984.8|979.8|985.1|980.1|980|975|93
1596736500000|2020-08-06 17:55:00|984.6|979.6|986|981|986.3|981.3|983.4|978.4|130
1596736800000|2020-08-06 18:00:00|985.9|980.9|984.4|979.4|987.6|982.6|984.3|979.3|86
1596737100000|2020-08-06 18:05:00|984.5|979.5|983.9|978.9|985.8|980.8|983.9|978.9|89
1596737400000|2020-08-06 18:10:00|984.1|979.1|983.6|978.6|985|980|983.6|978.6|68
1596737700000|2020-08-06 18:15:00|983.7|978.7|983.7|978.7|984.2|979.2|983.1|978.1|98
1596738000000|2020-08-06 18:20:00|983.5|978.5|984|979|984.2|979.2|983|978|66
1596738300000|2020-08-06 18:25:00|983.8|978.8|985.9|980.9|985.9|980.9|983.6|978.6|36
1596738600000|2020-08-06 18:30:00|985.8|980.8|986.8|981.8|988.3|983.3|985.6|980.6|69
1596738900000|2020-08-06 18:35:00|986.9|981.9|987.4|982.4|987.8|982.8|985.9|980.9|74
1596739200000|2020-08-06 18:40:00|987.6|982.6|987.8|982.8|989.2|984.2|987.1|982.1|71
1596739500000|2020-08-06 18:45:00|987.7|982.7|987.7|982.7|987.8|982.8|986.8|981.8|79
1596739800000|2020-08-06 18:50:00|987.8|982.8|990.9|985.9|991.1|986.1|987.8|982.8|125
1596740100000|2020-08-06 18:55:00|991|986|991.7|986.7|991.8|986.8|990.1|985.1|119
1596740400000|2020-08-06 19:00:00|991.6|986.6|991.6|986.6|992.8|987.8|990.6|985.6|134
1596740700000|2020-08-06 19:05:00|991.7|986.7|990.9|985.9|992.2|987.2|990.3|985.3|151
1596741000000|2020-08-06 19:10:00|991|986|989.9|984.9|991.3|986.3|989.9|984.9|144
1596741300000|2020-08-06 19:15:00|990|985|988.6|983.6|991.3|986.3|987.9|982.9|121
1596741600000|2020-08-06 19:20:00|988.5|983.5|989.6|984.6|989.7|984.7|988.5|983.5|62
1596741900000|2020-08-06 19:25:00|989.7|984.7|989.2|984.2|989.7|984.7|988.2|983.2|46
1596742200000|2020-08-06 19:30:00|989.5|984.5|992.1|987.1|992.6|987.6|989.5|984.5|51
1596742500000|2020-08-06 19:35:00|992.3|987.3|992.3|987.3|992.5|987.5|991.1|986.1|92
1596742800000|2020-08-06 19:40:00|992.4|987.4|993.7|988.7|993.9|988.9|991.7|986.7|63
1596743100000|2020-08-06 19:45:00|993.6|988.6|996.6|991.6|997.9|992.9|993.6|988.6|84
1596743400000|2020-08-06 19:50:00|996.3|991.3|996.8|991.8|997.7|992.7|996.2|991.2|61
1596743700000|2020-08-06 19:55:00|996.9|991.9|996.1|991.1|997.2|992.2|995.4|990.4|48
1596744000000|2020-08-06 20:00:00|996.3|991.3|995.5|990.5|996.3|991.3|994.1|989.1|47
1596744300000|2020-08-06 20:05:00|995.6|990.6|996.2|991.2|996.4|991.4|995.6|990.6|19
1596744600000|2020-08-06 20:10:00|996.4|991.4|995.8|990.8|996.6|991.6|995.1|990.1|28
1596744900000|2020-08-06 20:15:00|996|991|996|991|996.3|991.3|995.3|990.3|22
1596745200000|2020-08-06 20:20:00|996.4|991.4|995.5|990.5|997.1|992.1|995.4|990.4|23
1596745500000|2020-08-06 20:25:00|995.9|990.9|996|991|996|991|995.5|990.5|11
1596745800000|2020-08-06 20:30:00|995.8|990.8|998.1|993.1|998.1|993.1|995.8|990.8|25
1596746100000|2020-08-06 20:35:00|998|993|997.4|992.4|998.7|993.7|997.1|992.1|34
1596746400000|2020-08-06 20:40:00|997.5|992.5|997.8|992.8|998.7|993.7|997|992|27
1596746700000|2020-08-06 20:45:00|1000.8|992.1|1000.8|992.1|1001.2|992.5|998.8|990.3|72
1596747000000|2020-08-06 20:50:00|1000.7|992|999.6|990.5|1000.8|993.6|997.9|990.3|77
1596747300000|2020-08-06 20:55:00|999.8|990.7|1003.6|986.4|1006.5|990.9|999.5|985.8|78
1596751200000|2020-08-06 22:00:00|1004.1|984.1|1008.5|988.5|1009.4|989.4|1004.1|984.1|111
1596751500000|2020-08-06 22:05:00|1008.6|988.6|1009|989|1014.5|994.5|1008.5|988.5|96
1596751800000|2020-08-06 22:10:00|1008.9|988.9|1007.2|990.7|1009.1|991.4|1005.7|987.1|83
1596752100000|2020-08-06 22:15:00|1007.3|990.5|1007.6|991|1009.8|993.3|1006.8|990.1|210
1596752400000|2020-08-06 22:20:00|1008|991.4|1008.8|992|1012.1|995.4|1008|991.4|429
1596752700000|2020-08-06 22:25:00|1008.7|991.9|1007.6|991|1009.2|992.4|1007|990.4|235
1596753000000|2020-08-06 22:30:00|1007.9|991.3|1004.9|988.2|1008.4|992.2|1004.9|988.2|242
1596753300000|2020-08-06 22:35:00|1005|988.3|1003.6|987.1|1005.3|988.6|1003|986.4|165
1596753600000|2020-08-06 22:40:00|1003.7|987.2|1001|989.7|1005.4|990.4|1000.7|986.6|133
1596753900000|2020-08-06 22:45:00|1000.9|989.8|1004|992.8|1004.5|993.3|1000.6|989.3|130
1596754200000|2020-08-06 22:50:00|1003.9|992.7|1005.6|994.4|1005.7|994.5|1003.6|992.4|130
1596754500000|2020-08-06 22:55:00|1005.5|994.2|1003.9|992.7|1006|994.8|1003.6|992.4|111
1596754800000|2020-08-06 23:00:00|1004|992.8|1010.8|994.2|1011|995.7|1003.2|992|187
1596755100000|2020-08-06 23:05:00|1011|994.4|1007.4|990.6|1011|994.4|1007.2|990.4|157
1596755400000|2020-08-06 23:10:00|1007.2|990.5|1005.9|994.8|1008.7|995.3|1005.5|990.4|91
1596755700000|2020-08-06 23:15:00|1006|994.9|1005.9|994.8|1006.5|995.4|1005.6|994.5|97
1596756000000|2020-08-06 23:20:00|1005.8|994.7|1006.2|995.1|1006.4|995.3|1005.4|994.2|55
1596756300000|2020-08-06 23:25:00|1006.1|994.9|1006.1|994.9|1007.6|996.3|1005.7|994.4|136
1596756600000|2020-08-06 23:30:00|1006|994.8|1007.8|996.5|1007.8|996.5|1005.5|994.2|111
1596756900000|2020-08-06 23:35:00|1007.9|996.6|1010.8|993.9|1014|999.6|1007.7|992.9|292
1596757200000|2020-08-06 23:40:00|1010.7|993.8|1004.2|987.7|1010.8|993.9|1003.7|987.1|215
1596757500000|2020-08-06 23:45:00|1003.8|987.3|1001.2|989.9|1004.3|990.4|1001|984.9|210
1596757800000|2020-08-06 23:50:00|1001.4|990|1002.5|991.3|1003.3|992|1000.4|989.2|207
1596758100000|2020-08-06 23:55:00|1002.7|991.4|1001.9|990.7|1003.1|991.8|1001.7|990.4|167
1596758400000|2020-08-07 00:00:00|1001.8|990.6|1000.9|989.6|1002.1|990.9|999.6|988.2|206
1596758700000|2020-08-07 00:05:00|1001|989.7|1001.1|989.8|1003.1|991.8|1000.2|988.9|207
1596759000000|2020-08-07 00:10:00|1001|989.7|1000.4|989.1|1001.5|990.2|998|986.6|211
1596759300000|2020-08-07 00:15:00|1000.5|989.2|1001.1|989.8|1001.6|990.3|999.4|988.1|140
1596759600000|2020-08-07 00:20:00|1001.3|990|1000.3|989|1001.3|990.1|998|986.8|136
1596759900000|2020-08-07 00:25:00|1000.4|989.1|997.3|986.2|1001.2|989.9|996.8|985.6|157
1596760200000|2020-08-07 00:30:00|997.4|986.5|997.8|986.6|999.2|988.1|996.4|985.3|175
1596760500000|2020-08-07 00:35:00|997.7|986.5|1001.2|989.3|1003.3|989.6|996.2|985|105
1596760800000|2020-08-07 00:40:00|1001.1|989.2|1009.1|997.8|1017.4|1005.2|1001.1|989.2|212
1596761100000|2020-08-07 00:45:00|1009.4|998.1|1010.9|999.5|1013.1|1001.7|1008|996.8|117
1596761400000|2020-08-07 00:50:00|1010.7|999.4|1008.2|996.7|1011.3|999.8|1007.5|995.9|266
1596761700000|2020-08-07 00:55:00|1008.3|996.8|1001.7|990.4|1009.8|998.3|1001.1|989.8|333
1596762000000|2020-08-07 01:00:00|1001.9|990.5|998.6|982.3|1001.9|990.5|998.3|982|632
1596762300000|2020-08-07 01:05:00|998.5|982.2|999.9|983.6|999.9|983.6|998.2|981.8|384
1596762600000|2020-08-07 01:10:00|1000.1|983.8|1004.7|988.4|1005.2|988.9|999.5|983.5|460
1596762900000|2020-08-07 01:15:00|1004.5|988.2|999|982.9|1007.2|991|998.9|982.8|406
1596763200000|2020-08-07 01:20:00|998.9|982.8|998.9|982.7|1000.4|984.2|997.8|981.8|237
1596763500000|2020-08-07 01:25:00|998.8|982.6|996.3|980.3|999.1|983|994.1|978.1|399
1596763800000|2020-08-07 01:30:00|996.4|980.1|990|974|999.3|982.8|989.4|973.4|541
1596764100000|2020-08-07 01:35:00|990.1|973.9|990.6|974.5|991.2|975.1|984.3|968.4|360
1596764400000|2020-08-07 01:40:00|990.3|974.6|991|974.8|993.7|977.6|989.7|973.6|456
1596764700000|2020-08-07 01:45:00|991.2|975|992.5|976.2|992.9|976.5|987.3|971.1|451
1596765000000|2020-08-07 01:50:00|992.6|976.3|994.7|978.2|994.8|978.3|990.9|974.5|144
1596765300000|2020-08-07 01:55:00|995|978.5|995.7|979.3|997.5|981.2|994.1|977.8|141
1596765600000|2020-08-07 02:00:00|995.8|979.4|996.3|979.9|997.2|980.5|995.6|979|34
1596765900000|2020-08-07 02:05:00|996.2|979.8|996.4|980.1|997.9|981.5|996.2|979.8|59
1596766200000|2020-08-07 02:10:00|996.6|980.2|996.3|979.8|996.7|980.3|995.4|979.1|63
1596766500000|2020-08-07 02:15:00|996.2|979.7|996.1|979.4|996.9|980.3|995.6|979|61
1596766800000|2020-08-07 02:20:00|996.3|979.5|996.3|979.6|996.4|979.8|995.6|979|45
1596767100000|2020-08-07 02:25:00|996|979.4|991.8|975|996|979.4|991.6|974.9|136
1596767400000|2020-08-07 02:30:00|991.9|975.1|992.1|975.3|992.8|976|990.5|973.6|162
1596767700000|2020-08-07 02:35:00|992|974.8|991.6|974.9|992.4|975.8|989.6|973|118
1596768000000|2020-08-07 02:40:00|991.7|975|991.9|975.4|992.1|975.5|991.4|974.7|104
1596768300000|2020-08-07 02:45:00|991.7|975.3|987.9|971.4|991.7|975.3|987.8|971.3|70
1596768600000|2020-08-07 02:50:00|987.8|971.3|988.6|972.2|989|972.5|987.8|970.7|66
1596768900000|2020-08-07 02:55:00|988.7|972.3|988.7|972.3|988.8|972.4|987.5|971.1|88
1596769200000|2020-08-07 03:00:00|988.6|972.4|990.1|973.9|990.1|973.9|988.2|972|101
1596769500000|2020-08-07 03:05:00|990.6|974.4|992.5|976.2|992.5|976.2|990.4|974.1|102
1596769800000|2020-08-07 03:10:00|992.7|976.4|991.9|975.6|993|976.6|991.2|974.8|136
1596770100000|2020-08-07 03:15:00|991.7|975.4|991.9|975.4|992.7|976.4|991.6|975.3|93
1596770400000|2020-08-07 03:20:00|991.7|975.3|990.8|974.3|991.7|975.3|990.4|973.9|90
1596770700000|2020-08-07 03:25:00|990.7|974.2|989.9|973.6|991.2|974.6|989|972.6|133
1596771000000|2020-08-07 03:30:00|989.7|973.4|989.8|972.9|990.7|974|989.1|972.7|127
1596771300000|2020-08-07 03:35:00|989.7|972.8|985.2|968.5|990.3|973.7|984.9|968.3|227
1596771600000|2020-08-07 03:40:00|984.7|968.1|982.3|966|985|968.4|982.2|963.6|210
1596771900000|2020-08-07 03:45:00|982.2|965.9|984.5|968|984.9|968.5|981.8|965.6|133
1596772200000|2020-08-07 03:50:00|984.4|967.9|981.7|965.2|985.1|968.7|980.3|963.7|121
1596772500000|2020-08-07 03:55:00|981.4|964.9|977.9|957.9|982.8|965.6|976.1|956.1|530
1596772800000|2020-08-07 04:00:00|978.1|958.1|971.1|951.1|978.8|958.8|969.9|949.9|290
1596773100000|2020-08-07 04:05:00|971.2|951.2|971.6|951.6|971.6|951.6|964.2|944.2|293
1596773400000|2020-08-07 04:10:00|971.4|951.4|976.5|956.5|976.8|956.8|969.9|949.9|272
1596773700000|2020-08-07 04:15:00|976.3|956.3|978.5|958.5|979.7|959.7|975.5|955.5|144
1596774000000|2020-08-07 04:20:00|979.1|959.1|978.6|958.6|979.5|959.5|977.8|957.8|97
1596774300000|2020-08-07 04:25:00|978.7|958.7|975.2|959.1|978.7|959.1|975|955.4|108
1596774600000|2020-08-07 04:30:00|975.6|959.4|976|964.8|977.9|965.5|975.5|959.4|237
1596774900000|2020-08-07 04:35:00|976.3|965|976.7|965.5|977|965.7|975.7|964.6|194
1596775200000|2020-08-07 04:40:00|976.6|965.4|979.1|967.8|979.3|968|976.6|965.4|134
1596775500000|2020-08-07 04:45:00|979|967.9|978.6|967.1|979.6|968|978.3|966.8|108
1596775800000|2020-08-07 04:50:00|978.1|966.6|978.7|967|978.7|967.1|977|965.4|81
1596776100000|2020-08-07 04:55:00|978.9|967.2|977|965.1|979.7|968|977|965.1|37
1596776400000|2020-08-07 05:00:00|976.6|964.7|975.8|963.6|976.6|964.7|974.8|962.8|65
1596776700000|2020-08-07 05:05:00|975.7|963.5|974.5|962.4|975.8|963.7|973.8|961.6|98
1596777000000|2020-08-07 05:10:00|974.2|962.5|975.4|963.8|975.7|963.9|974|961.9|90
1596777300000|2020-08-07 05:15:00|975.2|963.7|975.4|963.9|976.7|965.1|975.2|963.5|40
1596777600000|2020-08-07 05:20:00|975.6|964.1|975.7|964|976.1|964.5|975.6|964|36
1596777900000|2020-08-07 05:25:00|975.8|963.7|977|965.4|977|965.4|974.4|962.7|113
1596778200000|2020-08-07 05:30:00|977.2|965.6|977|965.5|977.2|965.6|974.1|962.6|200
1596778500000|2020-08-07 05:35:00|977.1|965.6|977.2|965.7|977.4|965.9|975.3|963.8|107
1596778800000|2020-08-07 05:40:00|977.3|965.8|979.2|967.8|979.3|968|977.2|965.7|124
1596779100000|2020-08-07 05:45:00|979.1|967.9|981.5|970.3|981.6|970.4|978.6|967.2|110
1596779400000|2020-08-07 05:50:00|981.4|970.2|981.5|970.2|982.8|971.8|981|969.8|119
1596779700000|2020-08-07 05:55:00|981.4|970.1|982.2|971|982.9|971.8|981.3|970|107
1596780000000|2020-08-07 06:00:00|982.3|971.1|983.7|972.6|984|972.8|982.2|971.1|122
1596780300000|2020-08-07 06:05:00|984|972.8|984.9|973.8|985.2|974.1|983.4|972.3|184
1596780600000|2020-08-07 06:10:00|985|973.9|984.2|972.9|985.1|974.1|983.6|972.3|99
1596780900000|2020-08-07 06:15:00|984.3|973|986.5|975.3|987|975.8|984|972.7|125
1596781200000|2020-08-07 06:20:00|986.2|975|984.3|973|987.1|975.8|984.2|972.9|108
1596781500000|2020-08-07 06:25:00|984.4|973.1|985.8|974.4|985.8|974.4|984.3|973|76
1596781800000|2020-08-07 06:30:00|985.7|974.5|986.5|975.2|987.4|976.1|985.4|974.1|64
1596782100000|2020-08-07 06:35:00|986.4|975.1|984.2|972.3|986.5|975.2|982.5|970.9|241
1596782400000|2020-08-07 06:40:00|983.9|971.9|981.3|969.4|984.3|972.3|981.1|969.2|174
1596782700000|2020-08-07 06:45:00|980.7|969.2|977.7|966|981.5|969.6|977.6|965.8|191
1596783000000|2020-08-07 06:50:00|977.4|965.7|979.5|967.8|979.5|967.8|977.1|965.4|179
1596783300000|2020-08-07 06:55:00|979.4|968|978.5|967|980.5|968.9|975.8|964.2|305
1596783600000|2020-08-07 07:00:00|978.7|967.2|983.2|972.1|984.1|972.9|978.5|967|149
1596783900000|2020-08-07 07:05:00|983.3|972|983.3|972.2|984.1|972.9|982.9|971.8|133
1596784200000|2020-08-07 07:10:00|983.2|972.1|982.5|971.2|983.5|972.4|981.8|970.6|95
1596784500000|2020-08-07 07:15:00|982.6|971.3|981.7|970.2|983.1|971.7|981.2|969.7|149
1596784800000|2020-08-07 07:20:00|981.8|970.1|980.8|969.2|982.3|970.7|980.6|969|189
1596785100000|2020-08-07 07:25:00|980.9|969.3|978.7|967.1|982.6|971.1|978.5|966.9|138
1596785400000|2020-08-07 07:30:00|978.8|967.2|980.3|968.9|980.8|969.4|978.7|967.2|108
1596785700000|2020-08-07 07:35:00|980.2|969|979.7|968.3|980.6|969.3|979|967.7|150
1596786000000|2020-08-07 07:40:00|979.8|968.4|983.3|972.1|984.6|973.3|979.6|968.2|125
1596786300000|2020-08-07 07:45:00|983.1|971.9|984.7|973.6|985.4|974.3|983|971.8|111
1596786600000|2020-08-07 07:50:00|984.8|973.7|981.8|970.5|985.5|974.3|981.3|970|82
1596786900000|2020-08-07 07:55:00|981.7|970.4|984.6|973.3|984.6|973.3|981.6|970.2|62
1596787200000|2020-08-07 08:00:00|984.8|973.5|982.2|970.9|984.9|973.5|982.2|970.8|66
1596787500000|2020-08-07 08:05:00|982.3|971|982.5|970.8|982.9|971.2|980.8|969.4|76
1596787800000|2020-08-07 08:10:00|982.4|970.9|982.4|970.8|982.8|971.2|980.9|969.4|64
1596788100000|2020-08-07 08:15:00|981.8|970.2|982.1|970.6|982.3|970.7|980.7|969.2|80
1596788400000|2020-08-07 08:20:00|981.8|970.3|981.5|970.1|982|970.5|980.4|969.1|78
1596788700000|2020-08-07 08:25:00|981.4|970|981.2|969.9|982.3|970.9|981.1|969.7|41
1596789000000|2020-08-07 08:30:00|981.3|970|979.1|967.9|982.2|970.8|979.1|967.9|107
1596789300000|2020-08-07 08:35:00|979.4|968.2|979.8|968.7|980.1|969|979.1|968|75
1596789600000|2020-08-07 08:40:00|979.9|968.8|979.6|968.6|980.5|969.7|979.6|968.6|90
1596789900000|2020-08-07 08:45:00|979.5|968.5|980.3|969.3|980.6|969.6|979|967.9|91
1596790200000|2020-08-07 08:50:00|980.4|969.7|981.1|970|981.9|970.7|980.4|969.4|41
1596790500000|2020-08-07 08:55:00|981.2|970.3|981.1|970|981.8|970.6|978.9|967.7|54
1596790800000|2020-08-07 09:00:00|981.2|970.3|980.2|968.8|982.1|970.9|979.6|968.2|67
1596791100000|2020-08-07 09:05:00|980.1|968.7|979.2|967.8|980.1|968.7|977.9|966.7|54
1596791400000|2020-08-07 09:10:00|979.5|967.9|979.3|967.8|980.4|969|979.3|967.8|46
1596791700000|2020-08-07 09:15:00|979.2|967.5|980.8|969.3|980.9|969.6|978.3|966.9|90
1596792000000|2020-08-07 09:20:00|981.1|969.6|980.5|969.2|981.7|970.2|980.4|969.1|61
1596792300000|2020-08-07 09:25:00|980.7|969.1|981.1|969.8|981.3|970|980.3|969|63
1596792600000|2020-08-07 09:30:00|981|969.5|982|970.8|982.8|971.6|980.7|969.4|98
1596792900000|2020-08-07 09:35:00|981.9|970.3|980.9|969.6|981.9|970.7|980.1|969|69
1596793200000|2020-08-07 09:40:00|980.7|969.4|981.1|969.9|981.2|969.9|980.1|968.7|73
1596793500000|2020-08-07 09:45:00|981.4|969.8|981.5|970.4|981.8|970.7|979.9|968.7|77
1596793800000|2020-08-07 09:50:00|981.2|970.1|980.8|969.8|981.6|970.5|980.7|969.4|31
1596794100000|2020-08-07 09:55:00|980.9|969.9|981.3|970.3|981.9|970.9|980.5|969.5|49
1596794400000|2020-08-07 10:00:00|981|970|981.1|970.2|981.9|971|980.7|969.7|66
1596794700000|2020-08-07 10:05:00|980.4|969.5|981.1|970.1|982|970.9|980.3|969.3|55
1596795000000|2020-08-07 10:10:00|981|970|980.8|969.9|981.3|970.4|979.9|969|100
1596795300000|2020-08-07 10:15:00|980.7|969.8|978.6|967.6|980.8|969.8|978.4|967.3|79
1596795600000|2020-08-07 10:20:00|978.8|967.8|978.9|968|979.4|968.4|978.8|967.8|62
1596795900000|2020-08-07 10:25:00|978.8|967.9|977.7|966.8|979.2|968.4|977.1|966.2|81
1596796200000|2020-08-07 10:30:00|977.6|966.6|977.9|967.1|978.1|967.2|977.5|966.6|55
1596796500000|2020-08-07 10:35:00|978|967.2|980.9|969.8|982.4|971.4|978|967.2|54
1596796800000|2020-08-07 10:40:00|981.1|970.1|979.9|968.9|981.3|970.2|979.5|968.5|92
1596797100000|2020-08-07 10:45:00|979.7|968.6|980.9|969.8|981.4|970.3|979.7|968.6|76
1596797400000|2020-08-07 10:50:00|980.8|969.7|981.3|970|982.4|971.3|980.8|969.6|65
1596797700000|2020-08-07 10:55:00|981.4|970.1|981.6|970.3|982|970.7|980.9|969.6|97
1596798000000|2020-08-07 11:00:00|981.8|970.5|980.7|969.4|981.9|970.6|980.3|969|81
1596798300000|2020-08-07 11:05:00|980.6|969.3|982.3|971|982.3|971|980.5|969.2|44
1596798600000|2020-08-07 11:10:00|982.2|970.4|981.3|970|982.2|970.6|981.3|970|56
1596798900000|2020-08-07 11:15:00|980.9|969.6|979.6|968.3|980.9|969.6|979.1|967.9|47
1596799200000|2020-08-07 11:20:00|979.8|968.5|977.6|966.4|980.6|969.3|977.1|965.8|86
1596799500000|2020-08-07 11:25:00|977.2|966|978.6|967.3|979|967.7|977|965.8|90
1596799800000|2020-08-07 11:30:00|978.7|967.4|978.1|966.7|979.3|968.1|977.9|966.5|65
1596800100000|2020-08-07 11:35:00|978.2|966.8|976.7|965.5|978.5|967.2|976.7|965.5|54
1596800400000|2020-08-07 11:40:00|976.5|965.3|974.8|963.7|977|965.8|973.7|962.7|73
1596800700000|2020-08-07 11:45:00|974.9|963.8|976.5|965.4|976.7|965.6|974.8|963.6|78
1596801000000|2020-08-07 11:50:00|976.4|965.3|977.3|966.1|978|966.8|974.2|963.1|79
1596801300000|2020-08-07 11:55:00|977.4|966.2|974.6|969.6|977.9|970.2|974.4|965.2|92
1596801600000|2020-08-07 12:00:00|974.5|969.5|975.3|970.3|977.2|972.2|972.6|967.6|336
1596801900000|2020-08-07 12:05:00|975.1|970.1|971.9|966.9|975.4|970.4|970.2|965.2|129
1596802200000|2020-08-07 12:10:00|971.6|966.6|968.9|963.9|971.7|966.7|967.3|958.4|104
1596802500000|2020-08-07 12:15:00|968.8|963.8|970|965|971.1|966.1|968.7|963.7|149
1596802800000|2020-08-07 12:20:00|969.9|964.9|967.9|962.9|970.9|965.9|967.4|962.4|118
1596803100000|2020-08-07 12:25:00|968|963|975.4|955.4|975.4|963.4|966|951.3|158
1596803400000|2020-08-07 12:30:00|975.2|955.2|976.7|967.6|978.5|969.4|967.7|952|754
1596803700000|2020-08-07 12:35:00|976.6|967.5|982.6|977.6|982.8|977.8|975.8|966.7|535
1596804000000|2020-08-07 12:40:00|982.7|977.7|983.2|978.2|987.3|980.1|980.2|975.2|691
1596804300000|2020-08-07 12:45:00|983.5|978.5|982.8|977.8|984.6|979.6|982.3|977.3|322
1596804600000|2020-08-07 12:50:00|983|978|980.8|975.8|984.3|979.3|980.1|975.1|241
1596804900000|2020-08-07 12:55:00|981|976|980.4|975.4|981|976|979.2|974.2|239
1596805200000|2020-08-07 13:00:00|980.5|975.5|981.7|976.7|982.8|977.8|977.9|972.9|251
1596805500000|2020-08-07 13:05:00|981.3|976.3|982.1|977.1|982.7|977.7|978.8|973.8|234
1596805800000|2020-08-07 13:10:00|982.2|977.2|979.4|974.4|982.4|977.4|975.3|970.3|357
1596806100000|2020-08-07 13:15:00|979.1|974.1|975.6|970.6|981|976|975.1|970.1|285
1596806400000|2020-08-07 13:20:00|975.8|970.8|976.3|971.3|978.7|973.7|975.2|970.2|272
1596806700000|2020-08-07 13:25:00|976|971|971.4|966.4|976.7|971.7|969.9|964.9|307
1596807000000|2020-08-07 13:30:00|971.1|966.1|972.6|967.6|974.2|969.2|970.1|965.1|512
1596807300000|2020-08-07 13:35:00|972.4|967.4|971.5|966.5|974.9|969.9|970.6|965.6|412
1596807600000|2020-08-07 13:40:00|971.2|966.2|971.9|966.9|973.4|968.4|970.7|965.7|450
1596807900000|2020-08-07 13:45:00|972|967|971.6|966.6|972.3|967.3|968.7|963.7|556
1596808200000|2020-08-07 13:50:00|971.5|966.5|967.7|962.7|972.3|967.3|967.1|962.1|357
1596808500000|2020-08-07 13:55:00|968.1|963.1|971|962.2|971.1|965.6|966.5|961.4|344
1596808800000|2020-08-07 14:00:00|970.8|962|957.1|952.1|970.8|962|956.9|951.9|615
1596809100000|2020-08-07 14:05:00|957.2|952.2|951.5|946.5|959.1|954.1|949.1|944.1|863
1596809400000|2020-08-07 14:10:00|951.2|946.2|955.4|950.4|959.6|954.6|950.9|945.9|641
1596809700000|2020-08-07 14:15:00|955|950|951.4|946.4|955.4|950.4|947|942|558
1596810000000|2020-08-07 14:20:00|951.7|946.7|950.7|945.7|952.3|947.3|947.1|942.1|510
1596810300000|2020-08-07 14:25:00|950.8|945.8|950.1|945.1|953.1|948.1|949.1|944.1|500
1596810600000|2020-08-07 14:30:00|950.2|945.2|948.9|943.9|953.7|948.7|947.7|942.7|499
1596810900000|2020-08-07 14:35:00|949.1|944.1|948.1|943.1|949.4|944.4|945|940|382
1596811200000|2020-08-07 14:40:00|948.4|943.4|950.8|945.8|953.7|948.7|947.2|942.2|450
1596811500000|2020-08-07 14:45:00|950.9|945.9|960.1|955.1|960.6|955.6|950.5|945.5|489
1596811800000|2020-08-07 14:50:00|960.2|955.2|958.7|953.7|962.9|957.9|958.3|953.3|350
1596812100000|2020-08-07 14:55:00|958.6|953.6|957.5|952.5|960.1|955.1|956.1|951.1|247
1596812400000|2020-08-07 15:00:00|957.3|952.3|956.6|951.6|957.4|952.4|952.1|947.1|329
1596812700000|2020-08-07 15:05:00|956.5|951.5|963.4|958.4|963.7|958.7|956|951|304
1596813000000|2020-08-07 15:10:00|962.9|957.9|963.3|958.3|964.1|959.1|961.5|956.5|335
1596813300000|2020-08-07 15:15:00|963.4|958.4|965.2|960.2|966.7|961.7|962.6|957.6|278
1596813600000|2020-08-07 15:20:00|965|960|964.9|959.9|966.5|961.5|963.7|958.7|213
1596813900000|2020-08-07 15:25:00|964.8|959.8|964.6|959.6|966.2|961.2|964.5|959.5|166
1596814200000|2020-08-07 15:30:00|964.7|959.7|961.4|956.4|964.7|959.7|960.3|955.3|299
1596814500000|2020-08-07 15:35:00|961.3|956.3|959.9|954.9|961.9|956.9|959.3|954.3|335
1596814800000|2020-08-07 15:40:00|960|955|960.5|955.5|961.5|956.5|958.7|953.7|241
1596815100000|2020-08-07 15:45:00|960.6|955.6|959|954|961.4|956.4|958.9|953.9|240
1596815400000|2020-08-07 15:50:00|959.1|954.1|956.9|951.9|959.1|954.1|956.5|951.5|282
1596815700000|2020-08-07 15:55:00|956.8|951.8|956.3|951.3|956.8|951.8|954.6|949.6|213
1596816000000|2020-08-07 16:00:00|956.1|951.1|958.2|953.2|959.1|954.1|956|951|210
1596816300000|2020-08-07 16:05:00|958.3|953.3|956.9|951.9|958.3|953.3|956.3|951.3|212
1596816600000|2020-08-07 16:10:00|957|952|956.2|951.2|958.5|953.5|956|951|185
1596816900000|2020-08-07 16:15:00|956|951|954.6|949.6|956.5|951.5|954.5|949.5|161
1596817200000|2020-08-07 16:20:00|954.8|949.8|953.3|948.3|954.9|949.9|953|948|127
1596817500000|2020-08-07 16:25:00|953.4|948.4|954.7|949.7|955|950|953.3|948.3|116
1596817800000|2020-08-07 16:30:00|954.6|949.6|957.3|952.3|957.3|952.3|954.3|949.3|104
1596818100000|2020-08-07 16:35:00|957.4|952.4|958.6|953.6|959.3|954.3|956.9|951.9|170
1596818400000|2020-08-07 16:40:00|958.8|953.8|957.5|952.5|959.8|954.8|957.5|952.5|149
1596818700000|2020-08-07 16:45:00|957.6|952.6|957.8|952.8|959.6|954.6|957.2|952.2|184
1596819000000|2020-08-07 16:50:00|957.6|952.6|956.3|951.3|958.9|953.9|955.6|950.6|154
1596819300000|2020-08-07 16:55:00|956.4|951.4|953.8|948.8|956.5|951.5|953.6|948.6|260
1596819600000|2020-08-07 17:00:00|953.7|948.7|957.4|952.4|957.5|952.5|952.5|947.5|309
1596819900000|2020-08-07 17:05:00|957.3|952.3|955.1|950.1|957.3|952.3|953.7|948.7|289
1596820200000|2020-08-07 17:10:00|955.2|950.2|956.1|951.1|956.3|951.3|953.4|948.4|302
1596820500000|2020-08-07 17:15:00|956.3|951.3|956.1|951.1|958.3|953.3|955.9|950.9|269
1596820800000|2020-08-07 17:20:00|956|951|954.6|949.6|957|952|953.6|948.6|393
1596821100000|2020-08-07 17:25:00|954.9|949.9|955|950|956.6|951.6|954.3|949.3|185
1596821400000|2020-08-07 17:30:00|955.3|950.3|955.7|950.7|957.3|952.3|955.2|950.2|196
1596821700000|2020-08-07 17:35:00|955.8|950.8|956.3|951.3|957|952|955.1|950.1|171
1596822000000|2020-08-07 17:40:00|956.1|951.1|955.8|950.8|956.3|951.3|954.6|949.6|141
1596822300000|2020-08-07 17:45:00|955.9|950.9|956.4|951.4|957.1|952.1|955.3|950.3|115
1596822600000|2020-08-07 17:50:00|956.5|951.5|958.8|953.8|959.3|954.3|955.9|950.9|225
1596822900000|2020-08-07 17:55:00|958.9|953.9|959.2|954.2|959.8|954.8|957.6|952.6|177
1596823200000|2020-08-07 18:00:00|959.1|954.1|959.9|954.9|960.3|955.3|958.4|953.4|152
1596823500000|2020-08-07 18:05:00|959.8|954.8|960.8|955.8|961.1|956.1|958.8|953.8|182
1596823800000|2020-08-07 18:10:00|960.9|955.9|959.8|954.8|961.3|956.3|959.8|954.8|226
1596824100000|2020-08-07 18:15:00|960|955|958.7|953.7|960|955|958.4|953.4|141
1596824400000|2020-08-07 18:20:00|958.8|953.8|958.9|953.9|959.7|954.7|958.4|953.4|149
1596824700000|2020-08-07 18:25:00|959|954|961.5|956.5|961.7|956.7|958.8|953.8|132
1596825000000|2020-08-07 18:30:00|961.8|956.8|962.3|957.3|964.1|959.1|961.6|956.6|196
1596825300000|2020-08-07 18:35:00|962.2|957.2|963.6|958.6|963.6|958.6|962.1|957.1|122
1596825600000|2020-08-07 18:40:00|963.7|958.7|963.5|958.5|964.1|959.1|962.4|957.4|166
1596825900000|2020-08-07 18:45:00|963.6|958.6|962.2|957.2|964.3|959.3|962.1|957.1|130
1596826200000|2020-08-07 18:50:00|962.3|957.3|962.1|957.1|963.6|958.6|961.6|956.6|124
1596826500000|2020-08-07 18:55:00|962.3|957.3|961.7|956.7|962.9|957.9|961.5|956.5|80
1596826800000|2020-08-07 19:00:00|961.8|956.8|963.7|958.7|964|959|961.8|956.8|100
1596827100000|2020-08-07 19:05:00|963.6|958.6|964.1|959.1|964.2|959.2|963.2|958.2|57
1596827400000|2020-08-07 19:10:00|964.3|959.3|964.2|959.2|964.8|959.8|963.5|958.5|79
1596827700000|2020-08-07 19:15:00|964.5|959.5|964.9|959.9|965.8|960.8|964.1|959.1|108
1596828000000|2020-08-07 19:20:00|964.8|959.8|965.7|960.7|966.7|961.7|964.7|959.7|121
1596828300000|2020-08-07 19:25:00|965.8|960.8|965.2|960.2|966.6|961.6|965.2|960.2|75
1596828600000|2020-08-07 19:30:00|965.3|960.3|964.2|959.2|965.6|960.6|964.2|959.2|79
1596828900000|2020-08-07 19:35:00|964.4|959.4|965.2|960.2|965.7|960.7|964.2|959.2|90
1596829200000|2020-08-07 19:40:00|965|960|965.4|960.4|965.6|960.6|964.5|959.5|83
1596829500000|2020-08-07 19:45:00|965.5|960.5|966|961|966.5|961.5|965.3|960.3|71
1596829800000|2020-08-07 19:50:00|966.1|961.1|965.4|960.4|966.2|961.2|964.7|959.7|62
1596830100000|2020-08-07 19:55:00|965.1|960.1|964.7|959.7|965.3|960.3|963.4|958.4|113
1596830400000|2020-08-07 20:00:00|964.9|959.9|963.5|958.5|964.9|959.9|963.5|958.5|30
1596830700000|2020-08-07 20:05:00|963.4|958.4|963.9|958.9|964.8|959.8|962.9|957.9|30
1596831000000|2020-08-07 20:10:00|964|959|964.4|959.4|964.6|959.6|963.9|958.9|32
1596831300000|2020-08-07 20:15:00|964.5|959.5|964.8|959.8|965.1|960.1|964.3|959.3|17
1596831600000|2020-08-07 20:20:00|965.7|960.7|967|962|967.6|962.6|965.6|960.6|22
1596831900000|2020-08-07 20:25:00|966.8|961.8|965.9|960.9|966.8|961.8|965.3|960.3|6
1596832200000|2020-08-07 20:30:00|965.8|960.8|966.4|961.4|966.4|961.4|965.7|960.7|12
1596832500000|2020-08-07 20:35:00|966.7|961.7|967.2|962.2|967.2|962.2|966.7|961.7|4
1596832800000|2020-08-07 20:40:00|967.1|962.1|966.2|961.2|967.5|962.5|966.2|961.2|17
1596833100000|2020-08-07 20:45:00|966.3|961.3|967.2|962.2|968.2|963.2|966.3|961.3|39
1596833400000|2020-08-07 20:50:00|966.5|961.5|966.8|961.8|967.4|962.4|965.9|960.9|22
1596833700000|2020-08-07 20:55:00|967.1|962.1|976.6|956.6|976.6|962.7|967|954.9|25
1597010400000|2020-08-09 22:00:00|977.2|956.7|972.1|953.2|977.6|957.1|971.9|953.1|195
1597010700000|2020-08-09 22:05:00|971.8|953|973.9|956.8|973.9|956.8|971.8|953|98
1597011000000|2020-08-09 22:10:00|974.1|957|974.1|957.6|974.4|957.7|973.4|956.8|100
1597011300000|2020-08-09 22:15:00|974.2|957.7|970.4|959.3|974.2|960.5|970.4|957.1|83
1597011600000|2020-08-09 22:20:00|970.5|959.4|967.2|958.5|970.7|959.6|966|956.7|179
1597011900000|2020-08-09 22:25:00|967.5|958.8|967.9|959.6|968.8|960.4|966.7|958.2|66
1597012200000|2020-08-09 22:30:00|967.8|959.5|968.5|960.2|969.8|961.5|967.8|959.5|108
1597012500000|2020-08-09 22:35:00|968.7|960.3|968.2|960|970.5|962.3|968.1|959.9|136
1597012800000|2020-08-09 22:40:00|968.3|960.1|970.3|962.2|971.1|962.9|968.1|959.9|100
1597013100000|2020-08-09 22:45:00|970.4|962.3|969|960.9|970.9|963.3|967.4|960.1|70
1597013400000|2020-08-09 22:50:00|969.1|961|969.4|961.1|969.6|961.3|968.2|959.9|108
1597013700000|2020-08-09 22:55:00|969.5|961.3|968.3|960|969.8|961.6|967.8|959.5|109
1597014000000|2020-08-09 23:00:00|968.4|960.1|969.1|960.8|970.8|962.6|968.4|960.1|74
1597014300000|2020-08-09 23:05:00|969.2|960.9|971.5|963.1|971.5|963.1|968.7|960.3|41
1597014600000|2020-08-09 23:10:00|971.2|962.8|971.3|963|971.5|963.1|970.6|962.2|63
1597014900000|2020-08-09 23:15:00|971.2|962.9|973.9|965.6|973.9|965.6|971|962.6|119
1597015200000|2020-08-09 23:20:00|973.7|965.4|972.7|964.3|974|965.7|971.5|963.3|96
1597015500000|2020-08-09 23:25:00|972.9|964.5|971.5|963.1|973.1|964.8|971.5|963.1|84
1597015800000|2020-08-09 23:30:00|971.7|963.3|972.6|964.2|973.3|965|971.3|962.9|77
1597016100000|2020-08-09 23:35:00|972.5|964.1|973|964.5|973.1|964.7|972.5|964|56
1597016400000|2020-08-09 23:40:00|973.1|964.6|970.1|965.1|973.2|965.7|969.9|963.8|61
1597016700000|2020-08-09 23:45:00|969.9|964.9|970.9|965.9|971|966|969.4|964.4|57
1597017000000|2020-08-09 23:50:00|970.8|965.8|971|966|971.4|966.4|970.5|965.5|50
1597017300000|2020-08-09 23:55:00|970.8|965.8|970.1|965.1|970.8|965.8|969.5|964.5|45
1597017600000|2020-08-10 00:00:00|970.2|965.2|970.3|965.3|970.6|965.6|967.9|962.9|83
1597017900000|2020-08-10 00:05:00|970.4|965.4|971.7|966.7|972.1|967.1|970.4|965.4|59
1597018200000|2020-08-10 00:10:00|971.8|966.8|971.9|966.9|972.2|967.2|971.6|966.6|50
1597018500000|2020-08-10 00:15:00|972.1|967.1|974.3|969.3|974.3|969.3|971.8|966.8|60
1597018800000|2020-08-10 00:20:00|974.4|969.4|974.2|969.2|974.6|969.6|974|969|33
1597019100000|2020-08-10 00:25:00|974|969|973.9|968.9|974.5|969.5|973.2|968.2|60
1597019400000|2020-08-10 00:30:00|973.6|968.6|972.6|967.6|973.7|968.7|972.3|967.3|99
1597019700000|2020-08-10 00:35:00|972.9|967.9|974.1|969.1|974.9|969.9|972.9|967.9|93
1597020000000|2020-08-10 00:40:00|973.9|968.9|975.6|970.6|975.7|970.7|973.9|968.9|99
1597020300000|2020-08-10 00:45:00|975.5|970.5|975.9|970.9|976.3|971.3|975.1|970.1|86
1597020600000|2020-08-10 00:50:00|975.8|970.8|976.6|971.6|977|972|975.2|970.2|87
1597020900000|2020-08-10 00:55:00|976.5|971.5|976.1|971.1|977.8|972.8|976|971|93
1597021200000|2020-08-10 01:00:00|976|971|974.6|969.6|976.6|971.6|973.2|968.2|430
1597021500000|2020-08-10 01:05:00|974.7|969.7|974.4|969.4|974.8|969.8|973.4|968.4|228
1597021800000|2020-08-10 01:10:00|974.3|969.3|976.6|971.6|977.6|972.6|974.1|969.1|191
1597022100000|2020-08-10 01:15:00|976.7|971.7|975.3|970.3|977.6|972.6|974.8|969.8|130
1597022400000|2020-08-10 01:20:00|975.2|970.2|973.1|968.1|975.4|970.4|972.9|967.9|142
1597022700000|2020-08-10 01:25:00|973.2|968.2|975.7|970.7|976|971|973.2|968.2|154
1597023000000|2020-08-10 01:30:00|975.5|970.5|975.9|970.9|975.9|970.9|974.3|969.3|151
1597023300000|2020-08-10 01:35:00|975.8|970.8|976.2|971.2|977|972|975.4|970.4|178
1597023600000|2020-08-10 01:40:00|976.3|971.3|976.9|971.9|977.1|972.1|975.9|970.9|110
1597023900000|2020-08-10 01:45:00|976.7|971.7|977.2|972.2|977.4|972.4|976.5|971.5|24
1597024200000|2020-08-10 01:50:00|977.5|972.5|974.9|969.9|977.8|972.8|974.7|969.7|65
1597024500000|2020-08-10 01:55:00|975|970|975.6|970.6|975.6|970.6|974.4|969.4|75
1597024800000|2020-08-10 02:00:00|975.5|970.5|977.2|972.2|977.9|972.9|974.3|969.3|118
1597025100000|2020-08-10 02:05:00|977|972|979.3|974.3|979.7|974.7|976.6|971.6|109
1597025400000|2020-08-10 02:10:00|979.1|974.1|979.7|974.7|979.7|974.7|978.2|973.2|125
1597025700000|2020-08-10 02:15:00|979.9|974.9|979.1|974.1|980.2|975.2|978.8|973.8|88
1597026000000|2020-08-10 02:20:00|979.2|974.2|978.4|973.4|979.4|974.4|978|973|59
1597026300000|2020-08-10 02:25:00|978.6|973.6|977.4|972.4|978.6|973.6|977|972|79
1597026600000|2020-08-10 02:30:00|977.5|972.5|979.4|974.4|979.6|974.6|977.4|972.4|116
1597026900000|2020-08-10 02:35:00|979.3|974.3|974.4|969.4|979.4|974.4|973.9|968.9|176
1597027200000|2020-08-10 02:40:00|974.5|969.5|976.2|971.2|976.4|971.4|974.4|969.4|114
1597027500000|2020-08-10 02:45:00|976|971|976.1|971.1|976.4|971.4|975.5|970.5|69
1597027800000|2020-08-10 02:50:00|976|971|974.3|969.3|977.1|972.1|974.3|969.3|81
1597028100000|2020-08-10 02:55:00|974.2|969.2|976.2|971.2|976.3|971.3|974.2|969.2|86
1597028400000|2020-08-10 03:00:00|976.1|971.1|974.1|969.1|976.1|971.1|973.8|968.8|56
1597028700000|2020-08-10 03:05:00|974.2|969.2|974.6|969.6|975.3|970.3|974|969|56
1597029000000|2020-08-10 03:10:00|974.2|969.2|974.3|969.3|974.7|969.7|973.8|968.8|47
1597029300000|2020-08-10 03:15:00|974.1|969.1|975.1|970.1|975.2|970.2|973.9|968.9|81
1597029600000|2020-08-10 03:20:00|975|970|975.7|970.7|975.9|970.9|975|970|64
1597029900000|2020-08-10 03:25:00|975.6|970.6|975.8|970.8|976.1|971.1|975|970|62
1597030200000|2020-08-10 03:30:00|975.6|970.6|974.3|969.3|975.7|970.7|974.3|969.3|35
1597030500000|2020-08-10 03:35:00|974.4|969.4|974.1|969.1|975.1|970.1|974.1|969.1|21
1597030800000|2020-08-10 03:40:00|974.2|969.2|975.5|970.5|975.5|970.5|974.1|969.1|37
1597031100000|2020-08-10 03:45:00|975.6|970.6|975|970|975.9|970.9|973.6|968.6|47
1597031400000|2020-08-10 03:50:00|975.1|970.1|973.3|968.3|975.2|970.2|972.8|967.8|41
1597031700000|2020-08-10 03:55:00|973.4|968.4|975.3|970.3|975.9|970.9|972.9|967.9|45
1597032000000|2020-08-10 04:00:00|975.2|970.2|976.1|971.1|976.2|971.2|975|970|47
1597032300000|2020-08-10 04:05:00|975.9|970.9|978|973|978.2|973.2|975.9|970.9|36
1597032600000|2020-08-10 04:10:00|978.1|973.1|978.9|973.9|979.1|974.1|978.1|973.1|46
1597032900000|2020-08-10 04:15:00|979.1|974.1|979.2|974.2|979.2|974.2|978.2|973.2|60
1597033200000|2020-08-10 04:20:00|978.9|973.9|979.6|974.6|980.1|975.1|978.6|973.6|49
1597033500000|2020-08-10 04:25:00|979.5|974.5|979.4|974.4|979.5|974.5|979.2|974.2|8
1597033800000|2020-08-10 04:30:00|979.8|974.8|979.8|974.8|980|975|979.6|974.6|30
1597034100000|2020-08-10 04:35:00|979.6|974.6|979.7|974.7|980.2|975.2|979|974|46
1597034400000|2020-08-10 04:40:00|979.6|974.6|978.7|973.7|979.6|974.6|978.4|973.4|26
1597034700000|2020-08-10 04:45:00|978.6|973.6|978.3|973.3|978.6|973.6|977.3|972.3|43
1597035000000|2020-08-10 04:50:00|978.2|973.2|978.9|973.9|979.1|974.1|977.4|972.4|26
1597035300000|2020-08-10 04:55:00|978.8|973.8|978.5|973.5|979.5|974.5|978.4|973.4|62
1597035600000|2020-08-10 05:00:00|978.7|973.7|979.2|974.2|979.4|974.4|978.7|973.7|36
1597035900000|2020-08-10 05:05:00|979.1|974.1|979.4|974.4|979.9|974.9|978.9|973.9|50
1597036200000|2020-08-10 05:10:00|979.2|974.2|978.9|973.9|979.5|974.5|978.4|973.4|33
1597036500000|2020-08-10 05:15:00|979.1|974.1|978.2|973.2|979.4|974.4|978.1|973.1|50
1597036800000|2020-08-10 05:20:00|978.3|973.3|979.4|974.4|979.4|974.4|977.5|972.5|79
1597037100000|2020-08-10 05:25:00|979.3|974.3|979.3|974.3|980|975|979.2|974.2|26
1597037400000|2020-08-10 05:30:00|979.4|974.4|980.8|975.8|980.8|975.8|978|973|201
1597037700000|2020-08-10 05:35:00|980.6|975.6|981.4|976.4|981.8|976.8|980.2|975.2|213
1597038000000|2020-08-10 05:40:00|981.3|976.3|980.5|975.5|981.4|976.4|980.1|975.1|149
1597038300000|2020-08-10 05:45:00|980.6|975.6|978|973|981.1|976.1|978|973|176
1597038600000|2020-08-10 05:50:00|978.2|973.2|981.4|976.4|981.9|976.9|978|973|126
1597038900000|2020-08-10 05:55:00|981.6|976.6|982.2|977.2|982.8|977.8|980.9|975.9|218
1597039200000|2020-08-10 06:00:00|982.3|977.3|982.5|977.5|982.7|977.7|980.9|975.9|116
1597039500000|2020-08-10 06:05:00|982.7|977.7|984.2|979.2|984.7|979.7|982|977|199
1597039800000|2020-08-10 06:10:00|984.3|979.3|984|979|984.6|979.6|983.4|978.4|188
1597040100000|2020-08-10 06:15:00|984.1|979.1|982.4|977.4|984.3|979.3|981.5|976.5|169
1597040400000|2020-08-10 06:20:00|982.5|977.5|984.5|979.5|984.8|979.8|982.4|977.4|108
1597040700000|2020-08-10 06:25:00|984.7|979.7|984.6|979.6|985.3|980.3|984.4|979.4|195
1597041000000|2020-08-10 06:30:00|984.4|979.4|983.4|978.4|984.6|979.6|981.8|976.8|117
1597041300000|2020-08-10 06:35:00|983.3|978.3|983.1|978.1|983.6|978.6|982.1|977.1|121
1597041600000|2020-08-10 06:40:00|983|978|981.1|976.1|983.1|978.1|978.6|973.6|175
1597041900000|2020-08-10 06:45:00|980.7|975.7|978.6|973.6|981.2|976.2|978|973|153
1597042200000|2020-08-10 06:50:00|978.8|973.8|981.7|976.7|982.3|977.3|978.8|973.8|108
1597042500000|2020-08-10 06:55:00|981.6|976.6|981.1|976.1|981.6|976.6|979.9|974.9|85
1597042800000|2020-08-10 07:00:00|981.2|976.2|979.6|974.6|981.9|976.9|978.7|973.7|211
1597043100000|2020-08-10 07:05:00|979.4|974.4|980.1|975.1|980.5|975.5|979.3|974.3|52
1597043400000|2020-08-10 07:10:00|979.9|974.9|981.8|976.8|982|977|979.4|974.4|97
1597043700000|2020-08-10 07:15:00|981.6|976.6|983.2|978.2|983.3|978.3|980.9|975.9|101
1597044000000|2020-08-10 07:20:00|983.4|978.4|983.1|978.1|983.5|978.5|980.8|975.8|147
1597044300000|2020-08-10 07:25:00|983|978|983.7|978.7|984.3|979.3|981.8|976.8|170
1597044600000|2020-08-10 07:30:00|983.8|978.8|978.9|973.9|983.9|978.9|978.3|973.3|194
1597044900000|2020-08-10 07:35:00|979.2|974.2|982.1|977.1|982.4|977.4|979.1|974.1|154
1597045200000|2020-08-10 07:40:00|982|977|980|975|982|977|978|973|165
1597045500000|2020-08-10 07:45:00|980.1|975.1|979.8|974.8|980.6|975.6|978.4|973.4|84
1597045800000|2020-08-10 07:50:00|979.4|974.4|979.7|974.7|979.9|974.9|977.4|972.4|112
1597046100000|2020-08-10 07:55:00|979.8|974.8|980.8|975.8|982|977|979.1|974.1|118
1597046400000|2020-08-10 08:00:00|980.6|975.6|979.3|974.3|981.3|976.3|979.1|974.1|86
1597046700000|2020-08-10 08:05:00|979.4|974.4|977.7|972.7|979.5|974.5|976.6|971.6|137
1597047000000|2020-08-10 08:10:00|977.8|972.8|976.7|971.7|978.1|973.1|975.2|970.2|98
1597047300000|2020-08-10 08:15:00|976.8|971.8|979.5|974.5|979.5|974.5|976.3|971.3|87
1597047600000|2020-08-10 08:20:00|979.3|974.3|978.6|973.6|980.6|975.6|978.5|973.5|97
1597047900000|2020-08-10 08:25:00|978.7|973.7|978.8|973.8|980.1|975.1|977.8|972.8|90
1597048200000|2020-08-10 08:30:00|978.9|973.9|977.9|972.9|979.6|974.6|976.5|971.5|164
1597048500000|2020-08-10 08:35:00|977.8|972.8|976.4|971.4|978|973|975.3|970.3|167
1597048800000|2020-08-10 08:40:00|976.5|971.5|976.8|971.8|977.6|972.6|975.1|970.1|105
1597049100000|2020-08-10 08:45:00|976.9|971.9|977.5|972.5|978|973|976.7|971.7|113
1597049400000|2020-08-10 08:50:00|977.8|972.8|978.8|973.8|979|974|977.8|972.8|90
1597049700000|2020-08-10 08:55:00|979|974|977.9|972.9|979|974|977.4|972.4|93
1597050000000|2020-08-10 09:00:00|978|973|979.2|974.2|979.4|974.4|977.6|972.6|91
1597050300000|2020-08-10 09:05:00|979|974|979|974|980.1|975.1|978.5|973.5|64
1597050600000|2020-08-10 09:10:00|978.9|973.9|978.6|973.6|979|974|977.7|972.7|93
1597050900000|2020-08-10 09:15:00|978.5|973.5|978.8|973.8|979.7|974.7|978.5|973.5|54
1597051200000|2020-08-10 09:20:00|979|974|979.6|974.6|979.8|974.8|978.8|973.8|49
1597051500000|2020-08-10 09:25:00|979.5|974.5|979.5|974.5|979.9|974.9|979|974|64
1597051800000|2020-08-10 09:30:00|979.6|974.6|978.3|973.3|979.8|974.8|978|973|54
1597052100000|2020-08-10 09:35:00|978.4|973.4|979|974|979|974|978|973|43
1597052400000|2020-08-10 09:40:00|979.1|974.1|979|974|980.3|975.3|978.9|973.9|49
1597052700000|2020-08-10 09:45:00|979.2|974.2|977|972|979.9|974.9|976.6|971.3|38
1597053000000|2020-08-10 09:50:00|977.2|972.2|977.5|972.5|978|973|976.5|971.5|62
1597053300000|2020-08-10 09:55:00|977.3|972.3|977.9|972.9|978.5|973.5|976|971|114
1597053600000|2020-08-10 10:00:00|977.8|972.8|978.1|973.1|978.4|973.4|977|972|81
1597053900000|2020-08-10 10:05:00|978.2|973.2|979.2|974.2|979.2|974.2|976.7|971.7|80
1597054200000|2020-08-10 10:10:00|979.1|974.1|979.7|974.7|979.9|974.9|978.6|973.6|75
1597054500000|2020-08-10 10:15:00|979.9|974.9|981.2|976.2|981.3|976.3|979.8|974.8|46
1597054800000|2020-08-10 10:20:00|981.6|976.6|980.1|975.1|982|977|979.3|974.3|79
1597055100000|2020-08-10 10:25:00|980|975|980.4|975.4|980.9|975.9|979.3|974.3|52
1597055400000|2020-08-10 10:30:00|980.5|975.5|980.6|975.6|981.1|976.1|980.1|975.1|59
1597055700000|2020-08-10 10:35:00|980.7|975.7|977.6|972.6|980.8|975.8|977.5|972.5|62
1597056000000|2020-08-10 10:40:00|977.7|972.7|977.2|972.2|978.1|973.1|975.6|970.6|64
1597056300000|2020-08-10 10:45:00|977.3|972.3|976.2|971.2|977.4|972.4|975.9|970.9|40
1597056600000|2020-08-10 10:50:00|976.1|971.1|977.7|972.7|978|973|976.1|971.1|65
1597056900000|2020-08-10 10:55:00|977.8|972.8|977.4|972.4|978.1|973.1|976.8|971.8|51
1597057200000|2020-08-10 11:00:00|977.6|972.6|976.9|971.9|978.9|973.9|976.7|971.7|107
1597057500000|2020-08-10 11:05:00|977|972|977.5|972.5|977.5|972.5|975.5|970.5|88
1597057800000|2020-08-10 11:10:00|977.3|972.3|975.5|970.5|977.3|972.3|974.9|969.9|68
1597058100000|2020-08-10 11:15:00|975.7|970.7|977.8|972.8|977.8|972.8|975.5|970.5|55
1597058400000|2020-08-10 11:20:00|977.4|972.4|979.5|974.5|980.5|975.5|977.4|972.4|82
1597058700000|2020-08-10 11:25:00|979.3|974.3|979.9|974.9|980.3|975.3|978.6|973.6|65
1597059000000|2020-08-10 11:30:00|980.4|975.4|977.6|972.6|980.4|975.4|977.4|972.4|51
1597059300000|2020-08-10 11:35:00|977.8|972.8|977.6|972.6|978.7|973.7|977.2|972.2|105
1597059600000|2020-08-10 11:40:00|977.8|972.8|976.9|971.9|978.4|973.4|976.8|971.8|61
1597059900000|2020-08-10 11:45:00|976.5|971.5|976.6|971.6|977.7|972.7|976.1|971.1|101
1597060200000|2020-08-10 11:50:00|976.8|971.8|978.3|973.3|978.3|973.3|976.6|971.6|52
1597060500000|2020-08-10 11:55:00|978.9|973.9|979.8|974.8|980.1|975.1|978.1|973.1|74
1597060800000|2020-08-10 12:00:00|979.9|974.9|984.2|979.2|984.4|979.4|979.7|974.7|312
1597061100000|2020-08-10 12:05:00|984.4|979.4|986.5|981.5|987.9|982.9|984.1|979.1|340
1597061400000|2020-08-10 12:10:00|986.4|981.4|988.2|983.2|988.3|983.3|986.3|981.3|240
1597061700000|2020-08-10 12:15:00|988.3|983.3|990.9|985.9|992.2|987.2|988.3|983.3|251
1597062000000|2020-08-10 12:20:00|990.8|985.8|987|982|995.2|990.2|986.4|981.4|374
1597062300000|2020-08-10 12:25:00|986.9|981.9|988.7|983.7|990.1|985.1|986.7|981.7|293
1597062600000|2020-08-10 12:30:00|988.8|983.8|985.8|980.8|989.2|984.2|985.2|980.2|332
1597062900000|2020-08-10 12:35:00|985.6|980.6|985.3|980.3|987|982|985.1|980.1|230
1597063200000|2020-08-10 12:40:00|985.1|980.1|985.2|980.2|985.4|980.4|980.3|975.3|227
1597063500000|2020-08-10 12:45:00|985.1|980.1|984.9|979.9|986.8|981.8|984.6|979.6|296
1597063800000|2020-08-10 12:50:00|985|980|984.8|979.8|985.5|980.5|982.6|977.6|207
1597064100000|2020-08-10 12:55:00|984.9|979.9|991.3|986.3|992.1|987.1|984.7|979.7|255
1597064400000|2020-08-10 13:00:00|991|986|986|981|993.8|988.8|985.4|980.4|573
1597064700000|2020-08-10 13:05:00|985.9|980.9|988.3|983.3|989.3|984.3|983.4|978.4|443
1597065000000|2020-08-10 13:10:00|988.4|983.4|987.8|982.8|991.9|986.9|987.1|982.1|305
1597065300000|2020-08-10 13:15:00|988.1|983.1|990.3|985.3|992.1|987.1|987.3|982.3|226
1597065600000|2020-08-10 13:20:00|990.6|985.6|992.3|987.3|993.2|988.2|988.8|983.8|227
1597065900000|2020-08-10 13:25:00|992.4|987.4|993|988|993.9|988.9|991.8|986.8|257
1597066200000|2020-08-10 13:30:00|992.9|987.9|993.7|988.7|994.5|989.5|990.9|985.9|426
1597066500000|2020-08-10 13:35:00|993.8|988.8|1000|995|1000|995|992|987|470
1597066800000|2020-08-10 13:40:00|1000.3|995.3|998.4|993.4|1001.6|996.6|996.7|991.7|392
1597067100000|2020-08-10 13:45:00|998.6|993.6|1002.3|997.3|1002.8|997.8|998.5|993.5|439
1597067400000|2020-08-10 13:50:00|1002.1|997.1|1001.2|996.2|1002.2|997.2|999.7|994.7|542
1597067700000|2020-08-10 13:55:00|1001.4|996.4|1003.5|998.5|1004.9|999.9|999.5|994.5|430
1597068000000|2020-08-10 14:00:00|1003.6|998.6|1004.3|999.3|1004.7|999.7|1000.1|995.1|584
1597068300000|2020-08-10 14:05:00|1004.4|999.4|1004.6|999.6|1008.1|1003.1|1003.2|998.2|682
1597068600000|2020-08-10 14:10:00|1004.5|999.5|1007.2|1002.2|1008.9|1003.9|1003.9|998.9|586
1597068900000|2020-08-10 14:15:00|1007.1|1002.1|1008.1|1003.1|1008.7|1003.7|1001.8|996.8|644
1597069200000|2020-08-10 14:20:00|1007.9|1002.9|1004.4|999.4|1008.7|1003.7|1004.4|999.4|468
1597069500000|2020-08-10 14:25:00|1004.5|999.5|1004.8|999.8|1007.9|1002.9|1004.1|999.1|446
1597069800000|2020-08-10 14:30:00|1004.9|999.9|1006.6|1001.6|1008.1|1003.1|1002.8|997.8|460
1597070100000|2020-08-10 14:35:00|1006.7|1001.7|1003.5|998.5|1008|1003|1003.5|998.5|381
1597070400000|2020-08-10 14:40:00|1003.7|998.7|1003.5|998.5|1005.5|1000.5|1000.9|995.9|276
1597070700000|2020-08-10 14:45:00|1003.4|998.4|1003.3|998.3|1004.5|999.5|1000.6|995.6|601
1597071000000|2020-08-10 14:50:00|1003.1|998.1|1000.2|995.2|1003.1|998.1|998.6|993.6|540
1597071300000|2020-08-10 14:55:00|1000.3|995.3|998.1|993.1|1000.3|995.3|997.1|992.1|455
1597071600000|2020-08-10 15:00:00|998|993|1001.2|996.2|1001.4|996.4|997.8|992.8|426
1597071900000|2020-08-10 15:05:00|1001.1|996.1|1002.5|997.5|1003.6|998.6|1000.2|995.2|355
1597072200000|2020-08-10 15:10:00|1002.2|997.2|1003.7|998.7|1005.8|1000.8|1001.3|996.3|257
1597072500000|2020-08-10 15:15:00|1003.6|998.6|1002.9|997.9|1005.2|1000.2|1002.3|997.3|248
1597072800000|2020-08-10 15:20:00|1003|998|1002.7|997.7|1003.9|998.9|1001.8|996.8|330
1597073100000|2020-08-10 15:25:00|1002.8|997.8|1000.1|995.1|1003.2|998.2|998.3|993.3|364
1597073400000|2020-08-10 15:30:00|999.8|994.8|1000.7|995.7|1002.8|997.8|999.6|994.6|299
1597073700000|2020-08-10 15:35:00|1000.5|995.5|1000.3|995.3|1001.1|996.1|999.2|994.2|255
1597074000000|2020-08-10 15:40:00|1000.1|995.1|1000.1|995.1|1001.3|996.3|999.8|994.8|283
1597074300000|2020-08-10 15:45:00|1000.2|995.2|998|993|1000.3|995.3|997.7|992.7|282
1597074600000|2020-08-10 15:50:00|997.9|992.9|995.5|990.5|998.4|993.4|993.5|988.5|310
1597074900000|2020-08-10 15:55:00|995.6|990.6|998|993|998.4|993.4|994.9|989.9|260
1597075200000|2020-08-10 16:00:00|998.2|993.2|998.9|993.9|999.5|994.5|996.2|991.2|251
1597075500000|2020-08-10 16:05:00|998|993|997.6|992.6|998|993|996.5|991.5|142
1597075800000|2020-08-10 16:10:00|998|993|996.6|991.6|998.5|993.5|996.4|991.4|186
1597076100000|2020-08-10 16:15:00|996.5|991.5|994.2|989.2|997.1|992.1|993|988|298
1597076400000|2020-08-10 16:20:00|994.3|989.3|991.9|986.9|994.5|989.5|989.6|984.6|255
1597076700000|2020-08-10 16:25:00|992|987|990.5|985.5|993.1|988.1|990.5|985.5|167
1597077000000|2020-08-10 16:30:00|990.6|985.6|991.7|986.7|992.6|987.6|990.5|985.5|202
1597077300000|2020-08-10 16:35:00|991.8|986.8|990.3|985.3|992.9|987.9|990.2|985.2|164
1597077600000|2020-08-10 16:40:00|990.2|985.2|990.8|985.8|990.9|985.9|989.3|984.3|157
1597077900000|2020-08-10 16:45:00|990.7|985.7|989.3|984.3|991.6|986.6|988.3|983.3|145
1597078200000|2020-08-10 16:50:00|989.4|984.4|985.8|980.8|989.7|984.7|985.5|980.5|145
1597078500000|2020-08-10 16:55:00|985.7|980.7|986.5|981.5|987.5|982.5|983.3|978.3|226
1597078800000|2020-08-10 17:00:00|986.2|981.2|983.5|978.5|988|983|983.5|978.5|278
1597079100000|2020-08-10 17:05:00|983.6|978.6|986.3|981.3|986.5|981.5|983.4|978.4|237
1597079400000|2020-08-10 17:10:00|986.4|981.4|988.3|983.3|988.4|983.4|985.5|980.5|169
1597079700000|2020-08-10 17:15:00|988.2|983.2|987.2|982.2|988.7|983.7|985.4|980.4|199
1597080000000|2020-08-10 17:20:00|987.1|982.1|988.8|983.8|990.1|985.1|986.3|981.3|236
1597080300000|2020-08-10 17:25:00|988.9|983.9|989.7|984.7|991|986|988.8|983.8|205
1597080600000|2020-08-10 17:30:00|989.6|984.6|989.5|984.5|990|985|988.5|983.5|114
1597080900000|2020-08-10 17:35:00|989.7|984.7|990.9|985.9|991.4|986.4|989.6|984.6|151
1597081200000|2020-08-10 17:40:00|991.1|986.1|992.5|987.5|993.6|988.6|990.3|985.3|132
1597081500000|2020-08-10 17:45:00|992.6|987.6|991.6|986.6|992.7|987.7|991.1|986.1|134
1597081800000|2020-08-10 17:50:00|991.9|986.9|993.6|988.6|993.7|988.7|991.4|986.4|43
1597082100000|2020-08-10 17:55:00|994|989|995.4|990.4|995.6|990.6|993.6|988.6|104
1597082400000|2020-08-10 18:00:00|996.2|991.2|996.4|991.4|996.4|991.4|994.5|989.5|100
1597082700000|2020-08-10 18:05:00|996.3|991.3|995.3|990.3|997|992|994.6|989.6|103
1597083000000|2020-08-10 18:10:00|995.4|990.4|994.9|989.9|995.4|990.4|994.2|989.2|93
1597083300000|2020-08-10 18:15:00|995|990|994.5|989.5|995.1|990.1|993.6|988.6|158
1597083600000|2020-08-10 18:20:00|994.6|989.6|987.3|982.3|994.7|989.7|987|982|289
1597083900000|2020-08-10 18:25:00|987|982|987.2|982.2|988.3|983.3|986.8|981.8|180
1597084200000|2020-08-10 18:30:00|987.3|982.3|988|983|988.4|983.4|985.2|980.2|142
1597084500000|2020-08-10 18:35:00|988.5|983.5|985.8|980.8|988.5|983.5|984.9|979.9|200
1597084800000|2020-08-10 18:40:00|985.7|980.7|984|979|986.8|981.8|984|979|234
1597085100000|2020-08-10 18:45:00|984.1|979.1|983.5|978.5|984.8|979.8|983.2|978.2|215
1597085400000|2020-08-10 18:50:00|983.3|978.3|984.2|979.2|984.6|979.6|983.3|978.3|115
1597085700000|2020-08-10 18:55:00|985|980|986.4|981.4|986.4|981.4|984.5|979.5|87
1597086000000|2020-08-10 19:00:00|986.6|981.6|986.6|981.6|986.9|981.9|985.4|980.4|66
1597086300000|2020-08-10 19:05:00|986.5|981.5|988.2|983.2|988.2|983.2|986.1|981.1|107
1597086600000|2020-08-10 19:10:00|988.1|983.1|987.7|982.7|988.8|983.8|987.6|982.6|159
1597086900000|2020-08-10 19:15:00|987.8|982.8|987.7|982.7|988.1|983.1|986.9|981.9|83
1597087200000|2020-08-10 19:20:00|987.6|982.6|987.6|982.6|988.3|983.3|987.3|982.3|96
1597087500000|2020-08-10 19:25:00|987.7|982.7|988.4|983.4|988.7|983.7|987|982|111
1597087800000|2020-08-10 19:30:00|988.5|983.5|987.6|982.6|988.7|983.7|987.4|982.4|90
1597088100000|2020-08-10 19:35:00|987.5|982.5|987.6|982.6|989|984|987.1|982.1|109
1597088400000|2020-08-10 19:40:00|987.7|982.7|987.4|982.4|988.1|983.1|987.2|982.2|55
1597088700000|2020-08-10 19:45:00|987.6|982.6|986.9|981.9|987.7|982.7|985.3|980.3|185
1597089000000|2020-08-10 19:50:00|987.1|982.1|988.5|983.5|989.7|984.7|986.8|981.8|167
1597089300000|2020-08-10 19:55:00|988.8|983.8|988.6|983.6|990.1|985.1|988.2|983.2|191
1597089600000|2020-08-10 20:00:00|988.7|983.7|988.7|983.7|989.4|984.4|987.8|982.8|100
1597089900000|2020-08-10 20:05:00|988.8|983.8|988.6|983.6|989.2|984.2|988.1|983.1|52
1597090200000|2020-08-10 20:10:00|988.4|983.4|988.3|983.3|989.2|984.2|987.7|982.7|45
1597090500000|2020-08-10 20:15:00|988.2|983.2|987.8|982.8|990.1|985.1|987.6|982.6|78
1597090800000|2020-08-10 20:20:00|987.7|982.7|989.4|984.4|989.4|984.4|987|982|49
1597091100000|2020-08-10 20:25:00|989.7|984.7|989.6|984.6|989.9|984.9|989.1|984.1|38
1597091400000|2020-08-10 20:30:00|989.8|984.8|990.3|985.3|991.4|986.4|989.7|984.7|43
1597091700000|2020-08-10 20:35:00|990.4|985.4|991.3|986.3|991.3|986.3|990.2|985.2|33
1597092000000|2020-08-10 20:40:00|991.4|986.4|990.8|985.8|991.5|986.5|990.6|985.6|30
1597092300000|2020-08-10 20:45:00|990.9|985.9|988.7|983.7|991.3|986.3|988.3|983.3|137
1597092600000|2020-08-10 20:50:00|988.9|983.9|989.6|984.6|989.6|984.6|988.4|983.4|39
1597092900000|2020-08-10 20:55:00|989.8|984.8|989.8|984.8|990.3|985.3|989.4|984.4|56
1597096800000|2020-08-10 22:00:00|996.8|976.3|990.7|975.7|996.8|977|990.7|973.8|51
1597097100000|2020-08-10 22:05:00|990.6|975.8|989.9|976.3|990.9|976.6|989.6|975.8|74
1597097400000|2020-08-10 22:10:00|990|976.4|987.7|978.6|990.1|978.8|987|976.3|41
1597097700000|2020-08-10 22:15:00|987.2|978.4|988.1|979.1|988.5|979.5|987.2|978.1|77
1597098000000|2020-08-10 22:20:00|987.9|979|987.8|978.7|988.4|979.4|987.3|978.3|46
1597098300000|2020-08-10 22:25:00|987.9|978.8|989|979.9|989.3|980.2|987.9|978.8|36
1597098600000|2020-08-10 22:30:00|989.3|980.2|990.3|981.1|990.3|981.1|989.2|980.1|45
1597098900000|2020-08-10 22:35:00|990.2|981|991.9|982.6|993|983.7|990.2|981|101
1597099200000|2020-08-10 22:40:00|992|982.7|991.3|982|992.6|983.3|991.1|981.8|86
1597099500000|2020-08-10 22:45:00|991.7|982.4|990|980.6|991.7|982.4|989.6|980.3|49
1597099800000|2020-08-10 22:50:00|989.8|980.4|988.4|979.1|989.8|980.4|987.2|977.9|64
1597100100000|2020-08-10 22:55:00|988.3|979|989.1|979.8|989.9|980.5|988.1|978.8|47
1597100400000|2020-08-10 23:00:00|989|979.7|990.1|980.6|990.2|980.7|988.2|978.8|74
1597100700000|2020-08-10 23:05:00|990.2|980.7|989.5|980.1|990.7|981.3|989.4|980.1|39
1597101000000|2020-08-10 23:10:00|989.6|980.2|989.5|980|989.6|980.2|989.1|979.8|25
1597101300000|2020-08-10 23:15:00|989.4|979.9|989.8|980.6|989.9|980.6|988.9|979.5|21
1597101600000|2020-08-10 23:20:00|989.7|980.5|990.1|980.9|990.2|981|989.7|980.5|24
1597101900000|2020-08-10 23:25:00|990|980.8|988.1|978.9|990|980.8|988.1|978.9|26
1597102200000|2020-08-10 23:30:00|988.2|979|989.9|980.7|990.3|981.1|988.2|979|74
1597102500000|2020-08-10 23:35:00|989.8|980.6|991.1|981.9|991.1|981.9|989.6|980.5|88
1597102800000|2020-08-10 23:40:00|990.8|981.7|991.1|982|992.2|983|990.6|981.4|45
1597103100000|2020-08-10 23:45:00|990.9|981.8|990.9|981.8|991.5|982.4|990.1|981|88
1597103400000|2020-08-10 23:50:00|990.5|981.7|992.5|983.3|992.6|983.5|990.1|981|80
1597103700000|2020-08-10 23:55:00|992.7|983.6|991|981.9|993.5|984.1|990.2|981.1|67
1597104000000|2020-08-11 00:00:00|991.2|982.1|987.7|978.5|991.5|982.4|987.6|978.4|111
1597104300000|2020-08-11 00:05:00|987.9|978.7|988.5|979.3|989.4|980.2|987.4|978.2|110
1597104600000|2020-08-11 00:10:00|988.7|979.4|987.9|978.8|989|979.8|987.2|977.2|79
1597104900000|2020-08-11 00:15:00|987.7|978.7|987.1|977.9|989.4|980.2|986.9|977.8|83
1597105200000|2020-08-11 00:20:00|987.3|978.2|987.7|978.6|988.6|979.5|986.6|977.4|132
1597105500000|2020-08-11 00:25:00|987.8|978.7|986.3|977.2|988.1|979|986|976.9|206
1597105800000|2020-08-11 00:30:00|986.4|977.3|987.7|978.5|988.6|979.4|986.4|977|146
1597106100000|2020-08-11 00:35:00|987.6|978.4|983.5|974.2|987.8|978.5|983.3|973.9|219
1597106400000|2020-08-11 00:40:00|983.6|974.3|985.1|975.9|985.3|976.1|982.1|972.2|188
1597106700000|2020-08-11 00:45:00|985.3|976|985.7|976.5|986.7|977.5|985.2|975.9|164
1597107000000|2020-08-11 00:50:00|985.8|976.6|983.7|974.5|986.5|977.3|982.8|973.6|160
1597107300000|2020-08-11 00:55:00|983.8|974.6|984.6|975.3|984.7|975.6|982.6|973.3|118
1597107600000|2020-08-11 01:00:00|984.5|975.2|978.4|969.3|984.5|975.2|977.8|968.6|439
1597107900000|2020-08-11 01:05:00|978.5|969.4|980.9|971.7|982.3|973.1|978.2|969|436
1597108200000|2020-08-11 01:10:00|981.1|971.6|980.7|971.6|982.3|973.2|980.2|971.1|233
1597108500000|2020-08-11 01:15:00|980.8|971.7|983|973.9|983.3|974.2|980.3|971.2|184
1597108800000|2020-08-11 01:20:00|982.8|973.7|983.7|974.6|985.1|976|982.4|973.3|155
1597109100000|2020-08-11 01:25:00|984.1|975|987.1|978.1|988|979|984.1|975|139
1597109400000|2020-08-11 01:30:00|987.4|978.4|988.5|979.5|990.2|981.2|987.2|978.3|214
1597109700000|2020-08-11 01:35:00|988.6|979.6|989.8|980.8|990|980.9|988.4|979.3|207
1597110000000|2020-08-11 01:40:00|989.7|980.7|988.7|979.8|990|981.1|988.6|979.7|117
1597110300000|2020-08-11 01:45:00|988.9|980|989.9|980.9|990.1|981.2|988.5|979.6|150
1597110600000|2020-08-11 01:50:00|990|980.8|991.1|982.1|992.1|983|990|980.8|229
1597110900000|2020-08-11 01:55:00|991.3|982.3|992.1|983.1|992.5|983.5|991.3|982.3|273
1597111200000|2020-08-11 02:00:00|992|983.2|992.6|983.8|993.3|984.5|991.9|983|209
1597111500000|2020-08-11 02:05:00|992.5|983.7|993.6|984.8|993.8|984.9|991.9|983|120
1597111800000|2020-08-11 02:10:00|993.7|984.9|990.5|985.5|994.4|985.5|989.7|982.2|229
1597112100000|2020-08-11 02:15:00|990.4|985.4|988.8|983.8|991.3|986.3|988.8|983.8|69
1597112400000|2020-08-11 02:20:00|988.9|983.9|988.7|983.7|989.6|984.6|987.9|982.9|92
1597112700000|2020-08-11 02:25:00|988.8|983.8|987.6|982.6|989.1|984.1|987.5|982.5|101
1597113000000|2020-08-11 02:30:00|987.4|982.4|988.3|983.3|988.7|983.7|986.6|981.6|182
1597113300000|2020-08-11 02:35:00|988.5|983.5|987.3|982.3|989.2|984.2|986.8|981.8|100
1597113600000|2020-08-11 02:40:00|987.1|982.1|985.7|980.7|987.1|982.1|984.7|979.7|125
1597113900000|2020-08-11 02:45:00|985.4|980.4|985.4|980.4|986.9|981.9|985|980|115
1597114200000|2020-08-11 02:50:00|985.2|980.2|985.4|980.4|985.7|980.7|984.5|979.5|69
1597114500000|2020-08-11 02:55:00|985.5|980.5|986.6|981.6|986.7|981.7|985.4|980.4|109
1597114800000|2020-08-11 03:00:00|986.7|981.7|985.5|980.5|986.7|981.7|985.3|980.3|75
1597115100000|2020-08-11 03:05:00|985.6|980.6|983.9|978.9|985.6|980.6|983.8|978.8|84
1597115400000|2020-08-11 03:10:00|983.8|978.8|984.1|979.1|984.4|979.4|982.8|977.8|156
1597115700000|2020-08-11 03:15:00|984.3|979.3|984.8|979.8|985.4|980.4|984.3|979.3|38
1597116000000|2020-08-11 03:20:00|985|980|983.2|978.2|985|980|982.7|977.7|96
1597116300000|2020-08-11 03:25:00|983|978|984.3|979.3|984.8|979.8|983|978|86
1597116600000|2020-08-11 03:30:00|984.2|979.2|984.3|979.3|984.8|979.8|983.8|978.8|76
1597116900000|2020-08-11 03:35:00|984.4|979.4|984.6|979.6|984.9|979.9|984.2|979.2|57
1597117200000|2020-08-11 03:40:00|984.7|979.7|985|980|985.2|980.2|984.5|979.5|70
1597117500000|2020-08-11 03:45:00|984.8|979.8|985.2|980.2|985.6|980.6|984.7|979.7|68
1597117800000|2020-08-11 03:50:00|985.3|980.3|985.9|980.9|986.3|981.3|985.2|980.2|32
1597118100000|2020-08-11 03:55:00|985.7|980.7|987.8|982.8|988|983|985.3|980.3|70
1597118400000|2020-08-11 04:00:00|988|983|989.2|984.2|989.3|984.3|987.6|982.6|76
1597118700000|2020-08-11 04:05:00|989.3|984.3|988.7|983.7|989.8|984.8|988.2|983.2|58
1597119000000|2020-08-11 04:10:00|988.5|983.5|988.2|983.2|989.5|984.5|987.9|982.9|61
1597119300000|2020-08-11 04:15:00|988.3|983.3|988.1|983.1|988.4|983.4|986.1|981.1|69
1597119600000|2020-08-11 04:20:00|988.3|983.3|988.8|983.8|989.3|984.3|988.1|983.1|64
1597119900000|2020-08-11 04:25:00|988.9|983.9|988|983|989|984|987.9|982.9|26
1597120200000|2020-08-11 04:30:00|987.9|982.9|986.2|981.2|988|983|985.8|980.8|87
1597120500000|2020-08-11 04:35:00|986.3|981.3|984|979|986.3|981.3|984|979|109
1597120800000|2020-08-11 04:40:00|983.9|978.9|985.7|980.7|986|981|983.9|978.9|78
1597121100000|2020-08-11 04:45:00|985.6|980.6|985.2|980.2|986.2|981.2|985|980|61
1597121400000|2020-08-11 04:50:00|985.1|980.1|985.9|980.9|986|981|984.7|979.7|47
1597121700000|2020-08-11 04:55:00|986|981|986.9|981.9|987.4|982.4|985.8|980.8|61
1597122000000|2020-08-11 05:00:00|986.8|981.8|985.7|980.7|986.9|981.9|985.4|980.4|66
1597122300000|2020-08-11 05:05:00|985.9|980.9|984.7|979.7|985.9|980.9|984.5|979.5|57
1597122600000|2020-08-11 05:10:00|984.8|979.8|983.8|978.8|984.9|979.9|983.2|978.2|118
1597122900000|2020-08-11 05:15:00|983.7|978.7|985|980|985.4|980.4|983.2|978.2|109
1597123200000|2020-08-11 05:20:00|984.9|979.9|985.4|980.4|985.6|980.6|984.7|979.7|67
1597123500000|2020-08-11 05:25:00|985.3|980.3|983.6|978.6|985.3|980.3|983.5|978.5|84
1597123800000|2020-08-11 05:30:00|983.5|978.5|984.9|979.9|985.5|980.5|982.9|977.9|279
1597124100000|2020-08-11 05:35:00|985|980|984.3|979.3|985.5|980.5|984.2|979.2|122
1597124400000|2020-08-11 05:40:00|984.2|979.2|982.1|977.1|984.2|979.2|979.9|974.9|410
1597124700000|2020-08-11 05:45:00|981.9|976.9|982.6|977.6|982.6|977.6|978.8|973.8|355
1597125000000|2020-08-11 05:50:00|982.7|977.7|983|978|983.5|978.5|981.3|976.3|195
1597125300000|2020-08-11 05:55:00|983.2|978.2|979.8|974.8|983.2|978.2|978.8|973.8|196
1597125600000|2020-08-11 06:00:00|980.2|975.2|979.8|974.8|981.3|976.3|979.4|974.4|200
1597125900000|2020-08-11 06:05:00|979.9|974.9|978.9|973.9|980.3|975.3|978.1|973.1|278
1597126200000|2020-08-11 06:10:00|978.7|973.7|970.4|965.4|978.7|973.7|970.1|965.1|387
1597126500000|2020-08-11 06:15:00|970.3|965.3|969.1|964.1|971.6|966.6|967.4|959.7|415
1597126800000|2020-08-11 06:20:00|969|964|967.2|962.2|969.3|964.3|967.1|962.1|232
1597127100000|2020-08-11 06:25:00|967.3|962.3|964.5|959.5|967.4|962.4|963.4|958.4|538
1597127400000|2020-08-11 06:30:00|964.6|959.6|963.7|958.7|964.7|959.7|960|955|576
1597127700000|2020-08-11 06:35:00|963.5|958.5|968.5|963.5|968.8|963.8|962.1|957.1|306
1597128000000|2020-08-11 06:40:00|968.3|963.3|970.2|965.2|972.8|967.8|968.1|963.1|389
1597128300000|2020-08-11 06:45:00|970.3|965.3|970|965|971.7|966.7|969.6|964.6|269
1597128600000|2020-08-11 06:50:00|969.9|964.9|970.6|965.6|972|967|969.8|964.8|170
1597128900000|2020-08-11 06:55:00|970.7|965.7|973.5|968.5|973.8|968.8|970.4|965.4|136
1597129200000|2020-08-11 07:00:00|973.6|968.6|978.1|973.1|978.7|973.7|972.9|967.9|241
1597129500000|2020-08-11 07:05:00|978.2|973.2|977.9|972.9|978.7|973.7|976|971|227
1597129800000|2020-08-11 07:10:00|978.1|973.1|974.9|969.9|979.2|974.2|974.7|969.7|173
1597130100000|2020-08-11 07:15:00|974.8|969.8|976.8|971.8|979.5|974.5|974.4|969.4|249
1597130400000|2020-08-11 07:20:00|976.6|971.6|976.1|971.1|976.7|971.7|975.2|970.2|149
1597130700000|2020-08-11 07:25:00|975.9|970.9|972.8|967.8|976.9|971.9|972.3|967.3|198
1597131000000|2020-08-11 07:30:00|973|968|971.7|966.7|974.7|969.7|971|966|241
1597131300000|2020-08-11 07:35:00|971.8|966.8|971.5|966.5|974.5|969.5|970.5|965.5|248
1597131600000|2020-08-11 07:40:00|971.6|966.6|972|967|974.6|969.6|971.3|966.3|206
1597131900000|2020-08-11 07:45:00|971.8|966.8|971.6|966.6|972.8|967.8|970.3|965.3|213
1597132200000|2020-08-11 07:50:00|971.8|966.8|971|966|973.8|968.8|971|966|160
1597132500000|2020-08-11 07:55:00|971.4|966.4|971.4|966.4|972.7|967.7|970.9|965.9|190
1597132800000|2020-08-11 08:00:00|972|967|968.9|963.9|972.1|967.1|968.6|963.6|177
1597133100000|2020-08-11 08:05:00|968.8|963.8|966.2|961.2|969.7|964.7|964.7|959.7|372
1597133400000|2020-08-11 08:10:00|966.3|961.3|971.9|966.9|972.3|967.3|966.1|961.1|367
1597133700000|2020-08-11 08:15:00|971.8|966.8|970|965|973.3|968.3|969.5|964.5|313
1597134000000|2020-08-11 08:20:00|970.1|965.1|970.1|965.1|971.4|966.4|967.3|962.3|234
1597134300000|2020-08-11 08:25:00|970.2|965.2|972|967|972.6|967.6|969.9|964.9|314
1597134600000|2020-08-11 08:30:00|971.9|966.9|971.3|966.3|972.7|967.7|970.7|965.7|269
1597134900000|2020-08-11 08:35:00|971.4|966.4|971.7|966.7|972.9|967.9|969.9|964.9|168
1597135200000|2020-08-11 08:40:00|971.9|966.9|971.8|966.8|972.1|967.1|971.4|966.4|66
1597135500000|2020-08-11 08:45:00|971.9|966.9|966|961|971.9|966.9|964.1|956.8|227
1597135800000|2020-08-11 08:50:00|965.9|960.9|967.3|962.3|967.3|962.3|963.9|958.3|211
1597136100000|2020-08-11 08:55:00|967.1|962.1|970|965|970.6|965.6|966.6|961.6|231
1597136400000|2020-08-11 09:00:00|970.2|965.2|968.4|963.4|971.2|966.2|967.8|962.8|330
1597136700000|2020-08-11 09:05:00|968.5|963.5|965.6|960.6|968.9|963.9|964.2|959.2|226
1597137000000|2020-08-11 09:10:00|965.5|960.5|968.6|963.6|969.3|964.3|965.3|960.3|203
1597137300000|2020-08-11 09:15:00|968.5|963.5|967.5|962.5|968.8|963.8|966.5|961.5|138
1597137600000|2020-08-11 09:20:00|967.6|962.6|969.2|964.2|969.7|964.7|967.4|962.4|249
1597137900000|2020-08-11 09:25:00|969.3|964.3|970.5|965.5|970.8|965.8|968.6|963.6|196
1597138200000|2020-08-11 09:30:00|970.6|965.6|970.9|965.9|972.7|967.7|969.6|964.6|175
1597138500000|2020-08-11 09:35:00|971.1|966.1|970.8|965.8|971.5|966.5|970.5|965.5|143
1597138800000|2020-08-11 09:40:00|970.9|965.9|973.9|968.9|973.9|968.9|970.8|965.8|84
1597139100000|2020-08-11 09:45:00|974|969|977|972|977.7|972.7|973.1|968.1|131
1597139400000|2020-08-11 09:50:00|977.1|972.1|974.6|969.6|977.1|972.1|973.7|968.7|124
1597139700000|2020-08-11 09:55:00|974.4|969.4|975.1|970.1|975.7|970.7|974.2|969.2|115
1597140000000|2020-08-11 10:00:00|975|970|974.4|969.4|975|970|974|969|124
1597140300000|2020-08-11 10:05:00|974.2|969.2|975.9|970.9|977.5|972.5|973.9|968.9|171
1597140600000|2020-08-11 10:10:00|975.8|970.8|975.7|970.7|976.7|971.7|975.4|970.4|83
1597140900000|2020-08-11 10:15:00|975.6|970.6|972.9|967.9|976|971|972.3|967.3|245
1597141200000|2020-08-11 10:20:00|973.1|968.1|973.8|968.8|974.5|969.5|972.7|967.7|109
1597141500000|2020-08-11 10:25:00|973.9|968.9|974|969|974.4|969.4|973.6|968.6|120
1597141800000|2020-08-11 10:30:00|973.9|968.9|974.1|969.1|974.2|969.2|972.9|967.9|125
1597142100000|2020-08-11 10:35:00|974|969|975.7|970.7|976.5|971.5|973.7|968.7|177
1597142400000|2020-08-11 10:40:00|975.9|970.9|974.6|969.6|976|971|973.7|968.7|121
1597142700000|2020-08-11 10:45:00|974.7|969.7|974.2|969.2|975.2|970.2|974|969|73
1597143000000|2020-08-11 10:50:00|974.4|969.4|975.7|970.7|976.3|971.3|974.2|969.2|74
1597143300000|2020-08-11 10:55:00|975.8|970.8|975.3|970.3|975.8|970.8|974.7|969.7|66
1597143600000|2020-08-11 11:00:00|975.2|970.2|970.9|965.9|975.2|970.2|970.9|965.9|146
1597143900000|2020-08-11 11:05:00|971|966|972.9|967.9|973.3|968.3|970.4|965.4|126
1597144200000|2020-08-11 11:10:00|972.8|967.8|971.5|966.5|973.8|968.8|971.1|966.1|76
1597144500000|2020-08-11 11:15:00|971.2|966.2|968|963|971.5|966.5|966.7|961.7|280
1597144800000|2020-08-11 11:20:00|968.1|963.1|966.7|961.7|968.3|963.3|965.9|960.9|243
1597145100000|2020-08-11 11:25:00|966.9|961.9|962.6|957.6|967.5|962.5|961.1|956.1|296
1597145400000|2020-08-11 11:30:00|962.5|957.5|960.6|955.6|965.9|960.9|959.1|954.1|250
1597145700000|2020-08-11 11:35:00|960.8|955.8|958.5|953.5|961.5|956.5|956.7|951.7|267
1597146000000|2020-08-11 11:40:00|958.3|953.3|959.2|954.2|962.6|957.6|958.1|953.1|413
1597146300000|2020-08-11 11:45:00|959|954|962|957|962.1|957.1|959|954|336
1597146600000|2020-08-11 11:50:00|962.1|957.1|965.1|960.1|966.7|961.7|962.1|957.1|100
1597146900000|2020-08-11 11:55:00|965|960|963.4|958.4|965.4|960.4|962.7|957.7|161
1597147200000|2020-08-11 12:00:00|963.3|958.3|965.6|960.6|965.6|960.6|960.7|955.7|304
1597147500000|2020-08-11 12:05:00|965.7|960.7|966.8|961.8|966.8|961.8|963.9|958.9|123
1597147800000|2020-08-11 12:10:00|966.9|961.9|964.9|959.9|967.3|962.3|962.7|957.7|180
1597148100000|2020-08-11 12:15:00|965|960|968.1|963.1|969.6|964.6|965|960|171
1597148400000|2020-08-11 12:20:00|968|963|970.9|965.9|971|966|967|962|228
1597148700000|2020-08-11 12:25:00|971|966|972.2|961.7|972.2|966.4|968.9|961.5|234
1597149000000|2020-08-11 12:30:00|972.3|961.8|966.6|961.6|973.8|968.8|964.7|959.7|473
1597149300000|2020-08-11 12:35:00|966.9|961.9|958.7|953.7|967.5|962.5|958.6|953.6|617
1597149600000|2020-08-11 12:40:00|958.6|953.6|956.5|951.5|960.6|955.6|956.1|951.1|523
1597149900000|2020-08-11 12:45:00|956.1|951.1|943.2|938.2|957.5|952.5|943.1|938.1|618
1597150200000|2020-08-11 12:50:00|943|938|945.8|940.8|946.4|941.4|943|938|689
1597150500000|2020-08-11 12:55:00|945.7|940.7|944.5|939.5|946.7|941.7|944.2|939.2|484
1597150800000|2020-08-11 13:00:00|944.6|939.6|947.2|942.2|948.7|943.7|943.2|938.2|710
1597151100000|2020-08-11 13:05:00|947.1|942.1|943.2|938.2|948.3|943.3|940.6|935.6|797
1597151400000|2020-08-11 13:10:00|943.4|938.4|941|936|944.6|939.6|940.7|935.7|668
1597151700000|2020-08-11 13:15:00|940.9|935.9|947.2|942.2|949.2|944.2|940.8|935.8|500
1597152000000|2020-08-11 13:20:00|947.4|942.4|953.3|948.3|953.9|948.9|945.8|940.8|558
1597152300000|2020-08-11 13:25:00|953.2|948.2|954.9|949.9|955.2|950.2|951.6|946.6|363
1597152600000|2020-08-11 13:30:00|954.8|949.8|952.4|947.4|955|950|951.4|946.4|625
1597152900000|2020-08-11 13:35:00|952.5|947.5|960.1|955.1|960.3|955.3|952.4|947.4|469
1597153200000|2020-08-11 13:40:00|960.2|955.2|957.9|952.9|960.2|955.2|955.8|950.8|531
1597153500000|2020-08-11 13:45:00|958.1|953.1|954.9|949.9|958.8|953.8|954.1|949.1|627
1597153800000|2020-08-11 13:50:00|955|950|959.2|954.2|959.2|954.2|953.3|948.3|526
1597154100000|2020-08-11 13:55:00|959.1|954.1|954.6|949.6|960.8|955.8|953.6|948.6|577
1597154400000|2020-08-11 14:00:00|954.4|949.4|955.4|950.4|955.6|950.6|951.8|946.8|585
1597154700000|2020-08-11 14:05:00|955.3|950.3|957.5|952.5|958.2|953.2|953|948|406
1597155000000|2020-08-11 14:10:00|957.4|952.4|960.7|955.7|961.7|956.7|957.4|952.4|462
1597155300000|2020-08-11 14:15:00|960.6|955.6|961.7|956.7|963.4|958.4|959.9|954.9|401
1597155600000|2020-08-11 14:20:00|961.5|956.5|964.3|959.3|964.6|959.6|959.6|954.6|358
1597155900000|2020-08-11 14:25:00|964.4|959.4|967.1|962.1|967.9|962.9|963.5|958.5|382
1597156200000|2020-08-11 14:30:00|967.2|962.2|963|958|968.4|963.4|960.7|955.7|424
1597156500000|2020-08-11 14:35:00|962.9|957.9|968.8|963.8|969.2|964.2|962.3|957.3|382
1597156800000|2020-08-11 14:40:00|968.9|963.9|971.2|966.2|971.9|966.9|967.2|962.2|392
1597157100000|2020-08-11 14:45:00|971.5|966.5|971.9|966.9|972.2|967.2|969.1|964.1|395
1597157400000|2020-08-11 14:50:00|971.8|966.8|970.7|965.7|972.7|967.7|969.1|964.1|402
1597157700000|2020-08-11 14:55:00|970.9|965.9|969.2|964.2|972|967|968.2|963.2|368
1597158000000|2020-08-11 15:00:00|969|964|972.9|967.9|972.9|967.9|966.9|961.9|363
1597158300000|2020-08-11 15:05:00|973.1|968.1|973|968|974.4|969.4|972.4|967.4|265
1597158600000|2020-08-11 15:10:00|972.8|967.8|972.4|967.4|974.4|969.4|969.7|964.7|267
1597158900000|2020-08-11 15:15:00|972.5|967.5|970.7|965.7|972.7|967.7|969.5|964.5|304
1597159200000|2020-08-11 15:20:00|970.6|965.6|965.2|960.2|970.7|965.7|963.9|958.9|379
1597159500000|2020-08-11 15:25:00|965.3|960.3|962.3|957.3|965.7|960.7|960.9|955.9|400
1597159800000|2020-08-11 15:30:00|962.5|957.5|965.1|960.1|965.1|960.1|960.9|955.9|393
1597160100000|2020-08-11 15:35:00|965|960|964.3|959.3|965.4|960.4|963.9|958.9|315
1597160400000|2020-08-11 15:40:00|964.2|959.2|964.6|959.6|965.1|960.1|964|959|281
1597160700000|2020-08-11 15:45:00|965.1|960.1|961.5|956.5|965.2|960.2|960.7|955.7|339
1597161000000|2020-08-11 15:50:00|961.6|956.6|965.2|960.2|965.6|960.6|961.1|956.1|260
1597161300000|2020-08-11 15:55:00|965.1|960.1|964.7|959.7|965.2|960.2|963.4|958.4|276
1597161600000|2020-08-11 16:00:00|964.8|959.8|966.8|961.8|967.9|962.9|964.5|959.5|183
1597161900000|2020-08-11 16:05:00|966.9|961.9|969.3|964.3|970.1|965.1|966.9|961.9|227
1597162200000|2020-08-11 16:10:00|969.6|964.6|968.8|963.8|969.8|964.8|968.4|963.4|146
1597162500000|2020-08-11 16:15:00|969.2|964.2|967.8|962.8|970.1|965.1|967.6|962.6|112
1597162800000|2020-08-11 16:20:00|967.7|962.7|969.4|964.4|969.5|964.5|967.7|962.7|131
1597163100000|2020-08-11 16:25:00|969.3|964.3|968.4|963.4|969.4|964.4|968.1|963.1|66
1597163400000|2020-08-11 16:30:00|967.9|962.9|969.1|964.1|969.5|964.5|967.9|962.9|105
1597163700000|2020-08-11 16:35:00|969.3|964.3|969.5|964.5|969.8|964.8|968|963|91
1597164000000|2020-08-11 16:40:00|968.9|963.9|966.4|961.4|969.4|964.4|966.1|961.1|176
1597164300000|2020-08-11 16:45:00|966.5|961.5|964.7|959.7|967.4|962.4|964.6|959.6|151
1597164600000|2020-08-11 16:50:00|964.6|959.6|963.6|958.6|965.5|960.5|963.2|958.2|201
1597164900000|2020-08-11 16:55:00|963.5|958.5|961|956|964.8|959.8|960.6|955.6|360
1597165200000|2020-08-11 17:00:00|961.2|956.2|957.9|952.9|963.1|958.1|957|952|468
1597165500000|2020-08-11 17:05:00|957.8|952.8|955.6|950.6|958.9|953.9|955.6|950.6|331
1597165800000|2020-08-11 17:10:00|955.7|950.7|949.3|944.3|955.7|950.7|949|944|583
1597166100000|2020-08-11 17:15:00|949.2|944.2|946|941|949.6|944.6|944.3|939.3|669
1597166400000|2020-08-11 17:20:00|945.9|940.9|952.9|947.9|954|949|945.8|940.8|668
1597166700000|2020-08-11 17:25:00|952.3|947.3|951.2|946.2|953.5|948.5|947.8|942.8|441
1597167000000|2020-08-11 17:30:00|951.4|946.4|951.6|946.6|952.2|947.2|949.9|944.9|252
1597167300000|2020-08-11 17:35:00|951.5|946.5|953.6|948.6|953.8|948.8|950.4|945.4|186
1597167600000|2020-08-11 17:40:00|953.7|948.7|951.5|946.5|954.4|949.4|951.4|946.4|254
1597167900000|2020-08-11 17:45:00|951.4|946.4|949.6|944.6|952.1|947.1|949.4|944.4|253
1597168200000|2020-08-11 17:50:00|949.5|944.5|943.5|938.5|949.9|944.9|942.9|937.9|447
1597168500000|2020-08-11 17:55:00|943.7|938.7|946.1|941.1|946.8|941.8|942.9|937.9|555
1597168800000|2020-08-11 18:00:00|945.9|940.9|944.3|939.3|945.9|940.9|943.4|938.4|529
1597169100000|2020-08-11 18:05:00|944.2|939.2|941.9|936.9|945.3|940.3|941.9|936.9|290
1597169400000|2020-08-11 18:10:00|942|937|941.6|936.6|942.8|937.8|941.3|936.3|161
1597169700000|2020-08-11 18:15:00|941.4|936.4|944.9|939.9|945|940|941.4|936.4|186
1597170000000|2020-08-11 18:20:00|944.6|939.6|945.2|940.2|947.4|942.4|943.6|938.6|196
1597170300000|2020-08-11 18:25:00|945.3|940.3|939.1|934.1|945.3|940.3|938.8|933.8|190
1597170600000|2020-08-11 18:30:00|939|934|939.7|934.7|939.9|934.9|930.1|925.1|621
1597170900000|2020-08-11 18:35:00|939.5|934.5|937.5|932.5|940.3|935.3|937.4|932.4|293
1597171200000|2020-08-11 18:40:00|937.6|932.6|938.5|933.5|940.4|935.4|937.5|932.5|330
1597171500000|2020-08-11 18:45:00|938.6|933.6|939.6|934.6|941.4|936.4|938.3|933.3|214
1597171800000|2020-08-11 18:50:00|939.7|934.7|941.2|936.2|941.6|936.6|939.1|934.1|184
1597172100000|2020-08-11 18:55:00|941.5|936.5|943.2|938.2|943.5|938.5|939|934|169
1597172400000|2020-08-11 19:00:00|943.3|938.3|943.5|938.5|945.3|940.3|942.4|937.4|200
1597172700000|2020-08-11 19:05:00|943.6|938.6|941.8|936.8|943.9|938.9|941.4|936.4|256
1597173000000|2020-08-11 19:10:00|941.9|936.9|946.5|941.5|947.4|942.4|941.1|936.1|274
1597173300000|2020-08-11 19:15:00|946.6|941.6|943.7|938.7|947.8|942.8|943|938|311
1597173600000|2020-08-11 19:20:00|943.9|938.9|942.1|937.1|944.6|939.6|940.8|935.8|312
1597173900000|2020-08-11 19:25:00|942.3|937.3|943.2|938.2|944.1|939.1|941.7|936.7|245
1597174200000|2020-08-11 19:30:00|943|938|937.7|932.7|943.3|938.3|936.3|931.3|339
1597174500000|2020-08-11 19:35:00|937.8|932.8|940.4|935.4|941.4|936.4|937.5|932.5|418
1597174800000|2020-08-11 19:40:00|940.6|935.6|939.5|934.5|941|936|938.4|933.4|242
1597175100000|2020-08-11 19:45:00|939.3|934.3|936.9|931.9|939.9|934.9|936.3|931.3|278
1597175400000|2020-08-11 19:50:00|937.3|932.3|936.8|931.8|937.5|932.5|935.8|930.8|241
1597175700000|2020-08-11 19:55:00|936.9|931.9|936.9|931.9|937.8|932.8|935.9|930.9|284
1597176000000|2020-08-11 20:00:00|936.8|931.8|936.4|931.4|937.8|932.8|935.8|930.8|149
1597176300000|2020-08-11 20:05:00|936.3|931.3|937.2|932.2|937.5|932.5|936.2|931.2|132
1597176600000|2020-08-11 20:10:00|937|932|937.3|932.3|937.9|932.9|936.1|931.1|148
1597176900000|2020-08-11 20:15:00|937.2|932.2|936|928|937.5|932.5|933.1|927.5|306
1597177200000|2020-08-11 20:20:00|935.9|927.9|934.1|929.1|937|930.5|933.3|926.7|262
1597177500000|2020-08-11 20:25:00|934.2|929.2|934.4|929.4|935.7|929.8|933.2|926.9|108
1597177800000|2020-08-11 20:30:00|934.3|929.3|934.3|929.3|935.7|930.7|934|929|129
1597178100000|2020-08-11 20:35:00|934.4|929.4|935.4|930.4|936.5|930.4|932.7|926.3|87
1597178400000|2020-08-11 20:40:00|935.1|930.1|935.5|927.5|936.3|930.2|932.5|926.3|161
1597178700000|2020-08-11 20:45:00|935.7|927.7|936|931|936.8|931.3|935|927.7|197
1597179000000|2020-08-11 20:50:00|936.1|931.1|936.6|931.6|938.8|933.1|935.8|930.4|122
1597179300000|2020-08-11 20:55:00|936.2|931.2|933|928|936.6|931.6|932.8|927.8|89
1597183200000|2020-08-11 22:00:00|939.2|919.2|943.6|929.2|944.4|929.2|939.2|919.2|101
1597183500000|2020-08-11 22:05:00|943.5|929.6|943.8|934.4|945.6|936.1|943|929.4|137
1597183800000|2020-08-11 22:10:00|944|934.5|943.9|934.4|944.3|934.9|941.5|932|124
1597184100000|2020-08-11 22:15:00|943.7|934.2|946.4|936.9|946.6|937.3|943.7|934.2|157
1597184400000|2020-08-11 22:20:00|946.5|937|946.3|936.5|947.2|937.7|945.7|935.9|64
1597184700000|2020-08-11 22:25:00|945.9|936.2|946.1|936.6|946.9|937.4|945.2|935.5|79
1597185000000|2020-08-11 22:30:00|945.9|936.4|949.5|940.1|949.6|940.2|945.6|936.1|83
1597185300000|2020-08-11 22:35:00|949.6|940.2|950.6|941|951.6|942.2|948.1|938.7|195
1597185600000|2020-08-11 22:40:00|950.7|941.1|946.9|937.3|950.8|941.2|946.9|937.3|128
1597185900000|2020-08-11 22:45:00|946.7|937.2|947.8|938.2|949.1|939.6|945.4|935.9|89
1597186200000|2020-08-11 22:50:00|948.1|938.5|947.2|937.5|949.2|939.5|946.6|937|73
1597186500000|2020-08-11 22:55:00|947.1|937.4|948.1|938.6|948.1|938.6|946.9|937.2|61
1597186800000|2020-08-11 23:00:00|947.9|938.4|944.1|934.5|949.6|940.1|943.2|933.7|106
1597187100000|2020-08-11 23:05:00|944|934.4|945.4|931.2|946.3|936|943|931.1|104
1597187400000|2020-08-11 23:10:00|944.4|931|943.9|929.5|945.1|931|942.8|929.1|120
1597187700000|2020-08-11 23:15:00|943.3|929.3|939.7|926.3|945.3|931.8|939.5|926|129
1597188000000|2020-08-11 23:20:00|939.6|926.2|937.7|924.2|939.8|926.3|937.4|923.9|104
1597188300000|2020-08-11 23:25:00|937.8|924.3|943.6|929.8|944.5|930.6|935.9|922.4|211
1597188600000|2020-08-11 23:30:00|943.5|929.7|944.5|930.7|945.7|931.9|943.3|929.5|202
1597188900000|2020-08-11 23:35:00|944.4|930.5|943.7|929.8|945.4|931.5|943.2|929.3|73
1597189200000|2020-08-11 23:40:00|943.6|929.6|941.9|927.9|943.6|929.6|940.9|926.9|74
1597189500000|2020-08-11 23:45:00|941.7|927.7|938.2|923.8|941.7|927.7|937.6|923.7|243
1597189800000|2020-08-11 23:50:00|938.1|923.7|933.3|923.8|938.1|926.9|933.1|923.4|201
1597190100000|2020-08-11 23:55:00|933.5|923.9|935.1|925.7|935.1|925.7|932.7|923.4|263
1597190400000|2020-08-12 00:00:00|935|925.8|941.1|926.6|941.3|929.3|935|925.7|242
1597190700000|2020-08-12 00:05:00|941.6|926.7|942.8|928.2|944.4|929.8|941|926.6|157
1597191000000|2020-08-12 00:10:00|942.7|928.1|943|928.6|943.6|929.6|941.3|927|156
1597191300000|2020-08-12 00:15:00|943.1|928.7|943.6|928.9|944.4|929.8|942.7|928.3|109
1597191600000|2020-08-12 00:20:00|943.7|929|945.9|931.2|946.1|931.3|943.1|928.5|134
1597191900000|2020-08-12 00:25:00|946.3|931.1|943.2|933.2|947.1|934.1|942.5|931.1|96
1597192200000|2020-08-12 00:30:00|943.3|933.3|944.6|934.8|944.8|935|941.5|931.6|168
1597192500000|2020-08-12 00:35:00|944.5|934.7|941.6|931.7|944.8|935|940.9|931|90
1597192800000|2020-08-12 00:40:00|941.4|931.6|942.1|932|942.2|932.1|940.3|930.2|86
1597193100000|2020-08-12 00:45:00|942|931.9|943|933.1|943.8|933.8|940.9|930.6|106
1597193400000|2020-08-12 00:50:00|942.9|932.9|944|934.3|946.2|936.5|942.8|932.9|189
1597193700000|2020-08-12 00:55:00|944.1|934.4|944.6|934.7|944.9|935.1|943.5|933.7|177
1597194000000|2020-08-12 01:00:00|944.8|934.8|941.1|931.3|944.8|934.8|941|931.1|275
1597194300000|2020-08-12 01:05:00|941|931.2|943.3|933.1|943.5|933.5|940.8|931|134
1597194600000|2020-08-12 01:10:00|943.2|933.2|943.4|933.8|944.3|934.7|942.9|933.1|149
1597194900000|2020-08-12 01:15:00|943.5|933.9|941.7|932|943.5|933.9|941.3|931.6|162
1597195200000|2020-08-12 01:20:00|941.6|931.9|941.6|932|942.1|932.4|940.3|930.6|211
1597195500000|2020-08-12 01:25:00|941.4|931.9|941.4|931.7|941.6|932|940.5|930.8|155
1597195800000|2020-08-12 01:30:00|941.6|932|943.1|928.9|943.8|932.1|941.4|928.4|92
1597196100000|2020-08-12 01:35:00|943|928.8|942.4|928.5|943.3|929.4|942.1|928.3|142
1597196400000|2020-08-12 01:40:00|942.3|928.4|935.6|921.6|942.5|928.6|935.3|921.1|211
1597196700000|2020-08-12 01:45:00|935.5|921.5|934.2|920.2|936|922|932.9|919.3|472
1597197000000|2020-08-12 01:50:00|934|920.1|933.7|919.5|935.4|921.7|933.4|919.3|319
1597197300000|2020-08-12 01:55:00|933.6|919.4|936.4|922.2|937.2|923|933.3|919.2|269
1597197600000|2020-08-12 02:00:00|936.3|922.1|931.7|917.7|936.3|922.1|931.4|917.3|354
1597197900000|2020-08-12 02:05:00|932|917.8|931.4|917.3|932.7|918.7|927.9|914|425
1597198200000|2020-08-12 02:10:00|931.5|917.4|932.5|918.2|933.3|919|931.2|916.8|221
1597198500000|2020-08-12 02:15:00|932.4|918.1|930|915.8|932.4|918.1|929.5|915.3|367
1597198800000|2020-08-12 02:20:00|929.9|915.5|931.3|911.3|931.7|915.6|925.9|908.8|212
1597199100000|2020-08-12 02:25:00|931.2|911.2|933.5|913.5|934.3|914.3|927.8|907.8|196
1597199400000|2020-08-12 02:30:00|933.7|913.7|932.4|918.5|933.8|919.3|929.9|913.6|218
1597199700000|2020-08-12 02:35:00|932.5|918.6|933.2|919.3|933.2|919.4|931.2|917.5|127
1597200000000|2020-08-12 02:40:00|933.3|919.4|936.3|922.1|937.1|923.4|933.1|919.3|153
1597200300000|2020-08-12 02:45:00|936.2|922|934|920.2|936.3|922.1|933.7|919.9|190
1597200600000|2020-08-12 02:50:00|933.9|920.1|929.6|918.2|934|920.2|929.6|917.2|180
1597200900000|2020-08-12 02:55:00|929.7|918.3|930.6|919.3|931|919.8|929.6|917.9|107
1597201200000|2020-08-12 03:00:00|930.4|919|931|919.8|932.5|921.1|930.3|918.9|142
1597201500000|2020-08-12 03:05:00|930.9|919.7|929.8|918.7|931.2|920.1|929.2|918.2|165
1597201800000|2020-08-12 03:10:00|929.7|918.6|929.6|918.7|930.6|919.5|929.4|918.3|122
1597202100000|2020-08-12 03:15:00|929.8|918.8|931.9|920.5|932.1|920.8|929.4|918.4|107
1597202400000|2020-08-12 03:20:00|932|920.6|933.3|923.5|933.5|923.6|931.8|920.4|164
1597202700000|2020-08-12 03:25:00|933.1|923.4|931.7|923.1|933.1|923.4|931.4|922.4|109
1597203000000|2020-08-12 03:30:00|931.9|923.2|932.8|924.5|933|924.7|931.3|922.9|108
1597203300000|2020-08-12 03:35:00|932.7|924.4|932.9|924.4|933.1|924.7|932.3|923.8|74
1597203600000|2020-08-12 03:40:00|933.1|924.5|933.3|924.9|933.7|925.4|932.7|924.3|87
1597203900000|2020-08-12 03:45:00|933.4|925|930.8|925.8|933.9|926.4|930.5|923.9|70
1597204200000|2020-08-12 03:50:00|932.2|924.2|930.9|925.9|932.8|926.8|930.8|924.1|78
1597204500000|2020-08-12 03:55:00|930.8|925.8|929.6|924.6|931.4|926|929.1|922.2|121
1597204800000|2020-08-12 04:00:00|929.5|924.5|931.1|922.9|931.8|925.4|928.9|922.8|119
1597205100000|2020-08-12 04:05:00|931|923|933.5|917.4|933.8|924.6|929.2|917.4|226
1597205400000|2020-08-12 04:10:00|933.4|917.3|933.9|918.2|934.5|918.4|932.9|917|90
1597205700000|2020-08-12 04:15:00|934|918.3|934.2|918.8|934.9|919|933.8|918|109
1597206000000|2020-08-12 04:20:00|933.9|918.6|933.3|918|934.2|918.8|932.5|917.3|166
1597206300000|2020-08-12 04:25:00|933.1|917.9|933.4|917.9|934.1|919.2|931.7|916.6|253
1597206600000|2020-08-12 04:30:00|933.2|917.7|935.7|917.8|936.6|919.5|932.8|916.4|540
1597206900000|2020-08-12 04:35:00|936.2|917.9|935.5|926.7|937.1|926.7|931.1|917.8|350
1597207200000|2020-08-12 04:40:00|935.7|926.8|934.8|926.3|935.7|926.9|934|925.6|139
1597207500000|2020-08-12 04:45:00|934.7|926.2|938.6|929.9|939.1|930.6|934.5|926.1|213
1597207800000|2020-08-12 04:50:00|938.7|929.8|939.1|930.5|939.7|931|938.5|929.7|99
1597208100000|2020-08-12 04:55:00|939.5|930.8|939.9|931.7|940.3|932|938.8|930.1|120
1597208400000|2020-08-12 05:00:00|940.1|931.6|940.8|932.7|941.6|934.6|939.2|931.5|125
1597208700000|2020-08-12 05:05:00|940.9|932.8|939.3|930.9|942.5|935.7|939|930.7|193
1597209000000|2020-08-12 05:10:00|939.2|930.8|937.8|929.4|939.6|931.5|937.7|929.4|144
1597209300000|2020-08-12 05:15:00|937.6|929.2|941|932.3|941|932.3|936.7|928.3|259
1597209600000|2020-08-12 05:20:00|940.8|932.1|936.6|931.6|940.8|934.3|936.2|931.2|121
1597209900000|2020-08-12 05:25:00|937.1|932.1|937.6|932.6|937.7|932.7|936|931|96
1597210200000|2020-08-12 05:30:00|937.5|932.5|936.4|931.4|938.4|933.4|935.8|930.8|81
1597210500000|2020-08-12 05:35:00|936.3|931.3|936.1|931.1|936.7|931.7|934.7|929.7|61
1597210800000|2020-08-12 05:40:00|936.3|931.3|934.9|929.9|936.7|931.7|934.7|929.7|77
1597211100000|2020-08-12 05:45:00|935|930|932.4|927.4|935.5|930.5|931.7|926.7|118
1597211400000|2020-08-12 05:50:00|932.3|927.3|932.5|927.5|934.1|929.1|932.1|927.1|61
1597211700000|2020-08-12 05:55:00|932.6|927.6|930.9|925.9|932.7|927.7|930.2|923.3|56
1597212000000|2020-08-12 06:00:00|930.8|925.8|933.5|928.5|934.3|929.3|930.5|925.5|165
1597212300000|2020-08-12 06:05:00|933.6|928.6|935.5|930.5|936.4|931.4|933|928|170
1597212600000|2020-08-12 06:10:00|935.6|930.6|939.3|934.3|940.9|935.9|934.6|929.6|185
1597212900000|2020-08-12 06:15:00|939.4|934.4|945.5|940.5|946|941|939.2|934.2|222
1597213200000|2020-08-12 06:20:00|945.6|940.6|945.1|940.1|945.7|940.7|942.3|937.3|169
1597213500000|2020-08-12 06:25:00|945|940|945.1|940.1|945.9|940.9|943.6|938.6|148
1597213800000|2020-08-12 06:30:00|945|940|944.2|939.2|945|940|943.2|938.2|122
1597214100000|2020-08-12 06:35:00|944.1|939.1|946.2|941.2|946.2|941.2|943.8|938.8|130
1597214400000|2020-08-12 06:40:00|946.1|941.1|950.2|945.2|955.5|947.3|946.1|941.1|237
1597214700000|2020-08-12 06:45:00|950.1|945.1|951.3|946.3|952.8|946.6|949|941.8|145
1597215000000|2020-08-12 06:50:00|951.4|946.4|950.1|945.1|952|947|949.9|944.9|237
1597215300000|2020-08-12 06:55:00|950|945|948.4|943.4|950.9|945.9|946.5|941.5|98
1597215600000|2020-08-12 07:00:00|948.9|943.9|949|944|950.3|945.3|948.3|943.3|123
1597215900000|2020-08-12 07:05:00|948.7|943.7|948.6|943.6|950.4|945.4|947.8|942.8|96
1597216200000|2020-08-12 07:10:00|948.7|943.7|951.3|946.3|951.7|946.7|948.7|943.7|84
1597216500000|2020-08-12 07:15:00|951.4|946.4|951|946|952.6|947.6|950.5|945.5|144
1597216800000|2020-08-12 07:20:00|951.1|946.1|951.4|946.4|952.7|947.7|950.3|945.3|127
1597217100000|2020-08-12 07:25:00|951.3|946.3|949.7|944.7|951.6|946.6|949.6|944.6|112
1597217400000|2020-08-12 07:30:00|949.5|944.5|955.1|950.1|956.4|951.4|949.5|944.5|232
1597217700000|2020-08-12 07:35:00|955|950|956.7|951.7|956.7|951.7|953.7|948.7|239
1597218000000|2020-08-12 07:40:00|956.9|951.9|952.4|947.4|956.9|951.9|950.1|945.1|152
1597218300000|2020-08-12 07:45:00|952.5|947.5|955.3|950.3|956.3|951.3|951.5|946.5|203
1597218600000|2020-08-12 07:50:00|955.4|950.4|956.6|951.6|958.2|953.2|954.6|949.6|246
1597218900000|2020-08-12 07:55:00|956.3|951.3|957.5|952.5|958|953|954.4|949.4|174
1597219200000|2020-08-12 08:00:00|957.3|952.3|953.7|948.7|958.6|953.6|953.6|948.6|151
1597219500000|2020-08-12 08:05:00|953.8|948.8|955.7|950.7|956.3|951.3|950.9|945.9|201
1597219800000|2020-08-12 08:10:00|955.6|950.6|954.8|949.8|956.3|951.3|953.7|948.7|180
1597220100000|2020-08-12 08:15:00|955.1|950.1|961.7|956.7|961.7|956.7|954.5|949.5|120
1597220400000|2020-08-12 08:20:00|961.9|956.9|960.1|955.1|964|959|958.3|953.3|219
1597220700000|2020-08-12 08:25:00|960.2|955.2|964.5|959.5|965.5|960.4|960.2|955.2|195
1597221000000|2020-08-12 08:30:00|964.7|959.7|955.5|950.5|965.6|960.6|955.2|950.2|319
1597221300000|2020-08-12 08:35:00|955.6|950.6|955|950|957.9|952.9|953.7|948.7|211
1597221600000|2020-08-12 08:40:00|955.2|950.2|942.4|937.4|958.9|953|941.3|936.3|228
1597221900000|2020-08-12 08:45:00|942.5|937.5|940.9|935.9|949.5|944.5|940.7|935.7|448
1597222200000|2020-08-12 08:50:00|940.7|935.7|938.7|933.7|942|937|938|933|238
1597222500000|2020-08-12 08:55:00|938.6|933.6|943.6|938.6|943.6|938.6|938|933|187
1597222800000|2020-08-12 09:00:00|943.5|938.5|942.9|937.9|944|939|939.9|934.9|234
1597223100000|2020-08-12 09:05:00|942.6|937.6|939.5|934.5|942.6|937.6|938.7|933.7|186
1597223400000|2020-08-12 09:10:00|939.6|934.6|942.4|937.4|942.6|937.6|939.6|934.6|111
1597223700000|2020-08-12 09:15:00|942.3|937.3|942.7|937.7|944.8|939.8|942.2|937.2|79
1597224000000|2020-08-12 09:20:00|942.6|937.6|946.7|941.7|947.3|942.3|940.2|935.2|200
1597224300000|2020-08-12 09:25:00|946.8|941.8|943.3|938.3|947.3|942.3|942.5|937.5|200
1597224600000|2020-08-12 09:30:00|943.4|938.4|942|937|944.1|939.1|940.3|935.3|123
1597224900000|2020-08-12 09:35:00|941.6|936.6|943.4|938.4|943.5|938.5|939.8|934.8|124
1597225200000|2020-08-12 09:40:00|943.3|938.3|940.2|935.2|943.9|938.9|939.8|934.8|117
1597225500000|2020-08-12 09:45:00|940.1|935.1|939.8|934.8|940.9|935.9|938.1|933.1|122
1597225800000|2020-08-12 09:50:00|940.4|935.4|942.4|937.4|944.2|939.2|940.4|935.4|114
1597226100000|2020-08-12 09:55:00|942.5|937.5|943.9|938.9|945.2|940.2|941.5|936.5|98
1597226400000|2020-08-12 10:00:00|944|939|944.8|939.8|945.2|940.2|940.4|935.4|132
1597226700000|2020-08-12 10:05:00|945.1|940.1|944.6|939.6|945.4|940.4|944.3|939.3|65
1597227000000|2020-08-12 10:10:00|944.7|939.7|945.5|940.5|946.4|941.4|944.4|939.4|104
1597227300000|2020-08-12 10:15:00|945.7|940.7|943.7|938.7|945.7|940.7|943.3|938.3|110
1597227600000|2020-08-12 10:20:00|943.5|938.5|939.8|934.8|943.5|938.5|938.8|933.8|91
1597227900000|2020-08-12 10:25:00|939.7|934.7|938.4|933.4|940.1|935.1|938|933|77
1597228200000|2020-08-12 10:30:00|938.5|933.5|941.7|936.7|942.4|937.4|938.2|933.2|69
1597228500000|2020-08-12 10:35:00|941.6|936.6|942.6|937.6|943.8|938.8|940.6|935.6|80
1597228800000|2020-08-12 10:40:00|942.3|937.3|939.9|934.9|942.3|937.3|938.2|933.2|86
1597229100000|2020-08-12 10:45:00|940.1|935.1|940.3|935.3|940.3|935.3|938.5|933.5|91
1597229400000|2020-08-12 10:50:00|940.1|935.1|940|935|941.2|936.2|938.3|933.3|108
1597229700000|2020-08-12 10:55:00|939.8|934.8|939.9|934.9|940.6|935.6|939|934|71
1597230000000|2020-08-12 11:00:00|939.8|934.8|939.5|934.5|940.5|935.5|937.8|932.8|85
1597230300000|2020-08-12 11:05:00|939.4|934.4|939.7|934.7|940.4|935.4|938.7|933.7|70
1597230600000|2020-08-12 11:10:00|939.5|934.5|943.1|938.1|943.2|938.2|938.3|933.3|92
1597230900000|2020-08-12 11:15:00|943.5|938.5|944.5|939.5|944.8|939.8|942.8|937.8|171
1597231200000|2020-08-12 11:20:00|944.3|939.3|938.4|933.4|944.8|939.8|934.3|929.3|269
1597231500000|2020-08-12 11:25:00|938.7|933.7|937.9|932.9|939.5|934.5|937|932|166
1597231800000|2020-08-12 11:30:00|937.7|932.7|938|933|938.7|933.7|937.2|932.2|115
1597232100000|2020-08-12 11:35:00|938.1|933.1|937.8|932.8|938.9|933.9|937.1|932.1|86
1597232400000|2020-08-12 11:40:00|938|933|934.1|929.1|938.1|933.1|934|929|166
1597232700000|2020-08-12 11:45:00|934.2|929.2|932.2|927.2|934.6|929.6|931.2|926.2|227
1597233000000|2020-08-12 11:50:00|932.3|927.3|932.2|927.2|933.7|928.7|930.9|925.9|166
1597233300000|2020-08-12 11:55:00|932|927|929.8|924.8|934.1|929.1|929.5|924.5|156
1597233600000|2020-08-12 12:00:00|929.5|924.5|926.1|924.3|930.2|927.4|921.8|920|595
1597233900000|2020-08-12 12:05:00|925.9|924.1|925.8|924|931.6|929.8|924.1|922.3|448
1597234200000|2020-08-12 12:10:00|925.5|923.7|930|928.2|930.6|928.8|925|923.2|278
1597234500000|2020-08-12 12:15:00|930.1|928.3|928.4|926.6|930.1|928.3|926.2|924.4|261
1597234800000|2020-08-12 12:20:00|928.3|926.5|929.6|927.8|932.6|930.8|925.3|923.5|402
1597235100000|2020-08-12 12:25:00|929.7|927.9|935.4|923.7|936.4|932.4|929.6|923.7|343
1597235400000|2020-08-12 12:30:00|934.9|923.2|930.9|929.1|934.9|930|925.9|922|392
1597235700000|2020-08-12 12:35:00|931|929.2|936.3|934.5|937.3|935.5|930.9|929.1|390
1597236000000|2020-08-12 12:40:00|936.1|934.3|929.2|927.4|937.5|935.7|927.7|925.9|302
1597236300000|2020-08-12 12:45:00|929.3|927.5|936.6|934.8|937.2|935.4|929.3|927.5|372
1597236600000|2020-08-12 12:50:00|936.8|935|938.8|937|939.1|937.3|935.5|933.7|310
1597236900000|2020-08-12 12:55:00|938.6|936.8|939.4|937.6|940.6|938.8|937.2|935.4|352
1597237200000|2020-08-12 13:00:00|939.5|937.7|937.6|935.8|943.6|941.8|936.3|934.5|785
1597237500000|2020-08-12 13:05:00|937.8|936|937.9|936.1|939.2|937.4|936.3|934.5|458
1597237800000|2020-08-12 13:10:00|938|936.2|942.3|940.5|942.4|940.6|936.9|935.1|469
1597238100000|2020-08-12 13:15:00|942.1|940.3|940.8|939|943.1|941.3|939.2|937.4|291
1597238400000|2020-08-12 13:20:00|940.9|939.1|939.4|937.6|942.9|941.1|938.3|936.5|347
1597238700000|2020-08-12 13:25:00|939.5|937.7|941.8|936.8|943.5|938.5|939|934.9|359
1597239000000|2020-08-12 13:30:00|941.4|936.4|938.5|933.5|942|937|937.9|932.9|524
1597239300000|2020-08-12 13:35:00|938.6|933.6|931.3|926.3|939.3|934.3|931|926|432
1597239600000|2020-08-12 13:40:00|931.4|926.4|934.7|929.7|936.2|931.2|930.5|925.5|389
1597239900000|2020-08-12 13:45:00|934.5|929.5|930.3|925.3|934.7|929.7|926.2|921.2|483
1597240200000|2020-08-12 13:50:00|930|925|928.3|923.3|930.5|925.5|926.8|921.8|354
1597240500000|2020-08-12 13:55:00|928.2|923.2|926.6|921.6|929|924|924.8|919.8|370
1597240800000|2020-08-12 14:00:00|926.4|921.4|924.9|919.9|927.7|922.7|924.9|919.9|316
1597241100000|2020-08-12 14:05:00|924.7|919.7|925|920|927.2|922.2|924.3|919.3|468
1597241400000|2020-08-12 14:10:00|924.9|919.9|929.4|924.4|930.1|925.1|924|919|357
1597241700000|2020-08-12 14:15:00|929.5|924.5|929.5|924.5|930.2|925.2|925.7|920.7|348
1597242000000|2020-08-12 14:20:00|929.7|924.7|932.3|927.3|933.6|928.6|929.7|924.7|305
1597242300000|2020-08-12 14:25:00|932.4|927.4|932.8|927.8|934.4|929.4|929.7|924.7|281
1597242600000|2020-08-12 14:30:00|933|928|935.1|930.1|936.6|931.6|931.3|926.3|291
1597242900000|2020-08-12 14:35:00|935|930|933.3|928.3|935.6|930.6|932.4|927.4|243
1597243200000|2020-08-12 14:40:00|933.2|928.2|934.7|929.7|935.7|930.7|933.2|928.2|214
1597243500000|2020-08-12 14:45:00|934.6|929.6|936.2|931.2|938.2|933.2|933.8|928.8|286
1597243800000|2020-08-12 14:50:00|936.1|931.1|940.4|935.4|941.7|936.7|935.6|930.6|250
1597244100000|2020-08-12 14:55:00|940.5|935.5|941.2|936.2|943.9|938.9|939.3|934.3|335
1597244400000|2020-08-12 15:00:00|941|936|941.2|936.2|942.1|937.1|938.4|933.4|271
1597244700000|2020-08-12 15:05:00|941.3|936.3|942.4|937.4|942.6|937.6|940.9|935.9|181
1597245000000|2020-08-12 15:10:00|942.6|937.6|941.1|936.1|943.4|938.4|940.9|935.9|151
1597245300000|2020-08-12 15:15:00|941.2|936.2|939.2|934.2|942.1|937.1|939|934|190
1597245600000|2020-08-12 15:20:00|939.3|934.3|939|934|941.3|936.3|938.1|933.1|236
1597245900000|2020-08-12 15:25:00|939.3|934.3|940.4|935.4|941.5|936.5|939.3|934.3|166
1597246200000|2020-08-12 15:30:00|940.5|935.5|942.4|937.4|942.9|937.9|939.5|934.5|172
1597246500000|2020-08-12 15:35:00|942.5|937.5|941.6|936.6|942.6|937.6|940.7|935.7|186
1597246800000|2020-08-12 15:40:00|941.7|936.7|942.9|937.9|943.1|938.1|941.4|936.4|103
1597247100000|2020-08-12 15:45:00|942.8|937.8|942.5|937.5|943.7|938.7|942|937|108
1597247400000|2020-08-12 15:50:00|942.6|937.6|945.2|940.2|945.5|940.5|942.6|937.6|139
1597247700000|2020-08-12 15:55:00|945.1|940.1|944.8|939.8|946.4|941.4|944|939|147
1597248000000|2020-08-12 16:00:00|944.6|939.6|947.9|942.9|948|943|944.4|939.4|161
1597248300000|2020-08-12 16:05:00|947.8|942.8|948.9|943.9|949.3|944.3|947.4|942.4|175
1597248600000|2020-08-12 16:10:00|949|944|948|943|949.6|944.6|946.7|941.7|131
1597248900000|2020-08-12 16:15:00|948.1|943.1|947.8|942.8|949.2|944.2|947.7|942.7|134
1597249200000|2020-08-12 16:20:00|947.7|942.7|948.1|943.1|948.4|943.4|947.3|942.3|149
1597249500000|2020-08-12 16:25:00|947.9|942.9|947|942|948.6|943.6|946.7|941.7|114
1597249800000|2020-08-12 16:30:00|947.2|942.2|949.1|944.1|949.4|944.4|947.1|942.1|129
1597250100000|2020-08-12 16:35:00|948.9|943.9|950.1|945.1|950.2|945.2|948.2|943.2|95
1597250400000|2020-08-12 16:40:00|950.2|945.2|950.9|945.9|951|946|948.8|943.8|128
1597250700000|2020-08-12 16:45:00|950.8|945.8|950.2|945.2|951.3|946.3|949.9|944.9|186
1597251000000|2020-08-12 16:50:00|950.1|945.1|950.8|945.8|951|946|949.9|944.9|116
1597251300000|2020-08-12 16:55:00|950.7|945.7|948.7|943.7|951.2|946.2|947.8|942.8|188
1597251600000|2020-08-12 17:00:00|948.6|943.6|949.7|944.7|950.5|945.5|948|943|196
1597251900000|2020-08-12 17:05:00|949.8|944.8|948.6|943.6|950.2|945.2|948.2|943.2|127
1597252200000|2020-08-12 17:10:00|948.3|943.3|948.7|943.7|949.8|944.8|947.9|942.9|138
1597252500000|2020-08-12 17:15:00|948.6|943.6|947.5|942.5|949.8|944.8|947.4|942.4|142
1597252800000|2020-08-12 17:20:00|947.6|942.6|946|941|947.7|942.7|945.3|940.3|189
1597253100000|2020-08-12 17:25:00|945.8|940.8|943.9|938.9|946|941|942.9|937.9|265
1597253400000|2020-08-12 17:30:00|944|939|943.5|938.5|945.5|940.5|943.4|938.4|158
1597253700000|2020-08-12 17:35:00|943.4|938.4|944|939|944.7|939.7|942.8|937.8|201
1597254000000|2020-08-12 17:40:00|944.1|939.1|944.3|939.3|944.8|939.8|942.7|937.7|103
1597254300000|2020-08-12 17:45:00|944.1|939.1|943.8|938.8|944.8|939.8|943.4|938.4|92
1597254600000|2020-08-12 17:50:00|943.9|938.9|943.5|938.5|944.2|939.2|943.1|938.1|76
1597254900000|2020-08-12 17:55:00|943.7|938.7|943.4|938.4|944.5|939.5|943.4|938.4|58
1597255200000|2020-08-12 18:00:00|943.5|938.5|944.2|939.2|944.5|939.5|943.2|938.2|94
1597255500000|2020-08-12 18:05:00|944.3|939.3|945.8|940.8|946.4|941.4|944.3|939.3|149
1597255800000|2020-08-12 18:10:00|945.9|940.9|944.9|939.9|946|941|944.6|939.6|104
1597256100000|2020-08-12 18:15:00|944.8|939.8|944.2|939.2|945|940|944.1|939.1|115
1597256400000|2020-08-12 18:20:00|943.6|938.6|944.1|939.1|945.3|940.3|943.6|938.6|81
1597256700000|2020-08-12 18:25:00|944.2|939.2|943.6|938.6|944.4|939.4|942.9|937.9|143
1597257000000|2020-08-12 18:30:00|943.4|938.4|941.9|936.9|943.6|938.6|941.3|936.3|81
1597257300000|2020-08-12 18:35:00|941.8|936.8|941.6|936.6|942.1|937.1|941.2|936.2|75
1597257600000|2020-08-12 18:40:00|941.5|936.5|942.2|937.2|942.9|937.9|941.5|936.5|81
1597257900000|2020-08-12 18:45:00|942|937|941.7|936.7|942.1|937.1|941.3|936.3|57
1597258200000|2020-08-12 18:50:00|941.8|936.8|940.2|935.2|941.8|936.8|939.3|934.3|79
1597258500000|2020-08-12 18:55:00|940.3|935.3|939|934|940.6|935.6|938.2|933.2|129
1597258800000|2020-08-12 19:00:00|939.2|934.2|939|934|940.2|935.2|938.7|933.7|96
1597259100000|2020-08-12 19:05:00|939.1|934.1|938.2|933.2|940.4|935.4|938.2|933.2|74
1597259400000|2020-08-12 19:10:00|938.4|933.4|937.9|932.9|938.5|933.5|936.3|931.3|104
1597259700000|2020-08-12 19:15:00|938.1|933.1|935.2|930.2|938.1|933.1|934.7|929.7|76
1597260000000|2020-08-12 19:20:00|935.6|930.6|935.2|930.2|935.8|930.8|933.9|928.9|171
1597260300000|2020-08-12 19:25:00|935.3|930.3|936.5|931.5|937|932|935.2|930.2|108
1597260600000|2020-08-12 19:30:00|936.6|931.6|936|931|936.6|931.6|934.1|929.1|125
1597260900000|2020-08-12 19:35:00|935.9|930.9|934.7|929.7|936.1|931.1|934.1|929.1|133
1597261200000|2020-08-12 19:40:00|934.6|929.6|935.1|930.1|935.8|930.8|934.4|929.4|105
1597261500000|2020-08-12 19:45:00|935.2|930.2|933.5|928.5|935.3|930.3|933.1|928.1|97
1597261800000|2020-08-12 19:50:00|933.6|928.6|933.8|928.8|935.3|930.3|933.2|928.2|101
1597262100000|2020-08-12 19:55:00|933.6|928.6|932.6|927.6|933.6|928.6|931.7|926.7|136
1597262400000|2020-08-12 20:00:00|932.5|927.5|933.1|928.1|933.9|928.9|932|927|174
1597262700000|2020-08-12 20:05:00|933.3|928.3|934.9|929.9|935.1|930.1|933.3|928.3|107
1597263000000|2020-08-12 20:10:00|935.1|930.1|934.8|929.8|935.3|930.3|933.9|928.9|92
1597263300000|2020-08-12 20:15:00|935|930|936.9|931.9|936.9|931.9|935|930|76
1597263600000|2020-08-12 20:20:00|937.1|932.1|936.9|931.9|937.3|932.3|936.6|931.6|57
1597263900000|2020-08-12 20:25:00|936.8|931.8|937.6|932.6|938.6|933.6|936.7|931.7|57
1597264200000|2020-08-12 20:30:00|937.7|932.7|937.6|932.6|938.4|933.4|937.1|932.1|62
1597264500000|2020-08-12 20:35:00|937.5|932.5|937.7|932.7|937.8|932.8|936.9|931.9|39
1597264800000|2020-08-12 20:40:00|937.9|932.9|937.2|932.2|938.1|933.1|936.6|931.6|47
1597265100000|2020-08-12 20:45:00|937.1|932.1|935|930|937.3|932.3|934.8|929.8|76
1597265400000|2020-08-12 20:50:00|934.9|929.9|936|931|936.2|931.2|934.5|929.5|51
1597265700000|2020-08-12 20:55:00|935.9|930.9|936.2|931.2|936.7|931.7|935.1|930.1|38
1597269600000|2020-08-12 22:00:00|944.5|924.5|945.5|928.1|947.5|928.4|944.2|924.2|52
1597269900000|2020-08-12 22:05:00|945.6|928.2|941.4|929.7|945.9|930.2|941|927|97
1597270200000|2020-08-12 22:10:00|941.7|929.8|941.5|929.8|942.7|930.9|941.5|929.8|57
1597270500000|2020-08-12 22:15:00|941.8|929.9|942.7|931.1|943.2|931.7|941.5|929.8|69
1597270800000|2020-08-12 22:20:00|942.5|931|941.6|930|942.9|931.4|941.3|929.8|51
1597271100000|2020-08-12 22:25:00|941.4|929.9|942.2|930.8|942.2|930.8|941.2|929.6|54
1597271400000|2020-08-12 22:30:00|942.3|930.9|941.9|930.7|942.5|931.1|941.4|930.2|36
1597271700000|2020-08-12 22:35:00|941.8|930.5|942.3|930.8|942.3|930.8|941.7|930.4|34
1597272000000|2020-08-12 22:40:00|942.2|930.7|942.4|931|942.5|931|941.7|930.3|35
1597272300000|2020-08-12 22:45:00|942.2|930.8|941.2|929.9|942.2|930.8|941.2|929.8|28
1597272600000|2020-08-12 22:50:00|941.3|930|938.4|928.7|941.4|930.1|938.4|928.7|46
1597272900000|2020-08-12 22:55:00|938.2|928.6|936.8|927.6|939.4|929.8|936.4|927.2|104
1597273200000|2020-08-12 23:00:00|936.9|927.7|936.5|927.3|937.4|928.2|935.6|926.4|118
1597273500000|2020-08-12 23:05:00|936.7|927.4|936.9|927.6|937.3|928|936.2|926.8|53
1597273800000|2020-08-12 23:10:00|936.7|927.4|938.7|929.4|939.7|930.4|936.7|927.4|69
1597274100000|2020-08-12 23:15:00|938.8|929.5|940.6|931.4|940.9|931.6|938.4|929|54
1597274400000|2020-08-12 23:20:00|940.8|931.3|940.3|931.1|941.1|931.8|940.3|931.1|51
1597274700000|2020-08-12 23:25:00|940.1|931|940.5|931.3|940.6|931.4|938.6|929.3|72
1597275000000|2020-08-12 23:30:00|940.8|931.6|941.1|932|941.5|932.3|940.3|931.1|33
1597275300000|2020-08-12 23:35:00|941|931.9|941.4|932|941.6|932.3|940.8|931.6|51
1597275600000|2020-08-12 23:40:00|941.6|932.2|941.5|932.1|942.7|933.4|941.1|931.7|54
1597275900000|2020-08-12 23:45:00|941.6|932.2|943.1|933.8|943.4|934.1|941.5|932.2|67
1597276200000|2020-08-12 23:50:00|943|933.7|943.2|933.9|943.9|934.6|942.7|933.4|74
1597276500000|2020-08-12 23:55:00|943.1|933.8|942.3|932.9|943.3|934|942|932.7|62
1597276800000|2020-08-13 00:00:00|942.7|933.2|940.2|930.8|944|934.6|939.3|929.9|96
1597277100000|2020-08-13 00:05:00|940.6|931.1|943.2|933.8|944|934.7|940.6|931.1|62
1597277400000|2020-08-13 00:10:00|943.1|933.9|948.3|934.5|948.9|935.1|943.1|931.4|162
1597277700000|2020-08-13 00:15:00|948.6|934.7|948.6|934.9|949.7|935.9|948.2|934.4|197
1597278000000|2020-08-13 00:20:00|948.7|935|950|936.4|950.1|936.7|948.2|934.5|176
1597278300000|2020-08-13 00:25:00|949.8|936.3|949.5|935.8|950.5|936.9|949.3|935.6|128
1597278600000|2020-08-13 00:30:00|949.6|936|946.6|937.4|950.7|938.3|945.8|935.2|150
1597278900000|2020-08-13 00:35:00|946.7|937.5|946.8|937.6|948|938.7|946.2|937|86
1597279200000|2020-08-13 00:40:00|946.9|937.7|945.7|936.4|947|937.7|944.8|935.5|68
1597279500000|2020-08-13 00:45:00|945.8|936.5|946.8|937.4|946.8|937.4|945.7|936.4|96
1597279800000|2020-08-13 00:50:00|946.7|937.3|945.9|936.5|948.3|939|945.1|935.7|138
1597280100000|2020-08-13 00:55:00|945.8|936.4|945.5|936.2|947.3|937.9|945.1|935.8|124
1597280400000|2020-08-13 01:00:00|945.3|936|950.1|940.7|951.2|941.9|945.2|935.9|269
1597280700000|2020-08-13 01:05:00|950|940.8|951.2|941.9|952.8|943.5|949.8|940.5|373
1597281000000|2020-08-13 01:10:00|951.1|941.8|951.9|942.9|952.5|943.5|950.5|941.3|220
1597281300000|2020-08-13 01:15:00|951.8|942.8|951.2|942.1|952.3|943.3|951.1|942|181
1597281600000|2020-08-13 01:20:00|951.3|942.2|948.9|943.9|951.5|944.6|947.4|941.9|144
1597281900000|2020-08-13 01:25:00|948.8|943.8|948.5|943.5|949.9|944.9|947.6|942.6|193
1597282200000|2020-08-13 01:30:00|948.6|943.6|951.2|946.2|951.3|946.3|948|943|137
1597282500000|2020-08-13 01:35:00|951.1|946.1|948.2|943.2|951.3|946.3|947.5|942.5|128
1597282800000|2020-08-13 01:40:00|947.9|942.9|947.6|942.6|949.5|944.5|947.5|942.5|161
1597283100000|2020-08-13 01:45:00|947.2|942.2|946.7|941.7|947.3|942.3|945.4|940.4|154
1597283400000|2020-08-13 01:50:00|946.6|941.6|945.9|940.9|947.8|942.8|945.3|940.3|143
1597283700000|2020-08-13 01:55:00|945.5|940.5|944.6|939.6|946.1|941.1|944.6|939.6|101
1597284000000|2020-08-13 02:00:00|944.5|939.5|945.6|940.6|945.9|940.9|944.5|939.5|122
1597284300000|2020-08-13 02:05:00|945.4|940.4|943.2|938.2|945.8|940.8|942.7|937.7|135
1597284600000|2020-08-13 02:10:00|943.1|938.1|943.7|938.7|944.5|939.5|942.2|937.2|143
1597284900000|2020-08-13 02:15:00|943.8|938.8|945.8|940.8|945.9|940.9|943.8|938.8|55
1597285200000|2020-08-13 02:20:00|945.7|940.7|945.4|940.4|945.9|940.9|944.3|939.3|71
1597285500000|2020-08-13 02:25:00|945.3|940.3|945.7|940.7|946.4|941.4|945.2|940.2|67
1597285800000|2020-08-13 02:30:00|945.5|940.5|945.8|940.8|946.5|941.5|944.8|939.8|76
1597286100000|2020-08-13 02:35:00|946.1|941.1|946.7|941.7|948|943|946.1|941.1|116
1597286400000|2020-08-13 02:40:00|946.8|941.8|946.6|941.6|947.1|942.1|946.4|941.4|81
1597286700000|2020-08-13 02:45:00|946.7|941.7|946.2|941.2|946.7|941.7|944.7|939.7|75
1597287000000|2020-08-13 02:50:00|946|941|945.9|940.9|946.4|941.4|945.3|940.3|57
1597287300000|2020-08-13 02:55:00|945.8|940.8|947.3|942.3|947.3|942.3|945.6|940.6|62
1597287600000|2020-08-13 03:00:00|947.4|942.4|947.7|942.7|948|943|947.2|942.2|55
1597287900000|2020-08-13 03:05:00|947.9|942.9|947.6|942.6|948.1|943.1|946.9|941.9|59
1597288200000|2020-08-13 03:10:00|947.8|942.8|946.6|941.6|948.7|943.7|946.6|941.6|58
1597288500000|2020-08-13 03:15:00|946.5|941.5|946.3|941.3|946.8|941.8|945.2|940.2|86
1597288800000|2020-08-13 03:20:00|946.5|941.5|945.6|940.6|946.7|941.7|945.4|940.4|65
1597289100000|2020-08-13 03:25:00|945.7|940.7|947.9|942.9|948.4|943.4|945.3|940.3|98
1597289400000|2020-08-13 03:30:00|947.5|942.5|946.3|941.3|948|943|946.3|941.3|51
1597289700000|2020-08-13 03:35:00|946.1|941.1|946.8|941.8|947|942|946.1|941.1|32
1597290000000|2020-08-13 03:40:00|946.9|941.9|947.7|942.7|947.7|942.7|946.8|941.8|48
1597290300000|2020-08-13 03:45:00|947.6|942.6|947|942|947.9|942.9|946.9|941.9|43
1597290600000|2020-08-13 03:50:00|947.1|942.1|946.5|941.5|947.2|942.2|946.2|941.2|75
1597290900000|2020-08-13 03:55:00|946.7|941.7|945.8|940.8|946.7|941.7|945.7|940.7|45
1597291200000|2020-08-13 04:00:00|945.3|940.3|944.8|939.8|946.2|941.2|944.6|939.6|81
1597291500000|2020-08-13 04:05:00|944.9|939.9|943.4|938.4|945|940|942.7|937.7|117
1597291800000|2020-08-13 04:10:00|943.3|938.3|943.6|938.6|943.7|938.7|941.9|936.9|100
1597292100000|2020-08-13 04:15:00|943.7|938.7|944|939|944.5|939.5|943.2|938.2|71
1597292400000|2020-08-13 04:20:00|943.8|938.8|944.9|939.9|945.4|940.4|943.8|938.8|73
1597292700000|2020-08-13 04:25:00|945|940|944|939|945.3|940.3|943.5|938.5|53
1597293000000|2020-08-13 04:30:00|944.2|939.2|942.9|937.9|944.5|939.5|942.4|937.4|82
1597293300000|2020-08-13 04:35:00|943|938|943|938|943.5|938.5|941.9|936.9|70
1597293600000|2020-08-13 04:40:00|942.8|937.8|941.8|936.8|943.1|938.1|941.6|936.6|38
1597293900000|2020-08-13 04:45:00|941.7|936.7|941.7|936.7|942.1|937.1|941|936|125
1597294200000|2020-08-13 04:50:00|941.6|936.6|941|936|941.8|936.8|940.3|935.3|124
1597294500000|2020-08-13 04:55:00|940.9|935.9|943|938|943.3|938.3|940.9|935.9|86
1597294800000|2020-08-13 05:00:00|942.7|937.7|943.5|938.5|943.9|938.9|941.9|936.9|80
1597295100000|2020-08-13 05:05:00|943.3|938.3|943|938|943.5|938.5|942.3|937.3|65
1597295400000|2020-08-13 05:10:00|942.9|937.9|944.7|939.7|945|940|942.8|937.8|69
1597295700000|2020-08-13 05:15:00|944.6|939.6|946|941|946.3|941.3|944.3|939.3|69
1597296000000|2020-08-13 05:20:00|946.1|941.1|947.3|942.3|947.8|942.8|946|941|102
1597296300000|2020-08-13 05:25:00|947.4|942.4|947.9|942.9|948|943|946.2|941.2|76
1597296600000|2020-08-13 05:30:00|948|943|945.7|940.7|948.3|943.3|945.6|940.6|152
1597296900000|2020-08-13 05:35:00|945.6|940.6|944.4|939.4|946.4|941.4|943.8|938.8|143
1597297200000|2020-08-13 05:40:00|944.3|939.3|944.1|939.1|945.6|940.6|943.4|938.4|152
1597297500000|2020-08-13 05:45:00|943.9|938.9|944.8|939.8|944.9|939.9|943|938|117
1597297800000|2020-08-13 05:50:00|944.9|939.9|943|938|945.3|940.3|943|938|67
1597298100000|2020-08-13 05:55:00|942.7|937.7|942.1|937.1|942.7|937.7|940.9|935.9|104
1597298400000|2020-08-13 06:00:00|942.3|937.3|943.8|938.8|945.4|940.4|941.8|936.8|216
1597298700000|2020-08-13 06:05:00|943.9|938.9|945.7|938.7|945.7|939.7|943.4|938.4|122
1597299000000|2020-08-13 06:10:00|945.8|938.6|942.6|937.6|945.9|939.5|941.8|936.8|122
1597299300000|2020-08-13 06:15:00|943.3|938.3|944.6|939.6|945.4|940.4|942.7|937.7|100
1597299600000|2020-08-13 06:20:00|944.7|939.7|946|941|946.2|941.2|944.2|939.2|83
1597299900000|2020-08-13 06:25:00|946.2|941.2|946.6|941.6|946.9|941.9|945.8|940.8|96
1597300200000|2020-08-13 06:30:00|946.5|941.5|946.8|941.8|947.4|942.4|945.1|940.1|164
1597300500000|2020-08-13 06:35:00|946.6|941.6|945.2|940.2|947.2|942.2|945.1|940.1|129
1597300800000|2020-08-13 06:40:00|945.3|940.3|945.6|940.6|945.8|940.8|944.8|939.8|73
1597301100000|2020-08-13 06:45:00|945.4|940.4|945.8|940.8|946.3|941.3|945.2|940.2|55
1597301400000|2020-08-13 06:50:00|945.7|940.7|946.1|941.1|946.4|941.4|945.1|940.1|69
1597301700000|2020-08-13 06:55:00|946.3|941.3|945.1|940.1|946.8|941.8|944.9|939.9|92
1597302000000|2020-08-13 07:00:00|945.2|940.2|942.9|937.9|945.2|940.2|942.7|937.7|200
1597302300000|2020-08-13 07:05:00|943|938|943.8|938.8|944.3|939.3|941.8|936.8|175
1597302600000|2020-08-13 07:10:00|943.7|938.7|939.4|934.4|944|939|938.9|933.9|161
1597302900000|2020-08-13 07:15:00|939.5|934.5|941.8|936.8|941.8|936.8|938.6|933.6|137
1597303200000|2020-08-13 07:20:00|941.7|936.7|939|934|941.7|936.7|938.8|933.8|88
1597303500000|2020-08-13 07:25:00|939.1|934.1|938.3|933.3|940.2|935.2|937.8|932.8|148
1597303800000|2020-08-13 07:30:00|938.2|933.2|938|933|938.5|933.5|936|931|145
1597304100000|2020-08-13 07:35:00|938.1|933.1|940.9|935.9|941.1|936.1|937.5|932.5|118
1597304400000|2020-08-13 07:40:00|940.8|935.8|942.8|937.8|943.3|938.3|940.3|935.3|139
1597304700000|2020-08-13 07:45:00|943|938|943.8|938.8|944.5|939.5|942.9|937.9|129
1597305000000|2020-08-13 07:50:00|943.7|938.7|941.2|936.2|944.2|939.2|940.8|935.8|109
1597305300000|2020-08-13 07:55:00|941|936|943.1|938.1|943.8|938.8|940.6|935.6|116
1597305600000|2020-08-13 08:00:00|942.9|937.9|943.6|938.6|945.7|940.7|942.2|937.2|185
1597305900000|2020-08-13 08:05:00|943.9|938.9|942.7|937.7|944.1|939.1|942.3|937.3|129
1597306200000|2020-08-13 08:10:00|942.6|937.6|940.4|935.4|942.6|937.6|940|935|133
1597306500000|2020-08-13 08:15:00|940|935|942.2|937.2|942.5|937.5|939.5|934.5|108
1597306800000|2020-08-13 08:20:00|942|937|942.6|937.6|942.9|937.9|941.7|936.7|69
1597307100000|2020-08-13 08:25:00|942.4|937.4|944.4|939.4|945.3|940.3|941.1|936.1|119
1597307400000|2020-08-13 08:30:00|944.3|939.3|942.8|937.8|944.3|939.3|941.2|936.2|166
1597307700000|2020-08-13 08:35:00|942.7|937.7|943.9|938.9|944.1|939.1|941.7|936.7|73
1597308000000|2020-08-13 08:40:00|943.8|938.8|945|940|945.3|940.3|943.7|938.7|112
1597308300000|2020-08-13 08:45:00|945.1|940.1|949.6|944.6|950.6|945.6|944.9|939.9|204
1597308600000|2020-08-13 08:50:00|949.7|944.7|948.8|943.8|951.9|946.9|947.9|942.9|240
1597308900000|2020-08-13 08:55:00|948.4|943.4|949.2|944.2|951|946|947.2|942.2|172
1597309200000|2020-08-13 09:00:00|949.1|944.1|948.9|943.9|950.4|945.4|948.2|943.2|132
1597309500000|2020-08-13 09:05:00|948.8|943.8|948.6|943.6|949.8|944.8|948.2|943.2|97
1597309800000|2020-08-13 09:10:00|948.7|943.7|948.1|943.1|949.1|944.1|947.9|942.9|80
1597310100000|2020-08-13 09:15:00|948|943|949|944|949.4|944.4|947.6|942.6|100
1597310400000|2020-08-13 09:20:00|949.1|944.1|948.9|943.9|949.5|944.5|948.2|943.2|82
1597310700000|2020-08-13 09:25:00|948.8|943.8|947.2|942.2|949.5|944.5|947|942|93
1597311000000|2020-08-13 09:30:00|947.1|942.1|946.5|941.5|947.6|942.6|945.8|940.8|161
1597311300000|2020-08-13 09:35:00|946.3|941.3|947.7|942.7|948.2|943.2|946.1|941.1|99
1597311600000|2020-08-13 09:40:00|947.8|942.8|947.9|942.9|948.1|943.1|946.4|941.4|93
1597311900000|2020-08-13 09:45:00|947.8|942.8|949.7|944.7|950.1|945.1|947.8|942.8|61
1597312200000|2020-08-13 09:50:00|949.4|944.4|948.5|943.5|950.3|945.3|948.5|943.5|90
1597312500000|2020-08-13 09:55:00|948.8|943.8|949.6|944.6|949.7|944.7|947.6|942.6|102
1597312800000|2020-08-13 10:00:00|949.4|944.4|949.8|944.8|951.3|946.3|949.4|944.4|72
1597313100000|2020-08-13 10:05:00|949.7|944.7|950.8|945.8|950.8|945.8|949|944|79
1597313400000|2020-08-13 10:10:00|950.7|945.7|949.9|944.9|952.6|947.6|949.9|944.9|111
1597313700000|2020-08-13 10:15:00|949.8|944.8|948|943|949.8|944.8|948|943|80
1597314000000|2020-08-13 10:20:00|947.8|942.8|950.3|945.3|950.3|945.3|947.6|942.6|101
1597314300000|2020-08-13 10:25:00|950.2|945.2|950|945|950.4|945.4|948.8|943.8|125
1597314600000|2020-08-13 10:30:00|949.7|944.7|950.9|945.9|951.2|946.2|949|944|86
1597314900000|2020-08-13 10:35:00|951|946|952.1|947.1|952.8|947.8|949.2|944.2|97
1597315200000|2020-08-13 10:40:00|952|947|951.6|946.6|952.1|947.1|950.5|945.5|91
1597315500000|2020-08-13 10:45:00|951.5|946.5|952.3|947.3|952.3|947.3|951.2|946.2|81
1597315800000|2020-08-13 10:50:00|952.1|947.1|953.6|948.6|954.2|949.2|951.5|946.5|105
1597316100000|2020-08-13 10:55:00|953.8|948.8|954.1|949.1|954.4|949.4|953.3|948.3|150
1597316400000|2020-08-13 11:00:00|954|949|955.6|950.6|955.6|950.6|953.1|948.1|168
1597316700000|2020-08-13 11:05:00|955.5|950.5|957.6|952.6|958.1|953.1|955|950|377
1597317000000|2020-08-13 11:10:00|957.7|952.7|955.3|950.3|957.8|952.8|954.8|949.8|234
1597317300000|2020-08-13 11:15:00|955.2|950.2|956.7|951.7|957.7|952.7|953.6|948.6|270
1597317600000|2020-08-13 11:20:00|956.9|951.9|956|951|957.4|952.4|955.1|950.1|314
1597317900000|2020-08-13 11:25:00|955.9|950.9|958.1|949|959.2|952.5|955.7|946.3|200
1597318200000|2020-08-13 11:30:00|958.3|949.1|955.8|950.8|958.5|951.2|954.4|947.9|244
1597318500000|2020-08-13 11:35:00|955.9|950.9|954.8|949.8|957.1|952.1|954.5|949.5|176
1597318800000|2020-08-13 11:40:00|954.7|949.7|955.1|950.1|955.5|950.5|953.3|948.3|176
1597319100000|2020-08-13 11:45:00|955|950|955.6|950.6|955.9|950.9|953.4|948.4|184
1597319400000|2020-08-13 11:50:00|955.8|950.8|956.2|951.2|956.3|951.3|953.8|948.8|139
1597319700000|2020-08-13 11:55:00|956.3|951.3|953|948|957|952|951.7|946.7|136
1597320000000|2020-08-13 12:00:00|953.1|948.1|951.4|946.4|953.7|948.7|951.2|946.2|363
1597320300000|2020-08-13 12:05:00|951.3|946.3|950.1|945.1|951.5|946.5|948.3|943.3|324
1597320600000|2020-08-13 12:10:00|950.2|945.2|950.4|948.6|952.1|948.6|950.1|945.1|198
1597320900000|2020-08-13 12:15:00|950.2|948.4|949.6|947.8|950.3|948.5|948.6|946.8|197
1597321200000|2020-08-13 12:20:00|949.7|947.9|947.7|945.9|949.7|947.9|945.1|943.3|465
1597321500000|2020-08-13 12:25:00|947.6|945.8|950.2|945.2|951.1|947.1|947.3|945.2|70
1597321800000|2020-08-13 12:30:00|950.3|945.3|947.9|946.1|950.6|946.9|946.8|942.5|437
1597322100000|2020-08-13 12:35:00|948|946.2|950|948.2|952.3|950.5|947.9|946.1|380
1597322400000|2020-08-13 12:40:00|949.9|948.1|951.1|949.3|951.7|949.9|949.5|947.7|294
1597322700000|2020-08-13 12:45:00|951.3|949.5|954.2|952.4|955|953.2|950.9|949.1|291
1597323000000|2020-08-13 12:50:00|954|952.2|951.6|949.8|955.3|952.3|951.3|949.3|204
1597323300000|2020-08-13 12:55:00|951.7|949.9|953|951.2|955.1|952.6|951.7|949.3|365
1597323600000|2020-08-13 13:00:00|952.8|951|948.9|947.1|953.6|951.8|948.9|947.1|501
1597323900000|2020-08-13 13:05:00|948.8|947|949.4|947.6|949.5|947.7|946.6|944.8|397
1597324200000|2020-08-13 13:10:00|949.6|947.8|950.3|948.5|953.1|951.3|948.4|946.6|433
1597324500000|2020-08-13 13:15:00|950.4|948.6|951.3|949.5|953.5|951.7|948.8|947|384
1597324800000|2020-08-13 13:20:00|951.2|949.4|952.8|951|953.7|951.9|949.9|948.1|386
1597325100000|2020-08-13 13:25:00|952.7|950.9|951.2|949.4|953.1|951.3|950.4|948.6|335
1597325400000|2020-08-13 13:30:00|951.4|949.6|950.8|949|952.7|950.9|949.7|947.9|424
1597325700000|2020-08-13 13:35:00|950.6|948.8|954.7|952.9|955.3|953.5|950.3|948.5|483
1597326000000|2020-08-13 13:40:00|954.9|953.1|958.1|956.3|958.6|956.8|951.9|950.1|506
1597326300000|2020-08-13 13:45:00|958.2|956.4|961|959.2|964.2|961.9|957.7|955.4|529
1597326600000|2020-08-13 13:50:00|961.2|959.4|956.7|954.9|961.8|959.4|955.3|952.3|581
1597326900000|2020-08-13 13:55:00|956.6|954.8|960.3|958.5|962.1|960.3|956.4|954.6|399
1597327200000|2020-08-13 14:00:00|960.4|958.6|960.1|958.3|961.9|960.1|958.8|957|449
1597327500000|2020-08-13 14:05:00|960.2|958.4|958|956.2|960.7|958.9|956.2|954.4|390
1597327800000|2020-08-13 14:10:00|958.1|956.3|962|960.2|962|960.2|957.8|956|357
1597328100000|2020-08-13 14:15:00|961.9|960.1|964.1|962.3|964.4|962.6|960.8|959|368
1597328400000|2020-08-13 14:20:00|964.2|962.4|962.7|960.9|964.8|963|962.4|960.6|320
1597328700000|2020-08-13 14:25:00|962.9|961.1|963.1|961.3|964.9|963.1|962.6|960.8|366
1597329000000|2020-08-13 14:30:00|963.3|961.5|963.6|961.8|964.5|962.7|962.2|960.4|325
1597329300000|2020-08-13 14:35:00|963.7|961.9|962.2|960.4|964.2|962.4|962|960.2|295
1597329600000|2020-08-13 14:40:00|962.3|960.5|959.5|957.7|963.8|962|959|957.2|411
1597329900000|2020-08-13 14:45:00|959.6|957.8|959.6|957.8|960.7|958.9|957.6|955.8|364
1597330200000|2020-08-13 14:50:00|959.7|957.9|958.9|957.1|962.7|960.9|958.7|956.9|327
1597330500000|2020-08-13 14:55:00|958.8|957|962.4|960.6|962.6|960.8|958.3|956.5|268
1597330800000|2020-08-13 15:00:00|962.3|960.5|963|961.2|963.3|961.5|960.8|959|296
1597331100000|2020-08-13 15:05:00|963.2|961.4|963.8|962|964.5|962.7|961.5|959.7|265
1597331400000|2020-08-13 15:10:00|963.6|961.8|961.8|960|963.9|962.1|960.9|959.1|296
1597331700000|2020-08-13 15:15:00|962|960.2|961.2|959.4|963.5|961.7|960.5|958.7|332
1597332000000|2020-08-13 15:20:00|961|959.2|961.6|959.8|961.6|959.8|959.6|957.8|320
1597332300000|2020-08-13 15:25:00|961.4|959.6|962.4|960.6|962.9|961.1|959.7|956.8|265
1597332600000|2020-08-13 15:30:00|962.5|960.7|960|958.2|963|961.2|959.3|957.5|275
1597332900000|2020-08-13 15:35:00|959.9|958.1|963|961.2|963|961.2|959.8|958|296
1597333200000|2020-08-13 15:40:00|962.9|961.1|961.7|959.9|963.6|961.8|961|959.2|240
1597333500000|2020-08-13 15:45:00|961.5|959.7|961.2|959.4|962.7|960.9|961.2|959.4|213
1597333800000|2020-08-13 15:50:00|961.3|959.5|959.9|958.1|962.6|960.8|959.7|957.9|180
1597334100000|2020-08-13 15:55:00|960|958.2|961.3|959.5|962|960.2|960|958.2|190
1597334400000|2020-08-13 16:00:00|961.6|959.8|961.7|959.9|962|960.2|960.6|958.8|168
1597334700000|2020-08-13 16:05:00|961.9|960.1|963.2|961.4|963.2|961.4|961.9|960.1|137
1597335000000|2020-08-13 16:10:00|963.1|961.3|965.5|963.7|966.2|964.4|963|961.2|152
1597335300000|2020-08-13 16:15:00|965.4|963.6|965.1|963.3|965.7|963.9|963.8|962|114
1597335600000|2020-08-13 16:20:00|965|963.2|964.7|962.9|965.4|963.6|964.2|962.4|105
1597335900000|2020-08-13 16:25:00|964.9|963.1|964.4|962.6|964.9|963.1|963.8|962|69
1597336200000|2020-08-13 16:30:00|964.6|962.8|966|964.2|966.1|964.3|964.3|962.5|132
1597336500000|2020-08-13 16:35:00|965.9|964.1|967|965.2|968.6|966.8|965.8|964|198
1597336800000|2020-08-13 16:40:00|967.1|965.3|966.1|964.3|967.6|965.8|965.8|964|177
1597337100000|2020-08-13 16:45:00|966.2|964.4|968.7|966.9|969.6|967.8|965.8|964|175
1597337400000|2020-08-13 16:50:00|969|967.2|970.6|968.8|971.1|969.3|968.4|966.6|362
1597337700000|2020-08-13 16:55:00|970.5|968.7|969.9|968.1|971.8|970|969.8|968|205
1597338000000|2020-08-13 17:00:00|970.1|968.3|970|968.2|971.8|970|968.3|966.5|394
1597338300000|2020-08-13 17:05:00|970.1|968.3|969.5|967.7|970.6|968.8|968.9|967.1|282
1597338600000|2020-08-13 17:10:00|969.4|967.6|970.7|968.9|971.1|969.3|968.8|967|379
1597338900000|2020-08-13 17:15:00|970.8|969|971.4|969.6|971.6|969.8|969|967.2|438
1597339200000|2020-08-13 17:20:00|971.6|969.8|971.2|969.4|971.9|970.1|970.4|968.6|345
1597339500000|2020-08-13 17:25:00|971|969.2|970.2|968.4|972.5|970.7|969.6|967.8|339
1597339800000|2020-08-13 17:30:00|970.3|968.5|968.9|967.1|970.6|968.8|968.3|966.5|313
1597340100000|2020-08-13 17:35:00|969|967.2|969.2|967.4|969.9|968.1|968.2|966.4|195
1597340400000|2020-08-13 17:40:00|969.3|967.5|968.2|966.4|971.3|969.5|967.7|965.9|220
1597340700000|2020-08-13 17:45:00|968.3|966.5|971|969.2|971.4|969.6|968.3|966.5|287
1597341000000|2020-08-13 17:50:00|970.9|969.1|968.3|966.5|971.1|969.3|966.9|965.1|320
1597341300000|2020-08-13 17:55:00|968.1|966.3|965.9|964.1|968.9|967.1|965.7|963.9|201
1597341600000|2020-08-13 18:00:00|966|964.2|963.7|961.9|966|964.2|963.5|961.7|240
1597341900000|2020-08-13 18:05:00|963.6|961.8|965.9|964.1|966|964.2|963.6|961.8|229
1597342200000|2020-08-13 18:10:00|966|964.2|963.6|961.8|966|964.2|962.8|961|257
1597342500000|2020-08-13 18:15:00|963.7|961.9|959.8|958|963.7|961.9|959.5|957.7|363
1597342800000|2020-08-13 18:20:00|959.6|957.8|956.1|954.3|960.6|958.8|952.5|950.7|608
1597343100000|2020-08-13 18:25:00|956.2|954.4|956.7|954.9|959|957.2|954.3|952.5|533
1597343400000|2020-08-13 18:30:00|956.5|954.7|957.8|956|958.1|956.3|953.1|951.3|314
1597343700000|2020-08-13 18:35:00|957.7|955.9|953.9|952.1|957.7|955.9|951.6|949.8|360
1597344000000|2020-08-13 18:40:00|954|952.2|955.2|953.4|957.5|955.7|953|951.2|364
1597344300000|2020-08-13 18:45:00|955.3|953.5|957.7|955.9|958.5|956.7|955.3|953.5|393
1597344600000|2020-08-13 18:50:00|957.6|955.8|957.2|955.4|957.6|955.8|954|952.2|282
1597344900000|2020-08-13 18:55:00|957|955.2|955.1|953.3|958.4|956.6|955|953.2|324
1597345200000|2020-08-13 19:00:00|955.2|953.4|956.5|954.7|957.7|955.9|955|953.2|226
1597345500000|2020-08-13 19:05:00|956.2|954.4|955.8|954|956.9|955.1|955.2|953.4|195
1597345800000|2020-08-13 19:10:00|955.9|954.1|954.3|952.5|956.1|954.3|953.6|951.8|269
1597346100000|2020-08-13 19:15:00|954.4|952.6|956.7|954.9|957|955.2|954.3|952.5|161
1597346400000|2020-08-13 19:20:00|956.8|955|958.8|957|958.8|957|956.4|954.6|167
1597346700000|2020-08-13 19:25:00|958.7|956.9|959|957.2|959|957.2|957.4|955.6|127
1597347000000|2020-08-13 19:30:00|959.1|957.3|957.2|955.4|959.1|957.3|956.4|954.6|126
1597347300000|2020-08-13 19:35:00|957.1|955.3|957.3|955.5|958.4|956.6|957|955.2|143
1597347600000|2020-08-13 19:40:00|957.4|955.6|959.7|957.9|960.6|958.8|957.4|955.6|183
1597347900000|2020-08-13 19:45:00|959.6|957.8|961|959.2|961.1|959.3|959.1|957.3|147
1597348200000|2020-08-13 19:50:00|961.1|959.3|961.6|959.8|962.2|960.4|960.5|958.7|171
1597348500000|2020-08-13 19:55:00|961.7|959.9|959.7|957.9|962.2|960.4|958.6|956.8|221
1597348800000|2020-08-13 20:00:00|959.5|957.7|959.4|957.6|959.5|957.7|958.1|956.3|76
1597349100000|2020-08-13 20:05:00|959.5|957.7|960.1|958.3|960.9|958.7|958.8|955.9|107
1597349400000|2020-08-13 20:10:00|960.2|958.4|959.7|957.9|960.2|958.4|959.4|957.6|19
1597349700000|2020-08-13 20:15:00|959.4|957.6|959.6|957.8|959.8|958|959.3|957.5|28
1597350000000|2020-08-13 20:20:00|959.7|957.9|959.8|958|960.5|958.7|959.5|957.7|34
1597350300000|2020-08-13 20:25:00|959.9|958.1|960.2|958.4|960.3|958.5|959.7|957.9|26
1597350600000|2020-08-13 20:30:00|960.3|958.5|960.9|959.1|961.2|959.4|959.9|958.1|56
1597350900000|2020-08-13 20:35:00|960.8|959|961.4|959.6|961.7|959.9|960.6|958.8|49
1597351200000|2020-08-13 20:40:00|961.3|959.5|961.5|959.7|961.7|959.9|960.9|959.1|63
1597351500000|2020-08-13 20:45:00|961.4|959.6|961.6|959.8|962.1|960.3|961.2|959.4|79
1597351800000|2020-08-13 20:50:00|961.5|959.7|961|959.2|961.5|959.7|960.8|959|56
1597352100000|2020-08-13 20:55:00|961.2|959.4|961.2|959.4|961.7|959.9|960.7|958.9|46
1597356000000|2020-08-13 22:00:00|970|950|967.6|950.5|971|951|967.5|949|35
1597356300000|2020-08-13 22:05:00|967.5|950.6|966.9|950|967.7|950.7|966.8|949.9|20
1597356600000|2020-08-13 22:10:00|966.6|949.9|966|949.3|967.5|950.8|965.9|949.2|52
1597356900000|2020-08-13 22:15:00|965.8|949.1|965.1|948.4|965.8|949.1|964.2|947.6|76
1597357200000|2020-08-13 22:20:00|965.2|948.5|964.1|952.8|966.8|953.2|963.9|947.9|102
1597357500000|2020-08-13 22:25:00|964.2|952.9|964.8|953.6|964.8|953.6|964.1|952.8|37
1597357800000|2020-08-13 22:30:00|964.7|953.7|966.6|955.3|966.6|955.3|964.3|953.2|92
1597358100000|2020-08-13 22:35:00|966.7|955.4|966.3|955.1|966.8|955.6|965.6|954.3|28
1597358400000|2020-08-13 22:40:00|966.6|955.2|968.8|957.6|969|957.8|966.5|955.2|86
1597358700000|2020-08-13 22:45:00|969|957.7|971.9|955.2|972.2|959.7|968.7|954.8|129
1597359000000|2020-08-13 22:50:00|971.8|955.1|970.4|953.8|971.8|955.1|969.5|952.9|110
1597359300000|2020-08-13 22:55:00|970.3|953.7|970.1|953.4|970.8|954.1|969.9|953.3|52
1597359600000|2020-08-13 23:00:00|969.9|953.1|971.2|955.6|971.8|955.6|969.7|953|61
1597359900000|2020-08-13 23:05:00|968.6|958.1|968.1|958.7|968.6|958.7|967.2|957.6|68
1597360200000|2020-08-13 23:10:00|968.2|958.8|970.3|960.9|970.4|961|968.2|958.8|85
1597360500000|2020-08-13 23:15:00|970|960.7|969.4|960.2|970.9|961.6|969.4|960.2|86
1597360800000|2020-08-13 23:20:00|969.6|960.4|968.9|959.5|969.9|960.6|968.6|959.4|85
1597361100000|2020-08-13 23:25:00|969|959.6|968|958.6|969.4|960|968|958.6|47
1597361400000|2020-08-13 23:30:00|968.1|958.7|968.9|959.4|968.9|959.5|968|958.6|22
1597361700000|2020-08-13 23:35:00|968.8|959.5|968.8|959.4|969.7|960.3|968.2|958.9|89
1597362000000|2020-08-13 23:40:00|968.6|959.6|968.9|959.7|969.4|960.1|968.1|958.8|109
1597362300000|2020-08-13 23:45:00|968.6|959.4|970.2|960.9|970.2|960.9|968.3|959.1|93
1597362600000|2020-08-13 23:50:00|970.3|961|967.4|958.1|970.3|961.1|967.2|957.9|140
1597362900000|2020-08-13 23:55:00|967.6|958.2|966.2|956.9|967.6|958.3|965.3|956|145
1597363200000|2020-08-14 00:00:00|966.3|957.1|965.4|956.1|967.1|957.8|965|955.6|152
1597363500000|2020-08-14 00:05:00|965.5|956.2|966.2|956.7|967.1|957.7|965.5|956.2|140
1597363800000|2020-08-14 00:10:00|966|956.6|966.7|957.3|967.5|958.1|966|956.6|161
1597364100000|2020-08-14 00:15:00|966.6|957.2|964.6|955.3|966.7|957.3|964.2|954.8|156
1597364400000|2020-08-14 00:20:00|964.8|955.4|964.5|955.1|964.9|955.5|963.9|954.6|163
1597364700000|2020-08-14 00:25:00|964.4|955.2|965.6|956.3|965.6|956.3|964.3|955.1|151
1597365000000|2020-08-14 00:30:00|965.5|956.2|965.7|956.4|965.8|956.5|964.7|955.4|158
1597365300000|2020-08-14 00:35:00|965.6|956.3|965.1|955.7|966.4|957.1|965.1|955.7|130
1597365600000|2020-08-14 00:40:00|965.2|955.8|966|956.6|966.5|957.1|965.2|955.8|136
1597365900000|2020-08-14 00:45:00|965.9|956.5|963.4|954.1|966|956.6|963.3|954|163
1597366200000|2020-08-14 00:50:00|963.5|954.2|963|953.9|964.6|955.4|962.7|953.6|143
1597366500000|2020-08-14 00:55:00|962.9|953.8|961.3|952.1|963.4|954.2|961.1|951.9|183
1597366800000|2020-08-14 01:00:00|961.6|952.3|963.1|953.8|963.9|954.6|960.9|951.7|568
1597367100000|2020-08-14 01:05:00|963|953.7|961.8|952.6|963|953.7|960.1|950.9|351
1597367400000|2020-08-14 01:10:00|961.7|952.7|961.2|952.1|962.4|953.3|960.9|951.8|482
1597367700000|2020-08-14 01:15:00|961|951.9|960.2|951.2|961.4|952.3|960|951.1|282
1597368000000|2020-08-14 01:20:00|960.3|951.3|960.6|951.3|961.7|952.6|959.3|950.2|214
1597368300000|2020-08-14 01:25:00|960.7|951.4|960.7|951.7|961.2|952.2|958.8|949.6|341
1597368600000|2020-08-14 01:30:00|960.8|951.9|961.2|952.1|961.4|952.4|960.1|951|313
1597368900000|2020-08-14 01:35:00|961.5|952.2|961.9|952.9|962.7|953.5|961.5|952.2|251
1597369200000|2020-08-14 01:40:00|962|953|961.8|952.8|962.1|953.1|960.7|951.7|231
1597369500000|2020-08-14 01:45:00|962.1|952.9|962.3|953.2|962.3|953.2|960.8|951.8|153
1597369800000|2020-08-14 01:50:00|962.1|953|960.6|951.6|962.4|953.3|959.9|950.8|116
1597370100000|2020-08-14 01:55:00|960.4|951.4|961.5|952.2|962.1|952.8|960.2|951.1|247
1597370400000|2020-08-14 02:00:00|961.6|952.3|961.7|952.5|962.3|953.2|960.4|951.2|185
1597370700000|2020-08-14 02:05:00|961.6|952.4|962.2|953.1|962.4|953.3|960.4|951.3|178
1597371000000|2020-08-14 02:10:00|962.1|953|963.8|954.8|963.8|954.9|961.7|952.6|177
1597371300000|2020-08-14 02:15:00|963.6|954.9|963.5|954.4|964.3|955.4|962.9|953.9|182
1597371600000|2020-08-14 02:20:00|963.4|954.3|960.8|955.8|963.8|955.9|960.8|953.7|98
1597371900000|2020-08-14 02:25:00|960.9|955.9|961|956|961.2|956.2|960.6|955.6|45
1597372200000|2020-08-14 02:30:00|960.9|955.9|960|955|961.3|956.3|959.9|954.9|86
1597372500000|2020-08-14 02:35:00|960.1|955.1|960.8|955.8|960.9|955.9|959.3|954.3|96
1597372800000|2020-08-14 02:40:00|960.7|955.7|959.6|954.6|961.2|956.2|959.5|954.5|74
1597373100000|2020-08-14 02:45:00|959.7|954.7|960|955|961|956|959.2|954.2|99
1597373400000|2020-08-14 02:50:00|960.1|955.1|957.3|952.3|960.4|955.4|956.9|951.9|120
1597373700000|2020-08-14 02:55:00|957.4|952.4|958.4|953.4|959.5|954.5|955.3|950.3|319
1597374000000|2020-08-14 03:00:00|958.7|953.7|953.8|948.8|958.7|953.7|952.8|947.8|244
1597374300000|2020-08-14 03:05:00|953.9|948.9|953.5|948.5|954.7|949.7|951.2|946.2|385
1597374600000|2020-08-14 03:10:00|953.4|948.4|956|951|956.2|951.2|953.2|948.2|200
1597374900000|2020-08-14 03:15:00|955.9|950.9|956.8|951.8|956.9|951.9|954.7|949.7|137
1597375200000|2020-08-14 03:20:00|956.7|951.7|958.3|953.3|958.6|953.6|956.1|951.1|158
1597375500000|2020-08-14 03:25:00|958.4|953.4|957|952|959.4|954.4|956.8|951.8|179
1597375800000|2020-08-14 03:30:00|957.1|952.1|957.8|952.8|958.1|953.1|956.4|951.4|71
1597376100000|2020-08-14 03:35:00|957.9|952.9|955.9|950.9|958.4|953.4|955.1|950.1|96
1597376400000|2020-08-14 03:40:00|956|951|955.8|950.8|956.2|951.2|955.1|950.1|80
1597376700000|2020-08-14 03:45:00|955.7|950.7|955.5|950.5|955.7|950.7|955|950|73
1597377000000|2020-08-14 03:50:00|955.4|950.4|953.8|948.8|955.5|950.5|953.5|948.5|119
1597377300000|2020-08-14 03:55:00|953.7|948.7|953.4|948.4|954.3|949.3|953.4|948.4|121
1597377600000|2020-08-14 04:00:00|953.6|948.6|955.3|950.3|955.8|950.8|953.5|948.5|120
1597377900000|2020-08-14 04:05:00|955.4|950.4|957.5|952.5|957.7|952.7|955.4|950.4|52
1597378200000|2020-08-14 04:10:00|957.4|952.4|955.9|950.9|957.5|952.5|955.9|950.9|76
1597378500000|2020-08-14 04:15:00|955.8|950.8|955.3|950.3|955.8|950.8|955|950|62
1597378800000|2020-08-14 04:20:00|955.2|950.2|954.2|949.2|955.3|950.3|954|949|65
1597379100000|2020-08-14 04:25:00|954.1|949.1|954.9|949.9|954.9|949.9|953.3|948.3|71
1597379400000|2020-08-14 04:30:00|955|950|956.3|951.3|956.4|951.4|955|950|75
1597379700000|2020-08-14 04:35:00|956.4|951.4|956.6|951.6|957.2|952.2|956|951|63
1597380000000|2020-08-14 04:40:00|956.7|951.7|956.6|951.6|956.8|951.8|955.9|950.9|50
1597380300000|2020-08-14 04:45:00|956.5|951.5|957.9|952.9|957.9|952.9|956.4|951.4|80
1597380600000|2020-08-14 04:50:00|957.8|952.8|958.3|953.3|958.3|953.3|957.1|952.1|36
1597380900000|2020-08-14 04:55:00|958.2|953.2|957|952|959|954|957|952|98
1597381200000|2020-08-14 05:00:00|957.1|952.1|957.4|952.4|957.6|952.6|956.8|951.8|60
1597381500000|2020-08-14 05:05:00|957.3|952.3|957.1|952.1|957.5|952.5|956.8|951.8|80
1597381800000|2020-08-14 05:10:00|957|952|956.8|951.8|957.5|952.5|956.6|951.6|64
1597382100000|2020-08-14 05:15:00|956.7|951.7|957.5|952.5|957.6|952.6|956.7|951.7|70
1597382400000|2020-08-14 05:20:00|957.4|952.4|959.7|954.7|959.8|954.8|957.2|952.2|118
1597382700000|2020-08-14 05:25:00|959.8|954.8|959.7|954.7|960.9|955.9|959.1|954.1|191
1597383000000|2020-08-14 05:30:00|959.6|954.6|957|952|961.1|956.1|955.9|950.9|305
1597383300000|2020-08-14 05:35:00|956.7|951.7|955.8|950.8|956.9|951.9|954.9|949.9|219
1597383600000|2020-08-14 05:40:00|955.9|950.9|956.8|951.8|957.5|952.5|955|950|170
1597383900000|2020-08-14 05:45:00|956.7|951.7|954.4|949.4|957.4|952.4|953.1|948.1|275
1597384200000|2020-08-14 05:50:00|954.3|949.3|954.4|949.4|956.2|951.2|953.8|948.8|297
1597384500000|2020-08-14 05:55:00|954.5|949.5|955.4|950.4|957.3|952.3|953.8|948.8|211
1597384800000|2020-08-14 06:00:00|955.3|950.3|953.7|948.7|955.5|950.5|952.9|947.9|329
1597385100000|2020-08-14 06:05:00|953.6|948.6|954.3|949.3|955.1|950.1|952.3|947.3|450
1597385400000|2020-08-14 06:10:00|954.2|949.2|954.9|949.9|956.1|951.1|953.7|948.7|277
1597385700000|2020-08-14 06:15:00|955.1|950.1|956|951|956.6|951.6|955|950|229
1597386000000|2020-08-14 06:20:00|955.9|950.9|955.2|950.2|957.1|952.1|954.3|949.3|170
1597386300000|2020-08-14 06:25:00|955.1|950.1|954.2|949.2|955.3|950.3|953.2|948.2|173
1597386600000|2020-08-14 06:30:00|954.3|949.3|953.6|948.6|954.6|949.6|953.5|948.5|138
1597386900000|2020-08-14 06:35:00|953.7|948.7|953.1|948.1|954.3|949.3|953|948|178
1597387200000|2020-08-14 06:40:00|953|948|951.7|946.7|953|948|951.1|946.1|347
1597387500000|2020-08-14 06:45:00|951.9|946.9|953|948|953.5|948.5|951.7|946.7|288
1597387800000|2020-08-14 06:50:00|953.1|948.1|948.2|943.2|953.2|948.2|947.6|941.6|412
1597388100000|2020-08-14 06:55:00|948|943|947.2|942.2|949|944|946.8|941.8|407
1597388400000|2020-08-14 07:00:00|947.1|942.1|949.5|944.5|950.6|945.6|947.1|942.1|287
1597388700000|2020-08-14 07:05:00|949.6|944.6|947.7|942.7|950.2|945.2|946.7|941.7|220
1597389000000|2020-08-14 07:10:00|947.6|942.6|948|943|948.5|943.5|946.7|941.7|166
1597389300000|2020-08-14 07:15:00|947.9|942.9|947.8|942.8|949.9|944.9|947.6|942.6|227
1597389600000|2020-08-14 07:20:00|948.1|943.1|946.9|941.9|948.6|943.6|946.7|941.7|135
1597389900000|2020-08-14 07:25:00|946.8|941.8|946.6|941.6|948.2|943.2|944.5|939.5|211
1597390200000|2020-08-14 07:30:00|946.9|941.9|947.4|942.4|949|944|946.6|941.6|204
1597390500000|2020-08-14 07:35:00|947.3|942.3|949.3|944.3|950.7|945.7|946.5|941.5|187
1597390800000|2020-08-14 07:40:00|949.4|944.4|951.5|946.5|952.7|947.7|949.2|944.2|150
1597391100000|2020-08-14 07:45:00|951.6|946.6|949.9|944.9|951.8|946.8|949.5|944.5|157
1597391400000|2020-08-14 07:50:00|950|945|948.6|943.6|950.9|945.9|948.6|943.6|111
1597391700000|2020-08-14 07:55:00|948.5|943.5|953.6|948.6|954.3|949.3|948.2|943.2|157
1597392000000|2020-08-14 08:00:00|953.3|948.3|955.3|950.3|957|952|952.9|947.9|200
1597392300000|2020-08-14 08:05:00|955.4|950.4|952.2|947.2|957.8|952.8|952.2|947.2|151
1597392600000|2020-08-14 08:10:00|952.3|947.3|954.5|949.5|956.2|951.2|952.1|947.1|161
1597392900000|2020-08-14 08:15:00|954.6|949.6|953.2|948.2|955.6|950.6|953.1|948.1|105
1597393200000|2020-08-14 08:20:00|953.1|948.1|953.2|948.2|955.4|950.4|952.5|947.5|209
1597393500000|2020-08-14 08:25:00|953.1|948.1|953.6|948.6|954.8|949.8|952.7|947.7|163
1597393800000|2020-08-14 08:30:00|953.3|948.3|951.5|946.5|953.4|948.4|951.5|946.5|139
1597394100000|2020-08-14 08:35:00|951.1|946.1|950.2|945.2|951.6|946.6|950|945|157
1597394400000|2020-08-14 08:40:00|950.1|945.1|950.1|945.1|950.4|945.4|948.2|943.2|182
1597394700000|2020-08-14 08:45:00|949|944|946.9|941.9|950|945|946.3|941|191
1597395000000|2020-08-14 08:50:00|947|942|948|943|948.2|943.2|945.8|940.8|166
1597395300000|2020-08-14 08:55:00|948.1|943.1|951.5|946.5|952.4|947.4|948.1|943.1|145
1597395600000|2020-08-14 09:00:00|951.8|946.8|950.8|945.8|952.1|947.1|950.4|945.4|113
1597395900000|2020-08-14 09:05:00|950.7|945.7|950.3|945.3|951.9|946.9|949.9|944.9|85
1597396200000|2020-08-14 09:10:00|950.2|945.2|951.7|946.7|951.8|946.8|949.8|944.8|82
1597396500000|2020-08-14 09:15:00|951.5|946.5|952.8|947.8|953.2|948.2|951|946|91
1597396800000|2020-08-14 09:20:00|952.9|947.9|954|949|954.3|949.3|952.9|947.9|123
1597397100000|2020-08-14 09:25:00|954.1|949.1|952|947|954.7|949.7|952|947|129
1597397400000|2020-08-14 09:30:00|952.1|947.1|951.4|946.4|952.3|947.3|950.1|945.1|92
1597397700000|2020-08-14 09:35:00|951.3|946.3|949.4|944.4|952.5|947.5|949.3|944.3|102
1597398000000|2020-08-14 09:40:00|949.3|944.3|949.4|944.4|950.3|945.3|948.2|943.2|85
1597398300000|2020-08-14 09:45:00|949.3|944.3|951.1|946.1|951.1|946.1|948.3|943.3|67
1597398600000|2020-08-14 09:50:00|951|946|949.7|944.7|951.5|946.5|949.3|944.3|135
1597398900000|2020-08-14 09:55:00|949.6|944.6|950.8|945.8|951.8|946.8|949.5|944.5|78
1597399200000|2020-08-14 10:00:00|950.7|945.7|952.5|947.5|953.9|948.9|950.6|945.6|98
1597399500000|2020-08-14 10:05:00|952.3|947.3|950.5|945.5|953.1|948.1|950.2|945.2|109
1597399800000|2020-08-14 10:10:00|950.4|945.4|952|947|952.1|947.1|950.3|945.3|76
1597400100000|2020-08-14 10:15:00|951.9|946.9|952.7|947.7|952.7|947.7|951.7|946.7|45
1597400400000|2020-08-14 10:20:00|952.8|947.8|953.6|948.6|954.2|949.2|952.7|947.7|113
1597400700000|2020-08-14 10:25:00|953.4|948.4|952.1|947.1|953.6|948.6|951.9|946.9|90
1597401000000|2020-08-14 10:30:00|952.2|947.2|950.4|945.4|952.4|947.4|950.2|945.2|93
1597401300000|2020-08-14 10:35:00|950.3|945.3|949.8|944.8|950.7|945.7|949.3|944.3|64
1597401600000|2020-08-14 10:40:00|949.7|944.7|950.4|945.4|952.7|947.7|949.6|944.6|101
1597401900000|2020-08-14 10:45:00|950.5|945.5|948.2|943.2|950.6|945.6|948.2|943.2|96
1597402200000|2020-08-14 10:50:00|948.3|943.3|950.9|945.9|951.2|946.2|948.3|943.3|96
1597402500000|2020-08-14 10:55:00|951|946|952.1|947.1|952.3|947.3|950.7|945.7|79
1597402800000|2020-08-14 11:00:00|952|947|951.9|946.9|953.7|948.7|950.8|945.8|127
1597403100000|2020-08-14 11:05:00|952.3|947.3|950.8|945.8|952.3|947.3|950.3|945.3|95
1597403400000|2020-08-14 11:10:00|950.5|945.5|950.6|945.6|951.4|946.4|950.1|945.1|98
1597403700000|2020-08-14 11:15:00|950.4|945.4|950.1|945.1|950.8|945.8|949.1|944.1|100
1597404000000|2020-08-14 11:20:00|950.2|945.2|952.5|947.5|952.6|947.6|949.7|944.7|98
1597404300000|2020-08-14 11:25:00|952.3|947.3|953.6|948.6|954.3|949.3|952.3|947.3|144
1597404600000|2020-08-14 11:30:00|953.4|948.4|952.4|947.4|953.7|948.7|952.4|947.4|158
1597404900000|2020-08-14 11:35:00|952.5|947.5|953.2|948.2|953.6|948.6|952.3|947.3|86
1597405200000|2020-08-14 11:40:00|953.1|948.1|952|947|953.6|948.6|951.1|946.1|148
1597405500000|2020-08-14 11:45:00|951.7|946.7|950.6|945.6|952.9|947.9|950|945|138
1597405800000|2020-08-14 11:50:00|950.8|945.8|950.1|945.1|951.2|946.2|949.3|944.3|103
1597406100000|2020-08-14 11:55:00|950.2|945.2|949.8|944.8|950.7|945.7|949.2|944.2|105
1597406400000|2020-08-14 12:00:00|950.1|945.1|949.2|944.2|951.4|946.4|947.8|942.8|311
1597406700000|2020-08-14 12:05:00|949.3|944.3|948.8|943.8|951.1|946.1|948.2|943.2|125
1597407000000|2020-08-14 12:10:00|948.6|943.6|950.5|945.5|951.4|946.4|947.9|942.9|210
1597407300000|2020-08-14 12:15:00|950.6|945.6|952.8|947.8|953.2|948.2|950.1|945.1|212
1597407600000|2020-08-14 12:20:00|953.3|948.3|953.4|948.4|954.1|949.1|950.3|945.3|312
1597407900000|2020-08-14 12:25:00|953.2|948.2|954.8|949.8|955.7|950.7|952.6|947.6|118
1597408200000|2020-08-14 12:30:00|954.6|949.6|954.1|949.1|956.6|951.6|952.6|947.6|478
1597408500000|2020-08-14 12:35:00|954.2|949.2|956|951|957.1|952.1|953.5|948.5|316
1597408800000|2020-08-14 12:40:00|955.9|950.9|957.3|952.3|958.1|953.1|953.8|948.8|227
1597409100000|2020-08-14 12:45:00|957.5|952.5|958.1|953.1|958.2|953.2|956.3|951.3|219
1597409400000|2020-08-14 12:50:00|958.2|953.2|958|953|959.9|954.9|958|953|202
1597409700000|2020-08-14 12:55:00|958.1|953.1|956.2|951.2|959.3|954.3|955.6|950.6|165
1597410000000|2020-08-14 13:00:00|956.1|951.1|958.2|953.2|958.8|953.8|955.4|950.4|272
1597410300000|2020-08-14 13:05:00|957.9|952.9|961.6|956.6|964.1|959.1|956.7|951.7|422
1597410600000|2020-08-14 13:10:00|961.7|956.7|965.2|960.2|966.3|961.3|961.7|956.7|322
1597410900000|2020-08-14 13:15:00|965.1|960.1|963.4|958.4|965.6|960.6|962.5|957.5|334
1597411200000|2020-08-14 13:20:00|963.5|958.5|968.8|963.8|971.1|966.1|963.1|958.1|454
1597411500000|2020-08-14 13:25:00|968.9|963.9|965.8|960.8|969.8|964.8|964.4|959.4|559
1597411800000|2020-08-14 13:30:00|966|961|968.1|963.1|969|964|965.9|960.9|584
1597412100000|2020-08-14 13:35:00|968|963|966.7|961.7|970.4|965.4|964.4|959.4|541
1597412400000|2020-08-14 13:40:00|966.6|961.6|967.5|962.5|967.6|962.6|962.9|957.9|384
1597412700000|2020-08-14 13:45:00|967.6|962.6|964.2|959.2|968.8|963.8|963.9|958.9|370
1597413000000|2020-08-14 13:50:00|964.1|959.1|964.1|959.1|964.5|959.5|961.8|956.8|390
1597413300000|2020-08-14 13:55:00|964|959|965.2|960.2|966.5|961.5|962.4|957.4|254
1597413600000|2020-08-14 14:00:00|965.3|960.3|964.9|959.9|966.2|961.2|962.1|957.1|357
1597413900000|2020-08-14 14:05:00|964.8|959.8|965.6|960.6|967.8|962.8|964.6|959.6|417
1597414200000|2020-08-14 14:10:00|965.5|960.5|960|955|965.6|960.6|959.2|954.2|435
1597414500000|2020-08-14 14:15:00|960.2|955.2|962.4|957.4|964|959|960|955|431
1597414800000|2020-08-14 14:20:00|962.3|957.3|964.9|959.9|966|961|962.3|957.3|427
1597415100000|2020-08-14 14:25:00|964.8|959.8|964.5|959.5|966.8|961.8|962.9|957.9|369
1597415400000|2020-08-14 14:30:00|964.7|959.7|965.9|960.9|966.4|961.4|963.8|958.8|341
1597415700000|2020-08-14 14:35:00|966.1|961.1|963.4|958.4|966.9|961.9|963.2|958.2|344
1597416000000|2020-08-14 14:40:00|963.3|958.3|963.8|958.8|964.8|959.8|961.4|956.4|332
1597416300000|2020-08-14 14:45:00|963.9|958.9|963.3|958.3|964.3|959.3|962|957|326
1597416600000|2020-08-14 14:50:00|963.2|958.2|960.8|955.8|963.8|958.8|960.8|955.8|330
1597416900000|2020-08-14 14:55:00|960.9|955.9|960.1|955.1|961.2|956.2|959.6|954.6|276
1597417200000|2020-08-14 15:00:00|960.2|955.2|959.8|954.8|961|956|957.8|952.8|310
1597417500000|2020-08-14 15:05:00|959.9|954.9|957.9|952.9|961.1|956.1|957.8|952.8|249
1597417800000|2020-08-14 15:10:00|957.8|952.8|957.6|952.6|959.2|954.2|955.8|950.8|246
1597418100000|2020-08-14 15:15:00|957.7|952.7|957.8|952.8|958.7|953.7|956.7|951.7|261
1597418400000|2020-08-14 15:20:00|957.5|952.5|959.2|954.2|960|955|956.9|951.9|293
1597418700000|2020-08-14 15:25:00|959.1|954.1|957.8|952.8|959.7|954.7|957.5|952.5|202
1597419000000|2020-08-14 15:30:00|957.7|952.7|957.8|952.8|958.8|953.8|956.9|951.9|222
1597419300000|2020-08-14 15:35:00|957.7|952.7|957.8|952.8|958.7|953.7|956.8|951.8|228
1597419600000|2020-08-14 15:40:00|957.7|952.7|958|953|958.8|953.8|957.5|952.5|194
1597419900000|2020-08-14 15:45:00|958.2|953.2|955.3|950.3|958.4|953.4|954.6|949.6|252
1597420200000|2020-08-14 15:50:00|955.2|950.2|954.9|949.9|956.4|951.4|953.7|948.7|296
1597420500000|2020-08-14 15:55:00|954.8|949.8|957.1|952.1|957.5|952.5|954.2|949.2|230
1597420800000|2020-08-14 16:00:00|957.3|952.3|954.6|949.6|957.3|952.3|954.3|949.3|243
1597421100000|2020-08-14 16:05:00|954.7|949.7|953.7|948.7|955.6|950.6|953.5|948.5|211
1597421400000|2020-08-14 16:10:00|953.8|948.8|956.2|951.2|956.2|951.2|953.6|948.6|166
1597421700000|2020-08-14 16:15:00|956.1|951.1|956.3|951.3|956.6|951.6|955.4|950.4|201
1597422000000|2020-08-14 16:20:00|956.1|951.1|955.3|950.3|956.5|951.5|954.5|949.5|173
1597422300000|2020-08-14 16:25:00|955.2|950.2|954.3|949.3|955.5|950.5|954.1|949.1|96
1597422600000|2020-08-14 16:30:00|954.4|949.4|953.3|948.3|954.7|949.7|952.7|947.7|251
1597422900000|2020-08-14 16:35:00|953.4|948.4|951.4|946.4|953.6|948.6|951.3|946.3|377
1597423200000|2020-08-14 16:40:00|951.5|946.5|950.6|945.6|951.9|946.9|949.8|944.8|187
1597423500000|2020-08-14 16:45:00|950.7|945.7|948.3|943.3|952|947|946.8|941.8|396
1597423800000|2020-08-14 16:50:00|948.1|943.1|950.5|945.5|951.7|946.7|947.9|942.9|374
1597424100000|2020-08-14 16:55:00|950.4|945.4|946.4|941.4|951.1|946.1|945.9|940.9|385
1597424400000|2020-08-14 17:00:00|946.3|941.3|948.4|943.4|949|944|945.1|940.1|471
1597424700000|2020-08-14 17:05:00|948.3|943.3|948.6|943.6|949|944|947.7|942.7|236
1597425000000|2020-08-14 17:10:00|948.5|943.5|948.2|943.2|948.9|943.9|947.6|942.6|253
1597425300000|2020-08-14 17:15:00|948.3|943.3|948.4|943.4|948.9|943.9|947.7|942.7|211
1597425600000|2020-08-14 17:20:00|948.5|943.5|948|943|948.7|943.7|947.3|942.3|198
1597425900000|2020-08-14 17:25:00|947.9|942.9|948.7|943.7|949.6|944.6|947.2|942.2|251
1597426200000|2020-08-14 17:30:00|948.9|943.9|949.1|944.1|951.2|946.2|948.7|943.7|249
1597426500000|2020-08-14 17:35:00|948.8|943.8|949|944|949.7|944.7|948.5|943.5|187
1597426800000|2020-08-14 17:40:00|949.2|944.2|948.6|943.6|950.2|945.2|948.6|943.6|160
1597427100000|2020-08-14 17:45:00|948.5|943.5|946.7|941.7|949.2|944.2|946.2|941.2|179
1597427400000|2020-08-14 17:50:00|946.8|941.8|944.7|939.7|946.8|941.8|944.7|939.7|307
1597427700000|2020-08-14 17:55:00|944.8|939.8|948.3|943.3|948.4|943.4|943.7|938.7|217
1597428000000|2020-08-14 18:00:00|948.2|943.2|949.9|944.9|950.4|945.4|947.3|942.3|195
1597428300000|2020-08-14 18:05:00|949.6|944.6|949.9|944.9|950|945|948.7|943.7|115
1597428600000|2020-08-14 18:10:00|949.7|944.7|949|944|950.9|945.9|949|944|170
1597428900000|2020-08-14 18:15:00|949.1|944.1|950|945|950.3|945.3|949.1|944.1|147
1597429200000|2020-08-14 18:20:00|950.1|945.1|949.3|944.3|950.9|945.9|948.7|943.7|150
1597429500000|2020-08-14 18:25:00|949.1|944.1|950.9|945.9|951.1|946.1|948.4|943.4|158
1597429800000|2020-08-14 18:30:00|950.8|945.8|948.9|943.9|950.8|945.8|947.1|942.1|102
1597430100000|2020-08-14 18:35:00|948.8|943.8|949.5|944.5|949.9|944.9|948.8|943.8|70
1597430400000|2020-08-14 18:40:00|949.6|944.6|949.2|944.2|950.1|945.1|948.8|943.8|52
1597430700000|2020-08-14 18:45:00|949.3|944.3|949.8|944.8|949.8|944.8|948.3|943.3|87
1597431000000|2020-08-14 18:50:00|949.7|944.7|947.3|942.3|950.1|945.1|947|942|95
1597431300000|2020-08-14 18:55:00|947.5|942.5|949.4|944.4|949.8|944.8|947.1|942.1|145
1597431600000|2020-08-14 19:00:00|949.2|944.2|949.4|944.4|949.4|944.4|948.4|943.4|88
1597431900000|2020-08-14 19:05:00|949.3|944.3|950.4|945.4|950.5|945.5|949.3|944.3|66
1597432200000|2020-08-14 19:10:00|950.3|945.3|949.2|944.2|950.5|945.5|948.8|943.8|57
1597432500000|2020-08-14 19:15:00|949.1|944.1|948.5|943.5|949.3|944.3|948.2|943.2|48
1597432800000|2020-08-14 19:20:00|948.6|943.6|948.5|943.5|949.3|944.3|948.3|943.3|90
1597433100000|2020-08-14 19:25:00|948.4|943.4|949.2|944.2|949.4|944.4|948.2|943.2|27
1597433400000|2020-08-14 19:30:00|949.1|944.1|949|944|949.8|944.8|948.8|943.8|78
1597433700000|2020-08-14 19:35:00|948.8|943.8|949.8|944.8|949.8|944.8|948.6|943.6|70
1597434000000|2020-08-14 19:40:00|949.7|944.7|949.9|944.9|950.4|945.4|949.2|944.2|79
1597434300000|2020-08-14 19:45:00|949.7|944.7|948.7|943.7|949.7|944.7|948|943|81
1597434600000|2020-08-14 19:50:00|948.8|943.8|949.1|944.1|949.9|944.9|948.3|943.3|71
1597434900000|2020-08-14 19:55:00|949.2|944.2|949.8|944.8|950.2|945.2|948.8|943.8|74
1597435200000|2020-08-14 20:00:00|949.7|944.7|948.9|943.9|949.7|944.7|948.5|943.5|66
1597435500000|2020-08-14 20:05:00|948.8|943.8|948.4|943.4|948.8|943.8|948.3|943.3|14
1597435800000|2020-08-14 20:10:00|948.5|943.5|948.4|943.4|949.3|944.3|948.3|943.3|101
1597436100000|2020-08-14 20:15:00|948.5|943.5|949.7|944.7|949.7|944.7|948.4|943.4|20
1597436400000|2020-08-14 20:20:00|949.6|944.6|951.1|946.1|951.3|946.3|949.3|944.3|35
1597436700000|2020-08-14 20:25:00|951|946|951.2|946.2|951.6|946.6|950.9|945.9|13
1597437000000|2020-08-14 20:30:00|951|946|950.9|945.9|951|946|950.2|945.2|15
1597437300000|2020-08-14 20:35:00|950.8|945.8|950.2|945.2|950.8|945.8|950.1|945.1|10
1597437600000|2020-08-14 20:40:00|950.1|945.1|950.1|945.1|950.5|945.5|950|945|14
1597437900000|2020-08-14 20:45:00|950.3|945.3|951.1|941.2|953.1|945.6|950.3|940.7|44
1597438200000|2020-08-14 20:50:00|951.5|941.6|948.5|943.5|951.7|943.9|948.5|941|23
1597438500000|2020-08-14 20:55:00|948.6|943.6|955.3|937.4|955.3|943.9|948.4|937.3|25
1597615200000|2020-08-16 22:00:00|958|937.2|956.8|939.4|959.3|939.4|956|937.2|105
1597615500000|2020-08-16 22:05:00|956.6|939.2|957.3|940.4|957.8|940.7|956.2|938.8|62
1597615800000|2020-08-16 22:10:00|957.1|940.3|958.5|941.3|958.7|941.6|957.1|940.1|66
1597616100000|2020-08-16 22:15:00|958.6|941.4|954|948.7|959.2|949.2|953|941.3|92
1597616400000|2020-08-16 22:20:00|953.7|948.4|953.8|948.5|954.5|949.2|953.6|948.3|52
1597616700000|2020-08-16 22:25:00|953.7|948.4|953|948|954.1|948.8|952.9|947.9|48
1597617000000|2020-08-16 22:30:00|953.2|948.2|954.1|949.1|954.7|949.7|953.2|948.2|56
1597617300000|2020-08-16 22:35:00|953.9|948.9|955.4|950.4|956|951|953.8|948.8|60
1597617600000|2020-08-16 22:40:00|955.3|950.3|954.7|949.7|955.9|950.9|954.3|949.3|72
1597617900000|2020-08-16 22:45:00|954.5|949.5|953.2|948.2|954.5|949.5|953.1|948.1|68
1597618200000|2020-08-16 22:50:00|952.8|947.8|954.1|949.1|954.3|949.3|952.8|947.8|38
1597618500000|2020-08-16 22:55:00|954.3|949.3|953.8|948.8|954.3|949.3|953.6|948.6|28
1597618800000|2020-08-16 23:00:00|953.7|948.7|952.3|947.3|953.8|948.8|951.4|946.4|64
1597619100000|2020-08-16 23:05:00|952.4|947.4|952.6|947.6|952.9|947.9|951.9|946.9|49
1597619400000|2020-08-16 23:10:00|952.7|947.7|949.2|944.2|952.9|947.9|949.2|944.2|92
1597619700000|2020-08-16 23:15:00|949.1|944.1|950.3|945.3|950.5|945.5|949|944|110
1597620000000|2020-08-16 23:20:00|950.4|945.4|950.6|945.6|951.3|946.3|949.9|944.9|76
1597620300000|2020-08-16 23:25:00|950.3|945.3|949.2|944.2|950.9|945.9|949.1|944.1|58
1597620600000|2020-08-16 23:30:00|949.4|944.4|950.9|945.9|951.1|946.1|949.3|944.3|43
1597620900000|2020-08-16 23:35:00|950.8|945.8|950.8|945.8|951.3|946.3|950.7|945.7|39
1597621200000|2020-08-16 23:40:00|950.9|945.9|951.8|946.8|952.2|947.2|950.9|945.9|27
1597621500000|2020-08-16 23:45:00|951.9|946.9|949.5|944.5|951.9|946.9|948.9|943.9|60
1597621800000|2020-08-16 23:50:00|949.3|944.3|949|944|949.7|944.7|948.1|943.1|95
1597622100000|2020-08-16 23:55:00|949.1|944.1|949.9|939.3|950.2|944.6|947.1|939.3|94
1597622400000|2020-08-17 00:00:00|947.9|937.2|947.8|937.1|947.9|937.2|947.8|937.1|4
1597622700000|2020-08-17 00:05:00|948.8|938.1|950.5|939.8|950.5|939.8|948.8|938.1|2
1597626900000|2020-08-17 01:15:00|943.2|938.2|943.8|938.8|944.9|939.9|942.7|937.7|179
1597627200000|2020-08-17 01:20:00|944|939|944.3|939.3|945.2|940.2|943.8|938.8|297
1597627500000|2020-08-17 01:25:00|944.2|939.2|945.4|940.4|945.4|940.4|942.5|937.5|122
1597627800000|2020-08-17 01:30:00|945.5|940.5|946|941|946.6|941.6|943.7|938.7|168
1597628100000|2020-08-17 01:35:00|946.2|941.2|946.1|941.1|946.4|941.4|945.4|940.4|152
1597628400000|2020-08-17 01:40:00|946.2|941.2|947.4|942.4|947.5|942.5|946|941|92
1597628700000|2020-08-17 01:45:00|947.3|942.3|947.2|942.2|947.6|942.6|946.3|941.3|158
1597629000000|2020-08-17 01:50:00|947.4|942.4|948.1|943.1|948.4|943.4|947.1|942.1|116
1597629300000|2020-08-17 01:55:00|948|943|946.9|941.9|948.1|943.1|945.6|940.6|177
1597629600000|2020-08-17 02:00:00|946.7|941.7|947.7|942.7|948.1|943.1|946|941|128
1597629900000|2020-08-17 02:05:00|947.3|942.3|949|944|949.9|944.9|946.8|941.8|93
1597630200000|2020-08-17 02:10:00|949.1|944.1|947.2|942.2|949.7|944.7|947.1|939|144
1597630500000|2020-08-17 02:15:00|947.3|942.3|946.8|941.8|947.4|942.4|946.6|941.6|87
1597630800000|2020-08-17 02:20:00|946.7|941.7|948.2|943.2|948.4|943.4|946.6|941.6|99
1597631100000|2020-08-17 02:25:00|948.5|943.5|949.4|944.4|949.4|944.4|948.4|943.4|18
1597631400000|2020-08-17 02:30:00|949.8|944.8|951.6|946.6|951.8|946.8|949.5|944.5|139
1597631700000|2020-08-17 02:35:00|951.7|946.7|950|945|951.8|946.8|949.9|944.9|66
1597632000000|2020-08-17 02:40:00|949.6|944.6|949.6|944.6|950|945|949.3|944.3|63
1597632300000|2020-08-17 02:45:00|949.7|944.7|950.9|945.9|952|947|949.7|944.7|99
1597632600000|2020-08-17 02:50:00|951|946|951.2|946.2|952.4|947.4|950.6|945.6|86
1597632900000|2020-08-17 02:55:00|950.9|945.9|950.5|945.5|951.7|946.7|950.4|945.4|69
1597633200000|2020-08-17 03:00:00|950.7|945.7|950.9|945.9|951.2|946.2|950.2|945.2|79
1597633500000|2020-08-17 03:05:00|951.1|946.1|950.9|945.9|951.6|946.6|950.9|945.9|60
1597633800000|2020-08-17 03:10:00|951|946|950.9|945.9|951.3|946.3|950.7|945.7|49
1597634100000|2020-08-17 03:15:00|950.8|945.8|949.7|944.7|950.8|945.8|949.3|944.3|62
1597634400000|2020-08-17 03:20:00|949.8|944.8|949.9|944.9|950.1|945.1|949.1|944.1|57
1597634700000|2020-08-17 03:25:00|949.8|944.8|950|945|950|945|949.7|944.7|11
1597635000000|2020-08-17 03:30:00|949.9|944.9|949.5|944.5|950.2|945.2|949.3|944.3|18
1597635300000|2020-08-17 03:35:00|949.3|944.3|949.3|944.3|949.3|944.3|949.2|944.2|7
1597635600000|2020-08-17 03:40:00|949.2|944.2|949.4|944.4|949.5|944.5|949.2|944.2|27
1597635900000|2020-08-17 03:45:00|949.3|944.3|949.6|944.6|949.6|944.6|949.1|944.1|27
1597636200000|2020-08-17 03:50:00|949.5|944.5|950.1|945.1|950.4|945.4|949.2|944.2|29
1597636500000|2020-08-17 03:55:00|950.3|945.3|949.9|944.9|950.3|945.3|949.6|944.6|17
1597636800000|2020-08-17 04:00:00|950.1|945.1|950.1|945.1|950.1|945.1|950|945|31
1597637100000|2020-08-17 04:05:00|950|945|949.9|944.9|950.1|945.1|949.9|944.9|7
1597637400000|2020-08-17 04:10:00|950.1|945.1|950.1|945.1|950.6|945.6|949.8|944.8|21
1597637700000|2020-08-17 04:15:00|950.2|945.2|951.3|946.3|951.3|946.3|950.1|945.1|21
1597638000000|2020-08-17 04:20:00|951.2|946.2|951.2|946.2|952|947|951.1|946.1|58
1597638300000|2020-08-17 04:25:00|951.1|946.1|951.5|946.5|951.5|946.5|950.9|945.9|15
1597638600000|2020-08-17 04:30:00|951.6|946.6|951.8|946.8|952|947|951|946|34
1597638900000|2020-08-17 04:35:00|951.7|946.7|952.3|947.3|952.4|947.4|951.4|946.4|34
1597639200000|2020-08-17 04:40:00|952.1|947.1|952.6|947.6|952.8|947.8|952|947|54
1597639500000|2020-08-17 04:45:00|952.7|947.7|953.8|948.8|954.1|949.1|952.5|947.5|57
1597639800000|2020-08-17 04:50:00|953.9|948.9|955.1|950.1|955.7|950.7|953.8|948.8|70
1597640100000|2020-08-17 04:55:00|954.9|949.9|954.2|949.2|955|950|953.7|948.7|37
1597640400000|2020-08-17 05:00:00|954.5|949.5|954.4|949.4|955|950|954|949|82
1597640700000|2020-08-17 05:05:00|954.3|949.3|955.1|950.1|955.8|950.8|953.9|948.9|53
1597641000000|2020-08-17 05:10:00|955|950|955.1|950.1|955.8|950.8|954.8|949.8|61
1597641300000|2020-08-17 05:15:00|955.4|950.4|954.7|949.7|955.5|950.5|954.4|949.4|67
1597641600000|2020-08-17 05:20:00|954.6|949.6|955.3|950.3|955.4|950.4|954.4|949.4|70
1597641900000|2020-08-17 05:25:00|955.2|950.2|954.7|949.7|955.4|950.4|953.9|948.9|77
1597642200000|2020-08-17 05:30:00|954.8|949.8|955.1|950.1|955.9|950.9|954|949|131
1597642500000|2020-08-17 05:35:00|955.2|950.2|953.7|948.7|955.5|950.5|953.1|948.1|115
1597642800000|2020-08-17 05:40:00|953.6|948.6|954.8|949.8|955.6|950.6|953.1|948.1|86
1597643100000|2020-08-17 05:45:00|954.9|949.9|955.3|950.3|955.6|950.6|954|949|129
1597643400000|2020-08-17 05:50:00|955.2|950.2|954.9|949.9|955.6|950.6|954.8|949.8|75
1597643700000|2020-08-17 05:55:00|954.8|949.8|955.4|950.4|955.5|950.5|953.6|948.6|75
1597644000000|2020-08-17 06:00:00|955.3|950.3|956.6|951.6|956.9|951.9|955|950|152
1597644300000|2020-08-17 06:05:00|956.8|951.8|957.8|952.8|958|953|956.3|951.3|193
1597644600000|2020-08-17 06:10:00|957.7|952.7|957.9|952.9|959.1|954.1|956.9|951.9|163
1597644900000|2020-08-17 06:15:00|958|953|958|953|959.1|954.1|957.3|952.3|104
1597645200000|2020-08-17 06:20:00|958.1|953.1|958.1|953.1|959|954|957.2|952.2|135
1597645500000|2020-08-17 06:25:00|958.2|953.2|956.8|951.8|959.1|954.1|956.8|951.8|97
1597645800000|2020-08-17 06:30:00|956.7|951.7|958|953|958.1|953.1|955.8|950.8|137
1597646100000|2020-08-17 06:35:00|957.8|952.8|959.7|954.7|960.3|955.3|957.8|952.8|140
1597646400000|2020-08-17 06:40:00|959.8|954.8|960.5|955.5|961.2|956.2|959.2|954.2|145
1597646700000|2020-08-17 06:45:00|960.4|955.4|959.3|954.3|960.5|955.5|958.6|953.6|94
1597647000000|2020-08-17 06:50:00|959.2|954.2|959.1|954.1|959.9|954.9|959|954|58
1597647300000|2020-08-17 06:55:00|959.2|954.2|960.7|955.7|961.1|956.1|959.1|954.1|59
1597647600000|2020-08-17 07:00:00|960.8|955.8|962|957|962.3|957.3|960.1|955.1|102
1597647900000|2020-08-17 07:05:00|961.9|956.9|961|956|962|957|960.8|955.8|79
1597648200000|2020-08-17 07:10:00|960.7|955.7|960.5|955.5|960.9|955.9|959|954|127
1597648500000|2020-08-17 07:15:00|960.4|955.4|959.6|954.6|961|956|959.2|954.2|141
1597648800000|2020-08-17 07:20:00|959.7|954.7|960.9|955.9|961|956|958.2|953.2|145
1597649100000|2020-08-17 07:25:00|960.8|955.8|962.4|957.4|962.8|957.8|960.3|955.3|132
1597649400000|2020-08-17 07:30:00|962.3|957.3|963|958|963|958|961.4|956.4|112
1597649700000|2020-08-17 07:35:00|962.6|957.6|962.3|957.3|963.2|958.2|961.6|956.6|112
1597650000000|2020-08-17 07:40:00|962.4|957.4|960.6|955.6|962.8|957.8|960.6|955.6|119
1597650300000|2020-08-17 07:45:00|960.8|955.8|961.6|956.6|962.3|957.3|960.5|955.5|132
1597650600000|2020-08-17 07:50:00|961.5|956.5|961.5|956.5|961.9|956.9|960.5|955.5|74
1597650900000|2020-08-17 07:55:00|961.9|956.9|960.8|955.8|962.1|957.1|960.7|955.7|105
1597651200000|2020-08-17 08:00:00|960.7|955.7|958.6|953.6|962|957|957.9|952.9|157
1597651500000|2020-08-17 08:05:00|958.7|953.7|958.1|953.1|958.8|953.8|957.3|952.3|120
1597651800000|2020-08-17 08:10:00|957.9|952.9|958|953|958.5|953.5|957|952|134
1597652100000|2020-08-17 08:15:00|958.3|953.3|958.3|953.3|958.6|953.6|957.1|952.1|119
1597652400000|2020-08-17 08:20:00|958.1|953.1|959.7|954.7|959.9|954.9|958.1|953.1|63
1597652700000|2020-08-17 08:25:00|959.6|954.6|958.1|953.1|959.9|954.9|957.9|952.9|90
1597653000000|2020-08-17 08:30:00|958|953|956.9|951.9|958.2|953.2|956.4|951.4|130
1597653300000|2020-08-17 08:35:00|956.3|951.3|958|953|958|953|956|951|105
1597653600000|2020-08-17 08:40:00|958.3|953.3|959.8|954.8|960.5|955.5|957.3|952.3|85
1597653900000|2020-08-17 08:45:00|959.9|954.9|961.2|956.2|961.2|956.2|959.8|954.8|93
1597654200000|2020-08-17 08:50:00|960.9|955.9|959.3|954.3|961.4|956.4|959.2|954.2|92
1597654500000|2020-08-17 08:55:00|959.2|954.2|959.5|954.5|961.1|956.1|959.2|954.2|89
1597654800000|2020-08-17 09:00:00|959.4|954.4|959.4|954.4|960|955|959.3|954.3|77
1597655100000|2020-08-17 09:05:00|959.3|954.3|959.6|954.6|960.4|955.4|959|954|86
1597655400000|2020-08-17 09:10:00|959.4|954.4|960.6|955.6|961.2|956.2|959.2|954.2|89
1597655700000|2020-08-17 09:15:00|960.7|955.7|960.8|955.8|961.3|956.3|960.4|955.4|53
1597656000000|2020-08-17 09:20:00|960.9|955.9|961.1|956.1|961.6|956.6|960.8|955.8|61
1597656300000|2020-08-17 09:25:00|961|956|960.7|955.7|961.7|956.7|960.6|955.6|54
1597656600000|2020-08-17 09:30:00|960.6|955.6|959.4|954.4|960.8|955.8|959.3|954.3|75
1597656900000|2020-08-17 09:35:00|959.3|954.3|958.2|953.2|959.5|954.5|957.9|952.9|70
1597657200000|2020-08-17 09:40:00|958.6|953.6|959.4|954.4|959.6|954.6|958.5|953.5|79
1597657500000|2020-08-17 09:45:00|959.3|954.3|959.5|954.5|960.6|955.6|959.3|954.3|52
1597657800000|2020-08-17 09:50:00|959.2|954.2|960.4|955.4|960.6|955.6|959|954|55
1597658100000|2020-08-17 09:55:00|960.3|955.3|960.8|955.8|960.8|955.8|960|955|82
1597658400000|2020-08-17 10:00:00|960.7|955.7|960.7|955.7|960.7|955.7|959.1|954.1|61
1597658700000|2020-08-17 10:05:00|960.6|955.6|960.6|955.6|960.8|955.8|960.1|955.1|45
1597659000000|2020-08-17 10:10:00|960.5|955.5|960.9|955.9|961.3|956.3|960.1|955.1|66
1597659300000|2020-08-17 10:15:00|961|956|961|956|961.6|956.6|960.8|955.8|55
1597659600000|2020-08-17 10:20:00|960.9|955.9|960.2|955.2|960.9|955.9|959.6|954.6|63
1597659900000|2020-08-17 10:25:00|960.3|955.3|961|956|961.1|956.1|960.2|955.2|37
1597660200000|2020-08-17 10:30:00|961.1|956.1|959.8|954.8|961.1|956.1|959.6|954.6|60
1597660500000|2020-08-17 10:35:00|959.7|954.7|961.3|956.3|961.3|956.3|959.7|954.7|48
1597660800000|2020-08-17 10:40:00|961.4|956.4|960.1|955.1|961.4|956.4|960.1|955.1|54
1597661100000|2020-08-17 10:45:00|960.2|955.2|962.3|957.3|962.7|957.7|960.1|955.1|82
1597661400000|2020-08-17 10:50:00|962.2|957.2|963.1|958.1|963.3|958.3|962.1|957.1|106
1597661700000|2020-08-17 10:55:00|963.3|958.3|962.2|957.2|963.6|958.6|962|957|75
1597662000000|2020-08-17 11:00:00|962.3|957.3|963.2|958.2|963.5|958.5|961.8|956.8|93
1597662300000|2020-08-17 11:05:00|963.1|958.1|963.3|958.3|963.6|958.6|963|958|70
1597662600000|2020-08-17 11:10:00|963.4|958.4|961.9|956.9|963.5|958.5|961.4|956.4|88
1597662900000|2020-08-17 11:15:00|961.4|956.4|961.4|956.4|961.7|956.7|960.1|955.1|112
1597663200000|2020-08-17 11:20:00|961.5|956.5|958.9|953.9|961.5|956.5|958.3|953.3|58
1597663500000|2020-08-17 11:25:00|958.8|953.8|959.5|954.5|959.7|954.7|957.7|952.7|102
1597663800000|2020-08-17 11:30:00|959.3|954.3|959.1|954.1|960.4|955.4|958.8|953.8|80
1597664100000|2020-08-17 11:35:00|959|954|959|954|959.6|954.6|958.6|953.6|51
1597664400000|2020-08-17 11:40:00|959.1|954.1|957.8|952.8|959.1|954.1|957.7|952.7|78
1597664700000|2020-08-17 11:45:00|957.9|952.9|958.3|953.3|958.6|953.6|957.4|952.4|79
1597665000000|2020-08-17 11:50:00|958.4|953.4|959|954|959.2|954.2|958.2|953.2|70
1597665300000|2020-08-17 11:55:00|958.9|953.9|959.8|954.8|959.8|954.8|958.7|953.7|74
1597665600000|2020-08-17 12:00:00|959.5|954.5|957.4|952.4|960.1|955.1|956.1|951.1|140
1597665900000|2020-08-17 12:05:00|957.3|952.3|959.9|954.9|960.6|955.6|957.2|952.2|138
1597666200000|2020-08-17 12:10:00|960|955|960.9|955.9|961|956|959.9|954.9|102
1597666500000|2020-08-17 12:15:00|960.8|955.8|963.1|958.1|963.5|958.5|960.7|955.7|226
1597666800000|2020-08-17 12:20:00|963.2|958.2|961.4|956.4|963.3|958.3|959.9|954.9|194
1597667100000|2020-08-17 12:25:00|961.2|956.2|966.6|946.6|966.9|957.8|959.1|946.5|220
1597667400000|2020-08-17 12:30:00|966.5|946.5|961.5|956.5|966.8|957|959.1|946.3|170
1597667700000|2020-08-17 12:35:00|961.4|956.4|958.7|953.7|961.4|956.4|958.1|953.1|179
1597668000000|2020-08-17 12:40:00|958.6|953.6|956.1|951.1|959.6|954.6|956.1|951.1|116
1597668300000|2020-08-17 12:45:00|955.9|950.9|954.3|949.3|956|951|952.5|947.5|157
1597668600000|2020-08-17 12:50:00|954.4|949.4|953.7|948.7|955.4|950.4|952.9|947.9|209
1597668900000|2020-08-17 12:55:00|953.8|948.8|951.6|946.6|954.4|949.4|951.2|946.2|188
1597669200000|2020-08-17 13:00:00|951.7|946.7|955.4|950.4|955.5|950.5|951.4|946.4|396
1597669500000|2020-08-17 13:05:00|955.2|950.2|959.1|954.1|959.4|954.4|954.6|949.6|332
1597669800000|2020-08-17 13:10:00|959|954|958.6|953.6|960.1|955.1|958.1|953.1|246
1597670100000|2020-08-17 13:15:00|958.4|953.4|956.2|951.2|960.4|955.4|956|951|313
1597670400000|2020-08-17 13:20:00|956|951|954.5|949.5|957.3|952.3|953.9|948.9|278
1597670700000|2020-08-17 13:25:00|954.7|949.7|959.7|954.7|959.8|954.8|953.7|948.7|248
1597671000000|2020-08-17 13:30:00|959.8|954.8|961.6|956.6|961.6|956.6|959.2|954.2|322
1597671300000|2020-08-17 13:35:00|961.8|956.8|963.2|958.2|963.7|958.7|961.1|956.1|322
1597671600000|2020-08-17 13:40:00|963.3|958.3|962.1|957.1|963.7|958.7|961.2|956.2|300
1597671900000|2020-08-17 13:45:00|962|957|958.8|953.8|962.7|957.7|957|952|336
1597672200000|2020-08-17 13:50:00|958.9|953.9|959.8|954.8|961.3|956.3|958.7|953.7|300
1597672500000|2020-08-17 13:55:00|960.2|955.2|957.1|952.1|960.2|955.2|956.2|951.2|271
1597672800000|2020-08-17 14:00:00|957.2|952.2|955.4|950.4|957.9|952.9|955.4|950.4|267
1597673100000|2020-08-17 14:05:00|955.5|950.5|957.2|952.2|957.8|952.8|954.9|949.9|219
1597673400000|2020-08-17 14:10:00|957.1|952.1|957.7|952.7|958.5|953.5|957.1|952.1|183
1597673700000|2020-08-17 14:15:00|957.6|952.6|955.9|950.9|958.2|953.2|955.9|950.9|262
1597674000000|2020-08-17 14:20:00|956|951|958.9|953.9|959|954|954.7|949.7|239
1597674300000|2020-08-17 14:25:00|959|954|957.8|952.8|960.2|955.2|957.1|952.1|252
1597674600000|2020-08-17 14:30:00|958|953|960.5|955.5|960.9|955.9|957.6|952.6|216
1597674900000|2020-08-17 14:35:00|960.7|955.7|958.1|953.1|960.7|955.7|958.1|953.1|123
1597675200000|2020-08-17 14:40:00|958.2|953.2|958.7|953.7|959.5|954.5|958|953|136
1597675500000|2020-08-17 14:45:00|958.6|953.6|953.4|948.4|959.3|954.3|952.1|947.1|326
1597675800000|2020-08-17 14:50:00|953.5|948.5|957.1|952.1|958.5|953.5|953.5|948.5|320
1597676100000|2020-08-17 14:55:00|957|952|954.5|949.5|957.5|952.5|952.8|947.8|332
1597676400000|2020-08-17 15:00:00|954.4|949.4|949.5|947.7|954.4|949.4|949.2|947.3|292
1597676700000|2020-08-17 15:05:00|949.4|947.6|950.5|948.7|951.7|949.9|949.1|947.3|218
1597677000000|2020-08-17 15:10:00|950.4|948.6|951.1|949.3|952.9|951.1|950.4|948.6|191
1597677300000|2020-08-17 15:15:00|951|949.2|951.8|950|952.2|950.4|950.5|948.7|195
1597677600000|2020-08-17 15:20:00|951.7|949.9|952.8|951|953.3|951.5|951|949.2|168
1597677900000|2020-08-17 15:25:00|952.6|950.8|953.8|952|954.2|952.4|952.6|950.8|136
1597678200000|2020-08-17 15:30:00|953.9|952.1|952.1|950.3|954.4|952.6|952.1|950.3|195
1597678500000|2020-08-17 15:35:00|952|950.2|952.8|951|955|953.2|952|950.2|242
1597678800000|2020-08-17 15:40:00|952.7|950.9|953.4|951.6|954.3|952.5|952.7|950.9|193
1597679100000|2020-08-17 15:45:00|953.5|951.7|953.8|952|953.9|952.1|952.1|950.3|165
1597679400000|2020-08-17 15:50:00|953.7|951.9|954.5|952.7|955|953.2|951.2|949.4|203
1597679700000|2020-08-17 15:55:00|954.4|952.6|951.3|949.5|954.6|952.8|950.9|949.1|149
1597680000000|2020-08-17 16:00:00|951.5|949.7|951.2|949.4|952|950.2|949.9|948.1|112
1597680300000|2020-08-17 16:05:00|951.1|949.3|952.6|950.8|953|951.2|949.8|948|136
1597680600000|2020-08-17 16:10:00|952.5|950.7|955|953.2|955.1|953.3|952.5|950.7|114
1597680900000|2020-08-17 16:15:00|955.1|953.3|953.3|951.5|955.1|953.3|953.1|951.3|135
1597681200000|2020-08-17 16:20:00|953.2|951.4|954.3|952.5|954.5|952.7|953.1|951.3|121
1597681500000|2020-08-17 16:25:00|954.4|952.6|953.8|952|955.7|953.9|953.3|951.5|135
1597681800000|2020-08-17 16:30:00|953.9|952.1|952.4|950.6|954.3|952.5|952.1|950.3|159
1597682100000|2020-08-17 16:35:00|952.3|950.5|953.3|951.5|954.1|952.3|952.3|950.5|140
1597682400000|2020-08-17 16:40:00|953.4|951.6|953|951.2|953.9|952.1|952.9|951.1|125
1597682700000|2020-08-17 16:45:00|953.1|951.3|952.6|950.8|953.7|951.9|952.4|950.6|114
1597683000000|2020-08-17 16:50:00|952.7|950.9|953.2|951.4|953.6|951.8|952.4|950.6|98
1597683300000|2020-08-17 16:55:00|953.3|951.5|951.3|949.5|953.3|951.5|951.1|949.3|98
1597683600000|2020-08-17 17:00:00|951.2|949.4|954.6|952.8|954.6|952.8|949.9|948.1|234
1597683900000|2020-08-17 17:05:00|954.7|952.9|953.5|951.7|954.7|952.9|952|950.2|169
1597684200000|2020-08-17 17:10:00|953.6|951.8|954.3|952.5|954.5|952.7|953.3|951.5|152
1597684500000|2020-08-17 17:15:00|954.2|952.4|954.5|952.7|954.8|953|954.1|952.3|117
1597684800000|2020-08-17 17:20:00|954.4|952.6|956.1|954.3|956.6|954.8|954.1|952.3|171
1597685100000|2020-08-17 17:25:00|956|954.2|956|954.2|956.9|955.1|955.8|954|144
1597685400000|2020-08-17 17:30:00|955.9|954.1|955.5|953.7|956.3|954.5|955.3|953.5|117
1597685700000|2020-08-17 17:35:00|955.6|953.8|954.3|952.5|956.2|954.4|954.3|952.5|94
1597686000000|2020-08-17 17:40:00|954.4|952.6|953.6|951.8|954.7|952.9|953.2|951.4|68
1597686300000|2020-08-17 17:45:00|953.8|952|952.5|950.7|954|952.2|952|950.2|105
1597686600000|2020-08-17 17:50:00|952.4|950.6|952.3|950.5|952.8|951|951.9|950.1|76
1597686900000|2020-08-17 17:55:00|952.5|950.7|952.8|951|953.1|951.3|952.3|950.5|74
1597687200000|2020-08-17 18:00:00|952.7|950.9|951.4|949.6|952.8|951|951.1|949.3|102
1597687500000|2020-08-17 18:05:00|951.6|949.8|952.7|950.9|952.7|950.9|951.3|949.5|76
1597687800000|2020-08-17 18:10:00|952.6|950.8|952.6|950.8|953.3|951.5|952.3|950.5|87
1597688100000|2020-08-17 18:15:00|952.4|950.6|952.6|950.8|952.8|951|952.1|950.3|52
1597688400000|2020-08-17 18:20:00|952.7|950.9|952.4|950.6|952.7|950.9|952.2|950.4|79
1597688700000|2020-08-17 18:25:00|952.5|950.7|952.6|950.8|953.2|951.4|952.3|950.5|73
1597689000000|2020-08-17 18:30:00|952.5|950.7|952.4|950.6|952.9|951.1|951.6|949.8|88
1597689300000|2020-08-17 18:35:00|952.5|950.7|953.3|951.5|953.3|951.5|952.1|950.3|51
1597689600000|2020-08-17 18:40:00|953.2|951.4|953.2|951.4|953.5|951.7|952.6|950.8|73
1597689900000|2020-08-17 18:45:00|953.4|951.6|952.7|950.9|953.4|951.6|952.6|950.8|33
1597690200000|2020-08-17 18:50:00|952.8|951|953.9|948.9|954|951.1|952.3|948.9|44
1597690500000|2020-08-17 18:55:00|954.1|949.1|954.3|949.3|954.5|949.5|953.9|948.9|59
1597690800000|2020-08-17 19:00:00|954.1|949.1|955.1|950.1|955.3|950.3|954.1|949.1|63
1597691100000|2020-08-17 19:05:00|955|950|955|950|955.5|950.5|955|950|33
1597691400000|2020-08-17 19:10:00|954.9|949.9|955.2|950.2|955.2|950.2|954.5|949.5|38
1597691700000|2020-08-17 19:15:00|955|950|955.3|950.3|955.3|950.3|954.7|949.7|56
1597692000000|2020-08-17 19:20:00|955.2|950.2|955|950|955.3|950.3|954.6|949.6|43
1597692300000|2020-08-17 19:25:00|955.2|950.2|955.7|950.7|955.7|950.7|955|950|38
1597692600000|2020-08-17 19:30:00|955.8|950.8|955.3|950.3|955.9|950.9|955.1|950.1|45
1597692900000|2020-08-17 19:35:00|955.5|950.5|955.4|950.4|955.5|950.5|955|950|35
1597693200000|2020-08-17 19:40:00|955.6|950.6|955.7|950.7|955.9|950.9|955|950|43
1597693500000|2020-08-17 19:45:00|955.8|950.8|956.5|951.5|956.8|951.8|955.4|950.4|51
1597693800000|2020-08-17 19:50:00|956.6|951.6|957|952|957.2|952.2|956.1|951.1|60
1597694100000|2020-08-17 19:55:00|957.1|952.1|957.3|952.3|957.7|952.7|956.8|951.8|63
1597694400000|2020-08-17 20:00:00|957.6|952.6|957.1|952.1|957.6|952.6|956.7|951.7|58
1597694700000|2020-08-17 20:05:00|957.3|952.3|957.4|952.4|957.8|952.8|957.2|952.2|38
1597695000000|2020-08-17 20:10:00|957.2|952.2|957.6|952.6|958|953|957.1|952.1|36
1597695300000|2020-08-17 20:15:00|957.5|952.5|957.6|952.6|957.8|952.8|957.3|952.3|31
1597695600000|2020-08-17 20:20:00|957.7|952.7|957.8|952.8|957.8|952.8|957.4|952.4|19
1597695900000|2020-08-17 20:25:00|957.9|952.9|957.6|952.6|957.9|952.9|957.2|952.2|31
1597696200000|2020-08-17 20:30:00|957.7|952.7|957.4|952.4|957.8|952.8|957.3|952.3|32
1597696500000|2020-08-17 20:35:00|957.5|952.5|957.3|952.3|957.6|952.6|957|952|30
1597696800000|2020-08-17 20:40:00|957.4|952.4|956.5|951.5|957.4|952.4|956.4|951.4|28
1597697100000|2020-08-17 20:45:00|956.6|951.6|955.8|950.8|957|952|955.7|950.7|68
1597697400000|2020-08-17 20:50:00|955.9|950.9|956|951|956.5|951.5|955.7|950.7|33
1597697700000|2020-08-17 20:55:00|956.3|951.3|957.1|952.1|957.1|952.1|955.9|950.9|64
1597701600000|2020-08-17 22:00:00|965.1|945.1|959.7|950.4|966.3|950.4|959.7|944.9|15
1597701900000|2020-08-17 22:05:00|959.6|950.3|956.3|951.3|960.3|953.8|955.8|950.3|50
1597702200000|2020-08-17 22:10:00|956.4|951.4|956|951|956.9|951.9|956|951|61
1597702500000|2020-08-17 22:15:00|956.1|951.1|956.1|951.1|956.5|951.5|955.9|950.9|29
1597702800000|2020-08-17 22:20:00|956|951|955.5|950.5|956|951|955.5|950.5|13
1597703100000|2020-08-17 22:25:00|955.4|950.4|955.4|950.4|955.5|950.5|955.2|950.2|8
1597703400000|2020-08-17 22:30:00|955.3|950.3|956.1|951.1|956.1|951.1|955.3|950.3|19
1597703700000|2020-08-17 22:35:00|956.5|951.5|956|951|956.5|951.5|955.8|950.8|26
1597704000000|2020-08-17 22:40:00|955.7|950.7|952.5|947.5|956|951|952.5|947.5|41
1597704300000|2020-08-17 22:45:00|952.4|947.4|952.3|947.3|952.7|947.7|951.3|946.3|64
1597704600000|2020-08-17 22:50:00|952.5|947.5|953.6|948.6|953.6|948.6|952.4|947.4|37
1597704900000|2020-08-17 22:55:00|953.5|948.5|954.2|949.2|954.2|949.2|950.7|945.7|77
1597705200000|2020-08-17 23:00:00|954.3|949.3|952.9|947.9|954.5|949.5|952.9|947.9|56
1597705500000|2020-08-17 23:05:00|952.8|947.8|953.5|948.5|954.1|949.1|952.5|947.5|51
1597705800000|2020-08-17 23:10:00|953.9|948.9|955.7|950.7|956|951|953.8|948.8|34
1597706100000|2020-08-17 23:15:00|955.8|950.8|956.2|951.2|956.2|951.2|954.7|949.7|51
1597706400000|2020-08-17 23:20:00|956.1|951.1|955.4|950.4|956.1|951.1|954.9|949.9|49
1597706700000|2020-08-17 23:25:00|955.5|950.5|957|952|957|952|955.5|950.5|49
1597707000000|2020-08-17 23:30:00|957.2|952.2|956.9|951.9|957.4|952.4|956.5|951.5|49
1597707300000|2020-08-17 23:35:00|956.8|951.8|957.1|952.1|957.4|952.4|956.2|951.2|62
1597707600000|2020-08-17 23:40:00|957.2|952.2|958.7|953.7|958.7|953.7|957.2|952.2|30
1597707900000|2020-08-17 23:45:00|958.8|953.8|958.6|953.6|960|955|958.6|953.6|64
1597708200000|2020-08-17 23:50:00|958.7|953.7|958.7|953.7|959.1|954.1|958.4|953.4|48
1597708500000|2020-08-17 23:55:00|958.6|953.6|958.5|953.5|958.9|953.9|958.5|953.5|11
1597708800000|2020-08-18 00:00:00|958.6|953.6|958.6|953.6|959.3|954.3|957.7|952.7|52
1597709100000|2020-08-18 00:05:00|958.7|953.7|958.9|953.9|959.1|954.1|958|953|47
1597709400000|2020-08-18 00:10:00|958.8|953.8|958.2|953.2|959.3|954.3|958.2|953.2|34
1597709700000|2020-08-18 00:15:00|958.3|953.3|956.5|951.5|958.3|953.3|956.4|951.4|60
1597710000000|2020-08-18 00:20:00|956.6|951.6|957.5|952.5|957.7|952.7|956.6|951.6|37
1597710300000|2020-08-18 00:25:00|957.4|952.4|958.1|953.1|958.3|953.3|957.2|952.2|27
1597710600000|2020-08-18 00:30:00|958.2|953.2|957.7|952.7|958.2|953.2|957.5|952.5|16
1597710900000|2020-08-18 00:35:00|957.6|952.6|958.5|953.5|958.7|953.7|957.6|952.6|18
1597711200000|2020-08-18 00:40:00|958.4|953.4|958.7|953.7|958.8|953.8|958|953|23
1597711500000|2020-08-18 00:45:00|958.8|953.8|959.1|954.1|959.2|954.2|958.8|953.8|11
1597711800000|2020-08-18 00:50:00|958.9|953.9|959.8|954.8|959.9|954.9|958.7|953.7|64
1597712100000|2020-08-18 00:55:00|959.7|954.7|959.9|954.9|959.9|954.9|959.3|954.3|70
1597712400000|2020-08-18 01:00:00|959.8|954.8|962.3|957.3|962.4|957.4|959.8|954.8|165
1597712700000|2020-08-18 01:05:00|962.4|957.4|964.2|959.2|964.8|959.8|962.1|957.1|221
1597713000000|2020-08-18 01:10:00|964.1|959.1|964|959|964.3|959.3|962.6|957.6|172
1597713300000|2020-08-18 01:15:00|964.1|959.1|962.2|957.2|964.8|959.8|962.2|957.2|175
1597713600000|2020-08-18 01:20:00|962|957|962.4|957.4|963.1|958.1|961.6|956.6|136
1597713900000|2020-08-18 01:25:00|962.2|957.2|962.3|957.3|963.3|958.3|961.8|956.8|116
1597714200000|2020-08-18 01:30:00|962.2|957.2|963.7|958.7|964.5|959.5|961.9|956.9|134
1597714500000|2020-08-18 01:35:00|963.8|958.8|963.2|958.2|964.2|959.2|963.1|958.1|112
1597714800000|2020-08-18 01:40:00|963.1|958.1|963.9|958.9|964|959|962.8|957.8|83
1597715100000|2020-08-18 01:45:00|964|959|965.1|960.1|965.6|960.6|963.4|958.4|88
1597715400000|2020-08-18 01:50:00|965|960|964.7|959.7|965.3|960.3|964.3|959.3|131
1597715700000|2020-08-18 01:55:00|964.6|959.6|966.7|961.7|968.1|963.1|964.1|959.1|122
1597716000000|2020-08-18 02:00:00|966.8|961.8|965.7|960.7|967.7|962.7|965.5|960.5|130
1597716300000|2020-08-18 02:05:00|965.8|960.8|965.9|960.9|966.2|961.2|965.4|960.4|89
1597716600000|2020-08-18 02:10:00|965.8|960.8|965.2|960.2|965.8|960.8|964.9|959.9|111
1597716900000|2020-08-18 02:15:00|965.1|960.1|965.1|960.1|965.9|960.9|965|960|56
1597717200000|2020-08-18 02:20:00|965.2|960.2|966.4|961.4|966.8|961.8|965.1|960.1|113
1597717500000|2020-08-18 02:25:00|966.3|961.3|965.6|960.6|967.1|962.1|965.6|960.6|73
1597717800000|2020-08-18 02:30:00|965.9|960.9|966.5|961.5|967.1|962.1|965.3|960.3|81
1597718100000|2020-08-18 02:35:00|966.6|961.6|965.3|960.3|966.6|961.6|965.2|960.2|56
1597718400000|2020-08-18 02:40:00|965.2|960.2|965.3|960.3|965.4|960.4|964.6|959.6|72
1597718700000|2020-08-18 02:45:00|965.2|960.2|965.1|960.1|965.3|960.3|964.1|959.1|90
1597719000000|2020-08-18 02:50:00|965.2|960.2|964.6|959.6|965.5|960.5|964|959|90
1597719300000|2020-08-18 02:55:00|964.7|959.7|965.2|960.2|965.6|960.6|964.5|959.5|38
1597719600000|2020-08-18 03:00:00|965.3|960.3|966.4|961.4|966.5|961.5|964.8|959.8|85
1597719900000|2020-08-18 03:05:00|966.5|961.5|965.5|960.5|967|962|965.5|960.5|79
1597720200000|2020-08-18 03:10:00|965.6|960.6|965.5|960.5|965.9|960.9|965.3|960.3|46
1597720500000|2020-08-18 03:15:00|965.4|960.4|966|961|966.1|961.1|965.4|960.4|68
1597720800000|2020-08-18 03:20:00|965.9|960.9|965.1|960.1|966.4|961.4|965|960|95
1597721100000|2020-08-18 03:25:00|965.2|960.2|963.8|958.8|965.3|960.3|963.5|958.5|93
1597721400000|2020-08-18 03:30:00|963.7|958.7|964.4|959.4|964.4|959.4|963.3|958.3|52
1597721700000|2020-08-18 03:35:00|964.5|959.5|964.5|959.5|964.8|959.8|964.1|959.1|39
1597722000000|2020-08-18 03:40:00|964.7|959.7|964.7|959.7|964.9|959.9|964.6|959.6|28
1597722300000|2020-08-18 03:45:00|964.8|959.8|965.7|960.7|966.1|961.1|964.7|959.7|48
1597722600000|2020-08-18 03:50:00|965.6|960.6|966.3|961.3|966.5|961.5|965.4|960.4|40
1597722900000|2020-08-18 03:55:00|966.4|961.4|966.5|961.5|966.6|961.6|966.1|961.1|31
1597723200000|2020-08-18 04:00:00|966.6|961.6|967.2|962.2|967.6|962.6|966.4|961.4|64
1597723500000|2020-08-18 04:05:00|967.3|962.3|967.4|962.4|967.5|962.5|966.9|961.9|21
1597723800000|2020-08-18 04:10:00|967.5|962.5|968|963|968.2|963.2|967.3|962.3|38
1597724100000|2020-08-18 04:15:00|968.1|963.1|967.8|962.8|968.1|963.1|967.8|962.8|12
1597724400000|2020-08-18 04:20:00|967.7|962.7|968|963|968.4|963.4|967.2|962.2|36
1597724700000|2020-08-18 04:25:00|967.9|962.9|967.8|962.8|968.1|963.1|967.6|962.6|34
1597725000000|2020-08-18 04:30:00|967.9|962.9|966.4|961.4|967.9|962.9|966.4|961.4|42
1597725300000|2020-08-18 04:35:00|966.6|961.6|966.5|961.5|966.8|961.8|966.1|961.1|33
1597725600000|2020-08-18 04:40:00|966.3|961.3|967.4|962.4|967.8|962.8|966.3|961.3|27
1597725900000|2020-08-18 04:45:00|967.3|962.3|967.1|962.1|967.4|962.4|966.9|961.9|43
1597726200000|2020-08-18 04:50:00|967|962|966.6|961.6|967|962|965.8|960.8|44
1597726500000|2020-08-18 04:55:00|966.5|961.5|966.4|961.4|966.8|961.8|966.1|961.1|12
1597726800000|2020-08-18 05:00:00|966.5|961.5|966.2|961.2|966.9|961.9|966.1|961.1|37
1597727100000|2020-08-18 05:05:00|966.1|961.1|966.7|961.7|967|962|965.9|960.9|56
1597727400000|2020-08-18 05:10:00|966.6|961.6|967|962|967.1|962.1|966.4|961.4|40
1597727700000|2020-08-18 05:15:00|966.8|961.8|966.8|961.8|967.1|962.1|966.3|961.3|45
1597728000000|2020-08-18 05:20:00|966.9|961.9|967.4|962.4|967.5|962.5|966.5|961.5|36
1597728300000|2020-08-18 05:25:00|967.3|962.3|966.8|961.8|967.7|962.7|966.8|961.8|62
1597728600000|2020-08-18 05:30:00|967|962|968.3|963.3|968.4|963.4|967|962|105
1597728900000|2020-08-18 05:35:00|968.4|963.4|969.2|964.2|971|965.3|968.4|962.4|137
1597729200000|2020-08-18 05:40:00|969.3|964.3|969.7|964.7|971.4|966.4|969.3|964.3|188
1597729500000|2020-08-18 05:45:00|969.9|964.9|970|965|971|966|969.7|964.7|104
1597729800000|2020-08-18 05:50:00|969.8|964.8|969|964|970.3|965.3|969|964|125
1597730100000|2020-08-18 05:55:00|968.9|963.9|970.2|965.2|970.2|965.2|968|963|111
1597730400000|2020-08-18 06:00:00|970.4|965.4|971.1|966.1|971.2|966.2|969.3|964.3|137
1597730700000|2020-08-18 06:05:00|971.2|966.2|969.1|964.1|971.3|966.3|968.7|963.7|155
1597731000000|2020-08-18 06:10:00|968.9|963.9|968.6|963.6|969.3|964.3|967.7|962.7|132
1597731300000|2020-08-18 06:15:00|968.7|963.7|969.5|964.5|969.7|964.7|968.5|963.5|98
1597731600000|2020-08-18 06:20:00|969.7|964.7|970.1|965.1|970.3|965.3|969.5|964.5|90
1597731900000|2020-08-18 06:25:00|970.2|965.2|971.2|966.2|971.5|966.5|970|965|160
1597732200000|2020-08-18 06:30:00|970.8|965.8|970.8|965.8|972.5|967|969.7|962.8|250
1597732500000|2020-08-18 06:35:00|970.7|965.7|970.1|965.1|972|967|969.4|964.4|180
1597732800000|2020-08-18 06:40:00|970.2|965.2|969.9|964.9|971|966|969.9|964.9|99
1597733100000|2020-08-18 06:45:00|969.8|964.8|968.8|963.8|969.8|964.8|968.4|963.4|97
1597733400000|2020-08-18 06:50:00|968.7|963.7|969.7|964.7|970.4|965.4|968.7|963.7|48
1597733700000|2020-08-18 06:55:00|969.8|964.8|970.3|965.3|970.7|965.7|969.4|964.4|109
1597734000000|2020-08-18 07:00:00|970.2|965.2|967.9|962.9|970.3|965.3|967|962|172
1597734300000|2020-08-18 07:05:00|967.8|962.8|968.2|963.2|969.3|964.3|966.9|961.9|155
1597734600000|2020-08-18 07:10:00|968.3|963.3|968.5|963.5|969.2|964.2|967.2|962.2|117
1597734900000|2020-08-18 07:15:00|968.6|963.6|968.4|963.4|968.8|963.8|967.2|962.2|126
1597735200000|2020-08-18 07:20:00|968.3|963.3|968.7|963.7|969.2|964.2|967.9|962.9|96
1597735500000|2020-08-18 07:25:00|968.8|963.8|969.2|964.2|969.4|964.4|968.2|963.2|114
1597735800000|2020-08-18 07:30:00|969.1|964.1|971.2|966.2|971.4|966.4|969|964|154
1597736100000|2020-08-18 07:35:00|971.1|966.1|971.9|966.9|972.3|967.3|970.6|965.6|141
1597736400000|2020-08-18 07:40:00|971.7|966.7|971.7|966.7|971.9|966.9|970.3|965.3|106
1597736700000|2020-08-18 07:45:00|971.6|966.6|971.8|966.8|972.1|967.1|971|966|94
1597737000000|2020-08-18 07:50:00|971.9|966.9|970.9|965.9|971.9|966.9|968.8|963.8|151
1597737300000|2020-08-18 07:55:00|971|966|969.6|964.6|971|966|969.3|964.3|129
1597737600000|2020-08-18 08:00:00|969.5|964.5|970.5|965.5|970.6|965.6|969|964|117
1597737900000|2020-08-18 08:05:00|970.6|965.6|971.5|966.5|972.3|967.3|970.3|965.3|129
1597738200000|2020-08-18 08:10:00|971.6|966.6|970.5|965.5|972.1|967.1|970.4|965.4|106
1597738500000|2020-08-18 08:15:00|970.6|965.6|971.9|966.9|972.2|967.2|970|965|99
1597738800000|2020-08-18 08:20:00|972|967|971.5|966.5|972.2|967.2|970.8|965.8|100
1597739100000|2020-08-18 08:25:00|971.7|966.7|971.8|966.8|972.1|967.1|971.1|966.1|89
1597739400000|2020-08-18 08:30:00|971.7|966.7|974.7|969.7|975.1|970.1|971.7|966.7|92
1597739700000|2020-08-18 08:35:00|974.8|969.8|975.4|970.4|975.9|970.9|974.4|969.4|60
1597740000000|2020-08-18 08:40:00|975.3|970.3|974.4|969.4|975.5|970.5|974.3|969.3|23
1597740300000|2020-08-18 08:45:00|974.2|969.2|972.6|967.6|974.4|969.4|972.6|967.6|41
1597740600000|2020-08-18 08:50:00|972.1|967.1|973.4|968.4|973.6|968.6|971.3|966.3|69
1597740900000|2020-08-18 08:55:00|973.3|968.3|973.3|968.3|974.2|969.2|973.2|968.2|47
1597741200000|2020-08-18 09:00:00|973.2|968.2|973.9|968.9|973.9|968.9|973.2|968.2|52
1597741500000|2020-08-18 09:05:00|973.8|968.8|973.4|968.4|974.1|969.1|973|968|34
1597741800000|2020-08-18 09:10:00|973.5|968.5|975.5|970.5|976|971|973|968|49
1597742100000|2020-08-18 09:15:00|975.7|970.7|976.4|971.4|976.9|971.9|975|970|58
1597742400000|2020-08-18 09:20:00|976.6|971.6|977.1|972.1|977.3|972.3|976.3|971.3|41
1597742700000|2020-08-18 09:25:00|978|973|978.2|973.2|978.2|973.2|977.3|972.3|79
1597743000000|2020-08-18 09:30:00|978.3|973.3|976.6|971.6|978.3|973.3|976.5|971.5|97
1597743300000|2020-08-18 09:35:00|976.7|971.7|977.1|972.1|978.2|973.2|976.6|971.6|75
1597743600000|2020-08-18 09:40:00|977.3|972.3|977|972|978.2|973.2|976.9|971.9|51
1597743900000|2020-08-18 09:45:00|976.9|971.9|977.3|972.3|977.4|972.4|976.8|971.8|51
1597744200000|2020-08-18 09:50:00|977.4|972.4|977|972|977.6|972.6|976.7|971.7|68
1597744500000|2020-08-18 09:55:00|977.1|972.1|977.1|972.1|977.5|972.5|976.5|971.5|68
1597744800000|2020-08-18 10:00:00|977.2|972.2|977.7|972.7|978.2|973.2|977.1|972.1|48
1597745100000|2020-08-18 10:05:00|977.9|972.9|977.6|972.6|978.3|973.3|977.4|972.4|28
1597745400000|2020-08-18 10:10:00|977.7|972.7|976.9|971.9|977.7|972.7|976.3|971.3|67
1597745700000|2020-08-18 10:15:00|977|972|975.9|970.9|977|972|975.2|970.2|81
1597746000000|2020-08-18 10:20:00|975.8|970.8|973.9|968.9|976.9|971.9|973.3|968.3|95
1597746300000|2020-08-18 10:25:00|973.8|968.8|973.3|968.3|973.9|968.9|971.7|966.7|112
1597746600000|2020-08-18 10:30:00|973.4|968.4|971.8|966.8|973.8|968.8|971.7|966.7|86
1597746900000|2020-08-18 10:35:00|971.9|966.9|973|968|973|968|971.9|966.9|40
1597747200000|2020-08-18 10:40:00|973.1|968.1|975.3|970.3|975.3|970.3|973.1|968.1|60
1597747500000|2020-08-18 10:45:00|975.2|970.2|974.9|969.9|976.3|971.3|974.8|969.8|59
1597747800000|2020-08-18 10:50:00|974.7|969.7|972.7|967.7|974.7|969.7|972.6|967.6|52
1597748100000|2020-08-18 10:55:00|972.8|967.8|973.6|968.6|974.1|969.1|972.4|967.4|55
1597748400000|2020-08-18 11:00:00|973.4|968.4|972.8|967.8|974.4|969.4|972.8|967.8|109
1597748700000|2020-08-18 11:05:00|972.6|967.6|972.6|967.6|973.4|968.4|972.5|967.5|78
1597749000000|2020-08-18 11:10:00|972.7|967.7|971.4|966.4|973|968|970.6|965.6|87
1597749300000|2020-08-18 11:15:00|971.5|966.5|971|966|972|967|970.7|965.7|53
1597749600000|2020-08-18 11:20:00|970.8|965.8|971.9|966.9|972|967|970.8|965.8|66
1597749900000|2020-08-18 11:25:00|972|967|966.6|961.6|972|967|966.3|961.3|190
1597750200000|2020-08-18 11:30:00|966.5|961.5|966.3|961.3|967.9|962.9|966.1|961.1|207
1597750500000|2020-08-18 11:35:00|966.2|961.2|967.4|962.4|968|963|964.9|959.9|141
1597750800000|2020-08-18 11:40:00|967|962|968.7|963.7|969.4|964.4|967|962|146
1597751100000|2020-08-18 11:45:00|968.8|963.8|969.3|964.3|969.8|964.8|968.8|963.8|101
1597751400000|2020-08-18 11:50:00|969.4|964.4|967.7|962.7|969.5|964.5|967.7|962.7|63
1597751700000|2020-08-18 11:55:00|967.9|962.9|968.2|963.2|968.4|963.4|966|961|136
1597752000000|2020-08-18 12:00:00|968.7|963.7|969.3|964.3|971.9|966.9|968.6|963.6|165
1597752300000|2020-08-18 12:05:00|969.5|964.5|969|964|971|966|968.9|963.9|109
1597752600000|2020-08-18 12:10:00|969.1|964.1|970.4|965.4|970.7|965.7|968.1|963.1|112
1597752900000|2020-08-18 12:15:00|970.5|965.5|972.4|967.4|974.1|969.1|970.5|965.5|257
1597753200000|2020-08-18 12:20:00|972.5|967.5|972.6|967.6|973.5|968.5|971.9|966.9|191
1597753500000|2020-08-18 12:25:00|972.7|967.7|976.9|964.5|976.9|969.6|971.6|964.4|169
1597753800000|2020-08-18 12:30:00|977.1|964.6|973.3|968.3|977.4|969.6|972|964.3|182
1597754100000|2020-08-18 12:35:00|973|968|975.1|970.1|975.4|970.4|972.8|967.8|181
1597754400000|2020-08-18 12:40:00|975|970|975.8|970.8|976.3|971.3|974.7|969.7|181
1597754700000|2020-08-18 12:45:00|976.1|971.1|974.5|969.5|976.4|971.4|974.1|969.1|158
1597755000000|2020-08-18 12:50:00|974.3|969.3|973.1|968.1|974.7|969.7|971.9|966.9|200
1597755300000|2020-08-18 12:55:00|973|968|970.8|965.8|973.5|968.5|970.8|965.8|133
1597755600000|2020-08-18 13:00:00|970.9|965.9|960.4|955.4|971.8|966.8|958.2|953.2|311
1597755900000|2020-08-18 13:05:00|960.5|955.5|961.3|956.3|964.4|957.5|960.2|952.1|440
1597756200000|2020-08-18 13:10:00|961.2|956.2|963.7|958.7|963.7|958.7|958.9|953.9|334
1597756500000|2020-08-18 13:15:00|963.6|958.6|965.7|960.7|966.6|961.6|962.8|957.8|253
1597756800000|2020-08-18 13:20:00|965.6|960.6|968|963|968|963|965.6|960.6|207
1597757100000|2020-08-18 13:25:00|968.1|963.1|969.1|964.1|970.5|965.5|968.1|963.1|234
1597757400000|2020-08-18 13:30:00|969.3|964.3|970.7|965.7|973|968|967.9|962.9|358
1597757700000|2020-08-18 13:35:00|971.1|966.1|971|966|972.3|967.3|968.9|963.9|293
1597758000000|2020-08-18 13:40:00|970.9|965.9|972.4|967.4|973.8|968.8|970.9|965.9|233
1597758300000|2020-08-18 13:45:00|972.3|967.3|969.6|964.6|973.8|968.8|969.4|964.4|200
1597758600000|2020-08-18 13:50:00|969.3|964.3|964.2|959.2|969.9|964.9|962.7|957.7|368
1597758900000|2020-08-18 13:55:00|964.3|959.3|961.8|956.8|964.5|959.5|959.9|954.9|506
1597759200000|2020-08-18 14:00:00|961.7|956.7|963.3|958.3|964.4|959.4|961.2|956.2|315
1597759500000|2020-08-18 14:05:00|963.2|958.2|956.7|951.7|963.5|958.5|955.7|950.7|751
1597759800000|2020-08-18 14:10:00|956.6|951.6|958.5|953.5|958.6|953.6|951.7|946.7|625
1597760100000|2020-08-18 14:15:00|958.4|953.4|955.3|950.3|959.6|954.6|955|950|548
1597760400000|2020-08-18 14:20:00|955.4|950.4|954.5|949.5|956.8|951.8|953.8|948.8|533
1597760700000|2020-08-18 14:25:00|954.4|949.4|946.7|941.7|955.8|950.8|945.3|940.3|820
1597761000000|2020-08-18 14:30:00|946.3|941.3|951.7|946.7|952.8|947.8|944.1|939.1|699
1597761300000|2020-08-18 14:35:00|951.5|946.5|951.1|946.1|953.2|948.2|950.3|945.3|454
1597761600000|2020-08-18 14:40:00|951.2|946.2|951.9|946.9|954|949|950.6|945.6|397
1597761900000|2020-08-18 14:45:00|952|947|953.2|948.2|954.2|949.2|951.7|946.7|346
1597762200000|2020-08-18 14:50:00|953.6|948.6|953|948|956.5|951.5|952.7|947.7|329
1597762500000|2020-08-18 14:55:00|952.7|947.7|954.2|949.2|955.9|950.9|952.2|947.2|367
1597762800000|2020-08-18 15:00:00|954.1|949.1|953.8|948.8|955.9|950.9|951.9|946.9|285
1597763100000|2020-08-18 15:05:00|953.6|948.6|954.6|949.6|956.5|951.5|952.2|947.2|246
1597763400000|2020-08-18 15:10:00|954.8|949.8|959|954|959|954|953.9|948.9|252
1597763700000|2020-08-18 15:15:00|959.1|954.1|959|954|960.4|955.4|957.7|952.7|204
1597764000000|2020-08-18 15:20:00|959.1|954.1|957|952|960.7|955.7|956.4|951.4|232
1597764300000|2020-08-18 15:25:00|957.2|952.2|960.2|955.2|960.8|955.8|957.1|952.1|341
1597764600000|2020-08-18 15:30:00|960.1|955.1|957.6|952.6|960.2|955.2|957.1|952.1|277
1597764900000|2020-08-18 15:35:00|957.5|952.5|956.7|951.7|957.6|952.6|955.1|950.1|215
1597765200000|2020-08-18 15:40:00|956.5|951.5|958.5|953.5|958.7|953.7|955|950|192
1597765500000|2020-08-18 15:45:00|958.7|953.7|958.8|953.8|960.1|955.1|957.3|952.3|204
1597765800000|2020-08-18 15:50:00|958.9|953.9|960.1|955.1|961.1|956.1|958.1|953.1|185
1597766100000|2020-08-18 15:55:00|960.2|955.2|959|954|960.4|955.4|958.5|953.5|144
1597766400000|2020-08-18 16:00:00|958.6|953.6|958.2|953.2|959.6|954.6|957.9|952.9|167
1597766700000|2020-08-18 16:05:00|958.3|953.3|959|954|959.2|954.2|957.2|952.2|173
1597767000000|2020-08-18 16:10:00|958.8|953.8|960.5|955.5|960.8|955.8|958.4|953.4|153
1597767300000|2020-08-18 16:15:00|960.4|955.4|959.9|954.9|960.8|955.8|959.3|954.3|141
1597767600000|2020-08-18 16:20:00|960|955|964.2|959.2|964.3|959.3|959|954|224
1597767900000|2020-08-18 16:25:00|964.3|959.3|963.3|958.3|964.5|959.5|963.1|958.1|205
1597768200000|2020-08-18 16:30:00|963.2|958.2|963.5|958.5|964.1|959.1|963.2|958.2|146
1597768500000|2020-08-18 16:35:00|963.6|958.6|963.1|958.1|963.9|958.9|962.2|957.2|182
1597768800000|2020-08-18 16:40:00|963.2|958.2|962.7|957.7|964.2|959.2|962.2|957.2|161
1597769100000|2020-08-18 16:45:00|962.6|957.6|962.1|957.1|963.9|958.9|961.7|956.7|138
1597769400000|2020-08-18 16:50:00|962|957|961.6|956.6|962.2|957.2|960.7|955.7|155
1597769700000|2020-08-18 16:55:00|961.7|956.7|963.3|958.3|963.8|958.8|961.5|956.5|147
1597770000000|2020-08-18 17:00:00|963|958|963.2|958.2|964.6|959.6|961.6|956.6|293
1597770300000|2020-08-18 17:05:00|963.1|958.1|964.9|959.9|965.9|960.9|962.6|957.6|169
1597770600000|2020-08-18 17:10:00|964.8|959.8|965|960|965.5|960.5|963.9|958.9|179
1597770900000|2020-08-18 17:15:00|965.1|960.1|964.4|959.4|965.6|960.6|963.9|958.9|185
1597771200000|2020-08-18 17:20:00|964.5|959.5|964.7|959.7|965|960|963|958|255
1597771500000|2020-08-18 17:25:00|964.6|959.6|965.8|960.8|966.6|961.6|964.6|959.6|152
1597771800000|2020-08-18 17:30:00|965.7|960.7|966|961|966.6|961.6|965.5|960.5|90
1597772100000|2020-08-18 17:35:00|966.2|961.2|965.8|960.8|966.3|961.3|965.2|960.2|130
1597772400000|2020-08-18 17:40:00|965.7|960.7|965.9|960.9|966.6|961.6|965.6|960.6|120
1597772700000|2020-08-18 17:45:00|966|961|966.5|961.5|966.8|961.8|965.9|960.9|78
1597773000000|2020-08-18 17:50:00|966.6|961.6|967.2|962.2|967.4|962.4|966.5|961.5|81
1597773300000|2020-08-18 17:55:00|967.3|962.3|966.3|961.3|967.8|962.8|966.3|961.3|103
1597773600000|2020-08-18 18:00:00|966.4|961.4|966.8|961.8|967.9|962.9|966.3|961.3|83
1597773900000|2020-08-18 18:05:00|966.9|961.9|966.2|961.2|966.9|961.9|965.8|960.8|67
1597774200000|2020-08-18 18:10:00|966.5|961.5|965.5|960.5|966.6|961.6|965.3|960.3|52
1597774500000|2020-08-18 18:15:00|965.2|960.2|966|961|966.2|961.2|964.8|959.8|61
1597774800000|2020-08-18 18:20:00|966.2|961.2|966.3|961.3|966.9|961.9|966|961|74
1597775100000|2020-08-18 18:25:00|966.2|961.2|966.1|961.1|966.4|961.4|965.6|960.6|90
1597775400000|2020-08-18 18:30:00|966.4|961.4|967.2|962.2|967.8|962.8|966.2|961.2|69
1597775700000|2020-08-18 18:35:00|967.1|962.1|967.1|962.1|967.5|962.5|967.1|962.1|29
1597776000000|2020-08-18 18:40:00|967|962|967.1|962.1|967.5|962.5|966.9|961.9|48
1597776300000|2020-08-18 18:45:00|967.2|962.2|967.2|962.2|967.3|962.3|966.9|961.9|31
1597776600000|2020-08-18 18:50:00|967.1|962.1|966.9|961.9|967.3|962.3|966.6|961.6|46
1597776900000|2020-08-18 18:55:00|966.8|961.8|967.1|962.1|967.2|962.2|966.5|961.5|66
1597777200000|2020-08-18 19:00:00|966.9|961.9|966.6|961.6|967.1|962.1|966.2|961.2|51
1597777500000|2020-08-18 19:05:00|966.5|961.5|967|962|967.3|962.3|966.5|961.5|40
1597777800000|2020-08-18 19:10:00|966.9|961.9|969.4|964.4|969.4|964.4|966.9|961.9|64
1597778100000|2020-08-18 19:15:00|969.5|964.5|968.8|963.8|969.7|964.7|968.2|963.2|90
1597778400000|2020-08-18 19:20:00|968.9|963.9|968.5|963.5|969.3|964.3|968.5|963.5|47
1597778700000|2020-08-18 19:25:00|968.4|963.4|968.9|963.9|969.2|964.2|967.8|962.8|90
1597779000000|2020-08-18 19:30:00|968.8|963.8|968.9|963.9|969.2|964.2|968.6|963.6|51
1597779300000|2020-08-18 19:35:00|969|964|966.5|961.5|969.3|964.3|966.3|961.3|80
1597779600000|2020-08-18 19:40:00|966.6|961.6|967.1|962.1|967.4|962.4|966.5|961.5|63
1597779900000|2020-08-18 19:45:00|967|962|966.8|961.8|967.1|962.1|966.3|961.3|43
1597780200000|2020-08-18 19:50:00|966.9|961.9|966|961|967.2|962.2|964.5|959.5|88
1597780500000|2020-08-18 19:55:00|966.1|961.1|967.8|962.8|967.8|962.8|966|961|127
1597780800000|2020-08-18 20:00:00|967.5|962.5|966.9|961.9|967.8|962.8|966.8|961.8|38
1597781100000|2020-08-18 20:05:00|966.8|961.8|965.9|960.9|967|962|964.8|959.8|51
1597781400000|2020-08-18 20:10:00|965.7|960.7|965.6|960.6|966|961|965.4|960.4|30
1597781700000|2020-08-18 20:15:00|965.8|960.8|965.4|960.4|966|961|965|960|27
1597782000000|2020-08-18 20:20:00|965.2|960.2|965.2|960.2|965.3|960.3|964.6|959.6|33
1597782300000|2020-08-18 20:25:00|965.3|960.3|965.4|960.4|965.4|960.4|965.2|960.2|10
1597782600000|2020-08-18 20:30:00|965.3|960.3|965|960|965.4|960.4|964.6|959.6|35
1597782900000|2020-08-18 20:35:00|964.9|959.9|963.7|958.7|965|960|962.9|957.9|41
1597783200000|2020-08-18 20:40:00|964|959|964.2|959.2|964.5|959.5|963.6|958.6|25
1597783500000|2020-08-18 20:45:00|964.3|959.3|962.8|957.8|964.3|959.3|962.7|957.7|54
1597783800000|2020-08-18 20:50:00|963|958|963.5|958.5|963.5|958.5|963|958|29
1597784100000|2020-08-18 20:55:00|963.3|958.3|963.2|958.2|963.5|958.5|962.8|957.8|21
1597788000000|2020-08-18 22:00:00|973|953|965.8|960.8|973.5|960.8|965.8|951.7|32
1597788300000|2020-08-18 22:05:00|965.5|960.5|964.1|959.1|965.9|960.9|964.1|959.1|25
1597788600000|2020-08-18 22:10:00|963.9|958.9|964.3|955|965.4|958.9|962.9|954.9|36
1597788900000|2020-08-18 22:15:00|964.4|955.1|966.2|956.9|966.2|956.9|964.3|955.1|28
1597789200000|2020-08-18 22:20:00|966.3|956.8|965.6|956.2|966.3|956.9|965.2|955.8|16
1597789500000|2020-08-18 22:25:00|965.9|956.1|966.2|956.3|966.2|956.4|965.9|956.1|6
1597789800000|2020-08-18 22:30:00|966.1|956.2|967.4|958|967.5|958.1|965.9|956.1|22
1597790100000|2020-08-18 22:35:00|967.5|958.1|968.6|959.2|969.3|959.9|967.4|958|53
1597790400000|2020-08-18 22:40:00|968.7|959.3|968.9|959.4|969.8|960.3|968.4|959|32
1597790700000|2020-08-18 22:45:00|969.1|959.6|969.4|959.9|969.7|960.2|969.1|959.6|35
1597791000000|2020-08-18 22:50:00|969.6|960|967.5|962.5|969.6|963|967.2|959.7|20
1597791300000|2020-08-18 22:55:00|967.3|962.3|967.8|962.8|967.9|962.9|967.2|962.2|22
1597791600000|2020-08-18 23:00:00|967.6|962.6|967|962|967.6|962.6|966.8|961.8|25
1597791900000|2020-08-18 23:05:00|967.1|962.1|965.9|960.9|967.1|962.1|965.1|960.1|35
1597792200000|2020-08-18 23:10:00|966|961|967.9|962.9|967.9|962.9|965.8|960.8|41
1597792500000|2020-08-18 23:15:00|967.8|962.8|966.7|961.7|967.9|962.9|964.9|959.9|44
1597792800000|2020-08-18 23:20:00|966.5|961.5|968|958.3|968|961.8|965.2|958|47
1597793100000|2020-08-18 23:25:00|967.6|957.9|968.4|958.7|968.7|959.1|967.6|957.9|44
1597793400000|2020-08-18 23:30:00|968.2|958.5|968.3|958.7|969.5|959.9|968.2|958.5|39
1597793700000|2020-08-18 23:35:00|968.4|958.8|968.5|958.9|968.6|958.9|968.4|958.7|13
1597794000000|2020-08-18 23:40:00|968.7|959.2|968.1|958.6|969.1|959.5|968|958.5|17
1597794300000|2020-08-18 23:45:00|968.2|958.8|966.9|957.5|968.4|958.9|966.9|957.5|38
1597794600000|2020-08-18 23:50:00|967|957.4|965.1|960.1|968|960.5|964.9|957.1|48
1597794900000|2020-08-18 23:55:00|965|960|966.1|961.1|966.2|961.2|964.7|959.7|34
1597795200000|2020-08-19 00:00:00|965.9|960.9|966.5|957.3|967.5|960.9|964.7|957|55
1597795500000|2020-08-19 00:05:00|966.6|957.4|965|955.8|966.9|957.8|964.7|955.6|124
1597795800000|2020-08-19 00:10:00|965.1|955.9|965.5|956.2|966.1|956.9|964.5|955.2|81
1597796100000|2020-08-19 00:15:00|965.7|956.4|962.6|957.6|965.8|957.7|962.6|954.1|98
1597796400000|2020-08-19 00:20:00|962.5|957.5|964.3|959.3|964.8|959.8|962.5|957.5|37
1597796700000|2020-08-19 00:25:00|964.4|959.4|962.3|957.3|964.4|959.4|962.2|957.2|50
1597797000000|2020-08-19 00:30:00|962.4|957.4|961.3|956.3|962.4|957.4|961.2|956.2|64
1597797300000|2020-08-19 00:35:00|961.5|956.5|956.8|951.8|962|957|956.1|947.4|148
1597797600000|2020-08-19 00:40:00|956.6|951.6|956.8|951.8|958|952.6|955.3|948|106
1597797900000|2020-08-19 00:45:00|956.7|951.7|957.8|952.8|958.3|953.3|956.1|951.1|70
1597798200000|2020-08-19 00:50:00|957.9|952.9|958.6|953.6|959.4|954.4|957.9|952.9|58
1597798500000|2020-08-19 00:55:00|958.8|953.8|959.8|954.8|959.8|954.8|958.7|953.7|40
1597798800000|2020-08-19 01:00:00|959.3|954.3|961.6|956.6|961.9|956.9|956.9|951.9|153
1597799100000|2020-08-19 01:05:00|961.4|956.4|962.9|957.9|963.7|958.7|961.2|956.2|81
1597799400000|2020-08-19 01:10:00|963|958|963.5|958.5|964.9|959.9|962.4|957.4|86
1597799700000|2020-08-19 01:15:00|963.4|958.4|963.7|958.7|964.2|959.2|962.3|957.3|72
1597800000000|2020-08-19 01:20:00|963.6|958.6|961.6|956.6|963.8|958.8|961.5|956.5|57
1597800300000|2020-08-19 01:25:00|961.8|956.8|959.1|954.1|962.3|957.3|959.1|954.1|86
1597800600000|2020-08-19 01:30:00|959.2|954.2|958.6|953.6|961.7|956.7|958.1|953.1|157
1597800900000|2020-08-19 01:35:00|958.7|953.7|958.8|953.8|959.9|954.9|958.3|953.3|92
1597801200000|2020-08-19 01:40:00|958.9|953.9|959.7|954.7|959.8|954.8|956.9|951.9|115
1597801500000|2020-08-19 01:45:00|959.4|954.4|958.5|953.5|959.6|954.6|958.5|953.5|46
1597801800000|2020-08-19 01:50:00|958.7|953.7|959.6|954.6|959.8|954.8|958.2|953.2|51
1597802100000|2020-08-19 01:55:00|959.5|954.5|957.6|952.6|959.5|954.5|957.5|952.5|61
1597802400000|2020-08-19 02:00:00|957.5|952.5|957.2|952.2|958|953|956.8|951.8|68
1597802700000|2020-08-19 02:05:00|957.3|952.3|957.3|948|958.7|952.5|955.6|948|94
1597803000000|2020-08-19 02:10:00|957|947.7|957.1|952.1|959.3|952.1|956.6|947.7|74
1597803300000|2020-08-19 02:15:00|957|952|958.2|953.2|958.5|953.5|956.9|951.9|53
1597803600000|2020-08-19 02:20:00|957.9|952.9|958.1|953.1|958.1|953.1|956.9|951.9|46
1597803900000|2020-08-19 02:25:00|957.9|952.9|957.2|952.2|958.2|953.2|956.8|951.8|32
1597804200000|2020-08-19 02:30:00|957.1|952.1|957.5|952.5|957.8|952.8|956.8|951.8|56
1597804500000|2020-08-19 02:35:00|957.3|952.3|955.7|950.7|957.8|952.8|955.5|950.5|60
1597804800000|2020-08-19 02:40:00|955.8|950.8|955|950|956.1|951.1|954.7|949.7|118
1597805100000|2020-08-19 02:45:00|955.1|950.1|955.8|950.8|955.9|950.9|954.7|949.7|45
1597805400000|2020-08-19 02:50:00|955.7|950.7|955.3|950.3|955.9|950.9|954.9|949.9|41
1597805700000|2020-08-19 02:55:00|955.4|950.4|955.9|950.9|956.6|951.6|955.4|950.4|64
1597806000000|2020-08-19 03:00:00|956.1|951.1|955.7|950.7|956.1|951.1|955.1|950.1|45
1597806300000|2020-08-19 03:05:00|955.8|950.8|955.8|950.8|956.6|951.6|955.7|950.7|87
1597806600000|2020-08-19 03:10:00|955.6|950.6|957.8|952.8|957.9|952.9|955.5|950.5|44
1597806900000|2020-08-19 03:15:00|957.7|952.7|958.7|953.7|959.8|954.8|957.3|952.3|72
1597807200000|2020-08-19 03:20:00|959|954|958.7|953.7|959.4|954.4|958.3|953.3|62
1597807500000|2020-08-19 03:25:00|958.8|953.8|958.5|953.5|958.9|953.9|958.1|953.1|38
1597807800000|2020-08-19 03:30:00|958.4|953.4|957.3|952.3|958.5|953.5|957.3|952.3|43
1597808100000|2020-08-19 03:35:00|957.4|952.4|958.7|953.7|958.7|953.7|957.4|952.4|31
1597808400000|2020-08-19 03:40:00|958.5|953.5|959.1|954.1|959.1|954.1|958.4|953.4|19
1597808700000|2020-08-19 03:45:00|959|954|958.2|953.2|959|954|958.1|953.1|28
1597809000000|2020-08-19 03:50:00|958.1|953.1|957.1|952.1|958.3|953.3|956.1|951.1|85
1597809300000|2020-08-19 03:55:00|957|952|957.4|952.4|957.5|952.5|956.2|951.2|54
1597809600000|2020-08-19 04:00:00|957.3|952.3|956.8|951.8|957.9|952.9|956.4|951.4|61
1597809900000|2020-08-19 04:05:00|956.9|951.9|957|952|957.8|952.8|956.8|951.8|35
1597810200000|2020-08-19 04:10:00|957.1|952.1|957.4|952.4|957.7|952.7|957|952|22
1597810500000|2020-08-19 04:15:00|957.5|952.5|957|952|957.5|952.5|956.5|951.5|46
1597810800000|2020-08-19 04:20:00|956.9|951.9|956.4|951.4|957|952|955.7|950.7|57
1597811100000|2020-08-19 04:25:00|956.3|951.3|955.9|950.9|956.7|951.7|955.6|950.6|70
1597811400000|2020-08-19 04:30:00|955.7|950.7|955.7|950.7|956.4|951.4|955|950|62
1597811700000|2020-08-19 04:35:00|955.8|950.8|957.3|952.3|957.3|952.3|955.8|950.8|51
1597812000000|2020-08-19 04:40:00|957|952|957.3|952.3|957.7|952.7|957|952|29
1597812300000|2020-08-19 04:45:00|957.4|952.4|957.3|952.3|957.6|952.6|957.2|952.2|23
1597812600000|2020-08-19 04:50:00|957.2|952.2|956.3|951.3|957.2|952.2|956.2|951.2|18
1597812900000|2020-08-19 04:55:00|956.4|951.4|956.6|951.6|956.8|951.8|955.9|950.9|27
1597813200000|2020-08-19 05:00:00|956.7|951.7|957.1|952.1|957.2|952.2|956.6|951.6|30
1597813500000|2020-08-19 05:05:00|957.2|952.2|957.1|952.1|957.6|952.6|957.1|952.1|28
1597813800000|2020-08-19 05:10:00|956.9|951.9|956.8|951.8|957.1|952.1|955.8|950.8|39
1597814100000|2020-08-19 05:15:00|956.5|951.5|957|952|957.5|952.5|956.5|951.5|29
1597814400000|2020-08-19 05:20:00|956.9|951.9|956.2|951.2|957.1|952.1|956|951|39
1597814700000|2020-08-19 05:25:00|956.1|951.1|956.6|951.6|956.6|951.6|956|951|31
1597815000000|2020-08-19 05:30:00|956.5|951.5|956.2|951.2|957.1|952.1|955.5|950.5|67
1597815300000|2020-08-19 05:35:00|956.3|951.3|954.5|949.5|956.3|951.3|954.2|949.2|55
1597815600000|2020-08-19 05:40:00|954.4|949.4|953.9|944.8|955.6|949.4|951.9|944.5|237
1597815900000|2020-08-19 05:45:00|953.8|945.1|951.6|942.7|954.8|945.7|951.4|942.5|197
1597816200000|2020-08-19 05:50:00|951.8|942.8|953.6|944.5|954|944.9|951.4|942.4|168
1597816500000|2020-08-19 05:55:00|953.7|944.6|953.9|944.7|954.9|945.7|952.6|943.4|136
1597816800000|2020-08-19 06:00:00|953.6|944.4|957.8|948.6|957.8|948.6|952.9|943.7|202
1597817100000|2020-08-19 06:05:00|957.7|948.5|957.5|948.4|957.9|948.8|956.8|947.8|99
1597817400000|2020-08-19 06:10:00|957.1|948|953.9|948.9|957.1|950|953.5|946.7|153
1597817700000|2020-08-19 06:15:00|953.8|948.8|954.9|949.9|955|950|953.2|948.2|96
1597818000000|2020-08-19 06:20:00|954.8|949.8|954.6|949.6|954.8|949.8|952.7|947.7|98
1597818300000|2020-08-19 06:25:00|954.7|949.7|955.1|950.1|955.1|950.1|954.4|949.4|32
1597818600000|2020-08-19 06:30:00|955|950|955.9|950.9|955.9|950.9|954.3|949.3|52
1597818900000|2020-08-19 06:35:00|955.8|950.8|954.7|949.7|956.3|951.3|954|949|85
1597819200000|2020-08-19 06:40:00|954.8|949.8|955|950|955.7|950.7|954.7|949.7|68
1597819500000|2020-08-19 06:45:00|954.8|949.8|951.4|946.4|955|950|950.7|945.7|129
1597819800000|2020-08-19 06:50:00|951.5|946.5|954|949|954.4|949.4|951.5|946.5|71
1597820100000|2020-08-19 06:55:00|954.1|949.1|951.9|946.9|954.3|949.3|951.2|946.2|76
1597820400000|2020-08-19 07:00:00|952|947|952.7|947.7|952.8|947.8|950.4|945.4|123
1597820700000|2020-08-19 07:05:00|952.6|947.6|951|946|953|948|950|945|132
1597821000000|2020-08-19 07:10:00|950.8|945.8|951.9|946.9|952.3|947.3|949.6|944.6|136
1597821300000|2020-08-19 07:15:00|951.8|946.8|949.9|944.9|952.3|947.3|947.3|942.3|191
1597821600000|2020-08-19 07:20:00|949.7|944.7|950.2|945.2|951.4|946.4|948.1|943.1|166
1597821900000|2020-08-19 07:25:00|950|945|951.6|946.6|951.6|946.6|949.4|944.4|97
1597822200000|2020-08-19 07:30:00|951.5|946.5|951.8|946.8|952.9|947.9|951.2|946.2|121
1597822500000|2020-08-19 07:35:00|952|947|953.5|948.5|954.2|949.2|951.8|946.8|63
1597822800000|2020-08-19 07:40:00|953.3|948.3|954.8|949.8|955|950|952.9|947.9|69
1597823100000|2020-08-19 07:45:00|955.1|950.1|952.4|947.4|955.2|950.2|952.2|947.2|80
1597823400000|2020-08-19 07:50:00|952.5|947.5|953.7|948.7|954.2|949.2|952.3|947.3|63
1597823700000|2020-08-19 07:55:00|953.6|948.6|951|946|953.9|948.9|950.9|945.9|60
1597824000000|2020-08-19 08:00:00|950.9|945.9|950.3|945.3|951.8|946.8|949.7|944.7|85
1597824300000|2020-08-19 08:05:00|950.2|945.2|950.1|945.1|951.6|946.6|949.8|944.8|58
1597824600000|2020-08-19 08:10:00|950.7|945.7|952.3|947.3|952.4|947.4|950.4|945.4|67
1597824900000|2020-08-19 08:15:00|952.5|947.5|952.8|947.8|953.5|948.5|951.8|946.8|82
1597825200000|2020-08-19 08:20:00|952.9|947.9|952.9|947.9|953.1|948.1|951.2|946.2|55
1597825500000|2020-08-19 08:25:00|952.8|947.8|952.4|947.4|953.5|948.5|952.3|947.3|48
1597825800000|2020-08-19 08:30:00|952.5|947.5|953|948|953.4|948.4|952.4|947.4|58
1597826100000|2020-08-19 08:35:00|952.9|947.9|953.4|948.4|954.2|949.2|952.7|947.7|53
1597826400000|2020-08-19 08:40:00|953.2|948.2|953.2|948.2|953.7|948.7|953.2|948.2|44
1597826700000|2020-08-19 08:45:00|953.3|948.3|954.3|949.3|954.7|949.7|952.4|947.4|88
1597827000000|2020-08-19 08:50:00|954.4|949.4|956.5|951.5|956.8|951.8|954.3|949.3|122
1597827300000|2020-08-19 08:55:00|956.4|951.4|956.4|951.4|957.7|952.7|956.2|951.2|117
1597827600000|2020-08-19 09:00:00|956.3|951.3|956.2|951.2|956.6|951.6|955.7|950.7|56
1597827900000|2020-08-19 09:05:00|956.1|951.1|956.1|951.1|956.1|951.1|954.8|949.8|53
1597828200000|2020-08-19 09:10:00|956|951|953.4|948.4|956.2|951.2|953.4|948.4|54
1597828500000|2020-08-19 09:15:00|953.3|948.3|954.8|949.8|954.8|949.8|953|948|43
1597828800000|2020-08-19 09:20:00|955|950|954.6|949.6|955.6|950.6|953.4|948.4|51
1597829100000|2020-08-19 09:25:00|954.5|949.5|953.4|948.4|954.6|949.6|953.1|948.1|59
1597829400000|2020-08-19 09:30:00|953.3|948.3|953|948|953.5|948.5|951.7|946.7|70
1597829700000|2020-08-19 09:35:00|953.1|948.1|952.6|947.6|953.5|948.5|952.3|947.3|67
1597830000000|2020-08-19 09:40:00|952.4|947.4|951.3|946.3|952.4|947.4|950.5|945.5|47
1597830300000|2020-08-19 09:45:00|951.2|946.2|950.5|945.5|951.9|946.9|949.9|944.9|129
1597830600000|2020-08-19 09:50:00|950.6|945.6|949.8|944.8|951.2|946.2|948.6|943.6|139
1597830900000|2020-08-19 09:55:00|950|945|948.7|943.7|950.4|945.4|948.1|943.1|66
1597831200000|2020-08-19 10:00:00|948.5|943.5|948.8|943.8|949.7|944.7|947.8|942.8|75
1597831500000|2020-08-19 10:05:00|948.5|943.5|947.5|942.5|949.5|944.5|946.4|941.4|73
1597831800000|2020-08-19 10:10:00|947.3|942.3|947.7|942.7|948.6|943.6|946.7|941.7|96
1597832100000|2020-08-19 10:15:00|947.8|942.8|949.6|944.6|949.9|944.9|947.7|942.7|90
1597832400000|2020-08-19 10:20:00|949.5|944.5|949.7|944.7|950.3|945.3|949.3|944.3|74
1597832700000|2020-08-19 10:25:00|949.6|944.6|949.8|944.8|950.3|945.3|949.1|944.1|78
1597833000000|2020-08-19 10:30:00|949.6|944.6|948.2|943.2|949.8|944.8|947.7|942.7|47
1597833300000|2020-08-19 10:35:00|948|943|948.5|943.5|949|944|948|943|62
1597833600000|2020-08-19 10:40:00|948.6|943.6|948.8|943.8|949.5|944.5|948|943|43
1597833900000|2020-08-19 10:45:00|948.7|943.7|949.1|944.1|949.2|944.2|948.5|943.5|41
1597834200000|2020-08-19 10:50:00|949|944|949.4|944.4|950.3|945.3|948.8|943.8|59
1597834500000|2020-08-19 10:55:00|949.3|944.3|948.4|943.4|949.5|944.5|948.3|943.3|46
1597834800000|2020-08-19 11:00:00|948.8|943.8|948.6|943.6|948.9|943.9|947.9|942.9|62
1597835100000|2020-08-19 11:05:00|948.5|943.5|947.9|942.9|948.6|943.6|947.8|942.8|47
1597835400000|2020-08-19 11:10:00|948|943|946.2|941.2|948|943|945.8|940.8|65
1597835700000|2020-08-19 11:15:00|946.1|941.1|945.7|940.7|947.2|942.2|945.5|940.5|70
1597836000000|2020-08-19 11:20:00|945.9|940.9|943.2|938.2|945.9|940.9|942.3|937.3|126
1597836300000|2020-08-19 11:25:00|943.3|938.3|942.1|937.1|943.3|938.3|942|937|105
1597836600000|2020-08-19 11:30:00|941.7|936.7|944.6|939.6|944.9|939.9|941.4|936.4|111
1597836900000|2020-08-19 11:35:00|944.7|939.7|946.6|941.6|947.5|942.5|943.9|938.9|98
1597837200000|2020-08-19 11:40:00|946.5|941.5|945.6|940.6|946.9|941.9|945.1|940.1|61
1597837500000|2020-08-19 11:45:00|945.5|940.5|943.2|938.2|945.5|940.5|941.7|936.7|130
1597837800000|2020-08-19 11:50:00|943.3|938.3|943.4|938.4|944.7|939.7|942.9|937.9|151
1597838100000|2020-08-19 11:55:00|943.3|938.3|944.8|939.8|945|940|943.2|938.2|93
1597838400000|2020-08-19 12:00:00|944.7|939.7|946.8|941.8|946.8|941.8|941.6|936.6|202
1597838700000|2020-08-19 12:05:00|946.7|941.7|943.6|938.6|946.8|941.8|943.3|938.3|123
1597839000000|2020-08-19 12:10:00|943.5|938.5|945.2|940.2|946.1|941.1|942.3|937.3|138
1597839300000|2020-08-19 12:15:00|945.1|940.1|945.4|940.4|945.6|940.6|943.6|938.6|95
1597839600000|2020-08-19 12:20:00|945.2|940.2|941.4|936.4|945.2|940.2|940.7|935.7|176
1597839900000|2020-08-19 12:25:00|941.5|936.5|945.5|940.5|945.6|940.6|941.5|936.5|213
1597840200000|2020-08-19 12:30:00|945.3|940.3|946.2|941.2|946.9|941.9|944.9|939.9|148
1597840500000|2020-08-19 12:35:00|946.3|941.3|944.5|939.5|946.3|941.3|942.4|937.4|161
1597840800000|2020-08-19 12:40:00|944.6|939.6|943.7|938.7|944.8|939.8|942.7|937.7|130
1597841100000|2020-08-19 12:45:00|943.8|938.8|946.5|941.5|946.7|941.7|942.7|937.7|181
1597841400000|2020-08-19 12:50:00|946.4|941.4|947.3|942.3|947.4|942.4|945.2|940.2|166
1597841700000|2020-08-19 12:55:00|947.6|942.6|947.4|942.4|949|944|947.3|942.3|196
1597842000000|2020-08-19 13:00:00|947.5|942.5|947.4|942.4|949.7|944.7|945.2|940.2|333
1597842300000|2020-08-19 13:05:00|947.6|942.6|951.5|946.5|951.6|946.6|947.3|942.3|231
1597842600000|2020-08-19 13:10:00|951.6|946.6|948.8|943.8|951.8|946.8|948.8|943.8|174
1597842900000|2020-08-19 13:15:00|948.6|943.6|949.1|944.1|949.5|944.5|948.1|943.1|199
1597843200000|2020-08-19 13:20:00|948.8|943.8|951.8|946.8|951.8|946.8|947|942|172
1597843500000|2020-08-19 13:25:00|951.6|946.6|950.8|945.8|952.1|947.1|950.3|945.3|107
1597843800000|2020-08-19 13:30:00|950.9|945.9|949.8|944.8|950.9|945.9|948.5|943.5|185
1597844100000|2020-08-19 13:35:00|949.9|944.9|952|947|952.2|947.2|949.9|944.9|231
1597844400000|2020-08-19 13:40:00|951.9|946.9|947.6|942.6|952.7|947.7|947.5|942.5|217
1597844700000|2020-08-19 13:45:00|947.5|942.5|946.1|941.1|948.4|943.4|945.2|940.2|387
1597845000000|2020-08-19 13:50:00|946.2|941.2|946.6|941.6|948.7|943.7|945.7|940.7|302
1597845300000|2020-08-19 13:55:00|946.5|941.5|948.9|943.9|948.9|943.9|946.1|941.1|216
1597845600000|2020-08-19 14:00:00|949.1|944.1|952.7|947.7|953.1|948.1|948.6|943.6|223
1597845900000|2020-08-19 14:05:00|952.8|947.8|951.1|946.1|953.3|948.3|950.6|945.6|149
1597846200000|2020-08-19 14:10:00|951.2|946.2|953.2|948.2|954|949|951.1|946.1|135
1597846500000|2020-08-19 14:15:00|953.3|948.3|954.6|949.6|954.7|949.7|952.9|947.9|130
1597846800000|2020-08-19 14:20:00|954.5|949.5|954.5|949.5|954.9|949.9|952.7|947.7|135
1597847100000|2020-08-19 14:25:00|954.6|949.6|951.3|946.3|954.7|949.7|951.2|946.2|145
1597847400000|2020-08-19 14:30:00|951.2|946.2|955|950|957.2|952.2|951.1|946.1|169
1597847700000|2020-08-19 14:35:00|955.3|950.3|950.3|945.3|955.4|950.4|949.7|944.7|199
1597848000000|2020-08-19 14:40:00|950.6|945.6|945.8|940.8|952|947|945.6|940.6|293
1597848300000|2020-08-19 14:45:00|945.9|940.9|945.5|940.5|946.9|941.9|944.3|939.3|402
1597848600000|2020-08-19 14:50:00|945.3|940.3|942.9|937.9|945.3|940.3|942.1|937.1|289
1597848900000|2020-08-19 14:55:00|942.7|937.7|941.6|936.6|943.5|938.5|941|936|316
1597849200000|2020-08-19 15:00:00|941.7|936.7|944.8|939.8|945.5|940.5|941.7|936.7|250
1597849500000|2020-08-19 15:05:00|944.5|939.5|944.9|939.9|945.4|940.4|942.9|937.9|233
1597849800000|2020-08-19 15:10:00|945.2|940.2|942.2|937.2|947.2|942.2|941.5|936.5|273
1597850100000|2020-08-19 15:15:00|942|937|942.6|937.6|945.1|940.1|942|937|359
1597850400000|2020-08-19 15:20:00|942.4|937.4|942.6|937.6|942.8|937.8|941.4|936.4|201
1597850700000|2020-08-19 15:25:00|942.2|937.2|942.6|937.6|942.8|937.8|941|936|224
1597851000000|2020-08-19 15:30:00|942.5|937.5|947|942|947.4|942.4|942.5|937.5|172
1597851300000|2020-08-19 15:35:00|947.2|942.2|947.1|942.1|948|943|946.5|941.5|201
1597851600000|2020-08-19 15:40:00|947|942|947.7|942.7|948.1|943.1|945.8|940.8|137
1597851900000|2020-08-19 15:45:00|947.8|942.8|946.8|941.8|948.6|943.6|946.5|941.5|137
1597852200000|2020-08-19 15:50:00|947|942|945.5|940.5|948|943|944.3|939.3|127
1597852500000|2020-08-19 15:55:00|945.3|940.3|944.3|939.3|945.5|940.5|943.8|938.8|142
1597852800000|2020-08-19 16:00:00|944.2|939.2|945.5|940.5|945.6|940.6|944.1|939.1|91
1597853100000|2020-08-19 16:05:00|945.4|940.4|942.9|937.9|945.5|940.5|942|937|121
1597853400000|2020-08-19 16:10:00|943|938|945|940|946|941|943|938|120
1597853700000|2020-08-19 16:15:00|945.1|940.1|945.1|940.1|946.3|941.3|944.7|939.7|102
1597854000000|2020-08-19 16:20:00|945|940|944.7|939.7|945.2|940.2|943.1|938.1|162
1597854300000|2020-08-19 16:25:00|944.4|939.4|945|940|945.1|940.1|943.2|938.2|93
1597854600000|2020-08-19 16:30:00|944.9|939.9|943|938|945.2|940.2|942.5|937.5|99
1597854900000|2020-08-19 16:35:00|943.1|938.1|943.7|938.7|944.2|939.2|942.7|937.7|78
1597855200000|2020-08-19 16:40:00|943.4|938.4|945.9|940.9|947|942|943|938|153
1597855500000|2020-08-19 16:45:00|945.8|940.8|946.8|941.8|947.1|942.1|945.5|940.5|108
1597855800000|2020-08-19 16:50:00|946.7|941.7|947.7|942.7|948.3|943.3|946.2|941.2|121
1597856100000|2020-08-19 16:55:00|947.6|942.6|947.6|942.6|948.8|943.8|947.3|942.3|110
1597856400000|2020-08-19 17:00:00|947.7|942.7|946.9|941.9|948.1|943.1|945.7|940.7|171
1597856700000|2020-08-19 17:05:00|946.8|941.8|943.3|938.3|946.8|941.8|943.2|938.2|147
1597857000000|2020-08-19 17:10:00|943.1|938.1|942.5|937.5|943.6|938.6|942|937|171
1597857300000|2020-08-19 17:15:00|942.8|937.8|943|938|943.9|938.9|942.6|937.6|111
1597857600000|2020-08-19 17:20:00|943.1|938.1|943.1|938.1|943.4|938.4|942.8|937.8|88
1597857900000|2020-08-19 17:25:00|943.2|938.2|944.7|939.7|945|940|943.2|938.2|114
1597858200000|2020-08-19 17:30:00|944.5|939.5|945.4|940.4|946|941|944.4|939.4|89
1597858500000|2020-08-19 17:35:00|944.9|939.9|946.1|941.1|946.2|941.2|944.5|939.5|100
1597858800000|2020-08-19 17:40:00|946.3|941.3|945.6|940.6|946.4|941.4|945.4|940.4|66
1597859100000|2020-08-19 17:45:00|945.7|940.7|947.2|942.2|947.3|942.3|945.6|940.6|75
1597859400000|2020-08-19 17:50:00|947.1|942.1|946.5|941.5|947.6|942.6|946.2|941.2|65
1597859700000|2020-08-19 17:55:00|946.4|941.4|952|933.1|952|941.6|944.5|933|59
1597860000000|2020-08-19 18:00:00|951.9|933|947.6|942.6|952|944.9|945.1|933|254
1597860300000|2020-08-19 18:05:00|947.8|942.8|940.1|935.1|947.8|942.8|939.5|934.5|564
1597860600000|2020-08-19 18:10:00|940.2|935.2|938.1|933.1|941.1|936.1|937.1|932.1|445
1597860900000|2020-08-19 18:15:00|938.3|933.3|936.9|931.9|939.1|934.1|935.9|930.9|440
1597861200000|2020-08-19 18:20:00|937|932|939.1|934.1|940.3|935.3|936.4|931.4|303
1597861500000|2020-08-19 18:25:00|938.9|933.9|938.7|933.7|939.7|934.7|938.3|933.3|253
1597861800000|2020-08-19 18:30:00|938.6|933.6|937.4|932.4|938.7|933.7|935.9|930.9|299
1597862100000|2020-08-19 18:35:00|937.3|932.3|935.7|930.7|937.4|932.4|934.7|929.7|284
1597862400000|2020-08-19 18:40:00|935.8|930.8|934.1|929.1|936.7|931.7|933.3|928.3|298
1597862700000|2020-08-19 18:45:00|934|929|935.1|930.1|936.9|931.9|934|929|208
1597863000000|2020-08-19 18:50:00|935.2|930.2|935.1|930.1|936.4|931.4|934.8|929.8|172
1597863300000|2020-08-19 18:55:00|935.2|930.2|936.4|931.4|936.9|931.9|935.1|930.1|131
1597863600000|2020-08-19 19:00:00|936.3|931.3|936.1|931.1|937.4|932.4|935.2|930.2|206
1597863900000|2020-08-19 19:05:00|936.2|931.2|935.6|930.6|937.1|932.1|935.6|930.6|127
1597864200000|2020-08-19 19:10:00|935.7|930.7|937.1|932.1|937.4|932.4|935.6|930.6|105
1597864500000|2020-08-19 19:15:00|937|932|936.6|931.6|937.9|932.9|936.3|931.3|109
1597864800000|2020-08-19 19:20:00|936.5|931.5|937.4|932.4|938|933|936.1|931.1|91
1597865100000|2020-08-19 19:25:00|937.5|932.5|936.7|931.7|938.7|933.7|936.5|931.5|85
1597865400000|2020-08-19 19:30:00|936.8|931.8|935.2|930.2|936.9|931.9|935.1|930.1|122
1597865700000|2020-08-19 19:35:00|935.3|930.3|932.5|927.5|935.6|930.6|931.6|926.6|184
1597866000000|2020-08-19 19:40:00|932.4|927.4|935.1|930.1|935.2|930.2|932|927|157
1597866300000|2020-08-19 19:45:00|934.9|929.9|932|927|935.1|930.1|932|927|99
1597866600000|2020-08-19 19:50:00|931.9|926.9|933.3|928.3|934.1|929.1|931.7|926.7|108
1597866900000|2020-08-19 19:55:00|933.4|928.4|935.6|930.6|935.8|930.8|933.3|928.3|112
1597867200000|2020-08-19 20:00:00|935.5|930.5|934.7|929.7|935.6|930.6|934.2|929.2|56
1597867500000|2020-08-19 20:05:00|934.8|929.8|932.9|927.9|934.8|929.8|932.6|927.6|61
1597867800000|2020-08-19 20:10:00|933|928|932.6|927.6|933.2|928.2|932.6|927.6|35
1597868100000|2020-08-19 20:15:00|932.5|927.5|932.2|927.2|932.9|927.9|932.2|927.2|30
1597868400000|2020-08-19 20:20:00|932.1|927.1|931|926|932.5|927.5|931|926|111
1597868700000|2020-08-19 20:25:00|930.9|925.9|932.7|927.7|933|928|929|924|79
1597869000000|2020-08-19 20:30:00|932.8|927.8|931.6|926.6|933.5|928.5|931.4|926.4|62
1597869300000|2020-08-19 20:35:00|931.5|926.5|932.6|927.6|933.2|928.2|931.5|926.5|40
1597869600000|2020-08-19 20:40:00|932.5|927.5|932.7|927.7|933|928|932.2|927.2|64
1597869900000|2020-08-19 20:45:00|932.6|927.6|931.9|926.9|933.1|928.1|931.6|926.6|73
1597870200000|2020-08-19 20:50:00|932.1|927.1|932.5|927.5|933.2|928.2|931.4|926.4|53
1597870500000|2020-08-19 20:55:00|932.3|927.3|932.3|927.3|933.6|928.6|932.3|927.3|40
1597874400000|2020-08-19 22:00:00|943.1|923.1|939.2|928.2|944.8|928.8|939.2|922.7|70
1597874700000|2020-08-19 22:05:00|939.1|928.1|936.9|931.9|939.8|932.5|936.8|927|50
1597875000000|2020-08-19 22:10:00|936.7|931.7|938.1|933.1|938.7|933.7|936.3|931.3|78
1597875300000|2020-08-19 22:15:00|938|933|938|933|939.2|934.2|937.5|932.5|65
1597875600000|2020-08-19 22:20:00|937.9|932.9|938.3|933.3|938.5|933.5|936.7|931.7|85
1597875900000|2020-08-19 22:25:00|938.2|933.2|936.8|931.8|938.7|933.7|936.7|930.3|72
1597876200000|2020-08-19 22:30:00|936.9|931.9|936.3|931.3|936.9|931.9|935.8|930.8|50
1597876500000|2020-08-19 22:35:00|936.2|931.2|936.4|931.4|936.4|931.4|935.8|930.8|30
1597876800000|2020-08-19 22:40:00|936.5|931.5|937|932|937.6|932.6|936|931|59
1597877100000|2020-08-19 22:45:00|937.1|932.1|936.5|931.5|937.7|932.7|935.7|930.7|70
1597877400000|2020-08-19 22:50:00|936.4|931.4|940.2|935.2|940.2|935.2|936.4|931.4|59
1597877700000|2020-08-19 22:55:00|940.1|935.1|940.8|935.8|941.2|936.2|940.1|935.1|61
1597878000000|2020-08-19 23:00:00|940.4|935.4|938.6|933.6|940.4|935.4|938.6|933.6|53
1597878300000|2020-08-19 23:05:00|938.7|933.7|938.4|933.4|938.7|933.7|937.1|932.1|67
1597878600000|2020-08-19 23:10:00|938.5|933.5|938.9|933.9|940.6|935.6|938.5|933.5|63
1597878900000|2020-08-19 23:15:00|938.8|933.8|937.9|932.9|939.1|934.1|937.4|932.4|63
1597879200000|2020-08-19 23:20:00|937.8|932.8|936.7|931.7|938.6|933.6|936.6|931.6|57
1597879500000|2020-08-19 23:25:00|937|932|936.6|931.6|937.2|932.2|935.9|930.9|83
1597879800000|2020-08-19 23:30:00|936.5|931.5|935.8|930.8|936.6|931.6|935.4|930.4|43
1597880100000|2020-08-19 23:35:00|935.7|930.7|936.9|931.9|937.1|932.1|935.3|930.3|43
1597880400000|2020-08-19 23:40:00|937|932|936.9|931.9|937.7|932.7|935.9|930.9|64
1597880700000|2020-08-19 23:45:00|937|932|935.4|930.4|937.1|932.1|934.8|929.8|71
1597881000000|2020-08-19 23:50:00|935.6|930.6|934.1|929.1|935.8|930.8|933.4|928.4|120
1597881300000|2020-08-19 23:55:00|934.3|929.3|934.3|929.3|935.1|930.1|934|929|72
1597881600000|2020-08-20 00:00:00|934.2|929.2|933.1|928.1|936|929.2|932.2|925.3|168
1597881900000|2020-08-20 00:05:00|933|928|933.8|928.8|934.6|929.6|932.6|927.6|75
1597882200000|2020-08-20 00:10:00|933.5|928.5|933.8|928.8|934.8|929.8|933.2|928.2|75
1597882500000|2020-08-20 00:15:00|933.9|928.9|933.9|928.9|935|930|933.4|928.4|68
1597882800000|2020-08-20 00:20:00|933.8|928.8|934.3|929.3|934.6|929.6|933.4|928.4|74
1597883100000|2020-08-20 00:25:00|934.2|929.2|934.9|929.9|935.4|930.4|934.1|929.1|61
1597883400000|2020-08-20 00:30:00|934.8|929.8|937.3|932.3|937.5|932.5|934.5|929.5|63
1597883700000|2020-08-20 00:35:00|937.2|932.2|938.4|933.4|939.5|934.5|936.9|931.9|109
1597884000000|2020-08-20 00:40:00|938.2|933.2|938.9|933.9|939.2|934.2|937.5|932.5|112
1597884300000|2020-08-20 00:45:00|939.1|934.1|939.2|934.2|939.4|934.4|938.1|933.1|87
1597884600000|2020-08-20 00:50:00|939.4|934.4|941.2|932|942.6|935.5|939.2|932|130
1597884900000|2020-08-20 00:55:00|941.3|932.1|941.8|936.8|942|937|939.1|932.1|115
1597885200000|2020-08-20 01:00:00|941.9|936.9|943.5|934|946.2|937.8|941.9|933.9|287
1597885500000|2020-08-20 01:05:00|943.7|934.1|941.5|936.5|944.4|937.7|941.5|934.1|144
1597885800000|2020-08-20 01:10:00|941.3|936.3|941.6|936.6|943.1|938.1|941.2|936.2|134
1597886100000|2020-08-20 01:15:00|941.5|936.5|939.2|934.2|941.9|936.9|939.2|934.2|134
1597886400000|2020-08-20 01:20:00|939.3|934.3|938.4|929.3|941.6|934.6|937.3|928.3|230
1597886700000|2020-08-20 01:25:00|938.3|929.2|937.7|928.5|939|929.9|937.6|928.3|239
1597887000000|2020-08-20 01:30:00|937.6|928.4|938.3|929.1|938.3|929.1|935.9|926.7|262
1597887300000|2020-08-20 01:35:00|938|928.8|938.7|933.7|939.7|933.7|936.8|927.6|152
1597887600000|2020-08-20 01:40:00|938.3|933.3|936.2|931.2|938.3|933.3|935.4|930.4|149
1597887900000|2020-08-20 01:45:00|936.3|931.3|938.4|933.4|938.9|933.9|936.3|931.3|115
1597888200000|2020-08-20 01:50:00|938.6|933.6|937.8|932.8|938.9|933.9|937.4|932.4|68
1597888500000|2020-08-20 01:55:00|938.1|933.1|939.8|934.8|939.8|934.8|937.8|932.8|87
1597888800000|2020-08-20 02:00:00|939.7|934.7|939.6|934.6|940.6|935.6|938.5|933.5|83
1597889100000|2020-08-20 02:05:00|939.4|934.4|939.1|934.1|940.2|935.2|938.9|933.9|54
1597889400000|2020-08-20 02:10:00|939|934|940.6|935.6|940.8|935.8|938.6|933.6|99
1597889700000|2020-08-20 02:15:00|940.5|935.5|939.4|934.4|940.6|935.6|938.6|933.6|77
1597890000000|2020-08-20 02:20:00|939.3|934.3|939.9|934.9|940.6|935.6|938.9|933.9|53
1597890300000|2020-08-20 02:25:00|939.8|934.8|939.5|934.5|939.9|934.9|938.8|933.8|42
1597890600000|2020-08-20 02:30:00|939.6|934.6|940.3|935.3|940.6|935.6|939.6|934.6|84
1597890900000|2020-08-20 02:35:00|940.5|935.5|939.9|934.9|940.6|935.6|939.6|934.6|71
1597891200000|2020-08-20 02:40:00|940|935|939.2|934.2|940.2|935.2|938.6|933.6|45
1597891500000|2020-08-20 02:45:00|939.3|934.3|939.3|934.3|939.5|934.5|938.6|933.6|56
1597891800000|2020-08-20 02:50:00|939.2|934.2|942|937|942.1|937.1|939.1|934.1|65
1597892100000|2020-08-20 02:55:00|942.1|937.1|944.6|939.6|945.3|940.3|941.1|936.1|109
1597892400000|2020-08-20 03:00:00|944.3|939.3|944.1|939.1|945.3|940.3|943.6|938.6|104
1597892700000|2020-08-20 03:05:00|944.5|939.5|944.2|939.2|945.9|940.9|943.9|938.9|103
1597893000000|2020-08-20 03:10:00|944.6|939.6|945.1|940.1|945.5|940.5|942.4|937.4|98
1597893300000|2020-08-20 03:15:00|945|940|945.6|940.6|946|941|944.4|939.4|91
1597893600000|2020-08-20 03:20:00|945.5|940.5|946.6|941.6|946.8|941.8|945.3|940.3|107
1597893900000|2020-08-20 03:25:00|946.5|941.5|947.3|942.3|948.2|943.2|946.2|941.2|99
1597894200000|2020-08-20 03:30:00|947.1|942.1|944.8|939.8|947.1|942.1|944.4|939.4|105
1597894500000|2020-08-20 03:35:00|944.9|939.9|945.2|940.2|945.6|940.6|944.2|939.2|59
1597894800000|2020-08-20 03:40:00|945.1|940.1|945|940|945.4|940.4|944.2|939.2|50
1597895100000|2020-08-20 03:45:00|945.1|940.1|945|940|945.6|940.6|944.7|939.7|56
1597895400000|2020-08-20 03:50:00|945.2|940.2|945.8|940.8|946.1|941.1|945.2|940.2|66
1597895700000|2020-08-20 03:55:00|945.7|940.7|944.9|939.9|946.4|941.4|944.8|939.8|68
1597896000000|2020-08-20 04:00:00|944.8|939.8|945.5|940.5|946.1|941.1|944.7|939.7|47
1597896300000|2020-08-20 04:05:00|945.3|940.3|946.7|941.7|946.7|941.7|945.2|940.2|26
1597896600000|2020-08-20 04:10:00|946.6|941.6|947.5|942.5|948.3|943.3|946|941|103
1597896900000|2020-08-20 04:15:00|947.4|942.4|946.9|941.9|948.2|943.2|946.5|941.5|67
1597897200000|2020-08-20 04:20:00|947.2|942.2|946.6|941.6|947.8|942.8|946.1|941.1|56
1597897500000|2020-08-20 04:25:00|946.7|941.7|946.6|941.6|947.4|942.4|946.1|941.1|52
1597897800000|2020-08-20 04:30:00|946.5|941.5|945.8|940.8|946.5|941.5|944.7|939.7|50
1597898100000|2020-08-20 04:35:00|945.7|940.7|944.5|939.5|945.8|940.8|944.3|939.3|70
1597898400000|2020-08-20 04:40:00|944.4|939.4|944.8|939.8|945.3|940.3|944.4|939.4|39
1597898700000|2020-08-20 04:45:00|945|940|944|939|945.1|940.1|943.9|938.9|49
1597899000000|2020-08-20 04:50:00|943.9|938.9|942.5|937.5|944.4|939.4|941.9|936.9|130
1597899300000|2020-08-20 04:55:00|942.6|937.6|943|938|943.4|938.4|942.3|937.3|122
1597899600000|2020-08-20 05:00:00|942.9|937.9|941.9|936.9|943.1|938.1|941.5|936.5|68
1597899900000|2020-08-20 05:05:00|942|937|942.3|937.3|943.1|938.1|941.6|936.6|74
1597900200000|2020-08-20 05:10:00|942.4|937.4|943.1|938.1|944.6|939.6|942.4|937.4|53
1597900500000|2020-08-20 05:15:00|943|938|945.4|940.4|945.4|940.4|943|938|38
1597900800000|2020-08-20 05:20:00|945.5|940.5|942.1|937.1|945.6|940.6|941.7|936.7|98
1597901100000|2020-08-20 05:25:00|942|937|940.7|935.7|942.9|937.9|940.4|935.4|86
1597901400000|2020-08-20 05:30:00|941|936|940.1|935.1|941.9|936.9|939.6|934.6|156
1597901700000|2020-08-20 05:35:00|940|935|939.4|934.4|940.3|935.3|938.9|933.9|122
1597902000000|2020-08-20 05:40:00|939.5|934.5|939.3|934.3|940.3|935.3|938.9|933.9|86
1597902300000|2020-08-20 05:45:00|939.4|934.4|940.4|935.4|940.7|935.7|939.2|934.2|71
1597902600000|2020-08-20 05:50:00|940.3|935.3|940.2|935.2|940.3|935.3|938.8|933.8|65
1597902900000|2020-08-20 05:55:00|940.1|935.1|940|935|940.7|935.7|939.3|934.3|42
1597903200000|2020-08-20 06:00:00|940.1|935.1|940.6|935.6|941.3|936.3|939.7|934.7|71
1597903500000|2020-08-20 06:05:00|940.7|935.7|942.2|937.2|942.4|937.4|940.6|935.6|78
1597903800000|2020-08-20 06:10:00|942.3|937.3|944.4|935.3|944.5|938.3|941.3|935|127
1597904100000|2020-08-20 06:15:00|944.3|935.2|942.7|937.7|944.5|937.9|941.6|934.5|93
1597904400000|2020-08-20 06:20:00|942.5|937.5|942.6|937.6|942.7|937.7|940.8|935.8|96
1597904700000|2020-08-20 06:25:00|942.7|937.7|940.2|935.2|943.2|937.7|940.2|931.4|87
1597905000000|2020-08-20 06:30:00|940.4|935.4|939.9|934.9|940.7|935.7|939.8|934.8|75
1597905300000|2020-08-20 06:35:00|939.8|934.8|940.5|935.5|941.2|936.2|939.7|934.7|90
1597905600000|2020-08-20 06:40:00|940.4|935.4|941.1|936.1|941.2|936.2|938.9|933.9|68
1597905900000|2020-08-20 06:45:00|941.4|936.4|939.8|934.8|941.4|936.4|938.7|933.7|214
1597906200000|2020-08-20 06:50:00|939.9|934.9|941.2|936.2|941.8|936.8|939.5|934.5|60
1597906500000|2020-08-20 06:55:00|941.3|936.3|940.1|935.1|941.3|936.3|939.3|934.3|81
1597906800000|2020-08-20 07:00:00|939.8|934.8|939.6|934.6|940.8|935.8|939.4|934.4|81
1597907100000|2020-08-20 07:05:00|939.7|934.7|941.4|936.4|942.5|937.2|939.5|933.2|113
1597907400000|2020-08-20 07:10:00|941.3|936.3|938.6|933.6|941.5|936.5|938|933|109
1597907700000|2020-08-20 07:15:00|938.5|933.5|938.3|933.3|938.8|933.8|937.5|932.5|64
1597908000000|2020-08-20 07:20:00|938.4|933.4|940.1|935.1|940.7|935.7|938.3|933.3|96
1597908300000|2020-08-20 07:25:00|940|935|939.4|934.4|940.6|935.6|939|934|71
1597908600000|2020-08-20 07:30:00|939.3|934.3|940.6|935.6|940.6|935.6|939|934|91
1597908900000|2020-08-20 07:35:00|940.4|935.4|939|934|940.8|935.8|938.2|933.2|76
1597909200000|2020-08-20 07:40:00|939.1|934.1|940.6|935.6|941|936|938.5|933.5|96
1597909500000|2020-08-20 07:45:00|940.7|935.7|936.7|931.7|940.8|935.8|936.6|931.6|134
1597909800000|2020-08-20 07:50:00|936.8|931.8|935.6|930.6|938.8|933.8|935.2|930.2|137
1597910100000|2020-08-20 07:55:00|935.9|930.9|936.4|931.4|937.9|932.9|935.9|930.9|104
1597910400000|2020-08-20 08:00:00|936.3|931.3|935.3|930.3|936.5|931.5|935.1|930.1|90
1597910700000|2020-08-20 08:05:00|935.5|930.5|935.1|930.1|936.1|931.1|934.9|929.9|82
1597911000000|2020-08-20 08:10:00|934.9|929.9|930.2|925.2|935|930|929.9|924.9|133
1597911300000|2020-08-20 08:15:00|930.4|925.4|928.1|923.1|930.5|925.5|928.1|923.1|143
1597911600000|2020-08-20 08:20:00|928.4|923.4|930.9|925.9|931.3|926.3|925.2|919.5|336
1597911900000|2020-08-20 08:25:00|930.6|925.6|931|926|931.9|926.9|928.9|923.9|170
1597912200000|2020-08-20 08:30:00|931.4|926.4|931|926|932.9|927.9|929.9|924.9|126
1597912500000|2020-08-20 08:35:00|930.7|925.7|931.3|926.3|932.1|927.1|929.9|924.9|153
1597912800000|2020-08-20 08:40:00|931.2|926.2|933.1|928.1|933.7|928.7|931.1|926.1|110
1597913100000|2020-08-20 08:45:00|932.9|927.9|933.2|928.2|933.8|928.8|932.3|927.3|92
1597913400000|2020-08-20 08:50:00|933.3|928.3|933.3|928.3|934.1|929.1|932|927|137
1597913700000|2020-08-20 08:55:00|933.4|928.4|931.7|926.7|934.2|929.2|931.4|926.4|138
1597914000000|2020-08-20 09:00:00|931.6|926.6|931.2|926.2|931.6|926.6|930.9|925.9|93
1597914300000|2020-08-20 09:05:00|931.1|926.1|933.5|928.5|934|929|931.1|926.1|89
1597914600000|2020-08-20 09:10:00|933.6|928.6|932.8|927.8|934|929|932.8|927.8|69
1597914900000|2020-08-20 09:15:00|932.6|927.6|931.9|926.9|933|928|931.7|926.7|93
1597915200000|2020-08-20 09:20:00|931.8|926.8|932|927|932.4|927.4|930.8|925.8|101
1597915500000|2020-08-20 09:25:00|931.9|926.9|931.3|926.3|932.3|927.3|931|926|112
1597915800000|2020-08-20 09:30:00|931.1|926.1|929.5|924.5|931.5|926.5|928.9|923.9|135
1597916100000|2020-08-20 09:35:00|929.7|924.7|931.3|926.3|931.3|926.3|928.6|923.6|82
1597916400000|2020-08-20 09:40:00|931.4|926.4|933.9|928.9|934.1|929.1|930.8|925.8|114
1597916700000|2020-08-20 09:45:00|933.8|928.8|932.1|927.1|933.9|928.9|931.5|926.5|86
1597917000000|2020-08-20 09:50:00|932.5|927.5|930|925|932.7|927.7|930|925|73
1597917300000|2020-08-20 09:55:00|930.2|925.2|930.2|925.2|930.9|925.9|929.3|924.3|75
1597917600000|2020-08-20 10:00:00|930.3|925.3|929|924|930.8|925.8|929|924|54
1597917900000|2020-08-20 10:05:00|929.1|924.1|929|924|930.8|925.8|928.8|923.8|46
1597918200000|2020-08-20 10:10:00|929.1|924.1|929.4|924.4|929.4|924.4|927.5|922.5|75
1597918500000|2020-08-20 10:15:00|929.3|924.3|928.5|923.5|930.3|925.3|927.8|922.8|131
1597918800000|2020-08-20 10:20:00|928.4|923.4|928.5|923.5|929|924|927|922|158
1597919100000|2020-08-20 10:25:00|928.4|923.4|929|924|929|924|927.1|922.1|81
1597919400000|2020-08-20 10:30:00|929.1|924.1|929.3|924.3|930.3|925.3|928.7|923.7|72
1597919700000|2020-08-20 10:35:00|929|924|929|924|929.5|924.5|927.7|922.7|99
1597920000000|2020-08-20 10:40:00|928.8|923.8|928.9|923.9|930.2|925.2|928.5|923.5|106
1597920300000|2020-08-20 10:45:00|929|924|929.1|924.1|929.5|924.5|927.5|922.5|86
1597920600000|2020-08-20 10:50:00|929.2|924.2|932.7|927.7|933.4|928.4|929.2|924.2|120
1597920900000|2020-08-20 10:55:00|932.8|927.8|932.3|927.3|933.2|928.2|931.7|926.7|94
1597921200000|2020-08-20 11:00:00|932|927|930.4|925.4|932.4|927.4|930.1|925.1|106
1597921500000|2020-08-20 11:05:00|930.3|925.3|929.1|924.1|931|926|929.1|924.1|66
1597921800000|2020-08-20 11:10:00|929|924|932.1|927.1|932.3|927.3|929|924|68
1597922100000|2020-08-20 11:15:00|931.8|926.8|931.8|926.8|932.4|927.4|931.4|926.4|51
1597922400000|2020-08-20 11:20:00|931.6|926.6|932.7|927.7|933|928|930.9|925.9|70
1597922700000|2020-08-20 11:25:00|932.8|927.8|933.5|928.5|934.1|929.1|932.8|927.8|70
1597923000000|2020-08-20 11:30:00|933.4|928.4|934.1|929.1|934.3|929.3|932.6|927.6|65
1597923300000|2020-08-20 11:35:00|934.3|929.3|936.7|931.7|937.7|932.7|934.1|929.1|154
1597923600000|2020-08-20 11:40:00|936.9|931.9|936.8|931.8|937.2|932.2|935.9|930.9|76
1597923900000|2020-08-20 11:45:00|937|932|936.9|931.9|937.5|932.5|936.8|931.8|93
1597924200000|2020-08-20 11:50:00|936.7|931.7|934.8|929.8|936.8|931.8|934.5|929.5|64
1597924500000|2020-08-20 11:55:00|934.9|929.9|936.1|931.1|936.6|931.6|934.9|929.9|86
1597924800000|2020-08-20 12:00:00|935.7|930.7|934.3|929.3|936.9|931.9|934.3|929.3|130
1597925100000|2020-08-20 12:05:00|933.8|928.8|933.5|928.5|935.9|930.9|933.3|928.3|136
1597925400000|2020-08-20 12:10:00|933.6|928.6|931.5|926.5|933.9|928.9|931.3|926.3|134
1597925700000|2020-08-20 12:15:00|931.4|926.4|930.4|925.4|932.7|927.7|928.3|923.3|158
1597926000000|2020-08-20 12:20:00|930.5|925.5|928.4|923.4|932.3|927.3|928.4|923.4|182
1597926300000|2020-08-20 12:25:00|928.7|923.7|934.1|918.2|934.9|924.7|926.4|918.2|160
1597926600000|2020-08-20 12:30:00|933.8|917.8|930.3|925.3|934|927.3|928.6|917.8|328
1597926900000|2020-08-20 12:35:00|930.2|925.2|933|928|934.1|929.1|930|925|181
1597927200000|2020-08-20 12:40:00|932.8|927.8|930.7|925.7|934|929|929.7|924.7|178
1597927500000|2020-08-20 12:45:00|930.1|925.1|927.7|922.7|930.9|925.9|926.7|921.7|186
1597927800000|2020-08-20 12:50:00|927.5|922.5|925.3|920.3|928.7|923.7|924.9|919.9|162
1597928100000|2020-08-20 12:55:00|925.2|920.2|924.9|919.9|925.9|920.9|923.2|918.2|224
1597928400000|2020-08-20 13:00:00|925.2|920.2|919.2|914.2|926.2|921.2|916.9|911.9|371
1597928700000|2020-08-20 13:05:00|919|914|919|914|920|915|913.4|908.4|407
1597929000000|2020-08-20 13:10:00|919.3|914.3|916|911|919.3|914.3|915.8|910.8|237
1597929300000|2020-08-20 13:15:00|915.9|910.9|913.2|908.2|916.3|911.3|913.1|908.1|231
1597929600000|2020-08-20 13:20:00|913.1|908.1|912.4|907.4|915.3|908.5|909.3|904.3|283
1597929900000|2020-08-20 13:25:00|912.5|907.5|910.9|905.9|913.9|908.9|910|905|267
1597930200000|2020-08-20 13:30:00|910.6|905.6|912.9|907.9|916.6|908.9|909.6|904.6|355
1597930500000|2020-08-20 13:35:00|913.1|908.1|913.2|908.2|916.4|911.4|911.9|906.9|315
1597930800000|2020-08-20 13:40:00|913.1|908.1|914.9|909.9|915.1|910.1|910.2|905.2|302
1597931100000|2020-08-20 13:45:00|914.8|909.8|912.9|907.9|914.8|909.8|912.7|907.7|254
1597931400000|2020-08-20 13:50:00|913|908|913.2|908.2|914.7|909.7|912.4|907.4|169
1597931700000|2020-08-20 13:55:00|913.4|908.4|912.4|907.4|915.5|910.5|912.2|907.2|186
1597932000000|2020-08-20 14:00:00|912.3|907.3|911.6|906.6|915|910|909.7|904.7|338
1597932300000|2020-08-20 14:05:00|911.7|906.7|917.8|912.8|918.4|913.4|911|906|289
1597932600000|2020-08-20 14:10:00|917.9|912.9|917|912|918.5|913.5|915.1|910.1|219
1597932900000|2020-08-20 14:15:00|917.1|912.1|918.8|913.8|919.2|914.2|915.9|910.9|211
1597933200000|2020-08-20 14:20:00|919.2|914.2|920.2|915.2|921.6|916.6|918.8|913.8|212
1597933500000|2020-08-20 14:25:00|920.3|915.3|919.7|914.7|921.2|916.2|918.3|913.3|172
1597933800000|2020-08-20 14:30:00|919.6|914.6|919.5|914.5|921.1|916.1|917.1|912.1|234
1597934100000|2020-08-20 14:35:00|919.7|914.7|916.8|911.8|920|915|916.8|911.8|168
1597934400000|2020-08-20 14:40:00|916.7|911.7|916.6|911.6|917.6|912.6|914.8|909.8|209
1597934700000|2020-08-20 14:45:00|916.7|911.7|918.9|913.9|919.5|914.5|915.5|910.5|187
1597935000000|2020-08-20 14:50:00|919.1|914.1|922.6|917.6|923|918|918.9|913.9|215
1597935300000|2020-08-20 14:55:00|922.5|917.5|922.1|917.1|923.5|918.5|920.4|915.4|194
1597935600000|2020-08-20 15:00:00|922|917|922.1|917.1|923.6|918.6|920.4|915.4|156
1597935900000|2020-08-20 15:05:00|922.2|917.2|918.1|913.1|922.3|917.3|917.6|912.6|135
1597936200000|2020-08-20 15:10:00|917.9|912.9|918.6|913.6|919.5|914.5|917.7|912.7|129
1597936500000|2020-08-20 15:15:00|918.8|913.8|920.2|915.2|920.4|915.4|918.5|913.5|106
1597936800000|2020-08-20 15:20:00|920.1|915.1|922.9|917.9|922.9|917.9|919.8|914.8|125
1597937100000|2020-08-20 15:25:00|923.3|918.3|921.5|916.5|923.6|918.6|921.5|916.5|148
1597937400000|2020-08-20 15:30:00|921.6|916.6|921.1|916.1|921.9|916.9|920.8|915.8|106
1597937700000|2020-08-20 15:35:00|921.2|916.2|923.9|918.9|923.9|918.9|921.1|916.1|153
1597938000000|2020-08-20 15:40:00|923.8|918.8|923|918|923.9|918.9|922.7|917.7|111
1597938300000|2020-08-20 15:45:00|923.2|918.2|923.6|918.6|924|919|922.9|917.9|102
1597938600000|2020-08-20 15:50:00|923.7|918.7|922.8|917.8|923.9|918.9|922.7|917.7|91
1597938900000|2020-08-20 15:55:00|923|918|921.7|916.7|923.3|918.3|921.4|916.4|90
1597939200000|2020-08-20 16:00:00|922.2|917.2|921.8|916.8|922.8|917.8|920.2|915.2|139
1597939500000|2020-08-20 16:05:00|922|917|921.8|916.8|922.8|917.8|921.8|916.8|61
1597939800000|2020-08-20 16:10:00|921.6|916.6|920.4|915.4|922.6|917.6|920.3|915.3|80
1597940100000|2020-08-20 16:15:00|920.2|915.2|920.1|915.1|920.5|915.5|919.2|914.2|111
1597940400000|2020-08-20 16:20:00|920.3|915.3|918.9|913.9|920.4|915.4|917.7|912.7|79
1597940700000|2020-08-20 16:25:00|918.7|913.7|919.1|914.1|919.8|914.8|918.5|913.5|74
1597941000000|2020-08-20 16:30:00|919.2|914.2|919.4|914.4|919.9|914.9|918.8|913.8|60
1597941300000|2020-08-20 16:35:00|919.5|914.5|919.7|914.7|920|915|919.1|914.1|73
1597941600000|2020-08-20 16:40:00|919.8|914.8|919.2|914.2|920|915|919|914|129
1597941900000|2020-08-20 16:45:00|919.4|914.4|918.5|913.5|919.8|914.8|918.1|913.1|87
1597942200000|2020-08-20 16:50:00|918.6|913.6|920.4|915.4|920.5|915.5|917.9|912.9|94
1597942500000|2020-08-20 16:55:00|920.2|915.2|920.6|915.6|920.6|915.6|919.6|914.6|53
1597942800000|2020-08-20 17:00:00|920.7|915.7|920.9|915.9|922.3|917.3|919|914|188
1597943100000|2020-08-20 17:05:00|920.8|915.8|919|914|921.2|916.2|919|914|101
1597943400000|2020-08-20 17:10:00|919.4|914.4|918.4|913.4|920|915|917.9|912.9|91
1597943700000|2020-08-20 17:15:00|918.5|913.5|919.2|914.2|919.7|914.7|918.4|913.4|74
1597944000000|2020-08-20 17:20:00|919.1|914.1|919.9|914.9|920.3|915.3|919|914|93
1597944300000|2020-08-20 17:25:00|919.8|914.8|919.4|914.4|919.8|914.8|918.4|913.4|75
1597944600000|2020-08-20 17:30:00|919.5|914.5|918.9|913.9|919.8|914.8|918.5|913.5|71
1597944900000|2020-08-20 17:35:00|919|914|919.7|914.7|919.9|914.9|918.3|913.3|79
1597945200000|2020-08-20 17:40:00|919.2|914.2|918.3|913.3|919.2|914.2|918|913|59
1597945500000|2020-08-20 17:45:00|917.9|912.9|917.9|912.9|918.5|913.5|917|912|76
1597945800000|2020-08-20 17:50:00|917.6|912.6|917.5|912.5|918|913|917.3|912.3|55
1597946100000|2020-08-20 17:55:00|917.4|912.4|916.9|911.9|917.6|912.6|916.7|911.7|92
1597946400000|2020-08-20 18:00:00|917|912|918.1|913.1|918.7|913.7|917|912|84
1597946700000|2020-08-20 18:05:00|918|913|918.5|913.5|918.9|913.9|918|913|45
1597947000000|2020-08-20 18:10:00|918.6|913.6|919.9|914.9|920.2|915.2|918.5|913.5|56
1597947300000|2020-08-20 18:15:00|919.7|914.7|920.6|915.6|920.9|915.9|919.7|914.7|48
1597947600000|2020-08-20 18:20:00|920.5|915.5|921.6|916.6|921.8|916.8|920.5|915.5|90
1597947900000|2020-08-20 18:25:00|921.5|916.5|922.8|917.8|923|918|921.2|916.2|61
1597948200000|2020-08-20 18:30:00|922.5|917.5|923|918|923|918|921.4|916.4|67
1597948500000|2020-08-20 18:35:00|923.1|918.1|923.4|918.4|923.6|918.6|922.7|917.7|52
1597948800000|2020-08-20 18:40:00|923.3|918.3|922.4|917.4|923.8|918.8|921.7|916.7|65
1597949100000|2020-08-20 18:45:00|922.2|917.2|924.5|919.5|924.8|919.8|921.8|916.8|149
1597949400000|2020-08-20 18:50:00|924.6|919.6|924|919|925.2|920.2|923.5|918.5|101
1597949700000|2020-08-20 18:55:00|923.9|918.9|924.1|919.1|924.9|919.9|923.4|918.4|88
1597950000000|2020-08-20 19:00:00|924|919|926|921|926.3|921.3|923.6|918.6|106
1597950300000|2020-08-20 19:05:00|925.9|920.9|926|921|926.8|921.8|925.1|920.1|150
1597950600000|2020-08-20 19:10:00|926.2|921.2|925.2|920.2|926.2|921.2|924.5|919.5|121
1597950900000|2020-08-20 19:15:00|925.3|920.3|923.6|918.6|925.9|920.9|923.1|918.1|114
1597951200000|2020-08-20 19:20:00|923.8|918.8|925.3|920.3|925.6|920.6|923.4|918.4|105
1597951500000|2020-08-20 19:25:00|925.4|920.4|925.9|920.9|926|921|925|920|73
1597951800000|2020-08-20 19:30:00|926|921|926.6|921.6|926.6|921.6|924.8|919.8|105
1597952100000|2020-08-20 19:35:00|926.5|921.5|926.8|921.8|927.2|922.2|926.2|921.2|57
1597952400000|2020-08-20 19:40:00|926.9|921.9|926.3|921.3|926.9|921.9|925.7|920.7|59
1597952700000|2020-08-20 19:45:00|926.4|921.4|925.7|920.7|927|922|925.7|920.7|55
1597953000000|2020-08-20 19:50:00|925.6|920.6|925.6|920.6|926.4|921.4|925.3|920.3|50
1597953300000|2020-08-20 19:55:00|925.7|920.7|926.4|921.4|926.8|921.8|925.6|920.6|91
1597953600000|2020-08-20 20:00:00|926.8|921.8|926.1|921.1|926.8|921.8|926|921|44
1597953900000|2020-08-20 20:05:00|926.2|921.2|925.7|920.7|926.5|921.5|925.7|920.7|15
1597954200000|2020-08-20 20:10:00|925.8|920.8|925.5|920.5|925.9|920.9|925.3|920.3|29
1597954500000|2020-08-20 20:15:00|925.4|920.4|925|920|925.7|920.7|925|920|26
1597954800000|2020-08-20 20:20:00|925.2|920.2|925|920|925.4|920.4|925|920|15
1597955100000|2020-08-20 20:25:00|924.8|919.8|924.7|919.7|925.3|920.3|924.6|919.6|21
1597955400000|2020-08-20 20:30:00|924.8|919.8|924.7|919.7|925.2|920.2|923.9|918.9|23
1597955700000|2020-08-20 20:35:00|924.5|919.5|924.4|919.4|924.5|919.5|924.2|919.2|11
1597956000000|2020-08-20 20:40:00|924.5|919.5|924.5|919.5|924.6|919.6|924.4|919.4|15
1597956300000|2020-08-20 20:45:00|924.6|919.6|924.7|919.7|924.9|919.9|924.1|919.1|45
1597956600000|2020-08-20 20:50:00|924.6|919.6|924.3|919.3|924.6|919.6|924|919|37
1597956900000|2020-08-20 20:55:00|924.2|919.2|924.7|919.7|924.7|919.7|923.2|918.2|29
1597960800000|2020-08-20 22:00:00|933.6|913.6|926.4|921.4|934.4|921.4|926.4|913.2|32
1597961100000|2020-08-20 22:05:00|926.5|921.5|926.4|921.4|927.1|922.1|926.3|921.3|24
1597961400000|2020-08-20 22:10:00|926.5|921.5|927|922|927.2|922.2|926.5|921.5|25
1597961700000|2020-08-20 22:15:00|927.2|922.2|927.2|922.2|927.2|922.2|926.7|921.7|17
1597962000000|2020-08-20 22:20:00|927.3|922.3|927|922|927.4|922.4|926.8|921.8|13
1597962300000|2020-08-20 22:25:00|927.1|922.1|927.3|922.3|927.4|922.4|927.1|922.1|23
1597962600000|2020-08-20 22:30:00|927.2|922.2|927.2|922.2|927.4|922.4|926.8|921.8|42
1597962900000|2020-08-20 22:35:00|927.1|922.1|926.2|921.2|927.1|922.1|925|920|39
1597963200000|2020-08-20 22:40:00|926.1|921.1|926.6|921.6|926.6|921.6|925.6|920.6|23
1597963500000|2020-08-20 22:45:00|926.7|921.7|926.8|921.8|926.9|921.9|926.4|921.4|10
1597963800000|2020-08-20 22:50:00|926.7|921.7|926.2|921.2|926.8|921.8|926.2|921.2|24
1597964100000|2020-08-20 22:55:00|926.4|921.4|926|921|926.7|921.7|925.9|920.9|25
1597964400000|2020-08-20 23:00:00|925.8|920.8|926.4|921.4|926.6|921.6|925.8|920.8|12
1597964700000|2020-08-20 23:05:00|926.3|921.3|926.8|921.8|926.9|921.9|926.3|921.3|16
1597965000000|2020-08-20 23:10:00|926.6|921.6|926.5|921.5|926.6|921.6|926.4|921.4|8
1597965300000|2020-08-20 23:15:00|926.4|921.4|926.4|921.4|926.8|921.8|926.4|921.4|18
1597965600000|2020-08-20 23:20:00|926.5|921.5|926.5|921.5|926.6|921.6|926.3|921.3|18
1597965900000|2020-08-20 23:25:00|926.6|921.6|927|922|927|922|926.5|921.5|8
1597966200000|2020-08-20 23:30:00|926.8|921.8|926.7|921.7|927|922|926.3|921.3|26
1597966500000|2020-08-20 23:35:00|926.6|921.6|926.4|921.4|926.7|921.7|926.4|921.4|19
1597966800000|2020-08-20 23:40:00|926.6|921.6|926.3|921.3|926.7|921.7|926.3|921.3|21
1597967100000|2020-08-20 23:45:00|926.4|921.4|926.6|921.6|926.9|921.9|926.3|921.3|21
1597967400000|2020-08-20 23:50:00|926.5|921.5|927.5|922.5|927.6|922.6|926.5|921.5|47
1597967700000|2020-08-20 23:55:00|927.6|922.6|928.7|923.7|928.8|923.8|927.6|922.6|48
1597968000000|2020-08-21 00:00:00|928.6|923.6|931|926|931.3|926.3|927.9|922.9|120
1597968300000|2020-08-21 00:05:00|931.1|926.1|930.5|925.5|931.1|926.1|929.2|924.2|57
1597968600000|2020-08-21 00:10:00|930.6|925.6|931.1|926.1|931.2|926.2|930.5|925.5|40
1597968900000|2020-08-21 00:15:00|931|926|930.2|925.2|931.4|926.4|929.9|924.9|67
1597969200000|2020-08-21 00:20:00|930.1|925.1|929|924|930.5|925.5|928.9|923.9|61
1597969500000|2020-08-21 00:25:00|929.1|924.1|929.1|924.1|929.9|924.9|929|924|44
1597969800000|2020-08-21 00:30:00|929|924|929|924|929.7|924.7|928.7|923.7|34
1597970100000|2020-08-21 00:35:00|929.2|924.2|927.8|922.8|929.7|924.7|927.8|922.8|56
1597970400000|2020-08-21 00:40:00|927.9|922.9|927.7|922.7|928.1|923.1|927.5|922.5|42
1597970700000|2020-08-21 00:45:00|927.6|922.6|928.2|923.2|928.4|923.4|927.6|922.6|38
1597971000000|2020-08-21 00:50:00|928.1|923.1|927.8|922.8|929|924|927.3|922.3|46
1597971300000|2020-08-21 00:55:00|927.9|922.9|928.4|923.4|928.8|923.8|927.8|922.8|63
1597971600000|2020-08-21 01:00:00|928.2|923.2|928.6|919.4|931.3|923.8|928.1|919.4|307
1597971900000|2020-08-21 01:05:00|928.7|919.5|925.6|920.6|929.7|921.2|925.3|918.3|200
1597972200000|2020-08-21 01:10:00|925.7|920.7|924.1|919.1|926.1|921.1|923.8|918.8|157
1597972500000|2020-08-21 01:15:00|924.3|919.3|924.7|919.7|925.7|920.7|923.9|918.9|179
1597972800000|2020-08-21 01:20:00|924.8|919.8|924.4|919.4|925.3|920.3|923.7|918.7|120
1597973100000|2020-08-21 01:25:00|924.5|919.5|924.5|919.5|924.8|919.8|922.8|917.8|162
1597973400000|2020-08-21 01:30:00|924.7|919.7|925.3|920.3|926.3|921.3|924.6|919.6|101
1597973700000|2020-08-21 01:35:00|925.2|920.2|927.5|922.5|927.7|922.7|925.2|920.2|59
1597974000000|2020-08-21 01:40:00|927.4|922.4|927.3|922.3|928.6|923.6|927.1|922.1|64
1597974300000|2020-08-21 01:45:00|927.2|922.2|926.1|921.1|928.3|923.3|925.8|920.8|57
1597974600000|2020-08-21 01:50:00|926.2|921.2|927.9|922.9|928.2|923.2|926.1|921.1|60
1597974900000|2020-08-21 01:55:00|928.1|923.1|927.8|922.8|928.2|923.2|927.4|922.4|49
1597975200000|2020-08-21 02:00:00|927.7|922.7|928.3|923.3|928.5|923.5|926.4|921.4|55
1597975500000|2020-08-21 02:05:00|928.5|923.5|927.3|922.3|928.5|923.5|926.9|921.9|68
1597975800000|2020-08-21 02:10:00|927.4|922.4|927.8|922.8|928.1|923.1|927.2|922.2|55
1597976100000|2020-08-21 02:15:00|927.7|922.7|928.6|923.6|928.7|923.7|927.4|922.4|39
1597976400000|2020-08-21 02:20:00|928.4|923.4|927.1|922.1|928.5|923.5|926.9|921.9|49
1597976700000|2020-08-21 02:25:00|927.3|922.3|927.1|922.1|927.6|922.6|926.8|921.8|35
1597977000000|2020-08-21 02:30:00|927.2|922.2|926.2|921.2|927.4|922.4|926.2|921.2|18
1597977300000|2020-08-21 02:35:00|926.1|921.1|925.9|920.9|926.2|921.2|925.7|920.7|19
1597977600000|2020-08-21 02:40:00|926|921|926.9|921.9|926.9|921.9|925.8|920.8|35
1597977900000|2020-08-21 02:45:00|927|922|926.7|921.7|927.6|922.6|926.6|921.6|49
1597978200000|2020-08-21 02:50:00|926.6|921.6|927.2|922.2|927.2|922.2|926.6|921.6|16
1597978500000|2020-08-21 02:55:00|926.8|921.8|926.9|921.9|927.5|922.5|926.7|921.7|29
1597978800000|2020-08-21 03:00:00|927.1|922.1|926.8|921.8|927.3|922.3|926.6|921.6|40
1597979100000|2020-08-21 03:05:00|926.9|921.9|927.6|922.6|927.6|922.6|926.9|921.9|19
1597979400000|2020-08-21 03:10:00|927.5|922.5|927.6|922.6|928.1|923.1|927.3|922.3|54
1597979700000|2020-08-21 03:15:00|927.7|922.7|928|923|928.3|923.3|927.4|922.4|28
1597980000000|2020-08-21 03:20:00|927.9|922.9|928.4|923.4|928.5|923.5|927.5|922.5|31
1597980300000|2020-08-21 03:25:00|928.5|923.5|928|923|928.5|923.5|927.7|922.7|19
1597980600000|2020-08-21 03:30:00|928.1|923.1|928|923|928.1|923.1|927.9|922.9|4
1597980900000|2020-08-21 03:35:00|927.9|922.9|927.4|922.4|928|923|927.4|922.4|17
1597981200000|2020-08-21 03:40:00|927.3|922.3|927.4|922.4|927.6|922.6|927.3|922.3|13
1597981500000|2020-08-21 03:45:00|927.5|922.5|927.7|922.7|927.7|922.7|927.4|922.4|13
1597981800000|2020-08-21 03:50:00|927.5|922.5|927.9|922.9|927.9|922.9|927.4|922.4|15
1597982100000|2020-08-21 03:55:00|927.8|922.8|928.3|923.3|928.3|923.3|927.4|922.4|23
1597982400000|2020-08-21 04:00:00|928.6|923.6|929.1|924.1|929.3|924.3|928.4|923.4|34
1597982700000|2020-08-21 04:05:00|929.3|924.3|928.6|923.6|929.3|924.3|928.6|923.6|31
1597983000000|2020-08-21 04:10:00|928.8|923.8|928.5|923.5|928.9|923.9|928.4|923.4|11
1597983300000|2020-08-21 04:15:00|928.6|923.6|928.4|923.4|929|924|928.4|923.4|20
1597983900000|2020-08-21 04:25:00|928.3|923.3|928.2|923.2|928.6|923.6|928.2|923.2|10
1597984200000|2020-08-21 04:30:00|928.1|923.1|928.7|923.7|928.8|923.8|928.1|923.1|16
1597984500000|2020-08-21 04:35:00|928.6|923.6|927.2|922.2|928.6|923.6|926.9|921.9|37
1597984800000|2020-08-21 04:40:00|927.3|922.3|926.8|921.8|927.3|922.3|926.2|921.2|69
1597985100000|2020-08-21 04:45:00|926.9|921.9|926.8|921.8|927.7|922.7|926.7|921.7|33
1597985400000|2020-08-21 04:50:00|926.9|921.9|927.6|922.6|927.7|922.7|926.9|921.9|20
1597985700000|2020-08-21 04:55:00|927.5|922.5|927.7|922.7|928.3|923.3|927.5|922.5|34
1597986000000|2020-08-21 05:00:00|927.8|922.8|928.3|923.3|928.5|923.5|927.8|922.8|17
1597986300000|2020-08-21 05:05:00|928.4|923.4|927.8|922.8|928.9|923.9|927.8|922.8|29
1597986600000|2020-08-21 05:10:00|927.9|922.9|927.8|922.8|928.3|923.3|927.4|922.4|42
1597986900000|2020-08-21 05:15:00|927.5|922.5|928.5|923.5|928.6|923.6|927.5|922.5|26
1597987200000|2020-08-21 05:20:00|928.6|923.6|928.2|923.2|928.6|923.6|928.1|923.1|32
1597987500000|2020-08-21 05:25:00|928|923|928|923|928.5|923.5|927.6|922.6|26
1597987800000|2020-08-21 05:30:00|927.7|922.7|927.3|922.3|927.7|922.7|926.3|921.3|67
1597988100000|2020-08-21 05:35:00|927.2|922.2|926.7|921.7|927.5|922.5|926.5|921.5|42
1597988400000|2020-08-21 05:40:00|926.8|921.8|926.1|921.1|927.2|922.2|925.8|920.8|54
1597988700000|2020-08-21 05:45:00|926|921|927.1|922.1|927.4|922.4|925.9|920.9|34
1597989000000|2020-08-21 05:50:00|926.9|921.9|927.2|922.2|927.5|922.5|926.6|921.6|42
1597989300000|2020-08-21 05:55:00|927.1|922.1|927.7|922.7|928.1|923.1|926.9|921.9|54
1597989600000|2020-08-21 06:00:00|927.9|922.9|926.7|921.7|928|923|926.7|921.7|47
1597989900000|2020-08-21 06:05:00|926.8|921.8|926|921|927.4|922.4|925.7|920.7|60
1597990200000|2020-08-21 06:10:00|925.9|920.9|924.9|919.9|926.4|921.4|924.9|919.9|50
1597990500000|2020-08-21 06:15:00|925|920|924|919|925.3|920.3|923.4|918.4|150
1597990800000|2020-08-21 06:20:00|923.9|918.9|924.5|919.5|925|920|923.6|918.6|83
1597991100000|2020-08-21 06:25:00|924.4|919.4|924.9|919.9|925.7|920.7|923.7|918.7|100
1597991400000|2020-08-21 06:30:00|924.8|919.8|922.6|917.6|925.9|920.9|922.5|917.5|106
1597991700000|2020-08-21 06:35:00|922.5|917.5|924|919|924.2|919.2|921.9|916.9|81
1597992000000|2020-08-21 06:40:00|924.1|919.1|923.4|918.4|924.5|919.5|923.3|918.3|48
1597992300000|2020-08-21 06:45:00|923.3|918.3|925.4|920.4|925.4|920.4|922.7|917.7|78
1597992600000|2020-08-21 06:50:00|925.3|920.3|926|921|926.5|921.5|924.9|919.9|97
1597992900000|2020-08-21 06:55:00|925.9|920.9|926.1|921.1|926.7|921.7|925.6|920.6|73
1597993200000|2020-08-21 07:00:00|926.4|921.4|926.5|921.5|926.8|921.8|925.3|920.3|92
1597993500000|2020-08-21 07:05:00|926.4|921.4|925|920|927.4|922.4|924.5|919.5|133
1597993800000|2020-08-21 07:10:00|924.9|919.9|923.2|918.2|925.5|920.5|922.7|917.7|112
1597994100000|2020-08-21 07:15:00|922.8|917.8|921.4|916.4|923|918|919.8|914.8|188
1597994400000|2020-08-21 07:20:00|921|916|920.1|915.1|921.6|916.6|918.5|913.5|151
1597994700000|2020-08-21 07:25:00|920.2|915.2|922.2|917.2|922.6|917.6|920.2|915.2|126
1597995000000|2020-08-21 07:30:00|922.3|917.3|920.2|915.2|923.2|918.2|920|915|145
1597995300000|2020-08-21 07:35:00|920.3|915.3|922.4|917.4|922.9|917.9|919.8|914.8|118
1597995600000|2020-08-21 07:40:00|922.3|917.3|920.4|915.4|922.9|917.9|919|914|131
1597995900000|2020-08-21 07:45:00|920.5|915.5|920.9|915.9|921.8|916.8|919.9|914.9|75
1597996200000|2020-08-21 07:50:00|921.1|916.1|922.1|917.1|923.2|918.2|921.1|916.1|78
1597996500000|2020-08-21 07:55:00|922|917|921.5|916.5|922.3|917.3|920.4|915.4|80
1597996800000|2020-08-21 08:00:00|921.3|916.3|918.5|913.5|921.4|916.4|918.4|913.4|77
1597997100000|2020-08-21 08:05:00|918.7|913.7|917.5|912.5|919.2|914.2|917.4|912.4|101
1597997400000|2020-08-21 08:10:00|917.4|912.4|916.1|911.1|917.5|912.5|915.1|910.1|111
1597997700000|2020-08-21 08:15:00|916|911|916.2|911.2|917.5|912.5|915.8|910.8|97
1597998000000|2020-08-21 08:20:00|916.1|911.1|911.1|906.1|916.1|911.1|910.2|905.2|106
1597998300000|2020-08-21 08:25:00|911|906|913.2|908.2|914.6|909.6|911|906|133
1597998600000|2020-08-21 08:30:00|913|908|914.7|909.7|914.8|909.8|912.1|907.1|101
1597998900000|2020-08-21 08:35:00|914.4|909.4|912.1|907.1|914.4|909.4|911.7|906.7|84
1597999200000|2020-08-21 08:40:00|912.3|907.3|911|906|912.3|907.3|910.3|905.3|52
1597999500000|2020-08-21 08:45:00|911.1|906.1|914.1|909.1|914.6|909.6|910.3|905.3|116
1597999800000|2020-08-21 08:50:00|914.2|909.2|913.5|908.5|914.4|909.4|912.2|907.2|83
1598000100000|2020-08-21 08:55:00|913.4|908.4|913.4|908.4|913.9|908.9|912.8|907.8|63
1598000400000|2020-08-21 09:00:00|913.3|908.3|914.5|909.5|914.5|909.5|911.9|906.9|90
1598000700000|2020-08-21 09:05:00|914.3|909.3|914.7|909.7|915.5|910.5|914.2|909.2|51
1598001000000|2020-08-21 09:10:00|914.6|909.6|910.9|905.9|915.1|910.1|910.8|905.8|58
1598001300000|2020-08-21 09:15:00|910.8|905.8|911.2|906.2|912.2|907.2|910.3|905.3|71
1598001600000|2020-08-21 09:20:00|911.3|906.3|914.3|909.3|914.6|909.6|911.2|906.2|86
1598001900000|2020-08-21 09:25:00|914.2|909.2|913.1|908.1|914.6|909.6|913.1|908.1|52
1598002200000|2020-08-21 09:30:00|913.2|908.2|911.8|906.8|915.2|910.2|911.8|906.8|57
1598002500000|2020-08-21 09:35:00|911.6|906.6|910.1|905.1|913.2|908.2|909.7|904.7|56
1598002800000|2020-08-21 09:40:00|910.3|905.3|910|905|910.9|905.9|910|905|47
1598003100000|2020-08-21 09:45:00|910.2|905.2|911.4|906.4|911.4|906.4|909.6|904.6|69
1598003400000|2020-08-21 09:50:00|911.5|906.5|912|907|912|907|910.7|905.7|87
1598003700000|2020-08-21 09:55:00|912.1|907.1|910.6|905.6|912.8|907.8|910.6|905.6|47
1598004000000|2020-08-21 10:00:00|910.5|905.5|910.5|905.5|910.9|905.9|910|905|34
1598004300000|2020-08-21 10:05:00|910.6|905.6|910.7|905.7|911.1|906.1|910.3|905.3|37
1598004600000|2020-08-21 10:10:00|910.5|905.5|910.7|905.7|910.8|905.8|910.1|905.1|39
1598004900000|2020-08-21 10:15:00|910.5|905.5|910|905|910.7|905.7|909.5|904.5|51
1598005200000|2020-08-21 10:20:00|909.8|904.8|908.3|903.3|910.1|905.1|907.8|902.8|57
1598005500000|2020-08-21 10:25:00|908.1|903.1|907.8|902.8|909.3|904.3|907.3|902.3|100
1598005800000|2020-08-21 10:30:00|907.9|902.9|903.3|898.3|908.5|903.5|902.8|897.8|161
1598006100000|2020-08-21 10:35:00|903.2|898.2|904.6|899.6|905.3|900.3|903.1|898.1|119
1598006400000|2020-08-21 10:40:00|904.7|899.7|905|900|905.6|900.6|904.3|899.3|56
1598006700000|2020-08-21 10:45:00|905.1|900.1|905.3|900.3|905.5|900.5|904.5|899.5|36
1598007000000|2020-08-21 10:50:00|905.4|900.4|906.8|901.8|907.2|902.2|904.9|899.9|56
1598007300000|2020-08-21 10:55:00|906.7|901.7|906.2|901.2|907.1|902.1|906.1|901.1|38
1598007600000|2020-08-21 11:00:00|906.3|901.3|905.8|900.8|906.4|901.4|904.9|899.9|82
1598007900000|2020-08-21 11:05:00|905.9|900.9|905.2|900.2|906.1|901.1|905.2|900.2|36
1598008200000|2020-08-21 11:10:00|905.1|900.1|904.8|899.8|905.3|900.3|904.5|899.5|23
1598008500000|2020-08-21 11:15:00|905|900|904.8|899.8|905|900|904.1|899.1|45
1598008800000|2020-08-21 11:20:00|905|900|905.3|900.3|905.3|900.3|903.7|898.7|62
1598009100000|2020-08-21 11:25:00|905.1|900.1|903.9|898.9|905.4|900.4|903.9|898.9|51
1598009400000|2020-08-21 11:30:00|903.6|898.6|902.3|897.3|903.9|898.9|901.9|896.9|90
1598009700000|2020-08-21 11:35:00|902.4|897.4|901.7|896.7|902.8|897.8|900.7|895.7|129
1598010000000|2020-08-21 11:40:00|901.6|896.6|904.6|899.6|904.9|899.9|900.2|895.2|143
1598010300000|2020-08-21 11:45:00|904.4|899.4|902.7|897.7|904.4|899.4|902.2|897.2|86
1598010600000|2020-08-21 11:50:00|902.6|897.6|902.3|897.3|903.7|898.7|901.1|896.1|146
1598010900000|2020-08-21 11:55:00|902.2|897.2|900.9|895.9|903|898|899.9|894.9|115
1598011200000|2020-08-21 12:00:00|901.1|896.1|898.9|893.9|901.4|896.4|898.3|893.3|540
1598011500000|2020-08-21 12:05:00|898.8|893.8|898.7|893.7|900|895|898.1|893.1|300
1598011800000|2020-08-21 12:10:00|898.5|893.5|900.8|895.8|901.4|896.4|898.4|893.4|331
1598012100000|2020-08-21 12:15:00|900.7|895.7|903|898|904.2|899.2|899.2|894.2|176
1598012400000|2020-08-21 12:20:00|902.9|897.9|904.1|899.1|904.1|899.1|900.8|895.8|248
1598012700000|2020-08-21 12:25:00|904|899|904.2|899.2|906|901|903.5|898.5|242
1598013000000|2020-08-21 12:30:00|904.1|899.1|906.1|901.1|906.9|901.9|903.8|898.8|240
1598013300000|2020-08-21 12:35:00|906|901|907.6|902.6|909.2|904.2|904.5|899.5|177
1598013600000|2020-08-21 12:40:00|907.7|902.7|907.4|902.4|908.6|903.6|906.4|901.4|204
1598013900000|2020-08-21 12:45:00|907.5|902.5|908.6|903.6|911.7|906.7|906.3|901.3|244
1598014200000|2020-08-21 12:50:00|908.7|903.7|912.6|907.6|913.2|908.2|907.4|902.4|198
1598014500000|2020-08-21 12:55:00|912.8|907.8|913.9|908.9|917|909.1|909.9|904.9|195
1598014800000|2020-08-21 13:00:00|913.5|908.5|904.5|899.5|914.9|909.9|904.4|899.4|455
1598015100000|2020-08-21 13:05:00|904.4|899.4|903.6|898.6|905.9|900.9|902|897|311
1598015400000|2020-08-21 13:10:00|903.4|898.4|906.4|901.4|907.8|902.8|902.8|897.8|256
1598015700000|2020-08-21 13:15:00|906.3|901.3|903.2|898.2|907.5|902.5|902.4|897.4|227
1598016000000|2020-08-21 13:20:00|903.1|898.1|908.2|903.2|908.8|903.8|902.3|897.3|200
1598016300000|2020-08-21 13:25:00|908.1|903.1|907.3|902.3|908.3|903.3|906.6|901.6|112
1598016600000|2020-08-21 13:30:00|907.4|902.4|904.5|899.5|907.9|902.9|903.7|898.7|236
1598016900000|2020-08-21 13:35:00|904.4|899.4|902.8|897.8|904.6|899.6|900.2|895.2|186
1598017200000|2020-08-21 13:40:00|902.7|897.7|906.2|901.2|907.5|902.5|901.3|896.3|227
1598017500000|2020-08-21 13:45:00|905.6|900.6|902.6|897.6|905.8|900.8|899.9|894.9|261
1598017800000|2020-08-21 13:50:00|902.7|897.7|902.3|897.3|902.7|897.7|899.5|894.5|243
1598018100000|2020-08-21 13:55:00|902.2|897.2|901.7|896.7|902.8|897.8|900.8|895.8|186
1598018400000|2020-08-21 14:00:00|901.3|896.3|898.4|893.4|901.3|896.3|898.1|893.1|199
1598018700000|2020-08-21 14:05:00|898.5|893.5|898.3|893.3|900.2|895.2|897.4|892.4|196
1598019000000|2020-08-21 14:10:00|898.2|893.2|904.6|899.6|905.1|900.1|898.1|893.1|214
1598019300000|2020-08-21 14:15:00|904.4|899.4|907.9|899.8|908.2|900.2|903.2|898.2|186
1598019600000|2020-08-21 14:20:00|907.6|899.5|906.6|901.6|907.8|902|904.8|899.3|102
1598019900000|2020-08-21 14:25:00|906.5|901.5|907|902|910.6|903.3|903.5|898.5|129
1598020200000|2020-08-21 14:30:00|907.6|902.6|903.2|898.2|908.5|903.5|903.2|898.2|119
1598020500000|2020-08-21 14:35:00|903|898|908.5|903.5|908.8|903.8|902.2|897.2|139
1598020800000|2020-08-21 14:40:00|908|903|908.3|903.3|908.6|903.6|906.9|901.9|106
1598021100000|2020-08-21 14:45:00|908.5|903.5|910.7|905.7|911.1|906.1|907|902|127
1598021400000|2020-08-21 14:50:00|910.8|905.8|909.5|904.5|911.6|906.6|908.1|903.1|138
1598021700000|2020-08-21 14:55:00|909.6|904.6|911.7|906.7|912.2|907.2|909.5|904.5|158
1598022000000|2020-08-21 15:00:00|911.6|906.6|908.9|903.9|912|907|908.8|903.8|146
1598022300000|2020-08-21 15:05:00|909|904|913.3|908.3|913.8|908.8|908.7|903.7|118
1598022600000|2020-08-21 15:10:00|913.4|908.4|912.8|907.8|914.3|909.3|912.2|907.2|131
1598022900000|2020-08-21 15:15:00|912.9|907.9|912.5|907.5|914|909|911.9|906.9|96
1598023200000|2020-08-21 15:20:00|912.6|907.6|913.7|908.7|913.9|908.9|912.1|907.1|89
1598023500000|2020-08-21 15:25:00|913.5|908.5|914.2|909.2|914.7|909.7|913.4|908.4|87
1598023800000|2020-08-21 15:30:00|914.3|909.3|914.5|909.5|915.9|910.9|913.4|908.4|129
1598024100000|2020-08-21 15:35:00|914.6|909.6|916.4|911.4|916.4|911.4|913.9|908.9|118
1598024400000|2020-08-21 15:40:00|916.2|911.2|916.6|911.6|916.9|911.9|915.9|910.9|72
1598024700000|2020-08-21 15:45:00|916.4|911.4|917.1|912.1|917.2|912.2|914.5|909.5|110
1598025000000|2020-08-21 15:50:00|917.2|912.2|915.6|910.6|917.9|912.9|914.9|909.9|90
1598025300000|2020-08-21 15:55:00|915.4|910.4|918.3|913.3|919|914|915.3|910.3|94
1598025600000|2020-08-21 16:00:00|918.6|913.6|917.4|912.4|918.6|913.6|916|911|129
1598025900000|2020-08-21 16:05:00|917.3|912.3|918.9|913.9|919|914|917.1|912.1|66
1598026200000|2020-08-21 16:10:00|919.1|914.1|921.7|916.7|922|917|919.1|914.1|92
1598026500000|2020-08-21 16:15:00|921.8|916.8|923.4|918.4|924|919|921.5|916.5|96
1598026800000|2020-08-21 16:20:00|923.3|918.3|923.2|918.2|923.8|918.8|922.8|917.8|58
1598027100000|2020-08-21 16:25:00|923.3|918.3|923|918|923.3|918.3|921.7|916.7|41
1598027400000|2020-08-21 16:30:00|923.2|918.2|921.1|916.1|923.7|918.7|920.3|915.3|63
1598027700000|2020-08-21 16:35:00|921.2|916.2|923.1|918.1|923.6|918.6|920.4|915.4|77
1598028000000|2020-08-21 16:40:00|923.2|918.2|923.5|918.5|924|919|921.9|916.9|73
1598028300000|2020-08-21 16:45:00|923.6|918.6|924.3|919.3|924.6|919.6|923.5|918.5|60
1598028600000|2020-08-21 16:50:00|924.5|919.5|924|919|924.5|919.5|923.4|918.4|62
1598028900000|2020-08-21 16:55:00|923.9|918.9|924.7|919.7|925|920|923.4|918.4|70
1598029200000|2020-08-21 17:00:00|924.5|919.5|922|917|925.4|920.4|922|917|176
1598029500000|2020-08-21 17:05:00|922.2|917.2|923.7|918.7|923.8|918.8|922.1|917.1|60
1598029800000|2020-08-21 17:10:00|923.8|918.8|924.1|919.1|924.9|919.9|923.7|918.7|46
1598030100000|2020-08-21 17:15:00|924|919|924.4|919.4|924.7|919.7|923.8|918.8|60
1598030400000|2020-08-21 17:20:00|924.6|919.6|922.4|917.4|924.6|919.6|922.1|917.1|57
1598030700000|2020-08-21 17:25:00|922.6|917.6|922.9|917.9|923.4|918.4|922.4|917.4|31
1598031000000|2020-08-21 17:30:00|923|918|924.9|919.9|924.9|919.9|922.7|917.7|49
1598031300000|2020-08-21 17:35:00|924.8|919.8|924.9|919.9|925.2|920.2|924.5|919.5|54
1598031600000|2020-08-21 17:40:00|925|920|925|920|925.3|920.3|924.8|919.8|31
1598031900000|2020-08-21 17:45:00|924.9|919.9|924.8|919.8|925.1|920.1|924|919|29
1598032200000|2020-08-21 17:50:00|924.9|919.9|924.8|919.8|925.2|920.2|924.4|919.4|36
1598032500000|2020-08-21 17:55:00|924.6|919.6|924.8|919.8|924.9|919.9|924.1|919.1|29
1598032800000|2020-08-21 18:00:00|924.6|919.6|924.3|919.3|924.7|919.7|924.1|919.1|26
1598033100000|2020-08-21 18:05:00|924.1|919.1|923.5|918.5|924.1|919.1|923.4|918.4|25
1598033400000|2020-08-21 18:10:00|923.4|918.4|923.2|918.2|923.5|918.5|923|918|31
1598033700000|2020-08-21 18:15:00|923.3|918.3|924.1|919.1|924.4|919.4|923.3|918.3|54
1598034000000|2020-08-21 18:20:00|924.2|919.2|924.9|919.9|925.1|920.1|924.1|919.1|35
1598034300000|2020-08-21 18:25:00|924.6|919.6|925.1|920.1|925.3|920.3|924.5|919.5|48
1598034600000|2020-08-21 18:30:00|925.2|920.2|926.4|921.4|927.4|922.4|925.2|920.2|53
1598034900000|2020-08-21 18:35:00|926.7|921.7|927.3|922.3|927.4|922.4|926.6|921.6|29
1598035200000|2020-08-21 18:40:00|927.4|922.4|926.9|921.9|927.4|922.4|926.5|921.5|27
1598035500000|2020-08-21 18:45:00|926.7|921.7|926.5|921.5|927.1|922.1|926.4|921.4|18
1598035800000|2020-08-21 18:50:00|926.6|921.6|927.1|922.1|927.2|922.2|926.6|921.6|25
1598036100000|2020-08-21 18:55:00|927.3|922.3|927.6|922.6|928.2|923.2|926.6|921.6|51
1598036400000|2020-08-21 19:00:00|927.7|922.7|927.8|922.8|927.9|922.9|927.3|922.3|33
1598036700000|2020-08-21 19:05:00|927.7|922.7|927.7|922.7|928.2|923.2|927.5|922.5|27
1598037000000|2020-08-21 19:10:00|927.8|922.8|927.5|922.5|927.8|922.8|927.3|922.3|11
1598037300000|2020-08-21 19:15:00|927.3|922.3|927.3|922.3|927.5|922.5|926.9|921.9|30
1598037600000|2020-08-21 19:20:00|927.5|922.5|927.2|922.2|927.7|922.7|927|922|13
1598037900000|2020-08-21 19:25:00|927.1|922.1|927.1|922.1|927.6|922.6|927|922|25
1598038200000|2020-08-21 19:30:00|927.2|922.2|926.7|921.7|927.4|922.4|926.5|921.5|26
1598038500000|2020-08-21 19:35:00|926.8|921.8|926.3|921.3|927|922|925|920|27
1598038800000|2020-08-21 19:40:00|926.2|921.2|926.2|921.2|926.8|921.8|926.1|921.1|44
1598039100000|2020-08-21 19:45:00|926.3|921.3|926.3|921.3|926.4|921.4|925.9|920.9|49
1598039400000|2020-08-21 19:50:00|926.4|921.4|926.5|921.5|926.7|921.7|926.2|921.2|19
1598039700000|2020-08-21 19:55:00|926.2|921.2|926.7|921.7|926.8|921.8|926.2|921.2|20
1598040000000|2020-08-21 20:00:00|926.4|921.4|925.6|920.6|926.9|921.9|925.3|920.3|35
1598040300000|2020-08-21 20:05:00|925.5|920.5|926.1|921.1|926.1|921.1|925.3|920.3|6
1598040600000|2020-08-21 20:10:00|926.8|921.8|926.4|921.4|926.8|921.8|926.4|921.4|12
1598040900000|2020-08-21 20:15:00|926.7|921.7|926.9|921.9|927|922|926.5|921.5|15
1598041200000|2020-08-21 20:20:00|926.8|921.8|926.9|921.9|926.9|921.9|926.4|921.4|18
1598041500000|2020-08-21 20:25:00|927|922|927.1|922.1|927.1|922.1|926.9|921.9|3
1598041800000|2020-08-21 20:30:00|927.2|922.2|927.3|922.3|927.3|922.3|926.7|921.7|10
1598042100000|2020-08-21 20:35:00|927|922|925.3|920.3|927.1|922.1|925.3|920.3|18
1598042400000|2020-08-21 20:40:00|925.2|920.2|925.4|920.4|925.5|920.5|925.2|920.2|12
1598042700000|2020-08-21 20:45:00|925.3|920.3|925.2|920.2|925.7|920.7|924.3|919.3|24
1598043000000|2020-08-21 20:50:00|925.1|920.1|924.8|919.8|926.1|921.1|922.5|917.5|45
1598043300000|2020-08-21 20:55:00|924.4|919.4|924.3|919.3|925.2|920.2|923.1|918.1|39
1598220000000|2020-08-23 22:00:00|930.2|910.2|923.1|918.1|931.7|919.5|923.1|909.5|61
1598220300000|2020-08-23 22:05:00|923|918|920.7|915.7|923.4|918.4|920|915|97
1598220600000|2020-08-23 22:10:00|920.8|915.8|921|916|921.4|916.4|920|915|53
1598220900000|2020-08-23 22:15:00|921.1|916.1|920.3|915.3|921.6|916.6|920.1|915.1|49
1598221200000|2020-08-23 22:20:00|920.4|915.4|922.2|917.2|922.5|917.5|920.4|915.4|24
1598221500000|2020-08-23 22:25:00|922.1|917.1|922.9|917.9|923.2|918.2|922.1|917.1|28
1598221800000|2020-08-23 22:30:00|923|918|925.1|920.1|925.1|920.1|922.9|917.9|29
1598222100000|2020-08-23 22:35:00|925|920|924.2|919.2|925.1|920.1|924.2|919.2|20
1598222400000|2020-08-23 22:40:00|924.3|919.3|924.5|919.5|925.1|920.1|923.7|918.7|39
1598222700000|2020-08-23 22:45:00|924.4|919.4|923.9|918.9|924.5|919.5|923.6|918.6|23
1598223000000|2020-08-23 22:50:00|923.6|918.6|924.3|919.3|924.3|919.3|923.4|918.4|30
1598223300000|2020-08-23 22:55:00|924.4|919.4|924.4|919.4|925.2|920.2|924.3|919.3|25
1598223600000|2020-08-23 23:00:00|924.3|919.3|924.7|919.7|924.7|919.7|924|919|20
1598223900000|2020-08-23 23:05:00|924.9|919.9|924.7|919.7|924.9|919.9|924.7|919.7|3
1598224200000|2020-08-23 23:10:00|924.4|919.4|924.2|919.2|924.8|919.8|924.2|919.2|21
1598224500000|2020-08-23 23:15:00|924.4|919.4|924.2|919.2|924.5|919.5|923.9|918.9|9
1598224800000|2020-08-23 23:20:00|924.3|919.3|924.6|919.6|924.9|919.9|924|919|9
1598225100000|2020-08-23 23:25:00|924.8|919.8|924.6|919.6|924.8|919.8|924.6|919.6|9
1598225400000|2020-08-23 23:30:00|924.1|919.1|923.2|918.2|924.1|919.1|923.2|918.2|9
1598225700000|2020-08-23 23:35:00|922.8|917.8|924.3|919.3|924.4|919.4|922.3|917.3|13
1598226000000|2020-08-23 23:40:00|924.2|919.2|923.4|918.4|924.2|919.2|923.1|918.1|15
1598226300000|2020-08-23 23:45:00|923.3|918.3|923.4|918.4|923.7|918.7|923.3|918.3|8
1598226600000|2020-08-23 23:50:00|923.1|918.1|922.5|917.5|923.1|918.1|921.9|916.9|13
1598226900000|2020-08-23 23:55:00|922.3|917.3|920.9|915.9|922.4|917.4|920.6|915.6|44
1598227200000|2020-08-24 00:00:00|920.7|915.7|917.4|912.4|920.7|915.7|917.4|912.4|70
1598227500000|2020-08-24 00:05:00|917.3|912.3|918.9|913.9|919|914|916.9|911.9|31
1598227800000|2020-08-24 00:10:00|918.7|913.7|919.8|914.8|920|915|918.6|913.6|34
1598228100000|2020-08-24 00:15:00|919.9|914.9|921.2|916.2|921.7|916.7|919.8|914.8|36
1598228400000|2020-08-24 00:20:00|921.4|916.4|921.8|916.8|921.9|916.9|921|916|33
1598228700000|2020-08-24 00:25:00|921.6|916.6|921.8|916.8|921.8|916.8|920.5|915.5|30
1598229000000|2020-08-24 00:30:00|921.7|916.7|920.6|915.6|921.7|916.7|920.1|915.1|57
1598229300000|2020-08-24 00:35:00|920.8|915.8|920.5|915.5|920.8|915.8|920|915|28
1598229600000|2020-08-24 00:40:00|920.4|915.4|921.7|916.7|921.8|916.8|920.3|915.3|29
1598229900000|2020-08-24 00:45:00|921.8|916.8|920.6|915.6|921.9|916.9|920.5|915.5|23
1598230200000|2020-08-24 00:50:00|920.5|915.5|922|917|922.2|917.2|920.2|915.2|58
1598230500000|2020-08-24 00:55:00|922.1|917.1|922.4|917.4|922.6|917.6|921.5|916.5|47
1598230800000|2020-08-24 01:00:00|922.3|917.3|920.5|915.5|922.8|917.8|919.7|914.7|154
1598231100000|2020-08-24 01:05:00|920.6|915.6|920.5|915.5|920.9|915.9|919.3|914.3|109
1598231400000|2020-08-24 01:10:00|920.6|915.6|919.8|914.8|920.7|915.7|918.7|913.7|96
1598231700000|2020-08-24 01:15:00|919.9|914.9|922.5|917.5|922.6|917.6|919.9|914.9|98
1598232000000|2020-08-24 01:20:00|922.4|917.4|922.4|917.4|922.7|917.7|921.3|916.3|42
1598232300000|2020-08-24 01:25:00|922|917|923|918|923.4|918.4|922|917|39
1598232600000|2020-08-24 01:30:00|923.1|918.1|922.6|917.6|923.1|918.1|921.7|916.7|71
1598232900000|2020-08-24 01:35:00|922.7|917.7|922.1|917.1|922.7|917.7|921.6|916.6|69
1598233200000|2020-08-24 01:40:00|922.5|917.5|921.8|916.8|923.1|918.1|921.8|916.8|44
1598233500000|2020-08-24 01:45:00|921.7|916.7|922.9|917.9|923.1|918.1|921.5|916.5|38
1598233800000|2020-08-24 01:50:00|922.6|917.6|923.4|918.4|923.5|918.5|922.5|917.5|52
1598234100000|2020-08-24 01:55:00|923.5|918.5|922.8|917.8|923.8|918.8|922.7|917.7|33
1598234400000|2020-08-24 02:00:00|923|918|923.3|918.3|923.6|918.6|922.6|917.6|31
1598234700000|2020-08-24 02:05:00|923.2|918.2|922.2|917.2|923.3|918.3|922.2|917.2|19
1598235000000|2020-08-24 02:10:00|922.1|917.1|922.8|917.8|922.8|917.8|921.8|916.8|24
1598235300000|2020-08-24 02:15:00|923.2|918.2|922.6|917.6|923.3|918.3|922.5|917.5|12
1598235600000|2020-08-24 02:20:00|922.5|917.5|922.2|917.2|922.6|917.6|922.1|917.1|18
1598235900000|2020-08-24 02:25:00|922.1|917.1|922.7|917.7|923|918|922.1|917.1|13
1598236200000|2020-08-24 02:30:00|922.4|917.4|922.7|917.7|923.5|918.5|922.4|917.4|35
1598236500000|2020-08-24 02:35:00|922.6|917.6|922.2|917.2|922.6|917.6|922.1|917.1|20
1598236800000|2020-08-24 02:40:00|922.3|917.3|922.2|917.2|922.7|917.7|922|917|28
1598237100000|2020-08-24 02:45:00|922.3|917.3|922.5|917.5|922.5|917.5|921.8|916.8|20
1598237400000|2020-08-24 02:50:00|922.4|917.4|921.7|916.7|922.5|917.5|921.7|916.7|23
1598237700000|2020-08-24 02:55:00|921.9|916.9|921.4|916.4|922|917|921.3|916.3|23
1598238000000|2020-08-24 03:00:00|921.3|916.3|921.4|916.4|921.6|916.6|921.2|916.2|31
1598238300000|2020-08-24 03:05:00|921.3|916.3|920.9|915.9|921.5|916.5|920.9|915.9|17
1598238600000|2020-08-24 03:10:00|921|916|920.3|915.3|921|916|920.3|915.3|5
1598238900000|2020-08-24 03:15:00|920.4|915.4|921.2|916.2|921.5|916.5|920.4|915.4|37
1598239200000|2020-08-24 03:20:00|921.3|916.3|921|916|921.7|916.7|921|916|22
1598239500000|2020-08-24 03:25:00|920.9|915.9|921|916|921.2|916.2|920.4|915.4|40
1598239800000|2020-08-24 03:30:00|920.9|915.9|920.8|915.8|921.3|916.3|920.8|915.8|17
1598240100000|2020-08-24 03:35:00|920.9|915.9|920.4|915.4|920.9|915.9|920.3|915.3|20
1598240400000|2020-08-24 03:40:00|920.3|915.3|919.8|914.8|920.5|915.5|919.8|914.8|20
1598240700000|2020-08-24 03:45:00|919.9|914.9|920.4|915.4|920.4|915.4|919.9|914.9|7
1598241000000|2020-08-24 03:50:00|920.3|915.3|919.9|914.9|920.6|915.6|919.9|914.9|10
1598241300000|2020-08-24 03:55:00|919.8|914.8|917.8|912.8|919.9|914.9|917.8|912.8|31
1598241600000|2020-08-24 04:00:00|917.7|912.7|918.2|913.2|918.2|913.2|917.5|912.5|27
1598241900000|2020-08-24 04:05:00|918.3|913.3|919.9|914.9|919.9|914.9|918.2|913.2|24
1598242200000|2020-08-24 04:10:00|919.8|914.8|919.4|914.4|919.8|914.8|919.2|914.2|9
1598242500000|2020-08-24 04:15:00|919.6|914.6|919.8|914.8|919.9|914.9|919.6|914.6|6
1598242800000|2020-08-24 04:20:00|919.9|914.9|919.9|914.9|920.3|915.3|919.9|914.9|6
1598243100000|2020-08-24 04:25:00|920|915|919.9|914.9|920|915|919.9|914.9|2
1598243400000|2020-08-24 04:30:00|920.2|915.2|921.7|916.7|921.8|916.8|920.2|915.2|28
1598243700000|2020-08-24 04:35:00|921.5|916.5|921.2|916.2|921.6|916.6|921.2|916.2|6
1598244000000|2020-08-24 04:40:00|920.9|915.9|921.2|916.2|921.3|916.3|920.7|915.7|28
1598244300000|2020-08-24 04:45:00|921|916|920.7|915.7|921.1|916.1|920.7|915.7|16
1598244600000|2020-08-24 04:50:00|920.6|915.6|920|915|920.6|915.6|920|915|11
1598244900000|2020-08-24 04:55:00|920.2|915.2|920.6|915.6|921.6|916.6|920.2|915.2|21
1598245200000|2020-08-24 05:00:00|920.8|915.8|921.4|916.4|921.5|916.5|920.7|915.7|29
1598245500000|2020-08-24 05:05:00|921.3|916.3|921.3|916.3|921.6|916.6|921.3|916.3|11
1598245800000|2020-08-24 05:10:00|921.2|916.2|920.6|915.6|921.5|916.5|920.1|915.1|23
1598246100000|2020-08-24 05:15:00|920.5|915.5|919.7|914.7|920.6|915.6|919.7|914.7|15
1598246400000|2020-08-24 05:20:00|919.4|914.4|919.2|914.2|919.4|914.4|919|914|8
1598246700000|2020-08-24 05:25:00|919.3|914.3|920.2|915.2|920.2|915.2|919.2|914.2|11
1598247000000|2020-08-24 05:30:00|920.4|915.4|920.7|915.7|921.8|916.8|920.3|915.3|40
1598247300000|2020-08-24 05:35:00|920.6|915.6|921|916|921.3|916.3|920.6|915.6|32
1598247600000|2020-08-24 05:40:00|920.9|915.9|919.8|914.8|920.9|915.9|919.5|914.5|35
1598247900000|2020-08-24 05:45:00|919.9|914.9|919.8|914.8|920.5|915.5|919.4|914.4|62
1598248200000|2020-08-24 05:50:00|919.7|914.7|921.2|916.2|921.9|916.9|919.6|914.6|34
1598248500000|2020-08-24 05:55:00|921.5|916.5|922.7|917.7|922.7|917.7|921.3|916.3|23
1598248800000|2020-08-24 06:00:00|922.5|917.5|922.6|917.6|923.3|918.3|921.7|916.7|61
1598249100000|2020-08-24 06:05:00|922.5|917.5|923.3|918.3|923.4|918.4|922.5|917.5|44
1598249400000|2020-08-24 06:10:00|923.2|918.2|922.6|917.6|923.2|918.2|922.1|917.1|47
1598249700000|2020-08-24 06:15:00|922.9|917.9|921.1|916.1|923.8|918.8|920.9|915.9|85
1598250000000|2020-08-24 06:20:00|921.6|916.6|921|916|922|917|921|916|72
1598250300000|2020-08-24 06:25:00|921.2|916.2|922.4|917.4|922.4|917.4|919.1|914.1|77
1598250600000|2020-08-24 06:30:00|922.6|917.6|923.2|918.2|923.7|918.7|922.6|917.6|57
1598250900000|2020-08-24 06:35:00|923.3|918.3|921.5|916.5|923.4|918.4|921.4|916.4|44
1598251200000|2020-08-24 06:40:00|921.8|916.8|921.7|916.7|922|917|920.8|915.8|36
1598251500000|2020-08-24 06:45:00|921.8|916.8|920.9|915.9|922|917|920.8|915.8|47
1598251800000|2020-08-24 06:50:00|920.8|915.8|921.1|916.1|921.2|916.2|920.1|915.1|32
1598252100000|2020-08-24 06:55:00|921.4|916.4|922.3|917.3|922.7|917.7|921.4|916.4|33
1598252400000|2020-08-24 07:00:00|922.4|917.4|922.8|917.8|923.8|918.8|921.8|916.8|100
1598252700000|2020-08-24 07:05:00|922.7|917.7|925.5|920.5|925.6|920.6|922.7|917.7|78
1598253000000|2020-08-24 07:10:00|925.6|920.6|927.4|922.4|927.5|922.5|925.5|920.5|94
1598253300000|2020-08-24 07:15:00|927.3|922.3|926.8|921.8|928.2|923.2|926|921|61
1598253600000|2020-08-24 07:20:00|926.9|921.9|927.9|922.9|928|923|926.7|921.7|63
1598253900000|2020-08-24 07:25:00|928|923|929|924|929.2|924.2|927.9|922.9|83
1598254200000|2020-08-24 07:30:00|929.2|924.2|930|925|930.8|925.8|928.6|923.6|100
1598254500000|2020-08-24 07:35:00|930.4|925.4|930.6|925.6|932|927|929.8|924.8|87
1598254800000|2020-08-24 07:40:00|930.7|925.7|931.2|926.2|931.2|926.2|930.2|925.2|63
1598255100000|2020-08-24 07:45:00|931.1|926.1|930.4|925.4|931.2|926.2|930.2|925.2|51
1598255400000|2020-08-24 07:50:00|930.3|925.3|932.8|927.8|933|928|930|925|57
1598255700000|2020-08-24 07:55:00|932.9|927.9|930.2|925.2|933.3|928.3|930.2|925.2|51
1598256000000|2020-08-24 08:00:00|929.8|924.8|931.8|926.8|933.1|928.1|929.8|924.8|65
1598256300000|2020-08-24 08:05:00|931.7|926.7|931.8|926.8|932.7|927.7|931.2|926.2|78
1598256600000|2020-08-24 08:10:00|932|927|932.6|927.6|933|928|931.7|926.7|37
1598256900000|2020-08-24 08:15:00|932.5|927.5|932|927|932.6|927.6|931.5|926.5|44
1598257200000|2020-08-24 08:20:00|932.2|927.2|935.1|930.1|935.3|930.3|932.2|927.2|79
1598257500000|2020-08-24 08:25:00|935.2|930.2|934.7|929.7|935.3|930.3|934|929|61
1598257800000|2020-08-24 08:30:00|934.6|929.6|935.1|930.1|935.6|930.6|933.8|928.8|75
1598258100000|2020-08-24 08:35:00|934.2|929.2|936.7|931.7|937.9|932.9|934.1|929.1|75
1598258400000|2020-08-24 08:40:00|937.1|932.1|937.2|932.2|938.8|933.8|936.9|931.9|60
1598258700000|2020-08-24 08:45:00|937.3|932.3|932.4|927.4|937.3|932.3|931.2|926.2|118
1598259000000|2020-08-24 08:50:00|932.6|927.6|932.9|927.9|933.1|928.1|930.8|925.8|76
1598259300000|2020-08-24 08:55:00|933|928|931.2|926.2|933.1|928.1|931.2|926.2|54
1598259600000|2020-08-24 09:00:00|931.4|926.4|931.1|926.1|931.8|926.8|930.7|925.7|50
1598259900000|2020-08-24 09:05:00|931|926|931|926|931.6|926.6|930.8|925.8|41
1598260200000|2020-08-24 09:10:00|930.6|925.6|931.1|926.1|931.5|926.5|930.5|925.5|51
1598260500000|2020-08-24 09:15:00|931.2|926.2|932.4|927.4|932.8|927.8|931.1|926.1|38
1598260800000|2020-08-24 09:20:00|932.5|927.5|932.5|927.5|933.4|928.4|932.4|927.4|35
1598261100000|2020-08-24 09:25:00|932.8|927.8|932.2|927.2|933.3|928.3|932.2|927.2|30
1598261400000|2020-08-24 09:30:00|932.1|927.1|932.1|927.1|932.1|927.1|931.4|926.4|48
1598261700000|2020-08-24 09:35:00|932.2|927.2|932.3|927.3|932.4|927.4|932.1|927.1|18
1598262000000|2020-08-24 09:40:00|932.4|927.4|934.1|929.1|934.2|929.2|932.3|927.3|77
1598262300000|2020-08-24 09:45:00|934|929|933.2|928.2|934.1|929.1|932.9|927.9|29
1598262600000|2020-08-24 09:50:00|933.3|928.3|933.5|928.5|935|930|933.1|928.1|35
1598262900000|2020-08-24 09:55:00|933.4|928.4|933.8|928.8|934.2|929.2|933.2|928.2|47
1598263200000|2020-08-24 10:00:00|934|929|934|929|934.3|929.3|933.7|928.7|29
1598263500000|2020-08-24 10:05:00|933.9|928.9|933.7|928.7|934.3|929.3|933.7|928.7|11
1598263800000|2020-08-24 10:10:00|933.8|928.8|933.2|928.2|934.3|929.3|933|928|52
1598264100000|2020-08-24 10:15:00|933.1|928.1|934.3|929.3|934.3|929.3|932.9|927.9|20
1598264400000|2020-08-24 10:20:00|934.1|929.1|935|930|935.1|930.1|934|929|41
1598264700000|2020-08-24 10:25:00|935.1|930.1|935.5|930.5|936.3|931.3|934.4|929.4|44
1598265000000|2020-08-24 10:30:00|935.6|930.6|937.5|932.5|937.6|932.6|934.7|929.7|39
1598265300000|2020-08-24 10:35:00|937.7|932.7|936.1|931.1|938|933|936|931|44
1598265600000|2020-08-24 10:40:00|936|931|935.8|930.8|936.6|931.6|935.5|930.5|48
1598265900000|2020-08-24 10:45:00|935.9|930.9|935.5|930.5|936.4|931.4|935.5|930.5|30
1598266200000|2020-08-24 10:50:00|935.6|930.6|935.5|930.5|936.2|931.2|934.5|929.5|38
1598266500000|2020-08-24 10:55:00|935.3|930.3|936|931|936.4|931.4|935.3|930.3|45
1598266800000|2020-08-24 11:00:00|936.1|931.1|936.3|931.3|936.3|931.3|935.4|930.4|66
1598267100000|2020-08-24 11:05:00|936.2|931.2|936.1|931.1|936.4|931.4|935.9|930.9|21
1598267400000|2020-08-24 11:10:00|936.3|931.3|937.3|932.3|937.3|932.3|936.3|931.3|33
1598267700000|2020-08-24 11:15:00|937.4|932.4|938.8|933.8|939.1|934.1|937.3|932.3|39
1598268000000|2020-08-24 11:20:00|938.9|933.9|939.6|934.6|940.3|935.3|938.8|933.8|71
1598268300000|2020-08-24 11:25:00|939.7|934.7|940.7|935.7|941.2|936.2|939.7|934.7|44
1598268600000|2020-08-24 11:30:00|940.6|935.6|940.4|935.4|941.5|936.5|940.4|935.4|41
1598268900000|2020-08-24 11:35:00|940.2|935.2|940.1|935.1|941.3|936.3|939.6|934.6|51
1598269200000|2020-08-24 11:40:00|940.5|935.5|940.7|935.7|941.2|936.2|939.4|934.4|61
1598269500000|2020-08-24 11:45:00|940.8|935.8|939.8|934.8|940.9|935.9|939.6|934.6|35
1598269800000|2020-08-24 11:50:00|939.5|934.5|938.7|933.7|941|936|938.4|933.4|47
1598270100000|2020-08-24 11:55:00|938.8|933.8|939|934|939.2|934.2|938|933|56
1598270400000|2020-08-24 12:00:00|939.2|934.2|942.8|937.8|943|938|939.1|934.1|117
1598270700000|2020-08-24 12:05:00|942.7|937.7|942.8|937.8|943.2|938.2|941.7|936.7|69
1598271000000|2020-08-24 12:10:00|942.6|937.6|942.6|937.6|943.1|938.1|942|937|56
1598271300000|2020-08-24 12:15:00|942.8|937.8|941.3|936.3|943.1|938.1|941.2|936.2|82
1598271600000|2020-08-24 12:20:00|941|936|937.7|932.7|941.2|936.2|937.7|932.7|108
1598271900000|2020-08-24 12:25:00|937.8|932.8|937.6|932.6|938.8|933.8|936.8|931.8|113
1598272200000|2020-08-24 12:30:00|937.4|932.4|936|931|938.3|933.3|935.7|930.7|127
1598272500000|2020-08-24 12:35:00|935.9|930.9|933.1|928.1|936|931|932|927|113
1598272800000|2020-08-24 12:40:00|933|928|933.9|928.9|934.6|929.6|931.7|926.7|84
1598273100000|2020-08-24 12:45:00|933.8|928.8|933.8|928.8|934.7|929.7|933.6|928.6|95
1598273400000|2020-08-24 12:50:00|934|929|935.5|930.5|935.5|930.5|933.9|928.9|100
1598273700000|2020-08-24 12:55:00|935.3|930.3|933.5|928.5|935.3|930.3|933.1|928.1|85
1598274000000|2020-08-24 13:00:00|933.6|928.6|934.6|929.6|935.7|930.7|932.3|927.3|163
1598274300000|2020-08-24 13:05:00|934.5|929.5|934.1|929.1|935|930|932.2|927.2|90
1598274600000|2020-08-24 13:10:00|934.2|929.2|933.1|928.1|934.6|929.6|933|928|54
1598274900000|2020-08-24 13:15:00|933|928|934.8|929.8|934.8|929.8|932|927|55
1598275200000|2020-08-24 13:20:00|934.6|929.6|935.8|930.8|935.8|930.8|933.3|928.3|73
1598275500000|2020-08-24 13:25:00|935.9|930.9|937.8|932.8|938.1|933.1|935.8|930.8|73
1598275800000|2020-08-24 13:30:00|937.7|932.7|935.3|930.3|937.7|932.7|934.3|929.3|138
1598276100000|2020-08-24 13:35:00|935.1|930.1|935|930|935.7|930.7|933.9|928.9|133
1598276400000|2020-08-24 13:40:00|934.9|929.9|933.8|928.8|935.3|930.3|933.7|928.7|65
1598276700000|2020-08-24 13:45:00|933.9|928.9|937.9|932.9|938.2|933.2|933.8|928.8|100
1598277000000|2020-08-24 13:50:00|937.8|932.8|934|929|938|933|934|929|115
1598277300000|2020-08-24 13:55:00|933.9|928.9|930.8|925.8|934.8|929.8|930.3|925.3|155
1598277600000|2020-08-24 14:00:00|930.6|925.6|934.7|929.7|934.9|929.9|930.6|925.6|178
1598277900000|2020-08-24 14:05:00|934.6|929.6|935.5|930.5|936|931|934.2|929.2|74
1598278200000|2020-08-24 14:10:00|935.4|930.4|936.1|931.1|936.3|931.3|934.4|929.4|84
1598278500000|2020-08-24 14:15:00|936.3|931.3|937|932|937.1|932.1|935.9|930.9|78
1598278800000|2020-08-24 14:20:00|936.9|931.9|936.4|931.4|937.3|932.3|935.5|930.5|56
1598279100000|2020-08-24 14:25:00|936.6|931.6|936.6|931.6|937|932|936|931|48
1598279400000|2020-08-24 14:30:00|937.2|932.2|935.8|930.8|937.7|932.7|935.1|930.1|110
1598279700000|2020-08-24 14:35:00|935.7|930.7|933.3|928.3|936.1|931.1|931.5|926.5|104
1598280000000|2020-08-24 14:40:00|933.2|928.2|930.9|925.9|933.4|928.4|930.7|925.7|88
1598280300000|2020-08-24 14:45:00|931|926|930.9|925.9|932.2|927.2|930.3|925.3|79
1598280600000|2020-08-24 14:50:00|930.5|925.5|929.6|924.6|931.1|926.1|929.3|924.3|91
1598280900000|2020-08-24 14:55:00|930|925|927.7|922.7|930.3|925.3|926.4|921.4|117
1598281200000|2020-08-24 15:00:00|927.8|922.8|926.1|921.1|928.5|923.5|925.9|920.9|91
1598281500000|2020-08-24 15:05:00|926|921|925.5|920.5|926.8|921.8|925|920|106
1598281800000|2020-08-24 15:10:00|925.1|920.1|926.8|921.8|927|922|924.9|919.9|99
1598282100000|2020-08-24 15:15:00|926.7|921.7|926.1|921.1|926.7|921.7|925.5|920.5|77
1598282400000|2020-08-24 15:20:00|926|921|925.2|920.2|926|921|924.8|919.8|54
1598282700000|2020-08-24 15:25:00|925.1|920.1|923.3|918.3|925.2|920.2|922.4|917.4|94
1598283000000|2020-08-24 15:30:00|923.4|918.4|926.4|921.4|926.6|921.6|923.3|918.3|98
1598283300000|2020-08-24 15:35:00|926.5|921.5|926.9|921.9|928|923|926.5|921.5|62
1598283600000|2020-08-24 15:40:00|927|922|929.2|924.2|929.4|924.4|926.7|921.7|78
1598283900000|2020-08-24 15:45:00|929.3|924.3|927.7|922.7|929.4|924.4|927.7|922.7|57
1598284200000|2020-08-24 15:50:00|927.8|922.8|926.9|921.9|928.1|923.1|926.7|921.7|42
1598284500000|2020-08-24 15:55:00|927|922|925.2|920.2|927.1|922.1|924.5|919.5|66
1598284800000|2020-08-24 16:00:00|925.1|920.1|924.2|919.2|925.3|920.3|924.1|919.1|47
1598285100000|2020-08-24 16:05:00|924.3|919.3|923|918|924.3|919.3|922.5|917.5|62
1598285400000|2020-08-24 16:10:00|922.9|917.9|924.3|919.3|925.4|920.4|922.9|917.9|82
1598285700000|2020-08-24 16:15:00|924.5|919.5|924.6|919.6|925.8|920.8|924.2|919.2|74
1598286000000|2020-08-24 16:20:00|924.5|919.5|923.2|918.2|924.5|919.5|923|918|30
1598286300000|2020-08-24 16:25:00|923.1|918.1|920.9|915.9|923.2|918.2|920.9|915.9|32
1598286600000|2020-08-24 16:30:00|920.8|915.8|918.4|913.4|920.8|915.8|917.8|912.8|92
1598286900000|2020-08-24 16:35:00|918.5|913.5|918.6|913.6|919.4|914.4|917.9|912.9|94
1598287200000|2020-08-24 16:40:00|918.5|913.5|918.1|913.1|919.2|914.2|917.8|912.8|115
1598287500000|2020-08-24 16:45:00|918.2|913.2|919.3|914.3|919.9|914.9|918|913|73
1598287800000|2020-08-24 16:50:00|919.4|914.4|919.1|914.1|919.4|914.4|918.4|913.4|86
1598288100000|2020-08-24 16:55:00|918.9|913.9|919.6|914.6|920.3|915.3|918.1|913.1|132
1598288400000|2020-08-24 17:00:00|919.4|914.4|921.1|916.1|923.1|918.1|919.1|914.1|139
1598288700000|2020-08-24 17:05:00|921.4|916.4|922.8|917.8|923.2|918.2|921.2|916.2|68
1598289000000|2020-08-24 17:10:00|922.9|917.9|923.7|918.7|924.2|919.2|922.4|917.4|97
1598289300000|2020-08-24 17:15:00|923.6|918.6|922.7|917.7|924.2|919.2|922.7|917.7|97
1598289600000|2020-08-24 17:20:00|922.8|917.8|922.2|917.2|923|918|921.9|916.9|39
1598289900000|2020-08-24 17:25:00|922.3|917.3|922.9|917.9|923.1|918.1|922|917|55
1598290200000|2020-08-24 17:30:00|922.8|917.8|922.7|917.7|922.9|917.9|922.3|917.3|25
1598290500000|2020-08-24 17:35:00|922.6|917.6|922.9|917.9|923|918|922.5|917.5|23
1598290800000|2020-08-24 17:40:00|923|918|922.5|917.5|923|918|922.4|917.4|19
1598291100000|2020-08-24 17:45:00|922.4|917.4|921.7|916.7|922.6|917.6|921.6|916.6|59
1598291400000|2020-08-24 17:50:00|921.5|916.5|921.9|916.9|922.2|917.2|921.3|916.3|39
1598291700000|2020-08-24 17:55:00|922|917|921.8|916.8|922.1|917.1|921.6|916.6|37
1598292000000|2020-08-24 18:00:00|921.7|916.7|921.4|916.4|921.8|916.8|921.4|916.4|31
1598292300000|2020-08-24 18:05:00|921.5|916.5|921.7|916.7|921.9|916.9|921.3|916.3|53
1598292600000|2020-08-24 18:10:00|921.6|916.6|921.8|916.8|921.9|916.9|921.6|916.6|23
1598292900000|2020-08-24 18:15:00|921.9|916.9|920.2|915.2|921.9|916.9|919.6|914.6|44
1598293200000|2020-08-24 18:20:00|920.3|915.3|920.7|915.7|920.9|915.9|920|915|35
1598293500000|2020-08-24 18:25:00|920.3|915.3|920.1|915.1|920.7|915.7|919.8|914.8|28
1598293800000|2020-08-24 18:30:00|920|915|920.2|915.2|920.6|915.6|918.4|913.4|66
1598294100000|2020-08-24 18:35:00|920.1|915.1|920.1|915.1|920.7|915.7|919.6|914.6|33
1598294400000|2020-08-24 18:40:00|920|915|920.3|915.3|920.5|915.5|919.3|914.3|61
1598294700000|2020-08-24 18:45:00|920.4|915.4|920.8|915.8|920.8|915.8|920|915|32
1598295000000|2020-08-24 18:50:00|920.7|915.7|919.8|914.8|920.8|915.8|919.7|914.7|50
1598295300000|2020-08-24 18:55:00|919.6|914.6|919.9|914.9|920.5|915.5|919.6|914.6|34
1598295600000|2020-08-24 19:00:00|920|915|919.8|914.8|920.4|915.4|919.7|914.7|22
1598295900000|2020-08-24 19:05:00|919.6|914.6|919.1|914.1|919.6|914.6|918.2|913.2|42
1598296200000|2020-08-24 19:10:00|918.9|913.9|917.9|912.9|919|914|917.9|912.9|23
1598296500000|2020-08-24 19:15:00|918|913|918.6|913.6|918.7|913.7|917.8|912.8|26
1598296800000|2020-08-24 19:20:00|918.7|913.7|918.5|913.5|918.9|913.9|918.1|913.1|22
1598297100000|2020-08-24 19:25:00|918.9|913.9|918.7|913.7|919.4|914.4|918.7|913.7|32
1598297400000|2020-08-24 19:30:00|918.8|913.8|919.5|914.5|919.5|914.5|918.8|913.8|8
1598297700000|2020-08-24 19:35:00|919.6|914.6|919.7|914.7|920.2|915.2|919.4|914.4|35
1598298000000|2020-08-24 19:40:00|919.3|914.3|919.4|914.4|919.7|914.7|919|914|17
1598298300000|2020-08-24 19:45:00|919.6|914.6|919.3|914.3|919.9|914.9|919.2|914.2|15
1598298600000|2020-08-24 19:50:00|919.4|914.4|919.5|914.5|920.2|915.2|919.3|914.3|20
1598298900000|2020-08-24 19:55:00|919.6|914.6|920.4|915.4|920.4|915.4|919.4|914.4|27
1598299200000|2020-08-24 20:00:00|920.2|915.2|920.7|915.7|920.9|915.9|920.2|915.2|25
1598299500000|2020-08-24 20:05:00|920.8|915.8|920.2|915.2|920.8|915.8|920.1|915.1|28
1598299800000|2020-08-24 20:10:00|920.1|915.1|920.3|915.3|920.9|915.9|920.1|915.1|18
1598300100000|2020-08-24 20:15:00|920.1|915.1|920.9|915.9|920.9|915.9|920|915|17
1598300400000|2020-08-24 20:20:00|920.8|915.8|920.8|915.8|921|916|920.7|915.7|8
1598300700000|2020-08-24 20:25:00|920.7|915.7|920.6|915.6|920.9|915.9|920.5|915.5|15
1598301000000|2020-08-24 20:30:00|920.7|915.7|921.1|916.1|921.1|916.1|920.6|915.6|10
1598301300000|2020-08-24 20:35:00|921.3|916.3|921.1|916.1|921.6|916.6|921|916|17
1598301600000|2020-08-24 20:40:00|921|916|920.8|915.8|921.8|916.8|920.8|915.8|17
1598301900000|2020-08-24 20:45:00|920.7|915.7|921|916|921.2|916.2|920.7|915.7|22
1598302200000|2020-08-24 20:50:00|921.1|916.1|921.4|916.4|921.5|916.5|920.6|915.6|14
1598302500000|2020-08-24 20:55:00|921.3|916.3|925.1|912.6|925.8|917|921.1|912.6|29
1598306400000|2020-08-24 22:00:00|931.6|911.6|931.6|911.6|931.8|911.8|931.5|911.5|9
1598306700000|2020-08-24 22:05:00|931.8|917|923.2|918.2|931.8|919.4|923.2|916.4|19
1598307000000|2020-08-24 22:10:00|922.8|917.8|922.7|917.7|923|918|922.5|917.5|14
1598307300000|2020-08-24 22:15:00|922.6|917.6|923.4|918.4|923.4|918.4|922.5|917.5|11
1598307600000|2020-08-24 22:20:00|923.3|918.3|923|918|923.7|918.7|923|918|14
1598307900000|2020-08-24 22:25:00|922.9|917.9|922.9|917.9|923.1|918.1|922.9|917.9|5
1598308200000|2020-08-24 22:30:00|922.5|917.5|922.6|917.6|922.7|917.7|922.3|917.3|10
1598308500000|2020-08-24 22:35:00|922.8|917.8|923.1|918.1|923.8|918.8|922.6|917.6|22
1598308800000|2020-08-24 22:40:00|923|918|923.1|918.1|923.1|918.1|921.9|916.9|38
1598309100000|2020-08-24 22:45:00|923.2|918.2|922.7|917.7|923.2|918.2|922.2|917.2|17
1598309400000|2020-08-24 22:50:00|922.6|917.6|923|918|923.1|918.1|922.3|917.3|13
1598309700000|2020-08-24 22:55:00|922.8|917.8|923.7|918.7|923.8|918.8|922.8|917.8|20
1598310000000|2020-08-24 23:00:00|923.6|918.6|923.4|918.4|923.7|918.7|923.4|918.4|16
1598310300000|2020-08-24 23:05:00|923.3|918.3|923.2|918.2|923.3|918.3|923.2|918.2|2
1598310600000|2020-08-24 23:10:00|923.3|918.3|923.2|918.2|923.4|918.4|923.2|918.2|7
1598310900000|2020-08-24 23:15:00|923.3|918.3|923.5|918.5|923.5|918.5|923.3|918.3|5
1598311200000|2020-08-24 23:20:00|923.6|918.6|923.6|918.6|923.6|918.6|923.5|918.5|11
1598311500000|2020-08-24 23:25:00|923.7|918.7|924|919|924.5|919.5|923.7|918.7|12
1598311800000|2020-08-24 23:30:00|923.8|918.8|923.9|918.9|924|919|923.5|918.5|32
1598312100000|2020-08-24 23:35:00|924|919|924|919|924.2|919.2|923.7|918.7|23
1598312400000|2020-08-24 23:40:00|924.2|919.2|924|919|924.2|919.2|923.5|918.5|27
1598312700000|2020-08-24 23:45:00|924.1|919.1|924.7|919.7|925|920|924|919|46
1598313000000|2020-08-24 23:50:00|924.6|919.6|926|921|926|921|924.6|919.6|28
1598313300000|2020-08-24 23:55:00|925.9|920.9|925.5|920.5|925.9|920.9|925.3|920.3|14
1598313600000|2020-08-25 00:00:00|925.3|920.3|922.6|917.6|925.6|920.6|922.6|917.6|68
1598313900000|2020-08-25 00:05:00|922.7|917.7|924.6|919.6|924.9|919.9|922.7|917.7|66
1598314200000|2020-08-25 00:10:00|924.7|919.7|925.9|920.9|926.4|921.4|924.7|919.7|63
1598314500000|2020-08-25 00:15:00|925.7|920.7|926.9|921.9|927.5|922.5|925.7|920.7|69
1598314800000|2020-08-25 00:20:00|926.8|921.8|927.3|922.3|927.3|922.3|926.3|921.3|32
1598315100000|2020-08-25 00:25:00|927.4|922.4|928.1|923.1|928.1|923.1|927.1|922.1|33
1598315400000|2020-08-25 00:30:00|928|923|929.2|924.2|929.4|924.4|927.8|922.8|46
1598315700000|2020-08-25 00:35:00|929.3|924.3|928.7|923.7|929.9|924.9|928.3|923.3|51
1598316000000|2020-08-25 00:40:00|928.6|923.6|929.7|924.7|929.8|924.8|928.6|923.6|36
1598316300000|2020-08-25 00:45:00|929.8|924.8|930.2|925.2|931.1|926.1|929.2|924.2|61
1598316600000|2020-08-25 00:50:00|930.3|925.3|929.2|924.2|930.4|925.4|928.3|923.3|48
1598316900000|2020-08-25 00:55:00|929.3|924.3|930.7|925.7|931|926|928.9|923.9|56
1598317200000|2020-08-25 01:00:00|930.6|925.6|930.5|925.5|931.2|926.2|929.6|924.6|93
1598317500000|2020-08-25 01:05:00|930.4|925.4|928.7|923.7|930.5|925.5|928.6|923.6|57
1598317800000|2020-08-25 01:10:00|928.8|923.8|929.7|924.7|929.8|924.8|928.4|923.4|33
1598318100000|2020-08-25 01:15:00|929.8|924.8|929.7|924.7|929.8|924.8|928.8|923.8|43
1598318400000|2020-08-25 01:20:00|929.6|924.6|930.4|925.4|930.5|925.5|929.5|924.5|41
1598318700000|2020-08-25 01:25:00|930.3|925.3|931|926|931.1|926.1|929.9|924.9|36
1598319000000|2020-08-25 01:30:00|931.1|926.1|931.8|926.8|931.8|926.8|930.8|925.8|31
1598319300000|2020-08-25 01:35:00|931.7|926.7|933|928|933.5|928.5|931.7|926.7|45
1598319600000|2020-08-25 01:40:00|932.9|927.9|932.9|927.9|934.1|929.1|932.6|927.6|65
1598319900000|2020-08-25 01:45:00|932.8|927.8|933.2|928.2|933.5|928.5|932.2|927.2|47
1598320200000|2020-08-25 01:50:00|932.9|927.9|933.8|928.8|934|929|932.4|927.4|40
1598320500000|2020-08-25 01:55:00|933.9|928.9|933|928|933.9|928.9|932.7|927.7|38
1598320800000|2020-08-25 02:00:00|932.9|927.9|932.2|927.2|933.7|928.7|932|927|56
1598321100000|2020-08-25 02:05:00|932.1|927.1|932|927|932.2|927.2|931|926|58
1598321400000|2020-08-25 02:10:00|932.1|927.1|931.8|926.8|932.1|927.1|931.6|926.6|28
1598321700000|2020-08-25 02:15:00|931.7|926.7|931.5|926.5|932.5|927.5|931.5|926.5|29
1598322000000|2020-08-25 02:20:00|931.8|926.8|931.6|926.6|931.9|926.9|931|926|25
1598322300000|2020-08-25 02:25:00|931.5|926.5|931.6|926.6|931.7|926.7|931|926|25
1598322600000|2020-08-25 02:30:00|931.7|926.7|931.9|926.9|932|927|931.7|926.7|16
1598322900000|2020-08-25 02:35:00|932|927|931.5|926.5|932|927|931.5|926.5|13
1598323200000|2020-08-25 02:40:00|931.6|926.6|933.1|928.1|933.1|928.1|931.6|926.6|14
1598323500000|2020-08-25 02:45:00|933|928|932.9|927.9|933|928|932.3|927.3|36
1598323800000|2020-08-25 02:50:00|933|928|933.2|928.2|933.2|928.2|932.9|927.9|9
1598324100000|2020-08-25 02:55:00|933|928|933.6|928.6|933.6|928.6|933|928|21
1598324400000|2020-08-25 03:00:00|933.5|928.5|933.2|928.2|933.5|928.5|933|928|25
1598324700000|2020-08-25 03:05:00|933.3|928.3|933.9|928.9|934.3|929.3|933.2|928.2|33
1598325000000|2020-08-25 03:10:00|934|929|933.9|928.9|934.3|929.3|933.6|928.6|21
1598325300000|2020-08-25 03:15:00|933.7|928.7|933.7|928.7|933.8|928.8|932.9|927.9|38
1598325600000|2020-08-25 03:20:00|933.9|928.9|933.4|928.4|933.9|928.9|933.1|928.1|23
1598325900000|2020-08-25 03:25:00|933.5|928.5|933.1|928.1|933.5|928.5|933.1|928.1|22
1598326200000|2020-08-25 03:30:00|933.2|928.2|933.8|928.8|933.8|928.8|933.1|928.1|19
1598326500000|2020-08-25 03:35:00|933.7|928.7|933.9|928.9|933.9|928.9|933.3|928.3|32
1598326800000|2020-08-25 03:40:00|934|929|934.1|929.1|934.1|929.1|934|929|2
1598327100000|2020-08-25 03:45:00|934.2|929.2|934|929|934.2|929.2|933.9|928.9|8
1598327400000|2020-08-25 03:50:00|933.8|928.8|933.9|928.9|934|929|933.7|928.7|8
1598327700000|2020-08-25 03:55:00|934|929|933.4|928.4|934|929|933.4|928.4|10
1598328000000|2020-08-25 04:00:00|933.6|928.6|933.4|928.4|933.8|928.8|933.4|928.4|20
1598328300000|2020-08-25 04:05:00|933.3|928.3|932.4|927.4|933.9|928.9|932.4|927.4|19
1598328600000|2020-08-25 04:10:00|932.5|927.5|932.1|927.1|932.7|927.7|932.1|927.1|25
1598328900000|2020-08-25 04:15:00|932|927|931.2|926.2|932|927|931.2|926.2|7
1598329200000|2020-08-25 04:20:00|931.4|926.4|931.7|926.7|931.8|926.8|931.3|926.3|16
1598329500000|2020-08-25 04:25:00|931.4|926.4|931.5|926.5|931.7|926.7|931.4|926.4|10
1598329800000|2020-08-25 04:30:00|931.3|926.3|931.3|926.3|931.7|926.7|931.1|926.1|29
1598330100000|2020-08-25 04:35:00|931.4|926.4|931.9|926.9|931.9|926.9|931.4|926.4|12
1598330400000|2020-08-25 04:40:00|931.8|926.8|932.1|927.1|932.1|927.1|931.7|926.7|10
1598330700000|2020-08-25 04:45:00|932|927|932|927|932|927|931.9|926.9|3
1598331000000|2020-08-25 04:50:00|931.9|926.9|931.8|926.8|932|927|931.5|926.5|13
1598331300000|2020-08-25 04:55:00|931.7|926.7|929.7|924.7|931.7|926.7|929.5|924.5|37
1598331600000|2020-08-25 05:00:00|929.6|924.6|929.2|924.2|929.8|924.8|929.2|924.2|43
1598331900000|2020-08-25 05:05:00|928.9|923.9|929.5|924.5|929.9|924.9|928.7|923.7|52
1598332200000|2020-08-25 05:10:00|929.6|924.6|929.3|924.3|929.6|924.6|928.8|923.8|33
1598332500000|2020-08-25 05:15:00|929.4|924.4|929.8|924.8|929.9|924.9|929.4|924.4|9
1598332800000|2020-08-25 05:20:00|929.6|924.6|929.8|924.8|929.9|924.9|929.5|924.5|15
1598333100000|2020-08-25 05:25:00|929.6|924.6|929.3|924.3|929.6|924.6|928.7|923.7|28
1598333400000|2020-08-25 05:30:00|929.2|924.2|928.3|923.3|929.2|924.2|928|923|52
1598333700000|2020-08-25 05:35:00|928.2|923.2|928.3|923.3|928.5|923.5|928.2|923.2|32
1598334000000|2020-08-25 05:40:00|928.5|923.5|929.2|924.2|930|925|928.5|923.5|32
1598334300000|2020-08-25 05:45:00|929.3|924.3|928.6|923.6|929.4|924.4|928.5|923.5|26
1598334600000|2020-08-25 05:50:00|928.9|923.9|928.7|923.7|929.5|924.5|928.5|923.5|21
1598334900000|2020-08-25 05:55:00|928.6|923.6|929.5|924.5|929.6|924.6|928.3|923.3|48
1598335200000|2020-08-25 06:00:00|929.7|924.7|930.7|925.7|931|926|929.4|924.4|51
1598335500000|2020-08-25 06:05:00|930.9|925.9|930.8|925.8|931.5|926.5|930.3|925.3|36
1598335800000|2020-08-25 06:10:00|931|926|929.9|924.9|931.4|926.4|929.7|924.7|47
1598336100000|2020-08-25 06:15:00|930.1|925.1|930|925|930.4|925.4|929.9|924.9|31
1598336400000|2020-08-25 06:20:00|930.1|925.1|930.7|925.7|930.8|925.8|929.6|924.6|32
1598336700000|2020-08-25 06:25:00|930.9|925.9|929.6|924.6|930.9|925.9|929.5|924.5|32
1598337000000|2020-08-25 06:30:00|929.8|924.8|930.1|925.1|930.4|925.4|929.8|924.8|35
1598337300000|2020-08-25 06:35:00|930.3|925.3|930|925|930.6|925.6|929.6|924.6|40
1598337600000|2020-08-25 06:40:00|929.9|924.9|930.2|925.2|930.4|925.4|929.1|924.1|51
1598337900000|2020-08-25 06:45:00|930.4|925.4|930.2|925.2|931.1|926.1|930.2|925.2|19
1598338200000|2020-08-25 06:50:00|930.1|925.1|928.4|923.4|930.3|925.3|927.3|922.3|49
1598338500000|2020-08-25 06:55:00|928.3|923.3|927.3|922.3|928.6|923.6|926.9|921.9|56
1598338800000|2020-08-25 07:00:00|927|922|928.2|923.2|928.2|923.2|925.4|920.4|87
1598339100000|2020-08-25 07:05:00|928.1|923.1|929.2|924.2|929.2|924.2|927.8|922.8|36
1598339400000|2020-08-25 07:10:00|929.1|924.1|930.7|925.7|930.8|925.8|929|924|57
1598339700000|2020-08-25 07:15:00|930.6|925.6|930.6|925.6|930.8|925.8|929.8|924.8|24
1598340000000|2020-08-25 07:20:00|930.5|925.5|930.8|925.8|931.4|926.4|930.3|925.3|37
1598340300000|2020-08-25 07:25:00|930.9|925.9|928.9|923.9|931.4|926.4|928.8|923.8|33
1598340600000|2020-08-25 07:30:00|929|924|930.4|925.4|930.4|925.4|929|924|41
1598340900000|2020-08-25 07:35:00|930.3|925.3|930.8|925.8|930.9|925.9|929.8|924.8|28
1598341200000|2020-08-25 07:40:00|930.9|925.9|931.1|926.1|931.4|926.4|930.2|925.2|35
1598341500000|2020-08-25 07:45:00|931|926|929.9|924.9|931.3|926.3|929.8|924.8|29
1598341800000|2020-08-25 07:50:00|930.2|925.2|930.2|925.2|931.4|926.4|930|925|34
1598342100000|2020-08-25 07:55:00|929.9|924.9|931.5|926.5|931.7|926.7|929.9|924.9|56
1598342400000|2020-08-25 08:00:00|931.4|926.4|931.1|926.1|932.6|927.6|931.1|926.1|47
1598342700000|2020-08-25 08:05:00|930.9|925.9|929.8|924.8|931.2|926.2|929.7|924.7|38
1598343000000|2020-08-25 08:10:00|929.7|924.7|929.6|924.6|930|925|928.5|923.5|71
1598343300000|2020-08-25 08:15:00|929.7|924.7|927.8|922.8|929.8|924.8|927.3|922.3|60
1598343600000|2020-08-25 08:20:00|927.6|922.6|928.6|923.6|929.2|924.2|926.8|921.8|66
1598343900000|2020-08-25 08:25:00|928.4|923.4|929.4|924.4|929.5|924.5|927.8|922.8|46
1598344200000|2020-08-25 08:30:00|929.3|924.3|929.5|924.5|929.7|924.7|928.9|923.9|32
1598344500000|2020-08-25 08:35:00|929.6|924.6|929.6|924.6|930.2|925.2|929.2|924.2|47
1598344800000|2020-08-25 08:40:00|929.4|924.4|930|925|930.4|925.4|929.1|924.1|39
1598345100000|2020-08-25 08:45:00|930.1|925.1|927.5|922.5|930.3|925.3|926.7|921.7|86
1598345400000|2020-08-25 08:50:00|927.6|922.6|927.2|922.2|929.4|924.4|926.4|921.4|121
1598345700000|2020-08-25 08:55:00|927.3|922.3|926.1|921.1|927.5|922.5|925.8|920.8|66
1598346000000|2020-08-25 09:00:00|926|921|928.3|923.3|928.4|923.4|925.5|920.5|69
1598346300000|2020-08-25 09:05:00|928.4|923.4|927.6|922.6|928.5|923.5|926.9|921.9|53
1598346600000|2020-08-25 09:10:00|927.5|922.5|928.2|923.2|928.6|923.6|926.9|921.9|35
1598346900000|2020-08-25 09:15:00|928.3|923.3|929.2|924.2|929.8|924.8|928.1|923.1|55
1598347200000|2020-08-25 09:20:00|929.1|924.1|929.5|924.5|929.6|924.6|929.1|924.1|15
1598347500000|2020-08-25 09:25:00|929.6|924.6|929.6|924.6|930|925|929.4|924.4|36
1598347800000|2020-08-25 09:30:00|929.9|924.9|928.5|923.5|930.3|925.3|928|923|54
1598348100000|2020-08-25 09:35:00|928.2|923.2|927.7|922.7|928.6|923.6|927.6|922.6|43
1598348400000|2020-08-25 09:40:00|927.5|922.5|927.5|922.5|927.9|922.9|927.2|922.2|30
1598348700000|2020-08-25 09:45:00|927.4|922.4|926.5|921.5|927.4|922.4|926.3|921.3|76
1598349000000|2020-08-25 09:50:00|926.2|921.2|927.1|922.1|927.1|922.1|925.9|920.9|48
1598349300000|2020-08-25 09:55:00|927|922|926.9|921.9|927.3|922.3|926.8|921.8|38
1598349600000|2020-08-25 10:00:00|926.8|921.8|927|922|927.2|922.2|926.4|921.4|31
1598349900000|2020-08-25 10:05:00|927.1|922.1|927.8|922.8|927.8|922.8|927|922|20
1598350200000|2020-08-25 10:10:00|928.1|923.1|927.8|922.8|928.2|923.2|927.1|922.1|26
1598350500000|2020-08-25 10:15:00|928|923|927.6|922.6|928.2|923.2|927.6|922.6|27
1598350800000|2020-08-25 10:20:00|927.7|922.7|930.3|925.3|930.6|925.6|927.7|922.7|26
1598351100000|2020-08-25 10:25:00|930.1|925.1|930.6|925.6|930.6|925.6|929|924|43
1598351400000|2020-08-25 10:30:00|930.7|925.7|932.5|927.5|932.5|927.5|930|925|56
1598351700000|2020-08-25 10:35:00|932.6|927.6|931.7|926.7|932.8|927.8|931.7|926.7|53
1598352000000|2020-08-25 10:40:00|931.6|926.6|932|927|932.2|927.2|931.4|926.4|35
1598352300000|2020-08-25 10:45:00|932.1|927.1|931.6|926.6|932.2|927.2|931.6|926.6|22
1598352600000|2020-08-25 10:50:00|931.5|926.5|930.8|925.8|931.5|926.5|930.3|925.3|37
1598352900000|2020-08-25 10:55:00|930.7|925.7|931.5|926.5|932.1|927.1|930.7|925.7|41
1598353200000|2020-08-25 11:00:00|931.4|926.4|932.2|927.2|932.7|927.7|931|926|73
1598353500000|2020-08-25 11:05:00|932.3|927.3|932|927|932.7|927.7|931.9|926.9|34
1598353800000|2020-08-25 11:10:00|932.6|927.6|932.7|927.7|932.8|927.8|932.3|927.3|29
1598354100000|2020-08-25 11:15:00|932.8|927.8|933.2|928.2|933.7|928.7|932.7|927.7|49
1598354400000|2020-08-25 11:20:00|933.3|928.3|933.7|928.7|933.7|928.7|933|928|32
1598354700000|2020-08-25 11:25:00|933.6|928.6|933.2|928.2|933.8|928.8|933.1|928.1|36
1598355000000|2020-08-25 11:30:00|933.3|928.3|933.5|928.5|933.9|928.9|933.1|928.1|48
1598355300000|2020-08-25 11:35:00|933.4|928.4|932.3|927.3|933.9|928.9|932.1|927.1|70
1598355600000|2020-08-25 11:40:00|932.5|927.5|931.9|926.9|932.5|927.5|931.6|926.6|50
1598355900000|2020-08-25 11:45:00|932|927|931.8|926.8|932.4|927.4|931.8|926.8|48
1598356200000|2020-08-25 11:50:00|932|927|931.3|926.3|932|927|931.3|926.3|27
1598356500000|2020-08-25 11:55:00|931.4|926.4|931|926|931.5|926.5|930.8|925.8|25
1598356800000|2020-08-25 12:00:00|931.1|926.1|932.4|927.4|933.5|928.5|930.9|925.9|66
1598357100000|2020-08-25 12:05:00|932.5|927.5|931.5|926.5|933.1|928.1|930.9|925.9|83
1598357400000|2020-08-25 12:10:00|931.6|926.6|928.7|923.7|931.8|926.8|928.4|923.4|143
1598357700000|2020-08-25 12:15:00|928.9|923.9|930.4|925.4|931.4|926.4|928.5|923.5|103
1598358000000|2020-08-25 12:20:00|930.5|925.5|932.2|927.2|933.5|928.5|930.5|925.5|148
1598358300000|2020-08-25 12:25:00|932.1|927.1|933.8|928.8|933.9|928.9|932.1|927.1|135
1598358600000|2020-08-25 12:30:00|933.9|928.9|933.2|928.2|934.2|929.2|933.2|928.2|66
1598358900000|2020-08-25 12:35:00|932.9|927.9|933.4|928.4|933.7|928.7|932.9|927.9|67
1598359200000|2020-08-25 12:40:00|933.3|928.3|931.5|926.5|933.7|928.7|931.4|926.4|99
1598359500000|2020-08-25 12:45:00|931.4|926.4|930.9|925.9|931.7|926.7|929.9|924.9|67
1598359800000|2020-08-25 12:50:00|931|926|931.1|926.1|931.6|926.6|930.5|925.5|83
1598360100000|2020-08-25 12:55:00|931|926|932.1|927.1|933.6|928.6|931|926|78
1598360400000|2020-08-25 13:00:00|932.2|927.2|935.5|930.5|935.7|930.7|931.8|926.8|171
1598360700000|2020-08-25 13:05:00|935.6|930.6|936.1|931.1|937.2|932.2|934.6|929.6|136
1598361000000|2020-08-25 13:10:00|936.2|931.2|935.9|930.9|936.6|931.6|935.4|930.4|98
1598361300000|2020-08-25 13:15:00|935.8|930.8|935|930|936.6|931.6|934|929|87
1598361600000|2020-08-25 13:20:00|934.3|929.3|933.5|928.5|935.3|930.3|933|928|68
1598361900000|2020-08-25 13:25:00|933.7|928.7|930.8|925.8|933.7|928.7|930.3|925.3|106
1598362200000|2020-08-25 13:30:00|930.7|925.7|927.5|922.5|930.9|925.9|926.8|921.8|188
1598362500000|2020-08-25 13:35:00|927.6|922.6|925.3|920.3|929.7|924.7|925|920|194
1598362800000|2020-08-25 13:40:00|925.4|920.4|925.8|920.8|926.6|921.6|923.5|918.5|209
1598363100000|2020-08-25 13:45:00|925.9|920.9|925.5|920.5|927.4|922.4|925.3|920.3|127
1598363400000|2020-08-25 13:50:00|925.4|920.4|925.4|920.4|927.1|922.1|924.4|919.4|136
1598363700000|2020-08-25 13:55:00|925.6|920.6|925.9|920.9|926.2|921.2|925|920|85
1598364000000|2020-08-25 14:00:00|925.8|920.8|923.3|918.3|926|921|923|918|101
1598364300000|2020-08-25 14:05:00|923.2|918.2|925.3|920.3|925.9|920.9|923.2|918.2|112
1598364600000|2020-08-25 14:10:00|925.2|920.2|926.6|921.6|927.1|922.1|923.3|918.3|144
1598364900000|2020-08-25 14:15:00|926.5|921.5|926.2|921.2|927.6|922.6|925.7|920.7|99
1598365200000|2020-08-25 14:20:00|926.1|921.1|927.6|922.6|927.6|922.6|925.1|920.1|76
1598365500000|2020-08-25 14:25:00|927.5|922.5|929.9|924.9|929.9|924.9|927.4|922.4|123
1598365800000|2020-08-25 14:30:00|929.8|924.8|930.9|925.9|932.4|927.4|928.1|923.1|155
1598366100000|2020-08-25 14:35:00|930.7|925.7|932.5|927.5|933.4|928.4|930.4|925.4|98
1598366400000|2020-08-25 14:40:00|932.4|927.4|932.7|927.7|933.2|928.2|930.6|925.6|79
1598366700000|2020-08-25 14:45:00|932.6|927.6|930.6|925.6|932.6|927.6|929.7|924.7|97
1598367000000|2020-08-25 14:50:00|930.5|925.5|931.3|926.3|931.7|926.7|929.2|924.2|93
1598367300000|2020-08-25 14:55:00|931.2|926.2|930.2|925.2|931.2|926.2|928.5|923.5|117
1598367600000|2020-08-25 15:00:00|930.1|925.1|931.2|926.2|932|927|929|924|79
1598367900000|2020-08-25 15:05:00|931|926|930.8|925.8|931.3|926.3|930.1|925.1|59
1598368200000|2020-08-25 15:10:00|930.9|925.9|931.1|926.1|932.3|927.3|929.6|924.6|87
1598368500000|2020-08-25 15:15:00|931.2|926.2|928.2|923.2|931.3|926.3|928.2|923.2|71
1598368800000|2020-08-25 15:20:00|928.4|923.4|927.2|922.2|928.7|923.7|927.1|922.1|100
1598369100000|2020-08-25 15:25:00|927.3|922.3|929|924|929.4|924.4|926.9|921.9|146
1598369400000|2020-08-25 15:30:00|929.1|924.1|929.2|924.2|929.9|924.9|926.7|921.7|95
1598369700000|2020-08-25 15:35:00|928.8|923.8|929.9|924.9|930|925|927|922|56
1598370000000|2020-08-25 15:40:00|929.6|924.6|930.4|925.4|930.5|925.5|929|924|72
1598370300000|2020-08-25 15:45:00|930.3|925.3|931.6|926.6|931.7|926.7|929.7|924.7|41
1598370600000|2020-08-25 15:50:00|931.5|926.5|933.8|928.8|933.8|928.8|931.5|926.5|67
1598370900000|2020-08-25 15:55:00|933.7|928.7|934.6|929.6|934.8|929.8|933.1|928.1|42
1598371200000|2020-08-25 16:00:00|934.5|929.5|934.9|929.9|935.1|930.1|933.3|928.3|65
1598371500000|2020-08-25 16:05:00|935.3|930.3|935.4|930.4|936|931|934.4|929.4|69
1598371800000|2020-08-25 16:10:00|935.3|930.3|934.2|929.2|935.4|930.4|933.8|928.8|69
1598372100000|2020-08-25 16:15:00|934.1|929.1|935.4|930.4|935.6|930.6|933.9|928.9|63
1598372400000|2020-08-25 16:20:00|935.3|930.3|934.2|929.2|935.4|930.4|934.2|929.2|44
1598372700000|2020-08-25 16:25:00|934.3|929.3|933.5|928.5|935|930|933.5|928.5|62
1598373000000|2020-08-25 16:30:00|933.6|928.6|933.8|928.8|934.5|929.5|933.3|928.3|67
1598373300000|2020-08-25 16:35:00|933.9|928.9|934.5|929.5|934.6|929.6|933.6|928.6|51
1598373600000|2020-08-25 16:40:00|934.7|929.7|934.7|929.7|934.9|929.9|934.3|929.3|40
1598373900000|2020-08-25 16:45:00|934.6|929.6|932.2|927.2|934.7|929.7|931.9|926.9|45
1598374200000|2020-08-25 16:50:00|932.4|927.4|932.8|927.8|933.3|928.3|932.2|927.2|31
1598374500000|2020-08-25 16:55:00|932.7|927.7|931.5|926.5|932.7|927.7|930.4|925.4|76
1598374800000|2020-08-25 17:00:00|931.3|926.3|930.2|925.2|932.3|927.3|930|925|180
1598375100000|2020-08-25 17:05:00|930.4|925.4|929.9|924.9|930.7|925.7|929.7|924.7|90
1598375400000|2020-08-25 17:10:00|930|925|928.4|923.4|930|925|928.1|923.1|74
1598375700000|2020-08-25 17:15:00|928.3|923.3|930.3|925.3|930.3|925.3|928|923|54
1598376000000|2020-08-25 17:20:00|930.4|925.4|929.5|924.5|930.4|925.4|929.3|924.3|57
1598376300000|2020-08-25 17:25:00|929.6|924.6|929.8|924.8|930.1|925.1|929.4|924.4|48
1598376600000|2020-08-25 17:30:00|930|925|930|925|930.5|925.5|930|925|39
1598376900000|2020-08-25 17:35:00|929.9|924.9|930.3|925.3|930.5|925.5|929.6|924.6|18
1598377200000|2020-08-25 17:40:00|930.5|925.5|930.5|925.5|930.6|925.6|930.2|925.2|26
1598377500000|2020-08-25 17:45:00|930.6|925.6|928.5|923.5|930.7|925.7|928.5|923.5|42
1598377800000|2020-08-25 17:50:00|928.3|923.3|929|924|929.1|924.1|928.3|923.3|9
1598378100000|2020-08-25 17:55:00|929.2|924.2|929.6|924.6|930|925|929.2|924.2|28
1598378400000|2020-08-25 18:00:00|929.5|924.5|928.7|923.7|929.6|924.6|928.4|923.4|38
1598378700000|2020-08-25 18:05:00|928.5|923.5|928.5|923.5|928.6|923.6|928.3|923.3|15
1598379000000|2020-08-25 18:10:00|928.6|923.6|929.8|924.8|929.8|924.8|928.6|923.6|41
1598379300000|2020-08-25 18:15:00|929.7|924.7|929.8|924.8|929.8|924.8|929.2|924.2|12
1598379600000|2020-08-25 18:20:00|930|925|930.5|925.5|930.6|925.6|929.8|924.8|29
1598379900000|2020-08-25 18:25:00|930.6|925.6|930.5|925.5|930.7|925.7|930.1|925.1|46
1598380200000|2020-08-25 18:30:00|930.4|925.4|931|926|931.3|926.3|929.9|924.9|45
1598380500000|2020-08-25 18:35:00|931.1|926.1|931.1|926.1|931.2|926.2|930.4|925.4|35
1598380800000|2020-08-25 18:40:00|931|926|932|927|932.1|927.1|931|926|12
1598381100000|2020-08-25 18:45:00|932.2|927.2|931.5|926.5|932.3|927.3|931.5|926.5|16
1598381400000|2020-08-25 18:50:00|931.6|926.6|932.9|927.9|933|928|931.6|926.6|24
1598381700000|2020-08-25 18:55:00|933|928|933.8|928.8|933.9|928.9|932.9|927.9|52
1598382000000|2020-08-25 19:00:00|933.7|928.7|933.3|928.3|934.1|929.1|933.2|928.2|55
1598382300000|2020-08-25 19:05:00|933.2|928.2|933.5|928.5|933.7|928.7|932.9|927.9|32
1598382600000|2020-08-25 19:10:00|933.4|928.4|933.7|928.7|933.8|928.8|933.3|928.3|25
1598382900000|2020-08-25 19:15:00|933.8|928.8|933.2|928.2|933.8|928.8|933.2|928.2|46
1598383200000|2020-08-25 19:20:00|933.5|928.5|933.1|928.1|933.6|928.6|932.6|927.6|45
1598383500000|2020-08-25 19:25:00|933|928|933.4|928.4|933.4|928.4|932.7|927.7|21
1598383800000|2020-08-25 19:30:00|933.3|928.3|933.5|928.5|933.9|928.9|933.3|928.3|26
1598384100000|2020-08-25 19:35:00|933.6|928.6|933.8|928.8|933.9|928.9|933.5|928.5|21
1598384400000|2020-08-25 19:40:00|933.9|928.9|933.6|928.6|934|929|933.6|928.6|26
1598384700000|2020-08-25 19:45:00|934.2|929.2|934.2|929.2|934.7|929.7|933.4|928.4|30
1598385000000|2020-08-25 19:50:00|934.3|929.3|934.8|929.8|934.8|929.8|934|929|26
1598385300000|2020-08-25 19:55:00|934.6|929.6|934.5|929.5|934.7|929.7|934.3|929.3|43
1598385600000|2020-08-25 20:00:00|934.3|929.3|934.4|929.4|934.8|929.8|934.2|929.2|25
1598385900000|2020-08-25 20:05:00|934.5|929.5|934.5|929.5|934.5|929.5|934.3|929.3|13
1598386200000|2020-08-25 20:10:00|934.6|929.6|933.8|928.8|934.6|929.6|933.7|928.7|13
1598386500000|2020-08-25 20:15:00|933.9|928.9|933.3|928.3|934.1|929.1|933|928|46
1598386800000|2020-08-25 20:20:00|933.2|928.2|933.1|928.1|933.4|928.4|932.9|927.9|26
1598387100000|2020-08-25 20:25:00|933.4|928.4|933.4|928.4|933.5|928.5|933.3|928.3|17
1598387400000|2020-08-25 20:30:00|933.5|928.5|933.4|928.4|933.6|928.6|933.4|928.4|10
1598387700000|2020-08-25 20:35:00|933.5|928.5|933.1|928.1|933.7|928.7|933|928|14
1598388000000|2020-08-25 20:40:00|933|928|933|928|933.1|928.1|933|928|9
1598388300000|2020-08-25 20:45:00|933.1|928.1|934.5|926.3|934.5|928.2|932.4|925.8|26
1598388600000|2020-08-25 20:50:00|934.4|926|934.7|926.5|934.8|926.7|934|925.9|26
1598388900000|2020-08-25 20:55:00|934.8|926.6|938.7|923.2|938.7|926.7|934.5|922.4|32
1598392800000|2020-08-25 22:00:00|941.3|921.3|933.7|928.7|941.3|928.7|933.7|920.6|14
1598393100000|2020-08-25 22:05:00|933.8|928.8|934.3|929.3|934.6|929.6|933.7|928.7|15
1598393400000|2020-08-25 22:10:00|934.4|929.4|935.1|930.1|935.1|930.1|934.3|929.3|21
1598393700000|2020-08-25 22:15:00|935|930|934.8|929.8|935.2|930.2|934.8|929.8|12
1598394000000|2020-08-25 22:20:00|934.6|929.6|934.9|929.9|935|930|934.5|929.5|13
1598394300000|2020-08-25 22:25:00|935|930|935.1|930.1|935.5|930.5|934.9|929.9|22
1598394600000|2020-08-25 22:30:00|935.2|930.2|935|930|935.4|930.4|934.9|929.9|13
1598394900000|2020-08-25 22:35:00|934.9|929.9|934.7|929.7|934.9|929.9|934.7|929.7|7
1598395200000|2020-08-25 22:40:00|934.8|929.8|934.7|929.7|934.8|929.8|934.1|929.1|23
1598395500000|2020-08-25 22:45:00|934.8|929.8|933.8|928.8|935.2|930.2|933.7|928.7|25
1598395800000|2020-08-25 22:50:00|933.6|928.6|933.6|928.6|933.7|928.7|933.6|928.6|7
1598396100000|2020-08-25 22:55:00|933.7|928.7|933.5|928.5|933.9|928.9|933.5|928.5|15
1598396400000|2020-08-25 23:00:00|933.6|928.6|933.7|928.7|933.9|928.9|933.6|928.6|12
1598396700000|2020-08-25 23:05:00|933.6|928.6|933.7|928.7|933.7|928.7|933.6|928.6|8
1598397000000|2020-08-25 23:10:00|933.8|928.8|934.2|929.2|934.2|929.2|933.8|928.8|7
1598397300000|2020-08-25 23:15:00|934.1|929.1|933.9|928.9|934.1|929.1|933.8|928.8|12
1598397600000|2020-08-25 23:20:00|934|929|933.8|928.8|934.1|929.1|933.5|928.5|22
1598397900000|2020-08-25 23:25:00|933.6|928.6|933.7|928.7|933.9|928.9|933.6|928.6|10
1598398200000|2020-08-25 23:30:00|933.8|928.8|934.2|929.2|934.3|929.3|933.8|928.8|8
1598398500000|2020-08-25 23:35:00|934.3|929.3|934.9|929.9|934.9|929.9|934.2|929.2|14
1598398800000|2020-08-25 23:40:00|934.8|929.8|934.9|929.9|935.1|930.1|934.6|929.6|12
1598399100000|2020-08-25 23:45:00|934.7|929.7|934.6|929.6|935.1|930.1|934.3|929.3|25
1598399400000|2020-08-25 23:50:00|934.5|929.5|934.8|929.8|935.1|930.1|934.4|929.4|27
1598399700000|2020-08-25 23:55:00|934.7|929.7|935|930|935|930|934.7|929.7|8
1598400000000|2020-08-26 00:00:00|934.6|929.6|935.2|930.2|935.2|930.2|934.1|929.1|15
1598400300000|2020-08-26 00:05:00|935.3|930.3|934.7|929.7|935.3|930.3|934.6|929.6|13
1598400600000|2020-08-26 00:10:00|934.8|929.8|935.2|930.2|935.2|930.2|934.7|929.7|17
1598400900000|2020-08-26 00:15:00|935.1|930.1|935.1|930.1|935.5|930.5|935|930|24
1598401200000|2020-08-26 00:20:00|935.2|930.2|934.9|929.9|935.3|930.3|934.8|929.8|24
1598401500000|2020-08-26 00:25:00|934.7|929.7|934.8|929.8|935.1|930.1|934.7|929.7|17
1598401800000|2020-08-26 00:30:00|934.7|929.7|934.7|929.7|934.8|929.8|934.7|929.7|3
1598402100000|2020-08-26 00:35:00|934.3|929.3|933.6|928.6|934.3|929.3|933.1|928.1|36
1598402400000|2020-08-26 00:40:00|933.7|928.7|934|929|934|929|933.2|928.2|16
1598402700000|2020-08-26 00:45:00|933.9|928.9|932.8|927.8|934.7|929.7|932.8|927.8|30
1598403000000|2020-08-26 00:50:00|932.7|927.7|933|928|933.2|928.2|931.8|926.8|38
1598403300000|2020-08-26 00:55:00|933.1|928.1|932.5|927.5|933.1|928.1|932.3|927.3|38
1598403600000|2020-08-26 01:00:00|932.9|927.9|932.1|927.1|933.1|928.1|931.6|926.6|55
1598403900000|2020-08-26 01:05:00|932.2|927.2|931.5|926.5|932.3|927.3|930.9|925.9|53
1598404200000|2020-08-26 01:10:00|931.7|926.7|932.4|927.4|932.4|927.4|931.6|926.6|45
1598404500000|2020-08-26 01:15:00|932.3|927.3|931.6|926.6|932.5|927.5|931.6|926.6|21
1598404800000|2020-08-26 01:20:00|931.4|926.4|932.9|927.9|933.1|928.1|931.4|926.4|36
1598405100000|2020-08-26 01:25:00|933|928|933.5|928.5|933.6|928.6|933|928|19
1598405400000|2020-08-26 01:30:00|933.6|928.6|932.7|927.7|933.6|928.6|931.6|926.6|60
1598405700000|2020-08-26 01:35:00|932.6|927.6|933.3|928.3|933.7|928.7|932.5|927.5|52
1598406000000|2020-08-26 01:40:00|933.2|928.2|932.9|927.9|933.6|928.6|932.5|927.5|30
1598406300000|2020-08-26 01:45:00|933|928|933.4|928.4|933.6|928.6|933|928|35
1598406600000|2020-08-26 01:50:00|933.3|928.3|933.2|928.2|933.6|928.6|932.9|927.9|28
1598406900000|2020-08-26 01:55:00|933.4|928.4|933.5|928.5|933.6|928.6|933.2|928.2|28
1598407200000|2020-08-26 02:00:00|933.3|928.3|932.8|927.8|933.5|928.5|932.3|927.3|21
1598407500000|2020-08-26 02:05:00|932.4|927.4|932.3|927.3|932.7|927.7|931.8|926.8|41
1598407800000|2020-08-26 02:10:00|932.2|927.2|932|927|932.2|927.2|931.7|926.7|13
1598408100000|2020-08-26 02:15:00|932.3|927.3|932.4|927.4|932.4|927.4|932.1|927.1|6
1598408400000|2020-08-26 02:20:00|932.6|927.6|931.9|926.9|932.6|927.6|931.7|926.7|13
1598408700000|2020-08-26 02:25:00|931.8|926.8|931.8|926.8|931.9|926.9|931.5|926.5|25
1598409000000|2020-08-26 02:30:00|931.7|926.7|932.4|927.4|932.7|927.7|931.7|926.7|24
1598409300000|2020-08-26 02:35:00|932.2|927.2|932|927|932.4|927.4|931.8|926.8|45
1598409600000|2020-08-26 02:40:00|931.9|926.9|932|927|932.1|927.1|931.5|926.5|23
1598409900000|2020-08-26 02:45:00|931.9|926.9|931.8|926.8|932|927|931.7|926.7|17
1598410200000|2020-08-26 02:50:00|932|927|931.3|926.3|932.1|927.1|931.2|926.2|21
1598410500000|2020-08-26 02:55:00|931.2|926.2|931.3|926.3|931.4|926.4|930.7|925.7|18
1598410800000|2020-08-26 03:00:00|931.1|926.1|930.2|925.2|931.1|926.1|930.2|925.2|15
1598411100000|2020-08-26 03:05:00|932.3|927.3|931.7|926.7|932.7|927.7|931.5|926.5|23
1598411400000|2020-08-26 03:10:00|931.5|926.5|932|927|932|927|931.4|926.4|13
1598411700000|2020-08-26 03:15:00|931.9|926.9|931.6|926.6|931.9|926.9|931.3|926.3|4
1598412000000|2020-08-26 03:20:00|931.5|926.5|932.1|927.1|932.2|927.2|931.5|926.5|18
1598412300000|2020-08-26 03:25:00|931.8|926.8|931.9|926.9|931.9|926.9|931.6|926.6|19
1598412600000|2020-08-26 03:30:00|931.7|926.7|932.2|927.2|932.3|927.3|931.7|926.7|7
1598412900000|2020-08-26 03:35:00|932.3|927.3|931.9|926.9|932.3|927.3|931.8|926.8|12
1598413200000|2020-08-26 03:40:00|931.7|926.7|931.6|926.6|932.1|927.1|931.4|926.4|14
1598413500000|2020-08-26 03:45:00|931.7|926.7|931.9|926.9|931.9|926.9|931.7|926.7|2
1598413800000|2020-08-26 03:50:00|932.5|927.5|932.1|927.1|932.5|927.5|932|927|11
1598414100000|2020-08-26 03:55:00|931.9|926.9|931.3|926.3|932.2|927.2|930.9|925.9|18
1598414400000|2020-08-26 04:00:00|931.2|926.2|931.2|926.2|931.4|926.4|931.2|926.2|4
1598414700000|2020-08-26 04:05:00|931.5|926.5|932.2|927.2|932.5|927.5|931.5|926.5|23
1598415000000|2020-08-26 04:10:00|932|927|932.5|927.5|932.5|927.5|932|927|9
1598415300000|2020-08-26 04:15:00|932.6|927.6|932.1|927.1|932.6|927.6|932.1|927.1|7
1598415600000|2020-08-26 04:20:00|932.3|927.3|931.9|926.9|932.3|927.3|931.7|926.7|11
1598415900000|2020-08-26 04:25:00|931.8|926.8|931.9|926.9|932.1|927.1|931.8|926.8|12
1598416200000|2020-08-26 04:30:00|932.1|927.1|932.1|927.1|932.4|927.4|931.8|926.8|37
1598416500000|2020-08-26 04:35:00|931.9|926.9|931.7|926.7|932.3|927.3|931.7|926.7|12
1598416800000|2020-08-26 04:40:00|931.4|926.4|931|926|931.4|926.4|930.9|925.9|5
1598417100000|2020-08-26 04:45:00|930.9|925.9|930.7|925.7|931|926|930.7|925.7|13
1598417400000|2020-08-26 04:50:00|930.6|925.6|929.5|924.5|931|926|929.5|924.5|20
1598417700000|2020-08-26 04:55:00|929.2|924.2|928.7|923.7|929.6|924.6|928.3|923.3|43
1598418000000|2020-08-26 05:00:00|928.9|923.9|930.7|925.7|930.8|925.8|928.9|923.9|32
1598418300000|2020-08-26 05:05:00|930.5|925.5|929.5|924.5|930.5|925.5|929.4|924.4|23
1598418600000|2020-08-26 05:10:00|929.1|924.1|929.2|924.2|929.3|924.3|928.6|923.6|30
1598418900000|2020-08-26 05:15:00|929.1|924.1|928|923|929.6|924.6|928|923|48
1598419200000|2020-08-26 05:20:00|927.9|922.9|928.4|923.4|928.6|923.6|927.9|922.9|18
1598419500000|2020-08-26 05:25:00|928.3|923.3|928|923|928.8|923.8|927.9|922.9|22
1598419800000|2020-08-26 05:30:00|927.9|922.9|927.2|922.2|928.2|923.2|927.2|922.2|35
1598420100000|2020-08-26 05:35:00|927.1|922.1|927.1|922.1|927.2|922.2|926.2|921.2|47
1598420400000|2020-08-26 05:40:00|926.9|921.9|926.9|921.9|927|922|926.7|921.7|21
1598420700000|2020-08-26 05:45:00|927.1|922.1|928.2|923.2|928.8|923.8|927.1|922.1|41
1598421000000|2020-08-26 05:50:00|928.4|923.4|927.2|922.2|928.4|923.4|925.4|920.4|54
1598421300000|2020-08-26 05:55:00|927.1|922.1|926.6|921.6|927.2|922.2|925.4|920.4|29
1598421600000|2020-08-26 06:00:00|926.5|921.5|925.8|920.8|926.5|921.5|925.1|920.1|40
1598421900000|2020-08-26 06:05:00|925.7|920.7|924.7|919.7|926.5|921.5|923.8|918.8|73
1598422200000|2020-08-26 06:10:00|924.5|919.5|925|920|925.2|920.2|924.5|919.5|27
1598422500000|2020-08-26 06:15:00|924.9|919.9|924.6|919.6|925.1|920.1|924.3|919.3|73
1598422800000|2020-08-26 06:20:00|924.8|919.8|926.6|921.6|926.7|921.7|924.8|919.8|40
1598423100000|2020-08-26 06:25:00|926.5|921.5|926.3|921.3|927.1|922.1|926|921|31
1598423400000|2020-08-26 06:30:00|926.2|921.2|925.8|920.8|927.3|922.3|925.8|920.8|35
1598423700000|2020-08-26 06:35:00|925.9|920.9|926.8|921.8|927|922|925|920|31
1598424000000|2020-08-26 06:40:00|926.9|921.9|926.9|921.9|927.2|922.2|926.8|921.8|27
1598424300000|2020-08-26 06:45:00|927|922|927.8|922.8|928|923|926.8|921.8|27
1598424600000|2020-08-26 06:50:00|927.9|922.9|927.7|922.7|928.3|923.3|927.7|922.7|26
1598424900000|2020-08-26 06:55:00|927.6|922.6|926.4|921.4|927.7|922.7|926|921|36
1598425200000|2020-08-26 07:00:00|926.2|921.2|924.5|919.5|926.5|921.5|924|919|65
1598425500000|2020-08-26 07:05:00|924.6|919.6|924.6|919.6|924.6|919.6|923.9|918.9|46
1598425800000|2020-08-26 07:10:00|924.7|919.7|925|920|926|921|924.3|919.3|40
1598426100000|2020-08-26 07:15:00|925.3|920.3|924.6|919.6|925.3|920.3|924|919|49
1598426400000|2020-08-26 07:20:00|924.7|919.7|925.4|920.4|925.6|920.6|924|919|33
1598426700000|2020-08-26 07:25:00|925.3|920.3|925.5|920.5|926.2|921.2|924.8|919.8|35
1598427000000|2020-08-26 07:30:00|925.6|920.6|925.6|920.6|925.8|920.8|924.7|919.7|59
1598427300000|2020-08-26 07:35:00|925.7|920.7|926.3|921.3|926.3|921.3|925.5|920.5|20
1598427600000|2020-08-26 07:40:00|926.4|921.4|928.1|923.1|928.1|923.1|925.8|920.8|58
1598427900000|2020-08-26 07:45:00|928|923|926.6|921.6|928.2|923.2|926.3|921.3|59
1598428200000|2020-08-26 07:50:00|926.5|921.5|925|920|926.7|921.7|924.7|919.7|75
1598428500000|2020-08-26 07:55:00|925.1|920.1|925.1|920.1|925.4|920.4|924.2|919.2|51
1598428800000|2020-08-26 08:00:00|924.9|919.9|923.8|918.8|925.5|920.5|923.8|918.8|68
1598429100000|2020-08-26 08:05:00|924|919|922.5|917.5|924|919|921.8|916.8|100
1598429400000|2020-08-26 08:10:00|922.1|917.1|923.1|918.1|923.8|918.8|922.1|917.1|32
1598429700000|2020-08-26 08:15:00|923.3|918.3|922.9|917.9|924|919|922.8|917.8|20
1598430000000|2020-08-26 08:20:00|923|918|923.7|918.7|923.8|918.8|922.5|917.5|20
1598430300000|2020-08-26 08:25:00|923.6|918.6|923.1|918.1|924.1|919.1|923|918|49
1598430600000|2020-08-26 08:30:00|922.9|917.9|923.6|918.6|923.9|918.9|922.6|917.6|38
1598430900000|2020-08-26 08:35:00|923.7|918.7|924.8|919.8|925.7|920.7|923.7|918.7|45
1598431200000|2020-08-26 08:40:00|925.1|920.1|925.9|920.9|925.9|920.9|924.8|919.8|49
1598431500000|2020-08-26 08:45:00|925.8|920.8|924.7|919.7|926.6|921.6|924.7|919.7|47
1598431800000|2020-08-26 08:50:00|924.6|919.6|926.4|921.4|926.7|921.7|923.7|918.7|55
1598432100000|2020-08-26 08:55:00|926.3|921.3|926.3|921.3|927|922|926.1|921.1|48
1598432400000|2020-08-26 09:00:00|926.5|921.5|926.1|921.1|926.8|921.8|926.1|921.1|26
1598432700000|2020-08-26 09:05:00|926|921|926.3|921.3|926.5|921.5|925.6|920.6|44
1598433000000|2020-08-26 09:10:00|926.4|921.4|926.3|921.3|926.8|921.8|925.9|920.9|49
1598433300000|2020-08-26 09:15:00|926.2|921.2|926.2|921.2|926.7|921.7|925.9|920.9|21
1598433600000|2020-08-26 09:20:00|926.1|921.1|924.6|919.6|926.1|921.1|924.3|919.3|47
1598433900000|2020-08-26 09:25:00|924.5|919.5|924.4|919.4|925|920|923.9|918.9|22
1598434200000|2020-08-26 09:30:00|924.2|919.2|923.7|918.7|924.7|919.7|923.4|918.4|51
1598434500000|2020-08-26 09:35:00|923.6|918.6|923.2|918.2|923.7|918.7|922.8|917.8|49
1598434800000|2020-08-26 09:40:00|923|918|923|918|924.1|919.1|922.6|917.6|34
1598435100000|2020-08-26 09:45:00|922.9|917.9|922.9|917.9|923|918|922.9|917.9|3
1598435400000|2020-08-26 09:50:00|922.8|917.8|922.8|917.8|922.9|917.9|922.7|917.7|20
1598435700000|2020-08-26 09:55:00|922.7|917.7|923.5|918.5|923.6|918.6|922.5|917.5|22
1598436000000|2020-08-26 10:00:00|923.4|918.4|923.4|918.4|923.7|918.7|923.2|918.2|28
1598436300000|2020-08-26 10:05:00|923.5|918.5|922.8|917.8|924|919|922.6|917.6|24
1598436600000|2020-08-26 10:10:00|922.9|917.9|924.5|919.5|924.5|919.5|922.6|917.6|34
1598436900000|2020-08-26 10:15:00|924.6|919.6|924.8|919.8|925.1|920.1|924.4|919.4|28
1598437200000|2020-08-26 10:20:00|925|920|924.7|919.7|925|920|924.7|919.7|10
1598437500000|2020-08-26 10:25:00|924.9|919.9|924.6|919.6|925|920|924.4|919.4|11
1598437800000|2020-08-26 10:30:00|924.5|919.5|923.9|918.9|924.5|919.5|923.9|918.9|14
1598438100000|2020-08-26 10:35:00|923.8|918.8|924.5|919.5|924.6|919.6|923.2|918.2|41
1598438400000|2020-08-26 10:40:00|924.6|919.6|923.7|918.7|924.7|919.7|923.6|918.6|23
1598438700000|2020-08-26 10:45:00|923.6|918.6|923.4|918.4|924.1|919.1|923.4|918.4|23
1598439000000|2020-08-26 10:50:00|923.7|918.7|923.5|918.5|924|919|923.4|918.4|18
1598439300000|2020-08-26 10:55:00|923.4|918.4|922.6|917.6|923.5|918.5|922.4|917.4|57
1598439600000|2020-08-26 11:00:00|922.4|917.4|921.7|916.7|922.4|917.4|921.4|916.4|38
1598439900000|2020-08-26 11:05:00|921.9|916.9|921.7|916.7|922.1|917.1|921.6|916.6|33
1598440200000|2020-08-26 11:10:00|921.4|916.4|922|917|922|917|921.4|916.4|27
1598440500000|2020-08-26 11:15:00|921.9|916.9|921.9|916.9|922.1|917.1|921.8|916.8|8
1598440800000|2020-08-26 11:20:00|922|917|922.8|917.8|922.8|917.8|921.9|916.9|35
1598441100000|2020-08-26 11:25:00|922.9|917.9|922.5|917.5|923.5|918.5|922.2|917.2|52
1598441400000|2020-08-26 11:30:00|922.6|917.6|921.6|916.6|922.7|917.7|921.4|916.4|35
1598441700000|2020-08-26 11:35:00|921.4|916.4|923|918|923|918|921.4|916.4|28
1598442000000|2020-08-26 11:40:00|922.9|917.9|922.4|917.4|923.3|918.3|922.2|917.2|39
1598442300000|2020-08-26 11:45:00|922.3|917.3|921.8|916.8|922.4|917.4|921.5|916.5|29
1598442600000|2020-08-26 11:50:00|921.9|916.9|921.5|916.5|922.2|917.2|921.5|916.5|59
1598442900000|2020-08-26 11:55:00|921.6|916.6|921|916|921.6|916.6|919.7|914.7|71
1598443200000|2020-08-26 12:00:00|920.2|915.2|918.9|913.9|920.2|915.2|918|913|76
1598443500000|2020-08-26 12:05:00|918.8|913.8|918.6|913.6|919.3|914.3|918|913|86
1598443800000|2020-08-26 12:10:00|918.5|913.5|917.7|912.7|918.5|913.5|917.2|912.2|77
1598444100000|2020-08-26 12:15:00|917.4|912.4|915.9|910.9|918.1|913.1|915.2|910.2|163
1598444400000|2020-08-26 12:20:00|916.7|911.7|917.1|912.1|917.2|912.2|915.6|910.6|141
1598444700000|2020-08-26 12:25:00|917|912|917.3|912.3|918.2|913.2|916.7|911.7|74
1598445000000|2020-08-26 12:30:00|917.1|912.1|916.2|911.2|917.6|912.6|912.1|907.1|221
1598445300000|2020-08-26 12:35:00|916.1|911.1|913.6|908.6|916.8|911.8|913.2|908.2|166
1598445600000|2020-08-26 12:40:00|913.5|908.5|916.7|911.7|919.7|911.7|912.2|907.2|145
1598445900000|2020-08-26 12:45:00|916.5|911.5|916.7|911.7|916.8|911.8|914|909|85
1598446200000|2020-08-26 12:50:00|916.9|911.9|915.9|910.9|916.9|911.9|915.8|910.8|38
1598446500000|2020-08-26 12:55:00|915.8|910.8|919.3|914.3|919.5|914.5|915.8|910.8|94
1598446800000|2020-08-26 13:00:00|919.2|914.2|920.6|915.6|921.6|916.6|917.8|912.8|142
1598447100000|2020-08-26 13:05:00|920.7|915.7|921.3|916.3|921.4|916.4|918.4|913.4|137
1598447400000|2020-08-26 13:10:00|921|916|920.5|915.5|921.1|916.1|920|915|92
1598447700000|2020-08-26 13:15:00|920.6|915.6|921.2|916.2|921.3|916.3|919.6|914.6|64
1598448000000|2020-08-26 13:20:00|921.3|916.3|924.1|919.1|924.4|919.4|920.9|915.9|134
1598448300000|2020-08-26 13:25:00|924.2|919.2|924.9|919.9|925.1|920.1|923.7|918.7|128
1598448600000|2020-08-26 13:30:00|925.1|920.1|928.5|923.5|928.5|923.5|924.7|919.7|210
1598448900000|2020-08-26 13:35:00|928.7|923.7|931.9|926.9|932.6|927.6|928.4|923.4|278
1598449200000|2020-08-26 13:40:00|931.8|926.8|933.1|928.1|933.5|928.5|931.6|926.6|242
1598449500000|2020-08-26 13:45:00|933.2|928.2|932.3|927.3|933.5|928.5|931.1|926.1|173
1598449800000|2020-08-26 13:50:00|932.5|927.5|932.7|927.7|933.2|928.2|931.8|926.8|150
1598450100000|2020-08-26 13:55:00|932.8|927.8|933.9|928.9|934.4|929.4|932.6|927.6|196
1598450400000|2020-08-26 14:00:00|933.7|928.7|933.1|928.1|934.4|929.4|932.3|927.3|181
1598450700000|2020-08-26 14:05:00|933.2|928.2|931.9|926.9|933.7|928.7|931.3|926.3|162
1598451000000|2020-08-26 14:10:00|931.7|926.7|931.5|926.5|931.9|926.9|929.7|924.7|146
1598451300000|2020-08-26 14:15:00|931.4|926.4|932.7|927.7|933.7|928.7|931.4|926.4|167
1598451600000|2020-08-26 14:20:00|932.8|927.8|933.3|928.3|933.7|928.7|932.5|927.5|89
1598451900000|2020-08-26 14:25:00|933.4|928.4|933.6|928.6|934.8|929.8|933.1|928.1|108
1598452200000|2020-08-26 14:30:00|933.2|928.2|934.6|929.6|934.9|929.9|932.8|927.8|139
1598452500000|2020-08-26 14:35:00|934.7|929.7|934|929|934.8|929.8|934|929|87
1598452800000|2020-08-26 14:40:00|934.1|929.1|931.6|926.6|934.1|929.1|931.5|926.5|66
1598453100000|2020-08-26 14:45:00|931.5|926.5|931|926|932.8|927.8|930.9|925.9|102
1598453400000|2020-08-26 14:50:00|931.2|926.2|929.8|924.8|931.2|926.2|929.6|924.6|96
1598453700000|2020-08-26 14:55:00|929.9|924.9|932.2|927.2|932.7|927.7|929.7|924.7|108
1598454000000|2020-08-26 15:00:00|932.3|927.3|933.4|928.4|934|929|931.9|926.9|114
1598454300000|2020-08-26 15:05:00|933.5|928.5|933.4|928.4|934.9|929.9|933.1|928.1|64
1598454600000|2020-08-26 15:10:00|933.5|928.5|934.3|929.3|934.9|929.9|933|928|112
1598454900000|2020-08-26 15:15:00|934.4|929.4|934.8|929.8|934.8|929.8|932.2|927.2|109
1598455200000|2020-08-26 15:20:00|934.9|929.9|937.3|932.3|937.8|932.8|934.8|929.8|120
1598455500000|2020-08-26 15:25:00|937.5|932.5|937.3|932.3|937.7|932.7|936.8|931.8|79
1598455800000|2020-08-26 15:30:00|937.5|932.5|938.6|933.6|939.8|934.8|937.4|932.4|110
1598456100000|2020-08-26 15:35:00|938.7|933.7|937.9|932.9|939.6|934.6|937|932|104
1598456400000|2020-08-26 15:40:00|938|933|939|934|939.1|934.1|937.6|932.6|73
1598456700000|2020-08-26 15:45:00|939.1|934.1|937|932|939.2|934.2|936|931|79
1598457000000|2020-08-26 15:50:00|937.1|932.1|937.2|932.2|938.2|933.2|937|932|57
1598457300000|2020-08-26 15:55:00|937.3|932.3|936.3|931.3|937.8|932.8|936.1|931.1|127
1598457600000|2020-08-26 16:00:00|936.4|931.4|937|932|937|932|935.9|930.9|82
1598457900000|2020-08-26 16:05:00|936.7|931.7|933.7|928.7|936.8|931.8|933.7|928.7|75
1598458200000|2020-08-26 16:10:00|933.9|928.9|933.8|928.8|934.6|929.6|932.9|927.9|58
1598458500000|2020-08-26 16:15:00|933.9|928.9|933.9|928.9|934.2|929.2|932.9|927.9|44
1598458800000|2020-08-26 16:20:00|934|929|933.8|928.8|934.9|929.9|933.5|928.5|52
1598459100000|2020-08-26 16:25:00|934|929|934.4|929.4|934.5|929.5|933.1|928.1|54
1598459400000|2020-08-26 16:30:00|934.5|929.5|934.7|929.7|936.1|931.1|934.5|929.5|57
1598459700000|2020-08-26 16:35:00|934.9|929.9|934.7|929.7|935.2|930.2|934.2|929.2|68
1598460000000|2020-08-26 16:40:00|934.8|929.8|935.2|930.2|935.7|930.7|934.3|929.3|80
1598460300000|2020-08-26 16:45:00|935.1|930.1|934.7|929.7|935.9|930.9|934.1|929.1|51
1598460600000|2020-08-26 16:50:00|934.8|929.8|935.6|930.6|936|931|934.8|929.8|36
1598460900000|2020-08-26 16:55:00|935.8|930.8|934.8|929.8|936.1|931.1|934.8|929.8|37
1598461200000|2020-08-26 17:00:00|934.7|929.7|935.8|930.8|936.9|931.9|934.7|929.7|118
1598461500000|2020-08-26 17:05:00|935.9|930.9|937.3|932.3|937.8|932.8|935.9|930.9|61
1598461800000|2020-08-26 17:10:00|937.4|932.4|938|933|938.4|933.4|937.2|932.2|96
1598462100000|2020-08-26 17:15:00|937.9|932.9|937.5|932.5|938.3|933.3|937.3|932.3|72
1598462400000|2020-08-26 17:20:00|937.4|932.4|936.5|931.5|937.6|932.6|936.2|931.2|85
1598462700000|2020-08-26 17:25:00|936.3|931.3|935.9|930.9|936.9|931.9|935.6|930.6|88
1598463000000|2020-08-26 17:30:00|936|931|935.6|930.6|936.6|931.6|935.6|930.6|54
1598463300000|2020-08-26 17:35:00|935.7|930.7|936.8|931.8|937.3|932.3|935.7|930.7|54
1598463600000|2020-08-26 17:40:00|936.7|931.7|936.8|931.8|937|932|936.6|931.6|34
1598463900000|2020-08-26 17:45:00|936.9|931.9|937.6|932.6|937.6|932.6|936.8|931.8|31
1598464200000|2020-08-26 17:50:00|937.7|932.7|937.5|932.5|938.1|933.1|937|932|33
1598464500000|2020-08-26 17:55:00|937.6|932.6|937.4|932.4|938.1|933.1|937.3|932.3|22
1598464800000|2020-08-26 18:00:00|937.5|932.5|938.3|933.3|938.3|933.3|937.2|932.2|44
1598465100000|2020-08-26 18:05:00|938.2|933.2|938.5|933.5|938.6|933.6|938|933|27
1598465400000|2020-08-26 18:10:00|938.4|933.4|939|934|939.4|934.4|938.4|933.4|34
1598465700000|2020-08-26 18:15:00|938.9|933.9|938.8|933.8|939.1|934.1|938.7|933.7|37
1598466000000|2020-08-26 18:20:00|938.9|933.9|939.2|934.2|939.3|934.3|938.9|933.9|13
1598466300000|2020-08-26 18:25:00|939.8|934.8|939.4|934.4|940.1|935.1|939.1|934.1|35
1598466600000|2020-08-26 18:30:00|939.6|934.6|938.7|933.7|940.4|935.4|938.4|933.4|59
1598466900000|2020-08-26 18:35:00|938.6|933.6|937.6|932.6|938.9|933.9|937.2|932.2|57
1598467200000|2020-08-26 18:40:00|937.7|932.7|936.7|931.7|938.1|933.1|936.6|931.6|42
1598467500000|2020-08-26 18:45:00|936.8|931.8|937.5|932.5|937.9|932.9|936.8|931.8|54
1598467800000|2020-08-26 18:50:00|937.6|932.6|936.8|931.8|938.1|933.1|936.6|931.6|48
1598468100000|2020-08-26 18:55:00|936.7|931.7|937.1|932.1|937.1|932.1|936.2|931.2|28
1598468400000|2020-08-26 19:00:00|936.9|931.9|936.6|931.6|937.2|932.2|936.5|931.5|36
1598468700000|2020-08-26 19:05:00|936.7|931.7|937.9|932.9|938|933|936.7|931.7|19
1598469000000|2020-08-26 19:10:00|937.7|932.7|938|933|938.1|933.1|937.7|932.7|12
1598469300000|2020-08-26 19:15:00|938.1|933.1|938.7|933.7|938.7|933.7|938.1|933.1|33
1598469600000|2020-08-26 19:20:00|938.6|933.6|939.5|934.5|939.7|934.7|938.6|933.6|34
1598469900000|2020-08-26 19:25:00|939.7|934.7|940.3|935.3|940.7|935.7|939.4|934.4|35
1598470200000|2020-08-26 19:30:00|940.4|935.4|939.4|934.4|940.4|935.4|939.4|934.4|37
1598470500000|2020-08-26 19:35:00|939.3|934.3|939.6|934.6|939.9|934.9|939.2|934.2|41
1598470800000|2020-08-26 19:40:00|939.5|934.5|940|935|940.1|935.1|939.4|934.4|31
1598471100000|2020-08-26 19:45:00|939.8|934.8|941.3|936.3|941.5|936.5|939.5|934.5|47
1598471400000|2020-08-26 19:50:00|941.4|936.4|940.9|935.9|941.4|936.4|940.7|935.7|19
1598471700000|2020-08-26 19:55:00|941|936|940.7|935.7|941|936|940.3|935.3|33
1598472000000|2020-08-26 20:00:00|940.6|935.6|940.4|935.4|940.7|935.7|940.2|935.2|14
1598472300000|2020-08-26 20:05:00|940.5|935.5|940.3|935.3|940.8|935.8|940.2|935.2|28
1598472600000|2020-08-26 20:10:00|940.4|935.4|940.9|935.9|941.1|936.1|940.3|935.3|13
1598472900000|2020-08-26 20:15:00|940.7|935.7|941.1|936.1|941.1|936.1|940.6|935.6|10
1598473200000|2020-08-26 20:20:00|941.2|936.2|941|936|941.3|936.3|940.8|935.8|21
1598473500000|2020-08-26 20:25:00|941.1|936.1|940.7|935.7|941.1|936.1|940.7|935.7|8
1598473800000|2020-08-26 20:30:00|940.9|935.9|940.4|935.4|941.2|936.2|940.4|935.4|10
1598474100000|2020-08-26 20:35:00|940.3|935.3|940.5|935.5|940.9|935.9|940.1|935.1|19
1598474400000|2020-08-26 20:40:00|940.4|935.4|941.1|936.1|941.1|936.1|940.4|935.4|7
1598474700000|2020-08-26 20:45:00|940.9|935.9|940.5|935.5|941.1|936.1|940.1|935.1|38
1598475000000|2020-08-26 20:50:00|940.6|935.6|943.1|932.3|943.3|935.6|940.1|931.6|19
1598475300000|2020-08-26 20:55:00|943|932.2|946.3|926.3|946.4|932.6|943|926.1|27
1598479200000|2020-08-26 22:00:00|946.8|926.8|942.8|931.9|947|931.9|942.7|925.6|25
1598479500000|2020-08-26 22:05:00|942.9|932|940.5|935.5|942.9|935.5|940|932|18
1598479800000|2020-08-26 22:10:00|940.3|935.3|939.7|934.7|940.5|935.5|939.7|934.7|8
1598480100000|2020-08-26 22:15:00|939.8|934.8|940.2|935.2|940.3|935.3|939.7|934.7|11
1598480400000|2020-08-26 22:20:00|940.1|935.1|940.1|935.1|940.3|935.3|939.9|934.9|9
1598480700000|2020-08-26 22:25:00|940.2|935.2|940.1|935.1|940.4|935.4|939.9|934.9|11
1598481000000|2020-08-26 22:30:00|939.9|934.9|939.9|934.9|939.9|934.9|939.7|934.7|8
1598481300000|2020-08-26 22:35:00|940.1|935.1|940.1|935.1|940.1|935.1|939.9|934.9|3
1598481600000|2020-08-26 22:40:00|940.2|935.2|941|936|941.1|936.1|940.1|935.1|20
1598481900000|2020-08-26 22:45:00|940.9|935.9|939|934|941|936|939|934|18
1598482200000|2020-08-26 22:50:00|938.9|933.9|939.1|934.1|939.1|934.1|938.5|933.5|19
1598482500000|2020-08-26 22:55:00|939.2|934.2|940|935|940.2|935.2|939.2|934.2|15
1598482800000|2020-08-26 23:00:00|939.9|934.9|939.1|934.1|939.9|934.9|939.1|934.1|10
1598483100000|2020-08-26 23:05:00|939.3|934.3|940.1|935.1|940.1|935.1|939.3|934.3|24
1598483400000|2020-08-26 23:10:00|940.2|935.2|939.8|934.8|940.5|935.5|939.8|934.8|10
1598483700000|2020-08-26 23:15:00|939.7|934.7|938.6|933.6|939.7|934.7|938.5|933.5|10
1598484000000|2020-08-26 23:20:00|938.8|933.8|939|934|939.3|934.3|938.6|933.6|28
1598484300000|2020-08-26 23:25:00|938.8|933.8|939|934|939|934|938.8|933.8|4
1598484600000|2020-08-26 23:30:00|938.9|933.9|940.2|935.2|940.3|935.3|938.9|933.9|23
1598484900000|2020-08-26 23:35:00|940.1|935.1|940.2|935.2|940.4|935.4|940|935|12
1598485200000|2020-08-26 23:40:00|940.1|935.1|938.9|933.9|940.1|935.1|938.6|933.6|25
1598485500000|2020-08-26 23:45:00|939.4|934.4|939.4|934.4|939.9|934.9|939.1|934.1|34
1598485800000|2020-08-26 23:50:00|939.5|934.5|940.9|935.9|941.1|936.1|939.5|934.5|27
1598486100000|2020-08-26 23:55:00|941|936|941.8|936.8|941.9|936.9|941|936|28
1598486400000|2020-08-27 00:00:00|941.6|936.6|941.5|936.5|941.8|936.8|940.4|935.4|33
1598486700000|2020-08-27 00:05:00|941.6|936.6|941.9|936.9|941.9|936.9|941.4|936.4|24
1598487000000|2020-08-27 00:10:00|942.1|937.1|942|937|942.1|937.1|941.3|936.3|30
1598487300000|2020-08-27 00:15:00|941.8|936.8|942.6|937.6|943.3|938.3|941.5|936.5|43
1598487600000|2020-08-27 00:20:00|942.5|937.5|942|937|942.9|937.9|942|937|20
1598487900000|2020-08-27 00:25:00|941.8|936.8|942|937|942|937|941.4|936.4|19
1598488200000|2020-08-27 00:30:00|942.2|937.2|941.7|936.7|942.2|937.2|941.6|936.6|26
1598488500000|2020-08-27 00:35:00|941.5|936.5|942.4|937.4|942.9|937.9|941.2|936.2|25
1598488800000|2020-08-27 00:40:00|942.2|937.2|941.7|936.7|942.6|937.6|940.2|935.2|21
1598489100000|2020-08-27 00:45:00|942|937|940.9|935.9|942|937|940.7|935.7|19
1598489400000|2020-08-27 00:50:00|941|936|940|935|941.3|936.3|940|935|48
1598489700000|2020-08-27 00:55:00|940.1|935.1|941.3|936.3|941.6|936.6|940.1|935.1|67
1598490000000|2020-08-27 01:00:00|940.8|935.8|942.1|937.1|942.2|937.2|940.3|935.3|72
1598490300000|2020-08-27 01:05:00|942.2|937.2|940.8|935.8|942.2|937.2|939.9|934.9|32
1598490600000|2020-08-27 01:10:00|940.9|935.9|938.2|933.2|940.9|935.9|938|933|36
1598490900000|2020-08-27 01:15:00|938.4|933.4|937.8|932.8|938.4|933.4|937.3|932.3|63
1598491200000|2020-08-27 01:20:00|937.9|932.9|938.8|933.8|938.8|933.8|937.5|932.5|65
1598491500000|2020-08-27 01:25:00|938.7|933.7|938.6|933.6|938.9|933.9|938.2|933.2|32
1598491800000|2020-08-27 01:30:00|938.5|933.5|938.9|933.9|940.2|935.2|938.2|933.2|71
1598492100000|2020-08-27 01:35:00|938.8|933.8|939|934|939.6|934.6|938.8|933.8|29
1598492400000|2020-08-27 01:40:00|939.1|934.1|939|934|939.2|934.2|939|934|3
1598492700000|2020-08-27 01:45:00|938.9|933.9|939|934|939|934|938.6|933.6|26
1598493000000|2020-08-27 01:50:00|938.7|933.7|938.6|933.6|938.7|933.7|938.6|933.6|12
1598493300000|2020-08-27 01:55:00|938.5|933.5|937.4|932.4|938.5|933.5|937.1|932.1|18
1598493600000|2020-08-27 02:00:00|937.6|932.6|937.9|932.9|937.9|932.9|936.8|931.8|35
1598493900000|2020-08-27 02:05:00|938|933|937.2|932.2|938.2|933.2|937.2|932.2|35
1598494200000|2020-08-27 02:10:00|937.1|932.1|937.3|932.3|937.5|932.5|936.1|931.1|43
1598494500000|2020-08-27 02:15:00|937.4|932.4|937.6|932.6|937.8|932.8|937|932|19
1598494800000|2020-08-27 02:20:00|937.5|932.5|936.7|931.7|937.5|932.5|936.5|931.5|16
1598495100000|2020-08-27 02:25:00|936.6|931.6|937.3|932.3|937.3|932.3|936.6|931.6|11
1598495400000|2020-08-27 02:30:00|937.4|932.4|938.8|933.8|939.1|934.1|937.4|932.4|26
1598495700000|2020-08-27 02:35:00|938.7|933.7|938.7|933.7|938.9|933.9|938.4|933.4|13
1598496000000|2020-08-27 02:40:00|938.8|933.8|938|933|939|934|938|933|14
1598496300000|2020-08-27 02:45:00|937.6|932.6|936.7|931.7|938|933|936.7|931.7|38
1598496600000|2020-08-27 02:50:00|936.3|931.3|934.7|929.7|936.3|931.3|933.9|928.9|75
1598496900000|2020-08-27 02:55:00|934.9|929.9|935|930|935.6|930.6|934.6|929.6|26
1598497200000|2020-08-27 03:00:00|935.1|930.1|934.8|929.8|935.3|930.3|934.7|929.7|22
1598497500000|2020-08-27 03:05:00|934.9|929.9|936.9|931.9|937.2|932.2|934.9|929.9|22
1598497800000|2020-08-27 03:10:00|936.8|931.8|936.4|931.4|937.2|932.2|936.2|931.2|33
1598498100000|2020-08-27 03:15:00|936.3|931.3|936.9|931.9|937.3|932.3|936.3|931.3|16
1598498400000|2020-08-27 03:20:00|936.8|931.8|937.6|932.6|937.8|932.8|936.5|931.5|20
1598498700000|2020-08-27 03:25:00|937.8|932.8|937.4|932.4|938.5|933.5|937.1|932.1|25
1598499000000|2020-08-27 03:30:00|937.3|932.3|937.9|932.9|938|933|936.6|931.6|41
1598499300000|2020-08-27 03:35:00|938|933|937.6|932.6|938|933|937.4|932.4|32
1598499600000|2020-08-27 03:40:00|937.3|932.3|937.8|932.8|937.9|932.9|937.3|932.3|12
1598499900000|2020-08-27 03:45:00|937.6|932.6|937.9|932.9|938.5|933.5|937.6|932.6|12
1598500200000|2020-08-27 03:50:00|938.1|933.1|938.9|933.9|938.9|933.9|937.9|932.9|13
1598500500000|2020-08-27 03:55:00|938.6|933.6|937.9|932.9|938.6|933.6|937.4|932.4|15
1598500800000|2020-08-27 04:00:00|937.8|932.8|937.9|932.9|938|933|937.7|932.7|13
1598501400000|2020-08-27 04:10:00|938.1|933.1|937.9|932.9|938.1|933.1|937.7|932.7|6
1598501700000|2020-08-27 04:15:00|938|933|938.3|933.3|938.3|933.3|938|933|11
1598502000000|2020-08-27 04:20:00|938.1|933.1|937.6|932.6|938.1|933.1|937.6|932.6|3
1598502300000|2020-08-27 04:25:00|938|933|938.9|933.9|939|934|938|933|11
1598502600000|2020-08-27 04:30:00|939|934|938.8|933.8|939.3|934.3|938.6|933.6|10
1598502900000|2020-08-27 04:35:00|938.9|933.9|938.6|933.6|938.9|933.9|938.6|933.6|2
1598503200000|2020-08-27 04:40:00|938.3|933.3|938.6|933.6|938.7|933.7|938.3|933.3|15
1598503500000|2020-08-27 04:45:00|938.5|933.5|938.5|933.5|938.6|933.6|938.3|933.3|11
1598503800000|2020-08-27 04:50:00|938.4|933.4|938.3|933.3|938.5|933.5|938.1|933.1|7
1598504100000|2020-08-27 04:55:00|938.1|933.1|938.1|933.1|938.5|933.5|938.1|933.1|9
1598504400000|2020-08-27 05:00:00|938|933|938.3|933.3|938.4|933.4|938|933|14
1598505000000|2020-08-27 05:10:00|938.7|933.7|938.5|933.5|938.9|933.9|938.5|933.5|7
1598505300000|2020-08-27 05:15:00|938.9|933.9|939.4|934.4|939.7|934.7|938.9|933.9|10
1598505600000|2020-08-27 05:20:00|939.2|934.2|939.2|934.2|940.1|935.1|938.9|933.9|37
1598505900000|2020-08-27 05:25:00|939.1|934.1|938.3|933.3|939.4|934.4|937.6|932.6|23
1598506200000|2020-08-27 05:30:00|938.2|933.2|937.3|932.3|938.2|933.2|936.8|931.8|29
1598506500000|2020-08-27 05:35:00|937.2|932.2|936.9|931.9|937.2|932.2|936.6|931.6|23
1598506800000|2020-08-27 05:40:00|937|932|936.5|931.5|937|932|936.5|931.5|13
1598507100000|2020-08-27 05:45:00|936.6|931.6|937.2|932.2|937.2|932.2|936.6|931.6|12
1598507400000|2020-08-27 05:50:00|937.3|932.3|937|932|937.8|932.8|937|932|21
1598507700000|2020-08-27 05:55:00|936.9|931.9|936.2|931.2|936.9|931.9|936.1|931.1|19
1598508000000|2020-08-27 06:00:00|936.1|931.1|938.3|933.3|938.7|933.7|935.9|930.9|74
1598508300000|2020-08-27 06:05:00|938.5|933.5|937.1|932.1|938.5|933.5|936|931|66
1598508600000|2020-08-27 06:10:00|937|932|936.1|931.1|937.1|932.1|936|931|48
1598508900000|2020-08-27 06:15:00|936|931|935.3|930.3|936.3|931.3|934.6|929.6|95
1598509200000|2020-08-27 06:20:00|935.2|930.2|936|931|936|931|934.9|929.9|24
1598509500000|2020-08-27 06:25:00|935.8|930.8|935.8|930.8|936.2|931.2|935.2|930.2|47
1598509800000|2020-08-27 06:30:00|935.7|930.7|935.5|930.5|936.3|931.3|935.3|930.3|43
1598510100000|2020-08-27 06:35:00|935.6|930.6|936.4|931.4|936.5|931.5|935.6|930.6|27
1598510400000|2020-08-27 06:40:00|936.5|931.5|936.8|931.8|938.1|933.1|936.5|931.5|50
1598510700000|2020-08-27 06:45:00|936.7|931.7|938.3|933.3|938.5|933.5|936.4|931.4|57
1598511000000|2020-08-27 06:50:00|938.4|933.4|938.2|933.2|939.6|934.6|937.7|932.7|43
1598511300000|2020-08-27 06:55:00|938.3|933.3|937.1|932.1|938.3|933.3|937.1|932.1|25
1598511600000|2020-08-27 07:00:00|937|932|937.6|932.6|937.6|932.6|936.1|931.1|45
1598511900000|2020-08-27 07:05:00|937.7|932.7|936|931|937.8|932.8|935.7|930.7|47
1598512200000|2020-08-27 07:10:00|936.1|931.1|938.2|933.2|938.7|933.7|936|931|75
1598512500000|2020-08-27 07:15:00|938.1|933.1|937.2|932.2|938.5|933.5|936.4|931.4|42
1598512800000|2020-08-27 07:20:00|937.4|932.4|938.7|933.7|939.4|934.4|937.2|932.2|55
1598513100000|2020-08-27 07:25:00|939.1|934.1|939.4|934.4|940|935|938.8|933.8|52
1598513400000|2020-08-27 07:30:00|939.5|934.5|937.9|932.9|939.8|934.8|937.4|932.4|89
1598513700000|2020-08-27 07:35:00|938|933|939.1|934.1|939.7|934.7|937.9|932.9|66
1598514000000|2020-08-27 07:40:00|939.3|934.3|939.8|934.8|940.1|935.1|938.8|933.8|76
1598514300000|2020-08-27 07:45:00|939.7|934.7|942|937|942.3|937.3|939.6|934.6|91
1598514600000|2020-08-27 07:50:00|941.8|936.8|942.2|937.2|942.3|937.3|941.3|936.3|47
1598514900000|2020-08-27 07:55:00|941.9|936.9|941.4|936.4|942|937|940.9|935.9|56
1598515200000|2020-08-27 08:00:00|941.2|936.2|941.4|936.4|942.2|937.2|940.7|935.7|52
1598515500000|2020-08-27 08:05:00|941.5|936.5|940.8|935.8|941.8|936.8|939.8|934.8|81
1598515800000|2020-08-27 08:10:00|941|936|940.1|935.1|941.1|936.1|939.8|934.8|59
1598516100000|2020-08-27 08:15:00|940|935|940.9|935.9|941.6|936.6|939.8|934.8|44
1598516400000|2020-08-27 08:20:00|940.8|935.8|940.8|935.8|941.9|936.9|940.5|935.5|55
1598516700000|2020-08-27 08:25:00|940.9|935.9|941.8|936.8|941.9|936.9|940.6|935.6|50
1598517000000|2020-08-27 08:30:00|941.9|936.9|941.7|936.7|942.3|937.3|941.6|936.6|50
1598517300000|2020-08-27 08:35:00|941.9|936.9|941.8|936.8|942.6|937.6|941.2|936.2|55
1598517600000|2020-08-27 08:40:00|941.9|936.9|942.2|937.2|942.3|937.3|941|936|44
1598517900000|2020-08-27 08:45:00|942|937|939.2|934.2|942.2|937.2|938.4|931.3|75
1598518200000|2020-08-27 08:50:00|939.3|934.3|939.3|934.3|939.9|934.9|938.4|933.4|37
1598518500000|2020-08-27 08:55:00|939.5|934.5|939.5|934.5|940|935|939.1|934.1|35
1598518800000|2020-08-27 09:00:00|939.6|934.6|938.9|933.9|939.7|934.7|938.7|933.7|24
1598519100000|2020-08-27 09:05:00|939|934|939.4|934.4|939.5|934.5|938.8|933.8|49
1598519400000|2020-08-27 09:10:00|939.5|934.5|940|935|940.4|935.4|939.5|934.5|26
1598519700000|2020-08-27 09:15:00|939.8|934.8|939.1|934.1|940|935|939|934|37
1598520000000|2020-08-27 09:20:00|939.2|934.2|939.3|934.3|939.6|934.6|939|934|41
1598520300000|2020-08-27 09:25:00|939.4|934.4|939.5|934.5|939.6|934.6|939|934|46
1598520600000|2020-08-27 09:30:00|939.4|934.4|939.1|934.1|939.4|934.4|938.2|933.2|39
1598520900000|2020-08-27 09:35:00|939.4|934.4|939.5|934.5|939.8|934.8|939.1|934.1|20
1598521200000|2020-08-27 09:40:00|939.3|934.3|939.7|934.7|939.7|934.7|938.9|933.9|31
1598521500000|2020-08-27 09:45:00|939.6|934.6|939.6|934.6|940|935|939.4|934.4|39
1598521800000|2020-08-27 09:50:00|939.7|934.7|940|935|940.4|935.4|939.5|934.5|59
1598522100000|2020-08-27 09:55:00|940.1|935.1|940.2|935.2|940.2|935.2|939.9|934.9|18
1598522400000|2020-08-27 10:00:00|940.1|935.1|940.2|935.2|940.2|935.2|939.9|934.9|22
1598522700000|2020-08-27 10:05:00|940.1|935.1|940.4|935.4|940.5|935.5|940.1|935.1|6
1598523000000|2020-08-27 10:10:00|940.3|935.3|940.2|935.2|940.6|935.6|940.1|935.1|12
1598523300000|2020-08-27 10:15:00|940.1|935.1|940.3|935.3|940.3|935.3|939.3|934.3|25
1598523600000|2020-08-27 10:20:00|940.2|935.2|940.6|935.6|940.8|935.8|940|935|27
1598523900000|2020-08-27 10:25:00|940.4|935.4|940.3|935.3|940.5|935.5|939.8|934.8|22
1598524200000|2020-08-27 10:30:00|940.1|935.1|939.4|934.4|940.7|935.7|939.3|934.3|39
1598524500000|2020-08-27 10:35:00|939.1|934.1|938.2|933.2|939.4|934.4|938.2|933.2|64
1598524800000|2020-08-27 10:40:00|938.3|933.3|936.3|931.3|938.5|933.5|936.3|931.3|67
1598525100000|2020-08-27 10:45:00|936.2|931.2|936.3|931.3|937.5|932.5|936.1|931.1|48
1598525400000|2020-08-27 10:50:00|936.2|931.2|935.4|930.4|936.3|931.3|935.4|930.4|39
1598525700000|2020-08-27 10:55:00|935.5|930.5|936.3|931.3|936.4|931.4|934.7|929.7|22
1598526000000|2020-08-27 11:00:00|936.2|931.2|934.9|929.9|936.2|931.2|934.7|929.7|48
1598526300000|2020-08-27 11:05:00|934.7|929.7|934.3|929.3|934.7|929.7|933|928|60
1598526600000|2020-08-27 11:10:00|934.1|929.1|934.5|929.5|934.7|929.7|933.7|928.7|43
1598526900000|2020-08-27 11:15:00|934.6|929.6|934.4|929.4|935.1|930.1|934.4|929.4|12
1598527200000|2020-08-27 11:20:00|934.6|929.6|935.5|930.5|935.5|930.5|934.6|929.6|14
1598527500000|2020-08-27 11:25:00|935.7|930.7|937|932|937|932|935.7|930.7|24
1598527800000|2020-08-27 11:30:00|936.7|931.7|937.1|932.1|937.1|932.1|936.4|931.4|22
1598528100000|2020-08-27 11:35:00|937.2|932.2|937.1|932.1|937.2|932.2|935.3|930.3|40
1598528400000|2020-08-27 11:40:00|937.2|932.2|937.8|932.8|937.8|932.8|937.1|932.1|16
1598528700000|2020-08-27 11:45:00|937.5|932.5|937.5|932.5|938.1|933.1|937.5|932.5|23
1598529000000|2020-08-27 11:50:00|937.4|932.4|936.5|931.5|937.4|932.4|936.5|931.5|15
1598529300000|2020-08-27 11:55:00|936.6|931.6|936.2|931.2|936.6|931.6|936|931|19
1598529600000|2020-08-27 12:00:00|936|931|936.3|931.3|937.5|932.5|936|931|67
1598529900000|2020-08-27 12:05:00|936.6|931.6|935.7|930.7|936.6|931.6|934.9|929.9|40
1598530200000|2020-08-27 12:10:00|935.8|930.8|935.8|930.8|936.4|931.4|935.6|930.6|34
1598530500000|2020-08-27 12:15:00|935.9|930.9|936.6|931.6|936.8|931.8|935.8|930.8|24
1598530800000|2020-08-27 12:20:00|937.7|932.7|936.3|931.3|937.9|932.9|934|929|96
1598531100000|2020-08-27 12:25:00|936.4|931.4|940.7|925.5|940.8|931.5|934.9|925.5|40
1598531400000|2020-08-27 12:30:00|940.8|925.6|933.6|928.6|940.9|932|933.6|925.6|90
1598531700000|2020-08-27 12:35:00|933.7|928.7|933.4|928.4|934.3|929.3|933.4|928.4|64
1598532000000|2020-08-27 12:40:00|933.5|928.5|934.1|929.1|934.1|929.1|932.6|927.6|102
1598532300000|2020-08-27 12:45:00|933.9|928.9|938.2|933.2|938.6|933.6|933.9|928.9|130
1598532600000|2020-08-27 12:50:00|938.5|933.5|939.9|934.9|939.9|934.9|936.7|931.7|118
1598532900000|2020-08-27 12:55:00|939.8|934.8|938.4|933.4|939.9|934.9|937.8|932.8|87
1598533200000|2020-08-27 13:00:00|938.1|933.1|936.2|931.2|939.3|934.3|934.8|929.8|162
1598533500000|2020-08-27 13:05:00|936.1|931.1|938.6|931.4|941.8|936.8|935|930|282
1598533800000|2020-08-27 13:10:00|938.3|931.1|946.2|939.1|946.3|939.1|938.3|931.1|388
1598534100000|2020-08-27 13:15:00|946|938.9|951.1|944.1|952.1|945.1|946|938.9|510
1598534400000|2020-08-27 13:20:00|951.6|944.6|951.6|944.6|955.3|948.2|950.4|943.4|404
1598534700000|2020-08-27 13:25:00|951.7|944.7|948.5|941.3|953.2|946.2|947.1|939.9|325
1598535000000|2020-08-27 13:30:00|948.6|941.5|941.9|934.7|949.2|942|941|933.8|358
1598535300000|2020-08-27 13:35:00|941.8|934.6|936.1|928.7|944.6|937.5|935.8|928.4|418
1598535600000|2020-08-27 13:40:00|936|928.6|935.5|928.3|936.9|929.7|933.1|925.8|389
1598535900000|2020-08-27 13:45:00|935.6|928.1|931.5|924.4|935.6|928.1|928.7|921.6|474
1598536200000|2020-08-27 13:50:00|931.4|924.3|932.4|925.1|933.4|926.2|929.1|922|324
1598536500000|2020-08-27 13:55:00|932.2|924.9|931.1|920.3|932.2|924.9|928.7|919.9|216
1598536800000|2020-08-27 14:00:00|930.9|920.1|919.9|912.9|930.9|921.1|917.1|909.8|477
1598537100000|2020-08-27 14:05:00|919.8|912.8|912.6|905.6|920|913|911.4|904.4|470
1598537400000|2020-08-27 14:10:00|912.5|905.5|919.2|912|919.6|912.5|911.9|904.9|402
1598537700000|2020-08-27 14:15:00|919|911.9|921.5|916.5|921.7|916.7|914|907.3|369
1598538000000|2020-08-27 14:20:00|921.4|916.4|922.6|917.6|922.6|917.6|918.6|913.6|295
1598538300000|2020-08-27 14:25:00|923.1|918.1|927.9|922.9|928.9|923.9|922.8|917.8|249
1598538600000|2020-08-27 14:30:00|928|923|924.6|919.6|928.3|923.3|924|919|290
1598538900000|2020-08-27 14:35:00|924.5|919.5|921.6|916.6|925.2|920.2|921.5|916.5|155
1598539200000|2020-08-27 14:40:00|921.5|916.5|919.7|914.7|921.5|916.5|918|913|209
1598539500000|2020-08-27 14:45:00|919.2|914.2|917.8|912.8|919.3|914.3|917.3|912.3|167
1598539800000|2020-08-27 14:50:00|917.6|912.6|918.5|913.5|920.7|915.7|916|911|231
1598540100000|2020-08-27 14:55:00|918.6|913.6|918.5|913.5|920.4|915.4|916.5|911.5|163
1598540400000|2020-08-27 15:00:00|918.4|913.4|919.9|914.9|920.7|915.7|917.6|912.6|156
1598540700000|2020-08-27 15:05:00|919.8|914.8|919.5|914.5|921.2|916.2|918.6|913.6|188
1598541000000|2020-08-27 15:10:00|919.4|914.4|915.8|910.8|919.6|914.6|915.7|910.7|125
1598541300000|2020-08-27 15:15:00|915.9|910.9|917.2|912.2|917.3|912.3|914|909|138
1598541600000|2020-08-27 15:20:00|916.6|911.6|918.5|913.5|919.1|914.1|916.5|911.5|164
1598541900000|2020-08-27 15:25:00|918.4|913.4|917.7|912.7|918.5|913.5|916.4|911.4|153
1598542200000|2020-08-27 15:30:00|917.9|912.9|916.7|911.7|918|913|916.1|911.1|166
1598542500000|2020-08-27 15:35:00|916.6|911.6|920.7|915.7|920.8|915.8|916.6|911.6|136
1598542800000|2020-08-27 15:40:00|920.8|915.8|924.1|919.1|924.3|919.3|920.8|915.8|137
1598543100000|2020-08-27 15:45:00|924.2|919.2|925.3|920.3|925.4|920.4|922.8|917.8|155
1598543400000|2020-08-27 15:50:00|925.8|920.8|927|922|927.7|922.7|925|920|109
1598543700000|2020-08-27 15:55:00|926.9|921.9|926.3|921.3|926.9|921.9|925.5|920.5|93
1598544000000|2020-08-27 16:00:00|926.4|921.4|926.8|921.8|926.8|921.8|924.4|919.4|140
1598544300000|2020-08-27 16:05:00|926.7|921.7|930.2|925.2|930.3|925.3|926.7|921.7|75
1598544600000|2020-08-27 16:10:00|930.3|925.3|930.8|925.8|930.8|925.8|929.3|924.3|166
1598544900000|2020-08-27 16:15:00|930.9|925.9|931.3|926.3|932.4|927.4|930.7|925.7|139
1598545200000|2020-08-27 16:20:00|931.5|926.5|932.6|927.6|932.7|927.7|929.9|924.9|154
1598545500000|2020-08-27 16:25:00|932.4|927.4|930.2|925.2|932.4|927.4|930.1|925.1|133
1598545800000|2020-08-27 16:30:00|930.3|925.3|932.2|927.2|932.5|927.5|929.5|924.5|150
1598546100000|2020-08-27 16:35:00|932.4|927.4|929.7|924.7|932.4|927.4|929|924|137
1598546400000|2020-08-27 16:40:00|930.2|925.2|929|924|930.3|925.3|928.4|923.4|97
1598546700000|2020-08-27 16:45:00|928.9|923.9|925.1|920.1|929.4|924.4|925.1|920.1|137
1598547000000|2020-08-27 16:50:00|924.8|919.8|924.2|919.2|924.9|919.9|923.4|918.4|142
1598547300000|2020-08-27 16:55:00|924.3|919.3|921.7|916.7|924.6|919.6|921.4|916.4|96
1598547600000|2020-08-27 17:00:00|921.5|916.5|922.6|917.6|923.9|918.9|921.3|916.3|219
1598547900000|2020-08-27 17:05:00|922.5|917.5|923|918|923.4|918.4|921.1|916.1|75
1598548200000|2020-08-27 17:10:00|922.7|917.7|921.6|916.6|923|918|921.6|916.6|63
1598548500000|2020-08-27 17:15:00|921.8|916.8|922.2|917.2|923|918|921.5|916.5|79
1598548800000|2020-08-27 17:20:00|922.1|917.1|921.4|916.4|923|918|921.4|916.4|99
1598549100000|2020-08-27 17:25:00|921.5|916.5|923.8|918.8|923.8|918.8|921.5|916.5|110
1598549400000|2020-08-27 17:30:00|923.9|918.9|924|919|924.4|919.4|923.6|918.6|47
1598549700000|2020-08-27 17:35:00|923.9|918.9|924.3|919.3|925.2|920.2|923.9|918.9|69
1598550000000|2020-08-27 17:40:00|924.2|919.2|924.1|919.1|924.5|919.5|923.6|918.6|57
1598550300000|2020-08-27 17:45:00|924|919|925.3|920.3|925.5|920.5|924|919|58
1598550600000|2020-08-27 17:50:00|925.1|920.1|923.7|918.7|925.3|920.3|923.1|918.1|53
1598550900000|2020-08-27 17:55:00|923.3|918.3|925.1|920.1|925.8|920.8|923.3|918.3|70
1598551200000|2020-08-27 18:00:00|925|920|926.1|921.1|926.1|921.1|924.2|919.2|117
1598551500000|2020-08-27 18:05:00|926|921|926.4|921.4|926.7|921.7|925.8|920.8|29
1598551800000|2020-08-27 18:10:00|926.2|921.2|926.7|921.7|928.5|923.5|926.2|921.2|43
1598552100000|2020-08-27 18:15:00|926.4|921.4|926.6|921.6|926.6|921.6|926.2|921.2|24
1598552400000|2020-08-27 18:20:00|926.7|921.7|926.8|921.8|926.8|921.8|926.6|921.6|8
1598552700000|2020-08-27 18:25:00|927|922|927.7|922.7|927.8|922.8|926.7|921.7|31
1598553000000|2020-08-27 18:30:00|927.6|922.6|925.3|920.3|927.6|922.6|925.3|920.3|66
1598553300000|2020-08-27 18:35:00|925.4|920.4|927.5|922.5|927.7|922.7|925.4|920.4|62
1598553600000|2020-08-27 18:40:00|927.2|922.2|927.1|922.1|927.9|922.9|927|922|26
1598553900000|2020-08-27 18:45:00|927.2|922.2|926.7|921.7|927.5|922.5|926.4|921.4|42
1598554200000|2020-08-27 18:50:00|926.8|921.8|926.5|921.5|926.9|921.9|926.5|921.5|14
1598554500000|2020-08-27 18:55:00|926.6|921.6|926.9|921.9|927.2|922.2|926.5|921.5|15
1598554800000|2020-08-27 19:00:00|927|922|926.5|921.5|927.4|922.4|926.4|921.4|24
1598555100000|2020-08-27 19:05:00|926.4|921.4|926.7|921.7|926.7|921.7|926|921|8
1598555400000|2020-08-27 19:10:00|926.8|921.8|926.3|921.3|927.2|922.2|926.3|921.3|28
1598555700000|2020-08-27 19:15:00|926.5|921.5|926.5|921.5|926.7|921.7|926.1|921.1|21
1598556000000|2020-08-27 19:20:00|926.6|921.6|927.2|922.2|927.2|922.2|926.6|921.6|6
1598556300000|2020-08-27 19:25:00|927.1|922.1|927.2|922.2|927.4|922.4|926.7|921.7|20
1598556600000|2020-08-27 19:30:00|927.4|922.4|927.6|922.6|927.8|922.8|927.4|922.4|18
1598556900000|2020-08-27 19:35:00|927.7|922.7|928.2|923.2|928.3|923.3|927.6|922.6|10
1598557200000|2020-08-27 19:40:00|928.4|923.4|928|923|928.6|923.6|928|923|12
1598557500000|2020-08-27 19:45:00|928.2|923.2|928.4|923.4|928.7|923.7|927.9|922.9|20
1598557800000|2020-08-27 19:50:00|928.5|923.5|927.7|922.7|928.6|923.6|927.7|922.7|37
1598558100000|2020-08-27 19:55:00|927.9|922.9|928.2|923.2|928.3|923.3|927.5|922.5|53
1598558400000|2020-08-27 20:00:00|928.1|923.1|928.1|923.1|928.5|923.5|928|923|29
1598558700000|2020-08-27 20:05:00|927.9|922.9|928.6|923.6|928.6|923.6|927.9|922.9|12
1598559000000|2020-08-27 20:10:00|928.5|923.5|927.8|922.8|928.5|923.5|927.8|922.8|14
1598559300000|2020-08-27 20:15:00|927.7|922.7|927.2|922.2|927.8|922.8|927.1|922.1|12
1598559600000|2020-08-27 20:20:00|927.3|922.3|927.4|922.4|927.4|922.4|926.8|921.8|28
1598559900000|2020-08-27 20:25:00|927.2|922.2|927.3|922.3|927.3|922.3|926.9|921.9|11
1598560200000|2020-08-27 20:30:00|926.9|921.9|926.3|921.3|926.9|921.9|926.2|921.2|14
1598560500000|2020-08-27 20:35:00|926.4|921.4|926.1|921.1|926.4|921.4|925.9|920.9|11
1598560800000|2020-08-27 20:40:00|926.2|921.2|929.7|919|929.7|921.9|926.1|919|22
1598561100000|2020-08-27 20:45:00|929.8|918.8|931|919.8|931|919.8|929.6|918.6|20
1598561400000|2020-08-27 20:50:00|930.9|919.7|930.4|919.3|931.1|919.9|930.4|919.2|29
1598561700000|2020-08-27 20:55:00|937.7|917.7|936.7|916.7|937.9|917.9|935.4|915.4|12
1598565600000|2020-08-27 22:00:00|937.6|917.6|929.1|924.1|938.5|924.1|929.1|916.9|17
1598565900000|2020-08-27 22:05:00|929.2|924.2|929.7|924.7|929.8|924.8|928.9|923.9|20
1598566200000|2020-08-27 22:10:00|929.6|924.6|929.3|924.3|929.6|924.6|929.2|924.2|12
1598566500000|2020-08-27 22:15:00|928.8|923.8|928|923|928.9|923.9|927.9|922.9|10
1598566800000|2020-08-27 22:20:00|928.1|923.1|928.5|923.5|928.5|923.5|928|923|8
1598567100000|2020-08-27 22:25:00|928.4|923.4|928|923|928.4|923.4|928|923|9
1598567700000|2020-08-27 22:35:00|928.2|923.2|928.4|923.4|928.5|923.5|927.9|922.9|21
1598568000000|2020-08-27 22:40:00|928.5|923.5|928.6|923.6|930.1|923.8|928.3|921.9|13
1598568300000|2020-08-27 22:45:00|928.3|923.3|926.4|921.4|928.3|923.3|926.3|921.3|22
1598568600000|2020-08-27 22:50:00|925.9|920.9|926.4|921.4|926.5|921.5|925.9|920.9|21
1598568900000|2020-08-27 22:55:00|926.3|921.3|925.5|920.5|926.3|921.3|925.3|920.3|14
1598569200000|2020-08-27 23:00:00|925.4|920.4|925.2|920.2|925.6|920.6|925.2|920.2|10
1598569500000|2020-08-27 23:05:00|925.3|920.3|926.3|921.3|926.3|921.3|925.3|920.3|7
1598569800000|2020-08-27 23:10:00|926.5|921.5|926.5|921.5|926.5|921.5|926.5|921.5|1
1598570100000|2020-08-27 23:15:00|926.3|921.3|926.4|921.4|926.4|921.4|926.3|921.3|2
1598570400000|2020-08-27 23:20:00|926.3|921.3|925.6|920.6|926.4|921.4|925.5|920.5|21
1598570700000|2020-08-27 23:25:00|925.2|920.2|925.2|920.2|925.4|920.4|925.2|920.2|6
1598571000000|2020-08-27 23:30:00|925.4|920.4|926.1|921.1|926.1|921.1|925.4|920.4|12
1598571300000|2020-08-27 23:35:00|926.2|921.2|926.9|921.9|927|922|926.2|921.2|16
1598571600000|2020-08-27 23:40:00|926.8|921.8|925.1|920.1|926.8|921.8|925.1|920.1|20
1598571900000|2020-08-27 23:45:00|924.8|919.8|927.5|922.5|927.5|922.5|924.8|919.8|44
1598572200000|2020-08-27 23:50:00|927.7|922.7|926.4|921.4|928.3|923.3|926.2|921.2|41
1598572500000|2020-08-27 23:55:00|926.5|921.5|926.2|921.2|926.5|921.5|925.7|920.7|55
1598572800000|2020-08-28 00:00:00|926.1|921.1|924.4|919.4|926.1|921.1|923.8|918.8|88
1598573100000|2020-08-28 00:05:00|924.3|919.3|923.1|918.1|924.9|919.9|923.1|918.1|49
1598573400000|2020-08-28 00:10:00|922.9|917.9|924.4|919.4|924.4|919.4|922.6|917.6|48
1598573700000|2020-08-28 00:15:00|924.5|919.5|924.3|919.3|924.7|919.7|923.5|918.5|66
1598574000000|2020-08-28 00:20:00|924.2|919.2|924.6|919.6|924.8|919.8|923.4|918.4|47
1598574300000|2020-08-28 00:25:00|924.7|919.7|924.6|919.6|924.8|919.8|924.2|919.2|28
1598574600000|2020-08-28 00:30:00|924.2|919.2|924.2|919.2|924.4|919.4|923.8|918.8|28
1598574900000|2020-08-28 00:35:00|924.3|919.3|924.1|919.1|924.3|919.3|923.6|918.6|35
1598575200000|2020-08-28 00:40:00|923.9|918.9|923.1|918.1|924.4|919.4|922.9|917.9|66
1598575500000|2020-08-28 00:45:00|923.2|918.2|923.4|918.4|923.9|918.9|923.2|918.2|30
1598575800000|2020-08-28 00:50:00|923.2|918.2|924|919|924|919|922.9|917.9|32
1598576100000|2020-08-28 00:55:00|923.9|918.9|923.7|918.7|924|919|923.4|918.4|37
1598576400000|2020-08-28 01:00:00|923.6|918.6|925.4|920.4|926.3|921.3|923.6|918.6|88
1598576700000|2020-08-28 01:05:00|925.5|920.5|926|921|926.1|921.1|924.7|919.7|73
1598577000000|2020-08-28 01:10:00|925.9|920.9|927|922|927|922|925.7|920.7|52
1598577300000|2020-08-28 01:15:00|926.7|921.7|925|920|926.8|921.8|925|920|53
1598577600000|2020-08-28 01:20:00|924.9|919.9|925.5|920.5|925.5|920.5|924.4|919.4|60
1598577900000|2020-08-28 01:25:00|925.6|920.6|925.5|920.5|925.6|920.6|925|920|58
1598578200000|2020-08-28 01:30:00|925.3|920.3|925.2|920.2|925.6|920.6|925.1|920.1|40
1598578500000|2020-08-28 01:35:00|925.3|920.3|925.6|920.6|926|921|925.2|920.2|39
1598578800000|2020-08-28 01:40:00|925.5|920.5|926.9|921.9|927|922|925.2|920.2|46
1598579100000|2020-08-28 01:45:00|927|922|928.5|923.5|928.6|923.6|926.9|921.9|60
1598579400000|2020-08-28 01:50:00|928.6|923.6|929.2|924.2|929.4|924.4|928.4|923.4|64
1598579700000|2020-08-28 01:55:00|929.1|924.1|929.2|924.2|930|925|929.1|924.1|56
1598580000000|2020-08-28 02:00:00|929.4|924.4|928.5|923.5|929.7|924.7|928.5|923.5|69
1598580300000|2020-08-28 02:05:00|928.6|923.6|929.5|924.5|929.8|924.8|928.6|923.6|38
1598580600000|2020-08-28 02:10:00|929.7|924.7|929.2|924.2|929.7|924.7|929|924|67
1598580900000|2020-08-28 02:15:00|929.3|924.3|930.8|925.8|931.3|926.3|929.1|924.1|31
1598581200000|2020-08-28 02:20:00|930.7|925.7|930.8|925.8|930.9|925.9|930.4|925.4|29
1598581500000|2020-08-28 02:25:00|930.9|925.9|930.7|925.7|932.1|927.1|930.7|925.7|36
1598581800000|2020-08-28 02:30:00|930.6|925.6|931|926|931.5|926.5|930.4|925.4|36
1598582100000|2020-08-28 02:35:00|930.5|925.5|931.4|926.4|931.4|926.4|930.5|925.5|46
1598582400000|2020-08-28 02:40:00|931.2|926.2|931.1|926.1|931.7|926.7|930.7|925.7|27
1598582700000|2020-08-28 02:45:00|931.2|926.2|932|927|933.5|928.5|931.1|926.1|40
1598583000000|2020-08-28 02:50:00|932.1|927.1|933.5|928.5|933.7|928.7|932.1|927.1|38
1598583300000|2020-08-28 02:55:00|933.6|928.6|934|929|934|929|933.5|928.5|8
1598583600000|2020-08-28 03:00:00|934.6|929.6|934.9|929.9|935.6|930.6|934.2|929.2|39
1598583900000|2020-08-28 03:05:00|935|930|934.5|929.5|935|930|934.3|929.3|29
1598584200000|2020-08-28 03:10:00|934.7|929.7|934.7|929.7|934.9|929.9|934.2|929.2|20
1598584500000|2020-08-28 03:15:00|934.6|929.6|934.5|929.5|934.7|929.7|933.9|928.9|33
1598584800000|2020-08-28 03:20:00|934.7|929.7|934.9|929.9|935.2|930.2|934.6|929.6|8
1598585100000|2020-08-28 03:25:00|935.1|930.1|935.2|930.2|935.2|930.2|934.6|929.6|30
1598585400000|2020-08-28 03:30:00|935.1|930.1|935.1|930.1|935.4|930.4|934.7|929.7|30
1598585700000|2020-08-28 03:35:00|935.3|930.3|935.1|930.1|935.6|930.6|935|930|28
1598586000000|2020-08-28 03:40:00|935.2|930.2|935.1|930.1|935.2|930.2|935|930|10
1598586300000|2020-08-28 03:45:00|935.2|930.2|935.4|930.4|935.6|930.6|935.2|930.2|10
1598586600000|2020-08-28 03:50:00|935.5|930.5|937.6|932.6|937.8|932.8|935.5|930.5|58
1598586900000|2020-08-28 03:55:00|937.8|932.8|938.2|933.2|938.2|933.2|937.8|932.8|32
1598587200000|2020-08-28 04:00:00|938.1|933.1|937.8|932.8|938.3|933.3|937.6|932.6|18
1598587500000|2020-08-28 04:05:00|937.7|932.7|937.8|932.8|937.8|932.8|937.6|932.6|12
1598587800000|2020-08-28 04:10:00|937.6|932.6|937.7|932.7|937.7|932.7|937.3|932.3|13
1598588100000|2020-08-28 04:15:00|937.6|932.6|936.9|931.9|937.7|932.7|936.8|931.8|19
1598588400000|2020-08-28 04:20:00|937|932|937.8|932.8|937.8|932.8|936.9|931.9|21
1598588700000|2020-08-28 04:25:00|937.9|932.9|937.2|932.2|938.1|933.1|937.2|932.2|24
1598589000000|2020-08-28 04:30:00|936.9|931.9|937.3|932.3|937.5|932.5|936.7|931.7|12
1598589300000|2020-08-28 04:35:00|937.2|932.2|936.6|931.6|937.2|932.2|936.1|931.1|22
1598589600000|2020-08-28 04:40:00|936.7|931.7|937.8|932.8|938|933|936.6|931.6|33
1598589900000|2020-08-28 04:45:00|937.7|932.7|939.3|934.3|939.3|934.3|937.7|932.7|42
1598590200000|2020-08-28 04:50:00|939.2|934.2|939|934|939.5|934.5|939|934|28
1598590500000|2020-08-28 04:55:00|939.2|934.2|940.2|935.2|940.5|935.5|939.2|934.2|14
1598590800000|2020-08-28 05:00:00|940.7|935.7|940.5|935.5|940.9|935.9|940.2|935.2|36
1598591100000|2020-08-28 05:05:00|940.6|935.6|939.7|934.7|944.2|936|939.3|927.9|85
1598591400000|2020-08-28 05:10:00|939.6|934.6|938.4|933.4|940.4|934.7|938.3|932.3|85
1598591700000|2020-08-28 05:15:00|938.5|933.5|938.9|933.9|939|934|936.9|931.9|47
1598592000000|2020-08-28 05:20:00|939|934|939.4|934.4|939.8|934.8|939|934|24
1598592300000|2020-08-28 05:25:00|939.3|934.3|938.3|933.3|939.3|934.3|938.3|933.3|18
1598592600000|2020-08-28 05:30:00|938.5|933.5|935.8|930.8|939.5|934.5|935.7|930.7|78
1598592900000|2020-08-28 05:35:00|936|931|936.7|931.7|936.9|931.9|936|931|71
1598593200000|2020-08-28 05:40:00|936.8|931.8|938.1|933.1|938.2|933.2|936.6|931.6|53
1598593500000|2020-08-28 05:45:00|938.3|933.3|937.5|932.5|938.4|933.4|936.9|931.9|68
1598593800000|2020-08-28 05:50:00|937.4|932.4|936.2|931.2|937.4|932.4|936.2|931.2|55
1598594100000|2020-08-28 05:55:00|936.4|931.4|935.3|930.3|936.4|931.4|935.2|930.2|45
1598594400000|2020-08-28 06:00:00|935.2|930.2|937|932|937|932|933.6|928.6|79
1598594700000|2020-08-28 06:05:00|937.1|932.1|936.3|931.3|937.1|932.1|935.6|930.6|51
1598595000000|2020-08-28 06:10:00|936.1|931.1|935.1|930.1|936.4|931.4|935.1|930.1|33
1598595300000|2020-08-28 06:15:00|935.2|930.2|935.8|930.8|935.8|930.8|934.7|929.7|34
1598595600000|2020-08-28 06:20:00|935.7|930.7|935.4|930.4|935.7|930.7|935.2|930.2|16
1598595900000|2020-08-28 06:25:00|935.5|930.5|935.7|930.7|936.4|931.4|935.3|930.3|38
1598596200000|2020-08-28 06:30:00|935.3|930.3|936.2|931.2|937.2|932.2|935.3|930.3|63
1598596500000|2020-08-28 06:35:00|936.5|931.5|934.9|929.9|937.1|932.1|934.4|929.4|47
1598596800000|2020-08-28 06:40:00|935|930|937|932|937|932|934.4|929.4|73
1598597100000|2020-08-28 06:45:00|937.3|932.3|938.3|933.3|939.3|934.3|936.9|931.9|65
1598597400000|2020-08-28 06:50:00|939.4|934.4|936.5|931.5|939.4|934.4|936.4|931.4|133
1598597700000|2020-08-28 06:55:00|936.6|931.6|938|933|938.9|933.9|936.6|931.6|47
1598598000000|2020-08-28 07:00:00|938.2|933.2|939.9|934.9|940.1|935.1|937.5|932.5|69
1598598300000|2020-08-28 07:05:00|939.5|934.5|939.8|934.8|940.5|935.5|938.6|933.6|47
1598598600000|2020-08-28 07:10:00|939.6|934.6|938.9|933.9|939.6|934.6|937.7|932.7|56
1598598900000|2020-08-28 07:15:00|938.8|933.8|940.6|935.6|940.9|935.9|938.5|933.5|62
1598599200000|2020-08-28 07:20:00|940.5|935.5|940.3|935.3|940.5|935.5|940|935|44
1598599500000|2020-08-28 07:25:00|940.4|935.4|939.7|934.7|941.5|936.5|939|934|92
1598599800000|2020-08-28 07:30:00|939.6|934.6|936.7|931.7|939.6|934.6|936.1|931.1|111
1598600100000|2020-08-28 07:35:00|936.6|931.6|936.6|931.6|937|932|935.1|930.1|106
1598600400000|2020-08-28 07:40:00|936.5|931.5|937.2|932.2|938|933|935.2|930.2|115
1598600700000|2020-08-28 07:45:00|937.1|932.1|933.5|928.5|937.2|932.2|933|928|98
1598601000000|2020-08-28 07:50:00|933.2|928.2|934.8|929.8|935.2|930.2|932.7|927.7|85
1598601300000|2020-08-28 07:55:00|934.7|929.7|935.5|930.5|935.5|930.5|934.4|929.4|23
1598601600000|2020-08-28 08:00:00|935.6|930.6|936.4|931.4|937.6|932.6|935.2|930.2|83
1598601900000|2020-08-28 08:05:00|936.3|931.3|935.6|930.6|937.2|932.2|935.4|930.4|77
1598602200000|2020-08-28 08:10:00|935.7|930.7|936|931|936.1|931.1|935.3|930.3|32
1598602500000|2020-08-28 08:15:00|936.1|931.1|937.4|932.4|937.9|932.9|936.1|931.1|64
1598602800000|2020-08-28 08:20:00|937.5|932.5|938.4|933.4|939.8|934.8|937.2|932.2|84
1598603100000|2020-08-28 08:25:00|938.8|933.8|938.1|933.1|938.8|933.8|937.9|932.9|41
1598603400000|2020-08-28 08:30:00|937.9|932.9|938.3|933.3|938.6|933.6|936.5|931.5|89
1598603700000|2020-08-28 08:35:00|938.4|933.4|938.5|933.5|938.9|933.9|937.5|932.5|72
1598604000000|2020-08-28 08:40:00|938.4|933.4|938.6|933.6|938.6|933.6|937.3|932.3|61
1598604300000|2020-08-28 08:45:00|938.5|933.5|936.1|931.1|938.5|933.5|935.3|930.3|67
1598604600000|2020-08-28 08:50:00|936.3|931.3|938.7|933.7|939.1|934.1|936.3|931.3|60
1598604900000|2020-08-28 08:55:00|938.6|933.6|939.1|934.1|939.4|934.4|938.2|933.2|90
1598605200000|2020-08-28 09:00:00|939.2|934.2|938.7|933.7|940.6|935.6|938.2|933.2|73
1598605500000|2020-08-28 09:05:00|938.8|933.8|938.9|933.9|939.5|934.5|938.6|933.6|48
1598605800000|2020-08-28 09:10:00|938.8|933.8|939|934|939.2|934.2|937.8|932.8|73
1598606100000|2020-08-28 09:15:00|939.2|934.2|938.5|933.5|939.2|934.2|938.2|933.2|73
1598606400000|2020-08-28 09:20:00|938.6|933.6|938.2|933.2|939.1|934.1|937.8|932.8|92
1598606700000|2020-08-28 09:25:00|938.4|933.4|935.7|930.7|938.6|933.6|935.7|930.7|61
1598607000000|2020-08-28 09:30:00|935.5|930.5|937.1|932.1|937.2|932.2|935.1|930.1|75
1598607300000|2020-08-28 09:35:00|937|932|937.6|932.6|937.9|932.9|936.6|931.6|47
1598607600000|2020-08-28 09:40:00|937.5|932.5|938.4|933.4|938.8|933.8|937.5|932.5|68
1598607900000|2020-08-28 09:45:00|938.3|933.3|937.9|932.9|938.5|933.5|937.8|932.8|32
1598608200000|2020-08-28 09:50:00|938|933|937.1|932.1|938.2|933.2|936.6|931.6|59
1598608500000|2020-08-28 09:55:00|937|932|937|932|937.1|932.1|936.5|931.5|54
1598608800000|2020-08-28 10:00:00|937.1|932.1|936.7|931.7|937.1|932.1|936.4|931.4|59
1598609100000|2020-08-28 10:05:00|936.8|931.8|935.6|930.6|936.9|931.9|935.5|930.5|80
1598609400000|2020-08-28 10:10:00|935.8|930.8|935.6|930.6|936|931|934.8|929.8|68
1598609700000|2020-08-28 10:15:00|935.7|930.7|936.2|931.2|936.9|931.9|935.6|930.6|37
1598610000000|2020-08-28 10:20:00|936|931|935.8|930.8|936.2|931.2|935.1|930.1|33
1598610300000|2020-08-28 10:25:00|935.9|930.9|936|931|936.5|931.5|935.8|930.8|48
1598610600000|2020-08-28 10:30:00|936.2|931.2|937.1|932.1|937.7|932.7|936.2|931.2|33
1598610900000|2020-08-28 10:35:00|937.2|932.2|937.9|932.9|938.3|933.3|937|932|107
1598611200000|2020-08-28 10:40:00|937.8|932.8|937.6|932.6|938.2|933.2|937.3|932.3|68
1598611500000|2020-08-28 10:45:00|937.7|932.7|939.6|934.6|940|935|937.7|932.7|77
1598611800000|2020-08-28 10:50:00|939.5|934.5|939.4|934.4|939.9|934.9|939.2|934.2|43
1598612100000|2020-08-28 10:55:00|939.3|934.3|939.8|934.8|939.8|934.8|939.2|934.2|22
1598612400000|2020-08-28 11:00:00|939.9|934.9|939.9|934.9|940.7|935.7|938.1|930.6|90
1598612700000|2020-08-28 11:05:00|940|935|939.9|934.9|940|935|939.2|934.2|65
1598613000000|2020-08-28 11:10:00|940.1|935.1|939.1|934.1|941.2|936.2|938.9|933.9|52
1598613300000|2020-08-28 11:15:00|939.2|934.2|939.1|934.1|939.4|934.4|938.8|933.8|43
1598613600000|2020-08-28 11:20:00|939|934|938.8|933.8|939.3|934.3|938.6|933.6|32
1598613900000|2020-08-28 11:25:00|938.9|933.9|939.2|934.2|939.4|934.4|938.7|933.7|68
1598614200000|2020-08-28 11:30:00|939.3|934.3|940|935|940.6|935.6|939.1|934.1|69
1598614500000|2020-08-28 11:35:00|940.2|935.2|940.9|935.9|941|936|940.2|935.2|53
1598614800000|2020-08-28 11:40:00|940.8|935.8|940.4|935.4|941.3|936.3|940.3|935.3|53
1598615100000|2020-08-28 11:45:00|940.3|935.3|939.5|934.5|940.4|935.4|939.4|934.4|42
1598615400000|2020-08-28 11:50:00|939.4|934.4|940.3|935.3|940.4|935.4|939.4|934.4|29
1598615700000|2020-08-28 11:55:00|940.7|935.7|941.4|936.4|942.2|937.2|940.7|935.7|64
1598616000000|2020-08-28 12:00:00|941.5|936.5|941.2|936.2|941.9|936.9|940.5|935.5|106
1598616300000|2020-08-28 12:05:00|941.3|936.3|941|936|941.9|936.9|940.9|935.9|92
1598616600000|2020-08-28 12:10:00|941.1|936.1|941.4|936.4|943.2|938.2|940.8|935.8|80
1598616900000|2020-08-28 12:15:00|941.8|936.8|943.6|938.6|943.8|938.8|941.8|936.8|61
1598617200000|2020-08-28 12:20:00|943.7|938.7|943.6|938.6|944.5|939.5|943.1|938.1|103
1598617500000|2020-08-28 12:25:00|943.5|938.5|952.3|932.3|952.5|940.2|943.5|932.3|79
1598617800000|2020-08-28 12:30:00|952.4|932.4|941.5|936.5|952.6|940.2|941.2|932.4|146
1598618100000|2020-08-28 12:35:00|941.3|936.3|938.4|933.4|941.4|936.4|938|933|151
1598618400000|2020-08-28 12:40:00|938.5|933.5|938.4|933.4|940.1|935.1|938.3|933.3|162
1598618700000|2020-08-28 12:45:00|938.3|933.3|939.9|934.9|940.1|935.1|938.3|933.3|126
1598619000000|2020-08-28 12:50:00|939.6|934.6|937.8|932.8|940.7|935.7|937|932|186
1598619300000|2020-08-28 12:55:00|937.9|932.9|938.9|933.9|939.6|934.6|937.2|932.2|154
1598619600000|2020-08-28 13:00:00|939|934|935.3|930.3|939.9|934.9|933.9|928.9|211
1598619900000|2020-08-28 13:05:00|935.4|930.4|934.4|929.4|935.7|930.7|933.8|928.8|173
1598620200000|2020-08-28 13:10:00|934.3|929.3|934.7|929.7|935.5|930.5|933.7|928.7|105
1598620500000|2020-08-28 13:15:00|934.8|929.8|936.5|931.5|938.2|933.2|934.6|929.6|156
1598620800000|2020-08-28 13:20:00|936.4|931.4|934|929|936.4|931.4|932.9|927.9|168
1598621100000|2020-08-28 13:25:00|933.7|928.7|934.2|929.2|934.6|929.6|932.7|927.7|142
1598621400000|2020-08-28 13:30:00|934.3|929.3|936.1|931.1|936.5|931.5|932.2|927.2|221
1598621700000|2020-08-28 13:35:00|936|931|934.4|929.4|936.8|931.8|934.1|929.1|152
1598622000000|2020-08-28 13:40:00|934.5|929.5|935.5|925.4|935.6|930.5|931.8|925.4|177
1598622300000|2020-08-28 13:45:00|935.4|925.3|932|927|935.4|929.3|931.8|924.4|226
1598622600000|2020-08-28 13:50:00|931.9|926.9|933.4|928.4|933.9|928.9|931|926|141
1598622900000|2020-08-28 13:55:00|932.8|927.8|936.4|926.2|936.5|929.5|932.7|926|86
1598623200000|2020-08-28 14:00:00|936.9|926.7|932|927|936.9|928.9|931.7|926.1|161
1598623500000|2020-08-28 14:05:00|932.1|927.1|930.3|925.3|933.1|928.1|928.5|923.5|159
1598623800000|2020-08-28 14:10:00|930.1|925.1|929.6|924.6|931|926|929.4|924.4|118
1598624100000|2020-08-28 14:15:00|929.4|924.4|929.1|924.1|930.4|925.4|928.6|923.6|107
1598624400000|2020-08-28 14:20:00|929|924|929.6|924.6|931.6|926.6|928.7|923.7|134
1598624700000|2020-08-28 14:25:00|930|925|932.6|927.6|933|928|929.9|924.9|142
1598625000000|2020-08-28 14:30:00|932.7|927.7|930.5|925.5|932.7|927.7|929.6|924.6|176
1598625300000|2020-08-28 14:35:00|930.4|925.4|931.1|926.1|931.4|926.4|929.2|924.2|138
1598625600000|2020-08-28 14:40:00|931.2|926.2|931.1|926.1|931.9|926.9|930.4|925.4|132
1598625900000|2020-08-28 14:45:00|931|926|934.5|929.5|934.7|929.7|930.8|925.8|134
1598626200000|2020-08-28 14:50:00|934.4|929.4|933.2|928.2|935.5|930.5|932.5|927.5|141
1598626500000|2020-08-28 14:55:00|933.3|928.3|931.9|926.9|934.1|929.1|931|926|151
1598626800000|2020-08-28 15:00:00|932|927|932.4|927.4|935.3|928|931|926|150
1598627100000|2020-08-28 15:05:00|932.3|927.3|933.7|928.7|934.1|929.1|932.3|927.3|119
1598627400000|2020-08-28 15:10:00|933.6|928.6|934.3|929.3|934.9|929.9|932.7|927.7|170
1598627700000|2020-08-28 15:15:00|934.5|929.5|933.6|928.6|935.7|930.7|933|928|145
1598628000000|2020-08-28 15:20:00|933.5|928.5|934.7|929.7|934.7|929.7|933.4|928.4|113
1598628300000|2020-08-28 15:25:00|934.8|929.8|937.1|932.1|937.2|932.2|934.4|929.4|85
1598628600000|2020-08-28 15:30:00|937.2|932.2|938.8|933.8|939.3|934.3|936|931|111
1598628900000|2020-08-28 15:35:00|938.9|933.9|940|935|940.2|935.2|938.4|933.4|90
1598629200000|2020-08-28 15:40:00|940.1|935.1|938.8|933.8|940.2|935.2|938.3|933.3|93
1598629500000|2020-08-28 15:45:00|938.9|933.9|937.8|932.8|939.3|934.3|937.6|932.6|69
1598629800000|2020-08-28 15:50:00|937.9|932.9|938|933|938.7|933.7|937.4|932.4|63
1598630100000|2020-08-28 15:55:00|937.9|932.9|937.3|932.3|938.2|933.2|937.3|932.3|61
1598630400000|2020-08-28 16:00:00|937.2|932.2|938.3|933.3|938.7|933.7|937.1|932.1|70
1598630700000|2020-08-28 16:05:00|938.2|933.2|939|934|939.1|934.1|938|933|51
1598631000000|2020-08-28 16:10:00|938.9|933.9|938.6|933.6|941.1|936.1|938.6|933.6|82
1598631300000|2020-08-28 16:15:00|938.8|933.8|938.7|933.7|939.8|934.8|938.5|933.5|56
1598631600000|2020-08-28 16:20:00|938.8|933.8|938.6|933.6|939.1|934.1|938.1|933.1|72
1598631900000|2020-08-28 16:25:00|938.5|933.5|938|933|938.7|933.7|937.7|932.7|86
1598632200000|2020-08-28 16:30:00|938.1|933.1|938.5|933.5|939.1|934.1|938.1|933.1|35
1598632500000|2020-08-28 16:35:00|938.4|933.4|936.4|931.4|938.9|933.9|936.4|931.4|66
1598632800000|2020-08-28 16:40:00|936.5|931.5|935.9|930.9|936.5|931.5|935.7|930.7|46
1598633100000|2020-08-28 16:45:00|935.8|930.8|935.8|930.8|936.6|931.6|935.7|930.7|117
1598633400000|2020-08-28 16:50:00|935.7|930.7|936|931|936.6|931.6|935.7|930.7|57
1598633700000|2020-08-28 16:55:00|935.8|930.8|936.5|931.5|937.1|932.1|935.7|930.7|42
1598634000000|2020-08-28 17:00:00|936.7|931.7|934|929|937.2|932.2|933.7|928.7|151
1598634300000|2020-08-28 17:05:00|934.1|929.1|933.3|928.3|934.7|929.7|933.2|928.2|66
1598634600000|2020-08-28 17:10:00|933.6|928.6|932.1|927.1|933.7|928.7|932|927|96
1598634900000|2020-08-28 17:15:00|932.2|927.2|933.7|928.7|934|929|932.1|927.1|63
1598635200000|2020-08-28 17:20:00|933.8|928.8|934.1|929.1|934.6|929.6|933.6|928.6|104
1598635500000|2020-08-28 17:25:00|934|929|933.4|928.4|934.6|929.6|933.2|928.2|56
1598635800000|2020-08-28 17:30:00|933.3|928.3|933.9|928.9|934|929|932.8|927.8|60
1598636100000|2020-08-28 17:35:00|934|929|933.9|928.9|934.1|929.1|933.4|928.4|21
1598636400000|2020-08-28 17:40:00|933.8|928.8|933.7|928.7|934.2|929.2|933.5|928.5|29
1598636700000|2020-08-28 17:45:00|933.5|928.5|932.9|927.9|933.9|928.9|932.6|927.6|43
1598637000000|2020-08-28 17:50:00|933|928|931.7|926.7|933.2|928.2|931.6|926.6|68
1598637300000|2020-08-28 17:55:00|931.8|926.8|931.8|926.8|932|927|931.3|926.3|40
1598637600000|2020-08-28 18:00:00|931.7|926.7|932.1|927.1|932.1|927.1|931.5|926.5|58
1598637900000|2020-08-28 18:05:00|932|927|933.1|928.1|933.2|928.2|931.8|926.8|35
1598638200000|2020-08-28 18:10:00|933|928|932.7|927.7|933.5|928.5|932.1|927.1|66
1598638500000|2020-08-28 18:15:00|932.8|927.8|933|928|933.2|928.2|932.2|927.2|49
1598638800000|2020-08-28 18:20:00|933.1|928.1|934|929|934.5|929.5|933.1|928.1|46
1598639100000|2020-08-28 18:25:00|934.1|929.1|934.1|929.1|934.3|929.3|933.7|928.7|52
1598639400000|2020-08-28 18:30:00|934|929|933.9|928.9|934|929|932.9|927.9|53
1598639700000|2020-08-28 18:35:00|934|929|934.4|929.4|934.9|929.9|933.9|928.9|38
1598640000000|2020-08-28 18:40:00|934.3|929.3|933.3|928.3|934.3|929.3|933.2|928.2|24
1598640300000|2020-08-28 18:45:00|933.4|928.4|934.5|929.5|934.5|929.5|933.4|928.4|23
1598640600000|2020-08-28 18:50:00|934.6|929.6|933.5|928.5|934.6|929.6|933.4|928.4|21
1598640900000|2020-08-28 18:55:00|933.3|928.3|933.6|928.6|933.8|928.8|933.2|928.2|23
1598641200000|2020-08-28 19:00:00|933.7|928.7|933|928|933.7|928.7|933|928|20
1598641500000|2020-08-28 19:05:00|933.1|928.1|933|928|933.4|928.4|932.7|927.7|28
1598641800000|2020-08-28 19:10:00|932.9|927.9|933.5|928.5|933.6|928.6|932.9|927.9|15
1598642100000|2020-08-28 19:15:00|933.6|928.6|934.9|929.9|934.9|929.9|933.6|928.6|27
1598642400000|2020-08-28 19:20:00|935.1|930.1|934.6|929.6|935.2|930.2|934.4|929.4|16
1598642700000|2020-08-28 19:25:00|934.7|929.7|935.2|930.2|935.2|930.2|934.5|929.5|16
1598643000000|2020-08-28 19:30:00|935.1|930.1|935.3|930.3|935.8|930.8|935|930|40
1598643300000|2020-08-28 19:35:00|935.1|930.1|935.1|930.1|935.4|930.4|934.9|929.9|73
1598643600000|2020-08-28 19:40:00|935|930|935.2|930.2|935.4|930.4|935|930|15
1598643900000|2020-08-28 19:45:00|935.1|930.1|934.8|929.8|935.1|930.1|934.7|929.7|9
1598644200000|2020-08-28 19:50:00|934.7|929.7|935.3|930.3|935.3|930.3|933.8|928.8|40
1598644500000|2020-08-28 19:55:00|935.4|930.4|935.2|930.2|935.6|930.6|935|930|17
1598644800000|2020-08-28 20:00:00|935.1|930.1|934.9|929.9|935.2|930.2|934.4|929.4|21
1598645100000|2020-08-28 20:05:00|934.8|929.8|936.3|928.3|936.3|929.8|934.8|928.3|2
1598645400000|2020-08-28 20:10:00|934.8|929.8|934.7|929.7|936.3|930|934.7|928.3|5
1598645700000|2020-08-28 20:15:00|936.2|928.2|934.5|929.5|936.3|929.7|934.4|927.9|9
1598646000000|2020-08-28 20:20:00|934.3|929.3|934.5|929.5|934.9|929.9|934.2|929.2|11
1598646300000|2020-08-28 20:25:00|934.7|929.7|934.4|929.4|934.7|929.7|934.4|929.4|2
1598646600000|2020-08-28 20:30:00|934.5|929.5|934.6|929.6|934.7|929.7|934.5|929.5|3
1598646900000|2020-08-28 20:35:00|934.1|929.1|934.4|929.4|934.4|929.4|934.1|929.1|2
1598647200000|2020-08-28 20:40:00|933.5|928.5|934.6|929.6|934.6|929.6|933.5|928.5|3
1598647500000|2020-08-28 20:45:00|934.4|929.4|934.1|929.1|935|930|933.4|928.4|39
1598647800000|2020-08-28 20:50:00|934|929|933.7|928.7|934|929|933.7|928.7|6
1598648100000|2020-08-28 20:55:00|943.3|923.3|946.1|926.1|946.1|926.1|943.3|923.3|26
1598824800000|2020-08-30 22:00:00|944.1|924.1|942|927.6|948.3|928.3|942|924.1|57
1598825100000|2020-08-30 22:05:00|941.9|927.5|944.2|930.1|944.7|930.6|941.6|927.2|127
1598825400000|2020-08-30 22:10:00|944.3|930|945.4|931.3|946.8|932.5|944.2|930|120
1598825700000|2020-08-30 22:15:00|945.5|931.4|942.7|933.2|945.6|933.4|942.5|930.5|51
1598826000000|2020-08-30 22:20:00|942.6|933.1|942.5|933.2|942.7|933.3|942.1|932.8|78
1598826300000|2020-08-30 22:25:00|942.4|933.1|942.4|933.1|943.8|934.5|942.3|933|39
1598826600000|2020-08-30 22:30:00|942.5|933.2|943.3|934|944|934.6|942.2|933|58
1598826900000|2020-08-30 22:35:00|943.1|933.8|944.5|935.2|944.5|935.2|942.8|933.5|81
1598827200000|2020-08-30 22:40:00|944.8|935.3|945.4|936|945.7|936.5|944.4|935.2|87
1598827500000|2020-08-30 22:45:00|945.5|936.2|945.1|935.9|946.1|936.9|944.6|935.3|96
1598827800000|2020-08-30 22:50:00|945.2|936|944.8|935.5|945.2|936.1|944.5|935.2|83
1598828100000|2020-08-30 22:55:00|944.9|935.6|944.2|934.9|945.8|936.5|944.2|934.9|69
1598828400000|2020-08-30 23:00:00|944.1|934.8|943.9|934.6|944.2|934.9|942.9|933.6|91
1598828700000|2020-08-30 23:05:00|943.8|934.5|942.5|933.3|943.9|934.6|942|932.8|90
1598829000000|2020-08-30 23:10:00|942.4|933.1|942.6|933.4|942.8|933.8|942.2|933.1|56
1598829300000|2020-08-30 23:15:00|942.5|933.3|941.9|932.8|942.9|933.7|941.8|932.7|68
1598829600000|2020-08-30 23:20:00|941.7|932.7|943|933.7|943|933.8|941|931.9|88
1598829900000|2020-08-30 23:25:00|943.3|933.8|943.9|934.8|944.4|935.3|943.3|933.8|72
1598830200000|2020-08-30 23:30:00|943.7|934.6|944.3|935.2|944.8|935.7|943.7|934.6|92
1598830500000|2020-08-30 23:35:00|944.4|935.1|943|933.7|944.8|935.7|943|933.7|64
1598830800000|2020-08-30 23:40:00|943.1|933.5|943.6|934.3|943.6|934.3|942.8|933.4|56
1598831100000|2020-08-30 23:45:00|943.3|934.2|942.9|933.7|943.6|934.3|942.4|933.1|69
1598831400000|2020-08-30 23:50:00|942.5|933.6|943.4|934.2|943.6|934.6|942.5|933.4|36
1598831700000|2020-08-30 23:55:00|943.3|934.3|943.4|934.1|944.4|935.3|943.1|933.9|67
1598832000000|2020-08-31 00:00:00|943.5|934|944.8|935.4|945.4|936|943.5|934|94
1598832300000|2020-08-31 00:05:00|944.7|935.2|943.6|934.3|944.8|935.3|943.2|933.9|88
1598832600000|2020-08-31 00:10:00|943.5|934.2|942.2|933.8|944.3|934.6|942.2|931.6|93
1598832900000|2020-08-31 00:15:00|942.1|933.7|940.5|935.5|942.1|935.6|940|933.4|51
1598833200000|2020-08-31 00:20:00|940.4|935.4|939.6|934.6|940.5|935.5|939.3|934.3|40
1598833500000|2020-08-31 00:25:00|939.5|934.5|940.9|935.9|941.2|936.2|939.2|934.2|73
1598833800000|2020-08-31 00:30:00|941|936|942.8|937.8|942.8|937.8|940.5|935.5|57
1598834100000|2020-08-31 00:35:00|942.7|937.7|942.4|937.4|942.9|937.9|941.9|936.9|47
1598834400000|2020-08-31 00:40:00|942.6|937.6|941.8|936.8|943.1|938.1|941.5|936.5|33
1598834700000|2020-08-31 00:45:00|941.7|936.7|941.7|936.7|941.8|936.8|941.4|936.4|64
1598835000000|2020-08-31 00:50:00|941.8|936.8|941.9|936.9|942.5|937.5|941.6|936.6|74
1598835300000|2020-08-31 00:55:00|942|937|941.5|936.5|942|937|941.4|936.4|83
1598835600000|2020-08-31 01:00:00|941.4|936.4|939.6|934.6|941.9|936.9|939.6|934.6|200
1598835900000|2020-08-31 01:05:00|939.7|934.7|939.3|934.3|940|935|939.1|934.1|51
1598836200000|2020-08-31 01:10:00|939.2|934.2|937.6|932.6|939.2|934.2|937.6|932.6|64
1598836500000|2020-08-31 01:15:00|937.7|932.7|937.4|932.4|938.2|933.2|937.1|932.1|53
1598836800000|2020-08-31 01:20:00|937.5|932.5|938.9|933.9|938.9|933.9|937.3|932.3|64
1598837100000|2020-08-31 01:25:00|939|934|939|934|939.1|934.1|939|934|7
1598837400000|2020-08-31 01:30:00|938.6|933.6|938.5|933.5|939|934|938.5|933.5|61
1598837700000|2020-08-31 01:35:00|938.7|933.7|938.5|933.5|939|934|937.8|932.8|60
1598838000000|2020-08-31 01:40:00|938.4|933.4|938.7|933.7|938.7|933.7|937.9|932.9|44
1598838300000|2020-08-31 01:45:00|938.5|933.5|939.8|934.8|940.1|935.1|937.7|932.7|61
1598838600000|2020-08-31 01:50:00|940|935|939.9|934.9|940.6|935.6|939.5|934.5|70
1598838900000|2020-08-31 01:55:00|939.8|934.8|939.7|934.7|940|935|939.5|934.5|42
1598839200000|2020-08-31 02:00:00|939.8|934.8|939.3|934.3|939.9|934.9|938.7|933.7|75
1598839500000|2020-08-31 02:05:00|939.2|934.2|940.4|935.4|941.5|935.6|938.7|933.4|81
1598839800000|2020-08-31 02:10:00|940.6|935.6|940.3|935.3|940.8|935.8|940|935|53
1598840100000|2020-08-31 02:15:00|940.1|935.1|939.8|934.8|940.2|935.2|939.3|934.3|48
1598840400000|2020-08-31 02:20:00|940.1|935.1|939.9|934.9|940.1|935.1|938.9|933.9|17
1598840700000|2020-08-31 02:25:00|940.2|935.2|943.5|938.5|943.5|938.5|940.2|935.2|24
1598841000000|2020-08-31 02:30:00|943.4|938.4|944.1|939.1|944.1|939.1|943.4|938.4|25
1598841300000|2020-08-31 02:35:00|944|939|942.7|937.7|944|939|942.7|937.7|23
1598841600000|2020-08-31 02:40:00|942.8|937.8|943.3|938.3|943.3|938.3|942.7|937.7|19
1598841900000|2020-08-31 02:45:00|943.2|938.2|942.5|937.5|943.2|938.2|942.2|937.2|53
1598842200000|2020-08-31 02:50:00|942.4|937.4|942.5|937.5|942.8|937.8|942.4|937.4|20
1598842500000|2020-08-31 02:55:00|942.6|937.6|943.1|938.1|943.4|938.4|942.6|937.6|24
1598842800000|2020-08-31 03:00:00|943.2|938.2|942.2|937.2|943.2|938.2|942|937|37
1598843100000|2020-08-31 03:05:00|942.1|937.1|942.1|937.1|942.4|937.4|942|937|35
1598843400000|2020-08-31 03:10:00|942|937|941.9|936.9|942.5|937.5|941.7|936.7|31
1598843700000|2020-08-31 03:15:00|941.8|936.8|941.5|936.5|942|937|941.3|936.3|30
1598844000000|2020-08-31 03:20:00|941.4|936.4|942.2|937.2|942.3|937.3|941.1|936.1|13
1598844300000|2020-08-31 03:25:00|942.4|937.4|942.9|937.9|942.9|937.9|942.3|937.3|4
1598844600000|2020-08-31 03:30:00|943.1|938.1|943|938|943.2|938.2|942.7|937.7|25
1598844900000|2020-08-31 03:35:00|943.2|938.2|943.2|938.2|943.4|938.4|942.8|937.8|20
1598845200000|2020-08-31 03:40:00|942.8|937.8|942.6|937.6|942.8|937.8|942.2|937.2|18
1598845500000|2020-08-31 03:45:00|942.7|937.7|942.8|937.8|942.9|937.9|942.7|937.7|24
1598845800000|2020-08-31 03:50:00|942.7|937.7|942.5|937.5|942.7|937.7|942.2|937.2|18
1598846100000|2020-08-31 03:55:00|942.4|937.4|942.6|937.6|942.9|937.9|942.4|937.4|22
1598846400000|2020-08-31 04:00:00|942.5|937.5|942.8|937.8|942.8|937.8|942.5|937.5|8
1598846700000|2020-08-31 04:05:00|942.7|937.7|942.3|937.3|942.8|937.8|942.3|937.3|18
1598847000000|2020-08-31 04:10:00|942.2|937.2|941.9|936.9|942.2|937.2|941.8|936.8|11
1598847300000|2020-08-31 04:15:00|942|937|942.4|937.4|942.6|937.6|942|937|9
1598847600000|2020-08-31 04:20:00|942.5|937.5|942.5|937.5|942.6|937.6|942.3|937.3|39
1598847900000|2020-08-31 04:25:00|942.6|937.6|942.5|937.5|942.6|937.6|942.5|937.5|18
1598848200000|2020-08-31 04:30:00|942.6|937.6|942.7|937.7|942.8|937.8|942.6|937.6|10
1598848500000|2020-08-31 04:35:00|942.6|937.6|942.5|937.5|942.6|937.6|942.2|937.2|14
1598848800000|2020-08-31 04:40:00|942.4|937.4|942.7|937.7|943|938|942.3|937.3|32
1598849100000|2020-08-31 04:45:00|943|938|942.6|937.6|943|938|942.6|937.6|18
1598849400000|2020-08-31 04:50:00|942.4|937.4|942.4|937.4|942.4|937.4|942.3|937.3|3
1598849700000|2020-08-31 04:55:00|942.3|937.3|942.3|937.3|942.3|937.3|942.2|937.2|3
1598850000000|2020-08-31 05:00:00|942.2|937.2|941.4|936.4|942.2|937.2|940.3|935.3|76
1598850300000|2020-08-31 05:05:00|941.6|936.6|941.8|936.8|942.1|937.1|941|936|29
1598850600000|2020-08-31 05:10:00|941.9|936.9|941.2|936.2|942.2|937.2|941.2|936.2|22
1598850900000|2020-08-31 05:15:00|941.3|936.3|940.7|935.7|941.5|936.5|940.7|935.7|26
1598851200000|2020-08-31 05:20:00|940.5|935.5|940.8|935.8|941.2|936.2|940.4|935.4|16
1598851500000|2020-08-31 05:25:00|940.9|935.9|940.5|935.5|941.1|936.1|939.6|934.6|62
1598851800000|2020-08-31 05:30:00|940.6|935.6|940.1|935.1|940.6|935.6|938.8|933.8|80
1598852100000|2020-08-31 05:35:00|940|935|940.1|935.1|940.3|935.3|939.8|934.8|22
1598852400000|2020-08-31 05:40:00|940.2|935.2|941|936|941.2|936.2|940.1|935.1|23
1598852700000|2020-08-31 05:45:00|941.1|936.1|941.1|936.1|941.2|936.2|941|936|13
1598853000000|2020-08-31 05:50:00|941.2|936.2|940.7|935.7|941.2|936.2|940.6|935.6|20
1598853300000|2020-08-31 05:55:00|940.8|935.8|940.9|935.9|941.1|936.1|940.8|935.8|29
1598853600000|2020-08-31 06:00:00|940.8|935.8|940.9|935.9|941.9|936.9|940|935|64
1598853900000|2020-08-31 06:05:00|941|936|939.9|934.9|941|936|939.7|934.7|70
1598854200000|2020-08-31 06:10:00|940|935|941.4|936.4|941.6|936.6|940|935|51
1598854500000|2020-08-31 06:15:00|941.3|936.3|940.5|935.5|941.4|936.4|940.3|935.3|42
1598854800000|2020-08-31 06:20:00|940.3|935.3|940.7|935.7|940.9|935.9|940|935|34
1598855100000|2020-08-31 06:25:00|940.8|935.8|937.8|932.8|940.9|935.9|937.5|930.5|50
1598855400000|2020-08-31 06:30:00|937.7|932.7|938.6|933.6|939|934|936.6|931.6|78
1598855700000|2020-08-31 06:35:00|938.7|933.7|939.5|934.5|939.5|934.5|938.2|933.2|55
1598856000000|2020-08-31 06:40:00|939.7|934.7|939.5|934.5|939.8|934.8|939.2|934.2|46
1598856300000|2020-08-31 06:45:00|939.4|934.4|938|933|939.4|934.4|937.1|932.1|83
1598856600000|2020-08-31 06:50:00|938.1|933.1|937.7|932.7|938.2|933.2|937.2|932.2|46
1598856900000|2020-08-31 06:55:00|937.8|932.8|939.1|934.1|939.2|934.2|937.7|932.7|58
1598857200000|2020-08-31 07:00:00|938.5|933.5|938.3|933.3|938.8|933.8|937.6|932.6|60
1598857500000|2020-08-31 07:05:00|939|934|938|933|939.1|934.1|937.6|932.6|39
1598857800000|2020-08-31 07:10:00|938.1|933.1|939|934|939|934|937.7|932.7|48
1598858100000|2020-08-31 07:15:00|938.9|933.9|937.6|932.6|939.6|934.6|936.8|931.8|46
1598858400000|2020-08-31 07:20:00|937.5|932.5|937.6|932.6|939.2|934.2|937.2|932.2|70
1598858700000|2020-08-31 07:25:00|937.5|932.5|937.1|932.1|937.5|932.5|934.9|929.9|64
1598859000000|2020-08-31 07:30:00|937.3|932.3|937|932|937.5|932.5|936.5|931.5|83
1598859300000|2020-08-31 07:35:00|936.6|931.6|936.7|931.7|937.6|932.6|936.2|931.2|65
1598859600000|2020-08-31 07:40:00|936.3|931.3|934.1|929.1|936.7|931.7|934|929|88
1598859900000|2020-08-31 07:45:00|934.3|929.3|933.3|928.3|935.3|930.3|932.9|927.9|84
1598860200000|2020-08-31 07:50:00|933.4|928.4|935|930|935.1|930.1|933.4|928.4|61
1598860500000|2020-08-31 07:55:00|935.1|930.1|935.2|930.2|935.6|930.6|934.8|929.8|47
1598860800000|2020-08-31 08:00:00|935.3|930.3|934.2|929.2|936.6|931.6|934.1|929.1|89
1598861100000|2020-08-31 08:05:00|934|929|935|930|935.5|930.5|933.8|928.8|68
1598861400000|2020-08-31 08:10:00|934.9|929.9|934.5|929.5|935|930|934.1|929.1|44
1598861700000|2020-08-31 08:15:00|934.6|929.6|934.3|929.3|934.9|929.9|934.2|929.2|60
1598862000000|2020-08-31 08:20:00|934.4|929.4|936.4|931.4|936.4|931.4|934.4|929.4|42
1598862300000|2020-08-31 08:25:00|936.8|931.8|936.4|931.4|937.8|932.8|935.9|930.9|66
1598862600000|2020-08-31 08:30:00|936.1|931.1|936.1|931.1|936.2|931.2|935.4|930.4|52
1598862900000|2020-08-31 08:35:00|936.3|931.3|936.6|931.6|936.7|931.7|936|931|29
1598863200000|2020-08-31 08:40:00|936.8|931.8|937.8|932.8|937.9|932.9|936.8|931.8|42
1598863500000|2020-08-31 08:45:00|937.7|932.7|937.9|932.9|938.1|933.1|937.5|932.5|34
1598863800000|2020-08-31 08:50:00|937.8|932.8|937|932|937.8|932.8|936.3|931.3|46
1598864100000|2020-08-31 08:55:00|937.1|932.1|937.9|932.9|938.2|933.2|936.9|931.9|52
1598864400000|2020-08-31 09:00:00|937.8|932.8|937.6|932.6|938.4|933.4|937.5|932.5|69
1598864700000|2020-08-31 09:05:00|937.4|932.4|937.5|932.5|938.1|933.1|936.6|931.6|87
1598865000000|2020-08-31 09:10:00|937.6|932.6|937.3|932.3|937.8|932.8|937.1|932.1|40
1598865300000|2020-08-31 09:15:00|937.5|932.5|936.6|931.6|937.5|932.5|936.2|931.2|31
1598865600000|2020-08-31 09:20:00|936.7|931.7|937.4|932.4|937.6|932.6|936.7|931.7|30
1598865900000|2020-08-31 09:25:00|937.3|932.3|937.2|932.2|937.3|932.3|936.6|931.6|25
1598866200000|2020-08-31 09:30:00|937|932|937.8|932.8|937.8|932.8|936.9|931.9|35
1598866500000|2020-08-31 09:35:00|938|933|937.7|932.7|938.6|933.6|936.8|931.8|39
1598866800000|2020-08-31 09:40:00|937.8|932.8|937.7|932.7|938.1|933.1|937.1|932.1|24
1598867100000|2020-08-31 09:45:00|937|932|937|932|937.4|932.4|936.6|931.6|34
1598867400000|2020-08-31 09:50:00|937.1|932.1|937.3|932.3|937.3|932.3|936.9|931.9|15
1598867700000|2020-08-31 09:55:00|937.2|932.2|937.3|932.3|937.4|932.4|936.9|931.9|17
1598868000000|2020-08-31 10:00:00|937.4|932.4|936.3|931.3|937.4|932.4|935.7|930.7|54
1598868300000|2020-08-31 10:05:00|936.4|931.4|935.6|930.6|936.4|931.4|935.6|930.6|38
1598868600000|2020-08-31 10:10:00|935.5|930.5|934.2|929.2|935.5|930.5|934|929|37
1598868900000|2020-08-31 10:15:00|934.1|929.1|934.6|929.6|934.7|929.7|934.1|929.1|15
1598869200000|2020-08-31 10:20:00|934.7|929.7|935.9|930.9|935.9|930.9|934.7|929.7|39
1598869500000|2020-08-31 10:25:00|935.5|930.5|936|931|936.3|931.3|935.4|930.4|31
1598869800000|2020-08-31 10:30:00|936.2|931.2|935.8|930.8|936.6|931.6|935.8|930.8|28
1598870100000|2020-08-31 10:35:00|935.6|930.6|936.1|931.1|936.1|931.1|935.6|930.6|5
1598870400000|2020-08-31 10:40:00|936.2|931.2|935.7|930.7|936.2|931.2|935.6|930.6|35
1598870700000|2020-08-31 10:45:00|935.6|930.6|936.2|931.2|936.2|931.2|935.6|930.6|21
1598871000000|2020-08-31 10:50:00|936.1|931.1|936.1|931.1|936.3|931.3|935.9|930.9|22
1598871300000|2020-08-31 10:55:00|936|931|936.7|931.7|936.8|931.8|936|931|27
1598871600000|2020-08-31 11:00:00|936.8|931.8|936.1|931.1|936.8|931.8|936|931|12
1598871900000|2020-08-31 11:05:00|936|931|935.2|930.2|936.4|931.4|935.2|930.2|23
1598872200000|2020-08-31 11:10:00|935.3|930.3|935.5|930.5|935.5|930.5|934.8|929.8|29
1598872500000|2020-08-31 11:15:00|935.6|930.6|936.8|931.8|937.2|932.2|935.5|930.5|41
1598872800000|2020-08-31 11:20:00|936.9|931.9|938.3|933.3|938.4|933.4|936.4|931.4|53
1598873100000|2020-08-31 11:25:00|938.5|933.5|938.2|933.2|938.8|933.8|938.2|933.2|28
1598873400000|2020-08-31 11:30:00|938.1|933.1|938.6|933.6|938.6|933.6|937.9|932.9|23
1598873700000|2020-08-31 11:35:00|938.7|933.7|939.9|934.9|940|935|938.5|933.5|44
1598874000000|2020-08-31 11:40:00|940.2|935.2|940.6|935.6|940.8|935.8|939.8|934.8|27
1598874300000|2020-08-31 11:45:00|940.7|935.7|940.9|935.9|941.2|936.2|940.6|935.6|25
1598874600000|2020-08-31 11:50:00|941|936|941.2|936.2|941.7|936.7|940.7|935.7|25
1598874900000|2020-08-31 11:55:00|941.1|936.1|939.3|934.3|941.2|936.2|939.1|934.1|64
1598875200000|2020-08-31 12:00:00|939.2|934.2|938.5|933.5|939.7|934.7|938.2|933.2|57
1598875500000|2020-08-31 12:05:00|938.4|933.4|935.8|930.8|938.5|933.5|935.7|930.7|64
1598875800000|2020-08-31 12:10:00|935.9|930.9|936.4|931.4|937|932|935.4|930.4|93
1598876100000|2020-08-31 12:15:00|936.1|931.1|934.1|929.1|936.1|931.1|933.9|928.9|61
1598876400000|2020-08-31 12:20:00|933.1|928.1|932.9|927.9|933.4|928.4|931.1|926.1|149
1598876700000|2020-08-31 12:25:00|932.8|927.8|930.4|925.4|932.9|927.9|928.2|923.2|171
1598877000000|2020-08-31 12:30:00|930.3|925.3|930.4|925.4|930.5|925.5|929.5|924.5|118
1598877300000|2020-08-31 12:35:00|930.5|925.5|929.9|924.9|931.1|926.1|928.8|923.8|111
1598877600000|2020-08-31 12:40:00|930|925|931.5|926.5|932.5|927.5|929.6|924.6|95
1598877900000|2020-08-31 12:45:00|931|926|931.6|926.6|931.8|926.8|930.5|925.5|78
1598878200000|2020-08-31 12:50:00|931.8|926.8|931.1|926.1|932.8|927.8|931.1|926.1|114
1598878500000|2020-08-31 12:55:00|931.3|926.3|931.9|926.9|932.3|927.3|931.1|926.1|98
1598878800000|2020-08-31 13:00:00|932|927|932.5|927.5|932.7|927.7|931|926|161
1598879100000|2020-08-31 13:05:00|932.7|927.7|933.2|928.2|934|929|932.5|927.5|104
1598879400000|2020-08-31 13:10:00|933.1|928.1|933.1|928.1|933.5|928.5|932.3|927.3|98
1598879700000|2020-08-31 13:15:00|933|928|935.4|930.4|935.6|930.6|933|928|99
1598880000000|2020-08-31 13:20:00|936|931|933.8|928.8|936|931|932.4|927.4|122
1598880300000|2020-08-31 13:25:00|933.9|928.9|933.5|928.5|934|929|932.3|927.3|112
1598880600000|2020-08-31 13:30:00|933.4|928.4|933.1|928.1|934.3|929.3|932.7|927.7|118
1598880900000|2020-08-31 13:35:00|933|928|931.5|926.5|933.1|928.1|930.8|925.8|158
1598881200000|2020-08-31 13:40:00|931.4|926.4|934.6|929.6|936.9|931.9|931.3|926.3|177
1598881500000|2020-08-31 13:45:00|934.4|929.4|934|929|935.2|930.2|931.8|926.8|165
1598881800000|2020-08-31 13:50:00|933.9|928.9|934.2|929.2|935.1|930.1|933.1|928.1|157
1598882100000|2020-08-31 13:55:00|934.4|929.4|934.8|929.8|935|930|933.4|928.4|139
1598882400000|2020-08-31 14:00:00|934.7|929.7|939.1|934.1|939.1|934.1|934.3|929.3|149
1598882700000|2020-08-31 14:05:00|939|934|938.6|933.6|939.4|934.4|937|932|137
1598883000000|2020-08-31 14:10:00|938.7|933.7|939.5|934.5|940.1|935.1|938.5|933.5|95
1598883300000|2020-08-31 14:15:00|939.4|934.4|941.1|936.1|941.9|936.9|938.6|933.6|82
1598883600000|2020-08-31 14:20:00|941.2|936.2|938.7|933.7|941.5|936.5|938.1|933.1|135
1598883900000|2020-08-31 14:25:00|938.5|933.5|939.8|934.8|939.8|934.8|937.9|932.9|93
1598884200000|2020-08-31 14:30:00|939.7|934.7|940.7|935.7|941|936|939.2|934.2|143
1598884500000|2020-08-31 14:35:00|940.6|935.6|938.1|933.1|940.8|935.8|937.9|932.9|118
1598884800000|2020-08-31 14:40:00|937.9|932.9|936.9|931.9|938.5|933.5|936.8|931.8|107
1598885100000|2020-08-31 14:45:00|936.3|931.3|938.1|933.1|938.6|933.6|936|931|135
1598885400000|2020-08-31 14:50:00|938.2|933.2|939.8|934.8|940|935|937.7|932.7|103
1598885700000|2020-08-31 14:55:00|939.7|934.7|937.5|932.5|940.8|935.8|937.3|932.3|152
1598886000000|2020-08-31 15:00:00|937.3|932.3|937.4|932.4|938.4|933.4|936.1|931.1|112
1598886300000|2020-08-31 15:05:00|937.3|932.3|936|931|937.3|932.3|935.8|930.8|96
1598886600000|2020-08-31 15:10:00|935.9|930.9|936.3|931.3|936.8|931.8|935.1|930.1|74
1598886900000|2020-08-31 15:15:00|936.5|931.5|939.3|934.3|939.6|934.6|936.5|931.5|82
1598887200000|2020-08-31 15:20:00|939.5|934.5|938.2|933.2|939.7|934.7|937.2|932.2|82
1598887500000|2020-08-31 15:25:00|938.3|933.3|936.2|931.2|938.3|933.3|935.9|930.9|78
1598887800000|2020-08-31 15:30:00|936.3|931.3|936.2|931.2|937.1|932.1|935.9|930.9|77
1598888100000|2020-08-31 15:35:00|936.5|931.5|936.6|931.6|938.2|933.2|936|931|78
1598888400000|2020-08-31 15:40:00|936.4|931.4|937.2|932.2|937.2|932.2|936.1|931.1|50
1598888700000|2020-08-31 15:45:00|937.7|932.7|937.3|932.3|938.1|933.1|936.9|931.9|61
1598889000000|2020-08-31 15:50:00|937.4|932.4|937.7|932.7|938.1|933.1|937.3|932.3|73
1598889300000|2020-08-31 15:55:00|937.8|932.8|936.4|931.4|937.8|932.8|936.2|931.2|58
1598889600000|2020-08-31 16:00:00|936.3|931.3|937.7|932.7|939|934|935.1|930.1|97
1598889900000|2020-08-31 16:05:00|937.5|932.5|938.5|933.5|939.5|934.5|937.4|932.4|83
1598890200000|2020-08-31 16:10:00|938.3|933.3|938.6|933.6|939|934|937.9|932.9|60
1598890500000|2020-08-31 16:15:00|938.5|933.5|939.3|934.3|939.5|934.5|938.5|933.5|54
1598890800000|2020-08-31 16:20:00|939.2|934.2|939.1|934.1|939.7|934.7|938.7|933.7|57
1598891100000|2020-08-31 16:25:00|939.2|934.2|939.3|934.3|939.4|934.4|938.5|933.5|58
1598891400000|2020-08-31 16:30:00|939.4|934.4|939.7|934.7|940.2|935.2|938.1|933.1|104
1598891700000|2020-08-31 16:35:00|939.6|934.6|935.8|930.8|939.6|934.6|935.8|930.8|109
1598892000000|2020-08-31 16:40:00|935.1|930.1|935.2|930.2|936.7|931.7|934.3|929.3|92
1598892300000|2020-08-31 16:45:00|935.1|930.1|934.3|929.3|935.9|930.9|933.9|928.9|91
1598892600000|2020-08-31 16:50:00|934.4|929.4|933.2|928.2|934.9|929.9|932.1|927.1|107
1598892900000|2020-08-31 16:55:00|933.3|928.3|933.7|928.7|934.1|929.1|932.2|927.2|75
1598893200000|2020-08-31 17:00:00|933.5|928.5|934.9|929.9|935.5|930.5|932.2|927.2|203
1598893500000|2020-08-31 17:05:00|934.8|929.8|934.7|929.7|935.8|930.8|934.5|929.5|59
1598893800000|2020-08-31 17:10:00|934.8|929.8|934.8|929.8|934.9|929.9|934|929|50
1598894100000|2020-08-31 17:15:00|934.7|929.7|935.6|930.6|935.9|930.9|934.7|929.7|64
1598894400000|2020-08-31 17:20:00|935.5|930.5|935|930|935.5|930.5|934.4|929.4|41
1598894700000|2020-08-31 17:25:00|934.6|929.6|934.5|929.5|934.9|929.9|934.2|929.2|59
1598895000000|2020-08-31 17:30:00|934.6|929.6|935|930|935|930|934.2|929.2|42
1598895300000|2020-08-31 17:35:00|934.9|929.9|934.9|929.9|935.1|930.1|934.5|929.5|41
1598895600000|2020-08-31 17:40:00|934.7|929.7|934.7|929.7|935.1|930.1|934.6|929.6|34
1598895900000|2020-08-31 17:45:00|934.9|929.9|934.5|929.5|935|930|934.3|929.3|38
1598896200000|2020-08-31 17:50:00|934.3|929.3|934.9|929.9|935|930|934.2|929.2|13
1598896500000|2020-08-31 17:55:00|934.6|929.6|934.7|929.7|934.7|929.7|934.4|929.4|7
1598896800000|2020-08-31 18:00:00|934.6|929.6|933.5|928.5|934.9|929.9|933.5|928.5|34
1598897100000|2020-08-31 18:05:00|933.6|928.6|932.8|927.8|933.6|928.6|932.7|927.7|42
1598897400000|2020-08-31 18:10:00|932.9|927.9|933|928|933.8|928.8|932.8|927.8|49
1598897700000|2020-08-31 18:15:00|933.1|928.1|932.7|927.7|933.4|928.4|932.5|927.5|30
1598898000000|2020-08-31 18:20:00|932.8|927.8|933.5|928.5|933.5|928.5|932.6|927.6|57
1598898300000|2020-08-31 18:25:00|933.4|928.4|933.4|928.4|933.7|928.7|933.2|928.2|16
1598898600000|2020-08-31 18:30:00|933.7|928.7|934|929|934.5|929.5|933.6|928.6|47
1598898900000|2020-08-31 18:35:00|934.1|929.1|933.9|928.9|934.1|929.1|933.4|928.4|40
1598899200000|2020-08-31 18:40:00|934|929|934.4|929.4|934.6|929.6|933.9|928.9|29
1598899500000|2020-08-31 18:45:00|934.5|929.5|934.9|929.9|935|930|934.1|929.1|58
1598899800000|2020-08-31 18:50:00|935|930|935.2|930.2|935.2|930.2|934.9|929.9|21
1598900100000|2020-08-31 18:55:00|934.9|929.9|935|930|935.1|930.1|934.8|929.8|51
1598900400000|2020-08-31 19:00:00|934.9|929.9|935|930|935.3|930.3|934.7|929.7|40
1598900700000|2020-08-31 19:05:00|935.1|930.1|935.6|930.6|935.7|930.7|934.9|929.9|15
1598901000000|2020-08-31 19:10:00|935.5|930.5|935.3|930.3|935.6|930.6|935.1|930.1|34
1598901300000|2020-08-31 19:15:00|935.2|930.2|934.4|929.4|935.2|930.2|934.2|929.2|65
1598901600000|2020-08-31 19:20:00|934.3|929.3|934.3|929.3|934.8|929.8|934|929|66
1598901900000|2020-08-31 19:25:00|934.4|929.4|934|929|934.8|929.8|934|929|13
1598902200000|2020-08-31 19:30:00|933.9|928.9|934|929|934.4|929.4|933.4|928.4|54
1598902500000|2020-08-31 19:35:00|934.1|929.1|934.1|929.1|934.5|929.5|933.9|928.9|35
1598902800000|2020-08-31 19:40:00|934|929|934.2|929.2|934.2|929.2|933.1|928.1|24
1598903100000|2020-08-31 19:45:00|934.3|929.3|934.3|929.3|934.6|929.6|934.2|929.2|41
1598903400000|2020-08-31 19:50:00|934.4|929.4|933.9|928.9|934.7|929.7|933.9|928.9|48
1598903700000|2020-08-31 19:55:00|933.8|928.8|933|928|934.3|929.3|933|928|64
1598904000000|2020-08-31 20:00:00|933.1|928.1|933.7|928.7|933.7|928.7|933.1|928.1|29
1598904300000|2020-08-31 20:05:00|933.8|928.8|933.6|928.6|933.8|928.8|933.6|928.6|20
1598905200000|2020-08-31 20:20:00|933.5|928.5|933.8|928.8|933.8|928.8|933.5|928.5|10
1598905500000|2020-08-31 20:25:00|934.1|929.1|933.9|928.9|934.1|929.1|933.9|928.9|9
1598905800000|2020-08-31 20:30:00|933.8|928.8|933.7|928.7|933.8|928.8|933.5|928.5|7
1598906100000|2020-08-31 20:35:00|933.8|928.8|933.7|928.7|933.8|928.8|933.5|928.5|24
1598906400000|2020-08-31 20:40:00|933.6|928.6|933.2|928.2|933.7|928.7|933|928|14
1598906700000|2020-08-31 20:45:00|933.3|928.3|935.8|924.8|936.3|928.3|933.1|924.8|13
1598907000000|2020-08-31 20:50:00|935.9|924.9|936.5|925.4|936.5|925.4|935.9|924.9|10
1598907300000|2020-08-31 20:55:00|936.4|925.3|940.8|920.8|941.3|925.4|936.3|917.5|26
1598911200000|2020-08-31 22:00:00|941.8|921.8|937.4|926.4|942|926.4|937.2|921.5|17
1598911500000|2020-08-31 22:05:00|937.5|926.3|934.1|929.1|937.5|929.4|934.1|926.3|7
1598911800000|2020-08-31 22:10:00|934.2|929.2|933.8|928.8|934.2|929.2|933.7|928.7|18
1598912100000|2020-08-31 22:15:00|933.4|928.4|933|928|933.5|928.5|932.8|927.8|6
1598912400000|2020-08-31 22:20:00|932.9|927.9|932|927|932.9|927.9|931.7|926.7|16
1598912700000|2020-08-31 22:25:00|931.9|926.9|932.2|927.2|932.3|927.3|931.8|926.8|21
1598913000000|2020-08-31 22:30:00|932.1|927.1|934.3|929.3|934.3|929.3|932.1|927.1|9
1598913300000|2020-08-31 22:35:00|934.4|929.4|934|929|934.4|929.4|934|929|2
1598913600000|2020-08-31 22:40:00|934.1|929.1|934.6|929.6|934.6|929.6|934.1|929.1|11
1598913900000|2020-08-31 22:45:00|934.9|929.9|935|930|935.5|930.5|934.6|929.6|32
1598914200000|2020-08-31 22:50:00|934.8|929.8|934.4|929.4|934.9|929.9|934.4|929.4|12
1598914500000|2020-08-31 22:55:00|934.3|929.3|935.2|930.2|935.2|930.2|934.3|929.3|13
1598914800000|2020-08-31 23:00:00|935.1|930.1|934.8|929.8|935.2|930.2|934.8|929.8|7
1598915100000|2020-08-31 23:05:00|934.5|929.5|934|929|934.5|929.5|933.9|928.9|8
1598915400000|2020-08-31 23:10:00|933.9|928.9|934.1|929.1|934.1|929.1|933.8|928.8|11
1598915700000|2020-08-31 23:15:00|934|929|934.3|929.3|934.3|929.3|934|929|6
1598916000000|2020-08-31 23:20:00|934.2|929.2|934.3|929.3|934.3|929.3|934|929|25
1598916300000|2020-08-31 23:25:00|934.2|929.2|934.5|929.5|934.5|929.5|934.2|929.2|6
1598916600000|2020-08-31 23:30:00|934.3|929.3|935.1|930.1|935.1|930.1|934.3|929.3|12
1598916900000|2020-08-31 23:35:00|935.5|930.5|935.8|930.8|935.9|930.9|935.4|930.4|32
1598917200000|2020-08-31 23:40:00|935.7|930.7|935.1|930.1|936|931|935.1|930.1|24
1598917500000|2020-08-31 23:45:00|934.8|929.8|935|930|935.2|930.2|934.6|929.6|20
1598917800000|2020-08-31 23:50:00|935.1|930.1|935.1|930.1|935.3|930.3|935|930|18
1598918100000|2020-08-31 23:55:00|935.2|930.2|935.7|930.7|935.7|930.7|935.2|930.2|28
1598918400000|2020-09-01 00:00:00|935.5|930.5|936.2|931.2|936.3|931.3|935.1|930.1|25
1598918700000|2020-09-01 00:05:00|936.3|931.3|938.1|933.1|938.4|933.4|936.2|931.2|47
1598919000000|2020-09-01 00:10:00|938|933|937.6|932.6|938.1|933.1|937.3|932.3|33
1598919300000|2020-09-01 00:15:00|937.5|932.5|938.8|933.8|938.8|933.8|937.3|932.3|14
1598919600000|2020-09-01 00:20:00|938.9|933.9|938.7|933.7|939.1|934.1|938.5|933.5|16
1598919900000|2020-09-01 00:25:00|938.9|933.9|938.5|933.5|938.9|933.9|938.5|933.5|21
1598920200000|2020-09-01 00:30:00|938.6|933.6|939.2|934.2|939.7|934.7|938.5|933.5|22
1598920500000|2020-09-01 00:35:00|939.4|934.4|938.9|933.9|939.4|934.4|938.6|933.6|13
1598920800000|2020-09-01 00:40:00|939|934|938.1|933.1|939|934|938.1|933.1|33
1598921100000|2020-09-01 00:45:00|938.2|933.2|938.7|933.7|938.9|933.9|938.1|933.1|44
1598921400000|2020-09-01 00:50:00|938.6|933.6|937.1|932.1|938.7|933.7|936.8|931.8|43
1598921700000|2020-09-01 00:55:00|937.4|932.4|938.1|933.1|938.1|933.1|936.9|931.9|20
1598922000000|2020-09-01 01:00:00|938.6|933.6|939.9|934.9|940.1|935.1|938.6|933.6|72
1598922300000|2020-09-01 01:05:00|939.8|934.8|939.1|934.1|939.9|934.9|938.9|933.9|67
1598922600000|2020-09-01 01:10:00|939.3|934.3|939|934|939.3|934.3|938.9|933.9|44
1598922900000|2020-09-01 01:15:00|939.1|934.1|939.9|934.9|940.1|935.1|939|934|40
1598923200000|2020-09-01 01:20:00|940|935|939.1|934.1|940.1|935.1|938.9|933.9|62
1598923500000|2020-09-01 01:25:00|939.3|934.3|938.5|933.5|939.5|934.5|938.2|933.2|50
1598923800000|2020-09-01 01:30:00|938.3|933.3|938.8|933.8|939.5|934.5|938.3|933.3|46
1598924100000|2020-09-01 01:35:00|938.7|933.7|941.4|936.4|941.5|936.5|938.7|933.7|72
1598924400000|2020-09-01 01:40:00|941.3|936.3|940.6|935.6|942.1|937.1|940.5|935.5|53
1598924700000|2020-09-01 01:45:00|941|936|940.7|935.7|941.1|936.1|940.1|935.1|39
1598925000000|2020-09-01 01:50:00|940.9|935.9|941.3|936.3|941.5|936.5|940.5|935.5|34
1598925300000|2020-09-01 01:55:00|941.2|936.2|942.8|937.8|943.8|938.8|941.2|936.2|169
1598925600000|2020-09-01 02:00:00|942.9|937.9|946.1|941.1|946.1|941.1|942.9|937.9|121
1598925900000|2020-09-01 02:05:00|945.9|940.9|945.3|940.3|946.1|941.1|945|940|69
1598926200000|2020-09-01 02:10:00|945.4|940.4|945.8|940.8|946.7|941.7|945.2|940.2|36
1598926500000|2020-09-01 02:15:00|945.6|940.6|945.3|940.3|945.6|940.6|944.8|939.8|30
1598926800000|2020-09-01 02:20:00|945.2|940.2|944|939|946|941|943.7|938.7|60
1598927100000|2020-09-01 02:25:00|943.9|938.9|943.3|938.3|944|939|943|938|52
1598927400000|2020-09-01 02:30:00|943.5|938.5|943.6|938.6|944.1|939.1|943.3|938.3|68
1598927700000|2020-09-01 02:35:00|943.7|938.7|945.7|940.7|945.9|940.9|943.6|938.6|101
1598928000000|2020-09-01 02:40:00|945.9|940.9|945.9|940.9|946.1|941.1|945.2|940.2|70
1598928300000|2020-09-01 02:45:00|946|941|945.6|940.6|946.4|941.4|945.5|940.5|59
1598928600000|2020-09-01 02:50:00|945.7|940.7|945.1|940.1|946.2|941.2|945|940|71
1598928900000|2020-09-01 02:55:00|945.3|940.3|946.2|941.2|946.3|941.3|945.2|940.2|114
1598929200000|2020-09-01 03:00:00|946.1|941.1|945.8|940.8|946.3|941.3|945.4|940.4|77
1598929500000|2020-09-01 03:05:00|945.7|940.7|945.8|940.8|945.9|940.9|945.1|940.1|51
1598929800000|2020-09-01 03:10:00|945.9|940.9|945.5|940.5|946.2|941.2|945.5|940.5|72
1598930100000|2020-09-01 03:15:00|945.6|940.6|945.5|940.5|945.7|940.7|943.8|938.8|39
1598930400000|2020-09-01 03:20:00|945.4|940.4|945.6|940.6|945.9|940.9|945.1|940.1|41
1598930700000|2020-09-01 03:25:00|945.4|940.4|948.2|943.2|948.7|943.7|945.3|940.3|57
1598931000000|2020-09-01 03:30:00|948.3|943.3|947.8|942.8|948.6|943.6|947.6|942.6|68
1598931300000|2020-09-01 03:35:00|947.9|942.9|947.5|942.5|948|943|947.3|942.3|66
1598931600000|2020-09-01 03:40:00|947.4|942.4|947.5|942.5|947.8|942.8|947.3|942.3|83
1598931900000|2020-09-01 03:45:00|947.4|942.4|947.8|942.8|948|943|947.4|942.4|36
1598932200000|2020-09-01 03:50:00|948|943|948.3|943.3|948.4|943.4|947.8|942.8|52
1598932500000|2020-09-01 03:55:00|948.5|943.5|947.9|942.9|948.5|943.5|947.5|942.5|34
1598932800000|2020-09-01 04:00:00|948|943|948.9|943.9|949.3|944.3|947.9|942.9|69
1598933100000|2020-09-01 04:05:00|949|944|949.1|944.1|949.3|944.3|948.9|943.9|36
1598933400000|2020-09-01 04:10:00|949|944|950|945|950.3|945.3|948.7|943.7|53
1598933700000|2020-09-01 04:15:00|949.9|944.9|950.3|945.3|950.3|945.3|949.7|944.7|50
1598934000000|2020-09-01 04:20:00|950.4|945.4|950.4|945.4|950.9|945.9|950|945|63
1598934300000|2020-09-01 04:25:00|950.5|945.5|951.1|946.1|951.2|946.2|950.3|945.3|28
1598934600000|2020-09-01 04:30:00|951.2|946.2|952.2|947.2|952.6|947.6|951.2|946.2|104
1598934900000|2020-09-01 04:35:00|952.1|947.1|951|946|952.4|947.4|950.9|945.9|83
1598935200000|2020-09-01 04:40:00|951.1|946.1|950.6|945.6|951.1|946.1|950.3|945.3|31
1598935500000|2020-09-01 04:45:00|950.7|945.7|950.6|945.6|950.7|945.7|950.2|945.2|45
1598935800000|2020-09-01 04:50:00|950.7|945.7|950.2|945.2|950.7|945.7|950.2|945.2|14
1598936100000|2020-09-01 04:55:00|950.3|945.3|950.7|945.7|950.8|945.8|950|945|13
1598936400000|2020-09-01 05:00:00|950.9|945.9|950.9|945.9|952|947|950.9|945.9|20
1598936700000|2020-09-01 05:05:00|950.7|945.7|950.4|945.4|950.9|945.9|950.4|945.4|9
1598937000000|2020-09-01 05:10:00|950.5|945.5|950.2|945.2|950.6|945.6|950.2|945.2|12
1598937300000|2020-09-01 05:15:00|950.4|945.4|951.7|946.7|951.9|946.9|950.4|945.4|27
1598937600000|2020-09-01 05:20:00|951.5|946.5|951.5|946.5|952.1|947.1|951.5|946.5|33
1598937900000|2020-09-01 05:25:00|951.4|946.4|950.6|945.6|951.4|946.4|950.6|945.6|29
1598938200000|2020-09-01 05:30:00|950.3|945.3|951.6|946.6|951.6|946.6|949.9|944.9|29
1598938500000|2020-09-01 05:35:00|951.5|946.5|951.3|946.3|951.6|946.6|951.2|946.2|10
1598938800000|2020-09-01 05:40:00|951.4|946.4|950.6|945.6|951.4|946.4|950.1|945.1|20
1598939100000|2020-09-01 05:45:00|950.7|945.7|951.5|946.5|951.5|946.5|950.1|945.1|25
1598939400000|2020-09-01 05:50:00|951.6|946.6|950.9|945.9|951.6|946.6|950.7|945.7|13
1598939700000|2020-09-01 05:55:00|951.1|946.1|950.3|945.3|951.1|946.1|950.3|945.3|24
1598940000000|2020-09-01 06:00:00|950.2|945.2|949.1|944.1|950.3|945.3|948.9|943.9|56
1598940300000|2020-09-01 06:05:00|949.3|944.3|949.7|944.7|949.8|944.8|949.1|944.1|39
1598940600000|2020-09-01 06:10:00|949.5|944.5|949.8|944.8|949.9|944.9|949.1|944.1|31
1598940900000|2020-09-01 06:15:00|949.7|944.7|949.4|944.4|949.9|944.9|949.4|944.4|33
1598941200000|2020-09-01 06:20:00|949.3|944.3|949.5|944.5|949.8|944.8|948.6|943.6|21
1598941500000|2020-09-01 06:25:00|949.3|944.3|948.6|943.6|949.3|944.3|948.5|943.5|33
1598941800000|2020-09-01 06:30:00|948.7|943.7|948.3|943.3|948.7|943.7|947.5|942.5|53
1598942100000|2020-09-01 06:35:00|948.4|943.4|949.7|944.7|949.8|944.8|948.4|943.4|51
1598942400000|2020-09-01 06:40:00|949.8|944.8|950.7|945.7|950.7|945.7|949.6|944.6|37
1598942700000|2020-09-01 06:45:00|950.5|945.5|950.2|945.2|950.8|945.8|950.1|945.1|32
1598943000000|2020-09-01 06:50:00|950.1|945.1|951.8|946.8|952.1|947.1|950.1|945.1|54
1598943300000|2020-09-01 06:55:00|951.7|946.7|951.5|946.5|952.1|947.1|950.9|945.9|67
1598943600000|2020-09-01 07:00:00|951.3|946.3|951.6|946.6|952.2|947.2|950.9|945.9|66
1598943900000|2020-09-01 07:05:00|951.5|946.5|951|946|952|947|950.3|945.3|48
1598944200000|2020-09-01 07:10:00|950.9|945.9|950.6|945.6|951.3|946.3|950.5|945.5|47
1598944500000|2020-09-01 07:15:00|950.8|945.8|953.9|948.9|954.1|949.1|950.5|945.5|79
1598944800000|2020-09-01 07:20:00|954|949|954.6|949.6|955.3|950.3|953.7|948.7|59
1598945100000|2020-09-01 07:25:00|954.5|949.5|954.1|949.1|954.8|949.8|953.9|948.9|57
1598945400000|2020-09-01 07:30:00|954.3|949.3|953.7|948.7|954.3|949.3|953.3|948.3|58
1598945700000|2020-09-01 07:35:00|953.8|948.8|955.1|950.1|956.4|951.4|953.8|948.8|67
1598946000000|2020-09-01 07:40:00|954.9|949.9|956|951|958.3|953.3|954.9|949.3|115
1598946300000|2020-09-01 07:45:00|956.1|951.1|957.3|952.3|957.6|952.6|955.8|950.8|88
1598946600000|2020-09-01 07:50:00|957.2|952.2|957.9|952.9|959.6|954.6|954.6|949.6|93
1598946900000|2020-09-01 07:55:00|958|953|959.6|954.6|960.9|955.9|956.3|951.3|109
1598947200000|2020-09-01 08:00:00|959.7|954.7|956.6|951.6|959.7|954.7|955.6|950.6|119
1598947500000|2020-09-01 08:05:00|956|951|955.2|950.2|958.6|953.6|954.9|949.9|65
1598947800000|2020-09-01 08:10:00|955.3|950.3|955.5|950.5|956|951|955.2|950.2|31
1598948100000|2020-09-01 08:15:00|955.2|950.2|956.9|951.9|957|952|955.1|950.1|33
1598948400000|2020-09-01 08:20:00|957|952|957|952|957.5|952.5|956.6|951.6|60
1598948700000|2020-09-01 08:25:00|956.9|951.9|957.7|952.7|958.2|953.2|956.7|951.7|80
1598949000000|2020-09-01 08:30:00|957.6|952.6|957.1|952.1|957.6|952.6|955.8|950.8|50
1598949300000|2020-09-01 08:35:00|957|952|956.2|951.2|957|952|954.1|949.1|103
1598949600000|2020-09-01 08:40:00|956.6|951.6|955.2|950.2|956.7|951.7|954.8|949.8|75
1598949900000|2020-09-01 08:45:00|955.3|950.3|955.1|950.1|956.1|951.1|954|949|76
1598950200000|2020-09-01 08:50:00|955.3|950.3|954.6|949.6|955.9|950.9|954.4|949.4|55
1598950500000|2020-09-01 08:55:00|954.5|949.5|954.3|949.3|954.5|949.5|953.1|948.1|66
1598950800000|2020-09-01 09:00:00|954.2|949.2|954.2|949.2|954.4|949.4|953.5|948.5|65
1598951100000|2020-09-01 09:05:00|954.1|949.1|954.8|949.8|955.2|950.2|953.8|948.8|45
1598951400000|2020-09-01 09:10:00|955.1|950.1|953.9|948.9|955.1|950.1|953.3|948.3|49
1598951700000|2020-09-01 09:15:00|953.8|948.8|952.8|947.8|953.9|948.9|952.8|947.8|82
1598952000000|2020-09-01 09:20:00|952.9|947.9|954|949|954.1|949.1|952.9|947.9|35
1598952300000|2020-09-01 09:25:00|954.1|949.1|953.7|948.7|954.1|949.1|953.2|948.2|30
1598952600000|2020-09-01 09:30:00|953.8|948.8|953.6|948.6|954|949|953|948|52
1598952900000|2020-09-01 09:35:00|953.4|948.4|954.4|949.4|954.6|949.6|953.4|948.4|49
1598953200000|2020-09-01 09:40:00|954.5|949.5|954.4|949.4|955.2|950.2|954.2|949.2|51
1598953500000|2020-09-01 09:45:00|954.6|949.6|954.3|949.3|954.8|949.8|954.3|949.3|36
1598953800000|2020-09-01 09:50:00|954.2|949.2|954.7|949.7|955.1|950.1|954|949|37
1598954100000|2020-09-01 09:55:00|954.9|949.9|953.5|948.5|954.9|949.9|953.4|948.4|28
1598954400000|2020-09-01 10:00:00|953.4|948.4|951.2|946.2|953.5|948.5|950.6|945.6|74
1598954700000|2020-09-01 10:05:00|951.3|946.3|950.8|945.8|951.3|946.3|950.3|945.3|58
1598955000000|2020-09-01 10:10:00|950.7|945.7|952.6|947.6|956.3|949.4|950.7|945.7|49
1598955300000|2020-09-01 10:15:00|952.7|947.7|953.3|948.3|957.1|949.4|952.5|947.5|59
1598955600000|2020-09-01 10:20:00|953.4|948.4|953.7|948.7|954.1|949.1|952.2|947.2|52
1598955900000|2020-09-01 10:25:00|953.8|948.8|955.5|950.5|956|951|953.5|948.5|67
1598956200000|2020-09-01 10:30:00|955.7|950.7|956.2|951.2|956.3|951.3|955|950|79
1598956500000|2020-09-01 10:35:00|956.5|951.5|955|950|956.8|951.8|955|950|48
1598956800000|2020-09-01 10:40:00|955.2|950.2|956.1|951.1|956.7|951.7|954.8|949.8|53
1598957100000|2020-09-01 10:45:00|956.2|951.2|955.9|950.9|956.4|951.4|955.9|950.9|44
1598957400000|2020-09-01 10:50:00|956.1|951.1|957|952|957.4|952.4|954.9|949.9|63
1598957700000|2020-09-01 10:55:00|956.9|951.9|956.1|951.1|957.4|952.4|955.9|950.9|66
1598958000000|2020-09-01 11:00:00|956|951|955.8|950.8|957.4|952.4|955.6|950.6|57
1598958300000|2020-09-01 11:05:00|955.9|950.9|955.7|950.7|956.2|951.2|955.4|950.4|49
1598958600000|2020-09-01 11:10:00|955.8|950.8|955.5|950.5|956.1|951.1|954.8|949.8|43
1598958900000|2020-09-01 11:15:00|955.3|950.3|955.8|950.8|956.1|951.1|955.3|950.3|42
1598959200000|2020-09-01 11:20:00|956|951|956.2|951.2|956.2|951.2|955.6|950.6|35
1598959500000|2020-09-01 11:25:00|956.3|951.3|958.7|953.7|958.9|953.9|955.6|950.6|53
1598959800000|2020-09-01 11:30:00|958.8|953.8|958.2|953.2|958.9|953.9|957.8|952.8|48
1598960100000|2020-09-01 11:35:00|958.3|953.3|959.3|954.3|959.5|954.5|958.3|953.3|33
1598960400000|2020-09-01 11:40:00|959.2|954.2|958.1|953.1|959.2|954.2|958|953|48
1598960700000|2020-09-01 11:45:00|958|953|958.2|953.2|958.7|953.7|958|953|30
1598961000000|2020-09-01 11:50:00|958.4|953.4|957.7|952.7|958.6|953.6|957.6|952.6|49
1598961300000|2020-09-01 11:55:00|957.6|952.6|957.7|952.7|957.8|952.8|957.1|952.1|70
1598961600000|2020-09-01 12:00:00|957.8|952.8|960.2|955.2|960.5|955.5|957.5|952.5|97
1598961900000|2020-09-01 12:05:00|960.3|955.3|959.2|954.2|960.9|955.9|959|954|55
1598962200000|2020-09-01 12:10:00|959.1|954.1|958.3|953.3|959.1|954.1|956.3|951.3|63
1598962500000|2020-09-01 12:15:00|958.4|953.4|959.8|954.8|960.2|955.2|958.4|953.4|92
1598962800000|2020-09-01 12:20:00|959.7|954.7|958.5|953.5|960.8|955.8|958.3|953.3|99
1598963100000|2020-09-01 12:25:00|958.4|953.4|959.1|954.1|961.1|956.1|958.1|953.1|130
1598963400000|2020-09-01 12:30:00|958.1|953.1|961.1|956.1|961.4|956.4|958.1|953.1|117
1598963700000|2020-09-01 12:35:00|961.3|956.3|964|959|964.2|959.2|961.2|956.2|129
1598964000000|2020-09-01 12:40:00|963.8|958.8|963.1|958.1|965.1|960.1|962.8|957.8|151
1598964300000|2020-09-01 12:45:00|963|958|961.3|956.3|964.1|959.1|961.3|956.3|135
1598964600000|2020-09-01 12:50:00|961.4|956.4|961.8|956.8|962.6|957.6|961.3|956.3|133
1598964900000|2020-09-01 12:55:00|962.1|957.1|962.2|957.2|963.2|958.2|961.8|956.8|147
1598965200000|2020-09-01 13:00:00|962.4|957.4|961.7|956.7|963.9|958.9|960.2|955.2|245
1598965500000|2020-09-01 13:05:00|961.9|956.9|959.9|954.9|963.2|958.2|959|954|207
1598965800000|2020-09-01 13:10:00|960|955|960.8|955.8|962.2|957.2|959.7|954.7|140
1598966100000|2020-09-01 13:15:00|960.7|955.7|961.9|956.9|962|957|960.6|955.6|110
1598966400000|2020-09-01 13:20:00|962|957|961.1|956.1|962.9|957.9|960.8|955.8|105
1598966700000|2020-09-01 13:25:00|961|956|960.1|955.1|961.4|956.4|959.6|954.6|106
1598967000000|2020-09-01 13:30:00|960.2|955.2|957.1|952.1|961.9|956.9|956|951|332
1598967300000|2020-09-01 13:35:00|956.9|951.9|955.5|950.5|957.2|952.2|953.3|948.3|208
1598967600000|2020-09-01 13:40:00|955.4|950.4|959.7|949.4|959.7|952.4|955.4|949.3|113
1598967900000|2020-09-01 13:45:00|959.6|949.3|957.8|952.8|962.5|955|956.8|949|130
1598968200000|2020-09-01 13:50:00|957.9|952.9|955.4|950.4|958|953|955.3|950.3|177
1598968500000|2020-09-01 13:55:00|956|951|958|947.8|958|951|953.9|947.4|109
1598968800000|2020-09-01 14:00:00|957.9|947.7|951.8|946.8|957.9|950.5|951.7|946.5|521
1598969100000|2020-09-01 14:05:00|951.9|946.9|951|946|954.3|949.3|949.8|944.8|280
1598969400000|2020-09-01 14:10:00|950.9|945.9|952.8|947.8|953.5|948.5|949.9|944.9|274
1598969700000|2020-09-01 14:15:00|952.9|947.9|951.7|946.7|952.9|947.9|951|946|205
1598970000000|2020-09-01 14:20:00|951.6|946.6|953.9|948.9|954|949|949.5|944.5|234
1598970300000|2020-09-01 14:25:00|953.6|948.6|954.4|949.4|955.9|950.9|953.6|948.6|182
1598970600000|2020-09-01 14:30:00|954.2|949.2|953.5|948.5|956.2|951.2|953|948|252
1598970900000|2020-09-01 14:35:00|953.6|948.6|956.1|951.1|956.3|951.3|952.6|947.6|199
1598971200000|2020-09-01 14:40:00|956|951|950.9|945.9|956.3|951.3|949.9|944.9|323
1598971500000|2020-09-01 14:45:00|951|946|951.6|946.6|951.6|946.6|949.4|944.4|317
1598971800000|2020-09-01 14:50:00|951.5|946.5|953.8|948.8|955.2|950.2|951.1|946.1|236
1598972100000|2020-09-01 14:55:00|953.6|948.6|955.1|950.1|956.1|951.1|953.6|948.6|176
1598972400000|2020-09-01 15:00:00|955.2|950.2|954.5|949.5|955.4|950.4|953.7|948.7|126
1598972700000|2020-09-01 15:05:00|954.4|949.4|951.7|946.7|954.4|949.4|951.7|946.7|112
1598973000000|2020-09-01 15:10:00|951.4|946.4|951.3|946.3|952.1|947.1|950.7|945.7|133
1598973300000|2020-09-01 15:15:00|951.6|946.6|953.6|948.6|954.1|949.1|951.4|946.4|138
1598973600000|2020-09-01 15:20:00|953.9|948.9|952|947|954.4|949.4|952|947|145
1598973900000|2020-09-01 15:25:00|951.9|946.9|953.4|948.4|954.5|949.5|951.6|946.6|95
1598974200000|2020-09-01 15:30:00|953.2|948.2|953.5|948.5|954.4|949.4|952.8|947.8|126
1598974500000|2020-09-01 15:35:00|953.7|948.7|953|948|953.9|948.9|952.2|947.2|100
1598974800000|2020-09-01 15:40:00|952.9|947.9|951.5|946.5|953.2|948.2|951.4|946.4|110
1598975100000|2020-09-01 15:45:00|951.4|946.4|951.2|946.2|951.7|946.7|950.7|945.7|121
1598975400000|2020-09-01 15:50:00|951.3|946.3|950.9|945.9|951.9|946.9|950.5|945.5|83
1598975700000|2020-09-01 15:55:00|950.8|945.8|951.4|946.4|951.5|946.5|950.1|945.1|78
1598976000000|2020-09-01 16:00:00|951.3|946.3|949.9|944.9|952|947|949.9|944.9|150
1598976300000|2020-09-01 16:05:00|950.1|945.1|951.4|946.4|951.7|946.7|950|945|118
1598976600000|2020-09-01 16:10:00|951.3|946.3|952|947|952.4|947.4|950.9|945.9|92
1598976900000|2020-09-01 16:15:00|951.9|946.9|952.2|947.2|952.2|947.2|951.3|946.3|74
1598977200000|2020-09-01 16:20:00|952.3|947.3|952.1|947.1|952.8|947.8|952.1|947.1|83
1598977500000|2020-09-01 16:25:00|952.3|947.3|952.6|947.6|953|948|952.2|947.2|87
1598977800000|2020-09-01 16:30:00|952.4|947.4|951.6|946.6|952.7|947.7|951.2|946.2|94
1598978100000|2020-09-01 16:35:00|951.5|946.5|952.3|947.3|952.6|947.6|951.4|946.4|57
1598978400000|2020-09-01 16:40:00|952.2|947.2|951.9|946.9|952.5|947.5|951.4|946.4|61
1598978700000|2020-09-01 16:45:00|952.1|947.1|952.8|947.8|952.9|947.9|951.7|946.7|103
1598979000000|2020-09-01 16:50:00|952.9|947.9|951.8|946.8|953.1|948.1|951.8|946.8|77
1598979300000|2020-09-01 16:55:00|951.7|946.7|951.3|946.3|952.1|947.1|951.1|946.1|88
1598979600000|2020-09-01 17:00:00|951.4|946.4|951|946|951.7|946.7|950.2|945.2|154
1598979900000|2020-09-01 17:05:00|950.9|945.9|947.6|942.6|951|946|947.4|942.4|210
1598980200000|2020-09-01 17:10:00|947.4|942.4|947.3|942.3|947.6|942.6|947|942|125
1598980500000|2020-09-01 17:15:00|947.2|942.2|948.6|943.6|948.7|943.7|947.1|942.1|95
1598980800000|2020-09-01 17:20:00|948.8|943.8|949.4|944.4|949.5|944.5|948.4|943.4|105
1598981100000|2020-09-01 17:25:00|949.5|944.5|949.6|944.6|949.9|944.9|949|944|131
1598981400000|2020-09-01 17:30:00|949.7|944.7|949.4|944.4|949.9|944.9|949|944|71
1598981700000|2020-09-01 17:35:00|949.6|944.6|949.8|944.8|950|945|949.4|944.4|36
1598982000000|2020-09-01 17:40:00|949.9|944.9|950.1|945.1|950.8|945.8|949.8|944.8|75
1598982300000|2020-09-01 17:45:00|950|945|949.7|944.7|950.5|945.5|949.4|944.4|75
1598982600000|2020-09-01 17:50:00|949.6|944.6|948.7|943.7|949.6|944.6|947.8|942.8|73
1598982900000|2020-09-01 17:55:00|948.6|943.6|948.6|943.6|949.6|944.6|948.5|943.5|95
1598983200000|2020-09-01 18:00:00|948.7|943.7|948.6|943.6|949.4|944.4|948.6|943.6|115
1598983500000|2020-09-01 18:05:00|948.8|943.8|949.5|944.5|949.9|944.9|948.7|943.7|79
1598983800000|2020-09-01 18:10:00|949.7|944.7|949.5|944.5|949.8|944.8|949.2|944.2|24
1598984100000|2020-09-01 18:15:00|949.1|944.1|949.7|944.7|949.7|944.7|948.7|943.7|32
1598984400000|2020-09-01 18:20:00|949.6|944.6|949.8|944.8|949.9|944.9|949.1|944.1|29
1598984700000|2020-09-01 18:25:00|949.9|944.9|950.1|945.1|950.3|945.3|949.8|944.8|33
1598985000000|2020-09-01 18:30:00|949.8|944.8|949.5|944.5|949.8|944.8|949.2|944.2|46
1598985300000|2020-09-01 18:35:00|949.7|944.7|948.1|943.1|949.7|944.7|948.1|943.1|70
1598985600000|2020-09-01 18:40:00|947.8|942.8|945.6|940.6|948.1|943.1|944.9|939.9|167
1598985900000|2020-09-01 18:45:00|945.3|940.3|946.7|941.7|947.1|942.1|945.2|940.2|188
1598986200000|2020-09-01 18:50:00|946.8|941.8|946.7|941.7|947.1|942.1|946.2|941.2|113
1598986500000|2020-09-01 18:55:00|946.4|941.4|945.7|940.7|946.6|941.6|945.4|940.4|79
1598986800000|2020-09-01 19:00:00|945.8|940.8|946|941|946.1|941.1|945.1|940.1|69
1598987100000|2020-09-01 19:05:00|945.9|940.9|945.7|940.7|946.1|941.1|945.5|940.5|46
1598987400000|2020-09-01 19:10:00|945.9|940.9|945.1|940.1|946|941|945.1|940.1|52
1598987700000|2020-09-01 19:15:00|945.2|940.2|945.4|940.4|945.8|940.8|945.1|940.1|46
1598988000000|2020-09-01 19:20:00|945.5|940.5|945.6|940.6|945.7|940.7|945.4|940.4|30
1598988300000|2020-09-01 19:25:00|945.7|940.7|945.7|940.7|946.1|941.1|945.6|940.6|28
1598988600000|2020-09-01 19:30:00|945.6|940.6|946.3|941.3|946.4|941.4|945.6|940.6|22
1598988900000|2020-09-01 19:35:00|946.4|941.4|947.5|942.5|947.5|942.5|946.4|941.4|55
1598989200000|2020-09-01 19:40:00|947.6|942.6|948.2|943.2|948.2|943.2|947.6|942.6|57
1598989500000|2020-09-01 19:45:00|948|943|947.5|942.5|948.2|943.2|947.3|942.3|18
1598989800000|2020-09-01 19:50:00|947.6|942.6|947.9|942.9|948.1|943.1|947.6|942.6|41
1598990100000|2020-09-01 19:55:00|947.8|942.8|948.4|943.4|948.4|943.4|947.6|942.6|49
1598990400000|2020-09-01 20:00:00|948.5|943.5|948|943|948.6|943.6|947.9|942.9|65
1598990700000|2020-09-01 20:05:00|948.2|943.2|947.3|942.3|948.2|943.2|947.3|942.3|13
1598991000000|2020-09-01 20:10:00|947.5|942.5|948|943|948|943|947.2|942.2|24
1598991300000|2020-09-01 20:15:00|948.3|943.3|949.1|944.1|949.1|944.1|948.3|943.3|19
1598991600000|2020-09-01 20:20:00|948.9|943.9|948.9|943.9|949|944|948.6|943.6|7
1598991900000|2020-09-01 20:25:00|948.7|943.7|949|944|949|944|948|943|32
1598992200000|2020-09-01 20:30:00|949.1|944.1|949.2|944.2|949.5|944.5|949|944|14
1598992500000|2020-09-01 20:35:00|949.3|944.3|949|944|949.3|944.3|949|944|8
1598992800000|2020-09-01 20:40:00|949.3|944.3|949.1|944.1|949.5|944.5|949.1|944.1|5
1598993100000|2020-09-01 20:45:00|949.2|944.2|948.2|943.2|949.5|944.5|948.2|943.2|26
1598993400000|2020-09-01 20:50:00|948.3|943.3|952|941.1|952.3|944.1|948.2|940.9|11
1598993700000|2020-09-01 20:55:00|951.8|940.8|955.7|935.7|955.7|941|951.4|934.7|30
1598997600000|2020-09-01 22:00:00|956.3|936.3|949.8|938.7|956.3|939|949.8|933.3|23
1598997900000|2020-09-01 22:05:00|950|938.9|950.7|939.4|950.7|939.7|949.7|938.6|17
1598998200000|2020-09-01 22:10:00|950.6|939.3|950.9|939.7|951.3|940.1|950.5|939.2|18
1598998500000|2020-09-01 22:15:00|951.1|939.9|951.8|940.6|951.8|940.6|951.1|939.9|11
1598998800000|2020-09-01 22:20:00|951.9|940.8|952|940.9|952|941|951.7|940.6|19
1598999100000|2020-09-01 22:25:00|952.1|941|953.3|942.4|953.4|942.4|951.9|940.9|13
1598999400000|2020-09-01 22:30:00|953.2|942.3|953.7|943.1|954.2|943.7|953.2|942.3|32
1598999700000|2020-09-01 22:35:00|953.2|942.6|953.6|942.9|954.2|943.5|953.2|942.6|36
1599000000000|2020-09-01 22:40:00|953.7|943|952.5|941.8|953.7|943|952.5|941.8|13
1599000300000|2020-09-01 22:45:00|952.4|941.7|951.6|940.7|952.7|942|951.5|940.6|47
1599000600000|2020-09-01 22:50:00|951.8|941|948.7|943.7|951.8|943.7|948.7|940.6|24
1599000900000|2020-09-01 22:55:00|948.6|943.6|949.4|944.4|949.5|944.5|948|943|29
1599001200000|2020-09-01 23:00:00|949.2|944.2|949|944|949.2|944.2|948.7|943.7|23
1599001500000|2020-09-01 23:05:00|948.9|943.9|949.2|944.2|949.3|944.3|948.7|943.7|19
1599001800000|2020-09-01 23:10:00|949.4|944.4|949.5|944.5|949.9|944.9|949.4|944.4|9
1599002100000|2020-09-01 23:15:00|949.9|944.9|950.1|945.1|950.4|945.4|949.9|944.9|17
1599002400000|2020-09-01 23:20:00|950.3|945.3|950.9|945.9|951.1|946.1|950.3|945.3|11
1599002700000|2020-09-01 23:25:00|950.8|945.8|950.7|945.7|950.8|945.8|950.7|945.7|10
1599003000000|2020-09-01 23:30:00|950.8|945.8|951.1|946.1|951.2|946.2|950.7|945.7|37
1599003300000|2020-09-01 23:35:00|951.2|946.2|950.6|945.6|951.2|946.2|950.4|945.4|7
1599003600000|2020-09-01 23:40:00|950.7|945.7|950.6|945.6|951|946|950.2|945.2|13
1599003900000|2020-09-01 23:45:00|950.7|945.7|950.7|945.7|950.7|945.7|949.6|944.6|29
1599004200000|2020-09-01 23:50:00|950.6|945.6|950.5|945.5|950.9|945.9|950.3|945.3|36
1599004500000|2020-09-01 23:55:00|950.4|945.4|950.8|945.8|950.8|945.8|950|945|27
1598918400000|2020-09-01 00:00:00|935.5|930.5|936.2|931.2|936.3|931.3|935.1|930.1|25
1598918700000|2020-09-01 00:05:00|936.3|931.3|938.1|933.1|938.4|933.4|936.2|931.2|47
1598919000000|2020-09-01 00:10:00|938|933|937.6|932.6|938.1|933.1|937.3|932.3|33
1598919300000|2020-09-01 00:15:00|937.5|932.5|938.8|933.8|938.8|933.8|937.3|932.3|14
1598919600000|2020-09-01 00:20:00|938.9|933.9|938.7|933.7|939.1|934.1|938.5|933.5|16
1598919900000|2020-09-01 00:25:00|938.9|933.9|938.5|933.5|938.9|933.9|938.5|933.5|21
1598920200000|2020-09-01 00:30:00|938.6|933.6|939.2|934.2|939.7|934.7|938.5|933.5|22
1598920500000|2020-09-01 00:35:00|939.4|934.4|938.9|933.9|939.4|934.4|938.6|933.6|13
1598920800000|2020-09-01 00:40:00|939|934|938.1|933.1|939|934|938.1|933.1|33
1598921100000|2020-09-01 00:45:00|938.2|933.2|938.7|933.7|938.9|933.9|938.1|933.1|44
1598921400000|2020-09-01 00:50:00|938.6|933.6|937.1|932.1|938.7|933.7|936.8|931.8|43
1598921700000|2020-09-01 00:55:00|937.4|932.4|938.1|933.1|938.1|933.1|936.9|931.9|20
1598922000000|2020-09-01 01:00:00|938.6|933.6|939.9|934.9|940.1|935.1|938.6|933.6|72
1598922300000|2020-09-01 01:05:00|939.8|934.8|939.1|934.1|939.9|934.9|938.9|933.9|67
1598922600000|2020-09-01 01:10:00|939.3|934.3|939|934|939.3|934.3|938.9|933.9|44
1598922900000|2020-09-01 01:15:00|939.1|934.1|939.9|934.9|940.1|935.1|939|934|40
1598923200000|2020-09-01 01:20:00|940|935|939.1|934.1|940.1|935.1|938.9|933.9|62
1598923500000|2020-09-01 01:25:00|939.3|934.3|938.5|933.5|939.5|934.5|938.2|933.2|50
1598923800000|2020-09-01 01:30:00|938.3|933.3|938.8|933.8|939.5|934.5|938.3|933.3|46
1598924100000|2020-09-01 01:35:00|938.7|933.7|941.4|936.4|941.5|936.5|938.7|933.7|72
1598924400000|2020-09-01 01:40:00|941.3|936.3|940.6|935.6|942.1|937.1|940.5|935.5|53
1598924700000|2020-09-01 01:45:00|941|936|940.7|935.7|941.1|936.1|940.1|935.1|39
1598925000000|2020-09-01 01:50:00|940.9|935.9|941.3|936.3|941.5|936.5|940.5|935.5|34
1598925300000|2020-09-01 01:55:00|941.2|936.2|942.8|937.8|943.8|938.8|941.2|936.2|169
1598925600000|2020-09-01 02:00:00|942.9|937.9|946.1|941.1|946.1|941.1|942.9|937.9|121
1598925900000|2020-09-01 02:05:00|945.9|940.9|945.3|940.3|946.1|941.1|945|940|69
1598926200000|2020-09-01 02:10:00|945.4|940.4|945.8|940.8|946.7|941.7|945.2|940.2|36
1598926500000|2020-09-01 02:15:00|945.6|940.6|945.3|940.3|945.6|940.6|944.8|939.8|30
1598926800000|2020-09-01 02:20:00|945.2|940.2|944|939|946|941|943.7|938.7|60
1598927100000|2020-09-01 02:25:00|943.9|938.9|943.3|938.3|944|939|943|938|52
1598927400000|2020-09-01 02:30:00|943.5|938.5|943.6|938.6|944.1|939.1|943.3|938.3|68
1598927700000|2020-09-01 02:35:00|943.7|938.7|945.7|940.7|945.9|940.9|943.6|938.6|101
1598928000000|2020-09-01 02:40:00|945.9|940.9|945.9|940.9|946.1|941.1|945.2|940.2|70
1598928300000|2020-09-01 02:45:00|946|941|945.6|940.6|946.4|941.4|945.5|940.5|59
1598928600000|2020-09-01 02:50:00|945.7|940.7|945.1|940.1|946.2|941.2|945|940|71
1598928900000|2020-09-01 02:55:00|945.3|940.3|946.2|941.2|946.3|941.3|945.2|940.2|114
1598929200000|2020-09-01 03:00:00|946.1|941.1|945.8|940.8|946.3|941.3|945.4|940.4|77
1598929500000|2020-09-01 03:05:00|945.7|940.7|945.8|940.8|945.9|940.9|945.1|940.1|51
1598929800000|2020-09-01 03:10:00|945.9|940.9|945.5|940.5|946.2|941.2|945.5|940.5|72
1598930100000|2020-09-01 03:15:00|945.6|940.6|945.5|940.5|945.7|940.7|943.8|938.8|39
1598930400000|2020-09-01 03:20:00|945.4|940.4|945.6|940.6|945.9|940.9|945.1|940.1|41
1598930700000|2020-09-01 03:25:00|945.4|940.4|948.2|943.2|948.7|943.7|945.3|940.3|57
1598931000000|2020-09-01 03:30:00|948.3|943.3|947.8|942.8|948.6|943.6|947.6|942.6|68
1598931300000|2020-09-01 03:35:00|947.9|942.9|947.5|942.5|948|943|947.3|942.3|66
1598931600000|2020-09-01 03:40:00|947.4|942.4|947.5|942.5|947.8|942.8|947.3|942.3|83
1598931900000|2020-09-01 03:45:00|947.4|942.4|947.8|942.8|948|943|947.4|942.4|36
1598932200000|2020-09-01 03:50:00|948|943|948.3|943.3|948.4|943.4|947.8|942.8|52
1598932500000|2020-09-01 03:55:00|948.5|943.5|947.9|942.9|948.5|943.5|947.5|942.5|34
1598932800000|2020-09-01 04:00:00|948|943|948.9|943.9|949.3|944.3|947.9|942.9|69
1598933100000|2020-09-01 04:05:00|949|944|949.1|944.1|949.3|944.3|948.9|943.9|36
1598933400000|2020-09-01 04:10:00|949|944|950|945|950.3|945.3|948.7|943.7|53
1598933700000|2020-09-01 04:15:00|949.9|944.9|950.3|945.3|950.3|945.3|949.7|944.7|50
1598934000000|2020-09-01 04:20:00|950.4|945.4|950.4|945.4|950.9|945.9|950|945|63
1598934300000|2020-09-01 04:25:00|950.5|945.5|951.1|946.1|951.2|946.2|950.3|945.3|28
1598934600000|2020-09-01 04:30:00|951.2|946.2|952.2|947.2|952.6|947.6|951.2|946.2|104
1598934900000|2020-09-01 04:35:00|952.1|947.1|951|946|952.4|947.4|950.9|945.9|83
1598935200000|2020-09-01 04:40:00|951.1|946.1|950.6|945.6|951.1|946.1|950.3|945.3|31
1598935500000|2020-09-01 04:45:00|950.7|945.7|950.6|945.6|950.7|945.7|950.2|945.2|45
1598935800000|2020-09-01 04:50:00|950.7|945.7|950.2|945.2|950.7|945.7|950.2|945.2|14
1598936100000|2020-09-01 04:55:00|950.3|945.3|950.7|945.7|950.8|945.8|950|945|13
1598936400000|2020-09-01 05:00:00|950.9|945.9|950.9|945.9|952|947|950.9|945.9|20
1598936700000|2020-09-01 05:05:00|950.7|945.7|950.4|945.4|950.9|945.9|950.4|945.4|9
1598937000000|2020-09-01 05:10:00|950.5|945.5|950.2|945.2|950.6|945.6|950.2|945.2|12
1598937300000|2020-09-01 05:15:00|950.4|945.4|951.7|946.7|951.9|946.9|950.4|945.4|27
1598937600000|2020-09-01 05:20:00|951.5|946.5|951.5|946.5|952.1|947.1|951.5|946.5|33
1598937900000|2020-09-01 05:25:00|951.4|946.4|950.6|945.6|951.4|946.4|950.6|945.6|29
1598938200000|2020-09-01 05:30:00|950.3|945.3|951.6|946.6|951.6|946.6|949.9|944.9|29
1598938500000|2020-09-01 05:35:00|951.5|946.5|951.3|946.3|951.6|946.6|951.2|946.2|10
1598938800000|2020-09-01 05:40:00|951.4|946.4|950.6|945.6|951.4|946.4|950.1|945.1|20
1598939100000|2020-09-01 05:45:00|950.7|945.7|951.5|946.5|951.5|946.5|950.1|945.1|25
1598939400000|2020-09-01 05:50:00|951.6|946.6|950.9|945.9|951.6|946.6|950.7|945.7|13
1598939700000|2020-09-01 05:55:00|951.1|946.1|950.3|945.3|951.1|946.1|950.3|945.3|24
1598940000000|2020-09-01 06:00:00|950.2|945.2|949.1|944.1|950.3|945.3|948.9|943.9|56
1598940300000|2020-09-01 06:05:00|949.3|944.3|949.7|944.7|949.8|944.8|949.1|944.1|39
1598940600000|2020-09-01 06:10:00|949.5|944.5|949.8|944.8|949.9|944.9|949.1|944.1|31
1598940900000|2020-09-01 06:15:00|949.7|944.7|949.4|944.4|949.9|944.9|949.4|944.4|33
1598941200000|2020-09-01 06:20:00|949.3|944.3|949.5|944.5|949.8|944.8|948.6|943.6|21
1598941500000|2020-09-01 06:25:00|949.3|944.3|948.6|943.6|949.3|944.3|948.5|943.5|33
1598941800000|2020-09-01 06:30:00|948.7|943.7|948.3|943.3|948.7|943.7|947.5|942.5|53
1598942100000|2020-09-01 06:35:00|948.4|943.4|949.7|944.7|949.8|944.8|948.4|943.4|51
1598942400000|2020-09-01 06:40:00|949.8|944.8|950.7|945.7|950.7|945.7|949.6|944.6|37
1598942700000|2020-09-01 06:45:00|950.5|945.5|950.2|945.2|950.8|945.8|950.1|945.1|32
1598943000000|2020-09-01 06:50:00|950.1|945.1|951.8|946.8|952.1|947.1|950.1|945.1|54
1598943300000|2020-09-01 06:55:00|951.7|946.7|951.5|946.5|952.1|947.1|950.9|945.9|67
1598943600000|2020-09-01 07:00:00|951.3|946.3|951.6|946.6|952.2|947.2|950.9|945.9|66
1598943900000|2020-09-01 07:05:00|951.5|946.5|951|946|952|947|950.3|945.3|48
1598944200000|2020-09-01 07:10:00|950.9|945.9|950.6|945.6|951.3|946.3|950.5|945.5|47
1598944500000|2020-09-01 07:15:00|950.8|945.8|953.9|948.9|954.1|949.1|950.5|945.5|79
1598944800000|2020-09-01 07:20:00|954|949|954.6|949.6|955.3|950.3|953.7|948.7|59
1598945100000|2020-09-01 07:25:00|954.5|949.5|954.1|949.1|954.8|949.8|953.9|948.9|57
1598945400000|2020-09-01 07:30:00|954.3|949.3|953.7|948.7|954.3|949.3|953.3|948.3|58
1598945700000|2020-09-01 07:35:00|953.8|948.8|955.1|950.1|956.4|951.4|953.8|948.8|67
1598946000000|2020-09-01 07:40:00|954.9|949.9|956|951|958.3|953.3|954.9|949.3|115
1598946300000|2020-09-01 07:45:00|956.1|951.1|957.3|952.3|957.6|952.6|955.8|950.8|88
1598946600000|2020-09-01 07:50:00|957.2|952.2|957.9|952.9|959.6|954.6|954.6|949.6|93
1598946900000|2020-09-01 07:55:00|958|953|959.6|954.6|960.9|955.9|956.3|951.3|109
1598947200000|2020-09-01 08:00:00|959.7|954.7|956.6|951.6|959.7|954.7|955.6|950.6|119
1598947500000|2020-09-01 08:05:00|956|951|955.2|950.2|958.6|953.6|954.9|949.9|65
1598947800000|2020-09-01 08:10:00|955.3|950.3|955.5|950.5|956|951|955.2|950.2|31
1598948100000|2020-09-01 08:15:00|955.2|950.2|956.9|951.9|957|952|955.1|950.1|33
1598948400000|2020-09-01 08:20:00|957|952|957|952|957.5|952.5|956.6|951.6|60
1598948700000|2020-09-01 08:25:00|956.9|951.9|957.7|952.7|958.2|953.2|956.7|951.7|80
1598949000000|2020-09-01 08:30:00|957.6|952.6|957.1|952.1|957.6|952.6|955.8|950.8|50
1598949300000|2020-09-01 08:35:00|957|952|956.2|951.2|957|952|954.1|949.1|103
1598949600000|2020-09-01 08:40:00|956.6|951.6|955.2|950.2|956.7|951.7|954.8|949.8|75
1598949900000|2020-09-01 08:45:00|955.3|950.3|955.1|950.1|956.1|951.1|954|949|76
1598950200000|2020-09-01 08:50:00|955.3|950.3|954.6|949.6|955.9|950.9|954.4|949.4|55
1598950500000|2020-09-01 08:55:00|954.5|949.5|954.3|949.3|954.5|949.5|953.1|948.1|66
1598950800000|2020-09-01 09:00:00|954.2|949.2|954.2|949.2|954.4|949.4|953.5|948.5|65
1598951100000|2020-09-01 09:05:00|954.1|949.1|954.8|949.8|955.2|950.2|953.8|948.8|45
1598951400000|2020-09-01 09:10:00|955.1|950.1|953.9|948.9|955.1|950.1|953.3|948.3|49
1598951700000|2020-09-01 09:15:00|953.8|948.8|952.8|947.8|953.9|948.9|952.8|947.8|82
1598952000000|2020-09-01 09:20:00|952.9|947.9|954|949|954.1|949.1|952.9|947.9|35
1598952300000|2020-09-01 09:25:00|954.1|949.1|953.7|948.7|954.1|949.1|953.2|948.2|30
1598952600000|2020-09-01 09:30:00|953.8|948.8|953.6|948.6|954|949|953|948|52
1598952900000|2020-09-01 09:35:00|953.4|948.4|954.4|949.4|954.6|949.6|953.4|948.4|49
1598953200000|2020-09-01 09:40:00|954.5|949.5|954.4|949.4|955.2|950.2|954.2|949.2|51
1598953500000|2020-09-01 09:45:00|954.6|949.6|954.3|949.3|954.8|949.8|954.3|949.3|36
1598953800000|2020-09-01 09:50:00|954.2|949.2|954.7|949.7|955.1|950.1|954|949|37
1598954100000|2020-09-01 09:55:00|954.9|949.9|953.5|948.5|954.9|949.9|953.4|948.4|28
1598954400000|2020-09-01 10:00:00|953.4|948.4|951.2|946.2|953.5|948.5|950.6|945.6|74
1598954700000|2020-09-01 10:05:00|951.3|946.3|950.8|945.8|951.3|946.3|950.3|945.3|58
1598955000000|2020-09-01 10:10:00|950.7|945.7|952.6|947.6|956.3|949.4|950.7|945.7|49
1598955300000|2020-09-01 10:15:00|952.7|947.7|953.3|948.3|957.1|949.4|952.5|947.5|59
1598955600000|2020-09-01 10:20:00|953.4|948.4|953.7|948.7|954.1|949.1|952.2|947.2|52
1598955900000|2020-09-01 10:25:00|953.8|948.8|955.5|950.5|956|951|953.5|948.5|67
1598956200000|2020-09-01 10:30:00|955.7|950.7|956.2|951.2|956.3|951.3|955|950|79
1598956500000|2020-09-01 10:35:00|956.5|951.5|955|950|956.8|951.8|955|950|48
1598956800000|2020-09-01 10:40:00|955.2|950.2|956.1|951.1|956.7|951.7|954.8|949.8|53
1598957100000|2020-09-01 10:45:00|956.2|951.2|955.9|950.9|956.4|951.4|955.9|950.9|44
1598957400000|2020-09-01 10:50:00|956.1|951.1|957|952|957.4|952.4|954.9|949.9|63
1598957700000|2020-09-01 10:55:00|956.9|951.9|956.1|951.1|957.4|952.4|955.9|950.9|66
1598958000000|2020-09-01 11:00:00|956|951|955.8|950.8|957.4|952.4|955.6|950.6|57
1598958300000|2020-09-01 11:05:00|955.9|950.9|955.7|950.7|956.2|951.2|955.4|950.4|49
1598958600000|2020-09-01 11:10:00|955.8|950.8|955.5|950.5|956.1|951.1|954.8|949.8|43
1598958900000|2020-09-01 11:15:00|955.3|950.3|955.8|950.8|956.1|951.1|955.3|950.3|42
1598959200000|2020-09-01 11:20:00|956|951|956.2|951.2|956.2|951.2|955.6|950.6|35
1598959500000|2020-09-01 11:25:00|956.3|951.3|958.7|953.7|958.9|953.9|955.6|950.6|53
1598959800000|2020-09-01 11:30:00|958.8|953.8|958.2|953.2|958.9|953.9|957.8|952.8|48
1598960100000|2020-09-01 11:35:00|958.3|953.3|959.3|954.3|959.5|954.5|958.3|953.3|33
1598960400000|2020-09-01 11:40:00|959.2|954.2|958.1|953.1|959.2|954.2|958|953|48
1598960700000|2020-09-01 11:45:00|958|953|958.2|953.2|958.7|953.7|958|953|30
1598961000000|2020-09-01 11:50:00|958.4|953.4|957.7|952.7|958.6|953.6|957.6|952.6|49
1598961300000|2020-09-01 11:55:00|957.6|952.6|957.7|952.7|957.8|952.8|957.1|952.1|70
1598961600000|2020-09-01 12:00:00|957.8|952.8|960.2|955.2|960.5|955.5|957.5|952.5|97
1598961900000|2020-09-01 12:05:00|960.3|955.3|959.2|954.2|960.9|955.9|959|954|55
1598962200000|2020-09-01 12:10:00|959.1|954.1|958.3|953.3|959.1|954.1|956.3|951.3|63
1598962500000|2020-09-01 12:15:00|958.4|953.4|959.8|954.8|960.2|955.2|958.4|953.4|92
1598962800000|2020-09-01 12:20:00|959.7|954.7|958.5|953.5|960.8|955.8|958.3|953.3|99
1598963100000|2020-09-01 12:25:00|958.4|953.4|959.1|954.1|961.1|956.1|958.1|953.1|130
1598963400000|2020-09-01 12:30:00|958.1|953.1|961.1|956.1|961.4|956.4|958.1|953.1|117
1598963700000|2020-09-01 12:35:00|961.3|956.3|964|959|964.2|959.2|961.2|956.2|129
1598964000000|2020-09-01 12:40:00|963.8|958.8|963.1|958.1|965.1|960.1|962.8|957.8|151
1598964300000|2020-09-01 12:45:00|963|958|961.3|956.3|964.1|959.1|961.3|956.3|135
1598964600000|2020-09-01 12:50:00|961.4|956.4|961.8|956.8|962.6|957.6|961.3|956.3|133
1598964900000|2020-09-01 12:55:00|962.1|957.1|962.2|957.2|963.2|958.2|961.8|956.8|147
1598965200000|2020-09-01 13:00:00|962.4|957.4|961.7|956.7|963.9|958.9|960.2|955.2|245
1598965500000|2020-09-01 13:05:00|961.9|956.9|959.9|954.9|963.2|958.2|959|954|207
1598965800000|2020-09-01 13:10:00|960|955|960.8|955.8|962.2|957.2|959.7|954.7|140
1598966100000|2020-09-01 13:15:00|960.7|955.7|961.9|956.9|962|957|960.6|955.6|110
1598966400000|2020-09-01 13:20:00|962|957|961.1|956.1|962.9|957.9|960.8|955.8|105
1598966700000|2020-09-01 13:25:00|961|956|960.1|955.1|961.4|956.4|959.6|954.6|106
1598967000000|2020-09-01 13:30:00|960.2|955.2|957.1|952.1|961.9|956.9|956|951|332
1598967300000|2020-09-01 13:35:00|956.9|951.9|955.5|950.5|957.2|952.2|953.3|948.3|208
1598967600000|2020-09-01 13:40:00|955.4|950.4|959.7|949.4|959.7|952.4|955.4|949.3|113
1598967900000|2020-09-01 13:45:00|959.6|949.3|957.8|952.8|962.5|955|956.8|949|130
1598968200000|2020-09-01 13:50:00|957.9|952.9|955.4|950.4|958|953|955.3|950.3|177
1598968500000|2020-09-01 13:55:00|956|951|958|947.8|958|951|953.9|947.4|109
1598968800000|2020-09-01 14:00:00|957.9|947.7|951.8|946.8|957.9|950.5|951.7|946.5|521
1598969100000|2020-09-01 14:05:00|951.9|946.9|951|946|954.3|949.3|949.8|944.8|280
1598969400000|2020-09-01 14:10:00|950.9|945.9|952.8|947.8|953.5|948.5|949.9|944.9|274
1598969700000|2020-09-01 14:15:00|952.9|947.9|951.7|946.7|952.9|947.9|951|946|205
1598970000000|2020-09-01 14:20:00|951.6|946.6|953.9|948.9|954|949|949.5|944.5|234
1598970300000|2020-09-01 14:25:00|953.6|948.6|954.4|949.4|955.9|950.9|953.6|948.6|182
1598970600000|2020-09-01 14:30:00|954.2|949.2|953.5|948.5|956.2|951.2|953|948|252
1598970900000|2020-09-01 14:35:00|953.6|948.6|956.1|951.1|956.3|951.3|952.6|947.6|199
1598971200000|2020-09-01 14:40:00|956|951|950.9|945.9|956.3|951.3|949.9|944.9|323
1598971500000|2020-09-01 14:45:00|951|946|951.6|946.6|951.6|946.6|949.4|944.4|317
1598971800000|2020-09-01 14:50:00|951.5|946.5|953.8|948.8|955.2|950.2|951.1|946.1|236
1598972100000|2020-09-01 14:55:00|953.6|948.6|955.1|950.1|956.1|951.1|953.6|948.6|176
1598972400000|2020-09-01 15:00:00|955.2|950.2|954.5|949.5|955.4|950.4|953.7|948.7|126
1598972700000|2020-09-01 15:05:00|954.4|949.4|951.7|946.7|954.4|949.4|951.7|946.7|112
1598973000000|2020-09-01 15:10:00|951.4|946.4|951.3|946.3|952.1|947.1|950.7|945.7|133
1598973300000|2020-09-01 15:15:00|951.6|946.6|953.6|948.6|954.1|949.1|951.4|946.4|138
1598973600000|2020-09-01 15:20:00|953.9|948.9|952|947|954.4|949.4|952|947|145
1598973900000|2020-09-01 15:25:00|951.9|946.9|953.4|948.4|954.5|949.5|951.6|946.6|95
1598974200000|2020-09-01 15:30:00|953.2|948.2|953.5|948.5|954.4|949.4|952.8|947.8|126
1598974500000|2020-09-01 15:35:00|953.7|948.7|953|948|953.9|948.9|952.2|947.2|100
1598974800000|2020-09-01 15:40:00|952.9|947.9|951.5|946.5|953.2|948.2|951.4|946.4|110
1598975100000|2020-09-01 15:45:00|951.4|946.4|951.2|946.2|951.7|946.7|950.7|945.7|121
1598975400000|2020-09-01 15:50:00|951.3|946.3|950.9|945.9|951.9|946.9|950.5|945.5|83
1598975700000|2020-09-01 15:55:00|950.8|945.8|951.4|946.4|951.5|946.5|950.1|945.1|78
1598976000000|2020-09-01 16:00:00|951.3|946.3|949.9|944.9|952|947|949.9|944.9|150
1598976300000|2020-09-01 16:05:00|950.1|945.1|951.4|946.4|951.7|946.7|950|945|118
1598976600000|2020-09-01 16:10:00|951.3|946.3|952|947|952.4|947.4|950.9|945.9|92
1598976900000|2020-09-01 16:15:00|951.9|946.9|952.2|947.2|952.2|947.2|951.3|946.3|74
1598977200000|2020-09-01 16:20:00|952.3|947.3|952.1|947.1|952.8|947.8|952.1|947.1|83
1598977500000|2020-09-01 16:25:00|952.3|947.3|952.6|947.6|953|948|952.2|947.2|87
1598977800000|2020-09-01 16:30:00|952.4|947.4|951.6|946.6|952.7|947.7|951.2|946.2|94
1598978100000|2020-09-01 16:35:00|951.5|946.5|952.3|947.3|952.6|947.6|951.4|946.4|57
1598978400000|2020-09-01 16:40:00|952.2|947.2|951.9|946.9|952.5|947.5|951.4|946.4|61
1598978700000|2020-09-01 16:45:00|952.1|947.1|952.8|947.8|952.9|947.9|951.7|946.7|103
1598979000000|2020-09-01 16:50:00|952.9|947.9|951.8|946.8|953.1|948.1|951.8|946.8|77
1598979300000|2020-09-01 16:55:00|951.7|946.7|951.3|946.3|952.1|947.1|951.1|946.1|88
1598979600000|2020-09-01 17:00:00|951.4|946.4|951|946|951.7|946.7|950.2|945.2|154
1598979900000|2020-09-01 17:05:00|950.9|945.9|947.6|942.6|951|946|947.4|942.4|210
1598980200000|2020-09-01 17:10:00|947.4|942.4|947.3|942.3|947.6|942.6|947|942|125
1598980500000|2020-09-01 17:15:00|947.2|942.2|948.6|943.6|948.7|943.7|947.1|942.1|95
1598980800000|2020-09-01 17:20:00|948.8|943.8|949.4|944.4|949.5|944.5|948.4|943.4|105
1598981100000|2020-09-01 17:25:00|949.5|944.5|949.6|944.6|949.9|944.9|949|944|131
1598981400000|2020-09-01 17:30:00|949.7|944.7|949.4|944.4|949.9|944.9|949|944|71
1598981700000|2020-09-01 17:35:00|949.6|944.6|949.8|944.8|950|945|949.4|944.4|36
1598982000000|2020-09-01 17:40:00|949.9|944.9|950.1|945.1|950.8|945.8|949.8|944.8|75
1598982300000|2020-09-01 17:45:00|950|945|949.7|944.7|950.5|945.5|949.4|944.4|75
1598982600000|2020-09-01 17:50:00|949.6|944.6|948.7|943.7|949.6|944.6|947.8|942.8|73
1598982900000|2020-09-01 17:55:00|948.6|943.6|948.6|943.6|949.6|944.6|948.5|943.5|95
1598983200000|2020-09-01 18:00:00|948.7|943.7|948.6|943.6|949.4|944.4|948.6|943.6|115
1598983500000|2020-09-01 18:05:00|948.8|943.8|949.5|944.5|949.9|944.9|948.7|943.7|79
1598983800000|2020-09-01 18:10:00|949.7|944.7|949.5|944.5|949.8|944.8|949.2|944.2|24
1598984100000|2020-09-01 18:15:00|949.1|944.1|949.7|944.7|949.7|944.7|948.7|943.7|32
1598984400000|2020-09-01 18:20:00|949.6|944.6|949.8|944.8|949.9|944.9|949.1|944.1|29
1598984700000|2020-09-01 18:25:00|949.9|944.9|950.1|945.1|950.3|945.3|949.8|944.8|33
1598985000000|2020-09-01 18:30:00|949.8|944.8|949.5|944.5|949.8|944.8|949.2|944.2|46
1598985300000|2020-09-01 18:35:00|949.7|944.7|948.1|943.1|949.7|944.7|948.1|943.1|70
1598985600000|2020-09-01 18:40:00|947.8|942.8|945.6|940.6|948.1|943.1|944.9|939.9|167
1598985900000|2020-09-01 18:45:00|945.3|940.3|946.7|941.7|947.1|942.1|945.2|940.2|188
1598986200000|2020-09-01 18:50:00|946.8|941.8|946.7|941.7|947.1|942.1|946.2|941.2|113
1598986500000|2020-09-01 18:55:00|946.4|941.4|945.7|940.7|946.6|941.6|945.4|940.4|79
1598986800000|2020-09-01 19:00:00|945.8|940.8|946|941|946.1|941.1|945.1|940.1|69
1598987100000|2020-09-01 19:05:00|945.9|940.9|945.7|940.7|946.1|941.1|945.5|940.5|46
1598987400000|2020-09-01 19:10:00|945.9|940.9|945.1|940.1|946|941|945.1|940.1|52
1598987700000|2020-09-01 19:15:00|945.2|940.2|945.4|940.4|945.8|940.8|945.1|940.1|46
1598988000000|2020-09-01 19:20:00|945.5|940.5|945.6|940.6|945.7|940.7|945.4|940.4|30
1598988300000|2020-09-01 19:25:00|945.7|940.7|945.7|940.7|946.1|941.1|945.6|940.6|28
1598988600000|2020-09-01 19:30:00|945.6|940.6|946.3|941.3|946.4|941.4|945.6|940.6|22
1598988900000|2020-09-01 19:35:00|946.4|941.4|947.5|942.5|947.5|942.5|946.4|941.4|55
1598989200000|2020-09-01 19:40:00|947.6|942.6|948.2|943.2|948.2|943.2|947.6|942.6|57
1598989500000|2020-09-01 19:45:00|948|943|947.5|942.5|948.2|943.2|947.3|942.3|18
1598989800000|2020-09-01 19:50:00|947.6|942.6|947.9|942.9|948.1|943.1|947.6|942.6|41
1598990100000|2020-09-01 19:55:00|947.8|942.8|948.4|943.4|948.4|943.4|947.6|942.6|49
1598990400000|2020-09-01 20:00:00|948.5|943.5|948|943|948.6|943.6|947.9|942.9|65
1598990700000|2020-09-01 20:05:00|948.2|943.2|947.3|942.3|948.2|943.2|947.3|942.3|13
1598991000000|2020-09-01 20:10:00|947.5|942.5|948|943|948|943|947.2|942.2|24
1598991300000|2020-09-01 20:15:00|948.3|943.3|949.1|944.1|949.1|944.1|948.3|943.3|19
1598991600000|2020-09-01 20:20:00|948.9|943.9|948.9|943.9|949|944|948.6|943.6|7
1598991900000|2020-09-01 20:25:00|948.7|943.7|949|944|949|944|948|943|32
1598992200000|2020-09-01 20:30:00|949.1|944.1|949.2|944.2|949.5|944.5|949|944|14
1598992500000|2020-09-01 20:35:00|949.3|944.3|949|944|949.3|944.3|949|944|8
1598992800000|2020-09-01 20:40:00|949.3|944.3|949.1|944.1|949.5|944.5|949.1|944.1|5
1598993100000|2020-09-01 20:45:00|949.2|944.2|948.2|943.2|949.5|944.5|948.2|943.2|26
1598993400000|2020-09-01 20:50:00|948.3|943.3|952|941.1|952.3|944.1|948.2|940.9|11
1598993700000|2020-09-01 20:55:00|951.8|940.8|955.7|935.7|955.7|941|951.4|934.7|30
1598997600000|2020-09-01 22:00:00|956.3|936.3|949.8|938.7|956.3|939|949.8|933.3|23
1598997900000|2020-09-01 22:05:00|950|938.9|950.7|939.4|950.7|939.7|949.7|938.6|17
1598998200000|2020-09-01 22:10:00|950.6|939.3|950.9|939.7|951.3|940.1|950.5|939.2|18
1598998500000|2020-09-01 22:15:00|951.1|939.9|951.8|940.6|951.8|940.6|951.1|939.9|11
1598998800000|2020-09-01 22:20:00|951.9|940.8|952|940.9|952|941|951.7|940.6|19
1598999100000|2020-09-01 22:25:00|952.1|941|953.3|942.4|953.4|942.4|951.9|940.9|13
1598999400000|2020-09-01 22:30:00|953.2|942.3|953.7|943.1|954.2|943.7|953.2|942.3|32
1598999700000|2020-09-01 22:35:00|953.2|942.6|953.6|942.9|954.2|943.5|953.2|942.6|36
1599000000000|2020-09-01 22:40:00|953.7|943|952.5|941.8|953.7|943|952.5|941.8|13
1599000300000|2020-09-01 22:45:00|952.4|941.7|951.6|940.7|952.7|942|951.5|940.6|47
1599000600000|2020-09-01 22:50:00|951.8|941|948.7|943.7|951.8|943.7|948.7|940.6|24
1599000900000|2020-09-01 22:55:00|948.6|943.6|949.4|944.4|949.5|944.5|948|943|29
1599001200000|2020-09-01 23:00:00|949.2|944.2|949|944|949.2|944.2|948.7|943.7|23
1599001500000|2020-09-01 23:05:00|948.9|943.9|949.2|944.2|949.3|944.3|948.7|943.7|19
1599001800000|2020-09-01 23:10:00|949.4|944.4|949.5|944.5|949.9|944.9|949.4|944.4|9
1599002100000|2020-09-01 23:15:00|949.9|944.9|950.1|945.1|950.4|945.4|949.9|944.9|17
1599002400000|2020-09-01 23:20:00|950.3|945.3|950.9|945.9|951.1|946.1|950.3|945.3|11
1599002700000|2020-09-01 23:25:00|950.8|945.8|950.7|945.7|950.8|945.8|950.7|945.7|10
1599003000000|2020-09-01 23:30:00|950.8|945.8|951.1|946.1|951.2|946.2|950.7|945.7|37
1599003300000|2020-09-01 23:35:00|951.2|946.2|950.6|945.6|951.2|946.2|950.4|945.4|7
1599003600000|2020-09-01 23:40:00|950.7|945.7|950.6|945.6|951|946|950.2|945.2|13
1599003900000|2020-09-01 23:45:00|950.7|945.7|950.7|945.7|950.7|945.7|949.6|944.6|29
1599004200000|2020-09-01 23:50:00|950.6|945.6|950.5|945.5|950.9|945.9|950.3|945.3|36
1599004500000|2020-09-01 23:55:00|950.4|945.4|950.8|945.8|950.8|945.8|950|945|27
1599004800000|2020-09-02 00:00:00|950.7|945.7|950.9|945.9|951|946|950.4|945.4|41
1599005100000|2020-09-02 00:05:00|951|946|951.4|946.4|951.5|946.5|950.9|945.9|44
1599005400000|2020-09-02 00:10:00|951.5|946.5|950.7|945.7|951.5|946.5|950.7|945.7|29
1599005700000|2020-09-02 00:15:00|950.6|945.6|950.5|945.5|951.2|946.2|950.4|945.4|32
1599006000000|2020-09-02 00:20:00|950.6|945.6|950.2|945.2|950.8|945.8|950.1|945.1|22
1599006300000|2020-09-02 00:25:00|950.3|945.3|950.1|945.1|950.4|945.4|950|945|29
1599006600000|2020-09-02 00:30:00|950.3|945.3|950.6|945.6|950.8|945.8|950.3|945.3|24
1599006900000|2020-09-02 00:35:00|950.7|945.7|950.3|945.3|950.8|945.8|949.9|944.9|51
1599007200000|2020-09-02 00:40:00|950.2|945.2|950.2|945.2|950.4|945.4|950|945|40
1599007500000|2020-09-02 00:45:00|950.1|945.1|948|943|950.1|945.1|948|943|54
1599007800000|2020-09-02 00:50:00|948.3|943.3|947.2|942.2|948.4|943.4|946.8|941.8|42
1599008100000|2020-09-02 00:55:00|947.3|942.3|947.4|942.4|947.7|942.7|947|942|31
1599008400000|2020-09-02 01:00:00|947.2|942.2|947.7|942.7|948.2|943.2|947.2|942.2|48
1599008700000|2020-09-02 01:05:00|947.4|942.4|945|940|947.5|942.5|944.7|939.7|59
1599009000000|2020-09-02 01:10:00|945.1|940.1|945.4|940.4|945.9|940.9|944.9|939.9|76
1599009300000|2020-09-02 01:15:00|945.5|940.5|945.8|940.8|945.9|940.9|945.1|940.1|47
1599009600000|2020-09-02 01:20:00|945.7|940.7|945.1|940.1|945.8|940.8|945|940|22
1599009900000|2020-09-02 01:25:00|945|940|945.2|940.2|945.7|940.7|944.9|939.9|51
1599010200000|2020-09-02 01:30:00|944.6|939.6|942.8|937.8|944.7|939.7|942|937|53
1599010500000|2020-09-02 01:35:00|942.6|937.6|942.9|937.9|943.2|938.2|942.2|937.2|41
1599010800000|2020-09-02 01:40:00|942.6|937.6|941.1|936.1|943.5|938.5|941.1|936.1|26
1599011100000|2020-09-02 01:45:00|940.8|935.8|939.3|934.3|940.9|935.9|938.9|933.9|56
1599011400000|2020-09-02 01:50:00|939.2|934.2|940.9|935.9|941.2|936.2|939.1|934.1|64
1599011700000|2020-09-02 01:55:00|941|936|941.4|936.4|941.5|936.5|940.8|935.8|36
1599012000000|2020-09-02 02:00:00|941.3|936.3|941.8|936.8|941.9|936.9|940.1|935.1|48
1599012300000|2020-09-02 02:05:00|941.7|936.7|942.3|937.3|942.6|937.6|941.3|936.3|42
1599012600000|2020-09-02 02:10:00|942.2|937.2|942.7|937.7|942.9|937.9|942.1|937.1|30
1599012900000|2020-09-02 02:15:00|942.6|937.6|942.8|937.8|943|938|942.6|937.6|38
1599013200000|2020-09-02 02:20:00|942.9|937.9|943.9|938.9|943.9|938.9|942.6|937.6|48
1599013500000|2020-09-02 02:25:00|943.8|938.8|944.3|939.3|944.7|939.7|943.7|938.7|43
1599013800000|2020-09-02 02:30:00|944.4|939.4|943.9|938.9|944.4|939.4|943.8|938.8|22
1599014100000|2020-09-02 02:35:00|944|939|943.9|938.9|944.4|939.4|943.9|938.9|13
1599014400000|2020-09-02 02:40:00|943.7|938.7|943.5|938.5|943.9|938.9|943.5|938.5|8
1599014700000|2020-09-02 02:45:00|943.4|938.4|943.7|938.7|943.8|938.8|943.4|938.4|15
1599015000000|2020-09-02 02:50:00|943.6|938.6|943.3|938.3|943.8|938.8|943.1|938.1|17
1599015300000|2020-09-02 02:55:00|943.2|938.2|943.4|938.4|943.6|938.6|943.2|938.2|11
1599015600000|2020-09-02 03:00:00|943.3|938.3|943.4|938.4|943.9|938.9|943.2|938.2|11
1599015900000|2020-09-02 03:05:00|943.3|938.3|943.4|938.4|943.9|938.9|942.9|937.9|37
1599016200000|2020-09-02 03:10:00|943.3|938.3|943.3|938.3|943.5|938.5|943.3|938.3|6
1599016500000|2020-09-02 03:15:00|943.2|938.2|942.5|937.5|943.2|938.2|942.4|937.4|15
1599016800000|2020-09-02 03:20:00|942.4|937.4|942.7|937.7|942.7|937.7|942|937|20
1599017100000|2020-09-02 03:25:00|942.8|937.8|942.8|937.8|942.8|937.8|942.8|937.8|1
1599017400000|2020-09-02 03:30:00|942.9|937.9|942.8|937.8|942.9|937.9|942.7|937.7|4
1599017700000|2020-09-02 03:35:00|942.5|937.5|942.4|937.4|942.6|937.6|942.4|937.4|4
1599018000000|2020-09-02 03:40:00|942.5|937.5|942.2|937.2|942.5|937.5|942.2|937.2|5
1599018300000|2020-09-02 03:45:00|942.3|937.3|942.4|937.4|942.4|937.4|942.2|937.2|4
1599018600000|2020-09-02 03:50:00|942.5|937.5|942.5|937.5|942.5|937.5|941.5|936.5|14
1599018900000|2020-09-02 03:55:00|942.4|937.4|943|938|943.2|938.2|942.3|937.3|13
1599019200000|2020-09-02 04:00:00|943.1|938.1|942.6|937.6|943.1|938.1|941.9|936.9|13
1599019500000|2020-09-02 04:05:00|942.7|937.7|941.9|936.9|942.7|937.7|941.9|936.9|9
1599019800000|2020-09-02 04:10:00|942|937|942.5|937.5|942.5|937.5|941.5|936.5|18
1599020100000|2020-09-02 04:15:00|942.4|937.4|942.3|937.3|942.5|937.5|942.1|937.1|13
1599020400000|2020-09-02 04:20:00|942.2|937.2|942.5|937.5|942.5|937.5|942.2|937.2|4
1599020700000|2020-09-02 04:25:00|942.6|937.6|942.3|937.3|942.7|937.7|942.3|937.3|4
1599021300000|2020-09-02 04:35:00|942.2|937.2|942|937|942.3|937.3|942|937|5
1599021600000|2020-09-02 04:40:00|941.8|936.8|941.6|936.6|942|937|941.4|936.4|12
1599021900000|2020-09-02 04:45:00|941.5|936.5|941.7|936.7|941.9|936.9|941.5|936.5|15
1599022200000|2020-09-02 04:50:00|941.6|936.6|941.4|936.4|941.7|936.7|941.2|936.2|25
1599022500000|2020-09-02 04:55:00|941.1|936.1|940.1|935.1|941.1|936.1|940.1|935.1|40
1599022800000|2020-09-02 05:00:00|940|935|939.7|934.7|940|935|939.3|934.3|11
1599023100000|2020-09-02 05:05:00|939.6|934.6|940.9|935.9|940.9|935.9|939.4|934.4|20
1599023400000|2020-09-02 05:10:00|940.8|935.8|940.9|935.9|941.2|936.2|940.7|935.7|21
1599023700000|2020-09-02 05:15:00|940.8|935.8|942.1|937.1|943|938|940.8|935.8|23
1599024000000|2020-09-02 05:20:00|941.9|936.9|941.3|936.3|942.3|937.3|941|936|39
1599024300000|2020-09-02 05:25:00|941.4|936.4|941.3|936.3|941.5|936.5|941.1|936.1|23
1599024600000|2020-09-02 05:30:00|941.2|936.2|941.2|936.2|941.4|936.4|940.4|935.4|45
1599024900000|2020-09-02 05:35:00|941.1|936.1|941.2|936.2|941.2|936.2|940.8|935.8|45
1599025200000|2020-09-02 05:40:00|941.1|936.1|941|936|941.5|936.5|941|936|31
1599025500000|2020-09-02 05:45:00|940.5|935.5|940.5|935.5|940.7|935.7|940.3|935.3|39
1599025800000|2020-09-02 05:50:00|940.7|935.7|941.5|936.5|941.6|936.6|940.6|935.6|43
1599026100000|2020-09-02 05:55:00|941.6|936.6|941.6|936.6|941.9|936.9|941.3|936.3|128
1599026400000|2020-09-02 06:00:00|941.7|936.7|941.8|936.8|942.2|937.2|941.2|936.2|77
1599026700000|2020-09-02 06:05:00|941.9|936.9|941.3|936.3|942.1|937.1|941.2|936.2|25
1599027000000|2020-09-02 06:10:00|941.2|936.2|942.1|937.1|942.6|937.6|941.2|936.2|26
1599027300000|2020-09-02 06:15:00|942.2|937.2|943|938|943.2|938.2|942.2|937.2|35
1599027600000|2020-09-02 06:20:00|942.9|937.9|942.1|937.1|943|938|942.1|937.1|18
1599027900000|2020-09-02 06:25:00|941.9|936.9|941.4|936.4|942|937|941.2|936.2|20
1599028200000|2020-09-02 06:30:00|941.5|936.5|941.2|936.2|941.6|936.6|940.8|935.8|21
1599028500000|2020-09-02 06:35:00|941.1|936.1|940.3|935.3|941.2|936.2|940.3|935.3|28
1599028800000|2020-09-02 06:40:00|940|935|941.2|936.2|941.5|936.5|940|935|57
1599029100000|2020-09-02 06:45:00|941.3|936.3|942.2|937.2|942.4|937.4|941.2|936.2|34
1599029400000|2020-09-02 06:50:00|942.1|937.1|941.3|936.3|942.1|937.1|941.2|936.2|41
1599029700000|2020-09-02 06:55:00|941.6|936.6|942.2|937.2|942.2|937.2|941.6|936.6|15
1599030000000|2020-09-02 07:00:00|942|937|941.3|936.3|943.5|938.5|941.1|936.1|45
1599030300000|2020-09-02 07:05:00|941.2|936.2|938.4|933.4|941.9|936.9|938.3|933.3|95
1599030600000|2020-09-02 07:10:00|938.3|933.3|937.2|932.2|938.4|933.4|936.8|931.8|63
1599030900000|2020-09-02 07:15:00|937|932|935.9|930.9|937.2|932.2|934.4|929.4|88
1599031200000|2020-09-02 07:20:00|936.1|931.1|936.7|931.7|937.1|932.1|935.2|930.2|58
1599031500000|2020-09-02 07:25:00|936.9|931.9|935|930|936.9|931.9|934.9|929.9|83
1599031800000|2020-09-02 07:30:00|934.9|929.9|933.6|928.6|936.1|931.1|932.7|927.7|115
1599032100000|2020-09-02 07:35:00|933.5|928.5|935.2|930.2|936.2|931.2|933.2|928.2|101
1599032400000|2020-09-02 07:40:00|935.3|930.3|937|932|937.2|932.2|935.3|930.3|58
1599032700000|2020-09-02 07:45:00|937.1|932.1|937.7|932.7|937.8|932.8|937|932|80
1599033000000|2020-09-02 07:50:00|937.5|932.5|937.1|932.1|938.7|933.7|936.9|931.9|63
1599033300000|2020-09-02 07:55:00|936.9|931.9|936.7|931.7|936.9|931.9|936.2|931.2|33
1599033600000|2020-09-02 08:00:00|936.8|931.8|937.4|932.4|937.6|932.6|936.5|931.5|98
1599033900000|2020-09-02 08:05:00|937.3|932.3|938.3|933.3|938.7|933.7|937.2|932.2|110
1599034200000|2020-09-02 08:10:00|938.2|933.2|937.1|932.1|938.7|933.7|937.1|932.1|43
1599034500000|2020-09-02 08:15:00|937|932|938|933|938.1|933.1|937|932|57
1599034800000|2020-09-02 08:20:00|937.8|932.8|939.4|934.4|939.8|934.8|937.8|932.8|74
1599035100000|2020-09-02 08:25:00|939.5|934.5|939.7|934.7|940.2|935.2|939.5|934.5|57
1599035400000|2020-09-02 08:30:00|939.5|934.5|938.2|933.2|939.8|934.8|937.9|932.9|70
1599035700000|2020-09-02 08:35:00|938.1|933.1|939.1|934.1|939.4|934.4|937.9|932.9|49
1599036000000|2020-09-02 08:40:00|939|934|939.3|934.3|939.4|934.4|938.8|933.8|31
1599036300000|2020-09-02 08:45:00|939.4|934.4|938.9|933.9|940.7|935.7|938.9|933.9|62
1599036600000|2020-09-02 08:50:00|939|934|938.7|933.7|939.3|934.3|937.9|932.9|77
1599036900000|2020-09-02 08:55:00|938.9|933.9|938.8|933.8|939.3|934.3|937.9|932.9|75
1599037200000|2020-09-02 09:00:00|939|934|939.2|934.2|939.5|934.5|938.6|933.6|89
1599037500000|2020-09-02 09:05:00|939.3|934.3|939.9|934.9|940.4|935.4|938.7|933.7|64
1599037800000|2020-09-02 09:10:00|940.2|935.2|942|937|942.3|937.3|940.2|935.2|100
1599038100000|2020-09-02 09:15:00|942.1|937.1|943|938|943|938|942|937|50
1599038400000|2020-09-02 09:20:00|942.9|937.9|941.9|936.9|942.9|937.9|940.8|935.8|46
1599038700000|2020-09-02 09:25:00|942|937|942.5|937.5|942.6|937.6|941.9|936.9|29
1599039000000|2020-09-02 09:30:00|942.6|937.6|940.8|935.8|942.6|937.6|940.6|935.6|47
1599039300000|2020-09-02 09:35:00|940.9|935.9|940.9|935.9|941.4|936.4|940.4|935.4|58
1599039600000|2020-09-02 09:40:00|941|936|941.3|936.3|941.3|936.3|940.3|935.3|38
1599039900000|2020-09-02 09:45:00|941.2|936.2|941|936|941.3|936.3|940.7|935.7|50
1599040200000|2020-09-02 09:50:00|941.1|936.1|942.5|937.5|942.5|937.5|940.9|935.9|44
1599040500000|2020-09-02 09:55:00|942.6|937.6|944.7|939.7|944.7|939.7|942.6|937.6|42
1599040800000|2020-09-02 10:00:00|944.8|939.8|944.2|939.2|945|940|943.9|938.9|37
1599041100000|2020-09-02 10:05:00|944.1|939.1|945.5|940.5|945.8|940.8|944.1|939.1|41
1599041400000|2020-09-02 10:10:00|945.8|940.8|944.9|939.9|945.8|940.8|944.5|939.5|36
1599041700000|2020-09-02 10:15:00|945|940|944.8|939.8|945.3|940.3|944.7|939.7|15
1599042000000|2020-09-02 10:20:00|945|940|944.9|939.9|945.7|940.7|944.5|939.5|28
1599042300000|2020-09-02 10:25:00|944.6|939.6|943.1|938.1|944.6|939.6|941.7|936.7|43
1599042600000|2020-09-02 10:30:00|943|938|943.9|938.9|944.5|939.5|942.9|937.9|31
1599042900000|2020-09-02 10:35:00|944|939|943.9|938.9|944.2|939.2|943.5|938.5|18
1599043200000|2020-09-02 10:40:00|943.7|938.7|943.2|938.2|943.9|938.9|942.9|937.9|23
1599043500000|2020-09-02 10:45:00|943.6|938.6|943.2|938.2|943.6|938.6|942.7|937.7|24
1599043800000|2020-09-02 10:50:00|943|938|943.1|938.1|943.3|938.3|943|938|26
1599044100000|2020-09-02 10:55:00|943.2|938.2|941.7|936.7|943.2|938.2|941.2|936.2|37
1599044400000|2020-09-02 11:00:00|941.6|936.6|939.9|934.9|941.9|936.9|938.9|933.9|131
1599044700000|2020-09-02 11:05:00|939.8|934.8|940.4|935.4|940.9|935.9|939.5|934.5|64
1599045000000|2020-09-02 11:10:00|940.3|935.3|939.4|934.4|940.4|935.4|938.7|933.7|85
1599045300000|2020-09-02 11:15:00|939.3|934.3|938.1|933.1|939.8|934.8|937.6|932.6|82
1599045600000|2020-09-02 11:20:00|938|933|936.3|931.3|938|933|935.2|930.2|80
1599045900000|2020-09-02 11:25:00|936.2|931.2|934.8|929.8|936.2|931.2|934.7|929.7|94
1599046200000|2020-09-02 11:30:00|935.2|930.2|935.6|930.6|935.8|930.8|934.8|929.8|91
1599046500000|2020-09-02 11:35:00|935.7|930.7|935|930|936.3|931.3|934.8|929.8|80
1599046800000|2020-09-02 11:40:00|934.9|929.9|935.7|930.7|936.5|931.5|934.8|929.8|50
1599047100000|2020-09-02 11:45:00|935.8|930.8|934.3|929.3|935.8|930.8|934.2|929.2|61
1599047400000|2020-09-02 11:50:00|934.4|929.4|933.7|928.7|934.8|929.8|933.6|928.6|73
1599047700000|2020-09-02 11:55:00|933.6|928.6|934.4|929.4|935|930|933.6|928.6|58
1599048000000|2020-09-02 12:00:00|934.3|929.3|934.1|929.1|936.2|931.2|934|929|93
1599048300000|2020-09-02 12:05:00|933.8|928.8|933.1|928.1|934.8|929.8|933.1|928.1|77
1599048600000|2020-09-02 12:10:00|933|928|928.9|923.9|933|928|926.6|921.6|147
1599048900000|2020-09-02 12:15:00|929.3|924.3|930.7|925.7|933|928|928.8|923.8|239
1599049200000|2020-09-02 12:20:00|930.8|925.8|925.5|920.5|930.8|925.8|921.1|916.1|296
1599049500000|2020-09-02 12:25:00|925.8|920.8|926.2|921.2|926.7|921.7|921.9|916.9|292
1599049800000|2020-09-02 12:30:00|926.5|921.5|923.6|918.6|927.9|922.9|922.9|917.9|227
1599050100000|2020-09-02 12:35:00|924.3|919.3|923.9|918.9|924.8|919.8|922.2|917.2|223
1599050400000|2020-09-02 12:40:00|924|919|924.5|919.5|925.2|920.2|922.4|917.4|191
1599050700000|2020-09-02 12:45:00|924.4|919.4|927.5|922.5|928.3|923.3|923|918|124
1599051000000|2020-09-02 12:50:00|927.7|922.7|927.9|922.9|928.8|923.8|925.9|920.9|104
1599051300000|2020-09-02 12:55:00|927.8|922.8|927.9|922.9|929.1|924.1|926.2|921.2|111
1599051600000|2020-09-02 13:00:00|928|923|920.8|915.8|928.6|923.6|918.9|913.9|265
1599051900000|2020-09-02 13:05:00|920.9|915.9|925.5|920.5|926|921|920.2|915.2|160
1599052200000|2020-09-02 13:10:00|925.4|920.4|924|919|926.1|921.1|921.4|916.4|160
1599052500000|2020-09-02 13:15:00|924.2|919.2|920.9|915.9|925.6|920.6|919.7|914.7|178
1599052800000|2020-09-02 13:20:00|920.8|915.8|921.4|916.4|922.1|917.1|914.8|909.8|314
1599053100000|2020-09-02 13:25:00|921.9|916.9|919.8|914.8|922|917|916.1|911.1|220
1599053400000|2020-09-02 13:30:00|919.7|914.7|915.7|910.7|920.8|915.8|913.5|908.5|345
1599053700000|2020-09-02 13:35:00|915.9|910.9|914.9|909.9|915.9|910.9|911.5|906.5|390
1599054000000|2020-09-02 13:40:00|915|910|917.4|912.4|917.7|912.7|914.1|909.1|270
1599054300000|2020-09-02 13:45:00|917.3|912.3|915.5|910.5|917.7|912.7|914.9|907.6|214
1599054600000|2020-09-02 13:50:00|915.4|910.4|915.9|910.9|916.2|911.2|913.2|908.2|243
1599054900000|2020-09-02 13:55:00|915.8|910.8|915|910|916.2|911.2|912.7|907.7|236
1599055200000|2020-09-02 14:00:00|914.7|909.7|914.7|909.7|914.7|909.7|912.1|907.1|287
1599055500000|2020-09-02 14:05:00|914.8|909.8|912.1|907.1|915.4|910.4|911.5|906.5|237
1599055800000|2020-09-02 14:10:00|912|907|911.9|906.9|914.1|909.1|911.4|906.4|197
1599056100000|2020-09-02 14:15:00|912|907|913.1|908.1|914.4|909.4|911.5|906.5|223
1599056400000|2020-09-02 14:20:00|912.9|907.9|912.9|907.9|913.8|908.8|911.6|906.6|180
1599056700000|2020-09-02 14:25:00|912.8|907.8|910.1|905.1|912.9|907.9|907.2|902.2|222
1599057000000|2020-09-02 14:30:00|909.5|904.5|911.2|906.2|912.1|907.1|908.2|903.2|260
1599057300000|2020-09-02 14:35:00|911.1|906.1|910|905|912|907|908.2|903.2|259
1599057600000|2020-09-02 14:40:00|910.1|905.1|912.7|907.7|913.5|908.5|908.6|903.6|251
1599057900000|2020-09-02 14:45:00|912.8|907.8|913.3|908.3|913.7|908.7|909.3|904.3|256
1599058200000|2020-09-02 14:50:00|913.4|908.4|913.6|908.6|914.4|909.4|912.3|907.3|228
1599058500000|2020-09-02 14:55:00|913.5|908.5|916|911|916.3|911.3|912.5|907.5|144
1599058800000|2020-09-02 15:00:00|915.9|910.9|914.2|909.2|916|911|912.7|907.7|252
1599059100000|2020-09-02 15:05:00|914.3|909.3|913.3|908.3|914.4|909.4|911.5|906.5|196
1599059400000|2020-09-02 15:10:00|913.2|908.2|914.7|909.7|916.7|911.7|912.7|907.7|180
1599059700000|2020-09-02 15:15:00|914.5|909.5|913.4|908.4|914.7|909.7|912.2|907.2|210
1599060000000|2020-09-02 15:20:00|913.6|908.6|914.7|909.7|915.1|910.1|913.1|908.1|163
1599060300000|2020-09-02 15:25:00|914.6|909.6|911|906|915|910|910.9|905.9|176
1599060600000|2020-09-02 15:30:00|911.3|906.3|914.1|909.1|914.6|909.6|911|906|215
1599060900000|2020-09-02 15:35:00|914|909|911.3|906.3|914.4|909.4|911.1|906.1|187
1599061200000|2020-09-02 15:40:00|911.2|906.2|910.2|905.2|912|907|909.5|904.5|200
1599061500000|2020-09-02 15:45:00|910.3|905.3|911.7|906.7|912|907|908.9|903.9|164
1599061800000|2020-09-02 15:50:00|911|906|909.1|904.1|911.3|906.3|908.5|903.5|166
1599062100000|2020-09-02 15:55:00|909|904|910.2|905.2|910.9|905.9|908.7|903.7|112
1599062400000|2020-09-02 16:00:00|910|905|909.7|904.7|911.4|906.4|909.2|904.2|151
1599062700000|2020-09-02 16:05:00|910|905|908.2|903.2|910.5|905.5|908|903|118
1599063000000|2020-09-02 16:10:00|908.3|903.3|906.4|901.4|908.6|903.6|905.1|900.1|182
1599063300000|2020-09-02 16:15:00|906.6|901.6|906.6|901.6|907.2|902.2|903.9|898.9|137
1599063600000|2020-09-02 16:20:00|906.3|901.3|904.4|899.4|906.6|901.6|903.2|898.2|170
1599063900000|2020-09-02 16:25:00|904.5|899.5|905.4|900.4|905.9|900.9|903.8|898.8|159
1599064200000|2020-09-02 16:30:00|905.1|900.1|903.8|898.8|905.1|900.1|902.1|897.1|164
1599064500000|2020-09-02 16:35:00|903.9|898.9|902.7|897.7|904.7|899.7|902|897|183
1599064800000|2020-09-02 16:40:00|902.6|897.6|904.6|899.6|904.7|899.7|901.2|896.2|100
1599065100000|2020-09-02 16:45:00|904.5|899.5|905.6|900.6|906.3|901.3|903.8|898.8|104
1599065400000|2020-09-02 16:50:00|905.4|900.4|904|899|905.4|900.4|903.6|898.6|86
1599065700000|2020-09-02 16:55:00|904.1|899.1|906.2|901.2|907.3|902.3|904.1|899.1|137
1599066000000|2020-09-02 17:00:00|906|901|908.3|903.3|908.6|903.6|903.4|898.4|227
1599066300000|2020-09-02 17:05:00|908.4|903.4|908.6|903.6|909.5|904.5|907.8|902.8|113
1599066600000|2020-09-02 17:10:00|908.4|903.4|909.3|904.3|910.1|905.1|907.2|902.2|132
1599066900000|2020-09-02 17:15:00|909.1|904.1|909.4|904.4|909.5|904.5|908.3|903.3|91
1599067200000|2020-09-02 17:20:00|909.3|904.3|909.4|904.4|909.5|904.5|908|903|113
1599067500000|2020-09-02 17:25:00|909.5|904.5|910.8|905.8|910.8|905.8|908.8|903.8|113
1599067800000|2020-09-02 17:30:00|911.1|906.1|909.7|904.7|911.1|906.1|909.2|904.2|107
1599068100000|2020-09-02 17:35:00|909.5|904.5|909.4|904.4|910|905|908.4|903.4|89
1599068400000|2020-09-02 17:40:00|909.2|904.2|910.3|905.3|910.6|905.6|909|904|108
1599068700000|2020-09-02 17:45:00|910.1|905.1|908.8|903.8|910.5|905.5|908.7|903.7|94
1599069000000|2020-09-02 17:50:00|908.9|903.9|908.3|903.3|909|904|908.3|903.3|49
1599069300000|2020-09-02 17:55:00|908.2|903.2|912.3|898.4|912.4|903.6|907.3|898.2|72
1599069600000|2020-09-02 18:00:00|912.2|898.3|908.2|903.2|912.2|903.3|906.7|898|88
1599069900000|2020-09-02 18:05:00|908.3|903.3|908.3|903.3|908.4|903.4|907.8|902.8|54
1599070200000|2020-09-02 18:10:00|908.2|903.2|909.3|904.3|909.4|904.4|908|903|44
1599070500000|2020-09-02 18:15:00|909.5|904.5|909.1|904.1|909.5|904.5|907.8|902.8|56
1599070800000|2020-09-02 18:20:00|909.2|904.2|910|905|910.5|905.5|908.7|903.7|72
1599071100000|2020-09-02 18:25:00|910.1|905.1|910.3|905.3|911|906|910.1|905.1|42
1599071400000|2020-09-02 18:30:00|910.2|905.2|910.3|905.3|910.8|905.8|908.6|903.6|65
1599071700000|2020-09-02 18:35:00|910.2|905.2|908.9|903.9|910.3|905.3|908.9|903.9|78
1599072000000|2020-09-02 18:40:00|908.6|903.6|908.6|903.6|909.1|904.1|908.2|903.2|34
1599072300000|2020-09-02 18:45:00|908.7|903.7|909.9|904.9|910|905|908.7|903.7|50
1599072600000|2020-09-02 18:50:00|909.8|904.8|910.4|905.4|910.4|905.4|909.7|904.7|38
1599072900000|2020-09-02 18:55:00|910.5|905.5|910.8|905.8|911.3|906.3|910.5|905.5|35
1599073200000|2020-09-02 19:00:00|910.5|905.5|910.5|905.5|910.8|905.8|910.3|905.3|47
1599073500000|2020-09-02 19:05:00|910.4|905.4|910.4|905.4|910.6|905.6|910.1|905.1|23
1599073800000|2020-09-02 19:10:00|910.3|905.3|911.3|906.3|911.4|906.4|910.3|905.3|39
1599074100000|2020-09-02 19:15:00|911.1|906.1|912.1|907.1|912.1|907.1|911.1|906.1|47
1599074400000|2020-09-02 19:20:00|912.3|907.3|913|908|913.1|908.1|912.1|907.1|81
1599074700000|2020-09-02 19:25:00|913.1|908.1|913|908|913.2|908.2|912.2|907.2|77
1599075000000|2020-09-02 19:30:00|913.1|908.1|912.4|907.4|913.2|908.2|912.3|907.3|48
1599075300000|2020-09-02 19:35:00|912.5|907.5|912.1|907.1|912.9|907.9|912|907|47
1599075600000|2020-09-02 19:40:00|912.3|907.3|913.5|908.5|913.6|908.6|912.3|907.3|28
1599075900000|2020-09-02 19:45:00|913.3|908.3|913|908|913.6|908.6|912.8|907.8|38
1599076200000|2020-09-02 19:50:00|913.1|908.1|912.8|907.8|913.3|908.3|912.3|907.3|63
1599076500000|2020-09-02 19:55:00|912.7|907.7|913.4|908.4|913.6|908.6|912.7|907.7|52
1599076800000|2020-09-02 20:00:00|913.3|908.3|912.9|907.9|913.6|908.6|912.4|907.4|36
1599077100000|2020-09-02 20:05:00|913|908|912.5|907.5|913|908|912.2|907.2|29
1599077400000|2020-09-02 20:10:00|912.4|907.4|912.5|907.5|912.9|907.9|912.3|907.3|10
1599077700000|2020-09-02 20:15:00|912.4|907.4|913.1|908.1|913.1|908.1|912.4|907.4|29
1599078000000|2020-09-02 20:20:00|913|908|912.6|907.6|913.3|908.3|912.6|907.6|14
1599078300000|2020-09-02 20:25:00|912.5|907.5|913.1|908.1|913.1|908.1|912.5|907.5|8
1599078600000|2020-09-02 20:30:00|913|908|913.2|908.2|913.2|908.2|912.8|907.8|10
1599078900000|2020-09-02 20:35:00|913.3|908.3|912.3|907.3|913.4|908.4|912.2|907.2|17
1599079200000|2020-09-02 20:40:00|912.5|907.5|912.3|907.3|912.6|907.6|912|907|13
1599079500000|2020-09-02 20:45:00|912.2|907.2|913.3|908.3|913.3|908.3|911.8|906.8|39
1599079800000|2020-09-02 20:50:00|913.1|908.1|912|907|913.3|908.3|911.8|906.8|20
1599080100000|2020-09-02 20:55:00|912.1|907.1|911.5|906.5|912.3|907.3|911|906|16
1599084000000|2020-09-02 22:00:00|918.1|898.1|912.2|904.1|918.5|904.1|912.2|896.9|30
1599084300000|2020-09-02 22:05:00|912.3|904.2|908.6|903.6|912.4|905.9|908.4|902.4|35
1599084600000|2020-09-02 22:10:00|908.4|903.4|908.3|903.3|909.8|904.7|908.1|901.8|33
1599084900000|2020-09-02 22:15:00|908.4|903.4|908.9|903.9|908.9|903.9|908.1|903.1|28
1599085200000|2020-09-02 22:20:00|909|904|908|903|909|904|907.8|902.8|12
1599085500000|2020-09-02 22:25:00|908.1|903.1|908.2|903.2|908.4|903.4|908|903|10
1599085800000|2020-09-02 22:30:00|908.3|903.3|908.6|903.6|909|904|908.2|903.2|20
1599086100000|2020-09-02 22:35:00|908.5|903.5|906.9|901.9|908.5|903.5|906|901|32
1599086400000|2020-09-02 22:40:00|906.8|901.8|907.1|902.1|907.1|902.1|906.6|901.6|11
1599086700000|2020-09-02 22:45:00|907|902|906.6|901.6|907.1|902.1|905.6|900.6|33
1599087000000|2020-09-02 22:50:00|906.5|901.5|905.9|900.9|906.5|901.5|905.3|900.3|26
1599087300000|2020-09-02 22:55:00|905.8|900.8|907|902|907.3|902.3|905.8|900.8|33
1599087600000|2020-09-02 23:00:00|906.9|901.9|907.1|902.1|907.3|902.3|906.8|901.8|11
1599087900000|2020-09-02 23:05:00|907.3|902.3|906.9|901.9|907.5|902.5|906.5|901.5|30
1599088200000|2020-09-02 23:10:00|907.1|902.1|906.4|901.4|907.1|902.1|906.4|901.4|8
1599088500000|2020-09-02 23:15:00|906.2|901.2|906.8|901.8|906.8|901.8|906.2|901.2|9
1599088800000|2020-09-02 23:20:00|906.9|901.9|909.3|904.3|911.1|906.1|906.5|901.5|45
1599089100000|2020-09-02 23:25:00|909.1|904.1|909.6|904.6|909.7|904.7|909|904|16
1599089400000|2020-09-02 23:30:00|910.1|905.1|911.1|906.1|911.3|906.3|909.8|904.8|65
1599089700000|2020-09-02 23:35:00|911.2|906.2|912.1|907.1|912.4|907.4|911.2|906.2|58
1599090000000|2020-09-02 23:40:00|912.7|907.7|914.2|909.2|914.4|909.4|912.7|907.7|45
1599090300000|2020-09-02 23:45:00|913.8|908.8|914.1|909.1|914.5|909.5|912.7|907.7|48
1599090600000|2020-09-02 23:50:00|914|909|913.1|908.1|914.2|909.2|912.7|907.7|34
1599090900000|2020-09-02 23:55:00|913.3|908.3|913.4|908.4|913.8|908.8|912.9|907.9|52
1599091200000|2020-09-03 00:00:00|913.5|908.5|913.4|908.4|913.6|908.6|911.9|906.9|53
1599091500000|2020-09-03 00:05:00|913.2|908.2|913.4|908.4|913.5|908.5|913|908|28
1599091800000|2020-09-03 00:10:00|913.2|908.2|913.9|908.9|914.3|909.3|913.2|908.2|32
1599092100000|2020-09-03 00:15:00|913.8|908.8|913.8|908.8|914.5|909.5|913.7|908.7|34
1599092400000|2020-09-03 00:20:00|913.7|908.7|914.1|909.1|914.1|909.1|913.4|908.4|29
1599092700000|2020-09-03 00:25:00|914.2|909.2|915.1|910.1|915.1|910.1|913.9|908.9|22
1599093000000|2020-09-03 00:30:00|915.2|910.2|913.6|908.6|915.2|910.2|913.5|908.5|27
1599093300000|2020-09-03 00:35:00|913.5|908.5|914.2|909.2|914.6|909.6|913.5|908.5|26
1599093600000|2020-09-03 00:40:00|914.3|909.3|914|909|914.4|909.4|913.9|908.9|25
1599093900000|2020-09-03 00:45:00|913.9|908.9|913.5|908.5|913.9|908.9|913.4|908.4|20
1599094200000|2020-09-03 00:50:00|913.6|908.6|913.3|908.3|913.9|908.9|913.1|908.1|25
1599094500000|2020-09-03 00:55:00|913.1|908.1|911.9|906.9|913.4|908.4|911.7|906.7|78
1599094800000|2020-09-03 01:00:00|912|907|912.4|907.4|913.9|908.9|911.7|906.7|76
1599095100000|2020-09-03 01:05:00|912.3|907.3|911.7|906.7|913.2|908.2|911.6|906.6|63
1599095400000|2020-09-03 01:10:00|911.8|906.8|908.2|903.2|911.9|906.9|908|903|71
1599095700000|2020-09-03 01:15:00|908.1|903.1|909.5|904.5|909.8|904.8|907.5|902.5|59
1599096000000|2020-09-03 01:20:00|909|904|908.6|903.6|909|904|908.2|903.2|43
1599096300000|2020-09-03 01:25:00|908.8|903.8|909.4|904.4|909.6|904.6|908.6|903.6|42
1599096600000|2020-09-03 01:30:00|909.3|904.3|908.6|903.6|909.3|904.3|908.4|903.4|51
1599096900000|2020-09-03 01:35:00|908.5|903.5|909.6|904.6|909.8|904.8|908.5|903.5|17
1599097200000|2020-09-03 01:40:00|909.5|904.5|912.4|907.4|913.6|908.6|909.5|904.5|49
1599097500000|2020-09-03 01:45:00|912.5|907.5|914.6|909.6|914.9|909.9|912.1|907.1|76
1599097800000|2020-09-03 01:50:00|914.5|909.5|915|910|915.1|910.1|914|909|68
1599098100000|2020-09-03 01:55:00|914.7|909.7|915.6|910.6|916.2|911.2|914.5|909.5|84
1599098400000|2020-09-03 02:00:00|915.7|910.7|914.8|909.8|915.8|910.8|914.3|909.3|88
1599098700000|2020-09-03 02:05:00|914.9|909.9|916.9|911.9|916.9|911.9|914.9|909.9|23
1599099000000|2020-09-03 02:10:00|916.8|911.8|921|916|921.4|916.4|916.7|911.7|90
1599099300000|2020-09-03 02:15:00|920.9|915.9|920|915|920.9|915.9|919.8|914.8|92
1599099600000|2020-09-03 02:20:00|920.1|915.1|918.7|913.7|920.4|915.4|918.4|913.4|57
1599099900000|2020-09-03 02:25:00|918.8|913.8|918.7|913.7|919.4|914.4|918.5|913.5|31
1599100200000|2020-09-03 02:30:00|918.9|913.9|919.7|914.7|920|915|918.9|913.9|33
1599100500000|2020-09-03 02:35:00|919.5|914.5|919.6|914.6|920.7|915.7|919.5|914.5|38
1599100800000|2020-09-03 02:40:00|919.5|914.5|918.5|913.5|919.5|914.5|917.7|912.7|33
1599101100000|2020-09-03 02:45:00|918.4|913.4|917.3|912.3|918.4|913.4|917|912|64
1599101400000|2020-09-03 02:50:00|917.4|912.4|917.5|912.5|918.1|913.1|916.1|911.1|45
1599101700000|2020-09-03 02:55:00|917.6|912.6|917.8|912.8|918.1|913.1|916.8|911.8|32
1599102000000|2020-09-03 03:00:00|917.7|912.7|917.1|912.1|917.9|912.9|916.7|911.7|33
1599102300000|2020-09-03 03:05:00|917.3|912.3|917.2|912.2|918.1|913.1|916.9|911.9|42
1599102600000|2020-09-03 03:10:00|917.1|912.1|915.9|910.9|917.3|912.3|915.7|910.7|48
1599102900000|2020-09-03 03:15:00|916.1|911.1|916.1|911.1|917.7|912.7|916.1|911.1|47
1599103200000|2020-09-03 03:20:00|916.3|911.3|916.4|911.4|916.5|911.5|915.6|910.6|66
1599103500000|2020-09-03 03:25:00|916.5|911.5|916.8|911.8|917.2|912.2|916.2|911.2|34
1599103800000|2020-09-03 03:30:00|916.7|911.7|917.1|912.1|917.1|912.1|916.3|911.3|24
1599104100000|2020-09-03 03:35:00|917|912|916.7|911.7|917|912|916.6|911.6|25
1599104400000|2020-09-03 03:40:00|916.3|911.3|916.2|911.2|916.4|911.4|915.6|910.6|21
1599104700000|2020-09-03 03:45:00|916.3|911.3|917.1|912.1|917.9|912.9|916.3|911.3|38
1599105000000|2020-09-03 03:50:00|917.2|912.2|916.3|911.3|917.2|912.2|915.7|910.7|34
1599105300000|2020-09-03 03:55:00|916.4|911.4|916.5|911.5|916.8|911.8|916.3|911.3|48
1599105600000|2020-09-03 04:00:00|916.4|911.4|916.2|911.2|916.5|911.5|916|911|26
1599105900000|2020-09-03 04:05:00|916.3|911.3|917|912|917.2|912.2|916.3|911.3|27
1599106200000|2020-09-03 04:10:00|916.9|911.9|916.5|911.5|917.1|912.1|916.3|911.3|29
1599106500000|2020-09-03 04:15:00|916.8|911.8|916.5|911.5|916.9|911.9|916.5|911.5|27
1599106800000|2020-09-03 04:20:00|916.6|911.6|915.5|910.5|916.6|911.6|915.1|910.1|52
1599107100000|2020-09-03 04:25:00|915.6|910.6|915.6|910.6|915.6|910.6|915.5|910.5|5
1599107400000|2020-09-03 04:30:00|915.7|910.7|915.9|910.9|916.1|911.1|914.8|909.8|31
1599107700000|2020-09-03 04:35:00|916|911|915.7|910.7|916|911|915.7|910.7|12
1599108000000|2020-09-03 04:40:00|915.6|910.6|915|910|915.9|910.9|915|910|18
1599108300000|2020-09-03 04:45:00|914.9|909.9|914.5|909.5|915|910|913.7|908.7|31
1599108600000|2020-09-03 04:50:00|914.4|909.4|915.3|910.3|915.8|910.8|913.9|908.9|34
1599108900000|2020-09-03 04:55:00|915.4|910.4|914.2|909.2|915.8|910.8|914.1|909.1|22
1599109200000|2020-09-03 05:00:00|914|909|914.5|909.5|914.5|909.5|913.5|908.5|82
1599109500000|2020-09-03 05:05:00|914.4|909.4|914.2|909.2|914.4|909.4|913.7|908.7|67
1599109800000|2020-09-03 05:10:00|914.1|909.1|912.3|907.3|914.3|909.3|912.3|907.3|65
1599110100000|2020-09-03 05:15:00|912.1|907.1|913.4|908.4|913.9|908.9|912.1|907.1|46
1599110400000|2020-09-03 05:20:00|913.6|908.6|914.2|909.2|914.8|909.8|913.6|908.6|40
1599110700000|2020-09-03 05:25:00|914.1|909.1|913.1|908.1|914.4|909.4|913.1|908.1|28
1599111000000|2020-09-03 05:30:00|913|908|911|906|914.1|908|910.2|901.3|144
1599111300000|2020-09-03 05:35:00|910.9|905.9|911.1|906.1|911.5|906.5|910.9|905.9|56
1599111600000|2020-09-03 05:40:00|911.2|906.2|909.7|904.7|911.2|906.2|909.7|904.7|42
1599111900000|2020-09-03 05:45:00|909.3|904.3|909.4|904.4|910|905|908.7|903.7|121
1599112200000|2020-09-03 05:50:00|909.3|904.3|909|904|909.5|904.5|908.6|903.6|49
1599112500000|2020-09-03 05:55:00|908.9|903.9|907.5|902.5|909.6|904.6|906.9|901.9|92
1599112800000|2020-09-03 06:00:00|907.4|902.4|906.7|901.7|907.7|902.7|906.1|901.1|146
1599113100000|2020-09-03 06:05:00|906.5|901.5|907.3|902.3|907.5|902.5|906.2|901.2|120
1599113400000|2020-09-03 06:10:00|907.4|902.4|908.6|903.6|908.9|903.9|906.7|901.7|77
1599113700000|2020-09-03 06:15:00|908.8|903.8|908.5|903.5|909.5|904.5|908.3|903.3|57
1599114000000|2020-09-03 06:20:00|908.4|903.4|910.1|905.1|910.6|905.6|907.8|902.8|62
1599114300000|2020-09-03 06:25:00|909.9|904.9|907.9|902.9|910|905|907.9|902.9|74
1599114600000|2020-09-03 06:30:00|907.7|902.7|908.2|903.2|908.3|903.3|907.4|902.4|34
1599114900000|2020-09-03 06:35:00|908.1|903.1|907.8|902.8|908.1|903.1|907.3|902.3|35
1599115200000|2020-09-03 06:40:00|907.7|902.7|905.9|900.9|907.8|902.8|905.3|900.3|83
1599115500000|2020-09-03 06:45:00|906|901|905.2|900.2|906.1|901.1|905|900|45
1599115800000|2020-09-03 06:50:00|905.1|900.1|906|901|906.2|901.2|904.3|899.3|111
1599116100000|2020-09-03 06:55:00|905.9|900.9|906.7|901.7|908.1|903.1|905.8|900.8|82
1599116400000|2020-09-03 07:00:00|906.6|901.6|905.7|900.7|907.4|902.4|905.6|900.6|100
1599116700000|2020-09-03 07:05:00|905.8|900.8|908.3|903.3|908.4|903.4|905.2|900.2|67
1599117000000|2020-09-03 07:10:00|908.4|903.4|910.4|905.4|911|906|908.2|903.2|104
1599117300000|2020-09-03 07:15:00|910.5|905.5|909.3|904.3|910.6|905.6|909.3|904.3|71
1599117600000|2020-09-03 07:20:00|909.5|904.5|910.9|905.9|910.9|905.9|907.4|902.4|87
1599117900000|2020-09-03 07:25:00|910.7|905.7|911.3|906.3|911.6|906.6|910.6|905.6|67
1599118200000|2020-09-03 07:30:00|911.4|906.4|911.3|906.3|914|909|909.6|904.6|80
1599118500000|2020-09-03 07:35:00|911.2|906.2|914.1|909.1|915.3|910.3|911.2|906.2|57
1599118800000|2020-09-03 07:40:00|914|909|916.1|911.1|916.6|911.6|913.8|908.8|92
1599119100000|2020-09-03 07:45:00|916|911|915.2|910.2|916.2|911.2|914.4|909.4|55
1599119400000|2020-09-03 07:50:00|915|910|915.2|910.2|916.7|911.7|915|910|64
1599119700000|2020-09-03 07:55:00|915|910|914.9|909.9|916.7|911.7|914.9|909.9|77
1599120000000|2020-09-03 08:00:00|915|910|914.4|909.4|916.6|911.6|914.1|909.1|86
1599120300000|2020-09-03 08:05:00|914.3|909.3|912.5|907.5|915|910|912.5|907.5|50
1599120600000|2020-09-03 08:10:00|912.4|907.4|911.8|906.8|913|908|911.2|906.2|50
1599120900000|2020-09-03 08:15:00|912|907|915.5|910.5|915.7|910.7|911.8|906.8|46
1599121200000|2020-09-03 08:20:00|915.6|910.6|915.5|910.5|915.9|910.9|915|910|55
1599121500000|2020-09-03 08:25:00|915.6|910.6|914.4|909.4|915.6|910.6|913.5|908.5|49
1599121800000|2020-09-03 08:30:00|914.3|909.3|914.6|909.6|914.8|909.8|913.9|908.9|37
1599122100000|2020-09-03 08:35:00|914.4|909.4|914.2|909.2|915.1|910.1|913.9|908.9|58
1599122400000|2020-09-03 08:40:00|914.3|909.3|916.7|911.7|917.4|912.4|914.3|909.3|89
1599122700000|2020-09-03 08:45:00|916.6|911.6|916|911|918.6|913.6|916|911|75
1599123000000|2020-09-03 08:50:00|916.2|911.2|919.3|914.3|920.7|915.7|916.1|911.1|78
1599123300000|2020-09-03 08:55:00|919.1|914.1|918.1|913.1|919.7|914.7|917.3|912.3|60
1599123600000|2020-09-03 09:00:00|918|913|919.1|914.1|919.4|914.4|918|913|50
1599123900000|2020-09-03 09:05:00|919|914|916.6|911.6|919.2|914.2|916.4|911.4|56
1599124200000|2020-09-03 09:10:00|916.7|911.7|916.5|911.5|917.2|912.2|916.3|911.3|56
1599124500000|2020-09-03 09:15:00|916.4|911.4|916.2|911.2|917.5|912.5|916.2|911.2|52
1599124800000|2020-09-03 09:20:00|915.9|910.9|917.5|912.5|917.5|912.5|915.9|910.9|60
1599125100000|2020-09-03 09:25:00|917.3|912.3|916|911|917.6|912.6|916|911|51
1599125400000|2020-09-03 09:30:00|916.3|911.3|915.8|910.8|916.3|911.3|915.8|910.8|29
1599125700000|2020-09-03 09:35:00|915.9|910.9|915.6|910.6|915.9|910.9|915.1|910.1|39
1599126000000|2020-09-03 09:40:00|915.5|910.5|915.2|910.2|915.7|910.7|915.1|910.1|25
1599126300000|2020-09-03 09:45:00|915|910|915.3|910.3|915.5|910.5|914.7|909.7|19
1599126600000|2020-09-03 09:50:00|915.2|910.2|915.2|910.2|915.4|910.4|915.2|910.2|6
1599126900000|2020-09-03 09:55:00|914.9|909.9|914.7|909.7|914.9|909.9|914.3|909.3|95
1599127200000|2020-09-03 10:00:00|914.8|909.8|915|910|915.2|910.2|914.4|909.4|37
1599127500000|2020-09-03 10:05:00|915.2|910.2|915|910|915.3|910.3|914.8|909.8|21
1599127800000|2020-09-03 10:10:00|915.2|910.2|917.2|912.2|917.8|912.8|915.1|910.1|32
1599128100000|2020-09-03 10:15:00|917.3|912.3|916.1|911.1|917.3|912.3|914.9|909.9|36
1599128400000|2020-09-03 10:20:00|916|911|917.9|912.9|918.1|913.1|915.8|910.8|58
1599128700000|2020-09-03 10:25:00|918|913|917.4|912.4|918.1|913.1|917.2|912.2|41
1599129000000|2020-09-03 10:30:00|917.5|912.5|917.8|912.8|918.1|913.1|917.4|912.4|27
1599129300000|2020-09-03 10:35:00|917.7|912.7|918.3|913.3|918.8|913.8|917.7|912.7|40
1599129600000|2020-09-03 10:40:00|918.2|913.2|916.8|911.8|918.8|913.8|916.8|911.8|43
1599129900000|2020-09-03 10:45:00|916.7|911.7|915.4|910.4|917|912|915.2|910.2|63
1599130200000|2020-09-03 10:50:00|915.5|910.5|914|909|915.5|910.5|913.5|908.5|39
1599130500000|2020-09-03 10:55:00|914.3|909.3|913|908|914.4|909.4|912.6|907.6|53
1599130800000|2020-09-03 11:00:00|913.2|908.2|913.1|908.1|913.8|908.8|912.6|907.6|57
1599131100000|2020-09-03 11:05:00|913|908|913|908|913.9|908.9|912.5|907.5|45
1599131400000|2020-09-03 11:10:00|912.8|907.8|910.9|905.9|913.3|908.3|910.3|905.3|69
1599131700000|2020-09-03 11:15:00|910.8|905.8|909.7|904.7|910.9|905.9|908.4|903.4|74
1599132000000|2020-09-03 11:20:00|909.9|904.9|906.5|901.5|910.7|905.7|905.9|900.9|73
1599132300000|2020-09-03 11:25:00|906.3|901.3|903.7|898.7|906.6|901.6|903.7|898.7|91
1599132600000|2020-09-03 11:30:00|903.8|898.8|905.8|900.8|906.2|901.2|903.3|898.3|82
1599132900000|2020-09-03 11:35:00|905.9|900.9|907.2|902.2|907.5|902.5|905.7|900.7|77
1599133200000|2020-09-03 11:40:00|907.3|902.3|905|900|907.4|902.4|904.7|899.7|48
1599133500000|2020-09-03 11:45:00|905.1|900.1|908.7|903.7|908.9|903.9|904.6|899.6|75
1599133800000|2020-09-03 11:50:00|908.8|903.8|908.2|903.2|909.6|904.6|907.9|902.9|63
1599134100000|2020-09-03 11:55:00|908|903|907|902|908|903|906.7|901.7|40
1599134400000|2020-09-03 12:00:00|907.1|902.1|907.5|902.5|908.9|903.9|906.8|901.8|111
1599134700000|2020-09-03 12:05:00|907.4|902.4|906.7|901.7|908.1|903.1|906.2|901.2|71
1599135000000|2020-09-03 12:10:00|906.8|901.8|906.1|901.1|908.8|903.8|905.7|900.7|88
1599135300000|2020-09-03 12:15:00|906|901|902.8|897.8|907.2|901.6|902.8|897.8|147
1599135600000|2020-09-03 12:20:00|902.2|897.2|904.2|899.2|904.7|899.7|901.1|896.1|130
1599135900000|2020-09-03 12:25:00|904.5|899.5|916.1|896.1|916.1|901.2|903.4|895.6|63
1599136200000|2020-09-03 12:30:00|916|896|908.7|903.7|916.5|903.7|903.7|895.4|257
1599136500000|2020-09-03 12:35:00|908.8|903.8|908.5|903.5|910|905|907.1|902.1|158
1599136800000|2020-09-03 12:40:00|908.1|903.1|906.7|901.7|908.4|903.4|906|901|116
1599137100000|2020-09-03 12:45:00|906.6|901.6|904.3|899.3|906.7|901.7|903.7|898.7|107
1599137400000|2020-09-03 12:50:00|903.9|898.9|903.3|898.3|904.1|899.1|901.8|896.8|154
1599137700000|2020-09-03 12:55:00|903.2|898.2|905.3|900.3|905.6|900.6|903.2|898.2|110
1599138000000|2020-09-03 13:00:00|905.5|900.5|903.9|898.9|906.5|901.5|902.2|897.2|203
1599138300000|2020-09-03 13:05:00|904.4|899.4|905.8|900.8|906.8|901.8|904.4|899.4|126
1599138600000|2020-09-03 13:10:00|905.4|900.4|905|900|905.7|900.7|903.2|898.2|126
1599138900000|2020-09-03 13:15:00|905.1|900.1|908.1|903.1|908.3|903.3|905.1|900.1|132
1599139200000|2020-09-03 13:20:00|908.2|903.2|908.7|903.7|908.8|903.8|907.1|902.1|121
1599139500000|2020-09-03 13:25:00|908.5|903.5|909.4|904.4|910.2|905.2|908.5|903.5|98
1599139800000|2020-09-03 13:30:00|909.5|904.5|907.6|902.6|910.3|905.3|907.5|902.5|190
1599140100000|2020-09-03 13:35:00|908|903|907.6|902.6|909.3|904.3|907.3|902.3|177
1599140400000|2020-09-03 13:40:00|907.4|902.4|909|898.8|909.1|902.7|905.3|898.6|116
1599140700000|2020-09-03 13:45:00|908.7|898.5|909.4|904.4|909.7|904.7|906.1|898.1|116
1599141000000|2020-09-03 13:50:00|909.6|904.6|911.2|906.2|911.4|906.4|908.9|903.9|161
1599141300000|2020-09-03 13:55:00|911|906|916.5|906.1|916.5|909.8|910.5|905.5|193
1599141600000|2020-09-03 14:00:00|916.6|906.2|911.5|906.5|917.4|911.2|911.4|906.2|255
1599141900000|2020-09-03 14:05:00|911.4|906.4|911|906|913|908|908.7|903.7|234
1599142200000|2020-09-03 14:10:00|910.9|905.9|910.5|905.5|912.6|907.6|909|904|298
1599142500000|2020-09-03 14:15:00|910.3|905.3|906.9|901.9|910.4|905.4|906.1|901.1|253
1599142800000|2020-09-03 14:20:00|906.8|901.8|904.4|899.4|907.8|902.8|903.1|898.1|227
1599143100000|2020-09-03 14:25:00|904.6|899.6|906.3|901.3|906.4|901.4|904.4|899.4|203
1599143400000|2020-09-03 14:30:00|906.2|901.2|905.1|900.1|906.8|901.8|904.3|899.3|292
1599143700000|2020-09-03 14:35:00|905.3|900.3|906.9|901.9|908.5|903.5|904.3|899.3|269
1599144000000|2020-09-03 14:40:00|907|902|910.6|905.6|911.2|906.2|907|902|240
1599144300000|2020-09-03 14:45:00|910.5|905.5|908.3|903.3|911.1|906.1|908.2|903.2|240
1599144600000|2020-09-03 14:50:00|908.4|903.4|911|906|911.3|906.3|908.3|903.3|207
1599144900000|2020-09-03 14:55:00|911.1|906.1|909.5|904.5|911.1|906.1|908|903|291
1599145200000|2020-09-03 15:00:00|909.3|904.3|904.1|899.1|910|905|903.8|898.8|193
1599145500000|2020-09-03 15:05:00|904.2|899.2|901.7|896.7|904.8|899.8|901|896|250
1599145800000|2020-09-03 15:10:00|901.8|896.8|899|894|903|898|898.5|893.5|270
1599146100000|2020-09-03 15:15:00|898.9|893.9|893.2|888.2|898.9|893.9|893.1|888.1|386
1599146400000|2020-09-03 15:20:00|893.3|888.3|890.4|885.4|893.3|888.3|885|880|561
1599146700000|2020-09-03 15:25:00|890.5|885.5|894.9|889.9|897.7|892.7|888.9|883.9|331
1599147000000|2020-09-03 15:30:00|895.1|890.1|893.2|888.2|896.3|891.3|892.3|887.3|295
1599147300000|2020-09-03 15:35:00|893.5|888.5|895.5|890.5|896.8|891.8|892.2|887.2|259
1599147600000|2020-09-03 15:40:00|895.4|890.4|897.1|892.1|898|893|894.9|889.9|220
1599147900000|2020-09-03 15:45:00|896.9|891.9|896.6|891.6|897.6|892.6|895.3|890.3|196
1599148200000|2020-09-03 15:50:00|896.3|891.3|901.9|896.9|902.4|897.4|895.6|890.6|157
1599148500000|2020-09-03 15:55:00|902|897|902|897|902.5|897.5|900.8|895.8|192
1599148800000|2020-09-03 16:00:00|901.9|896.9|901.2|896.2|902.3|897.3|898.7|893.7|185
1599149100000|2020-09-03 16:05:00|901.3|896.3|901.5|896.5|901.6|896.6|899.8|894.8|196
1599149400000|2020-09-03 16:10:00|901.6|896.6|902|897|904|899|900.5|895.5|192
1599149700000|2020-09-03 16:15:00|902.6|897.6|901.1|896.1|903.4|898.4|900.5|895.5|259
1599150000000|2020-09-03 16:20:00|901.2|896.2|902.3|897.3|902.3|897.3|900.9|895.9|128
1599150300000|2020-09-03 16:25:00|902.2|897.2|902.7|897.7|904.1|899.1|901.6|896.6|138
1599150600000|2020-09-03 16:30:00|902.9|897.9|902.6|897.6|904.1|899.1|902.2|897.2|103
1599150900000|2020-09-03 16:35:00|902.5|897.5|903.9|898.9|904.4|899.4|901.3|896.3|110
1599151200000|2020-09-03 16:40:00|903.8|898.8|901|896|904|899|900.9|895.9|127
1599151500000|2020-09-03 16:45:00|900.9|895.9|898.1|893.1|902.2|897.2|898|893|114
1599151800000|2020-09-03 16:50:00|897.9|892.9|897.6|892.6|899.4|894.4|896.8|891.8|116
1599152100000|2020-09-03 16:55:00|897.8|892.8|895.9|890.9|899.2|894.2|895.6|890.6|124
1599152400000|2020-09-03 17:00:00|896|891|894.7|889.7|896.9|891.9|892.7|887.7|276
1599152700000|2020-09-03 17:05:00|894.8|889.8|894.7|889.7|896|891|894.5|889.5|121
1599153000000|2020-09-03 17:10:00|894.6|889.6|896|891|896.2|891.2|894.6|889.6|125
1599153300000|2020-09-03 17:15:00|895.9|890.9|894.3|889.3|896|891|894.1|889.1|71
1599153600000|2020-09-03 17:20:00|894.5|889.5|896.1|891.1|896.4|891.4|894.4|889.4|78
1599153900000|2020-09-03 17:25:00|896.2|891.2|896.9|891.9|897.3|892.3|894.9|889.9|91
1599154200000|2020-09-03 17:30:00|896.5|891.5|896.9|891.9|897.2|892.2|895.5|890.5|111
1599154500000|2020-09-03 17:35:00|897|892|895.5|890.5|897.8|892.8|895.3|890.3|95
1599154800000|2020-09-03 17:40:00|895.6|890.6|894|889|896|891|893.8|888.8|65
1599155100000|2020-09-03 17:45:00|894.4|889.4|895|890|895.8|890.8|894|889|76
1599155400000|2020-09-03 17:50:00|894.9|889.9|897.5|892.5|897.5|892.5|894.9|889.9|81
1599155700000|2020-09-03 17:55:00|897.3|892.3|897.7|892.7|897.7|892.7|897|892|69
1599156000000|2020-09-03 18:00:00|897.5|892.5|897.5|892.5|897.8|892.8|897|892|53
1599156300000|2020-09-03 18:05:00|897.7|892.7|896.7|891.7|897.8|892.8|896.7|891.7|55
1599156600000|2020-09-03 18:10:00|896.8|891.8|897.3|892.3|897.5|892.5|896.7|891.7|56
1599156900000|2020-09-03 18:15:00|897|892|896.5|891.5|897.2|892.2|896.4|891.4|43
1599157200000|2020-09-03 18:20:00|896.6|891.6|897.2|892.2|897.2|892.2|896.5|891.5|30
1599157500000|2020-09-03 18:25:00|897.1|892.1|898.3|893.3|898.4|893.4|896.7|891.7|66
1599157800000|2020-09-03 18:30:00|898.2|893.2|898.9|893.9|900.1|895.1|897.1|892.1|111
1599158100000|2020-09-03 18:35:00|898.8|893.8|901|896|901.6|896.6|898.6|893.6|67
1599158400000|2020-09-03 18:40:00|900.8|895.8|900.3|895.3|901.4|896.4|899.5|894.5|91
1599158700000|2020-09-03 18:45:00|900.2|895.2|899.8|894.8|900.9|895.9|899.5|894.5|68
1599159000000|2020-09-03 18:50:00|899.9|894.9|899.9|894.9|900.6|895.6|899.4|894.4|73
1599159300000|2020-09-03 18:55:00|900|895|898.5|893.5|900.4|895.4|898.3|893.3|100
1599159600000|2020-09-03 19:00:00|898.6|893.6|898.8|893.8|899.2|894.2|897.8|892.8|58
1599159900000|2020-09-03 19:05:00|899|894|899.7|894.7|899.9|894.9|898.6|893.6|57
1599160200000|2020-09-03 19:10:00|899.6|894.6|899.4|894.4|899.9|894.9|898.6|893.6|120
1599160500000|2020-09-03 19:15:00|899.3|894.3|898.4|893.4|899.7|894.7|898.1|893.1|108
1599160800000|2020-09-03 19:20:00|898.2|893.2|896.7|891.7|898.7|893.7|896.7|891.7|70
1599161100000|2020-09-03 19:25:00|896.4|891.4|895.6|890.6|897.2|892.2|894.9|889.9|137
1599161400000|2020-09-03 19:30:00|895.8|890.8|895.4|890.4|896.5|891.5|895|890|105
1599161700000|2020-09-03 19:35:00|895.5|890.5|897|892|897.8|892.8|895.2|890.2|102
1599162000000|2020-09-03 19:40:00|896.8|891.8|897.5|892.5|897.9|892.9|896.2|891.2|85
1599162300000|2020-09-03 19:45:00|897.6|892.6|895.6|890.6|897.9|892.9|895.6|890.6|97
1599162600000|2020-09-03 19:50:00|895.8|890.8|896.7|891.7|897.2|892.2|895.7|890.7|113
1599162900000|2020-09-03 19:55:00|896.8|891.8|895.6|890.6|896.8|891.8|895|890|135
1599163200000|2020-09-03 20:00:00|895.7|890.7|896.9|891.9|897|892|895.6|890.6|54
1599163500000|2020-09-03 20:05:00|896.8|891.8|896.9|891.9|897.4|892.4|896.7|891.7|22
1599163800000|2020-09-03 20:10:00|896.8|891.8|897.1|892.1|897.6|892.6|896.7|891.7|38
1599164100000|2020-09-03 20:15:00|897.4|892.4|896.6|891.6|897.4|892.4|896.5|891.5|16
1599164400000|2020-09-03 20:20:00|896.8|891.8|896.7|891.7|896.9|891.9|896.3|891.3|17
1599164700000|2020-09-03 20:25:00|896.8|891.8|896|891|896.8|891.8|895.8|890.8|21
1599165000000|2020-09-03 20:30:00|896.1|891.1|895.7|890.7|896.8|891.8|895.6|890.6|38
1599165300000|2020-09-03 20:35:00|895.6|890.6|895.5|890.5|895.7|890.7|895.4|890.4|8
1599165600000|2020-09-03 20:40:00|895.3|890.3|894.8|889.8|895.5|890.5|894.7|889.7|25
1599165900000|2020-09-03 20:45:00|894.7|889.7|894.8|889.8|895.1|890.1|894.5|889.5|23
1599166200000|2020-09-03 20:50:00|894.9|889.9|895.4|890.4|895.4|890.4|894.9|889.9|7
1599166500000|2020-09-03 20:55:00|895.5|890.5|895.7|890.7|896.3|891.3|895.4|890.4|35
1599170400000|2020-09-03 22:00:00|904.6|884.6|905.2|885.2|906.4|886.4|904.6|884.6|18
1599170700000|2020-09-03 22:05:00|905.1|885.1|896.1|891.1|905.6|891.2|896.1|885|15
1599171000000|2020-09-03 22:10:00|896.2|891.2|894.4|889.4|896.2|891.2|894|889|21
1599171300000|2020-09-03 22:15:00|894.7|889.7|894.4|889.4|894.7|889.7|894.4|889.4|3
1599171600000|2020-09-03 22:20:00|894.2|889.2|894|889|894.2|889.2|893.8|888.8|4
1599171900000|2020-09-03 22:25:00|894.1|889.1|894.3|889.3|894.6|889.6|894.1|889.1|23
1599172200000|2020-09-03 22:30:00|894.7|889.7|894.4|889.4|895|890|894.3|889.3|13
1599172500000|2020-09-03 22:35:00|894.5|889.5|894|889|895.5|890.5|894|889|27
1599172800000|2020-09-03 22:40:00|893.9|888.9|893|888|893.9|888.9|892.9|887.9|23
1599173100000|2020-09-03 22:45:00|892.9|887.9|893.3|888.3|893.4|888.4|892.7|887.7|27
1599173400000|2020-09-03 22:50:00|893.4|888.4|893|888|893.4|888.4|892.7|887.7|17
1599173700000|2020-09-03 22:55:00|892.9|887.9|894|889|894|889|892.8|887.8|20
1599174000000|2020-09-03 23:00:00|893.9|888.9|894.4|889.4|894.8|889.8|893.8|888.8|18
1599174300000|2020-09-03 23:05:00|894.3|889.3|894.7|889.7|895.1|890.1|894.3|889.3|28
1599174600000|2020-09-03 23:10:00|894.6|889.6|894.7|889.7|895.3|890.3|894.4|889.4|39
1599174900000|2020-09-03 23:15:00|894.5|889.5|893.8|888.8|894.9|889.9|893.4|888.4|38
1599175200000|2020-09-03 23:20:00|894.1|889.1|894.3|889.3|894.4|889.4|894|889|9
1599175500000|2020-09-03 23:25:00|894.2|889.2|895.5|890.5|895.9|890.9|894.2|889.2|27
1599175800000|2020-09-03 23:30:00|895.7|890.7|895.1|890.1|897.9|891.8|895.1|889.3|40
1599176100000|2020-09-03 23:35:00|895.2|890.2|896.2|891.2|896.3|891.3|895.2|890.2|23
1599176400000|2020-09-03 23:40:00|896|891|895.9|890.9|896.6|891.6|895.4|890.4|29
1599176700000|2020-09-03 23:45:00|896|891|895.2|890.2|896.1|891.1|894.8|889.8|25
1599177000000|2020-09-03 23:50:00|895.4|890.4|895.1|890.1|895.7|890.7|895.1|890.1|25
1599177300000|2020-09-03 23:55:00|895|890|894.6|889.6|895|890|893.4|888.4|49
1599177600000|2020-09-04 00:00:00|894.7|889.7|896.6|891.6|896.8|891.8|894.2|889.2|83
1599177900000|2020-09-04 00:05:00|896.9|891.9|899.4|894.4|899.5|894.5|896.3|891.3|94
1599178200000|2020-09-04 00:10:00|899.2|894.2|898.4|893.4|899.5|894.5|898|893|72
1599178500000|2020-09-04 00:15:00|898.6|893.6|900.7|895.7|900.8|895.8|898.6|893.6|100
1599178800000|2020-09-04 00:20:00|900.6|895.6|899.8|894.8|900.6|895.6|899.2|894.2|30
1599179100000|2020-09-04 00:25:00|899.7|894.7|899.1|894.1|899.8|894.8|899|894|32
1599179400000|2020-09-04 00:30:00|899.2|894.2|900.6|895.6|900.7|895.7|898.6|893.6|58
1599179700000|2020-09-04 00:35:00|900.4|895.4|900.4|895.4|900.9|895.9|900.1|895.1|48
1599180000000|2020-09-04 00:40:00|900.3|895.3|900.7|895.7|901.1|896.1|899.7|894.7|44
1599180300000|2020-09-04 00:45:00|900.9|895.9|901.6|896.6|901.8|896.8|899.3|894.3|41
1599180600000|2020-09-04 00:50:00|901.7|896.7|902.5|897.5|903.1|898.1|901.7|896.7|56
1599180900000|2020-09-04 00:55:00|902.6|897.6|900.5|895.5|902.6|897.6|900.5|895.5|67
1599181200000|2020-09-04 01:00:00|900.6|895.6|902|897|902.9|897.9|900.5|895.5|121
1599181500000|2020-09-04 01:05:00|902.1|897.1|901.9|896.9|903|898|901.2|896.2|60
1599181800000|2020-09-04 01:10:00|901.8|896.8|901.4|896.4|902|897|900.8|895.8|68
1599182100000|2020-09-04 01:15:00|901.3|896.3|900.4|895.4|902.1|897.1|900.1|895.1|50
1599182400000|2020-09-04 01:20:00|900.3|895.3|900.9|895.9|901|896|898.9|893.9|76
1599182700000|2020-09-04 01:25:00|900.8|895.8|900.6|895.6|901.5|896.5|900.4|895.4|45
1599183000000|2020-09-04 01:30:00|900.5|895.5|900.8|895.8|900.9|895.9|899.3|894.3|98
1599183300000|2020-09-04 01:35:00|900.7|895.7|901.5|896.5|902.3|897.3|900.2|895.2|83
1599183600000|2020-09-04 01:40:00|901.6|896.6|903.1|898.1|903.6|898.6|901.6|896.6|56
1599183900000|2020-09-04 01:45:00|903.2|898.2|903.1|898.1|903.3|898.3|902.9|897.9|37
1599184200000|2020-09-04 01:50:00|903|898|902.8|897.8|903.1|898.1|902.5|897.5|25
1599184500000|2020-09-04 01:55:00|902.9|897.9|903|898|903|898|902.8|897.8|18
1599184800000|2020-09-04 02:00:00|902.9|897.9|903|898|903.3|898.3|902.3|897.3|59
1599185100000|2020-09-04 02:05:00|903.1|898.1|903|898|903.2|898.2|902.6|897.6|24
1599185400000|2020-09-04 02:10:00|902.9|897.9|903.3|898.3|903.5|898.5|902.8|897.8|25
1599185700000|2020-09-04 02:15:00|903.4|898.4|904.3|899.3|905.4|900.4|903.3|898.3|54
1599186000000|2020-09-04 02:20:00|904.4|899.4|904.4|899.4|904.9|899.9|903.5|898.5|38
1599186300000|2020-09-04 02:25:00|904.6|899.6|903.9|898.9|905.2|900.2|903.7|898.7|39
1599186600000|2020-09-04 02:30:00|903.8|898.8|903.3|898.3|904.5|899.5|903|898|57
1599186900000|2020-09-04 02:35:00|903.4|898.4|903.1|898.1|903.9|898.9|903|898|34
1599187200000|2020-09-04 02:40:00|903|898|902.8|897.8|903|898|902.4|897.4|26
1599187500000|2020-09-04 02:45:00|902.9|897.9|903.7|898.7|904.3|899.3|902.4|897.4|26
1599187800000|2020-09-04 02:50:00|903.4|898.4|901.6|896.6|903.4|898.4|901.6|896.6|38
1599188100000|2020-09-04 02:55:00|901.7|896.7|900.5|895.5|901.9|896.9|900.4|895.4|50
1599188400000|2020-09-04 03:00:00|900.7|895.7|899.4|894.4|901.1|896.1|899.2|894.2|52
1599188700000|2020-09-04 03:05:00|899.5|894.5|901.4|896.4|901.8|896.8|899.4|894.4|58
1599189000000|2020-09-04 03:10:00|901.2|896.2|900.5|895.5|902.1|897.1|900.2|895.2|54
1599189300000|2020-09-04 03:15:00|900.4|895.4|902.5|897.5|902.9|897.9|900.2|895.2|75
1599189600000|2020-09-04 03:20:00|902.4|897.4|902.3|897.3|902.7|897.7|902.1|897.1|21
1599189900000|2020-09-04 03:25:00|902.2|897.2|902.5|897.5|902.5|897.5|902.2|897.2|6
1599190200000|2020-09-04 03:30:00|902.4|897.4|902.7|897.7|902.8|897.8|902.4|897.4|16
1599190500000|2020-09-04 03:35:00|902.2|897.2|903.5|898.5|903.5|898.5|902.1|897.1|16
1599190800000|2020-09-04 03:40:00|903.6|898.6|903.5|898.5|904.2|899.2|903.5|898.5|22
1599191100000|2020-09-04 03:45:00|903.3|898.3|904.5|899.5|904.6|899.6|903.2|898.2|19
1599191400000|2020-09-04 03:50:00|904.2|899.2|903.5|898.5|904.2|899.2|903.4|898.4|10
1599191700000|2020-09-04 03:55:00|903.4|898.4|902.3|897.3|903.5|898.5|902.1|897.1|28
1599192000000|2020-09-04 04:00:00|902.2|897.2|902.2|897.2|902.9|897.9|901.9|896.9|46
1599192300000|2020-09-04 04:05:00|902.4|897.4|902.6|897.6|902.6|897.6|901.8|896.8|36
1599192600000|2020-09-04 04:10:00|902.5|897.5|902.5|897.5|902.9|897.9|902.3|897.3|20
1599192900000|2020-09-04 04:15:00|902.4|897.4|902.9|897.9|902.9|897.9|902.4|897.4|30
1599193200000|2020-09-04 04:20:00|902.8|897.8|903.6|898.6|903.6|898.6|902.8|897.8|25
1599193500000|2020-09-04 04:25:00|903.7|898.7|903.7|898.7|904.1|899.1|903.5|898.5|17
1599193800000|2020-09-04 04:30:00|903.8|898.8|903.6|898.6|904|899|903.5|898.5|18
1599194100000|2020-09-04 04:35:00|903.7|898.7|902.5|897.5|903.7|898.7|902.5|897.5|15
1599194400000|2020-09-04 04:40:00|902.6|897.6|902.5|897.5|902.6|897.6|902.5|897.5|2
1599194700000|2020-09-04 04:45:00|902.3|897.3|901.8|896.8|902.5|897.5|901.8|896.8|14
1599195000000|2020-09-04 04:50:00|901.4|896.4|902.2|897.2|902.3|897.3|900.6|893.8|25
1599195300000|2020-09-04 04:55:00|902.3|897.3|902.2|897.2|902.5|897.5|902.2|897.2|6
1599195600000|2020-09-04 05:00:00|902.3|897.3|902.2|897.2|902.5|897.5|902.1|897.1|17
1599195900000|2020-09-04 05:05:00|902|897|902|897|902.4|897.4|901.9|896.9|24
1599196200000|2020-09-04 05:10:00|902.1|897.1|902.5|897.5|902.7|897.7|902|897|27
1599196500000|2020-09-04 05:15:00|902.4|897.4|901.9|896.9|902.5|897.5|901.9|896.9|41
1599196800000|2020-09-04 05:20:00|902|897|902|897|902.1|897.1|901.8|896.8|14
1599197100000|2020-09-04 05:25:00|902.4|897.4|901.8|896.8|902.4|897.4|901.7|896.7|16
1599197400000|2020-09-04 05:30:00|901.6|896.6|899.3|894.3|901.8|896.8|898.9|893.9|90
1599197700000|2020-09-04 05:35:00|899.2|894.2|899.1|894.1|899.4|894.4|898.4|893.4|51
1599198000000|2020-09-04 05:40:00|899.4|894.4|899.9|894.9|900.3|895.3|899.3|894.3|30
1599198300000|2020-09-04 05:45:00|900.2|895.2|900.3|895.3|901.6|896.6|899.9|894.9|58
1599198600000|2020-09-04 05:50:00|900.2|895.2|899.3|894.3|900.6|895.6|899.1|894.1|56
1599198900000|2020-09-04 05:55:00|899.4|894.4|899.9|894.9|900.4|895.4|899.4|894.4|38
1599199200000|2020-09-04 06:00:00|899.8|894.8|898.6|893.6|900.2|895.2|897|892|105
1599199500000|2020-09-04 06:05:00|898.9|893.9|899.8|894.8|899.9|894.9|898.7|893.7|152
1599199800000|2020-09-04 06:10:00|900.1|895.1|899.6|894.6|901.2|896.2|899.5|894.5|88
1599200100000|2020-09-04 06:15:00|899.5|894.5|900.1|895.1|900.5|895.5|899.2|894.2|68
1599200400000|2020-09-04 06:20:00|900|895|899.4|894.4|900.2|895.2|899.4|894.4|39
1599200700000|2020-09-04 06:25:00|899.7|894.7|899.3|894.3|899.7|894.7|899.2|894.2|16
1599201000000|2020-09-04 06:30:00|899.4|894.4|899.2|894.2|899.4|894.4|898.3|893.3|52
1599201300000|2020-09-04 06:35:00|899.1|894.1|900.2|895.2|900.8|895.8|899.1|894.1|29
1599201600000|2020-09-04 06:40:00|900.4|895.4|900.7|895.7|900.8|895.8|900.2|895.2|40
1599201900000|2020-09-04 06:45:00|900.6|895.6|900.2|895.2|901.4|896.4|900.2|895.2|52
1599202200000|2020-09-04 06:50:00|900.1|895.1|901.8|896.8|902.9|897.9|899.9|894.9|55
1599202500000|2020-09-04 06:55:00|902.1|897.1|902.4|897.4|902.6|897.6|901.6|896.6|75
1599202800000|2020-09-04 07:00:00|902.3|897.3|903.2|898.2|903.5|898.5|901.1|896.1|101
1599203100000|2020-09-04 07:05:00|903.1|898.1|904.9|899.9|904.9|899.9|902.9|897.9|37
1599203400000|2020-09-04 07:10:00|904.6|899.6|908.1|903.1|908.3|903.3|904.6|899.6|102
1599203700000|2020-09-04 07:15:00|907.9|902.9|906.6|901.6|908.1|903.1|906.2|901.2|69
1599204000000|2020-09-04 07:20:00|906.7|901.7|910.3|905.3|910.6|905.6|906.6|901.6|84
1599204300000|2020-09-04 07:25:00|910.4|905.4|909.8|904.8|911.7|906.7|909|904|100
1599204600000|2020-09-04 07:30:00|909.7|904.7|912.4|907.4|913.6|908.6|909.1|904.1|148
1599204900000|2020-09-04 07:35:00|912.1|907.1|910.8|905.8|912.4|907.4|910.3|905.3|103
1599205200000|2020-09-04 07:40:00|910.7|905.7|908.2|903.2|910.8|905.8|908.2|903.2|95
1599205500000|2020-09-04 07:45:00|908.4|903.4|909|904|909.1|904.1|908.2|903.2|55
1599205800000|2020-09-04 07:50:00|908.8|903.8|910.7|905.7|912.3|907.3|908.7|903.7|85
1599206100000|2020-09-04 07:55:00|910.8|905.8|910.2|905.2|911.1|906.1|909.8|904.8|62
1599206400000|2020-09-04 08:00:00|910.1|905.1|910.3|905.3|911.5|906.5|909.5|904.5|95
1599206700000|2020-09-04 08:05:00|910.5|905.5|909.8|904.8|910.5|905.5|909|904|51
1599207000000|2020-09-04 08:10:00|909.7|904.7|910|905|910|905|909.1|904.1|29
1599207300000|2020-09-04 08:15:00|910.7|905.7|910.7|905.7|911.1|906.1|910.4|905.4|48
1599207600000|2020-09-04 08:20:00|910.6|905.6|909.5|904.5|910.8|905.8|908.9|903.9|59
1599207900000|2020-09-04 08:25:00|909.4|904.4|908.7|903.7|910.2|905.2|908.6|903.6|51
1599208200000|2020-09-04 08:30:00|908.6|903.6|909.7|904.7|909.9|904.9|907.8|902.8|63
1599208500000|2020-09-04 08:35:00|909.8|904.8|910.4|905.4|910.4|905.4|908.6|903.6|59
1599208800000|2020-09-04 08:40:00|910.1|905.1|910.3|905.3|910.9|905.9|909.7|904.7|37
1599209100000|2020-09-04 08:45:00|910.2|905.2|910.3|905.3|911.4|906.4|909|904|60
1599209400000|2020-09-04 08:50:00|910.4|905.4|911.8|906.8|913.1|908.1|910.4|905.4|76
1599209700000|2020-09-04 08:55:00|911.7|906.7|911.4|906.4|912.4|907.4|911|906|91
1599210000000|2020-09-04 09:00:00|911.5|906.5|912.2|907.2|912.5|907.5|911.2|906.2|40
1599210300000|2020-09-04 09:05:00|912.1|907.1|912.3|907.3|912.5|907.5|911.9|906.9|28
1599210600000|2020-09-04 09:10:00|912.4|907.4|912.3|907.3|912.6|907.6|912|907|25
1599210900000|2020-09-04 09:15:00|912.4|907.4|912.4|907.4|912.5|907.5|911.9|906.9|32
1599211200000|2020-09-04 09:20:00|912.3|907.3|912.4|907.4|913.6|908.6|912.3|907.3|58
1599211500000|2020-09-04 09:25:00|912.2|907.2|912.6|907.6|912.8|907.8|912|907|37
1599211800000|2020-09-04 09:30:00|912.7|907.7|912.6|907.6|913.1|908.1|912|907|65
1599212100000|2020-09-04 09:35:00|912.5|907.5|912.2|907.2|914.3|908.8|911.8|905.7|57
1599212400000|2020-09-04 09:40:00|912.6|907.6|912.7|907.7|912.7|907.7|912.2|907.2|30
1599212700000|2020-09-04 09:45:00|912.6|907.6|918.5|913.5|918.5|913.5|912.5|907.5|48
1599213000000|2020-09-04 09:50:00|918.7|913.7|918.3|913.3|921|916|917.9|912.9|81
1599213300000|2020-09-04 09:55:00|917.8|912.8|916.5|911.5|917.9|912.9|915.6|910.6|42
1599213600000|2020-09-04 10:00:00|916.3|911.3|917.1|912.1|917.4|912.4|916.3|911.3|34
1599213900000|2020-09-04 10:05:00|917|912|917.4|912.4|917.4|912.4|915.8|910.8|52
1599214200000|2020-09-04 10:10:00|917.3|912.3|917.5|912.5|918.4|913.4|917.1|912.1|55
1599214500000|2020-09-04 10:15:00|917.3|912.3|915.3|910.3|917.3|912.3|915.1|910.1|33
1599214800000|2020-09-04 10:20:00|915.4|910.4|914.2|909.2|918.1|911|913.6|908.1|39
1599215100000|2020-09-04 10:25:00|916.8|908.2|916.2|911.2|917.8|911.3|914.9|908.2|32
1599215400000|2020-09-04 10:30:00|915.9|910.9|915.3|910.3|916.1|911.1|915.3|910.3|13
1599215700000|2020-09-04 10:35:00|915.8|910.8|915.6|910.6|916|911|915.1|910.1|33
1599216000000|2020-09-04 10:40:00|915.7|910.7|914.2|909.2|916.2|911.2|914|909|41
1599216300000|2020-09-04 10:45:00|913.4|908.4|913.4|908.4|913.5|908.5|912.5|907.5|51
1599216600000|2020-09-04 10:50:00|914|909|915.6|910.6|915.6|910.6|913.6|908.6|28
1599216900000|2020-09-04 10:55:00|915.3|910.3|916.6|907.9|917.4|910.8|915.2|907|50
1599217200000|2020-09-04 11:00:00|916.7|907.8|915.8|906.8|916.7|907.9|915.7|906.7|60
1599217500000|2020-09-04 11:05:00|915.7|906.7|915.3|906.3|916.4|907.4|915.3|906.2|41
1599217800000|2020-09-04 11:10:00|915.4|906.5|914.4|905.4|915.5|906.5|913.9|904.8|71
1599218100000|2020-09-04 11:15:00|914.5|905.5|915.8|906.9|915.9|907|914.5|905.5|93
1599218400000|2020-09-04 11:20:00|915.7|906.8|917.7|908.7|917.7|908.7|915.6|906.7|82
1599218700000|2020-09-04 11:25:00|918.2|909.2|917.4|908.4|918.2|909.2|916.6|907.6|56
1599219000000|2020-09-04 11:30:00|917.5|908.5|916.3|907.4|917.6|908.6|916|907.1|94
1599219300000|2020-09-04 11:35:00|916|907.5|917|908.1|917.5|908.5|915.4|906.6|65
1599219600000|2020-09-04 11:40:00|917.1|907.8|917.4|908.3|917.4|908.4|916.8|907.8|53
1599219900000|2020-09-04 11:45:00|917.3|908.4|918.2|909.1|918.3|909.2|917|907.8|48
1599220200000|2020-09-04 11:50:00|918.4|909.5|917.2|908|918.4|909.5|917.1|907.9|76
1599220500000|2020-09-04 11:55:00|917.5|908.4|917.9|908.9|918.2|909.2|916.8|907.7|110
1599220800000|2020-09-04 12:00:00|918.4|909.4|919.4|910.5|920|911.1|918.2|909.2|122
1599221100000|2020-09-04 12:05:00|919.1|910.2|917.5|908.6|919.5|910.7|917.3|908.4|102
1599221400000|2020-09-04 12:10:00|917.7|908.7|917.4|908.4|917.7|908.7|916.6|907.6|67
1599221700000|2020-09-04 12:15:00|917.3|908.3|917.4|908.3|919|910.1|917|908.1|75
1599222000000|2020-09-04 12:20:00|916.1|906.8|916.9|907.9|917.4|908.2|915.2|906.1|147
1599222300000|2020-09-04 12:25:00|917|908|918.1|898.1|919.6|908|915.7|897.4|112
1599222600000|2020-09-04 12:30:00|918.7|898.7|913.6|904.2|922|908.7|913.2|898.3|583
1599222900000|2020-09-04 12:35:00|913.7|904.3|912.7|903.4|916.1|906.8|911.3|902.1|341
1599223200000|2020-09-04 12:40:00|912.6|903.3|912.5|903.4|913|903.8|910.8|901.6|312
1599223500000|2020-09-04 12:45:00|912.4|903.1|914.8|905.8|916.9|907.9|912.2|903.1|219
1599223800000|2020-09-04 12:50:00|914.7|905.7|912.8|903.6|915.3|906.3|912.4|903.2|151
1599224100000|2020-09-04 12:55:00|912.7|903.5|910.2|901.2|913.9|904.8|910|901.1|208
1599224400000|2020-09-04 13:00:00|910.1|901.1|910|901.1|911.2|902.3|907|898.1|401
1599224700000|2020-09-04 13:05:00|910.1|900.9|908.2|899.1|910.1|900.9|907|897.9|356
1599225000000|2020-09-04 13:10:00|908.1|899|910.3|901.3|910.9|901.8|907.7|898.6|169
1599225300000|2020-09-04 13:15:00|910.4|901.4|914.4|905.4|914.8|905.8|910.2|901.1|227
1599225600000|2020-09-04 13:20:00|914.6|905.5|914|904.9|916|906.9|913.5|904.4|167
1599225900000|2020-09-04 13:25:00|914.1|904.8|914.1|904.9|915|905.9|912.5|903.4|109
1599226200000|2020-09-04 13:30:00|914.2|905.1|917|907.9|917.7|908.6|913.8|904.6|341
1599226500000|2020-09-04 13:35:00|917.1|908|914|904.9|917.3|908.2|912.8|903.7|226
1599226800000|2020-09-04 13:40:00|913.8|904.7|912.5|903.3|914.1|905|910.5|901.3|243
1599227100000|2020-09-04 13:45:00|912.6|903.4|910.8|901.8|912.9|903.7|910.3|901.2|272
1599227400000|2020-09-04 13:50:00|911|901.7|911.4|902.3|912.4|903.4|909.6|900.5|261
1599227700000|2020-09-04 13:55:00|911.5|902.4|911.9|902.7|913.2|904.2|910.2|901|233
1599228000000|2020-09-04 14:00:00|911.5|902.8|912.4|903.5|915.2|905.8|910.9|901.7|259
1599228300000|2020-09-04 14:05:00|912|903.1|908.3|899.5|912|903.1|907.8|899|350
1599228600000|2020-09-04 14:10:00|908.1|899.2|910.4|901.6|911.3|902.5|908|899.2|244
1599228900000|2020-09-04 14:15:00|910.5|901.7|909|900.3|911.4|902.7|909|900.3|307
1599229200000|2020-09-04 14:20:00|909.2|900.4|913.1|904.2|915.1|906.4|908.4|899.7|380
1599229500000|2020-09-04 14:25:00|913.3|904.4|912.5|903.7|915.4|906.5|911.8|902.9|364
1599229800000|2020-09-04 14:30:00|912.4|903.6|914.2|905.3|916.4|907.6|912.4|903.6|364
1599230100000|2020-09-04 14:35:00|914.6|905.7|910.4|901.4|914.8|906|908.4|899.5|281
1599230400000|2020-09-04 14:40:00|909.9|900.9|904.7|895.6|911.2|902.1|904.2|895.1|334
1599230700000|2020-09-04 14:45:00|904.6|895.5|909.4|900.3|909.6|900.4|904.4|895.3|263
1599231000000|2020-09-04 14:50:00|909.3|900.2|907.3|898.4|909.4|900.3|906.7|897.7|318
1599231300000|2020-09-04 14:55:00|907.2|898.3|907.7|898.8|908.7|899.9|906.2|897.2|215
1599231600000|2020-09-04 15:00:00|908|899.2|902.7|893.8|908.2|899.3|902.3|893.4|246
1599231900000|2020-09-04 15:05:00|902.5|893.9|901.1|892.3|903.8|894.8|900.9|892|201
1599232200000|2020-09-04 15:10:00|901.3|892.4|902.5|893.6|903.1|894.2|901.3|892.3|173
1599232500000|2020-09-04 15:15:00|902.4|893.5|901.3|892.4|902.8|894|900.9|892.1|139
1599232800000|2020-09-04 15:20:00|901.1|892.2|901.1|892.2|901.6|892.7|900|891.1|151
1599233100000|2020-09-04 15:25:00|901|892.1|901.8|892.9|902.2|893.3|900.1|891.2|176
1599233400000|2020-09-04 15:30:00|901.7|892.8|905.4|896.6|905.4|896.7|901.6|892.7|290
1599233700000|2020-09-04 15:35:00|905.3|896.5|905.7|896.9|906.3|897.6|904.5|895.7|213
1599234000000|2020-09-04 15:40:00|905.8|897|902.8|894|906|897.3|902.7|893.9|255
1599234300000|2020-09-04 15:45:00|902.9|894.2|900.9|892.1|904.1|895.3|900.9|892.1|148
1599234600000|2020-09-04 15:50:00|901|892.2|899.9|891|901.2|892.3|899.7|890.9|91
1599234900000|2020-09-04 15:55:00|899.8|891.1|901.7|892.9|901.9|893.1|898.8|890|219
1599235200000|2020-09-04 16:00:00|901.6|893|900.9|892|902.6|893.8|900.4|891.5|189
1599235500000|2020-09-04 16:05:00|901.1|892.2|900.6|891.6|901.5|892.6|899.2|890.2|168
1599235800000|2020-09-04 16:10:00|900.8|891.9|900|891.1|900.9|892|899|890.2|175
1599236100000|2020-09-04 16:15:00|900.1|891.2|901|892.1|901.4|892.5|899.3|890.4|144
1599236400000|2020-09-04 16:20:00|901.2|892.4|902.8|893.9|902.8|894|900.8|891.9|130
1599236700000|2020-09-04 16:25:00|902.6|893.8|905.6|896.7|905.6|896.7|902.3|893.5|129
1599237000000|2020-09-04 16:30:00|905.5|896.9|906.9|898.1|907.6|898.7|905.5|896.8|143
1599237300000|2020-09-04 16:35:00|907.3|898.5|907.5|898.8|908.5|899.7|906.8|898|92
1599237600000|2020-09-04 16:40:00|907.9|898.7|908.6|899.8|908.9|900.1|907.1|898.4|196
1599237900000|2020-09-04 16:45:00|908.4|899.9|908.6|899.8|910|901.2|908.2|899.4|138
1599238200000|2020-09-04 16:50:00|908.5|899.7|908.1|899.3|909.3|900.5|907.5|898.7|123
1599238500000|2020-09-04 16:55:00|908|899.1|908.1|899.2|908.2|899.4|907.4|898.6|82
1599238800000|2020-09-04 17:00:00|908|899.3|903.9|895.2|908|899.3|903.8|895.1|171
1599239100000|2020-09-04 17:05:00|903.8|895.1|904.8|896|904.9|896.2|903.5|894.8|112
1599239400000|2020-09-04 17:10:00|904.4|895.7|904.9|896.2|904.9|896.2|903.9|895.1|119
1599239700000|2020-09-04 17:15:00|904.8|896.1|904|895.1|904.8|896.1|903.9|895|82
1599240000000|2020-09-04 17:20:00|904.2|895.2|905.5|896.6|905.5|896.6|903.8|894.9|74
1599240300000|2020-09-04 17:25:00|905.4|896.5|906.5|897.6|907.2|898.4|904.8|895.9|135
1599240600000|2020-09-04 17:30:00|906.6|897.7|907.5|898.5|907.9|898.9|906.5|897.6|66
1599240900000|2020-09-04 17:35:00|907.6|898.6|908.3|899.3|908.7|899.8|907.3|898.3|81
1599241200000|2020-09-04 17:40:00|908.4|899.5|908.7|899.7|908.8|899.8|907.7|898.7|41
1599241500000|2020-09-04 17:45:00|908.8|899.8|908.8|899.9|909.5|900.4|908.8|899.8|86
1599241800000|2020-09-04 17:50:00|908.7|899.8|908.9|899.9|908.9|900|907.9|898.9|78
1599242100000|2020-09-04 17:55:00|909|899.8|910|900.9|910.3|901.3|909|899.8|84
1599242400000|2020-09-04 18:00:00|909.9|901|910.2|901.2|910.8|901.7|909.9|900.9|86
1599242700000|2020-09-04 18:05:00|910.3|901.3|910.2|901|910.6|901.5|909.8|900.8|57
1599243000000|2020-09-04 18:10:00|910.1|901.1|908.9|899.9|910.2|901.1|908.7|899.7|35
1599243300000|2020-09-04 18:15:00|909.1|900.1|909.8|900.7|910.2|901.2|908.7|899.7|67
1599243600000|2020-09-04 18:20:00|909.9|900.8|909.2|900|909.9|900.8|908.8|899.6|50
1599243900000|2020-09-04 18:25:00|909.3|900.1|910.2|900.9|910.5|901.4|909|899.9|66
1599244200000|2020-09-04 18:30:00|910.4|901.1|911.8|902.7|912|902.9|910.3|900.7|80
1599244500000|2020-09-04 18:35:00|911.9|902.8|912.8|903.7|913.2|904.3|911.9|902.8|97
1599244800000|2020-09-04 18:40:00|912.9|903.8|914.1|905.2|914.6|905.7|912.9|903.8|119
1599245100000|2020-09-04 18:45:00|914.3|905.4|915.3|906.3|915.7|906.8|914.3|905.4|116
1599245400000|2020-09-04 18:50:00|915.2|906.2|914.5|905.5|915.4|906.3|914|905|98
1599245700000|2020-09-04 18:55:00|914.6|905.6|915.6|906.6|915.8|906.8|914.6|905.6|102
1599246000000|2020-09-04 19:00:00|915.8|906.8|915.8|906.8|916.3|907.3|915.4|906.4|90
1599246300000|2020-09-04 19:05:00|915.7|906.6|916|907.1|916.1|907.1|915.2|906.1|94
1599246600000|2020-09-04 19:10:00|915.9|907|915|906|915.9|907|914.7|905.7|74
1599246900000|2020-09-04 19:15:00|915.1|906.1|915.5|906.6|916|907.1|915|906|68
1599247200000|2020-09-04 19:20:00|915.6|906.7|915.6|906.8|915.9|907|915.1|906|71
1599247500000|2020-09-04 19:25:00|915.7|906.7|914.4|905.4|915.8|907|914.4|905.4|90
1599247800000|2020-09-04 19:30:00|914.3|905.3|913.6|904.4|914.4|905.4|913|903.8|59
1599248100000|2020-09-04 19:35:00|913.8|904.6|913.4|904.3|914.2|905.2|912.8|903.8|73
1599248400000|2020-09-04 19:40:00|913.5|904.4|913.9|904.8|914.2|905.1|913.2|904|49
1599248700000|2020-09-04 19:45:00|913.8|904.7|913.8|904.4|915.4|906.1|913.8|904.4|70
1599249000000|2020-09-04 19:50:00|914.1|904.7|914.2|904.9|914.2|904.9|913.4|904|64
1599249300000|2020-09-04 19:55:00|914.1|904.8|913.6|904.6|914.2|905.2|913.3|904.2|78
1599249600000|2020-09-04 20:00:00|913.5|904.5|913.3|903.9|913.9|904.5|913.1|903.6|35
1599249900000|2020-09-04 20:05:00|913.1|903.7|913|903.5|913.2|903.7|912.6|903.2|29
1599250200000|2020-09-04 20:10:00|913.1|903.6|911|906|913.3|906.3|910.8|903.5|13
1599250500000|2020-09-04 20:15:00|911.2|906.2|911.2|906.2|911.2|906.2|911.1|906.1|5
1599250800000|2020-09-04 20:20:00|911.4|906.4|910.8|905.8|911.4|906.4|910.8|905.8|6
1599251100000|2020-09-04 20:25:00|910.7|905.7|910.6|905.6|910.7|905.7|910.3|905.3|3
1599251400000|2020-09-04 20:30:00|910.5|905.5|910.7|905.7|910.8|905.8|910.5|905.5|3
1599251700000|2020-09-04 20:35:00|910.9|905.9|910.7|905.7|911.1|906.1|910.6|905.6|7
1599252300000|2020-09-04 20:45:00|910.9|905.9|910.5|905.5|910.9|905.9|910.4|905.4|7
1599252600000|2020-09-04 20:50:00|910.7|905.7|911|906|911.1|906.1|910.6|905.6|8
1599252900000|2020-09-04 20:55:00|910.9|905.9|915.8|895.8|918.9|906.4|909.9|895|22
1599429600000|2020-09-06 22:00:00|918.1|898.1|913.9|899.3|918.3|899.6|913.9|896.9|59
1599429900000|2020-09-06 22:05:00|911.6|901.7|910.5|901.8|912.7|902.7|910.5|901|62
1599430200000|2020-09-06 22:10:00|910.3|901.6|907.8|902.8|910.3|903.1|907.3|900.6|44
1599430500000|2020-09-06 22:15:00|907.9|902.9|908.3|903.3|908.9|903.9|907.8|902.8|26
1599430800000|2020-09-06 22:20:00|908.1|903.1|907.8|902.8|908.4|903.4|907|902|24
1599431100000|2020-09-06 22:25:00|907.7|902.7|906.5|901.5|908.9|902.8|906.5|900.7|48
1599431400000|2020-09-06 22:30:00|906.4|901.4|907.6|902.6|907.6|902.6|905.9|900.9|25
1599431700000|2020-09-06 22:35:00|907.7|902.7|908.5|903.5|908.9|903.9|907.7|902.7|60
1599432000000|2020-09-06 22:40:00|908.4|903.4|908.4|903.4|908.8|903.8|908|903|25
1599432300000|2020-09-06 22:45:00|908.6|903.6|908.4|903.4|908.8|903.8|908.3|903.3|28
1599432600000|2020-09-06 22:50:00|908.3|903.3|909.1|904.1|909.1|904.1|908.1|903.1|19
1599432900000|2020-09-06 22:55:00|908.9|903.9|908.5|903.5|908.9|903.9|908.5|903.5|22
1599433200000|2020-09-06 23:00:00|908.6|903.6|909.2|904.2|909.4|904.4|908.5|903.5|13
1599433500000|2020-09-06 23:05:00|909.3|904.3|909.9|904.9|909.9|904.9|909.2|904.2|37
1599433800000|2020-09-06 23:10:00|910|905|909|904|910|905|908.9|903.9|32
1599434100000|2020-09-06 23:15:00|908.9|903.9|907.3|902.3|908.9|903.9|907|902|42
1599434400000|2020-09-06 23:20:00|907.4|902.4|907.9|902.9|908.2|903.2|907.4|902.4|15
1599434700000|2020-09-06 23:25:00|907.5|902.5|908.1|903.1|908.2|903.2|907.5|902.5|22
1599435000000|2020-09-06 23:30:00|908|903|908.8|903.8|910.4|904|908|901.5|37
1599435300000|2020-09-06 23:35:00|908.9|903.9|908.4|903.4|909.9|903.9|908.4|901.9|15
1599435600000|2020-09-06 23:40:00|907.9|902.9|907.9|902.9|908|903|907.9|902.9|3
1599435900000|2020-09-06 23:45:00|907.8|902.8|907.3|902.3|907.8|902.8|906.8|901.8|37
1599436200000|2020-09-06 23:50:00|907.2|902.2|907.8|902.8|908.4|903.4|907.2|902.2|19
1599436500000|2020-09-06 23:55:00|907.9|902.9|907.5|902.5|908|903|907.5|902.5|17
1599436800000|2020-09-07 00:00:00|907.6|902.6|908.1|903.1|908.1|903.1|907.5|902.5|12
1599437100000|2020-09-07 00:05:00|908.2|903.2|908.1|903.1|908.3|903.3|907.8|902.8|8
1599437400000|2020-09-07 00:10:00|907.8|902.8|907.1|902.1|907.8|902.8|907.1|902.1|11
1599437700000|2020-09-07 00:15:00|906.6|901.6|906|901|906.6|901.6|905.7|900.7|11
1599438000000|2020-09-07 00:20:00|906.1|901.1|906.1|901.1|906.3|901.3|906|901|7
1599438300000|2020-09-07 00:25:00|906.3|901.3|906.1|901.1|906.3|901.3|906.1|901.1|11
1599438600000|2020-09-07 00:30:00|906.4|901.4|906.6|901.6|906.6|901.6|905.8|900.8|36
1599438900000|2020-09-07 00:35:00|906.5|901.5|906.9|901.9|907.1|902.1|906.5|901.5|33
1599439200000|2020-09-07 00:40:00|907|902|907|902|907.5|902.5|906.9|901.9|23
1599439500000|2020-09-07 00:45:00|907.1|902.1|908.4|903.4|908.5|903.5|907|902|18
1599439800000|2020-09-07 00:50:00|908.5|903.5|907.3|902.3|908.5|903.5|907.3|902.3|16
1599440100000|2020-09-07 00:55:00|907.2|902.2|906.7|901.7|907.2|902.2|906.7|901.7|4
1599440400000|2020-09-07 01:00:00|906.8|901.8|904.8|899.8|906.8|901.8|904.6|899.6|105
1599440700000|2020-09-07 01:05:00|904.9|899.9|905.1|900.1|905.4|900.4|904.7|899.7|52
1599441000000|2020-09-07 01:10:00|905.2|900.2|905.6|900.6|905.9|900.9|905.2|900.2|67
1599441300000|2020-09-07 01:15:00|905.5|900.5|905.7|900.7|906.2|901.2|905.5|900.5|31
1599441600000|2020-09-07 01:20:00|905.6|900.6|907.6|902.6|908.3|903.3|905.6|900.6|69
1599441900000|2020-09-07 01:25:00|907.7|902.7|907.2|902.2|907.8|902.8|907.2|902.2|50
1599442200000|2020-09-07 01:30:00|907.4|902.4|909.6|904.6|910.1|905.1|907.3|902.3|68
1599442500000|2020-09-07 01:35:00|909.8|904.8|909.9|904.9|909.9|904.9|909.2|904.2|23
1599442800000|2020-09-07 01:40:00|910.1|905.1|910.2|905.2|911.2|906.2|910.1|905.1|34
1599443100000|2020-09-07 01:45:00|910.3|905.3|910.3|905.3|910.9|905.9|910.1|905.1|43
1599443400000|2020-09-07 01:50:00|910.4|905.4|911.1|906.1|911.3|906.3|909.7|904.7|55
1599443700000|2020-09-07 01:55:00|910.9|905.9|911.3|906.3|911.7|906.7|910.7|905.7|40
1599444000000|2020-09-07 02:00:00|911.4|906.4|911.7|906.7|912|907|911.2|906.2|49
1599444300000|2020-09-07 02:05:00|911.8|906.8|910.4|905.4|911.8|906.8|910.4|905.4|27
1599444600000|2020-09-07 02:10:00|910.3|905.3|909.7|904.7|911.1|906.1|909.6|904.6|78
1599444900000|2020-09-07 02:15:00|909.4|904.4|909.4|904.4|910.1|905.1|909.3|904.3|21
1599445200000|2020-09-07 02:20:00|909.3|904.3|909.6|904.6|909.8|904.8|909|904|40
1599445500000|2020-09-07 02:25:00|909.7|904.7|909.9|904.9|910.1|905.1|909.6|904.6|25
1599445800000|2020-09-07 02:30:00|909.8|904.8|908.3|903.3|909.9|904.9|907.9|902.9|64
1599446100000|2020-09-07 02:35:00|908.2|903.2|909.3|904.3|909.6|904.6|907.3|902.3|67
1599446400000|2020-09-07 02:40:00|909.2|904.2|909.8|904.8|910.1|905.1|909.2|904.2|18
1599446700000|2020-09-07 02:45:00|909.5|904.5|910.6|905.6|910.6|905.6|909.5|904.5|9
1599447000000|2020-09-07 02:50:00|910.5|905.5|910.3|905.3|910.5|905.5|910.3|905.3|5
1599447300000|2020-09-07 02:55:00|910.2|905.2|910.2|905.2|910.7|905.7|910|905|17
1599447600000|2020-09-07 03:00:00|910.1|905.1|909.8|904.8|910.1|905.1|909.4|904.4|14
1599447900000|2020-09-07 03:05:00|910.1|905.1|910.1|905.1|910.8|905.8|910|905|21
1599448200000|2020-09-07 03:10:00|909.9|904.9|910.4|905.4|910.5|905.5|909.8|904.8|22
1599448500000|2020-09-07 03:15:00|910.5|905.5|909.9|904.9|910.8|905.8|909.9|904.9|12
1599448800000|2020-09-07 03:20:00|909.8|904.8|910|905|910|905|909.7|904.7|29
1599449100000|2020-09-07 03:25:00|910.1|905.1|910.4|905.4|910.6|905.6|910|905|26
1599449400000|2020-09-07 03:30:00|910.3|905.3|909.9|904.9|910.3|905.3|909.6|904.6|14
1599449700000|2020-09-07 03:35:00|910|905|909.4|904.4|910|905|909.4|904.4|8
1599450000000|2020-09-07 03:40:00|909.2|904.2|909.4|904.4|909.4|904.4|908.2|903.2|31
1599450300000|2020-09-07 03:45:00|909.1|904.1|909.3|904.3|909.3|904.3|909|904|5
1599450600000|2020-09-07 03:50:00|909.2|904.2|909|904|909.2|904.2|908.9|903.9|31
1599450900000|2020-09-07 03:55:00|908.9|903.9|908.9|903.9|909.1|904.1|908.8|903.8|15
1599451200000|2020-09-07 04:00:00|909|904|909|904|909.1|904.1|908.9|903.9|7
1599451500000|2020-09-07 04:05:00|908.9|903.9|908.3|903.3|909|904|908.2|903.2|20
1599451800000|2020-09-07 04:10:00|908.4|903.4|907.7|902.7|908.4|903.4|907.7|902.7|46
1599452100000|2020-09-07 04:15:00|907.8|902.8|907.9|902.9|908.7|903.7|907.7|902.7|35
1599452400000|2020-09-07 04:20:00|908|903|908.2|903.2|908.3|903.3|907.9|902.9|8
1599452700000|2020-09-07 04:25:00|908.1|903.1|908.2|903.2|908.4|903.4|908|903|14
1599453000000|2020-09-07 04:30:00|908|903|908.4|903.4|908.4|903.4|908|903|8
1599453300000|2020-09-07 04:35:00|908.6|903.6|908.6|903.6|908.6|903.6|908.6|903.6|1
1599453600000|2020-09-07 04:40:00|908.8|903.8|909.1|904.1|909.2|904.2|908.8|903.8|8
1599453900000|2020-09-07 04:45:00|909|904|908.8|903.8|909.1|904.1|908.6|903.6|14
1599454200000|2020-09-07 04:50:00|908.7|903.7|907.8|902.8|908.8|903.8|907.8|902.8|18
1599454500000|2020-09-07 04:55:00|907.9|902.9|908|903|908.3|903.3|907.9|902.9|6
1599454800000|2020-09-07 05:00:00|908.1|903.1|907.8|902.8|908.2|903.2|907.7|902.7|10
1599455100000|2020-09-07 05:05:00|907.7|902.7|908|903|908.4|903.4|907.7|902.7|19
1599455400000|2020-09-07 05:10:00|907.9|902.9|907.6|902.6|908|903|907.6|902.6|5
1599455700000|2020-09-07 05:15:00|907.7|902.7|907.1|902.1|907.9|902.9|906.9|901.9|25
1599456000000|2020-09-07 05:20:00|907.2|902.2|906.5|901.5|907.2|902.2|906.2|901.2|36
1599456300000|2020-09-07 05:25:00|906.4|901.4|906.5|901.5|906.6|901.6|906.3|901.3|11
1599456600000|2020-09-07 05:30:00|906.4|901.4|906.1|901.1|906.7|901.7|906|901|34
1599456900000|2020-09-07 05:35:00|906.2|901.2|907.6|902.6|907.8|902.8|906.1|901.1|35
1599457200000|2020-09-07 05:40:00|907.7|902.7|908.1|903.1|908.1|903.1|907.7|902.7|55
1599457500000|2020-09-07 05:45:00|909.2|904.2|906.2|901.2|909.2|904.2|905.8|900.8|84
1599457800000|2020-09-07 05:50:00|906.1|901.1|905|900|906.3|901.3|904.9|899.9|62
1599458100000|2020-09-07 05:55:00|904.8|899.8|904.9|899.9|905.2|900.2|903.7|898.7|55
1599458400000|2020-09-07 06:00:00|905|900|906.3|901.3|907.1|902.1|904.7|899.7|53
1599458700000|2020-09-07 06:05:00|906.2|901.2|905.3|900.3|906.3|901.3|904.7|899.7|66
1599459000000|2020-09-07 06:10:00|905.5|900.5|904.8|899.8|905.8|900.8|904.6|899.6|35
1599459300000|2020-09-07 06:15:00|904.6|899.6|905.2|900.2|905.2|900.2|904.1|899.1|33
1599459600000|2020-09-07 06:20:00|905.1|900.1|904.7|899.7|905.4|900.4|904.7|899.7|30
1599459900000|2020-09-07 06:25:00|904.4|899.4|904.2|899.2|904.9|899.9|904.2|899.2|23
1599460200000|2020-09-07 06:30:00|904.3|899.3|904.8|899.8|904.8|899.8|904.1|899.1|37
1599460500000|2020-09-07 06:35:00|905.1|900.1|904.6|899.6|905.2|900.2|904.1|899.1|49
1599460800000|2020-09-07 06:40:00|904.7|899.7|905.9|900.9|905.9|900.9|904.7|899.7|39
1599461100000|2020-09-07 06:45:00|905.8|900.8|904.9|899.9|905.8|900.8|904.4|899.4|32
1599461400000|2020-09-07 06:50:00|905|900|905.1|900.1|905.1|900.1|904.9|899.9|12
1599461700000|2020-09-07 06:55:00|904.9|899.9|904.7|899.7|905.2|900.2|904.2|899.2|57
1599462000000|2020-09-07 07:00:00|904.4|899.4|904.1|899.1|904.6|899.6|903.9|898.9|50
1599462300000|2020-09-07 07:05:00|904|899|904.8|899.8|905|900|903.7|898.7|90
1599462600000|2020-09-07 07:10:00|904.6|899.6|906.6|901.6|907|902|904.3|899.3|49
1599462900000|2020-09-07 07:15:00|906.3|901.3|905.1|900.1|906.4|901.4|904.9|899.9|31
1599463200000|2020-09-07 07:20:00|905.2|900.2|907|902|907.1|902.1|905.2|900.2|23
1599463500000|2020-09-07 07:25:00|907.1|902.1|906.5|901.5|907.2|902.2|906.5|901.5|38
1599463800000|2020-09-07 07:30:00|906.6|901.6|908.4|903.4|908.6|903.6|906.6|901.6|43
1599464100000|2020-09-07 07:35:00|908.3|903.3|908.7|903.7|908.7|903.7|907.9|902.9|36
1599464400000|2020-09-07 07:40:00|908.9|903.9|908.5|903.5|909.2|904.2|908.3|903.3|39
1599464700000|2020-09-07 07:45:00|908.4|903.4|909.2|904.2|909.5|904.5|908.4|903.4|18
1599465000000|2020-09-07 07:50:00|909.3|904.3|909.3|904.3|910.1|905.1|909.1|904.1|50
1599465300000|2020-09-07 07:55:00|909.4|904.4|908.7|903.7|909.5|904.5|908.2|903.2|32
1599465600000|2020-09-07 08:00:00|908.8|903.8|908.9|903.9|909|904|908|903|38
1599465900000|2020-09-07 08:05:00|909|904|909.1|904.1|909.7|904.7|908.9|903.9|24
1599466200000|2020-09-07 08:10:00|909.2|904.2|910.6|905.6|910.6|905.6|909.2|904.2|48
1599466500000|2020-09-07 08:15:00|910.5|905.5|908.9|903.9|910.6|905.6|908.8|903.8|44
1599466800000|2020-09-07 08:20:00|909|904|909.1|904.1|909.3|904.3|908.8|903.8|11
1599467100000|2020-09-07 08:25:00|909|904|908.5|903.5|909.3|904.3|907.6|902.6|38
1599467400000|2020-09-07 08:30:00|908.3|903.3|908.9|903.9|909.4|904.4|908.3|903.3|15
1599467700000|2020-09-07 08:35:00|908.8|903.8|909.2|904.2|909.4|904.4|908.6|903.6|30
1599468000000|2020-09-07 08:40:00|909.3|904.3|906.9|901.9|909.4|904.4|906.9|901.9|34
1599468300000|2020-09-07 08:45:00|907|902|909.4|904.4|910.6|905.6|906.4|901.4|38
1599468600000|2020-09-07 08:50:00|909.3|904.3|907.2|902.2|910.4|905.4|907.2|902.2|23
1599468900000|2020-09-07 08:55:00|908|903|908.7|903.7|908.8|903.8|908|903|13
1599469200000|2020-09-07 09:00:00|908.8|903.8|908.8|903.8|908.8|903.8|908.3|903.3|9
1599469500000|2020-09-07 09:05:00|908.7|903.7|907|902|908.7|903.7|906.9|901.9|19
1599469800000|2020-09-07 09:10:00|906.9|901.9|906|901|906.9|901.9|905.9|900.9|33
1599470100000|2020-09-07 09:15:00|906.1|901.1|907.7|902.7|907.7|902.7|906.1|901.1|15
1599470400000|2020-09-07 09:20:00|908.2|903.2|907.4|902.4|908.2|903.2|907.2|902.2|22
1599470700000|2020-09-07 09:25:00|907.3|902.3|907|902|907.4|902.4|907|902|5
1599471000000|2020-09-07 09:30:00|906.3|901.3|906.7|901.7|907|902|906|901|22
1599471300000|2020-09-07 09:35:00|906.6|901.6|906|901|906.6|901.6|905.7|900.7|32
1599471600000|2020-09-07 09:40:00|905.9|900.9|906.1|901.1|906.1|901.1|905.7|900.7|18
1599471900000|2020-09-07 09:45:00|906|901|905.9|900.9|906.1|901.1|905.9|900.9|4
1599472200000|2020-09-07 09:50:00|906.1|901.1|906.1|901.1|906.1|901.1|906.1|901.1|1
1599472500000|2020-09-07 09:55:00|905.9|900.9|905.2|900.2|905.9|900.9|905.1|900.1|12
1599472800000|2020-09-07 10:00:00|905.1|900.1|905|900|905.3|900.3|905|900|22
1599473100000|2020-09-07 10:05:00|905.1|900.1|905.9|900.9|906|901|904.9|899.9|19
1599473400000|2020-09-07 10:10:00|906|901|905.7|900.7|906.2|901.2|905.6|900.6|19
1599473700000|2020-09-07 10:15:00|905.6|900.6|905.8|900.8|906.7|901.7|905.5|900.5|62
1599474000000|2020-09-07 10:20:00|905.7|900.7|905.2|900.2|906.1|901.1|905.2|900.2|18
1599474300000|2020-09-07 10:25:00|905.1|900.1|904.6|899.6|905.9|900.9|904.2|899.2|43
1599474600000|2020-09-07 10:30:00|905.3|900.3|904.8|899.8|905.3|900.3|904.5|899.5|20
1599474900000|2020-09-07 10:35:00|904.7|899.7|904.3|899.3|905.2|900.2|904.3|899.3|24
1599475200000|2020-09-07 10:40:00|904.5|899.5|905.2|900.2|905.2|900.2|904.5|899.5|5
1599475500000|2020-09-07 10:45:00|905.3|900.3|905.4|900.4|905.5|900.5|905.3|900.3|6
1599475800000|2020-09-07 10:50:00|905.3|900.3|904.8|899.8|905.5|900.5|904.5|899.5|20
1599476100000|2020-09-07 10:55:00|904.7|899.7|904.6|899.6|905|900|904.4|899.4|18
1599476400000|2020-09-07 11:00:00|904.5|899.5|903.8|898.8|904.5|899.5|903.5|898.5|10
1599476700000|2020-09-07 11:05:00|903.9|898.9|904.6|899.6|904.6|899.6|903.9|898.9|15
1599477000000|2020-09-07 11:10:00|904.9|899.9|905|900|905.1|900.1|904.6|899.6|27
1599477300000|2020-09-07 11:15:00|904.9|899.9|904.7|899.7|905.2|900.2|904.7|899.7|18
1599477600000|2020-09-07 11:20:00|904.6|899.6|904.2|899.2|904.7|899.7|904.2|899.2|14
1599477900000|2020-09-07 11:25:00|904.3|899.3|904.1|899.1|904.6|899.6|904|899|40
1599478200000|2020-09-07 11:30:00|904|899|904.3|899.3|904.3|899.3|903.8|898.8|22
1599478500000|2020-09-07 11:35:00|904.2|899.2|905.1|900.1|905.1|900.1|904.2|899.2|21
1599478800000|2020-09-07 11:40:00|905.2|900.2|905.3|900.3|905.4|900.4|904.6|899.6|37
1599479100000|2020-09-07 11:45:00|905.2|900.2|904.5|899.5|905.7|900.7|904.5|899.5|24
1599479400000|2020-09-07 11:50:00|904.6|899.6|904|899|904.7|899.7|903.9|898.9|18
1599479700000|2020-09-07 11:55:00|904.2|899.2|904.3|899.3|904.3|899.3|903.9|898.9|9
1599480000000|2020-09-07 12:00:00|904|899|904.7|899.7|904.7|899.7|903.9|898.9|46
1599480300000|2020-09-07 12:05:00|904.8|899.8|904.2|899.2|904.8|899.8|904.1|899.1|21
1599480600000|2020-09-07 12:10:00|904.1|899.1|904|899|904.3|899.3|903.1|898.1|36
1599480900000|2020-09-07 12:15:00|904.1|899.1|904|899|904.2|899.2|903.8|898.8|23
1599481200000|2020-09-07 12:20:00|904.1|899.1|903.7|898.7|904.1|899.1|903.5|898.5|15
1599481500000|2020-09-07 12:25:00|903.9|898.9|905.2|900.2|905.3|900.3|903.9|898.9|14
1599481800000|2020-09-07 12:30:00|905.1|900.1|906.1|901.1|906.6|901.6|904.8|899.8|34
1599482100000|2020-09-07 12:35:00|906.2|901.2|906.6|901.6|906.7|901.7|905.7|900.7|19
1599482400000|2020-09-07 12:40:00|906.4|901.4|907.3|902.3|907.6|902.6|905.9|900.9|42
1599482700000|2020-09-07 12:45:00|907.2|902.2|906.9|901.9|907.5|902.5|906.9|901.9|20
1599483000000|2020-09-07 12:50:00|906.8|901.8|907.6|902.6|907.7|902.7|906.3|901.3|37
1599483300000|2020-09-07 12:55:00|907.5|902.5|906.9|901.9|907.5|902.5|906.7|901.7|27
1599483600000|2020-09-07 13:00:00|906.8|901.8|904.5|899.5|906.9|901.9|904.1|899.1|80
1599483900000|2020-09-07 13:05:00|904.6|899.6|907.2|898.5|908|901.4|904.3|898.5|153
1599484200000|2020-09-07 13:10:00|907.1|898.4|906.4|897.6|907.7|898.9|906.3|897.4|87
1599484500000|2020-09-07 13:15:00|906.5|897.7|906.7|897.6|907|898|906.1|897.1|34
1599484800000|2020-09-07 13:20:00|907|897.9|906.2|897.2|907.2|898.2|906.1|897.1|41
1599485100000|2020-09-07 13:25:00|906.3|897.3|905.7|896.7|906.6|897.6|905.4|896.4|64
1599485400000|2020-09-07 13:30:00|905.6|896.6|906|896.9|906|897|905.1|896.1|29
1599485700000|2020-09-07 13:35:00|906.1|897|906.5|897.6|906.6|897.6|905.9|896.7|44
1599486000000|2020-09-07 13:40:00|906.6|897.7|906.9|897.9|907.2|898.3|906.5|897.7|37
1599486300000|2020-09-07 13:45:00|907|898.1|907.4|898.6|908.2|899.2|906.7|897.7|55
1599486600000|2020-09-07 13:50:00|907.3|898.5|907.6|898.9|907.8|899.1|906.7|897.9|112
1599486900000|2020-09-07 13:55:00|907.4|898.8|906.5|897.7|907.7|898.9|906.2|897.4|64
1599487200000|2020-09-07 14:00:00|906.4|897.6|906.5|897.6|907.7|898.8|906.1|897.2|61
1599487500000|2020-09-07 14:05:00|906.2|897.4|908.8|899.9|908.9|900.1|905.8|896.9|79
1599487800000|2020-09-07 14:10:00|908.9|900|908.5|899.7|909|900.2|908.4|899.6|48
1599488100000|2020-09-07 14:15:00|908.3|899.4|908.7|899.8|908.8|900|907.9|899|38
1599488400000|2020-09-07 14:20:00|908.5|899.9|912.6|896.2|912.6|899.9|908.5|896.2|47
1599488700000|2020-09-07 14:25:00|912.7|896.1|916.4|897.4|916.4|897.6|912.7|896|72
1599489000000|2020-09-07 14:30:00|916.3|897.3|916.1|896.7|916.8|897.8|914.7|895.6|60
1599489300000|2020-09-07 14:35:00|916.3|896.8|915.1|895.7|917.1|897.6|915.1|895.6|46
1599489600000|2020-09-07 14:40:00|915.3|895.9|916.5|897.2|917.1|897.8|915.3|895.9|61
1599489900000|2020-09-07 14:45:00|916.4|897.1|917.4|898.2|917.5|898.3|916.1|896.7|68
1599490200000|2020-09-07 14:50:00|917.2|898|916.7|897.1|917.2|898.1|915.1|895.7|92
1599490500000|2020-09-07 14:55:00|916.6|896.9|915.5|896.1|916.7|897.1|915.3|895.9|73
1599490800000|2020-09-07 15:00:00|915.6|896.3|916.2|896.9|916.8|897.4|915.6|896.2|47
1599491100000|2020-09-07 15:05:00|916|896.8|916.5|897.2|916.7|897.4|915.8|896.5|44
1599491400000|2020-09-07 15:10:00|916.2|896.9|916.9|897.6|916.9|897.6|916.2|896.9|29
1599491700000|2020-09-07 15:15:00|916.6|897.2|917|897.9|917.5|898.3|916.4|897.1|38
1599492000000|2020-09-07 15:20:00|917.1|898|918|898.9|918|898.9|917.1|898|38
1599492300000|2020-09-07 15:25:00|917.9|898.8|917.4|898.2|918|898.9|916.8|897.7|59
1599492600000|2020-09-07 15:30:00|917.5|898.3|919.2|899.9|919.2|899.9|917.4|898.2|43
1599492900000|2020-09-07 15:35:00|918.8|899.5|918.6|899.4|919.1|899.8|917.9|898.7|25
1599493200000|2020-09-07 15:40:00|918.5|899.3|917.9|898.8|918.6|899.4|917.8|898.6|25
1599493500000|2020-09-07 15:45:00|917.7|898.5|917.6|898.4|917.8|898.5|917.1|897.9|17
1599493800000|2020-09-07 15:50:00|917.7|898.3|917.6|898.3|917.8|898.4|917.3|897.9|29
1599494100000|2020-09-07 15:55:00|917.5|896.6|916.7|896.7|917.5|896.8|916.6|896.6|4
1599516000000|2020-09-07 22:00:00|921.5|901.5|921.5|901.5|922|902|921.5|901.5|7
1599516300000|2020-09-07 22:05:00|921.8|904.5|916.7|907.3|921.8|907.3|915.6|903.8|21
1599516600000|2020-09-07 22:10:00|916.9|907.5|917.8|908.4|917.8|908.4|916.9|907.5|17
1599516900000|2020-09-07 22:15:00|918|908.6|917.9|908.7|918.7|909.3|917.9|908.6|18
1599517200000|2020-09-07 22:20:00|917.8|908.8|918.6|909.4|918.8|909.5|917.8|908.7|24
1599517500000|2020-09-07 22:25:00|918.5|909.3|918.5|909.3|918.5|909.4|918.2|909|15
1599517800000|2020-09-07 22:30:00|918.6|909.4|918.5|909.3|918.6|909.4|918.5|909.3|3
1599518100000|2020-09-07 22:35:00|918.6|909.4|916.1|907|918.6|909.4|916.1|907|12
1599518400000|2020-09-07 22:40:00|916.6|907.5|917.1|907.8|917.3|908|916.6|907.4|10
1599518700000|2020-09-07 22:45:00|917|907.7|918.2|908.8|918.2|908.8|916.8|907.5|27
1599519000000|2020-09-07 22:50:00|918.3|909|918.2|909.1|918.9|909.6|918.2|908.9|19
1599519300000|2020-09-07 22:55:00|918.3|909|918.7|909.5|918.9|909.6|918.1|908.9|22
1599519600000|2020-09-07 23:00:00|918.6|909.4|918.7|909.6|918.8|909.7|918.6|909.4|13
1599519900000|2020-09-07 23:05:00|918.6|909.5|918.5|909.2|918.7|909.5|918.2|909.1|28
1599520200000|2020-09-07 23:10:00|918.4|909.1|918.4|909.2|918.5|909.4|917.8|908.6|39
1599520500000|2020-09-07 23:15:00|918.3|909.1|918.8|909.7|919|909.9|918.2|909.1|20
1599520800000|2020-09-07 23:20:00|918.9|909.6|918.5|909.6|918.9|909.8|918.3|909.3|15
1599521100000|2020-09-07 23:25:00|918.6|909.7|918.7|909.8|918.9|909.9|918.2|909.3|16
1599521400000|2020-09-07 23:30:00|919|910.1|918.7|909.8|919|910.1|918.6|909.8|9
1599521700000|2020-09-07 23:35:00|918.6|909.7|918|909.1|918.7|909.7|918|909.1|19
1599522000000|2020-09-07 23:40:00|917.9|909|917.7|908.7|917.9|909|917|908.1|22
1599522300000|2020-09-07 23:45:00|917.8|908.8|914.7|909.7|917.8|910.3|914.6|907.5|45
1599522600000|2020-09-07 23:50:00|914.6|909.6|915|910|915.2|910.2|914.5|909.5|16
1599522900000|2020-09-07 23:55:00|915.1|910.1|914.8|909.8|915.1|910.1|914.8|909.8|8
1599523200000|2020-09-08 00:00:00|914.7|909.7|915.5|910.5|916.1|911.1|914.2|909.2|68
1599523500000|2020-09-08 00:05:00|915.6|910.6|915.4|910.4|915.6|910.6|914.8|909.8|19
1599523800000|2020-09-08 00:10:00|915.6|910.6|916.5|911.5|916.7|911.7|915.5|910.5|23
1599524100000|2020-09-08 00:15:00|916.3|911.3|915.8|910.8|916.3|911.3|915.6|910.6|14
1599524400000|2020-09-08 00:20:00|915.9|910.9|915.4|910.4|915.9|910.9|915.4|910.4|20
1599524700000|2020-09-08 00:25:00|915.5|910.5|916.1|911.1|916.1|911.1|915.2|910.2|23
1599525000000|2020-09-08 00:30:00|916|911|914.6|909.6|916|911|914.5|909.5|17
1599525300000|2020-09-08 00:35:00|914.8|909.8|914.5|909.5|915|910|914.5|909.5|21
1599525600000|2020-09-08 00:40:00|914.6|909.6|914.4|909.4|914.7|909.7|914|909|18
1599525900000|2020-09-08 00:45:00|914.5|909.5|914.6|909.6|914.8|909.8|914.5|909.5|12
1599526200000|2020-09-08 00:50:00|914.4|909.4|914.4|909.4|914.4|909.4|914.3|909.3|5
1599526500000|2020-09-08 00:55:00|914.3|909.3|914.4|909.4|914.5|909.5|914.1|909.1|11
1599526800000|2020-09-08 01:00:00|914.1|909.1|914.3|909.3|914.8|909.8|914.1|909.1|23
1599527100000|2020-09-08 01:05:00|914.4|909.4|911.2|906.2|914.4|909.4|911|906|65
1599527400000|2020-09-08 01:10:00|911.3|906.3|911.8|906.8|912.1|907.1|911.2|906.2|59
1599527700000|2020-09-08 01:15:00|911.9|906.9|912.2|907.2|912.3|907.3|911.7|906.7|26
1599528000000|2020-09-08 01:20:00|912|907|912.1|907.1|912.8|907.8|912|907|32
1599528300000|2020-09-08 01:25:00|912|907|912.9|907.9|913.1|908.1|911.8|906.8|21
1599528600000|2020-09-08 01:30:00|912.6|907.6|913.1|908.1|913.6|908.6|912.4|907.4|53
1599528900000|2020-09-08 01:35:00|913.2|908.2|913.1|908.1|913.7|908.7|912.9|907.9|20
1599529200000|2020-09-08 01:40:00|913.2|908.2|912.9|907.9|913.4|908.4|912.9|907.9|8
1599529500000|2020-09-08 01:45:00|912.8|907.8|913.1|908.1|913.2|908.2|912.4|907.4|46
1599529800000|2020-09-08 01:50:00|913.2|908.2|913.4|908.4|913.6|908.6|913.2|908.2|11
1599530100000|2020-09-08 01:55:00|913.5|908.5|912.7|907.7|913.5|908.5|912.6|907.6|10
1599530400000|2020-09-08 02:00:00|912.6|907.6|913.4|908.4|913.6|908.6|912.6|907.6|13
1599530700000|2020-09-08 02:05:00|913.3|908.3|914.7|909.7|915.3|910.3|913.3|908.3|44
1599531000000|2020-09-08 02:10:00|914.8|909.8|914.8|909.8|915.1|910.1|914.7|909.7|28
1599531300000|2020-09-08 02:15:00|914.9|909.9|914.9|909.9|915.2|910.2|914.8|909.8|24
1599531600000|2020-09-08 02:20:00|915.1|910.1|915.2|910.2|915.2|910.2|915.1|910.1|2
1599531900000|2020-09-08 02:25:00|915|910|914.8|909.8|915|910|914.8|909.8|5
1599532200000|2020-09-08 02:30:00|914.7|909.7|913.8|908.8|914.7|909.7|913.8|908.8|18
1599532500000|2020-09-08 02:35:00|913.9|908.9|913.7|908.7|913.9|908.9|913.3|908.3|16
1599532800000|2020-09-08 02:40:00|913.6|908.6|913.8|908.8|914|909|913.3|908.3|30
1599533100000|2020-09-08 02:45:00|913.9|908.9|913.9|908.9|914|909|913.8|908.8|41
1599533400000|2020-09-08 02:50:00|914|909|913.8|908.8|914|909|913.8|908.8|21
1599533700000|2020-09-08 02:55:00|913.7|908.7|913.5|908.5|913.7|908.7|913.5|908.5|2
1599534000000|2020-09-08 03:00:00|913.3|908.3|912.8|907.8|913.6|908.6|912.7|907.7|34
1599534300000|2020-09-08 03:05:00|912.9|907.9|912.2|907.2|912.9|907.9|911.9|906.9|40
1599534600000|2020-09-08 03:10:00|912.4|907.4|913.4|908.4|913.7|908.7|912.4|907.4|16
1599534900000|2020-09-08 03:15:00|913.3|908.3|913.2|908.2|913.4|908.4|913.1|908.1|8
1599535200000|2020-09-08 03:20:00|913.1|908.1|913|908|913.2|908.2|912.5|907.5|33
1599535500000|2020-09-08 03:25:00|912.9|907.9|911.7|906.7|912.9|907.9|911.2|906.2|18
1599535800000|2020-09-08 03:30:00|911.9|906.9|911.5|906.5|912|907|911.2|906.2|19
1599536100000|2020-09-08 03:35:00|911.7|906.7|912.2|907.2|912.5|907.5|911.7|906.7|12
1599536400000|2020-09-08 03:40:00|912.3|907.3|912.4|907.4|912.5|907.5|912.1|907.1|12
1599536700000|2020-09-08 03:45:00|912.2|907.2|912.1|907.1|912.2|907.2|912|907|6
1599537000000|2020-09-08 03:50:00|912.3|907.3|912.4|907.4|912.5|907.5|912.3|907.3|5
1599537300000|2020-09-08 03:55:00|912.6|907.6|914.1|909.1|914.1|909.1|912.6|907.6|18
1599537600000|2020-09-08 04:00:00|914|909|914|909|914.3|909.3|913.8|908.8|28
1599537900000|2020-09-08 04:05:00|914.1|909.1|914|909|914.1|909.1|913.9|908.9|20
1599538200000|2020-09-08 04:10:00|913.9|908.9|914.3|909.3|914.4|909.4|913.9|908.9|13
1599538500000|2020-09-08 04:15:00|914.4|909.4|915.7|910.7|915.9|910.9|914.4|909.4|19
1599538800000|2020-09-08 04:20:00|915.6|910.6|915.9|910.9|915.9|910.9|915.5|910.5|4
1599539100000|2020-09-08 04:25:00|915.8|910.8|915.2|910.2|915.8|910.8|915.2|910.2|11
1599539400000|2020-09-08 04:30:00|914.8|909.8|915.3|910.3|915.5|910.5|914.4|909.4|15
1599539700000|2020-09-08 04:35:00|915|910|914.8|909.8|915.1|910.1|914.8|909.8|3
1599540000000|2020-09-08 04:40:00|914.7|909.7|914.6|909.6|914.8|909.8|914.6|909.6|4
1599540300000|2020-09-08 04:45:00|914.5|909.5|914|909|914.5|909.5|913.9|908.9|3
1599540600000|2020-09-08 04:50:00|913.9|908.9|913.8|908.8|913.9|908.9|913.8|908.8|2
1599540900000|2020-09-08 04:55:00|913.9|908.9|913.8|908.8|914.1|909.1|913.8|908.8|4
1599541200000|2020-09-08 05:00:00|914|909|914.8|909.8|915.1|910.1|913.9|908.9|20
1599541500000|2020-09-08 05:05:00|914.7|909.7|913.9|908.9|914.7|909.7|913.9|908.9|4
1599541800000|2020-09-08 05:10:00|914.1|909.1|914.5|909.5|914.5|909.5|914|909|5
1599542100000|2020-09-08 05:15:00|914.6|909.6|915.3|910.3|915.3|910.3|914.6|909.6|15
1599542400000|2020-09-08 05:20:00|915.4|910.4|915.7|910.7|915.7|910.7|915.4|910.4|3
1599542700000|2020-09-08 05:25:00|915.8|910.8|916.4|911.4|916.4|911.4|915.7|910.7|20
1599543000000|2020-09-08 05:30:00|916.3|911.3|915.5|910.5|916.3|911.3|914.7|909.7|12
1599543300000|2020-09-08 05:35:00|915.3|910.3|915.4|910.4|915.7|910.7|914.7|909.7|20
1599543600000|2020-09-08 05:40:00|915.2|910.2|915.2|910.2|915.3|910.3|914.9|909.9|14
1599543900000|2020-09-08 05:45:00|915.3|910.3|916.2|911.2|916.5|911.5|915|910|35
1599544200000|2020-09-08 05:50:00|916.3|911.3|916.7|911.7|917.2|912.2|916.2|911.2|42
1599544500000|2020-09-08 05:55:00|916.5|911.5|919|914|919.2|914.2|916.5|911.5|52
1599544800000|2020-09-08 06:00:00|919.2|914.2|919.9|914.9|920.2|915.2|918.9|913.9|96
1599545100000|2020-09-08 06:05:00|920.2|915.2|919.4|914.4|920.3|915.3|919|914|93
1599545400000|2020-09-08 06:10:00|919.3|914.3|918.8|913.8|920.2|915.2|918.6|913.6|55
1599545700000|2020-09-08 06:15:00|918.7|913.7|918.7|913.7|919.3|914.3|918.7|913.7|36
1599546000000|2020-09-08 06:20:00|918.4|913.4|917.6|912.6|918.5|913.5|916.9|911.9|44
1599546300000|2020-09-08 06:25:00|917.7|912.7|917.7|912.7|917.8|912.8|916.9|911.9|77
1599546600000|2020-09-08 06:30:00|917.6|912.6|916.9|911.9|917.9|912.9|916.5|911.5|73
1599546900000|2020-09-08 06:35:00|917|912|917.7|912.7|917.7|912.7|917|912|29
1599547200000|2020-09-08 06:40:00|917.6|912.6|918.4|913.4|918.6|913.6|917.5|912.5|42
1599547500000|2020-09-08 06:45:00|918.3|913.3|919.1|914.1|919.1|914.1|918.2|913.2|42
1599547800000|2020-09-08 06:50:00|919|914|918.2|913.2|919.1|914.1|917.8|912.8|46
1599548100000|2020-09-08 06:55:00|918.3|913.3|919.1|914.1|919.1|914.1|918.1|913.1|20
1599548400000|2020-09-08 07:00:00|919.2|914.2|921.2|916.2|921.3|916.3|919.1|914.1|46
1599548700000|2020-09-08 07:05:00|921.3|916.3|919.9|914.9|923.4|918.4|919.3|914.3|70
1599549000000|2020-09-08 07:10:00|919.8|914.8|920|915|920.5|915.5|917.6|912.6|73
1599549300000|2020-09-08 07:15:00|919.8|914.8|917.8|912.8|920.2|915.2|917.8|912.8|62
1599549600000|2020-09-08 07:20:00|917.7|912.7|916.9|911.9|917.8|912.8|916.1|911.1|56
1599549900000|2020-09-08 07:25:00|917|912|918.2|913.2|918.4|913.4|917|912|35
1599550200000|2020-09-08 07:30:00|918.1|913.1|918.4|913.4|918.4|913.4|917.7|912.7|37
1599550500000|2020-09-08 07:35:00|918.1|913.1|918|913|918.3|913.3|917.1|912.1|46
1599550800000|2020-09-08 07:40:00|918.3|913.3|920|915|921.1|916.1|918.3|913.3|72
1599551100000|2020-09-08 07:45:00|920.3|915.3|920.1|915.1|920.8|915.8|920.1|915.1|9
1599551400000|2020-09-08 07:50:00|920.2|915.2|920.4|915.4|920.6|915.6|919.6|914.6|34
1599551700000|2020-09-08 07:55:00|920.3|915.3|919.7|914.7|920.3|915.3|919.4|914.4|44
1599552000000|2020-09-08 08:00:00|919.8|914.8|919.6|914.6|920.7|915.7|919.5|914.5|23
1599552300000|2020-09-08 08:05:00|919.9|914.9|919.9|914.9|920.3|915.3|919.6|914.6|37
1599552600000|2020-09-08 08:10:00|919.8|914.8|919|914|919.8|914.8|918.7|913.7|29
1599552900000|2020-09-08 08:15:00|918.9|913.9|917.1|912.1|918.9|913.9|916.5|911.5|79
1599553200000|2020-09-08 08:20:00|916.9|911.9|916.6|911.6|917.1|912.1|916|911|34
1599553500000|2020-09-08 08:25:00|916.4|911.4|916.5|911.5|916.7|911.7|915|910|29
1599553800000|2020-09-08 08:30:00|916.7|911.7|915.8|910.8|917|912|915.8|910.8|40
1599554100000|2020-09-08 08:35:00|915.7|910.7|914.7|909.7|915.8|910.8|913.5|908.5|30
1599554400000|2020-09-08 08:40:00|914.6|909.6|912.8|907.8|914.6|909.6|912.7|907.7|34
1599554700000|2020-09-08 08:45:00|912.9|907.9|912|907|913.5|908.5|911.9|906.9|79
1599555000000|2020-09-08 08:50:00|912.1|907.1|911.4|906.4|912.2|907.2|911.4|906.4|33
1599555300000|2020-09-08 08:55:00|911.6|906.6|911.4|906.4|912.3|907.3|911.1|906.1|58
1599555600000|2020-09-08 09:00:00|911.1|906.1|912.6|907.6|912.6|907.6|911.1|906.1|61
1599555900000|2020-09-08 09:05:00|912.2|907.2|911.7|906.7|912.2|907.2|911.2|906.2|43
1599556200000|2020-09-08 09:10:00|911.8|906.8|911.1|906.1|911.8|906.8|911.1|906.1|27
1599556500000|2020-09-08 09:15:00|911.2|906.2|910.7|905.7|911.5|906.5|910.1|905.1|42
1599556800000|2020-09-08 09:20:00|910.8|905.8|909.8|904.8|910.8|905.8|909.8|904.8|51
1599557100000|2020-09-08 09:25:00|909.7|904.7|908.1|903.1|909.7|904.7|908|903|57
1599557400000|2020-09-08 09:30:00|907.9|902.9|906.7|901.7|908.1|903.1|906.3|901.3|70
1599557700000|2020-09-08 09:35:00|906.6|901.6|907.7|902.7|907.7|902.7|906.6|901.6|42
1599558000000|2020-09-08 09:40:00|907.5|902.5|903.5|898.5|907.6|902.6|903.1|898.1|76
1599558300000|2020-09-08 09:45:00|903.4|898.4|904|899|905.3|900.3|902.8|897.8|72
1599558600000|2020-09-08 09:50:00|904.1|899.1|904.7|899.7|905.7|900.7|904|899|86
1599558900000|2020-09-08 09:55:00|904.9|899.9|903.8|898.8|904.9|899.9|903.6|898.6|36
1599559200000|2020-09-08 10:00:00|903.6|898.6|903.8|898.8|903.9|898.9|902.9|897.9|82
1599559500000|2020-09-08 10:05:00|903.9|898.9|901.6|896.6|903.9|898.9|901.4|896.4|94
1599559800000|2020-09-08 10:10:00|901.4|896.4|901.9|896.9|901.9|896.9|899.3|894.3|102
1599560100000|2020-09-08 10:15:00|901.8|896.8|900.9|895.9|901.8|896.8|899.6|894.6|80
1599560400000|2020-09-08 10:20:00|900.4|895.4|903.3|898.3|904.7|899.7|899.9|894.9|59
1599560700000|2020-09-08 10:25:00|903.1|898.1|901.2|896.2|903.5|898.5|901|896|86
1599561000000|2020-09-08 10:30:00|901.4|896.4|900.4|895.4|901.7|896.7|900.4|895.4|58
1599561300000|2020-09-08 10:35:00|899.1|894.1|899.9|894.9|900.9|895.9|898.9|893.9|61
1599561600000|2020-09-08 10:40:00|900|895|902.9|897.9|903.2|898.2|899.6|894.6|59
1599561900000|2020-09-08 10:45:00|903|898|904.3|899.3|904.3|899.3|901.7|896.7|69
1599562200000|2020-09-08 10:50:00|904.2|899.2|902.8|897.8|904.2|899.2|902.7|897.7|93
1599562500000|2020-09-08 10:55:00|902.7|897.7|901.7|896.7|902.9|897.9|901.5|896.5|54
1599562800000|2020-09-08 11:00:00|901.6|896.6|902.5|897.5|902.6|897.6|900.4|895.4|90
1599563100000|2020-09-08 11:05:00|902.4|897.4|900.9|895.9|903|898|900.9|895.9|87
1599563400000|2020-09-08 11:10:00|900.8|895.8|901.9|896.9|902.9|897.9|900.4|895.4|78
1599563700000|2020-09-08 11:15:00|901.8|896.8|901.3|896.3|902.4|897.4|901.2|896.2|96
1599564000000|2020-09-08 11:20:00|901.2|896.2|899.5|894.5|901.3|896.3|898.8|893.8|80
1599564300000|2020-09-08 11:25:00|899.4|894.4|900.9|895.9|903.4|896.2|899.2|894.2|104
1599564600000|2020-09-08 11:30:00|900.8|895.8|898.1|893.1|900.8|895.8|897.2|892.2|90
1599564900000|2020-09-08 11:35:00|897.9|892.9|896.4|891.4|898.9|893.9|896|891|90
1599565200000|2020-09-08 11:40:00|896.3|891.3|895.6|890.6|897.3|892.3|895.6|890.6|125
1599565500000|2020-09-08 11:45:00|895.7|890.7|894.5|889.5|895.7|890.7|892.6|887.6|184
1599565800000|2020-09-08 11:50:00|894.4|889.4|898.7|893.7|898.7|893.7|894.2|889.2|129
1599566100000|2020-09-08 11:55:00|898.8|893.8|900.7|895.7|901.4|896.4|898.7|893.7|115
1599566400000|2020-09-08 12:00:00|900.9|895.9|902.3|897.3|903.5|898.5|900.5|895.5|141
1599566700000|2020-09-08 12:05:00|902.5|897.5|900.8|895.8|902.5|897.5|900.3|895.3|70
1599567000000|2020-09-08 12:10:00|900.4|895.4|898.9|893.9|901.2|896.2|898.7|893.7|85
1599567300000|2020-09-08 12:15:00|898.8|893.8|900.8|895.8|900.8|895.8|897.8|892.8|155
1599567600000|2020-09-08 12:20:00|902|897|904.3|899.3|904.5|899.5|902|897|142
1599567900000|2020-09-08 12:25:00|904.2|899.2|904.6|899.6|904.9|899.9|902.9|897.9|159
1599568200000|2020-09-08 12:30:00|904.5|899.5|903.5|898.5|905.8|900.8|902.9|897.9|188
1599568500000|2020-09-08 12:35:00|903.6|898.6|899.2|894.2|904.1|899.1|898.7|893.7|178
1599568800000|2020-09-08 12:40:00|899|894|901.8|896.8|902.6|897.6|897.8|892.8|182
1599569100000|2020-09-08 12:45:00|901.7|896.7|902.2|897.2|903.1|898.1|901.5|896.5|78
1599569400000|2020-09-08 12:50:00|902|897|899.2|894.2|902.8|897.8|897.9|892.9|135
1599569700000|2020-09-08 12:55:00|899.4|894.4|901.7|896.7|902.9|897.9|899.4|894.4|119
1599570000000|2020-09-08 13:00:00|901.4|896.4|903.5|898.5|904.9|899.9|900.3|895.3|251
1599570300000|2020-09-08 13:05:00|903.4|898.4|902.1|897.1|903.8|898.8|900.9|895.9|176
1599570600000|2020-09-08 13:10:00|902|897|901.1|896.1|903|898|900|895|126
1599570900000|2020-09-08 13:15:00|900.6|895.6|902.3|897.3|902.5|897.5|899.9|894.9|175
1599571200000|2020-09-08 13:20:00|902.4|897.4|901|896|903.9|898.9|900.8|895.8|165
1599571500000|2020-09-08 13:25:00|900.9|895.9|900.9|895.9|901.7|896.7|898.3|893.3|148
1599571800000|2020-09-08 13:30:00|900.8|895.8|902.1|897.1|905.3|900.3|900|895|264
1599572100000|2020-09-08 13:35:00|902.2|897.2|900.1|895.1|903.1|898.1|898.1|893.1|364
1599572400000|2020-09-08 13:40:00|899.7|894.7|895|890|899.7|894.7|893.4|888.4|397
1599572700000|2020-09-08 13:45:00|894.6|889.6|894.6|889.6|899.2|894.2|893.8|888.8|485
1599573000000|2020-09-08 13:50:00|894.5|889.5|902.6|897.6|903.2|898.2|893.1|888.1|377
1599573300000|2020-09-08 13:55:00|902.7|897.7|906.2|901.2|907|902|901.4|896.4|243
1599573600000|2020-09-08 14:00:00|906.1|901.1|906.8|901.8|907.9|902.9|904.3|899.3|250
1599573900000|2020-09-08 14:05:00|907|902|912.9|907.9|914.5|909.5|906.8|901.8|258
1599574200000|2020-09-08 14:10:00|913.2|908.2|916.6|911.6|918.2|913.2|913.2|908.2|355
1599574500000|2020-09-08 14:15:00|916.4|911.4|916.1|911.1|917.4|912.4|915.9|910.9|244
1599574800000|2020-09-08 14:20:00|916|911|915.7|910.7|917.3|912.3|915.4|910.4|210
1599575100000|2020-09-08 14:25:00|915.8|910.8|917.4|912.4|917.5|912.5|915.8|910.8|182
1599575400000|2020-09-08 14:30:00|917.2|912.2|915.6|910.6|919.9|914.9|915|910|262
1599575700000|2020-09-08 14:35:00|915.7|910.7|914.9|909.9|917|912|913.2|908.2|281
1599576000000|2020-09-08 14:40:00|915|910|910.7|905.7|917|912|910.4|905.4|295
1599576300000|2020-09-08 14:45:00|910.6|905.6|909|904|912.5|907.5|908.2|903.2|241
1599576600000|2020-09-08 14:50:00|908.9|903.9|909.7|904.7|911.6|906.6|908.9|903.9|136
1599576900000|2020-09-08 14:55:00|910|905|909.1|904.1|911.3|906.3|909.1|904.1|222
1599577200000|2020-09-08 15:00:00|909.4|904.4|910.8|905.8|910.9|905.9|906.6|901.6|264
1599577500000|2020-09-08 15:05:00|910.7|905.7|913.8|908.8|914|909|910.2|905.2|203
1599577800000|2020-09-08 15:10:00|914|909|916|911|916.8|911.8|913.5|908.5|202
1599578100000|2020-09-08 15:15:00|916.1|911.1|916.7|911.7|917.3|912.3|915.6|910.6|162
1599578400000|2020-09-08 15:20:00|916.8|911.8|915.9|910.9|917.3|912.3|915.6|910.6|132
1599578700000|2020-09-08 15:25:00|915.8|910.8|916.9|911.9|917.1|912.1|915.1|910.1|130
1599579000000|2020-09-08 15:30:00|917|912|914.3|909.3|918|913|912.8|907.8|147
1599579300000|2020-09-08 15:35:00|914.4|909.4|913.9|908.9|914.9|909.9|913.8|908.8|127
1599579600000|2020-09-08 15:40:00|913.7|908.7|914.7|909.7|914.7|909.7|912.9|907.9|98
1599579900000|2020-09-08 15:45:00|914.6|909.6|915.2|910.2|915.8|910.8|914|909|130
1599580200000|2020-09-08 15:50:00|915.3|910.3|913.1|908.1|915.7|910.7|913.1|908.1|119
1599580500000|2020-09-08 15:55:00|912.9|907.9|913.4|908.4|914.8|909.8|912.6|907.6|146
1599580800000|2020-09-08 16:00:00|913.7|908.7|914.6|909.6|914.8|909.8|912|907|140
1599581100000|2020-09-08 16:05:00|914.7|909.7|915.9|910.9|916.7|911.7|913.6|908.6|152
1599581400000|2020-09-08 16:10:00|915.8|910.8|916.8|911.8|917.6|912.6|915.6|910.6|175
1599581700000|2020-09-08 16:15:00|917|912|917.3|912.3|918.3|913.3|916.6|911.6|193
1599582000000|2020-09-08 16:20:00|917.4|912.4|917.3|912.3|917.8|912.8|916.8|911.8|164
1599582300000|2020-09-08 16:25:00|917.4|912.4|916.3|911.3|917.7|912.7|916|911|73
1599582600000|2020-09-08 16:30:00|916.2|911.2|917.7|912.7|918.4|913.4|915.9|910.9|168
1599582900000|2020-09-08 16:35:00|917.5|912.5|916.6|911.6|918.4|913.4|916.4|911.4|96
1599583200000|2020-09-08 16:40:00|916.8|911.8|915.6|910.6|917.5|912.5|915.2|910.2|75
1599583500000|2020-09-08 16:45:00|915.2|910.2|917.2|912.2|917.3|912.3|915.2|910.2|96
1599583800000|2020-09-08 16:50:00|917.1|912.1|915.9|910.9|917.1|912.1|915.7|910.7|73
1599584100000|2020-09-08 16:55:00|915.8|910.8|916.1|911.1|916.3|911.3|915.6|910.6|57
1599584400000|2020-09-08 17:00:00|916|911|913.4|908.4|916.3|911.3|912.3|907.3|219
1599584700000|2020-09-08 17:05:00|913.5|908.5|913.5|908.5|914.4|909.4|913.4|908.4|77
1599585000000|2020-09-08 17:10:00|913.6|908.6|913.5|908.5|914.6|909.6|913.4|908.4|80
1599585300000|2020-09-08 17:15:00|913.6|908.6|912.7|907.7|914.3|909.3|912.6|907.6|85
1599585600000|2020-09-08 17:20:00|912.8|907.8|912.1|907.1|913.1|908.1|911.9|906.9|78
1599585900000|2020-09-08 17:25:00|912.2|907.2|911.4|906.4|912.5|907.5|911.4|906.4|61
1599586200000|2020-09-08 17:30:00|911.5|906.5|912.8|907.8|913.4|908.4|911.4|906.4|54
1599586500000|2020-09-08 17:35:00|913|908|913.6|908.6|914.3|909.3|912.8|907.8|99
1599586800000|2020-09-08 17:40:00|913.5|908.5|914.4|909.4|914.7|909.7|913.5|908.5|38
1599587100000|2020-09-08 17:45:00|914.5|909.5|916.5|911.5|916.6|911.6|914.2|909.2|67
1599587400000|2020-09-08 17:50:00|916.4|911.4|915.2|910.2|916.4|911.4|914.8|909.8|72
1599587700000|2020-09-08 17:55:00|915.6|910.6|915.3|910.3|915.6|910.6|914.8|909.8|36
1599588000000|2020-09-08 18:00:00|915.4|910.4|912.9|907.9|915.5|910.5|912.6|907.6|79
1599588300000|2020-09-08 18:05:00|912.8|907.8|913|908|913.1|908.1|912.6|907.6|63
1599588600000|2020-09-08 18:10:00|913.1|908.1|911.5|906.5|913.2|908.2|911.5|906.5|40
1599588900000|2020-09-08 18:15:00|911.6|906.6|910.6|905.6|911.9|906.9|910.5|905.5|66
1599589200000|2020-09-08 18:20:00|910.7|905.7|910|905|910.8|905.8|909.7|904.7|58
1599589500000|2020-09-08 18:25:00|909.8|904.8|910.4|905.4|910.9|905.9|909.8|904.8|50
1599589800000|2020-09-08 18:30:00|910.3|905.3|909.3|904.3|910.3|905.3|908.8|903.8|29
1599590100000|2020-09-08 18:35:00|909.4|904.4|907.4|902.4|909.4|904.4|907.3|902.3|32
1599590400000|2020-09-08 18:40:00|907.5|902.5|907.6|902.6|908.5|903.5|907.5|902.5|67
1599590700000|2020-09-08 18:45:00|907.7|902.7|908.3|903.3|908.6|903.6|907.7|902.7|54
1599591000000|2020-09-08 18:50:00|908.5|903.5|907.5|902.5|908.9|903.9|907.3|902.3|75
1599591300000|2020-09-08 18:55:00|907.7|902.7|908.1|903.1|908.8|903.8|907.6|902.6|86
1599591600000|2020-09-08 19:00:00|907.9|902.9|906.2|901.2|908.1|903.1|906.2|901.2|49
1599591900000|2020-09-08 19:05:00|906.4|901.4|907.3|902.3|907.5|902.5|905.3|900.3|59
1599592200000|2020-09-08 19:10:00|907.5|902.5|907.4|902.4|908|903|907|902|59
1599592500000|2020-09-08 19:15:00|907.3|902.3|906.8|901.8|907.7|902.7|906.7|901.7|62
1599592800000|2020-09-08 19:20:00|907.1|902.1|907.7|902.7|907.9|902.9|906.8|901.8|70
1599593100000|2020-09-08 19:25:00|907.8|902.8|907.9|902.9|908.8|903.8|907.4|902.4|31
1599593400000|2020-09-08 19:30:00|908|903|907.5|902.5|908.1|903.1|907.3|902.3|39
1599593700000|2020-09-08 19:35:00|907.6|902.6|907.4|902.4|908.3|903.3|907.4|902.4|33
1599594000000|2020-09-08 19:40:00|907.5|902.5|906.8|901.8|907.7|902.7|906.7|901.7|38
1599594300000|2020-09-08 19:45:00|906.9|901.9|906.4|901.4|906.9|901.9|905.8|900.8|24
1599594600000|2020-09-08 19:50:00|906.3|901.3|906.8|901.8|906.9|901.9|906|901|35
1599594900000|2020-09-08 19:55:00|906.9|901.9|905.3|900.3|906.9|901.9|905.2|900.2|32
1599595200000|2020-09-08 20:00:00|905.5|900.5|906.5|901.5|906.8|901.8|905.4|900.4|62
1599595500000|2020-09-08 20:05:00|906.6|901.6|906.5|901.5|906.6|901.6|906|901|34
1599595800000|2020-09-08 20:10:00|906.6|901.6|905.9|900.9|906.7|901.7|905.9|900.9|23
1599596100000|2020-09-08 20:15:00|906|901|905.7|900.7|906.1|901.1|905.7|900.7|17
1599596400000|2020-09-08 20:20:00|905.8|900.8|906.2|901.2|906.4|901.4|905.4|900.4|22
1599596700000|2020-09-08 20:25:00|906.1|901.1|906.6|901.6|906.8|901.8|906|901|34
1599597000000|2020-09-08 20:30:00|906.7|901.7|906.7|901.7|907.4|902.4|906.5|901.5|35
1599597300000|2020-09-08 20:35:00|906.8|901.8|906.2|901.2|907.1|902.1|905.9|900.9|34
1599597600000|2020-09-08 20:40:00|906.4|901.4|906.6|901.6|906.6|901.6|906.4|901.4|3
1599597900000|2020-09-08 20:45:00|906.5|901.5|904.8|899.8|907|901.9|904.8|898.7|51
1599598200000|2020-09-08 20:50:00|904.9|899.9|905.3|900.3|907|900.6|904.8|899|17
1599598500000|2020-09-08 20:55:00|905.2|900.2|910.3|895.3|910.5|900.2|904.7|895|31
1599602400000|2020-09-08 22:00:00|913.8|893.8|904.1|899.1|913.8|899.1|904.1|891.6|43
1599602700000|2020-09-08 22:05:00|904.5|899.5|903.1|898.1|904.7|899.7|902.8|897.8|50
1599603000000|2020-09-08 22:10:00|903|898|902.8|897.8|903.6|898.1|902|895.6|34
1599603300000|2020-09-08 22:15:00|902.7|897.7|903.1|898.1|903.3|898.3|902.4|897.4|35
1599603600000|2020-09-08 22:20:00|903|898|903.7|898.7|904|899|902.8|897.8|31
1599603900000|2020-09-08 22:25:00|903.6|898.6|903.4|898.4|903.7|898.7|903.3|898.3|45
1599604200000|2020-09-08 22:30:00|903.3|898.3|903.6|898.6|903.6|898.6|903.3|898.3|9
1599604500000|2020-09-08 22:35:00|903.4|898.4|902.7|897.7|903.4|898.4|902.7|897.7|15
1599604800000|2020-09-08 22:40:00|902.6|897.6|902.5|897.5|902.7|897.7|902.5|897.5|7
1599605100000|2020-09-08 22:45:00|902.6|897.6|902.7|897.7|902.7|897.7|902.6|897.6|4
1599605400000|2020-09-08 22:50:00|903.3|898.3|904.1|899.1|904.3|899.3|903.3|898.3|13
1599605700000|2020-09-08 22:55:00|904.3|899.3|904.7|899.7|904.7|899.7|904.2|899.2|11
1599606000000|2020-09-08 23:00:00|904.5|899.5|903.4|898.4|904.5|899.5|903.4|898.4|26
1599606300000|2020-09-08 23:05:00|903.7|898.7|904.4|899.4|904.5|899.5|903.7|898.7|7
1599606600000|2020-09-08 23:10:00|904.7|899.7|905|900|905.3|900.3|904.7|899.7|14
1599606900000|2020-09-08 23:15:00|904.9|899.9|905.4|900.4|905.6|900.6|904.9|899.9|26
1599607200000|2020-09-08 23:20:00|905.3|900.3|905.3|900.3|905.6|900.6|905.2|900.2|7
1599607500000|2020-09-08 23:25:00|905.2|900.2|904.8|899.8|905.2|900.2|904.8|899.8|10
1599607800000|2020-09-08 23:30:00|904.9|899.9|904.7|899.7|905.2|900.2|904.6|899.6|17
1599608100000|2020-09-08 23:35:00|904.8|899.8|904.3|899.3|904.8|899.8|904.3|899.3|6
1599608400000|2020-09-08 23:40:00|904.1|899.1|904.2|899.2|904.9|899.9|904.1|899.1|23
1599608700000|2020-09-08 23:45:00|904.3|899.3|905.7|900.7|905.7|900.7|904.2|899.2|23
1599609000000|2020-09-08 23:50:00|905.6|900.6|906.6|901.6|906.8|901.8|905.6|900.6|27
1599609300000|2020-09-08 23:55:00|906.5|901.5|906|901|906.5|901.5|906|901|48
1599609600000|2020-09-09 00:00:00|906.1|901.1|906.5|901.5|907.2|902.2|905.8|900.8|65
1599609900000|2020-09-09 00:05:00|906.3|901.3|905.6|900.6|906.3|901.3|905.5|900.5|51
1599610200000|2020-09-09 00:10:00|905.7|900.7|906.3|901.3|906.3|901.3|905.4|900.4|20
1599610500000|2020-09-09 00:15:00|906.1|901.1|907.8|902.8|908|903|905.9|900.9|61
1599610800000|2020-09-09 00:20:00|907.6|902.6|907.8|902.8|908.8|903.8|907.6|902.6|47
1599611100000|2020-09-09 00:25:00|907.7|902.7|907.9|902.9|908.3|903.3|907.6|902.6|57
1599611400000|2020-09-09 00:30:00|907.8|902.8|907.6|902.6|908.2|903.2|907.4|902.4|45
1599611700000|2020-09-09 00:35:00|907.8|902.8|908.1|903.1|908.1|903.1|907.4|902.4|30
1599612000000|2020-09-09 00:40:00|908.5|903.5|908|903|909.2|904.2|907.7|902.7|36
1599612300000|2020-09-09 00:45:00|907.9|902.9|908|903|908.2|903.2|907.8|902.8|19
1599612600000|2020-09-09 00:50:00|908.1|903.1|908.2|903.2|908.4|903.4|908|903|20
1599612900000|2020-09-09 00:55:00|908|903|907.8|902.8|908.1|903.1|907.3|902.3|35
1599613200000|2020-09-09 01:00:00|907.5|902.5|905.2|900.2|908.2|903.2|904.7|899.7|119
1599613500000|2020-09-09 01:05:00|905.1|900.1|903.3|898.3|905.8|900.8|903.1|898.1|65
1599613800000|2020-09-09 01:10:00|903.4|898.4|904.5|899.5|904.6|899.6|902.5|897.5|89
1599614100000|2020-09-09 01:15:00|904.6|899.6|903.8|898.8|905.2|900.2|903.1|898.1|61
1599614400000|2020-09-09 01:20:00|903.9|898.9|903.2|898.2|904.3|899.3|902.7|897.7|64
1599614700000|2020-09-09 01:25:00|903.6|898.6|904.5|899.5|904.8|899.8|903.5|898.5|42
1599615000000|2020-09-09 01:30:00|904.7|899.7|905.6|900.6|905.6|900.6|903.9|898.9|48
1599615300000|2020-09-09 01:35:00|905.7|900.7|908.5|903.5|908.5|903.5|905.7|900.7|55
1599615600000|2020-09-09 01:40:00|908.3|903.3|908.2|903.2|908.3|903.3|907.9|902.9|18
1599615900000|2020-09-09 01:45:00|908.3|903.3|908|903|908.3|903.3|907.3|902.3|38
1599616200000|2020-09-09 01:50:00|907.9|902.9|907.7|902.7|908.1|903.1|907.6|902.6|14
1599616500000|2020-09-09 01:55:00|907.4|902.4|908.3|903.3|908.8|903.8|907|902|42
1599616800000|2020-09-09 02:00:00|908.5|903.5|907.2|902.2|908.5|903.5|907.1|902.1|28
1599617100000|2020-09-09 02:05:00|907.1|902.1|906.5|901.5|907.7|902.7|906.5|901.5|51
1599617400000|2020-09-09 02:10:00|906.4|901.4|907.6|902.6|907.9|902.9|906.2|901.2|33
1599617700000|2020-09-09 02:15:00|907.7|902.7|907.6|902.6|908|903|907.6|902.6|26
1599618000000|2020-09-09 02:20:00|907.7|902.7|907.3|902.3|907.7|902.7|907.1|902.1|16
1599618300000|2020-09-09 02:25:00|907.2|902.2|908.3|903.3|909|904|907.1|902.1|26
1599618600000|2020-09-09 02:30:00|908.1|903.1|906.1|901.1|908.1|903.1|905.7|900.7|47
1599618900000|2020-09-09 02:35:00|906.2|901.2|906|901|906.2|901.2|904.9|899.9|28
1599619200000|2020-09-09 02:40:00|905.9|900.9|905.4|900.4|905.9|900.9|905.3|900.3|27
1599619500000|2020-09-09 02:45:00|905.5|900.5|906.5|901.5|906.5|901.5|905.4|900.4|25
1599619800000|2020-09-09 02:50:00|907|902|908|903|908|903|906.9|901.9|40
1599620100000|2020-09-09 02:55:00|907.9|902.9|907.4|902.4|907.9|902.9|907.4|902.4|11
1599620700000|2020-09-09 03:05:00|907.6|902.6|906.8|901.8|907.8|902.8|906.8|901.8|18
1599621000000|2020-09-09 03:10:00|907|902|906.9|901.9|907.2|902.2|906.8|901.8|14
1599621300000|2020-09-09 03:15:00|907|902|907.3|902.3|907.8|902.8|907|902|14
1599621600000|2020-09-09 03:20:00|907.1|902.1|906.6|901.6|907.1|902.1|906.4|901.4|12
1599621900000|2020-09-09 03:25:00|907|902|907.1|902.1|907.2|902.2|907|902|20
1599622200000|2020-09-09 03:30:00|907.2|902.2|907.2|902.2|907.5|902.5|907.1|902.1|8
1599622500000|2020-09-09 03:35:00|907.4|902.4|907.5|902.5|907.6|902.6|907.3|902.3|10
1599622800000|2020-09-09 03:40:00|907.8|902.8|908.2|903.2|908.2|903.2|907.6|902.6|13
1599623100000|2020-09-09 03:45:00|908.1|903.1|908.2|903.2|908.2|903.2|908.1|903.1|10
1599623400000|2020-09-09 03:50:00|908.1|903.1|908|903|908.2|903.2|908|903|6
1599623700000|2020-09-09 03:55:00|908.1|903.1|908.1|903.1|908.1|903.1|908.1|903.1|1
1599624000000|2020-09-09 04:00:00|908|903|907.8|902.8|908.1|903.1|907.8|902.8|3
1599624600000|2020-09-09 04:10:00|908.4|903.4|908.3|903.3|908.4|903.4|908.1|903.1|12
1599624900000|2020-09-09 04:15:00|908.5|903.5|908.9|903.9|908.9|903.9|908.5|903.5|2
1599625500000|2020-09-09 04:25:00|909.1|904.1|909|904|909.3|904.3|909|904|8
1599625800000|2020-09-09 04:30:00|909.1|904.1|908.8|903.8|909.2|904.2|908.5|903.5|12
1599626100000|2020-09-09 04:35:00|908.4|903.4|908.5|903.5|908.7|903.7|908.4|903.4|41
1599626400000|2020-09-09 04:40:00|908.6|903.6|908|903|908.6|903.6|907.7|902.7|28
1599626700000|2020-09-09 04:45:00|908.2|903.2|907.7|902.7|908.3|903.3|907.5|902.5|21
1599627000000|2020-09-09 04:50:00|907.6|902.6|907.5|902.5|907.8|902.8|907.5|902.5|10
1599627300000|2020-09-09 04:55:00|907.6|902.6|907.6|902.6|907.6|902.6|907.5|902.5|3
1599627600000|2020-09-09 05:00:00|907.5|902.5|907.8|902.8|908|903|907.5|902.5|32
1599627900000|2020-09-09 05:05:00|907.9|902.9|909.2|904.2|909.4|904.4|907.9|902.9|35
1599628200000|2020-09-09 05:10:00|909.3|904.3|909.6|904.6|910.1|905.1|909.2|904.2|38
1599628500000|2020-09-09 05:15:00|909.8|904.8|910.6|905.6|911|906|909.8|904.8|31
1599628800000|2020-09-09 05:20:00|910.5|905.5|910|905|910.5|905.5|910|905|16
1599629100000|2020-09-09 05:25:00|910.2|905.2|909.5|904.5|910.3|905.3|909.5|904.5|10
1599629400000|2020-09-09 05:30:00|909.3|904.3|909.9|904.9|910.7|905.7|909.3|904.3|51
1599629700000|2020-09-09 05:35:00|910|905|909.8|904.8|910.2|905.2|909.3|904.3|36
1599630000000|2020-09-09 05:40:00|909.6|904.6|908.5|903.5|909.6|904.6|908.4|903.4|27
1599630300000|2020-09-09 05:45:00|908.6|903.6|907.3|902.3|908.6|903.6|906.9|901.9|37
1599630600000|2020-09-09 05:50:00|907.4|902.4|907|902|907.9|902.9|906.7|901.7|33
1599630900000|2020-09-09 05:55:00|906.9|901.9|906|901|907.1|902.1|905.9|900.9|46
1599631200000|2020-09-09 06:00:00|905.8|900.8|907.2|902.2|907.2|902.2|905.3|900.3|58
1599631500000|2020-09-09 06:05:00|907.4|902.4|906.1|901.1|907.7|902.7|905.9|900.9|37
1599631800000|2020-09-09 06:10:00|905.7|900.7|904.7|899.7|905.9|900.9|904.1|899.1|64
1599632100000|2020-09-09 06:15:00|905|900|903.6|898.6|905|900|903.5|898.5|45
1599632400000|2020-09-09 06:20:00|903.7|898.7|903.6|898.6|903.8|898.8|903.1|898.1|40
1599632700000|2020-09-09 06:25:00|904.5|899.5|904.8|899.8|904.9|899.9|904.2|899.2|23
1599633000000|2020-09-09 06:30:00|904.9|899.9|904.3|899.3|905.5|900.5|904.1|899.1|41
1599633300000|2020-09-09 06:35:00|904.5|899.5|904.9|899.9|905.5|900.5|904.1|899.1|56
1599633600000|2020-09-09 06:40:00|904.8|899.8|904.2|899.2|904.9|899.9|903.9|898.9|56
1599633900000|2020-09-09 06:45:00|904.3|899.3|903.7|898.7|905.1|900.1|903.4|898.4|60
1599634200000|2020-09-09 06:50:00|903.6|898.6|903.7|898.7|903.8|898.8|903.1|898.1|42
1599634500000|2020-09-09 06:55:00|903.9|898.9|903.2|898.2|904.1|899.1|903.2|898.2|29
1599634800000|2020-09-09 07:00:00|903.3|898.3|904.6|899.6|905.8|900.8|903.3|898.3|68
1599635100000|2020-09-09 07:05:00|904.3|899.3|903.7|898.7|904.5|899.5|903|898|49
1599635400000|2020-09-09 07:10:00|903.6|898.6|907|902|907|902|902.8|897.8|68
1599635700000|2020-09-09 07:15:00|907.1|902.1|906.3|901.3|908.7|903.7|905.3|900.3|86
1599636000000|2020-09-09 07:20:00|907|902|907.5|902.5|909.2|904.2|906.8|901.8|79
1599636300000|2020-09-09 07:25:00|907.4|902.4|906|901|908.4|903.4|905.6|900.6|78
1599636600000|2020-09-09 07:30:00|905.9|900.9|909|904|909|904|905.6|900.6|68
1599636900000|2020-09-09 07:35:00|908.9|903.9|910.4|905.4|911.3|906.3|908.9|903.9|53
1599637200000|2020-09-09 07:40:00|910.5|905.5|912.2|907.2|912.2|907.2|910.5|905.5|52
1599637500000|2020-09-09 07:45:00|912.1|907.1|911.3|906.3|913.9|908.9|911.1|906.1|73
1599637800000|2020-09-09 07:50:00|911.7|906.7|910|905|911.7|906.7|909.9|904.9|80
1599638100000|2020-09-09 07:55:00|910.2|905.2|909.5|904.5|910.8|905.8|909.4|904.4|50
1599638400000|2020-09-09 08:00:00|909.2|904.2|911.7|906.7|912|907|908.5|903.5|75
1599638700000|2020-09-09 08:05:00|911.5|906.5|909.3|904.3|911.8|906.8|908.9|903.9|48
1599639000000|2020-09-09 08:10:00|909.5|904.5|910.7|905.7|911.3|906.3|909.5|904.5|75
1599639300000|2020-09-09 08:15:00|911|906|909.3|904.3|911.5|906.5|909.3|904.3|58
1599639600000|2020-09-09 08:20:00|909.1|904.1|909|904|910.2|905.2|908.1|903.1|71
1599639900000|2020-09-09 08:25:00|908.9|903.9|908.9|903.9|909.2|904.2|908.8|903.8|17
1599640200000|2020-09-09 08:30:00|908.8|903.8|907.9|902.9|908.9|903.9|907.3|902.3|43
1599640500000|2020-09-09 08:35:00|907.8|902.8|908.1|903.1|909.9|904.9|906.8|901.8|71
1599640800000|2020-09-09 08:40:00|908|903|909.6|904.6|909.9|904.9|907.5|902.5|51
1599641100000|2020-09-09 08:45:00|909.4|904.4|912.6|907.6|913.1|908.1|909.4|904.4|57
1599641400000|2020-09-09 08:50:00|913|908|912.8|907.8|914.6|909.6|912.6|907.6|82
1599641700000|2020-09-09 08:55:00|913|908|911.5|906.5|913.5|908.5|911.4|906.4|64
1599642000000|2020-09-09 09:00:00|911.6|906.6|911.3|906.3|912.1|907.1|910.3|905.3|76
1599642300000|2020-09-09 09:05:00|911.2|906.2|911.7|906.7|912|907|910.8|905.8|59
1599642600000|2020-09-09 09:10:00|911.6|906.6|913.3|908.3|913.4|908.4|911.1|906.1|46
1599642900000|2020-09-09 09:15:00|913|908|911.7|906.7|913.9|908.9|911.4|906.4|47
1599643200000|2020-09-09 09:20:00|911.8|906.8|912.4|907.4|912.4|907.4|911.4|906.4|30
1599643500000|2020-09-09 09:25:00|912.6|907.6|913.7|908.7|913.8|908.8|912|907|41
1599643800000|2020-09-09 09:30:00|913.9|908.9|912.5|907.5|913.9|908.9|911.9|906.9|39
1599644100000|2020-09-09 09:35:00|912.6|907.6|912.9|907.9|913.5|908.5|912.5|907.5|54
1599644400000|2020-09-09 09:40:00|913|908|913.2|908.2|913.5|908.5|912.6|907.6|59
1599644700000|2020-09-09 09:45:00|913.4|908.4|913|908|914.1|909.1|912.9|907.9|25
1599645000000|2020-09-09 09:50:00|912.9|907.9|912.6|907.6|913.1|908.1|912.3|907.3|32
1599645300000|2020-09-09 09:55:00|912.5|907.5|913.2|908.2|913.2|908.2|912.4|907.4|15
1599645600000|2020-09-09 10:00:00|913.1|908.1|911.8|906.8|913.1|908.1|911.8|906.8|36
1599645900000|2020-09-09 10:05:00|912.1|907.1|912.2|907.2|912.2|907.2|911.8|906.8|12
1599646200000|2020-09-09 10:10:00|912.3|907.3|911.7|906.7|912.8|907.8|911.4|906.4|39
1599646500000|2020-09-09 10:15:00|911.6|906.6|911.4|906.4|911.9|906.9|911.4|906.4|23
1599646800000|2020-09-09 10:20:00|911.6|906.6|912.3|907.3|912.4|907.4|911.1|906.1|37
1599647100000|2020-09-09 10:25:00|912.2|907.2|910.3|905.3|912.2|907.2|910.2|905.2|27
1599647400000|2020-09-09 10:30:00|910.5|905.5|910.3|905.3|910.5|905.5|910.1|905.1|53
1599647700000|2020-09-09 10:35:00|910.4|905.4|910.4|905.4|910.5|905.5|909.8|904.8|40
1599648000000|2020-09-09 10:40:00|910.2|905.2|909.2|904.2|910.2|905.2|908.2|903.2|40
1599648300000|2020-09-09 10:45:00|909.1|904.1|910|905|910.1|905.1|909.1|904.1|16
1599648600000|2020-09-09 10:50:00|909.9|904.9|909.4|904.4|910.1|905.1|909.1|904.1|33
1599648900000|2020-09-09 10:55:00|909.6|904.6|908.6|903.6|910|905|908.5|903.5|37
1599649200000|2020-09-09 11:00:00|908.5|903.5|908|903|908.7|903.7|906.7|901.7|90
1599649500000|2020-09-09 11:05:00|908.1|903.1|908.1|903.1|908.5|903.5|907.8|902.8|48
1599649800000|2020-09-09 11:10:00|908.3|903.3|906.9|901.9|908.6|903.6|906.8|901.8|61
1599650100000|2020-09-09 11:15:00|906.8|901.8|908.4|903.4|908.5|903.5|906.5|901.5|36
1599650400000|2020-09-09 11:20:00|908.3|903.3|909.4|904.4|909.5|904.5|907.7|902.7|41
1599650700000|2020-09-09 11:25:00|909.2|904.2|908.9|903.9|909.5|904.5|908.8|903.8|28
1599651000000|2020-09-09 11:30:00|908.8|903.8|908.6|903.6|909.1|904.1|907.9|902.9|29
1599651300000|2020-09-09 11:35:00|908.5|903.5|909.2|904.2|909.2|904.2|908.5|903.5|21
1599651600000|2020-09-09 11:40:00|909.1|904.1|908.6|903.6|909.2|904.2|908|903|41
1599651900000|2020-09-09 11:45:00|909.1|904.1|909.3|904.3|910.5|905.5|909.1|904.1|41
1599652200000|2020-09-09 11:50:00|909.6|904.6|910.6|905.6|910.7|905.7|909.5|904.5|44
1599652500000|2020-09-09 11:55:00|910.7|905.7|911.1|906.1|911.2|906.2|910.6|905.6|38
1599652800000|2020-09-09 12:00:00|910.9|905.9|912.2|907.2|912.7|907.7|910.2|905.2|114
1599653100000|2020-09-09 12:05:00|912.3|907.3|913.5|908.5|913.8|908.8|911.4|906.4|76
1599653400000|2020-09-09 12:10:00|913.6|908.6|914.3|909.3|914.7|909.7|912.8|907.8|90
1599653700000|2020-09-09 12:15:00|914.2|909.2|915.3|910.3|916|911|913.9|908.9|66
1599654000000|2020-09-09 12:20:00|913.9|908.9|913.7|908.7|915.7|910.7|913.7|908.7|128
1599654300000|2020-09-09 12:25:00|913.5|908.5|915.3|910.3|916.1|911.1|913.5|908.5|99
1599654600000|2020-09-09 12:30:00|915.8|910.8|917.6|912.6|917.8|912.8|915.2|910.2|138
1599654900000|2020-09-09 12:35:00|917.8|912.8|921.1|916.1|921.9|916.9|917.7|912.7|175
1599655200000|2020-09-09 12:40:00|921.2|916.2|920.4|915.4|922.1|917.1|919.6|914.6|150
1599655500000|2020-09-09 12:45:00|920.2|915.2|919.8|914.8|920.5|915.5|917.1|912.1|181
1599655800000|2020-09-09 12:50:00|919.9|914.9|919.2|914.2|921.3|916.3|918.3|913.3|201
1599656100000|2020-09-09 12:55:00|919|914|920.3|915.3|921|916|918.6|913.6|152
1599656400000|2020-09-09 13:00:00|920.2|915.2|919.6|914.6|922.1|917.1|919.4|914.4|227
1599656700000|2020-09-09 13:05:00|919.5|914.5|920.6|915.6|920.9|915.9|917.7|912.7|155
1599657000000|2020-09-09 13:10:00|920.7|915.7|922.4|917.4|923.8|918.8|920.1|915.1|230
1599657300000|2020-09-09 13:15:00|922.5|917.5|923.1|918.1|924.8|919.8|922.5|917.5|193
1599657600000|2020-09-09 13:20:00|923|918|923.8|918.8|923.9|918.9|921.5|916.5|142
1599657900000|2020-09-09 13:25:00|923.7|918.7|925.1|920.1|925.5|920.5|923.7|918.7|172
1599658200000|2020-09-09 13:30:00|925.2|920.2|926.8|921.8|927.6|922.6|924.8|919.8|220
1599658500000|2020-09-09 13:35:00|926.6|921.6|923.6|918.6|927.9|922.9|923.1|918.1|198
1599658800000|2020-09-09 13:40:00|923.7|918.7|924.5|919.5|925.8|920.8|922.5|917.5|231
1599659100000|2020-09-09 13:45:00|924.6|919.6|925.7|920.7|928.1|923.1|923.6|918.6|249
1599659400000|2020-09-09 13:50:00|925.8|920.8|928.2|923.2|928.5|923.5|925.7|920.7|224
1599659700000|2020-09-09 13:55:00|927.7|922.7|926.7|921.7|929|924|926.4|921.4|215
1599660000000|2020-09-09 14:00:00|926.6|921.6|925.3|920.3|928.4|923.4|925.3|920.3|281
1599660300000|2020-09-09 14:05:00|925.6|920.6|921.1|916.1|926.5|921.5|921|916|237
1599660600000|2020-09-09 14:10:00|921.2|916.2|922.7|917.7|924|919|921.1|916.1|195
1599660900000|2020-09-09 14:15:00|923|918|919.4|914.4|924.3|919.3|919.4|914.4|256
1599661200000|2020-09-09 14:20:00|919.7|914.7|918.8|913.8|920.4|915.4|918|913|175
1599661500000|2020-09-09 14:25:00|919|914|922.5|917.5|923.5|918.5|919|914|143
1599661800000|2020-09-09 14:30:00|922|917|925.3|920.3|925.8|920.8|921.7|916.7|146
1599662100000|2020-09-09 14:35:00|925.1|920.1|927.1|922.1|927.3|922.3|925|920|132
1599662400000|2020-09-09 14:40:00|927.5|922.5|927.3|922.3|928.3|923.3|926.6|921.6|129
1599662700000|2020-09-09 14:45:00|927.4|922.4|925.3|920.3|928.6|923.6|925.3|920.3|146
1599663000000|2020-09-09 14:50:00|925.1|920.1|925.2|920.2|927|922|925|920|132
1599663300000|2020-09-09 14:55:00|925.3|920.3|925.9|920.9|926.7|921.7|924.6|919.6|128
1599663600000|2020-09-09 15:00:00|926|921|926.8|921.8|927.6|922.6|925.1|920.1|128
1599663900000|2020-09-09 15:05:00|926.7|921.7|923.7|918.7|926.7|921.7|923.4|918.4|123
1599664200000|2020-09-09 15:10:00|924|919|925.1|920.1|925.4|920.4|922.9|917.9|99
1599664500000|2020-09-09 15:15:00|925.2|920.2|923.1|918.1|926.1|921.1|922.8|917.8|114
1599664800000|2020-09-09 15:20:00|923|918|922.4|917.4|923.4|918.4|922.1|917.1|85
1599665100000|2020-09-09 15:25:00|922.2|917.2|923.5|918.5|923.6|918.6|922.2|917.2|71
1599665400000|2020-09-09 15:30:00|923.6|918.6|923.9|918.9|924.2|919.2|922.8|917.8|77
1599665700000|2020-09-09 15:35:00|924.1|919.1|923.6|918.6|924.9|919.9|923.1|918.1|79
1599666000000|2020-09-09 15:40:00|923.7|918.7|922.5|917.5|924|919|922.5|917.5|88
1599666300000|2020-09-09 15:45:00|922.7|917.7|921.8|916.8|922.8|917.8|921.8|916.8|72
1599666600000|2020-09-09 15:50:00|921.7|916.7|921|916|922.6|917.6|920.6|915.6|64
1599666900000|2020-09-09 15:55:00|921.3|916.3|921.2|916.2|921.6|916.6|920.4|915.4|56
1599667200000|2020-09-09 16:00:00|921.5|916.5|921.4|916.4|922.2|917.2|921.2|916.2|36
1599667500000|2020-09-09 16:05:00|921.8|916.8|923.1|918.1|923.2|918.2|921.6|916.6|53
1599667800000|2020-09-09 16:10:00|923.2|918.2|924.2|919.2|924.7|919.7|923.2|918.2|52
1599668100000|2020-09-09 16:15:00|924.1|919.1|924.5|919.5|925.1|920.1|923.7|918.7|44
1599668400000|2020-09-09 16:20:00|924.6|919.6|923.2|918.2|924.9|919.9|923.2|918.2|33
1599668700000|2020-09-09 16:25:00|922.9|917.9|924|919|924.2|919.2|922.9|917.9|44
1599669000000|2020-09-09 16:30:00|924.1|919.1|925.1|920.1|925.2|920.2|924.1|919.1|45
1599669300000|2020-09-09 16:35:00|925.2|920.2|925.9|920.9|926.4|921.4|925.2|920.2|29
1599669600000|2020-09-09 16:40:00|926|921|926.5|921.5|926.8|921.8|926|921|34
1599669900000|2020-09-09 16:45:00|926.6|921.6|926.1|921.1|926.6|921.6|925.8|920.8|33
1599670200000|2020-09-09 16:50:00|926.2|921.2|926.2|921.2|927.3|922.3|926.2|921.2|51
1599670500000|2020-09-09 16:55:00|926.5|921.5|926.8|921.8|927.4|922.4|926.4|921.4|61
1599670800000|2020-09-09 17:00:00|926.7|921.7|926.2|921.2|927.1|922.1|925.3|920.3|149
1599671100000|2020-09-09 17:05:00|926.3|921.3|926.8|921.8|927.1|922.1|926.2|921.2|41
1599671400000|2020-09-09 17:10:00|926.9|921.9|926.5|921.5|927.3|922.3|926.2|921.2|63
1599671700000|2020-09-09 17:15:00|926.4|921.4|925.8|920.8|926.4|921.4|925.6|920.6|44
1599672000000|2020-09-09 17:20:00|925.2|920.2|923.5|918.5|925.2|920.2|923.3|918.3|55
1599672300000|2020-09-09 17:25:00|923.6|918.6|923.9|918.9|924.4|919.4|923.3|918.3|57
1599672600000|2020-09-09 17:30:00|923.8|918.8|922.9|917.9|923.9|918.9|922.4|917.4|55
1599672900000|2020-09-09 17:35:00|923|918|924|919|924.2|919.2|922.8|917.8|61
1599673200000|2020-09-09 17:40:00|924.1|919.1|923.5|918.5|924.1|919.1|923.3|918.3|28
1599673500000|2020-09-09 17:45:00|923.6|918.6|924.6|919.6|924.6|919.6|923.4|918.4|16
1599673800000|2020-09-09 17:50:00|924.7|919.7|924.9|919.9|925.3|920.3|924.6|919.6|14
1599674100000|2020-09-09 17:55:00|925|920|924.1|919.1|925|920|924|919|41
1599674400000|2020-09-09 18:00:00|924.2|919.2|924.4|919.4|925|920|924|919|42
1599674700000|2020-09-09 18:05:00|924.5|919.5|924.6|919.6|924.8|919.8|924.2|919.2|21
1599675000000|2020-09-09 18:10:00|924.3|919.3|924.5|919.5|924.5|919.5|924.2|919.2|11
1599675300000|2020-09-09 18:15:00|924.6|919.6|924.9|919.9|925|920|924|919|17
1599675600000|2020-09-09 18:20:00|925|920|925.2|920.2|925.3|920.3|924.7|919.7|16
1599675900000|2020-09-09 18:25:00|925.3|920.3|925.6|920.6|925.8|920.8|925.2|920.2|26
1599676200000|2020-09-09 18:30:00|925.7|920.7|926.7|921.7|926.8|921.8|925.7|920.7|28
1599676500000|2020-09-09 18:35:00|926.5|921.5|926.9|921.9|927|922|926.5|921.5|27
1599676800000|2020-09-09 18:40:00|926.7|921.7|926.8|921.8|927.1|922.1|926.5|921.5|25
1599677100000|2020-09-09 18:45:00|926.9|921.9|926.8|921.8|927.1|922.1|926.6|921.6|33
1599677400000|2020-09-09 18:50:00|926.9|921.9|927|922|927.2|922.2|926.7|921.7|21
1599677700000|2020-09-09 18:55:00|927.1|922.1|928|923|928.6|923.6|926.8|921.8|35
1599678000000|2020-09-09 19:00:00|928.2|923.2|928.1|923.1|928.6|923.6|928.1|923.1|36
1599678300000|2020-09-09 19:05:00|928.2|923.2|927.9|922.9|928.3|923.3|927.7|922.7|20
1599678600000|2020-09-09 19:10:00|928|923|927.7|922.7|928.3|923.3|927.6|922.6|36
1599678900000|2020-09-09 19:15:00|927.6|922.6|927.9|922.9|928.3|923.3|927.6|922.6|44
1599679200000|2020-09-09 19:20:00|928|923|928.3|923.3|928.3|923.3|927.5|922.5|26
1599679500000|2020-09-09 19:25:00|928.5|923.5|928.2|923.2|928.5|923.5|928|923|27
1599679800000|2020-09-09 19:30:00|928.1|923.1|927.4|922.4|928.2|923.2|927.3|922.3|31
1599680100000|2020-09-09 19:35:00|927.5|922.5|926.8|921.8|927.6|922.6|926.7|921.7|36
1599680400000|2020-09-09 19:40:00|926.9|921.9|926.9|921.9|927|922|926.7|921.7|20
1599680700000|2020-09-09 19:45:00|926.7|921.7|926.3|921.3|926.7|921.7|925.8|920.8|38
1599681000000|2020-09-09 19:50:00|926.4|921.4|926.9|921.9|927|922|926.2|921.2|32
1599681300000|2020-09-09 19:55:00|926.8|921.8|926.8|921.8|927|922|926.5|921.5|72
1599681600000|2020-09-09 20:00:00|926.9|921.9|926.6|921.6|927|922|926.5|921.5|45
1599681900000|2020-09-09 20:05:00|926.7|921.7|926.3|921.3|926.8|921.8|926.1|921.1|28
1599682200000|2020-09-09 20:10:00|926.1|921.1|926.5|921.5|926.6|921.6|926.1|921.1|5
1599682500000|2020-09-09 20:15:00|926.6|921.6|926.4|921.4|926.8|921.8|926.4|921.4|10
1599682800000|2020-09-09 20:20:00|926.5|921.5|926|921|926.5|921.5|926|921|12
1599683100000|2020-09-09 20:25:00|926.1|921.1|926.2|921.2|926.2|921.2|926|921|5
1599683400000|2020-09-09 20:30:00|926.1|921.1|925.6|920.6|926.1|921.1|925.6|920.6|18
1599683700000|2020-09-09 20:35:00|925.5|920.5|925.5|920.5|925.7|920.7|925.4|920.4|13
1599684000000|2020-09-09 20:40:00|925.6|920.6|925.9|920.9|926|921|925.6|920.6|6
1599684300000|2020-09-09 20:45:00|926|921|925.8|920.8|926.1|921.1|925.5|920.5|35
1599684600000|2020-09-09 20:50:00|925.6|920.6|926.2|921.2|926.2|921.2|925.2|920.2|21
1599684900000|2020-09-09 20:55:00|925.9|920.9|928.5|916.7|928.7|920.9|925.4|916.4|44
1599688800000|2020-09-09 22:00:00|932.5|912.5|924.1|919.1|933|919.1|924.1|911|23
1599689100000|2020-09-09 22:05:00|924.2|919.2|925.1|920.1|925.2|920.2|924.2|919.2|14
1599689400000|2020-09-09 22:10:00|925|920|924.6|919.6|925|920|924.5|919.5|14
1599689700000|2020-09-09 22:15:00|924.9|919.9|925.1|920.1|925.2|920.2|924.8|919.8|6
1599690000000|2020-09-09 22:20:00|925.8|920.8|925.4|920.4|925.8|920.8|925.1|920.1|11
1599690300000|2020-09-09 22:25:00|925.3|920.3|924.8|919.8|925.3|920.3|924.4|919.4|13
1599690600000|2020-09-09 22:30:00|925.1|920.1|924.6|919.6|925.1|920.1|924.4|919.4|12
1599690900000|2020-09-09 22:35:00|924.7|919.7|925.2|920.2|925.3|920.3|924.6|919.6|17
1599691200000|2020-09-09 22:40:00|925.3|920.3|925.1|920.1|925.3|920.3|925.1|920.1|25
1599691500000|2020-09-09 22:45:00|925.4|920.4|925.3|920.3|925.5|920.5|925.3|920.3|12
1599691800000|2020-09-09 22:50:00|925.2|920.2|925.9|920.9|926.1|921.1|925.1|920.1|10
1599692100000|2020-09-09 22:55:00|925.7|920.7|925.4|920.4|925.7|920.7|925.3|920.3|22
1599692400000|2020-09-09 23:00:00|925.9|920.9|926|921|926.4|921.4|925.5|920.5|15
1599692700000|2020-09-09 23:05:00|926.1|921.1|927.5|922.5|927.6|922.6|926|921|10
1599693000000|2020-09-09 23:10:00|927.3|922.3|927.2|922.2|927.5|922.5|927.1|922.1|20
1599693300000|2020-09-09 23:15:00|927.1|922.1|927|922|927.2|922.2|927|922|6
1599693600000|2020-09-09 23:20:00|926.9|921.9|926.4|921.4|926.9|921.9|926|921|13
1599693900000|2020-09-09 23:25:00|926.3|921.3|926.6|921.6|926.6|921.6|926.3|921.3|3
1599694200000|2020-09-09 23:30:00|926.9|921.9|927.9|922.9|927.9|922.9|926.8|921.8|30
1599694500000|2020-09-09 23:35:00|928|923|927.8|922.8|928.3|923.3|927.6|922.6|29
1599694800000|2020-09-09 23:40:00|927.9|922.9|927|922|928.2|923.2|927|922|19
1599695100000|2020-09-09 23:45:00|926.9|921.9|927.5|922.5|927.6|922.6|926.8|921.8|21
1599695400000|2020-09-09 23:50:00|927.6|922.6|927.7|922.7|927.9|922.9|927.4|922.4|19
1599695700000|2020-09-09 23:55:00|927.8|922.8|927.1|922.1|927.9|922.9|927|922|20
1599696000000|2020-09-10 00:00:00|926.9|921.9|925.6|920.6|927.1|922.1|925.5|920.5|31
1599696300000|2020-09-10 00:05:00|925.7|920.7|925.6|920.6|925.7|920.7|925.2|920.2|10
1599696600000|2020-09-10 00:10:00|925.7|920.7|925.3|920.3|925.8|920.8|925.3|920.3|16
1599696900000|2020-09-10 00:15:00|925.5|920.5|926.1|921.1|926.2|921.2|925.4|920.4|12
1599697200000|2020-09-10 00:20:00|926.3|921.3|926.6|921.6|926.6|921.6|926.1|921.1|12
1599697500000|2020-09-10 00:25:00|926.4|921.4|925.9|920.9|926.4|921.4|925.4|920.4|32
1599697800000|2020-09-10 00:30:00|925.8|920.8|923.4|918.4|926.1|921.1|923.4|918.4|24
1599698100000|2020-09-10 00:35:00|923.3|918.3|923.8|918.8|924.4|919.4|923.2|918.2|20
1599698400000|2020-09-10 00:40:00|924|919|924.5|919.5|924.9|919.9|924|919|11
1599698700000|2020-09-10 00:45:00|924.4|919.4|924|919|924.4|919.4|923.3|918.3|20
1599699000000|2020-09-10 00:50:00|923.9|918.9|924.4|919.4|925|920|923.5|918.5|23
1599699300000|2020-09-10 00:55:00|924.5|919.5|924.7|919.7|925.1|920.1|924.2|919.2|21
1599699600000|2020-09-10 01:00:00|924.8|919.8|924.3|919.3|924.8|919.8|923.9|918.9|35
1599699900000|2020-09-10 01:05:00|924.4|919.4|926.8|921.8|926.8|921.8|924.2|919.2|29
1599700200000|2020-09-10 01:10:00|926.9|921.9|926.8|921.8|927.3|922.3|926.6|921.6|31
1599700500000|2020-09-10 01:15:00|927|922|926.2|921.2|927|922|926|921|42
1599700800000|2020-09-10 01:20:00|926.1|921.1|926.4|921.4|926.4|921.4|925.5|920.5|31
1599701100000|2020-09-10 01:25:00|926.5|921.5|926.8|921.8|927.2|922.2|926.5|921.5|25
1599701400000|2020-09-10 01:30:00|926.7|921.7|925.9|920.9|927.2|922.2|925.4|920.4|42
1599701700000|2020-09-10 01:35:00|925.8|920.8|925.5|920.5|925.8|920.8|925.2|920.2|10
1599702000000|2020-09-10 01:40:00|925.9|920.9|923.8|918.8|925.9|920.9|923.7|918.7|12
1599702300000|2020-09-10 01:45:00|923.7|918.7|924.1|919.1|924.3|919.3|922.9|917.9|45
1599702600000|2020-09-10 01:50:00|924.2|919.2|923.9|918.9|924.2|919.2|923.2|918.2|16
1599702900000|2020-09-10 01:55:00|924.1|919.1|924.1|919.1|924.3|919.3|923.8|918.8|15
1599703200000|2020-09-10 02:00:00|924.2|919.2|923.4|918.4|924.3|919.3|923.1|918.1|21
1599703500000|2020-09-10 02:05:00|923.3|918.3|922.4|917.4|923.3|918.3|922.2|917.2|30
1599703800000|2020-09-10 02:10:00|922.3|917.3|922.2|917.2|922.8|917.8|921.6|916.6|35
1599704100000|2020-09-10 02:15:00|922.1|917.1|923|918|923.3|918.3|921.9|916.9|25
1599704400000|2020-09-10 02:20:00|922.9|917.9|923.2|918.2|923.2|918.2|922.9|917.9|3
1599704700000|2020-09-10 02:25:00|923.4|918.4|923.7|918.7|923.7|918.7|923.2|918.2|10
1599705000000|2020-09-10 02:30:00|923.8|918.8|924.1|919.1|924.1|919.1|923.6|918.6|5
1599705300000|2020-09-10 02:35:00|923.8|918.8|925|920|925|920|923.8|918.8|5
1599705600000|2020-09-10 02:40:00|924.8|919.8|924.6|919.6|924.8|919.8|924.6|919.6|3
1599705900000|2020-09-10 02:45:00|924.7|919.7|925.3|920.3|925.3|920.3|924.7|919.7|14
1599706200000|2020-09-10 02:50:00|925.8|920.8|926.1|921.1|926.1|921.1|925.7|920.7|8
1599706500000|2020-09-10 02:55:00|926.2|921.2|926.4|921.4|926.4|921.4|926|921|9
1599706800000|2020-09-10 03:00:00|926.5|921.5|925.2|920.2|926.5|921.5|925.1|920.1|24
1599707100000|2020-09-10 03:05:00|925.1|920.1|925.5|920.5|925.6|920.6|925.1|920.1|12
1599707400000|2020-09-10 03:10:00|925.3|920.3|925.3|920.3|925.4|920.4|925.1|920.1|5
1599707700000|2020-09-10 03:15:00|925.2|920.2|926|921|926|921|925.1|920.1|10
1599708000000|2020-09-10 03:20:00|926.1|921.1|926.4|921.4|926.6|921.6|926.1|921.1|4
1599708300000|2020-09-10 03:25:00|926.6|921.6|926|921|926.6|921.6|926|921|18
1599708600000|2020-09-10 03:30:00|925.9|920.9|925.6|920.6|925.9|920.9|925.6|920.6|3
1599708900000|2020-09-10 03:35:00|925.4|920.4|925.6|920.6|925.6|920.6|925.4|920.4|8
1599709200000|2020-09-10 03:40:00|925.3|920.3|924.9|919.9|925.3|920.3|924.9|919.9|2
1599710100000|2020-09-10 03:55:00|924.7|919.7|924.6|919.6|924.8|919.8|924.4|919.4|5
1599710400000|2020-09-10 04:00:00|924.7|919.7|924.7|919.7|924.7|919.7|924.6|919.6|5
1599710700000|2020-09-10 04:05:00|924.6|919.6|924.4|919.4|925|920|924.3|919.3|29
1599711000000|2020-09-10 04:10:00|924.3|919.3|923.5|918.5|924.4|919.4|923|918|46
1599711300000|2020-09-10 04:15:00|923.4|918.4|923.6|918.6|923.6|918.6|923.1|918.1|16
1599711600000|2020-09-10 04:20:00|923.5|918.5|923.6|918.6|923.6|918.6|923.4|918.4|4
1599711900000|2020-09-10 04:25:00|923.5|918.5|923.2|918.2|923.5|918.5|923.2|918.2|11
1599712200000|2020-09-10 04:30:00|923.1|918.1|923.6|918.6|923.8|918.8|923.1|918.1|15
1599712500000|2020-09-10 04:35:00|923.5|918.5|923.5|918.5|923.5|918.5|923.4|918.4|3
1599712800000|2020-09-10 04:40:00|923.7|918.7|923.8|918.8|924|919|923.6|918.6|7
1599713100000|2020-09-10 04:45:00|924|919|924.2|919.2|924.5|919.5|924|919|10
1599713400000|2020-09-10 04:50:00|924.1|919.1|923.1|918.1|924.2|919.2|923|918|23
1599713700000|2020-09-10 04:55:00|923|918|924.4|919.4|924.4|919.4|923|918|13
1599714000000|2020-09-10 05:00:00|924.2|919.2|924.4|919.4|924.7|919.7|924.2|919.2|14
1599714300000|2020-09-10 05:05:00|924.5|919.5|924.4|919.4|924.5|919.5|924.4|919.4|8
1599714600000|2020-09-10 05:10:00|924|919|924.3|919.3|924.4|919.4|924|919|6
1599714900000|2020-09-10 05:15:00|924.4|919.4|926.1|921.1|926.1|921.1|924.4|919.4|8
1599715200000|2020-09-10 05:20:00|926.2|921.2|927.9|922.9|927.9|922.9|926.2|921.2|40
1599715500000|2020-09-10 05:25:00|927.8|922.8|927.7|922.7|927.8|922.8|927.2|922.2|11
1599715800000|2020-09-10 05:30:00|927.9|922.9|926.8|921.8|928|923|926.7|921.7|35
1599716100000|2020-09-10 05:35:00|926.7|921.7|927.4|922.4|927.4|922.4|926.7|921.7|17
1599716400000|2020-09-10 05:40:00|927.3|922.3|928.7|923.7|928.8|923.8|927.3|922.3|28
1599716700000|2020-09-10 05:45:00|928.8|923.8|928.7|923.7|928.8|923.8|927.7|922.7|40
1599717000000|2020-09-10 05:50:00|928.6|923.6|931.7|926.7|932.2|927.2|928.6|923.6|67
1599717300000|2020-09-10 05:55:00|931.6|926.6|932.2|927.2|932.6|927.6|931.5|926.5|37
1599717600000|2020-09-10 06:00:00|932.1|927.1|931.8|926.8|932.6|927.6|931.3|926.3|50
1599717900000|2020-09-10 06:05:00|931.7|926.7|932.4|927.4|932.5|927.5|931.2|926.2|36
1599718200000|2020-09-10 06:10:00|932.2|927.2|932.5|927.5|932.7|927.7|932.1|927.1|47
1599718500000|2020-09-10 06:15:00|932.9|927.9|932.6|927.6|933|928|931.8|926.8|46
1599718800000|2020-09-10 06:20:00|933.3|928.3|929.7|924.7|934.4|929.4|929.6|924.6|70
1599719100000|2020-09-10 06:25:00|929.8|924.8|931.3|926.3|932|927|929.8|924.8|80
1599719400000|2020-09-10 06:30:00|931.2|926.2|930|925|931.2|926.2|929.6|924.6|104
1599719700000|2020-09-10 06:35:00|930.1|925.1|929.2|924.2|930.3|925.3|929.2|924.2|47
1599720000000|2020-09-10 06:40:00|929.1|924.1|929.6|924.6|929.9|924.9|928.7|923.7|66
1599720300000|2020-09-10 06:45:00|929.5|924.5|929.8|924.8|930.2|925.2|929.5|924.5|47
1599720600000|2020-09-10 06:50:00|929.5|924.5|930.7|925.7|930.8|925.8|929.5|924.5|33
1599720900000|2020-09-10 06:55:00|930.5|925.5|929.6|924.6|930.6|925.6|928.7|923.7|32
1599721200000|2020-09-10 07:00:00|929.5|924.5|926.9|921.9|929.5|924.5|926.5|921.5|113
1599721500000|2020-09-10 07:05:00|926.8|921.8|927.4|922.4|928|923|926.8|921.8|67
1599721800000|2020-09-10 07:10:00|927.3|922.3|926.8|921.8|927.3|922.3|926|921|48
1599722100000|2020-09-10 07:15:00|926.9|921.9|927.1|922.1|927.8|922.8|926.7|921.7|51
1599722400000|2020-09-10 07:20:00|927|922|926.6|921.6|927.1|922.1|926.2|921.2|46
1599722700000|2020-09-10 07:25:00|926.9|921.9|927.3|922.3|927.4|922.4|926.7|921.7|45
1599723000000|2020-09-10 07:30:00|927.4|922.4|926.4|921.4|928.5|923.5|926.1|921.1|46
1599723300000|2020-09-10 07:35:00|926.2|921.2|927.2|922.2|927.2|922.2|925.5|920.5|58
1599723600000|2020-09-10 07:40:00|926.7|921.7|925.4|920.4|926.9|921.9|925.3|920.3|77
1599723900000|2020-09-10 07:45:00|925.3|920.3|927|922|927.5|922.5|925.3|920.3|46
1599724200000|2020-09-10 07:50:00|927.3|922.3|925.9|920.9|927.5|922.5|925.4|920.4|54
1599724500000|2020-09-10 07:55:00|925.8|920.8|925.5|920.5|925.9|920.9|925.3|920.3|18
1599724800000|2020-09-10 08:00:00|925.7|920.7|925.1|920.1|926.1|921.1|924.6|919.6|66
1599725100000|2020-09-10 08:05:00|925.2|920.2|924.7|919.7|925.3|920.3|923.9|918.9|34
1599725400000|2020-09-10 08:10:00|924.6|919.6|924.1|919.1|925|920|924|919|39
1599725700000|2020-09-10 08:15:00|924|919|924.5|919.5|924.7|919.7|923.7|918.7|36
1599726000000|2020-09-10 08:20:00|924.6|919.6|924|919|924.6|919.6|923.1|918.1|30
1599726300000|2020-09-10 08:25:00|923.8|918.8|925.5|920.5|925.6|920.6|923.4|918.4|57
1599726600000|2020-09-10 08:30:00|925.6|920.6|924.9|919.9|926.1|921.1|924.9|919.9|69
1599726900000|2020-09-10 08:35:00|925|920|926.9|921.9|927|922|924.9|919.9|54
1599727200000|2020-09-10 08:40:00|927|922|926.8|921.8|927|922|926.1|921.1|57
1599727500000|2020-09-10 08:45:00|926.7|921.7|926.5|921.5|927.4|922.4|926.3|921.3|49
1599727800000|2020-09-10 08:50:00|926.4|921.4|926.9|921.9|927.2|922.2|926.3|921.3|17
1599728100000|2020-09-10 08:55:00|926.8|921.8|926.3|921.3|926.8|921.8|926.3|921.3|11
1599728400000|2020-09-10 09:00:00|926|921|925.7|920.7|926|921|924.9|919.9|43
1599728700000|2020-09-10 09:05:00|925.8|920.8|926.9|921.9|927|922|925.7|920.7|11
1599729000000|2020-09-10 09:10:00|927|922|926.3|921.3|927.9|922.9|926.3|921.3|19
1599729300000|2020-09-10 09:15:00|926|921|925.5|920.5|926|921|925.5|920.5|7
1599729600000|2020-09-10 09:20:00|925.6|920.6|925.1|920.1|925.7|920.7|924.9|919.9|24
1599729900000|2020-09-10 09:25:00|925.2|920.2|924.8|919.8|925.6|920.6|924.5|919.5|44
1599730200000|2020-09-10 09:30:00|924.7|919.7|926.3|921.3|926.3|921.3|924.7|919.7|44
1599730500000|2020-09-10 09:35:00|926.2|921.2|925.9|920.9|926.2|921.2|925.6|920.6|17
1599730800000|2020-09-10 09:40:00|926|921|925.9|920.9|926.8|921.8|925.9|920.9|28
1599731100000|2020-09-10 09:45:00|925.7|920.7|925|920|926|921|924.8|919.8|34
1599731400000|2020-09-10 09:50:00|925.1|920.1|926.2|921.2|926.2|921.2|925.1|920.1|15
1599731700000|2020-09-10 09:55:00|926.4|921.4|926.5|921.5|926.8|921.8|926|921|29
1599732000000|2020-09-10 10:00:00|926.7|921.7|926.5|921.5|927.3|922.3|926.2|921.2|47
1599732300000|2020-09-10 10:05:00|926.6|921.6|926.4|921.4|927.3|922.3|926.2|921.2|38
1599732600000|2020-09-10 10:10:00|926.6|921.6|925.7|920.7|926.7|921.7|925.6|920.6|30
1599732900000|2020-09-10 10:15:00|925.6|920.6|925|920|926|921|924.9|919.9|14
1599733200000|2020-09-10 10:20:00|924.9|919.9|924.6|919.6|924.9|919.9|924|919|25
1599733500000|2020-09-10 10:25:00|924.5|919.5|924.7|919.7|924.7|919.7|924.4|919.4|12
1599733800000|2020-09-10 10:30:00|924.8|919.8|923.6|918.6|924.8|919.8|923.6|918.6|24
1599734100000|2020-09-10 10:35:00|923.7|918.7|923.2|918.2|923.8|918.8|923.1|918.1|44
1599734400000|2020-09-10 10:40:00|923.3|918.3|923.1|918.1|923.6|918.6|923.1|918.1|24
1599734700000|2020-09-10 10:45:00|923|918|923.7|918.7|923.8|918.8|922.9|917.9|28
1599735000000|2020-09-10 10:50:00|923.8|918.8|923.6|918.6|923.9|918.9|923.4|918.4|31
1599735300000|2020-09-10 10:55:00|923.3|918.3|923.7|918.7|923.9|918.9|923.3|918.3|27
1599735600000|2020-09-10 11:00:00|923.6|918.6|924.8|919.8|924.8|919.8|923.1|918.1|31
1599735900000|2020-09-10 11:05:00|924.7|919.7|924.1|919.1|925.6|920.6|924.1|919.1|58
1599736200000|2020-09-10 11:10:00|924.2|919.2|923.3|918.3|924.4|919.4|923.3|918.3|45
1599736500000|2020-09-10 11:15:00|923.4|918.4|922.8|917.8|923.4|918.4|922.8|917.8|21
1599736800000|2020-09-10 11:20:00|922.9|917.9|923.8|918.8|924.2|919.2|922.8|917.8|27
1599737100000|2020-09-10 11:25:00|923.9|918.9|925.2|920.2|925.4|920.4|923.9|918.9|31
1599737400000|2020-09-10 11:30:00|925.1|920.1|925.1|920.1|925.4|920.4|924.7|919.7|34
1599737700000|2020-09-10 11:35:00|925.2|920.2|923.5|918.5|925.4|920.4|923.5|918.5|42
1599738000000|2020-09-10 11:40:00|923.6|918.6|931.3|912.4|931.3|919.1|922.8|912.4|46
1599738300000|2020-09-10 11:45:00|931.2|912.3|923.8|918.8|931.3|919.6|923.4|912.3|56
1599738600000|2020-09-10 11:50:00|923.9|918.9|924.8|919.8|924.8|919.8|923.2|918.2|37
1599738900000|2020-09-10 11:55:00|924.7|919.7|924.7|919.7|926.4|921.4|924.6|919.6|52
1599739200000|2020-09-10 12:00:00|924.5|919.5|924.2|919.2|925.1|920.1|923.7|918.7|75
1599739500000|2020-09-10 12:05:00|923.8|918.8|924.5|919.5|925.5|920.5|923.7|918.7|43
1599739800000|2020-09-10 12:10:00|924.4|919.4|924.9|919.9|925.5|920.5|924.2|919.2|73
1599740100000|2020-09-10 12:15:00|924.8|919.8|926.1|921.1|926.4|921.4|924.4|919.4|57
1599740400000|2020-09-10 12:20:00|926|921|928.1|923.1|928.2|923.2|926|921|83
1599740700000|2020-09-10 12:25:00|928.2|923.2|928.7|923.7|929.3|924.3|926.9|921.9|77
1599741000000|2020-09-10 12:30:00|928.8|923.8|931.6|926.6|931.6|926.6|928.4|923.4|272
1599741300000|2020-09-10 12:35:00|931.9|926.9|931|926|933|928|930.6|925.6|275
1599741600000|2020-09-10 12:40:00|931.1|926.1|932|927|933.6|928.6|930.8|925.8|205
1599741900000|2020-09-10 12:45:00|932.2|927.2|932.7|927.7|933|928|931.6|926.6|155
1599742200000|2020-09-10 12:50:00|932.6|927.6|934.7|929.7|935.6|930.6|932.4|927.4|220
1599742500000|2020-09-10 12:55:00|934.9|929.9|934.3|929.3|935|930|933.3|928.3|115
1599742800000|2020-09-10 13:00:00|934.2|929.2|934.8|929.8|935.9|930.9|933.7|928.7|203
1599743100000|2020-09-10 13:05:00|934.9|929.9|936.1|931.1|936.1|931.1|933.2|928.2|132
1599743400000|2020-09-10 13:10:00|936.5|931.5|936.8|931.8|938.1|933.1|936.1|931.1|184
1599743700000|2020-09-10 13:15:00|936.9|931.9|937.2|932.2|938.9|933.9|936.7|931.7|178
1599744000000|2020-09-10 13:20:00|937.3|932.3|937.6|932.6|938|933|937|932|76
1599744300000|2020-09-10 13:25:00|937.5|932.5|937.3|932.3|938.6|933.6|937.2|932.2|112
1599744600000|2020-09-10 13:30:00|937.4|932.4|937|932|938|933|935.1|930.1|175
1599744900000|2020-09-10 13:35:00|937.3|932.3|936.6|931.6|938.6|933.6|936.6|931.6|158
1599745200000|2020-09-10 13:40:00|936.7|931.7|937.2|932.2|937.6|932.6|935.5|930.5|142
1599745500000|2020-09-10 13:45:00|937.4|932.4|940.5|935.5|940.9|935.9|937.1|932.1|128
1599745800000|2020-09-10 13:50:00|940.4|935.4|939.8|934.8|940.7|935.7|938.4|933.4|122
1599746100000|2020-09-10 13:55:00|940.1|935.1|938.9|933.9|941.1|936.1|938.5|933.5|214
1599746400000|2020-09-10 14:00:00|939.1|934.1|942.2|937.2|943|938|939.1|934.1|158
1599746700000|2020-09-10 14:05:00|942.6|937.6|943.6|938.6|943.6|938.6|941|936|115
1599747000000|2020-09-10 14:10:00|943.7|938.7|942.5|937.5|943.9|938.9|942|937|131
1599747300000|2020-09-10 14:15:00|942.4|937.4|943.5|938.5|943.8|938.8|942.3|937.3|93
1599747600000|2020-09-10 14:20:00|943.6|938.6|941.3|936.3|943.9|938.9|941.1|936.1|100
1599747900000|2020-09-10 14:25:00|941.2|936.2|939.7|934.7|942.2|937.2|938.3|933.3|173
1599748200000|2020-09-10 14:30:00|939.8|934.8|941.6|936.6|942.4|937.4|939.7|934.7|130
1599748500000|2020-09-10 14:35:00|941.9|936.9|939.4|934.4|942.8|937.8|939.2|934.2|152
1599748800000|2020-09-10 14:40:00|939.5|934.5|937.8|932.8|940.2|935.2|937.2|932.2|176
1599749100000|2020-09-10 14:45:00|937.7|932.7|933.3|928.3|939.1|934.1|933.1|928.1|306
1599749400000|2020-09-10 14:50:00|933.2|928.2|936.3|931.3|937.4|932.4|933.1|928.1|195
1599749700000|2020-09-10 14:55:00|936.5|931.5|934.6|929.6|937.8|932.8|933.4|928.4|185
1599750000000|2020-09-10 15:00:00|934.7|929.7|937.5|932.5|937.6|932.6|932.6|927.6|221
1599750300000|2020-09-10 15:05:00|937.6|932.6|939|934|939.4|934.4|937.2|932.2|153
1599750600000|2020-09-10 15:10:00|939.1|934.1|941|936|941.8|936.8|938.3|933.3|163
1599750900000|2020-09-10 15:15:00|940.9|935.9|939.5|934.5|941.7|936.7|938.3|933.3|214
1599751200000|2020-09-10 15:20:00|939.4|934.4|942|937|942.7|937.7|939.4|934.4|167
1599751500000|2020-09-10 15:25:00|941.9|936.9|943.4|938.4|943.4|938.4|941.6|936.6|111
1599751800000|2020-09-10 15:30:00|943.3|938.3|942.6|937.6|944.7|939.7|942.6|937.6|147
1599752100000|2020-09-10 15:35:00|942.5|937.5|943.8|938.8|944.4|939.4|942.5|937.5|108
1599752400000|2020-09-10 15:40:00|943.6|938.6|945.7|940.7|946.6|941.6|943.4|938.4|129
1599752700000|2020-09-10 15:45:00|945.6|940.6|945.9|940.9|946.6|941.6|944.6|939.6|116
1599753000000|2020-09-10 15:50:00|946|941|946.7|941.7|947.5|942.5|945.6|940.6|132
1599753300000|2020-09-10 15:55:00|946.6|941.6|943.2|938.2|946.6|941.6|942.5|937.5|142
1599753600000|2020-09-10 16:00:00|943.3|938.3|942.5|937.5|945|940|941.9|936.9|119
1599753900000|2020-09-10 16:05:00|942.6|937.6|944.4|939.4|945.7|940.7|942.6|937.6|128
1599754200000|2020-09-10 16:10:00|944.2|939.2|943.2|938.2|945.2|940.2|942.9|937.9|114
1599754500000|2020-09-10 16:15:00|943.1|938.1|943.7|938.7|944.6|939.6|942.7|937.7|93
1599754800000|2020-09-10 16:20:00|943.4|938.4|940.7|935.7|943.6|938.6|939.9|934.9|150
1599755100000|2020-09-10 16:25:00|940.8|935.8|940.3|935.3|941.4|936.4|939.4|934.4|123
1599755400000|2020-09-10 16:30:00|940.2|935.2|940.2|935.2|941.4|936.4|939.7|934.7|129
1599755700000|2020-09-10 16:35:00|940.1|935.1|939|934|940.4|935.4|938|933|187
1599756000000|2020-09-10 16:40:00|938.9|933.9|937.6|932.6|939.5|934.5|937.6|932.6|173
1599756300000|2020-09-10 16:45:00|937.4|932.4|937.1|932.1|938.1|933.1|936.6|931.6|166
1599756600000|2020-09-10 16:50:00|937.2|932.2|938.5|933.5|939|934|937.2|932.2|98
1599756900000|2020-09-10 16:55:00|938.6|933.6|939.7|934.7|939.9|934.9|938.3|933.3|101
1599757200000|2020-09-10 17:00:00|939.8|934.8|940.2|935.2|941.9|936.9|938.8|933.8|205
1599757500000|2020-09-10 17:05:00|940.1|935.1|940.2|935.2|940.6|935.6|939.5|934.5|68
1599757800000|2020-09-10 17:10:00|940.3|935.3|940.6|935.6|940.9|935.9|939.6|934.6|61
1599758100000|2020-09-10 17:15:00|940.7|935.7|942.1|937.1|942.2|937.2|940.7|935.7|73
1599758400000|2020-09-10 17:20:00|942|937|941|936|942.1|937.1|941|936|75
1599758700000|2020-09-10 17:25:00|941.2|936.2|940.5|935.5|941.3|936.3|940.1|935.1|57
1599759000000|2020-09-10 17:30:00|940.6|935.6|941|936|941.3|936.3|940.5|935.5|45
1599759300000|2020-09-10 17:35:00|941.1|936.1|939.8|934.8|941.4|936.4|939.7|934.7|80
1599759600000|2020-09-10 17:40:00|939.9|934.9|939.8|934.8|940.5|935.5|939.7|934.7|61
1599759900000|2020-09-10 17:45:00|939.7|934.7|939|934|940.2|935.2|938.8|933.8|65
1599760200000|2020-09-10 17:50:00|939.2|934.2|937.7|932.7|939.4|934.4|937.3|932.3|85
1599760500000|2020-09-10 17:55:00|937.8|932.8|937.2|932.2|938.4|933.4|936.9|931.9|71
1599760800000|2020-09-10 18:00:00|937.1|932.1|937.6|932.6|937.6|932.6|936.3|931.3|70
1599761100000|2020-09-10 18:05:00|937.7|932.7|936.7|931.7|937.8|932.8|936.6|931.6|44
1599761400000|2020-09-10 18:10:00|936.8|931.8|935.6|930.6|937|932|935.5|930.5|83
1599761700000|2020-09-10 18:15:00|935.8|930.8|934.3|929.3|935.8|930.8|934.2|929.2|68
1599762000000|2020-09-10 18:20:00|934.4|929.4|933.5|928.5|934.8|929.8|933.4|928.4|84
1599762300000|2020-09-10 18:25:00|933.7|928.7|930.5|925.5|934.6|929.6|930.5|925.5|179
1599762600000|2020-09-10 18:30:00|930.4|925.4|932.7|927.7|933.3|928.3|930.3|925.3|207
1599762900000|2020-09-10 18:35:00|932.8|927.8|934.8|929.8|934.8|929.8|932.7|927.7|114
1599763200000|2020-09-10 18:40:00|934.7|929.7|932.6|927.6|934.8|929.8|932|927|114
1599763500000|2020-09-10 18:45:00|932.7|927.7|934.1|929.1|934.5|929.5|932.7|927.7|101
1599763800000|2020-09-10 18:50:00|934|929|932.9|927.9|934.1|929.1|932.2|927.2|118
1599764100000|2020-09-10 18:55:00|933.1|928.1|934|929|934.6|929.6|932.6|927.6|121
1599764400000|2020-09-10 19:00:00|933.9|928.9|931.3|926.3|934.2|929.2|931.2|926.2|75
1599764700000|2020-09-10 19:05:00|931.4|926.4|930.3|925.3|932|927|930.1|925.1|146
1599765000000|2020-09-10 19:10:00|930.4|925.4|931.4|926.4|931.6|926.6|929.5|924.5|76
1599765300000|2020-09-10 19:15:00|931.1|926.1|929.5|924.5|931.4|926.4|929.4|924.4|87
1599765600000|2020-09-10 19:20:00|929.6|924.6|929.3|924.3|930.3|925.3|929.3|924.3|78
1599765900000|2020-09-10 19:25:00|928.6|923.6|928.3|923.3|928.6|923.6|927|922|155
1599766200000|2020-09-10 19:30:00|928.2|923.2|929|924|929|924|927.9|922.9|60
1599766500000|2020-09-10 19:35:00|928.9|923.9|929.4|924.4|929.4|924.4|928.3|923.3|75
1599766800000|2020-09-10 19:40:00|929.3|924.3|930.2|925.2|930.7|925.7|929.1|924.1|46
1599767100000|2020-09-10 19:45:00|930.3|925.3|928.7|923.7|930.5|925.5|928.7|923.7|57
1599767400000|2020-09-10 19:50:00|928.4|923.4|929.6|924.6|930|925|928.2|923.2|77
1599767700000|2020-09-10 19:55:00|929.7|924.7|928.5|923.5|930.4|925.4|928.3|923.3|97
1599768000000|2020-09-10 20:00:00|928.6|923.6|928.8|923.8|928.9|923.9|928.2|923.2|44
1599768300000|2020-09-10 20:05:00|928.7|923.7|929.6|924.6|929.6|924.6|928.6|923.6|25
1599768600000|2020-09-10 20:10:00|929.8|924.8|929.6|924.6|929.8|924.8|929.6|924.6|7
1599768900000|2020-09-10 20:15:00|929.5|924.5|929.8|924.8|929.9|924.9|929.5|924.5|22
1599769200000|2020-09-10 20:20:00|929.7|924.7|930.1|925.1|930.3|925.3|929.7|924.7|25
1599769500000|2020-09-10 20:25:00|930|925|930.1|925.1|930.2|925.2|929.8|924.8|16
1599769800000|2020-09-10 20:30:00|930|925|930.4|925.4|930.7|925.7|930|925|15
1599770100000|2020-09-10 20:35:00|930.5|925.5|930.6|925.6|930.7|925.7|930.4|925.4|6
1599770400000|2020-09-10 20:40:00|930.7|925.7|931.2|926.2|931.5|926.5|930.7|925.7|13
1599770700000|2020-09-10 20:45:00|931.1|926.1|932|927|932.2|927.2|931.1|926.1|36
1599771000000|2020-09-10 20:50:00|932.1|927.1|932.3|927.3|932.4|927.4|931.7|926.7|6
1599771300000|2020-09-10 20:55:00|931.9|926.9|937.3|923.5|937.3|927.2|931.5|923.1|26
1599775200000|2020-09-10 22:00:00|938.7|918.7|934.1|924|939.7|924|934.1|918.4|24
1599775500000|2020-09-10 22:05:00|934.2|924.4|934.6|924.4|934.7|924.6|934.2|924.4|8
1599775800000|2020-09-10 22:10:00|934.8|924.6|935|925.1|935.1|925.2|934.8|924.6|31
1599776100000|2020-09-10 22:15:00|935.1|925|934.2|924.5|935.1|925.1|933.6|923.9|27
1599776400000|2020-09-10 22:20:00|934.3|924.7|931.5|926.5|934.5|927.1|931.4|924.7|26
1599776700000|2020-09-10 22:25:00|931.4|926.4|931.7|926.7|931.7|926.7|931.2|926.2|9
1599777000000|2020-09-10 22:30:00|931.6|926.6|930.9|925.9|931.8|926.8|930.9|925.9|19
1599777300000|2020-09-10 22:35:00|930.8|925.8|931.2|926.2|931.3|926.3|930.8|925.8|17
1599777600000|2020-09-10 22:40:00|931.3|926.3|931.3|926.3|931.5|926.5|931.2|926.2|8
1599777900000|2020-09-10 22:45:00|931.2|926.2|931.2|926.2|931.5|926.5|931.2|926.2|14
1599778200000|2020-09-10 22:50:00|931.1|926.1|931.5|926.5|931.6|926.6|931|926|17
1599778500000|2020-09-10 22:55:00|931.6|926.6|931.2|926.2|931.6|926.6|931.2|926.2|9
1599778800000|2020-09-10 23:00:00|931.4|926.4|930.9|925.9|931.5|926.5|930.6|925.6|24
1599779100000|2020-09-10 23:05:00|931|926|930.6|925.6|931.2|926.2|930.5|925.5|25
1599779400000|2020-09-10 23:10:00|930.7|925.7|931|926|931.4|926.4|930.6|925.6|37
1599779700000|2020-09-10 23:15:00|930.9|925.9|929.8|924.8|930.9|925.9|929.8|924.8|34
1599780000000|2020-09-10 23:20:00|929.7|924.7|929.4|924.4|929.7|924.7|929.2|924.2|9
1599780300000|2020-09-10 23:25:00|929.1|924.1|928.3|923.3|929.3|924.3|927.8|922.8|28
1599780600000|2020-09-10 23:30:00|928.2|923.2|929.6|924.6|929.6|924.6|928.2|923.2|21
1599780900000|2020-09-10 23:35:00|929.7|924.7|929.7|924.7|930.1|925.1|929.5|924.5|8
1599781200000|2020-09-10 23:40:00|929.6|924.6|929.5|924.5|929.6|924.6|929.4|924.4|3
1599781500000|2020-09-10 23:45:00|929.7|924.7|930.1|925.1|930.1|925.1|929.7|924.7|12
1599781800000|2020-09-10 23:50:00|930|925|929.4|924.4|930|925|929.4|924.4|22
1599782100000|2020-09-10 23:55:00|929.3|924.3|928.4|923.4|929.3|924.3|928.3|923.3|12
1599782400000|2020-09-11 00:00:00|928.8|923.8|927.5|922.5|930.1|925.1|927.3|922.3|62
1599782700000|2020-09-11 00:05:00|927.6|922.6|927.6|922.6|927.8|922.8|927.1|922.1|36
1599783000000|2020-09-11 00:10:00|927.5|922.5|928.3|923.3|928.3|923.3|927.5|922.5|12
1599783300000|2020-09-11 00:15:00|928.6|923.6|930|925|930|925|928.6|923.6|28
1599783600000|2020-09-11 00:20:00|929.9|924.9|932.2|927.2|932.8|927.8|929.9|924.9|97
1599783900000|2020-09-11 00:25:00|932.1|927.1|932.2|927.2|932.8|927.8|932|927|46
1599784200000|2020-09-11 00:30:00|932.3|927.3|932.1|927.1|932.4|927.4|931.9|926.9|29
1599784500000|2020-09-11 00:35:00|932|927|932.1|927.1|932.2|927.2|931.4|926.4|56
1599784800000|2020-09-11 00:40:00|932.3|927.3|932.3|927.3|932.4|927.4|931.8|926.8|45
1599785100000|2020-09-11 00:45:00|932.2|927.2|932.7|927.7|933.4|928.4|931.7|926.7|65
1599785400000|2020-09-11 00:50:00|932.8|927.8|933.3|928.3|933.8|928.8|932.8|927.8|86
1599785700000|2020-09-11 00:55:00|933.2|928.2|932.8|927.8|933.7|928.7|931.9|926.9|51
1599786000000|2020-09-11 01:00:00|932.7|927.7|933.9|928.9|934.1|929.1|931.3|926.3|149
1599786300000|2020-09-11 01:05:00|933.8|928.8|933.9|928.9|934.5|929.5|933.6|928.6|90
1599786600000|2020-09-11 01:10:00|934|929|933.9|928.9|934.2|929.2|932.9|927.9|76
1599786900000|2020-09-11 01:15:00|933.8|928.8|934.4|929.4|934.5|929.5|933.3|928.3|95
1599787200000|2020-09-11 01:20:00|934.3|929.3|933.7|928.7|934.5|929.5|933.1|928.1|87
1599787500000|2020-09-11 01:25:00|933.6|928.6|933.6|928.6|933.9|928.9|933.2|928.2|53
1599787800000|2020-09-11 01:30:00|933.7|928.7|932.5|927.5|933.7|928.7|932.1|927.1|98
1599788100000|2020-09-11 01:35:00|932.4|927.4|931.7|926.7|932.7|927.7|931.5|926.5|39
1599788400000|2020-09-11 01:40:00|931.8|926.8|931.4|926.4|932.2|927.2|931.3|926.3|52
1599788700000|2020-09-11 01:45:00|931.3|926.3|931|926|931.9|926.9|931|926|41
1599789000000|2020-09-11 01:50:00|930.9|925.9|931.4|926.4|931.5|926.5|930.9|925.9|55
1599789300000|2020-09-11 01:55:00|931.3|926.3|931.8|926.8|932|927|931.1|926.1|46
1599789600000|2020-09-11 02:00:00|931.7|926.7|931.5|926.5|931.9|926.9|931.3|926.3|32
1599789900000|2020-09-11 02:05:00|931.6|926.6|932.9|927.9|932.9|927.9|931.6|926.6|20
1599790200000|2020-09-11 02:10:00|933.1|928.1|934.2|929.2|934.2|929.2|933.1|928.1|73
1599790500000|2020-09-11 02:15:00|933.9|928.9|933.5|928.5|934.3|929.3|933|928|47
1599790800000|2020-09-11 02:20:00|933.7|928.7|932.8|927.8|933.7|928.7|932.6|927.6|31
1599791100000|2020-09-11 02:25:00|932.9|927.9|932.5|927.5|933|928|932.5|927.5|17
1599791400000|2020-09-11 02:30:00|932.6|927.6|932|927|932.8|927.8|932|927|19
1599791700000|2020-09-11 02:35:00|931.9|926.9|931|926|931.9|926.9|930.3|925.3|58
1599792000000|2020-09-11 02:40:00|930.8|925.8|931.2|926.2|931.5|926.5|930.8|925.8|18
1599792300000|2020-09-11 02:45:00|931.1|926.1|930.4|925.4|931.3|926.3|930.2|925.2|45
1599792600000|2020-09-11 02:50:00|930.3|925.3|929.1|924.1|930.3|925.3|928.9|923.9|97
1599792900000|2020-09-11 02:55:00|929|924|929.8|924.8|930.1|925.1|928|923|79
1599793200000|2020-09-11 03:00:00|929.7|924.7|928.5|923.5|930.8|925.8|928.5|923.5|89
1599793500000|2020-09-11 03:05:00|928.4|923.4|929.7|924.7|929.7|924.7|928.3|923.3|67
1599793800000|2020-09-11 03:10:00|929.6|924.6|929.7|924.7|929.7|924.7|929|924|31
1599794100000|2020-09-11 03:15:00|929.6|924.6|929.7|924.7|929.8|924.8|929.2|924.2|34
1599794400000|2020-09-11 03:20:00|929.8|924.8|930|925|930.4|925.4|929.8|924.8|20
1599794700000|2020-09-11 03:25:00|929.5|924.5|930.1|925.1|930.1|925.1|929.5|924.5|10
1599795000000|2020-09-11 03:30:00|930|925|930.6|925.6|930.7|925.7|929.6|924.6|21
1599795300000|2020-09-11 03:35:00|930.7|925.7|930.6|925.6|931.1|926.1|930.5|925.5|12
1599795600000|2020-09-11 03:40:00|930.5|925.5|930.5|925.5|930.6|925.6|930.3|925.3|8
1599795900000|2020-09-11 03:45:00|930.7|925.7|930.6|925.6|930.8|925.8|930.5|925.5|11
1599796200000|2020-09-11 03:50:00|930.5|925.5|930.9|925.9|930.9|925.9|930.5|925.5|3
1599796500000|2020-09-11 03:55:00|931.1|926.1|930.6|925.6|931.1|926.1|930.6|925.6|28
1599796800000|2020-09-11 04:00:00|930.7|925.7|931.5|926.5|931.7|926.7|930.7|925.7|22
1599797100000|2020-09-11 04:05:00|931.4|926.4|931|926|931.4|926.4|930.8|925.8|24
1599797400000|2020-09-11 04:10:00|931.1|926.1|930.4|925.4|931.2|926.2|930.3|925.3|14
1599797700000|2020-09-11 04:15:00|930.3|925.3|929.8|924.8|930.3|925.3|929.8|924.8|4
1599798000000|2020-09-11 04:20:00|929.9|924.9|930.2|925.2|930.3|925.3|929.9|924.9|16
1599798300000|2020-09-11 04:25:00|930.3|925.3|929.4|924.4|930.5|925.5|929.4|924.4|18
1599798600000|2020-09-11 04:30:00|929.5|924.5|929.2|924.2|929.5|924.5|929.1|924.1|5
1599798900000|2020-09-11 04:35:00|929.1|924.1|929.2|924.2|929.2|924.2|929.1|924.1|2
1599799200000|2020-09-11 04:40:00|929.4|924.4|929.5|924.5|929.5|924.5|929.1|924.1|16
1599799500000|2020-09-11 04:45:00|929.4|924.4|930.1|925.1|930.1|925.1|929.3|924.3|17
1599799800000|2020-09-11 04:50:00|930.3|925.3|930.4|925.4|930.4|925.4|930.3|925.3|2
1599800100000|2020-09-11 04:55:00|930.2|925.2|930|925|930.2|925.2|929.9|924.9|9
1599800400000|2020-09-11 05:00:00|930.1|925.1|930|925|930.1|925.1|929.6|924.6|23
1599800700000|2020-09-11 05:05:00|929.9|924.9|929.8|924.8|930|925|929.6|924.6|35
1599801000000|2020-09-11 05:10:00|929.7|924.7|929.6|924.6|930|925|929.5|924.5|17
1599801300000|2020-09-11 05:15:00|929.8|924.8|929.7|924.7|929.8|924.8|929.3|924.3|21
1599801600000|2020-09-11 05:20:00|929.9|924.9|929.6|924.6|929.9|924.9|929.5|924.5|12
1599801900000|2020-09-11 05:25:00|929.5|924.5|929.8|924.8|929.8|924.8|929.3|924.3|15
1599802200000|2020-09-11 05:30:00|929.7|924.7|930.5|925.5|930.6|925.6|929.6|924.6|37
1599802500000|2020-09-11 05:35:00|930.6|925.6|931.4|926.4|932.8|927.8|930.6|925.6|51
1599802800000|2020-09-11 05:40:00|931.6|926.6|932.6|927.6|932.7|927.7|931.6|926.6|85
1599803100000|2020-09-11 05:45:00|932.5|927.5|932.5|927.5|933.1|928.1|932.3|927.3|51
1599803400000|2020-09-11 05:50:00|932.3|927.3|933.6|928.6|934.1|929.1|932.3|927.3|90
1599803700000|2020-09-11 05:55:00|933.5|928.5|933.7|928.7|933.7|928.7|933.3|928.3|60
1599804000000|2020-09-11 06:00:00|933.6|928.6|932.4|927.4|933.9|928.9|932.2|927.2|111
1599804300000|2020-09-11 06:05:00|932.5|927.5|933.4|928.4|933.4|928.4|931.7|926.7|81
1599804600000|2020-09-11 06:10:00|933.2|928.2|933.6|928.6|934.2|929.2|933.1|928.1|78
1599804900000|2020-09-11 06:15:00|933.8|928.8|934.7|929.7|934.9|929.9|933.6|928.6|36
1599805200000|2020-09-11 06:20:00|934.6|929.6|934.4|929.4|934.8|929.8|934.2|929.2|68
1599805500000|2020-09-11 06:25:00|934.3|929.3|934|929|934.8|929.8|933.5|928.5|34
1599805800000|2020-09-11 06:30:00|934.3|929.3|933.7|928.7|934.9|929.9|933.6|928.6|38
1599806100000|2020-09-11 06:35:00|933.8|928.8|933.7|928.7|934.2|929.2|933.5|928.5|47
1599806400000|2020-09-11 06:40:00|933.8|928.8|933.9|928.9|934.5|929.5|932.9|927.9|70
1599806700000|2020-09-11 06:45:00|934|929|933.9|928.9|934.6|929.6|933.7|928.7|71
1599807000000|2020-09-11 06:50:00|934|929|934.6|929.6|934.7|929.7|934|929|36
1599807300000|2020-09-11 06:55:00|934.5|929.5|934.4|929.4|934.7|929.7|934|929|57
1599807600000|2020-09-11 07:00:00|934.5|929.5|934|929|934.6|929.6|933.5|928.5|74
1599807900000|2020-09-11 07:05:00|934.1|929.1|933.4|928.4|935|930|933.1|928.1|73
1599808200000|2020-09-11 07:10:00|933.5|928.5|933|928|933.6|928.6|932.4|927.4|61
1599808500000|2020-09-11 07:15:00|932.9|927.9|933|928|933.2|928.2|931.6|926.6|84
1599808800000|2020-09-11 07:20:00|932.9|927.9|933.9|928.9|934.7|929.7|932.9|927.9|69
1599809100000|2020-09-11 07:25:00|934|929|933.6|928.6|934.5|929.5|933.6|928.6|117
1599809400000|2020-09-11 07:30:00|933.7|928.7|933.2|928.2|933.9|928.9|932.1|927.1|77
1599809700000|2020-09-11 07:35:00|933.1|928.1|933.1|928.1|933.7|928.7|933.1|928.1|52
1599810000000|2020-09-11 07:40:00|933.2|928.2|933.7|928.7|933.8|928.8|932.9|927.9|43
1599810300000|2020-09-11 07:45:00|933.6|928.6|933|928|934.3|929.3|933|928|95
1599810600000|2020-09-11 07:50:00|932.9|927.9|932.7|927.7|933.4|928.4|932.4|927.4|61
1599810900000|2020-09-11 07:55:00|932.5|927.5|930.5|925.5|932.5|927.5|929.8|924.8|75
1599811200000|2020-09-11 08:00:00|930.4|925.4|932.1|927.1|932.6|927.6|930.4|925.4|64
1599811500000|2020-09-11 08:05:00|932.2|927.2|933.6|928.6|933.9|928.9|931.8|926.8|92
1599811800000|2020-09-11 08:10:00|933.5|928.5|934.5|929.5|935|930|933.5|928.5|44
1599812100000|2020-09-11 08:15:00|934.3|929.3|933.9|928.9|934.3|929.3|933.3|928.3|47
1599812400000|2020-09-11 08:20:00|934|929|934.2|929.2|934.2|929.2|933.4|928.4|55
1599812700000|2020-09-11 08:25:00|934.3|929.3|932.1|927.1|934.9|929.9|931.9|926.9|55
1599813000000|2020-09-11 08:30:00|932|927|932.9|927.9|933.3|928.3|931.3|926.3|63
1599813300000|2020-09-11 08:35:00|933|928|934|929|934.2|929.2|932.7|927.7|92
1599813600000|2020-09-11 08:40:00|933.9|928.9|933.8|928.8|934.9|929.9|933.5|928.5|69
1599813900000|2020-09-11 08:45:00|933.7|928.7|933.5|928.5|935.3|930.3|933.3|928.3|59
1599814200000|2020-09-11 08:50:00|933.4|928.4|933.9|928.9|934|929|933|928|69
1599814500000|2020-09-11 08:55:00|933.7|928.7|935.6|930.6|935.6|930.6|932.4|927.4|87
1599814800000|2020-09-11 09:00:00|935.8|930.8|937|932|938|933|935.7|930.7|104
1599815100000|2020-09-11 09:05:00|936.8|931.8|938.3|933.3|938.8|933.8|936.8|931.8|47
1599815400000|2020-09-11 09:10:00|938.4|933.4|938.4|933.4|939.2|934.2|938.1|933.1|58
1599815700000|2020-09-11 09:15:00|938.2|933.2|937.8|932.8|938.4|933.4|936.7|931.7|49
1599816000000|2020-09-11 09:20:00|937.9|932.9|936.3|931.3|937.9|932.9|936.1|931.1|51
1599816300000|2020-09-11 09:25:00|936.4|931.4|936|931|936.9|931.9|935.8|930.8|52
1599816600000|2020-09-11 09:30:00|936.1|931.1|936.1|931.1|936.9|931.9|936|931|47
1599816900000|2020-09-11 09:35:00|936.4|931.4|937.2|932.2|937.2|932.2|935.7|930.7|42
1599817200000|2020-09-11 09:40:00|937.1|932.1|936.9|931.9|937.9|932.9|936.9|931.9|32
1599817500000|2020-09-11 09:45:00|936.8|931.8|940.3|935.3|943.7|935.3|936.6|931.6|61
1599817800000|2020-09-11 09:50:00|940.2|935.2|939.8|934.8|940.3|935.3|938.1|933.1|65
1599818100000|2020-09-11 09:55:00|939.9|934.9|939.9|934.9|940.1|935.1|939.6|934.6|46
1599818400000|2020-09-11 10:00:00|939.7|934.7|937.8|932.8|940.5|935.5|937.7|932.7|45
1599818700000|2020-09-11 10:05:00|937.4|932.4|937.2|932.2|938.1|933.1|937.1|932.1|27
1599819000000|2020-09-11 10:10:00|937.6|932.6|937|932|937.7|932.7|936.9|931.9|22
1599819300000|2020-09-11 10:15:00|936.8|931.8|937.7|932.7|937.7|932.7|936.7|931.7|30
1599819600000|2020-09-11 10:20:00|937.4|932.4|938.5|933.5|938.9|933.9|937.4|932.4|24
1599819900000|2020-09-11 10:25:00|938.3|933.3|937.4|932.4|938.7|933.7|937.1|932.1|37
1599820200000|2020-09-11 10:30:00|937.3|932.3|937.1|932.1|937.4|932.4|936.3|931.3|33
1599820500000|2020-09-11 10:35:00|937.2|932.2|937.3|932.3|937.4|932.4|936.5|931.5|30
1599820800000|2020-09-11 10:40:00|937.2|932.2|936.3|931.3|937.5|932.5|935.7|930.7|39
1599821100000|2020-09-11 10:45:00|936.4|931.4|935.2|930.2|936.6|931.6|934.9|929.9|43
1599821400000|2020-09-11 10:50:00|935.3|930.3|935.4|930.4|935.5|930.5|935.3|930.3|12
1599821700000|2020-09-11 10:55:00|935.3|930.3|935.9|930.9|935.9|930.9|934.5|929.5|28
1599822000000|2020-09-11 11:00:00|936.3|931.3|935.7|930.7|936.4|931.4|934.9|929.9|34
1599822300000|2020-09-11 11:05:00|935.8|930.8|937|932|937.3|932.3|935.5|930.5|58
1599822600000|2020-09-11 11:10:00|936.9|931.9|940.3|935.3|940.6|935.6|936.9|931.9|100
1599822900000|2020-09-11 11:15:00|940.1|935.1|938.3|933.3|940.3|935.3|938.3|933.3|66
1599823200000|2020-09-11 11:20:00|938.4|933.4|937.5|932.5|939.1|934.1|937.5|932.5|70
1599823500000|2020-09-11 11:25:00|937.8|932.8|938.4|933.4|939.2|934.2|937.5|932.5|78
1599823800000|2020-09-11 11:30:00|938.5|933.5|938.1|933.1|939.1|934.1|937.6|932.6|64
1599824100000|2020-09-11 11:35:00|938.2|933.2|938.9|933.9|939.3|934.3|938|933|39
1599824400000|2020-09-11 11:40:00|939.2|934.2|938|933|939.2|934.2|937.7|932.7|69
1599824700000|2020-09-11 11:45:00|938.2|933.2|938.5|933.5|938.9|933.9|938.1|933.1|22
1599825000000|2020-09-11 11:50:00|938.6|933.6|937.5|932.5|938.9|933.9|936.5|931.5|57
1599825300000|2020-09-11 11:55:00|937.7|932.7|937.7|932.7|937.8|932.8|937|932|17
1599825600000|2020-09-11 12:00:00|937.8|932.8|937.9|932.9|939.6|934.6|937.7|932.7|64
1599825900000|2020-09-11 12:05:00|938.3|933.3|938|933|938.8|933.8|938|933|32
1599826200000|2020-09-11 12:10:00|937.8|932.8|938.1|933.1|938.1|933.1|935.7|930.7|71
1599826500000|2020-09-11 12:15:00|938.3|933.3|939.2|934.2|939.3|934.3|938.3|933.3|32
1599826800000|2020-09-11 12:20:00|938|933|940.1|935.1|940.9|935.9|937.9|932.9|97
1599827100000|2020-09-11 12:25:00|940|935|939|934|940.4|935.4|938.8|933.8|114
1599827400000|2020-09-11 12:30:00|938.9|933.9|936.5|931.5|940.2|935.2|936.1|931.1|233
1599827700000|2020-09-11 12:35:00|936.7|931.7|937.8|932.8|938.1|933.1|935.5|930.5|183
1599828000000|2020-09-11 12:40:00|937.9|932.9|937.8|932.8|938.5|933.5|936.3|931.3|214
1599828300000|2020-09-11 12:45:00|937.5|932.5|937.6|932.6|938.7|933.7|936.7|931.7|135
1599828600000|2020-09-11 12:50:00|937.7|932.7|937.4|932.4|937.9|932.9|936.7|931.7|89
1599828900000|2020-09-11 12:55:00|937.5|932.5|937.8|932.8|938.5|933.5|936.6|931.6|101
1599829200000|2020-09-11 13:00:00|937.4|932.4|935|930|937.4|932.4|934|929|172
1599829500000|2020-09-11 13:05:00|934.9|929.9|937.3|932.3|937.9|932.9|934.8|929.8|98
1599829800000|2020-09-11 13:10:00|937.5|932.5|939.3|934.3|939.6|934.6|937.2|932.2|127
1599830100000|2020-09-11 13:15:00|939.4|934.4|940|935|940|935|938.1|933.1|133
1599830400000|2020-09-11 13:20:00|940.3|935.3|938.4|933.4|940.4|935.4|938.1|933.1|109
1599830700000|2020-09-11 13:25:00|938.7|933.7|940.5|935.5|940.6|935.6|938.7|933.7|92
1599831000000|2020-09-11 13:30:00|939.7|934.7|935.3|930.3|940.2|935.2|935.2|930.2|270
1599831300000|2020-09-11 13:35:00|935.4|930.4|937.9|932.9|938.3|933.3|934.8|929.8|237
1599831600000|2020-09-11 13:40:00|937.8|932.8|940.1|935.1|940.3|935.3|936.6|931.6|163
1599831900000|2020-09-11 13:45:00|940.2|935.2|945.6|940.6|945.9|940.9|940.1|935.1|153
1599832200000|2020-09-11 13:50:00|945.4|940.4|945.1|940.1|946.9|941.9|944.3|939.3|169
1599832500000|2020-09-11 13:55:00|944.9|939.9|942.4|937.4|945|940|941.7|936.7|197
1599832800000|2020-09-11 14:00:00|942.3|937.3|941.9|936.9|942.4|937.4|940.3|935.3|179
1599833100000|2020-09-11 14:05:00|941.6|936.6|943.8|938.8|944.4|939.4|941.4|936.4|181
1599833400000|2020-09-11 14:10:00|943.9|938.9|946.1|941.1|946.2|941.2|942|937|309
1599833700000|2020-09-11 14:15:00|945.9|940.9|947.9|942.9|948.6|943.6|945|940|220
1599834000000|2020-09-11 14:20:00|948.1|943.1|947.7|942.7|948.2|943.2|946.8|941.8|212
1599834300000|2020-09-11 14:25:00|947.6|942.6|946|941|948.3|943.3|943.8|938.8|165
1599834600000|2020-09-11 14:30:00|946.1|941.1|943.9|938.9|946.5|941.5|942.6|937.6|263
1599834900000|2020-09-11 14:35:00|943.8|938.8|941.8|936.8|944.8|939.8|941.5|936.5|235
1599835200000|2020-09-11 14:40:00|941.4|936.4|943.2|938.2|943.2|938.2|941.1|936.1|162
1599835500000|2020-09-11 14:45:00|943|938|944.4|939.4|944.7|939.7|943|938|183
1599835800000|2020-09-11 14:50:00|944.2|939.2|944.2|939.2|945|940|944|939|184
1599836100000|2020-09-11 14:55:00|944.3|939.3|941.7|936.7|944.5|939.5|941.5|936.5|181
1599836400000|2020-09-11 15:00:00|941.9|936.9|943.5|938.5|943.7|938.7|940.8|935.8|117
1599836700000|2020-09-11 15:05:00|943.4|938.4|945|940|945.2|940.2|943.1|938.1|84
1599837000000|2020-09-11 15:10:00|944.9|939.9|941.9|936.9|944.9|939.9|941.9|936.9|108
1599837300000|2020-09-11 15:15:00|941.7|936.7|941.9|936.9|942.2|937.2|940.6|935.6|104
1599837600000|2020-09-11 15:20:00|942.1|937.1|940.7|935.7|942.7|937.7|939.8|934.8|107
1599837900000|2020-09-11 15:25:00|940.9|935.9|942.1|937.1|942.3|937.3|940.4|935.4|84
1599838200000|2020-09-11 15:30:00|942|937|941.4|936.4|942|937|939.5|934.5|116
1599838500000|2020-09-11 15:35:00|941.3|936.3|940.6|935.6|941.3|936.3|939.7|934.7|84
1599838800000|2020-09-11 15:40:00|940.5|935.5|938.7|933.7|940.8|935.8|938.6|933.6|74
1599839100000|2020-09-11 15:45:00|938.6|933.6|940.8|935.8|940.9|935.9|938.2|933.2|101
1599839400000|2020-09-11 15:50:00|940.7|935.7|940.6|935.6|941.1|936.1|939.5|934.5|71
1599839700000|2020-09-11 15:55:00|940.4|935.4|939.5|934.5|940.7|935.7|939.3|934.3|86
1599840000000|2020-09-11 16:00:00|939.4|934.4|939.9|934.9|940.3|935.3|939.1|934.1|90
1599840300000|2020-09-11 16:05:00|940|935|941|936|941.4|936.4|939.8|934.8|56
1599840600000|2020-09-11 16:10:00|940.9|935.9|942.2|937.2|942.6|937.6|940.7|935.7|36
1599840900000|2020-09-11 16:15:00|942.1|937.1|941.2|936.2|942.3|937.3|940.9|935.9|54
1599841200000|2020-09-11 16:20:00|941.6|936.6|941.2|936.2|941.7|936.7|940.9|935.9|31
1599841500000|2020-09-11 16:25:00|941|936|940.7|935.7|941|936|939.8|934.8|30
1599841800000|2020-09-11 16:30:00|940.8|935.8|939|934|940.8|935.8|939|934|33
1599842100000|2020-09-11 16:35:00|938.8|933.8|938.8|933.8|939.2|934.2|938.2|933.2|72
1599842400000|2020-09-11 16:40:00|938.6|933.6|936.9|931.9|938.8|933.8|936.9|931.9|97
1599842700000|2020-09-11 16:45:00|936.7|931.7|938.5|933.5|938.6|933.6|935.7|930.7|120
1599843000000|2020-09-11 16:50:00|938.4|933.4|938.8|933.8|939.3|934.3|938.3|933.3|72
1599843300000|2020-09-11 16:55:00|938.7|933.7|936|931|939.1|934.1|935.9|930.9|143
1599843600000|2020-09-11 17:00:00|935.9|930.9|939.1|934.1|939.6|934.6|935.9|930.9|194
1599843900000|2020-09-11 17:05:00|939|934|935.5|930.5|939|934|934.9|929.9|136
1599844200000|2020-09-11 17:10:00|935.4|930.4|933.8|928.8|935.5|930.5|933.6|928.6|160
1599844500000|2020-09-11 17:15:00|933.9|928.9|934.4|929.4|934.9|929.9|933.4|928.4|123
1599844800000|2020-09-11 17:20:00|934.5|929.5|933.3|928.3|934.6|929.6|933.3|928.3|121
1599845100000|2020-09-11 17:25:00|933.4|928.4|931.9|926.9|933.8|928.8|931.9|926.9|140
1599845400000|2020-09-11 17:30:00|932.2|927.2|930.9|925.9|932.2|927.2|930.3|925.3|122
1599845700000|2020-09-11 17:35:00|931|926|932|927|932|927|930.7|925.7|135
1599846000000|2020-09-11 17:40:00|931.9|926.9|932.7|927.7|932.8|927.8|931.2|926.2|118
1599846300000|2020-09-11 17:45:00|932.6|927.6|932.8|927.8|933.1|928.1|932.3|927.3|111
1599846600000|2020-09-11 17:50:00|932.9|927.9|932.6|927.6|933.4|928.4|932.4|927.4|116
1599846900000|2020-09-11 17:55:00|932.8|927.8|931.1|926.1|932.9|927.9|931.1|926.1|111
1599847200000|2020-09-11 18:00:00|931.2|926.2|930.8|925.8|931.5|926.5|930.2|925.2|99
1599847500000|2020-09-11 18:05:00|930.7|925.7|933.1|928.1|933.3|928.3|930.7|925.7|65
1599847800000|2020-09-11 18:10:00|933.2|928.2|933.6|928.6|933.7|928.7|932.6|927.6|93
1599848100000|2020-09-11 18:15:00|933.4|928.4|932.7|927.7|933.4|928.4|932.6|927.6|26
1599848400000|2020-09-11 18:20:00|932.8|927.8|933.2|928.2|933.2|928.2|932|927|45
1599848700000|2020-09-11 18:25:00|933|928|932.2|927.2|933|928|932|927|79
1599849000000|2020-09-11 18:30:00|932.3|927.3|934.3|929.3|934.9|929.9|932.2|927.2|61
1599849300000|2020-09-11 18:35:00|934.2|929.2|934.1|929.1|934.9|929.9|934|929|37
1599849600000|2020-09-11 18:40:00|934.2|929.2|934.4|929.4|934.9|929.9|933.6|928.6|65
1599849900000|2020-09-11 18:45:00|934.3|929.3|934|929|934.5|929.5|933.8|928.8|42
1599850200000|2020-09-11 18:50:00|933.7|928.7|934|929|934.2|929.2|932.7|927.7|63
1599850500000|2020-09-11 18:55:00|933.9|928.9|933.2|928.2|934|929|933.2|928.2|44
1599850800000|2020-09-11 19:00:00|933.3|928.3|932.1|927.1|933.6|928.6|932|927|78
1599851100000|2020-09-11 19:05:00|932.2|927.2|931.4|926.4|932.5|927.5|931.3|926.3|121
1599851400000|2020-09-11 19:10:00|931.6|926.6|931.1|926.1|931.6|926.6|930.8|925.8|84
1599851700000|2020-09-11 19:15:00|931.2|926.2|932.4|927.4|932.6|927.6|931.2|926.2|68
1599852000000|2020-09-11 19:20:00|932.3|927.3|933.8|928.8|934|929|932.2|927.2|85
1599852300000|2020-09-11 19:25:00|933.7|928.7|933.6|928.6|934|929|933.2|928.2|32
1599852600000|2020-09-11 19:30:00|933.7|928.7|934.2|929.2|934.5|929.5|933.7|928.7|62
1599852900000|2020-09-11 19:35:00|934.1|929.1|933.2|928.2|934.3|929.3|933.1|928.1|29
1599853200000|2020-09-11 19:40:00|933|928|933.3|928.3|933.4|928.4|932.6|927.6|50
1599853500000|2020-09-11 19:45:00|933.4|928.4|933.6|928.6|933.9|928.9|933|928|33
1599853800000|2020-09-11 19:50:00|933.4|928.4|933.4|928.4|934.1|929.1|933.2|928.2|58
1599854100000|2020-09-11 19:55:00|933.3|928.3|932.8|927.8|933.9|928.9|932.6|927.6|62
1599854400000|2020-09-11 20:00:00|932.9|927.9|932.6|927.6|933.2|928.2|932.4|927.4|26
1599854700000|2020-09-11 20:05:00|932.5|927.5|932.6|927.6|932.7|927.7|932.5|927.5|4
1599855000000|2020-09-11 20:10:00|932.7|927.7|933|928|933.3|928.3|932.7|927.7|6
1599855300000|2020-09-11 20:15:00|932.8|927.8|932.7|927.7|932.8|927.8|932.6|927.6|4
1599855600000|2020-09-11 20:20:00|932.9|927.9|933.2|928.2|933.5|928.5|932.9|927.9|25
1599855900000|2020-09-11 20:25:00|933.1|928.1|933.3|928.3|933.4|928.4|933.1|928.1|11
1599856200000|2020-09-11 20:30:00|933.1|928.1|932.4|927.4|933.1|928.1|932.4|927.4|47
1599856500000|2020-09-11 20:35:00|932.5|927.5|932.7|927.7|932.9|927.9|932.5|927.5|7
1599856800000|2020-09-11 20:40:00|932.8|927.8|932.7|927.7|932.9|927.9|932.3|927.3|8
1599857100000|2020-09-11 20:45:00|932.6|927.6|932.3|927.3|932.7|927.7|932.2|927.2|19
1599857400000|2020-09-11 20:50:00|932.2|927.2|931.7|926.7|932.3|927.3|930.6|925.6|10
1599857700000|2020-09-11 20:55:00|931.8|926.8|938.1|919.5|938.5|927.3|931.7|919.5|9
1600034400000|2020-09-13 22:00:00|940.2|920.2|933.6|928.6|942.6|930|933.6|920.2|68
1600034700000|2020-09-13 22:05:00|933.4|928.4|933.5|928.5|934.1|929.1|932.9|927.9|50
1600035000000|2020-09-13 22:10:00|933.4|928.4|936.1|931.1|936.1|931.1|933.4|928.4|37
1600035300000|2020-09-13 22:15:00|936.3|931.3|937|932|937|932|936.3|931.3|29
1600035600000|2020-09-13 22:20:00|937.1|932.1|937.9|932.9|938.4|933.4|937.1|932.1|28
1600035900000|2020-09-13 22:25:00|938|933|937.4|932.4|938|933|937.2|932.2|34
1600036200000|2020-09-13 22:30:00|937.6|932.6|938.6|933.6|938.8|933.8|937.6|932.6|29
1600036500000|2020-09-13 22:35:00|938.7|933.7|937.9|932.9|938.7|933.7|937.8|932.8|33
1600036800000|2020-09-13 22:40:00|938.2|933.2|938.5|933.5|938.6|933.6|937.8|932.8|33
1600037100000|2020-09-13 22:45:00|938.4|933.4|939.5|934.5|940|935|938.4|933.4|49
1600037400000|2020-09-13 22:50:00|939.8|934.8|939.7|934.7|940|935|939.3|934.3|18
1600037700000|2020-09-13 22:55:00|939.6|934.6|938.6|933.6|940.3|935.3|938.5|933.5|31
1600038000000|2020-09-13 23:00:00|938.5|933.5|938.8|933.8|938.9|933.9|938.3|933.3|27
1600038300000|2020-09-13 23:05:00|938.7|933.7|938.7|933.7|938.9|933.9|938.2|933.2|27
1600038600000|2020-09-13 23:10:00|938.6|933.6|938.1|933.1|938.7|933.7|938|933|27
1600038900000|2020-09-13 23:15:00|938|933|937.5|932.5|938.2|933.2|937.4|932.4|23
1600039200000|2020-09-13 23:20:00|937.4|932.4|937.2|932.2|937.5|932.5|936.9|931.9|21
1600039500000|2020-09-13 23:25:00|937.1|932.1|937.2|932.2|937.3|932.3|937.1|932.1|12
1600039800000|2020-09-13 23:30:00|937.1|932.1|936.9|931.9|937.6|932.6|936.7|931.7|25
1600040100000|2020-09-13 23:35:00|937|932|937.8|932.8|938.5|933.5|937|932|21
1600040400000|2020-09-13 23:40:00|937.9|932.9|937.4|932.4|937.9|932.9|937.3|932.3|36
1600040700000|2020-09-13 23:45:00|937.5|932.5|937.9|932.9|938.2|933.2|937|932|29
1600041000000|2020-09-13 23:50:00|938|933|938.3|933.3|938.6|933.6|938|933|44
1600041300000|2020-09-13 23:55:00|938.4|933.4|938.9|933.9|939|934|938.2|933.2|38
1600041600000|2020-09-14 00:00:00|938.8|933.8|939.4|934.4|939.6|934.6|938.7|933.7|52
1600041900000|2020-09-14 00:05:00|939.5|934.5|940|935|940.1|935.1|939.1|934.1|24
1600042200000|2020-09-14 00:10:00|940.1|935.1|940.3|935.3|940.6|935.6|940|935|23
1600042500000|2020-09-14 00:15:00|940|935|938.7|933.7|940|935|938.3|933.3|29
1600042800000|2020-09-14 00:20:00|938.6|933.6|937.4|932.4|938.6|933.6|937.2|932.2|42
1600043100000|2020-09-14 00:25:00|937.5|932.5|936.7|931.7|937.8|932.8|936.5|931.5|46
1600043400000|2020-09-14 00:30:00|936.6|931.6|936|931|936.6|931.6|934.9|929.9|46
1600043700000|2020-09-14 00:35:00|936.1|931.1|935.5|930.5|936.2|931.2|935.5|930.5|20
1600044000000|2020-09-14 00:40:00|935.4|930.4|936|931|936|931|935.4|930.4|10
1600044300000|2020-09-14 00:45:00|936.1|931.1|937.9|932.9|938.3|933.3|936|931|30
1600044600000|2020-09-14 00:50:00|937.4|932.4|938.1|933.1|938.3|933.3|937.4|932.4|9
1600044900000|2020-09-14 00:55:00|938.2|933.2|937.4|932.4|938.3|933.3|937.4|932.4|16
1600045200000|2020-09-14 01:00:00|937.7|932.7|939.7|934.7|939.7|934.7|937.7|932.7|43
1600045500000|2020-09-14 01:05:00|939.5|934.5|941.1|936.1|941.3|936.3|939.5|934.5|27
1600045800000|2020-09-14 01:10:00|941|936|940.4|935.4|941.1|936.1|939.9|934.9|50
1600046100000|2020-09-14 01:15:00|940.3|935.3|942.4|937.4|943.4|938.4|940.3|935.3|51
1600046400000|2020-09-14 01:20:00|942.3|937.3|942.2|937.2|942.9|937.9|941.7|936.7|39
1600046700000|2020-09-14 01:25:00|942.4|937.4|944.3|939.3|944.4|939.4|941.8|936.8|57
1600047000000|2020-09-14 01:30:00|944.4|939.4|944.7|939.7|946|941|943.9|938.9|101
1600047300000|2020-09-14 01:35:00|944.9|939.9|945.1|940.1|945.7|940.7|944.1|939.1|77
1600047600000|2020-09-14 01:40:00|945|940|945.8|940.8|946.2|941.2|944.6|939.6|42
1600047900000|2020-09-14 01:45:00|946.1|941.1|945.7|940.7|946.1|941.1|945.5|940.5|28
1600048200000|2020-09-14 01:50:00|945.6|940.6|944.5|939.5|945.8|940.8|944.5|939.5|21
1600048500000|2020-09-14 01:55:00|944.6|939.6|945.3|940.3|945.3|940.3|944.5|939.5|26
1600048800000|2020-09-14 02:00:00|945.2|940.2|945.1|940.1|945.3|940.3|945|940|29
1600049100000|2020-09-14 02:05:00|945.3|940.3|945.9|940.9|946.1|941.1|945.3|940.3|22
1600049400000|2020-09-14 02:10:00|946.1|941.1|945.5|940.5|946.1|941.1|945.1|940.1|26
1600049700000|2020-09-14 02:15:00|945.3|940.3|945.2|940.2|945.9|940.9|944.6|939.6|26
1600050000000|2020-09-14 02:20:00|945|940|945.9|940.9|946.8|941.8|945|940|24
1600050300000|2020-09-14 02:25:00|945.7|940.7|946.4|941.4|946.5|941.5|945.7|940.7|22
1600050600000|2020-09-14 02:30:00|946.5|941.5|948.1|943.1|948.4|943.4|946.4|941.4|59
1600050900000|2020-09-14 02:35:00|947.9|942.9|948.1|943.1|948.4|943.4|947.8|942.8|30
1600051200000|2020-09-14 02:40:00|948.2|943.2|948.2|943.2|948.3|943.3|947.9|942.9|25
1600051500000|2020-09-14 02:45:00|948.3|943.3|946.7|941.7|948.4|943.4|946.6|941.6|43
1600051800000|2020-09-14 02:50:00|946.6|941.6|947|942|947.6|942.6|946.5|941.5|27
1600052100000|2020-09-14 02:55:00|946.9|941.9|946.6|941.6|946.9|941.9|946.4|941.4|35
1600052400000|2020-09-14 03:00:00|946.7|941.7|947.3|942.3|947.8|942.8|946.5|941.5|40
1600052700000|2020-09-14 03:05:00|947.2|942.2|946.5|941.5|947.3|942.3|946.5|941.5|14
1600053000000|2020-09-14 03:10:00|946.7|941.7|948.3|943.3|948.4|943.4|946.7|941.7|29
1600053300000|2020-09-14 03:15:00|948.4|943.4|947.1|942.1|948.8|943.8|947|942|54
1600053600000|2020-09-14 03:20:00|947.2|942.2|946.4|941.4|947.5|942.5|946.2|941.2|32
1600053900000|2020-09-14 03:25:00|946.5|941.5|946.2|941.2|946.6|941.6|945.9|940.9|38
1600054200000|2020-09-14 03:30:00|946.1|941.1|946|941|946.2|941.2|945.6|940.6|19
1600054500000|2020-09-14 03:35:00|945.9|940.9|946|941|946.1|941.1|945.6|940.6|27
1600054800000|2020-09-14 03:40:00|945.8|940.8|946|941|946.1|941.1|945.8|940.8|35
1600055100000|2020-09-14 03:45:00|946.1|941.1|945.8|940.8|946.1|941.1|945.8|940.8|16
1600055400000|2020-09-14 03:50:00|945.6|940.6|945.4|940.4|945.6|940.6|945.1|940.1|9
1600055700000|2020-09-14 03:55:00|945.5|940.5|944.8|939.8|945.5|940.5|944.6|939.6|24
1600056000000|2020-09-14 04:00:00|944.9|939.9|944.7|939.7|945.1|940.1|944.5|939.5|39
1600056300000|2020-09-14 04:05:00|944.8|939.8|944.2|939.2|944.9|939.9|944.1|939.1|41
1600056600000|2020-09-14 04:10:00|944.4|939.4|944.9|939.9|945|940|944.3|939.3|31
1600056900000|2020-09-14 04:15:00|944.8|939.8|945.2|940.2|945.2|940.2|944.8|939.8|11
1600057200000|2020-09-14 04:20:00|945|940|944.3|939.3|945.1|940.1|944.3|939.3|11
1600057500000|2020-09-14 04:25:00|944|939|944.1|939.1|944.2|939.2|943.7|938.7|27
1600057800000|2020-09-14 04:30:00|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|6
1600058100000|2020-09-14 04:35:00|944|939|944.1|939.1|944.1|939.1|943.9|938.9|6
1600058400000|2020-09-14 04:40:00|944.3|939.3|944.3|939.3|944.4|939.4|944.2|939.2|11
1600058700000|2020-09-14 04:45:00|944.2|939.2|944.1|939.1|944.2|939.2|944|939|7
1600059000000|2020-09-14 04:50:00|944|939|943.9|938.9|944.1|939.1|943.9|938.9|16
1600059300000|2020-09-14 04:55:00|944|939|942.9|937.9|944|939|942.9|937.9|21
1600059600000|2020-09-14 05:00:00|942.8|937.8|942.7|937.7|943|938|942.7|937.7|6
1600059900000|2020-09-14 05:05:00|942.6|937.6|943.6|938.6|943.7|938.7|942.6|937.6|42
1600060200000|2020-09-14 05:10:00|943.5|938.5|943.2|938.2|943.6|938.6|943.2|938.2|8
1600060500000|2020-09-14 05:15:00|943|938|942.6|937.6|943|938|942.3|937.3|31
1600060800000|2020-09-14 05:20:00|942.7|937.7|943.6|938.6|943.6|938.6|942.7|937.7|7
1600061100000|2020-09-14 05:25:00|943.5|938.5|943.4|938.4|943.6|938.6|943.3|938.3|17
1600061400000|2020-09-14 05:30:00|943.3|938.3|943.2|938.2|943.6|938.6|942.7|937.7|42
1600061700000|2020-09-14 05:35:00|943.3|938.3|944.3|939.3|944.3|939.3|943.2|938.2|11
1600062000000|2020-09-14 05:40:00|944.4|939.4|945.1|940.1|945.3|940.3|944.2|939.2|45
1600062300000|2020-09-14 05:45:00|945|940|946.2|941.2|946.4|941.4|944.8|939.8|35
1600062600000|2020-09-14 05:50:00|946.1|941.1|946.3|941.3|946.6|941.6|945.4|940.4|59
1600062900000|2020-09-14 05:55:00|946.4|941.4|946.2|941.2|946.7|941.7|946.2|941.2|27
1600063200000|2020-09-14 06:00:00|945.7|940.7|946|941|946.1|941.1|944.3|939.3|65
1600063500000|2020-09-14 06:05:00|945.9|940.9|946.5|941.5|946.5|941.5|945.7|940.7|29
1600063800000|2020-09-14 06:10:00|946.3|941.3|945.7|940.7|946.3|941.3|945.5|940.5|39
1600064100000|2020-09-14 06:15:00|945.8|940.8|944.9|939.9|945.8|940.8|943.5|938.5|81
1600064400000|2020-09-14 06:20:00|945|940|943.9|938.9|945|940|943.5|938.5|48
1600064700000|2020-09-14 06:25:00|943.8|938.8|943.3|938.3|943.8|938.8|942.9|937.9|30
1600065000000|2020-09-14 06:30:00|943.4|938.4|943.4|938.4|943.6|938.6|943|938|25
1600065300000|2020-09-14 06:35:00|943.5|938.5|943.2|938.2|943.7|938.7|943|938|21
1600065600000|2020-09-14 06:40:00|943.3|938.3|943.4|938.4|943.7|938.7|943.2|938.2|50
1600065900000|2020-09-14 06:45:00|943.3|938.3|943.4|938.4|943.5|938.5|942.9|937.9|48
1600066200000|2020-09-14 06:50:00|943.3|938.3|942.6|937.6|943.6|938.6|941.5|936.5|62
1600066500000|2020-09-14 06:55:00|942.8|937.8|943.2|938.2|944.4|939.4|942.8|937.8|41
1600066800000|2020-09-14 07:00:00|943.3|938.3|944.4|939.4|944.6|939.6|942.6|937.6|99
1600067100000|2020-09-14 07:05:00|944.5|939.5|945.6|940.6|945.8|940.8|944.4|939.4|127
1600067400000|2020-09-14 07:10:00|945.7|940.7|944.9|939.9|946|941|944.4|939.4|61
1600067700000|2020-09-14 07:15:00|944.8|939.8|944.1|939.1|945.5|940.5|944|939|51
1600068000000|2020-09-14 07:20:00|944.3|939.3|944.2|939.2|944.9|939.9|943.5|938.5|77
1600068300000|2020-09-14 07:25:00|944.4|939.4|945.4|940.4|945.4|940.4|943.6|938.6|63
1600068600000|2020-09-14 07:30:00|945.3|940.3|943.5|938.5|945.7|940.7|943.5|938.5|102
1600068900000|2020-09-14 07:35:00|943.6|938.6|943.9|938.9|944.1|939.1|943.4|938.4|54
1600069200000|2020-09-14 07:40:00|943.8|938.8|942.3|937.3|943.9|938.9|942.2|937.2|41
1600069500000|2020-09-14 07:45:00|942.2|937.2|943.2|938.2|943.3|938.3|942.2|937.2|54
1600069800000|2020-09-14 07:50:00|943.1|938.1|944.2|939.2|944.5|939.5|943|938|56
1600070100000|2020-09-14 07:55:00|944.3|939.3|943.8|938.8|944.4|939.4|943.6|938.6|60
1600070400000|2020-09-14 08:00:00|943.9|938.9|945.6|940.6|945.8|940.8|943.9|938.9|46
1600070700000|2020-09-14 08:05:00|945.7|940.7|945.8|940.8|945.9|940.9|945.5|940.5|39
1600071000000|2020-09-14 08:10:00|946|941|945.6|940.6|946.2|941.2|945.6|940.6|50
1600071300000|2020-09-14 08:15:00|945.5|940.5|945.1|940.1|945.8|940.8|944.9|939.9|57
1600071600000|2020-09-14 08:20:00|945|940|944.3|939.3|945|940|944.3|939.3|48
1600071900000|2020-09-14 08:25:00|944.2|939.2|944.5|939.5|944.6|939.6|943.8|938.8|45
1600072200000|2020-09-14 08:30:00|944.4|939.4|944.9|939.9|945|940|944.3|939.3|78
1600072500000|2020-09-14 08:35:00|944.8|939.8|945.5|940.5|945.7|940.7|944.7|939.7|52
1600072800000|2020-09-14 08:40:00|945.6|940.6|943.3|938.3|945.6|940.6|943.2|938.2|54
1600073100000|2020-09-14 08:45:00|943.2|938.2|943.9|938.9|945|940|942.7|937.7|94
1600073400000|2020-09-14 08:50:00|943.7|938.7|942|937|943.9|938.9|942|937|35
1600073700000|2020-09-14 08:55:00|942.2|937.2|942.8|937.8|942.8|937.8|941.5|936.5|27
1600074000000|2020-09-14 09:00:00|942.7|937.7|942.4|937.4|942.8|937.8|941|936|50
1600074300000|2020-09-14 09:05:00|942.3|937.3|942.2|937.2|942.8|937.8|941.9|936.9|36
1600074600000|2020-09-14 09:10:00|942.1|937.1|942.2|937.2|942.7|937.7|941.8|936.8|28
1600074900000|2020-09-14 09:15:00|942.4|937.4|942.2|937.2|942.9|937.9|942.2|937.2|21
1600075200000|2020-09-14 09:20:00|942.1|937.1|942.2|937.2|942.6|937.6|941.5|936.5|19
1600075500000|2020-09-14 09:25:00|941.7|936.7|941.3|936.3|942|937|940.6|935.6|46
1600075800000|2020-09-14 09:30:00|941.4|936.4|941|936|941.6|936.6|941|936|23
1600076100000|2020-09-14 09:35:00|940.9|935.9|939.4|934.4|940.9|935.9|939.3|934.3|35
1600076400000|2020-09-14 09:40:00|939|934|938.2|933.2|939.4|934.4|938.1|933.1|53
1600076700000|2020-09-14 09:45:00|938|933|938.4|933.4|938.9|933.9|937.4|932.4|113
1600077000000|2020-09-14 09:50:00|938.3|933.3|937.9|932.9|938.5|933.5|937.7|932.7|88
1600077300000|2020-09-14 09:55:00|938.1|933.1|938.4|933.4|939|934|938|933|42
1600077600000|2020-09-14 10:00:00|938.5|933.5|939.1|934.1|939.1|934.1|938.3|933.3|31
1600077900000|2020-09-14 10:05:00|939.2|934.2|940.2|935.2|940.4|935.4|939.2|934.2|41
1600078200000|2020-09-14 10:10:00|940.3|935.3|940.2|935.2|941|936|940.2|935.2|35
1600078500000|2020-09-14 10:15:00|940.4|935.4|941.2|936.2|941.2|936.2|939.8|934.8|35
1600078800000|2020-09-14 10:20:00|941.3|936.3|940.7|935.7|941.4|936.4|940.5|935.5|38
1600079100000|2020-09-14 10:25:00|940.8|935.8|941.9|936.9|942.1|937.1|940.7|935.7|19
1600079400000|2020-09-14 10:30:00|941.8|936.8|942|937|942.4|937.4|941.3|936.3|59
1600079700000|2020-09-14 10:35:00|941.9|936.9|941.3|936.3|941.9|936.9|941.3|936.3|36
1600080000000|2020-09-14 10:40:00|941.4|936.4|942.5|937.5|942.7|937.7|941.4|936.4|59
1600080300000|2020-09-14 10:45:00|942.4|937.4|942.5|937.5|942.5|937.5|942|937|47
1600080600000|2020-09-14 10:50:00|942.6|937.6|942|937|942.7|937.7|942|937|39
1600080900000|2020-09-14 10:55:00|942.1|937.1|942.4|937.4|943|938|942|937|39
1600081200000|2020-09-14 11:00:00|942.5|937.5|941.9|936.9|942.6|937.6|941.6|936.6|52
1600081500000|2020-09-14 11:05:00|942|937|941.6|936.6|942.2|937.2|941|936|56
1600081800000|2020-09-14 11:10:00|941.5|936.5|939.7|934.7|941.8|936.8|939.7|934.7|69
1600082100000|2020-09-14 11:15:00|939.6|934.6|941.1|936.1|941.5|936.5|939.3|934.3|58
1600082400000|2020-09-14 11:20:00|941|936|941.7|936.7|942.1|937.1|940.9|935.9|78
1600082700000|2020-09-14 11:25:00|941.6|936.6|942.5|937.5|942.6|937.6|941.6|936.6|28
1600083000000|2020-09-14 11:30:00|942.3|937.3|942.3|937.3|942.6|937.6|941.8|936.8|47
1600083300000|2020-09-14 11:35:00|942.4|937.4|942.2|937.2|943|938|941.7|936.7|67
1600083600000|2020-09-14 11:40:00|942|937|940.9|935.9|942.1|937.1|940.8|935.8|60
1600083900000|2020-09-14 11:45:00|941|936|941.3|936.3|941.9|936.9|941|936|55
1600084200000|2020-09-14 11:50:00|941.2|936.2|941.6|936.6|942.1|937.1|940.9|935.9|55
1600084500000|2020-09-14 11:55:00|941.5|936.5|941|936|941.6|936.6|940.9|935.9|34
1600084800000|2020-09-14 12:00:00|941.2|936.2|942.9|937.9|943.1|938.1|941|936|86
1600085100000|2020-09-14 12:05:00|942.8|937.8|943.2|938.2|943.8|938.8|942.4|937.4|77
1600085400000|2020-09-14 12:10:00|943.3|938.3|943.5|938.5|944.4|939.4|943.2|938.2|118
1600085700000|2020-09-14 12:15:00|943.7|938.7|943.2|938.2|943.7|938.7|942.7|937.7|68
1600086000000|2020-09-14 12:20:00|943.4|938.4|944|939|944.6|939.6|943.3|938.3|143
1600086300000|2020-09-14 12:25:00|944.1|939.1|943.7|938.7|944.3|939.3|943.2|938.2|130
1600086600000|2020-09-14 12:30:00|943.8|938.8|943|938|944.5|939.5|942.9|937.9|147
1600086900000|2020-09-14 12:35:00|943.1|938.1|943.9|938.9|944.2|939.2|943.1|938.1|116
1600087200000|2020-09-14 12:40:00|943.8|938.8|944|939|944.3|939.3|941.9|936.9|124
1600087500000|2020-09-14 12:45:00|944.1|939.1|945.2|940.2|945.5|940.5|943.9|938.9|110
1600087800000|2020-09-14 12:50:00|945.3|940.3|946.8|941.8|946.8|941.8|945.2|940.2|90
1600088100000|2020-09-14 12:55:00|946.9|941.9|951.9|946.9|952.1|947.1|946.8|941.8|244
1600088400000|2020-09-14 13:00:00|952|947|952.3|947.3|954.2|949.2|952|947|268
1600088700000|2020-09-14 13:05:00|952.4|947.4|954.2|949.2|954.6|949.6|952.2|947.2|193
1600089000000|2020-09-14 13:10:00|954.3|949.3|952|947|956.2|951.2|951.9|946.9|171
1600089300000|2020-09-14 13:15:00|951.9|946.9|952.9|947.9|953.7|948.7|951.9|946.9|143
1600089600000|2020-09-14 13:20:00|953|948|952.3|947.3|953.3|948.3|951.6|946.6|101
1600089900000|2020-09-14 13:25:00|952.5|947.5|952.1|947.1|953|948|951.8|946.8|115
1600090200000|2020-09-14 13:30:00|952.2|947.2|953.1|948.1|953.8|948.8|951.9|946.9|279
1600090500000|2020-09-14 13:35:00|953.2|948.2|954.3|949.3|954.4|949.4|952.5|947.5|158
1600090800000|2020-09-14 13:40:00|954.4|949.4|955.3|950.3|956.8|951.8|954.3|949.3|118
1600091100000|2020-09-14 13:45:00|955.4|950.4|956.7|951.7|957.1|952.1|955.4|950.4|155
1600091400000|2020-09-14 13:50:00|956.8|951.8|957.3|952.3|959.3|954.3|956.8|951.8|230
1600091700000|2020-09-14 13:55:00|957.4|952.4|957.7|952.7|958.7|953.7|956.8|951.8|219
1600092000000|2020-09-14 14:00:00|957.8|952.8|959|954|959.9|954.9|957.8|952.8|255
1600092300000|2020-09-14 14:05:00|959.1|954.1|956.8|951.8|959.5|954.5|955.9|950.9|166
1600092600000|2020-09-14 14:10:00|956.9|951.9|957.9|952.9|958.6|953.6|956.8|951.8|180
1600092900000|2020-09-14 14:15:00|957.8|952.8|958.1|953.1|958.8|953.8|956.7|951.7|151
1600093200000|2020-09-14 14:20:00|958.2|953.2|958.8|953.8|959.2|954.2|957.8|952.8|144
1600093500000|2020-09-14 14:25:00|958.7|953.7|959.7|954.7|961.1|956.1|958.6|953.6|158
1600093800000|2020-09-14 14:30:00|959.6|954.6|959.2|954.2|959.9|954.9|958.7|953.7|137
1600094100000|2020-09-14 14:35:00|959.1|954.1|958.3|953.3|960.6|955.6|958.1|953.1|143
1600094400000|2020-09-14 14:40:00|958.4|953.4|960|955|960.4|955.4|957.8|952.8|110
1600094700000|2020-09-14 14:45:00|959.9|954.9|959.9|954.9|960.5|955.5|958|953|131
1600095000000|2020-09-14 14:50:00|960|955|958.8|953.8|961.4|956.4|958.8|953.8|165
1600095300000|2020-09-14 14:55:00|958.7|953.7|961.5|956.5|961.6|956.6|958.5|953.5|132
1600095600000|2020-09-14 15:00:00|961.6|956.6|962|957|962.6|957.6|961.5|956.5|164
1600095900000|2020-09-14 15:05:00|962.1|957.1|961.4|956.4|962.9|957.9|961.4|956.4|115
1600096200000|2020-09-14 15:10:00|961.5|956.5|961.1|956.1|962.1|957.1|959.6|954.6|188
1600096500000|2020-09-14 15:15:00|961.2|956.2|960.2|955.2|962.2|957.2|960.2|955.2|113
1600096800000|2020-09-14 15:20:00|960.1|955.1|961.1|956.1|961.5|956.5|960.1|955.1|75
1600097100000|2020-09-14 15:25:00|960.9|955.9|962|957|962.4|957.4|960.7|955.7|70
1600097400000|2020-09-14 15:30:00|962.1|957.1|961.3|956.3|963.4|958.4|960.9|955.9|118
1600097700000|2020-09-14 15:35:00|961.4|956.4|961|956|962.3|957.3|960.3|955.3|99
1600098000000|2020-09-14 15:40:00|961.1|956.1|962|957|962|957|961.1|956.1|50
1600098300000|2020-09-14 15:45:00|961.8|956.8|959.7|954.7|962.3|957.3|959.4|954.4|96
1600098600000|2020-09-14 15:50:00|959.2|954.2|959.5|954.5|960.7|955.7|959.1|954.1|109
1600098900000|2020-09-14 15:55:00|959.4|954.4|959.1|954.1|959.8|954.8|958.6|953.6|97
1600099200000|2020-09-14 16:00:00|959.2|954.2|960.6|955.6|961|956|958.9|953.9|91
1600099500000|2020-09-14 16:05:00|960.5|955.5|960|955|960.7|955.7|959.1|954.1|65
1600099800000|2020-09-14 16:10:00|960.1|955.1|958.6|953.6|960.9|955.9|958.6|953.6|92
1600100100000|2020-09-14 16:15:00|958.7|953.7|959|954|959.9|954.9|958.7|953.7|60
1600100400000|2020-09-14 16:20:00|958.9|953.9|957.2|952.2|959.1|954.1|957.1|952.1|89
1600100700000|2020-09-14 16:25:00|957.3|952.3|956.5|951.5|957.8|952.8|956.2|951.2|70
1600101000000|2020-09-14 16:30:00|956.4|951.4|954.3|949.3|956.6|951.6|953.1|948.1|120
1600101300000|2020-09-14 16:35:00|954.2|949.2|953.8|948.8|954.7|949.7|953.1|948.1|66
1600101600000|2020-09-14 16:40:00|953.7|948.7|953.8|948.8|954.7|949.7|953.5|948.5|91
1600101900000|2020-09-14 16:45:00|953.9|948.9|954.5|949.5|955.1|950.1|953.7|948.7|98
1600102200000|2020-09-14 16:50:00|954.6|949.6|953.7|948.7|955.3|950.3|953.4|948.4|82
1600102500000|2020-09-14 16:55:00|953.6|948.6|956|951|956|951|953.6|948.6|82
1600102800000|2020-09-14 17:00:00|956.1|951.1|957.1|952.1|957.2|952.2|954|949|158
1600103100000|2020-09-14 17:05:00|957.2|952.2|956.9|951.9|958.1|953.1|956.4|951.4|88
1600103400000|2020-09-14 17:10:00|957.1|952.1|956.5|951.5|957.4|952.4|956|951|56
1600103700000|2020-09-14 17:15:00|956.4|951.4|954.8|949.8|956.4|951.4|954.7|949.7|61
1600104000000|2020-09-14 17:20:00|954.7|949.7|955|950|955.2|950.2|954.1|949.1|83
1600104300000|2020-09-14 17:25:00|954.9|949.9|955.1|950.1|955.2|950.2|954.2|949.2|98
1600104600000|2020-09-14 17:30:00|955.2|950.2|955.1|950.1|955.7|950.7|954.2|949.2|81
1600104900000|2020-09-14 17:35:00|955|950|954.8|949.8|955.6|950.6|954.6|949.6|55
1600105200000|2020-09-14 17:40:00|954.9|949.9|955.3|950.3|955.3|950.3|954.3|949.3|57
1600105500000|2020-09-14 17:45:00|955.4|950.4|955.6|950.6|956.4|951.4|955.4|950.4|20
1600105800000|2020-09-14 17:50:00|955.7|950.7|956|951|956|951|955.3|950.3|44
1600106100000|2020-09-14 17:55:00|955.9|950.9|956.6|951.6|956.7|951.7|955.7|950.7|28
1600106400000|2020-09-14 18:00:00|956.5|951.5|956.5|951.5|956.6|951.6|955.3|950.3|45
1600106700000|2020-09-14 18:05:00|956.6|951.6|956.8|951.8|956.9|951.9|956.3|951.3|49
1600107000000|2020-09-14 18:10:00|956.9|951.9|957.3|952.3|957.3|952.3|956.5|951.5|23
1600107300000|2020-09-14 18:15:00|957.2|952.2|957|952|957.6|952.6|957|952|34
1600107600000|2020-09-14 18:20:00|957.1|952.1|957.3|952.3|957.8|952.8|957|952|46
1600107900000|2020-09-14 18:25:00|957.1|952.1|957.6|952.6|957.8|952.8|956.7|951.7|90
1600108200000|2020-09-14 18:30:00|957.8|952.8|959.3|954.3|959.9|954.9|957.6|952.6|81
1600108500000|2020-09-14 18:35:00|959.5|954.5|959.1|954.1|959.6|954.6|959|954|47
1600108800000|2020-09-14 18:40:00|959.2|954.2|960.7|955.7|960.9|955.9|959.2|954.2|69
1600109100000|2020-09-14 18:45:00|960.3|955.3|960.8|955.8|960.9|955.9|960.1|955.1|71
1600109400000|2020-09-14 18:50:00|961|956|960.5|955.5|961.8|956.8|960.5|955.5|48
1600109700000|2020-09-14 18:55:00|960.6|955.6|961.1|956.1|961.4|956.4|959.8|954.8|74
1600110000000|2020-09-14 19:00:00|960.9|955.9|960.6|955.6|961.1|956.1|960|955|79
1600110300000|2020-09-14 19:05:00|960.7|955.7|960.4|955.4|960.7|955.7|960.1|955.1|62
1600110600000|2020-09-14 19:10:00|960.2|955.2|960.5|955.5|960.5|955.5|960|955|91
1600110900000|2020-09-14 19:15:00|960.6|955.6|960.6|955.6|960.8|955.8|960.1|955.1|51
1600111200000|2020-09-14 19:20:00|960.5|955.5|960|955|960.6|955.6|959.6|954.6|55
1600111500000|2020-09-14 19:25:00|960.1|955.1|960.5|955.5|960.9|955.9|960|955|49
1600111800000|2020-09-14 19:30:00|960.6|955.6|960.4|955.4|960.8|955.8|960|955|57
1600112100000|2020-09-14 19:35:00|960.3|955.3|960.7|955.7|960.9|955.9|960|955|55
1600112400000|2020-09-14 19:40:00|960.8|955.8|961|956|961.1|956.1|960.7|955.7|49
1600112700000|2020-09-14 19:45:00|961.1|956.1|961|956|961.1|956.1|960.4|955.4|36
1600113000000|2020-09-14 19:50:00|960.8|955.8|960.7|955.7|961.1|956.1|960.3|955.3|91
1600113300000|2020-09-14 19:55:00|960.6|955.6|960.4|955.4|960.8|955.8|960.2|955.2|39
1600113600000|2020-09-14 20:00:00|960.5|955.5|960.5|955.5|960.8|955.8|960.2|955.2|39
1600113900000|2020-09-14 20:05:00|960.4|955.4|960.7|955.7|960.9|955.9|960.3|955.3|21
1600114200000|2020-09-14 20:10:00|960.6|955.6|960.3|955.3|960.6|955.6|960.1|955.1|16
1600114500000|2020-09-14 20:15:00|960.2|955.2|960.9|955.9|961|956|960|955|25
1600114800000|2020-09-14 20:20:00|961.1|956.1|960.4|955.4|961.1|956.1|959.9|954.9|14
1600115100000|2020-09-14 20:25:00|960.5|955.5|960.7|955.7|960.9|955.9|960.5|955.5|14
1600115400000|2020-09-14 20:30:00|960.8|955.8|960.8|955.8|961|956|960.8|955.8|6
1600115700000|2020-09-14 20:35:00|960.9|955.9|960.8|955.8|961|956|960.8|955.8|6
1600116000000|2020-09-14 20:40:00|960.9|955.9|960.8|955.8|960.9|955.9|960.8|955.8|6
1600116300000|2020-09-14 20:45:00|960.9|955.9|960.6|955.6|960.9|955.9|960.3|955.3|30
1600116600000|2020-09-14 20:50:00|960.2|955.2|959.9|954.9|960.4|955.4|959.7|954.7|42
1600116900000|2020-09-14 20:55:00|960|955|959.5|954.5|960|955|959.4|954.4|17
1600120800000|2020-09-14 22:00:00|967.7|947.7|967.7|947.7|967.8|947.8|967.4|947.4|7
1600121100000|2020-09-14 22:05:00|968|955.1|960.4|955.4|968|955.4|960.2|955.1|9
1600121400000|2020-09-14 22:10:00|960.6|955.6|961.1|956.1|961.2|956.2|960.6|955.6|5
1600121700000|2020-09-14 22:15:00|961|956|961.4|956.4|961.4|956.4|960.8|955.8|16
1600122000000|2020-09-14 22:20:00|961.3|956.3|961.1|956.1|961.4|956.4|961|956|19
1600122300000|2020-09-14 22:25:00|960.9|955.9|960.2|955.2|961|956|959.8|954.8|13
1600122600000|2020-09-14 22:30:00|960.1|955.1|960.3|955.3|960.3|955.3|960|955|12
1600122900000|2020-09-14 22:35:00|960.2|955.2|960.6|955.6|960.7|955.7|960.1|955.1|17
1600123200000|2020-09-14 22:40:00|960.7|955.7|960.8|955.8|960.9|955.9|960.5|955.5|8
1600123500000|2020-09-14 22:45:00|961|956|961.4|956.4|961.4|956.4|961|956|13
1600123800000|2020-09-14 22:50:00|961.3|956.3|961.9|956.9|962|957|961|956|29
1600124100000|2020-09-14 22:55:00|961.7|956.7|962.1|957.1|962.1|957.1|961.7|956.7|12
1600124400000|2020-09-14 23:00:00|962.2|957.2|960.5|955.5|962.2|957.2|960.5|955.5|22
1600124700000|2020-09-14 23:05:00|960.6|955.6|961|956|961.2|956.2|960.5|955.5|11
1600125000000|2020-09-14 23:10:00|961.3|956.3|961.6|956.6|961.9|956.9|961.2|956.2|15
1600125300000|2020-09-14 23:15:00|961.5|956.5|959.8|954.8|961.5|956.5|959.8|954.8|19
1600125600000|2020-09-14 23:20:00|958.9|953.9|961.1|956.1|961.1|956.1|958.9|953.9|25
1600125900000|2020-09-14 23:25:00|961.3|956.3|960.7|955.7|961.3|956.3|960.6|955.6|17
1600126200000|2020-09-14 23:30:00|960.8|955.8|962|957|962|957|960.8|955.8|20
1600126500000|2020-09-14 23:35:00|961.9|956.9|961.9|956.9|962.2|957.2|961.7|956.7|13
1600126800000|2020-09-14 23:40:00|962|957|962.1|957.1|962.3|957.3|961.8|956.8|18
1600127100000|2020-09-14 23:45:00|962|957|962.1|957.1|962.3|957.3|962|957|14
1600127400000|2020-09-14 23:50:00|962|957|962.7|957.7|962.7|957.7|961.9|956.9|27
1600127700000|2020-09-14 23:55:00|962.8|957.8|962.3|957.3|963.1|958.1|962.3|957.3|16
1600128000000|2020-09-15 00:00:00|962.4|957.4|963|958|963|958|961.9|956.9|30
1600128300000|2020-09-15 00:05:00|963.1|958.1|963.2|958.2|963.2|958.2|962.9|957.9|18
1600128600000|2020-09-15 00:10:00|963.1|958.1|961.8|956.8|963.1|958.1|961.8|956.8|27
1600128900000|2020-09-15 00:15:00|962|957|961.8|956.8|962.1|957.1|961.6|956.6|24
1600129200000|2020-09-15 00:20:00|962|957|961.2|956.2|962|957|961.2|956.2|39
1600129500000|2020-09-15 00:25:00|961.5|956.5|961.1|956.1|961.5|956.5|961|956|37
1600129800000|2020-09-15 00:30:00|961.2|956.2|961.2|956.2|961.9|956.9|961.1|956.1|19
1600130100000|2020-09-15 00:35:00|961.5|956.5|961.3|956.3|961.6|956.6|961.1|956.1|18
1600130400000|2020-09-15 00:40:00|961.4|956.4|961.3|956.3|961.7|956.7|961.2|956.2|20
1600130700000|2020-09-15 00:45:00|961.5|956.5|962.1|957.1|962.3|957.3|961.1|956.1|23
1600131000000|2020-09-15 00:50:00|962|957|962.9|957.9|963|958|962|957|35
1600131300000|2020-09-15 00:55:00|962.8|957.8|962.8|957.8|963|958|962.4|957.4|37
1600131600000|2020-09-15 01:00:00|963|958|963.9|958.9|964.7|959.7|962.9|957.9|77
1600131900000|2020-09-15 01:05:00|964|959|963.9|958.9|964|959|963.4|958.4|25
1600132200000|2020-09-15 01:10:00|963.8|958.8|963.8|958.8|964.4|959.4|963.7|958.7|47
1600132500000|2020-09-15 01:15:00|963.9|958.9|964.3|959.3|964.5|959.5|963.3|958.3|76
1600132800000|2020-09-15 01:20:00|964.4|959.4|965.1|960.1|965.3|960.3|964.2|959.2|94
1600133100000|2020-09-15 01:25:00|965.2|960.2|964.9|959.9|965.2|960.2|964.8|959.8|43
1600133400000|2020-09-15 01:30:00|965|960|965.5|960.5|966.5|961.5|964.9|959.9|135
1600133700000|2020-09-15 01:35:00|965.6|960.6|965.9|960.9|966.1|961.1|965.4|960.4|50
1600134000000|2020-09-15 01:40:00|966|961|966.1|961.1|966.4|961.4|965.9|960.9|56
1600134300000|2020-09-15 01:45:00|966|961|966.6|961.6|966.6|961.6|966|961|58
1600134600000|2020-09-15 01:50:00|966.7|961.7|966.7|961.7|966.8|961.8|966.2|961.2|99
1600134900000|2020-09-15 01:55:00|966.6|961.6|968.4|963.4|968.8|963.8|966.6|961.6|106
1600135200000|2020-09-15 02:00:00|968.5|963.5|967.7|962.7|969.3|964.3|967.7|962.7|119
1600135500000|2020-09-15 02:05:00|967.9|962.9|967.7|962.7|968.5|963.5|967.4|962.4|80
1600135800000|2020-09-15 02:10:00|967.8|962.8|968.5|963.5|969.4|964.4|967.7|962.7|104
1600136100000|2020-09-15 02:15:00|968.6|963.6|967.8|962.8|968.7|963.7|967.3|962.3|97
1600136400000|2020-09-15 02:20:00|967.7|962.7|965.3|960.3|967.7|962.7|964.3|959.3|36
1600136700000|2020-09-15 02:25:00|965.2|960.2|965.1|960.1|965.4|960.4|964.8|959.8|21
1600137000000|2020-09-15 02:30:00|965.2|960.2|964.2|959.2|966|961|964|959|55
1600137300000|2020-09-15 02:35:00|964.3|959.3|964.4|959.4|964.7|959.7|964.1|959.1|38
1600137600000|2020-09-15 02:40:00|965|954.9|963.1|958.1|965|959.1|963.1|954.9|54
1600137900000|2020-09-15 02:45:00|962.7|957.7|963.2|958.2|963.4|958.4|962.6|957.6|45
1600138200000|2020-09-15 02:50:00|963.3|958.3|963|958|963.4|958.4|962.8|957.8|49
1600138500000|2020-09-15 02:55:00|963.1|958.1|964.4|959.4|964.7|959.7|962.8|957.8|55
1600138800000|2020-09-15 03:00:00|964.6|959.6|965.2|960.2|965.3|960.3|964.6|959.6|35
1600139100000|2020-09-15 03:05:00|965.3|960.3|965.1|960.1|965.3|960.3|965|960|19
1600139400000|2020-09-15 03:10:00|965.2|960.2|965.2|960.2|965.2|960.2|964.9|959.9|21
1600139700000|2020-09-15 03:15:00|965.3|960.3|964.4|959.4|965.6|960.6|964.2|959.2|50
1600140000000|2020-09-15 03:20:00|964.5|959.5|964.7|959.7|965.1|960.1|964.1|959.1|82
1600140300000|2020-09-15 03:25:00|964.6|959.6|965.6|960.6|966.1|961.1|964.5|959.5|50
1600140600000|2020-09-15 03:30:00|965.5|960.5|965.5|960.5|965.8|960.8|964.9|959.9|45
1600140900000|2020-09-15 03:35:00|965.4|960.4|964.2|959.2|965.4|960.4|964.1|959.1|17
1600141200000|2020-09-15 03:40:00|964.3|959.3|963.8|958.8|964.3|959.3|963.5|958.5|44
1600141500000|2020-09-15 03:45:00|963.9|958.9|963.9|958.9|964|959|963.6|958.6|22
1600141800000|2020-09-15 03:50:00|964.1|959.1|963.9|958.9|964.2|959.2|963.7|958.7|18
1600142100000|2020-09-15 03:55:00|964|959|963.5|958.5|964|959|963.5|958.5|27
1600142400000|2020-09-15 04:00:00|963.6|958.6|963.6|958.6|963.6|958.6|963.1|958.1|15
1600142700000|2020-09-15 04:05:00|963.7|958.7|964.1|959.1|964.1|959.1|963.7|958.7|6
1600143000000|2020-09-15 04:10:00|964|959|964.4|959.4|964.4|959.4|963.6|958.6|22
1600143300000|2020-09-15 04:15:00|964.3|959.3|964.2|959.2|964.4|959.4|964.1|959.1|13
1600143600000|2020-09-15 04:20:00|964.3|959.3|964.4|959.4|964.4|959.4|964.1|959.1|15
1600143900000|2020-09-15 04:25:00|964.5|959.5|964.3|959.3|964.6|959.6|964.3|959.3|11
1600144200000|2020-09-15 04:30:00|964.4|959.4|964.2|959.2|964.4|959.4|963.4|958.4|43
1600144500000|2020-09-15 04:35:00|964.1|959.1|963.9|958.9|964.3|959.3|963.8|958.8|21
1600144800000|2020-09-15 04:40:00|963.8|958.8|965.1|960.1|965.1|960.1|963.8|958.8|31
1600145100000|2020-09-15 04:45:00|965.2|960.2|965.2|960.2|965.3|960.3|964.6|959.6|42
1600145400000|2020-09-15 04:50:00|965.3|960.3|965.7|960.7|965.7|960.7|965.1|960.1|31
1600145700000|2020-09-15 04:55:00|965.6|960.6|965.6|960.6|965.7|960.7|965.6|960.6|11
1600146000000|2020-09-15 05:00:00|965.7|960.7|966.4|961.4|966.8|961.8|965.7|960.7|39
1600146300000|2020-09-15 05:05:00|966.3|961.3|966.4|961.4|966.4|961.4|966.2|961.2|6
1600146600000|2020-09-15 05:10:00|966.3|961.3|966|961|966.4|961.4|965.9|960.9|17
1600146900000|2020-09-15 05:15:00|966.1|961.1|966.9|961.9|966.9|961.9|966.1|961.1|31
1600147200000|2020-09-15 05:20:00|967|962|965.8|960.8|967|962|965.1|960.1|43
1600147500000|2020-09-15 05:25:00|965.9|960.9|965.7|960.7|965.9|960.9|965.6|960.6|31
1600147800000|2020-09-15 05:30:00|965.8|960.8|966.5|961.5|966.9|961.9|965.7|960.7|71
1600148100000|2020-09-15 05:35:00|966.4|961.4|966.1|961.1|966.8|961.8|966.1|961.1|52
1600148400000|2020-09-15 05:40:00|965.9|960.9|964.5|959.5|965.9|960.9|964.3|959.3|29
1600148700000|2020-09-15 05:45:00|964.4|959.4|964.5|959.5|964.9|959.9|964.3|959.3|33
1600149000000|2020-09-15 05:50:00|964.4|959.4|965.3|960.3|965.8|960.8|964.4|959.4|26
1600149300000|2020-09-15 05:55:00|965.2|960.2|966.3|961.3|966.3|961.3|965.2|960.2|17
1600149600000|2020-09-15 06:00:00|966.4|961.4|965.1|960.1|966.5|961.5|964.6|959.6|42
1600149900000|2020-09-15 06:05:00|965|960|964.2|959.2|965.9|960.9|963.9|958.9|48
1600150200000|2020-09-15 06:10:00|964.4|959.4|964.8|959.8|965.2|960.2|964.3|959.3|21
1600150500000|2020-09-15 06:15:00|964.6|959.6|966.6|961.6|967|962|964.5|959.5|48
1600150800000|2020-09-15 06:20:00|966.5|961.5|966.8|961.8|967.4|962.4|966.3|961.3|88
1600151100000|2020-09-15 06:25:00|966.9|961.9|967.4|962.4|968.2|963.2|966.8|961.8|76
1600151400000|2020-09-15 06:30:00|967.7|962.7|965.9|960.9|967.7|962.7|965.2|960.2|106
1600151700000|2020-09-15 06:35:00|966.9|961.9|966.5|961.5|968.3|963.3|966.4|961.4|80
1600152000000|2020-09-15 06:40:00|966.9|961.9|966.8|961.8|967.2|962.2|965.2|960.2|99
1600152300000|2020-09-15 06:45:00|966.6|961.6|966.9|961.9|967.5|962.5|965.8|960.8|83
1600152600000|2020-09-15 06:50:00|967|962|968.1|963.1|968.1|963.1|967|962|24
1600152900000|2020-09-15 06:55:00|967.9|962.9|968.7|963.7|968.8|963.8|967.2|962.2|85
1600153200000|2020-09-15 07:00:00|968.8|963.8|968.7|963.7|969.8|964.8|968.3|963.3|136
1600153500000|2020-09-15 07:05:00|968.5|963.5|967.4|962.4|968.9|963.9|967.1|962.1|63
1600153800000|2020-09-15 07:10:00|967.9|962.9|967.9|962.9|969.2|964.2|967.8|962.8|77
1600154100000|2020-09-15 07:15:00|968|963|969|964|969.1|964.1|967.7|962.7|74
1600154400000|2020-09-15 07:20:00|969.4|964.4|969.9|964.9|970.3|965.3|968.9|963.9|88
1600154700000|2020-09-15 07:25:00|969.8|964.8|969.6|964.6|970|965|969.1|964.1|86
1600155000000|2020-09-15 07:30:00|969.4|964.4|968.4|963.4|969.9|964.9|968.4|963.4|87
1600155300000|2020-09-15 07:35:00|968.5|963.5|969.3|964.3|969.5|964.5|967.8|962.8|119
1600155600000|2020-09-15 07:40:00|969.2|964.2|968.1|963.1|969.2|964.2|967.5|962.5|103
1600155900000|2020-09-15 07:45:00|968|963|968.1|963.1|968.3|963.3|965.4|960.4|97
1600156200000|2020-09-15 07:50:00|968|963|969|964|969.6|964.6|967.4|962.4|93
1600156500000|2020-09-15 07:55:00|968.9|963.9|969.1|964.1|969.5|964.5|968.5|963.5|99
1600156800000|2020-09-15 08:00:00|969|964|968.2|963.2|969.9|964.9|968|963|155
1600157100000|2020-09-15 08:05:00|968|963|968.7|963.7|969.4|964.4|967.9|962.9|69
1600157400000|2020-09-15 08:10:00|968.6|963.6|969.1|964.1|969.7|964.7|968.4|963.4|60
1600157700000|2020-09-15 08:15:00|969|964|969.6|964.6|969.6|964.6|968.5|963.5|66
1600158000000|2020-09-15 08:20:00|969.5|964.5|970.3|965.3|970.5|965.5|969.3|964.3|42
1600158300000|2020-09-15 08:25:00|970.4|965.4|969.2|964.2|970.7|965.7|969.2|964.2|52
1600158600000|2020-09-15 08:30:00|969.1|964.1|968.8|963.8|969.3|964.3|968.6|963.6|61
1600158900000|2020-09-15 08:35:00|968.6|963.6|967.5|962.5|969|964|967.4|962.4|72
1600159200000|2020-09-15 08:40:00|967.6|962.6|967.4|962.4|968.4|963.4|966.8|961.8|49
1600159500000|2020-09-15 08:45:00|967.3|962.3|967.7|962.7|967.9|962.9|966.9|961.9|65
1600159800000|2020-09-15 08:50:00|967.8|962.8|967.9|962.9|968.8|963.8|967.7|962.7|79
1600160100000|2020-09-15 08:55:00|968|963|967.9|962.9|968.2|963.2|967.7|962.7|50
1600160400000|2020-09-15 09:00:00|968|963|968.7|963.7|969|964|967.9|962.9|64
1600160700000|2020-09-15 09:05:00|968.8|963.8|969|964|969.2|964.2|968.2|963.2|65
1600161000000|2020-09-15 09:10:00|969.1|964.1|969.1|964.1|969.9|964.9|969|964|58
1600161300000|2020-09-15 09:15:00|969.2|964.2|969.3|964.3|969.5|964.5|968.9|963.9|58
1600161600000|2020-09-15 09:20:00|969.2|964.2|969.2|964.2|969.5|964.5|968.5|963.5|59
1600161900000|2020-09-15 09:25:00|969.3|964.3|967.6|962.6|969.5|964.5|967.6|962.6|55
1600162200000|2020-09-15 09:30:00|967.7|962.7|965.6|960.6|967.8|962.8|965.2|960.2|40
1600162500000|2020-09-15 09:35:00|965.7|960.7|966.3|961.3|966.3|961.3|964.9|959.9|47
1600162800000|2020-09-15 09:40:00|966.2|961.2|966|961|966.3|961.3|965.6|960.6|55
1600163100000|2020-09-15 09:45:00|965.9|960.9|966.5|961.5|966.7|961.7|965.2|960.2|52
1600163400000|2020-09-15 09:50:00|966.4|961.4|966.4|961.4|967.1|962.1|965.9|960.9|62
1600163700000|2020-09-15 09:55:00|966.5|961.5|966.2|961.2|966.9|961.9|966.2|961.2|27
1600164000000|2020-09-15 10:00:00|966.1|961.1|967.7|962.7|971.5|963.3|965.8|960.8|66
1600164300000|2020-09-15 10:05:00|967|962|967|962|967.9|962.9|966.4|961.4|46
1600164600000|2020-09-15 10:10:00|967.1|962.1|967.1|962.1|967.3|962.3|966.6|961.6|76
1600164900000|2020-09-15 10:15:00|967|962|968.5|963.5|968.7|963.7|966.7|961.7|66
1600165200000|2020-09-15 10:20:00|968.6|963.6|969.6|964.6|969.6|964.6|968.4|963.4|73
1600165500000|2020-09-15 10:25:00|969.5|964.5|969.3|964.3|969.7|964.7|969.1|964.1|66
1600165800000|2020-09-15 10:30:00|969.4|964.4|969.4|964.4|969.5|964.5|968.8|963.8|64
1600166100000|2020-09-15 10:35:00|969.6|964.6|969.1|964.1|969.8|964.8|969|964|59
1600166400000|2020-09-15 10:40:00|969.2|964.2|968.8|963.8|969.3|964.3|968.7|963.7|36
1600166700000|2020-09-15 10:45:00|968.9|963.9|969.3|964.3|969.5|964.5|968.9|963.9|25
1600167000000|2020-09-15 10:50:00|969.5|964.5|971.8|966.8|971.8|966.8|969.3|964.3|48
1600167300000|2020-09-15 10:55:00|971.7|966.7|971.8|966.8|972|967|971.5|966.5|67
1600167600000|2020-09-15 11:00:00|971.7|966.7|971.9|966.9|972.3|967.3|971.7|966.7|74
1600167900000|2020-09-15 11:05:00|972|967|972|967|972.1|967.1|971.8|966.8|44
1600168200000|2020-09-15 11:10:00|971.9|966.9|970.7|965.7|971.9|966.9|970.4|965.4|36
1600168500000|2020-09-15 11:15:00|970.8|965.8|970.9|965.9|971.2|966.2|970.7|965.7|52
1600168800000|2020-09-15 11:20:00|971|966|970.7|965.7|971.9|966.9|970.7|965.7|65
1600169100000|2020-09-15 11:25:00|970.8|965.8|970.4|965.4|970.8|965.8|969.5|964.5|84
1600169400000|2020-09-15 11:30:00|970.3|965.3|973.5|968.5|973.7|968.7|970.3|965.3|107
1600169700000|2020-09-15 11:35:00|973.6|968.6|974.2|969.2|974.3|969.3|973|968|63
1600170000000|2020-09-15 11:40:00|974.3|969.3|972.8|967.8|974.3|969.3|972.6|967.6|52
1600170300000|2020-09-15 11:45:00|972.7|967.7|973.1|968.1|973.7|968.7|972.4|967.4|63
1600170600000|2020-09-15 11:50:00|973|968|973.5|968.5|973.7|968.7|972.7|967.7|61
1600170900000|2020-09-15 11:55:00|973.4|968.4|973.6|968.6|974.6|969.6|973.3|968.3|58
1600171200000|2020-09-15 12:00:00|973.7|968.7|974.4|969.4|974.7|969.7|973.5|968.5|107
1600171500000|2020-09-15 12:05:00|974.3|969.3|976.3|971.3|976.4|971.4|974.3|969.3|89
1600171800000|2020-09-15 12:10:00|976.2|971.2|976|971|976.7|971.7|975.9|970.9|95
1600172100000|2020-09-15 12:15:00|976.1|971.1|975.1|970.1|976.3|971.3|974.8|969.8|63
1600172400000|2020-09-15 12:20:00|975.7|970.7|974.2|969.2|976.7|971.7|973.6|968.6|111
1600172700000|2020-09-15 12:25:00|974.3|969.3|974.3|969.3|974.7|969.7|973|968|107
1600173000000|2020-09-15 12:30:00|974.2|969.2|977|972|978.7|973.7|973.8|968.8|137
1600173300000|2020-09-15 12:35:00|977.1|972.1|978.7|973.7|978.8|973.8|976|971|170
1600173600000|2020-09-15 12:40:00|978.6|973.6|978.8|973.8|979.2|974.2|977.8|972.8|126
1600173900000|2020-09-15 12:45:00|979|974|976.9|971.9|979.2|974.2|975.9|970.9|158
1600174200000|2020-09-15 12:50:00|977|972|976|971|977.3|972.3|975.8|970.8|144
1600174500000|2020-09-15 12:55:00|975.9|970.9|977.1|972.1|978|973|975.9|970.9|127
1600174800000|2020-09-15 13:00:00|976.9|971.9|976.4|971.4|977|972|975.5|970.5|203
1600175100000|2020-09-15 13:05:00|976.5|971.5|974.6|969.6|976.6|971.6|974.2|969.2|153
1600175400000|2020-09-15 13:10:00|974.8|969.8|971.7|966.7|974.8|969.8|971.7|966.7|99
1600175700000|2020-09-15 13:15:00|971.8|966.8|972.5|967.5|972.7|967.7|970.1|965.1|86
1600176000000|2020-09-15 13:20:00|972.2|967.2|969.3|964.3|972.7|967.7|969.3|964.3|134
1600176300000|2020-09-15 13:25:00|969.4|964.4|969.4|964.4|970.5|965.5|968.7|963.7|220
1600176600000|2020-09-15 13:30:00|969.5|964.5|969.5|964.5|971.8|966.8|968.5|963.5|254
1600176900000|2020-09-15 13:35:00|969.7|964.7|971.9|966.9|972.1|967.1|969|964|164
1600177200000|2020-09-15 13:40:00|972|967|974.2|969.2|975.5|970.5|971.9|966.9|177
1600177500000|2020-09-15 13:45:00|974.1|969.1|967.1|962.1|974.8|969.8|966.9|961.9|300
1600177800000|2020-09-15 13:50:00|967|962|965.5|960.5|967.4|962.4|963.6|958.6|485
1600178100000|2020-09-15 13:55:00|965.4|960.4|966.6|961.6|966.7|961.7|963.8|958.8|249
1600178400000|2020-09-15 14:00:00|966.7|961.7|961.8|956.8|966.9|961.9|960.2|955.2|285
1600178700000|2020-09-15 14:05:00|961.9|956.9|962|957|963|958|960.1|955.1|242
1600179000000|2020-09-15 14:10:00|961.8|956.8|963.6|958.6|964.8|959.8|961.8|956.8|252
1600179300000|2020-09-15 14:15:00|963.5|958.5|963.5|958.5|963.9|958.9|962.6|957.6|177
1600179600000|2020-09-15 14:20:00|963.4|958.4|962.7|957.7|963.7|958.7|962.2|957.2|159
1600179900000|2020-09-15 14:25:00|962.6|957.6|963.5|958.5|964.1|959.1|961.8|956.8|159
1600180200000|2020-09-15 14:30:00|963.3|958.3|963.7|958.7|963.7|958.7|960.4|955.4|244
1600180500000|2020-09-15 14:35:00|963.6|958.6|962.6|957.6|965.1|960.1|962.6|957.6|252
1600180800000|2020-09-15 14:40:00|962.4|957.4|960.3|955.3|962.5|957.5|960.1|955.1|283
1600181100000|2020-09-15 14:45:00|960.4|955.4|962.5|957.5|963.3|958.3|960.1|955.1|176
1600181400000|2020-09-15 14:50:00|962.7|957.7|964.2|959.2|964.9|959.9|962.3|957.3|217
1600181700000|2020-09-15 14:55:00|964.1|959.1|963.7|958.7|964.6|959.6|962|957|180
1600182000000|2020-09-15 15:00:00|963.8|958.8|963.7|958.7|964.6|959.6|962.5|957.5|227
1600182300000|2020-09-15 15:05:00|963.8|958.8|965|960|965.1|960.1|963.2|958.2|138
1600182600000|2020-09-15 15:10:00|965.1|960.1|964.8|959.8|965.4|960.4|964.2|959.2|146
1600182900000|2020-09-15 15:15:00|964.9|959.9|964.6|959.6|965.8|960.8|964.5|959.5|93
1600183200000|2020-09-15 15:20:00|964.4|959.4|964.4|959.4|964.8|959.8|963.8|958.8|104
1600183500000|2020-09-15 15:25:00|964.2|959.2|964.9|959.9|964.9|959.9|963.2|958.2|96
1600183800000|2020-09-15 15:30:00|964.8|959.8|965.2|960.2|965.3|960.3|964.2|959.2|92
1600184100000|2020-09-15 15:35:00|965.3|960.3|965.8|960.8|966.3|961.3|964.4|959.4|74
1600184400000|2020-09-15 15:40:00|965.9|960.9|966.7|961.7|967.4|962.4|965.9|960.9|92
1600184700000|2020-09-15 15:45:00|966.6|961.6|966.8|961.8|967.1|962.1|965.8|960.8|73
1600185000000|2020-09-15 15:50:00|966.9|961.9|967.1|962.1|967.3|962.3|966.3|961.3|77
1600185300000|2020-09-15 15:55:00|967|962|967.8|962.8|967.9|962.9|967|962|80
1600185600000|2020-09-15 16:00:00|968.1|963.1|970|965|970.4|965.4|968|963|79
1600185900000|2020-09-15 16:05:00|969.9|964.9|968.9|963.9|970.3|965.3|968.6|963.6|87
1600186200000|2020-09-15 16:10:00|968.8|963.8|969.1|964.1|969.3|964.3|968.5|963.5|56
1600186500000|2020-09-15 16:15:00|969.2|964.2|970.2|965.2|970.2|965.2|968.9|963.9|55
1600186800000|2020-09-15 16:20:00|970.3|965.3|969.4|964.4|970.3|965.3|969.2|964.2|53
1600187100000|2020-09-15 16:25:00|969.5|964.5|970.9|965.9|971.1|966.1|969.2|964.2|100
1600187400000|2020-09-15 16:30:00|971.1|966.1|972.9|967.9|973.1|968.1|970.9|965.9|82
1600187700000|2020-09-15 16:35:00|973|968|972.6|967.6|974.1|969.1|972.5|967.5|62
1600188000000|2020-09-15 16:40:00|972.7|967.7|972|967|972.9|967.9|972|967|94
1600188300000|2020-09-15 16:45:00|972.1|967.1|972.8|967.8|972.9|967.9|972.1|967.1|39
1600188600000|2020-09-15 16:50:00|972.9|967.9|974|969|974|969|972.5|967.5|38
1600188900000|2020-09-15 16:55:00|974.1|969.1|976|971|976.1|971.1|973.8|968.8|93
1600189200000|2020-09-15 17:00:00|976.2|971.2|979.6|974.6|980|975|976.1|971.1|205
1600189500000|2020-09-15 17:05:00|979.8|974.8|980.3|975.3|980.6|975.6|979|974|69
1600189800000|2020-09-15 17:10:00|980.4|975.4|978.9|973.9|980.8|975.8|978.9|973.9|69
1600190100000|2020-09-15 17:15:00|978.8|973.8|979.4|974.4|979.4|974.4|978.4|973.4|59
1600190400000|2020-09-15 17:20:00|979.5|974.5|978|973|980.2|975.2|977.5|972.5|103
1600190700000|2020-09-15 17:25:00|978.2|973.2|977.3|972.3|978.4|973.4|977|972|94
1600191000000|2020-09-15 17:30:00|977.1|972.1|976.7|971.7|977.6|972.6|976.1|971.1|116
1600191300000|2020-09-15 17:35:00|976.6|971.6|976.2|971.2|976.7|971.7|976.1|971.1|80
1600191600000|2020-09-15 17:40:00|976.1|971.1|976.3|971.3|976.4|971.4|975.7|970.7|107
1600191900000|2020-09-15 17:45:00|976.4|971.4|976.7|971.7|976.8|971.8|975.4|970.4|68
1600192200000|2020-09-15 17:50:00|976.8|971.8|977.7|972.7|978.5|973.5|976.7|971.7|68
1600192500000|2020-09-15 17:55:00|977.9|972.9|978.1|973.1|978.4|973.4|977.4|972.4|56
1600192800000|2020-09-15 18:00:00|978.2|973.2|978.9|973.9|979.2|974.2|977.7|972.7|68
1600193100000|2020-09-15 18:05:00|978.7|973.7|980.3|975.3|980.6|975.6|978.7|973.7|69
1600193400000|2020-09-15 18:10:00|980.2|975.2|980.5|975.5|980.9|975.9|980.1|975.1|58
1600193700000|2020-09-15 18:15:00|980.6|975.6|980.5|975.5|980.7|975.7|980.4|975.4|25
1600194000000|2020-09-15 18:20:00|980.6|975.6|980.5|975.5|980.9|975.9|980.3|975.3|49
1600194300000|2020-09-15 18:25:00|980.2|975.2|980|975|980.3|975.3|979.3|974.3|65
1600194600000|2020-09-15 18:30:00|980.1|975.1|979.4|974.4|980.8|975.8|978.4|973.4|69
1600194900000|2020-09-15 18:35:00|979.5|974.5|980.3|975.3|980.5|975.5|979.5|974.5|70
1600195200000|2020-09-15 18:40:00|980.5|975.5|980.4|975.4|980.7|975.7|980.2|975.2|56
1600195500000|2020-09-15 18:45:00|980.3|975.3|980.4|975.4|980.6|975.6|980|975|42
1600195800000|2020-09-15 18:50:00|980.5|975.5|980.3|975.3|980.5|975.5|980.1|975.1|24
1600196100000|2020-09-15 18:55:00|980.4|975.4|980.4|975.4|980.4|975.4|979.4|974.4|67
1600196400000|2020-09-15 19:00:00|980.3|975.3|979.7|974.7|980.4|975.4|979.7|974.7|46
1600196700000|2020-09-15 19:05:00|979.4|974.4|977.9|972.9|979.4|974.4|977.3|972.3|64
1600197000000|2020-09-15 19:10:00|977.8|972.8|978.7|973.7|979|974|977.4|972.4|69
1600197300000|2020-09-15 19:15:00|978.8|973.8|977.7|972.7|978.9|973.9|977.5|972.5|63
1600197600000|2020-09-15 19:20:00|977.5|972.5|976.8|971.8|977.9|972.9|976.7|971.7|32
1600197900000|2020-09-15 19:25:00|976.7|971.7|976.9|971.9|977.4|972.4|976.7|971.7|42
1600198200000|2020-09-15 19:30:00|976.8|971.8|974.8|969.8|977|972|974.8|969.8|99
1600198500000|2020-09-15 19:35:00|975|970|974.9|969.9|975.3|970.3|973.8|968.8|65
1600198800000|2020-09-15 19:40:00|975|970|973.7|968.7|975.1|970.1|973.6|968.6|77
1600199100000|2020-09-15 19:45:00|973.8|968.8|974.8|969.8|974.9|969.9|973.8|968.8|45
1600199400000|2020-09-15 19:50:00|974.9|969.9|975.9|970.9|975.9|970.9|974.7|969.7|42
1600199700000|2020-09-15 19:55:00|975.8|970.8|975.9|970.9|976|971|975.5|970.5|68
1600200000000|2020-09-15 20:00:00|975.7|970.7|976.2|971.2|976.2|971.2|975.6|970.6|32
1600200300000|2020-09-15 20:05:00|976.3|971.3|976.5|971.5|976.8|971.8|976.3|971.3|13
1600200600000|2020-09-15 20:10:00|976.7|971.7|976.2|971.2|976.7|971.7|976.1|971.1|19
1600200900000|2020-09-15 20:15:00|976.1|971.1|976.2|971.2|976.2|971.2|975.9|970.9|11
1600201200000|2020-09-15 20:20:00|976.1|971.1|975.7|970.7|976.2|971.2|975.3|970.3|28
1600201500000|2020-09-15 20:25:00|975.6|970.6|975.6|970.6|975.7|970.7|975.5|970.5|15
1600201800000|2020-09-15 20:30:00|975.5|970.5|976.5|971.5|976.5|971.5|975.5|970.5|13
1600202100000|2020-09-15 20:35:00|976.4|971.4|976.5|971.5|976.5|971.5|976.4|971.4|4
1600202400000|2020-09-15 20:40:00|976.4|971.4|976.4|971.4|976.5|971.5|976.3|971.3|15
1600202700000|2020-09-15 20:45:00|976.3|971.3|976.6|971.6|977|972|976.3|971.3|37
1600203000000|2020-09-15 20:50:00|976.5|971.5|975.6|970.6|976.5|971.5|975.6|970.6|12
1600203300000|2020-09-15 20:55:00|975.5|970.5|975.3|970.3|975.6|970.6|975.2|970.2|15
1600207200000|2020-09-15 22:00:00|982.4|962.4|975.2|970.2|983.8|970.3|975.2|962.4|20
1600207500000|2020-09-15 22:05:00|975.3|970.3|974.9|969.9|975.3|970.3|974.8|969.8|5
1600207800000|2020-09-15 22:10:00|975|970|975.4|970.4|975.4|970.4|975|970|20
1600208100000|2020-09-15 22:15:00|975.3|970.3|975.5|970.5|975.5|970.5|975.3|970.3|15
1600208400000|2020-09-15 22:20:00|975.2|970.2|975.3|970.3|975.5|970.5|974.9|969.9|11
1600208700000|2020-09-15 22:25:00|975.4|970.4|975.7|970.7|975.7|970.7|975.4|970.4|11
1600209000000|2020-09-15 22:30:00|975.8|970.8|975.8|970.8|975.8|970.8|975.6|970.6|10
1600209300000|2020-09-15 22:35:00|975.7|970.7|975.5|970.5|975.7|970.7|975.4|970.4|10
1600209600000|2020-09-15 22:40:00|975.4|970.4|974.9|969.9|975.4|970.4|974.9|969.9|6
1600209900000|2020-09-15 22:45:00|974.8|969.8|974.8|969.8|975.2|970.2|974.5|969.5|18
1600210200000|2020-09-15 22:50:00|974.6|969.6|974.9|969.9|974.9|969.9|974.6|969.6|6
1600210500000|2020-09-15 22:55:00|974.8|969.8|974.8|969.8|974.8|969.8|974.8|969.8|1
1600210800000|2020-09-15 23:00:00|975.1|970.1|974.8|969.8|975.1|970.1|974.7|969.7|28
1600211100000|2020-09-15 23:05:00|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|2
1600211400000|2020-09-15 23:10:00|974.6|969.6|974.6|969.6|974.7|969.7|974.6|969.6|5
1600211700000|2020-09-15 23:15:00|974.5|969.5|974.9|969.9|974.9|969.9|974.5|969.5|3
1600212000000|2020-09-15 23:20:00|974.8|969.8|974.5|969.5|974.8|969.8|974.5|969.5|3
1600212300000|2020-09-15 23:25:00|974.3|969.3|973.9|968.9|974.3|969.3|973.7|968.7|8
1600212600000|2020-09-15 23:30:00|974|969|973.5|968.5|974.1|969.1|973.5|968.5|6
1600212900000|2020-09-15 23:35:00|973.4|968.4|972.8|967.8|973.4|968.4|972.2|967.2|19
1600213200000|2020-09-15 23:40:00|972.7|967.7|971.8|966.8|973|968|971.8|966.8|25
1600213500000|2020-09-15 23:45:00|971.9|966.9|971.3|966.3|972.1|967.1|970.9|965.9|23
1600213800000|2020-09-15 23:50:00|971.5|966.5|972.3|967.3|972.3|967.3|970.9|965.9|15
1600214100000|2020-09-15 23:55:00|972.2|967.2|972.7|967.7|972.8|967.8|972.2|967.2|18
1600214400000|2020-09-16 00:00:00|972.8|967.8|974.8|969.8|974.9|969.9|972.8|967.8|23
1600214700000|2020-09-16 00:05:00|974.7|969.7|973.2|968.2|974.7|969.7|973.2|968.2|25
1600215000000|2020-09-16 00:10:00|973.1|968.1|969.6|964.6|973.1|968.1|969.5|964.5|64
1600215300000|2020-09-16 00:15:00|969.7|964.7|970.3|965.3|970.6|965.6|969.5|964.5|39
1600215600000|2020-09-16 00:20:00|970.2|965.2|970.1|965.1|970.6|965.6|969.8|964.8|71
1600215900000|2020-09-16 00:25:00|970.2|965.2|970.8|965.8|970.8|965.8|970|965|38
1600216200000|2020-09-16 00:30:00|970.7|965.7|972|967|972.1|967.1|970.7|965.7|30
1600216500000|2020-09-16 00:35:00|972.1|967.1|971.4|966.4|972.1|967.1|971.4|966.4|16
1600216800000|2020-09-16 00:40:00|971.3|966.3|971.1|966.1|971.9|966.9|970.5|965.5|37
1600217100000|2020-09-16 00:45:00|970.9|965.9|970.7|965.7|971|966|970.4|965.4|33
1600217400000|2020-09-16 00:50:00|970.6|965.6|970.7|965.7|971.2|966.2|970.1|965.1|39
1600217700000|2020-09-16 00:55:00|970.6|965.6|970.9|965.9|971.1|966.1|970.4|965.4|35
1600218000000|2020-09-16 01:00:00|971|966|969.1|964.1|972.1|967.1|968.6|963.6|157
1600218300000|2020-09-16 01:05:00|969|964|970.2|965.2|970.4|965.4|968.8|963.8|134
1600218600000|2020-09-16 01:10:00|970.3|965.3|967.9|962.9|970.3|965.3|966.3|961.3|151
1600218900000|2020-09-16 01:15:00|967.8|962.8|970.3|965.3|970.9|965.9|966.9|961.9|139
1600219200000|2020-09-16 01:20:00|970.1|965.1|971.2|966.2|971.4|966.4|970|965|60
1600219500000|2020-09-16 01:25:00|971.1|966.1|972.3|967.3|972.6|967.6|970.4|965.4|40
1600219800000|2020-09-16 01:30:00|971.9|966.9|973.5|968.5|973.9|968.9|971.9|966.9|72
1600220100000|2020-09-16 01:35:00|973.4|968.4|973.1|968.1|973.8|968.8|972.4|967.4|42
1600220400000|2020-09-16 01:40:00|972.9|967.9|973.3|968.3|973.4|968.4|972.9|967.9|45
1600220700000|2020-09-16 01:45:00|973.2|968.2|973.9|968.9|973.9|968.9|972.6|967.6|32
1600221000000|2020-09-16 01:50:00|973.8|968.8|974.3|969.3|974.7|969.7|973.7|968.7|42
1600221300000|2020-09-16 01:55:00|974.2|969.2|975|970|975.2|970.2|974.1|969.1|31
1600221600000|2020-09-16 02:00:00|975.1|970.1|975.9|970.9|975.9|970.9|974.7|969.7|48
1600221900000|2020-09-16 02:05:00|975.8|970.8|974.3|969.3|975.9|970.9|974|969|52
1600222200000|2020-09-16 02:10:00|974.2|969.2|975.8|970.8|975.9|970.9|974|969|44
1600222500000|2020-09-16 02:15:00|975.6|970.6|975|970|975.7|970.7|974.5|969.5|45
1600222800000|2020-09-16 02:20:00|974.9|969.9|975.3|970.3|975.9|970.9|974.9|969.9|28
1600223100000|2020-09-16 02:25:00|975.2|970.2|975.8|970.8|976.2|971.2|975.2|970.2|36
1600223400000|2020-09-16 02:30:00|975.7|970.7|975.4|970.4|976.1|971.1|975.2|970.2|29
1600223700000|2020-09-16 02:35:00|975.5|970.5|976.6|971.6|976.6|971.6|975.5|970.5|49
1600224000000|2020-09-16 02:40:00|976.7|971.7|976.8|971.8|977.7|972.7|976.4|971.4|41
1600224300000|2020-09-16 02:45:00|976.5|971.5|976.2|971.2|977|972|976.1|971.1|50
1600224600000|2020-09-16 02:50:00|976.1|971.1|976.2|971.2|976.6|971.6|976.1|971.1|32
1600224900000|2020-09-16 02:55:00|976.1|971.1|976.2|971.2|976.4|971.4|975.7|970.7|12
1600225200000|2020-09-16 03:00:00|976.3|971.3|976.6|971.6|976.6|971.6|975.8|970.8|27
1600225500000|2020-09-16 03:05:00|976.7|971.7|977|972|977.5|972.5|976.7|971.7|22
1600225800000|2020-09-16 03:10:00|977.1|972.1|976.8|971.8|977.3|972.3|976.7|971.7|16
1600226100000|2020-09-16 03:15:00|976.7|971.7|975.9|970.9|976.7|971.7|975.6|970.6|33
1600226400000|2020-09-16 03:20:00|975.7|970.7|976.8|971.8|976.8|971.8|975.7|970.7|26
1600226700000|2020-09-16 03:25:00|976.9|971.9|976.9|971.9|977.2|972.2|976.9|971.9|7
1600227000000|2020-09-16 03:30:00|977|972|976.6|971.6|977.2|972.2|976.5|971.5|15
1600227300000|2020-09-16 03:35:00|976.5|971.5|976.7|971.7|976.8|971.8|976.4|971.4|26
1600227600000|2020-09-16 03:40:00|976.8|971.8|976.3|971.3|977|972|976.3|971.3|20
1600227900000|2020-09-16 03:45:00|976.2|971.2|976.3|971.3|976.3|971.3|975.9|970.9|24
1600228200000|2020-09-16 03:50:00|976.4|971.4|975.9|970.9|976.5|971.5|975.8|970.8|18
1600228500000|2020-09-16 03:55:00|976|971|975.6|970.6|976.2|971.2|975.5|970.5|24
1600228800000|2020-09-16 04:00:00|975.5|970.5|976.4|971.4|976.5|971.5|975.2|970.2|29
1600229100000|2020-09-16 04:05:00|976.3|971.3|976.5|971.5|976.6|971.6|976.2|971.2|14
1600229400000|2020-09-16 04:10:00|976.6|971.6|976.7|971.7|976.8|971.8|976.5|971.5|10
1600229700000|2020-09-16 04:15:00|976.9|971.9|977.1|972.1|977.1|972.1|976.8|971.8|6
1600230000000|2020-09-16 04:20:00|977.2|972.2|977|972|977.2|972.2|977|972|5
1600230300000|2020-09-16 04:25:00|976.9|971.9|976.9|971.9|977|972|976.6|971.6|10
1600230600000|2020-09-16 04:30:00|977|972|977|972|977.3|972.3|976.9|971.9|12
1600231200000|2020-09-16 04:40:00|976.9|971.9|976|971|976.9|971.9|976|971|4
1600231500000|2020-09-16 04:45:00|976.1|971.1|976.9|971.9|976.9|971.9|976|971|16
1600231800000|2020-09-16 04:50:00|977|972|976.9|971.9|977|972|976.9|971.9|2
1600232100000|2020-09-16 04:55:00|977|972|976.7|971.7|977|972|976.7|971.7|7
1600232400000|2020-09-16 05:00:00|976.6|971.6|977.2|972.2|977.4|972.4|976.5|971.5|15
1600232700000|2020-09-16 05:05:00|977.1|972.1|977.2|972.2|977.5|972.5|977|972|30
1600233000000|2020-09-16 05:10:00|977.1|972.1|977|972|977.5|972.5|977|972|15
1600233300000|2020-09-16 05:15:00|977.1|972.1|976.9|971.9|977.1|972.1|976.9|971.9|7
1600233600000|2020-09-16 05:20:00|977|972|976.9|971.9|977.1|972.1|976.7|971.7|25
1600233900000|2020-09-16 05:25:00|977|972|976.3|971.3|977|972|976.1|971.1|21
1600234200000|2020-09-16 05:30:00|976.4|971.4|977.5|972.5|978.1|973.1|976.4|971.4|63
1600234500000|2020-09-16 05:35:00|977.4|972.4|977.9|972.9|978.1|973.1|977.4|972.4|38
1600234800000|2020-09-16 05:40:00|977.8|972.8|976.7|971.7|977.8|972.8|976.4|971.4|64
1600235100000|2020-09-16 05:45:00|976.9|971.9|976.5|971.5|976.9|971.9|975.3|970.3|67
1600235400000|2020-09-16 05:50:00|976.4|971.4|976.8|971.8|977.5|972.5|976.2|971.2|44
1600235700000|2020-09-16 05:55:00|976.6|971.6|976.8|971.8|976.9|971.9|975.4|970.4|76
1600236000000|2020-09-16 06:00:00|976.7|971.7|976.6|971.6|977.3|972.3|976.4|971.4|43
1600236300000|2020-09-16 06:05:00|976.7|971.7|976.2|971.2|977.4|972.4|975.9|970.9|53
1600236600000|2020-09-16 06:10:00|976.1|971.1|975.2|970.2|976.1|971.1|974.6|969.6|103
1600236900000|2020-09-16 06:15:00|975.1|970.1|976.2|971.2|976.3|971.3|974.8|969.8|54
1600237200000|2020-09-16 06:20:00|976.4|971.4|976.3|971.3|976.7|971.7|975.3|970.3|62
1600237500000|2020-09-16 06:25:00|976.2|971.2|976.2|971.2|976.7|971.7|975.9|970.9|39
1600237800000|2020-09-16 06:30:00|976.3|971.3|977.7|972.7|977.9|972.9|976.2|971.2|41
1600238100000|2020-09-16 06:35:00|977.6|972.6|977.6|972.6|977.9|972.9|977.4|972.4|35
1600238400000|2020-09-16 06:40:00|977.7|972.7|977.3|972.3|978|973|977.1|972.1|24
1600238700000|2020-09-16 06:45:00|977.6|972.6|978.3|973.3|978.4|973.4|977.5|972.5|45
1600239000000|2020-09-16 06:50:00|978.4|973.4|978.3|973.3|978.6|973.6|977.9|972.9|42
1600239300000|2020-09-16 06:55:00|978.4|973.4|978.7|973.7|978.8|973.8|978.3|973.3|14
1600239600000|2020-09-16 07:00:00|978.6|973.6|979.8|974.8|981|976|978.4|973.4|56
1600239900000|2020-09-16 07:05:00|979.5|974.5|979.8|974.8|980.4|975.4|979.2|974.2|57
1600240200000|2020-09-16 07:10:00|979.9|974.9|980.5|975.5|980.5|975.5|979.8|974.8|75
1600240500000|2020-09-16 07:15:00|980.6|975.6|981.3|976.3|981.3|976.3|980|975|37
1600240800000|2020-09-16 07:20:00|981.5|976.5|983.2|978.2|983.2|978.2|980.6|975.6|83
1600241100000|2020-09-16 07:25:00|983.1|978.1|982.5|977.5|983.4|978.4|981.9|976.9|48
1600241400000|2020-09-16 07:30:00|982.6|977.6|983.3|978.3|983.9|978.9|982.2|977.2|66
1600241700000|2020-09-16 07:35:00|983.4|978.4|983|978|983.5|978.5|982.6|977.6|28
1600242000000|2020-09-16 07:40:00|982.9|977.9|982.6|977.6|982.9|977.9|982.2|977.2|42
1600242300000|2020-09-16 07:45:00|982.7|977.7|982.9|977.9|984.1|979.1|982.2|977.2|42
1600242600000|2020-09-16 07:50:00|983|978|982.8|977.8|984.1|979.1|982.4|977.4|45
1600242900000|2020-09-16 07:55:00|983|978|983.3|978.3|983.4|978.4|982.8|977.8|28
1600243200000|2020-09-16 08:00:00|983.4|978.4|983.5|978.5|983.5|978.5|983|978|26
1600243500000|2020-09-16 08:05:00|983.3|978.3|983.6|978.6|983.9|978.9|983.2|978.2|26
1600243800000|2020-09-16 08:10:00|983.7|978.7|984.7|979.7|984.8|979.8|983.5|978.5|55
1600244100000|2020-09-16 08:15:00|984.8|979.8|984.4|979.4|985|980|983.9|978.9|96
1600244400000|2020-09-16 08:20:00|984.6|979.6|984.7|979.7|985.1|980.1|984|979|68
1600244700000|2020-09-16 08:25:00|984.5|979.5|983.2|978.2|984.9|979.9|981.6|976.6|74
1600245000000|2020-09-16 08:30:00|983.3|978.3|983.7|978.7|984.6|979.6|982.1|977.1|36
1600245300000|2020-09-16 08:35:00|983.6|978.6|982.1|977.1|983.6|978.6|981.7|976.7|40
1600245600000|2020-09-16 08:40:00|982.4|977.4|982.1|977.1|982.5|977.5|981.8|976.8|25
1600245900000|2020-09-16 08:45:00|982.2|977.2|982.4|977.4|982.8|977.8|982|977|55
1600246200000|2020-09-16 08:50:00|982.3|977.3|978.6|973.6|982.5|977.5|978.1|973.1|104
1600246500000|2020-09-16 08:55:00|978.5|973.5|977.8|972.8|978.7|973.7|976.9|971.9|91
1600246800000|2020-09-16 09:00:00|978|973|980.3|975.3|980.3|975.3|977.7|972.7|97
1600247100000|2020-09-16 09:05:00|980.1|975.1|980.3|975.3|980.6|975.6|979.6|974.6|43
1600247400000|2020-09-16 09:10:00|980.4|975.4|981.2|976.2|981.9|976.9|980.1|975.1|40
1600247700000|2020-09-16 09:15:00|981.3|976.3|981.5|976.5|982.3|977.3|980.8|975.8|51
1600248000000|2020-09-16 09:20:00|981.4|976.4|984.8|979.8|985|980|981.4|976.4|60
1600248300000|2020-09-16 09:25:00|984.7|979.7|985.4|980.4|985.4|980.4|984.6|979.6|37
1600248600000|2020-09-16 09:30:00|985.8|980.8|984.6|979.6|985.8|980.8|983.8|978.8|58
1600248900000|2020-09-16 09:35:00|984.5|979.5|985.1|980.1|985.4|980.4|984.2|979.2|44
1600249200000|2020-09-16 09:40:00|985.2|980.2|983.9|978.9|986.1|981.1|983.7|978.7|64
1600249500000|2020-09-16 09:45:00|984|979|984.1|979.1|984.6|979.6|983.2|978.2|63
1600249800000|2020-09-16 09:50:00|984.2|979.2|984.7|979.7|984.8|979.8|983.4|978.4|86
1600250100000|2020-09-16 09:55:00|984.6|979.6|984.1|979.1|984.7|979.7|983.8|978.8|36
1600250400000|2020-09-16 10:00:00|984.2|979.2|984.2|979.2|984.7|979.7|983.5|978.5|77
1600250700000|2020-09-16 10:05:00|984.3|979.3|984.4|979.4|984.8|979.8|984.2|979.2|65
1600251000000|2020-09-16 10:10:00|984.5|979.5|984.2|979.2|984.8|979.8|984.1|979.1|57
1600251300000|2020-09-16 10:15:00|984.3|979.3|985.7|980.7|985.9|980.9|984.2|979.2|46
1600251600000|2020-09-16 10:20:00|985.9|980.9|984.5|979.5|986|981|984.3|979.3|22
1600251900000|2020-09-16 10:25:00|984.4|979.4|984.4|979.4|984.7|979.7|983.7|978.7|56
1600252200000|2020-09-16 10:30:00|984.5|979.5|984.4|979.4|984.9|979.9|984.2|979.2|54
1600252500000|2020-09-16 10:35:00|984.3|979.3|984.4|979.4|985|980|984.3|979.3|39
1600252800000|2020-09-16 10:40:00|984.2|979.2|983.1|978.1|984.2|979.2|982.7|977.7|102
1600253100000|2020-09-16 10:45:00|983.2|978.2|984|979|984.1|979.1|983.1|978.1|46
1600253400000|2020-09-16 10:50:00|983.9|978.9|984.5|979.5|985|980|983.9|978.9|65
1600253700000|2020-09-16 10:55:00|984.4|979.4|983.5|978.5|984.7|979.7|983.2|978.2|101
1600254000000|2020-09-16 11:00:00|983.6|978.6|982.3|977.3|983.9|978.9|981.9|976.9|83
1600254300000|2020-09-16 11:05:00|982.4|977.4|978.8|973.8|982.5|977.5|977.8|972.8|76
1600254600000|2020-09-16 11:10:00|978.7|973.7|975|970|979|974|973.8|968.8|105
1600254900000|2020-09-16 11:15:00|975.1|970.1|975.1|970.1|976.4|971.4|974.3|969.3|63
1600255200000|2020-09-16 11:20:00|975.2|970.2|975.3|970.3|976.5|971.5|974.7|969.7|70
1600255500000|2020-09-16 11:25:00|975.2|970.2|974.4|969.4|975.7|970.7|974.3|969.3|64
1600255800000|2020-09-16 11:30:00|974.3|969.3|973.8|968.8|974.5|969.5|973.5|968.5|28
1600256100000|2020-09-16 11:35:00|973.6|968.6|972.9|967.9|973.6|968.6|972.6|967.6|22
1600256400000|2020-09-16 11:40:00|972.8|967.8|975|970|975.3|970.3|972.8|967.8|46
1600256700000|2020-09-16 11:45:00|975.2|970.2|977.2|972.2|977.6|972.6|975.2|970.2|63
1600257000000|2020-09-16 11:50:00|977.3|972.3|976.5|971.5|977.6|972.6|976.2|971.2|30
1600257300000|2020-09-16 11:55:00|976.4|971.4|976.2|971.2|976.7|971.7|975.8|970.8|53
1600257600000|2020-09-16 12:00:00|976.1|971.1|977.9|972.9|978|973|974.5|969.5|74
1600257900000|2020-09-16 12:05:00|977|972|977.4|972.4|977.7|972.7|975.9|970.9|49
1600258200000|2020-09-16 12:10:00|977.6|972.6|976.7|971.7|978|973|976.2|971.2|85
1600258500000|2020-09-16 12:15:00|976.8|971.8|976.4|971.4|977.4|972.4|976|971|65
1600258800000|2020-09-16 12:20:00|975.5|970.5|975.4|970.4|976.3|971.3|974.6|969.6|78
1600259100000|2020-09-16 12:25:00|975.5|970.5|976.5|971.5|977|972|974.6|969.6|92
1600259400000|2020-09-16 12:30:00|975.9|970.9|975.4|970.4|977.6|972.6|975.1|970.1|142
1600259700000|2020-09-16 12:35:00|975.3|970.3|974.4|969.4|975.5|970.5|971.8|966.8|159
1600260000000|2020-09-16 12:40:00|974.9|969.9|971.1|966.1|974.9|969.9|970|965|159
1600260300000|2020-09-16 12:45:00|971.2|966.2|968.7|963.7|971.5|966.5|967.6|962.6|127
1600260600000|2020-09-16 12:50:00|968.8|963.8|973.6|968.6|973.9|968.9|968.5|963.5|112
1600260900000|2020-09-16 12:55:00|973.5|968.5|973.9|968.9|975.6|970.6|973.4|968.4|205
1600261200000|2020-09-16 13:00:00|974|969|974.5|969.5|974.6|969.6|970.9|965.9|209
1600261500000|2020-09-16 13:05:00|974.4|969.4|975.1|970.1|975.6|970.6|973.6|968.6|162
1600261800000|2020-09-16 13:10:00|975.2|970.2|974.8|969.8|977.6|972.6|974.7|969.7|157
1600262100000|2020-09-16 13:15:00|975|970|977.7|972.7|977.7|972.7|974.8|969.8|132
1600262400000|2020-09-16 13:20:00|977.8|972.8|978.4|973.4|979.4|974.4|976.9|971.9|136
1600262700000|2020-09-16 13:25:00|978.5|973.5|977.8|972.8|979|974|977.2|972.2|115
1600263000000|2020-09-16 13:30:00|977.9|972.9|975.4|970.4|977.9|972.9|974.6|969.6|274
1600263300000|2020-09-16 13:35:00|975.3|970.3|977.7|972.7|978.2|973.2|975|970|165
1600263600000|2020-09-16 13:40:00|977.6|972.6|976|971|979.7|974.7|975.9|970.9|179
1600263900000|2020-09-16 13:45:00|975.9|970.9|977|972|977.8|972.8|975.9|970.9|251
1600264200000|2020-09-16 13:50:00|976.8|971.8|975.3|970.3|977.5|972.5|974.2|969.2|201
1600264500000|2020-09-16 13:55:00|975.2|970.2|973.7|968.7|976|971|973.6|968.6|152
1600264800000|2020-09-16 14:00:00|973.6|968.6|975.8|970.8|975.9|970.9|972.8|967.8|160
1600265100000|2020-09-16 14:05:00|975.7|970.7|978.1|973.1|978.1|973.1|974.5|969.5|167
1600265400000|2020-09-16 14:10:00|978|973|978.9|973.9|979.2|974.2|977.3|972.3|148
1600265700000|2020-09-16 14:15:00|979|974|974.7|969.7|979.9|974.9|974.1|969.1|219
1600266000000|2020-09-16 14:20:00|974.8|969.8|976.2|971.2|976.5|971.5|973.1|968.1|203
1600266300000|2020-09-16 14:25:00|976.4|971.4|974.7|969.7|976.5|971.5|973.6|968.6|170
1600266600000|2020-09-16 14:30:00|974.6|969.6|975.7|970.7|975.9|970.9|974.1|969.1|114
1600266900000|2020-09-16 14:35:00|975.8|970.8|978.7|973.7|979.2|974.2|974.9|969.9|149
1600267200000|2020-09-16 14:40:00|978.8|973.8|978.3|973.3|979.7|974.7|977.8|972.8|141
1600267500000|2020-09-16 14:45:00|978.2|973.2|978.4|973.4|979|974|977.4|972.4|107
1600267800000|2020-09-16 14:50:00|978.5|973.5|979.2|974.2|979.3|974.3|978.5|973.5|96
1600268100000|2020-09-16 14:55:00|979|974|979.8|974.8|980.1|975.1|978.9|973.9|94
1600268400000|2020-09-16 15:00:00|979.9|974.9|981.4|976.4|982.2|977.2|979.5|974.5|150
1600268700000|2020-09-16 15:05:00|981.5|976.5|980.5|975.5|981.9|976.9|980.4|975.4|108
1600269000000|2020-09-16 15:10:00|980.7|975.7|982.2|977.2|982.3|977.3|980.3|975.3|53
1600269300000|2020-09-16 15:15:00|982.3|977.3|981.8|976.8|983.3|978.3|981.5|976.5|131
1600269600000|2020-09-16 15:20:00|981.7|976.7|981.7|976.7|982.1|977.1|981.1|976.1|98
1600269900000|2020-09-16 15:25:00|981.6|976.6|981.9|976.9|983.2|978.2|981.6|976.6|87
1600270200000|2020-09-16 15:30:00|981.7|976.7|982.9|977.9|983.2|978.2|980.7|975.7|139
1600270500000|2020-09-16 15:35:00|982.8|977.8|981.7|976.7|983.2|978.2|981.2|976.2|102
1600270800000|2020-09-16 15:40:00|981.6|976.6|981.8|976.8|982.6|977.6|981.2|976.2|82
1600271100000|2020-09-16 15:45:00|982|977|983.3|978.3|983.7|978.7|982|977|50
1600271400000|2020-09-16 15:50:00|983.4|978.4|983.5|978.5|984|979|983.4|978.4|45
1600271700000|2020-09-16 15:55:00|983.6|978.6|983.3|978.3|983.7|978.7|982.7|977.7|76
1600272000000|2020-09-16 16:00:00|983.1|978.1|983|978|984.5|979.5|983|978|108
1600272300000|2020-09-16 16:05:00|983.2|978.2|982.7|977.7|983.3|978.3|982|977|99
1600272600000|2020-09-16 16:10:00|982.5|977.5|981.6|976.6|983.1|978.1|981.6|976.6|59
1600272900000|2020-09-16 16:15:00|981.7|976.7|982.2|977.2|982.2|977.2|981.2|976.2|64
1600273200000|2020-09-16 16:20:00|982.3|977.3|982|977|983.1|978.1|982|977|61
1600273500000|2020-09-16 16:25:00|982.2|977.2|982.6|977.6|982.8|977.8|981.7|976.7|69
1600273800000|2020-09-16 16:30:00|982.3|977.3|982.3|977.3|983.6|978.6|982.3|977.3|84
1600274100000|2020-09-16 16:35:00|982.4|977.4|981.2|976.2|982.8|977.8|980.5|975.5|55
1600274400000|2020-09-16 16:40:00|981|976|978.4|973.4|981|976|977.8|972.8|99
1600274700000|2020-09-16 16:45:00|978.3|973.3|974.9|969.9|978.7|973.7|974.5|969.5|129
1600275000000|2020-09-16 16:50:00|974.8|969.8|973.7|968.7|975.1|970.1|973.6|968.6|104
1600275300000|2020-09-16 16:55:00|973.6|968.6|973.2|968.2|974.5|969.5|973.2|968.2|91
1600275600000|2020-09-16 17:00:00|973.3|968.3|972.1|967.1|973.6|968.6|971.3|966.3|203
1600275900000|2020-09-16 17:05:00|972|967|974|969|974.9|969.9|972|967|131
1600276200000|2020-09-16 17:10:00|974.2|969.2|973.7|968.7|976.2|971.2|973.5|968.5|106
1600276500000|2020-09-16 17:15:00|973.8|968.8|971.8|966.8|974.6|969.6|971.8|966.8|65
1600276800000|2020-09-16 17:20:00|971.9|966.9|971.8|966.8|972.4|967.4|971.7|966.7|55
1600277100000|2020-09-16 17:25:00|971.9|966.9|971.5|966.5|971.9|966.9|970.9|965.9|79
1600277400000|2020-09-16 17:30:00|971.4|966.4|971.2|966.2|971.5|966.5|970.6|965.6|153
1600277700000|2020-09-16 17:35:00|971.1|966.1|970.5|965.5|971.2|966.2|969.8|964.8|142
1600278000000|2020-09-16 17:40:00|970.6|965.6|970.6|965.6|971|966|970.4|965.4|59
1600278300000|2020-09-16 17:45:00|970.7|965.7|970.8|965.8|970.9|965.9|970.3|965.3|41
1600278600000|2020-09-16 17:50:00|970.7|965.7|971.3|966.3|972.4|967.4|970.7|965.7|37
1600278900000|2020-09-16 17:55:00|971.2|966.2|976.4|956.4|976.9|966.3|970|956.4|51
1600279200000|2020-09-16 18:00:00|976.6|956.6|971.4|966.4|978.1|971.3|968.9|956.6|640
1600279500000|2020-09-16 18:05:00|971.5|966.5|969.5|964.5|972.2|967.2|968.6|963.6|456
1600279800000|2020-09-16 18:10:00|970|965|973.4|968.4|974.5|969.5|967.7|962.7|547
1600280100000|2020-09-16 18:15:00|973.5|968.5|975.8|970.8|976.3|971.3|973|968|205
1600280400000|2020-09-16 18:20:00|976.1|971.1|976.1|971.1|977|972|975.4|970.4|178
1600280700000|2020-09-16 18:25:00|976|971|974.8|969.8|976.6|971.6|973.5|968.5|145
1600281000000|2020-09-16 18:30:00|974.9|969.9|974.3|969.3|976.2|971.2|972.2|967.2|397
1600281300000|2020-09-16 18:35:00|974.2|969.2|977.6|972.6|977.7|972.7|973.1|968.1|352
1600281600000|2020-09-16 18:40:00|977.5|972.5|973|968|977.8|972.8|972.6|967.6|233
1600281900000|2020-09-16 18:45:00|973.1|968.1|971.3|966.3|973.3|968.3|970.6|965.6|352
1600282200000|2020-09-16 18:50:00|971.1|966.1|968.8|963.8|971.1|966.1|967.5|962.5|333
1600282500000|2020-09-16 18:55:00|969|964|971|966|971.1|966.1|968.5|963.5|286
1600282800000|2020-09-16 19:00:00|971.1|966.1|974.1|969.1|974.2|969.2|971|966|263
1600283100000|2020-09-16 19:05:00|973.8|968.8|971.3|966.3|974.2|969.2|970.9|965.9|164
1600283400000|2020-09-16 19:10:00|971.1|966.1|971.2|966.2|971.4|966.4|969.6|964.6|139
1600283700000|2020-09-16 19:15:00|971|966|972.2|967.2|972.2|967.2|970|965|151
1600284000000|2020-09-16 19:20:00|972.5|967.5|971.2|966.2|972.9|967.9|971.1|966.1|152
1600284300000|2020-09-16 19:25:00|971|966|970.9|965.9|971.8|966.8|970.7|965.7|85
1600284600000|2020-09-16 19:30:00|970.6|965.6|970.4|965.4|970.7|965.7|969.9|964.9|72
1600284900000|2020-09-16 19:35:00|970.5|965.5|970.3|965.3|972.4|967.4|969.9|964.9|118
1600285200000|2020-09-16 19:40:00|970.1|965.1|972.2|967.2|972.2|967.2|969.7|964.7|91
1600285500000|2020-09-16 19:45:00|972.3|967.3|971.9|966.9|973.2|968.2|971.8|966.8|102
1600285800000|2020-09-16 19:50:00|972.1|967.1|971.6|966.6|972.5|967.5|971.2|966.2|109
1600286100000|2020-09-16 19:55:00|971.8|966.8|971.1|966.1|971.8|966.8|970.8|965.8|70
1600286400000|2020-09-16 20:00:00|971.2|966.2|970.5|965.5|971.6|966.6|970.2|965.2|53
1600286700000|2020-09-16 20:05:00|970.6|965.6|971.3|966.3|971.5|966.5|970.6|965.6|48
1600287000000|2020-09-16 20:10:00|971.4|966.4|971.4|966.4|971.6|966.6|971.1|966.1|50
1600287300000|2020-09-16 20:15:00|971.5|966.5|971.7|966.7|972|967|971.2|966.2|28
1600287600000|2020-09-16 20:20:00|971.8|966.8|971.8|966.8|972.2|967.2|971.6|966.6|52
1600287900000|2020-09-16 20:25:00|971.7|966.7|971.9|966.9|972|967|971.5|966.5|13
1600288200000|2020-09-16 20:30:00|972.1|967.1|973.8|968.8|973.8|968.8|971.9|966.9|35
1600288500000|2020-09-16 20:35:00|973.7|968.7|974|969|974.1|969.1|973.7|968.7|23
1600288800000|2020-09-16 20:40:00|974.1|969.1|974.5|969.5|974.9|969.9|974|969|12
1600289100000|2020-09-16 20:45:00|974.3|969.3|974.8|969.8|976.1|971.1|973.6|968.6|41
1600289400000|2020-09-16 20:50:00|974.7|969.7|974.1|969.1|974.7|969.7|974|969|32
1600289700000|2020-09-16 20:55:00|974.2|969.2|977.1|968.6|977.1|969.8|973.8|968.4|28
1600293600000|2020-09-16 22:00:00|981.7|961.7|981|961|981.7|961.7|981|961|9
1600293900000|2020-09-16 22:05:00|981.3|961.3|974.6|969.6|981.5|969.6|973.6|961.2|7
1600294200000|2020-09-16 22:10:00|974.7|969.7|974.7|969.7|974.8|969.8|974.5|969.5|7
1600294500000|2020-09-16 22:15:00|974.6|969.6|974.6|969.6|974.6|969.6|974.5|969.5|3
1600294800000|2020-09-16 22:20:00|974.4|969.4|974|969|974.4|969.4|973.9|968.9|6
1600295100000|2020-09-16 22:25:00|974.1|969.1|974.2|969.2|974.4|969.4|974|969|24
1600295400000|2020-09-16 22:30:00|974.3|969.3|974.1|969.1|974.3|969.3|973.8|968.8|29
1600295700000|2020-09-16 22:35:00|974|969|973.7|968.7|974|969|973.6|968.6|24
1600296000000|2020-09-16 22:40:00|973.6|968.6|973.7|968.7|973.7|968.7|973.5|968.5|8
1600296300000|2020-09-16 22:45:00|973.5|968.5|973.5|968.5|973.9|968.9|973.2|968.2|23
1600296600000|2020-09-16 22:50:00|973.4|968.4|973.5|968.5|973.7|968.7|973.4|968.4|7
1600296900000|2020-09-16 22:55:00|973.6|968.6|973.6|968.6|973.7|968.7|973.5|968.5|11
1600297200000|2020-09-16 23:00:00|973.8|968.8|972.3|967.3|973.9|968.9|972.3|967.3|22
1600297500000|2020-09-16 23:05:00|972.4|967.4|972.9|967.9|973|968|972.2|967.2|43
1600297800000|2020-09-16 23:10:00|972.8|967.8|973.4|968.4|973.5|968.5|972.6|967.6|27
1600298100000|2020-09-16 23:15:00|973.3|968.3|972.3|967.3|973.4|968.4|972.3|967.3|15
1600298400000|2020-09-16 23:20:00|972.5|967.5|972.2|967.2|972.8|967.8|971|966|23
1600298700000|2020-09-16 23:25:00|972.4|967.4|971.4|966.4|972.7|967.7|971.3|966.3|12
1600299000000|2020-09-16 23:30:00|971.3|966.3|971|966|971.3|966.3|970.9|965.9|15
1600299300000|2020-09-16 23:35:00|971.1|966.1|972.4|967.4|972.4|967.4|971.1|966.1|22
1600299600000|2020-09-16 23:40:00|972.3|967.3|972.2|967.2|972.8|967.8|972.2|967.2|27
1600299900000|2020-09-16 23:45:00|972.1|967.1|971.7|966.7|972.1|967.1|971.2|966.2|29
1600300200000|2020-09-16 23:50:00|971.8|966.8|971.5|966.5|971.9|966.9|971.2|966.2|9
1600300500000|2020-09-16 23:55:00|971.4|966.4|969.8|964.8|971.5|966.5|969.5|964.5|25
1600300800000|2020-09-17 00:00:00|969.5|964.5|969.9|964.9|970.1|965.1|969.1|964.1|52
1600301100000|2020-09-17 00:05:00|969.7|964.7|970.5|965.5|970.6|965.6|969.7|964.7|35
1600301400000|2020-09-17 00:10:00|970.6|965.6|969|964|970.6|965.6|969|964|36
1600301700000|2020-09-17 00:15:00|969.1|964.1|967.7|962.7|969.2|964.2|967.3|962.3|84
1600302000000|2020-09-17 00:20:00|967.8|962.8|964.3|959.3|968.4|963.4|963.8|958.8|94
1600302300000|2020-09-17 00:25:00|964.2|959.2|965.3|960.3|965.3|960.3|963.2|958.2|76
1600302600000|2020-09-17 00:30:00|965.2|960.2|962.8|957.8|966.1|961.1|962.8|957.8|94
1600302900000|2020-09-17 00:35:00|962.7|957.7|955.7|950.7|962.7|957.7|954.2|949.2|158
1600303200000|2020-09-17 00:40:00|955.9|950.9|957.7|952.7|957.9|952.9|953.8|948.8|121
1600303500000|2020-09-17 00:45:00|957.9|952.9|958.4|953.4|958.6|953.6|957.6|952.6|61
1600303800000|2020-09-17 00:50:00|958.5|953.5|959.3|954.3|959.7|954.7|957.9|952.9|88
1600304100000|2020-09-17 00:55:00|959.2|954.2|960.7|955.7|961.2|956.2|958.9|953.9|90
1600304400000|2020-09-17 01:00:00|960.8|955.8|959.8|954.8|962.1|957.1|958|953|281
1600304700000|2020-09-17 01:05:00|959.6|954.6|959.5|954.5|960.7|955.7|959.3|954.3|129
1600305000000|2020-09-17 01:10:00|959.6|954.6|961.5|956.5|961.8|956.8|959|954|96
1600305300000|2020-09-17 01:15:00|961.6|956.6|962.3|957.3|962.5|957.5|961|956|115
1600305600000|2020-09-17 01:20:00|962.1|957.1|962|957|962.7|957.7|961.7|956.7|50
1600305900000|2020-09-17 01:25:00|962.5|957.5|961.9|956.9|963.2|958.2|961.8|956.8|33
1600306200000|2020-09-17 01:30:00|962.5|957.5|964.5|959.5|964.7|959.7|962.5|957.5|122
1600306500000|2020-09-17 01:35:00|964.2|959.2|963.2|958.2|964.3|959.3|963.2|958.2|60
1600306800000|2020-09-17 01:40:00|963.3|958.3|960.9|955.9|963.6|958.6|960.3|955.3|91
1600307100000|2020-09-17 01:45:00|960.7|955.7|957.8|952.8|960.7|955.7|957.2|952.2|138
1600307400000|2020-09-17 01:50:00|957.7|952.7|952.6|947.6|957.7|952.7|951.8|946.8|92
1600307700000|2020-09-17 01:55:00|952.5|947.5|952.6|947.6|953.2|948.2|951.6|946.6|151
1600308000000|2020-09-17 02:00:00|951.8|946.8|951.2|946.2|952.6|947.6|950.4|945.4|160
1600308300000|2020-09-17 02:05:00|951.4|946.4|952.7|947.7|953|948|950.3|945.3|71
1600308600000|2020-09-17 02:10:00|952.8|947.8|951.2|946.2|953.8|948.8|951.1|946.1|83
1600308900000|2020-09-17 02:15:00|951.1|946.1|952.9|947.9|953.6|948.6|950.3|945.3|63
1600309200000|2020-09-17 02:20:00|952.7|947.7|952.1|947.1|952.8|947.8|951.4|946.4|49
1600309500000|2020-09-17 02:25:00|952|947|953.3|948.3|953.3|948.3|952|947|27
1600309800000|2020-09-17 02:30:00|953.2|948.2|953.6|948.6|954.1|949.1|952.7|947.7|47
1600310100000|2020-09-17 02:35:00|953.5|948.5|953.5|948.5|953.9|948.9|953.5|948.5|33
1600310400000|2020-09-17 02:40:00|953.6|948.6|954.6|949.6|957.2|950.1|953.1|948.1|37
1600310700000|2020-09-17 02:45:00|954.5|949.5|953.3|948.3|955.4|950.4|953.2|948.2|74
1600311000000|2020-09-17 02:50:00|953.5|948.5|953.1|948.1|954.2|949.2|951.7|946.7|65
1600311300000|2020-09-17 02:55:00|952.7|947.7|954.7|949.7|957.9|949.8|952.7|947.7|57
1600311600000|2020-09-17 03:00:00|954.6|949.6|953.3|948.3|954.6|949.6|952.9|947.9|47
1600311900000|2020-09-17 03:05:00|953.2|948.2|953|948|953.7|948.7|952.2|947.2|70
1600312200000|2020-09-17 03:10:00|952.9|947.9|943.7|938.7|953.7|948.7|943.2|938.2|144
1600312500000|2020-09-17 03:15:00|943.8|938.8|944.7|939.7|945.7|940.7|942|937|167
1600312800000|2020-09-17 03:20:00|944.6|939.6|947.3|942.3|947.6|942.6|943.3|938.3|231
1600313100000|2020-09-17 03:25:00|947.2|942.2|947|942|947.6|942.6|946.2|941.2|144
1600313400000|2020-09-17 03:30:00|946.5|941.5|946.9|941.9|947.7|942.7|946|941|160
1600313700000|2020-09-17 03:35:00|946.8|941.8|948.4|943.4|948.4|943.4|946.7|941.7|80
1600314000000|2020-09-17 03:40:00|948.2|943.2|947.4|942.4|948.5|943.5|947.4|942.4|48
1600314300000|2020-09-17 03:45:00|947.5|942.5|947.1|942.1|948|943|947|942|66
1600314600000|2020-09-17 03:50:00|947.2|942.2|947.6|942.6|947.6|942.6|947|942|45
1600314900000|2020-09-17 03:55:00|947.5|942.5|947.1|942.1|947.5|942.5|947|942|18
1600315200000|2020-09-17 04:00:00|946.7|941.7|946.7|941.7|947.6|942.6|946.3|941.3|60
1600315500000|2020-09-17 04:05:00|946.6|941.6|946.7|941.7|947|942|946.3|941.3|56
1600315800000|2020-09-17 04:10:00|946.5|941.5|945.9|940.9|946.9|941.9|945.7|940.7|53
1600316100000|2020-09-17 04:15:00|945.6|940.6|946.8|941.8|946.8|941.8|945.6|940.6|63
1600316400000|2020-09-17 04:20:00|946.9|941.9|947.5|942.5|947.7|942.7|946.5|941.5|45
1600316700000|2020-09-17 04:25:00|947.1|942.1|947.8|942.8|947.9|942.9|947|942|32
1600317000000|2020-09-17 04:30:00|947.7|942.7|948.7|943.7|948.8|943.8|947.6|942.6|27
1600317300000|2020-09-17 04:35:00|948.6|943.6|947.8|942.8|948.6|943.6|947.4|942.4|21
1600317600000|2020-09-17 04:40:00|947.9|942.9|947.7|942.7|947.9|942.9|947.4|942.4|31
1600317900000|2020-09-17 04:45:00|947.8|942.8|948.4|943.4|948.7|943.7|947.6|942.6|27
1600318200000|2020-09-17 04:50:00|948.5|943.5|948.2|943.2|948.9|943.9|948.2|943.2|19
1600318500000|2020-09-17 04:55:00|948.1|943.1|947.5|942.5|948.3|943.3|947.4|942.4|33
1600318800000|2020-09-17 05:00:00|947.4|942.4|948.8|943.8|948.8|943.8|946.6|941.6|76
1600319100000|2020-09-17 05:05:00|948.7|943.7|950.4|945.4|950.5|945.5|948.7|943.7|59
1600319400000|2020-09-17 05:10:00|950.5|945.5|951.1|946.1|951.5|946.5|949.7|944.7|93
1600319700000|2020-09-17 05:15:00|951|946|952|947|952.4|947.4|950.9|945.9|51
1600320000000|2020-09-17 05:20:00|952.1|947.1|951.1|946.1|952.1|947.1|950.8|945.8|45
1600320300000|2020-09-17 05:25:00|951.2|946.2|951.4|946.4|951.4|946.4|951.1|946.1|7
1600320600000|2020-09-17 05:30:00|951.7|946.7|950.9|945.9|952.4|947.4|950.2|945.2|76
1600320900000|2020-09-17 05:35:00|950.8|945.8|951.3|946.3|952.4|947.4|950.5|945.5|51
1600321200000|2020-09-17 05:40:00|951.4|946.4|952.7|947.7|952.9|947.9|951.4|946.4|68
1600321500000|2020-09-17 05:45:00|952.5|947.5|953.8|948.8|954.2|949.2|952.5|947.5|55
1600321800000|2020-09-17 05:50:00|953.7|948.7|953.6|948.6|953.8|948.8|953.3|948.3|22
1600322100000|2020-09-17 05:55:00|953.7|948.7|952.3|947.3|953.8|948.8|951.8|946.8|67
1600322400000|2020-09-17 06:00:00|952.4|947.4|951.9|946.9|953|948|950.5|945.5|79
1600322700000|2020-09-17 06:05:00|951.8|946.8|948.2|943.2|951.8|946.8|948|943|96
1600323000000|2020-09-17 06:10:00|948.1|943.1|947.3|942.3|948.6|943.6|946.8|941.8|95
1600323300000|2020-09-17 06:15:00|947.2|942.2|945.7|940.7|947.3|942.3|944.7|939.7|136
1600323600000|2020-09-17 06:20:00|945.6|940.6|945.1|940.1|945.6|940.6|944.5|939.5|108
1600323900000|2020-09-17 06:25:00|944.7|939.7|946.4|941.4|947.2|942.2|944.2|939.2|139
1600324200000|2020-09-17 06:30:00|946.3|941.3|946.2|941.2|946.3|941.3|945|940|97
1600324500000|2020-09-17 06:35:00|946.5|941.5|946.3|941.3|946.9|941.9|944.6|939.6|135
1600324800000|2020-09-17 06:40:00|946.1|941.1|947.2|942.2|947.4|942.4|944.8|939.8|157
1600325100000|2020-09-17 06:45:00|947.1|942.1|948.9|943.9|949.6|944.6|946.9|941.9|117
1600325400000|2020-09-17 06:50:00|949.1|944.1|948.2|943.2|949.2|944.2|947.9|942.9|62
1600325700000|2020-09-17 06:55:00|948.1|943.1|949.4|944.4|949.4|944.4|946.9|941.9|54
1600326000000|2020-09-17 07:00:00|949.3|944.3|947.8|942.8|950.1|945.1|947.7|942.7|148
1600326300000|2020-09-17 07:05:00|947.7|942.7|948.7|943.7|949.3|944.3|946.9|941.9|99
1600326600000|2020-09-17 07:10:00|948.8|943.8|950.1|945.1|952.4|947.4|947.8|942.8|156
1600326900000|2020-09-17 07:15:00|950|945|950.5|945.5|951.2|946.2|949.6|944.6|185
1600327200000|2020-09-17 07:20:00|950.6|945.6|951.1|946.1|951.5|946.5|948.9|943.9|140
1600327500000|2020-09-17 07:25:00|951.2|946.2|951.7|946.7|952.1|947.1|950.3|945.3|113
1600327800000|2020-09-17 07:30:00|951.5|946.5|953.9|948.9|954.1|949.1|951.5|946.5|100
1600328100000|2020-09-17 07:35:00|954.1|949.1|953.4|948.4|954.3|949.3|952.6|947.6|96
1600328400000|2020-09-17 07:40:00|953.5|948.5|951.9|946.9|953.5|948.5|951.5|946.5|93
1600328700000|2020-09-17 07:45:00|951.8|946.8|950.7|945.7|952|947|950.3|945.3|126
1600329000000|2020-09-17 07:50:00|950.8|945.8|952.9|947.9|952.9|947.9|950|945|148
1600329300000|2020-09-17 07:55:00|952.8|947.8|952.6|947.6|953|948|952.4|947.4|155
1600329600000|2020-09-17 08:00:00|952.7|947.7|952.5|947.5|953.5|948.5|952.5|947.5|107
1600329900000|2020-09-17 08:05:00|952.4|947.4|953.8|948.8|954|949|951.6|946.6|163
1600330200000|2020-09-17 08:10:00|953.7|948.7|952.9|947.9|954.9|949.9|952.8|947.8|105
1600330500000|2020-09-17 08:15:00|953|948|953.4|948.4|953.8|948.8|952.8|947.8|80
1600330800000|2020-09-17 08:20:00|953.3|948.3|955.6|950.6|955.6|950.6|953.3|948.3|61
1600331100000|2020-09-17 08:25:00|955.5|950.5|957.5|952.5|957.8|952.8|955.5|950.5|102
1600331400000|2020-09-17 08:30:00|957.6|952.6|955.7|950.7|957.7|952.7|955.6|950.6|98
1600331700000|2020-09-17 08:35:00|955.6|950.6|955.4|950.4|956.2|951.2|955.3|950.3|46
1600332000000|2020-09-17 08:40:00|955.5|950.5|955.1|950.1|955.6|950.6|954.4|949.4|32
1600332300000|2020-09-17 08:45:00|955.2|950.2|955.2|950.2|955.9|950.9|954.4|949.4|71
1600332600000|2020-09-17 08:50:00|955.4|950.4|956.5|951.5|956.5|951.5|955.3|950.3|61
1600332900000|2020-09-17 08:55:00|956.6|951.6|955.4|950.4|956.8|951.8|955.1|950.1|59
1600333200000|2020-09-17 09:00:00|955.9|950.9|955.7|950.7|956.3|951.3|955.3|950.3|83
1600333500000|2020-09-17 09:05:00|955.6|950.6|953.8|948.8|955.8|950.8|953.4|948.4|108
1600333800000|2020-09-17 09:10:00|953.7|948.7|954.2|949.2|954.8|949.8|953.4|948.4|81
1600334100000|2020-09-17 09:15:00|954.3|949.3|952.9|947.9|954.3|949.3|952.8|947.8|77
1600334400000|2020-09-17 09:20:00|953|948|951.7|946.7|953|948|951|946|145
1600334700000|2020-09-17 09:25:00|951.6|946.6|950|945|951.7|946.7|949.8|944.8|131
1600335000000|2020-09-17 09:30:00|950.1|945.1|949.9|944.9|950.5|945.5|949.1|944.1|92
1600335300000|2020-09-17 09:35:00|949.8|944.8|950.6|945.6|950.8|945.8|949.5|944.5|71
1600335600000|2020-09-17 09:40:00|950.8|945.8|952.5|947.5|952.5|947.5|950.4|945.4|80
1600335900000|2020-09-17 09:45:00|952.4|947.4|953|948|953|948|951.8|946.8|70
1600336200000|2020-09-17 09:50:00|952.9|947.9|953.2|948.2|953.6|948.6|952.9|947.9|33
1600336500000|2020-09-17 09:55:00|953.3|948.3|953.8|948.8|954.1|949.1|953.1|948.1|32
1600336800000|2020-09-17 10:00:00|953.9|948.9|952.4|947.4|954.1|949.1|952|947|70
1600337100000|2020-09-17 10:05:00|952.5|947.5|952.8|947.8|953.4|948.4|952.4|947.4|37
1600337400000|2020-09-17 10:10:00|952.7|947.7|951.8|946.8|952.7|947.7|950.6|945.6|42
1600337700000|2020-09-17 10:15:00|951.7|946.7|952.1|947.1|952.4|947.4|951.2|946.2|29
1600338000000|2020-09-17 10:20:00|952.2|947.2|952.3|947.3|952.5|947.5|951.7|946.7|49
1600338300000|2020-09-17 10:25:00|952.2|947.2|951.9|946.9|952.3|947.3|951.8|946.8|37
1600338600000|2020-09-17 10:30:00|952|947|952.8|947.8|953.4|948.4|952|947|60
1600338900000|2020-09-17 10:35:00|952.7|947.7|953.3|948.3|953.4|948.4|952.4|947.4|64
1600339200000|2020-09-17 10:40:00|953.1|948.1|953.5|948.5|953.6|948.6|953|948|43
1600339500000|2020-09-17 10:45:00|953.4|948.4|952.5|947.5|953.4|948.4|952.2|947.2|43
1600339800000|2020-09-17 10:50:00|952.4|947.4|953.3|948.3|953.6|948.6|952.3|947.3|61
1600340100000|2020-09-17 10:55:00|953.4|948.4|950.7|945.7|953.5|948.5|950.7|945.7|102
1600340400000|2020-09-17 11:00:00|950.8|945.8|949.6|944.6|950.8|945.8|949.3|944.3|181
1600340700000|2020-09-17 11:05:00|949.5|944.5|951.8|946.8|952|947|949.4|944.4|204
1600341000000|2020-09-17 11:10:00|952|947|953.3|948.3|953.3|948.3|951.4|946.4|104
1600341300000|2020-09-17 11:15:00|953.1|948.1|953.4|948.4|954.1|949.1|951.7|946.7|93
1600341600000|2020-09-17 11:20:00|953.5|948.5|953.4|948.4|953.8|948.8|953.1|948.1|48
1600341900000|2020-09-17 11:25:00|953.5|948.5|953.3|948.3|954.1|949.1|953|948|51
1600342200000|2020-09-17 11:30:00|953.4|948.4|953.2|948.2|954|949|953.1|948.1|92
1600342500000|2020-09-17 11:35:00|953.3|948.3|953.7|948.7|954.1|949.1|953|948|65
1600342800000|2020-09-17 11:40:00|953.6|948.6|953.7|948.7|954.2|949.2|952.9|947.9|77
1600343100000|2020-09-17 11:45:00|953.9|948.9|954.1|949.1|954.8|949.8|953.7|948.7|53
1600343400000|2020-09-17 11:50:00|954|949|953.6|948.6|954|949|952.9|947.9|69
1600343700000|2020-09-17 11:55:00|953.5|948.5|953.6|948.6|953.7|948.7|953.2|948.2|44
1600344000000|2020-09-17 12:00:00|953.4|948.4|949.2|944.2|953.4|948.4|949|944|137
1600344300000|2020-09-17 12:05:00|949.3|944.3|946.6|941.6|949.4|944.4|946.4|941.4|86
1600344600000|2020-09-17 12:10:00|946.5|941.5|947.3|942.3|947.7|942.7|946.2|941.2|94
1600344900000|2020-09-17 12:15:00|947.4|942.4|947.8|942.8|948.8|943.8|947.3|942.3|67
1600345200000|2020-09-17 12:20:00|947.3|942.3|949.6|944.6|950.2|945.2|946.5|941.5|185
1600345500000|2020-09-17 12:25:00|949.7|944.7|948.5|943.5|949.7|944.7|946.9|941.9|103
1600345800000|2020-09-17 12:30:00|949.1|944.1|948.3|943.3|950.1|945.1|947.3|942.3|250
1600346100000|2020-09-17 12:35:00|948.1|943.1|948.3|943.3|948.8|943.8|946.4|941.4|183
1600346400000|2020-09-17 12:40:00|948.2|943.2|946.7|941.7|948.2|943.2|946.5|941.5|112
1600346700000|2020-09-17 12:45:00|946.8|941.8|945|940|946.8|941.8|944.6|939.6|116
1600347000000|2020-09-17 12:50:00|944.9|939.9|942.8|937.8|945|940|942.6|937.6|169
1600347300000|2020-09-17 12:55:00|942.9|937.9|942.2|937.2|942.9|937.9|940.7|935.7|135
1600347600000|2020-09-17 13:00:00|942.4|937.4|940.8|935.8|942.8|937.8|940.4|935.4|321
1600347900000|2020-09-17 13:05:00|940.7|935.7|938.8|933.8|941.2|936.2|936.5|931.5|398
1600348200000|2020-09-17 13:10:00|938.9|933.9|936.2|931.2|939.1|934.1|935.9|930.9|329
1600348500000|2020-09-17 13:15:00|936.1|931.1|938.1|933.1|938.3|933.3|934.6|929.6|270
1600348800000|2020-09-17 13:20:00|938|933|939|934|939.1|934.1|936.5|931.5|276
1600349100000|2020-09-17 13:25:00|938.9|933.9|937.5|932.5|939.2|934.2|937.2|932.2|272
1600349400000|2020-09-17 13:30:00|937.4|932.4|935.8|930.8|937.4|932.4|933.4|928.4|366
1600349700000|2020-09-17 13:35:00|935.6|930.6|933.7|928.7|935.6|930.6|931|926|298
1600350000000|2020-09-17 13:40:00|933.3|928.3|933.1|928.1|933.8|928.8|931.7|926.7|347
1600350300000|2020-09-17 13:45:00|932.9|927.9|930.6|925.6|934.8|929.8|930.3|925.3|296
1600350600000|2020-09-17 13:50:00|930.7|925.7|935.7|930.7|936|931|929|924|402
1600350900000|2020-09-17 13:55:00|935.8|930.8|937.6|932.6|938.3|933.3|935.6|930.6|335
1600351200000|2020-09-17 14:00:00|937.8|932.8|937|932|937.8|932.8|934.7|929.7|251
1600351500000|2020-09-17 14:05:00|937.1|932.1|940.2|935.2|941.8|936.8|937|932|371
1600351800000|2020-09-17 14:10:00|940.4|935.4|938.6|933.6|941.4|936.4|937.8|932.8|268
1600352100000|2020-09-17 14:15:00|938.8|933.8|935.4|930.4|938.9|933.9|933.8|928.8|280
1600352400000|2020-09-17 14:20:00|935.5|930.5|935.9|930.9|941.1|936.1|934.7|929.7|456
1600352700000|2020-09-17 14:25:00|935.8|930.8|937.4|932.4|938.7|933.7|935|930|321
1600353000000|2020-09-17 14:30:00|937.6|932.6|938.1|933.1|940.1|935.1|936.8|931.8|482
1600353300000|2020-09-17 14:35:00|938.2|933.2|938.4|933.4|939.4|934.4|936.3|931.3|309
1600353600000|2020-09-17 14:40:00|938.3|933.3|940.4|935.4|941.1|936.1|937.1|932.1|380
1600353900000|2020-09-17 14:45:00|940.5|935.5|940.7|935.7|941.7|936.7|939|934|272
1600354200000|2020-09-17 14:50:00|940.8|935.8|939.7|934.7|941.8|936.8|938.5|933.5|371
1600354500000|2020-09-17 14:55:00|939.6|934.6|937.5|932.5|939.7|934.7|936.6|931.6|231
1600354800000|2020-09-17 15:00:00|937.8|932.8|941|936|942|937|936.8|931.8|242
1600355100000|2020-09-17 15:05:00|941.1|936.1|939.5|934.5|941.2|936.2|938.6|933.6|264
1600355400000|2020-09-17 15:10:00|939.4|934.4|939.9|934.9|940|935|938.1|933.1|239
1600355700000|2020-09-17 15:15:00|940.2|935.2|936.2|931.2|940.8|935.8|935.9|930.9|275
1600356000000|2020-09-17 15:20:00|936.3|931.3|937.9|932.9|939.4|934.4|936.2|931.2|198
1600356300000|2020-09-17 15:25:00|938|933|936.8|931.8|938.3|933.3|935.9|930.9|230
1600356600000|2020-09-17 15:30:00|936.7|931.7|934|929|937|932|933.6|928.6|193
1600356900000|2020-09-17 15:35:00|933.9|928.9|932.6|927.6|934.4|929.4|931.7|926.7|302
1600357200000|2020-09-17 15:40:00|932.5|927.5|933|928|933.8|928.8|931.4|926.4|266
1600357500000|2020-09-17 15:45:00|932.9|927.9|932.3|927.3|933.4|928.4|932.2|927.2|179
1600357800000|2020-09-17 15:50:00|932.4|927.4|930.6|925.6|932.4|927.4|929.7|924.7|178
1600358100000|2020-09-17 15:55:00|930.5|925.5|930.6|925.6|931.3|926.3|928.7|923.7|192
1600358400000|2020-09-17 16:00:00|930.4|925.4|930.9|925.9|931.8|926.8|929.2|924.2|193
1600358700000|2020-09-17 16:05:00|930.8|925.8|927.9|922.9|931.9|926.9|927.8|922.8|182
1600359000000|2020-09-17 16:10:00|927.8|922.8|926.2|921.2|928.2|923.2|926|921|209
1600359300000|2020-09-17 16:15:00|926.3|921.3|927.7|922.7|928.2|923.2|925.9|920.9|220
1600359600000|2020-09-17 16:20:00|927.8|922.8|928.2|923.2|928.4|923.4|926.7|921.7|227
1600359900000|2020-09-17 16:25:00|928.1|923.1|929.1|924.1|929.3|924.3|927.5|922.5|159
1600360200000|2020-09-17 16:30:00|929|924|930.1|925.1|930.3|925.3|928.6|923.6|142
1600360500000|2020-09-17 16:35:00|930.3|925.3|931.8|926.8|932.2|927.2|928.7|923.7|166
1600360800000|2020-09-17 16:40:00|931.6|926.6|930|925|931.6|926.6|929.7|924.7|115
1600361100000|2020-09-17 16:45:00|929.8|924.8|927.9|922.9|930|925|927.7|922.7|184
1600361400000|2020-09-17 16:50:00|927.8|922.8|928.1|923.1|928.7|923.7|927.5|922.5|155
1600361700000|2020-09-17 16:55:00|928|923|929.4|924.4|929.9|924.9|927.8|922.8|104
1600362000000|2020-09-17 17:00:00|929.3|924.3|932.3|927.3|933.3|928.3|928.7|923.7|227
1600362300000|2020-09-17 17:05:00|932.1|927.1|933.6|928.6|934|929|932|927|153
1600362600000|2020-09-17 17:10:00|933.4|928.4|933.9|928.9|934.2|929.2|933|928|137
1600362900000|2020-09-17 17:15:00|934|929|933.4|928.4|934.4|929.4|932.9|927.9|122
1600363200000|2020-09-17 17:20:00|933.5|928.5|932.3|927.3|934.1|929.1|932.3|927.3|125
1600363500000|2020-09-17 17:25:00|932.4|927.4|933.3|928.3|933.3|928.3|932.3|927.3|94
1600363800000|2020-09-17 17:30:00|933.4|928.4|933.9|928.9|934.5|929.5|933.1|928.1|71
1600364100000|2020-09-17 17:35:00|933.7|928.7|934.7|929.7|935|930|932.4|927.4|92
1600364400000|2020-09-17 17:40:00|934.6|929.6|935.9|930.9|936.1|931.1|934.5|929.5|46
1600364700000|2020-09-17 17:45:00|936|931|937.1|932.1|937.2|932.2|935.7|930.7|97
1600365000000|2020-09-17 17:50:00|937.2|932.2|936.7|931.7|937.2|932.2|936.3|931.3|92
1600365300000|2020-09-17 17:55:00|936.6|931.6|937|932|937.5|932.5|936.1|931.1|66
1600365600000|2020-09-17 18:00:00|937.3|932.3|938.7|933.7|938.9|933.9|937.3|932.3|86
1600365900000|2020-09-17 18:05:00|938.6|933.6|938.4|933.4|938.9|933.9|938.1|933.1|85
1600366200000|2020-09-17 18:10:00|938.6|933.6|939.9|934.9|940.1|935.1|938.6|933.6|79
1600366500000|2020-09-17 18:15:00|939.8|934.8|938.9|933.9|940|935|938.6|933.6|71
1600366800000|2020-09-17 18:20:00|939.2|934.2|938.5|933.5|939.2|934.2|938.2|933.2|84
1600367100000|2020-09-17 18:25:00|938.6|933.6|936.6|931.6|938.6|933.6|936.5|931.5|81
1600367400000|2020-09-17 18:30:00|936.5|931.5|936.2|931.2|936.6|931.6|935.6|930.6|54
1600367700000|2020-09-17 18:35:00|936.3|931.3|935.2|930.2|936.3|931.3|935.1|930.1|60
1600368000000|2020-09-17 18:40:00|935.3|930.3|935.7|930.7|935.9|930.9|934.6|929.6|118
1600368300000|2020-09-17 18:45:00|935.6|930.6|936.4|931.4|936.6|931.6|935.4|930.4|36
1600368600000|2020-09-17 18:50:00|936.5|931.5|936.2|931.2|936.6|931.6|935.8|930.8|29
1600368900000|2020-09-17 18:55:00|936.1|931.1|936.3|931.3|936.8|931.8|935.9|930.9|44
1600369200000|2020-09-17 19:00:00|936.4|931.4|934.6|929.6|936.4|931.4|934.4|929.4|110
1600369500000|2020-09-17 19:05:00|934.7|929.7|935.1|930.1|935.4|930.4|934.4|929.4|117
1600369800000|2020-09-17 19:10:00|935.2|930.2|936.4|931.4|936.5|931.5|935.1|930.1|123
1600370100000|2020-09-17 19:15:00|936.3|931.3|936.2|931.2|936.8|931.8|936|931|53
1600370400000|2020-09-17 19:20:00|936.3|931.3|936.3|931.3|936.9|931.9|936.2|931.2|51
1600370700000|2020-09-17 19:25:00|936.2|931.2|936.3|931.3|936.5|931.5|935.6|930.6|83
1600371000000|2020-09-17 19:30:00|936.2|931.2|937.8|932.8|937.9|932.9|936.2|931.2|96
1600371300000|2020-09-17 19:35:00|937.9|932.9|938.4|933.4|938.7|933.7|937.7|932.7|79
1600371600000|2020-09-17 19:40:00|938.5|933.5|937.8|932.8|938.7|933.7|937.7|932.7|51
1600371900000|2020-09-17 19:45:00|937.9|932.9|938.6|933.6|938.6|933.6|937.6|932.6|51
1600372200000|2020-09-17 19:50:00|938.5|933.5|938.7|933.7|939.1|934.1|938.5|933.5|56
1600372500000|2020-09-17 19:55:00|938.8|933.8|940.9|935.9|941.2|936.2|938.8|933.8|100
1600372800000|2020-09-17 20:00:00|940.8|935.8|941.2|936.2|941.6|936.6|940.5|935.5|121
1600373100000|2020-09-17 20:05:00|941.3|936.3|941.5|936.5|941.7|936.7|941.2|936.2|35
1600373400000|2020-09-17 20:10:00|941.4|936.4|941.4|936.4|941.6|936.6|941.2|936.2|23
1600373700000|2020-09-17 20:15:00|941.3|936.3|940.8|935.8|941.8|936.8|940.6|935.6|48
1600374000000|2020-09-17 20:20:00|940.6|935.6|941.3|936.3|941.7|936.7|940.6|935.6|35
1600374300000|2020-09-17 20:25:00|941.1|936.1|940.9|935.9|941.4|936.4|940.8|935.8|27
1600374600000|2020-09-17 20:30:00|941.1|936.1|941.2|936.2|941.5|936.5|940.8|935.8|27
1600374900000|2020-09-17 20:35:00|941.3|936.3|941.3|936.3|941.5|936.5|941.2|936.2|25
1600375200000|2020-09-17 20:40:00|941.2|936.2|940.8|935.8|941.4|936.4|940.8|935.8|14
1600375500000|2020-09-17 20:45:00|940.9|935.9|941|936|941.2|936.2|940|935|42
1600375800000|2020-09-17 20:50:00|940.9|935.9|940.3|935.3|940.9|935.9|940.3|935.3|13
1600376100000|2020-09-17 20:55:00|940.4|935.4|944.7|929.7|945|935.7|940.3|929.7|20
1600380000000|2020-09-17 22:00:00|946.4|926.4|940.6|935.6|949.2|936|940.5|926.4|43
1600380300000|2020-09-17 22:05:00|940.5|935.5|940.9|935.9|940.9|935.9|939.9|934.9|42
1600380600000|2020-09-17 22:10:00|940.7|935.7|941|936|941|936|940.6|935.6|14
1600380900000|2020-09-17 22:15:00|941.1|936.1|940.6|935.6|941.1|936.1|940.5|935.5|12
1600381200000|2020-09-17 22:20:00|940.5|935.5|941.3|936.3|941.6|936.6|940.5|935.5|19
1600381500000|2020-09-17 22:25:00|941|936|941|936|941.2|936.2|940.4|935.4|15
1600381800000|2020-09-17 22:30:00|941.1|936.1|941.4|936.4|941.7|936.7|941|936|20
1600382100000|2020-09-17 22:35:00|941.3|936.3|940.6|935.6|941.5|936.5|940.4|935.4|33
1600382400000|2020-09-17 22:40:00|940.5|935.5|941|936|941.5|936.5|940.3|935.3|26
1600382700000|2020-09-17 22:45:00|941.1|936.1|941.2|936.2|941.2|936.2|941|936|7
1600383000000|2020-09-17 22:50:00|940.9|935.9|940.6|935.6|940.9|935.9|940.3|935.3|17
1600383300000|2020-09-17 22:55:00|940.7|935.7|940.7|935.7|940.7|935.7|940.7|935.7|1
1600383600000|2020-09-17 23:00:00|940.8|935.8|941|936|941.2|936.2|940.6|935.6|27
1600383900000|2020-09-17 23:05:00|941.2|936.2|941|936|941.2|936.2|940.9|935.9|5
1600384200000|2020-09-17 23:10:00|941.1|936.1|941.1|936.1|941.3|936.3|941.1|936.1|10
1600384500000|2020-09-17 23:15:00|941.2|936.2|940.9|935.9|941.5|936.5|940.9|935.9|12
1600384800000|2020-09-17 23:20:00|941|936|940.8|935.8|941.1|936.1|940.6|935.6|20
1600385100000|2020-09-17 23:25:00|940.9|935.9|940.9|935.9|941.2|936.2|940.7|935.7|12
1600385400000|2020-09-17 23:30:00|941.1|936.1|941.3|936.3|941.3|936.3|941|936|7
1600385700000|2020-09-17 23:35:00|941.5|936.5|940.6|935.6|941.5|936.5|940.6|935.6|14
1600386000000|2020-09-17 23:40:00|940.5|935.5|939.2|934.2|940.5|935.5|939|934|21
1600386300000|2020-09-17 23:45:00|939.3|934.3|939.4|934.4|939.8|934.8|938.5|933.5|44
1600386600000|2020-09-17 23:50:00|939.5|934.5|940.2|935.2|940.3|935.3|939.5|934.5|18
1600386900000|2020-09-17 23:55:00|940.3|935.3|939|934|940.9|935.9|938.7|933.7|57
1600387200000|2020-09-18 00:00:00|938.9|933.9|940.5|935.5|940.5|935.5|938.5|933.5|81
1600387500000|2020-09-18 00:05:00|940.4|935.4|942.1|937.1|942.5|937.5|939.8|934.8|64
1600387800000|2020-09-18 00:10:00|942.2|937.2|943.8|938.8|944.1|939.1|942.1|937.1|115
1600388100000|2020-09-18 00:15:00|943.7|938.7|942.8|937.8|944.1|939.1|942.3|937.3|79
1600388400000|2020-09-18 00:20:00|942.9|937.9|942.6|937.6|943.8|938.8|942.3|937.3|54
1600388700000|2020-09-18 00:25:00|943|938|941.3|936.3|943.1|938.1|941.2|936.2|90
1600389000000|2020-09-18 00:30:00|941.5|936.5|942|937|942.5|937.5|941.5|936.5|29
1600389300000|2020-09-18 00:35:00|941.9|936.9|942.7|937.7|943.4|938.4|941.6|936.6|55
1600389600000|2020-09-18 00:40:00|943|938|942.6|937.6|943.1|938.1|942.2|937.2|30
1600389900000|2020-09-18 00:45:00|942.7|937.7|942.3|937.3|943.3|938.3|942.1|937.1|42
1600390200000|2020-09-18 00:50:00|942.4|937.4|941.3|936.3|942.4|937.4|940.9|935.9|80
1600390500000|2020-09-18 00:55:00|941.4|936.4|941.4|936.4|941.9|936.9|940.9|935.9|66
1600390800000|2020-09-18 01:00:00|941.5|936.5|945.4|940.4|946.1|941.1|941.4|936.4|158
1600391100000|2020-09-18 01:05:00|945.5|940.5|943.5|938.5|946.2|941.2|943.4|938.4|123
1600391400000|2020-09-18 01:10:00|943.4|938.4|943.3|938.3|943.6|938.6|942.3|937.3|118
1600391700000|2020-09-18 01:15:00|943.4|938.4|942.4|937.4|943.5|938.5|941.1|936.1|94
1600392000000|2020-09-18 01:20:00|942.3|937.3|941.3|936.3|942.5|937.5|940|935|82
1600392300000|2020-09-18 01:25:00|941.1|936.1|940.7|935.7|942|937|940.5|935.5|68
1600392600000|2020-09-18 01:30:00|940.8|935.8|939.7|934.7|941.3|936.3|938|933|157
1600392900000|2020-09-18 01:35:00|939.4|934.4|940.6|935.6|941.3|936.3|939.2|934.2|78
1600393200000|2020-09-18 01:40:00|940.7|935.7|941.3|936.3|941.7|936.7|940|935|73
1600393500000|2020-09-18 01:45:00|941.6|936.6|941.2|936.2|941.6|936.6|940.7|935.7|81
1600393800000|2020-09-18 01:50:00|941.3|936.3|942.1|937.1|942.2|937.2|941.3|936.3|60
1600394100000|2020-09-18 01:55:00|942.2|937.2|942.1|937.1|942.7|937.7|941.8|936.8|72
1600394400000|2020-09-18 02:00:00|942|937|941.1|936.1|942.5|937.5|941.1|936.1|78
1600394700000|2020-09-18 02:05:00|941.3|936.3|940.5|935.5|942|937|940.5|935.5|56
1600395000000|2020-09-18 02:10:00|940.4|935.4|940.6|935.6|941|936|940.3|935.3|79
1600395300000|2020-09-18 02:15:00|940.7|935.7|941.8|936.8|942.1|937.1|940.7|935.7|55
1600395600000|2020-09-18 02:20:00|941.9|936.9|941|936|942.1|937.1|941|936|46
1600395900000|2020-09-18 02:25:00|941.1|936.1|941.9|936.9|942.1|937.1|941.1|936.1|37
1600396200000|2020-09-18 02:30:00|942|937|942.4|937.4|942.6|937.6|941.7|936.7|51
1600396500000|2020-09-18 02:35:00|942.3|937.3|942.3|937.3|942.6|937.6|941.7|936.7|34
1600396800000|2020-09-18 02:40:00|942.2|937.2|942.7|937.7|942.7|937.7|941.7|936.7|74
1600397100000|2020-09-18 02:45:00|942.5|937.5|941.8|936.8|942.6|937.6|941.7|936.7|37
1600397400000|2020-09-18 02:50:00|941.7|936.7|941.6|936.6|941.9|936.9|941.4|936.4|67
1600397700000|2020-09-18 02:55:00|941.5|936.5|943.3|938.3|943.9|938.9|941.5|936.5|65
1600398000000|2020-09-18 03:00:00|943.4|938.4|942.8|937.8|944.3|939.3|942.8|937.8|66
1600398300000|2020-09-18 03:05:00|942.9|937.9|943.9|938.9|943.9|938.9|942.9|937.9|75
1600398600000|2020-09-18 03:10:00|943.8|938.8|944|939|944.6|939.6|943.8|938.8|56
1600398900000|2020-09-18 03:15:00|944.1|939.1|943.1|938.1|944.2|939.2|943.1|938.1|44
1600399200000|2020-09-18 03:20:00|943.2|938.2|945.2|940.2|945.2|940.2|943.1|938.1|47
1600399500000|2020-09-18 03:25:00|945.1|940.1|943.6|938.6|945.1|940.1|943.3|938.3|35
1600399800000|2020-09-18 03:30:00|943.4|938.4|943.2|938.2|943.8|938.8|942.9|937.9|22
1600400100000|2020-09-18 03:35:00|943.3|938.3|943.1|938.1|943.3|938.3|942.8|937.8|19
1600400400000|2020-09-18 03:40:00|943|938|943.3|938.3|943.4|938.4|942.7|937.7|17
1600400700000|2020-09-18 03:45:00|943.5|938.5|943.4|938.4|943.5|938.5|943.3|938.3|20
1600401000000|2020-09-18 03:50:00|943.5|938.5|943.7|938.7|943.7|938.7|943.2|938.2|24
1600401300000|2020-09-18 03:55:00|943.8|938.8|943.2|938.2|943.8|938.8|942.9|937.9|31
1600401600000|2020-09-18 04:00:00|943.3|938.3|942.9|937.9|943.3|938.3|942.8|937.8|30
1600401900000|2020-09-18 04:05:00|943|938|942.6|937.6|943|938|942.6|937.6|19
1600402200000|2020-09-18 04:10:00|942.7|937.7|943.1|938.1|943.2|938.2|942.4|937.4|34
1600402500000|2020-09-18 04:15:00|943.2|938.2|942.9|937.9|943.2|938.2|942.9|937.9|17
1600402800000|2020-09-18 04:20:00|943|938|943|938|943.1|938.1|942.8|937.8|15
1600403100000|2020-09-18 04:25:00|942.9|937.9|943.2|938.2|943.3|938.3|942.9|937.9|15
1600403400000|2020-09-18 04:30:00|943.5|938.5|944.2|939.2|945.1|940.1|943.4|938.4|50
1600403700000|2020-09-18 04:35:00|944.1|939.1|944.6|939.6|944.7|939.7|944|939|33
1600404000000|2020-09-18 04:40:00|944.7|939.7|944.8|939.8|944.8|939.8|944.1|939.1|25
1600404300000|2020-09-18 04:45:00|944.9|939.9|944.2|939.2|944.9|939.9|943.8|938.8|25
1600404600000|2020-09-18 04:50:00|944.1|939.1|944.3|939.3|944.3|939.3|943.8|938.8|9
1600404900000|2020-09-18 04:55:00|944|939|944|939|944|939|943.5|938.5|9
1600405200000|2020-09-18 05:00:00|944.2|939.2|944.4|939.4|944.7|939.7|943.7|938.7|33
1600405500000|2020-09-18 05:05:00|944.6|939.6|943.5|938.5|945.2|940.2|943.2|938.2|43
1600405800000|2020-09-18 05:10:00|943.3|938.3|943.5|938.5|943.6|938.6|942.8|937.8|25
1600407900000|2020-09-18 05:45:00|945.3|940.3|944.1|939.1|945.4|940.4|943.7|938.7|71
1600408200000|2020-09-18 05:50:00|944|939|944.1|939.1|944.2|939.2|943.5|938.5|75
1600408500000|2020-09-18 05:55:00|944.2|939.2|944.9|939.9|945|940|944.1|939.1|87
1600408800000|2020-09-18 06:00:00|944.7|939.7|944.2|939.2|945.7|940.7|943.8|938.8|139
1600409100000|2020-09-18 06:05:00|944.3|939.3|944.3|939.3|944.7|939.7|943.7|938.7|77
1600409400000|2020-09-18 06:10:00|944.5|939.5|946|941|946.2|941.2|944.5|939.5|102
1600409700000|2020-09-18 06:15:00|945.9|940.9|945.1|940.1|946.4|941.4|944.9|939.9|121
1600410000000|2020-09-18 06:20:00|945.2|940.2|945.2|940.2|945.9|940.9|944.9|939.9|55
1600410300000|2020-09-18 06:25:00|945.1|940.1|945.4|940.4|945.9|940.9|945|940|75
1600410600000|2020-09-18 06:30:00|945.8|940.8|945.9|940.9|945.9|940.9|944.7|939.7|62
1600410900000|2020-09-18 06:35:00|946|941|947.2|942.2|947.7|942.7|945.8|940.8|152
1600411200000|2020-09-18 06:40:00|947.3|942.3|946.4|941.4|947.9|942.9|946|941|107
1600411500000|2020-09-18 06:45:00|946.6|941.6|946.8|941.8|947.1|942.1|946|941|60
1600411800000|2020-09-18 06:50:00|946.9|941.9|947.3|942.3|947.9|942.9|946.7|941.7|87
1600412100000|2020-09-18 06:55:00|947.4|942.4|947.7|942.7|947.9|942.9|947|942|87
1600412400000|2020-09-18 07:00:00|947.9|942.9|947.8|942.8|948.3|943.3|946.7|941.7|94
1600412700000|2020-09-18 07:05:00|948|943|948.3|943.3|949.3|944.3|948|943|116
1600413000000|2020-09-18 07:10:00|948.2|943.2|947.6|942.6|948.8|943.8|947.4|942.4|138
1600413300000|2020-09-18 07:15:00|947.5|942.5|948.9|943.9|948.9|943.9|947.3|942.3|118
1600413600000|2020-09-18 07:20:00|948.8|943.8|946.5|941.5|949.2|944.2|946.2|941.2|111
1600413900000|2020-09-18 07:25:00|946.3|941.3|945.8|940.8|947|942|945.8|940.8|80
1600414200000|2020-09-18 07:30:00|945.9|940.9|945|940|946.1|941.1|944.9|939.9|74
1600414500000|2020-09-18 07:35:00|944.9|939.9|945.4|940.4|946.1|941.1|944.9|939.9|77
1600414800000|2020-09-18 07:40:00|945.5|940.5|945.1|940.1|946|941|944.9|939.9|67
1600415100000|2020-09-18 07:45:00|945|940|945.2|940.2|945.2|940.2|944.6|939.6|59
1600415400000|2020-09-18 07:50:00|945.3|940.3|945.1|940.1|945.7|940.7|944.9|939.9|47
1600415700000|2020-09-18 07:55:00|945|940|945.1|940.1|945.3|940.3|944|939|60
1600416000000|2020-09-18 08:00:00|945|940|946.4|941.4|946.7|941.7|944.3|939.3|81
1600416300000|2020-09-18 08:05:00|946.5|941.5|946.4|941.4|946.6|941.6|946.1|941.1|72
1600416600000|2020-09-18 08:10:00|946.5|941.5|946.6|941.6|947|942|946.1|941.1|91
1600416900000|2020-09-18 08:15:00|946.5|941.5|946.7|941.7|947.4|942.4|946.4|941.4|65
1600417200000|2020-09-18 08:20:00|946.9|941.9|946.3|941.3|946.9|941.9|945.8|940.8|76
1600417500000|2020-09-18 08:25:00|946.4|941.4|946.5|941.5|946.6|941.6|945.9|940.9|31
1600417800000|2020-09-18 08:30:00|946.6|941.6|945.2|940.2|946.6|941.6|945.1|940.1|67
1600418100000|2020-09-18 08:35:00|945.1|940.1|945|940|945.1|940.1|944.3|939.3|59
1600418400000|2020-09-18 08:40:00|945.1|940.1|946.7|941.7|947.3|942.3|944.9|939.9|97
1600418700000|2020-09-18 08:45:00|946.6|941.6|947.7|942.7|948.2|943.2|946.6|941.6|77
1600419000000|2020-09-18 08:50:00|947.8|942.8|949.1|944.1|949.3|944.3|947.1|942.1|102
1600419300000|2020-09-18 08:55:00|949.2|944.2|947.9|942.9|950|945|947.7|942.7|70
1600419600000|2020-09-18 09:00:00|947.8|942.8|947.4|942.4|948.1|943.1|947.1|942.1|111
1600419900000|2020-09-18 09:05:00|947.3|942.3|947.6|942.6|948|943|946.9|941.9|66
1600420200000|2020-09-18 09:10:00|947.5|942.5|948.3|943.3|948.5|943.5|947.4|942.4|69
1600420500000|2020-09-18 09:15:00|948.4|943.4|949|944|949|944|948|943|45
1600420800000|2020-09-18 09:20:00|948.9|943.9|949|944|949.4|944.4|948.6|943.6|55
1600421100000|2020-09-18 09:25:00|949.1|944.1|949.9|944.9|950.3|945.3|949|944|60
1600421400000|2020-09-18 09:30:00|949.8|944.8|950.1|945.1|951.2|946.2|949.5|944.5|62
1600421700000|2020-09-18 09:35:00|950|945|950.8|945.8|951.3|946.3|949.9|944.9|35
1600422000000|2020-09-18 09:40:00|950.6|945.6|952.3|947.3|952.4|947.4|950.5|945.5|39
1600422300000|2020-09-18 09:45:00|952.2|947.2|952.5|947.5|953.1|948.1|951.8|946.8|79
1600422600000|2020-09-18 09:50:00|952.6|947.6|950.8|945.8|952.6|947.6|949.6|944.6|82
1600422900000|2020-09-18 09:55:00|951|946|950.9|945.9|951.5|946.5|950.6|945.6|61
1600423200000|2020-09-18 10:00:00|950.8|945.8|949.5|944.5|950.8|945.8|948.8|943.8|76
1600423500000|2020-09-18 10:05:00|949.6|944.6|949.9|944.9|950.1|945.1|949.3|944.3|43
1600423800000|2020-09-18 10:10:00|950|945|949.2|944.2|950.2|945.2|949|944|67
1600424100000|2020-09-18 10:15:00|949.3|944.3|948.4|943.4|949.5|944.5|948.3|943.3|49
1600424400000|2020-09-18 10:20:00|948.2|943.2|948.4|943.4|949.5|944.5|948.2|943.2|45
1600424700000|2020-09-18 10:25:00|948.3|943.3|948.4|943.4|948.8|943.8|948.3|943.3|21
1600425000000|2020-09-18 10:30:00|948.6|943.6|950.5|945.5|950.6|945.6|948.4|943.4|95
1600425300000|2020-09-18 10:35:00|950.4|945.4|949.3|944.3|951.4|946.4|949.3|944.3|42
1600425600000|2020-09-18 10:40:00|949.2|944.2|948.7|943.7|949.4|944.4|948.3|943.3|49
1600425900000|2020-09-18 10:45:00|948.8|943.8|947.5|942.5|948.8|943.8|947.5|942.5|62
1600426200000|2020-09-18 10:50:00|947.6|942.6|947.4|942.4|947.9|942.9|947|942|76
1600426500000|2020-09-18 10:55:00|947.5|942.5|947.4|942.4|948|943|947|942|131
1600426800000|2020-09-18 11:00:00|947.2|942.2|947.2|942.2|947.5|942.5|946.7|941.7|85
1600427100000|2020-09-18 11:05:00|947.3|942.3|949.1|944.1|949.7|944.7|947.2|942.2|96
1600427400000|2020-09-18 11:10:00|949|944|948.9|943.9|949.4|944.4|948.4|943.4|83
1600427700000|2020-09-18 11:15:00|948.8|943.8|949.1|944.1|949.7|944.7|948.4|943.4|72
1600428000000|2020-09-18 11:20:00|948.7|943.7|948.8|943.8|948.8|943.8|947.8|942.8|89
1600428300000|2020-09-18 11:25:00|948.9|943.9|948.9|943.9|949|944|948.4|943.4|91
1600428600000|2020-09-18 11:30:00|949|944|950.4|945.4|950.4|945.4|948.4|943.4|89
1600428900000|2020-09-18 11:35:00|950.3|945.3|948.8|943.8|950.4|945.4|948.6|943.6|74
1600429200000|2020-09-18 11:40:00|948.9|943.9|949|944|949.9|944.9|948.6|943.6|76
1600429500000|2020-09-18 11:45:00|948.9|943.9|947.8|942.8|949.1|944.1|947.6|942.6|105
1600429800000|2020-09-18 11:50:00|947.5|942.5|944.1|939.1|947.6|942.6|943.3|938.3|199
1600430100000|2020-09-18 11:55:00|944.4|939.4|946.5|941.5|946.6|941.6|944.2|939.2|97
1600430400000|2020-09-18 12:00:00|946.3|941.3|943.6|938.6|947.4|942.4|943.6|938.6|172
1600430700000|2020-09-18 12:05:00|943.7|938.7|944.6|939.6|945.1|940.1|943.5|938.5|105
1600431000000|2020-09-18 12:10:00|944.7|939.7|943|938|945.8|940.8|942.8|937.8|153
1600431300000|2020-09-18 12:15:00|943.2|938.2|943.4|938.4|944.2|939.2|942.5|937.5|128
1600431600000|2020-09-18 12:20:00|943.5|938.5|940.4|935.4|944.2|939.2|940.2|935.2|167
1600431900000|2020-09-18 12:25:00|940.5|935.5|940.3|935.3|940.9|935.9|938.9|933.9|173
1600432200000|2020-09-18 12:30:00|940.1|935.1|940.4|935.4|940.7|935.7|939.4|934.4|171
1600432500000|2020-09-18 12:35:00|940.5|935.5|942.9|937.9|942.9|937.9|940.4|935.4|184
1600432800000|2020-09-18 12:40:00|943|938|941|936|943.9|938.9|940.1|935.1|160
1600433100000|2020-09-18 12:45:00|940.8|935.8|942.5|937.5|942.5|937.5|940.5|935.5|131
1600433400000|2020-09-18 12:50:00|942.4|937.4|941.7|936.7|942.4|937.4|940.7|935.7|107
1600433700000|2020-09-18 12:55:00|941.6|936.6|941.8|936.8|942.9|937.9|941.5|936.5|130
1600434000000|2020-09-18 13:00:00|942|937|941|936|942.4|937.4|940.3|935.3|290
1600434300000|2020-09-18 13:05:00|941.1|936.1|939.1|934.1|941.7|936.7|937.8|932.8|236
1600434600000|2020-09-18 13:10:00|939.2|934.2|938|933|939.8|934.8|937.7|932.7|164
1600434900000|2020-09-18 13:15:00|938.2|933.2|938.9|933.9|939.5|934.5|937.9|932.9|191
1600435200000|2020-09-18 13:20:00|938.8|933.8|938.6|933.6|939.1|934.1|938.2|933.2|166
1600435500000|2020-09-18 13:25:00|938.7|933.7|938.7|933.7|939.2|934.2|938.2|933.2|123
1600435800000|2020-09-18 13:30:00|938.9|933.9|939.4|934.4|939.9|934.9|937.3|932.3|283
1600436100000|2020-09-18 13:35:00|939.3|934.3|938.5|933.5|939.7|934.7|937.2|932.2|277
1600436400000|2020-09-18 13:40:00|938.3|933.3|938|933|939.7|934.7|937.4|932.4|227
1600436700000|2020-09-18 13:45:00|937.9|932.9|936.6|931.6|937.9|932.9|934.5|929.5|280
1600437000000|2020-09-18 13:50:00|936.7|931.7|934.7|929.7|936.9|931.9|933.9|928.9|310
1600437300000|2020-09-18 13:55:00|934.8|929.8|935.7|930.7|935.9|930.9|934.3|929.3|194
1600437600000|2020-09-18 14:00:00|935.8|930.8|938.1|933.1|939.6|934.6|935.8|930.8|316
1600437900000|2020-09-18 14:05:00|938|933|938.7|933.7|939.8|934.8|937.8|932.8|191
1600438200000|2020-09-18 14:10:00|938.8|933.8|938.1|933.1|939.3|934.3|936.2|931.2|249
1600438500000|2020-09-18 14:15:00|938.2|933.2|939.3|934.3|941.4|936.4|937.8|932.8|236
1600438800000|2020-09-18 14:20:00|939.4|934.4|938|933|939.8|934.8|937.3|932.3|236
1600439100000|2020-09-18 14:25:00|938.1|933.1|936.6|931.6|938.6|933.6|935.4|930.4|210
1600439400000|2020-09-18 14:30:00|936.7|931.7|936.2|931.2|937|932|935.2|930.2|246
1600439700000|2020-09-18 14:35:00|936.1|931.1|938.1|933.1|938.7|933.7|935.9|930.9|176
1600440000000|2020-09-18 14:40:00|938|933|937.4|932.4|938.5|933.5|936.6|931.6|212
1600440300000|2020-09-18 14:45:00|937.3|932.3|937|932|937.3|932.3|935.8|930.8|243
1600440600000|2020-09-18 14:50:00|937.2|932.2|935.2|930.2|937.5|932.5|935.2|930.2|180
1600440900000|2020-09-18 14:55:00|935.3|930.3|936.7|931.7|936.7|931.7|934.8|929.8|184
1600441200000|2020-09-18 15:00:00|936.8|931.8|934.8|929.8|937.6|932.6|934.3|929.3|252
1600441500000|2020-09-18 15:05:00|935.1|930.1|937.5|932.5|937.9|932.9|935.1|930.1|138
1600441800000|2020-09-18 15:10:00|937.4|932.4|938.1|933.1|939|934|937.3|932.3|193
1600442100000|2020-09-18 15:15:00|938.3|933.3|935.9|930.9|939.4|934.4|935.9|930.9|220
1600442400000|2020-09-18 15:20:00|936|931|937.3|932.3|938|933|936|931|174
1600442700000|2020-09-18 15:25:00|937.2|932.2|936|931|938|933|935.9|930.9|135
1600443000000|2020-09-18 15:30:00|936.1|931.1|934.5|929.5|936.5|931.5|934.4|929.4|186
1600443300000|2020-09-18 15:35:00|934.4|929.4|935.1|930.1|935.1|930.1|933.8|928.8|214
1600443600000|2020-09-18 15:40:00|934.9|929.9|933.3|928.3|935|930|933|928|169
1600443900000|2020-09-18 15:45:00|933.1|928.1|935.2|930.2|935.2|930.2|933.1|928.1|165
1600444200000|2020-09-18 15:50:00|935.1|930.1|935.2|930.2|935.3|930.3|934.1|929.1|160
1600444500000|2020-09-18 15:55:00|935.4|930.4|935.3|930.3|935.8|930.8|934.7|929.7|74
1600444800000|2020-09-18 16:00:00|935.2|930.2|934.7|929.7|936.3|931.3|934.5|929.5|108
1600445100000|2020-09-18 16:05:00|934.6|929.6|937.2|932.2|937.5|932.5|934.6|929.6|128
1600445400000|2020-09-18 16:10:00|937.3|932.3|935.9|930.9|937.4|932.4|935.9|930.9|152
1600445700000|2020-09-18 16:15:00|935.7|930.7|935.9|930.9|936.3|931.3|935.2|930.2|137
1600446000000|2020-09-18 16:20:00|935.8|930.8|936.4|931.4|936.5|931.5|935.3|930.3|78
1600446300000|2020-09-18 16:25:00|936.3|931.3|939.2|934.2|939.4|934.4|936.2|931.2|390
1600446600000|2020-09-18 16:30:00|939.4|934.4|937.9|932.9|939.7|934.7|937.6|932.6|224
1600446900000|2020-09-18 16:35:00|938|933|938.4|933.4|938.7|933.7|937.7|932.7|191
1600447200000|2020-09-18 16:40:00|938.3|933.3|937.8|932.8|938.6|933.6|937.3|932.3|185
1600447500000|2020-09-18 16:45:00|938|933|938.1|933.1|939|934|937.8|932.8|223
1600447800000|2020-09-18 16:50:00|938|933|937.9|932.9|938.7|933.7|937.2|932.2|174
1600448100000|2020-09-18 16:55:00|937.8|932.8|939.9|934.9|939.9|934.9|937.7|932.7|155
1600448400000|2020-09-18 17:00:00|940|935|939.6|934.6|940.5|935.5|939|934|222
1600448700000|2020-09-18 17:05:00|939.8|934.8|938.6|933.6|940.2|935.2|938.3|933.3|165
1600449000000|2020-09-18 17:10:00|938.7|933.7|938.2|933.2|939.4|934.4|938.1|933.1|138
1600449300000|2020-09-18 17:15:00|938.1|933.1|937.4|932.4|938.1|933.1|936.6|931.6|184
1600449600000|2020-09-18 17:20:00|937.6|932.6|936.9|931.9|937.7|932.7|936.4|931.4|127
1600449900000|2020-09-18 17:25:00|937|932|934.8|929.8|937.2|932.2|934.4|929.4|193
1600450200000|2020-09-18 17:30:00|934.7|929.7|934.2|929.2|935.1|930.1|933.3|928.3|203
1600450500000|2020-09-18 17:35:00|934.4|929.4|932.7|927.7|934.5|929.5|931.7|926.7|187
1600450800000|2020-09-18 17:40:00|932.6|927.6|933.6|928.6|933.8|928.8|932.3|927.3|199
1600451100000|2020-09-18 17:45:00|933.5|928.5|934.2|929.2|934.5|929.5|933.2|928.2|167
1600451400000|2020-09-18 17:50:00|934.3|929.3|935.2|930.2|935.2|930.2|934.1|929.1|126
1600451700000|2020-09-18 17:55:00|935.1|930.1|935.2|930.2|935.5|930.5|934.8|929.8|127
1600452000000|2020-09-18 18:00:00|935.3|930.3|933.4|928.4|935.3|930.3|932.7|927.7|149
1600452300000|2020-09-18 18:05:00|933.5|928.5|933.9|928.9|934.4|929.4|933.4|928.4|154
1600452600000|2020-09-18 18:10:00|934|929|934.1|929.1|934.3|929.3|933.4|928.4|116
1600452900000|2020-09-18 18:15:00|934|929|933.5|928.5|934.7|929.7|933.4|928.4|110
1600453200000|2020-09-18 18:20:00|933.4|928.4|935.1|930.1|935.3|930.3|933.4|928.4|104
1600453500000|2020-09-18 18:25:00|935.2|930.2|934.6|929.6|935.9|930.9|934.6|929.6|103
1600453800000|2020-09-18 18:30:00|934.5|929.5|935.1|930.1|935.9|930.9|933.8|928.8|124
1600454100000|2020-09-18 18:35:00|935|930|934.5|929.5|935.4|930.4|934.4|929.4|76
1600454400000|2020-09-18 18:40:00|934.6|929.6|934.3|929.3|935.4|930.4|934.2|929.2|71
1600454700000|2020-09-18 18:45:00|934.4|929.4|934.3|929.3|934.7|929.7|934|929|80
1600455000000|2020-09-18 18:50:00|934.2|929.2|932.8|927.8|934.4|929.4|932.8|927.8|130
1600455300000|2020-09-18 18:55:00|933|928|933.8|928.8|933.9|928.9|932.5|927.5|111
1600455600000|2020-09-18 19:00:00|933.7|928.7|933.8|928.8|934.1|929.1|933.5|928.5|91
1600455900000|2020-09-18 19:05:00|933.9|928.9|933.5|928.5|934|929|933.1|928.1|76
1600456200000|2020-09-18 19:10:00|933.4|928.4|933.5|928.5|933.7|928.7|932.7|927.7|97
1600456500000|2020-09-18 19:15:00|933.6|928.6|932.8|927.8|933.9|928.9|932.7|927.7|76
1600456800000|2020-09-18 19:20:00|932.9|927.9|932.3|927.3|933|928|932.2|927.2|49
1600457100000|2020-09-18 19:25:00|932.4|927.4|933|928|933.2|928.2|932.3|927.3|40
1600457400000|2020-09-18 19:30:00|933.1|928.1|933.3|928.3|933.7|928.7|932.7|927.7|70
1600457700000|2020-09-18 19:35:00|933.2|928.2|933.1|928.1|933.2|928.2|932.8|927.8|45
1600458000000|2020-09-18 19:40:00|933|928|932.9|927.9|933.1|928.1|932.8|927.8|41
1600458300000|2020-09-18 19:45:00|932.8|927.8|933.2|928.2|933.6|928.6|932.8|927.8|76
1600458600000|2020-09-18 19:50:00|933.1|928.1|933.2|928.2|933.4|928.4|932.6|927.6|60
1600458900000|2020-09-18 19:55:00|933.3|928.3|932.7|927.7|933.7|928.7|932.7|927.7|69
1600459200000|2020-09-18 20:00:00|932.9|927.9|933.6|928.6|933.7|928.7|932.9|927.9|36
1600459500000|2020-09-18 20:05:00|933.5|928.5|933.8|928.8|933.8|928.8|933.4|928.4|9
1600459800000|2020-09-18 20:10:00|933.7|928.7|934|929|934.1|929.1|933.7|928.7|18
1600460100000|2020-09-18 20:15:00|933.9|928.9|933.9|928.9|934.3|929.3|933.8|928.8|16
1600460400000|2020-09-18 20:20:00|934|929|933.5|928.5|934|929|933.5|928.5|12
1600460700000|2020-09-18 20:25:00|933.6|928.6|933.4|928.4|933.6|928.6|933.3|928.3|7
1600461000000|2020-09-18 20:30:00|933.5|928.5|933.5|928.5|933.7|928.7|933.1|928.1|23
1600461300000|2020-09-18 20:35:00|933.6|928.6|933.5|928.5|933.6|928.6|933.5|928.5|2
1600461600000|2020-09-18 20:40:00|933.6|928.6|933.6|928.6|933.7|928.7|933.5|928.5|4
1600461900000|2020-09-18 20:45:00|933.5|928.5|933|928|933.5|928.5|932.8|927.8|14
1600462200000|2020-09-18 20:50:00|933.1|928.1|933.5|928.5|933.9|928.9|932.8|927.8|23
1600462500000|2020-09-18 20:55:00|933.3|928.3|933.4|928.4|934.2|929.2|933|928|13
1600639200000|2020-09-20 22:00:00|941.1|921.1|936.1|928.1|943.9|929.7|936|920.8|85
1600639500000|2020-09-20 22:05:00|936.3|928.3|932.6|927.6|936.6|930|932.6|925.3|123
1600639800000|2020-09-20 22:10:00|932.7|927.7|931.7|926.7|932.9|927.9|931.6|926.6|56
1600640100000|2020-09-20 22:15:00|931.6|926.6|932.1|927.1|933.1|928.1|931.6|926.6|59
1600640400000|2020-09-20 22:20:00|932|927|933.2|928.2|933.8|928.8|931.8|926.8|58
1600640700000|2020-09-20 22:25:00|933.3|928.3|934.1|929.1|934.2|929.2|933|928|29
1600641000000|2020-09-20 22:30:00|934.2|929.2|934.3|929.3|934.5|929.5|933.8|928.8|64
1600641300000|2020-09-20 22:35:00|934.1|929.1|934.4|929.4|934.7|929.7|933.9|928.9|54
1600641600000|2020-09-20 22:40:00|934.3|929.3|934.2|929.2|934.6|929.6|933.8|928.8|49
1600641900000|2020-09-20 22:45:00|934.1|929.1|934.8|929.8|935.2|930.2|934.1|929.1|39
1600642200000|2020-09-20 22:50:00|934.7|929.7|935.1|930.1|935.1|930.1|934.6|929.6|35
1600642500000|2020-09-20 22:55:00|935|930|935.4|930.4|935.6|930.6|934.9|929.9|34
1600642800000|2020-09-20 23:00:00|935.3|930.3|935.5|930.5|935.7|930.7|934.7|929.7|40
1600643100000|2020-09-20 23:05:00|935.6|930.6|934.7|929.7|935.6|930.6|934.6|929.6|28
1600643400000|2020-09-20 23:10:00|934.6|929.6|935.7|930.7|935.7|930.7|934.5|929.5|26
1600643700000|2020-09-20 23:15:00|935.8|930.8|935.8|930.8|936|931|935.6|930.6|38
1600644000000|2020-09-20 23:20:00|935.7|930.7|936.2|931.2|936.2|931.2|935.6|930.6|38
1600644300000|2020-09-20 23:25:00|936.1|931.1|936.4|931.4|936.5|931.5|935.7|930.7|36
1600644600000|2020-09-20 23:30:00|936.2|931.2|936.7|931.7|936.7|931.7|935.9|930.9|33
1600644900000|2020-09-20 23:35:00|936.8|931.8|937.1|932.1|937.1|932.1|936.8|931.8|50
1600645200000|2020-09-20 23:40:00|936.8|931.8|936.2|931.2|936.9|931.9|936.1|931.1|35
1600645500000|2020-09-20 23:45:00|936.4|931.4|937|932|937.7|932.7|936.4|931.4|32
1600645800000|2020-09-20 23:50:00|936.8|931.8|936.8|931.8|937.1|932.1|936.8|931.8|22
1600646100000|2020-09-20 23:55:00|936.9|931.9|936.4|931.4|937.1|932.1|935.6|930.6|60
1600646400000|2020-09-21 00:00:00|936.3|931.3|936.8|931.8|937.3|932.3|935.5|930.5|53
1600646700000|2020-09-21 00:05:00|936.6|931.6|936|931|936.8|931.8|935.7|930.7|43
1600647000000|2020-09-21 00:10:00|936.1|931.1|938|933|938.1|933.1|936.1|931.1|47
1600647300000|2020-09-21 00:15:00|938.3|933.3|940.2|935.2|940.7|935.7|938.2|933.2|90
1600647600000|2020-09-21 00:20:00|940.3|935.3|940.8|935.8|940.9|935.9|940.1|935.1|73
1600647900000|2020-09-21 00:25:00|940.9|935.9|940.5|935.5|941.3|936.3|940.2|935.2|70
1600648200000|2020-09-21 00:30:00|940.6|935.6|940.3|935.3|940.7|935.7|939.8|934.8|70
1600648500000|2020-09-21 00:35:00|940.2|935.2|940.4|935.4|940.8|935.8|940|935|56
1600648800000|2020-09-21 00:40:00|940.1|935.1|940.2|935.2|940.5|935.5|939.9|934.9|48
1600649100000|2020-09-21 00:45:00|940.4|935.4|941.2|936.2|941.7|936.7|940.2|935.2|50
1600649400000|2020-09-21 00:50:00|941.3|936.3|942.3|937.3|943.3|938.3|941|936|60
1600649700000|2020-09-21 00:55:00|942.2|937.2|942.2|937.2|943|938|942|937|48
1600650000000|2020-09-21 01:00:00|942.4|937.4|941.8|936.8|944|939|940.7|935.7|188
1600650300000|2020-09-21 01:05:00|941.9|936.9|943.3|938.3|943.3|938.3|941.9|936.9|64
1600650600000|2020-09-21 01:10:00|943.1|938.1|942.8|937.8|944.3|939.3|942.5|937.5|85
1600650900000|2020-09-21 01:15:00|943|938|945.6|940.6|945.8|940.8|943|938|98
1600651200000|2020-09-21 01:20:00|945.8|940.8|946.4|941.4|946.7|941.7|945.4|940.4|109
1600651500000|2020-09-21 01:25:00|946.3|941.3|945.4|940.4|946.4|941.4|945|940|49
1600651800000|2020-09-21 01:30:00|945.5|940.5|944.1|939.1|945.7|940.7|944.1|939.1|79
1600652100000|2020-09-21 01:35:00|944.2|939.2|944.2|939.2|944.6|939.6|943.5|938.5|60
1600652400000|2020-09-21 01:40:00|944.4|939.4|944|939|944.4|939.4|943.2|938.2|42
1600652700000|2020-09-21 01:45:00|943.9|938.9|943.4|938.4|944.5|939.5|943.4|938.4|45
1600653000000|2020-09-21 01:50:00|943.3|938.3|942.7|937.7|943.3|938.3|941.3|936.3|65
1600653300000|2020-09-21 01:55:00|942.6|937.6|940|935|943.1|938.1|939.9|934.9|85
1600653600000|2020-09-21 02:00:00|940.1|935.1|941.8|936.8|941.8|936.8|940|935|85
1600653900000|2020-09-21 02:05:00|941.7|936.7|942.5|937.5|942.5|937.5|941|936|68
1600654200000|2020-09-21 02:10:00|942.8|937.8|941.6|936.6|943|938|941.4|936.4|60
1600654500000|2020-09-21 02:15:00|941.7|936.7|942|937|942.4|937.4|941.4|936.4|61
1600654800000|2020-09-21 02:20:00|942.1|937.1|942.4|937.4|942.6|937.6|941.8|936.8|39
1600655100000|2020-09-21 02:25:00|942.5|937.5|942.8|937.8|942.9|937.9|941.6|936.6|63
1600655400000|2020-09-21 02:30:00|942.9|937.9|944.4|939.4|945.1|940.1|942.9|937.9|81
1600655700000|2020-09-21 02:35:00|944.3|939.3|944.3|939.3|944.6|939.6|944|939|63
1600656000000|2020-09-21 02:40:00|944.2|939.2|944.9|939.9|944.9|939.9|944.2|939.2|40
1600656300000|2020-09-21 02:45:00|945|940|944.5|939.5|945.1|940.1|944.1|939.1|50
1600656600000|2020-09-21 02:50:00|944.4|939.4|944.5|939.5|945.2|940.2|944.4|939.4|46
1600656900000|2020-09-21 02:55:00|944.6|939.6|944|939|944.6|939.6|943.8|938.8|40
1600657200000|2020-09-21 03:00:00|944.1|939.1|942.1|937.1|944.1|939.1|941.8|936.8|79
1600657500000|2020-09-21 03:05:00|942.2|937.2|943.2|938.2|943.5|938.5|941.8|936.8|41
1600657800000|2020-09-21 03:10:00|943|938|943.8|938.8|943.9|938.9|942.9|937.9|41
1600658100000|2020-09-21 03:15:00|943.9|938.9|943.4|938.4|944.1|939.1|943.3|938.3|44
1600658400000|2020-09-21 03:20:00|943.5|938.5|944.1|939.1|944.4|939.4|943.4|938.4|39
1600658700000|2020-09-21 03:25:00|944|939|943.9|938.9|944.2|939.2|943.5|938.5|38
1600659000000|2020-09-21 03:30:00|944.1|939.1|943.5|938.5|944.1|939.1|943.4|938.4|35
1600659300000|2020-09-21 03:35:00|943.4|938.4|943.7|938.7|944.4|939.4|943.4|938.4|28
1600659600000|2020-09-21 03:40:00|943.6|938.6|943.9|938.9|944|939|943.3|938.3|19
1600659900000|2020-09-21 03:45:00|943.7|938.7|943.5|938.5|944.2|939.2|943.5|938.5|41
1600660200000|2020-09-21 03:50:00|943.6|938.6|944|939|944.1|939.1|943.4|938.4|27
1600660500000|2020-09-21 03:55:00|944.1|939.1|943.6|938.6|944.3|939.3|943.5|938.5|42
1600660800000|2020-09-21 04:00:00|943.7|938.7|943.6|938.6|943.7|938.7|943.5|938.5|14
1600661100000|2020-09-21 04:05:00|943.7|938.7|944.1|939.1|944.3|939.3|943.7|938.7|23
1600661400000|2020-09-21 04:10:00|944|939|943.8|938.8|944.3|939.3|943.6|938.6|32
1600661700000|2020-09-21 04:15:00|943.9|938.9|944.1|939.1|944.2|939.2|943.9|938.9|25
1600662000000|2020-09-21 04:20:00|944|939|943.6|938.6|944.1|939.1|943.6|938.6|28
1600662300000|2020-09-21 04:25:00|943.7|938.7|943.4|938.4|943.7|938.7|943.1|938.1|19
1600662600000|2020-09-21 04:30:00|943.5|938.5|943.4|938.4|943.6|938.6|943.2|938.2|24
1600662900000|2020-09-21 04:35:00|943.3|938.3|943.5|938.5|943.5|938.5|943.2|938.2|12
1600663200000|2020-09-21 04:40:00|943.6|938.6|943.4|938.4|944.2|939.2|943.3|938.3|28
1600663500000|2020-09-21 04:45:00|943.3|938.3|943.1|938.1|943.4|938.4|943|938|20
1600663800000|2020-09-21 04:50:00|943|938|942.4|937.4|943|938|942.2|937.2|24
1600664100000|2020-09-21 04:55:00|942.5|937.5|941.9|936.9|942.7|937.7|941.7|936.7|29
1600664400000|2020-09-21 05:00:00|941.8|936.8|942|937|942.6|937.6|941.7|936.7|34
1600664700000|2020-09-21 05:05:00|941.9|936.9|941.9|936.9|942.5|937.5|941.9|936.9|21
1600665000000|2020-09-21 05:10:00|941.8|936.8|941.1|936.1|941.9|936.9|941.1|936.1|30
1600665300000|2020-09-21 05:15:00|941.2|936.2|941.6|936.6|941.7|936.7|940.9|935.9|36
1600665600000|2020-09-21 05:20:00|941.5|936.5|940.4|935.4|942.4|937.4|940.3|935.3|49
1600665900000|2020-09-21 05:25:00|940.3|935.3|941.1|936.1|941.3|936.3|940|935|42
1600666200000|2020-09-21 05:30:00|940.9|935.9|939.5|934.5|941|936|939.3|934.3|77
1600666500000|2020-09-21 05:35:00|939.4|934.4|939.5|934.5|939.8|934.8|938.4|933.4|89
1600666800000|2020-09-21 05:40:00|939.1|934.1|939.7|934.7|940.3|935.3|938.6|933.6|55
1600667100000|2020-09-21 05:45:00|939.8|934.8|941.4|936.4|941.4|936.4|939.8|934.8|51
1600667400000|2020-09-21 05:50:00|941.3|936.3|940.6|935.6|941.3|936.3|940.5|935.5|63
1600667700000|2020-09-21 05:55:00|940.5|935.5|940.9|935.9|942|937|940.5|935.5|55
1600668000000|2020-09-21 06:00:00|941.1|936.1|940.3|935.3|941.8|936.8|940.2|935.2|54
1600668300000|2020-09-21 06:05:00|940.4|935.4|939.4|934.4|940.4|935.4|938.5|933.5|115
1600668600000|2020-09-21 06:10:00|939.6|934.6|939.8|934.8|940.2|935.2|939.5|934.5|52
1600668900000|2020-09-21 06:15:00|939.9|934.9|940.1|935.1|940.6|935.6|939.8|934.8|67
1600669200000|2020-09-21 06:20:00|940.2|935.2|939.8|934.8|940.8|935.8|939.8|934.8|61
1600669500000|2020-09-21 06:25:00|939.7|934.7|940.4|935.4|940.6|935.6|939.3|934.3|92
1600669800000|2020-09-21 06:30:00|940.3|935.3|940|935|941.2|936.2|939.9|934.9|92
1600670100000|2020-09-21 06:35:00|940.1|935.1|941.2|936.2|941.6|936.6|939.6|934.6|95
1600670400000|2020-09-21 06:40:00|941.3|936.3|941.7|936.7|942.2|937.2|940.8|935.8|98
1600670700000|2020-09-21 06:45:00|941.8|936.8|943.4|938.4|943.6|938.6|941.5|936.5|56
1600671000000|2020-09-21 06:50:00|943.3|938.3|942.3|937.3|943.8|938.8|942.3|937.3|119
1600671300000|2020-09-21 06:55:00|942.4|937.4|944.5|939.5|944.6|939.6|942.3|937.3|97
1600671600000|2020-09-21 07:00:00|944.7|939.7|944.3|939.3|945.6|940.6|943.6|938.6|135
1600671900000|2020-09-21 07:05:00|944.2|939.2|942.7|937.7|944.5|939.5|942.3|937.3|107
1600672200000|2020-09-21 07:10:00|942.6|937.6|942.9|937.9|944.2|939.2|942.6|937.6|158
1600672500000|2020-09-21 07:15:00|942.8|937.8|942.2|937.2|942.9|937.9|941.5|936.5|146
1600672800000|2020-09-21 07:20:00|942.3|937.3|939.4|934.4|942.6|937.6|939.1|934.1|185
1600673100000|2020-09-21 07:25:00|939.3|934.3|938.4|933.4|939.7|934.7|937.9|932.9|156
1600673400000|2020-09-21 07:30:00|938.3|933.3|938.1|933.1|938.4|933.4|936.9|931.9|172
1600673700000|2020-09-21 07:35:00|938|933|938.1|933.1|938.9|933.9|937.7|932.7|138
1600674000000|2020-09-21 07:40:00|938|933|938.8|933.8|939.1|934.1|937.8|932.8|135
1600674300000|2020-09-21 07:45:00|938.9|933.9|937.9|932.9|939.2|934.2|937.6|932.6|112
1600674600000|2020-09-21 07:50:00|937.8|932.8|936.5|931.5|938|933|936.2|931.2|161
1600674900000|2020-09-21 07:55:00|936.6|931.6|936.7|931.7|938.2|933.2|936.5|931.5|135
1600675200000|2020-09-21 08:00:00|936.4|931.4|934.6|929.6|936.4|931.4|934.3|929.3|183
1600675500000|2020-09-21 08:05:00|934.7|929.7|936.8|931.8|937|932|934.3|929.3|132
1600675800000|2020-09-21 08:10:00|936.7|931.7|934.8|929.8|936.8|931.8|934.5|929.5|156
1600676100000|2020-09-21 08:15:00|934.9|929.9|933.6|928.6|936.3|931.3|933.5|928.5|178
1600676400000|2020-09-21 08:20:00|933.7|928.7|933.1|928.1|934.2|929.2|932|927|121
1600676700000|2020-09-21 08:25:00|933|928|934.4|929.4|934.5|929.5|932.5|927.5|144
1600677000000|2020-09-21 08:30:00|934.3|929.3|933.5|928.5|934.3|929.3|932.6|927.6|204
1600677300000|2020-09-21 08:35:00|933.4|928.4|931.9|926.9|933.5|928.5|931.8|926.8|96
1600677600000|2020-09-21 08:40:00|931.8|926.8|929.1|924.1|931.9|926.9|928.4|923.4|188
1600677900000|2020-09-21 08:45:00|928.9|923.9|929.2|924.2|930.5|925.5|928|923|199
1600678200000|2020-09-21 08:50:00|929.1|924.1|928.3|923.3|929.3|924.3|924.3|919.3|191
1600678500000|2020-09-21 08:55:00|928.1|923.1|928.6|923.6|928.8|923.8|927.3|922.3|106
1600678800000|2020-09-21 09:00:00|928.5|923.5|927.9|922.9|928.7|923.7|926.7|921.7|147
1600679100000|2020-09-21 09:05:00|927.8|922.8|930.1|925.1|930.7|925.7|927.7|922.7|117
1600679400000|2020-09-21 09:10:00|930.2|925.2|932.7|927.7|933|928|930.2|925.2|192
1600679700000|2020-09-21 09:15:00|932.6|927.6|932.6|927.6|932.8|927.8|931.5|926.5|147
1600680000000|2020-09-21 09:20:00|932.4|927.4|930.6|925.6|932.4|927.4|930.2|925.2|156
1600680300000|2020-09-21 09:25:00|930.5|925.5|928.3|923.3|930.7|925.7|927.8|922.8|160
1600680600000|2020-09-21 09:30:00|928.5|923.5|926.7|921.7|928.5|923.5|926.5|921.5|224
1600680900000|2020-09-21 09:35:00|926.5|921.5|924.8|919.8|927.4|922.4|924.1|919.1|185
1600681200000|2020-09-21 09:40:00|924.9|919.9|925.3|920.3|926.2|921.2|924.5|919.5|181
1600681500000|2020-09-21 09:45:00|925.4|920.4|924.1|919.1|925.5|920.5|922.7|917.7|225
1600681800000|2020-09-21 09:50:00|924|919|927.1|922.1|927.6|922.6|923|918|152
1600682100000|2020-09-21 09:55:00|927|922|925.4|920.4|927.1|922.1|924.9|919.9|160
1600682400000|2020-09-21 10:00:00|925.7|920.7|924|919|925.7|920.7|923.1|918.1|163
1600682700000|2020-09-21 10:05:00|924.1|919.1|926.8|921.8|926.9|921.9|923.3|918.3|132
1600683000000|2020-09-21 10:10:00|926.6|921.6|925.9|920.9|927|922|925.2|920.2|169
1600683300000|2020-09-21 10:15:00|925.7|920.7|923.4|918.4|925.8|920.8|923.3|918.3|180
1600683600000|2020-09-21 10:20:00|923.3|918.3|925.2|920.2|925.2|920.2|921.8|916.8|141
1600683900000|2020-09-21 10:25:00|925.1|920.1|925.8|920.8|926|921|924.4|919.4|169
1600684200000|2020-09-21 10:30:00|925.7|920.7|925.2|920.2|925.9|920.9|924.3|919.3|131
1600684500000|2020-09-21 10:35:00|925.1|920.1|926.9|921.9|927.3|922.3|924.3|919.3|121
1600684800000|2020-09-21 10:40:00|927.2|922.2|925.3|920.3|927.7|922.7|925.1|920.1|148
1600685100000|2020-09-21 10:45:00|925.5|920.5|925|920|925.5|920.5|924.6|919.6|84
1600685400000|2020-09-21 10:50:00|924.9|919.9|925.1|920.1|925.3|920.3|924.5|919.5|77
1600685700000|2020-09-21 10:55:00|925.2|920.2|926.5|921.5|927.2|922.2|925.1|920.1|130
1600686000000|2020-09-21 11:00:00|926.4|921.4|926.8|921.8|927.9|922.9|926.1|921.1|132
1600686300000|2020-09-21 11:05:00|926.9|921.9|926.8|921.8|927.3|922.3|926.5|921.5|75
1600686600000|2020-09-21 11:10:00|926.9|921.9|927.6|922.6|927.7|922.7|926.6|921.6|57
1600686900000|2020-09-21 11:15:00|927.5|922.5|926.3|921.3|927.5|922.5|925.9|920.9|91
1600687200000|2020-09-21 11:20:00|926.4|921.4|926.3|921.3|927|922|925.8|920.8|131
1600687500000|2020-09-21 11:25:00|926.2|921.2|925.8|920.8|926.3|921.3|924.9|919.9|109
1600687800000|2020-09-21 11:30:00|925.7|920.7|925.1|920.1|926.1|921.1|924.4|919.4|91
1600688100000|2020-09-21 11:35:00|924.8|919.8|923.9|918.9|925.1|920.1|923.8|918.8|85
1600688400000|2020-09-21 11:40:00|923.8|918.8|925.6|920.6|925.9|920.9|923.7|918.7|86
1600688700000|2020-09-21 11:45:00|925.5|920.5|926.8|921.8|926.8|921.8|925|920|116
1600689000000|2020-09-21 11:50:00|926.7|921.7|926.3|921.3|927|922|925.9|920.9|108
1600689300000|2020-09-21 11:55:00|926.4|921.4|928.7|923.7|928.7|923.7|926|921|134
1600689600000|2020-09-21 12:00:00|928.5|923.5|925.1|920.1|929.5|924.5|925.1|920.1|264
1600689900000|2020-09-21 12:05:00|925|920|924.8|919.8|925.9|920.9|924.3|919.3|151
1600690200000|2020-09-21 12:10:00|924.7|919.7|923.3|918.3|925.3|920.3|923.3|918.3|158
1600690500000|2020-09-21 12:15:00|923.2|918.2|923.6|918.6|925.2|920.2|922.5|917.5|192
1600690800000|2020-09-21 12:20:00|923.5|918.5|918|913|923.5|918.5|916.6|911.6|300
1600691100000|2020-09-21 12:25:00|918.1|913.1|915.2|910.2|918.4|913.4|915|910|310
1600691400000|2020-09-21 12:30:00|915|910|912.7|907.7|915.1|910.1|911.7|906.7|282
1600691700000|2020-09-21 12:35:00|912.4|907.4|912.6|907.6|913.7|908.7|911.8|906.8|222
1600692000000|2020-09-21 12:40:00|912.5|907.5|910.3|905.3|912.9|907.9|910.2|905.2|261
1600692300000|2020-09-21 12:45:00|910.2|905.2|910.9|905.9|911.4|906.4|909.8|904.8|268
1600692600000|2020-09-21 12:50:00|910.7|905.7|913.2|908.2|913.4|908.4|910.7|905.7|223
1600692900000|2020-09-21 12:55:00|913.1|908.1|910.9|905.9|913.1|908.1|910.4|905.4|201
1600693200000|2020-09-21 13:00:00|911.1|906.1|912.3|907.3|912.8|907.8|909.7|904.7|377
1600693500000|2020-09-21 13:05:00|912.2|907.2|909.1|904.1|913.4|908.4|908.8|903.8|285
1600693800000|2020-09-21 13:10:00|909.2|904.2|910.5|905.5|910.8|905.8|907.5|902.5|342
1600694100000|2020-09-21 13:15:00|910.4|905.4|908|903|910.4|905.4|907.5|902.5|272
1600694400000|2020-09-21 13:20:00|908.2|903.2|907.5|902.5|909|904|907.2|902.2|277
1600694700000|2020-09-21 13:25:00|907.6|902.6|909.8|904.8|909.8|904.8|906.4|901.4|302
1600695000000|2020-09-21 13:30:00|909.7|904.7|910.2|905.2|912.5|907.5|907.1|902.1|523
1600695300000|2020-09-21 13:35:00|910.4|905.4|906.1|901.1|910.5|905.5|905.5|900.5|462
1600695600000|2020-09-21 13:40:00|906|901|905.5|900.5|906.1|901.1|903|898|626
1600695900000|2020-09-21 13:45:00|905.6|900.6|906|901|907.9|902.9|903.7|898.7|580
1600696200000|2020-09-21 13:50:00|905.9|900.9|902.2|897.2|906|901|900.4|895.4|445
1600696500000|2020-09-21 13:55:00|902.3|897.3|899.6|894.6|903.4|898.4|899.6|894.6|428
1600696800000|2020-09-21 14:00:00|899.5|894.5|899.9|894.9|901|896|898.3|893.3|496
1600697100000|2020-09-21 14:05:00|900|895|901.1|896.1|903.6|898|896.6|891.6|573
1600697400000|2020-09-21 14:10:00|901|896|897.9|892.9|903.3|898.3|897.7|892.7|464
1600697700000|2020-09-21 14:15:00|897.7|892.7|896|891|899.8|894.8|895.2|890.2|531
1600698000000|2020-09-21 14:20:00|895.9|890.9|886.3|881.3|896.5|891.5|884.6|879.6|805
1600698300000|2020-09-21 14:25:00|886.1|881.1|878.8|873.8|886.1|881.1|875.3|870.3|847
1600698600000|2020-09-21 14:30:00|878.9|873.9|873.8|868.8|879.2|874.2|871.3|866.3|785
1600698900000|2020-09-21 14:35:00|874|869|870.6|865.6|874.8|869.8|867.7|862.7|925
1600699200000|2020-09-21 14:40:00|870.5|865.5|877.5|872.5|878|873|868.8|863.8|919
1600699500000|2020-09-21 14:45:00|877.4|872.4|879.6|874.6|881|876|876.2|871.2|602
1600699800000|2020-09-21 14:50:00|879.7|874.7|877.7|872.7|879.7|874.7|876.1|871.1|507
1600700100000|2020-09-21 14:55:00|877.5|872.5|878.2|873.2|879.1|874.1|876.3|871.3|413
1600700400000|2020-09-21 15:00:00|878.1|873.1|881|876|881.7|876.7|877.5|872.5|511
1600700700000|2020-09-21 15:05:00|880.9|875.9|882.1|877.1|883|878|880.5|875.5|447
1600701000000|2020-09-21 15:10:00|882|877|874.6|869.6|882.7|877.7|874.3|869.3|472
1600701300000|2020-09-21 15:15:00|874.7|869.7|869.5|864.5|875|870|868.4|863.4|571
1600701600000|2020-09-21 15:20:00|869.4|864.4|870|865|870.8|865.8|869.1|864.1|450
1600701900000|2020-09-21 15:25:00|869.9|864.9|866.8|861.8|869.9|864.9|866.5|861.5|472
1600702200000|2020-09-21 15:30:00|866.9|861.9|860.8|855.8|866.9|861.9|860.8|855.8|459
1600702500000|2020-09-21 15:35:00|860.6|855.6|864.7|859.7|865.5|860.5|860.2|855.2|516
1600702800000|2020-09-21 15:40:00|864.9|859.9|865.5|860.5|866.7|861.7|863.6|858.6|349
1600703100000|2020-09-21 15:45:00|865.3|860.3|871.2|866.2|871.5|866.5|864.7|859.7|383
1600703400000|2020-09-21 15:50:00|871.3|866.3|873.1|868.1|873.6|868.6|870.7|865.7|279
1600703700000|2020-09-21 15:55:00|873.2|868.2|874.5|869.5|874.5|869.5|871.4|866.4|264
1600704000000|2020-09-21 16:00:00|874.4|869.4|876.2|871.2|876.5|871.5|873.6|868.6|329
1600704300000|2020-09-21 16:05:00|876.1|871.1|877.2|872.2|878.5|873.5|874.6|869.6|243
1600704600000|2020-09-21 16:10:00|877.1|872.1|878.9|873.9|878.9|873.9|875.5|870.5|222
1600704900000|2020-09-21 16:15:00|878.7|873.7|880|875|881.2|876.2|878.4|873.4|279
1600705200000|2020-09-21 16:20:00|879.9|874.9|880.1|875.1|880.6|875.6|878.6|873.6|188
1600705500000|2020-09-21 16:25:00|879.9|874.9|879.4|874.4|881.4|876.4|879.2|874.2|313
1600705800000|2020-09-21 16:30:00|879.5|874.5|878.7|873.7|880.3|875.3|878.1|873.1|278
1600706100000|2020-09-21 16:35:00|878.8|873.8|879.7|874.7|880.7|875.7|878.6|873.6|248
1600706400000|2020-09-21 16:40:00|879.8|874.8|881.7|876.7|882.7|877.7|879.4|874.4|330
1600706700000|2020-09-21 16:45:00|881.6|876.6|880.6|875.6|882|877|878.4|873.4|305
1600707000000|2020-09-21 16:50:00|880.5|875.5|880.4|875.4|881|876|879.8|874.8|199
1600707300000|2020-09-21 16:55:00|880.5|875.5|880|875|881.9|876.9|879.5|874.5|259
1600707600000|2020-09-21 17:00:00|880.7|875.7|882.2|877.2|883.5|878.5|878.9|873.9|365
1600707900000|2020-09-21 17:05:00|882.1|877.1|884.7|879.7|885.1|880.1|881.4|876.4|210
1600708200000|2020-09-21 17:10:00|884.8|879.8|883.8|878.8|884.8|879.8|882.7|877.7|189
1600708500000|2020-09-21 17:15:00|884.1|879.1|881.4|876.4|884.4|879.4|881.1|876.1|254
1600708800000|2020-09-21 17:20:00|881.3|876.3|883.6|878.6|883.8|878.8|880.9|875.9|270
1600709100000|2020-09-21 17:25:00|883.7|878.7|883.2|878.2|884.5|879.5|882.3|877.3|144
1600709400000|2020-09-21 17:30:00|883.8|878.8|884.5|879.5|884.6|879.6|882.9|877.9|114
1600709700000|2020-09-21 17:35:00|884.4|879.4|885.2|880.2|885.6|880.6|884.1|879.1|144
1600710000000|2020-09-21 17:40:00|885.3|880.3|885.1|880.1|885.7|880.7|884.9|879.9|119
1600710300000|2020-09-21 17:45:00|885|880|886.6|881.6|886.8|881.8|884.8|879.8|156
1600710600000|2020-09-21 17:50:00|886.5|881.5|886.7|881.7|887.1|882.1|886.5|881.5|95
1600710900000|2020-09-21 17:55:00|886.8|881.8|887.4|882.4|888.1|883.1|886.5|881.5|109
1600711200000|2020-09-21 18:00:00|887.5|882.5|887.7|882.7|887.8|882.8|886.7|881.7|160
1600711500000|2020-09-21 18:05:00|887.5|882.5|885.3|880.3|887.5|882.5|884.8|879.8|172
1600711800000|2020-09-21 18:10:00|885.2|880.2|884.1|879.1|885.7|880.7|883.4|878.4|143
1600712100000|2020-09-21 18:15:00|884.2|879.2|883.6|878.6|885.5|880.5|883.3|878.3|120
1600712400000|2020-09-21 18:20:00|883.7|878.7|885.7|880.7|885.9|880.9|883.4|878.4|119
1600712700000|2020-09-21 18:25:00|885.6|880.6|885.7|880.7|887|882|885.3|880.3|159
1600713000000|2020-09-21 18:30:00|885.8|880.8|886|881|887.3|882.3|885|880|121
1600713300000|2020-09-21 18:35:00|885.9|880.9|883|878|885.9|880.9|882.9|877.9|128
1600713600000|2020-09-21 18:40:00|883.2|878.2|884.5|879.5|884.7|879.7|883.2|878.2|84
1600713900000|2020-09-21 18:45:00|884.6|879.6|885.2|880.2|885.6|880.6|884.4|879.4|86
1600714200000|2020-09-21 18:50:00|885.4|880.4|886.9|881.9|887.1|882.1|885.3|880.3|73
1600714500000|2020-09-21 18:55:00|886.8|881.8|886.2|881.2|887.2|882.2|886.2|881.2|70
1600714800000|2020-09-21 19:00:00|886.3|881.3|888.9|883.9|889|884|886|881|177
1600715100000|2020-09-21 19:05:00|889|884|888.9|883.9|889|884|888|883|97
1600715400000|2020-09-21 19:10:00|888.7|883.7|889.3|884.3|890.1|885.1|888.7|883.7|101
1600715700000|2020-09-21 19:15:00|889.5|884.5|889.7|884.7|890.7|885.7|889.1|884.1|120
1600716000000|2020-09-21 19:20:00|889.8|884.8|890.6|885.6|890.7|885.7|888.3|883.3|124
1600716300000|2020-09-21 19:25:00|890.7|885.7|890.6|885.6|891.2|886.2|890.2|885.2|106
1600716600000|2020-09-21 19:30:00|890.7|885.7|889.5|884.5|891.5|886.5|889|884|105
1600716900000|2020-09-21 19:35:00|889.6|884.6|891.3|886.3|891.9|886.9|889.4|884.4|105
1600717200000|2020-09-21 19:40:00|891.2|886.2|890.5|885.5|891.2|886.2|890.3|885.3|112
1600717500000|2020-09-21 19:45:00|890.6|885.6|889.8|884.8|891.3|886.3|889.7|884.7|82
1600717800000|2020-09-21 19:50:00|889.7|884.7|891|886|891.8|886.8|889.7|884.7|131
1600718100000|2020-09-21 19:55:00|891.1|886.1|891.9|886.9|892.4|887.4|890.1|885.1|133
1600718400000|2020-09-21 20:00:00|891.8|886.8|891.8|886.8|892.8|887.8|891.4|886.4|108
1600718700000|2020-09-21 20:05:00|892.2|887.2|892.4|887.4|892.7|887.7|892|887|49
1600719000000|2020-09-21 20:10:00|892.6|887.6|893|888|893.7|888.7|892.5|887.5|36
1600719300000|2020-09-21 20:15:00|893.2|888.2|893.3|888.3|893.8|888.8|892.9|887.9|53
1600719600000|2020-09-21 20:20:00|893.4|888.4|892.6|887.6|893.4|888.4|892.6|887.6|28
1600719900000|2020-09-21 20:25:00|892.9|887.9|892.2|887.2|893.6|888.6|892.2|887.2|37
1600720200000|2020-09-21 20:30:00|892.3|887.3|893|888|893|888|892.2|887.2|32
1600720500000|2020-09-21 20:35:00|892.9|887.9|893.1|888.1|893.1|888.1|892.3|887.3|47
1600720800000|2020-09-21 20:40:00|893.2|888.2|892.7|887.7|893.2|888.2|892.6|887.6|50
1600721100000|2020-09-21 20:45:00|892.6|887.6|892.1|887.1|892.8|887.8|892|887|53
1600721400000|2020-09-21 20:50:00|892.2|887.2|893.7|885.4|894.1|887.5|892|885.3|52
1600721700000|2020-09-21 20:55:00|893.8|885.5|896.1|880.9|896.3|885.6|893.6|878.7|86
1600725600000|2020-09-21 22:00:00|897.5|877.5|892.4|887.4|898.1|887.4|891.5|877|49
1600725900000|2020-09-21 22:05:00|892.5|887.5|891.7|886.7|894.2|887.9|891.5|886.1|39
1600726200000|2020-09-21 22:10:00|891.9|886.9|890.7|885.7|892.1|887.1|890.6|885.6|28
1600726500000|2020-09-21 22:15:00|890.8|885.8|891.2|886.2|891.3|886.3|890.8|885.8|9
1600726800000|2020-09-21 22:20:00|891.5|886.5|891.6|886.6|892.3|887.3|891.3|886.3|32
1600727100000|2020-09-21 22:25:00|891.5|886.5|890.7|885.7|891.6|886.6|890.5|885.5|23
1600727400000|2020-09-21 22:30:00|890.9|885.9|890|885|891|886|889.5|884.5|37
1600727700000|2020-09-21 22:35:00|889.9|884.9|889|884|890.1|885.1|888.6|883.6|15
1600728000000|2020-09-21 22:40:00|889.2|884.2|889|884|890.1|885.1|888.9|883.9|26
1600728300000|2020-09-21 22:45:00|889.1|884.1|889.5|884.5|889.9|884.9|889.1|884.1|20
1600728600000|2020-09-21 22:50:00|889.7|884.7|889.6|884.6|890.1|885.1|889.2|884.2|28
1600728900000|2020-09-21 22:55:00|889.8|884.8|890|885|890.6|885.6|889.8|884.8|32
1600729200000|2020-09-21 23:00:00|889.9|884.9|890.3|885.3|890.3|885.3|889.8|884.8|18
1600729500000|2020-09-21 23:05:00|890.5|885.5|891|886|891.1|886.1|890.3|885.3|26
1600729800000|2020-09-21 23:10:00|891.1|886.1|891.2|886.2|891.5|886.5|890.5|885.5|21
1600730100000|2020-09-21 23:15:00|891.4|886.4|891.5|886.5|891.9|886.9|890.8|885.8|49
1600730400000|2020-09-21 23:20:00|891.3|886.3|891.9|886.9|891.9|886.9|890.9|885.9|28
1600730700000|2020-09-21 23:25:00|892.1|887.1|892.1|887.1|892.8|887.8|891.9|886.9|42
1600731000000|2020-09-21 23:30:00|892|887|892.3|887.3|892.6|887.6|891.9|886.9|32
1600731300000|2020-09-21 23:35:00|892.2|887.2|894.1|889.1|894.4|889.4|892.2|887.2|68
1600731600000|2020-09-21 23:40:00|894.2|889.2|894.3|889.3|894.3|889.3|892.9|887.9|64
1600731900000|2020-09-21 23:45:00|894.4|889.4|895.5|890.5|895.8|890.8|894.2|889.2|50
1600732200000|2020-09-21 23:50:00|895.6|890.6|895|890|895.6|890.6|894.4|889.4|54
1600732500000|2020-09-21 23:55:00|894.7|889.7|895.6|890.6|895.7|890.7|894.5|889.5|34
1600732800000|2020-09-22 00:00:00|895.4|890.4|894.1|889.1|895.4|890.4|892.5|887.5|147
1600733100000|2020-09-22 00:05:00|894.3|889.3|896.1|891.1|896.3|891.3|894.2|889.2|162
1600733400000|2020-09-22 00:10:00|896|891|896.1|891.1|896.6|891.6|895.1|890.1|134
1600733700000|2020-09-22 00:15:00|895.9|890.9|896|891|896.5|891.5|895.7|890.7|65
1600734000000|2020-09-22 00:20:00|895.8|890.8|895.6|890.6|896.3|891.3|895.4|890.4|48
1600734300000|2020-09-22 00:25:00|895.5|890.5|896.4|891.4|896.5|891.5|895.3|890.3|36
1600734600000|2020-09-22 00:30:00|896.3|891.3|891.8|886.8|896.3|891.3|891.4|886.4|175
1600734900000|2020-09-22 00:35:00|891.9|886.9|893.1|888.1|893.4|888.4|891.6|886.6|83
1600735200000|2020-09-22 00:40:00|893|888|893.6|888.6|893.9|888.9|892.6|887.6|74
1600735500000|2020-09-22 00:45:00|893.7|888.7|892.9|887.9|893.8|888.8|891.4|886.4|67
1600735800000|2020-09-22 00:50:00|893|888|894.2|889.2|894.4|889.4|892.7|887.7|68
1600736100000|2020-09-22 00:55:00|894.1|889.1|893|888|894.2|889.2|893|888|77
1600736400000|2020-09-22 01:00:00|893.1|888.1|893.2|888.2|894.4|889.4|890.8|885.8|289
1600736700000|2020-09-22 01:05:00|893.3|888.3|892.2|887.2|893.3|888.3|892.1|887.1|149
1600737000000|2020-09-22 01:10:00|892.1|887.1|890.9|885.9|892.6|887.6|890.4|885.4|162
1600737300000|2020-09-22 01:15:00|891|886|886.6|881.6|891|886|886.3|881.3|293
1600737600000|2020-09-22 01:20:00|886.4|881.4|884.8|879.8|886.6|881.6|884|879|376
1600737900000|2020-09-22 01:25:00|885|880|888.3|883.3|889.4|884.4|884.9|879.9|218
1600738200000|2020-09-22 01:30:00|888.1|883.1|889.2|884.2|889.6|884.6|887|882|199
1600738500000|2020-09-22 01:35:00|889.1|884.1|888.8|883.8|889.8|884.8|887.7|882.7|189
1600738800000|2020-09-22 01:40:00|888.9|883.9|886.7|881.7|888.9|883.9|886.5|881.5|116
1600739100000|2020-09-22 01:45:00|886.6|881.6|886.5|881.5|887.1|882.1|886|881|112
1600739400000|2020-09-22 01:50:00|886.4|881.4|885.2|880.2|887.2|882.2|885.1|880.1|113
1600739700000|2020-09-22 01:55:00|885.4|880.4|885.5|880.5|885.9|880.9|885|880|102
1600740000000|2020-09-22 02:00:00|885.3|880.3|886.8|881.8|887.1|882.1|885.3|880.3|124
1600740300000|2020-09-22 02:05:00|886.9|881.9|886.9|881.9|887|882|885.5|880.5|99
1600740600000|2020-09-22 02:10:00|886.8|881.8|884.8|879.8|886.9|881.9|884.3|879.3|146
1600740900000|2020-09-22 02:15:00|884.5|879.5|884.1|879.1|884.9|879.9|883.9|878.9|111
1600741200000|2020-09-22 02:20:00|884.2|879.2|884.4|879.4|884.8|879.8|884|879|77
1600741500000|2020-09-22 02:25:00|884.5|879.5|884.2|879.2|885|880|883.3|878.3|63
1600741800000|2020-09-22 02:30:00|884.3|879.3|886.4|881.4|887.2|882.2|884.2|879.2|96
1600742100000|2020-09-22 02:35:00|886.2|881.2|887.1|882.1|887.5|882.5|886.2|881.2|63
1600742400000|2020-09-22 02:40:00|887.2|882.2|888.5|883.5|889|884|886.6|881.6|82
1600742700000|2020-09-22 02:45:00|888.4|883.4|887.6|882.6|888.5|883.5|887.2|882.2|50
1600743000000|2020-09-22 02:50:00|887.7|882.7|888|883|889.2|884.2|887.6|882.6|62
1600743300000|2020-09-22 02:55:00|888.1|883.1|889.3|884.3|889.5|884.5|887.8|882.8|47
1600743600000|2020-09-22 03:00:00|889.4|884.4|889.3|884.3|890|885|888.6|883.6|81
1600743900000|2020-09-22 03:05:00|889.6|884.6|891.5|886.5|891.9|886.9|889.6|884.6|112
1600744200000|2020-09-22 03:10:00|891.3|886.3|891.3|886.3|891.4|886.4|890.5|885.5|31
1600744500000|2020-09-22 03:15:00|891.4|886.4|892.1|887.1|892.8|887.8|891.1|886.1|81
1600744800000|2020-09-22 03:20:00|892.2|887.2|893.6|888.6|893.9|888.9|892.2|887.2|98
1600745100000|2020-09-22 03:25:00|893.9|888.9|894|889|894|889|893.3|888.3|74
1600745400000|2020-09-22 03:30:00|894.1|889.1|893.6|888.6|894.1|889.1|893.3|888.3|41
1600745700000|2020-09-22 03:35:00|893.7|888.7|896.2|891.2|896.7|891.7|893.5|888.5|56
1600746000000|2020-09-22 03:40:00|896.1|891.1|895.9|890.9|897|892|895.6|890.6|42
1600746300000|2020-09-22 03:45:00|896.2|891.2|896.7|891.7|896.8|891.8|895.4|890.4|42
1600746600000|2020-09-22 03:50:00|896.8|891.8|896.1|891.1|897|892|895.3|890.3|52
1600746900000|2020-09-22 03:55:00|896.2|891.2|896.1|891.1|896.8|891.8|896|891|24
1600747200000|2020-09-22 04:00:00|895.9|890.9|894.6|889.6|895.9|890.9|894.1|889.1|61
1600747500000|2020-09-22 04:05:00|894.7|889.7|895.2|890.2|895.3|890.3|894.6|889.6|30
1600747800000|2020-09-22 04:10:00|895.1|890.1|895.9|890.9|896.4|891.4|895|890|36
1600748100000|2020-09-22 04:15:00|895.8|890.8|895.7|890.7|896|891|895.6|890.6|30
1600748400000|2020-09-22 04:20:00|895.8|890.8|896.2|891.2|896.2|891.2|895.1|890.1|32
1600748700000|2020-09-22 04:25:00|896.1|891.1|896.6|891.6|896.6|891.6|896.1|891.1|31
1600749000000|2020-09-22 04:30:00|896.5|891.5|897.6|892.6|897.8|892.8|896.4|891.4|44
1600749300000|2020-09-22 04:35:00|897.5|892.5|897.5|892.5|897.9|892.9|897.4|892.4|31
1600749600000|2020-09-22 04:40:00|897.4|892.4|898.5|893.5|898.7|893.7|897.4|892.4|45
1600749900000|2020-09-22 04:45:00|898.4|893.4|897.4|892.4|898.4|893.4|897.4|892.4|34
1600750200000|2020-09-22 04:50:00|897.3|892.3|897.5|892.5|897.5|892.5|896.5|891.5|29
1600750500000|2020-09-22 04:55:00|897.4|892.4|897.3|892.3|897.4|892.4|896.9|891.9|22
1600750800000|2020-09-22 05:00:00|897.6|892.6|896|891|897.6|892.6|895.7|890.7|71
1600751100000|2020-09-22 05:05:00|896.1|891.1|894.1|889.1|896.2|891.2|894.1|889.1|71
1600751400000|2020-09-22 05:10:00|893.8|888.8|893.6|888.6|894.5|889.5|893|888|56
1600751700000|2020-09-22 05:15:00|893.5|888.5|893|888|894|889|892.9|887.9|92
1600752000000|2020-09-22 05:20:00|893.2|888.2|893.8|888.8|893.8|888.8|891.7|886.7|73
1600752300000|2020-09-22 05:25:00|893.4|888.4|893.3|888.3|893.8|888.8|892.6|887.6|69
1600752600000|2020-09-22 05:30:00|893.2|888.2|892.9|887.9|893.6|888.6|892.4|887.4|93
1600752900000|2020-09-22 05:35:00|892.5|887.5|891.6|886.6|892.5|887.5|891.3|886.3|94
1600753200000|2020-09-22 05:40:00|891.5|886.5|891.1|886.1|892.3|887.3|890.4|885.4|82
1600753500000|2020-09-22 05:45:00|891|886|890|885|891.3|886.3|889.9|884.9|70
1600753800000|2020-09-22 05:50:00|890.1|885.1|891.3|886.3|892.1|887.1|890|885|86
1600754100000|2020-09-22 05:55:00|891.1|886.1|890.6|885.6|891.2|886.2|890.1|885.1|45
1600754400000|2020-09-22 06:00:00|890.7|885.7|894|889|894.5|889.5|890.7|885.7|136
1600754700000|2020-09-22 06:05:00|894.1|889.1|892.3|887.3|894.5|889.5|892|887|108
1600755000000|2020-09-22 06:10:00|892.2|887.2|891.6|886.6|892.8|887.8|891.6|886.6|144
1600755300000|2020-09-22 06:15:00|891.9|886.9|888.1|883.1|891.9|886.9|887.7|882.7|185
1600755600000|2020-09-22 06:20:00|888.2|883.2|888.3|883.3|888.5|883.5|886.7|881.7|221
1600755900000|2020-09-22 06:25:00|888.1|883.1|887.9|882.9|890|885|887.8|882.8|159
1600756200000|2020-09-22 06:30:00|888.1|883.1|885.5|880.5|888.1|883.1|885.5|880.5|332
1600756500000|2020-09-22 06:35:00|885.6|880.6|886.6|881.6|888|883|884.1|879.1|352
1600756800000|2020-09-22 06:40:00|886.3|881.3|887.2|882.2|887.7|882.7|885.7|880.7|232
1600757100000|2020-09-22 06:45:00|887.1|882.1|889.3|884.3|889.3|884.3|886.7|881.7|202
1600757400000|2020-09-22 06:50:00|889.5|884.5|888|883|889.7|884.7|886.9|881.9|142
1600757700000|2020-09-22 06:55:00|888.2|883.2|890.9|885.9|892.1|887.1|887.8|882.8|222
1600758000000|2020-09-22 07:00:00|891.2|886.2|893.9|888.9|895.8|890.8|890.5|885.5|322
1600758300000|2020-09-22 07:05:00|894|889|887.6|882.6|894|889|887.1|882.1|248
1600758600000|2020-09-22 07:10:00|887.8|882.8|887.7|882.7|888.2|883.2|886|881|265
1600758900000|2020-09-22 07:15:00|887.8|882.8|885.4|880.4|888.5|883.5|884|879|193
1600759200000|2020-09-22 07:20:00|885.3|880.3|886.8|881.8|889|884|885.2|880.2|183
1600759500000|2020-09-22 07:25:00|886.9|881.9|886.8|881.8|888.3|883.3|885.5|880.5|146
1600759800000|2020-09-22 07:30:00|886.9|881.9|885.4|880.4|888.6|883.6|885.3|880.3|208
1600760100000|2020-09-22 07:35:00|885.5|880.5|884.8|879.8|886.3|881.3|883.1|878.1|283
1600760400000|2020-09-22 07:40:00|884.9|879.9|886.6|881.6|887.8|882.8|884.5|879.5|192
1600760700000|2020-09-22 07:45:00|886.7|881.7|887.6|882.6|887.8|882.8|886.4|881.4|180
1600761000000|2020-09-22 07:50:00|887.5|882.5|886.5|881.5|887.6|882.6|886.3|881.3|123
1600761300000|2020-09-22 07:55:00|886.6|881.6|886.9|881.9|888.3|883.3|886.3|881.3|164
1600761600000|2020-09-22 08:00:00|886.6|881.6|887.9|882.9|888|883|886.5|881.5|216
1600761900000|2020-09-22 08:05:00|887.8|882.8|888.6|883.6|889.3|884.3|887.6|882.6|147
1600762200000|2020-09-22 08:10:00|888.5|883.5|887.9|882.9|888.8|883.8|887.1|882.1|105
1600762500000|2020-09-22 08:15:00|887.8|882.8|887.9|882.9|888.9|883.9|887.7|882.7|144
1600762800000|2020-09-22 08:20:00|887.7|882.7|887|882|887.9|882.9|886.7|881.7|115
1600763100000|2020-09-22 08:25:00|887.1|882.1|889.8|884.8|890|885|887|882|151
1600763400000|2020-09-22 08:30:00|889.6|884.6|892.3|887.3|892.3|887.3|889.1|884.1|227
1600763700000|2020-09-22 08:35:00|892.2|887.2|890.4|885.4|893|888|890.4|885.4|162
1600764000000|2020-09-22 08:40:00|890.5|885.5|888.5|883.5|890.7|885.7|888.1|883.1|156
1600764300000|2020-09-22 08:45:00|888.6|883.6|888.9|883.9|889.8|884.8|888.1|883.1|120
1600764600000|2020-09-22 08:50:00|888.8|883.8|888.3|883.3|890|885|887.6|882.6|113
1600764900000|2020-09-22 08:55:00|888.4|883.4|888.9|883.9|889|884|887.7|882.7|74
1600765200000|2020-09-22 09:00:00|889|884|889.5|884.5|889.6|884.6|888.5|883.5|103
1600765500000|2020-09-22 09:05:00|889.6|884.6|890.3|885.3|890.5|885.5|889.1|884.1|94
1600765800000|2020-09-22 09:10:00|890.4|885.4|892.5|887.5|894|889|890.4|885.4|134
1600766100000|2020-09-22 09:15:00|892.4|887.4|893.6|888.6|893.7|888.7|891.9|886.9|155
1600766400000|2020-09-22 09:20:00|893.4|888.4|895.1|890.1|895.4|890.4|892.8|887.8|122
1600766700000|2020-09-22 09:25:00|895.2|890.2|893.1|888.1|895.4|890.4|893.1|888.1|105
1600767000000|2020-09-22 09:30:00|892.9|887.9|893.4|888.4|893.6|888.6|892.2|887.2|77
1600767300000|2020-09-22 09:35:00|893.5|888.5|894.4|889.4|894.8|889.8|893.4|888.4|88
1600767600000|2020-09-22 09:40:00|894.3|889.3|894.6|889.6|894.9|889.9|893.9|888.9|46
1600767900000|2020-09-22 09:45:00|894.5|889.5|893.6|888.6|894.7|889.7|893.5|888.5|65
1600768200000|2020-09-22 09:50:00|893.7|888.7|895.1|890.1|895.7|890.7|893.7|888.7|52
1600768500000|2020-09-22 09:55:00|895.2|890.2|893.9|888.9|895.3|890.3|893.4|888.4|56
1600768800000|2020-09-22 10:00:00|893.8|888.8|894.4|889.4|894.9|889.9|893.6|888.6|69
1600769100000|2020-09-22 10:05:00|894.3|889.3|894.1|889.1|894.8|889.8|893.7|888.7|51
1600769400000|2020-09-22 10:10:00|893.8|888.8|891.8|886.8|894.2|889.2|891.8|886.8|68
1600769700000|2020-09-22 10:15:00|891.9|886.9|891.8|886.8|892|887|891.1|886.1|66
1600770000000|2020-09-22 10:20:00|891.7|886.7|893.9|888.9|894.4|889.4|891.7|886.7|129
1600770300000|2020-09-22 10:25:00|893.7|888.7|895.9|890.9|896|891|893.6|888.6|75
1600770600000|2020-09-22 10:30:00|895.8|890.8|896.1|891.1|896.6|891.6|895.6|890.6|157
1600770900000|2020-09-22 10:35:00|896.2|891.2|897|892|897.2|892.2|896.1|891.1|99
1600771200000|2020-09-22 10:40:00|896.9|891.9|898.4|893.4|898.7|893.7|896.9|891.9|101
1600771500000|2020-09-22 10:45:00|898.3|893.3|897.3|892.3|898.3|893.3|897.1|892.1|113
1600771800000|2020-09-22 10:50:00|897.2|892.2|898.8|893.8|898.9|893.9|897|892|89
1600772100000|2020-09-22 10:55:00|898.9|893.9|897.8|892.8|899|894|897.7|892.7|122
1600772400000|2020-09-22 11:00:00|897.9|892.9|895.5|890.5|897.9|892.9|895.1|890.1|164
1600772700000|2020-09-22 11:05:00|895.3|890.3|893.7|888.7|895.4|890.4|893.7|888.7|136
1600773000000|2020-09-22 11:10:00|893.9|888.9|891.7|886.7|894|889|890.9|885.9|160
1600773300000|2020-09-22 11:15:00|892|887|895.4|890.4|895.4|890.4|892|887|112
1600773600000|2020-09-22 11:20:00|895.6|890.6|895.7|890.7|895.9|890.9|894.9|889.9|91
1600773900000|2020-09-22 11:25:00|895.6|890.6|895.2|890.2|896.9|891.9|894.9|889.9|96
1600774200000|2020-09-22 11:30:00|895.3|890.3|895.1|890.1|896.3|891.3|895|890|124
1600774500000|2020-09-22 11:35:00|895|890|893.4|888.4|895|890|893.4|888.4|85
1600774800000|2020-09-22 11:40:00|893.5|888.5|893.3|888.3|894.5|889.5|892.9|887.9|111
1600775100000|2020-09-22 11:45:00|893.4|888.4|891.5|886.5|893.5|888.5|891|886|125
1600775400000|2020-09-22 11:50:00|891.4|886.4|887.2|882.2|891.9|886.9|886.8|881.8|167
1600775700000|2020-09-22 11:55:00|887.4|882.4|887.3|882.3|888.1|883.1|885.6|880.6|203
1600776000000|2020-09-22 12:00:00|887.4|882.4|886.1|881.1|887.8|882.8|885.4|880.4|215
1600776300000|2020-09-22 12:05:00|885.8|880.8|887.7|882.7|887.8|882.8|885.2|880.2|189
1600776600000|2020-09-22 12:10:00|887.8|882.8|888.8|883.8|888.9|883.9|887.4|882.4|227
1600776900000|2020-09-22 12:15:00|888.9|883.9|885.4|880.4|889.1|884.1|885.1|880.1|207
1600777200000|2020-09-22 12:20:00|887|882|885|880|888.9|883.9|885|880|249
1600777500000|2020-09-22 12:25:00|885.1|880.1|887.5|882.5|887.7|882.7|884.8|879.8|228
1600777800000|2020-09-22 12:30:00|887.4|882.4|888.1|883.1|889.1|884.1|886.4|881.4|254
1600778100000|2020-09-22 12:35:00|887.9|882.9|887.3|882.3|888.4|883.4|887|882|160
1600778400000|2020-09-22 12:40:00|887.4|882.4|888.2|883.2|889.4|884.4|887.1|882.1|209
1600778700000|2020-09-22 12:45:00|888.3|883.3|885.5|880.5|888.7|883.7|885.5|880.5|193
1600779000000|2020-09-22 12:50:00|885.4|880.4|884.7|879.7|885.7|880.7|883.5|878.5|245
1600779300000|2020-09-22 12:55:00|884.9|879.9|884.1|879.1|884.9|879.9|883.7|878.7|193
1600779600000|2020-09-22 13:00:00|884.2|879.2|885.6|880.6|886.1|881.1|882.5|877.5|403
1600779900000|2020-09-22 13:05:00|885.5|880.5|886.5|881.5|887|882|884.1|879.1|296
1600780200000|2020-09-22 13:10:00|886.3|881.3|886.7|881.7|888.1|883.1|885.7|880.7|265
1600780500000|2020-09-22 13:15:00|886.6|881.6|886.6|881.6|886.7|881.7|884.7|879.7|241
1600780800000|2020-09-22 13:20:00|886.7|881.7|883.3|878.3|886.8|881.8|883.2|878.2|169
1600781100000|2020-09-22 13:25:00|883.4|878.4|883.1|878.1|883.8|878.8|882.4|877.4|160
1600781400000|2020-09-22 13:30:00|883.2|878.2|884.7|879.7|886.7|881.7|882.7|877.7|445
1600781700000|2020-09-22 13:35:00|884.8|879.8|884.8|879.8|886.6|881.6|883.1|878.1|352
1600782000000|2020-09-22 13:40:00|884.9|879.9|883.8|878.8|887.4|882.4|883.3|878.3|369
1600782300000|2020-09-22 13:45:00|883.7|878.7|880.5|875.5|883.7|878.7|880.1|875.1|423
1600782600000|2020-09-22 13:50:00|880.3|875.3|875.1|870.1|880.4|875.4|874.9|869.9|577
1600782900000|2020-09-22 13:55:00|874.9|869.9|877.3|872.3|878.4|873.4|874.9|869.9|348
1600783200000|2020-09-22 14:00:00|877.2|872.2|880|875|880|875|877.2|872.2|326
1600783500000|2020-09-22 14:05:00|879.9|874.9|878.9|873.9|880.1|875.1|878.2|873.2|320
1600783800000|2020-09-22 14:10:00|878.8|873.8|879.9|874.9|880.1|875.1|878.1|873.1|291
1600784100000|2020-09-22 14:15:00|879.8|874.8|880.1|875.1|881.3|876.3|877.6|872.6|367
1600784400000|2020-09-22 14:20:00|880.2|875.2|877.3|872.3|880.6|875.6|877.1|872.1|337
1600784700000|2020-09-22 14:25:00|877.4|872.4|877.2|872.2|878.2|873.2|875.3|870.3|313
1600785000000|2020-09-22 14:30:00|877.1|872.1|875.4|870.4|878.3|873.3|875.1|870.1|412
1600785300000|2020-09-22 14:35:00|875.5|870.5|875.6|870.6|877.6|872.6|874.8|869.8|366
1600785600000|2020-09-22 14:40:00|875.7|870.7|874.9|869.9|876.9|871.9|874.4|869.4|411
1600785900000|2020-09-22 14:45:00|874.7|869.7|873.9|868.9|875.6|870.6|873.1|868.1|345
1600786200000|2020-09-22 14:50:00|874.1|869.1|875.9|870.9|876.7|871.7|873.8|868.8|363
1600786500000|2020-09-22 14:55:00|876|871|873.3|868.3|876.6|871.6|873.1|868.1|366
1600786800000|2020-09-22 15:00:00|873.2|868.2|871.3|866.3|873.6|868.6|871.2|866.2|319
1600787100000|2020-09-22 15:05:00|871.4|866.4|871|866|872.8|867.8|870.7|865.7|423
1600787400000|2020-09-22 15:10:00|871.1|866.1|874|869|874.8|869.8|871|866|347
1600787700000|2020-09-22 15:15:00|873.9|868.9|872.9|867.9|878.3|873.3|872.8|867.8|372
1600788000000|2020-09-22 15:20:00|873|868|872.7|867.7|873.2|868.2|871.3|866.3|286
1600788300000|2020-09-22 15:25:00|873|868|867.9|862.9|873.2|868.2|866.7|861.7|270
1600788600000|2020-09-22 15:30:00|867.7|862.7|866.9|861.9|869.4|864.4|866.6|861.6|332
1600788900000|2020-09-22 15:35:00|867|862|868.7|863.7|869.2|864.2|866.4|861.4|308
1600789200000|2020-09-22 15:40:00|868.6|863.6|868.6|863.6|869.9|864.9|868.4|863.4|217
1600789500000|2020-09-22 15:45:00|868.5|863.5|869.9|864.9|871.1|866.1|867.9|862.9|211
1600789800000|2020-09-22 15:50:00|870.1|865.1|867.6|862.6|870.2|865.2|867|862|233
1600790100000|2020-09-22 15:55:00|867.5|862.5|867.7|862.7|869.1|864.1|867.3|862.3|242
1600790400000|2020-09-22 16:00:00|867.8|862.8|869.5|864.5|870.8|865.8|867.6|862.6|224
1600790700000|2020-09-22 16:05:00|869.4|864.4|869.9|864.9|871.4|866.4|869.2|864.2|221
1600791000000|2020-09-22 16:10:00|870|865|870.2|865.2|870.4|865.4|869.1|864.1|116
1600791300000|2020-09-22 16:15:00|870.1|865.1|870.7|865.7|871|866|869.8|864.8|157
1600791600000|2020-09-22 16:20:00|870.9|865.9|873.3|868.3|873.4|868.4|870.5|865.5|173
1600791900000|2020-09-22 16:25:00|873.4|868.4|873|868|873.6|868.6|871.5|866.5|176
1600792200000|2020-09-22 16:30:00|873.1|868.1|871.1|866.1|873.1|868.1|870.8|865.8|122
1600792500000|2020-09-22 16:35:00|871.2|866.2|870.6|865.6|871.7|866.7|870.4|865.4|144
1600792800000|2020-09-22 16:40:00|870.7|865.7|870.3|865.3|870.9|865.9|870.1|865.1|142
1600793100000|2020-09-22 16:45:00|870.2|865.2|867.4|862.4|870.6|865.6|867|862|161
1600793400000|2020-09-22 16:50:00|867.3|862.3|867.5|862.5|868.3|863.3|866.8|861.8|163
1600793700000|2020-09-22 16:55:00|867.4|862.4|866|861|867.4|862.4|863.7|858.7|250
1600794000000|2020-09-22 17:00:00|865.9|860.9|864.8|859.8|867.1|862.1|863.4|858.4|294
1600794300000|2020-09-22 17:05:00|864.9|859.9|865.3|860.3|865.8|860.8|864.5|859.5|145
1600794600000|2020-09-22 17:10:00|865.4|860.4|867.3|862.3|867.8|862.8|865.3|860.3|134
1600794900000|2020-09-22 17:15:00|867.2|862.2|870.3|865.3|870.5|865.5|867.1|862.1|147
1600795200000|2020-09-22 17:20:00|870.1|865.1|869.8|864.8|870.8|865.8|869.6|864.6|143
1600795500000|2020-09-22 17:25:00|869.9|864.9|870.7|865.7|872.1|867.1|869.8|864.8|146
1600795800000|2020-09-22 17:30:00|870.6|865.6|871.9|866.9|872.4|867.4|870.6|865.6|116
1600796100000|2020-09-22 17:35:00|871.8|866.8|870.5|865.5|871.8|866.8|870.3|865.3|89
1600796400000|2020-09-22 17:40:00|870.7|865.7|870.6|865.6|871.1|866.1|869.9|864.9|80
1600796700000|2020-09-22 17:45:00|870.4|865.4|871.3|866.3|871.6|866.6|870.3|865.3|84
1600797000000|2020-09-22 17:50:00|871.1|866.1|871.4|866.4|871.6|866.6|870.9|865.9|79
1600797300000|2020-09-22 17:55:00|871.3|866.3|871|866|871.4|866.4|870.3|865.3|100
1600797600000|2020-09-22 18:00:00|870.9|865.9|871|866|871.3|866.3|870.6|865.6|102
1600797900000|2020-09-22 18:05:00|870.8|865.8|871.2|866.2|871.7|866.7|870.8|865.8|87
1600798200000|2020-09-22 18:10:00|871.1|866.1|870.5|865.5|871.3|866.3|870.1|865.1|91
1600798500000|2020-09-22 18:15:00|870.7|865.7|871.3|866.3|871.6|866.6|870.7|865.7|116
1600798800000|2020-09-22 18:20:00|871.2|866.2|869.7|864.7|871.3|866.3|869.5|864.5|79
1600799100000|2020-09-22 18:25:00|869.8|864.8|871|866|871.1|866.1|869.8|864.8|104
1600799400000|2020-09-22 18:30:00|870.9|865.9|870.8|865.8|871.5|866.5|870.2|865.2|92
1600799700000|2020-09-22 18:35:00|870.7|865.7|871.3|866.3|871.4|866.4|870.4|865.4|47
1600800000000|2020-09-22 18:40:00|871.4|866.4|872.1|867.1|872.5|867.5|871.4|866.4|60
1600800300000|2020-09-22 18:45:00|872.2|867.2|872.3|867.3|872.5|867.5|871.8|866.8|45
1600800600000|2020-09-22 18:50:00|872.1|867.1|871.9|866.9|872.5|867.5|871.4|866.4|75
1600800900000|2020-09-22 18:55:00|872|867|871.7|866.7|872.7|867.7|871.6|866.6|54
1600801200000|2020-09-22 19:00:00|871.8|866.8|871.7|866.7|872.3|867.3|871.3|866.3|110
1600801500000|2020-09-22 19:05:00|871.6|866.6|872.1|867.1|872.1|867.1|871.5|866.5|63
1600801800000|2020-09-22 19:10:00|872.2|867.2|870.7|865.7|872.2|867.2|870.5|865.5|50
1600802100000|2020-09-22 19:15:00|870.5|865.5|870.5|865.5|870.8|865.8|870|865|57
1600802400000|2020-09-22 19:20:00|870.4|865.4|870.6|865.6|870.9|865.9|870.2|865.2|33
1600802700000|2020-09-22 19:25:00|870.5|865.5|871.2|866.2|871.6|866.6|870.4|865.4|63
1600803000000|2020-09-22 19:30:00|871|866|871.2|866.2|871.9|866.9|870.8|865.8|71
1600803300000|2020-09-22 19:35:00|871.1|866.1|871.5|866.5|871.5|866.5|870.7|865.7|38
1600803600000|2020-09-22 19:40:00|871.4|866.4|871.9|866.9|871.9|866.9|871.4|866.4|49
1600803900000|2020-09-22 19:45:00|871.8|866.8|871.8|866.8|872.4|867.4|871.6|866.6|62
1600804200000|2020-09-22 19:50:00|871.9|866.9|871.7|866.7|871.9|866.9|871.1|866.1|97
1600804500000|2020-09-22 19:55:00|871.8|866.8|871.9|866.9|872.3|867.3|871.5|866.5|65
1600804800000|2020-09-22 20:00:00|872.1|867.1|871.7|866.7|872.2|867.2|871.6|866.6|40
1600805100000|2020-09-22 20:05:00|871.8|866.8|871.6|866.6|871.8|866.8|871.3|866.3|27
1600805400000|2020-09-22 20:10:00|871.7|866.7|871.9|866.9|872.1|867.1|871.6|866.6|21
1600805700000|2020-09-22 20:15:00|871.8|866.8|871.8|866.8|871.9|866.9|871.6|866.6|17
1600806000000|2020-09-22 20:20:00|871.9|866.9|871.6|866.6|871.9|866.9|871.6|866.6|7
1600806300000|2020-09-22 20:25:00|871.7|866.7|871.7|866.7|871.8|866.8|871.6|866.6|13
1600806600000|2020-09-22 20:30:00|871.8|866.8|871.9|866.9|872.1|867.1|871.8|866.8|23
1600806900000|2020-09-22 20:35:00|871.8|866.8|871.6|866.6|871.9|866.9|871.6|866.6|15
1600807200000|2020-09-22 20:40:00|871.5|866.5|871.3|866.3|871.7|866.7|871.3|866.3|12
1600807500000|2020-09-22 20:45:00|871.2|866.2|871.1|866.1|871.5|866.5|870.8|865.8|28
1600807800000|2020-09-22 20:50:00|871|866|871.2|866.2|871.5|866.5|871|866|13
1600808100000|2020-09-22 20:55:00|871|866|875.6|862.9|877|866.2|870.9|862.8|60
1600812000000|2020-09-22 22:00:00|877.2|857.2|870.3|865.3|878.8|865.8|869.9|856.7|44
1600812300000|2020-09-22 22:05:00|870.2|865.2|871.4|866.4|871.4|866.4|869.8|864.8|29
1600812600000|2020-09-22 22:10:00|871.3|866.3|870.3|865.3|871.3|866.3|870.3|865.3|8
1600812900000|2020-09-22 22:15:00|870.2|865.2|868.7|863.7|870.2|865.2|868.1|863.1|44
1600813200000|2020-09-22 22:20:00|868.8|863.8|868.2|863.2|869.5|864.5|867.7|862.7|43
1600813500000|2020-09-22 22:25:00|868.1|863.1|868.4|863.4|869|864|868.1|863.1|21
1600813800000|2020-09-22 22:30:00|868.7|863.7|869.9|864.9|870.2|865.2|868.7|863.7|49
1600814100000|2020-09-22 22:35:00|870.2|865.2|869.6|864.6|870.2|865.2|869.4|864.4|32
1600814400000|2020-09-22 22:40:00|869.2|864.2|869.2|864.2|869.6|864.6|869.1|864.1|17
1600814700000|2020-09-22 22:45:00|869.1|864.1|868.5|863.5|869.4|864.4|868.4|863.4|15
1600815000000|2020-09-22 22:50:00|868.4|863.4|867.9|862.9|868.6|863.6|867.6|862.6|42
1600815300000|2020-09-22 22:55:00|868|863|868|863|868.6|863.6|867.7|862.7|19
1600815600000|2020-09-22 23:00:00|868.1|863.1|868|863|868.4|863.4|867.3|862.3|30
1600815900000|2020-09-22 23:05:00|867.8|862.8|867.8|862.8|868.4|863.4|867.6|862.6|21
1600816200000|2020-09-22 23:10:00|867.9|862.9|868|863|868|863|867.5|862.5|15
1600816500000|2020-09-22 23:15:00|868.1|863.1|868.5|863.5|868.5|863.5|868|863|20
1600816800000|2020-09-22 23:20:00|868.4|863.4|868.8|863.8|868.9|863.9|868|863|23
1600817100000|2020-09-22 23:25:00|868.7|863.7|869.6|864.6|870.6|865.6|868.5|863.5|54
1600817400000|2020-09-22 23:30:00|869.5|864.5|871.8|866.8|872.2|867.2|869.2|864.2|67
1600817700000|2020-09-22 23:35:00|871.9|866.9|876.3|871.3|876.3|871.3|871.8|866.8|103
1600818000000|2020-09-22 23:40:00|876|871|876.2|871.2|876.6|871.6|875|870|62
1600818300000|2020-09-22 23:45:00|876.5|871.5|879.8|874.8|879.8|874.8|876.5|871.5|127
1600818600000|2020-09-22 23:50:00|879.7|874.7|880|875|880.4|875.4|879.1|874.1|95
1600818900000|2020-09-22 23:55:00|880.1|875.1|879.6|874.6|880.4|875.4|878.9|873.9|63
1600819200000|2020-09-23 00:00:00|879.7|874.7|880.4|875.4|881.5|876.5|879.3|874.3|131
1600819500000|2020-09-23 00:05:00|880.2|875.2|880.1|875.1|881.2|876.2|879.9|874.9|62
1600819800000|2020-09-23 00:10:00|880.2|875.2|879.4|874.4|880.2|875.2|879|874|58
1600820100000|2020-09-23 00:15:00|879.3|874.3|880.9|875.9|881.2|876.2|879.2|874.2|85
1600820400000|2020-09-23 00:20:00|881|876|878.7|873.7|881.1|876.1|878|873|64
1600820700000|2020-09-23 00:25:00|879|874|878.9|873.9|879.6|874.6|877.4|872.4|103
1600821000000|2020-09-23 00:30:00|878.5|873.5|877.6|872.6|878.7|873.7|877.4|872.4|84
1600821300000|2020-09-23 00:35:00|877.7|872.7|876.4|871.4|878.3|873.3|875.1|870.1|120
1600821600000|2020-09-23 00:40:00|876.5|871.5|877.8|872.8|877.9|872.9|875.3|870.3|104
1600821900000|2020-09-23 00:45:00|877.6|872.6|875|870|878.6|873.6|873.1|868.1|277
1600822200000|2020-09-23 00:50:00|874.9|869.9|873.8|868.8|875.4|870.4|873.4|868.4|140
1600822500000|2020-09-23 00:55:00|874|869|874.2|869.2|874.9|869.9|873.5|868.5|113
1600822800000|2020-09-23 01:00:00|873.9|868.9|875.6|870.6|875.8|870.8|872.8|867.8|290
1600823100000|2020-09-23 01:05:00|875.5|870.5|874.6|869.6|875.8|870.8|874.3|869.3|100
1600823400000|2020-09-23 01:10:00|874.3|869.3|873.9|868.9|875.3|870.3|873.6|868.6|111
1600823700000|2020-09-23 01:15:00|874|869|874.3|869.3|874.5|869.5|872.8|867.8|195
1600824000000|2020-09-23 01:20:00|874.4|869.4|875.1|870.1|875.5|870.5|873.8|868.8|104
1600824300000|2020-09-23 01:25:00|875|870|875.6|870.6|875.8|870.8|874.9|869.9|79
1600824600000|2020-09-23 01:30:00|875.5|870.5|877.3|872.3|877.5|872.5|874.9|869.9|139
1600824900000|2020-09-23 01:35:00|877.4|872.4|878.6|873.6|878.6|873.6|877.1|872.1|117
1600825200000|2020-09-23 01:40:00|878.5|873.5|877.2|872.2|878.9|873.9|876.9|871.9|91
1600825500000|2020-09-23 01:45:00|877.1|872.1|879.3|874.3|879.3|874.3|877.1|872.1|149
1600825800000|2020-09-23 01:50:00|879.2|874.2|879.2|874.2|879.4|874.4|878.7|873.7|71
1600826100000|2020-09-23 01:55:00|879.1|874.1|878|873|879.3|874.3|877.6|872.6|63
1600826400000|2020-09-23 02:00:00|878.1|873.1|879.3|874.3|880.2|875.2|877.6|872.6|112
1600826700000|2020-09-23 02:05:00|879.4|874.4|877.8|872.8|879.4|874.4|877.5|872.5|102
1600827000000|2020-09-23 02:10:00|877.9|872.9|876.5|871.5|878.2|873.2|876.3|871.3|104
1600827300000|2020-09-23 02:15:00|876.4|871.4|876.7|871.7|877.2|872.2|876.1|871.1|67
1600827600000|2020-09-23 02:20:00|876.6|871.6|875.7|870.7|877.3|872.3|875.3|870.3|77
1600827900000|2020-09-23 02:25:00|875.6|870.6|875.7|870.7|876.6|871.6|875.1|870.1|53
1600828200000|2020-09-23 02:30:00|875.8|870.8|876.3|871.3|876.3|871.3|874.7|869.7|70
1600828500000|2020-09-23 02:35:00|876.5|871.5|874.3|869.3|876.6|871.6|873.9|868.9|128
1600828800000|2020-09-23 02:40:00|874.4|869.4|874.3|869.3|875.6|870.6|874.2|869.2|133
1600829100000|2020-09-23 02:45:00|874.2|869.2|875.3|870.3|875.3|870.3|873.4|868.4|99
1600829400000|2020-09-23 02:50:00|875.2|870.2|876.3|871.3|877|872|875.1|870.1|76
1600829700000|2020-09-23 02:55:00|876.4|871.4|876.6|871.6|877.3|872.3|876.4|871.4|99
1600830000000|2020-09-23 03:00:00|876.5|871.5|874.3|869.3|877.3|872.3|874.3|869.3|135
1600830300000|2020-09-23 03:05:00|874.4|869.4|874.1|869.1|874.9|869.9|872.9|867.9|220
1600830600000|2020-09-23 03:10:00|874.3|869.3|874.5|869.5|875|870|873.8|868.8|88
1600830900000|2020-09-23 03:15:00|874.7|869.7|875.5|870.5|875.9|870.9|874.2|869.2|71
1600831200000|2020-09-23 03:20:00|875.4|870.4|875.2|870.2|876.1|871.1|874.9|869.9|105
1600831500000|2020-09-23 03:25:00|875.3|870.3|875.1|870.1|875.5|870.5|874.9|869.9|64
1600831800000|2020-09-23 03:30:00|875.2|870.2|875.2|870.2|876.2|871.2|875.1|870.1|62
1600832100000|2020-09-23 03:35:00|875.1|870.1|874.6|869.6|875.2|870.2|874.3|869.3|57
1600832400000|2020-09-23 03:40:00|874.8|869.8|874.5|869.5|875.1|870.1|874.3|869.3|28
1600832700000|2020-09-23 03:45:00|874.6|869.6|874.7|869.7|874.9|869.9|874.1|869.1|36
1600833000000|2020-09-23 03:50:00|874.8|869.8|873.9|868.9|875|870|873.7|868.7|48
1600833300000|2020-09-23 03:55:00|874|869|873.5|868.5|874.1|869.1|873.4|868.4|43
1600833600000|2020-09-23 04:00:00|873.4|868.4|873.1|868.1|873.8|868.8|872.5|867.5|64
1600833900000|2020-09-23 04:05:00|873|868|871.6|866.6|873|868|871.1|866.1|107
1600834200000|2020-09-23 04:10:00|871.4|866.4|869.9|864.9|871.9|866.9|869.8|864.8|239
1600834500000|2020-09-23 04:15:00|870|865|869.7|864.7|870.6|865.6|868.1|863.1|221
1600834800000|2020-09-23 04:20:00|869.6|864.6|870.6|865.6|870.9|865.9|869.1|864.1|170
1600835100000|2020-09-23 04:25:00|870.5|865.5|870.2|865.2|870.7|865.7|869.1|864.1|149
1600835400000|2020-09-23 04:30:00|870.4|865.4|872.5|867.5|873|868|869.9|864.9|183
1600835700000|2020-09-23 04:35:00|872.4|867.4|870.3|865.3|872.5|867.5|870.3|865.3|102
1600836000000|2020-09-23 04:40:00|870.4|865.4|868|863|871.5|866.5|867.6|862.6|146
1600836300000|2020-09-23 04:45:00|867.9|862.9|869.2|864.2|870.3|865.3|867.1|862.1|211
1600836600000|2020-09-23 04:50:00|869.1|864.1|868.7|863.7|869.2|864.2|867.5|862.5|69
1600836900000|2020-09-23 04:55:00|868.8|863.8|867.1|862.1|869|864|866.9|861.9|77
1600837200000|2020-09-23 05:00:00|867.3|862.3|867.9|862.9|868.6|863.6|867.1|862.1|77
1600837500000|2020-09-23 05:05:00|868|863|868.5|863.5|868.9|863.9|867.8|862.8|85
1600837800000|2020-09-23 05:10:00|868.4|863.4|869|864|870.3|865.3|868.1|863.1|70
1600838100000|2020-09-23 05:15:00|868.9|863.9|869.1|864.1|869.5|864.5|868.3|863.3|70
1600838400000|2020-09-23 05:20:00|869.2|864.2|870.5|865.5|870.9|865.9|868.7|863.7|75
1600838700000|2020-09-23 05:25:00|870.4|865.4|871.4|866.4|871.4|866.4|869.9|864.9|79
1600839000000|2020-09-23 05:30:00|871.1|866.1|872.4|867.4|873.3|868.3|871.1|866.1|276
1600839300000|2020-09-23 05:35:00|872.5|867.5|872.8|867.8|874.5|869.5|872.4|867.4|213
1600839600000|2020-09-23 05:40:00|872.9|867.9|871.8|866.8|873.6|868.6|871.5|866.5|184
1600839900000|2020-09-23 05:45:00|871.7|866.7|873.1|868.1|873.2|868.2|871.7|866.7|163
1600840200000|2020-09-23 05:50:00|873|868|872.3|867.3|873.4|868.4|871.4|866.4|112
1600840500000|2020-09-23 05:55:00|872.4|867.4|872.3|867.3|872.9|867.9|872|867|129
1600840800000|2020-09-23 06:00:00|872.2|867.2|870.1|865.1|872.2|867.2|869.7|864.7|133
1600841100000|2020-09-23 06:05:00|870|865|867.6|862.6|870.3|865.3|867.4|862.4|154
1600841400000|2020-09-23 06:10:00|867.8|862.8|862.8|857.8|868.3|863.3|860.8|855.8|278
1600841700000|2020-09-23 06:15:00|862.7|857.7|854.9|849.9|863.6|858.6|853.7|848.7|387
1600842000000|2020-09-23 06:20:00|854.8|849.8|859.8|854.8|860.9|855.9|853.1|848.1|320
1600842300000|2020-09-23 06:25:00|860|855|856.1|851.1|860.2|855.2|855.7|850.7|266
1600842600000|2020-09-23 06:30:00|856.2|851.2|859.2|854.2|859.2|854.2|855.2|850.2|240
1600842900000|2020-09-23 06:35:00|859.1|854.1|862.3|857.3|863|858|858.8|853.8|217
1600843200000|2020-09-23 06:40:00|862.6|857.6|861.3|856.3|863.4|858.4|860.4|855.4|149
1600843500000|2020-09-23 06:45:00|861.2|856.2|861.5|856.5|861.6|856.6|860.5|855.5|113
1600843800000|2020-09-23 06:50:00|861.7|856.7|861.9|856.9|862.9|857.9|861.4|856.4|297
1600844100000|2020-09-23 06:55:00|861.8|856.8|862.2|857.2|862.9|857.9|861.5|856.5|131
1600844400000|2020-09-23 07:00:00|862|857|859.5|854.5|862|857|858.9|853.9|149
1600844700000|2020-09-23 07:05:00|859.6|854.6|859.2|854.2|859.6|854.6|856.7|851.7|157
1600845000000|2020-09-23 07:10:00|859.4|854.4|862.4|857.4|863|858|859.3|854.3|200
1600845300000|2020-09-23 07:15:00|861.7|856.7|861.4|856.4|862|857|860|855|187
1600845600000|2020-09-23 07:20:00|861.2|856.2|863.1|858.1|863.4|858.4|859.8|854.8|149
1600845900000|2020-09-23 07:25:00|863|858|861.1|856.1|863.2|858.2|861|856|118
1600846200000|2020-09-23 07:30:00|861.7|856.7|861.9|856.9|863.8|858.8|861.4|856.4|208
1600846500000|2020-09-23 07:35:00|862.1|857.1|861.4|856.4|862.9|857.9|860.6|855.6|138
1600846800000|2020-09-23 07:40:00|861.5|856.5|862.5|857.5|863.8|858.8|861.4|856.4|101
1600847100000|2020-09-23 07:45:00|862.4|857.4|859.7|854.7|863.2|858.2|859|854|163
1600847400000|2020-09-23 07:50:00|859.6|854.6|858.8|853.8|860.4|855.4|858.4|853.4|179
1600847700000|2020-09-23 07:55:00|858.7|853.7|861|856|861.1|856.1|858.7|853.7|114
1600848000000|2020-09-23 08:00:00|861.1|856.1|857.5|852.5|861.8|856.8|856.6|851.6|197
1600848300000|2020-09-23 08:05:00|857.3|852.3|857.6|852.6|859.6|854.6|857.2|852.2|145
1600848600000|2020-09-23 08:10:00|857.5|852.5|858.2|853.2|858.3|853.3|856.3|851.3|151
1600848900000|2020-09-23 08:15:00|858.1|853.1|861.6|856.6|861.6|856.6|857.6|852.6|133
1600849200000|2020-09-23 08:20:00|861.5|856.5|861.2|856.2|863|858|861|856|152
1600849500000|2020-09-23 08:25:00|860.9|855.9|861.3|856.3|861.7|856.7|860.7|855.7|152
1600849800000|2020-09-23 08:30:00|861.2|856.2|863.1|858.1|863.2|858.2|861.2|856.2|137
1600850100000|2020-09-23 08:35:00|863|858|865.8|860.8|865.8|860.8|862.5|857.5|132
1600850400000|2020-09-23 08:40:00|866.1|861.1|865.8|860.8|866.6|861.6|864.1|859.1|115
1600850700000|2020-09-23 08:45:00|865.9|860.9|868.2|848.2|873.5|861.3|865.8|847.9|163
1600851000000|2020-09-23 08:50:00|868.1|848.1|870.2|850.2|870.9|850.9|867.7|847.7|100
1600851300000|2020-09-23 08:55:00|870.4|850.4|865.2|860.2|871.2|860.7|863.7|850.4|125
1600851600000|2020-09-23 09:00:00|865.1|860.1|867.6|862.6|867.9|862.9|865.1|860.1|149
1600851900000|2020-09-23 09:05:00|867.3|862.3|868.1|863.1|868.6|863.6|866.6|861.6|208
1600852200000|2020-09-23 09:10:00|867.9|862.9|867.7|862.7|868.9|863.9|867.3|862.3|141
1600852500000|2020-09-23 09:15:00|867.3|862.3|869|864|869.2|864.2|866.2|861.2|150
1600852800000|2020-09-23 09:20:00|868.8|863.8|868.9|863.9|869.3|864.3|867.3|862.3|138
1600853100000|2020-09-23 09:25:00|869|864|868.9|863.9|869.1|864.1|868|863|88
1600853400000|2020-09-23 09:30:00|869|864|868.2|863.2|869.7|864.7|868|863|72
1600853700000|2020-09-23 09:35:00|868.3|863.3|866.1|861.1|868.6|863.6|865.9|860.9|69
1600854000000|2020-09-23 09:40:00|866.2|861.2|867.2|862.2|867.3|862.3|865.2|860.2|122
1600854300000|2020-09-23 09:45:00|867.3|862.3|868|863|869.1|864.1|867.2|862.2|118
1600854600000|2020-09-23 09:50:00|868.2|863.2|868.8|863.8|869|864|867.9|862.9|70
1600854900000|2020-09-23 09:55:00|868.7|863.7|868.4|863.4|868.8|863.8|866.9|861.9|84
1600855200000|2020-09-23 10:00:00|868.6|863.6|868.1|863.1|868.7|863.7|868.1|863.1|47
1600855500000|2020-09-23 10:05:00|867.9|862.9|868.1|863.1|868.6|863.6|867.9|862.9|48
1600855800000|2020-09-23 10:10:00|868.2|863.2|870.4|865.4|870.9|865.9|867.8|862.8|141
1600856100000|2020-09-23 10:15:00|870.6|865.6|873.2|868.2|873.4|868.4|870.3|865.3|153
1600856400000|2020-09-23 10:20:00|873.4|868.4|873.9|868.9|874.4|869.4|873.1|868.1|88
1600856700000|2020-09-23 10:25:00|873.8|868.8|876.9|871.9|877.7|872.7|872.9|867.9|149
1600857000000|2020-09-23 10:30:00|877|872|879.3|874.3|879.7|874.7|876.3|871.3|163
1600857300000|2020-09-23 10:35:00|879.4|874.4|880.1|875.1|883.3|878.3|879.1|874.1|196
1600857600000|2020-09-23 10:40:00|880|875|877.8|872.8|880|875|877.2|872.2|159
1600857900000|2020-09-23 10:45:00|877.9|872.9|876.3|871.3|879.2|874.2|876.2|871.2|120
1600858200000|2020-09-23 10:50:00|876.2|871.2|876.5|871.5|877.1|872.1|875.5|870.5|116
1600858500000|2020-09-23 10:55:00|876.4|871.4|876.1|871.1|876.4|871.4|874.7|869.7|122
1600858800000|2020-09-23 11:00:00|876|871|878.2|873.2|878.4|873.4|875.3|870.3|161
1600859100000|2020-09-23 11:05:00|878.3|873.3|876.4|871.4|878.8|873.8|875.7|870.7|126
1600859400000|2020-09-23 11:10:00|876.3|871.3|877.1|872.1|877.8|872.8|874.9|869.9|103
1600859700000|2020-09-23 11:15:00|877.3|872.3|876.1|871.1|877.8|872.8|875.7|870.7|96
1600860000000|2020-09-23 11:20:00|875.9|870.9|875.4|870.4|876.1|871.1|874.7|869.7|99
1600860300000|2020-09-23 11:25:00|875.3|870.3|875.9|870.9|876.7|871.7|875.3|870.3|94
1600860600000|2020-09-23 11:30:00|875.8|870.8|875.6|870.6|876|871|874.8|869.8|109
1600860900000|2020-09-23 11:35:00|875.7|870.7|874.1|869.1|875.9|870.9|873.6|868.6|83
1600861200000|2020-09-23 11:40:00|874.2|869.2|872|867|874.2|869.2|872|867|75
1600861500000|2020-09-23 11:45:00|872.2|867.2|866.8|861.8|872.2|867.2|866.7|861.7|253
1600861800000|2020-09-23 11:50:00|866.9|861.9|866.9|861.9|867.2|862.2|866.1|861.1|185
1600862100000|2020-09-23 11:55:00|866.8|861.8|864|859|867.2|862.2|864|859|158
1600862400000|2020-09-23 12:00:00|864.1|859.1|862.1|857.1|864.5|859.5|862.1|857.1|307
1600862700000|2020-09-23 12:05:00|862.2|857.2|862.9|857.9|863.9|858.9|861.1|856.1|269
1600863000000|2020-09-23 12:10:00|863|858|864.5|859.5|864.5|859.5|861.7|856.7|155
1600863300000|2020-09-23 12:15:00|864.4|859.4|864.8|859.8|866.1|861.1|863.9|858.9|192
1600863600000|2020-09-23 12:20:00|864.3|859.3|862.9|857.9|864.3|859.3|862|857|219
1600863900000|2020-09-23 12:25:00|862.8|857.8|862.7|857.7|864.4|859.4|861.1|856.1|221
1600864200000|2020-09-23 12:30:00|862.6|857.6|862.4|857.4|863|858|861.2|856.2|217
1600864500000|2020-09-23 12:35:00|862.5|857.5|859.3|854.3|862.6|857.6|858.7|853.7|163
1600864800000|2020-09-23 12:40:00|859.2|854.2|856.3|851.3|860.4|855.4|855.6|850.6|302
1600865100000|2020-09-23 12:45:00|856.2|851.2|857.6|852.6|857.8|852.8|855.2|850.2|251
1600865400000|2020-09-23 12:50:00|857.5|852.5|860.6|855.6|860.7|855.7|857|852|218
1600865700000|2020-09-23 12:55:00|860.7|855.7|859.6|854.6|860.7|855.7|858.1|853.1|210
1600866000000|2020-09-23 13:00:00|859.5|854.5|858.1|853.1|860.9|855.9|855.8|850.8|325
1600866300000|2020-09-23 13:05:00|858.4|853.4|860.2|855.2|860.9|855.9|858.4|853.4|330
1600866600000|2020-09-23 13:10:00|860.1|855.1|861.3|856.3|861.3|856.3|858.4|853.4|264
1600866900000|2020-09-23 13:15:00|861.7|856.7|859.7|854.7|866.2|861.2|859.5|854.5|346
1600867200000|2020-09-23 13:20:00|859.8|854.8|859.1|854.1|860.7|855.7|858.1|853.1|220
1600867500000|2020-09-23 13:25:00|859|854|859.2|854.2|859.7|854.7|856.5|851.5|194
1600867800000|2020-09-23 13:30:00|859.3|854.3|857.6|852.6|859.3|854.3|855.5|850.5|381
1600868100000|2020-09-23 13:35:00|857.8|852.8|858.4|853.4|862.7|857.7|857.6|852.6|540
1600868400000|2020-09-23 13:40:00|858.3|853.3|859.5|854.5|861.4|856.4|856.8|851.8|391
1600868700000|2020-09-23 13:45:00|859.2|854.2|857|852|860.2|855.2|857|852|384
1600869000000|2020-09-23 13:50:00|856.9|851.9|852.8|847.8|857|852|852.4|847.4|434
1600869300000|2020-09-23 13:55:00|852.7|847.7|853.3|848.3|854.2|849.2|852.5|847.5|382
1600869600000|2020-09-23 14:00:00|853.4|848.4|852.2|847.2|854.2|849.2|852.2|847.2|432
1600869900000|2020-09-23 14:05:00|852.1|847.1|852.4|847.4|853.1|848.1|850.6|845.6|397
1600870200000|2020-09-23 14:10:00|852.2|847.2|852.1|847.1|853.3|848.3|850.8|845.8|382
1600870500000|2020-09-23 14:15:00|852.3|847.3|852.4|847.4|852.7|847.7|850.7|845.7|457
1600870800000|2020-09-23 14:20:00|852.5|847.5|853.8|848.8|854.1|849.1|851.7|846.7|374
1600871100000|2020-09-23 14:25:00|853.7|848.7|854.9|849.9|857.9|852.9|852.7|847.7|417
1600871400000|2020-09-23 14:30:00|854.8|849.8|855|850|857.2|852.2|854.3|849.3|407
1600871700000|2020-09-23 14:35:00|855.1|850.1|854.8|849.8|856.7|851.7|854.3|849.3|315
1600872000000|2020-09-23 14:40:00|854.7|849.7|858.6|853.6|859.2|854.2|854.7|849.7|348
1600872300000|2020-09-23 14:45:00|858.7|853.7|859.7|854.7|859.7|854.7|856.2|851.2|370
1600872600000|2020-09-23 14:50:00|859.9|854.9|855|850|860|855|854.6|849.6|417
1600872900000|2020-09-23 14:55:00|854.9|849.9|854.6|849.6|857.6|852.6|854.4|849.4|416
1600873200000|2020-09-23 15:00:00|854.4|849.4|858.8|853.8|859.7|854.7|854.3|849.3|405
1600873500000|2020-09-23 15:05:00|859|854|860|855|860.3|855.3|858.2|853.2|371
1600873800000|2020-09-23 15:10:00|859.8|854.8|858.2|853.2|860.3|855.3|857.4|852.4|244
1600874100000|2020-09-23 15:15:00|858.3|853.3|862.3|857.3|862.8|857.8|857.2|852.2|454
1600874400000|2020-09-23 15:20:00|863.2|858.2|863|858|864.5|859.5|861.8|856.8|307
1600874700000|2020-09-23 15:25:00|863.1|858.1|858.8|853.8|863.3|858.3|858.6|853.6|300
1600875000000|2020-09-23 15:30:00|858.9|853.9|858.3|853.3|859.8|854.8|856.9|851.9|308
1600875300000|2020-09-23 15:35:00|858.2|853.2|859.6|854.6|860.7|855.7|857.4|852.4|249
1600875600000|2020-09-23 15:40:00|859.7|854.7|857.6|852.6|859.7|854.7|856.7|851.7|215
1600875900000|2020-09-23 15:45:00|857.7|852.7|856.8|851.8|857.7|852.7|856|851|243
1600876200000|2020-09-23 15:50:00|856.7|851.7|858|853|858.5|853.5|856.5|851.5|228
1600876500000|2020-09-23 15:55:00|858.1|853.1|856.5|851.5|858.6|853.6|856.2|851.2|189
1600876800000|2020-09-23 16:00:00|856.3|851.3|856.1|851.1|857.4|852.4|855.6|850.6|255
1600877100000|2020-09-23 16:05:00|856|851|856.2|851.2|857.6|852.6|855.6|850.6|223
1600877400000|2020-09-23 16:10:00|856.3|851.3|856.3|851.3|856.5|851.5|855.3|850.3|164
1600877700000|2020-09-23 16:15:00|856.2|851.2|855.7|850.7|857|852|855.2|850.2|177
1600878000000|2020-09-23 16:20:00|855.6|850.6|853.6|848.6|855.6|850.6|853.1|848.1|198
1600878300000|2020-09-23 16:25:00|853.8|848.8|852.7|847.7|854.2|849.2|852.3|847.3|159
1600878600000|2020-09-23 16:30:00|852.6|847.6|851|846|853.2|848.2|850.6|845.6|204
1600878900000|2020-09-23 16:35:00|850.9|845.9|851.9|846.9|852.5|847.5|850.1|845.1|279
1600879200000|2020-09-23 16:40:00|852|847|853|848|853|848|851.9|846.9|192
1600879500000|2020-09-23 16:45:00|853.1|848.1|855.1|850.1|856.2|851.2|852.7|847.7|185
1600879800000|2020-09-23 16:50:00|855.2|850.2|853.4|848.4|855.6|850.6|853.2|848.2|192
1600880100000|2020-09-23 16:55:00|853.3|848.3|852.2|847.2|853.8|848.8|852|847|155
1600880400000|2020-09-23 17:00:00|852.1|847.1|851.8|846.8|852.7|847.7|851.2|846.2|183
1600880700000|2020-09-23 17:05:00|851.7|846.7|851.1|846.1|852.1|847.1|850.9|845.9|151
1600881000000|2020-09-23 17:10:00|851|846|851.1|846.1|851.8|846.8|850.9|845.9|164
1600881300000|2020-09-23 17:15:00|851.2|846.2|851|846|851.7|846.7|850.8|845.8|151
1600881600000|2020-09-23 17:20:00|850.9|845.9|851.3|846.3|851.4|846.4|850.7|845.7|115
1600881900000|2020-09-23 17:25:00|851.2|846.2|850.1|845.1|851.2|846.2|849.7|844.7|131
1600882200000|2020-09-23 17:30:00|849.9|844.9|846.7|841.7|850.1|845.1|846.4|841.4|128
1600882500000|2020-09-23 17:35:00|846.8|841.8|843.2|838.2|847|842|841.1|836.1|289
1600882800000|2020-09-23 17:40:00|843.1|838.1|843.1|838.1|843.8|838.8|841.9|836.9|144
1600883100000|2020-09-23 17:45:00|843|838|845.4|840.4|845.4|840.4|842.9|837.9|122
1600883400000|2020-09-23 17:50:00|845.5|840.5|843.4|838.4|845.5|840.5|843.1|838.1|105
1600883700000|2020-09-23 17:55:00|843.5|838.5|841.8|836.8|843.9|838.9|841.6|836.6|98
1600884000000|2020-09-23 18:00:00|842.2|837.2|842|837|842.9|837.9|841.4|836.4|172
1600884300000|2020-09-23 18:05:00|841.9|836.9|842.1|837.1|843.2|838.2|841.5|836.5|188
1600884600000|2020-09-23 18:10:00|842|837|843.7|838.7|843.7|838.7|841.5|836.5|182
1600884900000|2020-09-23 18:15:00|843.4|838.4|840|835|843.4|838.4|839.8|834.8|232
1600885200000|2020-09-23 18:20:00|839.9|834.9|842.6|837.6|843.3|838.3|839.9|834.9|339
1600885500000|2020-09-23 18:25:00|842.5|837.5|842.5|837.5|843.3|838.3|841.7|836.7|291
1600885800000|2020-09-23 18:30:00|842.3|837.3|844.1|839.1|844.2|839.2|841.7|836.7|258
1600886100000|2020-09-23 18:35:00|844.3|839.3|846.8|841.8|846.9|841.9|844|839|235
1600886400000|2020-09-23 18:40:00|846.7|841.7|846.4|841.4|847|842|845.3|840.3|233
1600886700000|2020-09-23 18:45:00|846.5|841.5|845.1|840.1|846.9|841.9|844.5|839.5|163
1600887000000|2020-09-23 18:50:00|845.2|840.2|844.7|839.7|846.1|841.1|844.5|839.5|138
1600887300000|2020-09-23 18:55:00|844.6|839.6|842.9|837.9|844.9|839.9|842.7|837.7|193
1600887600000|2020-09-23 19:00:00|843|838|840.2|835.2|843.5|838.5|840.1|835.1|221
1600887900000|2020-09-23 19:05:00|840.3|835.3|842|837|842.2|837.2|839.8|834.8|239
1600888200000|2020-09-23 19:10:00|841.9|836.9|841.9|836.9|843.6|838.6|841.5|836.5|246
1600888500000|2020-09-23 19:15:00|841.8|836.8|842.6|837.6|842.6|837.6|840.4|835.4|214
1600888800000|2020-09-23 19:20:00|842.5|837.5|842.1|837.1|843.6|838.6|841.9|836.9|181
1600889100000|2020-09-23 19:25:00|842.3|837.3|841.4|836.4|842.4|837.4|840|835|227
1600889400000|2020-09-23 19:30:00|841.5|836.5|839.8|834.8|841.6|836.6|839.7|834.7|135
1600889700000|2020-09-23 19:35:00|839.9|834.9|839.7|834.7|840.4|835.4|839.3|834.3|120
1600890000000|2020-09-23 19:40:00|839.6|834.6|841.1|836.1|841.4|836.4|839.5|834.5|202
1600890300000|2020-09-23 19:45:00|841.2|836.2|840.1|835.1|841.6|836.6|839.8|834.8|129
1600890600000|2020-09-23 19:50:00|839.7|834.7|840.6|835.6|840.6|835.6|839.5|834.5|158
1600890900000|2020-09-23 19:55:00|840.5|835.5|841.6|836.6|841.7|836.7|840.2|835.2|185
1600891200000|2020-09-23 20:00:00|841.7|836.7|841.8|836.8|842.6|837.6|841.2|836.2|84
1600891500000|2020-09-23 20:05:00|842|837|842|837|842.1|837.1|841.5|836.5|48
1600891800000|2020-09-23 20:10:00|841.9|836.9|842.6|837.6|842.9|837.9|841.4|836.4|57
1600892100000|2020-09-23 20:15:00|842.5|837.5|841.7|836.7|842.5|837.5|841.6|836.6|38
1600892400000|2020-09-23 20:20:00|841.6|836.6|841.7|836.7|842.1|837.1|841.6|836.6|28
1600892700000|2020-09-23 20:25:00|841.6|836.6|841.6|836.6|841.9|836.9|841.6|836.6|15
1600893000000|2020-09-23 20:30:00|841.7|836.7|841|836|842.6|837.6|840.8|835.8|39
1600893300000|2020-09-23 20:35:00|841.1|836.1|841.9|836.9|841.9|836.9|841|836|38
1600893600000|2020-09-23 20:40:00|841.8|836.8|841.8|836.8|842.1|837.1|841.5|836.5|22
1600893900000|2020-09-23 20:45:00|841.7|836.7|842.8|837.8|842.9|837.9|841.6|836.6|54
1600894200000|2020-09-23 20:50:00|842.9|837.9|842.2|837.2|843.1|838.1|842.1|837.1|28
1600894500000|2020-09-23 20:55:00|842.3|837.3|847.9|833.1|848.1|837.7|842.2|833|51
1600898400000|2020-09-23 22:00:00|850|830|844.4|839.4|852.1|839.7|844.4|830|56
1600898700000|2020-09-23 22:05:00|844.3|839.3|844.1|839.1|845|840|844|839|38
1600899000000|2020-09-23 22:10:00|844|839|843.6|838.6|844|839|843.1|838.1|41
1600899300000|2020-09-23 22:15:00|843.5|838.5|843.6|838.6|844|839|843.2|838.2|50
1600899600000|2020-09-23 22:20:00|843.5|838.5|843.6|838.6|843.6|838.6|843.4|838.4|3
1600899900000|2020-09-23 22:25:00|843.5|838.5|842.9|837.9|843.6|838.6|841.9|836.9|41
1600900200000|2020-09-23 22:30:00|843.1|838.1|843|838|843.1|838.1|842.8|837.8|13
1600900500000|2020-09-23 22:35:00|842.9|837.9|841|836|842.9|837.9|841|836|70
1600900800000|2020-09-23 22:40:00|840.9|835.9|837.5|832.5|840.9|835.9|837.5|832.5|108
1600901100000|2020-09-23 22:45:00|837.6|832.6|837.5|832.5|839.2|834.2|837.3|832.3|97
1600901400000|2020-09-23 22:50:00|837.6|832.6|839.5|834.5|839.6|834.6|837.6|832.6|58
1600901700000|2020-09-23 22:55:00|839.7|834.7|840.1|835.1|840.8|835.8|839.4|834.4|61
1600902000000|2020-09-23 23:00:00|840|835|841|836|841.7|836.7|840|835|56
1600902300000|2020-09-23 23:05:00|840.9|835.9|839.8|834.8|841.2|836.2|839.4|834.4|61
1600902600000|2020-09-23 23:10:00|839.9|834.9|838.5|833.5|840|835|838.2|833.2|82
1600902900000|2020-09-23 23:15:00|838.4|833.4|835.5|830.5|838.4|833.4|835.4|830.4|125
1600903200000|2020-09-23 23:20:00|835.6|830.6|834.8|829.8|835.8|830.8|833.4|828.4|126
1600903500000|2020-09-23 23:25:00|835.2|830.2|835.1|830.1|836.2|831.2|834.4|829.4|96
1600903800000|2020-09-23 23:30:00|835.3|830.3|835.9|830.9|838.5|831.3|834.9|829.7|104
1600904100000|2020-09-23 23:35:00|835.8|830.8|834.6|829.6|836|831|833.6|828.6|152
1600904400000|2020-09-23 23:40:00|834.5|829.5|837.4|832.4|838|833|834|829|109
1600904700000|2020-09-23 23:45:00|837.5|832.5|837.4|832.4|840.9|834.6|836.9|827.6|127
1600905000000|2020-09-23 23:50:00|837.5|832.5|838.1|833.1|839.6|834.6|836.8|831.8|85
1600905300000|2020-09-23 23:55:00|838.2|833.2|837.2|832.2|838.4|833.4|836.7|831.7|63
1600905600000|2020-09-24 00:00:00|837.1|832.1|841|836|841.5|836.5|837|832|171
1600905900000|2020-09-24 00:05:00|841.1|836.1|840.1|835.1|841.6|836.6|839.5|834.5|252
1600906200000|2020-09-24 00:10:00|840.2|835.2|840.3|835.3|840.3|835.3|839.1|834.1|75
1600906500000|2020-09-24 00:15:00|840.4|835.4|841.2|836.2|841.5|836.5|840.3|835.3|126
1600906800000|2020-09-24 00:20:00|841.1|836.1|840.4|835.4|841.6|836.6|839.8|834.8|104
1600907100000|2020-09-24 00:25:00|840.5|835.5|842.5|837.5|842.5|837.5|840|835|90
1600907400000|2020-09-24 00:30:00|842.7|837.7|841.7|836.7|842.8|837.8|841|836|102
1600907700000|2020-09-24 00:35:00|841.5|836.5|842.4|837.4|842.5|837.5|841.4|836.4|65
1600908000000|2020-09-24 00:40:00|842.5|837.5|842.1|837.1|842.7|837.7|841.4|836.4|31
1600908300000|2020-09-24 00:45:00|842.3|837.3|842|837|842.9|837.9|841.9|836.9|79
1600908600000|2020-09-24 00:50:00|842.3|837.3|842.9|837.9|843.9|838.9|842.2|837.2|94
1600908900000|2020-09-24 00:55:00|843|838|844.1|839.1|844.2|839.2|842.6|837.6|100
1600909200000|2020-09-24 01:00:00|844|839|846.4|841.4|846.6|841.6|843|838|257
1600909500000|2020-09-24 01:05:00|846.5|841.5|844|839|846.6|841.6|843.6|838.6|144
1600909800000|2020-09-24 01:10:00|844.1|839.1|843.4|838.4|844.9|839.9|843.2|838.2|141
1600910100000|2020-09-24 01:15:00|843|838|845.5|840.5|846.1|841.1|843|838|139
1600910400000|2020-09-24 01:20:00|845.6|840.6|848.2|843.2|848.3|843.3|844.9|839.9|171
1600910700000|2020-09-24 01:25:00|848.3|843.3|848.1|843.1|849.5|844.5|847.2|842.2|166
1600911000000|2020-09-24 01:30:00|848|843|848.8|843.8|850.6|845.6|847.5|842.5|164
1600911300000|2020-09-24 01:35:00|848.7|843.7|848.4|843.4|849.8|844.8|847|842|162
1600911600000|2020-09-24 01:40:00|848.5|843.5|846.7|841.7|848.8|843.8|846.7|841.7|132
1600911900000|2020-09-24 01:45:00|846.5|841.5|845.7|840.7|847.1|842.1|845.7|840.7|100
1600912200000|2020-09-24 01:50:00|845.6|840.6|844.5|839.5|845.7|840.7|844.1|839.1|138
1600912500000|2020-09-24 01:55:00|844.8|839.8|844.4|839.4|845.2|840.2|843.3|838.3|142
1600912800000|2020-09-24 02:00:00|844.3|839.3|846.3|841.3|846.7|841.7|844.2|839.2|136
1600913100000|2020-09-24 02:05:00|846.2|841.2|848.7|843.7|848.7|843.7|846.2|841.2|63
1600913400000|2020-09-24 02:10:00|848.4|843.4|845.3|840.3|848.4|843.4|845.3|840.3|91
1600913700000|2020-09-24 02:15:00|845.2|840.2|847|842|848|843|845|840|111
1600914000000|2020-09-24 02:20:00|847.2|842.2|846.2|841.2|847.2|842.2|845.9|840.9|85
1600914300000|2020-09-24 02:25:00|846.3|841.3|844.8|839.8|846.3|841.3|844.7|839.7|67
1600914600000|2020-09-24 02:30:00|844.7|839.7|842.2|837.2|844.8|839.8|841.7|836.7|148
1600914900000|2020-09-24 02:35:00|842.4|837.4|843.2|838.2|843.6|838.6|841.3|836.3|147
1600915200000|2020-09-24 02:40:00|843.1|838.1|842.6|837.6|844.1|839.1|842|837|123
1600915500000|2020-09-24 02:45:00|842.5|837.5|842.6|837.6|843.1|838.1|841.9|836.9|125
1600915800000|2020-09-24 02:50:00|842.4|837.4|842.4|837.4|843.1|838.1|842|837|79
1600916100000|2020-09-24 02:55:00|842.5|837.5|844.6|839.6|844.7|839.7|842.2|837.2|62
1600916400000|2020-09-24 03:00:00|844.5|839.5|843.5|838.5|844.5|839.5|842.3|837.3|128
1600916700000|2020-09-24 03:05:00|843.4|838.4|845.6|840.6|845.8|840.8|842.5|837.5|138
1600917000000|2020-09-24 03:10:00|845.5|840.5|848|843|848.2|843.2|845.3|840.3|99
1600917300000|2020-09-24 03:15:00|847.9|842.9|848.5|843.5|848.8|843.8|847.6|842.6|51
1600917600000|2020-09-24 03:20:00|848.4|843.4|845.8|840.8|848.6|843.6|845.3|840.3|129
1600917900000|2020-09-24 03:25:00|845.9|840.9|844.7|839.7|846|841|844.7|839.7|66
1600918200000|2020-09-24 03:30:00|844.6|839.6|846.6|841.6|846.6|841.6|844.6|839.6|72
1600918500000|2020-09-24 03:35:00|846.4|841.4|846.1|841.1|846.6|841.6|844.7|839.7|58
1600918800000|2020-09-24 03:40:00|846|841|844.9|839.9|846.5|841.5|844.8|839.8|81
1600919100000|2020-09-24 03:45:00|844.8|839.8|845|840|845.5|840.5|844.1|839.1|83
1600919400000|2020-09-24 03:50:00|844.8|839.8|843.7|838.7|845.2|840.2|843.4|838.4|89
1600919700000|2020-09-24 03:55:00|843.9|838.9|844.1|839.1|844.3|839.3|843.2|838.2|102
1600920000000|2020-09-24 04:00:00|844|839|845.6|840.6|845.8|840.8|843.7|838.7|54
1600920300000|2020-09-24 04:05:00|845.5|840.5|846.1|841.1|846.2|841.2|845.1|840.1|46
1600920600000|2020-09-24 04:10:00|846.2|841.2|846.4|841.4|846.8|841.8|845.8|840.8|39
1600920900000|2020-09-24 04:15:00|846.5|841.5|845.7|840.7|846.8|841.8|845.4|840.4|34
1600921200000|2020-09-24 04:20:00|845.8|840.8|845.5|840.5|846.3|841.3|845.3|840.3|39
1600921500000|2020-09-24 04:25:00|845.3|840.3|844.6|839.6|845.3|840.3|844.5|839.5|60
1600921800000|2020-09-24 04:30:00|844.8|839.8|842.2|837.2|844.8|839.8|841.5|836.5|120
1600922100000|2020-09-24 04:35:00|842.1|837.1|841.8|836.8|842.6|837.6|841|836|78
1600922400000|2020-09-24 04:40:00|841.7|836.7|840.8|835.8|841.8|836.8|840.6|835.6|79
1600922700000|2020-09-24 04:45:00|840.6|835.6|841.9|836.9|842.1|837.1|840.3|835.3|62
1600923000000|2020-09-24 04:50:00|841.7|836.7|840.7|835.7|842.5|837.5|840.5|835.5|74
1600923300000|2020-09-24 04:55:00|840.5|835.5|837.7|832.7|840.5|835.5|837.6|832.6|170
1600923600000|2020-09-24 05:00:00|837.8|832.8|838|833|839|834|836|831|239
1600923900000|2020-09-24 05:05:00|838.1|833.1|839.2|834.2|839.2|834.2|836.9|831.9|164
1600924200000|2020-09-24 05:10:00|839.1|834.1|838|833|839.3|834.3|837.8|832.8|106
1600924500000|2020-09-24 05:15:00|838.1|833.1|839.2|834.2|839.8|834.8|838|833|104
1600924800000|2020-09-24 05:20:00|839.1|834.1|838.5|833.5|839.3|834.3|838.2|833.2|100
1600925100000|2020-09-24 05:25:00|838.4|833.4|838.8|833.8|839.4|834.4|837.7|832.7|124
1600925400000|2020-09-24 05:30:00|838.9|833.9|838.3|833.3|839.8|834.8|837.2|832.2|244
1600925700000|2020-09-24 05:35:00|838.2|833.2|836.7|831.7|838.4|833.4|836.4|831.4|195
1600926000000|2020-09-24 05:40:00|836.6|831.6|834.7|829.7|837.2|832.2|834.7|829.7|141
1600926300000|2020-09-24 05:45:00|834.9|829.9|836.8|831.8|836.9|831.9|834.6|829.6|136
1600926600000|2020-09-24 05:50:00|836.9|831.9|837.8|832.8|838.9|833.9|836.9|831.9|107
1600926900000|2020-09-24 05:55:00|838|833|838.8|833.8|838.8|833.8|837.7|832.7|104
1600927200000|2020-09-24 06:00:00|838.7|833.7|839.9|834.9|841.8|836.8|838.7|833.7|280
1600927500000|2020-09-24 06:05:00|839.8|834.8|840.7|835.7|841.2|836.2|838.6|833.6|264
1600927800000|2020-09-24 06:10:00|840.6|835.6|840.4|835.4|841.8|836.8|838.8|833.8|176
1600928100000|2020-09-24 06:15:00|840.3|835.3|837.4|832.4|840.4|835.4|837.2|832.2|142
1600928400000|2020-09-24 06:20:00|837.5|832.5|838.2|833.2|839|834|837.4|832.4|149
1600928700000|2020-09-24 06:25:00|838.3|833.3|840.1|835.1|841|836|838.3|833.3|158
1600929000000|2020-09-24 06:30:00|840.2|835.2|838.2|833.2|840.5|835.5|837.9|832.9|172
1600929300000|2020-09-24 06:35:00|838.4|833.4|836.7|831.7|839.1|834.1|835.9|830.9|159
1600929600000|2020-09-24 06:40:00|836.6|831.6|838.5|833.5|839.3|834.3|836.1|831.1|147
1600929900000|2020-09-24 06:45:00|838.7|833.7|837.6|832.6|839.1|834.1|837.2|832.2|162
1600930200000|2020-09-24 06:50:00|837.7|832.7|835.1|830.1|838.3|833.3|834.7|829.7|213
1600930500000|2020-09-24 06:55:00|835.2|830.2|838.2|833.2|838.8|833.8|835.2|830.2|232
1600930800000|2020-09-24 07:00:00|838.1|833.1|840.5|835.5|841.6|836.6|837.7|832.7|211
1600931100000|2020-09-24 07:05:00|840.3|835.3|842.4|837.4|843.2|838.2|840|835|165
1600931400000|2020-09-24 07:10:00|842.5|837.5|841.3|836.3|843.1|838.1|841.3|836.3|187
1600931700000|2020-09-24 07:15:00|841.4|836.4|842.5|837.5|842.8|837.8|839.3|834.3|247
1600932000000|2020-09-24 07:20:00|842.6|837.6|840.8|835.8|843.1|838.1|840.7|835.7|183
1600932300000|2020-09-24 07:25:00|840.9|835.9|841.8|836.8|841.9|836.9|840.2|835.2|151
1600932600000|2020-09-24 07:30:00|841.7|836.7|844.7|839.7|844.9|839.9|841.4|836.4|159
1600932900000|2020-09-24 07:35:00|844.6|839.6|845.1|840.1|845.8|840.8|844.1|839.1|220
1600933200000|2020-09-24 07:40:00|844.9|839.9|843.8|838.8|845.2|840.2|843.7|838.7|149
1600933500000|2020-09-24 07:45:00|844|839|845.2|840.2|846|841|843.9|838.9|125
1600933800000|2020-09-24 07:50:00|845.3|840.3|846.1|841.1|846.5|841.5|843.8|838.8|148
1600934100000|2020-09-24 07:55:00|845.8|840.8|845.9|840.9|846.7|841.7|844.3|839.3|125
1600934400000|2020-09-24 08:00:00|845.8|840.8|845.4|840.4|846.4|841.4|845|840|117
1600934700000|2020-09-24 08:05:00|845.3|840.3|843.4|838.4|845.5|840.5|843|838|110
1600935000000|2020-09-24 08:10:00|843.5|838.5|841.2|836.2|844|839|841.2|836.2|100
1600935300000|2020-09-24 08:15:00|841.1|836.1|840.7|835.7|841.4|836.4|840.7|835.7|109
1600935600000|2020-09-24 08:20:00|840.6|835.6|840.5|835.5|841.1|836.1|839.8|834.8|106
1600935900000|2020-09-24 08:25:00|840.4|835.4|841.9|836.9|841.9|836.9|840.4|835.4|82
1600936200000|2020-09-24 08:30:00|841.8|836.8|840.7|835.7|841.8|836.8|840|835|102
1600936500000|2020-09-24 08:35:00|840.6|835.6|839.4|834.4|841.4|836.4|839.2|834.2|114
1600936800000|2020-09-24 08:40:00|839.6|834.6|838.9|833.9|840.4|835.4|838.7|833.7|108
1600937100000|2020-09-24 08:45:00|838.7|833.7|841|836|841.5|836.5|838.6|833.6|129
1600937400000|2020-09-24 08:50:00|840.9|835.9|840.9|835.9|841.6|836.6|839.9|834.9|86
1600937700000|2020-09-24 08:55:00|840.8|835.8|841.7|836.7|841.9|836.9|840.4|835.4|102
1600938000000|2020-09-24 09:00:00|841.8|836.8|841.2|836.2|842.8|837.8|840.4|835.4|133
1600938300000|2020-09-24 09:05:00|841.4|836.4|839.7|834.7|841.9|836.9|839.3|834.3|137
1600938600000|2020-09-24 09:10:00|839.6|834.6|841.8|836.8|842|837|839.6|834.6|108
1600938900000|2020-09-24 09:15:00|841.9|836.9|841.8|836.8|842.9|837.9|841.6|836.6|87
1600939200000|2020-09-24 09:20:00|841.9|836.9|843.8|838.8|844.3|839.3|841.9|836.9|124
1600939500000|2020-09-24 09:25:00|843.7|838.7|844.1|839.1|844.4|839.4|843.3|838.3|83
1600939800000|2020-09-24 09:30:00|844.2|839.2|844.3|839.3|845.4|840.4|843.9|838.9|126
1600940100000|2020-09-24 09:35:00|844.4|839.4|844.7|839.7|844.8|839.8|844.1|839.1|99
1600940400000|2020-09-24 09:40:00|844.5|839.5|843.4|838.4|847.3|842.3|842.9|837.9|137
1600940700000|2020-09-24 09:45:00|843.3|838.3|843.2|838.2|843.3|838.3|842.5|837.5|83
1600941000000|2020-09-24 09:50:00|843.3|838.3|842.8|837.8|843.5|838.5|842.3|837.3|96
1600941300000|2020-09-24 09:55:00|842.7|837.7|843.9|838.9|844|839|842.6|837.6|93
1600941600000|2020-09-24 10:00:00|843.8|838.8|844|839|844.7|839.7|843.1|838.1|162
1600941900000|2020-09-24 10:05:00|844.1|839.1|843.9|838.9|844.3|839.3|842.7|837.7|120
1600942200000|2020-09-24 10:10:00|844|839|843|838|844.1|839.1|842.7|837.7|120
1600942500000|2020-09-24 10:15:00|843.1|838.1|842.2|837.2|843.1|838.1|842.1|837.1|84
1600942800000|2020-09-24 10:20:00|842.3|837.3|842|837|843.3|838.3|841.9|836.9|71
1600943100000|2020-09-24 10:25:00|842.2|837.2|842|837|842.3|837.3|841.1|836.1|86
1600943400000|2020-09-24 10:30:00|841.9|836.9|841.4|836.4|842.2|837.2|841.1|836.1|92
1600943700000|2020-09-24 10:35:00|841.5|836.5|841.3|836.3|841.5|836.5|840.6|835.6|62
1600944000000|2020-09-24 10:40:00|841.2|836.2|840.6|835.6|841.3|836.3|839.4|834.4|95
1600944300000|2020-09-24 10:45:00|840.7|835.7|840.8|835.8|841.2|836.2|839.8|834.8|124
1600944600000|2020-09-24 10:50:00|840.6|835.6|840.9|835.9|841.6|836.6|840.3|835.3|95
1600944900000|2020-09-24 10:55:00|840.8|835.8|840.1|835.1|841.3|836.3|839.7|834.7|105
1600945200000|2020-09-24 11:00:00|840|835|841.1|836.1|841.3|836.3|839.9|834.9|139
1600945500000|2020-09-24 11:05:00|841|836|841|836|841.6|836.6|840.5|835.5|120
1600945800000|2020-09-24 11:10:00|841.1|836.1|840.9|835.9|841.3|836.3|840.5|835.5|98
1600946100000|2020-09-24 11:15:00|840.8|835.8|840|835|841.3|836.3|839.6|834.6|102
1600946400000|2020-09-24 11:20:00|840.1|835.1|837|832|840.1|835.1|836.7|831.7|144
1600946700000|2020-09-24 11:25:00|836.9|831.9|838.1|833.1|838.2|833.2|835.9|830.9|145
1600947000000|2020-09-24 11:30:00|838|833|839.6|834.6|839.8|834.8|837.7|832.7|111
1600947300000|2020-09-24 11:35:00|839.5|834.5|839.6|834.6|840.3|835.3|839.4|834.4|86
1600947600000|2020-09-24 11:40:00|839.7|834.7|837.5|832.5|839.7|834.7|837.5|832.5|83
1600947900000|2020-09-24 11:45:00|837.6|832.6|836.9|831.9|837.8|832.8|836.6|831.6|69
1600948200000|2020-09-24 11:50:00|836.8|831.8|837|832|837.7|832.7|836.3|831.3|93
1600948500000|2020-09-24 11:55:00|836.9|831.9|836.5|831.5|837.9|832.9|835.9|830.9|123
1600948800000|2020-09-24 12:00:00|836.3|831.3|834.9|829.9|836.6|831.6|834.5|829.5|169
1600949100000|2020-09-24 12:05:00|835|830|835|830|835.5|830.5|833.8|828.8|187
1600949400000|2020-09-24 12:10:00|834.9|829.9|834.8|829.8|835.9|830.9|834.5|829.5|124
1600949700000|2020-09-24 12:15:00|835|830|836.6|831.6|836.9|831.9|834.1|829.1|212
1600950000000|2020-09-24 12:20:00|836.4|831.4|833.3|828.3|836.7|831.7|832.7|827.7|256
1600950300000|2020-09-24 12:25:00|833.1|828.1|835|830|835.4|830.4|833.1|828.1|85
1600950600000|2020-09-24 12:30:00|835.4|830.4|834.6|829.6|836|831|831.6|826.6|356
1600950900000|2020-09-24 12:35:00|835.7|830.7|833.1|828.1|835.9|830.9|831.9|826.9|316
1600951200000|2020-09-24 12:40:00|833|828|831.6|826.6|833.4|828.4|831.3|826.3|212
1600951500000|2020-09-24 12:45:00|831.5|826.5|830.4|825.4|832.4|827.4|830.3|825.3|278
1600951800000|2020-09-24 12:50:00|830.5|825.5|830.7|825.7|832.1|827.1|829.7|824.7|266
1600952100000|2020-09-24 12:55:00|830.8|825.8|832.6|827.6|833|828|830|825|215
1600952400000|2020-09-24 13:00:00|832.7|827.7|834.7|829.7|836.5|831.5|831.8|826.8|284
1600952700000|2020-09-24 13:05:00|834.8|829.8|836.1|831.1|840.1|835.1|833.9|828.9|351
1600953000000|2020-09-24 13:10:00|836.2|831.2|832.1|827.1|836.3|831.3|831.8|826.8|256
1600953300000|2020-09-24 13:15:00|832|827|833|828|835.6|830.6|831.6|826.6|274
1600953600000|2020-09-24 13:20:00|833.1|828.1|838.3|833.3|838.7|833.7|832.5|827.5|270
1600953900000|2020-09-24 13:25:00|838.2|833.2|837.2|832.2|839|834|836.9|831.9|233
1600954200000|2020-09-24 13:30:00|837.3|832.3|834.5|829.5|839.8|834.8|834|829|484
1600954500000|2020-09-24 13:35:00|834.3|829.3|832.6|827.6|835.6|830.6|832.1|827.1|507
1600954800000|2020-09-24 13:40:00|832.5|827.5|834|829|834.3|829.3|831.9|826.9|379
1600955100000|2020-09-24 13:45:00|834.1|829.1|839.2|834.2|839.6|834.6|832.2|827.2|545
1600955400000|2020-09-24 13:50:00|839.1|834.1|840.1|835.1|840.6|835.6|838.1|833.1|377
1600955700000|2020-09-24 13:55:00|839.9|834.9|838.7|833.7|840.1|835.1|836.3|831.3|360
1600956000000|2020-09-24 14:00:00|838.8|833.8|840.9|835.9|842.5|837.5|838.7|833.7|475
1600956300000|2020-09-24 14:05:00|841|836|842.1|837.1|842.1|837.1|839.1|834.1|510
1600956600000|2020-09-24 14:10:00|841.7|836.7|838.8|833.8|842.3|837.3|838.3|833.3|455
1600956900000|2020-09-24 14:15:00|838.9|833.9|838.2|833.2|841.4|836.4|837.5|832.5|387
1600957200000|2020-09-24 14:20:00|838.1|833.1|837.4|832.4|839.1|834.1|835.9|830.9|324
1600957500000|2020-09-24 14:25:00|837.5|832.5|835.1|830.1|837.7|832.7|834.6|829.6|279
1600957800000|2020-09-24 14:30:00|835.5|830.5|834.3|829.3|835.5|830.5|833.5|828.5|318
1600958100000|2020-09-24 14:35:00|834.4|829.4|833.2|828.2|834.6|829.6|832.6|827.6|362
1600958400000|2020-09-24 14:40:00|833.1|828.1|835.2|830.2|835.4|830.4|832.7|827.7|267
1600958700000|2020-09-24 14:45:00|835.6|830.6|835|830|837.6|832.6|834.7|829.7|437
1600959000000|2020-09-24 14:50:00|834.9|829.9|838.6|833.6|838.9|833.9|833.5|828.5|301
1600959300000|2020-09-24 14:55:00|838.5|833.5|838.7|833.7|840.3|835.3|837.2|832.2|307
1600959600000|2020-09-24 15:00:00|838.5|833.5|835.8|830.8|839.5|834.5|835.6|830.6|293
1600959900000|2020-09-24 15:05:00|835.9|830.9|837.1|832.1|837.1|832.1|834.2|829.2|317
1600960200000|2020-09-24 15:10:00|837.3|832.3|840.4|835.4|840.6|835.6|837|832|282
1600960500000|2020-09-24 15:15:00|840.3|835.3|839.2|834.2|840.5|835.5|839.1|834.1|238
1600960800000|2020-09-24 15:20:00|839.3|834.3|841.2|836.2|842.5|837.5|838.9|833.9|190
1600961100000|2020-09-24 15:25:00|841.1|836.1|840.7|835.7|842.5|837.5|840.6|835.6|245
1600961400000|2020-09-24 15:30:00|840.8|835.8|841.8|836.8|842|837|839.8|834.8|188
1600961700000|2020-09-24 15:35:00|841.6|836.6|843.1|838.1|843.2|838.2|841.4|836.4|217
1600962000000|2020-09-24 15:40:00|843|838|844.2|839.2|844.4|839.4|843|838|218
1600962300000|2020-09-24 15:45:00|844.3|839.3|841.6|836.6|844.6|839.6|841.3|836.3|187
1600962600000|2020-09-24 15:50:00|841.7|836.7|844.5|839.5|844.8|839.8|841.2|836.2|215
1600962900000|2020-09-24 15:55:00|844.4|839.4|847.1|842.1|847.1|842.1|843.4|838.4|298
1600963200000|2020-09-24 16:00:00|847.3|842.3|850.4|845.4|850.5|845.5|847.1|842.1|342
1600963500000|2020-09-24 16:05:00|850.3|845.3|850.6|845.6|853.8|848.8|850.2|845.2|358
1600963800000|2020-09-24 16:10:00|850.5|845.5|849.6|844.6|851.3|846.3|848.9|843.9|270
1600964100000|2020-09-24 16:15:00|849.3|844.3|850.5|845.5|851.2|846.2|849|844|251
1600964400000|2020-09-24 16:20:00|850.4|845.4|850.7|845.7|851.2|846.2|850|845|150
1600964700000|2020-09-24 16:25:00|850.8|845.8|849.6|844.6|851.8|846.8|849.5|844.5|220
1600965000000|2020-09-24 16:30:00|849.7|844.7|850|845|850.4|845.4|849.3|844.3|204
1600965300000|2020-09-24 16:35:00|850.1|845.1|849.1|844.1|850.5|845.5|848.8|843.8|206
1600965600000|2020-09-24 16:40:00|849|844|849.7|844.7|850.1|845.1|848.8|843.8|182
1600965900000|2020-09-24 16:45:00|849.5|844.5|848.2|843.2|850.1|845.1|847.6|842.6|209
1600966200000|2020-09-24 16:50:00|848.3|843.3|848.9|843.9|849|844|848.2|843.2|161
1600966500000|2020-09-24 16:55:00|848.8|843.8|848.7|843.7|849.1|844.1|848.4|843.4|192
1600966800000|2020-09-24 17:00:00|848.5|843.5|847.9|842.9|849|844|847.6|842.6|228
1600967100000|2020-09-24 17:05:00|848|843|847.5|842.5|848.2|843.2|847.3|842.3|156
1600967400000|2020-09-24 17:10:00|847.4|842.4|850.2|845.2|850.3|845.3|847.4|842.4|211
1600967700000|2020-09-24 17:15:00|850.3|845.3|850.3|845.3|852|847|849.8|844.8|239
1600968000000|2020-09-24 17:20:00|850.4|845.4|851.1|846.1|851.4|846.4|849.9|844.9|225
1600968300000|2020-09-24 17:25:00|851|846|852.1|847.1|852.3|847.3|850.7|845.7|164
1600968600000|2020-09-24 17:30:00|852.2|847.2|855|850|855.1|850.1|851.9|846.9|175
1600968900000|2020-09-24 17:35:00|855.1|850.1|855.1|850.1|855.3|850.3|853.4|848.4|197
1600969200000|2020-09-24 17:40:00|855.2|850.2|856.5|851.5|856.7|851.7|854.5|849.5|220
1600969500000|2020-09-24 17:45:00|856.4|851.4|855|850|856.7|851.7|854.7|849.7|212
1600969800000|2020-09-24 17:50:00|855.1|850.1|857.6|852.6|857.8|852.8|855.1|850.1|189
1600970100000|2020-09-24 17:55:00|857.5|852.5|853.9|848.9|857.6|852.6|853.4|848.4|211
1600970400000|2020-09-24 18:00:00|853.8|848.8|855.3|850.3|855.8|850.8|853.8|848.8|246
1600970700000|2020-09-24 18:05:00|855.2|850.2|853.5|848.5|855.7|850.7|853.4|848.4|130
1600971000000|2020-09-24 18:10:00|853.4|848.4|853.1|848.1|853.8|848.8|852.3|847.3|137
1600971300000|2020-09-24 18:15:00|853.2|848.2|850.7|845.7|854.3|849.3|850.7|845.7|196
1600971600000|2020-09-24 18:20:00|850.5|845.5|851.1|846.1|851.6|846.6|850.5|845.5|143
1600971900000|2020-09-24 18:25:00|851|846|850.6|845.6|851.2|846.2|850|845|158
1600972200000|2020-09-24 18:30:00|850.5|845.5|852.5|847.5|852.8|847.8|850.5|845.5|137
1600972500000|2020-09-24 18:35:00|852.6|847.6|853|848|853|848|852.2|847.2|108
1600972800000|2020-09-24 18:40:00|853.1|848.1|854.1|849.1|854.6|849.6|852.9|847.9|122
1600973100000|2020-09-24 18:45:00|854|849|851|846|854.1|849.1|851|846|209
1600973400000|2020-09-24 18:50:00|850.9|845.9|850|845|851.2|846.2|849.4|844.4|181
1600973700000|2020-09-24 18:55:00|849.9|844.9|848.7|843.7|850.5|845.5|848.5|843.5|216
1600974000000|2020-09-24 19:00:00|848.6|843.6|848.6|843.6|851.1|846.1|848.1|843.1|210
1600974300000|2020-09-24 19:05:00|848.8|843.8|850.9|845.9|851.1|846.1|848.7|843.7|167
1600974600000|2020-09-24 19:10:00|850.8|845.8|852.3|847.3|852.5|847.5|850.5|845.5|117
1600974900000|2020-09-24 19:15:00|852.2|847.2|850.1|845.1|852.2|847.2|849.7|844.7|117
1600975200000|2020-09-24 19:20:00|850.2|845.2|848.7|843.7|850.7|845.7|847.4|842.4|224
1600975500000|2020-09-24 19:25:00|848.5|843.5|848.9|843.9|849.6|844.6|848.1|843.1|173
1600975800000|2020-09-24 19:30:00|849|844|849.4|844.4|849.9|844.9|848.1|843.1|169
1600976100000|2020-09-24 19:35:00|849.3|844.3|851.1|846.1|851.2|846.2|848.7|843.7|106
1600976400000|2020-09-24 19:40:00|851.2|846.2|851.7|846.7|852.3|847.3|851.2|846.2|158
1600976700000|2020-09-24 19:45:00|851.6|846.6|851.5|846.5|852.6|847.6|851.5|846.5|101
1600977000000|2020-09-24 19:50:00|851.4|846.4|852.9|847.9|852.9|847.9|851.2|846.2|140
1600977300000|2020-09-24 19:55:00|853|848|853.4|848.4|853.4|848.4|852.3|847.3|161
1600977600000|2020-09-24 20:00:00|853.3|848.3|852.8|847.8|853.6|848.6|852.3|847.3|63
1600977900000|2020-09-24 20:05:00|852.9|847.9|853.6|848.6|854|849|852.9|847.9|32
1600978200000|2020-09-24 20:10:00|853.5|848.5|853.5|848.5|853.8|848.8|853.1|848.1|34
1600978500000|2020-09-24 20:15:00|853.4|848.4|853.3|848.3|854.1|849.1|853.1|848.1|34
1600978800000|2020-09-24 20:20:00|853.2|848.2|853.1|848.1|853.3|848.3|852.9|847.9|13
1600979100000|2020-09-24 20:25:00|853.2|848.2|852.6|847.6|853.2|848.2|852.6|847.6|20
1600979400000|2020-09-24 20:30:00|852.7|847.7|852.8|847.8|853.5|848.5|852.6|847.6|36
1600979700000|2020-09-24 20:35:00|852.7|847.7|852.1|847.1|852.8|847.8|852|847|23
1600980000000|2020-09-24 20:40:00|851.9|846.9|851.9|846.9|852|847|851.6|846.6|20
1600980300000|2020-09-24 20:45:00|851.6|846.6|851.4|846.4|851.8|846.8|851.1|846.1|23
1600980600000|2020-09-24 20:50:00|851.2|846.2|851.9|846.9|852|847|851.1|846.1|15
1600980900000|2020-09-24 20:55:00|851.7|846.7|856.2|842.7|856.4|846.7|851.4|842.7|31
1600984800000|2020-09-24 22:00:00|858.6|838.6|859.9|839.9|860.3|840.3|858.6|838.6|10
1600985100000|2020-09-24 22:05:00|860.1|846.5|853|848|860.1|848|852.4|846.5|28
1600985400000|2020-09-24 22:10:00|853.3|848.3|853.1|848.1|853.5|848.5|852.8|847.8|45
1600985700000|2020-09-24 22:15:00|853|848|852.7|847.7|853.3|848.3|852.7|847.7|21
1600986000000|2020-09-24 22:20:00|852.8|847.8|852.6|847.6|853|848|852.4|847.4|19
1600986300000|2020-09-24 22:25:00|852.5|847.5|853.2|848.2|853.3|848.3|852.1|847.1|26
1600986600000|2020-09-24 22:30:00|853.1|848.1|852.8|847.8|853.1|848.1|852.2|847.2|17
1600986900000|2020-09-24 22:35:00|852.7|847.7|852.2|847.2|852.7|847.7|852.2|847.2|15
1600987200000|2020-09-24 22:40:00|852.4|847.4|851.5|846.5|852.4|847.4|851.2|846.2|25
1600987500000|2020-09-24 22:45:00|851.4|846.4|851.9|846.9|852.2|847.2|851.3|846.3|29
1600987800000|2020-09-24 22:50:00|851.8|846.8|851.9|846.9|852|847|851.8|846.8|10
1600988100000|2020-09-24 22:55:00|852|847|851.8|846.8|852.4|847.4|851.8|846.8|19
1600988400000|2020-09-24 23:00:00|851.9|846.9|850.7|845.7|851.9|846.9|850.4|845.4|16
1600988700000|2020-09-24 23:05:00|850.8|845.8|851.6|846.6|851.7|846.7|850.8|845.8|15
1600989000000|2020-09-24 23:10:00|851.7|846.7|851.7|846.7|851.7|846.7|851.6|846.6|11
1600989300000|2020-09-24 23:15:00|851.6|846.6|852.7|847.7|852.8|847.8|851.6|846.6|19
1600989600000|2020-09-24 23:20:00|852.5|847.5|852.3|847.3|852.6|847.6|852|847|15
1600989900000|2020-09-24 23:25:00|852.1|847.1|852.5|847.5|852.7|847.7|852|847|21
1600990200000|2020-09-24 23:30:00|852.6|847.6|853.4|848.4|853.4|848.4|852.2|847.2|39
1600990500000|2020-09-24 23:35:00|853.3|848.3|853.8|848.8|854.3|849.3|853.3|848.3|39
1600990800000|2020-09-24 23:40:00|853.7|848.7|854.3|849.3|854.7|849.7|853.6|848.6|43
1600991100000|2020-09-24 23:45:00|854.4|849.4|853.4|848.4|854.4|849.4|852.6|847.6|41
1600991400000|2020-09-24 23:50:00|853.6|848.6|853|848|854|849|853|848|49
1600991700000|2020-09-24 23:55:00|853.1|848.1|853.3|848.3|853.5|848.5|853.1|848.1|32
1600992000000|2020-09-25 00:00:00|853.2|848.2|851.2|846.2|854.7|849.7|850.5|845.5|178
1600992300000|2020-09-25 00:05:00|851.3|846.3|852.4|847.4|852.4|847.4|850.4|845.4|108
1600992600000|2020-09-25 00:10:00|852.1|847.1|852.3|847.3|853|848|851.7|846.7|72
1600992900000|2020-09-25 00:15:00|852.2|847.2|851.7|846.7|852.5|847.5|851.3|846.3|82
1600993200000|2020-09-25 00:20:00|851.8|846.8|850.5|845.5|851.8|846.8|850.2|845.2|59
1600993500000|2020-09-25 00:25:00|850.3|845.3|850.2|845.2|850.6|845.6|849.5|844.5|80
1600993800000|2020-09-25 00:30:00|850.4|845.4|850.6|845.6|850.9|845.9|849.6|844.6|40
1600994100000|2020-09-25 00:35:00|850.5|845.5|852|847|852.1|847.1|850.3|845.3|46
1600994400000|2020-09-25 00:40:00|851.9|846.9|852.5|847.5|852.8|847.8|851.8|846.8|38
1600994700000|2020-09-25 00:45:00|852.7|847.7|852.7|847.7|853|848|852|847|53
1600995000000|2020-09-25 00:50:00|852.9|847.9|853.5|848.5|853.5|848.5|852.6|847.6|59
1600995300000|2020-09-25 00:55:00|853.4|848.4|853.4|848.4|854.2|849.2|853.3|848.3|98
1600995600000|2020-09-25 01:00:00|853.6|848.6|854.1|849.1|855.2|850.2|852.8|847.8|228
1600995900000|2020-09-25 01:05:00|854.2|849.2|850.7|845.7|854.5|849.5|850.7|845.7|238
1600996200000|2020-09-25 01:10:00|850.8|845.8|852.3|847.3|852.9|847.9|850.5|845.5|158
1600996500000|2020-09-25 01:15:00|852.5|847.5|853.8|848.8|854.4|849.4|852.4|847.4|140
1600996800000|2020-09-25 01:20:00|853.7|848.7|853.7|848.7|855.1|850.1|853.5|848.5|171
1600997100000|2020-09-25 01:25:00|853.8|848.8|853.6|848.6|854.8|849.8|853.3|848.3|109
1600997400000|2020-09-25 01:30:00|853.7|848.7|850.5|845.5|854.4|849.4|850.4|845.4|202
1600997700000|2020-09-25 01:35:00|850.6|845.6|850.9|845.9|851.3|846.3|850|845|146
1600998000000|2020-09-25 01:40:00|851.1|846.1|850.9|845.9|851.7|846.7|850.2|845.2|126
1600998300000|2020-09-25 01:45:00|851|846|851.4|846.4|851.8|846.8|850.7|845.7|126
1600998600000|2020-09-25 01:50:00|851.3|846.3|851.7|846.7|851.8|846.8|851|846|92
1600998900000|2020-09-25 01:55:00|851.6|846.6|851.1|846.1|851.7|846.7|850.5|845.5|40
1600999200000|2020-09-25 02:00:00|851|846|851.1|846.1|851.7|846.7|850.7|845.7|70
1600999500000|2020-09-25 02:05:00|850.8|845.8|852.1|847.1|852.2|847.2|850.8|845.8|91
1600999800000|2020-09-25 02:10:00|852|847|852.2|847.2|852.3|847.3|851.7|846.7|80
1601000100000|2020-09-25 02:15:00|852.1|847.1|853.1|848.1|853.1|848.1|852.1|847.1|92
1601000400000|2020-09-25 02:20:00|853.2|848.2|853.6|848.6|854|849|853.1|848.1|81
1601000700000|2020-09-25 02:25:00|853.7|848.7|853.2|848.2|854|849|852.6|847.6|39
1601001000000|2020-09-25 02:30:00|853.3|848.3|853.2|848.2|853.7|848.7|852.4|847.4|85
1601001300000|2020-09-25 02:35:00|853.3|848.3|852|847|854.1|849.1|851.9|846.9|57
1601001600000|2020-09-25 02:40:00|852.3|847.3|852.8|847.8|853.5|848.5|852.1|847.1|82
1601001900000|2020-09-25 02:45:00|853|848|855.4|850.4|855.4|850.4|853|848|89
1601002200000|2020-09-25 02:50:00|855.3|850.3|854.3|849.3|855.5|850.5|854.2|849.2|73
1601002500000|2020-09-25 02:55:00|854.4|849.4|853.9|848.9|854.7|849.7|853.8|848.8|38
1601002800000|2020-09-25 03:00:00|854|849|854.5|849.5|854.9|849.9|853.9|848.9|66
1601003100000|2020-09-25 03:05:00|854.3|849.3|855.1|850.1|855.7|850.7|854.3|849.3|48
1601003400000|2020-09-25 03:10:00|855.3|850.3|856.4|851.4|856.8|851.8|855.2|850.2|102
1601003700000|2020-09-25 03:15:00|856.5|851.5|857|852|857.4|852.4|856.4|851.4|61
1601004000000|2020-09-25 03:20:00|856.9|851.9|858.6|853.6|858.9|853.9|856.9|851.9|64
1601004300000|2020-09-25 03:25:00|858.9|853.9|859.3|854.3|859.6|854.6|858.6|853.6|63
1601004600000|2020-09-25 03:30:00|859.2|854.2|859.3|854.3|860.1|855.1|859|854|67
1601004900000|2020-09-25 03:35:00|859.5|854.5|859.7|854.7|860.2|855.2|858.7|853.7|51
1601005200000|2020-09-25 03:40:00|859.8|854.8|858.3|853.3|859.8|854.8|858.1|853.1|26
1601005500000|2020-09-25 03:45:00|858.2|853.2|858.3|853.3|858.7|853.7|858|853|30
1601005800000|2020-09-25 03:50:00|858.1|853.1|858.4|853.4|858.5|853.5|857.4|852.4|53
1601006100000|2020-09-25 03:55:00|859.4|854.4|859.4|854.4|860.2|855.2|858.3|853.3|70
1601006400000|2020-09-25 04:00:00|859.3|854.3|860.9|855.9|861.1|856.1|859.2|854.2|56
1601006700000|2020-09-25 04:05:00|861|856|860.8|855.8|861.1|856.1|860|855|54
1601007000000|2020-09-25 04:10:00|860.6|855.6|860.5|855.5|860.9|855.9|860.4|855.4|29
1601007300000|2020-09-25 04:15:00|860.4|855.4|860.5|855.5|860.8|855.8|859.9|854.9|42
1601007600000|2020-09-25 04:20:00|860.3|855.3|861|856|861.1|856.1|860.3|855.3|36
1601007900000|2020-09-25 04:25:00|861.3|856.3|861.4|856.4|861.5|856.5|861.1|856.1|54
1601008200000|2020-09-25 04:30:00|861.3|856.3|862.8|857.8|863|858|861.2|856.2|96
1601008500000|2020-09-25 04:35:00|862.7|857.7|863.2|858.2|863.9|858.9|862.5|857.5|58
1601008800000|2020-09-25 04:40:00|863.1|858.1|864.3|859.3|864.3|859.3|863|858|105
1601009100000|2020-09-25 04:45:00|864.4|859.4|865|860|865.5|860.5|863.6|858.6|51
1601009400000|2020-09-25 04:50:00|865.1|860.1|864.7|859.7|865.7|860.7|864.5|859.5|115
1601009700000|2020-09-25 04:55:00|864.6|859.6|865.2|860.2|865.5|860.5|864.1|859.1|45
1601010000000|2020-09-25 05:00:00|865.3|860.3|864.1|859.1|866|861|864|859|154
1601010300000|2020-09-25 05:05:00|864|859|863.2|858.2|864.1|859.1|862.8|857.8|77
1601010600000|2020-09-25 05:10:00|863.3|858.3|863.7|858.7|864.1|859.1|863.2|858.2|54
1601010900000|2020-09-25 05:15:00|863.8|858.8|862.7|857.7|863.8|858.8|862.5|857.5|63
1601011200000|2020-09-25 05:20:00|862.6|857.6|863.9|858.9|864|859|862.6|857.6|63
1601011500000|2020-09-25 05:25:00|864|859|863.3|858.3|864|859|862.9|857.9|84
1601011800000|2020-09-25 05:30:00|863.2|858.2|862.5|857.5|863.3|858.3|862.2|857.2|173
1601012100000|2020-09-25 05:35:00|862.4|857.4|863|858|863.7|858.7|862.4|857.4|99
1601012400000|2020-09-25 05:40:00|862.9|857.9|862.7|857.7|863.2|858.2|862.1|857.1|57
1601012700000|2020-09-25 05:45:00|862.5|857.5|861.4|856.4|862.8|857.8|861|856|70
1601013000000|2020-09-25 05:50:00|861.5|856.5|862|857|862.1|857.1|860.7|855.7|91
1601013300000|2020-09-25 05:55:00|862.1|857.1|861.3|856.3|862.5|857.5|860.5|855.5|80
1601013600000|2020-09-25 06:00:00|861|856|860.8|855.8|861.3|856.3|860.3|855.3|83
1601013900000|2020-09-25 06:05:00|860.7|855.7|862|857|863.1|858.1|860.3|855.3|130
1601014200000|2020-09-25 06:10:00|862.1|857.1|860.4|855.4|862.1|857.1|860.3|855.3|105
1601014500000|2020-09-25 06:15:00|860.3|855.3|858.9|853.9|860.4|855.4|858.9|853.9|133
1601014800000|2020-09-25 06:20:00|859|854|860|855|860.1|855.1|858.8|853.8|166
1601015100000|2020-09-25 06:25:00|860.2|855.2|860.4|855.4|860.6|855.6|859.4|854.4|121
1601015400000|2020-09-25 06:30:00|860.3|855.3|860.9|855.9|862.2|857.2|860.2|855.2|121
1601015700000|2020-09-25 06:35:00|861|856|862.6|857.6|863.1|858.1|860.7|855.7|126
1601016000000|2020-09-25 06:40:00|862.7|857.7|863|858|863.7|858.7|862.4|857.4|128
1601016300000|2020-09-25 06:45:00|863.1|858.1|866.1|861.1|866.4|861.4|863.1|858.1|163
1601016600000|2020-09-25 06:50:00|866.2|861.2|867.1|862.1|867.1|862.1|866|861|147
1601016900000|2020-09-25 06:55:00|867|862|867.2|862.2|867.8|862.8|866.1|861.1|150
1601017200000|2020-09-25 07:00:00|867.1|862.1|865.2|860.2|867.1|862.1|864.1|859.1|331
1601017500000|2020-09-25 07:05:00|865.3|860.3|864.5|859.5|865.6|860.6|863.3|858.3|204
1601017800000|2020-09-25 07:10:00|864.3|859.3|865.8|860.8|866.2|861.2|862.9|857.9|221
1601018100000|2020-09-25 07:15:00|865.6|860.6|865.5|860.5|866.2|861.2|865.2|860.2|116
1601018400000|2020-09-25 07:20:00|865.4|860.4|865.2|860.2|866.2|861.2|863.9|858.9|249
1601018700000|2020-09-25 07:25:00|865.1|860.1|866.1|861.1|866.9|861.9|865.1|860.1|156
1601019000000|2020-09-25 07:30:00|866.2|861.2|863.8|858.8|866.3|861.3|863.8|858.8|188
1601019300000|2020-09-25 07:35:00|863.9|858.9|864.9|859.9|865.1|860.1|863.8|858.8|137
1601019600000|2020-09-25 07:40:00|865|860|862.4|857.4|865.4|860.4|862.2|857.2|166
1601019900000|2020-09-25 07:45:00|862.3|857.3|861.6|856.6|862.9|857.9|861.2|856.2|182
1601020200000|2020-09-25 07:50:00|861.5|856.5|860.7|855.7|862.6|857.6|860.3|855.3|176
1601020500000|2020-09-25 07:55:00|860.6|855.6|862.3|857.3|862.4|857.4|860.2|855.2|112
1601020800000|2020-09-25 08:00:00|862.2|857.2|862.8|857.8|863.4|858.4|862.2|857.2|115
1601021100000|2020-09-25 08:05:00|862.7|857.7|860.3|855.3|862.7|857.7|860|855|131
1601021400000|2020-09-25 08:10:00|860.5|855.5|859.1|854.1|860.9|855.9|858.4|853.4|145
1601021700000|2020-09-25 08:15:00|859|854|860.5|855.5|860.6|855.6|858.6|853.6|134
1601022000000|2020-09-25 08:20:00|860.4|855.4|859.9|854.9|860.5|855.5|859.8|854.8|47
1601022300000|2020-09-25 08:25:00|859.7|854.7|858.8|853.8|859.7|854.7|858.3|853.3|116
1601022600000|2020-09-25 08:30:00|858.6|853.6|860.3|855.3|860.4|855.4|858.2|853.2|143
1601022900000|2020-09-25 08:35:00|860.2|855.2|860.9|855.9|860.9|855.9|860|855|128
1601023200000|2020-09-25 08:40:00|861|856|860.4|855.4|861.6|856.6|859.9|854.9|105
1601023500000|2020-09-25 08:45:00|860.3|855.3|861.5|856.5|861.7|856.7|859.7|854.7|114
1601023800000|2020-09-25 08:50:00|861.4|856.4|862|857|862.3|857.3|860.8|855.8|118
1601024100000|2020-09-25 08:55:00|861.9|856.9|861.1|856.1|862.5|857.5|860.7|855.7|101
1601024400000|2020-09-25 09:00:00|861.2|856.2|860.8|855.8|861.4|856.4|860.7|855.7|84
1601024700000|2020-09-25 09:05:00|860.7|855.7|860.6|855.6|861.2|856.2|860.1|855.1|96
1601025000000|2020-09-25 09:10:00|860.7|855.7|860.8|855.8|861.5|856.5|860.5|855.5|90
1601025300000|2020-09-25 09:15:00|860.7|855.7|859.3|854.3|861.6|856.6|859.2|854.2|128
1601025600000|2020-09-25 09:20:00|859.4|854.4|858.5|853.5|859.8|854.8|858.2|853.2|102
1601025900000|2020-09-25 09:25:00|858.4|853.4|858.8|853.8|859.5|854.5|858.3|853.3|141
1601026200000|2020-09-25 09:30:00|858.7|853.7|859.7|854.7|859.7|854.7|858.1|853.1|122
1601026500000|2020-09-25 09:35:00|859.9|854.9|862.1|857.1|862.4|857.4|859.9|854.9|133
1601026800000|2020-09-25 09:40:00|862.3|857.3|859.3|854.3|862.9|857.9|859.2|854.2|146
1601027100000|2020-09-25 09:45:00|859.2|854.2|858.9|853.9|859.5|854.5|858.2|853.2|172
1601027400000|2020-09-25 09:50:00|858.8|853.8|857.8|852.8|859.1|854.1|857.3|852.3|135
1601027700000|2020-09-25 09:55:00|857.7|852.7|858.4|853.4|858.5|853.5|857|852|94
1601028000000|2020-09-25 10:00:00|858.3|853.3|855.7|850.7|858.5|853.5|855.6|850.6|83
1601028300000|2020-09-25 10:05:00|855.6|850.6|855.6|850.6|857|852|855.1|850.1|169
1601028600000|2020-09-25 10:10:00|855.5|850.5|853.1|848.1|855.7|850.7|852.5|847.5|141
1601028900000|2020-09-25 10:15:00|853|848|853|848|853.5|848.5|852.3|847.3|136
1601029200000|2020-09-25 10:20:00|852.8|847.8|851.9|846.9|853.5|848.5|851.9|846.9|124
1601029500000|2020-09-25 10:25:00|852|847|849.9|844.9|852.7|847.7|849.8|844.8|181
1601029800000|2020-09-25 10:30:00|849.8|844.8|851.9|846.9|852.3|847.3|849.7|844.7|199
1601030100000|2020-09-25 10:35:00|851.8|846.8|851.1|846.1|852.3|847.3|850.7|845.7|98
1601030400000|2020-09-25 10:40:00|851.2|846.2|847.2|842.2|851.2|846.2|847.1|842.1|165
1601030700000|2020-09-25 10:45:00|847.1|842.1|848|843|848.3|843.3|845.2|840.2|206
1601031000000|2020-09-25 10:50:00|847.9|842.9|845.3|840.3|848.7|843.7|844.9|839.9|168
1601031300000|2020-09-25 10:55:00|845.4|840.4|841.7|836.7|845.8|840.8|841.1|836.1|326
1601031600000|2020-09-25 11:00:00|841.8|836.8|841.3|836.3|844.6|839.6|840.9|835.9|363
1601031900000|2020-09-25 11:05:00|841.2|836.2|841.1|836.1|842.3|837.3|837.5|832.5|383
1601032200000|2020-09-25 11:10:00|841|836|843.1|838.1|843.6|838.6|838.7|833.7|199
1601032500000|2020-09-25 11:15:00|843|838|843.5|838.5|843.9|838.9|841|836|221
1601032800000|2020-09-25 11:20:00|843.4|838.4|844.7|839.7|847.5|842.5|843.4|838.4|244
1601033100000|2020-09-25 11:25:00|844.8|839.8|844.7|839.7|845.4|840.4|844.2|839.2|167
1601033400000|2020-09-25 11:30:00|844.6|839.6|846.8|841.8|846.9|841.9|843.8|838.8|271
1601033700000|2020-09-25 11:35:00|846.7|841.7|846.5|841.5|847.3|842.3|845.3|840.3|217
1601034000000|2020-09-25 11:40:00|846.6|841.6|848.1|843.1|848.3|843.3|845.4|840.4|192
1601034300000|2020-09-25 11:45:00|848.2|843.2|846.9|841.9|848.9|843.9|846.7|841.7|149
1601034600000|2020-09-25 11:50:00|846.8|841.8|849|844|849.4|844.4|846.5|841.5|154
1601034900000|2020-09-25 11:55:00|848.9|843.9|848.3|843.3|849.2|844.2|846.8|841.8|201
1601035200000|2020-09-25 12:00:00|848.2|843.2|848|843|849.9|844.9|847.2|842.2|270
1601035500000|2020-09-25 12:05:00|848.1|843.1|849.3|844.3|850.1|845.1|848|843|181
1601035800000|2020-09-25 12:10:00|849.4|844.4|847.6|842.6|849.6|844.6|847.3|842.3|179
1601036100000|2020-09-25 12:15:00|847.5|842.5|845.8|840.8|847.7|842.7|845.1|840.1|248
1601036400000|2020-09-25 12:20:00|845.5|840.5|846.2|841.2|847.1|842.1|844.5|839.5|214
1601036700000|2020-09-25 12:25:00|846.1|841.1|845.6|840.6|846.1|841.1|843.9|838.9|285
1601037000000|2020-09-25 12:30:00|845.7|840.7|842.2|837.2|846.4|841.4|841.8|836.8|248
1601037300000|2020-09-25 12:35:00|842.3|837.3|842.8|837.8|843.4|838.4|841.1|836.1|211
1601037600000|2020-09-25 12:40:00|843|838|843.2|838.2|843.5|838.5|840|835|253
1601037900000|2020-09-25 12:45:00|843.3|838.3|844.1|839.1|844.4|839.4|842.6|837.6|188
1601038200000|2020-09-25 12:50:00|844|839|843.2|838.2|844.7|839.7|842.2|837.2|195
1601038500000|2020-09-25 12:55:00|843.1|838.1|842.5|837.5|843.8|838.8|841.1|836.1|276
1601038800000|2020-09-25 13:00:00|842.4|837.4|841.7|836.7|843.3|838.3|841.1|836.1|313
1601039100000|2020-09-25 13:05:00|841.6|836.6|843.2|838.2|845.8|840.8|841.6|836.6|333
1601039400000|2020-09-25 13:10:00|843.5|838.5|842.2|837.2|843.9|838.9|841.6|836.6|202
1601039700000|2020-09-25 13:15:00|842.1|837.1|839.9|834.9|842.7|837.7|839.5|834.5|227
1601040000000|2020-09-25 13:20:00|839.8|834.8|839.2|834.2|840.5|835.5|838.6|833.6|203
1601040300000|2020-09-25 13:25:00|839.3|834.3|837.5|832.5|839.5|834.5|837.5|832.5|153
1601040600000|2020-09-25 13:30:00|837.6|832.6|838.9|833.9|839.9|834.9|837.2|832.2|534
1601040900000|2020-09-25 13:35:00|839|834|840.8|835.8|841.8|836.8|838.7|833.7|396
1601041200000|2020-09-25 13:40:00|840.9|835.9|844.2|839.2|845.4|840.4|840.8|835.8|417
1601041500000|2020-09-25 13:45:00|844.3|839.3|841.9|836.9|844.3|839.3|839.6|834.6|406
1601041800000|2020-09-25 13:50:00|841.8|836.8|843.7|838.7|844.5|839.5|839.8|834.8|400
1601042100000|2020-09-25 13:55:00|843.6|838.6|847.1|842.1|847.3|842.3|841.8|836.8|439
1601042400000|2020-09-25 14:00:00|847.2|842.2|844.4|839.4|848.2|843.2|843.3|838.3|374
1601042700000|2020-09-25 14:05:00|844.6|839.6|841.7|836.7|844.7|839.7|841.1|836.1|427
1601043000000|2020-09-25 14:10:00|841.8|836.8|841.2|836.2|842|837|838.3|833.3|485
1601043300000|2020-09-25 14:15:00|841.1|836.1|846|841|846|841|840.1|835.1|365
1601043600000|2020-09-25 14:20:00|846.1|841.1|850|845|851.2|846.2|845.4|840.4|363
1601043900000|2020-09-25 14:25:00|850.3|845.3|852.3|847.3|852.5|847.5|849.6|844.6|323
1601044200000|2020-09-25 14:30:00|852.4|847.4|852.7|847.7|853.4|848.4|850.4|845.4|336
1601044500000|2020-09-25 14:35:00|852.6|847.6|853.6|848.6|853.6|848.6|850.2|845.2|360
1601044800000|2020-09-25 14:40:00|853.7|848.7|857.9|852.9|857.9|852.9|852.4|847.4|455
1601045100000|2020-09-25 14:45:00|858|853|856.8|851.8|859.2|854.2|855.5|850.5|323
1601045400000|2020-09-25 14:50:00|856.9|851.9|855.7|850.7|857|852|854.4|849.4|334
1601045700000|2020-09-25 14:55:00|855.6|850.6|853.4|848.4|855.6|850.6|852.6|847.6|330
1601046000000|2020-09-25 15:00:00|853.5|848.5|852|847|855.1|850.1|851.5|846.5|256
1601046300000|2020-09-25 15:05:00|851.9|846.9|849.9|844.9|853.3|848.3|849.9|844.9|236
1601046600000|2020-09-25 15:10:00|849.8|844.8|851.9|846.9|853.8|848.8|849.5|844.5|259
1601046900000|2020-09-25 15:15:00|851.7|846.7|854.7|849.7|854.9|849.9|851.2|846.2|223
1601047200000|2020-09-25 15:20:00|854.3|849.3|855.2|850.2|855.7|850.7|854.2|849.2|201
1601047500000|2020-09-25 15:25:00|855.3|850.3|853.9|848.9|855.6|850.6|852.6|847.6|206
1601047800000|2020-09-25 15:30:00|854.2|849.2|854.8|849.8|854.9|849.9|851.8|846.8|241
1601048100000|2020-09-25 15:35:00|854.7|849.7|852.4|847.4|855.6|850.6|852.3|847.3|216
1601048400000|2020-09-25 15:40:00|852.5|847.5|849.8|844.8|853.3|848.3|849.5|844.5|214
1601048700000|2020-09-25 15:45:00|849.9|844.9|849.8|844.8|850.5|845.5|849.2|844.2|173
1601049000000|2020-09-25 15:50:00|850|845|849.3|844.3|850.8|845.8|848.3|843.3|132
1601049300000|2020-09-25 15:55:00|849.2|844.2|847.8|842.8|849.3|844.3|847.8|842.8|122
1601049600000|2020-09-25 16:00:00|847.9|842.9|847.9|842.9|848.8|843.8|847.4|842.4|128
1601049900000|2020-09-25 16:05:00|848|843|849.2|844.2|849.4|844.4|848|843|123
1601050200000|2020-09-25 16:10:00|849.1|844.1|848.9|843.9|849.9|844.9|848.6|843.6|135
1601050500000|2020-09-25 16:15:00|848.8|843.8|847.2|842.2|848.9|843.9|846.9|841.9|102
1601050800000|2020-09-25 16:20:00|847.1|842.1|846.7|841.7|847.3|842.3|846|841|136
1601051100000|2020-09-25 16:25:00|846.6|841.6|844.6|839.6|846.6|841.6|843.7|838.7|198
1601051400000|2020-09-25 16:30:00|844.5|839.5|846.1|841.1|846.5|841.5|844.2|839.2|160
1601051700000|2020-09-25 16:35:00|846|841|847.1|842.1|847.2|842.2|845.4|840.4|155
1601052000000|2020-09-25 16:40:00|847.2|842.2|847.7|842.7|848.3|843.3|847.2|842.2|99
1601052300000|2020-09-25 16:45:00|847.8|842.8|848.1|843.1|848.7|843.7|847.6|842.6|73
1601052600000|2020-09-25 16:50:00|848.2|843.2|850.2|845.2|850.2|845.2|848.1|843.1|93
1601052900000|2020-09-25 16:55:00|850.1|845.1|850.3|845.3|851.2|846.2|849.9|844.9|91
1601053200000|2020-09-25 17:00:00|850.4|845.4|851.3|846.3|851.4|846.4|848.6|843.6|210
1601053500000|2020-09-25 17:05:00|851.2|846.2|850.9|845.9|852|847|850.5|845.5|151
1601053800000|2020-09-25 17:10:00|851|846|851.3|846.3|851.9|846.9|850.5|845.5|165
1601054100000|2020-09-25 17:15:00|851.2|846.2|851.2|846.2|852|847|851.2|846.2|102
1601054400000|2020-09-25 17:20:00|851.3|846.3|850.8|845.8|851.8|846.8|850.7|845.7|106
1601054700000|2020-09-25 17:25:00|850.9|845.9|850.7|845.7|851.1|846.1|850.5|845.5|84
1601055000000|2020-09-25 17:30:00|850.6|845.6|850.3|845.3|851.9|846.9|850.3|845.3|57
1601055300000|2020-09-25 17:35:00|849.8|844.8|849.6|844.6|850.2|845.2|849.1|844.1|95
1601055600000|2020-09-25 17:40:00|849.7|844.7|851.3|846.3|851.4|846.4|849.7|844.7|86
1601055900000|2020-09-25 17:45:00|851.4|846.4|852.7|847.7|853|848|851.4|846.4|99
1601056200000|2020-09-25 17:50:00|852.6|847.6|852.8|847.8|853.3|848.3|852.5|847.5|47
1601056500000|2020-09-25 17:55:00|852.7|847.7|853.3|848.3|853.4|848.4|852.6|847.6|66
1601056800000|2020-09-25 18:00:00|853.2|848.2|854.8|849.8|854.8|849.8|853.1|848.1|91
1601057100000|2020-09-25 18:05:00|855.1|850.1|855.6|850.6|855.7|850.7|854.2|849.2|101
1601057400000|2020-09-25 18:10:00|855.7|850.7|855|850|855.7|850.7|854.7|849.7|77
1601057700000|2020-09-25 18:15:00|855.1|850.1|856.3|851.3|856.4|851.4|855|850|100
1601058000000|2020-09-25 18:20:00|856.2|851.2|855.7|850.7|856.2|851.2|855.5|850.5|95
1601058300000|2020-09-25 18:25:00|855.8|850.8|855.8|850.8|855.8|850.8|854.9|849.9|131
1601058600000|2020-09-25 18:30:00|855.9|850.9|856.4|851.4|857.1|852.1|855.8|850.8|125
1601058900000|2020-09-25 18:35:00|856.5|851.5|857.2|852.2|857.3|852.3|856.5|851.5|44
1601059200000|2020-09-25 18:40:00|857.3|852.3|854.4|849.4|857.3|852.3|854|849|95
1601059500000|2020-09-25 18:45:00|854.5|849.5|855.1|850.1|855.4|850.4|854.5|849.5|49
1601059800000|2020-09-25 18:50:00|855.2|850.2|856.3|851.3|856.8|851.8|855.2|850.2|62
1601060100000|2020-09-25 18:55:00|856.4|851.4|856.8|851.8|857|852|856.4|851.4|49
1601060400000|2020-09-25 19:00:00|856.6|851.6|857.2|852.2|857.5|852.5|856.6|851.6|95
1601060700000|2020-09-25 19:05:00|857.1|852.1|857.4|852.4|857.6|852.6|856.9|851.9|38
1601061000000|2020-09-25 19:10:00|857.5|852.5|857.4|852.4|857.8|852.8|856.8|851.8|85
1601061300000|2020-09-25 19:15:00|857.5|852.5|858.4|853.4|858.4|853.4|857.4|852.4|73
1601061600000|2020-09-25 19:20:00|858.3|853.3|857|852|858.5|853.5|857|852|89
1601061900000|2020-09-25 19:25:00|856.9|851.9|857.2|852.2|857.6|852.6|856.9|851.9|86
1601062200000|2020-09-25 19:30:00|857.3|852.3|855.5|850.5|857.4|852.4|854.7|849.7|114
1601062500000|2020-09-25 19:35:00|855.6|850.6|855.7|850.7|856.3|851.3|855.1|850.1|91
1601062800000|2020-09-25 19:40:00|855.8|850.8|855.4|850.4|855.9|850.9|854.5|849.5|89
1601063100000|2020-09-25 19:45:00|855.3|850.3|855.6|850.6|855.6|850.6|855|850|110
1601063400000|2020-09-25 19:50:00|855.5|850.5|854.9|849.9|855.6|850.6|854.5|849.5|256
1601063700000|2020-09-25 19:55:00|854.8|849.8|854.7|849.7|855.2|850.2|854.3|849.3|212
1601064000000|2020-09-25 20:00:00|854.6|849.6|853.9|848.9|854.7|849.7|853.4|848.4|12
1601064300000|2020-09-25 20:05:00|853.6|848.6|853.7|848.7|854.1|849.1|853.4|848.4|29
1601064600000|2020-09-25 20:10:00|853.5|848.5|853.8|848.8|854.1|849.1|853.5|848.5|7
1601064900000|2020-09-25 20:15:00|854.3|849.3|853.3|848.3|854.3|849.3|853.1|848.1|8
1601065200000|2020-09-25 20:20:00|853.2|848.2|853.1|848.1|853.2|848.2|853.1|848.1|2
1601065500000|2020-09-25 20:25:00|853.2|848.2|853.2|848.2|853.3|848.3|853.2|848.2|3
1601065800000|2020-09-25 20:30:00|852.9|847.9|852.3|847.3|853.4|848.4|852.1|847.1|15
1601066100000|2020-09-25 20:35:00|852.2|847.2|852.1|847.1|852.2|847.2|851.5|846.5|9
1601066400000|2020-09-25 20:40:00|852.5|847.5|851.9|846.9|852.5|847.5|851.8|846.8|7
1601244000000|2020-09-27 22:00:00|861.1|841.1|859.9|850.1|865.6|850.2|859.5|840.8|91
1601244300000|2020-09-27 22:05:00|860|850.2|859.9|850.5|860.6|850.9|859.3|849.7|112
1601244600000|2020-09-27 22:10:00|860|850.6|859|849.7|860.2|850.8|858.8|849.5|118
1601244900000|2020-09-27 22:15:00|858.9|849.6|857|852|859.1|852.2|856.4|849.1|60
1601245200000|2020-09-27 22:20:00|857.1|852.1|858.2|853.2|858.5|853.5|857.1|852.1|62
1601245500000|2020-09-27 22:25:00|858.3|853.3|858.8|853.8|859.3|854.3|858.1|853.1|41
1601245800000|2020-09-27 22:30:00|858.9|853.9|858.4|853.4|859|854|858.2|853.2|40
1601246100000|2020-09-27 22:35:00|858.5|853.5|858.5|853.5|859.3|854.3|858.3|853.3|33
1601246400000|2020-09-27 22:40:00|858.8|853.8|859.6|854.6|859.6|854.6|858.6|853.6|19
1601246700000|2020-09-27 22:45:00|859.5|854.5|859.1|854.1|859.6|854.6|859|854|12
1601247000000|2020-09-27 22:50:00|859.2|854.2|858.4|853.4|859.2|854.2|858.1|853.1|18
1601247300000|2020-09-27 22:55:00|858.6|853.6|858.4|853.4|858.7|853.7|858.3|853.3|25
1601247600000|2020-09-27 23:00:00|858.3|853.3|857.9|852.9|858.3|853.3|857.9|852.9|16
1601247900000|2020-09-27 23:05:00|858.1|853.1|857.9|852.9|858.2|853.2|857.7|852.7|15
1601248200000|2020-09-27 23:10:00|857.7|852.7|857.6|852.6|857.8|852.8|857.6|852.6|16
1601248500000|2020-09-27 23:15:00|857.7|852.7|857.7|852.7|857.9|852.9|857.4|852.4|10
1601248800000|2020-09-27 23:20:00|857.8|852.8|856.7|851.7|857.8|852.8|856.5|851.5|15
1601249100000|2020-09-27 23:25:00|856.8|851.8|858.5|853.5|858.5|853.5|856.8|851.8|22
1601249400000|2020-09-27 23:30:00|858.2|853.2|858.4|853.4|858.8|853.8|858|853|34
1601249700000|2020-09-27 23:35:00|858.3|853.3|858.9|853.9|859.1|854.1|858.3|853.3|11
1601250000000|2020-09-27 23:40:00|859.1|854.1|858.2|853.2|859.1|854.1|858.1|853.1|26
1601250300000|2020-09-27 23:45:00|858.3|853.3|858.8|853.8|858.8|853.8|857.9|852.9|18
1601250600000|2020-09-27 23:50:00|859.1|854.1|858.4|853.4|859.1|854.1|858.4|853.4|25
1601250900000|2020-09-27 23:55:00|858.5|853.5|857.9|852.9|858.5|853.5|857.8|852.8|37
1601251200000|2020-09-28 00:00:00|857.8|852.8|858|853|858.2|853.2|856.8|851.8|65
1601251500000|2020-09-28 00:05:00|858.1|853.1|857.1|852.1|858.1|853.1|857|852|53
1601251800000|2020-09-28 00:10:00|857.2|852.2|854.6|849.6|857.3|852.3|854|849|139
1601252100000|2020-09-28 00:15:00|854.7|849.7|853.5|848.5|854.8|849.8|853.5|848.5|86
1601252400000|2020-09-28 00:20:00|853.4|848.4|853.8|848.8|853.9|848.9|853.4|848.4|16
1601252700000|2020-09-28 00:25:00|853.9|848.9|854.8|849.8|855|850|853.8|848.8|17
1601253000000|2020-09-28 00:30:00|854.9|849.9|856.4|851.4|856.9|851.9|854.9|849.9|63
1601253300000|2020-09-28 00:35:00|856.5|851.5|857.6|852.6|858|853|856.2|851.2|72
1601253600000|2020-09-28 00:40:00|857.5|852.5|858.4|853.4|858.5|853.5|857.4|852.4|165
1601253900000|2020-09-28 00:45:00|858.2|853.2|857.5|852.5|858.5|853.5|857.5|852.5|116
1601254200000|2020-09-28 00:50:00|857.6|852.6|855.5|850.5|857.9|852.9|855.2|850.2|65
1601254500000|2020-09-28 00:55:00|855.6|850.6|854.3|849.3|855.8|850.8|853.5|848.5|78
1601254800000|2020-09-28 01:00:00|854.4|849.4|852.1|847.1|855.3|850.3|852.1|847.1|137
1601255100000|2020-09-28 01:05:00|852.4|847.4|854.5|849.5|855.8|850.8|852.4|847.4|89
1601255400000|2020-09-28 01:10:00|854.7|849.7|855.6|850.6|855.6|850.6|854.6|849.6|93
1601255700000|2020-09-28 01:15:00|855.7|850.7|858.2|853.2|858.4|853.4|855.7|850.7|77
1601256000000|2020-09-28 01:20:00|858.3|853.3|858|853|858.5|853.5|857.9|852.9|24
1601256300000|2020-09-28 01:25:00|857.9|852.9|857.9|852.9|858.3|853.3|857.9|852.9|20
1601256600000|2020-09-28 01:30:00|858|853|856.4|851.4|858|853|856.4|851.4|49
1601256900000|2020-09-28 01:35:00|856.5|851.5|853.7|848.7|856.6|851.6|853.6|848.6|83
1601257200000|2020-09-28 01:40:00|853.8|848.8|854.8|849.8|855|850|853.2|848.2|97
1601257500000|2020-09-28 01:45:00|854.9|849.9|855.4|850.4|855.9|850.9|854.1|849.1|77
1601257800000|2020-09-28 01:50:00|855.5|850.5|855.9|850.9|857.5|852.5|855.5|850.5|81
1601258100000|2020-09-28 01:55:00|855.8|850.8|856.5|851.5|857.1|852.1|855.8|850.8|71
1601258400000|2020-09-28 02:00:00|856.4|851.4|858.5|853.5|858.6|853.6|856.4|851.4|44
1601258700000|2020-09-28 02:05:00|858.6|853.6|857.6|852.6|859.3|854.3|857.6|852.6|33
1601259000000|2020-09-28 02:10:00|858.3|853.3|858.2|853.2|858.3|853.3|856.6|851.6|53
1601259300000|2020-09-28 02:15:00|858.1|853.1|858.4|853.4|859.1|854.1|857.3|852.3|59
1601259600000|2020-09-28 02:20:00|858.3|853.3|857.7|852.7|858.6|853.6|857.7|852.7|18
1601259900000|2020-09-28 02:25:00|857.6|852.6|855.7|850.7|857.6|852.6|854.7|849.7|93
1601260200000|2020-09-28 02:30:00|855.8|850.8|856.5|851.5|856.9|851.9|854.6|849.6|36
1601260500000|2020-09-28 02:35:00|856.4|851.4|856.2|851.2|856.6|851.6|855.8|850.8|24
1601260800000|2020-09-28 02:40:00|856.3|851.3|856.3|851.3|856.5|851.5|856.2|851.2|22
1601261100000|2020-09-28 02:45:00|856.4|851.4|856.6|851.6|856.6|851.6|856.4|851.4|21
1601261400000|2020-09-28 02:50:00|856.5|851.5|855.3|850.3|856.6|851.6|855.3|850.3|55
1601261700000|2020-09-28 02:55:00|855.4|850.4|855.8|850.8|856.1|851.1|855.4|850.4|49
1601262000000|2020-09-28 03:00:00|855.7|850.7|855.5|850.5|855.7|850.7|855.1|850.1|71
1601262300000|2020-09-28 03:05:00|855.4|850.4|855.3|850.3|855.6|850.6|855.3|850.3|34
1601262600000|2020-09-28 03:10:00|855.4|850.4|855.7|850.7|855.7|850.7|855.1|850.1|49
1601262900000|2020-09-28 03:15:00|855.8|850.8|858.1|853.1|858.4|853.4|855.8|850.8|47
1601263200000|2020-09-28 03:20:00|857.9|852.9|857.6|852.6|857.9|852.9|857.3|852.3|11
1601263500000|2020-09-28 03:25:00|857.5|852.5|856.8|851.8|857.5|852.5|856.4|851.4|11
1601263800000|2020-09-28 03:30:00|856.9|851.9|856|851|857|852|855.5|850.5|41
1601264100000|2020-09-28 03:35:00|855.8|850.8|857.3|852.3|857.3|852.3|855.8|850.8|27
1601264400000|2020-09-28 03:40:00|857.7|852.7|858.3|853.3|858.5|853.5|857.7|852.7|55
1601264700000|2020-09-28 03:45:00|858.4|853.4|858.2|853.2|858.7|853.7|857.9|852.9|69
1601265000000|2020-09-28 03:50:00|858.3|853.3|858.5|853.5|858.7|853.7|858|853|16
1601265300000|2020-09-28 03:55:00|858.7|853.7|858.8|853.8|859|854|858.7|853.7|10
1601265600000|2020-09-28 04:00:00|858.9|853.9|859|854|859.1|854.1|858.8|853.8|13
1601265900000|2020-09-28 04:05:00|859.1|854.1|859.3|854.3|859.4|854.4|859.1|854.1|19
1601266200000|2020-09-28 04:10:00|859.4|854.4|859.2|854.2|859.4|854.4|859.2|854.2|15
1601266500000|2020-09-28 04:15:00|859.1|854.1|858.6|853.6|859.1|854.1|857.9|852.9|39
1601266800000|2020-09-28 04:20:00|858.7|853.7|859.1|854.1|859.9|854.9|858.6|853.6|34
1601267100000|2020-09-28 04:25:00|859.3|854.3|859.7|854.7|859.8|854.8|859|854|30
1601267400000|2020-09-28 04:30:00|859.6|854.6|859.5|854.5|859.6|854.6|858.8|853.8|35
1601267700000|2020-09-28 04:35:00|859.3|854.3|859.2|854.2|859.4|854.4|859.1|854.1|19
1601268000000|2020-09-28 04:40:00|859.3|854.3|859.5|854.5|859.5|854.5|859.1|854.1|24
1601268300000|2020-09-28 04:45:00|859.6|854.6|859.6|854.6|859.7|854.7|859.6|854.6|19
1601268600000|2020-09-28 04:50:00|859.7|854.7|859.8|854.8|859.8|854.8|859.6|854.6|8
1601268900000|2020-09-28 04:55:00|859.7|854.7|858.9|853.9|859.8|854.8|858.9|853.9|80
1601269200000|2020-09-28 05:00:00|858.8|853.8|858|853|859.2|854.2|858|853|116
1601269500000|2020-09-28 05:05:00|858.1|853.1|857.8|852.8|858.7|853.7|857.7|852.7|55
1601269800000|2020-09-28 05:10:00|857.5|852.5|856.6|851.6|858.2|853.2|856.6|851.6|37
1601270100000|2020-09-28 05:15:00|856.7|851.7|857.1|852.1|857.5|852.5|856.7|851.7|25
1601270400000|2020-09-28 05:20:00|857.2|852.2|858.3|853.3|858.8|853.8|856.7|851.7|49
1601270700000|2020-09-28 05:25:00|858.8|853.8|857.9|852.9|858.8|853.8|857.9|852.9|17
1601271000000|2020-09-28 05:30:00|857.8|852.8|856.8|851.8|857.8|852.8|856.8|851.8|55
1601271300000|2020-09-28 05:35:00|856.9|851.9|856|851|857.2|852.2|855.6|850.6|72
1601271600000|2020-09-28 05:40:00|855.9|850.9|855.7|850.7|856.2|851.2|855.4|850.4|29
1601271900000|2020-09-28 05:45:00|855.8|850.8|855.3|850.3|856.7|851.7|854.5|849.5|45
1601272200000|2020-09-28 05:50:00|855.2|850.2|854.3|849.3|855.7|850.7|854.2|849.2|61
1601272500000|2020-09-28 05:55:00|854.4|849.4|853.3|848.3|854.5|849.5|853.1|848.1|64
1601272800000|2020-09-28 06:00:00|853.2|848.2|852.6|847.6|853.6|848.6|852.3|847.3|157
1601273100000|2020-09-28 06:05:00|852.5|847.5|852.4|847.4|852.9|847.9|852.1|847.1|101
1601273400000|2020-09-28 06:10:00|852.3|847.3|852.6|847.6|853|848|852.1|847.1|73
1601273700000|2020-09-28 06:15:00|852.5|847.5|857.5|852.5|857.7|852.7|852.4|847.4|219
1601274000000|2020-09-28 06:20:00|857.4|852.4|859.6|854.6|859.7|854.7|857.4|852.4|75
1601274300000|2020-09-28 06:25:00|860.1|855.1|858.5|853.5|860.3|855.3|857.6|852.6|118
1601274600000|2020-09-28 06:30:00|858.7|853.7|857.9|852.9|859.4|854.4|856.6|851.6|99
1601274900000|2020-09-28 06:35:00|857.8|852.8|857.4|852.4|858.1|853.1|856.4|851.4|90
1601275200000|2020-09-28 06:40:00|857.5|852.5|856.8|851.8|857.6|852.6|856.8|851.8|74
1601275500000|2020-09-28 06:45:00|856.9|851.9|856.8|851.8|856.9|851.9|856|851|81
1601275800000|2020-09-28 06:50:00|856.7|851.7|857.3|852.3|857.3|852.3|856.7|851.7|62
1601276100000|2020-09-28 06:55:00|857.1|852.1|857|852|857.5|852.5|856.4|851.4|111
1601276400000|2020-09-28 07:00:00|857.1|852.1|858.8|853.8|859.5|854.5|856.7|851.7|101
1601276700000|2020-09-28 07:05:00|858.9|853.9|858.7|853.7|859.5|854.5|858.4|853.4|132
1601277000000|2020-09-28 07:10:00|858.8|853.8|858.8|853.8|859.5|854.5|858.7|853.7|111
1601277300000|2020-09-28 07:15:00|858.7|853.7|858.9|853.9|859|854|858.4|853.4|71
1601277600000|2020-09-28 07:20:00|858.7|853.7|858|853|858.7|853.7|857.6|852.6|57
1601277900000|2020-09-28 07:25:00|857.9|852.9|858.7|853.7|859.6|854.6|857.9|852.9|65
1601278200000|2020-09-28 07:30:00|858.5|853.5|858.6|853.6|859.3|854.3|858.2|853.2|68
1601278500000|2020-09-28 07:35:00|858.8|853.8|858.8|853.8|859.3|854.3|858.6|853.6|54
1601278800000|2020-09-28 07:40:00|858.7|853.7|858|853|859.7|854.7|857.7|852.7|66
1601279100000|2020-09-28 07:45:00|857.9|852.9|858.1|853.1|858.9|853.9|857.7|852.7|86
1601279400000|2020-09-28 07:50:00|858|853|858.1|853.1|858.2|853.2|857.6|852.6|31
1601279700000|2020-09-28 07:55:00|858.2|853.2|855.9|850.9|858.2|853.2|855.9|850.9|62
1601280000000|2020-09-28 08:00:00|855.8|850.8|854.9|849.9|855.9|850.9|854.7|849.7|110
1601280300000|2020-09-28 08:05:00|854.8|849.8|856.5|851.5|856.6|851.6|854.8|849.8|58
1601280600000|2020-09-28 08:10:00|856.4|851.4|856.2|851.2|857.4|852.4|856.1|851.1|69
1601280900000|2020-09-28 08:15:00|856.3|851.3|855.4|850.4|856.3|851.3|854.2|849.2|58
1601281200000|2020-09-28 08:20:00|855.3|850.3|853.8|848.8|855.3|850.3|853.4|848.4|67
1601281500000|2020-09-28 08:25:00|853.7|848.7|854.7|849.7|855.2|850.2|853.1|848.1|88
1601281800000|2020-09-28 08:30:00|854.5|849.5|855.7|850.7|855.8|850.8|853.7|848.7|40
1601282100000|2020-09-28 08:35:00|855.6|850.6|856.9|851.9|857.5|852.5|855.2|850.2|141
1601282400000|2020-09-28 08:40:00|857|852|856.5|851.5|857.6|852.6|855.7|850.7|93
1601282700000|2020-09-28 08:45:00|856.7|851.7|855.3|850.3|857.5|852.5|854.1|849.1|109
1601283000000|2020-09-28 08:50:00|855.4|850.4|855.1|850.1|855.5|850.5|854.4|849.4|59
1601283300000|2020-09-28 08:55:00|855.2|850.2|855|850|855.4|850.4|854.6|849.6|26
1601283600000|2020-09-28 09:00:00|854.7|849.7|857.1|852.1|857.2|852.2|854.7|849.7|56
1601283900000|2020-09-28 09:05:00|856.9|851.9|857.3|852.3|857.4|852.4|856.7|851.7|59
1601284200000|2020-09-28 09:10:00|857.4|852.4|858.4|853.4|858.7|853.7|856.8|851.8|42
1601284500000|2020-09-28 09:15:00|858.1|853.1|858.7|853.7|858.8|853.8|857.9|852.9|63
1601284800000|2020-09-28 09:20:00|858.8|853.8|859.8|854.8|859.9|854.9|858|853|69
1601285100000|2020-09-28 09:25:00|859.7|854.7|861.4|856.4|861.9|856.9|859.4|854.4|45
1601285400000|2020-09-28 09:30:00|861.3|856.3|860.3|855.3|861.5|856.5|859.8|854.8|72
1601285700000|2020-09-28 09:35:00|860.2|855.2|859.5|854.5|861.1|856.1|859.4|854.4|62
1601286000000|2020-09-28 09:40:00|859.4|854.4|858.4|853.4|859.5|854.5|857.8|852.8|75
1601286300000|2020-09-28 09:45:00|858.1|853.1|858.3|853.3|858.8|853.8|858.1|853.1|33
1601286600000|2020-09-28 09:50:00|857.6|852.6|858.1|853.1|858.3|853.3|857.6|852.6|26
1601286900000|2020-09-28 09:55:00|858.2|853.2|858.3|853.3|859|854|857.9|852.9|41
1601287200000|2020-09-28 10:00:00|858.4|853.4|859.4|854.4|860.2|855.2|857.2|852.2|81
1601287500000|2020-09-28 10:05:00|859.3|854.3|862.2|857.2|862.4|857.4|858.8|853.8|63
1601287800000|2020-09-28 10:10:00|862.3|857.3|864.4|859.4|865.4|860.4|862.3|857.3|116
1601288100000|2020-09-28 10:15:00|864.3|859.3|864.6|859.6|864.7|859.7|863|858|140
1601288400000|2020-09-28 10:20:00|864.9|859.9|864.6|859.6|865.2|860.2|864.1|859.1|76
1601288700000|2020-09-28 10:25:00|864.8|859.8|864.8|859.8|865.4|860.4|864.5|859.5|68
1601289000000|2020-09-28 10:30:00|864.9|859.9|864.1|859.1|865|860|863.4|858.4|123
1601289300000|2020-09-28 10:35:00|864|859|863.9|858.9|864.6|859.6|863.1|858.1|58
1601289600000|2020-09-28 10:40:00|864.1|859.1|864.2|859.2|865|860|864.1|859.1|67
1601289900000|2020-09-28 10:45:00|864.1|859.1|864.9|859.9|864.9|859.9|864|859|35
1601290200000|2020-09-28 10:50:00|865|860|866.3|861.3|866.6|861.6|864.9|859.9|62
1601290500000|2020-09-28 10:55:00|866.4|861.4|866.4|861.4|867.8|862.8|866.3|861.3|40
1601290800000|2020-09-28 11:00:00|866.3|861.3|867.1|862.1|867.4|862.4|866.3|861.3|77
1601291100000|2020-09-28 11:05:00|867.2|862.2|868.3|863.3|868.3|863.3|867|862|62
1601291400000|2020-09-28 11:10:00|868.2|863.2|869.5|864.5|870.5|865.5|868.2|863.2|55
1601291700000|2020-09-28 11:15:00|869.3|864.3|867.8|862.8|869.4|864.4|867.7|862.7|115
1601292000000|2020-09-28 11:20:00|867.9|862.9|868.1|863.1|868.3|863.3|866.9|861.9|67
1601292300000|2020-09-28 11:25:00|868.2|863.2|867.1|862.1|868.4|863.4|866.8|861.8|41
1601292600000|2020-09-28 11:30:00|867|862|867|862|867.8|862.8|866|861|48
1601292900000|2020-09-28 11:35:00|867.3|862.3|868.6|863.6|869.9|864.9|867.3|862.3|103
1601293200000|2020-09-28 11:40:00|868.5|863.5|868.4|863.4|869.5|864.5|868.3|863.3|44
1601293500000|2020-09-28 11:45:00|868.5|863.5|869.2|864.2|869.6|864.6|868.3|863.3|53
1601293800000|2020-09-28 11:50:00|869.1|864.1|870.8|865.8|871.1|866.1|868.3|863.3|118
1601294100000|2020-09-28 11:55:00|870.9|865.9|873.3|868.3|874.6|869.6|870.6|865.6|152
1601294400000|2020-09-28 12:00:00|873.4|868.4|869.6|864.6|874.1|869.1|869.6|864.6|166
1601294700000|2020-09-28 12:05:00|869.7|864.7|868.7|863.7|871.4|866.4|868.7|863.7|123
1601295000000|2020-09-28 12:10:00|868.8|863.8|868.1|863.1|868.9|863.9|866.5|861.5|121
1601295300000|2020-09-28 12:15:00|867.8|862.8|867.5|862.5|868.9|863.9|867.4|862.4|93
1601295600000|2020-09-28 12:20:00|868.8|863.8|869.9|864.9|870.8|865.8|867.1|862.1|124
1601295900000|2020-09-28 12:25:00|870|865|871.9|866.9|872.5|867.5|869.5|864.5|165
1601296200000|2020-09-28 12:30:00|872.1|867.1|873.1|868.1|873.1|868.1|871.5|866.5|151
1601296500000|2020-09-28 12:35:00|873.2|868.2|869.1|864.1|873.6|868.6|868.1|863.1|128
1601296800000|2020-09-28 12:40:00|869|864|869.8|864.8|869.8|864.8|868.5|863.5|136
1601297100000|2020-09-28 12:45:00|870|865|868.9|863.9|870.4|865.4|868.4|863.4|73
1601297400000|2020-09-28 12:50:00|868.8|863.8|869.1|864.1|869.3|864.3|868|863|125
1601297700000|2020-09-28 12:55:00|869.2|864.2|869.7|864.7|870.4|865.4|869.2|864.2|79
1601298000000|2020-09-28 13:00:00|869.8|864.8|868.3|863.3|872.2|867.2|866.6|861.6|136
1601298300000|2020-09-28 13:05:00|868.1|863.1|867.9|862.9|868.7|863.7|866.4|861.4|140
1601298600000|2020-09-28 13:10:00|868|863|871.2|866.2|871.8|866.8|868|863|125
1601298900000|2020-09-28 13:15:00|871.4|866.4|870.4|865.4|872|867|870.4|865.4|113
1601299200000|2020-09-28 13:20:00|870.5|865.5|869.9|864.9|871.1|866.1|868.8|863.8|107
1601299500000|2020-09-28 13:25:00|870.1|865.1|871.1|866.1|871.2|866.2|868.6|863.6|82
1601299800000|2020-09-28 13:30:00|871.2|866.2|874.2|869.2|874.3|869.3|870.1|865.1|210
1601300100000|2020-09-28 13:35:00|874.3|869.3|875.3|870.3|877.7|872.7|874.3|869.3|272
1601300400000|2020-09-28 13:40:00|875.4|870.4|872.4|867.4|875.7|870.7|871.1|865.4|291
1601300700000|2020-09-28 13:45:00|872.5|867.5|875.7|870.7|876.9|871.9|872.5|867.5|236
1601301000000|2020-09-28 13:50:00|875.8|870.8|877.2|872.2|879.6|874.6|875.1|870.1|179
1601301300000|2020-09-28 13:55:00|877.1|872.1|876.6|871.6|877.2|872.2|872.4|867.4|238
1601301600000|2020-09-28 14:00:00|876.7|871.7|878.3|873.3|881.2|876.2|875.5|870.5|236
1601301900000|2020-09-28 14:05:00|878|873|878.5|873.5|879.3|874.3|875.5|870.5|196
1601302200000|2020-09-28 14:10:00|878.8|873.8|881.2|876.2|882.8|877.8|877.7|872.7|274
1601302500000|2020-09-28 14:15:00|881.4|876.4|883.2|878.2|883.2|878.2|880.8|875.8|151
1601302800000|2020-09-28 14:20:00|883.1|878.1|883.8|878.8|888.8|883.8|883.1|878.1|245
1601303100000|2020-09-28 14:25:00|884|879|886.9|881.9|890.3|885.3|884|879|243
1601303400000|2020-09-28 14:30:00|887|882|884.6|879.6|888.6|883.6|884.2|879.2|216
1601303700000|2020-09-28 14:35:00|884.7|879.7|879.9|874.9|886.2|881.2|878.7|873.7|246
1601304000000|2020-09-28 14:40:00|880|875|875.8|870.8|882.3|877.3|875.4|870.4|231
1601304300000|2020-09-28 14:45:00|875.9|870.9|875.2|870.2|877.3|872.3|872.2|867.2|190
1601304600000|2020-09-28 14:50:00|875.4|870.4|878.9|873.9|880.3|875.3|874.2|869.2|156
1601304900000|2020-09-28 14:55:00|879.1|874.1|878.7|873.7|880.1|875.1|878.1|873.1|156
1601305200000|2020-09-28 15:00:00|879|874|881|876|882.9|877.9|878.6|873.6|216
1601305500000|2020-09-28 15:05:00|881.2|876.2|880.8|875.8|882.4|877.4|879.8|874.8|165
1601305800000|2020-09-28 15:10:00|880.6|875.6|881.1|876.1|881.9|876.9|880|875|140
1601306100000|2020-09-28 15:15:00|881|876|879.1|874.1|882.8|877.8|878.9|873.9|105
1601306400000|2020-09-28 15:20:00|879.3|874.3|883.2|878.2|883.4|878.4|879.3|874.3|91
1601306700000|2020-09-28 15:25:00|883.3|878.3|883.1|878.1|883.4|878.4|881.8|876.8|105
1601307000000|2020-09-28 15:30:00|883|878|882.6|877.6|883.7|878.7|881.7|876.7|62
1601307300000|2020-09-28 15:35:00|882.7|877.7|884.8|879.8|884.8|879.8|882.7|877.7|58
1601307600000|2020-09-28 15:40:00|884.7|879.7|883.5|878.5|884.8|879.8|882|877|136
1601307900000|2020-09-28 15:45:00|883.6|878.6|884.3|879.3|886.1|881.1|883.4|878.4|74
1601308200000|2020-09-28 15:50:00|884.4|879.4|885.4|880.4|886.2|881.2|884.3|879.3|91
1601308500000|2020-09-28 15:55:00|885.2|880.2|883.8|878.8|886.1|881.1|883.2|878.2|88
1601308800000|2020-09-28 16:00:00|883.9|878.9|886|881|886.1|881.1|883.1|878.1|69
1601309100000|2020-09-28 16:05:00|885.9|880.9|887.6|882.6|888.3|883.3|885.9|880.9|105
1601309400000|2020-09-28 16:10:00|887.5|882.5|888.5|883.5|888.9|883.9|887.3|882.3|72
1601309700000|2020-09-28 16:15:00|888.6|883.6|887.9|882.9|889.7|884.7|887.7|882.7|70
1601310000000|2020-09-28 16:20:00|888.1|883.1|886.6|881.6|888.1|883.1|886|881|103
1601310300000|2020-09-28 16:25:00|886.5|881.5|887|882|887.2|882.2|886.2|881.2|71
1601310600000|2020-09-28 16:30:00|886.9|881.9|887.3|882.3|887.5|882.5|886.6|881.6|50
1601310900000|2020-09-28 16:35:00|887.1|882.1|888.3|883.3|889|884|887.1|882.1|67
1601311200000|2020-09-28 16:40:00|888.2|883.2|888.8|883.8|889.2|884.2|888.1|883.1|66
1601311500000|2020-09-28 16:45:00|888.7|883.7|887.2|882.2|889.4|884.4|887.1|882.1|77
1601311800000|2020-09-28 16:50:00|887.1|882.1|888|883|888.1|883.1|887.1|882.1|48
1601312100000|2020-09-28 16:55:00|887.9|882.9|888.7|883.7|892.4|887.4|887.9|882.9|114
1601312400000|2020-09-28 17:00:00|888.6|883.6|888.2|883.2|889.6|884.6|888|883|174
1601312700000|2020-09-28 17:05:00|888.3|883.3|888.1|883.1|888.9|883.9|888|883|57
1601313000000|2020-09-28 17:10:00|888.2|883.2|886|881|888.2|883.2|885.4|880.4|77
1601313300000|2020-09-28 17:15:00|885.9|880.9|885.7|880.7|886.2|881.2|884.9|879.9|71
1601313600000|2020-09-28 17:20:00|885.6|880.6|887.1|882.1|888.1|883.1|885.6|880.6|68
1601313900000|2020-09-28 17:25:00|886.9|881.9|888.1|883.1|888.6|883.6|886.8|881.8|86
1601314200000|2020-09-28 17:30:00|888.2|883.2|888.4|883.4|889|884|888.1|883.1|84
1601314500000|2020-09-28 17:35:00|888.3|883.3|887.7|882.7|888.8|883.8|887.7|882.7|43
1601314800000|2020-09-28 17:40:00|887.8|882.8|886.6|881.6|887.8|882.8|886.1|881.1|30
1601315100000|2020-09-28 17:45:00|886.5|881.5|887.7|882.7|888.7|883.7|886.5|881.5|71
1601315400000|2020-09-28 17:50:00|887.6|882.6|888.1|883.1|888.3|883.3|887.4|882.4|44
1601315700000|2020-09-28 17:55:00|888.2|883.2|888.7|883.7|888.9|883.9|888.1|883.1|58
1601316000000|2020-09-28 18:00:00|888.8|883.8|888.8|883.8|888.9|883.9|888.2|883.2|27
1601316300000|2020-09-28 18:05:00|888.9|883.9|890.1|885.1|890.4|885.4|888.9|883.9|74
1601316600000|2020-09-28 18:10:00|890.2|885.2|890.7|885.7|891.3|886.3|890.2|885.2|47
1601316900000|2020-09-28 18:15:00|890.9|885.9|891.6|886.6|891.6|886.6|890.9|885.9|48
1601317200000|2020-09-28 18:20:00|891.7|886.7|890.7|885.7|891.8|886.8|890.3|885.3|80
1601317500000|2020-09-28 18:25:00|890.6|885.6|891.1|886.1|891.3|886.3|890.5|885.5|52
1601317800000|2020-09-28 18:30:00|891.2|886.2|891.7|886.7|892.3|887.3|890.9|885.9|39
1601318100000|2020-09-28 18:35:00|891.8|886.8|891.5|886.5|891.8|886.8|890.4|885.4|79
1601318400000|2020-09-28 18:40:00|891.4|886.4|891.1|886.1|891.8|886.8|890.3|885.3|56
1601318700000|2020-09-28 18:45:00|891.2|886.2|891|886|891.7|886.7|890.4|885.4|46
1601319000000|2020-09-28 18:50:00|891.2|886.2|891.2|886.2|891.7|886.7|891.1|886.1|42
1601319300000|2020-09-28 18:55:00|891.1|886.1|890.5|885.5|891.2|886.2|890.2|885.2|47
1601319600000|2020-09-28 19:00:00|890.4|885.4|889.8|884.8|891.2|886.2|889.5|884.5|76
1601319900000|2020-09-28 19:05:00|889.7|884.7|889.7|884.7|890.8|885.8|889.6|884.6|65
1601320200000|2020-09-28 19:10:00|889.8|884.8|889.6|884.6|889.9|884.9|888.9|883.9|60
1601320500000|2020-09-28 19:15:00|889.5|884.5|889.2|884.2|889.6|884.6|889|884|48
1601320800000|2020-09-28 19:20:00|889.3|884.3|889.1|884.1|889.9|884.9|888.7|883.7|34
1601321100000|2020-09-28 19:25:00|889.2|884.2|889.1|884.1|889.5|884.5|888.9|883.9|29
1601321400000|2020-09-28 19:30:00|889.4|884.4|886.6|881.6|889.4|884.4|886.2|881.2|70
1601321700000|2020-09-28 19:35:00|886.7|881.7|887|882|887.3|882.3|886.7|881.7|40
1601322000000|2020-09-28 19:40:00|887.1|882.1|887.4|882.4|887.4|882.4|886.5|881.5|24
1601322300000|2020-09-28 19:45:00|887.1|882.1|887.1|882.1|887.6|882.6|886.5|881.5|46
1601322600000|2020-09-28 19:50:00|886.9|881.9|887.5|882.5|887.9|882.9|886.9|881.9|49
1601322900000|2020-09-28 19:55:00|887.6|882.6|887|882|888|883|886.7|881.7|79
1601323200000|2020-09-28 20:00:00|887.2|882.2|887.1|882.1|887.4|882.4|886.6|881.6|34
1601323500000|2020-09-28 20:05:00|886.9|881.9|887|882|887.2|882.2|886.6|881.6|42
1601323800000|2020-09-28 20:10:00|886.9|881.9|887.3|882.3|887.3|882.3|886.7|881.7|16
1601324100000|2020-09-28 20:15:00|887.4|882.4|887.4|882.4|887.5|882.5|887.2|882.2|15
1601324400000|2020-09-28 20:20:00|887.2|882.2|887.1|882.1|887.3|882.3|887|882|9
1601324700000|2020-09-28 20:25:00|887.2|882.2|886.9|881.9|887.3|882.3|886.9|881.9|11
1601325000000|2020-09-28 20:30:00|887|882|886|881|887.1|882.1|886|881|24
1601325300000|2020-09-28 20:35:00|885.7|880.7|885.6|880.6|886|881|885.6|880.6|26
1601325600000|2020-09-28 20:40:00|885.7|880.7|886|881|886.5|881.5|885.7|880.7|15
1601325900000|2020-09-28 20:45:00|885.8|880.8|887.1|878.7|887.8|882.3|885.5|878.7|61
1601326200000|2020-09-28 20:50:00|887.3|878.9|887.5|879|888.4|879.9|887.1|878.7|41
1601326500000|2020-09-28 20:55:00|887.4|878.9|887.9|879.6|888.3|880|886.9|878.4|53
1601330400000|2020-09-28 22:00:00|895.2|875.2|888.3|883.3|896.3|883.3|888.3|875.1|27
1601330700000|2020-09-28 22:05:00|888.2|883.2|887|882|888.2|883.2|886.9|881.9|27
1601331000000|2020-09-28 22:10:00|886.8|881.8|886.3|881.3|887.2|882.2|886|881|31
1601331300000|2020-09-28 22:15:00|886.1|881.1|887.1|882.1|887.1|882.1|885.7|880.7|48
1601331600000|2020-09-28 22:20:00|886.6|881.6|888.5|883.5|888.6|883.6|886.6|881.6|67
1601331900000|2020-09-28 22:25:00|888.4|883.4|888.2|883.2|888.5|883.5|887.9|882.9|42
1601332200000|2020-09-28 22:30:00|888.3|883.3|887.6|882.6|888.5|883.5|887.6|882.6|46
1601332500000|2020-09-28 22:35:00|887.5|882.5|887.4|882.4|887.5|882.5|886.8|881.8|35
1601332800000|2020-09-28 22:40:00|887.2|882.2|887.5|882.5|887.5|882.5|886.7|881.7|11
1601333100000|2020-09-28 22:45:00|887.8|882.8|887.6|882.6|888|883|887.6|882.6|10
1601333400000|2020-09-28 22:50:00|887.5|882.5|887.7|882.7|887.9|882.9|887.3|882.3|15
1601333700000|2020-09-28 22:55:00|887.8|882.8|888.3|883.3|888.5|883.5|887.8|882.8|17
1601334000000|2020-09-28 23:00:00|888.5|883.5|889.2|884.2|889.7|884.7|888.4|883.4|59
1601334300000|2020-09-28 23:05:00|889.1|884.1|889|884|889.3|884.3|888.1|883.1|40
1601334600000|2020-09-28 23:10:00|888.9|883.9|889|884|889|884|888.5|883.5|18
1601334900000|2020-09-28 23:15:00|888.9|883.9|888.7|883.7|889|884|888.4|883.4|24
1601335200000|2020-09-28 23:20:00|888.8|883.8|889.9|884.9|890|885|888.8|883.8|17
1601335500000|2020-09-28 23:25:00|889.8|884.8|889.6|884.6|890|885|888.5|881.8|34
1601335800000|2020-09-28 23:30:00|889.5|884.5|891.4|886.4|891.5|886.5|889.5|884.5|35
1601336100000|2020-09-28 23:35:00|891.3|886.3|890.9|885.9|891.3|886.3|890.7|885.7|28
1601336400000|2020-09-28 23:40:00|891.1|886.1|891.4|886.4|891.8|886.8|890.6|885.6|41
1601336700000|2020-09-28 23:45:00|891.5|886.5|892.5|887.5|892.9|887.9|891.4|886.4|64
1601337000000|2020-09-28 23:50:00|892.4|887.4|891.4|886.4|892.4|887.4|889.4|884.4|84
1601337300000|2020-09-28 23:55:00|891.3|886.3|889.3|884.3|891.4|886.4|888.9|883.9|69
1601337600000|2020-09-29 00:00:00|889.2|884.2|889|884|889.4|884.4|888|883|99
1601337900000|2020-09-29 00:05:00|889.1|884.1|890.4|885.4|890.9|885.9|889|884|101
1601338200000|2020-09-29 00:10:00|890.5|885.5|892.2|887.2|892.2|887.2|890.1|885.1|116
1601338500000|2020-09-29 00:15:00|892.1|887.1|891.7|886.7|892.8|887.8|890.8|885.8|60
1601338800000|2020-09-29 00:20:00|891.6|886.6|891.9|886.9|892.3|887.3|890.9|885.9|60
1601339100000|2020-09-29 00:25:00|891.8|886.8|891.3|886.3|891.9|886.9|891.1|886.1|32
1601339400000|2020-09-29 00:30:00|891.2|886.2|890.7|885.7|891.5|886.5|890.4|885.4|46
1601339700000|2020-09-29 00:35:00|890.8|885.8|890.7|885.7|891.5|886.5|890.2|885.2|29
1601340000000|2020-09-29 00:40:00|890.6|885.6|890.5|885.5|890.7|885.7|889.6|884.6|57
1601340300000|2020-09-29 00:45:00|890.6|885.6|890|885|891.3|886.3|890|885|60
1601340600000|2020-09-29 00:50:00|890.1|885.1|888.9|883.9|890.1|885.1|888.9|883.9|70
1601340900000|2020-09-29 00:55:00|889|884|888|883|889.2|884.2|887.8|882.8|76
1601341200000|2020-09-29 01:00:00|887.9|882.9|887.7|882.7|889.5|884.5|887.4|882.4|205
1601341500000|2020-09-29 01:05:00|887.8|882.8|887.9|882.9|888.5|883.5|886.8|881.8|117
1601341800000|2020-09-29 01:10:00|888|883|886|881|888|883|885|880|135
1601342100000|2020-09-29 01:15:00|885.9|880.9|884.5|879.5|886.1|881.1|884.1|879.1|111
1601342400000|2020-09-29 01:20:00|884.6|879.6|888.3|883.3|889.3|884.3|884.1|879.1|165
1601342700000|2020-09-29 01:25:00|888.2|883.2|889|884|890.2|885.2|887.6|882.6|146
1601343000000|2020-09-29 01:30:00|888.9|883.9|888.3|883.3|889.6|884.6|887.8|882.8|118
1601343300000|2020-09-29 01:35:00|888|883|888.7|883.7|888.7|883.7|887.6|882.6|89
1601343600000|2020-09-29 01:40:00|888.6|883.6|887.8|882.8|888.6|883.6|887.5|882.5|53
1601343900000|2020-09-29 01:45:00|887.7|882.7|886.6|881.6|888.1|883.1|886.4|881.4|105
1601344200000|2020-09-29 01:50:00|886.4|881.4|887|882|887.4|882.4|886.3|881.3|68
1601344500000|2020-09-29 01:55:00|887.1|882.1|887|882|887.7|882.7|886.9|881.9|70
1601344800000|2020-09-29 02:00:00|886.9|881.9|886.4|881.4|887.2|882.2|886.2|881.2|51
1601345100000|2020-09-29 02:05:00|886.5|881.5|887|882|887|882|886.1|881.1|60
1601345400000|2020-09-29 02:10:00|887.1|882.1|887.3|882.3|887.9|882.9|886.7|881.7|42
1601345700000|2020-09-29 02:15:00|887.1|882.1|887|882|887.8|882.8|887|882|43
1601346000000|2020-09-29 02:20:00|886.9|881.9|886.8|881.8|887|882|886.4|881.4|27
1601346300000|2020-09-29 02:25:00|886.7|881.7|887.7|882.7|887.8|882.8|886.7|881.7|56
1601346600000|2020-09-29 02:30:00|887.6|882.6|886.7|881.7|887.6|882.6|886.6|881.6|100
1601346900000|2020-09-29 02:35:00|886.8|881.8|885.7|880.7|886.8|881.8|885.5|880.5|57
1601347200000|2020-09-29 02:40:00|885.8|880.8|885.8|880.8|886.4|881.4|885.8|880.8|44
1601347500000|2020-09-29 02:45:00|885.9|880.9|885.1|880.1|886.2|881.2|885|880|39
1601347800000|2020-09-29 02:50:00|884.7|879.7|884.2|879.2|884.8|879.8|883.6|878.6|47
1601348100000|2020-09-29 02:55:00|884.4|879.4|884.3|879.3|884.7|879.7|883.8|878.8|49
1601348400000|2020-09-29 03:00:00|884.5|879.5|884.5|879.5|885|880|884.3|879.3|45
1601348700000|2020-09-29 03:05:00|884.6|879.6|884.8|879.8|884.9|879.9|884.4|879.4|47
1601349000000|2020-09-29 03:10:00|884.9|879.9|886.5|881.5|886.6|881.6|884.9|879.9|78
1601349300000|2020-09-29 03:15:00|886.6|881.6|885.9|880.9|886.6|881.6|885.7|880.7|95
1601349600000|2020-09-29 03:20:00|886|881|885.9|880.9|886|881|884.9|879.9|53
1601349900000|2020-09-29 03:25:00|885.8|880.8|885.5|880.5|885.8|880.8|884.9|879.9|41
1601350200000|2020-09-29 03:30:00|885.4|880.4|884.9|879.9|885.4|880.4|884.6|879.6|47
1601350500000|2020-09-29 03:35:00|885|880|884.2|879.2|885.1|880.1|884|879|17
1601350800000|2020-09-29 03:40:00|884.3|879.3|885.2|880.2|885.2|880.2|884|879|44
1601351100000|2020-09-29 03:45:00|885.1|880.1|881.3|876.3|885.1|880.1|880|875|58
1601351400000|2020-09-29 03:50:00|881.4|876.4|882.4|877.4|882.4|877.4|880.3|875.3|76
1601351700000|2020-09-29 03:55:00|882.7|877.7|882.6|877.6|884.2|879.2|881.2|876.2|65
1601352000000|2020-09-29 04:00:00|882.7|877.7|882.5|877.5|884.4|879.4|882.5|877.5|39
1601352300000|2020-09-29 04:05:00|882.4|877.4|883.2|878.2|884.4|879.4|881.6|876.6|77
1601352600000|2020-09-29 04:10:00|883.4|878.4|882.8|877.8|883.4|878.4|882.7|877.7|45
1601352900000|2020-09-29 04:15:00|882.9|877.9|883.4|878.4|883.9|878.9|881.7|876.7|57
1601353200000|2020-09-29 04:20:00|883.5|878.5|882.8|877.8|883.7|878.7|882.7|877.7|25
1601353500000|2020-09-29 04:25:00|882.7|877.7|884.4|879.4|884.4|879.4|882.1|877.1|39
1601353800000|2020-09-29 04:30:00|884.5|879.5|881.8|876.8|885.6|880.6|881.8|876.8|39
1601354100000|2020-09-29 04:35:00|881.9|876.9|882.9|877.9|883.3|878.3|881.9|876.9|54
1601354400000|2020-09-29 04:40:00|882.8|877.8|881.9|876.9|882.9|877.9|881.8|876.8|25
1601354700000|2020-09-29 04:45:00|882.2|877.2|883.9|878.9|884.2|879.2|882|877|89
1601355000000|2020-09-29 04:50:00|883.8|878.8|883.6|878.6|884.2|879.2|883.1|878.1|42
1601355300000|2020-09-29 04:55:00|883.7|878.7|883.6|878.6|884|879|883.4|878.4|43
1601355600000|2020-09-29 05:00:00|883.4|878.4|883.7|878.7|884.1|879.1|882.9|877.9|77
1601355900000|2020-09-29 05:05:00|883.6|878.6|883.1|878.1|883.8|878.8|882.7|877.7|50
1601356200000|2020-09-29 05:10:00|883.3|878.3|881.9|876.9|883.3|878.3|881.7|876.7|31
1601356500000|2020-09-29 05:15:00|881.5|876.5|880.5|875.5|881.7|876.7|880.4|875.4|59
1601356800000|2020-09-29 05:20:00|880.7|875.7|880.1|875.1|880.7|875.7|879.7|874.7|76
1601357100000|2020-09-29 05:25:00|880|875|879.1|874.1|880.3|875.3|878.9|873.9|56
1601357400000|2020-09-29 05:30:00|879|874|879|874|879.1|874.1|877.9|872.9|208
1601357700000|2020-09-29 05:35:00|878.9|873.9|880.3|875.3|880.8|875.8|878.9|873.9|110
1601358000000|2020-09-29 05:40:00|880.2|875.2|879.2|874.2|880.3|875.3|879|874|86
1601358300000|2020-09-29 05:45:00|879.1|874.1|880.6|875.6|881|876|879.1|874.1|119
1601358600000|2020-09-29 05:50:00|880.7|875.7|880.6|875.6|881.1|876.1|879.9|874.9|74
1601358900000|2020-09-29 05:55:00|880.5|875.5|881.5|876.5|881.6|876.6|880.5|875.5|82
1601359200000|2020-09-29 06:00:00|881.4|876.4|881.6|876.6|882.4|877.4|880.4|875.4|170
1601359500000|2020-09-29 06:05:00|881.3|876.3|883.7|878.7|883.7|878.7|881.1|876.1|137
1601359800000|2020-09-29 06:10:00|883.8|878.8|882.9|877.9|884|879|882.2|877.2|121
1601360100000|2020-09-29 06:15:00|883.1|878.1|882.7|877.7|883.4|878.4|881.5|876.5|105
1601360400000|2020-09-29 06:20:00|882.6|877.6|882.7|877.7|883.1|878.1|881.5|876.5|121
1601360700000|2020-09-29 06:25:00|882.6|877.6|883|878|883.1|878.1|882.5|877.5|100
1601361000000|2020-09-29 06:30:00|882.9|877.9|881.5|876.5|882.9|877.9|881.2|876.2|90
1601361300000|2020-09-29 06:35:00|881.8|876.8|880.4|875.4|881.8|876.8|879.6|874.6|138
1601361600000|2020-09-29 06:40:00|880.3|875.3|880.2|875.2|880.6|875.6|879.4|874.4|56
1601361900000|2020-09-29 06:45:00|879.9|874.9|880.9|875.9|881.7|876.7|879.9|874.9|96
1601362200000|2020-09-29 06:50:00|880.8|875.8|881.4|876.4|882|877|880.2|875.2|85
1601362500000|2020-09-29 06:55:00|881.3|876.3|882|877|882.1|877.1|881.3|876.3|59
1601362800000|2020-09-29 07:00:00|881.9|876.9|880.4|875.4|882.7|877.7|878.7|873.7|163
1601363100000|2020-09-29 07:05:00|880.5|875.5|878.7|873.7|880.7|875.7|878.3|873.3|124
1601363400000|2020-09-29 07:10:00|878.6|873.6|879.9|874.9|881.1|876.1|878.5|873.5|123
1601363700000|2020-09-29 07:15:00|879.6|874.6|879.6|874.6|880.5|875.5|879.3|874.3|104
1601364000000|2020-09-29 07:20:00|879.3|874.3|882.9|877.9|883.1|878.1|879.3|874.3|147
1601364300000|2020-09-29 07:25:00|883|878|882.8|877.8|884.4|879.4|882.5|877.5|170
1601364600000|2020-09-29 07:30:00|882.9|877.9|881|876|883.3|878.3|881|876|140
1601364900000|2020-09-29 07:35:00|881.3|876.3|882.1|877.1|882.5|877.5|880.3|875.3|104
1601365200000|2020-09-29 07:40:00|882|877|879.5|874.5|882|877|879.5|874.5|123
1601365500000|2020-09-29 07:45:00|879.6|874.6|881.1|876.1|881.7|876.7|878.8|873.8|168
1601365800000|2020-09-29 07:50:00|881.2|876.2|881.7|876.7|882.1|877.1|880.7|875.7|131
1601366100000|2020-09-29 07:55:00|881.5|876.5|882.7|877.7|883.2|878.2|881.5|876.5|133
1601366400000|2020-09-29 08:00:00|882.6|877.6|878.9|873.9|882.8|877.8|878.9|873.9|176
1601366700000|2020-09-29 08:05:00|879.1|874.1|879|874|879.5|874.5|878.6|873.6|106
1601367000000|2020-09-29 08:10:00|878.8|873.8|881.3|876.3|881.4|876.4|878.8|873.8|126
1601367300000|2020-09-29 08:15:00|881.2|876.2|881.9|876.9|882.9|877.9|881.1|876.1|104
1601367600000|2020-09-29 08:20:00|882|877|881.5|876.5|882.8|877.8|880.9|875.9|105
1601367900000|2020-09-29 08:25:00|881.6|876.6|880.7|875.7|881.7|876.7|879.9|874.9|57
1601368200000|2020-09-29 08:30:00|880.6|875.6|881.3|876.3|881.8|876.8|879.9|874.9|142
1601368500000|2020-09-29 08:35:00|881.2|876.2|881.1|876.1|881.3|876.3|879.7|874.7|100
1601368800000|2020-09-29 08:40:00|881.3|876.3|881.5|876.5|881.5|876.5|880.2|875.2|80
1601369100000|2020-09-29 08:45:00|881.3|876.3|878.7|873.7|882|877|877.9|872.9|137
1601369400000|2020-09-29 08:50:00|878.6|873.6|879.4|874.4|879.5|874.5|878.4|873.4|56
1601369700000|2020-09-29 08:55:00|879.5|874.5|880.1|875.1|881.4|876.4|879.4|874.4|64
1601370000000|2020-09-29 09:00:00|879.7|874.7|880.9|875.9|880.9|875.9|879.1|874.1|63
1601370300000|2020-09-29 09:05:00|881.1|876.1|882.8|877.8|883.7|878.7|880.6|875.6|187
1601370600000|2020-09-29 09:10:00|882.9|877.9|881.9|876.9|883|878|881.8|876.8|101
1601370900000|2020-09-29 09:15:00|881.8|876.8|881|876|882.6|877.6|880.9|875.9|86
1601371200000|2020-09-29 09:20:00|881.1|876.1|882.4|877.4|882.5|877.5|880.7|875.7|92
1601371500000|2020-09-29 09:25:00|882.5|877.5|884.1|879.1|884.3|879.3|881.6|876.6|150
1601371800000|2020-09-29 09:30:00|884|879|882.6|877.6|884.1|879.1|881.7|876.7|146
1601372100000|2020-09-29 09:35:00|882.7|877.7|883.4|878.4|883.5|878.5|882.4|877.4|126
1601372400000|2020-09-29 09:40:00|883.6|878.6|884.9|879.9|884.9|879.9|883.1|878.1|123
1601372700000|2020-09-29 09:45:00|884.7|879.7|884.8|879.8|885.3|880.3|884.4|879.4|85
1601373000000|2020-09-29 09:50:00|884.5|879.5|883.6|878.6|884.5|879.5|883.3|878.3|156
1601373300000|2020-09-29 09:55:00|883.7|878.7|884.7|879.7|884.8|879.8|883.6|878.6|89
1601373600000|2020-09-29 10:00:00|884.6|879.6|883.6|878.6|884.6|879.6|883.4|878.4|103
1601373900000|2020-09-29 10:05:00|883.7|878.7|883.9|878.9|884.3|879.3|883.5|878.5|94
1601374200000|2020-09-29 10:10:00|883.7|878.7|884|879|884.4|879.4|883.5|878.5|92
1601374500000|2020-09-29 10:15:00|884.1|879.1|884.4|879.4|884.7|879.7|883.6|878.6|103
1601374800000|2020-09-29 10:20:00|884.6|879.6|885.3|880.3|885.9|880.9|884.2|879.2|82
1601375100000|2020-09-29 10:25:00|885.4|880.4|884.8|879.8|885.4|880.4|884.2|879.2|67
1601375400000|2020-09-29 10:30:00|884.6|879.6|884.6|879.6|885.1|880.1|884.3|879.3|48
1601375700000|2020-09-29 10:35:00|884.4|879.4|884.9|879.9|884.9|879.9|883.6|878.6|109
1601376000000|2020-09-29 10:40:00|884.8|879.8|884.8|879.8|885.9|880.9|884.7|879.7|84
1601376300000|2020-09-29 10:45:00|884.9|879.9|884|879|885.5|880.5|883.7|878.7|70
1601376600000|2020-09-29 10:50:00|883.9|878.9|884.9|879.9|885.1|880.1|883.9|878.9|112
1601376900000|2020-09-29 10:55:00|885|880|889.8|884.8|889.9|884.9|885|880|152
1601377200000|2020-09-29 11:00:00|889.9|884.9|890.9|885.9|891.7|886.7|889.5|884.5|198
1601377500000|2020-09-29 11:05:00|891|886|891.6|886.6|891.7|886.7|889|884|251
1601377800000|2020-09-29 11:10:00|891.5|886.5|891.6|886.6|891.9|886.9|890.6|885.6|138
1601378100000|2020-09-29 11:15:00|891.8|886.8|890|885|892.7|887.7|889.8|884.8|170
1601378400000|2020-09-29 11:20:00|890.2|885.2|891|886|891.8|886.8|889.6|884.6|200
1601378700000|2020-09-29 11:25:00|891.1|886.1|891.6|886.6|892.8|887.8|891.1|886.1|76
1601379000000|2020-09-29 11:30:00|891.5|886.5|889.1|884.1|891.7|886.7|888.8|883.8|191
1601379300000|2020-09-29 11:35:00|889|884|889.5|884.5|891.3|886.3|888.9|883.9|132
1601379600000|2020-09-29 11:40:00|889.4|884.4|888.3|883.3|889.4|884.4|888|883|139
1601379900000|2020-09-29 11:45:00|888.2|883.2|887.5|882.5|888.4|883.4|886.6|881.6|135
1601380200000|2020-09-29 11:50:00|887.4|882.4|886.9|881.9|888.1|883.1|885.7|880.7|89
1601380500000|2020-09-29 11:55:00|886.8|881.8|887.9|882.9|887.9|882.9|885.6|880.6|83
1601380800000|2020-09-29 12:00:00|888.1|883.1|884|879|888.4|883.4|882.9|877.9|323
1601381100000|2020-09-29 12:05:00|884.1|879.1|886.1|881.1|886.1|881.1|883|878|274
1601381400000|2020-09-29 12:10:00|886.2|881.2|887.1|882.1|887.5|882.5|886.1|881.1|136
1601381700000|2020-09-29 12:15:00|887|882|887.8|882.8|888.3|883.3|886.9|881.9|107
1601382000000|2020-09-29 12:20:00|888|883|888.1|883.1|890.4|885.4|885.6|880.6|162
1601382300000|2020-09-29 12:25:00|888.2|883.2|888.9|883.9|889.5|884.5|887.2|882.2|245
1601382600000|2020-09-29 12:30:00|888.8|883.8|887.6|882.6|890.7|885.7|887.6|882.6|214
1601382900000|2020-09-29 12:35:00|887.9|882.9|887.9|882.9|889.9|884.9|887.1|882.1|208
1601383200000|2020-09-29 12:40:00|887.4|882.4|885.7|880.7|887.5|882.5|883.9|878.9|403
1601383500000|2020-09-29 12:45:00|885.5|880.5|885.4|880.4|886.7|881.7|884.6|879.6|195
1601383800000|2020-09-29 12:50:00|885.6|880.6|885.5|880.5|886.7|881.7|884.9|879.9|180
1601384100000|2020-09-29 12:55:00|885.7|880.7|884.6|879.6|887.1|882.1|884.2|879.2|184
1601384400000|2020-09-29 13:00:00|884.8|879.8|882.5|877.5|885.9|880.9|882|877|345
1601384700000|2020-09-29 13:05:00|882.4|877.4|883|878|883.3|878.3|881.3|876.3|252
1601385000000|2020-09-29 13:10:00|883.2|878.2|880.3|875.3|884.2|879.2|880.3|875.3|248
1601385300000|2020-09-29 13:15:00|880.5|875.5|881.6|876.6|882.2|877.2|879.4|874.4|241
1601385600000|2020-09-29 13:20:00|881.5|876.5|882.9|877.9|883.5|878.5|881.4|876.4|233
1601385900000|2020-09-29 13:25:00|882.8|877.8|883.1|878.1|883.9|878.9|881.7|876.7|278
1601386200000|2020-09-29 13:30:00|883|878|883.7|878.7|886.3|881.3|882.5|877.5|517
1601386500000|2020-09-29 13:35:00|883.9|878.9|884.3|879.3|885.5|880.5|883.7|878.7|354
1601386800000|2020-09-29 13:40:00|884.4|879.4|883.9|878.9|886.3|881.3|882.4|877.4|356
1601387100000|2020-09-29 13:45:00|883.7|878.7|883.7|878.7|885.4|880.4|882.7|877.7|366
1601387400000|2020-09-29 13:50:00|883.5|878.5|884.3|879.3|885.5|880.5|882.7|877.7|292
1601387700000|2020-09-29 13:55:00|884|879|883.7|878.7|884.2|879.2|881.5|876.5|147
1601388000000|2020-09-29 14:00:00|883.6|878.6|886.5|881.5|886.7|881.7|882|877|388
1601388300000|2020-09-29 14:05:00|886.6|881.6|886.9|881.9|888.1|883.1|886.3|881.3|366
1601388600000|2020-09-29 14:10:00|887.1|882.1|887.5|882.5|889.5|884.5|886.6|881.6|342
1601388900000|2020-09-29 14:15:00|887.4|882.4|888.2|883.2|889.4|884.4|886.2|881.2|285
1601389200000|2020-09-29 14:20:00|888.1|883.1|890.2|885.2|890.6|885.6|887.6|882.6|399
1601389500000|2020-09-29 14:25:00|890.4|885.4|891.4|886.4|892|887|890|885|365
1601389800000|2020-09-29 14:30:00|891.6|886.6|889.3|884.3|891.9|886.9|889.2|884.2|335
1601390100000|2020-09-29 14:35:00|889.2|884.2|885.8|880.8|889.2|884.2|883|878|447
1601390400000|2020-09-29 14:40:00|885.6|880.6|885.7|880.7|886|881|882.7|877.7|375
1601390700000|2020-09-29 14:45:00|885.8|880.8|884.4|879.4|885.8|880.8|883|878|384
1601391000000|2020-09-29 14:50:00|884.2|879.2|886.1|881.1|886.8|881.8|883.7|878.7|311
1601391300000|2020-09-29 14:55:00|886.2|881.2|885|880|887.4|882.4|884.5|879.5|278
1601391600000|2020-09-29 15:00:00|885.1|880.1|888.6|883.6|889.1|884.1|884|879|384
1601391900000|2020-09-29 15:05:00|888.5|883.5|886.9|881.9|890|885|886.6|881.6|264
1601392200000|2020-09-29 15:10:00|887|882|888.6|883.6|888.9|883.9|886.7|881.7|164
1601392500000|2020-09-29 15:15:00|888.4|883.4|892.3|887.3|892.5|887.5|888.4|883.4|223
1601392800000|2020-09-29 15:20:00|892.4|887.4|892|887|893.5|888.5|891.2|886.2|213
1601393100000|2020-09-29 15:25:00|891.9|886.9|891.2|886.2|893.1|888.1|889.8|884.8|302
1601393400000|2020-09-29 15:30:00|891.3|886.3|887.3|882.3|891.4|886.4|886.5|881.5|254
1601393700000|2020-09-29 15:35:00|887.5|882.5|891.9|886.9|892|887|887.4|882.4|210
1601394000000|2020-09-29 15:40:00|892|887|888.8|883.8|893.2|888.2|888.8|883.8|378
1601394300000|2020-09-29 15:45:00|888.9|883.9|887.9|882.9|889.2|884.2|887.1|882.1|321
1601394600000|2020-09-29 15:50:00|888|883|886.8|881.8|888.5|883.5|886.6|881.6|227
1601394900000|2020-09-29 15:55:00|886.6|881.6|885.9|880.9|887.9|882.9|885.9|880.9|137
1601395200000|2020-09-29 16:00:00|886|881|886.1|881.1|888.4|883.4|885.7|880.7|218
1601395500000|2020-09-29 16:05:00|886.3|881.3|889.1|884.1|889.4|884.4|886.1|881.1|171
1601395800000|2020-09-29 16:10:00|888.9|883.9|889|884|890|885|888.5|883.5|221
1601396100000|2020-09-29 16:15:00|888.9|883.9|889.1|884.1|889.7|884.7|888.6|883.6|182
1601396400000|2020-09-29 16:20:00|889|884|888.6|883.6|889.4|884.4|888.3|883.3|164
1601396700000|2020-09-29 16:25:00|888.7|883.7|889.9|884.9|890|885|888.3|883.3|157
1601397000000|2020-09-29 16:30:00|890|885|890.3|885.3|890.7|885.7|889.8|884.8|128
1601397300000|2020-09-29 16:35:00|890.2|885.2|893.6|888.6|893.9|888.9|890.2|885.2|138
1601397600000|2020-09-29 16:40:00|894.1|889.1|893|888|894.5|889.5|892.8|887.8|111
1601397900000|2020-09-29 16:45:00|893.1|888.1|893.5|888.5|895|890|892.4|887.4|219
1601398200000|2020-09-29 16:50:00|893.6|888.6|893.3|888.3|893.8|888.8|892.6|887.6|146
1601398500000|2020-09-29 16:55:00|893.5|888.5|894.4|889.4|894.6|889.6|892.9|887.9|210
1601398800000|2020-09-29 17:00:00|894.5|889.5|895.1|890.1|895.8|890.8|894|889|222
1601399100000|2020-09-29 17:05:00|895.2|890.2|893.3|888.3|895.5|890.5|893|888|176
1601399400000|2020-09-29 17:10:00|893.4|888.4|892.7|887.7|893.6|888.6|892.6|887.6|151
1601399700000|2020-09-29 17:15:00|892.8|887.8|895.4|890.4|895.6|890.6|892.8|887.8|175
1601400000000|2020-09-29 17:20:00|895.2|890.2|896.1|891.1|896.1|891.1|894.8|889.8|167
1601400300000|2020-09-29 17:25:00|896|891|895.9|890.9|896.6|891.6|895.6|890.6|134
1601400600000|2020-09-29 17:30:00|895.7|890.7|895.8|890.8|896.6|891.6|895.5|890.5|129
1601400900000|2020-09-29 17:35:00|895.7|890.7|896.6|891.6|897|892|895.6|890.6|143
1601401200000|2020-09-29 17:40:00|896.7|891.7|895.9|890.9|897.1|892.1|895.8|890.8|91
1601401500000|2020-09-29 17:45:00|896.1|891.1|895.5|890.5|896.1|891.1|895|890|95
1601401800000|2020-09-29 17:50:00|895.4|890.4|896.4|891.4|896.8|891.8|895.1|890.1|140
1601402100000|2020-09-29 17:55:00|896.5|891.5|895.5|890.5|897.2|892.2|895.3|890.3|151
1601402400000|2020-09-29 18:00:00|895.4|890.4|895.2|890.2|896.2|891.2|895.1|890.1|127
1601402700000|2020-09-29 18:05:00|895.1|890.1|895.6|890.6|895.8|890.8|894.9|889.9|109
1601403000000|2020-09-29 18:10:00|896.1|891.1|894.4|889.4|896.1|891.1|894.2|889.2|137
1601403300000|2020-09-29 18:15:00|894.3|889.3|895|890|895.1|890.1|893.9|888.9|84
1601403600000|2020-09-29 18:20:00|895.1|890.1|894.3|889.3|895.3|890.3|894.2|889.2|150
1601403900000|2020-09-29 18:25:00|894.2|889.2|895|890|895|890|894|889|91
1601404200000|2020-09-29 18:30:00|894.9|889.9|894.9|889.9|895.6|890.6|893.8|888.8|98
1601404500000|2020-09-29 18:35:00|894.8|889.8|894.1|889.1|895.1|890.1|894.1|889.1|106
1601404800000|2020-09-29 18:40:00|894.2|889.2|893.8|888.8|894.2|889.2|893.3|888.3|66
1601405100000|2020-09-29 18:45:00|893.6|888.6|893.3|888.3|893.9|888.9|893.1|888.1|72
1601405400000|2020-09-29 18:50:00|893.4|888.4|892.3|887.3|893.9|888.9|892.2|887.2|84
1601405700000|2020-09-29 18:55:00|892.4|887.4|892.8|887.8|893.3|888.3|892.4|887.4|137
1601406000000|2020-09-29 19:00:00|892.9|887.9|892.1|887.1|893.1|888.1|891.8|886.8|128
1601406300000|2020-09-29 19:05:00|892|887|890.9|885.9|892.1|887.1|890.9|885.9|70
1601406600000|2020-09-29 19:10:00|891|886|889.6|884.6|891|886|889.5|884.5|99
1601406900000|2020-09-29 19:15:00|889.3|884.3|890.8|885.8|891|886|889.2|884.2|80
1601407200000|2020-09-29 19:20:00|890.7|885.7|891|886|891.1|886.1|890.2|885.2|113
1601407500000|2020-09-29 19:25:00|890.9|885.9|890.8|885.8|891.1|886.1|890.2|885.2|117
1601407800000|2020-09-29 19:30:00|890.9|885.9|891.4|886.4|891.5|886.5|890.7|885.7|59
1601408100000|2020-09-29 19:35:00|891.3|886.3|890.5|885.5|891.4|886.4|889.9|884.9|42
1601408400000|2020-09-29 19:40:00|890.6|885.6|891.5|886.5|891.5|886.5|890.5|885.5|84
1601408700000|2020-09-29 19:45:00|891.7|886.7|892|887|892.2|887.2|891.5|886.5|54
1601409000000|2020-09-29 19:50:00|891.9|886.9|891.6|886.6|892.6|887.6|891.1|886.1|110
1601409300000|2020-09-29 19:55:00|891.7|886.7|890.9|885.9|892|887|890.8|885.8|188
1601409600000|2020-09-29 20:00:00|891.3|886.3|891.7|886.7|891.9|886.9|891|886|90
1601409900000|2020-09-29 20:05:00|891.8|886.8|892.1|887.1|892.3|887.3|891.6|886.6|33
1601410200000|2020-09-29 20:10:00|891.9|886.9|892.4|887.4|892.7|887.7|891.9|886.9|36
1601410500000|2020-09-29 20:15:00|892.3|887.3|892.2|887.2|892.4|887.4|892.2|887.2|19
1601410800000|2020-09-29 20:20:00|892.3|887.3|891.7|886.7|892.5|887.5|891.6|886.6|27
1601411100000|2020-09-29 20:25:00|891.8|886.8|891.8|886.8|892|887|891.8|886.8|11
1601411400000|2020-09-29 20:30:00|891.9|886.9|891.9|886.9|892.3|887.3|891.7|886.7|22
1601411700000|2020-09-29 20:35:00|892|887|892.5|887.5|892.5|887.5|891.9|886.9|12
1601412000000|2020-09-29 20:40:00|892.6|887.6|892.4|887.4|892.6|887.6|892.4|887.4|8
1601412300000|2020-09-29 20:45:00|892.2|887.2|890.3|885.3|892.6|887.6|889.2|884.2|54
1601412600000|2020-09-29 20:50:00|890.4|885.4|890.8|885.8|891|886|889.9|884.9|45
1601412900000|2020-09-29 20:55:00|890.6|885.6|891|886|891|886|889.8|884.8|62
1601416800000|2020-09-29 22:00:00|898.2|878.2|898.8|878.8|898.8|878.8|898.2|878.2|12
1601417100000|2020-09-29 22:05:00|899.1|884.9|890.9|885.9|899.1|886.3|890|884.9|30
1601417400000|2020-09-29 22:10:00|891.2|886.2|891.7|886.7|892.3|887.3|890.7|885.7|35
1601417700000|2020-09-29 22:15:00|891.5|886.5|891.8|886.8|892|887|891.2|886.2|29
1601418000000|2020-09-29 22:20:00|891.7|886.7|891.5|886.5|891.8|886.8|891.3|886.3|19
1601418300000|2020-09-29 22:25:00|891.3|886.3|892|887|892|887|891.2|886.2|15
1601418600000|2020-09-29 22:30:00|891.9|886.9|891.3|886.3|891.9|886.9|891.3|886.3|18
1601418900000|2020-09-29 22:35:00|891.4|886.4|891.8|886.8|892.3|887.3|890.9|885.9|24
1601419200000|2020-09-29 22:40:00|891.7|886.7|892.3|887.3|892.5|887.5|891.7|886.7|12
1601419500000|2020-09-29 22:45:00|892.2|887.2|892.4|887.4|892.4|887.4|892|887|14
1601419800000|2020-09-29 22:50:00|892.3|887.3|893|888|893.2|888.2|892.3|887.3|24
1601420100000|2020-09-29 22:55:00|892.9|887.9|893|888|893|888|892.7|887.7|15
1601420400000|2020-09-29 23:00:00|893.1|888.1|892.8|887.8|893.2|888.2|892.7|887.7|11
1601420700000|2020-09-29 23:05:00|892.7|887.7|893.1|888.1|893.1|888.1|892.7|887.7|6
1601421000000|2020-09-29 23:10:00|892.9|887.9|892.9|887.9|892.9|887.9|892.9|887.9|1
1601421300000|2020-09-29 23:15:00|893.1|888.1|893|888|893.1|888.1|892.8|887.8|17
1601421600000|2020-09-29 23:20:00|893.2|888.2|893.1|888.1|893.2|888.2|892.9|887.9|25
1601421900000|2020-09-29 23:25:00|893.2|888.2|893.4|888.4|893.7|888.7|893.2|888.2|17
1601422200000|2020-09-29 23:30:00|893.3|888.3|892.4|887.4|893.3|888.3|892.3|887.3|32
1601422500000|2020-09-29 23:35:00|892.2|887.2|892.3|887.3|892.6|887.6|892.2|887.2|25
1601422800000|2020-09-29 23:40:00|892.4|887.4|893.3|888.3|893.3|888.3|892.1|887.1|30
1601423100000|2020-09-29 23:45:00|893.1|888.1|892.8|887.8|893.5|888.5|892.6|887.6|29
1601423400000|2020-09-29 23:50:00|892.7|887.7|891.7|886.7|892.8|887.8|891.7|886.7|20
1601423700000|2020-09-29 23:55:00|891.8|886.8|889.6|884.6|891.9|886.9|889.6|884.6|43
1601424000000|2020-09-30 00:00:00|889.5|884.5|891.2|886.2|891.5|886.5|888.4|883.4|73
1601424300000|2020-09-30 00:05:00|891.1|886.1|889.2|884.2|891.1|886.1|889.1|884.1|111
1601424600000|2020-09-30 00:10:00|889.3|884.3|890.9|885.9|890.9|885.9|889|884|58
1601424900000|2020-09-30 00:15:00|891.1|886.1|891.8|886.8|891.8|886.8|891.1|886.1|43
1601425200000|2020-09-30 00:20:00|891.9|886.9|892.2|887.2|892.5|887.5|891.4|886.4|43
1601425500000|2020-09-30 00:25:00|892.1|887.1|892.3|887.3|893|888|891.9|886.9|71
1601425800000|2020-09-30 00:30:00|892.4|887.4|892.1|887.1|892.4|887.4|890.9|885.9|58
1601426100000|2020-09-30 00:35:00|892.3|887.3|892.5|887.5|892.9|887.9|892.2|887.2|25
1601426400000|2020-09-30 00:40:00|892.4|887.4|890.9|885.9|892.5|887.5|890.8|885.8|22
1601426700000|2020-09-30 00:45:00|890.8|885.8|889.8|884.8|891.4|886.4|889.7|884.7|61
1601427000000|2020-09-30 00:50:00|889.7|884.7|888.7|883.7|890|885|888.6|883.6|62
1601427300000|2020-09-30 00:55:00|888.8|883.8|888.9|883.9|890.1|885.1|888.6|883.6|180
1601427600000|2020-09-30 01:00:00|888.7|883.7|888.9|883.9|889.2|884.2|887.9|882.9|255
1601427900000|2020-09-30 01:05:00|888.8|883.8|888.3|883.3|889.4|884.4|888.1|883.1|128
1601428200000|2020-09-30 01:10:00|888.2|883.2|889.4|884.4|889.5|884.5|888.2|883.2|69
1601428500000|2020-09-30 01:15:00|889.3|884.3|891.5|886.5|891.5|886.5|889.3|884.3|143
1601428800000|2020-09-30 01:20:00|891.4|886.4|891.1|886.1|891.8|886.8|890.3|885.3|58
1601429100000|2020-09-30 01:25:00|891.2|886.2|892|887|892.4|887.4|891|886|107
1601429400000|2020-09-30 01:30:00|891.8|886.8|890|885|891.8|886.8|889.7|884.7|110
1601429700000|2020-09-30 01:35:00|889.8|884.8|890.8|885.8|891.1|886.1|889.8|884.8|137
1601430000000|2020-09-30 01:40:00|890.9|885.9|890.7|885.7|891.6|886.6|890.5|885.5|87
1601430300000|2020-09-30 01:45:00|890.5|885.5|890.5|885.5|890.8|885.8|890|885|114
1601430600000|2020-09-30 01:50:00|890.4|885.4|888.8|883.8|890.7|885.7|888.7|883.7|96
1601430900000|2020-09-30 01:55:00|888.9|883.9|889.6|884.6|890.3|885.3|887.8|882.8|82
1601431200000|2020-09-30 02:00:00|889.7|884.7|890.1|885.1|890.8|885.8|889.5|884.5|78
1601431500000|2020-09-30 02:05:00|890.2|885.2|890.6|885.6|890.9|885.9|889.9|884.9|54
1601431800000|2020-09-30 02:10:00|890.5|885.5|891.3|886.3|891.7|886.7|890.3|885.3|48
1601432100000|2020-09-30 02:15:00|891.4|886.4|892.4|887.4|892.6|887.6|891.4|886.4|67
1601432400000|2020-09-30 02:20:00|892.7|887.7|892|887|892.9|887.9|891.6|886.6|71
1601432700000|2020-09-30 02:25:00|891.9|886.9|892.2|887.2|892.5|887.5|891.8|886.8|62
1601433000000|2020-09-30 02:30:00|892|887|892.2|887.2|892.4|887.4|891.4|886.4|69
1601433300000|2020-09-30 02:35:00|892.3|887.3|891.1|886.1|892.4|887.4|890|885|66
1601433600000|2020-09-30 02:40:00|891.2|886.2|887.5|882.5|891.3|886.3|887|882|181
1601433900000|2020-09-30 02:45:00|887.6|882.6|886.3|881.3|888.2|883.2|885.5|880.5|166
1601434200000|2020-09-30 02:50:00|886.1|881.1|887.3|882.3|887.6|882.6|886.1|881.1|93
1601434500000|2020-09-30 02:55:00|887.1|882.1|885.7|880.7|887.2|882.2|885.6|880.6|84
1601434800000|2020-09-30 03:00:00|885.6|880.6|884.1|879.1|886|881|883|878|139
1601435100000|2020-09-30 03:05:00|884|879|883.8|878.8|885|880|883.3|878.3|142
1601435400000|2020-09-30 03:10:00|883.7|878.7|882.2|877.2|883.8|878.8|881.5|876.5|178
1601435700000|2020-09-30 03:15:00|882.1|877.1|884.3|879.3|884.3|879.3|882.1|877.1|114
1601436000000|2020-09-30 03:20:00|884.2|879.2|883.2|878.2|884.4|879.4|882.5|877.5|106
1601436300000|2020-09-30 03:25:00|883.3|878.3|882.4|877.4|883.4|878.4|881.7|876.7|75
1601436600000|2020-09-30 03:30:00|882.5|877.5|882.6|877.6|884|879|882.1|877.1|82
1601436900000|2020-09-30 03:35:00|882.5|877.5|882.5|877.5|883|878|882.1|877.1|52
1601437200000|2020-09-30 03:40:00|882.4|877.4|883.4|878.4|884.3|879.3|882.4|877.4|71
1601437500000|2020-09-30 03:45:00|883.2|878.2|883.4|878.4|883.7|878.7|882.5|877.5|46
1601437800000|2020-09-30 03:50:00|883.2|878.2|883.6|878.6|884.1|879.1|883.2|878.2|43
1601438100000|2020-09-30 03:55:00|883.5|878.5|883|878|884.3|879.3|882.4|877.4|59
1601438400000|2020-09-30 04:00:00|882.8|877.8|882.9|877.9|883.3|878.3|882.5|877.5|31
1601438700000|2020-09-30 04:05:00|883|878|882.1|877.1|883.1|878.1|882.1|877.1|63
1601439000000|2020-09-30 04:10:00|882.3|877.3|882.3|877.3|882.5|877.5|881.8|876.8|29
1601439300000|2020-09-30 04:15:00|882.5|877.5|881.2|876.2|882.5|877.5|880.7|875.7|47
1601439600000|2020-09-30 04:20:00|881.1|876.1|879.2|874.2|881.5|876.5|879.2|874.2|77
1601439900000|2020-09-30 04:25:00|879.3|874.3|881.4|876.4|881.7|876.7|879.3|874.3|74
1601440200000|2020-09-30 04:30:00|881.3|876.3|882.6|877.6|882.6|877.6|881.1|876.1|54
1601440500000|2020-09-30 04:35:00|882.5|877.5|883.5|878.5|883.5|878.5|882.5|877.5|34
1601440800000|2020-09-30 04:40:00|883.4|878.4|883|878|883.6|878.6|882.1|877.1|101
1601441100000|2020-09-30 04:45:00|883.2|878.2|883.8|878.8|883.8|878.8|883|878|60
1601441400000|2020-09-30 04:50:00|883.7|878.7|883.3|878.3|884|879|883.3|878.3|35
1601441700000|2020-09-30 04:55:00|883.2|878.2|883.2|878.2|883.7|878.7|882.9|877.9|30
1601442000000|2020-09-30 05:00:00|883.1|878.1|883.8|878.8|883.9|878.9|882|877|56
1601442300000|2020-09-30 05:05:00|884|879|884.7|879.7|885.4|880.4|883.9|878.9|55
1601442600000|2020-09-30 05:10:00|884.6|879.6|883.9|878.9|885|880|883.8|878.8|53
1601442900000|2020-09-30 05:15:00|883.8|878.8|883.4|878.4|885|880|883.3|878.3|55
1601443200000|2020-09-30 05:20:00|883.2|878.2|881.6|876.6|883.4|878.4|881.1|876.1|74
1601443500000|2020-09-30 05:25:00|881.5|876.5|881|876|882.7|877.7|881|876|81
1601443800000|2020-09-30 05:30:00|880.9|875.9|879.9|874.9|881.3|876.3|879.3|874.3|116
1601444100000|2020-09-30 05:35:00|880.1|875.1|880.1|875.1|881.1|876.1|879.6|874.6|92
1601444400000|2020-09-30 05:40:00|879.3|874.3|879.3|874.3|880.3|875.3|878.9|873.9|102
1601444700000|2020-09-30 05:45:00|879.5|874.5|875.2|870.2|879.8|874.8|874.7|869.7|133
1601445000000|2020-09-30 05:50:00|875.1|870.1|875.1|870.1|876.6|871.6|874.3|869.3|128
1601445300000|2020-09-30 05:55:00|875.4|870.4|874.7|869.7|876.1|871.1|874.4|869.4|130
1601445600000|2020-09-30 06:00:00|874.9|869.9|876.2|871.2|877.1|872.1|874.7|869.7|124
1601445900000|2020-09-30 06:05:00|876.1|871.1|874.7|869.7|878.4|873.4|874.7|869.7|175
1601446200000|2020-09-30 06:10:00|874.8|869.8|874|869|875.6|870.6|873.7|868.7|166
1601446500000|2020-09-30 06:15:00|873.9|868.9|875.3|870.3|875.8|870.8|873.7|868.7|177
1601446800000|2020-09-30 06:20:00|875.4|870.4|875.2|870.2|876.5|871.5|875.1|870.1|138
1601447100000|2020-09-30 06:25:00|875.3|870.3|876.4|871.4|876.8|871.8|874.2|869.2|128
1601447400000|2020-09-30 06:30:00|876.5|871.5|876.2|871.2|876.7|871.7|875.6|870.6|109
1601447700000|2020-09-30 06:35:00|876.1|871.1|876.9|871.9|877.4|872.4|875.8|870.8|72
1601448000000|2020-09-30 06:40:00|877.1|872.1|875|870|877.3|872.3|875|870|112
1601448300000|2020-09-30 06:45:00|874.9|869.9|873.9|868.9|875.9|870.9|873.9|868.9|117
1601448600000|2020-09-30 06:50:00|873.8|868.8|874|869|874.8|869.8|873.2|868.2|105
1601448900000|2020-09-30 06:55:00|873.9|868.9|874.4|869.4|875|870|872.7|867.7|119
1601449200000|2020-09-30 07:00:00|874.3|869.3|876.9|871.9|877.9|872.9|873.5|868.5|236
1601449500000|2020-09-30 07:05:00|877.2|872.2|877.7|872.7|878.2|873.2|876.3|871.3|210
1601449800000|2020-09-30 07:10:00|877.8|872.8|878.3|873.3|879.3|874.3|877.6|872.6|176
1601450100000|2020-09-30 07:15:00|878|873|878.4|873.4|878.9|873.9|876.4|871.4|210
1601450400000|2020-09-30 07:20:00|878.3|873.3|877|872|878.7|873.7|876|871|209
1601450700000|2020-09-30 07:25:00|876.9|871.9|875.9|870.9|877.1|872.1|874.9|869.9|140
1601451000000|2020-09-30 07:30:00|876.1|871.1|876.8|871.8|876.9|871.9|875.7|870.7|173
1601451300000|2020-09-30 07:35:00|876.9|871.9|878.1|873.1|879.3|874.3|876.9|871.9|175
1601451600000|2020-09-30 07:40:00|878.2|873.2|876.5|871.5|878.5|873.5|876.5|871.5|110
1601451900000|2020-09-30 07:45:00|876.4|871.4|872.9|867.9|876.5|871.5|872.7|867.7|119
1601452200000|2020-09-30 07:50:00|872.8|867.8|873.5|868.5|874|869|872|867|118
1601452500000|2020-09-30 07:55:00|873.4|868.4|875.2|870.2|875.6|870.6|873.4|868.4|151
1601452800000|2020-09-30 08:00:00|875.1|870.1|876.4|871.4|876.5|871.5|874.4|869.4|173
1601453100000|2020-09-30 08:05:00|876.3|871.3|874.2|869.2|876.4|871.4|873.5|868.5|130
1601453400000|2020-09-30 08:10:00|874.1|869.1|874.8|869.8|874.8|869.8|873.3|868.3|100
1601453700000|2020-09-30 08:15:00|874.7|869.7|874.6|869.6|874.8|869.8|872.8|867.8|112
1601454000000|2020-09-30 08:20:00|874.4|869.4|871.8|866.8|874.4|869.4|871.5|866.5|152
1601454300000|2020-09-30 08:25:00|871.7|866.7|872|867|872.8|867.8|871.1|866.1|165
1601454600000|2020-09-30 08:30:00|872.1|867.1|873|868|873.1|868.1|871.6|866.6|155
1601454900000|2020-09-30 08:35:00|872.9|867.9|873.4|868.4|873.8|868.8|872.7|867.7|133
1601455200000|2020-09-30 08:40:00|873.3|868.3|872.4|867.4|874.6|869.6|872.1|867.1|175
1601455500000|2020-09-30 08:45:00|872.7|867.7|874|869|874.6|869.6|871.8|866.8|123
1601455800000|2020-09-30 08:50:00|874.1|869.1|872.6|867.6|874.1|869.1|872.3|867.3|169
1601456100000|2020-09-30 08:55:00|872.5|867.5|873.5|868.5|873.7|868.7|872.2|867.2|119
1601456400000|2020-09-30 09:00:00|873.6|868.6|873.1|868.1|873.8|868.8|872.1|867.1|128
1601456700000|2020-09-30 09:05:00|873.4|868.4|871.7|866.7|873.4|868.4|871.7|866.7|160
1601457000000|2020-09-30 09:10:00|871.8|866.8|871.8|866.8|872.2|867.2|871.1|866.1|159
1601457300000|2020-09-30 09:15:00|871.9|866.9|872.5|867.5|872.9|867.9|871.6|866.6|98
1601457600000|2020-09-30 09:20:00|872.7|867.7|871.8|866.8|872.9|867.9|871.8|866.8|91
1601457900000|2020-09-30 09:25:00|871.9|866.9|871.5|866.5|872.3|867.3|871.1|866.1|119
1601458200000|2020-09-30 09:30:00|871.6|866.6|874|869|874.1|869.1|871.5|866.5|83
1601458500000|2020-09-30 09:35:00|873.8|868.8|872.4|867.4|874.1|869.1|872.1|867.1|106
1601458800000|2020-09-30 09:40:00|872.3|867.3|871.5|866.5|872.4|867.4|871.3|866.3|88
1601459100000|2020-09-30 09:45:00|871.3|866.3|872.7|867.7|873|868|871.3|866.3|78
1601459400000|2020-09-30 09:50:00|872.8|867.8|872.6|867.6|873.1|868.1|872.3|867.3|98
1601459700000|2020-09-30 09:55:00|872.4|867.4|873.5|868.5|873.5|868.5|872.4|867.4|78
1601460000000|2020-09-30 10:00:00|873.7|868.7|872.1|867.1|874|869|872.1|867.1|94
1601460300000|2020-09-30 10:05:00|872|867|872.2|867.2|872.9|867.9|871.4|866.4|159
1601460600000|2020-09-30 10:10:00|872.1|867.1|873.4|868.4|873.8|868.8|872|867|146
1601460900000|2020-09-30 10:15:00|873.3|868.3|874.4|869.4|874.6|869.6|872.7|867.7|92
1601461200000|2020-09-30 10:20:00|874.5|869.5|873.6|868.6|875.1|870.1|872.9|867.9|104
1601461500000|2020-09-30 10:25:00|873.5|868.5|872.8|867.8|874.2|869.2|872.8|867.8|94
1601461800000|2020-09-30 10:30:00|872.9|867.9|875.6|870.6|876.5|871.5|872.8|867.8|119
1601462100000|2020-09-30 10:35:00|875.7|870.7|874.7|869.7|876.1|871.1|874.4|869.4|118
1601462400000|2020-09-30 10:40:00|874.8|869.8|876.8|871.8|878|873|874.8|869.8|151
1601462700000|2020-09-30 10:45:00|877|872|877.6|872.6|879.3|874.3|876.7|871.7|228
1601463000000|2020-09-30 10:50:00|877.8|872.8|877.9|872.9|878.2|873.2|877|872|114
1601463300000|2020-09-30 10:55:00|878|873|875.9|870.9|878.4|873.4|875.8|870.8|127
1601463600000|2020-09-30 11:00:00|875.8|870.8|877|872|877|872|875.3|870.3|119
1601463900000|2020-09-30 11:05:00|876.9|871.9|877.1|872.1|877.7|872.7|876.3|871.3|129
1601464200000|2020-09-30 11:10:00|877.2|872.2|876.6|871.6|878.1|873.1|876.5|871.5|115
1601464500000|2020-09-30 11:15:00|876.7|871.7|874.8|869.8|876.9|871.9|874.8|869.8|121
1601464800000|2020-09-30 11:20:00|875|870|876.8|871.8|876.9|871.9|874.7|869.7|78
1601465100000|2020-09-30 11:25:00|876.6|871.6|878|873|878|873|875.8|870.8|140
1601465400000|2020-09-30 11:30:00|877.9|872.9|875.9|870.9|877.9|872.9|875.8|870.8|137
1601465700000|2020-09-30 11:35:00|875.7|870.7|874.2|869.2|875.7|870.7|874.1|869.1|84
1601466000000|2020-09-30 11:40:00|874.3|869.3|873.8|868.8|875.1|870.1|873.8|868.8|81
1601466300000|2020-09-30 11:45:00|873.9|868.9|874.9|869.9|874.9|869.9|873.8|868.8|93
1601466600000|2020-09-30 11:50:00|875|870|876.3|871.3|876.8|871.8|874.9|869.9|80
1601466900000|2020-09-30 11:55:00|876.1|871.1|876.5|871.5|876.6|871.6|875.1|870.1|115
1601467200000|2020-09-30 12:00:00|876.6|871.6|873.9|868.9|877.9|872.9|873.4|868.4|196
1601467500000|2020-09-30 12:05:00|873.7|868.7|876.3|871.3|876.4|871.4|873.3|868.3|175
1601467800000|2020-09-30 12:10:00|876.2|871.2|878.5|873.5|879.3|874.3|876.2|871.2|150
1601468100000|2020-09-30 12:15:00|878.4|873.4|878.5|873.5|880.2|875.2|877.8|872.8|213
1601468400000|2020-09-30 12:20:00|878.7|873.7|883.7|878.7|883.8|878.8|878.7|873.7|284
1601468700000|2020-09-30 12:25:00|883.9|878.9|885.1|880.1|887.3|882.3|883.8|878.8|105
1601469000000|2020-09-30 12:30:00|885.3|880.3|888.6|883.6|888.8|883.8|884.5|879.5|296
1601469300000|2020-09-30 12:35:00|888.9|883.9|890.6|885.6|890.6|885.6|887.4|882.4|358
1601469600000|2020-09-30 12:40:00|891.1|886.1|889.4|884.4|894|889|889.1|884.1|399
1601469900000|2020-09-30 12:45:00|889.3|884.3|889.1|884.1|891.2|886.2|887.7|882.7|342
1601470200000|2020-09-30 12:50:00|889.2|884.2|890.1|885.1|892.5|887.5|889|884|274
1601470500000|2020-09-30 12:55:00|890.2|885.2|887.3|882.3|890.2|885.2|887|882|248
1601470800000|2020-09-30 13:00:00|887.4|882.4|886.9|881.9|889.2|884.2|885.5|880.5|405
1601471100000|2020-09-30 13:05:00|886.6|881.6|888.2|883.2|889|884|885.9|880.9|280
1601471400000|2020-09-30 13:10:00|888.1|883.1|890.6|885.6|890.8|885.8|887.5|882.5|268
1601471700000|2020-09-30 13:15:00|890.8|885.8|889.4|884.4|891.4|886.4|889.1|884.1|219
1601472000000|2020-09-30 13:20:00|889.6|884.6|889.8|884.8|890.3|885.3|889|884|176
1601472300000|2020-09-30 13:25:00|889.7|884.7|891.1|886.1|891.6|886.6|889.5|884.5|156
1601472600000|2020-09-30 13:30:00|891|886|891.4|886.4|893.3|888.3|889.8|884.8|507
1601472900000|2020-09-30 13:35:00|891.3|886.3|888.9|883.9|891.7|886.7|887.1|882.1|490
1601473200000|2020-09-30 13:40:00|888.8|883.8|889.3|884.3|889.8|884.8|887|882|442
1601473500000|2020-09-30 13:45:00|889.4|884.4|888.5|883.5|890.3|885.3|887.8|882.8|415
1601473800000|2020-09-30 13:50:00|888.4|883.4|883.6|878.6|888.4|883.4|882.1|877.1|478
1601474100000|2020-09-30 13:55:00|883.7|878.7|886.8|881.8|887.7|882.7|882.6|877.6|429
1601474400000|2020-09-30 14:00:00|886.9|881.9|888.8|883.8|889.7|884.7|886.2|881.2|459
1601474700000|2020-09-30 14:05:00|888.6|883.6|889.8|884.8|891.1|886.1|888.2|883.2|424
1601475000000|2020-09-30 14:10:00|889.7|884.7|894.2|889.2|894.3|889.3|889.1|884.1|412
1601475300000|2020-09-30 14:15:00|894.3|889.3|897.6|892.6|900.1|895.1|893.5|888.5|475
1601475600000|2020-09-30 14:20:00|897.4|892.4|898.4|893.4|899.5|894.5|897.4|892.4|408
1601475900000|2020-09-30 14:25:00|898.5|893.5|899.9|894.9|901.4|896.4|897.6|892.6|355
1601476200000|2020-09-30 14:30:00|899.8|894.8|899.8|894.8|901.1|896.1|897.6|892.6|560
1601476500000|2020-09-30 14:35:00|899.9|894.9|899.6|894.6|900.4|895.4|897.3|892.3|355
1601476800000|2020-09-30 14:40:00|899.7|894.7|899.8|894.8|901.1|896.1|898.5|893.5|443
1601477100000|2020-09-30 14:45:00|899.9|894.9|902.3|897.3|905|900|899.5|894.5|431
1601477400000|2020-09-30 14:50:00|902.4|897.4|902.5|897.5|904.1|899.1|901.9|896.9|362
1601477700000|2020-09-30 14:55:00|902.6|897.6|903.1|898.1|904.7|899.7|901.4|896.4|496
1601478000000|2020-09-30 15:00:00|903.3|898.3|903.7|898.7|905|900|902.7|897.7|400
1601478300000|2020-09-30 15:05:00|903.8|898.8|905.8|900.8|906.2|901.2|903.7|898.7|360
1601478600000|2020-09-30 15:10:00|905.7|900.7|907.6|902.6|909.5|904.5|905.7|900.7|352
1601478900000|2020-09-30 15:15:00|907.7|902.7|910.6|905.6|910.6|905.6|907.3|902.3|376
1601479200000|2020-09-30 15:20:00|910.7|905.7|907.5|902.5|911|906|906.6|901.6|268
1601479500000|2020-09-30 15:25:00|907.7|902.7|907.2|902.2|909.4|904.4|906.7|901.7|288
1601479800000|2020-09-30 15:30:00|907.1|902.1|905.6|900.6|909|904|904.6|899.6|304
1601480100000|2020-09-30 15:35:00|905.7|900.7|904.5|899.5|906.9|901.9|903.7|898.7|321
1601480400000|2020-09-30 15:40:00|904.4|899.4|903.7|898.7|904.7|899.7|902|897|392
1601480700000|2020-09-30 15:45:00|903.6|898.6|906.5|901.5|906.8|901.8|903.6|898.6|221
1601481000000|2020-09-30 15:50:00|906.6|901.6|904.6|899.6|906.9|901.9|904.3|899.3|265
1601481300000|2020-09-30 15:55:00|904.8|899.8|905.9|900.9|906.3|901.3|904.3|899.3|196
1601481600000|2020-09-30 16:00:00|906|901|906.8|901.8|907.7|902.7|905.9|900.9|210
1601481900000|2020-09-30 16:05:00|906.7|901.7|905.9|900.9|908.6|903.6|904.7|899.7|240
1601482200000|2020-09-30 16:10:00|906|901|905.8|900.8|906.1|901.1|905.1|900.1|178
1601482500000|2020-09-30 16:15:00|905.6|900.6|906|901|906.7|901.7|905.2|900.2|167
1601482800000|2020-09-30 16:20:00|906.1|901.1|906.4|901.4|907.2|902.2|905.6|900.6|171
1601483100000|2020-09-30 16:25:00|906.3|901.3|907|902|907.4|902.4|905.6|900.6|139
1601483400000|2020-09-30 16:30:00|907.1|902.1|907.9|902.9|908.1|903.1|906.6|901.6|189
1601483700000|2020-09-30 16:35:00|908|903|908.5|903.5|908.6|903.6|907.5|902.5|151
1601484000000|2020-09-30 16:40:00|908.4|903.4|906.4|901.4|908.5|903.5|906.1|901.1|128
1601484300000|2020-09-30 16:45:00|906.5|901.5|908.5|903.5|908.9|903.9|906.4|901.4|141
1601484600000|2020-09-30 16:50:00|908.3|903.3|907.1|902.1|908.3|903.3|906.9|901.9|174
1601484900000|2020-09-30 16:55:00|907.2|902.2|908.7|903.7|909.1|904.1|907.1|902.1|217
1601485200000|2020-09-30 17:00:00|908.6|903.6|904.9|899.9|908.7|903.7|903.9|898.9|332
1601485500000|2020-09-30 17:05:00|905|900|900.5|895.5|905.3|900.3|899.7|894.7|241
1601485800000|2020-09-30 17:10:00|900.6|895.6|897.7|892.7|900.7|895.7|897.3|892.3|241
1601486100000|2020-09-30 17:15:00|897.6|892.6|898.6|893.6|898.9|893.9|897.1|892.1|243
1601486400000|2020-09-30 17:20:00|898.5|893.5|898.1|893.1|899.3|894.3|896.6|891.6|336
1601486700000|2020-09-30 17:25:00|898|893|899|894|900.1|895.1|896.7|891.7|294
1601487000000|2020-09-30 17:30:00|899.1|894.1|901.8|896.8|902|897|899|894|201
1601487300000|2020-09-30 17:35:00|901.6|896.6|901.1|896.1|901.7|896.7|900.2|895.2|181
1601487600000|2020-09-30 17:40:00|901|896|901.5|896.5|901.6|896.6|900.1|895.1|132
1601487900000|2020-09-30 17:45:00|901.3|896.3|902.2|897.2|902.2|897.2|899.6|894.6|176
1601488200000|2020-09-30 17:50:00|902.3|897.3|901.6|896.6|902.6|897.6|900.9|895.9|132
1601488500000|2020-09-30 17:55:00|901.7|896.7|902.6|897.6|902.8|897.8|900.8|895.8|154
1601488800000|2020-09-30 18:00:00|902.9|897.9|901.4|896.4|902.9|897.9|901.1|896.1|163
1601489100000|2020-09-30 18:05:00|901.5|896.5|904|899|904|899|901.4|896.4|102
1601489400000|2020-09-30 18:10:00|903.9|898.9|904.2|899.2|905|900|903.7|898.7|131
1601489700000|2020-09-30 18:15:00|904.1|899.1|904.1|899.1|904.6|899.6|903.4|898.4|134
1601490000000|2020-09-30 18:20:00|904.2|899.2|900.1|895.1|905.4|900.4|899.9|894.9|398
1601490300000|2020-09-30 18:25:00|900.2|895.2|901.8|896.8|902.9|897.9|898.2|893.2|548
1601490600000|2020-09-30 18:30:00|902|897|901.4|896.4|903.1|898.1|901.1|896.1|299
1601490900000|2020-09-30 18:35:00|901.7|896.7|901.7|896.7|903.4|898.4|901.3|896.3|173
1601491200000|2020-09-30 18:40:00|901.8|896.8|900.4|895.4|902|897|899.3|894.3|198
1601491500000|2020-09-30 18:45:00|900.6|895.6|898.3|893.3|900.8|895.8|897.8|892.8|317
1601491800000|2020-09-30 18:50:00|898.5|893.5|900|895|900.7|895.7|898.4|893.4|286
1601492100000|2020-09-30 18:55:00|899.9|894.9|900.2|895.2|901.2|896.2|899|894|288
1601492400000|2020-09-30 19:00:00|900.1|895.1|897.8|892.8|900.3|895.3|897.8|892.8|246
1601492700000|2020-09-30 19:05:00|898.1|893.1|897.9|892.9|898.9|893.9|897.1|892.1|226
1601493000000|2020-09-30 19:10:00|897.7|892.7|896.7|891.7|898.4|893.4|895.9|890.9|507
1601493300000|2020-09-30 19:15:00|896.8|891.8|896|891|896.8|891.8|895.6|890.6|294
1601493600000|2020-09-30 19:20:00|895.9|890.9|895.3|890.3|896.5|891.5|894.7|889.7|274
1601493900000|2020-09-30 19:25:00|895.4|890.4|897.5|892.5|898|893|894.9|889.9|208
1601494200000|2020-09-30 19:30:00|897.6|892.6|896.7|891.7|897.7|892.7|896.3|891.3|283
1601494500000|2020-09-30 19:35:00|896.8|891.8|897.1|892.1|897.6|892.6|896.3|891.3|219
1601494800000|2020-09-30 19:40:00|897|892|897.9|892.9|898.3|893.3|896.5|891.5|177
1601495100000|2020-09-30 19:45:00|897.8|892.8|899.3|894.3|900|895|897.4|892.4|183
1601495400000|2020-09-30 19:50:00|899.2|894.2|898.5|893.5|899.9|894.9|898.3|893.3|194
1601495700000|2020-09-30 19:55:00|898.6|893.6|896.6|891.6|899|894|896.5|891.5|219
1601496000000|2020-09-30 20:00:00|896.5|891.5|896.2|891.2|898|893|895.4|890.4|203
1601496300000|2020-09-30 20:05:00|895.9|890.9|897.2|892.2|897.4|892.4|895.8|890.8|85
1601496600000|2020-09-30 20:10:00|897.3|892.3|897|892|898.2|893.2|896.7|891.7|89
1601496900000|2020-09-30 20:15:00|897.1|892.1|896.9|891.9|897.3|892.3|896.8|891.8|38
1601497200000|2020-09-30 20:20:00|896.8|891.8|896.4|891.4|897.1|892.1|896.4|891.4|32
1601497500000|2020-09-30 20:25:00|896.5|891.5|896.5|891.5|896.7|891.7|895.9|890.9|33
1601497800000|2020-09-30 20:30:00|896.6|891.6|896.4|891.4|896.8|891.8|896.2|891.2|47
1601498100000|2020-09-30 20:35:00|896|891|896.6|891.6|896.6|891.6|896|891|31
1601498400000|2020-09-30 20:40:00|896.5|891.5|895.9|890.9|896.6|891.6|895.9|890.9|46
1601498700000|2020-09-30 20:45:00|896|891|895.4|890.4|896|891|895|890|69
1601499000000|2020-09-30 20:50:00|895.3|890.3|895.4|890.4|896|891|894.9|889.9|72
1601499300000|2020-09-30 20:55:00|895.2|890.2|894.8|889.8|900.1|890.5|894.5|886.3|40
1601503200000|2020-09-30 22:00:00|903.6|883.6|897.8|892.8|905.6|892.8|897.8|883|27
1601503500000|2020-09-30 22:05:00|897.7|892.7|897.9|892.9|898|893|897.5|892.5|27
1601503800000|2020-09-30 22:10:00|897.8|892.8|897.5|892.5|898|893|897.5|892.5|17
1601504100000|2020-09-30 22:15:00|897.4|892.4|897.5|892.5|897.5|892.5|896.5|891.5|37
1601504400000|2020-09-30 22:20:00|897.7|892.7|898.5|893.5|898.7|893.7|897.7|892.7|26
1601504700000|2020-09-30 22:25:00|898.6|893.6|898.3|893.3|898.6|893.6|897.7|892.7|35
1601505000000|2020-09-30 22:30:00|898.4|893.4|898.1|893.1|898.4|893.4|897.7|892.7|41
1601505300000|2020-09-30 22:35:00|898|893|898.3|893.3|898.4|893.4|898|893|19
1601505600000|2020-09-30 22:40:00|898.2|893.2|897.9|892.9|898.7|893.7|897.9|892.9|17
1601505900000|2020-09-30 22:45:00|897.8|892.8|897.9|892.9|898.1|893.1|897.8|892.8|7
1601506200000|2020-09-30 22:50:00|898.1|893.1|898.7|893.7|899|894|897.9|892.9|17
1601506500000|2020-09-30 22:55:00|898.8|893.8|899.4|894.4|899.4|894.4|898.8|893.8|16
1601506800000|2020-09-30 23:00:00|899.3|894.3|899|894|899.4|894.4|898.8|893.8|35
1601507100000|2020-09-30 23:05:00|898.8|893.8|899|894|899.4|894.4|898.8|893.8|13
1601507400000|2020-09-30 23:10:00|899.1|894.1|899|894|899.1|894.1|898.7|893.7|14
1601507700000|2020-09-30 23:15:00|898.8|893.8|898.7|893.7|898.9|893.9|898.4|893.4|14
1601508000000|2020-09-30 23:20:00|898.6|893.6|899.1|894.1|899.4|894.4|898.6|893.6|25
1601508300000|2020-09-30 23:25:00|899|894|899.3|894.3|899.7|894.7|899|894|30
1601508600000|2020-09-30 23:30:00|899.4|894.4|899|894|899.4|894.4|898.7|893.7|28
1601508900000|2020-09-30 23:35:00|899.1|894.1|898.8|893.8|899.7|894.7|898.7|893.7|34
1601509200000|2020-09-30 23:40:00|898.9|893.9|898.8|893.8|899.1|894.1|898.1|893.1|35
1601509500000|2020-09-30 23:45:00|898.9|893.9|898.9|893.9|899.5|894.5|898.6|893.6|46
1601509800000|2020-09-30 23:50:00|898.8|893.8|898.8|893.8|898.9|893.9|898.6|893.6|16
1601510100000|2020-09-30 23:55:00|898.9|893.9|898.3|893.3|898.9|893.9|898.2|893.2|33
1601510400000|2020-10-01 00:00:00|898.2|893.2|895.9|890.9|898.5|893.5|895.9|890.9|102
1601510700000|2020-10-01 00:05:00|896.1|891.1|897.6|892.6|898|893|896|891|85
1601511000000|2020-10-01 00:10:00|897.5|892.5|899.1|894.1|899.4|894.4|897.5|892.5|49
1601511300000|2020-10-01 00:15:00|899|894|900.3|895.3|900.8|895.8|899|894|65
1601511600000|2020-10-01 00:20:00|900.4|895.4|900|895|901|896|900|895|62
1601511900000|2020-10-01 00:25:00|899.9|894.9|899.2|894.2|900|895|899.1|894.1|23
1601512200000|2020-10-01 00:30:00|899|894|898.6|893.6|899.2|894.2|898.5|893.5|45
1601512500000|2020-10-01 00:35:00|898.5|893.5|898.7|893.7|899.4|894.4|898.4|893.4|42
1601512800000|2020-10-01 00:40:00|898.6|893.6|898.4|893.4|899.4|894.4|898.4|893.4|75
1601513100000|2020-10-01 00:45:00|898.3|893.3|898.8|893.8|898.8|893.8|897.4|892.4|70
1601513400000|2020-10-01 00:50:00|898.6|893.6|898.9|893.9|899.5|894.5|898.5|893.5|75
1601513700000|2020-10-01 00:55:00|899.1|894.1|897.5|892.5|899.9|894.9|897.3|892.3|92
1601514000000|2020-10-01 01:00:00|897.6|892.6|898.2|893.2|898.5|893.5|897.4|892.4|104
1601514300000|2020-10-01 01:05:00|898.1|893.1|899.2|894.2|899.3|894.3|897.7|892.7|86
1601514600000|2020-10-01 01:10:00|899.3|894.3|902.2|897.2|902.3|897.3|899.2|894.2|121
1601514900000|2020-10-01 01:15:00|902.4|897.4|902.1|897.1|902.5|897.5|901.4|896.4|95
1601515200000|2020-10-01 01:20:00|902|897|902.1|897.1|902.3|897.3|901.1|896.1|68
1601515500000|2020-10-01 01:25:00|902|897|902.9|897.9|902.9|897.9|902|897|67
1601515800000|2020-10-01 01:30:00|903|898|904.3|899.3|904.8|899.8|903|898|142
1601516100000|2020-10-01 01:35:00|904.2|899.2|905.7|900.7|906.6|901.6|904.2|899.2|109
1601516400000|2020-10-01 01:40:00|905.8|900.8|908.2|903.2|908.3|903.3|905.8|900.8|144
1601516700000|2020-10-01 01:45:00|908.1|903.1|906.2|901.2|908.2|903.2|904.6|899.6|106
1601517000000|2020-10-01 01:50:00|906|901|904.7|899.7|906|901|904.4|899.4|70
1601517300000|2020-10-01 01:55:00|904.6|899.6|904|899|905|900|904|899|64
1601517600000|2020-10-01 02:00:00|904.1|899.1|906.1|901.1|906.6|901.6|904.1|899.1|82
1601517900000|2020-10-01 02:05:00|906|901|905.5|900.5|906.6|901.6|905.5|900.5|39
1601518200000|2020-10-01 02:10:00|905.6|900.6|906.3|901.3|906.4|901.4|905.5|900.5|42
1601518500000|2020-10-01 02:15:00|906.2|901.2|906.6|901.6|906.7|901.7|905.7|900.7|49
1601518800000|2020-10-01 02:20:00|906.7|901.7|906.9|901.9|907.1|902.1|906.3|901.3|25
1601519100000|2020-10-01 02:25:00|907|902|907|902|908|903|906.9|901.9|70
1601519400000|2020-10-01 02:30:00|906.7|901.7|907.1|902.1|907.3|902.3|906.2|901.2|19
1601519700000|2020-10-01 02:35:00|907.2|902.2|906.1|901.1|907.6|902.6|905.7|900.7|54
1601520000000|2020-10-01 02:40:00|906.4|901.4|907.9|902.9|908.5|903.5|905.5|900.5|67
1601520300000|2020-10-01 02:45:00|907.8|902.8|907.9|902.9|908.8|903.8|907.6|902.6|45
1601520600000|2020-10-01 02:50:00|908|903|908.5|903.5|908.6|903.6|907.1|902.1|62
1601520900000|2020-10-01 02:55:00|908.4|903.4|908.3|903.3|908.6|903.6|907.5|902.5|51
1601521200000|2020-10-01 03:00:00|908.4|903.4|907.6|902.6|908.5|903.5|907.5|902.5|43
1601521500000|2020-10-01 03:05:00|907.7|902.7|908.2|903.2|908.2|903.2|907.4|902.4|29
1601521800000|2020-10-01 03:10:00|908.1|903.1|908.1|903.1|908.2|903.2|907.6|902.6|31
1601522100000|2020-10-01 03:15:00|908|903|908.4|903.4|908.5|903.5|908|903|25
1601522400000|2020-10-01 03:20:00|908.3|903.3|908.8|903.8|909.1|904.1|908.3|903.3|18
1601522700000|2020-10-01 03:25:00|908.6|903.6|908|903|908.9|903.9|908|903|19
1601523000000|2020-10-01 03:30:00|908.1|903.1|907.8|902.8|908.5|903.5|907.7|902.7|26
1601523300000|2020-10-01 03:35:00|907.7|902.7|907.9|902.9|908|903|907.6|902.6|11
1601523600000|2020-10-01 03:40:00|907.8|902.8|908.4|903.4|908.4|903.4|907.7|902.7|27
1601523900000|2020-10-01 03:45:00|908.3|903.3|907.9|902.9|908.3|903.3|907.6|902.6|23
1601524200000|2020-10-01 03:50:00|907.8|902.8|907.9|902.9|907.9|902.9|907.3|902.3|28
1601524500000|2020-10-01 03:55:00|907.7|902.7|908.2|903.2|908.3|903.3|907.5|902.5|36
1601524800000|2020-10-01 04:00:00|908.1|903.1|908.3|903.3|908.3|903.3|907.5|902.5|25
1601525100000|2020-10-01 04:05:00|908.2|903.2|908.3|903.3|908.4|903.4|908.2|903.2|10
1601525400000|2020-10-01 04:10:00|908.4|903.4|908.3|903.3|908.5|903.5|908.1|903.1|14
1601525700000|2020-10-01 04:15:00|908.4|903.4|908|903|908.4|903.4|907.9|902.9|12
1601526000000|2020-10-01 04:20:00|908.2|903.2|908.1|903.1|908.2|903.2|907.9|902.9|12
1601526300000|2020-10-01 04:25:00|908|903|907.8|902.8|908.2|903.2|907.6|902.6|21
1601526600000|2020-10-01 04:30:00|907.9|902.9|907.7|902.7|908.4|903.4|907.6|902.6|20
1601526900000|2020-10-01 04:35:00|907.6|902.6|908|903|908|903|907.5|902.5|19
1601527200000|2020-10-01 04:40:00|907.9|902.9|908.6|903.6|908.8|903.8|907.9|902.9|40
1601527500000|2020-10-01 04:45:00|908.7|903.7|910.5|905.5|910.5|905.5|908.4|903.4|61
1601527800000|2020-10-01 04:50:00|910.1|905.1|908.4|903.4|910.2|905.2|908.4|903.4|57
1601528100000|2020-10-01 04:55:00|908.7|903.7|908.4|903.4|910|905|908.4|903.4|55
1601528400000|2020-10-01 05:00:00|908.3|903.3|908.4|903.4|908.9|903.9|907.5|902.5|72
1601528700000|2020-10-01 05:05:00|908.1|903.1|908.3|903.3|908.7|903.7|908.1|903.1|17
1601529000000|2020-10-01 05:10:00|908.4|903.4|907.8|902.8|908.4|903.4|907.4|902.4|59
1601529300000|2020-10-01 05:15:00|907.6|902.6|907.6|902.6|908.1|903.1|907.4|902.4|45
1601529600000|2020-10-01 05:20:00|909.5|897.2|907.8|902.8|909.5|902.9|907.4|897.1|26
1601529900000|2020-10-01 05:25:00|907.6|902.6|908|903|908.2|903.2|907.4|902.4|33
1601530200000|2020-10-01 05:30:00|907.9|902.9|908.2|903.2|909|904|907.9|902.9|61
1601530500000|2020-10-01 05:35:00|908.3|903.3|909.1|904.1|909.2|904.2|908.2|903.2|51
1601530800000|2020-10-01 05:40:00|909.2|904.2|909.8|904.8|910.1|905.1|908.9|903.9|57
1601531100000|2020-10-01 05:45:00|909.7|904.7|910.3|905.3|910.6|905.6|909.6|904.6|55
1601531400000|2020-10-01 05:50:00|910.5|905.5|908.9|903.9|910.5|905.5|908.7|903.7|55
1601531700000|2020-10-01 05:55:00|909.1|904.1|909.6|904.6|910.3|905.3|909|904|48
1601532000000|2020-10-01 06:00:00|909.5|904.5|910.3|905.3|910.7|905.7|909.2|904.2|135
1601532300000|2020-10-01 06:05:00|910.4|905.4|910.8|905.8|911.2|906.2|910.2|905.2|97
1601532600000|2020-10-01 06:10:00|910.9|905.9|911.4|906.4|911.4|906.4|910.3|905.3|87
1601532900000|2020-10-01 06:15:00|911.3|906.3|912.7|907.7|913.2|908.2|911.3|906.3|110
1601533200000|2020-10-01 06:20:00|912.8|907.8|912.3|907.3|913.5|908.5|912.3|907.3|55
1601533500000|2020-10-01 06:25:00|912.4|907.4|912.4|907.4|913.1|908.1|911.5|906.5|60
1601533800000|2020-10-01 06:30:00|912.3|907.3|913.6|908.6|913.6|908.6|912|907|73
1601534100000|2020-10-01 06:35:00|913.5|908.5|912.8|907.8|914.2|909.2|912.1|907.1|81
1601534400000|2020-10-01 06:40:00|912.7|907.7|912.5|907.5|913.2|908.2|912.2|907.2|108
1601534700000|2020-10-01 06:45:00|912.4|907.4|912.3|907.3|912.5|907.5|911.7|906.7|53
1601535000000|2020-10-01 06:50:00|912.2|907.2|911.1|906.1|912.2|907.2|911|906|65
1601535300000|2020-10-01 06:55:00|911.3|906.3|911.1|906.1|912.9|907.9|911.1|906.1|89
1601535600000|2020-10-01 07:00:00|911|906|912.6|907.6|913.1|908.1|911|906|173
1601535900000|2020-10-01 07:05:00|912.5|907.5|912|907|913|908|911.3|906.3|236
1601536200000|2020-10-01 07:10:00|911.8|906.8|911|906|912.4|907.4|910.9|905.9|168
1601536500000|2020-10-01 07:15:00|910.9|905.9|911.9|906.9|912.2|907.2|910.8|905.8|124
1601536800000|2020-10-01 07:20:00|912|907|910.8|905.8|912.4|907.4|910.8|905.8|151
1601537100000|2020-10-01 07:25:00|910.9|905.9|909.8|904.8|911|906|909.8|904.8|154
1601537400000|2020-10-01 07:30:00|910|905|907.2|902.2|910.7|905.7|906.8|901.8|220
1601537700000|2020-10-01 07:35:00|907.1|902.1|907.5|902.5|907.9|902.9|906.6|901.6|134
1601538000000|2020-10-01 07:40:00|907.7|902.7|906.9|901.9|908.4|903.4|906.3|901.3|212
1601538300000|2020-10-01 07:45:00|906.7|901.7|908.7|903.7|908.9|903.9|906.5|901.5|141
1601538600000|2020-10-01 07:50:00|908.5|903.5|908|903|908.5|903.5|907.3|902.3|92
1601538900000|2020-10-01 07:55:00|907.9|902.9|908.9|903.9|909.3|904.3|907.9|902.9|111
1601539200000|2020-10-01 08:00:00|908.7|903.7|906.9|901.9|909|904|906.9|901.9|155
1601539500000|2020-10-01 08:05:00|907|902|907.3|902.3|908.5|903.5|906.9|901.9|171
1601539800000|2020-10-01 08:10:00|907.1|902.1|908|903|909.3|904.3|906.9|901.9|132
1601540100000|2020-10-01 08:15:00|908.2|903.2|907.5|902.5|908.4|903.4|907.3|902.3|101
1601540400000|2020-10-01 08:20:00|907.6|902.6|908.3|903.3|909|904|907.4|902.4|66
1601540700000|2020-10-01 08:25:00|908.4|903.4|907.1|902.1|908.8|903.8|907|902|92
1601541000000|2020-10-01 08:30:00|907|902|904.8|899.8|907|902|904.6|899.6|157
1601541300000|2020-10-01 08:35:00|904.7|899.7|902.7|897.7|905.5|900.5|902|897|154
1601541600000|2020-10-01 08:40:00|902.6|897.6|903.5|898.5|904|899|901.7|896.7|136
1601541900000|2020-10-01 08:45:00|903.3|898.3|901.3|896.3|904.2|899.2|901.3|896.3|83
1601542200000|2020-10-01 08:50:00|901.2|896.2|901.5|896.5|902.4|897.4|901.1|896.1|164
1601542500000|2020-10-01 08:55:00|901.6|896.6|902.6|897.6|903.1|898.1|900.8|895.8|130
1601542800000|2020-10-01 09:00:00|902.7|897.7|904.5|899.5|904.6|899.6|902.5|897.5|169
1601543100000|2020-10-01 09:05:00|904.4|899.4|904.8|899.8|905.1|900.1|903.9|898.9|192
1601543400000|2020-10-01 09:10:00|904.9|899.9|904.6|899.6|905.4|900.4|904.1|899.1|137
1601543700000|2020-10-01 09:15:00|904.5|899.5|904|899|905.9|900.9|903.9|898.9|146
1601544000000|2020-10-01 09:20:00|904.1|899.1|903.4|898.4|904.4|899.4|903|898|133
1601544300000|2020-10-01 09:25:00|903.5|898.5|903.5|898.5|903.8|898.8|903.3|898.3|105
1601544600000|2020-10-01 09:30:00|903.6|898.6|903.8|898.8|904.1|899.1|903.4|898.4|98
1601544900000|2020-10-01 09:35:00|903.7|898.7|904.2|899.2|904.6|899.6|903.6|898.6|115
1601545200000|2020-10-01 09:40:00|904.1|899.1|903|898|904.3|899.3|902.3|897.3|74
1601545500000|2020-10-01 09:45:00|903.1|898.1|902.6|897.6|903.2|898.2|901.7|896.7|93
1601545800000|2020-10-01 09:50:00|902.5|897.5|903.1|898.1|903.8|898.8|902.5|897.5|100
1601546100000|2020-10-01 09:55:00|903.3|898.3|903.9|898.9|904.2|899.2|903.3|898.3|64
1601546400000|2020-10-01 10:00:00|903.8|898.8|903.6|898.6|904.3|899.3|903.6|898.6|87
1601546700000|2020-10-01 10:05:00|903.7|898.7|903.1|898.1|904.2|899.2|902.9|897.9|112
1601547000000|2020-10-01 10:10:00|903|898|901.1|896.1|903.1|898.1|900.9|895.9|107
1601547300000|2020-10-01 10:15:00|901.2|896.2|901.5|896.5|903.4|898.4|900.9|895.9|122
1601547600000|2020-10-01 10:20:00|901.6|896.6|901.3|896.3|902.8|897.8|901.3|896.3|149
1601547900000|2020-10-01 10:25:00|901.4|896.4|901.2|896.2|902.2|897.2|901.1|896.1|74
1601548200000|2020-10-01 10:30:00|901.1|896.1|898.4|893.4|901.2|896.2|898.3|893.3|115
1601548500000|2020-10-01 10:35:00|898.3|893.3|900.3|895.3|900.5|895.5|897.1|892.1|117
1601548800000|2020-10-01 10:40:00|900.2|895.2|900.7|895.7|900.7|895.7|898.5|893.5|156
1601549100000|2020-10-01 10:45:00|900.8|895.8|900.1|895.1|900.9|895.9|899.5|894.5|77
1601549400000|2020-10-01 10:50:00|900.3|895.3|900.4|895.4|900.9|895.9|899.6|894.6|118
1601549700000|2020-10-01 10:55:00|900.6|895.6|901.3|896.3|902|897|900.5|895.5|127
1601550000000|2020-10-01 11:00:00|901.2|896.2|899.9|894.9|901.6|896.6|899.6|894.6|111
1601550300000|2020-10-01 11:05:00|900.1|895.1|900.7|895.7|901.2|896.2|899.7|894.7|122
1601550600000|2020-10-01 11:10:00|900.9|895.9|904.8|899.8|905.2|900.2|900.8|895.8|251
1601550900000|2020-10-01 11:15:00|904.6|899.6|905.9|900.9|906.5|901.5|904.6|899.6|213
1601551200000|2020-10-01 11:20:00|905.8|900.8|904.7|899.7|906|901|903.6|898.6|157
1601551500000|2020-10-01 11:25:00|904.8|899.8|904.9|899.9|905.3|900.3|904.4|899.4|125
1601551800000|2020-10-01 11:30:00|905|900|906.7|901.7|907.2|902.2|904.6|899.6|134
1601552100000|2020-10-01 11:35:00|906.9|901.9|907.5|902.5|908.4|903.4|906.5|901.5|165
1601552400000|2020-10-01 11:40:00|907.7|902.7|907.3|902.3|907.7|902.7|906.3|901.3|87
1601552700000|2020-10-01 11:45:00|907.2|902.2|908.3|903.3|909.2|904.2|907.1|902.1|190
1601553000000|2020-10-01 11:50:00|908.1|903.1|908.3|903.3|908.7|903.7|907.6|902.6|104
1601553300000|2020-10-01 11:55:00|908.4|903.4|908|903|909.9|904.9|907.8|902.8|145
1601553600000|2020-10-01 12:00:00|907.8|902.8|908.1|903.1|908.6|903.6|905.6|900.6|204
1601553900000|2020-10-01 12:05:00|908.2|903.2|905.3|900.3|908.6|903.6|904.9|899.9|210
1601554200000|2020-10-01 12:10:00|905.2|900.2|907.3|902.3|907.7|902.7|905.2|900.2|137
1601554500000|2020-10-01 12:15:00|907.2|902.2|908.2|903.2|908.4|903.4|906.4|901.4|144
1601554800000|2020-10-01 12:20:00|908.3|903.3|910.6|905.6|910.7|905.7|905.7|900.7|335
1601555100000|2020-10-01 12:25:00|910.4|905.4|908.3|903.3|910.5|905.5|908.2|903.2|105
1601555400000|2020-10-01 12:30:00|908.2|903.2|910.2|905.2|910.8|905.8|906.3|901.3|383
1601555700000|2020-10-01 12:35:00|910.1|905.1|907|902|911.1|906.1|906.4|901.4|407
1601556000000|2020-10-01 12:40:00|906.7|901.7|907.3|902.3|907.9|902.9|906.2|901.2|253
1601556300000|2020-10-01 12:45:00|907.2|902.2|904.2|899.2|907.2|902.2|903.5|898.5|239
1601556600000|2020-10-01 12:50:00|904.1|899.1|903.4|898.4|904.8|899.8|903.1|898.1|244
1601556900000|2020-10-01 12:55:00|903.3|898.3|901.5|896.5|904|899|901.4|896.4|256
1601557200000|2020-10-01 13:00:00|901.6|896.6|901.2|896.2|903.2|898.2|900.8|895.8|330
1601557500000|2020-10-01 13:05:00|901|896|901.2|896.2|902.4|897.4|899.3|894.3|504
1601557800000|2020-10-01 13:10:00|901.1|896.1|901.5|896.5|902.7|897.7|900.1|895.1|296
1601558100000|2020-10-01 13:15:00|901.4|896.4|901.2|896.2|902|897|899.7|894.7|263
1601558400000|2020-10-01 13:20:00|901.1|896.1|900.4|895.4|901.7|896.7|899.6|894.6|202
1601558700000|2020-10-01 13:25:00|900.2|895.2|902.2|897.2|902.3|897.3|899.3|894.3|203
1601559000000|2020-10-01 13:30:00|902.3|897.3|902.3|897.3|902.9|897.9|901|896|375
1601559300000|2020-10-01 13:35:00|902.4|897.4|901|896|902.7|897.7|900.6|895.6|294
1601559600000|2020-10-01 13:40:00|900.9|895.9|901.1|896.1|902.7|897.7|900.2|895.2|323
1601559900000|2020-10-01 13:45:00|901.3|896.3|899.3|894.3|901.4|896.4|897.3|892.3|382
1601560200000|2020-10-01 13:50:00|899.1|894.1|897.1|892.1|899.5|894.5|895.9|890.9|345
1601560500000|2020-10-01 13:55:00|897|892|896.9|891.9|897.6|892.6|895.3|890.3|108
1601560800000|2020-10-01 14:00:00|896.8|891.8|895.7|890.7|899.1|894.1|894.6|889.6|692
1601561100000|2020-10-01 14:05:00|895.8|890.8|894.5|889.5|895.8|890.8|892.2|887.2|571
1601561400000|2020-10-01 14:10:00|894.4|889.4|896|891|896.2|891.2|892.3|887.3|434
1601561700000|2020-10-01 14:15:00|895.9|890.9|895|890|896.2|891.2|893.3|888.3|398
1601562000000|2020-10-01 14:20:00|895.1|890.1|892.3|887.3|895.1|890.1|891.9|886.9|376
1601562300000|2020-10-01 14:25:00|892.1|887.1|894.1|889.1|894.6|889.6|890.2|885.2|490
1601562600000|2020-10-01 14:30:00|894|889|897.7|892.7|897.8|892.8|892.3|887.3|441
1601562900000|2020-10-01 14:35:00|897.6|892.6|899.7|894.7|899.7|894.7|896.5|891.5|408
1601563200000|2020-10-01 14:40:00|899.8|894.8|898.7|893.7|901.2|896.2|897.6|892.6|363
1601563500000|2020-10-01 14:45:00|898.8|893.8|900.5|895.5|901.3|896.3|898.8|893.8|345
1601563800000|2020-10-01 14:50:00|900.6|895.6|901.9|896.9|902.7|897.7|898.9|893.9|360
1601564100000|2020-10-01 14:55:00|901.7|896.7|901.6|896.6|901.7|896.7|899.7|894.7|317
1601564400000|2020-10-01 15:00:00|901.5|896.5|903.3|898.3|904|899|900|895|487
1601564700000|2020-10-01 15:05:00|903.2|898.2|903.7|898.7|904.8|899.8|902.1|897.1|450
1601565000000|2020-10-01 15:10:00|903.9|898.9|906.2|901.2|906.4|901.4|901.9|896.9|360
1601565300000|2020-10-01 15:15:00|906.1|901.1|905.4|900.4|907.3|902.3|904.9|899.9|373
1601565600000|2020-10-01 15:20:00|905.3|900.3|904.7|899.7|905.7|900.7|902.9|897.9|411
1601565900000|2020-10-01 15:25:00|904.6|899.6|907.5|902.5|907.5|902.5|904.5|899.5|344
1601566200000|2020-10-01 15:30:00|907.3|902.3|907.9|902.9|908.4|903.4|905.2|900.2|327
1601566500000|2020-10-01 15:35:00|907.8|902.8|905.6|900.6|908.5|903.5|905.4|900.4|281
1601566800000|2020-10-01 15:40:00|905.8|900.8|907.2|902.2|907.2|902.2|904.6|899.6|289
1601567100000|2020-10-01 15:45:00|907.1|902.1|906.3|901.3|907.3|902.3|904.7|899.7|293
1601567400000|2020-10-01 15:50:00|906.2|901.2|907.2|902.2|908|903|906|901|294
1601567700000|2020-10-01 15:55:00|907|902|906|901|907.3|902.3|904.7|899.7|277
1601568000000|2020-10-01 16:00:00|905.9|900.9|899.6|894.6|906.3|901.3|899.6|894.6|380
1601568300000|2020-10-01 16:05:00|899.5|894.5|900.8|895.8|902|897|899.4|894.4|379
1601568600000|2020-10-01 16:10:00|900.9|895.9|900.8|895.8|901|896|899.6|894.6|280
1601568900000|2020-10-01 16:15:00|900.6|895.6|900|895|901|896|898.2|893.2|331
1601569200000|2020-10-01 16:20:00|900.2|895.2|900.4|895.4|901.5|896.5|899.7|894.7|313
1601569500000|2020-10-01 16:25:00|900.2|895.2|901.6|896.6|902.3|897.3|899.9|894.9|193
1601569800000|2020-10-01 16:30:00|901.8|896.8|900.5|895.5|901.9|896.9|900.2|895.2|208
1601570100000|2020-10-01 16:35:00|900.4|895.4|901.3|896.3|901.3|896.3|899.4|894.4|131
1601570400000|2020-10-01 16:40:00|901.1|896.1|902|897|902.5|897.5|901.1|896.1|127
1601570700000|2020-10-01 16:45:00|902.1|897.1|900.7|895.7|902.8|897.8|900.6|895.6|138
1601571000000|2020-10-01 16:50:00|900.8|895.8|900.6|895.6|902.1|897.1|900.6|895.6|129
1601571300000|2020-10-01 16:55:00|900.7|895.7|900.5|895.5|900.7|895.7|899.2|894.2|259
1601571600000|2020-10-01 17:00:00|900.7|895.7|903.2|898.2|903.3|898.3|899.9|894.9|242
1601571900000|2020-10-01 17:05:00|903.1|898.1|906.3|901.3|906.8|901.8|903.1|898.1|237
1601572200000|2020-10-01 17:10:00|906.2|901.2|906.6|901.6|907.4|902.4|906.2|901.2|171
1601572500000|2020-10-01 17:15:00|906.8|901.8|906.4|901.4|907.5|902.5|905.7|900.7|267
1601572800000|2020-10-01 17:20:00|906.3|901.3|907.9|902.9|908.3|903.3|906|901|172
1601573100000|2020-10-01 17:25:00|907.7|902.7|907.6|902.6|909|904|907.3|902.3|234
1601573400000|2020-10-01 17:30:00|907.8|902.8|908.1|903.1|908.8|903.8|907.2|902.2|251
1601573700000|2020-10-01 17:35:00|908|903|907.6|902.6|908.4|903.4|907.6|902.6|178
1601574000000|2020-10-01 17:40:00|907.3|902.3|906.8|901.8|907.6|902.6|905.8|900.8|217
1601574300000|2020-10-01 17:45:00|907|902|906.2|901.2|907.2|902.2|905.7|900.7|211
1601574600000|2020-10-01 17:50:00|906.4|901.4|907.4|902.4|907.5|902.5|905.1|900.1|165
1601574900000|2020-10-01 17:55:00|907.3|902.3|903.6|898.6|907.3|902.3|903|898|230
1601575200000|2020-10-01 18:00:00|903.7|898.7|902.4|897.4|905.8|900.8|902.1|897.1|646
1601575500000|2020-10-01 18:05:00|902.5|897.5|900.8|895.8|902.9|897.9|900.5|895.5|470
1601575800000|2020-10-01 18:10:00|901|896|901.4|896.4|901.8|896.8|899.7|894.7|364
1601576100000|2020-10-01 18:15:00|901.3|896.3|901.8|896.8|901.8|896.8|900.5|895.5|262
1601576400000|2020-10-01 18:20:00|901.6|896.6|903.1|898.1|903.1|898.1|901.5|896.5|227
1601576700000|2020-10-01 18:25:00|903|898|904.6|899.6|905.2|900.2|902.4|897.4|241
1601577000000|2020-10-01 18:30:00|904.7|899.7|904.8|899.8|905.7|900.7|904.5|899.5|197
1601577300000|2020-10-01 18:35:00|904.7|899.7|905.3|900.3|905.6|900.6|904.2|899.2|174
1601577600000|2020-10-01 18:40:00|905.5|900.5|904.8|899.8|905.6|900.6|904.1|899.1|144
1601577900000|2020-10-01 18:45:00|904.7|899.7|906|901|906.5|901.5|904.1|899.1|155
1601578200000|2020-10-01 18:50:00|906.1|901.1|906.7|901.7|907.2|902.2|905.8|900.8|144
1601578500000|2020-10-01 18:55:00|906.6|901.6|906.7|901.7|906.8|901.8|905.7|900.7|190
1601578800000|2020-10-01 19:00:00|906.8|901.8|906.5|901.5|907.3|902.3|905.7|900.7|202
1601579100000|2020-10-01 19:05:00|906.7|901.7|905.3|900.3|907.2|902.2|905.1|900.1|178
1601579400000|2020-10-01 19:10:00|905.4|900.4|905.1|900.1|906.1|901.1|904.7|899.7|212
1601579700000|2020-10-01 19:15:00|905.2|900.2|903.7|898.7|905.3|900.3|903.7|898.7|238
1601580000000|2020-10-01 19:20:00|903.5|898.5|903.5|898.5|904.1|899.1|902.7|897.7|190
1601580300000|2020-10-01 19:25:00|903.6|898.6|903.3|898.3|904.1|899.1|902.9|897.9|213
1601580600000|2020-10-01 19:30:00|903.4|898.4|903.6|898.6|904.1|899.1|903.1|898.1|225
1601580900000|2020-10-01 19:35:00|903.5|898.5|903.3|898.3|903.9|898.9|902.3|897.3|139
1601581200000|2020-10-01 19:40:00|903.4|898.4|903.2|898.2|903.7|898.7|902.7|897.7|192
1601581500000|2020-10-01 19:45:00|903.3|898.3|903.8|898.8|903.8|898.8|902.8|897.8|126
1601581800000|2020-10-01 19:50:00|904|899|904|899|904.6|899.6|903.5|898.5|159
1601582100000|2020-10-01 19:55:00|903.9|898.9|904.2|899.2|904.6|899.6|903.3|898.3|140
1601582400000|2020-10-01 20:00:00|904.1|899.1|904.6|899.6|905.4|900.4|904|899|140
1601582700000|2020-10-01 20:05:00|904.7|899.7|905|900|905.4|900.4|904.6|899.6|53
1601583000000|2020-10-01 20:10:00|905.1|900.1|904|899|905.1|900.1|903.8|898.8|59
1601583300000|2020-10-01 20:15:00|903.8|898.8|903.5|898.5|904.1|899.1|903.3|898.3|32
1601583600000|2020-10-01 20:20:00|903.4|898.4|903.6|898.6|903.7|898.7|903.4|898.4|70
1601583900000|2020-10-01 20:25:00|903.7|898.7|904|899|904.2|899.2|903.4|898.4|36
1601584200000|2020-10-01 20:30:00|903.9|898.9|903.6|898.6|903.9|898.9|903.3|898.3|32
1601584500000|2020-10-01 20:35:00|903.7|898.7|904|899|904|899|903.4|898.4|19
1601584800000|2020-10-01 20:40:00|904.1|899.1|903.4|898.4|904.2|899.2|903.4|898.4|27
1601585100000|2020-10-01 20:45:00|903.5|898.5|902.5|897.5|904.2|899.2|902.4|897.4|64
1601585400000|2020-10-01 20:50:00|902.4|897.4|903.3|898.3|903.4|898.4|902.4|897.4|44
1601585700000|2020-10-01 20:55:00|903.2|898.2|903.8|898.8|903.9|898.9|902.4|897.4|52
1601589600000|2020-10-01 22:00:00|910.9|890.9|909.9|889.9|911|891|909.9|889.9|9
1601589900000|2020-10-01 22:05:00|902.4|897.4|901.9|896.9|903|898|901.9|896.9|14
1601590200000|2020-10-01 22:10:00|902|897|902.2|897.2|902.4|897.4|902|897|6
1601590500000|2020-10-01 22:15:00|902.4|897.4|904.7|899.7|904.7|899.7|902.2|897.2|29
1601590800000|2020-10-01 22:20:00|904.6|899.6|905.4|900.4|905.4|900.4|904.5|899.5|30
1601591100000|2020-10-01 22:25:00|905.3|900.3|903.3|898.3|905.5|900.5|903.3|898.3|40
1601591400000|2020-10-01 22:30:00|903.1|898.1|903.2|898.2|903.2|898.2|902.2|897.2|31
1601591700000|2020-10-01 22:35:00|903.1|898.1|903.5|898.5|904|899|903.1|898.1|23
1601592000000|2020-10-01 22:40:00|903.6|898.6|904.3|899.3|904.3|899.3|903.3|898.3|24
1601592300000|2020-10-01 22:45:00|904.2|899.2|903.6|898.6|904.2|899.2|903.6|898.6|20
1601592600000|2020-10-01 22:50:00|903.7|898.7|903.7|898.7|903.8|898.8|903.6|898.6|5
1601592900000|2020-10-01 22:55:00|903.6|898.6|903.8|898.8|903.8|898.8|903.5|898.5|10
1601593200000|2020-10-01 23:00:00|904.1|899.1|903.5|898.5|904.2|899.2|903.4|898.4|14
1601593500000|2020-10-01 23:05:00|903.7|898.7|903.6|898.6|903.7|898.7|903.5|898.5|9
1601593800000|2020-10-01 23:10:00|903.7|898.7|903|898|903.7|898.7|902.9|897.9|19
1601594100000|2020-10-01 23:15:00|902.9|897.9|903.3|898.3|903.5|898.5|902.9|897.9|13
1601594400000|2020-10-01 23:20:00|903.4|898.4|903|898|903.5|898.5|902.8|897.8|27
1601594700000|2020-10-01 23:25:00|903.1|898.1|902.7|897.7|903.1|898.1|902.6|897.6|12
1601595000000|2020-10-01 23:30:00|902.8|897.8|902.4|897.4|902.8|897.8|902.1|897.1|19
1601595300000|2020-10-01 23:35:00|902.5|897.5|903.2|898.2|903.2|898.2|902.5|897.5|10
1601595600000|2020-10-01 23:40:00|903.3|898.3|902.9|897.9|903.4|898.4|902.7|897.7|18
1601595900000|2020-10-01 23:45:00|902.8|897.8|901.1|896.1|902.8|897.8|901|896|23
1601596200000|2020-10-01 23:50:00|901|896|900.6|895.6|901.2|896.2|899.9|894.9|56
1601596500000|2020-10-01 23:55:00|900.8|895.8|900.6|895.6|901|896|900.3|895.3|54
1601510400000|2020-10-01 00:00:00|898.2|893.2|895.9|890.9|898.5|893.5|895.9|890.9|102
1601510700000|2020-10-01 00:05:00|896.1|891.1|897.6|892.6|898|893|896|891|85
1601511000000|2020-10-01 00:10:00|897.5|892.5|899.1|894.1|899.4|894.4|897.5|892.5|49
1601511300000|2020-10-01 00:15:00|899|894|900.3|895.3|900.8|895.8|899|894|65
1601511600000|2020-10-01 00:20:00|900.4|895.4|900|895|901|896|900|895|62
1601511900000|2020-10-01 00:25:00|899.9|894.9|899.2|894.2|900|895|899.1|894.1|23
1601512200000|2020-10-01 00:30:00|899|894|898.6|893.6|899.2|894.2|898.5|893.5|45
1601512500000|2020-10-01 00:35:00|898.5|893.5|898.7|893.7|899.4|894.4|898.4|893.4|42
1601512800000|2020-10-01 00:40:00|898.6|893.6|898.4|893.4|899.4|894.4|898.4|893.4|75
1601513100000|2020-10-01 00:45:00|898.3|893.3|898.8|893.8|898.8|893.8|897.4|892.4|70
1601513400000|2020-10-01 00:50:00|898.6|893.6|898.9|893.9|899.5|894.5|898.5|893.5|75
1601513700000|2020-10-01 00:55:00|899.1|894.1|897.5|892.5|899.9|894.9|897.3|892.3|92
1601514000000|2020-10-01 01:00:00|897.6|892.6|898.2|893.2|898.5|893.5|897.4|892.4|104
1601514300000|2020-10-01 01:05:00|898.1|893.1|899.2|894.2|899.3|894.3|897.7|892.7|86
1601514600000|2020-10-01 01:10:00|899.3|894.3|902.2|897.2|902.3|897.3|899.2|894.2|121
1601514900000|2020-10-01 01:15:00|902.4|897.4|902.1|897.1|902.5|897.5|901.4|896.4|95
1601515200000|2020-10-01 01:20:00|902|897|902.1|897.1|902.3|897.3|901.1|896.1|68
1601515500000|2020-10-01 01:25:00|902|897|902.9|897.9|902.9|897.9|902|897|67
1601515800000|2020-10-01 01:30:00|903|898|904.3|899.3|904.8|899.8|903|898|142
1601516100000|2020-10-01 01:35:00|904.2|899.2|905.7|900.7|906.6|901.6|904.2|899.2|109
1601516400000|2020-10-01 01:40:00|905.8|900.8|908.2|903.2|908.3|903.3|905.8|900.8|144
1601516700000|2020-10-01 01:45:00|908.1|903.1|906.2|901.2|908.2|903.2|904.6|899.6|106
1601517000000|2020-10-01 01:50:00|906|901|904.7|899.7|906|901|904.4|899.4|70
1601517300000|2020-10-01 01:55:00|904.6|899.6|904|899|905|900|904|899|64
1601517600000|2020-10-01 02:00:00|904.1|899.1|906.1|901.1|906.6|901.6|904.1|899.1|82
1601517900000|2020-10-01 02:05:00|906|901|905.5|900.5|906.6|901.6|905.5|900.5|39
1601518200000|2020-10-01 02:10:00|905.6|900.6|906.3|901.3|906.4|901.4|905.5|900.5|42
1601518500000|2020-10-01 02:15:00|906.2|901.2|906.6|901.6|906.7|901.7|905.7|900.7|49
1601518800000|2020-10-01 02:20:00|906.7|901.7|906.9|901.9|907.1|902.1|906.3|901.3|25
1601519100000|2020-10-01 02:25:00|907|902|907|902|908|903|906.9|901.9|70
1601519400000|2020-10-01 02:30:00|906.7|901.7|907.1|902.1|907.3|902.3|906.2|901.2|19
1601519700000|2020-10-01 02:35:00|907.2|902.2|906.1|901.1|907.6|902.6|905.7|900.7|54
1601520000000|2020-10-01 02:40:00|906.4|901.4|907.9|902.9|908.5|903.5|905.5|900.5|67
1601520300000|2020-10-01 02:45:00|907.8|902.8|907.9|902.9|908.8|903.8|907.6|902.6|45
1601520600000|2020-10-01 02:50:00|908|903|908.5|903.5|908.6|903.6|907.1|902.1|62
1601520900000|2020-10-01 02:55:00|908.4|903.4|908.3|903.3|908.6|903.6|907.5|902.5|51
1601521200000|2020-10-01 03:00:00|908.4|903.4|907.6|902.6|908.5|903.5|907.5|902.5|43
1601521500000|2020-10-01 03:05:00|907.7|902.7|908.2|903.2|908.2|903.2|907.4|902.4|29
1601521800000|2020-10-01 03:10:00|908.1|903.1|908.1|903.1|908.2|903.2|907.6|902.6|31
1601522100000|2020-10-01 03:15:00|908|903|908.4|903.4|908.5|903.5|908|903|25
1601522400000|2020-10-01 03:20:00|908.3|903.3|908.8|903.8|909.1|904.1|908.3|903.3|18
1601522700000|2020-10-01 03:25:00|908.6|903.6|908|903|908.9|903.9|908|903|19
1601523000000|2020-10-01 03:30:00|908.1|903.1|907.8|902.8|908.5|903.5|907.7|902.7|26
1601523300000|2020-10-01 03:35:00|907.7|902.7|907.9|902.9|908|903|907.6|902.6|11
1601523600000|2020-10-01 03:40:00|907.8|902.8|908.4|903.4|908.4|903.4|907.7|902.7|27
1601523900000|2020-10-01 03:45:00|908.3|903.3|907.9|902.9|908.3|903.3|907.6|902.6|23
1601524200000|2020-10-01 03:50:00|907.8|902.8|907.9|902.9|907.9|902.9|907.3|902.3|28
1601524500000|2020-10-01 03:55:00|907.7|902.7|908.2|903.2|908.3|903.3|907.5|902.5|36
1601524800000|2020-10-01 04:00:00|908.1|903.1|908.3|903.3|908.3|903.3|907.5|902.5|25
1601525100000|2020-10-01 04:05:00|908.2|903.2|908.3|903.3|908.4|903.4|908.2|903.2|10
1601525400000|2020-10-01 04:10:00|908.4|903.4|908.3|903.3|908.5|903.5|908.1|903.1|14
1601525700000|2020-10-01 04:15:00|908.4|903.4|908|903|908.4|903.4|907.9|902.9|12
1601526000000|2020-10-01 04:20:00|908.2|903.2|908.1|903.1|908.2|903.2|907.9|902.9|12
1601526300000|2020-10-01 04:25:00|908|903|907.8|902.8|908.2|903.2|907.6|902.6|21
1601526600000|2020-10-01 04:30:00|907.9|902.9|907.7|902.7|908.4|903.4|907.6|902.6|20
1601526900000|2020-10-01 04:35:00|907.6|902.6|908|903|908|903|907.5|902.5|19
1601527200000|2020-10-01 04:40:00|907.9|902.9|908.6|903.6|908.8|903.8|907.9|902.9|40
1601527500000|2020-10-01 04:45:00|908.7|903.7|910.5|905.5|910.5|905.5|908.4|903.4|61
1601527800000|2020-10-01 04:50:00|910.1|905.1|908.4|903.4|910.2|905.2|908.4|903.4|57
1601528100000|2020-10-01 04:55:00|908.7|903.7|908.4|903.4|910|905|908.4|903.4|55
1601528400000|2020-10-01 05:00:00|908.3|903.3|908.4|903.4|908.9|903.9|907.5|902.5|72
1601528700000|2020-10-01 05:05:00|908.1|903.1|908.3|903.3|908.7|903.7|908.1|903.1|17
1601529000000|2020-10-01 05:10:00|908.4|903.4|907.8|902.8|908.4|903.4|907.4|902.4|59
1601529300000|2020-10-01 05:15:00|907.6|902.6|907.6|902.6|908.1|903.1|907.4|902.4|45
1601529600000|2020-10-01 05:20:00|909.5|897.2|907.8|902.8|909.5|902.9|907.4|897.1|26
1601529900000|2020-10-01 05:25:00|907.6|902.6|908|903|908.2|903.2|907.4|902.4|33
1601530200000|2020-10-01 05:30:00|907.9|902.9|908.2|903.2|909|904|907.9|902.9|61
1601530500000|2020-10-01 05:35:00|908.3|903.3|909.1|904.1|909.2|904.2|908.2|903.2|51
1601530800000|2020-10-01 05:40:00|909.2|904.2|909.8|904.8|910.1|905.1|908.9|903.9|57
1601531100000|2020-10-01 05:45:00|909.7|904.7|910.3|905.3|910.6|905.6|909.6|904.6|55
1601531400000|2020-10-01 05:50:00|910.5|905.5|908.9|903.9|910.5|905.5|908.7|903.7|55
1601531700000|2020-10-01 05:55:00|909.1|904.1|909.6|904.6|910.3|905.3|909|904|48
1601532000000|2020-10-01 06:00:00|909.5|904.5|910.3|905.3|910.7|905.7|909.2|904.2|135
1601532300000|2020-10-01 06:05:00|910.4|905.4|910.8|905.8|911.2|906.2|910.2|905.2|97
1601532600000|2020-10-01 06:10:00|910.9|905.9|911.4|906.4|911.4|906.4|910.3|905.3|87
1601532900000|2020-10-01 06:15:00|911.3|906.3|912.7|907.7|913.2|908.2|911.3|906.3|110
1601533200000|2020-10-01 06:20:00|912.8|907.8|912.3|907.3|913.5|908.5|912.3|907.3|55
1601533500000|2020-10-01 06:25:00|912.4|907.4|912.4|907.4|913.1|908.1|911.5|906.5|60
1601533800000|2020-10-01 06:30:00|912.3|907.3|913.6|908.6|913.6|908.6|912|907|73
1601534100000|2020-10-01 06:35:00|913.5|908.5|912.8|907.8|914.2|909.2|912.1|907.1|81
1601534400000|2020-10-01 06:40:00|912.7|907.7|912.5|907.5|913.2|908.2|912.2|907.2|108
1601534700000|2020-10-01 06:45:00|912.4|907.4|912.3|907.3|912.5|907.5|911.7|906.7|53
1601535000000|2020-10-01 06:50:00|912.2|907.2|911.1|906.1|912.2|907.2|911|906|65
1601535300000|2020-10-01 06:55:00|911.3|906.3|911.1|906.1|912.9|907.9|911.1|906.1|89
1601535600000|2020-10-01 07:00:00|911|906|912.6|907.6|913.1|908.1|911|906|173
1601535900000|2020-10-01 07:05:00|912.5|907.5|912|907|913|908|911.3|906.3|236
1601536200000|2020-10-01 07:10:00|911.8|906.8|911|906|912.4|907.4|910.9|905.9|168
1601536500000|2020-10-01 07:15:00|910.9|905.9|911.9|906.9|912.2|907.2|910.8|905.8|124
1601536800000|2020-10-01 07:20:00|912|907|910.8|905.8|912.4|907.4|910.8|905.8|151
1601537100000|2020-10-01 07:25:00|910.9|905.9|909.8|904.8|911|906|909.8|904.8|154
1601537400000|2020-10-01 07:30:00|910|905|907.2|902.2|910.7|905.7|906.8|901.8|220
1601537700000|2020-10-01 07:35:00|907.1|902.1|907.5|902.5|907.9|902.9|906.6|901.6|134
1601538000000|2020-10-01 07:40:00|907.7|902.7|906.9|901.9|908.4|903.4|906.3|901.3|212
1601538300000|2020-10-01 07:45:00|906.7|901.7|908.7|903.7|908.9|903.9|906.5|901.5|141
1601538600000|2020-10-01 07:50:00|908.5|903.5|908|903|908.5|903.5|907.3|902.3|92
1601538900000|2020-10-01 07:55:00|907.9|902.9|908.9|903.9|909.3|904.3|907.9|902.9|111
1601539200000|2020-10-01 08:00:00|908.7|903.7|906.9|901.9|909|904|906.9|901.9|155
1601539500000|2020-10-01 08:05:00|907|902|907.3|902.3|908.5|903.5|906.9|901.9|171
1601539800000|2020-10-01 08:10:00|907.1|902.1|908|903|909.3|904.3|906.9|901.9|132
1601540100000|2020-10-01 08:15:00|908.2|903.2|907.5|902.5|908.4|903.4|907.3|902.3|101
1601540400000|2020-10-01 08:20:00|907.6|902.6|908.3|903.3|909|904|907.4|902.4|66
1601540700000|2020-10-01 08:25:00|908.4|903.4|907.1|902.1|908.8|903.8|907|902|92
1601541000000|2020-10-01 08:30:00|907|902|904.8|899.8|907|902|904.6|899.6|157
1601541300000|2020-10-01 08:35:00|904.7|899.7|902.7|897.7|905.5|900.5|902|897|154
1601541600000|2020-10-01 08:40:00|902.6|897.6|903.5|898.5|904|899|901.7|896.7|136
1601541900000|2020-10-01 08:45:00|903.3|898.3|901.3|896.3|904.2|899.2|901.3|896.3|83
1601542200000|2020-10-01 08:50:00|901.2|896.2|901.5|896.5|902.4|897.4|901.1|896.1|164
1601542500000|2020-10-01 08:55:00|901.6|896.6|902.6|897.6|903.1|898.1|900.8|895.8|130
1601542800000|2020-10-01 09:00:00|902.7|897.7|904.5|899.5|904.6|899.6|902.5|897.5|169
1601543100000|2020-10-01 09:05:00|904.4|899.4|904.8|899.8|905.1|900.1|903.9|898.9|192
1601543400000|2020-10-01 09:10:00|904.9|899.9|904.6|899.6|905.4|900.4|904.1|899.1|137
1601543700000|2020-10-01 09:15:00|904.5|899.5|904|899|905.9|900.9|903.9|898.9|146
1601544000000|2020-10-01 09:20:00|904.1|899.1|903.4|898.4|904.4|899.4|903|898|133
1601544300000|2020-10-01 09:25:00|903.5|898.5|903.5|898.5|903.8|898.8|903.3|898.3|105
1601544600000|2020-10-01 09:30:00|903.6|898.6|903.8|898.8|904.1|899.1|903.4|898.4|98
1601544900000|2020-10-01 09:35:00|903.7|898.7|904.2|899.2|904.6|899.6|903.6|898.6|115
1601545200000|2020-10-01 09:40:00|904.1|899.1|903|898|904.3|899.3|902.3|897.3|74
1601545500000|2020-10-01 09:45:00|903.1|898.1|902.6|897.6|903.2|898.2|901.7|896.7|93
1601545800000|2020-10-01 09:50:00|902.5|897.5|903.1|898.1|903.8|898.8|902.5|897.5|100
1601546100000|2020-10-01 09:55:00|903.3|898.3|903.9|898.9|904.2|899.2|903.3|898.3|64
1601546400000|2020-10-01 10:00:00|903.8|898.8|903.6|898.6|904.3|899.3|903.6|898.6|87
1601546700000|2020-10-01 10:05:00|903.7|898.7|903.1|898.1|904.2|899.2|902.9|897.9|112
1601547000000|2020-10-01 10:10:00|903|898|901.1|896.1|903.1|898.1|900.9|895.9|107
1601547300000|2020-10-01 10:15:00|901.2|896.2|901.5|896.5|903.4|898.4|900.9|895.9|122
1601547600000|2020-10-01 10:20:00|901.6|896.6|901.3|896.3|902.8|897.8|901.3|896.3|149
1601547900000|2020-10-01 10:25:00|901.4|896.4|901.2|896.2|902.2|897.2|901.1|896.1|74
1601548200000|2020-10-01 10:30:00|901.1|896.1|898.4|893.4|901.2|896.2|898.3|893.3|115
1601548500000|2020-10-01 10:35:00|898.3|893.3|900.3|895.3|900.5|895.5|897.1|892.1|117
1601548800000|2020-10-01 10:40:00|900.2|895.2|900.7|895.7|900.7|895.7|898.5|893.5|156
1601549100000|2020-10-01 10:45:00|900.8|895.8|900.1|895.1|900.9|895.9|899.5|894.5|77
1601549400000|2020-10-01 10:50:00|900.3|895.3|900.4|895.4|900.9|895.9|899.6|894.6|118
1601549700000|2020-10-01 10:55:00|900.6|895.6|901.3|896.3|902|897|900.5|895.5|127
1601550000000|2020-10-01 11:00:00|901.2|896.2|899.9|894.9|901.6|896.6|899.6|894.6|111
1601550300000|2020-10-01 11:05:00|900.1|895.1|900.7|895.7|901.2|896.2|899.7|894.7|122
1601550600000|2020-10-01 11:10:00|900.9|895.9|904.8|899.8|905.2|900.2|900.8|895.8|251
1601550900000|2020-10-01 11:15:00|904.6|899.6|905.9|900.9|906.5|901.5|904.6|899.6|213
1601551200000|2020-10-01 11:20:00|905.8|900.8|904.7|899.7|906|901|903.6|898.6|157
1601551500000|2020-10-01 11:25:00|904.8|899.8|904.9|899.9|905.3|900.3|904.4|899.4|125
1601551800000|2020-10-01 11:30:00|905|900|906.7|901.7|907.2|902.2|904.6|899.6|134
1601552100000|2020-10-01 11:35:00|906.9|901.9|907.5|902.5|908.4|903.4|906.5|901.5|165
1601552400000|2020-10-01 11:40:00|907.7|902.7|907.3|902.3|907.7|902.7|906.3|901.3|87
1601552700000|2020-10-01 11:45:00|907.2|902.2|908.3|903.3|909.2|904.2|907.1|902.1|190
1601553000000|2020-10-01 11:50:00|908.1|903.1|908.3|903.3|908.7|903.7|907.6|902.6|104
1601553300000|2020-10-01 11:55:00|908.4|903.4|908|903|909.9|904.9|907.8|902.8|145
1601553600000|2020-10-01 12:00:00|907.8|902.8|908.1|903.1|908.6|903.6|905.6|900.6|204
1601553900000|2020-10-01 12:05:00|908.2|903.2|905.3|900.3|908.6|903.6|904.9|899.9|210
1601554200000|2020-10-01 12:10:00|905.2|900.2|907.3|902.3|907.7|902.7|905.2|900.2|137
1601554500000|2020-10-01 12:15:00|907.2|902.2|908.2|903.2|908.4|903.4|906.4|901.4|144
1601554800000|2020-10-01 12:20:00|908.3|903.3|910.6|905.6|910.7|905.7|905.7|900.7|335
1601555100000|2020-10-01 12:25:00|910.4|905.4|908.3|903.3|910.5|905.5|908.2|903.2|105
1601555400000|2020-10-01 12:30:00|908.2|903.2|910.2|905.2|910.8|905.8|906.3|901.3|383
1601555700000|2020-10-01 12:35:00|910.1|905.1|907|902|911.1|906.1|906.4|901.4|407
1601556000000|2020-10-01 12:40:00|906.7|901.7|907.3|902.3|907.9|902.9|906.2|901.2|253
1601556300000|2020-10-01 12:45:00|907.2|902.2|904.2|899.2|907.2|902.2|903.5|898.5|239
1601556600000|2020-10-01 12:50:00|904.1|899.1|903.4|898.4|904.8|899.8|903.1|898.1|244
1601556900000|2020-10-01 12:55:00|903.3|898.3|901.5|896.5|904|899|901.4|896.4|256
1601557200000|2020-10-01 13:00:00|901.6|896.6|901.2|896.2|903.2|898.2|900.8|895.8|330
1601557500000|2020-10-01 13:05:00|901|896|901.2|896.2|902.4|897.4|899.3|894.3|504
1601557800000|2020-10-01 13:10:00|901.1|896.1|901.5|896.5|902.7|897.7|900.1|895.1|296
1601558100000|2020-10-01 13:15:00|901.4|896.4|901.2|896.2|902|897|899.7|894.7|263
1601558400000|2020-10-01 13:20:00|901.1|896.1|900.4|895.4|901.7|896.7|899.6|894.6|202
1601558700000|2020-10-01 13:25:00|900.2|895.2|902.2|897.2|902.3|897.3|899.3|894.3|203
1601559000000|2020-10-01 13:30:00|902.3|897.3|902.3|897.3|902.9|897.9|901|896|375
1601559300000|2020-10-01 13:35:00|902.4|897.4|901|896|902.7|897.7|900.6|895.6|294
1601559600000|2020-10-01 13:40:00|900.9|895.9|901.1|896.1|902.7|897.7|900.2|895.2|323
1601559900000|2020-10-01 13:45:00|901.3|896.3|899.3|894.3|901.4|896.4|897.3|892.3|382
1601560200000|2020-10-01 13:50:00|899.1|894.1|897.1|892.1|899.5|894.5|895.9|890.9|345
1601560500000|2020-10-01 13:55:00|897|892|896.9|891.9|897.6|892.6|895.3|890.3|108
1601560800000|2020-10-01 14:00:00|896.8|891.8|895.7|890.7|899.1|894.1|894.6|889.6|692
1601561100000|2020-10-01 14:05:00|895.8|890.8|894.5|889.5|895.8|890.8|892.2|887.2|571
1601561400000|2020-10-01 14:10:00|894.4|889.4|896|891|896.2|891.2|892.3|887.3|434
1601561700000|2020-10-01 14:15:00|895.9|890.9|895|890|896.2|891.2|893.3|888.3|398
1601562000000|2020-10-01 14:20:00|895.1|890.1|892.3|887.3|895.1|890.1|891.9|886.9|376
1601562300000|2020-10-01 14:25:00|892.1|887.1|894.1|889.1|894.6|889.6|890.2|885.2|490
1601562600000|2020-10-01 14:30:00|894|889|897.7|892.7|897.8|892.8|892.3|887.3|441
1601562900000|2020-10-01 14:35:00|897.6|892.6|899.7|894.7|899.7|894.7|896.5|891.5|408
1601563200000|2020-10-01 14:40:00|899.8|894.8|898.7|893.7|901.2|896.2|897.6|892.6|363
1601563500000|2020-10-01 14:45:00|898.8|893.8|900.5|895.5|901.3|896.3|898.8|893.8|345
1601563800000|2020-10-01 14:50:00|900.6|895.6|901.9|896.9|902.7|897.7|898.9|893.9|360
1601564100000|2020-10-01 14:55:00|901.7|896.7|901.6|896.6|901.7|896.7|899.7|894.7|317
1601564400000|2020-10-01 15:00:00|901.5|896.5|903.3|898.3|904|899|900|895|487
1601564700000|2020-10-01 15:05:00|903.2|898.2|903.7|898.7|904.8|899.8|902.1|897.1|450
1601565000000|2020-10-01 15:10:00|903.9|898.9|906.2|901.2|906.4|901.4|901.9|896.9|360
1601565300000|2020-10-01 15:15:00|906.1|901.1|905.4|900.4|907.3|902.3|904.9|899.9|373
1601565600000|2020-10-01 15:20:00|905.3|900.3|904.7|899.7|905.7|900.7|902.9|897.9|411
1601565900000|2020-10-01 15:25:00|904.6|899.6|907.5|902.5|907.5|902.5|904.5|899.5|344
1601566200000|2020-10-01 15:30:00|907.3|902.3|907.9|902.9|908.4|903.4|905.2|900.2|327
1601566500000|2020-10-01 15:35:00|907.8|902.8|905.6|900.6|908.5|903.5|905.4|900.4|281
1601566800000|2020-10-01 15:40:00|905.8|900.8|907.2|902.2|907.2|902.2|904.6|899.6|289
1601567100000|2020-10-01 15:45:00|907.1|902.1|906.3|901.3|907.3|902.3|904.7|899.7|293
1601567400000|2020-10-01 15:50:00|906.2|901.2|907.2|902.2|908|903|906|901|294
1601567700000|2020-10-01 15:55:00|907|902|906|901|907.3|902.3|904.7|899.7|277
1601568000000|2020-10-01 16:00:00|905.9|900.9|899.6|894.6|906.3|901.3|899.6|894.6|380
1601568300000|2020-10-01 16:05:00|899.5|894.5|900.8|895.8|902|897|899.4|894.4|379
1601568600000|2020-10-01 16:10:00|900.9|895.9|900.8|895.8|901|896|899.6|894.6|280
1601568900000|2020-10-01 16:15:00|900.6|895.6|900|895|901|896|898.2|893.2|331
1601569200000|2020-10-01 16:20:00|900.2|895.2|900.4|895.4|901.5|896.5|899.7|894.7|313
1601569500000|2020-10-01 16:25:00|900.2|895.2|901.6|896.6|902.3|897.3|899.9|894.9|193
1601569800000|2020-10-01 16:30:00|901.8|896.8|900.5|895.5|901.9|896.9|900.2|895.2|208
1601570100000|2020-10-01 16:35:00|900.4|895.4|901.3|896.3|901.3|896.3|899.4|894.4|131
1601570400000|2020-10-01 16:40:00|901.1|896.1|902|897|902.5|897.5|901.1|896.1|127
1601570700000|2020-10-01 16:45:00|902.1|897.1|900.7|895.7|902.8|897.8|900.6|895.6|138
1601571000000|2020-10-01 16:50:00|900.8|895.8|900.6|895.6|902.1|897.1|900.6|895.6|129
1601571300000|2020-10-01 16:55:00|900.7|895.7|900.5|895.5|900.7|895.7|899.2|894.2|259
1601571600000|2020-10-01 17:00:00|900.7|895.7|903.2|898.2|903.3|898.3|899.9|894.9|242
1601571900000|2020-10-01 17:05:00|903.1|898.1|906.3|901.3|906.8|901.8|903.1|898.1|237
1601572200000|2020-10-01 17:10:00|906.2|901.2|906.6|901.6|907.4|902.4|906.2|901.2|171
1601572500000|2020-10-01 17:15:00|906.8|901.8|906.4|901.4|907.5|902.5|905.7|900.7|267
1601572800000|2020-10-01 17:20:00|906.3|901.3|907.9|902.9|908.3|903.3|906|901|172
1601573100000|2020-10-01 17:25:00|907.7|902.7|907.6|902.6|909|904|907.3|902.3|234
1601573400000|2020-10-01 17:30:00|907.8|902.8|908.1|903.1|908.8|903.8|907.2|902.2|251
1601573700000|2020-10-01 17:35:00|908|903|907.6|902.6|908.4|903.4|907.6|902.6|178
1601574000000|2020-10-01 17:40:00|907.3|902.3|906.8|901.8|907.6|902.6|905.8|900.8|217
1601574300000|2020-10-01 17:45:00|907|902|906.2|901.2|907.2|902.2|905.7|900.7|211
1601574600000|2020-10-01 17:50:00|906.4|901.4|907.4|902.4|907.5|902.5|905.1|900.1|165
1601574900000|2020-10-01 17:55:00|907.3|902.3|903.6|898.6|907.3|902.3|903|898|230
1601575200000|2020-10-01 18:00:00|903.7|898.7|902.4|897.4|905.8|900.8|902.1|897.1|646
1601575500000|2020-10-01 18:05:00|902.5|897.5|900.8|895.8|902.9|897.9|900.5|895.5|470
1601575800000|2020-10-01 18:10:00|901|896|901.4|896.4|901.8|896.8|899.7|894.7|364
1601576100000|2020-10-01 18:15:00|901.3|896.3|901.8|896.8|901.8|896.8|900.5|895.5|262
1601576400000|2020-10-01 18:20:00|901.6|896.6|903.1|898.1|903.1|898.1|901.5|896.5|227
1601576700000|2020-10-01 18:25:00|903|898|904.6|899.6|905.2|900.2|902.4|897.4|241
1601577000000|2020-10-01 18:30:00|904.7|899.7|904.8|899.8|905.7|900.7|904.5|899.5|197
1601577300000|2020-10-01 18:35:00|904.7|899.7|905.3|900.3|905.6|900.6|904.2|899.2|174
1601577600000|2020-10-01 18:40:00|905.5|900.5|904.8|899.8|905.6|900.6|904.1|899.1|144
1601577900000|2020-10-01 18:45:00|904.7|899.7|906|901|906.5|901.5|904.1|899.1|155
1601578200000|2020-10-01 18:50:00|906.1|901.1|906.7|901.7|907.2|902.2|905.8|900.8|144
1601578500000|2020-10-01 18:55:00|906.6|901.6|906.7|901.7|906.8|901.8|905.7|900.7|190
1601578800000|2020-10-01 19:00:00|906.8|901.8|906.5|901.5|907.3|902.3|905.7|900.7|202
1601579100000|2020-10-01 19:05:00|906.7|901.7|905.3|900.3|907.2|902.2|905.1|900.1|178
1601579400000|2020-10-01 19:10:00|905.4|900.4|905.1|900.1|906.1|901.1|904.7|899.7|212
1601579700000|2020-10-01 19:15:00|905.2|900.2|903.7|898.7|905.3|900.3|903.7|898.7|238
1601580000000|2020-10-01 19:20:00|903.5|898.5|903.5|898.5|904.1|899.1|902.7|897.7|190
1601580300000|2020-10-01 19:25:00|903.6|898.6|903.3|898.3|904.1|899.1|902.9|897.9|213
1601580600000|2020-10-01 19:30:00|903.4|898.4|903.6|898.6|904.1|899.1|903.1|898.1|225
1601580900000|2020-10-01 19:35:00|903.5|898.5|903.3|898.3|903.9|898.9|902.3|897.3|139
1601581200000|2020-10-01 19:40:00|903.4|898.4|903.2|898.2|903.7|898.7|902.7|897.7|192
1601581500000|2020-10-01 19:45:00|903.3|898.3|903.8|898.8|903.8|898.8|902.8|897.8|126
1601581800000|2020-10-01 19:50:00|904|899|904|899|904.6|899.6|903.5|898.5|159
1601582100000|2020-10-01 19:55:00|903.9|898.9|904.2|899.2|904.6|899.6|903.3|898.3|140
1601582400000|2020-10-01 20:00:00|904.1|899.1|904.6|899.6|905.4|900.4|904|899|140
1601582700000|2020-10-01 20:05:00|904.7|899.7|905|900|905.4|900.4|904.6|899.6|53
1601583000000|2020-10-01 20:10:00|905.1|900.1|904|899|905.1|900.1|903.8|898.8|59
1601583300000|2020-10-01 20:15:00|903.8|898.8|903.5|898.5|904.1|899.1|903.3|898.3|32
1601583600000|2020-10-01 20:20:00|903.4|898.4|903.6|898.6|903.7|898.7|903.4|898.4|70
1601583900000|2020-10-01 20:25:00|903.7|898.7|904|899|904.2|899.2|903.4|898.4|36
1601584200000|2020-10-01 20:30:00|903.9|898.9|903.6|898.6|903.9|898.9|903.3|898.3|32
1601584500000|2020-10-01 20:35:00|903.7|898.7|904|899|904|899|903.4|898.4|19
1601584800000|2020-10-01 20:40:00|904.1|899.1|903.4|898.4|904.2|899.2|903.4|898.4|27
1601585100000|2020-10-01 20:45:00|903.5|898.5|902.5|897.5|904.2|899.2|902.4|897.4|64
1601585400000|2020-10-01 20:50:00|902.4|897.4|903.3|898.3|903.4|898.4|902.4|897.4|44
1601585700000|2020-10-01 20:55:00|903.2|898.2|903.8|898.8|903.9|898.9|902.4|897.4|52
1601589600000|2020-10-01 22:00:00|910.9|890.9|909.9|889.9|911|891|909.9|889.9|9
1601589900000|2020-10-01 22:05:00|902.4|897.4|901.9|896.9|903|898|901.9|896.9|14
1601590200000|2020-10-01 22:10:00|902|897|902.2|897.2|902.4|897.4|902|897|6
1601590500000|2020-10-01 22:15:00|902.4|897.4|904.7|899.7|904.7|899.7|902.2|897.2|29
1601590800000|2020-10-01 22:20:00|904.6|899.6|905.4|900.4|905.4|900.4|904.5|899.5|30
1601591100000|2020-10-01 22:25:00|905.3|900.3|903.3|898.3|905.5|900.5|903.3|898.3|40
1601591400000|2020-10-01 22:30:00|903.1|898.1|903.2|898.2|903.2|898.2|902.2|897.2|31
1601591700000|2020-10-01 22:35:00|903.1|898.1|903.5|898.5|904|899|903.1|898.1|23
1601592000000|2020-10-01 22:40:00|903.6|898.6|904.3|899.3|904.3|899.3|903.3|898.3|24
1601592300000|2020-10-01 22:45:00|904.2|899.2|903.6|898.6|904.2|899.2|903.6|898.6|20
1601592600000|2020-10-01 22:50:00|903.7|898.7|903.7|898.7|903.8|898.8|903.6|898.6|5
1601592900000|2020-10-01 22:55:00|903.6|898.6|903.8|898.8|903.8|898.8|903.5|898.5|10
1601593200000|2020-10-01 23:00:00|904.1|899.1|903.5|898.5|904.2|899.2|903.4|898.4|14
1601593500000|2020-10-01 23:05:00|903.7|898.7|903.6|898.6|903.7|898.7|903.5|898.5|9
1601593800000|2020-10-01 23:10:00|903.7|898.7|903|898|903.7|898.7|902.9|897.9|19
1601594100000|2020-10-01 23:15:00|902.9|897.9|903.3|898.3|903.5|898.5|902.9|897.9|13
1601594400000|2020-10-01 23:20:00|903.4|898.4|903|898|903.5|898.5|902.8|897.8|27
1601594700000|2020-10-01 23:25:00|903.1|898.1|902.7|897.7|903.1|898.1|902.6|897.6|12
1601595000000|2020-10-01 23:30:00|902.8|897.8|902.4|897.4|902.8|897.8|902.1|897.1|19
1601595300000|2020-10-01 23:35:00|902.5|897.5|903.2|898.2|903.2|898.2|902.5|897.5|10
1601595600000|2020-10-01 23:40:00|903.3|898.3|902.9|897.9|903.4|898.4|902.7|897.7|18
1601595900000|2020-10-01 23:45:00|902.8|897.8|901.1|896.1|902.8|897.8|901|896|23
1601596200000|2020-10-01 23:50:00|901|896|900.6|895.6|901.2|896.2|899.9|894.9|56
1601596500000|2020-10-01 23:55:00|900.8|895.8|900.6|895.6|901|896|900.3|895.3|54
1601596800000|2020-10-02 00:00:00|900.7|895.7|901|896|901.7|896.7|900.4|895.4|51
1601597100000|2020-10-02 00:05:00|900.9|895.9|899.5|894.5|901.4|896.4|899.4|894.4|74
1601597400000|2020-10-02 00:10:00|899.6|894.6|898.8|893.8|899.9|894.9|898.4|893.4|80
1601597700000|2020-10-02 00:15:00|898.9|893.9|899.5|894.5|899.5|894.5|898.7|893.7|49
1601598000000|2020-10-02 00:20:00|899.7|894.7|899.8|894.8|901.4|896.4|899.1|894.1|55
1601598300000|2020-10-02 00:25:00|900.1|895.1|900.7|895.7|901.2|896.2|899.8|894.8|43
1601598600000|2020-10-02 00:30:00|900.6|895.6|898.8|893.8|900.6|895.6|898.5|893.5|58
1601598900000|2020-10-02 00:35:00|898.9|893.9|898|893|898.9|893.9|897.5|892.5|76
1601599200000|2020-10-02 00:40:00|897.9|892.9|896|891|898|893|895.6|890.6|64
1601599500000|2020-10-02 00:45:00|896.1|891.1|897|892|897.2|892.2|895.5|890.5|98
1601599800000|2020-10-02 00:50:00|896.9|891.9|897|892|898.3|893.3|896.8|891.8|68
1601600100000|2020-10-02 00:55:00|897.2|892.2|896.4|891.4|897.6|892.6|896.3|891.3|38
1601600400000|2020-10-02 01:00:00|896.3|891.3|897.6|892.6|897.6|892.6|895.8|890.8|54
1601600700000|2020-10-02 01:05:00|897.5|892.5|898.7|893.7|898.8|893.8|897.3|892.3|49
1601601000000|2020-10-02 01:10:00|898.6|893.6|897.9|892.9|898.8|893.8|897.8|892.8|59
1601601300000|2020-10-02 01:15:00|897.8|892.8|897.4|892.4|899|894|897.4|892.4|41
1601601600000|2020-10-02 01:20:00|897.3|892.3|897.2|892.2|897.3|892.3|896.7|891.7|58
1601601900000|2020-10-02 01:25:00|897.1|892.1|897.1|892.1|897.5|892.5|896.6|891.6|38
1601602200000|2020-10-02 01:30:00|897.2|892.2|897.2|892.2|898|893|896.9|891.9|61
1601602500000|2020-10-02 01:35:00|897|892|897.9|892.9|898|893|897|892|20
1601602800000|2020-10-02 01:40:00|897.8|892.8|897|892|897.8|892.8|896.8|891.8|44
1601603100000|2020-10-02 01:45:00|896.8|891.8|896|891|896.9|891.9|895.7|890.7|64
1601603400000|2020-10-02 01:50:00|895.9|890.9|895.9|890.9|896.2|891.2|895.4|890.4|25
1601603700000|2020-10-02 01:55:00|895.8|890.8|895.3|890.3|895.9|890.9|895.3|890.3|10
1601604000000|2020-10-02 02:00:00|895.1|890.1|894|889|895.3|890.3|893.8|888.8|21
1601604300000|2020-10-02 02:05:00|894.4|889.4|894.5|889.5|895|890|893.8|888.8|41
1601604600000|2020-10-02 02:10:00|894.6|889.6|894.3|889.3|894.6|889.6|893.9|888.9|19
1601604900000|2020-10-02 02:15:00|894.4|889.4|895.3|890.3|895.3|890.3|894.3|889.3|23
1601605200000|2020-10-02 02:20:00|895.2|890.2|895.2|890.2|895.7|890.7|895|890|17
1601605500000|2020-10-02 02:25:00|895.1|890.1|895.9|890.9|896.2|891.2|894.8|889.8|25
1601605800000|2020-10-02 02:30:00|895.8|890.8|895.7|890.7|896.3|891.3|895.4|890.4|56
1601606100000|2020-10-02 02:35:00|895.6|890.6|895.7|890.7|896.2|891.2|895.2|890.2|36
1601606400000|2020-10-02 02:40:00|895.6|890.6|894.1|889.1|895.7|890.7|893.8|888.8|30
1601606700000|2020-10-02 02:45:00|894.4|889.4|892.9|887.9|894.4|889.4|892.9|887.9|58
1601607000000|2020-10-02 02:50:00|892.8|887.8|892.7|887.7|892.9|887.9|892.3|887.3|51
1601607300000|2020-10-02 02:55:00|892.5|887.5|894|889|894|889|892.2|887.2|69
1601607600000|2020-10-02 03:00:00|893.9|888.9|894|889|894.2|889.2|893.2|888.2|51
1601607900000|2020-10-02 03:05:00|893.9|888.9|893.7|888.7|894|889|892.7|887.7|52
1601608200000|2020-10-02 03:10:00|893.8|888.8|893.7|888.7|894.6|889.6|893.6|888.6|41
1601608500000|2020-10-02 03:15:00|893.6|888.6|894.1|889.1|894.5|889.5|893.6|888.6|42
1601608800000|2020-10-02 03:20:00|894.2|889.2|895.1|890.1|895.5|890.5|894|889|58
1601609100000|2020-10-02 03:25:00|895.2|890.2|895.4|890.4|895.8|890.8|895.1|890.1|35
1601609400000|2020-10-02 03:30:00|895.5|890.5|894.4|889.4|896.7|891.7|894.3|889.3|37
1601609700000|2020-10-02 03:35:00|894.6|889.6|895.1|890.1|895.8|890.8|894.5|889.5|39
1601610000000|2020-10-02 03:40:00|895|890|894.8|889.8|895.5|890.5|894.5|889.5|41
1601610300000|2020-10-02 03:45:00|894.4|889.4|895|890|895|890|894.3|889.3|17
1601610600000|2020-10-02 03:50:00|894.9|889.9|897.1|892.1|897.1|892.1|894.9|889.9|27
1601610900000|2020-10-02 03:55:00|897|892|896.8|891.8|897|892|896.3|891.3|28
1601611200000|2020-10-02 04:00:00|896.6|891.6|896.7|891.7|896.7|891.7|896.2|891.2|33
1601611500000|2020-10-02 04:05:00|896.6|891.6|896|891|896.8|891.8|895.7|890.7|25
1601611800000|2020-10-02 04:10:00|895.9|890.9|896.2|891.2|896.3|891.3|895.6|890.6|38
1601612100000|2020-10-02 04:15:00|896.3|891.3|896.8|891.8|897.1|892.1|896|891|37
1601612400000|2020-10-02 04:20:00|896.7|891.7|895.9|890.9|896.7|891.7|895.9|890.9|21
1601612700000|2020-10-02 04:25:00|896|891|896|891|896.1|891.1|895.9|890.9|13
1601613000000|2020-10-02 04:30:00|895.9|890.9|897.7|892.7|898.2|893.2|895.8|890.8|44
1601613300000|2020-10-02 04:35:00|897.6|892.6|897.8|892.8|897.9|892.9|897.6|892.6|26
1601613600000|2020-10-02 04:40:00|897.5|892.5|897.9|892.9|898|893|897.5|892.5|28
1601613900000|2020-10-02 04:45:00|898.1|893.1|897.9|892.9|898.1|893.1|897.4|892.4|22
1601614200000|2020-10-02 04:50:00|897.7|892.7|895.3|890.3|897.8|892.8|894.4|889.4|54
1601614500000|2020-10-02 04:55:00|895.1|890.1|892.3|887.3|897.6|890.1|891.8|883.7|346
1601614800000|2020-10-02 05:00:00|892.2|887.2|891|886|893|888|889|884|250
1601615100000|2020-10-02 05:05:00|891.1|886.1|891.7|886.7|892.3|887.3|889.7|884.7|163
1601615400000|2020-10-02 05:10:00|891.6|886.6|894.7|889.7|895.1|890.1|891.3|886.3|233
1601615700000|2020-10-02 05:15:00|894.6|889.6|898|893|898.6|893.6|894.1|889.1|254
1601616000000|2020-10-02 05:20:00|898.1|893.1|895.7|890.7|898.1|893.1|895.3|890.3|178
1601616300000|2020-10-02 05:25:00|895.5|890.5|894.8|889.8|896.2|891.2|893.9|888.9|140
1601616600000|2020-10-02 05:30:00|894.9|889.9|890.7|885.7|895.1|890.1|890.7|885.7|112
1601616900000|2020-10-02 05:35:00|890.6|885.6|894.1|889.1|894.4|889.4|890.1|885.1|170
1601617200000|2020-10-02 05:40:00|894.2|889.2|897.1|892.1|897.7|892.7|894.2|889.2|168
1601617500000|2020-10-02 05:45:00|897.4|892.4|895|890|897.6|892.6|894.8|889.8|207
1601617800000|2020-10-02 05:50:00|895.1|890.1|895.6|890.6|895.9|890.9|892.5|887.5|151
1601618100000|2020-10-02 05:55:00|895.7|890.7|893.5|888.5|896.4|891.4|892.4|887.4|158
1601618400000|2020-10-02 06:00:00|893.6|888.6|896.4|891.4|896.4|891.4|892.8|887.8|175
1601618700000|2020-10-02 06:05:00|896.2|891.2|895.5|890.5|896.4|891.4|894.6|889.6|174
1601619000000|2020-10-02 06:10:00|895.3|890.3|896.1|891.1|896.7|891.7|895.1|890.1|110
1601619300000|2020-10-02 06:15:00|896|891|894|889|896|891|893.6|888.6|74
1601619600000|2020-10-02 06:20:00|894.1|889.1|897.8|892.8|897.8|892.8|893.8|888.8|82
1601619900000|2020-10-02 06:25:00|897.9|892.9|901.3|896.3|903.4|898.4|897.8|892.8|254
1601620200000|2020-10-02 06:30:00|901.5|896.5|902.6|897.6|903.9|898.9|901|896|209
1601620500000|2020-10-02 06:35:00|902.7|897.7|900.8|895.8|903.4|898.4|900.5|895.5|133
1601620800000|2020-10-02 06:40:00|900.7|895.7|901.5|896.5|902.2|897.2|899.7|894.7|118
1601621100000|2020-10-02 06:45:00|901.4|896.4|900.1|895.1|902.7|897.7|899.6|894.6|129
1601621400000|2020-10-02 06:50:00|900.2|895.2|899.8|894.8|900.6|895.6|898.1|893.1|116
1601621700000|2020-10-02 06:55:00|899.5|894.5|899.9|894.9|900.3|895.3|899.1|894.1|97
1601622000000|2020-10-02 07:00:00|899.8|894.8|900.6|895.6|901.7|896.7|899.8|894.8|188
1601622300000|2020-10-02 07:05:00|900.4|895.4|902.9|897.9|903.1|898.1|900|895|179
1601622600000|2020-10-02 07:10:00|902.8|897.8|903.2|898.2|904.1|899.1|902.4|897.4|119
1601622900000|2020-10-02 07:15:00|903.1|898.1|900.4|895.4|903.8|898.8|899.9|894.9|187
1601623200000|2020-10-02 07:20:00|900.5|895.5|899.7|894.7|902.2|897.2|899.5|894.5|162
1601623500000|2020-10-02 07:25:00|899.8|894.8|900.5|895.5|903.2|898.2|899.6|894.6|246
1601623800000|2020-10-02 07:30:00|900.7|895.7|901.7|896.7|902.1|897.1|900|895|245
1601624100000|2020-10-02 07:35:00|901.8|896.8|899.8|894.8|901.8|896.8|899.3|894.3|179
1601624400000|2020-10-02 07:40:00|900|895|897.3|892.3|900.1|895.1|897.1|892.1|134
1601624700000|2020-10-02 07:45:00|897.2|892.2|896.3|891.3|897.6|892.6|895.4|890.4|95
1601625000000|2020-10-02 07:50:00|896.1|891.1|897.4|892.4|897.7|892.7|895.9|890.9|119
1601625300000|2020-10-02 07:55:00|897.8|892.8|897.3|892.3|898.6|893.6|897.2|892.2|92
1601625600000|2020-10-02 08:00:00|897.4|892.4|897.1|892.1|897.9|892.9|895.3|890.3|154
1601625900000|2020-10-02 08:05:00|897.2|892.2|895.7|890.7|897.3|892.3|895.5|890.5|78
1601626200000|2020-10-02 08:10:00|895.6|890.6|895.7|890.7|896|891|894.3|889.3|121
1601626500000|2020-10-02 08:15:00|895.6|890.6|896.7|891.7|896.8|891.8|895|890|77
1601626800000|2020-10-02 08:20:00|896.6|891.6|897.1|892.1|897.7|892.7|896.3|891.3|98
1601627100000|2020-10-02 08:25:00|897|892|896.7|891.7|897.4|892.4|896.7|891.7|66
1601627400000|2020-10-02 08:30:00|896.5|891.5|896.1|891.1|896.5|891.5|894.1|889.1|109
1601627700000|2020-10-02 08:35:00|896|891|895.7|890.7|896.9|891.9|894.8|889.8|73
1601628000000|2020-10-02 08:40:00|895.2|890.2|894.8|889.8|895.8|890.8|894.3|889.3|145
1601628300000|2020-10-02 08:45:00|894.7|889.7|894.5|889.5|895.6|890.6|893.8|888.8|146
1601628600000|2020-10-02 08:50:00|894.4|889.4|893.9|888.9|894.9|889.9|893.6|888.6|149
1601628900000|2020-10-02 08:55:00|893.7|888.7|892.3|887.3|894.2|889.2|892.2|887.2|147
1601629200000|2020-10-02 09:00:00|892.4|887.4|893.4|888.4|893.7|888.7|891.8|886.8|102
1601629500000|2020-10-02 09:05:00|893.2|888.2|893.8|888.8|894|889|892.9|887.9|101
1601629800000|2020-10-02 09:10:00|893.9|888.9|893.6|888.6|894.3|889.3|893.2|888.2|50
1601630100000|2020-10-02 09:15:00|893.7|888.7|893|888|893.7|888.7|892.8|887.8|98
1601630400000|2020-10-02 09:20:00|893.1|888.1|891.8|886.8|893.5|888.5|891.8|886.8|80
1601630700000|2020-10-02 09:25:00|891.9|886.9|891.2|886.2|892.1|887.1|891.1|886.1|83
1601631000000|2020-10-02 09:30:00|891.3|886.3|891|886|891.9|886.9|890.8|885.8|94
1601631300000|2020-10-02 09:35:00|890.9|885.9|890.2|885.2|892.3|887.3|889.7|884.7|76
1601631600000|2020-10-02 09:40:00|889.9|884.9|888.9|883.9|890.3|885.3|888.9|883.9|78
1601631900000|2020-10-02 09:45:00|889.1|884.1|889.8|884.8|889.8|884.8|888.7|883.7|62
1601632200000|2020-10-02 09:50:00|889.7|884.7|891.5|886.5|891.7|886.7|889.2|884.2|63
1601632500000|2020-10-02 09:55:00|891.4|886.4|889.4|884.4|891.7|886.7|888.6|883.6|121
1601632800000|2020-10-02 10:00:00|889.5|884.5|890.5|885.5|891.3|886.3|888.5|883.5|120
1601633100000|2020-10-02 10:05:00|890.4|885.4|886.8|881.8|890.5|885.5|886.7|881.7|109
1601633400000|2020-10-02 10:10:00|886.7|881.7|887.1|882.1|887.9|882.9|886.7|881.7|94
1601633700000|2020-10-02 10:15:00|887|882|887.5|882.5|887.9|882.9|887|882|160
1601634000000|2020-10-02 10:20:00|887.6|882.6|888.3|883.3|888.8|883.8|887.3|882.3|118
1601634300000|2020-10-02 10:25:00|888.2|883.2|889.3|884.3|890|885|888.1|883.1|75
1601634600000|2020-10-02 10:30:00|889.2|884.2|889.3|884.3|889.6|884.6|888.3|883.3|46
1601634900000|2020-10-02 10:35:00|889.2|884.2|890.5|885.5|891.2|886.2|889|884|71
1601635200000|2020-10-02 10:40:00|890.4|885.4|889.6|884.6|890.8|885.8|889.6|884.6|71
1601635500000|2020-10-02 10:45:00|889.8|884.8|888.6|883.6|889.8|884.8|888.1|883.1|41
1601635800000|2020-10-02 10:50:00|888.8|883.8|890|885|890.3|885.3|888.6|883.6|48
1601636100000|2020-10-02 10:55:00|890.1|885.1|889.2|884.2|890.2|885.2|889|884|43
1601636400000|2020-10-02 11:00:00|889.3|884.3|890.1|885.1|890.6|885.6|888.9|883.9|65
1601636700000|2020-10-02 11:05:00|890|885|888.8|883.8|891.2|886.2|888.7|883.7|56
1601637000000|2020-10-02 11:10:00|888.9|883.9|889.6|884.6|890.4|885.4|888.9|883.9|40
1601637300000|2020-10-02 11:15:00|889.7|884.7|890|885|890.3|885.3|889.4|884.4|63
1601637600000|2020-10-02 11:20:00|889.9|884.9|891|886|891.7|886.7|889.9|884.9|94
1601637900000|2020-10-02 11:25:00|890.9|885.9|892.4|887.4|892.5|887.5|890.9|885.9|67
1601638200000|2020-10-02 11:30:00|892.3|887.3|891.3|886.3|892.9|887.9|891.1|886.1|101
1601638500000|2020-10-02 11:35:00|891.4|886.4|892.2|887.2|892.6|887.6|891.1|886.1|92
1601638800000|2020-10-02 11:40:00|892.1|887.1|891.3|886.3|892.5|887.5|891.1|886.1|93
1601639100000|2020-10-02 11:45:00|891.4|886.4|890.7|885.7|891.6|886.6|890.3|885.3|82
1601639400000|2020-10-02 11:50:00|890.8|885.8|889.6|884.6|890.9|885.9|889.4|884.4|98
1601639700000|2020-10-02 11:55:00|889.7|884.7|889.3|884.3|889.9|884.9|888.9|883.9|99
1601640000000|2020-10-02 12:00:00|889.1|884.1|888.8|883.8|890|885|888.6|883.6|114
1601640300000|2020-10-02 12:05:00|888.9|883.9|892.4|887.4|893|888|888.8|883.8|128
1601640600000|2020-10-02 12:10:00|892.3|887.3|893.9|888.9|894.5|889.5|891.8|886.8|145
1601640900000|2020-10-02 12:15:00|893.8|888.8|892.6|887.6|894.1|889.1|891.6|886.6|78
1601641200000|2020-10-02 12:20:00|892.8|887.8|892.1|887.1|893.8|888.8|891.5|886.5|185
1601641500000|2020-10-02 12:25:00|892.2|887.2|900.6|881.6|900.6|887.8|891.4|880.9|87
1601641800000|2020-10-02 12:30:00|900.7|881.8|892.3|887.3|901|889.9|890.9|881.6|395
1601642100000|2020-10-02 12:35:00|892.2|887.2|889.6|884.6|892.2|887.2|887.5|882.5|305
1601642400000|2020-10-02 12:40:00|889.4|884.4|891.1|886.1|891.4|886.4|889|884|237
1601642700000|2020-10-02 12:45:00|891|886|891|886|891.4|886.4|890|885|189
1601643000000|2020-10-02 12:50:00|890.9|885.9|892.6|887.6|893.1|888.1|889.9|884.9|244
1601643300000|2020-10-02 12:55:00|892.7|887.7|894.9|889.9|895.2|890.2|892.4|887.4|232
1601643600000|2020-10-02 13:00:00|894.7|889.7|891.7|886.7|897.5|890|891.6|885|399
1601643900000|2020-10-02 13:05:00|891.6|886.6|892.7|887.7|893.4|888.4|891.5|886.5|221
1601644200000|2020-10-02 13:10:00|892.8|887.8|891.5|886.5|893.2|888.2|890.4|885.4|288
1601644500000|2020-10-02 13:15:00|891.4|886.4|892.2|887.2|893.1|888.1|891.1|886.1|211
1601644800000|2020-10-02 13:20:00|891.9|886.9|891.9|886.9|892.1|887.1|890.4|885.4|175
1601645100000|2020-10-02 13:25:00|891.7|886.7|893.2|888.2|893.5|888.5|891.1|886.1|241
1601645400000|2020-10-02 13:30:00|893.1|888.1|893.8|888.8|895|890|892.1|887.1|281
1601645700000|2020-10-02 13:35:00|893.7|888.7|895.7|890.7|896.1|891.1|890.9|885.9|276
1601646000000|2020-10-02 13:40:00|895.8|890.8|895.1|890.1|895.8|890.8|893.2|888.2|214
1601646300000|2020-10-02 13:45:00|895.2|890.2|893.1|888.1|895.4|890.4|893.1|888.1|270
1601646600000|2020-10-02 13:50:00|892.9|887.9|891.8|886.8|893.3|888.3|890.8|885.8|285
1601646900000|2020-10-02 13:55:00|891.5|886.5|891.7|886.7|891.8|886.8|890.3|885.3|196
1601647200000|2020-10-02 14:00:00|891.6|886.6|891.8|886.8|892.3|887.3|890.9|885.9|183
1601647500000|2020-10-02 14:05:00|891.9|886.9|895.8|890.8|895.8|890.8|891.9|886.9|197
1601647800000|2020-10-02 14:10:00|895.6|890.6|897.7|892.7|898.1|893.1|895.6|890.6|189
1601648100000|2020-10-02 14:15:00|897.8|892.8|897.9|892.9|898.8|893.8|896.3|891.3|249
1601648400000|2020-10-02 14:20:00|897.8|892.8|896|891|899|894|896|891|257
1601648700000|2020-10-02 14:25:00|896.3|891.3|896.5|891.5|897.9|892.9|894.2|889.2|345
1601649000000|2020-10-02 14:30:00|896.4|891.4|894.8|889.8|896.9|891.9|894.2|889.2|306
1601649300000|2020-10-02 14:35:00|894.6|889.6|894.9|889.9|896.2|891.2|894.1|889.1|132
1601649600000|2020-10-02 14:40:00|895|890|893.2|888.2|895|890|892.7|887.7|114
1601649900000|2020-10-02 14:45:00|893.4|888.4|894.5|889.5|896.3|891.3|893.2|888.2|120
1601650200000|2020-10-02 14:50:00|894.4|889.4|893.1|888.1|894.6|889.6|892.7|887.7|159
1601650500000|2020-10-02 14:55:00|893.2|888.2|893|888|893.5|888.5|892.1|887.1|87
1601650800000|2020-10-02 15:00:00|892.7|887.7|892.6|887.6|893.7|888.7|891.2|886.2|157
1601651100000|2020-10-02 15:05:00|892.7|887.7|893.4|888.4|894|889|892.1|887.1|123
1601651400000|2020-10-02 15:10:00|893.3|888.3|893.3|888.3|894.2|889.2|892.4|887.4|103
1601651700000|2020-10-02 15:15:00|893.4|888.4|894.9|889.9|895.3|890.3|890.8|885.8|225
1601652000000|2020-10-02 15:20:00|894.8|889.8|892.9|887.9|895.7|890.7|892.6|887.6|206
1601652300000|2020-10-02 15:25:00|893.1|888.1|894.5|889.5|894.5|889.5|891.8|886.8|242
1601652600000|2020-10-02 15:30:00|894.3|889.3|891.1|886.1|894.5|889.5|891|886|225
1601652900000|2020-10-02 15:35:00|891.2|886.2|889.2|884.2|891.6|886.6|888.8|883.8|191
1601653200000|2020-10-02 15:40:00|889|884|887.7|882.7|889|884|887.3|882.3|222
1601653500000|2020-10-02 15:45:00|887.5|882.5|885.5|880.5|887.8|882.8|884.4|879.4|173
1601653800000|2020-10-02 15:50:00|885.4|880.4|886.4|881.4|886.5|881.5|885|880|252
1601654100000|2020-10-02 15:55:00|886.5|881.5|885.3|880.3|886.7|881.7|884.7|879.7|278
1601654400000|2020-10-02 16:00:00|885.1|880.1|884|879|885.4|880.4|883.6|878.6|237
1601654700000|2020-10-02 16:05:00|883.7|878.7|886.4|881.4|886.4|881.4|882.9|877.9|227
1601655000000|2020-10-02 16:10:00|886.3|881.3|888.9|883.9|890.3|885.3|885.6|880.6|386
1601655300000|2020-10-02 16:15:00|888.8|883.8|890.9|885.9|891.2|886.2|888.5|883.5|364
1601655600000|2020-10-02 16:20:00|891|886|889.6|884.6|892.1|887.1|888.5|883.5|289
1601655900000|2020-10-02 16:25:00|889.7|884.7|888.8|883.8|890.1|885.1|888.5|883.5|163
1601656200000|2020-10-02 16:30:00|888.7|883.7|887.4|882.4|889.6|884.6|887.2|882.2|173
1601656500000|2020-10-02 16:35:00|887.3|882.3|888|883|888|883|886.5|881.5|202
1601656800000|2020-10-02 16:40:00|887.9|882.9|887.7|882.7|888.6|883.6|887|882|161
1601657100000|2020-10-02 16:45:00|887.9|882.9|884.9|879.9|888.3|883.3|884.8|879.8|167
1601657400000|2020-10-02 16:50:00|885|880|884.1|879.1|885.8|880.8|884.1|879.1|193
1601657700000|2020-10-02 16:55:00|884|879|885|880|885.5|880.5|883.8|878.8|165
1601658000000|2020-10-02 17:00:00|884.9|879.9|887|882|887.7|882.7|884.7|879.7|238
1601658300000|2020-10-02 17:05:00|886.9|881.9|886.7|881.7|887.3|882.3|886|881|180
1601658600000|2020-10-02 17:10:00|886.6|881.6|884.8|879.8|887.2|882.2|884.8|879.8|206
1601658900000|2020-10-02 17:15:00|885|880|886.7|881.7|886.9|881.9|884.5|879.5|171
1601659200000|2020-10-02 17:20:00|886.6|881.6|886.8|881.8|887.2|882.2|886.1|881.1|127
1601659500000|2020-10-02 17:25:00|886.7|881.7|886.5|881.5|887.2|882.2|886.4|881.4|157
1601659800000|2020-10-02 17:30:00|886.6|881.6|884.8|879.8|887|882|884.6|879.6|134
1601660100000|2020-10-02 17:35:00|884.9|879.9|885.2|880.2|885.8|880.8|884.4|879.4|120
1601660400000|2020-10-02 17:40:00|885.3|880.3|884.1|879.1|885.6|880.6|883.3|878.3|260
1601660700000|2020-10-02 17:45:00|883.9|878.9|884|879|885.2|880.2|883.7|878.7|171
1601661000000|2020-10-02 17:50:00|884.5|879.5|884.7|879.7|885.1|880.1|883.6|878.6|146
1601661300000|2020-10-02 17:55:00|884.9|879.9|884.6|879.6|885.6|880.6|884.5|879.5|161
1601661600000|2020-10-02 18:00:00|884.8|879.8|886|881|886.4|881.4|884.6|879.6|159
1601661900000|2020-10-02 18:05:00|886.1|881.1|886.1|881.1|886.6|881.6|885.7|880.7|134
1601662200000|2020-10-02 18:10:00|886.3|881.3|885.3|880.3|886.3|881.3|884.8|879.8|127
1601662500000|2020-10-02 18:15:00|885.5|880.5|886.2|881.2|886.4|881.4|885.2|880.2|97
1601662800000|2020-10-02 18:20:00|886.4|881.4|886.3|881.3|886.7|881.7|885.9|880.9|75
1601663100000|2020-10-02 18:25:00|886.2|881.2|885.8|880.8|886.3|881.3|885.4|880.4|114
1601663400000|2020-10-02 18:30:00|885.7|880.7|884.7|879.7|885.9|880.9|883.5|878.5|118
1601663700000|2020-10-02 18:35:00|884.8|879.8|883.9|878.9|885.4|880.4|883.8|878.8|121
1601664000000|2020-10-02 18:40:00|883.8|878.8|884.2|879.2|885.5|880.5|883.7|878.7|147
1601664300000|2020-10-02 18:45:00|884.1|879.1|885|880|885.4|880.4|883.9|878.9|139
1601664600000|2020-10-02 18:50:00|884.8|879.8|884.6|879.6|885.1|880.1|884.2|879.2|81
1601664900000|2020-10-02 18:55:00|884.5|879.5|884.8|879.8|885.8|880.8|884.5|879.5|113
1601665200000|2020-10-02 19:00:00|885.1|880.1|884.8|879.8|885.4|880.4|884.4|879.4|130
1601665500000|2020-10-02 19:05:00|884.6|879.6|884.4|879.4|885|880|884.1|879.1|91
1601665800000|2020-10-02 19:10:00|884.5|879.5|884.8|879.8|885.8|880.8|883.9|878.9|145
1601666100000|2020-10-02 19:15:00|884.7|879.7|884.7|879.7|885.6|880.6|884.4|879.4|65
1601666400000|2020-10-02 19:20:00|884.6|879.6|885.6|880.6|885.7|880.7|884.2|879.2|75
1601666700000|2020-10-02 19:25:00|885.5|880.5|884.7|879.7|885.5|880.5|884.5|879.5|72
1601667000000|2020-10-02 19:30:00|884.9|879.9|884.9|879.9|885.3|880.3|884.3|879.3|66
1601667300000|2020-10-02 19:35:00|885.1|880.1|884.8|879.8|885.2|880.2|884.4|879.4|60
1601667600000|2020-10-02 19:40:00|885|880|884.8|879.8|885.2|880.2|884.3|879.3|62
1601667900000|2020-10-02 19:45:00|884.7|879.7|884.7|879.7|884.7|879.7|884.2|879.2|117
1601668200000|2020-10-02 19:50:00|884.9|879.9|883.4|878.4|884.9|879.9|883.4|878.4|64
1601668500000|2020-10-02 19:55:00|883.5|878.5|883.1|878.1|884.1|879.1|883|878|67
1601668800000|2020-10-02 20:00:00|883.2|878.2|883.1|878.1|883.6|878.6|882.8|877.8|24
1601669100000|2020-10-02 20:05:00|883.2|878.2|882.8|877.8|883.2|878.2|882.8|877.8|9
1601669400000|2020-10-02 20:10:00|882.7|877.7|883.6|878.6|883.6|878.6|882.6|877.6|34
1601669700000|2020-10-02 20:15:00|883.5|878.5|883.7|878.7|883.7|878.7|883.4|878.4|4
1601670000000|2020-10-02 20:20:00|883.8|878.8|883.5|878.5|883.9|878.9|883.5|878.5|12
1601670300000|2020-10-02 20:25:00|883|878|883.4|878.4|883.4|878.4|883|878|4
1601670600000|2020-10-02 20:30:00|883.5|878.5|883.3|878.3|883.7|878.7|883.3|878.3|39
1601670900000|2020-10-02 20:35:00|883.4|878.4|883.5|878.5|883.7|878.7|883.4|878.4|8
1601671200000|2020-10-02 20:40:00|883.4|878.4|883.4|878.4|883.5|878.5|883|878|7
1601671500000|2020-10-02 20:45:00|883.5|878.5|883|878|883.5|878.5|883|878|12
1601671800000|2020-10-02 20:50:00|883.1|878.1|882.6|877.6|883.1|878.1|882.1|877.1|11
1601672100000|2020-10-02 20:55:00|882.5|877.5|882.1|877.1|882.7|877.7|881.9|876.9|15
1601848800000|2020-10-04 22:00:00|893.1|873.1|891.5|878.6|895.2|878.8|891.2|873.1|66
1601849100000|2020-10-04 22:05:00|891.9|878.5|891.7|878.9|892.1|879.4|891.5|878.5|82
1601849400000|2020-10-04 22:10:00|891.6|878.8|888.4|875.7|891.6|878.8|887.8|875.1|101
1601849700000|2020-10-04 22:15:00|888.5|875.8|882.4|877.4|888.6|879.5|881|875.4|97
1601850000000|2020-10-04 22:20:00|882.3|877.3|884.2|879.2|884.2|879.2|882.3|877.3|57
1601850300000|2020-10-04 22:25:00|884.1|879.1|884.9|879.9|885.3|880.3|884.1|879.1|23
1601850600000|2020-10-04 22:30:00|884.7|879.7|883.7|878.7|885|880|883.7|878.7|29
1601850900000|2020-10-04 22:35:00|883.6|878.6|882.2|877.2|883.6|878.6|882|877|13
1601851200000|2020-10-04 22:40:00|882.3|877.3|881.1|876.1|882.5|877.5|880.8|875.8|46
1601851500000|2020-10-04 22:45:00|881.2|876.2|882.4|877.4|882.6|877.6|881.1|876.1|35
1601851800000|2020-10-04 22:50:00|882.2|877.2|881.8|876.8|882.5|877.5|881.6|876.6|37
1601852100000|2020-10-04 22:55:00|882|877|882.4|877.4|882.4|877.4|881.4|876.4|32
1601852400000|2020-10-04 23:00:00|882.3|877.3|882.3|877.3|882.7|877.7|882|877|50
1601852700000|2020-10-04 23:05:00|882.2|877.2|882.3|877.3|882.6|877.6|882|877|22
1601853000000|2020-10-04 23:10:00|882.2|877.2|883.1|878.1|883.2|878.2|882|877|13
1601853300000|2020-10-04 23:15:00|883.2|878.2|882.7|877.7|883.3|878.3|882.5|877.5|33
1601853600000|2020-10-04 23:20:00|882.6|877.6|883.1|878.1|883.1|878.1|882.6|877.6|19
1601853900000|2020-10-04 23:25:00|883.2|878.2|882.7|877.7|883.5|878.5|882.5|877.5|32
1601854200000|2020-10-04 23:30:00|882.5|877.5|883.1|878.1|883.3|878.3|882.5|877.5|32
1601854500000|2020-10-04 23:35:00|883.2|878.2|883.7|878.7|883.7|878.7|883.1|878.1|19
1601854800000|2020-10-04 23:40:00|884.2|879.2|886.1|881.1|887.9|882.9|884.2|879.2|75
1601855100000|2020-10-04 23:45:00|885.7|880.7|886.8|881.8|887.4|882.4|884.1|879.1|163
1601855400000|2020-10-04 23:50:00|886.9|881.9|887.4|882.4|887.5|882.5|886.1|881.1|35
1601855700000|2020-10-04 23:55:00|887.5|882.5|888.2|883.2|888.6|883.6|887.4|882.4|122
1601856000000|2020-10-05 00:00:00|888.1|883.1|887.9|882.9|888.1|883.1|886.1|881.1|90
1601856300000|2020-10-05 00:05:00|887.8|882.8|888.5|883.5|889.1|884.1|886.8|881.8|103
1601856600000|2020-10-05 00:10:00|888.6|883.6|887.5|882.5|889.7|884.7|887.3|882.3|105
1601856900000|2020-10-05 00:15:00|887.3|882.3|889|884|889.3|884.3|887.2|882.2|64
1601857200000|2020-10-05 00:20:00|888.9|883.9|887.5|882.5|889|884|887.4|882.4|63
1601857500000|2020-10-05 00:25:00|887.4|882.4|887.2|882.2|887.4|882.4|886.5|881.5|25
1601857800000|2020-10-05 00:30:00|887.3|882.3|886|881|887.3|882.3|886|881|61
1601858100000|2020-10-05 00:35:00|886.1|881.1|888.6|883.6|888.6|883.6|885.7|880.7|113
1601858400000|2020-10-05 00:40:00|888.8|883.8|887.4|882.4|888.8|883.8|887|882|67
1601858700000|2020-10-05 00:45:00|887.3|882.3|886.5|881.5|887.5|882.5|886.5|881.5|43
1601859000000|2020-10-05 00:50:00|886.6|881.6|886|881|886.7|881.7|886|881|46
1601859300000|2020-10-05 00:55:00|885.9|880.9|887.7|882.7|887.9|882.9|885.9|880.9|54
1601859600000|2020-10-05 01:00:00|887.6|882.6|884.8|879.8|888.2|883.2|884.2|879.2|110
1601859900000|2020-10-05 01:05:00|884.9|879.9|886.1|881.1|887.1|882.1|884.9|879.9|67
1601860200000|2020-10-05 01:10:00|886.2|881.2|885.1|880.1|886.5|881.5|884.8|879.8|43
1601860500000|2020-10-05 01:15:00|885.2|880.2|886.1|881.1|886.9|881.9|884.9|879.9|69
1601860800000|2020-10-05 01:20:00|886.2|881.2|886.4|881.4|886.6|881.6|885.3|880.3|37
1601861100000|2020-10-05 01:25:00|886.3|881.3|886.3|881.3|887.1|882.1|886.1|881.1|62
1601861400000|2020-10-05 01:30:00|886.2|881.2|885.2|880.2|886.4|881.4|884.7|879.7|51
1601861700000|2020-10-05 01:35:00|885.1|880.1|884.9|879.9|885.1|880.1|883.9|878.9|55
1601862000000|2020-10-05 01:40:00|884.8|879.8|884.3|879.3|884.8|879.8|884|879|48
1601862300000|2020-10-05 01:45:00|884.4|879.4|885.3|880.3|886.1|881.1|884|879|63
1601862600000|2020-10-05 01:50:00|885.6|880.6|885.1|880.1|885.7|880.7|884.6|879.6|59
1601862900000|2020-10-05 01:55:00|885.2|880.2|887.1|882.1|887.1|882.1|884.8|879.8|85
1601863200000|2020-10-05 02:00:00|887|882|888.7|883.7|888.7|883.7|886.5|881.5|61
1601863500000|2020-10-05 02:05:00|888.9|883.9|888.4|883.4|889.1|884.1|887.7|882.7|77
1601863800000|2020-10-05 02:10:00|888.5|883.5|887.7|882.7|888.5|883.5|887.3|882.3|58
1601864100000|2020-10-05 02:15:00|887.8|882.8|888.7|883.7|888.7|883.7|887.8|882.8|38
1601864400000|2020-10-05 02:20:00|888.8|883.8|888.3|883.3|888.8|883.8|888.2|883.2|37
1601864700000|2020-10-05 02:25:00|888.2|883.2|887.4|882.4|888.6|883.6|887|882|66
1601865000000|2020-10-05 02:30:00|887.3|882.3|888|883|888|883|887.1|882.1|71
1601865300000|2020-10-05 02:35:00|887.9|882.9|887.6|882.6|888|883|887.2|882.2|28
1601865600000|2020-10-05 02:40:00|887.7|882.7|887.9|882.9|888|883|887.7|882.7|20
1601865900000|2020-10-05 02:45:00|888|883|888.2|883.2|888.5|883.5|888|883|18
1601866200000|2020-10-05 02:50:00|888.1|883.1|887.9|882.9|888.7|883.7|887.7|882.7|38
1601866500000|2020-10-05 02:55:00|888|883|888.1|883.1|888.6|883.6|887.9|882.9|40
1601866800000|2020-10-05 03:00:00|887.9|882.9|887.3|882.3|888.2|883.2|887.2|882.2|36
1601867100000|2020-10-05 03:05:00|887.5|882.5|887|882|887.6|882.6|886.8|881.8|41
1601867400000|2020-10-05 03:10:00|887.1|882.1|886.3|881.3|887.1|882.1|886.3|881.3|20
1601867700000|2020-10-05 03:15:00|886.1|881.1|885.6|880.6|886.1|881.1|885.6|880.6|22
1601868000000|2020-10-05 03:20:00|885.7|880.7|885.2|880.2|885.8|880.8|885|880|21
1601868300000|2020-10-05 03:25:00|885.1|880.1|884.9|879.9|885.2|880.2|884.5|879.5|32
1601868600000|2020-10-05 03:30:00|885|880|884|879|885|880|884|879|49
1601868900000|2020-10-05 03:35:00|884.1|879.1|884.3|879.3|884.7|879.7|883.7|878.7|76
1601869200000|2020-10-05 03:40:00|884.6|879.6|882.9|877.9|884.7|879.7|882.9|877.9|40
1601869500000|2020-10-05 03:45:00|883|878|882.8|877.8|883.3|878.3|882.7|877.7|32
1601869800000|2020-10-05 03:50:00|882.7|877.7|881|876|882.8|877.8|881|876|64
1601870100000|2020-10-05 03:55:00|881.2|876.2|881|876|881.4|876.4|880.4|875.4|86
1601870400000|2020-10-05 04:00:00|880.9|875.9|880.9|875.9|881.1|876.1|878.8|873.8|67
1601870700000|2020-10-05 04:05:00|881|876|880.8|875.8|881|876|880.4|875.4|21
1601871000000|2020-10-05 04:10:00|880.9|875.9|881.4|876.4|881.6|876.6|880.9|875.9|17
1601871300000|2020-10-05 04:15:00|881.6|876.6|881.1|876.1|881.7|876.7|880.9|875.9|8
1601871600000|2020-10-05 04:20:00|881|876|880.2|875.2|881.2|876.2|880.2|875.2|16
1601871900000|2020-10-05 04:25:00|880.4|875.4|880.5|875.5|880.9|875.9|880.2|875.2|26
1601872200000|2020-10-05 04:30:00|880.3|875.3|880.2|875.2|880.8|875.8|879.6|874.6|42
1601872500000|2020-10-05 04:35:00|880.1|875.1|880.1|875.1|880.8|875.8|880.1|875.1|34
1601872800000|2020-10-05 04:40:00|879.7|874.7|880.7|875.7|880.7|875.7|879.5|874.5|26
1601873100000|2020-10-05 04:45:00|880.6|875.6|879.8|874.8|880.6|875.6|879.4|874.4|34
1601873400000|2020-10-05 04:50:00|879.9|874.9|880.4|875.4|880.5|875.5|879.9|874.9|47
1601873700000|2020-10-05 04:55:00|880.5|875.5|880.4|875.4|880.7|875.7|880.1|875.1|22
1601874000000|2020-10-05 05:00:00|880.3|875.3|880.5|875.5|880.7|875.7|880.1|875.1|21
1601874300000|2020-10-05 05:05:00|880.4|875.4|880.4|875.4|881.2|876.2|880.2|875.2|26
1601874600000|2020-10-05 05:10:00|880.3|875.3|880.4|875.4|881|876|879.9|874.9|34
1601874900000|2020-10-05 05:15:00|880.3|875.3|880.8|875.8|880.8|875.8|880|875|29
1601875200000|2020-10-05 05:20:00|880.6|875.6|880.7|875.7|880.9|875.9|880.5|875.5|30
1601875500000|2020-10-05 05:25:00|880.9|875.9|881.8|876.8|881.8|876.8|880.7|875.7|25
1601875800000|2020-10-05 05:30:00|881.6|876.6|881.5|876.5|881.9|876.9|881.4|876.4|16
1601876100000|2020-10-05 05:35:00|881.6|876.6|881.6|876.6|881.9|876.9|881.5|876.5|31
1601876400000|2020-10-05 05:40:00|881.5|876.5|881.9|876.9|882|877|881.5|876.5|25
1601876700000|2020-10-05 05:45:00|882|877|883.3|878.3|883.4|878.4|881.9|876.9|47
1601877000000|2020-10-05 05:50:00|883|878|883.4|878.4|883.4|878.4|882.9|877.9|13
1601877300000|2020-10-05 05:55:00|883.3|878.3|883.3|878.3|883.7|878.7|883.1|878.1|22
1601877600000|2020-10-05 06:00:00|883.2|878.2|880.9|875.9|883.4|878.4|879.9|874.9|150
1601877900000|2020-10-05 06:05:00|881.1|876.1|881.3|876.3|881.8|876.8|880.1|875.1|114
1601878200000|2020-10-05 06:10:00|881.2|876.2|880|875|881.2|876.2|879.9|874.9|41
1601878500000|2020-10-05 06:15:00|879.9|874.9|881.1|876.1|881.4|876.4|879.6|874.6|43
1601878800000|2020-10-05 06:20:00|881.2|876.2|879.8|874.8|881.2|876.2|879.6|874.6|30
1601879100000|2020-10-05 06:25:00|879.9|874.9|879.7|874.7|880.7|875.7|879.6|874.6|37
1601879400000|2020-10-05 06:30:00|879.8|874.8|880.2|875.2|881.4|876.4|879.4|874.4|46
1601879700000|2020-10-05 06:35:00|880.1|875.1|879.7|874.7|880.3|875.3|879.2|874.2|61
1601880000000|2020-10-05 06:40:00|879.6|874.6|881.3|876.3|881.5|876.5|879.6|874.6|59
1601880300000|2020-10-05 06:45:00|881.2|876.2|880.6|875.6|881.3|876.3|880.5|875.5|44
1601880600000|2020-10-05 06:50:00|880.7|875.7|880.5|875.5|880.9|875.9|880|875|30
1601880900000|2020-10-05 06:55:00|880.6|875.6|880.4|875.4|880.8|875.8|880.1|875.1|55
1601881200000|2020-10-05 07:00:00|880.3|875.3|879.4|874.4|880.4|875.4|879.3|874.3|62
1601881500000|2020-10-05 07:05:00|879.3|874.3|879.4|874.4|880.2|875.2|879.3|874.3|105
1601881800000|2020-10-05 07:10:00|879.3|874.3|877.8|872.8|879.4|874.4|877.6|872.6|107
1601882100000|2020-10-05 07:15:00|877.9|872.9|878.3|873.3|878.6|873.6|877.4|872.4|99
1601882400000|2020-10-05 07:20:00|878.4|873.4|878.4|873.4|879|874|877.6|872.6|97
1601882700000|2020-10-05 07:25:00|878.3|873.3|878.5|873.5|878.6|873.6|877|872|114
1601883000000|2020-10-05 07:30:00|878.4|873.4|878.7|873.7|878.8|873.8|877.3|872.3|117
1601883300000|2020-10-05 07:35:00|878.8|873.8|878.4|873.4|879.6|874.6|878.4|873.4|101
1601883600000|2020-10-05 07:40:00|878.5|873.5|878.4|873.4|878.6|873.6|877.6|872.6|60
1601883900000|2020-10-05 07:45:00|878.5|873.5|879.5|874.5|880.3|875.3|878.5|873.5|86
1601884200000|2020-10-05 07:50:00|879.4|874.4|878.5|873.5|879.5|874.5|878.1|873.1|60
1601884500000|2020-10-05 07:55:00|878.4|873.4|878.3|873.3|880.1|875.1|878|873|100
1601884800000|2020-10-05 08:00:00|878.2|873.2|879.1|874.1|879.9|874.9|878.2|873.2|94
1601885100000|2020-10-05 08:05:00|879.2|874.2|881|876|881|876|879.1|874.1|56
1601885400000|2020-10-05 08:10:00|881.2|876.2|881.4|876.4|881.8|876.8|881|876|77
1601885700000|2020-10-05 08:15:00|881.3|876.3|881.8|876.8|882.8|877.8|881.1|876.1|66
1601886000000|2020-10-05 08:20:00|881.6|876.6|881.3|876.3|882|877|880.7|875.7|117
1601886300000|2020-10-05 08:25:00|881.4|876.4|881.7|876.7|881.7|876.7|880.8|875.8|90
1601886600000|2020-10-05 08:30:00|881.6|876.6|881.3|876.3|882.4|877.4|880.8|875.8|89
1601886900000|2020-10-05 08:35:00|881.2|876.2|883.2|878.2|883.6|878.6|881.2|876.2|53
1601887200000|2020-10-05 08:40:00|883|878|882.7|877.7|883.2|878.2|882.3|877.3|78
1601887500000|2020-10-05 08:45:00|882.8|877.8|883.9|878.9|885.1|880.1|882.5|877.5|89
1601887800000|2020-10-05 08:50:00|883.8|878.8|883.1|878.1|884.1|879.1|882.8|877.8|62
1601888100000|2020-10-05 08:55:00|883.2|878.2|883.7|878.7|884.1|879.1|882.9|877.9|54
1601888400000|2020-10-05 09:00:00|883.8|878.8|884.2|879.2|884.2|879.2|882|877|52
1601888700000|2020-10-05 09:05:00|884.5|879.5|884.8|879.8|885.6|880.6|883.8|878.8|83
1601889000000|2020-10-05 09:10:00|884.7|879.7|884.3|879.3|884.7|879.7|883.9|878.9|38
1601889300000|2020-10-05 09:15:00|884.4|879.4|883.4|878.4|884.4|879.4|882.9|877.9|50
1601889600000|2020-10-05 09:20:00|883.3|878.3|883.7|878.7|883.9|878.9|882.9|877.9|63
1601889900000|2020-10-05 09:25:00|883.8|878.8|883.9|878.9|884.2|879.2|883.2|878.2|58
1601890200000|2020-10-05 09:30:00|883.8|878.8|883.6|878.6|883.9|878.9|883.1|878.1|88
1601890500000|2020-10-05 09:35:00|883.8|878.8|883.8|878.8|883.9|878.9|883.5|878.5|46
1601890800000|2020-10-05 09:40:00|883.7|878.7|884.3|879.3|885.1|880.1|883.7|878.7|59
1601891100000|2020-10-05 09:45:00|884.1|879.1|886.4|881.4|886.8|881.8|883.9|878.9|87
1601891400000|2020-10-05 09:50:00|886.3|881.3|886.1|881.1|886.8|881.8|885.9|880.9|92
1601891700000|2020-10-05 09:55:00|886.2|881.2|885.7|880.7|886.8|881.8|885.1|880.1|77
1601892000000|2020-10-05 10:00:00|885.8|880.8|885.2|880.2|885.9|880.9|884.5|879.5|100
1601892300000|2020-10-05 10:05:00|885.3|880.3|887.3|882.3|888|883|885.2|880.2|86
1601892600000|2020-10-05 10:10:00|887.2|882.2|886.9|881.9|887.4|882.4|886.5|881.5|42
1601892900000|2020-10-05 10:15:00|886.8|881.8|886.5|881.5|886.9|881.9|885.6|880.6|48
1601893200000|2020-10-05 10:20:00|886.4|881.4|885.9|880.9|887|882|885.9|880.9|47
1601893500000|2020-10-05 10:25:00|885.8|880.8|886.2|881.2|886.2|881.2|885.6|880.6|44
1601893800000|2020-10-05 10:30:00|886.3|881.3|885.8|880.8|886.8|881.8|885.8|880.8|32
1601894100000|2020-10-05 10:35:00|886|881|887|882|887.6|882.6|886|881|46
1601894400000|2020-10-05 10:40:00|887.1|882.1|887.3|882.3|887.5|882.5|886.6|881.6|61
1601894700000|2020-10-05 10:45:00|887.5|882.5|888.2|883.2|888.6|883.6|887.5|882.5|51
1601895000000|2020-10-05 10:50:00|888.1|883.1|888.2|883.2|888.6|883.6|887.2|882.2|35
1601895300000|2020-10-05 10:55:00|888.1|883.1|888.5|883.5|889|884|888.1|883.1|43
1601895600000|2020-10-05 11:00:00|888.4|883.4|886.8|881.8|888.4|883.4|886.4|881.4|98
1601895900000|2020-10-05 11:05:00|886.9|881.9|887.5|882.5|888|883|886.9|881.9|47
1601896200000|2020-10-05 11:10:00|887.6|882.6|886.2|881.2|887.9|882.9|886.2|881.2|59
1601896500000|2020-10-05 11:15:00|886|881|885|880|886.1|881.1|884.9|879.9|48
1601896800000|2020-10-05 11:20:00|884.9|879.9|884.7|879.7|885.1|880.1|884.3|879.3|34
1601897100000|2020-10-05 11:25:00|884.6|879.6|885.3|880.3|885.6|880.6|884.6|879.6|77
1601897400000|2020-10-05 11:30:00|885.5|880.5|885|880|885.6|880.6|884.5|879.5|47
1601897700000|2020-10-05 11:35:00|884.9|879.9|884.7|879.7|885.2|880.2|884.5|879.5|48
1601898000000|2020-10-05 11:40:00|884.8|879.8|885.1|880.1|885.2|880.2|884.8|879.8|36
1601898300000|2020-10-05 11:45:00|885.2|880.2|885.9|880.9|886.8|881.8|885.2|880.2|67
1601898600000|2020-10-05 11:50:00|886|881|886.3|881.3|886.8|881.8|885.5|880.5|85
1601898900000|2020-10-05 11:55:00|886.2|881.2|886.8|881.8|887.8|882.8|886.1|881.1|83
1601899200000|2020-10-05 12:00:00|886.7|881.7|887.8|882.8|887.8|882.8|886.5|881.5|119
1601899500000|2020-10-05 12:05:00|887.7|882.7|889.1|884.1|889.5|884.5|887.5|882.5|101
1601899800000|2020-10-05 12:10:00|889.2|884.2|891.6|886.6|892|887|889.2|884.2|122
1601900100000|2020-10-05 12:15:00|891.7|886.7|890.1|885.1|892.2|887.2|889.7|884.7|122
1601900400000|2020-10-05 12:20:00|890|885|890.5|885.5|890.7|885.7|888.7|883.7|118
1601900700000|2020-10-05 12:25:00|890.6|885.6|891.4|886.4|892.8|887.8|889.5|884.5|178
1601901000000|2020-10-05 12:30:00|891.6|886.6|892|887|893.6|888.6|891|886|192
1601901300000|2020-10-05 12:35:00|891.7|886.7|891.5|886.5|892|887|890.8|885.8|129
1601901600000|2020-10-05 12:40:00|891.3|886.3|891|886|891.5|886.5|890.4|885.4|138
1601901900000|2020-10-05 12:45:00|891.1|886.1|891.6|886.6|892.3|887.3|891.1|886.1|145
1601902200000|2020-10-05 12:50:00|891.5|886.5|890.2|885.2|891.5|886.5|889.2|884.2|106
1601902500000|2020-10-05 12:55:00|890.4|885.4|891.5|886.5|891.7|886.7|890.3|885.3|130
1601902800000|2020-10-05 13:00:00|891.7|886.7|891.4|886.4|892.5|887.5|891.1|886.1|162
1601903100000|2020-10-05 13:05:00|891.5|886.5|891.8|886.8|892|887|890.4|885.4|137
1601903400000|2020-10-05 13:10:00|891.9|886.9|891.4|886.4|892.2|887.2|891.1|886.1|109
1601903700000|2020-10-05 13:15:00|891.5|886.5|891.1|886.1|891.8|886.8|890.5|885.5|114
1601904000000|2020-10-05 13:20:00|891|886|890.1|885.1|891.5|886.5|889.7|884.7|111
1601904300000|2020-10-05 13:25:00|890|885|889.5|884.5|890|885|888.2|883.2|131
1601904600000|2020-10-05 13:30:00|889.6|884.6|893.5|888.5|893.8|888.8|888.6|883.6|415
1601904900000|2020-10-05 13:35:00|893.6|888.6|893.3|888.3|893.9|888.9|892.1|887.1|241
1601905200000|2020-10-05 13:40:00|893.4|888.4|893|888|893.8|888.8|892.6|887.6|169
1601905500000|2020-10-05 13:45:00|893.1|888.1|894.5|889.5|894.9|889.9|892.7|887.7|197
1601905800000|2020-10-05 13:50:00|894.6|889.6|895|890|895.3|890.3|893.2|888.2|263
1601906100000|2020-10-05 13:55:00|895.1|890.1|894.7|889.7|895.4|890.4|893.8|888.8|198
1601906400000|2020-10-05 14:00:00|894.2|889.2|895.8|890.8|896.2|891.2|894.2|889.2|304
1601906700000|2020-10-05 14:05:00|895.9|890.9|898.8|893.8|899.2|894.2|895.9|890.9|305
1601907000000|2020-10-05 14:10:00|898.9|893.9|896.2|891.2|900.4|895.4|894.8|889.8|266
1601907300000|2020-10-05 14:15:00|896.3|891.3|897.6|892.6|898.3|893.3|896.3|891.3|212
1601907600000|2020-10-05 14:20:00|897.7|892.7|900.4|895.4|904.6|899.6|897.7|892.7|394
1601907900000|2020-10-05 14:25:00|900.6|895.6|902.5|897.5|905.5|900.5|900.6|895.6|361
1601908200000|2020-10-05 14:30:00|902.7|897.7|902.1|897.1|903.3|898.3|901.3|896.3|307
1601908500000|2020-10-05 14:35:00|902|897|899.3|894.3|902.4|897.4|897.6|892.6|350
1601908800000|2020-10-05 14:40:00|899.2|894.2|897.8|892.8|900.6|895.6|897.5|892.5|329
1601909100000|2020-10-05 14:45:00|898.1|893.1|898.2|893.2|900.4|895.4|897.5|892.5|260
1601909400000|2020-10-05 14:50:00|898.1|893.1|901.1|896.1|901.3|896.3|897.3|892.3|279
1601909700000|2020-10-05 14:55:00|901.3|896.3|900.9|895.9|902.6|897.6|900.9|895.9|161
1601910000000|2020-10-05 15:00:00|901|896|900.3|895.3|901.2|896.2|898.9|893.9|256
1601910300000|2020-10-05 15:05:00|900.5|895.5|899.8|894.8|901.1|896.1|899.5|894.5|188
1601910600000|2020-10-05 15:10:00|899.9|894.9|896.9|891.9|900.3|895.3|896.9|891.9|239
1601910900000|2020-10-05 15:15:00|897|892|900.3|895.3|900.8|895.8|897|892|237
1601911200000|2020-10-05 15:20:00|900.4|895.4|897.9|892.9|900.7|895.7|897.6|892.6|221
1601911500000|2020-10-05 15:25:00|898|893|899.5|894.5|899.6|894.6|897.1|892.1|221
1601911800000|2020-10-05 15:30:00|899.6|894.6|899.2|894.2|899.7|894.7|898.9|893.9|214
1601912100000|2020-10-05 15:35:00|899.1|894.1|898.7|893.7|900.3|895.3|898.7|893.7|248
1601912400000|2020-10-05 15:40:00|898.6|893.6|899.5|894.5|900.4|895.4|898.5|893.5|158
1601912700000|2020-10-05 15:45:00|899.4|894.4|896.8|891.8|899.4|894.4|896.1|891.1|214
1601913000000|2020-10-05 15:50:00|896.7|891.7|897.4|892.4|897.7|892.7|896.3|891.3|143
1601913300000|2020-10-05 15:55:00|897.5|892.5|899.4|894.4|899.5|894.5|897.1|892.1|155
1601913600000|2020-10-05 16:00:00|899.5|894.5|900.6|895.6|900.8|895.8|898.8|893.8|120
1601913900000|2020-10-05 16:05:00|900.7|895.7|899.7|894.7|900.7|895.7|899.3|894.3|45
1601914200000|2020-10-05 16:10:00|899.8|894.8|899.2|894.2|900.2|895.2|898.5|893.5|67
1601914500000|2020-10-05 16:15:00|899.1|894.1|899.3|894.3|899.5|894.5|898.5|893.5|99
1601914800000|2020-10-05 16:20:00|899.2|894.2|899.7|894.7|900.1|895.1|899.2|894.2|63
1601915100000|2020-10-05 16:25:00|899.9|894.9|901.2|896.2|901.3|896.3|899.7|894.7|98
1601915400000|2020-10-05 16:30:00|901.3|896.3|903.1|898.1|903.2|898.2|901.2|896.2|109
1601915700000|2020-10-05 16:35:00|902.9|897.9|903.5|898.5|903.7|898.7|902.2|897.2|96
1601916000000|2020-10-05 16:40:00|903.4|898.4|902.2|897.2|903.5|898.5|901.8|896.8|111
1601916300000|2020-10-05 16:45:00|902.3|897.3|902.1|897.1|902.9|897.9|901.1|896.1|82
1601916600000|2020-10-05 16:50:00|901.6|896.6|901.7|896.7|902.3|897.3|901.3|896.3|48
1601916900000|2020-10-05 16:55:00|901.8|896.8|900.5|895.5|902.1|897.1|900.4|895.4|92
1601917200000|2020-10-05 17:00:00|900.6|895.6|901.3|896.3|901.8|896.8|899.6|894.6|142
1601917500000|2020-10-05 17:05:00|901.4|896.4|902|897|902.4|897.4|901.3|896.3|36
1601917800000|2020-10-05 17:10:00|902.2|897.2|902.2|897.2|902.4|897.4|901.9|896.9|34
1601918100000|2020-10-05 17:15:00|902.3|897.3|902.7|897.7|902.8|897.8|901.9|896.9|97
1601918400000|2020-10-05 17:20:00|902.6|897.6|903.1|898.1|903.1|898.1|901.6|896.6|72
1601918700000|2020-10-05 17:25:00|902.8|897.8|902|897|903.3|898.3|901.9|896.9|103
1601919000000|2020-10-05 17:30:00|901.8|896.8|902.7|897.7|902.7|897.7|901.4|896.4|66
1601919300000|2020-10-05 17:35:00|902.6|897.6|902.7|897.7|903.3|898.3|902.5|897.5|42
1601919600000|2020-10-05 17:40:00|902.6|897.6|903.4|898.4|903.6|898.6|902.4|897.4|70
1601919900000|2020-10-05 17:45:00|903.5|898.5|902|897|903.5|898.5|901.8|896.8|108
1601920200000|2020-10-05 17:50:00|902.1|897.1|902.2|897.2|902.2|897.2|901.4|896.4|66
1601920500000|2020-10-05 17:55:00|902.1|897.1|901.8|896.8|902.2|897.2|901.5|896.5|55
1601920800000|2020-10-05 18:00:00|901.6|896.6|900.3|895.3|901.8|896.8|899.7|894.7|113
1601921100000|2020-10-05 18:05:00|900.4|895.4|901|896|901.5|896.5|900.3|895.3|91
1601921400000|2020-10-05 18:10:00|900.8|895.8|900.5|895.5|901.6|896.6|900.4|895.4|85
1601921700000|2020-10-05 18:15:00|900.6|895.6|900.6|895.6|901|896|900.4|895.4|68
1601922000000|2020-10-05 18:20:00|900.4|895.4|900.5|895.5|900.6|895.6|900|895|57
1601922300000|2020-10-05 18:25:00|900.6|895.6|900.6|895.6|901|896|899.4|894.4|74
1601922600000|2020-10-05 18:30:00|900.7|895.7|901.7|896.7|902.1|897.1|900.7|895.7|57
1601922900000|2020-10-05 18:35:00|901.6|896.6|902.2|897.2|902.8|897.8|901.3|896.3|71
1601923200000|2020-10-05 18:40:00|901.9|896.9|901.7|896.7|902|897|901.3|896.3|44
1601923500000|2020-10-05 18:45:00|901.8|896.8|901.9|896.9|902.4|897.4|901.4|896.4|55
1601923800000|2020-10-05 18:50:00|901.8|896.8|901.9|896.9|902|897|901.6|896.6|55
1601924100000|2020-10-05 18:55:00|902|897|902.9|897.9|903|898|901.8|896.8|59
1601924400000|2020-10-05 19:00:00|902.8|897.8|902.9|897.9|902.9|897.9|901.9|896.9|99
1601924700000|2020-10-05 19:05:00|902.8|897.8|902.1|897.1|902.8|897.8|901.9|896.9|44
1601925000000|2020-10-05 19:10:00|902.2|897.2|903.1|898.1|903.1|898.1|902|897|54
1601925300000|2020-10-05 19:15:00|903.3|898.3|903.1|898.1|903.8|898.8|903.1|898.1|93
1601925600000|2020-10-05 19:20:00|903.2|898.2|904|899|904.2|899.2|903.1|898.1|56
1601925900000|2020-10-05 19:25:00|904.1|899.1|904|899|904.3|899.3|903.9|898.9|54
1601926200000|2020-10-05 19:30:00|903.9|898.9|902.7|897.7|904.4|899.4|902.6|897.6|63
1601926500000|2020-10-05 19:35:00|902.8|897.8|902.4|897.4|903.1|898.1|902.4|897.4|67
1601926800000|2020-10-05 19:40:00|902.5|897.5|901.7|896.7|902.7|897.7|901.3|896.3|51
1601927100000|2020-10-05 19:45:00|901.6|896.6|901.6|896.6|901.9|896.9|901.1|896.1|60
1601927400000|2020-10-05 19:50:00|901.5|896.5|902.1|897.1|902.1|897.1|901.2|896.2|58
1601927700000|2020-10-05 19:55:00|902|897|901.7|896.7|902.4|897.4|901.4|896.4|99
1601928000000|2020-10-05 20:00:00|901.8|896.8|901.7|896.7|902|897|901.2|896.2|49
1601928300000|2020-10-05 20:05:00|901.8|896.8|901.9|896.9|902|897|901.7|896.7|17
1601928600000|2020-10-05 20:10:00|901.8|896.8|904.1|899.1|907.7|902.7|901.8|896.8|79
1601928900000|2020-10-05 20:15:00|904.2|899.2|903.4|898.4|904.9|899.9|903.3|898.3|30
1601929200000|2020-10-05 20:20:00|903.3|898.3|903.5|898.5|903.9|898.9|902.8|897.8|36
1601929500000|2020-10-05 20:25:00|903.6|898.6|903.2|898.2|903.7|898.7|903|898|20
1601929800000|2020-10-05 20:30:00|903.1|898.1|903.4|898.4|903.4|898.4|903|898|17
1601930100000|2020-10-05 20:35:00|903.2|898.2|903|898|903.2|898.2|902.7|897.7|23
1601930400000|2020-10-05 20:40:00|902.9|897.9|903.7|898.7|903.8|898.8|902.7|897.7|24
1601930700000|2020-10-05 20:45:00|903.8|898.8|903.9|898.9|903.9|898.9|902.9|897.9|40
1601931000000|2020-10-05 20:50:00|903.7|898.7|904|899|904.2|899.2|903.1|898.1|22
1601931300000|2020-10-05 20:55:00|903.9|898.9|907.2|895.4|907.9|899.1|903.2|893.1|53
1601935200000|2020-10-05 22:00:00|911.1|891.1|904.2|899.2|911.7|899.2|904.2|891.1|11
1601935500000|2020-10-05 22:05:00|904.3|899.3|904.7|899.7|905.2|900.2|904.3|899.3|27
1601935800000|2020-10-05 22:10:00|904.6|899.6|904|899|904.6|899.6|903.6|898.6|21
1601936100000|2020-10-05 22:15:00|903.9|898.9|903.5|898.5|903.9|898.9|902.7|897.7|19
1601936400000|2020-10-05 22:20:00|903.7|898.7|903.7|898.7|903.8|898.8|903.7|898.7|9
1601936700000|2020-10-05 22:25:00|903.5|898.5|902.7|897.7|903.6|898.6|902.6|897.6|8
1601937000000|2020-10-05 22:30:00|903|898|903.7|898.7|904.2|899.2|903|898|11
1601937300000|2020-10-05 22:35:00|903.6|898.6|903.9|898.9|903.9|898.9|903.6|898.6|7
1601937600000|2020-10-05 22:40:00|903.8|898.8|903.7|898.7|903.8|898.8|903.7|898.7|6
1601937900000|2020-10-05 22:45:00|903.6|898.6|903.5|898.5|903.8|898.8|903.5|898.5|7
1601938200000|2020-10-05 22:50:00|903.6|898.6|903.9|898.9|904.1|899.1|903.6|898.6|11
1601938500000|2020-10-05 22:55:00|903.8|898.8|903.8|898.8|903.8|898.8|903.7|898.7|11
1601938800000|2020-10-05 23:00:00|903.7|898.7|901.9|896.9|904.1|899.1|901.8|896.8|47
1601939100000|2020-10-05 23:05:00|902|897|901.5|896.5|902.3|897.3|901.4|896.4|43
1601939400000|2020-10-05 23:10:00|901.6|896.6|902.8|897.8|903|898|901.6|896.6|21
1601939700000|2020-10-05 23:15:00|902.7|897.7|903.1|898.1|903.5|898.5|902.6|897.6|16
1601940000000|2020-10-05 23:20:00|903.2|898.2|904.8|899.8|904.8|899.8|903.2|898.2|20
1601940300000|2020-10-05 23:25:00|904.7|899.7|904.4|899.4|904.8|899.8|904.2|899.2|19
1601940600000|2020-10-05 23:30:00|904.6|899.6|904.2|899.2|905.4|900.4|904.2|899.2|31
1601940900000|2020-10-05 23:35:00|904.4|899.4|905.3|900.3|905.5|900.5|904.4|899.4|41
1601941200000|2020-10-05 23:40:00|905.4|900.4|903.3|898.3|906|901|903.3|898.3|55
1601941500000|2020-10-05 23:45:00|903.6|898.6|904.6|899.6|905.3|900.3|902.8|897.8|51
1601941800000|2020-10-05 23:50:00|904.3|899.3|904.3|899.3|904.8|899.8|904|899|33
1601942100000|2020-10-05 23:55:00|904.4|899.4|904.7|899.7|904.8|899.8|904|899|23
1601942400000|2020-10-06 00:00:00|904.6|899.6|904.4|899.4|905.2|900.2|903.5|898.5|95
1601942700000|2020-10-06 00:05:00|904.3|899.3|904.6|899.6|904.9|899.9|903.7|898.7|45
1601943000000|2020-10-06 00:10:00|904.7|899.7|905.1|900.1|905.5|900.5|904.7|899.7|36
1601943300000|2020-10-06 00:15:00|905.2|900.2|905|900|905.5|900.5|904.9|899.9|49
1601943600000|2020-10-06 00:20:00|904.9|899.9|905.4|900.4|905.7|900.7|904.9|899.9|31
1601943900000|2020-10-06 00:25:00|905.3|900.3|905.2|900.2|905.4|900.4|904.9|899.9|26
1601944200000|2020-10-06 00:30:00|905.1|900.1|904.3|899.3|905.2|900.2|904.1|899.1|35
1601944500000|2020-10-06 00:35:00|904.2|899.2|903.8|898.8|904.8|899.8|903.7|898.7|43
1601944800000|2020-10-06 00:40:00|903.9|898.9|904.7|899.7|904.8|899.8|903.9|898.9|25
1601945100000|2020-10-06 00:45:00|904.1|899.1|904.1|899.1|904.2|899.2|903.9|898.9|31
1601945400000|2020-10-06 00:50:00|904|899|904.5|899.5|904.8|899.8|904|899|20
1601945700000|2020-10-06 00:55:00|904.6|899.6|906|901|906.1|901.1|904.6|899.6|43
1601946000000|2020-10-06 01:00:00|906.1|901.1|905.4|900.4|906.5|901.5|905.1|900.1|60
1601946300000|2020-10-06 01:05:00|905.5|900.5|905.7|900.7|906.3|901.3|905.1|900.1|31
1601946600000|2020-10-06 01:10:00|905.8|900.8|905.6|900.6|906.3|901.3|905.4|900.4|31
1601946900000|2020-10-06 01:15:00|905.4|900.4|904.6|899.6|905.7|900.7|903.7|898.7|48
1601947200000|2020-10-06 01:20:00|904.5|899.5|903.9|898.9|904.5|899.5|903.8|898.8|16
1601947500000|2020-10-06 01:25:00|904.1|899.1|902.9|897.9|904.2|899.2|902.9|897.9|47
1601947800000|2020-10-06 01:30:00|903.1|898.1|902.2|897.2|903.1|898.1|901.6|896.6|55
1601948100000|2020-10-06 01:35:00|902.1|897.1|900.5|895.5|902.1|897.1|900.5|895.5|75
1601948400000|2020-10-06 01:40:00|900.6|895.6|901.9|896.9|902.2|897.2|900.6|895.6|48
1601948700000|2020-10-06 01:45:00|902|897|902.8|897.8|902.8|897.8|901.8|896.8|34
1601949000000|2020-10-06 01:50:00|902.6|897.6|902.5|897.5|903.6|898.6|902.5|897.5|29
1601949300000|2020-10-06 01:55:00|902.4|897.4|902.5|897.5|903.2|898.2|902.1|897.1|35
1601949600000|2020-10-06 02:00:00|902.6|897.6|903.3|898.3|903.4|898.4|902.6|897.6|36
1601949900000|2020-10-06 02:05:00|903.1|898.1|902.8|897.8|903.2|898.2|902.8|897.8|17
1601950200000|2020-10-06 02:10:00|902.9|897.9|902.7|897.7|903.1|898.1|902.5|897.5|10
1601950500000|2020-10-06 02:15:00|902.8|897.8|902.4|897.4|903.2|898.2|902.4|897.4|19
1601950800000|2020-10-06 02:20:00|902.5|897.5|902.5|897.5|902.6|897.6|902.4|897.4|15
1601951100000|2020-10-06 02:25:00|902.4|897.4|903|898|903.1|898.1|902.1|897.1|17
1601951400000|2020-10-06 02:30:00|902.9|897.9|902.6|897.6|902.9|897.9|902.3|897.3|33
1601951700000|2020-10-06 02:35:00|902.4|897.4|901.7|896.7|902.6|897.6|901.7|896.7|23
1601952000000|2020-10-06 02:40:00|901.8|896.8|901.5|896.5|901.8|896.8|901|896|34
1601952300000|2020-10-06 02:45:00|901.6|896.6|901.9|896.9|901.9|896.9|901.5|896.5|31
1601952600000|2020-10-06 02:50:00|902.1|897.1|902.3|897.3|902.5|897.5|902.1|897.1|23
1601952900000|2020-10-06 02:55:00|902.2|897.2|902.3|897.3|902.3|897.3|901.9|896.9|27
1601953200000|2020-10-06 03:00:00|902.2|897.2|902.3|897.3|902.5|897.5|902|897|18
1601953500000|2020-10-06 03:05:00|902.4|897.4|902.6|897.6|902.6|897.6|902.3|897.3|13
1601953800000|2020-10-06 03:10:00|902.7|897.7|903.3|898.3|903.3|898.3|902.6|897.6|29
1601954100000|2020-10-06 03:15:00|903.4|898.4|903.4|898.4|903.6|898.6|903.3|898.3|14
1601954400000|2020-10-06 03:20:00|903.3|898.3|903.2|898.2|903.4|898.4|903.2|898.2|16
1601954700000|2020-10-06 03:25:00|902.8|897.8|902.6|897.6|903|898|902.4|897.4|18
1601955000000|2020-10-06 03:30:00|902.5|897.5|904.5|899.5|904.9|899.9|902.4|897.4|130
1601955300000|2020-10-06 03:35:00|904.4|899.4|904.1|899.1|904.6|899.6|903.3|898.3|50
1601955600000|2020-10-06 03:40:00|904|899|904.3|899.3|904.5|899.5|903.9|898.9|38
1601955900000|2020-10-06 03:45:00|904.4|899.4|903.2|898.2|904.6|899.6|903.1|898.1|41
1601956200000|2020-10-06 03:50:00|903.4|898.4|902.7|897.7|903.5|898.5|902.7|897.7|17
1601956500000|2020-10-06 03:55:00|902.8|897.8|902.8|897.8|902.9|897.9|902.2|897.2|45
1601956800000|2020-10-06 04:00:00|902.7|897.7|902.9|897.9|902.9|897.9|902.4|897.4|25
1601957100000|2020-10-06 04:05:00|902.6|897.6|902.3|897.3|902.7|897.7|902.2|897.2|24
1601957400000|2020-10-06 04:10:00|902.2|897.2|902.2|897.2|902.3|897.3|901.8|896.8|6
1601957700000|2020-10-06 04:15:00|902.3|897.3|902.4|897.4|902.5|897.5|902.2|897.2|14
1601958000000|2020-10-06 04:20:00|902.3|897.3|902|897|902.4|897.4|901.9|896.9|28
1601958300000|2020-10-06 04:25:00|902.2|897.2|902.6|897.6|902.6|897.6|902.2|897.2|7
1601958600000|2020-10-06 04:30:00|902.7|897.7|902.8|897.8|903.1|898.1|902.7|897.7|14
1601958900000|2020-10-06 04:35:00|902.7|897.7|901.4|896.4|902.7|897.7|900.9|895.9|25
1601959200000|2020-10-06 04:40:00|901.3|896.3|901.2|896.2|901.3|896.3|901.2|896.2|2
1601959500000|2020-10-06 04:45:00|901.3|896.3|901.1|896.1|901.4|896.4|900.8|895.8|11
1601959800000|2020-10-06 04:50:00|901.2|896.2|901.3|896.3|901.5|896.5|901.1|896.1|10
1601960100000|2020-10-06 04:55:00|901.4|896.4|900.9|895.9|901.6|896.6|900.8|895.8|31
1601960400000|2020-10-06 05:00:00|901|896|900.9|895.9|901|896|900.7|895.7|21
1601960700000|2020-10-06 05:05:00|900.8|895.8|900.1|895.1|901.4|896.4|900|895|45
1601961000000|2020-10-06 05:10:00|900.5|895.5|900.4|895.4|900.7|895.7|900|895|28
1601961300000|2020-10-06 05:15:00|900.3|895.3|900.9|895.9|901.2|896.2|900.2|895.2|35
1601961600000|2020-10-06 05:20:00|901|896|901.3|896.3|901.6|896.6|900.9|895.9|28
1601961900000|2020-10-06 05:25:00|901.6|896.6|900|895|901.6|896.6|899.6|894.6|48
1601962200000|2020-10-06 05:30:00|899.9|894.9|900.6|895.6|900.9|895.9|899.9|894.9|33
1601962500000|2020-10-06 05:35:00|900.8|895.8|900.5|895.5|901|896|900.4|895.4|23
1601962800000|2020-10-06 05:40:00|900.7|895.7|900.8|895.8|901|896|900.6|895.6|23
1601963100000|2020-10-06 05:45:00|901.1|896.1|900.6|895.6|901.4|896.4|900.6|895.6|24
1601963400000|2020-10-06 05:50:00|900.7|895.7|901.3|896.3|901.4|896.4|900.7|895.7|17
1601963700000|2020-10-06 05:55:00|901.2|896.2|901.9|896.9|901.9|896.9|901.2|896.2|9
1601964000000|2020-10-06 06:00:00|901.8|896.8|902.8|897.8|903|898|900.8|895.8|59
1601964300000|2020-10-06 06:05:00|902.7|897.7|901.9|896.9|902.8|897.8|901.9|896.9|24
1601964600000|2020-10-06 06:10:00|901.3|896.3|901.2|896.2|901.4|896.4|900.7|895.7|52
1601964900000|2020-10-06 06:15:00|901.1|896.1|901.7|896.7|901.7|896.7|900.9|895.9|67
1601965200000|2020-10-06 06:20:00|901.8|896.8|902.5|897.5|902.8|897.8|901.7|896.7|30
1601965500000|2020-10-06 06:25:00|902.4|897.4|901.4|896.4|902.6|897.6|900.9|895.9|51
1601965800000|2020-10-06 06:30:00|901.3|896.3|902|897|902.4|897.4|901.2|896.2|44
1601966100000|2020-10-06 06:35:00|901.9|896.9|901.3|896.3|901.9|896.9|901.2|896.2|20
1601966400000|2020-10-06 06:40:00|901.5|896.5|901.5|896.5|902.1|897.1|901.5|896.5|19
1601966700000|2020-10-06 06:45:00|901.6|896.6|902|897|902.9|897.9|901.6|896.6|32
1601967000000|2020-10-06 06:50:00|901.9|896.9|901.5|896.5|902|897|901.1|896.1|19
1601967300000|2020-10-06 06:55:00|901.6|896.6|902.5|897.5|902.5|897.5|901.5|896.5|20
1601967600000|2020-10-06 07:00:00|902.4|897.4|903.6|898.6|903.7|898.7|901.1|896.1|94
1601967900000|2020-10-06 07:05:00|903.7|898.7|904|899|906.1|901.1|903|898|147
1601968200000|2020-10-06 07:10:00|904.1|899.1|902.2|897.2|904.7|899.7|902.2|897.2|54
1601968500000|2020-10-06 07:15:00|902|897|900.7|895.7|902.1|897.1|900|895|83
1601968800000|2020-10-06 07:20:00|900.5|895.5|901|896|901.1|896.1|900.3|895.3|51
1601969100000|2020-10-06 07:25:00|900.9|895.9|899.4|894.4|901.1|896.1|899.3|894.3|43
1601969400000|2020-10-06 07:30:00|899.5|894.5|900.1|895.1|900.7|895.7|899.3|894.3|45
1601969700000|2020-10-06 07:35:00|900.4|895.4|898.2|893.2|900.8|895.8|897.4|890.1|34
1601970000000|2020-10-06 07:40:00|898.3|893.3|897.9|892.9|898.5|893.5|897.3|892.3|56
1601970300000|2020-10-06 07:45:00|897.8|892.8|898.7|893.7|898.8|893.8|897.5|892.5|57
1601970600000|2020-10-06 07:50:00|898.6|893.6|897.3|892.3|898.6|893.6|896.8|891.8|54
1601970900000|2020-10-06 07:55:00|897.8|892.8|897.4|892.4|897.8|892.8|897.3|892.3|11
1601971200000|2020-10-06 08:00:00|897.8|892.8|897.7|892.7|898.5|893.5|897.4|892.4|39
1601971500000|2020-10-06 08:05:00|897.3|892.3|897.6|892.6|898|893|897.1|892.1|42
1601971800000|2020-10-06 08:10:00|897.4|892.4|897.6|892.6|897.8|892.8|897|892|44
1601972100000|2020-10-06 08:15:00|897.7|892.7|897.6|892.6|897.8|892.8|897.4|892.4|19
1601972400000|2020-10-06 08:20:00|897.5|892.5|897.2|892.2|897.5|892.5|895.9|890.9|43
1601972700000|2020-10-06 08:25:00|897.1|892.1|895.9|890.9|897.1|892.1|895.4|890.4|26
1601973000000|2020-10-06 08:30:00|895.7|890.7|895.1|890.1|896.3|891.3|894.7|889.7|48
1601973300000|2020-10-06 08:35:00|895|890|892.8|887.8|895|890|892.8|887.8|72
1601973600000|2020-10-06 08:40:00|892.7|887.7|892.5|887.5|892.9|887.9|891.6|886.6|97
1601973900000|2020-10-06 08:45:00|892.4|887.4|890.8|885.8|892.5|887.5|889.3|884.3|85
1601974200000|2020-10-06 08:50:00|890.7|885.7|888.8|883.8|890.9|885.9|888.7|883.7|62
1601974500000|2020-10-06 08:55:00|888.5|883.5|889.8|884.8|889.8|884.8|888.2|883.2|72
1601974800000|2020-10-06 09:00:00|889.5|884.5|889.2|884.2|889.5|884.5|888.4|883.4|49
1601975100000|2020-10-06 09:05:00|889.1|884.1|889.4|884.4|889.4|884.4|888.4|883.4|27
1601975400000|2020-10-06 09:10:00|889.3|884.3|890.5|885.5|890.5|885.5|889.1|884.1|62
1601975700000|2020-10-06 09:15:00|890.7|885.7|890.1|885.1|890.7|885.7|889.6|884.6|33
1601976000000|2020-10-06 09:20:00|890.2|885.2|890.4|885.4|890.4|885.4|889.1|884.1|27
1601976300000|2020-10-06 09:25:00|890.3|885.3|889.9|884.9|890.5|885.5|889.7|884.7|29
1601976600000|2020-10-06 09:30:00|889.8|884.8|890.3|885.3|891.3|886.3|889.7|884.7|55
1601976900000|2020-10-06 09:35:00|890.5|885.5|889.8|884.8|891|886|889.8|884.8|35
1601977200000|2020-10-06 09:40:00|889.9|884.9|889.9|884.9|890.7|885.7|889.9|884.9|27
1601977500000|2020-10-06 09:45:00|889.8|884.8|890|885|890.3|885.3|889.8|884.8|22
1601977800000|2020-10-06 09:50:00|890.2|885.2|888.2|883.2|890.3|885.3|888.2|883.2|37
1601978100000|2020-10-06 09:55:00|888.3|883.3|886.2|881.2|888.8|883.8|886.2|881.2|50
1601978400000|2020-10-06 10:00:00|885.8|880.8|885.1|880.1|885.8|880.8|884.7|879.7|91
1601978700000|2020-10-06 10:05:00|885.2|880.2|886.3|881.3|886.8|881.8|885.1|880.1|100
1601979000000|2020-10-06 10:10:00|886.4|881.4|886.6|881.6|886.6|881.6|885.2|880.2|75
1601979300000|2020-10-06 10:15:00|886.7|881.7|886.5|881.5|886.8|881.8|886.2|881.2|30
1601979600000|2020-10-06 10:20:00|886.4|881.4|887.7|882.7|887.7|882.7|886.1|881.1|42
1601979900000|2020-10-06 10:25:00|888|883|889.1|884.1|889.8|884.8|888|883|59
1601980200000|2020-10-06 10:30:00|889.2|884.2|888.8|883.8|889.2|884.2|887.8|882.8|65
1601980500000|2020-10-06 10:35:00|888.9|883.9|889.9|884.9|890.5|885.5|888.7|883.7|64
1601980800000|2020-10-06 10:40:00|890|885|890|885|891.2|886.2|889.8|884.8|53
1601981100000|2020-10-06 10:45:00|889.9|884.9|891|886|891.5|886.5|889.6|884.6|58
1601981400000|2020-10-06 10:50:00|890.9|885.9|889|884|891|886|888.8|883.8|99
1601981700000|2020-10-06 10:55:00|889.2|884.2|889.4|884.4|889.7|884.7|887.7|882.7|222
1601982000000|2020-10-06 11:00:00|889.5|884.5|890.4|885.4|890.6|885.6|889.2|884.2|102
1601982300000|2020-10-06 11:05:00|890.6|885.6|890.9|885.9|891.1|886.1|889.7|884.7|97
1601982600000|2020-10-06 11:10:00|891|886|892.5|887.5|893.3|888.3|890.9|885.9|82
1601982900000|2020-10-06 11:15:00|892.3|887.3|892.3|887.3|893.9|888.9|892|887|76
1601983200000|2020-10-06 11:20:00|892.5|887.5|892.4|887.4|893.2|888.2|892.3|887.3|62
1601983500000|2020-10-06 11:25:00|892.3|887.3|894|889|894.2|889.2|892.3|887.3|103
1601983800000|2020-10-06 11:30:00|893.9|888.9|896.2|891.2|896.3|891.3|893.7|888.7|114
1601984100000|2020-10-06 11:35:00|896.1|891.1|896.9|891.9|897.6|892.6|894.8|889.8|164
1601984400000|2020-10-06 11:40:00|897|892|896.4|891.4|897.4|892.4|896.1|891.1|117
1601984700000|2020-10-06 11:45:00|896.5|891.5|898|893|898.9|893.9|896.4|891.4|89
1601985000000|2020-10-06 11:50:00|897.9|892.9|896.5|891.5|898.3|893.3|894.5|889.5|103
1601985300000|2020-10-06 11:55:00|896.6|891.6|896|891|898.2|893.2|894.7|889.7|94
1601985600000|2020-10-06 12:00:00|895.9|890.9|893.7|888.7|896.2|891.2|892|887|62
1601985900000|2020-10-06 12:05:00|893.6|888.6|891.5|886.5|894.7|889.7|891.4|886.4|139
1601986200000|2020-10-06 12:10:00|891.6|886.6|889.9|884.9|892.4|887.4|888.7|883.7|125
1601986500000|2020-10-06 12:15:00|890.1|885.1|891.2|886.2|891.8|886.8|888.3|883.3|115
1601986800000|2020-10-06 12:20:00|891|886|890|885|891.1|886.1|887.1|882.1|166
1601987100000|2020-10-06 12:25:00|890.3|885.3|887.7|882.7|890.5|885.5|887.1|882.1|102
1601987400000|2020-10-06 12:30:00|888|883|887.7|882.7|889.3|884.3|887.2|882.2|135
1601987700000|2020-10-06 12:35:00|887.6|882.6|885.6|880.6|887.6|882.6|883.9|878.9|151
1601988000000|2020-10-06 12:40:00|885.5|880.5|884.2|879.2|886.4|881.4|883.7|878.7|211
1601988300000|2020-10-06 12:45:00|884.1|879.1|883.2|878.2|885.5|880.5|882.9|877.9|141
1601988600000|2020-10-06 12:50:00|883.1|878.1|881.3|876.3|884.1|879.1|881.1|876.1|74
1601988900000|2020-10-06 12:55:00|881.2|876.2|879.6|874.6|882.4|877.4|877.8|872.8|211
1601989200000|2020-10-06 13:00:00|877.6|872.6|879.5|874.5|880.5|875.5|877.6|872.6|156
1601989500000|2020-10-06 13:05:00|879.6|874.6|879.7|874.7|881.1|876.1|877.4|872.4|109
1601989800000|2020-10-06 13:10:00|879.8|874.8|876.1|871.1|880.6|875.6|876|871|78
1601990100000|2020-10-06 13:15:00|875.9|870.9|877.6|872.6|877.8|872.8|875.6|870.6|154
1601990400000|2020-10-06 13:20:00|877.7|872.7|878.4|873.4|878.9|873.9|876.6|871.6|153
1601990700000|2020-10-06 13:25:00|878.5|873.5|880.9|875.9|881.8|876.8|878.4|873.4|177
1601991000000|2020-10-06 13:30:00|880.7|875.7|884.5|879.5|886|881|880.3|875.3|389
1601991300000|2020-10-06 13:35:00|884.4|879.4|882.6|877.6|885|880|882.3|877.3|290
1601991600000|2020-10-06 13:40:00|882.8|877.8|883|878|884.2|879.2|881.5|876.5|224
1601991900000|2020-10-06 13:45:00|883.2|878.2|882.4|877.4|883.6|878.6|881.1|876.1|145
1601992200000|2020-10-06 13:50:00|882.2|877.2|878.8|873.8|882.5|877.5|878.7|873.7|217
1601992500000|2020-10-06 13:55:00|878.9|873.9|882.2|877.2|882.6|877.6|878.7|873.7|326
1601992800000|2020-10-06 14:00:00|882.6|877.6|880.5|875.5|882.8|877.8|880.3|875.3|269
1601993100000|2020-10-06 14:05:00|880.4|875.4|880.6|875.6|881.2|876.2|880|875|172
1601993400000|2020-10-06 14:10:00|880.7|875.7|878.1|873.1|880.7|875.7|877.4|872.4|203
1601993700000|2020-10-06 14:15:00|878.2|873.2|876.6|871.6|878.3|873.3|874.7|869.7|213
1601994000000|2020-10-06 14:20:00|876.5|871.5|875.4|870.4|876.9|871.9|875|870|179
1601994300000|2020-10-06 14:25:00|875.5|870.5|875.8|870.8|876.3|871.3|874.5|869.5|262
1601994600000|2020-10-06 14:30:00|876|871|876.5|871.5|877.4|872.4|875|870|204
1601994900000|2020-10-06 14:35:00|876.6|871.6|876.8|871.8|877.1|872.1|875.3|870.3|205
1601995200000|2020-10-06 14:40:00|876.9|871.9|875.1|870.1|878.9|873.9|874.7|869.7|352
1601995500000|2020-10-06 14:45:00|875.2|870.2|877.3|872.3|877.8|872.8|874.6|869.6|357
1601995800000|2020-10-06 14:50:00|877.4|872.4|876.7|871.7|879.4|874.4|876.6|871.6|254
1601996100000|2020-10-06 14:55:00|876.4|871.4|873.4|868.4|876.5|871.5|873.2|868.2|354
1601996400000|2020-10-06 15:00:00|873.3|868.3|874.5|869.5|874.6|869.6|872.3|867.3|297
1601996700000|2020-10-06 15:05:00|874.6|869.6|871.9|866.9|874.6|869.6|871.2|866.2|225
1601997000000|2020-10-06 15:10:00|872.1|867.1|871.5|866.5|872.1|867.1|869.7|864.7|291
1601997300000|2020-10-06 15:15:00|871.6|866.6|869|864|871.6|866.6|868.4|863.4|235
1601997600000|2020-10-06 15:20:00|868.9|863.9|867|862|868.9|863.9|866.7|861.7|281
1601997900000|2020-10-06 15:25:00|866.8|861.8|870|865|870.4|865.4|866.8|861.8|284
1601998200000|2020-10-06 15:30:00|869.9|864.9|871|866|871.2|866.2|867.3|862.3|241
1601998500000|2020-10-06 15:35:00|871.2|866.2|872.3|867.3|872.3|867.3|870.1|865.1|57
1601998800000|2020-10-06 15:40:00|872.4|867.4|871.6|866.6|872.5|867.5|870.4|865.4|49
1601999100000|2020-10-06 15:45:00|871.5|866.5|869.9|864.9|871.6|866.6|869.9|864.9|48
1601999400000|2020-10-06 15:50:00|869.7|864.7|869.3|864.3|869.7|864.7|867|862|83
1601999700000|2020-10-06 15:55:00|869.2|864.2|866|861|870|865|865.6|860.6|94
1602000000000|2020-10-06 16:00:00|865.9|860.9|867.5|862.5|868|863|865.7|860.7|108
1602000300000|2020-10-06 16:05:00|867.4|862.4|867.4|862.4|868.3|863.3|867|862|79
1602000600000|2020-10-06 16:10:00|867.3|862.3|868.9|863.9|869|864|866.8|861.8|53
1602000900000|2020-10-06 16:15:00|868.8|863.8|868.3|863.3|868.8|863.8|867.3|862.3|55
1602001200000|2020-10-06 16:20:00|868.5|863.5|868.9|863.9|869.3|864.3|868.2|863.2|22
1602001500000|2020-10-06 16:25:00|868.6|863.6|868.4|863.4|869.1|864.1|868.3|863.3|24
1602001800000|2020-10-06 16:30:00|868.1|863.1|868.3|863.3|869.1|864.1|867|862|35
1602002100000|2020-10-06 16:35:00|868.2|863.2|867.9|862.9|868.6|863.6|867.7|862.7|31
1602002400000|2020-10-06 16:40:00|868.1|863.1|867|862|868.2|863.2|867|862|27
1602002700000|2020-10-06 16:45:00|866.8|861.8|869|864|869.5|864.5|866.8|861.8|38
1602003000000|2020-10-06 16:50:00|868.9|863.9|870.4|865.4|873.9|866.4|867.7|862.7|41
1602003300000|2020-10-06 16:55:00|870.7|865.7|869.4|864.4|870.7|865.7|869.3|864.3|55
1602003600000|2020-10-06 17:00:00|869.3|864.3|866.9|861.9|869.4|864.4|866.7|861.7|117
1602003900000|2020-10-06 17:05:00|866.6|861.6|865.5|860.5|866.6|861.6|864.6|859.6|64
1602004200000|2020-10-06 17:10:00|865.6|860.6|865.3|860.3|865.6|860.6|864.4|859.4|45
1602004500000|2020-10-06 17:15:00|865.2|860.2|867.4|862.4|867.4|862.4|865.2|860.2|41
1602004800000|2020-10-06 17:20:00|867.1|862.1|866.7|861.7|867.1|862.1|865.8|860.8|31
1602005100000|2020-10-06 17:25:00|866.4|861.4|867.1|862.1|867.1|862.1|865.6|860.6|58
1602005400000|2020-10-06 17:30:00|867.2|862.2|867.1|862.1|868.1|863.1|867.1|862.1|25
1602005700000|2020-10-06 17:35:00|867.4|862.4|866.8|861.8|867.4|862.4|866.5|861.5|26
1602006000000|2020-10-06 17:40:00|866.7|861.7|866.7|861.7|867.3|862.3|866.5|861.5|23
1602006300000|2020-10-06 17:45:00|866.6|861.6|866.7|861.7|867.3|862.3|866.2|861.2|27
1602006600000|2020-10-06 17:50:00|866.5|861.5|866.2|861.2|866.5|861.5|865.5|860.5|30
1602006900000|2020-10-06 17:55:00|866.1|861.1|867.2|862.2|867.4|862.4|866|861|30
1602007200000|2020-10-06 18:00:00|867.3|862.3|868.4|863.4|868.4|863.4|867.2|862.2|32
1602007500000|2020-10-06 18:05:00|868.3|863.3|868.4|863.4|868.5|863.5|868.2|863.2|18
1602007800000|2020-10-06 18:10:00|868.5|863.5|869.4|864.4|869.4|864.4|868.3|863.3|33
1602008100000|2020-10-06 18:15:00|869.3|864.3|869.5|864.5|869.6|864.6|869|864|40
1602008400000|2020-10-06 18:20:00|869.6|864.6|871|866|871.3|866.3|869.6|864.6|26
1602008700000|2020-10-06 18:25:00|871.1|866.1|871.4|866.4|871.5|866.5|871|866|28
1602009000000|2020-10-06 18:30:00|871.3|866.3|870.1|865.1|871.4|866.4|869.9|864.9|30
1602009300000|2020-10-06 18:35:00|870.4|865.4|870.4|865.4|870.9|865.9|870.1|865.1|15
1602009600000|2020-10-06 18:40:00|870.3|865.3|870.6|865.6|870.6|865.6|870.1|865.1|16
1602009900000|2020-10-06 18:45:00|870.8|865.8|868.8|863.8|871|866|868.8|863.8|48
1602010200000|2020-10-06 18:50:00|868.6|863.6|859.8|854.8|868.6|863.6|858.9|853.9|235
1602010500000|2020-10-06 18:55:00|859.7|854.7|861.3|856.3|862.6|857.6|858.5|853.5|141
1602010800000|2020-10-06 19:00:00|861.2|856.2|861.7|855.7|862.9|856.6|860|853.9|117
1602011100000|2020-10-06 19:05:00|861.2|856.2|862.5|856.3|862.8|856.9|856.8|850.7|143
1602011400000|2020-10-06 19:10:00|862.3|856.1|863.6|858.6|869.8|859.8|861.8|855.6|122
1602011700000|2020-10-06 19:15:00|863.5|858.5|862.7|857.7|864.7|859.7|862.5|857.5|140
1602012000000|2020-10-06 19:20:00|862.9|857.9|862.7|857.7|865.9|859|861.8|856.8|100
1602012300000|2020-10-06 19:25:00|862.5|857.5|865.5|860.5|865.7|860.7|862.4|857.4|94
1602012600000|2020-10-06 19:30:00|865.4|860.4|866.8|861.8|868.2|862.4|864.6|859.6|53
1602012900000|2020-10-06 19:35:00|866.6|861.6|864.5|859.5|866.6|861.6|864.2|859.2|54
1602013200000|2020-10-06 19:40:00|864.4|859.4|862.8|857.8|864.6|859.6|862.2|857.2|49
1602013500000|2020-10-06 19:45:00|862.7|857.7|860.7|855.7|863.2|858.2|860|855|58
1602013800000|2020-10-06 19:50:00|860.4|855.4|861.1|856.1|861.2|856.2|859.8|854.8|71
1602014100000|2020-10-06 19:55:00|861.2|856.2|860.5|855.5|863.1|857|860.4|855.4|71
1602014400000|2020-10-06 20:00:00|860.9|855.9|860.2|855.2|861.5|856.5|860.1|855.1|46
1602014700000|2020-10-06 20:05:00|860.3|855.3|859.6|854.6|860.4|855.4|859.4|854.4|26
1602015000000|2020-10-06 20:10:00|859.5|854.5|860|855|860|855|859.3|854.3|26
1602015300000|2020-10-06 20:15:00|859.9|854.9|859.5|854.5|859.9|854.9|859.4|854.4|18
1602015600000|2020-10-06 20:20:00|859.7|854.7|858.8|853.8|859.7|854.7|858.4|853.4|21
1602015900000|2020-10-06 20:25:00|859.1|854.1|859.7|854.7|859.8|854.8|859.1|854.1|18
1602016200000|2020-10-06 20:30:00|860|855|860.2|855.2|860.3|855.3|859|854|32
1602016500000|2020-10-06 20:35:00|860.5|855.5|858.7|853.7|860.5|855.5|858.6|853.6|18
1602016800000|2020-10-06 20:40:00|858.5|853.5|858.4|853.4|858.9|853.9|857.9|852.9|18
1602017100000|2020-10-06 20:45:00|858.3|853.3|855.9|850.9|858.3|853.3|855.9|850.9|53
1602017400000|2020-10-06 20:50:00|855.8|850.8|854.6|849.6|856.3|851.3|853.5|848.1|67
1602017700000|2020-10-06 20:55:00|854.7|849.7|858.7|846|859.8|850.7|854.6|845.2|53
1602021600000|2020-10-06 22:00:00|864.2|844.2|856.9|851.9|865.5|851.9|855.8|843|117
1602021900000|2020-10-06 22:05:00|857.1|852.1|857.4|852.4|858|853|856.4|851.4|82
1602022200000|2020-10-06 22:10:00|857.2|852.2|857.8|852.8|858.2|853.2|856.5|851.5|52
1602022500000|2020-10-06 22:15:00|857.9|852.9|859.1|854.1|859.1|854.1|857.6|852.6|57
1602022800000|2020-10-06 22:20:00|859|854|858.7|853.7|859.6|854.6|858|853|61
1602023100000|2020-10-06 22:25:00|858.8|853.8|858.1|853.1|859.1|854.1|858.1|853.1|46
1602023400000|2020-10-06 22:30:00|858|853|857.8|852.8|858.8|853.8|857.2|852.2|49
1602023700000|2020-10-06 22:35:00|858.1|853.1|857|852|858.4|853.4|856.8|851.8|39
1602024000000|2020-10-06 22:40:00|856.9|851.9|857|852|857|852|856.8|851.8|8
1602024300000|2020-10-06 22:45:00|857.3|852.3|856|851|857.7|852.7|856|851|36
1602024600000|2020-10-06 22:50:00|855.8|850.8|853.6|848.6|856.4|851.4|853.5|848.5|43
1602024900000|2020-10-06 22:55:00|853.8|848.8|854.3|849.3|854.9|849.9|853.6|848.6|58
1602025200000|2020-10-06 23:00:00|854.5|849.5|856.1|851.1|856.2|851.2|854|849|66
1602025500000|2020-10-06 23:05:00|856.2|851.2|855|850|856.2|851.2|854.8|849.8|45
1602025800000|2020-10-06 23:10:00|855.2|850.2|854.8|849.8|855.6|850.6|854.6|849.6|61
1602026100000|2020-10-06 23:15:00|854.6|849.6|855.1|850.1|855.4|850.4|854.4|849.4|40
1602026400000|2020-10-06 23:20:00|855|850|856.1|851.1|856.1|851.1|855|850|33
1602026700000|2020-10-06 23:25:00|856.2|851.2|856.3|851.3|857.5|852.5|855.5|850.5|41
1602027000000|2020-10-06 23:30:00|856.2|851.2|858.6|853.6|858.6|853.6|855.7|850.7|40
1602027300000|2020-10-06 23:35:00|858.7|853.7|859.9|854.9|860|855|858.5|853.5|61
1602027600000|2020-10-06 23:40:00|860|855|861.9|856.9|863|858|859.9|854.9|87
1602027900000|2020-10-06 23:45:00|862|857|862.7|857.7|862.9|857.9|861.1|856.1|90
1602028200000|2020-10-06 23:50:00|862.6|857.6|862.8|857.8|863.2|858.2|862.5|857.5|50
1602028500000|2020-10-06 23:55:00|862.9|857.9|863.3|858.3|863.7|858.7|862.8|857.8|49
1602028800000|2020-10-07 00:00:00|863.2|858.2|862.7|857.7|863.5|858.5|860.4|855.4|142
1602029100000|2020-10-07 00:05:00|862.6|857.6|863.3|858.3|863.3|858.3|862.1|857.1|57
1602029400000|2020-10-07 00:10:00|863.1|858.1|863.2|858.2|863.5|858.5|862.7|857.7|38
1602029700000|2020-10-07 00:15:00|863.3|858.3|863.5|858.5|863.5|858.5|862|857|85
1602030000000|2020-10-07 00:20:00|863.4|858.4|863.3|858.3|863.5|858.5|863.2|858.2|60
1602030300000|2020-10-07 00:25:00|863.4|858.4|863.8|858.8|863.9|858.9|863|858|59
1602030600000|2020-10-07 00:30:00|863.7|858.7|862.5|857.5|863.8|858.8|861.9|856.9|82
1602030900000|2020-10-07 00:35:00|862.4|857.4|860.4|855.4|862.9|857.9|860.3|855.3|77
1602031200000|2020-10-07 00:40:00|860.3|855.3|861|856|861.8|856.8|860.3|855.3|68
1602031500000|2020-10-07 00:45:00|860.9|855.9|861.2|856.2|861.7|856.7|860.7|855.7|44
1602031800000|2020-10-07 00:50:00|861.3|856.3|861.3|856.3|861.8|856.8|861.1|856.1|43
1602032100000|2020-10-07 00:55:00|861.4|856.4|867|854.3|867|856.7|861.4|852.7|40
1602032400000|2020-10-07 01:00:00|866.8|854.1|865.2|852.4|866.8|854.1|864.3|851.4|108
1602032700000|2020-10-07 01:05:00|865.3|852.5|865.1|852.4|865.8|853|865|852.1|59
1602033000000|2020-10-07 01:10:00|865|852.5|865.4|852.7|866|853.6|865|852.5|35
1602033300000|2020-10-07 01:15:00|865.3|852.6|865.6|852.9|865.7|853|865.3|852.6|27
1602033600000|2020-10-07 01:20:00|865.5|853|868.7|849.5|869|853|865.5|849.5|50
1602033900000|2020-10-07 01:25:00|868.6|849.4|866.4|847.3|868.7|849.5|866.1|846.9|64
1602034200000|2020-10-07 01:30:00|866.6|847.2|866.4|847.5|866.8|847.8|865.9|846.7|117
1602034500000|2020-10-07 01:35:00|866.3|847.4|866.5|847.7|866.6|847.7|865.9|847|75
1602034800000|2020-10-07 01:40:00|866.4|847.6|865.9|847.1|866.5|847.7|865.5|846.6|56
1602035100000|2020-10-07 01:45:00|865.7|846.9|866.4|847.6|866.4|847.7|865.7|846.9|57
1602035400000|2020-10-07 01:50:00|866.6|847.7|867.5|848.8|867.9|849.1|866.4|847.6|62
1602035700000|2020-10-07 01:55:00|867.7|849|869.4|850.2|870.3|851.6|867.7|849|240
1602036000000|2020-10-07 02:00:00|869.3|850.1|870.6|851.5|871.2|852.1|869.3|850.1|166
1602036300000|2020-10-07 02:05:00|870.3|851.2|870.1|851.1|870.4|851.3|868.9|849.7|67
1602036600000|2020-10-07 02:10:00|870|850.9|870.1|851|870.6|851.5|869.6|850.5|69
1602036900000|2020-10-07 02:15:00|870.2|851.1|867.7|855.2|871.4|855.5|867.5|851|86
1602037200000|2020-10-07 02:20:00|868|855.5|862.9|857.9|868|858|862.5|853.8|72
1602037500000|2020-10-07 02:25:00|863|858|863.3|858.3|864|859|862.6|857.6|52
1602037800000|2020-10-07 02:30:00|863.4|858.4|862.9|857.9|863.5|858.5|862.7|857.7|27
1602038100000|2020-10-07 02:35:00|863|858|863.4|858.4|863.4|858.4|862.9|857.9|15
1602038400000|2020-10-07 02:40:00|863.3|858.3|862.3|857.3|863.3|858.3|862.1|857.1|19
1602038700000|2020-10-07 02:45:00|862.4|857.4|863.8|858.8|863.8|858.8|862.4|857.4|37
1602039000000|2020-10-07 02:50:00|863.9|858.9|863.5|858.5|864.5|859.5|863.4|858.4|55
1602039300000|2020-10-07 02:55:00|863.6|858.6|862.6|857.6|864.1|859.1|862.6|857.6|37
1602039600000|2020-10-07 03:00:00|862.8|857.8|863|858|863.6|858.6|862.5|857.5|39
1602039900000|2020-10-07 03:05:00|862.9|857.9|863.6|858.6|863.8|858.8|862.3|857.3|70
1602040200000|2020-10-07 03:10:00|863.7|858.7|864|859|864.1|859.1|863.5|858.5|39
1602040500000|2020-10-07 03:15:00|863.9|858.9|863.3|858.3|864.1|859.1|863.2|858.2|40
1602040800000|2020-10-07 03:20:00|863.2|858.2|861.5|856.5|863.3|858.3|861.3|856.3|71
1602041100000|2020-10-07 03:25:00|861.6|856.6|862.7|857.7|862.9|857.9|861.5|856.5|40
1602041400000|2020-10-07 03:30:00|862.8|857.8|862.9|857.9|863|858|862.6|857.6|26
1602041700000|2020-10-07 03:35:00|863.1|858.1|862.9|857.9|863.2|858.2|862.6|857.6|39
1602042000000|2020-10-07 03:40:00|863|858|863.1|858.1|863.3|858.3|863|858|29
1602042300000|2020-10-07 03:45:00|863|858|864.4|859.4|865|860|863|858|50
1602042600000|2020-10-07 03:50:00|864.5|859.5|866.6|861.6|867.1|862.1|863.8|858.8|52
1602042900000|2020-10-07 03:55:00|866.7|861.7|866.6|861.6|867.3|862.3|866.6|861.6|21
1602043200000|2020-10-07 04:00:00|866.5|861.5|868.2|863.2|868.4|863.4|866|861|86
1602043500000|2020-10-07 04:05:00|868.3|863.3|868|863|868.6|863.6|867.9|862.9|27
1602043800000|2020-10-07 04:10:00|867.9|862.9|867.9|862.9|868.2|863.2|867.6|862.6|14
1602044100000|2020-10-07 04:15:00|867.8|862.8|867.4|862.4|867.9|862.9|867.4|862.4|14
1602044400000|2020-10-07 04:20:00|867.5|862.5|866.9|861.9|868.3|863.3|866.9|861.9|20
1602044700000|2020-10-07 04:25:00|867|862|866.8|861.8|867|862|866.3|861.3|22
1602045000000|2020-10-07 04:30:00|866.9|861.9|865.7|860.7|866.9|861.9|865.1|860.1|55
1602045300000|2020-10-07 04:35:00|865.8|860.8|865.4|860.4|866.1|861.1|865.3|860.3|25
1602045600000|2020-10-07 04:40:00|865.6|860.6|865.3|860.3|865.7|860.7|864.8|859.8|34
1602045900000|2020-10-07 04:45:00|865|860|865.5|860.5|865.7|860.7|865|860|24
1602046200000|2020-10-07 04:50:00|865.7|860.7|866.7|861.7|866.7|861.7|865.6|860.6|26
1602046500000|2020-10-07 04:55:00|866.6|861.6|865.9|860.9|866.8|861.8|865.9|860.9|26
1602046800000|2020-10-07 05:00:00|866|861|866|861|866.4|861.4|865.4|860.4|50
1602047100000|2020-10-07 05:05:00|866.2|861.2|866.6|861.6|867.1|862.1|866.1|861.1|43
1602047400000|2020-10-07 05:10:00|866.7|861.7|868.1|863.1|868.1|863.1|866.7|861.7|57
1602047700000|2020-10-07 05:15:00|868|863|868|863|868.8|863.8|867.8|862.8|60
1602048000000|2020-10-07 05:20:00|867.9|862.9|868.1|863.1|868.8|863.8|867.4|862.4|35
1602048300000|2020-10-07 05:25:00|868|863|869.4|864.4|870.2|865.2|868|863|27
1602048600000|2020-10-07 05:30:00|869.5|864.5|869.5|864.5|869.6|864.6|868.4|863.4|36
1602048900000|2020-10-07 05:35:00|869.4|864.4|870.6|865.6|870.9|865.9|869.1|864.1|96
1602049200000|2020-10-07 05:40:00|870.8|865.8|871.2|866.2|873.2|868.2|870.4|865.4|129
1602049500000|2020-10-07 05:45:00|871.5|866.5|871.3|866.3|872.1|867.1|870.8|865.8|60
1602049800000|2020-10-07 05:50:00|871.2|866.2|871.9|866.9|872.4|867.4|870.9|865.9|51
1602050100000|2020-10-07 05:55:00|872|867|870.4|865.4|872.3|867.3|869.8|864.8|83
1602050400000|2020-10-07 06:00:00|870.3|865.3|870.9|865.9|871.3|866.3|869.2|864.2|89
1602050700000|2020-10-07 06:05:00|871.1|866.1|870.4|865.4|871.9|866.9|870.2|865.2|62
1602051000000|2020-10-07 06:10:00|870.3|865.3|870.7|865.7|870.9|865.9|870.2|865.2|67
1602051300000|2020-10-07 06:15:00|870.5|865.5|871.7|866.7|872.4|867.4|869.8|864.8|118
1602051600000|2020-10-07 06:20:00|871.6|866.6|871.5|866.5|872.1|867.1|871.1|866.1|66
1602051900000|2020-10-07 06:25:00|871.4|866.4|871.9|866.9|872.2|867.2|871.3|866.3|69
1602052200000|2020-10-07 06:30:00|871.8|866.8|871.9|866.9|872|867|871.4|866.4|44
1602052500000|2020-10-07 06:35:00|872|867|873.1|868.1|873.1|868.1|871.4|866.4|79
1602052800000|2020-10-07 06:40:00|873|868|872.8|867.8|873.5|868.5|872.6|867.6|56
1602053100000|2020-10-07 06:45:00|872.7|867.7|872.2|867.2|873|868|871.5|866.5|60
1602053400000|2020-10-07 06:50:00|871.9|866.9|872.2|867.2|872.4|867.4|871.7|866.7|60
1602053700000|2020-10-07 06:55:00|872.3|867.3|874.4|869.4|874.6|869.6|871.7|866.7|111
1602054000000|2020-10-07 07:00:00|873.9|868.9|872.4|867.4|874.4|869.4|872.3|867.3|195
1602054300000|2020-10-07 07:05:00|872.5|867.5|873.7|868.7|874.9|869.9|872.4|867.4|193
1602054600000|2020-10-07 07:10:00|873.8|868.8|872.6|867.6|874.6|869.6|872.6|867.6|186
1602054900000|2020-10-07 07:15:00|872.5|867.5|874.1|869.1|874.7|869.7|872.5|867.5|72
1602055200000|2020-10-07 07:20:00|874.2|869.2|873.6|868.6|874.5|869.5|872.9|867.9|95
1602055500000|2020-10-07 07:25:00|873.7|868.7|873.7|868.7|875.3|870.3|873.4|868.4|128
1602055800000|2020-10-07 07:30:00|873.6|868.6|873.2|868.2|874.7|869.7|873|868|155
1602056100000|2020-10-07 07:35:00|873|868|871|866|873.4|868.4|870.9|865.9|120
1602056400000|2020-10-07 07:40:00|871.7|866.7|871.9|866.9|873.4|868.4|871.4|866.4|166
1602056700000|2020-10-07 07:45:00|871.8|866.8|874.4|869.4|874.5|869.5|871.4|866.4|133
1602057000000|2020-10-07 07:50:00|874.3|869.3|875.3|870.3|875.3|870.3|873.8|868.8|100
1602057300000|2020-10-07 07:55:00|875.2|870.2|875.9|870.9|876.5|871.5|875.1|870.1|153
1602057600000|2020-10-07 08:00:00|875.8|870.8|875.2|870.2|876.3|871.3|873.8|868.8|134
1602057900000|2020-10-07 08:05:00|875.3|870.3|873.9|868.9|875.7|870.7|873.3|868.3|135
1602058200000|2020-10-07 08:10:00|874|869|873.8|868.8|874.9|869.9|873.1|868.1|117
1602058500000|2020-10-07 08:15:00|873.7|868.7|874.5|869.5|874.8|869.8|873.2|868.2|80
1602058800000|2020-10-07 08:20:00|874.6|869.6|875.1|870.1|875.2|870.2|873.7|868.7|73
1602059100000|2020-10-07 08:25:00|875|870|874.9|869.9|875.3|870.3|874.4|869.4|91
1602059400000|2020-10-07 08:30:00|874.8|869.8|875|870|875.8|870.8|874.6|869.6|78
1602059700000|2020-10-07 08:35:00|874.9|869.9|874.1|869.1|875.1|870.1|873.7|868.7|66
1602060000000|2020-10-07 08:40:00|874.2|869.2|872.2|867.2|874.2|869.2|872|867|40
1602060300000|2020-10-07 08:45:00|872.1|867.1|871|866|873.9|868.9|870|865|67
1602060600000|2020-10-07 08:50:00|871.1|866.1|869.2|864.2|871.8|866.8|869.1|864.1|49
1602060900000|2020-10-07 08:55:00|869.1|864.1|868.2|863.2|869.5|864.5|868|863|53
1602061200000|2020-10-07 09:00:00|868.3|863.3|868.5|863.5|869.2|864.2|868.1|863.1|58
1602061500000|2020-10-07 09:05:00|868.4|863.4|868|863|868.4|863.4|867.3|862.3|48
1602061800000|2020-10-07 09:10:00|867.9|862.9|868.6|863.6|868.8|863.8|867.7|862.7|37
1602062100000|2020-10-07 09:15:00|868.7|863.7|868.3|863.3|869|864|867.4|862.4|38
1602062400000|2020-10-07 09:20:00|868.1|863.1|867.4|862.4|869.2|864.2|867.3|862.3|44
1602062700000|2020-10-07 09:25:00|867.3|862.3|868|863|868.3|863.3|867.2|862.2|43
1602063000000|2020-10-07 09:30:00|867.9|862.9|869|864|869.1|864.1|867.7|862.7|29
1602063300000|2020-10-07 09:35:00|869.1|864.1|869.6|864.6|869.9|864.9|869.1|864.1|28
1602063600000|2020-10-07 09:40:00|869.7|864.7|870.1|865.1|870.2|865.2|869.4|864.4|22
1602063900000|2020-10-07 09:45:00|870.2|865.2|869.4|864.4|870.2|865.2|869|864|30
1602064200000|2020-10-07 09:50:00|869.3|864.3|868.3|863.3|869.7|864.7|868.3|863.3|32
1602064500000|2020-10-07 09:55:00|868.2|863.2|867.6|862.6|868.4|863.4|867.5|862.5|48
1602064800000|2020-10-07 10:00:00|867.7|862.7|868|863|868|863|866.2|861.2|103
1602065100000|2020-10-07 10:05:00|868.2|863.2|866.2|861.2|868.2|863.2|865.7|860.7|105
1602065400000|2020-10-07 10:10:00|866.3|861.3|865.8|860.8|866.4|861.4|865.5|860.5|91
1602065700000|2020-10-07 10:15:00|865.7|860.7|866.9|861.9|867.3|862.3|864.9|859.9|146
1602066000000|2020-10-07 10:20:00|867|862|867.8|862.8|867.8|862.8|866.2|861.2|89
1602066300000|2020-10-07 10:25:00|867.9|862.9|866.6|861.6|867.9|862.9|866.5|861.5|75
1602066600000|2020-10-07 10:30:00|866.7|861.7|863.9|858.9|866.7|861.7|863.8|858.8|84
1602066900000|2020-10-07 10:35:00|864.1|859.1|865.2|860.2|865.2|860.2|862.9|857.9|58
1602067200000|2020-10-07 10:40:00|865.3|860.3|864.1|859.1|865.4|860.4|863.4|858.4|81
1602067500000|2020-10-07 10:45:00|864.2|859.2|864.2|859.2|864.8|859.8|863.6|858.6|62
1602067800000|2020-10-07 10:50:00|864.1|859.1|864.1|859.1|865.2|860.2|864.1|859.1|56
1602068100000|2020-10-07 10:55:00|864.4|859.4|863.1|858.1|864.6|859.6|862.9|857.9|100
1602068400000|2020-10-07 11:00:00|863|858|863|858|864.8|859.8|862.6|857.6|139
1602068700000|2020-10-07 11:05:00|862.9|857.9|861.3|856.3|863.8|858.8|861.3|856.3|180
1602069000000|2020-10-07 11:10:00|861.4|856.4|860.7|855.7|861.9|856.9|859.9|854.9|144
1602069300000|2020-10-07 11:15:00|860.8|855.8|861.9|856.9|862.1|857.1|860.6|855.6|113
1602069600000|2020-10-07 11:20:00|862.1|857.1|862.3|857.3|862.8|857.8|861.7|856.7|99
1602069900000|2020-10-07 11:25:00|862.5|857.5|862.6|857.6|863|858|861.7|856.7|91
1602070200000|2020-10-07 11:30:00|862.5|857.5|862.6|857.6|862.9|857.9|861.9|856.9|87
1602070500000|2020-10-07 11:35:00|862.8|857.8|863.5|858.5|864|859|862.7|857.7|81
1602070800000|2020-10-07 11:40:00|863.6|858.6|864.5|859.5|864.6|859.6|863.5|858.5|72
1602071100000|2020-10-07 11:45:00|864.6|859.6|864.7|859.7|865.8|860.8|864.2|859.2|110
1602071400000|2020-10-07 11:50:00|864.8|859.8|865.9|860.9|866|861|864.2|859.2|94
1602071700000|2020-10-07 11:55:00|865.8|860.8|867.4|862.4|867.9|862.9|865.7|860.7|154
1602072000000|2020-10-07 12:00:00|867.1|862.1|866.2|861.2|868.1|863.1|865.8|860.8|230
1602072300000|2020-10-07 12:05:00|866.1|861.1|866.5|861.5|867.2|862.2|865.9|860.9|118
1602072600000|2020-10-07 12:10:00|866.6|861.6|866|861|867.5|862.5|866|861|121
1602072900000|2020-10-07 12:15:00|865.9|860.9|866|861|867.5|862.5|865.7|860.7|165
1602073200000|2020-10-07 12:20:00|865.9|860.9|865.6|860.6|866.4|861.4|864.4|859.4|163
1602073500000|2020-10-07 12:25:00|865.7|860.7|865.6|860.6|866.4|861.4|864.6|859.6|170
1602073800000|2020-10-07 12:30:00|865.5|860.5|868.3|863.3|869.1|864.1|865.5|860.5|197
1602074100000|2020-10-07 12:35:00|868.2|863.2|871.2|866.2|871.3|866.3|867.4|862.4|189
1602074400000|2020-10-07 12:40:00|871.3|866.3|873.4|868.4|873.6|868.6|869.7|864.7|265
1602074700000|2020-10-07 12:45:00|873.2|868.2|870.9|865.9|873.5|868.5|869.4|864.4|259
1602075000000|2020-10-07 12:50:00|870.8|865.8|872.3|867.3|872.7|867.7|870.3|865.3|220
1602075300000|2020-10-07 12:55:00|872.5|867.5|872.3|867.3|873.6|868.6|871.5|866.5|210
1602075600000|2020-10-07 13:00:00|872.5|867.5|870.3|865.3|873.1|868.1|870.3|865.3|201
1602075900000|2020-10-07 13:05:00|870.4|865.4|871.3|866.3|871.8|866.8|869.6|864.6|148
1602076200000|2020-10-07 13:10:00|871.2|866.2|870.2|865.2|871.4|866.4|870.1|865.1|155
1602076500000|2020-10-07 13:15:00|870.1|865.1|869|864|870.4|865.4|867.6|862.6|285
1602076800000|2020-10-07 13:20:00|868.8|863.8|866.8|861.8|868.9|863.9|865.7|860.7|225
1602077100000|2020-10-07 13:25:00|866.6|861.6|867.8|862.8|868.5|863.5|866.2|861.2|110
1602077400000|2020-10-07 13:30:00|867.7|862.7|869.7|864.7|871.3|866.3|867.7|862.7|387
1602077700000|2020-10-07 13:35:00|869.8|864.8|867.3|862.3|870|865|866.1|861.1|339
1602078000000|2020-10-07 13:40:00|867.5|862.5|868.4|863.4|869.8|864.8|867.4|862.4|271
1602078300000|2020-10-07 13:45:00|868.3|863.3|871|866|871.3|866.3|868.2|863.2|277
1602078600000|2020-10-07 13:50:00|871.1|866.1|872.5|867.5|872.8|867.8|870.8|865.8|234
1602078900000|2020-10-07 13:55:00|872.6|867.6|868.7|863.7|872.7|867.7|868.5|863.5|303
1602079200000|2020-10-07 14:00:00|868.8|863.8|870.1|865.1|870.7|865.7|868.5|863.5|290
1602079500000|2020-10-07 14:05:00|870.2|865.2|870.7|865.7|871.4|866.4|869.2|864.2|245
1602079800000|2020-10-07 14:10:00|870.8|865.8|866.4|861.4|870.9|865.9|866.4|861.4|386
1602080100000|2020-10-07 14:15:00|866.5|861.5|865.7|860.7|867.1|862.1|864.2|859.2|277
1602080400000|2020-10-07 14:20:00|865.5|860.5|863.1|858.1|867|862|862.4|857.4|228
1602080700000|2020-10-07 14:25:00|862.8|857.8|862.1|857.1|863.7|858.7|862|857|335
1602081000000|2020-10-07 14:30:00|862.2|857.2|862.6|857.6|863.1|858.1|861.1|856.1|294
1602081300000|2020-10-07 14:35:00|862.3|857.3|860|855|862.3|857.3|859.4|854.4|234
1602081600000|2020-10-07 14:40:00|860.2|855.2|858.8|853.8|860.9|855.9|858.5|853.5|268
1602081900000|2020-10-07 14:45:00|858.9|853.9|860.1|855.1|860.6|855.6|858.8|853.8|245
1602082200000|2020-10-07 14:50:00|860.3|855.3|862.5|857.5|863|858|860|855|233
1602082500000|2020-10-07 14:55:00|862.4|857.4|864.1|859.1|864.2|859.2|861.6|856.6|221
1602082800000|2020-10-07 15:00:00|864.2|859.2|868.5|863.5|868.9|863.9|864.1|859.1|338
1602083100000|2020-10-07 15:05:00|868.4|863.4|868.3|863.3|868.9|863.9|867|862|234
1602083400000|2020-10-07 15:10:00|868.6|863.6|865.7|860.7|869.8|864.8|865|860|256
1602083700000|2020-10-07 15:15:00|865.6|860.6|867.4|862.4|868.2|863.2|865.1|860.1|195
1602084000000|2020-10-07 15:20:00|867.6|862.6|868.6|863.6|869.3|864.3|866|861|216
1602084300000|2020-10-07 15:25:00|868.5|863.5|867.4|862.4|868.7|863.7|866.1|861.1|212
1602084600000|2020-10-07 15:30:00|867.5|862.5|869.4|864.4|869.6|864.6|866.6|861.6|147
1602084900000|2020-10-07 15:35:00|869.5|864.5|869.1|864.1|869.6|864.6|868.4|863.4|177
1602085200000|2020-10-07 15:40:00|869.2|864.2|866.2|861.2|869.5|864.5|866.1|861.1|190
1602085500000|2020-10-07 15:45:00|866.1|861.1|867.1|862.1|867.1|862.1|865.2|860.2|189
1602085800000|2020-10-07 15:50:00|867.3|862.3|865.4|860.4|867.3|862.3|865.1|860.1|161
1602086100000|2020-10-07 15:55:00|865.6|860.6|865.4|860.4|866.1|861.1|864.6|859.6|125
1602086400000|2020-10-07 16:00:00|865.3|860.3|864.1|859.1|865.7|860.7|864|859|160
1602086700000|2020-10-07 16:05:00|864|859|865.6|860.6|865.8|860.8|863.1|858.1|132
1602087000000|2020-10-07 16:10:00|865.5|860.5|864|859|865.6|860.6|863.8|858.8|136
1602087300000|2020-10-07 16:15:00|863.8|858.8|865.3|860.3|865.4|860.4|863.8|858.8|100
1602087600000|2020-10-07 16:20:00|865.4|860.4|866|861|866.2|861.2|865|860|98
1602087900000|2020-10-07 16:25:00|866.1|861.1|864|859|866.7|861.7|862.5|857.5|434
1602088200000|2020-10-07 16:30:00|863.9|858.9|864.9|859.9|865.9|860.9|863.1|858.1|216
1602088500000|2020-10-07 16:35:00|864.6|859.6|865|860|865.2|860.2|864.2|859.2|132
1602088800000|2020-10-07 16:40:00|864.9|859.9|864.7|859.7|865.8|860.8|864.4|859.4|113
1602089100000|2020-10-07 16:45:00|864.8|859.8|866.2|861.2|866.2|861.2|864.7|859.7|130
1602089400000|2020-10-07 16:50:00|866.1|861.1|867|862|867.3|862.3|865.7|860.7|133
1602089700000|2020-10-07 16:55:00|866.9|861.9|866.8|861.8|867.7|862.7|866.2|861.2|126
1602090000000|2020-10-07 17:00:00|867|862|866.7|861.7|867.9|862.9|866|861|171
1602090300000|2020-10-07 17:05:00|866.8|861.8|867.9|862.9|868.1|863.1|865.7|860.7|88
1602090600000|2020-10-07 17:10:00|868|863|869.3|864.3|869.3|864.3|867.9|862.9|104
1602090900000|2020-10-07 17:15:00|869.2|864.2|868.2|863.2|869.3|864.3|867.9|862.9|90
1602091200000|2020-10-07 17:20:00|868|863|869|864|869.3|864.3|867.4|862.4|76
1602091500000|2020-10-07 17:25:00|869.1|864.1|869.4|864.4|869.6|864.6|868.4|863.4|96
1602091800000|2020-10-07 17:30:00|869.3|864.3|868.2|863.2|869.7|864.7|868|863|122
1602092100000|2020-10-07 17:35:00|868.1|863.1|867.4|862.4|868.1|863.1|867.2|862.2|59
1602092400000|2020-10-07 17:40:00|867.3|862.3|868.7|863.7|868.8|863.8|867.3|862.3|80
1602092700000|2020-10-07 17:45:00|868.8|863.8|867.6|862.6|868.9|863.9|867.2|862.2|129
1602093000000|2020-10-07 17:50:00|867.7|862.7|868.1|863.1|868.4|863.4|867.1|862.1|106
1602093300000|2020-10-07 17:55:00|868.2|863.2|874.9|856.2|875|863.5|866.9|856.1|43
1602093600000|2020-10-07 18:00:00|874.8|856.1|867.2|862.2|874.8|863.1|866.7|856|150
1602093900000|2020-10-07 18:05:00|867.1|862.1|867|862|867.4|862.4|866.5|861.5|123
1602094200000|2020-10-07 18:10:00|867.1|862.1|866.4|861.4|867.2|862.2|865.9|860.9|114
1602094500000|2020-10-07 18:15:00|866.6|861.6|867|862|867.3|862.3|865.9|860.9|103
1602094800000|2020-10-07 18:20:00|867.1|862.1|866.5|861.5|867.2|862.2|866.5|861.5|100
1602095100000|2020-10-07 18:25:00|866.4|861.4|866.9|861.9|867.1|862.1|866.3|861.3|71
1602095400000|2020-10-07 18:30:00|867|862|867.1|862.1|867.3|862.3|866.9|861.9|32
1602095700000|2020-10-07 18:35:00|867.2|862.2|867.2|862.2|867.2|862.2|866.8|861.8|61
1602096000000|2020-10-07 18:40:00|867.1|862.1|867.2|862.2|867.2|862.2|866.1|861.1|77
1602096300000|2020-10-07 18:45:00|867|862|867.9|862.9|868.2|863.2|867|862|49
1602096600000|2020-10-07 18:50:00|867.8|862.8|868.6|863.6|869|864|867.7|862.7|62
1602096900000|2020-10-07 18:55:00|868.5|863.5|868.4|863.4|869.1|864.1|868.3|863.3|88
1602097200000|2020-10-07 19:00:00|868.3|863.3|869.6|864.6|869.9|864.9|868.1|863.1|119
1602097500000|2020-10-07 19:05:00|869.7|864.7|869.9|864.9|870|865|869.3|864.3|86
1602097800000|2020-10-07 19:10:00|870|865|869.7|864.7|870.3|865.3|869.6|864.6|84
1602098100000|2020-10-07 19:15:00|869.9|864.9|868.8|863.8|870.3|865.3|868.7|863.7|61
1602098400000|2020-10-07 19:20:00|868.9|863.9|868.6|863.6|869.3|864.3|868.5|863.5|46
1602098700000|2020-10-07 19:25:00|868.7|863.7|869|864|869|864|868|863|51
1602099000000|2020-10-07 19:30:00|868.8|863.8|868.8|863.8|869.3|864.3|868.7|863.7|62
1602099300000|2020-10-07 19:35:00|868.9|863.9|869|864|869.3|864.3|868.8|863.8|92
1602099600000|2020-10-07 19:40:00|868.9|863.9|868|863|868.9|863.9|867.8|862.8|34
1602099900000|2020-10-07 19:45:00|868.1|863.1|868.3|863.3|868.7|863.7|867.9|862.9|69
1602100200000|2020-10-07 19:50:00|868.4|863.4|869|864|869|864|868.1|863.1|51
1602100500000|2020-10-07 19:55:00|869.1|864.1|867.9|862.9|869.1|864.1|867.8|862.8|83
1602100800000|2020-10-07 20:00:00|867.8|862.8|868.4|863.4|868.9|863.9|867.3|862.3|65
1602101100000|2020-10-07 20:05:00|868.2|863.2|868.5|863.5|868.5|863.5|867.9|862.9|49
1602101400000|2020-10-07 20:10:00|868.4|863.4|868.5|863.5|868.6|863.6|868.2|863.2|39
1602101700000|2020-10-07 20:15:00|868.4|863.4|868.5|863.5|868.6|863.6|868.4|863.4|19
1602102000000|2020-10-07 20:20:00|868.6|863.6|868.8|863.8|869|864|868.5|863.5|15
1602102300000|2020-10-07 20:25:00|868.9|863.9|868.9|863.9|869|864|868.7|863.7|22
1602102600000|2020-10-07 20:30:00|868.8|863.8|869|864|869.1|864.1|868.6|863.6|6
1602102900000|2020-10-07 20:35:00|869.2|864.2|869|864|869.4|864.4|868.9|863.9|15
1602103200000|2020-10-07 20:40:00|869.2|864.2|869.3|864.3|869.4|864.4|869|864|16
1602103500000|2020-10-07 20:45:00|869.2|864.2|868.9|863.9|869.7|864.7|868.9|863.9|48
1602103800000|2020-10-07 20:50:00|869|864|869.4|864.4|869.7|864.7|867.4|862.4|51
1602104100000|2020-10-07 20:55:00|869.3|864.3|873.9|860.5|874.4|864.8|869.2|860.5|55
1602108000000|2020-10-07 22:00:00|877|857|877.7|857.7|877.7|857.7|876.8|856.8|10
1602108300000|2020-10-07 22:05:00|878|864.5|869.8|864.8|878|865.2|869.6|864.5|13
1602108600000|2020-10-07 22:10:00|869.9|864.9|869.8|864.8|870|865|869.4|864.4|25
1602108900000|2020-10-07 22:15:00|869.9|864.9|870.1|865.1|870.3|865.3|869.8|864.8|15
1602109200000|2020-10-07 22:20:00|870.2|865.2|870.3|865.3|870.3|865.3|869.9|864.9|12
1602109500000|2020-10-07 22:25:00|870.2|865.2|870.1|865.1|870.3|865.3|870.1|865.1|8
1602109800000|2020-10-07 22:30:00|870|865|869.6|864.6|870.1|865.1|869.6|864.6|17
1602110100000|2020-10-07 22:35:00|869.4|864.4|869.4|864.4|869.5|864.5|869.2|864.2|20
1602110400000|2020-10-07 22:40:00|869.3|864.3|869.5|864.5|869.6|864.6|869.1|864.1|21
1602110700000|2020-10-07 22:45:00|869.4|864.4|869.4|864.4|869.6|864.6|869.3|864.3|14
1602111000000|2020-10-07 22:50:00|869.3|864.3|869.6|864.6|870.2|865.2|869.3|864.3|19
1602111300000|2020-10-07 22:55:00|869.7|864.7|869.3|864.3|869.7|864.7|869.3|864.3|19
1602111600000|2020-10-07 23:00:00|869.1|864.1|869|864|869.2|864.2|868.6|863.6|19
1602111900000|2020-10-07 23:05:00|868.9|863.9|868.9|863.9|869.1|864.1|868.8|863.8|15
1602112200000|2020-10-07 23:10:00|869|864|868.7|863.7|869.1|864.1|868.6|863.6|10
1602112500000|2020-10-07 23:15:00|868.8|863.8|868.4|863.4|868.8|863.8|868.4|863.4|14
1602112800000|2020-10-07 23:20:00|868.5|863.5|868.5|863.5|869|864|868.5|863.5|17
1602113100000|2020-10-07 23:25:00|868.6|863.6|868.7|863.7|868.8|863.8|868.4|863.4|26
1602113400000|2020-10-07 23:30:00|868.8|863.8|869.1|864.1|869.1|864.1|868.7|863.7|8
1602113700000|2020-10-07 23:35:00|869.2|864.2|869.7|864.7|869.8|864.8|869.2|864.2|29
1602114000000|2020-10-07 23:40:00|869.6|864.6|869.6|864.6|869.6|864.6|869|864|28
1602114300000|2020-10-07 23:45:00|869.5|864.5|869.5|864.5|869.7|864.7|869.1|864.1|18
1602114600000|2020-10-07 23:50:00|869.6|864.6|869|864|869.6|864.6|868.9|863.9|22
1602114900000|2020-10-07 23:55:00|868.9|863.9|868.6|863.6|868.9|863.9|868.6|863.6|38
1602115200000|2020-10-08 00:00:00|868.7|863.7|867|862|868.7|863.7|867|862|89
1602115500000|2020-10-08 00:05:00|866.7|861.7|867.3|862.3|867.6|862.6|866.5|861.5|58
1602115800000|2020-10-08 00:10:00|867|862|868.5|863.5|868.6|863.6|866.8|861.8|52
1602116100000|2020-10-08 00:15:00|868.4|863.4|868.7|863.7|868.9|863.9|867.8|862.8|57
1602116400000|2020-10-08 00:20:00|868.9|863.9|869|864|869.1|864.1|868.7|863.7|45
1602116700000|2020-10-08 00:25:00|868.9|863.9|869.1|864.1|869.3|864.3|868.3|863.3|44
1602117000000|2020-10-08 00:30:00|869|864|868.8|863.8|869.1|864.1|868.4|863.4|28
1602117300000|2020-10-08 00:35:00|868.9|863.9|868.1|863.1|868.9|863.9|867.9|862.9|45
1602117600000|2020-10-08 00:40:00|868.2|863.2|868.4|863.4|868.5|863.5|868|863|27
1602117900000|2020-10-08 00:45:00|868.3|863.3|869.3|864.3|869.6|864.6|868.1|863.1|50
1602118200000|2020-10-08 00:50:00|869.5|864.5|869.2|864.2|869.6|864.6|868.9|863.9|35
1602118500000|2020-10-08 00:55:00|869.1|864.1|868.9|863.9|869.3|864.3|868.5|863.5|62
1602118800000|2020-10-08 01:00:00|869.2|864.2|868.8|863.8|869.6|864.6|868.6|863.6|40
1602119100000|2020-10-08 01:05:00|868.7|863.7|869.6|864.6|869.6|864.6|868.7|863.7|43
1602119400000|2020-10-08 01:10:00|869.7|864.7|869.2|864.2|869.9|864.9|868.8|863.8|32
1602119700000|2020-10-08 01:15:00|869|864|868.1|863.1|869|864|867.3|862.3|91
1602120000000|2020-10-08 01:20:00|868|863|867|862|868.3|863.3|867|862|42
1602120300000|2020-10-08 01:25:00|867.1|862.1|866.4|861.4|867.2|862.2|866.1|861.1|25
1602120600000|2020-10-08 01:30:00|866.3|861.3|866.8|861.8|866.8|861.8|865.9|860.9|44
1602120900000|2020-10-08 01:35:00|866.9|861.9|868.5|863.5|868.7|863.7|866.7|861.7|96
1602121200000|2020-10-08 01:40:00|868.4|863.4|868.2|863.2|868.7|863.7|868|863|53
1602121500000|2020-10-08 01:45:00|868.4|863.4|868.6|863.6|869|864|868.1|863.1|66
1602121800000|2020-10-08 01:50:00|868.7|863.7|869.2|864.2|869.7|864.7|868.5|863.5|56
1602122100000|2020-10-08 01:55:00|869.1|864.1|870.2|865.2|870.7|865.7|869.1|864.1|105
1602122400000|2020-10-08 02:00:00|870.3|865.3|869.6|864.6|870.5|865.5|869.5|864.5|83
1602122700000|2020-10-08 02:05:00|869.5|864.5|869.3|864.3|869.6|864.6|868.8|863.8|52
1602123000000|2020-10-08 02:10:00|869.2|864.2|868.9|863.9|869.4|864.4|868.6|863.6|43
1602123300000|2020-10-08 02:15:00|868.8|863.8|868.1|863.1|868.8|863.8|867.8|862.8|30
1602123600000|2020-10-08 02:20:00|868|863|868.5|863.5|868.5|863.5|867.7|862.7|29
1602123900000|2020-10-08 02:25:00|868.3|863.3|867.7|862.7|868.5|863.5|867.4|862.4|71
1602124200000|2020-10-08 02:30:00|867.5|862.5|868|863|868.5|863.5|867.5|862.5|23
1602124500000|2020-10-08 02:35:00|867.9|862.9|868.2|863.2|868.2|863.2|867.6|862.6|19
1602124800000|2020-10-08 02:40:00|868.4|863.4|867.8|862.8|868.4|863.4|867.8|862.8|9
1602125100000|2020-10-08 02:45:00|867.6|862.6|867.5|862.5|868.2|863.2|867.3|862.3|39
1602125400000|2020-10-08 02:50:00|867.4|862.4|868.3|863.3|868.3|863.3|867.2|862.2|27
1602125700000|2020-10-08 02:55:00|868.2|863.2|868.6|863.6|868.6|863.6|868.2|863.2|19
1602126000000|2020-10-08 03:00:00|868.5|863.5|868.2|863.2|868.7|863.7|868.1|863.1|39
1602126300000|2020-10-08 03:05:00|868.1|863.1|867.7|862.7|868.1|863.1|867.5|862.5|33
1602126600000|2020-10-08 03:10:00|867.8|862.8|867.3|862.3|868|863|867.2|862.2|14
1602126900000|2020-10-08 03:15:00|867.2|862.2|866.9|861.9|867.3|862.3|866.8|861.8|21
1602127200000|2020-10-08 03:20:00|867|862|866.7|861.7|867.1|862.1|866.6|861.6|27
1602127500000|2020-10-08 03:25:00|866.8|861.8|866|861|867|862|866|861|14
1602127800000|2020-10-08 03:30:00|865.9|860.9|865.7|860.7|866|861|865.1|860.1|47
1602128100000|2020-10-08 03:35:00|865.8|860.8|866.4|861.4|866.6|861.6|865.7|860.7|26
1602128400000|2020-10-08 03:40:00|866.6|861.6|866.6|861.6|866.9|861.9|866.2|861.2|12
1602128700000|2020-10-08 03:45:00|866.5|861.5|866.9|861.9|867.1|862.1|866.1|861.1|24
1602129000000|2020-10-08 03:50:00|866.8|861.8|866.7|861.7|866.9|861.9|866.5|861.5|13
1602129300000|2020-10-08 03:55:00|866.5|861.5|866.4|861.4|866.5|861.5|865.9|860.9|33
1602129600000|2020-10-08 04:00:00|866.3|861.3|866.1|861.1|866.6|861.6|865.9|860.9|43
1602129900000|2020-10-08 04:05:00|866|861|865.3|860.3|866.1|861.1|865.3|860.3|14
1602130200000|2020-10-08 04:10:00|865.2|860.2|865.2|860.2|865.4|860.4|864.9|859.9|15
1602130500000|2020-10-08 04:15:00|865|860|865.7|860.7|865.7|860.7|864.9|859.9|16
1602130800000|2020-10-08 04:20:00|865.8|860.8|866.3|861.3|866.4|861.4|865.7|860.7|9
1602131100000|2020-10-08 04:25:00|866.6|861.6|866.8|861.8|866.8|861.8|866.6|861.6|2
1602131400000|2020-10-08 04:30:00|866.6|861.6|866.1|861.1|866.6|861.6|866|861|13
1602131700000|2020-10-08 04:35:00|866|861|866.6|861.6|867.1|862.1|865.9|860.9|17
1602132000000|2020-10-08 04:40:00|866.3|861.3|866.3|861.3|866.6|861.6|866.2|861.2|5
1602132300000|2020-10-08 04:45:00|866.5|861.5|866.6|861.6|866.6|861.6|866.3|861.3|9
1602132600000|2020-10-08 04:50:00|866.7|861.7|866.9|861.9|867|862|866.6|861.6|16
1602132900000|2020-10-08 04:55:00|867.1|862.1|866.6|861.6|867.2|862.2|866.6|861.6|9
1602133200000|2020-10-08 05:00:00|866.7|861.7|867.8|862.8|867.8|862.8|866.7|861.7|24
1602133500000|2020-10-08 05:05:00|867.9|862.9|867.3|862.3|867.9|862.9|866.9|861.9|24
1602133800000|2020-10-08 05:10:00|867.2|862.2|867.5|862.5|867.7|862.7|866.9|861.9|28
1602134100000|2020-10-08 05:15:00|867.6|862.6|868.8|863.8|868.9|863.9|867.4|862.4|48
1602134400000|2020-10-08 05:20:00|868.7|863.7|868.9|863.9|869.1|864.1|868.6|863.6|46
1602134700000|2020-10-08 05:25:00|868.8|863.8|868.4|863.4|869.1|864.1|868.2|863.2|51
1602135000000|2020-10-08 05:30:00|868.5|863.5|868.7|863.7|869.1|864.1|868.4|863.4|39
1602135300000|2020-10-08 05:35:00|868.9|863.9|869.3|864.3|869.6|864.6|868.8|863.8|34
1602135600000|2020-10-08 05:40:00|869.2|864.2|868.7|863.7|869.4|864.4|868.7|863.7|27
1602135900000|2020-10-08 05:45:00|868.6|863.6|868.9|863.9|869|864|868.6|863.6|36
1602136200000|2020-10-08 05:50:00|869|864|869.2|864.2|869.7|864.7|868.9|863.9|43
1602136500000|2020-10-08 05:55:00|869.3|864.3|868.5|863.5|869.4|864.4|868.4|863.4|45
1602136800000|2020-10-08 06:00:00|868.6|863.6|868.5|863.5|869.4|864.4|867.5|862.5|85
1602137100000|2020-10-08 06:05:00|868.6|863.6|867.1|862.1|868.8|863.8|866.9|861.9|69
1602137400000|2020-10-08 06:10:00|867.2|862.2|867|862|868.2|863.2|866.9|861.9|79
1602137700000|2020-10-08 06:15:00|867.2|862.2|867.5|862.5|867.9|862.9|866.8|861.8|48
1602138000000|2020-10-08 06:20:00|867.6|862.6|868.1|863.1|868.9|863.9|867.5|862.5|71
1602138300000|2020-10-08 06:25:00|868.2|863.2|869.2|864.2|869.5|864.5|868.2|863.2|61
1602138600000|2020-10-08 06:30:00|869.3|864.3|870.1|865.1|870.6|865.6|869.1|864.1|78
1602138900000|2020-10-08 06:35:00|870.4|865.4|871.4|866.4|871.7|866.7|870.1|865.1|75
1602139200000|2020-10-08 06:40:00|871.5|866.5|872.1|867.1|872.1|867.1|870.6|865.6|87
1602139500000|2020-10-08 06:45:00|872|867|872.5|867.5|872.5|867.5|871.7|866.7|58
1602139800000|2020-10-08 06:50:00|872.6|867.6|872|867|872.7|867.7|871.2|866.2|74
1602140100000|2020-10-08 06:55:00|872.3|867.3|872.2|867.2|872.8|867.8|871.4|866.4|42
1602140400000|2020-10-08 07:00:00|872.4|867.4|871|866|872.5|867.5|870.9|865.9|122
1602140700000|2020-10-08 07:05:00|871.1|866.1|870.8|865.8|871.6|866.6|870.4|865.4|145
1602141000000|2020-10-08 07:10:00|870.9|865.9|869.4|864.4|871.1|866.1|869.4|864.4|71
1602141300000|2020-10-08 07:15:00|869.6|864.6|871.1|866.1|871.4|866.4|868.6|863.6|152
1602141600000|2020-10-08 07:20:00|871|866|872.2|867.2|872.7|867.7|870.8|865.8|95
1602141900000|2020-10-08 07:25:00|872|867|872.1|867.1|872.6|867.6|871.6|866.6|109
1602142200000|2020-10-08 07:30:00|871.9|866.9|871.4|866.4|872.3|867.3|871.2|866.2|111
1602142500000|2020-10-08 07:35:00|871.3|866.3|871.4|866.4|872.2|867.2|871.2|866.2|116
1602142800000|2020-10-08 07:40:00|871.5|866.5|870|865|872|867|869.9|864.9|96
1602143100000|2020-10-08 07:45:00|869.9|864.9|869.8|864.8|870.6|865.6|869.1|864.1|136
1602143400000|2020-10-08 07:50:00|869.9|864.9|868.9|863.9|870.2|865.2|868.3|863.3|116
1602143700000|2020-10-08 07:55:00|868.8|863.8|870|865|870.2|865.2|868.7|863.7|87
1602144000000|2020-10-08 08:00:00|870.1|865.1|870|865|870.2|865.2|869.1|864.1|107
1602144300000|2020-10-08 08:05:00|870.1|865.1|869.2|864.2|870.1|865.1|869.2|864.2|43
1602144600000|2020-10-08 08:10:00|869.1|864.1|870.2|865.2|870.5|865.5|868.8|863.8|71
1602144900000|2020-10-08 08:15:00|870.1|865.1|868.1|863.1|870.1|865.1|868|863|72
1602145200000|2020-10-08 08:20:00|868.2|863.2|868.7|863.7|869.1|864.1|867.7|862.7|79
1602145500000|2020-10-08 08:25:00|868.8|863.8|867|862|868.8|863.8|866.6|861.6|109
1602145800000|2020-10-08 08:30:00|866.9|861.9|867.2|862.2|868.3|863.3|866.9|861.9|96
1602146100000|2020-10-08 08:35:00|867.1|862.1|868.1|863.1|868.1|863.1|866.4|861.4|95
1602146400000|2020-10-08 08:40:00|868.2|863.2|868.5|863.5|868.9|863.9|868|863|98
1602146700000|2020-10-08 08:45:00|868.6|863.6|868.2|863.2|869.2|864.2|867.6|862.6|95
1602147000000|2020-10-08 08:50:00|868.1|863.1|867.5|862.5|868.1|863.1|867.2|862.2|82
1602147300000|2020-10-08 08:55:00|867.4|862.4|867.9|862.9|868.3|863.3|867.3|862.3|74
1602147600000|2020-10-08 09:00:00|867.8|862.8|867.5|862.5|868|863|867.3|862.3|67
1602147900000|2020-10-08 09:05:00|867.8|862.8|868|863|868.1|863.1|867.4|862.4|64
1602148200000|2020-10-08 09:10:00|868.1|863.1|868.5|863.5|868.6|863.6|867.9|862.9|60
1602148500000|2020-10-08 09:15:00|868.4|863.4|867.8|862.8|868.4|863.4|867.4|862.4|84
1602148800000|2020-10-08 09:20:00|867.9|862.9|867.6|862.6|868.2|863.2|867.6|862.6|53
1602149100000|2020-10-08 09:25:00|867.7|862.7|867.4|862.4|867.8|862.8|867.2|862.2|55
1602149400000|2020-10-08 09:30:00|867.6|862.6|865.7|860.7|867.6|862.6|865.7|860.7|107
1602149700000|2020-10-08 09:35:00|865.8|860.8|866.4|861.4|866.8|861.8|865.5|860.5|73
1602150000000|2020-10-08 09:40:00|866.3|861.3|866.4|861.4|867.1|862.1|865.8|860.8|89
1602150300000|2020-10-08 09:45:00|866.5|861.5|867.5|862.5|867.5|862.5|866.4|861.4|44
1602150600000|2020-10-08 09:50:00|867.3|862.3|867|862|867.5|862.5|866.5|861.5|34
1602150900000|2020-10-08 09:55:00|867.1|862.1|867.8|862.8|867.9|862.9|867.1|862.1|54
1602151200000|2020-10-08 10:00:00|867.7|862.7|869.2|864.2|869.4|864.4|867.2|862.2|64
1602151500000|2020-10-08 10:05:00|869.1|864.1|868.7|863.7|869.4|864.4|868.4|863.4|88
1602151800000|2020-10-08 10:10:00|868.6|863.6|868.6|863.6|869|864|868.5|863.5|39
1602152100000|2020-10-08 10:15:00|868.5|863.5|867.9|862.9|868.6|863.6|867.5|862.5|50
1602152400000|2020-10-08 10:20:00|867.8|862.8|869.1|864.1|869.1|864.1|867.7|862.7|61
1602152700000|2020-10-08 10:25:00|869.2|864.2|868.8|863.8|869.3|864.3|868.5|863.5|75
1602153000000|2020-10-08 10:30:00|868.9|863.9|869.7|864.7|870|865|868.6|863.6|68
1602153300000|2020-10-08 10:35:00|869.6|864.6|869.7|864.7|870.5|865.5|869.2|864.2|91
1602153600000|2020-10-08 10:40:00|869.8|864.8|870.1|865.1|870.2|865.2|869.2|864.2|67
1602153900000|2020-10-08 10:45:00|870.4|865.4|868.8|863.8|871.2|866.2|868.1|863.1|106
1602154200000|2020-10-08 10:50:00|868.7|863.7|868.7|863.7|869.8|864.8|868.2|863.2|84
1602154500000|2020-10-08 10:55:00|868.8|863.8|868.6|863.6|869.7|864.7|868.4|863.4|112
1602154800000|2020-10-08 11:00:00|868.8|863.8|867.5|862.5|869.3|864.3|867.3|862.3|112
1602155100000|2020-10-08 11:05:00|867.7|862.7|866.2|861.2|867.9|862.9|866.1|861.1|104
1602155400000|2020-10-08 11:10:00|866.1|861.1|867.3|862.3|868|863|865.7|860.7|66
1602155700000|2020-10-08 11:15:00|867.2|862.2|868.1|863.1|868.3|863.3|866.8|861.8|68
1602156000000|2020-10-08 11:20:00|868.2|863.2|867.9|862.9|868.4|863.4|867.6|862.6|62
1602156300000|2020-10-08 11:25:00|868.1|863.1|868.2|863.2|868.6|863.6|868|863|47
1602156600000|2020-10-08 11:30:00|868.3|863.3|865.8|860.8|868.3|863.3|865.7|860.7|102
1602156900000|2020-10-08 11:35:00|865.7|860.7|866.5|861.5|867|862|865.7|860.7|78
1602157200000|2020-10-08 11:40:00|866.3|861.3|867.6|862.6|867.9|862.9|866|861|83
1602157500000|2020-10-08 11:45:00|867.5|862.5|866.8|861.8|867.5|862.5|866.7|861.7|110
1602157800000|2020-10-08 11:50:00|866.7|861.7|867.2|862.2|867.8|862.8|866.3|861.3|62
1602158100000|2020-10-08 11:55:00|867|862|866.9|861.9|867.2|862.2|866.2|861.2|84
1602158400000|2020-10-08 12:00:00|867|862|865.4|860.4|867|862|865.3|860.3|55
1602158700000|2020-10-08 12:05:00|865.5|860.5|866|861|866.2|861.2|865.5|860.5|42
1602159000000|2020-10-08 12:10:00|866.2|861.2|868.8|863.8|869.2|864.2|865.8|860.8|101
1602159300000|2020-10-08 12:15:00|868.9|863.9|871.4|866.4|871.6|866.6|868.3|863.3|202
1602159600000|2020-10-08 12:20:00|871.5|866.5|873.2|868.2|873.4|868.4|870.7|865.7|244
1602159900000|2020-10-08 12:25:00|873.1|868.1|872.5|867.5|873.8|868.8|872.3|867.3|101
1602160200000|2020-10-08 12:30:00|872.4|867.4|870.3|865.3|872.7|867.7|869.4|864.4|256
1602160500000|2020-10-08 12:35:00|870.2|865.2|870.7|865.7|871.6|866.6|869.5|864.5|164
1602160800000|2020-10-08 12:40:00|870.8|865.8|871.4|866.4|871.5|866.5|869.4|864.4|145
1602161100000|2020-10-08 12:45:00|871.5|866.5|873.5|868.5|873.6|868.6|871|866|152
1602161400000|2020-10-08 12:50:00|873.6|868.6|873.4|868.4|874.7|869.7|873|868|153
1602161700000|2020-10-08 12:55:00|873.3|868.3|872.9|867.9|874.8|869.8|872.7|867.7|183
1602162000000|2020-10-08 13:00:00|872.8|867.8|872.4|867.4|874.2|869.2|872.1|867.1|213
1602162300000|2020-10-08 13:05:00|872.3|867.3|870|865|873.3|868.3|868.8|863.8|177
1602162600000|2020-10-08 13:10:00|869.8|864.8|870.4|865.4|871.6|866.6|869.6|864.6|113
1602162900000|2020-10-08 13:15:00|870.8|865.8|871.6|866.6|872.7|867.7|870.5|865.5|119
1602163200000|2020-10-08 13:20:00|871.7|866.7|871.2|866.2|871.8|866.8|871.1|866.1|109
1602163500000|2020-10-08 13:25:00|871.3|866.3|871.3|866.3|871.8|866.8|871.2|866.2|108
1602163800000|2020-10-08 13:30:00|871.4|866.4|871.7|866.7|873.4|868.4|870.2|865.2|341
1602164100000|2020-10-08 13:35:00|871.8|866.8|876.8|871.8|877.1|872.1|871.1|866.1|251
1602164400000|2020-10-08 13:40:00|876.9|871.9|874.7|869.7|877|872|874.3|869.3|272
1602164700000|2020-10-08 13:45:00|874.4|869.4|874.9|869.9|876.7|871.7|873.6|868.6|239
1602165000000|2020-10-08 13:50:00|874.8|869.8|876.6|871.6|878.4|873.4|874.7|869.7|218
1602165300000|2020-10-08 13:55:00|876.5|871.5|875|870|878.9|873.9|874.6|869.6|309
1602165600000|2020-10-08 14:00:00|875.4|870.4|870.1|865.1|876.1|871.1|868.2|863.2|543
1602165900000|2020-10-08 14:05:00|870|865|871.8|866.8|872.4|867.4|869.7|864.7|359
1602166200000|2020-10-08 14:10:00|871.7|866.7|872.1|867.1|872.5|867.5|871.3|866.3|252
1602166500000|2020-10-08 14:15:00|872|867|870.6|865.6|873.1|868.1|869.9|864.9|273
1602166800000|2020-10-08 14:20:00|870.5|865.5|872.2|867.2|873.3|868.3|870.4|865.4|297
1602167100000|2020-10-08 14:25:00|872.3|867.3|870.7|865.7|872.3|867.3|868.8|863.8|334
1602167400000|2020-10-08 14:30:00|870.5|865.5|873.8|868.8|873.9|868.9|869.6|864.6|390
1602167700000|2020-10-08 14:35:00|873.7|868.7|872.3|867.3|874|869|871.8|866.8|202
1602168000000|2020-10-08 14:40:00|872.2|867.2|870.7|865.7|873.3|868.3|870.2|865.2|197
1602168300000|2020-10-08 14:45:00|870.6|865.6|872|867|873.2|868.2|869.8|864.8|220
1602168600000|2020-10-08 14:50:00|872.2|867.2|871.4|866.4|873.1|868.1|870.8|865.8|210
1602168900000|2020-10-08 14:55:00|871.5|866.5|871.2|866.2|872.5|867.5|871|866|208
1602169200000|2020-10-08 15:00:00|871.1|866.1|872.7|867.7|873.1|868.1|871|866|222
1602169500000|2020-10-08 15:05:00|872.8|867.8|874.4|869.4|874.9|869.9|872.7|867.7|158
1602169800000|2020-10-08 15:10:00|874.6|869.6|873.1|868.1|875.1|870.1|872.7|867.7|141
1602170100000|2020-10-08 15:15:00|872.9|867.9|872.1|867.1|873.2|868.2|871.7|866.7|145
1602170400000|2020-10-08 15:20:00|872.3|867.3|872.3|867.3|873.1|868.1|871.5|866.5|220
1602170700000|2020-10-08 15:25:00|872.1|867.1|872.5|867.5|872.7|867.7|871|866|170
1602171000000|2020-10-08 15:30:00|872.4|867.4|870.4|865.4|873.2|868.2|870.2|865.2|195
1602171300000|2020-10-08 15:35:00|870.5|865.5|872.7|867.7|873|868|870.4|865.4|187
1602171600000|2020-10-08 15:40:00|872.8|867.8|872.1|867.1|872.8|867.8|871.7|866.7|117
1602171900000|2020-10-08 15:45:00|872|867|871.5|866.5|872.3|867.3|871.3|866.3|114
1602172200000|2020-10-08 15:50:00|871.4|866.4|870.7|865.7|871.6|866.6|870.4|865.4|123
1602172500000|2020-10-08 15:55:00|870.6|865.6|870.6|865.6|871.7|866.7|870.4|865.4|166
1602172800000|2020-10-08 16:00:00|870.5|865.5|871.4|866.4|871.5|866.5|870.5|865.5|133
1602173100000|2020-10-08 16:05:00|871.6|866.6|871.9|866.9|872.3|867.3|871.2|866.2|92
1602173400000|2020-10-08 16:10:00|871.8|866.8|871.6|866.6|872.2|867.2|871.4|866.4|86
1602173700000|2020-10-08 16:15:00|871.8|866.8|871.5|866.5|871.9|866.9|871.4|866.4|93
1602174000000|2020-10-08 16:20:00|871.6|866.6|871.6|866.6|871.8|866.8|871.2|866.2|77
1602174300000|2020-10-08 16:25:00|871.7|866.7|871.3|866.3|871.7|866.7|871.2|866.2|53
1602174600000|2020-10-08 16:30:00|871.2|866.2|871.9|866.9|871.9|866.9|870.4|865.4|48
1602174900000|2020-10-08 16:35:00|872.2|867.2|870.6|865.6|872.2|867.2|870.5|865.5|80
1602175200000|2020-10-08 16:40:00|870.7|865.7|868.3|863.3|871|866|868.3|863.3|170
1602175500000|2020-10-08 16:45:00|868.5|863.5|867.6|862.6|868.9|863.9|867.6|862.6|135
1602175800000|2020-10-08 16:50:00|867.7|862.7|868.3|863.3|868.5|863.5|867.7|862.7|120
1602176100000|2020-10-08 16:55:00|868.2|863.2|866.4|861.4|868.3|863.3|865.7|860.7|150
1602176400000|2020-10-08 17:00:00|866.5|861.5|863.9|858.9|866.7|861.7|863.7|858.7|234
1602176700000|2020-10-08 17:05:00|864.2|859.2|862.7|857.7|864.4|859.4|862.7|857.7|143
1602177000000|2020-10-08 17:10:00|862.6|857.6|862.9|857.9|864|859|862.5|857.5|89
1602177300000|2020-10-08 17:15:00|863|858|862.1|857.1|863.8|858.8|861.7|856.7|156
1602177600000|2020-10-08 17:20:00|862|857|865|860|865.3|860.3|862|857|109
1602177900000|2020-10-08 17:25:00|865.2|860.2|866.5|861.5|866.8|861.8|864.6|859.6|152
1602178200000|2020-10-08 17:30:00|866.4|861.4|867|862|868.4|863.4|866.3|861.3|167
1602178500000|2020-10-08 17:35:00|867.1|862.1|866.8|861.8|867.3|862.3|866.5|861.5|102
1602178800000|2020-10-08 17:40:00|866.7|861.7|867.3|862.3|867.6|862.6|865.9|860.9|99
1602179100000|2020-10-08 17:45:00|867.2|862.2|867.7|862.7|867.9|862.9|866.5|861.5|117
1602179400000|2020-10-08 17:50:00|867.8|862.8|868|863|868.6|863.6|867.7|862.7|54
1602179700000|2020-10-08 17:55:00|867.9|862.9|868.4|863.4|868.6|863.6|867.9|862.9|86
1602180000000|2020-10-08 18:00:00|868.3|863.3|868.1|863.1|868.3|863.3|867.5|862.5|81
1602180300000|2020-10-08 18:05:00|867.9|862.9|868.9|863.9|868.9|863.9|867.7|862.7|56
1602180600000|2020-10-08 18:10:00|868.8|863.8|868.8|863.8|868.9|863.9|868.3|863.3|53
1602180900000|2020-10-08 18:15:00|869|864|868.3|863.3|869|864|868.2|863.2|38
1602181200000|2020-10-08 18:20:00|868.4|863.4|869|864|869|864|868.1|863.1|41
1602181500000|2020-10-08 18:25:00|868.9|863.9|868.8|863.8|869.2|864.2|868.2|863.2|41
1602181800000|2020-10-08 18:30:00|868.7|863.7|868.6|863.6|868.8|863.8|867.5|862.5|45
1602182100000|2020-10-08 18:35:00|868.7|863.7|868.6|863.6|868.8|863.8|868.2|863.2|13
1602182400000|2020-10-08 18:40:00|868.7|863.7|869.6|864.6|869.6|864.6|868.4|863.4|45
1602182700000|2020-10-08 18:45:00|869.5|864.5|869.6|864.6|870|865|869.2|864.2|47
1602183000000|2020-10-08 18:50:00|869.8|864.8|869.8|864.8|869.9|864.9|869.4|864.4|52
1602183300000|2020-10-08 18:55:00|869.9|864.9|869.8|864.8|870.3|865.3|869.7|864.7|57
1602183600000|2020-10-08 19:00:00|869.9|864.9|869.5|864.5|870|865|868.7|863.7|95
1602183900000|2020-10-08 19:05:00|869.4|864.4|869.8|864.8|870|865|869.3|864.3|62
1602184200000|2020-10-08 19:10:00|869.9|864.9|869.7|864.7|870|865|869.3|864.3|51
1602184500000|2020-10-08 19:15:00|869.8|864.8|869.2|864.2|870|865|869.2|864.2|62
1602184800000|2020-10-08 19:20:00|869.3|864.3|869.9|864.9|870|865|868.9|863.9|65
1602185100000|2020-10-08 19:25:00|869.8|864.8|869.3|864.3|869.8|864.8|869.2|864.2|40
1602185400000|2020-10-08 19:30:00|869.4|864.4|869.2|864.2|869.4|864.4|869.1|864.1|46
1602185700000|2020-10-08 19:35:00|869.3|864.3|869.3|864.3|869.6|864.6|869.2|864.2|28
1602186000000|2020-10-08 19:40:00|869.4|864.4|869.8|864.8|869.9|864.9|869.3|864.3|24
1602186300000|2020-10-08 19:45:00|869.9|864.9|869.6|864.6|870|865|869.5|864.5|36
1602186600000|2020-10-08 19:50:00|869.5|864.5|869.5|864.5|870|865|869.2|864.2|42
1602186900000|2020-10-08 19:55:00|869.6|864.6|869.6|864.6|869.9|864.9|869.3|864.3|77
1602187200000|2020-10-08 20:00:00|869.5|864.5|868.8|863.8|869.5|864.5|868.7|863.7|54
1602187500000|2020-10-08 20:05:00|868.9|863.9|868.8|863.8|868.9|863.9|868.6|863.6|17
1602187800000|2020-10-08 20:10:00|868.5|863.5|869|864|869|864|868.3|863.3|23
1602188100000|2020-10-08 20:15:00|868.9|863.9|869.3|864.3|869.4|864.4|868.9|863.9|6
1602188400000|2020-10-08 20:20:00|869.2|864.2|869.1|864.1|869.2|864.2|869.1|864.1|6
1602188700000|2020-10-08 20:25:00|868.9|863.9|868.7|863.7|869|864|868.7|863.7|4
1602189000000|2020-10-08 20:30:00|868.8|863.8|868.7|863.7|868.9|863.9|868.7|863.7|12
1602189300000|2020-10-08 20:35:00|868.8|863.8|868.9|863.9|869|864|868.8|863.8|8
1602189600000|2020-10-08 20:40:00|869|864|869|864|869.1|864.1|869|864|11
1602189900000|2020-10-08 20:45:00|868.9|863.9|869.2|864.2|869.5|864.5|868.9|863.9|38
1602190200000|2020-10-08 20:50:00|869.1|864.1|869.1|864.1|869.3|864.3|868.4|863.4|23
1602190500000|2020-10-08 20:55:00|869|864|873.1|860.6|874.7|864.4|869|860.3|38
1602194400000|2020-10-08 22:00:00|877.1|857.1|877.9|864.6|878|864.6|877.1|857.1|30
1602194700000|2020-10-08 22:05:00|870.2|865.2|869.5|864.5|870.6|865.6|869.5|864.5|24
1602195000000|2020-10-08 22:10:00|869.4|864.4|870.1|865.1|870.1|865.1|869.4|864.4|13
1602195300000|2020-10-08 22:15:00|870|865|870.4|865.4|870.4|865.4|869.7|864.7|31
1602195600000|2020-10-08 22:20:00|870.3|865.3|872|867|872|867|870.3|865.3|15
1602195900000|2020-10-08 22:25:00|872.2|867.2|871|866|872.2|867.2|870.7|865.7|28
1602196200000|2020-10-08 22:30:00|870.9|865.9|870.7|865.7|871|866|870.4|865.4|25
1602196500000|2020-10-08 22:35:00|870.6|865.6|870.4|865.4|870.6|865.6|870.3|865.3|8
1602196800000|2020-10-08 22:40:00|870.3|865.3|870.2|865.2|870.4|865.4|869.7|864.7|13
1602197100000|2020-10-08 22:45:00|870|865|870.8|865.8|870.8|865.8|870|865|20
1602197400000|2020-10-08 22:50:00|870.9|865.9|871.1|866.1|871.1|866.1|870.9|865.9|2
1602197700000|2020-10-08 22:55:00|871|866|871|866|871.3|866.3|871|866|20
1602198000000|2020-10-08 23:00:00|871.1|866.1|871.1|866.1|871.1|866.1|870.8|865.8|16
1602198300000|2020-10-08 23:05:00|871|866|871.1|866.1|871.3|866.3|870.9|865.9|11
1602198600000|2020-10-08 23:10:00|871|866|870.6|865.6|871.1|866.1|870.4|865.4|20
1602198900000|2020-10-08 23:15:00|870.4|865.4|870|865|870.6|865.6|870|865|21
1602199200000|2020-10-08 23:20:00|870.5|865.5|869|864|870.5|865.5|868.9|863.9|15
1602199500000|2020-10-08 23:25:00|868.8|863.8|869.3|864.3|869.3|864.3|868.3|863.3|26
1602199800000|2020-10-08 23:30:00|869.5|864.5|869.6|864.6|869.8|864.8|869.2|864.2|27
1602200100000|2020-10-08 23:35:00|869.7|864.7|869.4|864.4|869.7|864.7|869.3|864.3|26
1602200400000|2020-10-08 23:40:00|869.5|864.5|869.3|864.3|869.5|864.5|868.8|863.8|17
1602200700000|2020-10-08 23:45:00|869.4|864.4|869.7|864.7|870.1|865.1|869.3|864.3|17
1602201000000|2020-10-08 23:50:00|869.6|864.6|869.3|864.3|869.8|864.8|869.2|864.2|26
1602201300000|2020-10-08 23:55:00|869.2|864.2|869.6|864.6|869.6|864.6|869.2|864.2|16
1602201600000|2020-10-09 00:00:00|869.5|864.5|871|866|871|866|868.9|863.9|52
1602201900000|2020-10-09 00:05:00|870.9|865.9|871.5|866.5|871.5|866.5|870.6|865.6|22
1602202200000|2020-10-09 00:10:00|871.9|866.9|872.7|867.7|873.4|868.4|871.8|866.8|41
1602202500000|2020-10-09 00:15:00|872.6|867.6|871.8|866.8|872.6|867.6|871.7|866.7|56
1602202800000|2020-10-09 00:20:00|871.9|866.9|871.8|866.8|872.4|867.4|871.4|866.4|30
1602203100000|2020-10-09 00:25:00|871.4|866.4|870.5|865.5|871.7|866.7|870.1|865.1|43
1602203400000|2020-10-09 00:30:00|870.6|865.6|871.8|866.8|871.9|866.9|870.6|865.6|32
1602203700000|2020-10-09 00:35:00|871.7|866.7|871.8|866.8|872.6|867.6|871.6|866.6|21
1602204000000|2020-10-09 00:40:00|871.7|866.7|871|866|871.9|866.9|871|866|27
1602204300000|2020-10-09 00:45:00|870.8|865.8|871.8|866.8|871.8|866.8|870.5|865.5|29
1602204600000|2020-10-09 00:50:00|871.7|866.7|871.6|866.6|871.8|866.8|871.5|866.5|15
1602204900000|2020-10-09 00:55:00|871.8|866.8|873.5|868.5|873.5|868.5|871.3|866.3|35
1602205200000|2020-10-09 01:00:00|873.6|868.6|874.8|869.8|876|871|873.5|868.5|269
1602205500000|2020-10-09 01:05:00|874.7|869.7|874.4|869.4|875.1|870.1|873.8|868.8|154
1602205800000|2020-10-09 01:10:00|874.6|869.6|874.3|869.3|875.2|870.2|874.1|869.1|92
1602206100000|2020-10-09 01:15:00|874.4|869.4|875.7|870.7|876|871|874.3|869.3|144
1602206400000|2020-10-09 01:20:00|875.5|870.5|876|871|876.4|871.4|875.4|870.4|93
1602206700000|2020-10-09 01:25:00|875.9|870.9|875.1|870.1|876|871|874.7|869.7|71
1602207000000|2020-10-09 01:30:00|875.2|870.2|874.1|869.1|875.9|870.9|874|869|104
1602207300000|2020-10-09 01:35:00|874.2|869.2|875.4|870.4|875.8|870.8|874.1|869.1|81
1602207600000|2020-10-09 01:40:00|875.3|870.3|875.1|870.1|875.8|870.8|874.7|869.7|78
1602207900000|2020-10-09 01:45:00|875|870|874.8|869.8|875.3|870.3|874.4|869.4|75
1602208200000|2020-10-09 01:50:00|874.5|869.5|874.7|869.7|875|870|874.2|869.2|65
1602208500000|2020-10-09 01:55:00|874.8|869.8|876.2|871.2|876.2|871.2|874.7|869.7|87
1602208800000|2020-10-09 02:00:00|876.3|871.3|876.5|871.5|877.5|872.5|876.1|871.1|85
1602209100000|2020-10-09 02:05:00|876.6|871.6|876.5|871.5|877.3|872.3|876.4|871.4|36
1602209400000|2020-10-09 02:10:00|876.4|871.4|876.4|871.4|876.4|871.4|876|871|38
1602209700000|2020-10-09 02:15:00|876.5|871.5|876.3|871.3|876.6|871.6|876.1|871.1|30
1602210000000|2020-10-09 02:20:00|876.2|871.2|875.8|870.8|876.5|871.5|875.8|870.8|26
1602210300000|2020-10-09 02:25:00|875.9|870.9|875.6|870.6|875.9|870.9|875.3|870.3|27
1602210600000|2020-10-09 02:30:00|875.5|870.5|876.6|871.6|876.8|871.8|875.5|870.5|45
1602210900000|2020-10-09 02:35:00|876.7|871.7|877.6|872.6|878|873|876.5|871.5|75
1602211200000|2020-10-09 02:40:00|877.7|872.7|878.6|873.6|878.9|873.9|877.6|872.6|58
1602211500000|2020-10-09 02:45:00|878.5|873.5|878|873|878.9|873.9|877.9|872.9|109
1602211800000|2020-10-09 02:50:00|878.1|873.1|877.8|872.8|878.8|873.8|877.8|872.8|50
1602212100000|2020-10-09 02:55:00|877.9|872.9|878.7|873.7|878.7|873.7|877.9|872.9|37
1602212400000|2020-10-09 03:00:00|878.8|873.8|879.8|874.8|880.5|875.5|878.6|873.6|69
1602212700000|2020-10-09 03:05:00|879.7|874.7|879.5|874.5|880.1|875.1|879.3|874.3|52
1602213000000|2020-10-09 03:10:00|879.7|874.7|879.2|874.2|879.8|874.8|879.1|874.1|31
1602213300000|2020-10-09 03:15:00|879.3|874.3|879.2|874.2|879.4|874.4|878.8|873.8|58
1602213600000|2020-10-09 03:20:00|879.3|874.3|879.9|874.9|880|875|878.9|873.9|47
1602213900000|2020-10-09 03:25:00|879.8|874.8|880|875|880|875|879.4|874.4|50
1602214200000|2020-10-09 03:30:00|879.9|874.9|879.6|874.6|880|875|879.2|874.2|48
1602214500000|2020-10-09 03:35:00|879.5|874.5|878.1|873.1|879.5|874.5|878.1|873.1|41
1602214800000|2020-10-09 03:40:00|878.2|873.2|878.5|873.5|878.7|873.7|878.2|873.2|28
1602215100000|2020-10-09 03:45:00|878.4|873.4|877.8|872.8|878.5|873.5|877.7|872.7|32
1602215400000|2020-10-09 03:50:00|877.7|872.7|877.2|872.2|877.7|872.7|876.9|871.9|25
1602215700000|2020-10-09 03:55:00|877.3|872.3|877.5|872.5|877.6|872.6|877.3|872.3|21
1602216000000|2020-10-09 04:00:00|877.6|872.6|878.1|873.1|878.3|873.3|877.5|872.5|36
1602216300000|2020-10-09 04:05:00|878|873|877|872|878|873|877|872|34
1602216600000|2020-10-09 04:10:00|876.9|871.9|876.1|871.1|877|872|876.1|871.1|22
1602216900000|2020-10-09 04:15:00|876.2|871.2|876.6|871.6|876.6|871.6|875.9|870.9|15
1602217200000|2020-10-09 04:20:00|876.7|871.7|877.2|872.2|877.3|872.3|876.6|871.6|19
1602217500000|2020-10-09 04:25:00|877.3|872.3|876.9|871.9|877.5|872.5|876.9|871.9|17
1602217800000|2020-10-09 04:30:00|876.7|871.7|876.8|871.8|877|872|876.5|871.5|19
1602218100000|2020-10-09 04:35:00|876.9|871.9|877.5|872.5|877.6|872.6|876.8|871.8|27
1602218400000|2020-10-09 04:40:00|877.6|872.6|877.4|872.4|877.8|872.8|877.4|872.4|15
1602218700000|2020-10-09 04:45:00|877.6|872.6|877.6|872.6|877.9|872.9|877.2|872.2|22
1602219000000|2020-10-09 04:50:00|877.7|872.7|877.4|872.4|877.7|872.7|877.3|872.3|26
1602219300000|2020-10-09 04:55:00|877.3|872.3|876.7|871.7|877.3|872.3|876.7|871.7|28
1602219600000|2020-10-09 05:00:00|876.8|871.8|877|872|877.1|872.1|876.3|871.3|34
1602219900000|2020-10-09 05:05:00|877.1|872.1|876.7|871.7|877.4|872.4|876.5|871.5|21
1602220200000|2020-10-09 05:10:00|876.6|871.6|876.9|871.9|877.1|872.1|876.1|871.1|31
1602220500000|2020-10-09 05:15:00|877.2|872.2|877.3|872.3|877.4|872.4|876.9|871.9|13
1602220800000|2020-10-09 05:20:00|877.4|872.4|879|874|879.2|874.2|877.3|872.3|49
1602221100000|2020-10-09 05:25:00|879.3|874.3|879.5|874.5|879.6|874.6|878.7|873.7|40
1602221400000|2020-10-09 05:30:00|879.4|874.4|879.6|874.6|880.4|875.4|879|874|56
1602221700000|2020-10-09 05:35:00|879.7|874.7|878|873|880.6|875.6|877.6|872.6|63
1602222000000|2020-10-09 05:40:00|877.3|872.3|878.3|873.3|878.4|873.4|877.1|872.1|62
1602222300000|2020-10-09 05:45:00|878.2|873.2|876.7|871.7|878.8|873.8|876.7|871.7|54
1602222600000|2020-10-09 05:50:00|876.8|871.8|875.7|870.7|876.8|871.8|875.4|870.4|50
1602222900000|2020-10-09 05:55:00|875.8|870.8|875.9|870.9|876.5|871.5|875.5|870.5|32
1602223200000|2020-10-09 06:00:00|876|871|877|872|877.3|872.3|874.7|869.7|87
1602223500000|2020-10-09 06:05:00|877.1|872.1|875.8|870.8|877.2|872.2|875.3|870.3|67
1602223800000|2020-10-09 06:10:00|875.9|870.9|876.5|871.5|880.4|874.3|875.2|870.2|84
1602224100000|2020-10-09 06:15:00|876.4|871.4|880.5|875.5|881.7|876.7|876.3|871.3|56
1602224400000|2020-10-09 06:20:00|880.3|875.3|878.3|873.3|880.3|875.3|878.1|873.1|58
1602224700000|2020-10-09 06:25:00|878.4|873.4|880|875|880.2|875.2|878.2|873.2|42
1602225000000|2020-10-09 06:30:00|879.9|874.9|880.6|875.6|881.4|876.4|879.6|874.6|44
1602225300000|2020-10-09 06:35:00|880.5|875.5|880.5|875.5|881|876|879.9|874.9|37
1602225600000|2020-10-09 06:40:00|880.6|875.6|879.9|874.9|880.6|875.6|879.9|874.9|14
1602225900000|2020-10-09 06:45:00|879.8|874.8|878.2|873.2|879.9|874.9|877.8|872.8|37
1602226200000|2020-10-09 06:50:00|878.1|873.1|880|875|880.9|875.9|877.1|872.1|52
1602226500000|2020-10-09 06:55:00|880.1|875.1|881.5|876.5|881.5|876.5|880.1|875.1|44
1602226800000|2020-10-09 07:00:00|881.4|876.4|882|877|883.3|878.3|881.2|876.2|94
1602227100000|2020-10-09 07:05:00|881.9|876.9|882.2|877.2|882.9|877.9|881.2|876.2|100
1602227400000|2020-10-09 07:10:00|882.3|877.3|881.8|876.8|883|878|881.5|876.5|91
1602227700000|2020-10-09 07:15:00|881.9|876.9|881.5|876.5|882.1|877.1|881.2|876.2|66
1602228000000|2020-10-09 07:20:00|881.6|876.6|881.7|876.7|882.3|877.3|881.5|876.5|41
1602228300000|2020-10-09 07:25:00|881.8|876.8|881.4|876.4|882|877|881.2|876.2|60
1602228600000|2020-10-09 07:30:00|881.5|876.5|881.9|876.9|882.2|877.2|881.3|876.3|95
1602228900000|2020-10-09 07:35:00|882|877|882.2|877.2|882.2|877.2|881.5|876.5|61
1602229200000|2020-10-09 07:40:00|882.1|877.1|882.1|877.1|882.2|877.2|881.6|876.6|67
1602229500000|2020-10-09 07:45:00|882|877|881.9|876.9|882.7|877.7|881.9|876.9|55
1602229800000|2020-10-09 07:50:00|882|877|885.2|880.2|885.3|880.3|882|877|73
1602230100000|2020-10-09 07:55:00|885.3|880.3|885.1|880.1|885.4|880.4|884.6|879.6|83
1602230400000|2020-10-09 08:00:00|885.2|880.2|886.5|881.5|887.6|882.6|885.1|880.1|170
1602230700000|2020-10-09 08:05:00|886.4|881.4|886.2|881.2|887.7|882.7|886.2|881.2|110
1602231000000|2020-10-09 08:10:00|886.3|881.3|885.4|880.4|886.8|881.8|885.4|880.4|79
1602231300000|2020-10-09 08:15:00|885.2|880.2|884.4|879.4|885.5|880.5|883.7|878.7|108
1602231600000|2020-10-09 08:20:00|884.3|879.3|885|880|886|881|884.2|879.2|61
1602231900000|2020-10-09 08:25:00|884.9|879.9|882.4|877.4|885|880|882.4|877.4|68
1602232200000|2020-10-09 08:30:00|882.5|877.5|882.8|877.8|883.5|878.5|880.9|875.9|56
1602232500000|2020-10-09 08:35:00|882.4|877.4|881.7|876.7|882.4|877.4|880.8|875.8|39
1602232800000|2020-10-09 08:40:00|881.6|876.6|881.9|876.9|882|877|880.6|875.6|57
1602233100000|2020-10-09 08:45:00|882|877|881.8|876.8|882.1|877.1|880.5|875.5|75
1602233400000|2020-10-09 08:50:00|881.7|876.7|881.3|876.3|882.1|877.1|881.3|876.3|52
1602233700000|2020-10-09 08:55:00|881.2|876.2|881.9|876.9|882.1|877.1|881.2|876.2|63
1602234000000|2020-10-09 09:00:00|881.8|876.8|881.4|876.4|882.2|877.2|881.1|876.1|55
1602234300000|2020-10-09 09:05:00|881.3|876.3|882.3|877.3|882.4|877.4|881.3|876.3|47
1602234600000|2020-10-09 09:10:00|882.2|877.2|881.9|876.9|882.5|877.5|881.8|876.8|35
1602234900000|2020-10-09 09:15:00|882|877|881.9|876.9|882.8|877.8|881.9|876.9|44
1602235200000|2020-10-09 09:20:00|882|877|882|877|882.5|877.5|881.8|876.8|60
1602235500000|2020-10-09 09:25:00|882.2|877.2|882.6|877.6|882.7|877.7|881.8|876.8|47
1602235800000|2020-10-09 09:30:00|882.7|877.7|882.2|877.2|882.7|877.7|881.9|876.9|36
1602236100000|2020-10-09 09:35:00|882.3|877.3|881.6|876.6|882.6|877.6|881.6|876.6|34
1602236400000|2020-10-09 09:40:00|881.4|876.4|881.2|876.2|881.6|876.6|880.6|875.6|54
1602236700000|2020-10-09 09:45:00|881.3|876.3|881.8|876.8|881.9|876.9|881|876|23
1602237000000|2020-10-09 09:50:00|881.7|876.7|881.4|876.4|881.8|876.8|881.2|876.2|33
1602237300000|2020-10-09 09:55:00|881.2|876.2|881.6|876.6|882.2|877.2|881|876|29
1602237600000|2020-10-09 10:00:00|881.5|876.5|881.9|876.9|882.7|877.7|881.5|876.5|37
1602237900000|2020-10-09 10:05:00|881.8|876.8|882.2|877.2|882.2|877.2|881.8|876.8|47
1602238200000|2020-10-09 10:10:00|882.3|877.3|882.3|877.3|882.8|877.8|882|877|29
1602238500000|2020-10-09 10:15:00|882.2|877.2|881.6|876.6|882.2|877.2|881|876|33
1602238800000|2020-10-09 10:20:00|881.5|876.5|882.3|877.3|882.3|877.3|881.4|876.4|22
1602239100000|2020-10-09 10:25:00|882.4|877.4|883.7|878.7|883.8|878.8|882.3|877.3|47
1602239400000|2020-10-09 10:30:00|883.8|878.8|884.6|879.6|884.8|879.8|883.4|878.4|67
1602239700000|2020-10-09 10:35:00|884.7|879.7|883.7|878.7|885.1|880.1|883.4|878.4|68
1602240000000|2020-10-09 10:40:00|883.9|878.9|883.8|878.8|884.9|879.9|883.7|878.7|65
1602240300000|2020-10-09 10:45:00|883.9|878.9|882.8|877.8|884.1|879.1|882.6|877.6|65
1602240600000|2020-10-09 10:50:00|882.9|877.9|882.7|877.7|883.2|878.2|882|877|93
1602240900000|2020-10-09 10:55:00|882.6|877.6|882.3|877.3|883.1|878.1|881.5|876.5|65
1602241200000|2020-10-09 11:00:00|882.4|877.4|885.3|880.3|885.4|880.4|881.9|876.9|120
1602241500000|2020-10-09 11:05:00|885.4|880.4|886.3|881.3|886.4|881.4|885.2|880.2|87
1602241800000|2020-10-09 11:10:00|886.1|881.1|887.8|882.8|887.8|882.8|885.2|880.2|85
1602242100000|2020-10-09 11:15:00|887.7|882.7|888.1|883.1|888.5|883.5|887.7|882.7|84
1602242400000|2020-10-09 11:20:00|888|883|889.3|884.3|889.3|884.3|888|883|58
1602242700000|2020-10-09 11:25:00|889.2|884.2|888.4|883.4|889.5|884.5|888.3|883.3|104
1602243000000|2020-10-09 11:30:00|888.3|883.3|888.7|883.7|889.7|884.7|888.2|883.2|106
1602243300000|2020-10-09 11:35:00|888.8|883.8|888.6|883.6|890|885|888.4|883.4|75
1602243600000|2020-10-09 11:40:00|888.4|883.4|887.7|882.7|889.1|884.1|887.6|882.6|40
1602243900000|2020-10-09 11:45:00|887.8|882.8|887.4|882.4|887.9|882.9|887.3|882.3|33
1602244200000|2020-10-09 11:50:00|887.2|882.2|886.9|881.9|887.7|882.7|886.5|881.5|101
1602244500000|2020-10-09 11:55:00|886.8|881.8|886.2|881.2|887.2|882.2|885.9|880.9|86
1602244800000|2020-10-09 12:00:00|886.1|881.1|886.7|881.7|888.1|883.1|886.1|881.1|111
1602245100000|2020-10-09 12:05:00|887|882|888.7|883.7|889.5|884.5|887|882|107
1602245400000|2020-10-09 12:10:00|888.6|883.6|886.9|881.9|889|884|886.8|881.8|71
1602245700000|2020-10-09 12:15:00|887|882|887.6|882.6|888.4|883.4|886.9|881.9|98
1602246000000|2020-10-09 12:20:00|887.8|882.8|889.3|884.3|889.8|884.8|887.8|882.8|125
1602246300000|2020-10-09 12:25:00|889.5|884.5|888.8|883.8|890|885|888.4|883.4|105
1602246600000|2020-10-09 12:30:00|888.9|883.9|892.9|887.9|893.6|888.6|888.9|883.9|240
1602246900000|2020-10-09 12:35:00|892.8|887.8|891.8|886.8|893|888|890.7|885.7|172
1602247200000|2020-10-09 12:40:00|891.7|886.7|892.9|887.9|893.5|888.5|891.6|886.6|152
1602247500000|2020-10-09 12:45:00|893|888|895.2|890.2|896.4|891.4|892.8|887.8|239
1602247800000|2020-10-09 12:50:00|895.1|890.1|895.4|890.4|895.8|890.8|894.5|889.5|205
1602248100000|2020-10-09 12:55:00|895.3|890.3|897.9|892.9|898.1|893.1|895.3|890.3|197
1602248400000|2020-10-09 13:00:00|897.8|892.8|899.4|894.4|902|897|897.6|892.6|344
1602248700000|2020-10-09 13:05:00|899.5|894.5|897.6|892.6|900.1|895.1|896.1|891.1|242
1602249000000|2020-10-09 13:10:00|897.7|892.7|893.7|888.7|898.4|893.4|893.3|888.3|134
1602249300000|2020-10-09 13:15:00|893.8|888.8|893.8|888.8|894.3|889.3|893.4|888.4|133
1602249600000|2020-10-09 13:20:00|893.7|888.7|894.4|889.4|895.8|890.8|893.6|888.6|193
1602249900000|2020-10-09 13:25:00|894.2|889.2|895|890|895.4|890.4|893.3|888.3|128
1602250200000|2020-10-09 13:30:00|895.2|890.2|896.5|891.5|897.5|892.5|895.1|890.1|260
1602250500000|2020-10-09 13:35:00|896.7|891.7|893.8|888.8|896.9|891.9|892.1|887.1|225
1602250800000|2020-10-09 13:40:00|894|889|892|887|894.4|889.4|891.9|886.9|164
1602251100000|2020-10-09 13:45:00|892.1|887.1|891.6|886.6|893.1|888.1|889.2|884.2|218
1602251400000|2020-10-09 13:50:00|891.4|886.4|892.7|887.7|893|888|889.6|884.6|218
1602251700000|2020-10-09 13:55:00|892.8|887.8|893.8|888.8|894.4|889.4|891.7|886.7|277
1602252000000|2020-10-09 14:00:00|894|889|895.1|890.1|896.4|891.4|894|889|271
1602252300000|2020-10-09 14:05:00|894.9|889.9|891.4|886.4|896.4|891.4|891.2|886.2|227
1602252600000|2020-10-09 14:10:00|891.5|886.5|891.2|886.2|892.8|887.8|890.1|885.1|237
1602252900000|2020-10-09 14:15:00|891.1|886.1|890.3|885.3|892.2|887.2|890.3|885.3|215
1602253200000|2020-10-09 14:20:00|890.4|885.4|890.8|885.8|891.1|886.1|889.6|884.6|124
1602253500000|2020-10-09 14:25:00|891.1|886.1|891.7|886.7|892|887|890.7|885.7|173
1602253800000|2020-10-09 14:30:00|892|887|891.4|886.4|892.9|887.9|890.9|885.9|191
1602254100000|2020-10-09 14:35:00|891.3|886.3|891.4|886.4|891.8|886.8|890.4|885.4|193
1602254400000|2020-10-09 14:40:00|891.2|886.2|891.1|886.1|891.5|886.5|890.8|885.8|122
1602254700000|2020-10-09 14:45:00|891.2|886.2|892.8|887.8|893.8|888.8|891.2|886.2|215
1602255000000|2020-10-09 14:50:00|892.9|887.9|892.4|887.4|894|889|892|887|200
1602255300000|2020-10-09 14:55:00|892.5|887.5|892.1|887.1|893.7|888.7|891.6|886.6|228
1602255600000|2020-10-09 15:00:00|892.3|887.3|890.3|885.3|892.3|887.3|889.5|884.5|130
1602255900000|2020-10-09 15:05:00|890.1|885.1|891.2|886.2|892.4|887.4|890.1|885.1|169
1602256200000|2020-10-09 15:10:00|891.3|886.3|892.9|887.9|893.4|888.4|891.3|886.3|154
1602256500000|2020-10-09 15:15:00|892.8|887.8|891.6|886.6|893.3|888.3|891.2|886.2|125
1602256800000|2020-10-09 15:20:00|891.7|886.7|889.9|884.9|892.5|887.5|889.7|884.7|86
1602257100000|2020-10-09 15:25:00|890|885|890.9|885.9|891.1|886.1|889|884|179
1602257400000|2020-10-09 15:30:00|891|886|889.1|884.1|891.1|886.1|888.8|883.8|164
1602257700000|2020-10-09 15:35:00|889.3|884.3|889.9|884.9|891.2|886.2|889.1|884.1|117
1602258000000|2020-10-09 15:40:00|889.7|884.7|889.3|884.3|889.7|884.7|888.7|883.7|170
1602258300000|2020-10-09 15:45:00|889.2|884.2|892.6|887.6|892.7|887.7|889|884|182
1602258600000|2020-10-09 15:50:00|892.5|887.5|891.4|886.4|893.4|888.4|890.5|885.5|263
1602258900000|2020-10-09 15:55:00|891.3|886.3|891|886|892.1|887.1|890.5|885.5|217
1602259200000|2020-10-09 16:00:00|890.8|885.8|889.3|884.3|891.4|886.4|889|884|199
1602259500000|2020-10-09 16:05:00|889.4|884.4|890.4|885.4|890.5|885.5|889.2|884.2|102
1602259800000|2020-10-09 16:10:00|890.3|885.3|892.1|887.1|892.1|887.1|890.3|885.3|82
1602260100000|2020-10-09 16:15:00|892.2|887.2|892.5|887.5|892.5|887.5|891.4|886.4|128
1602260400000|2020-10-09 16:20:00|892.4|887.4|892.2|887.2|893.4|888.4|892.2|887.2|164
1602260700000|2020-10-09 16:25:00|892.3|887.3|890.6|885.6|893|888|890.1|885.1|180
1602261000000|2020-10-09 16:30:00|890.8|885.8|890.9|885.9|892|887|890.3|885.3|136
1602261300000|2020-10-09 16:35:00|891|886|890.2|885.2|891.3|886.3|889.8|884.8|61
1602261600000|2020-10-09 16:40:00|890.3|885.3|891|886|893.3|888.3|890|885|142
1602261900000|2020-10-09 16:45:00|891.1|886.1|891.8|886.8|892.8|887.8|891.1|886.1|93
1602262200000|2020-10-09 16:50:00|891.7|886.7|891.3|886.3|892.7|887.7|891|886|72
1602262500000|2020-10-09 16:55:00|891.5|886.5|891.2|886.2|891.6|886.6|889.2|884.2|122
1602262800000|2020-10-09 17:00:00|891.3|886.3|890|885|891.6|886.6|889.6|884.6|211
1602263100000|2020-10-09 17:05:00|890.1|885.1|890|885|891.2|886.2|889.8|884.8|113
1602263400000|2020-10-09 17:10:00|890.1|885.1|890.6|885.6|890.6|885.6|889.4|884.4|94
1602263700000|2020-10-09 17:15:00|890.7|885.7|889.9|884.9|891|886|889.6|884.6|124
1602264000000|2020-10-09 17:20:00|890|885|889.2|884.2|890.1|885.1|889.2|884.2|91
1602264300000|2020-10-09 17:25:00|889.1|884.1|889.1|884.1|889.6|884.6|888.8|883.8|133
1602264600000|2020-10-09 17:30:00|889|884|889.7|884.7|889.7|884.7|888.7|883.7|80
1602264900000|2020-10-09 17:35:00|889.6|884.6|890.1|885.1|890.1|885.1|889.4|884.4|67
1602265200000|2020-10-09 17:40:00|890|885|890.7|885.7|890.9|885.9|889.8|884.8|89
1602265500000|2020-10-09 17:45:00|890.8|885.8|892.7|887.7|892.7|887.7|890.5|885.5|87
1602265800000|2020-10-09 17:50:00|892.6|887.6|892.7|887.7|892.7|887.7|891.7|886.7|75
1602266100000|2020-10-09 17:55:00|892.8|887.8|892.9|887.9|893.1|888.1|892.6|887.6|57
1602266400000|2020-10-09 18:00:00|893|888|893.2|888.2|893.2|888.2|892.6|887.6|87
1602266700000|2020-10-09 18:05:00|893|888|893.4|888.4|893.7|888.7|892.8|887.8|71
1602267000000|2020-10-09 18:10:00|893.3|888.3|894|889|894.1|889.1|893.3|888.3|64
1602267300000|2020-10-09 18:15:00|894.1|889.1|894|889|894.2|889.2|893.8|888.8|43
1602267600000|2020-10-09 18:20:00|893.9|888.9|893.6|888.6|894.1|889.1|893|888|52
1602267900000|2020-10-09 18:25:00|893.8|888.8|893.9|888.9|893.9|888.9|893.2|888.2|71
1602268200000|2020-10-09 18:30:00|893.8|888.8|895.1|890.1|895.2|890.2|893.1|888.1|50
1602268500000|2020-10-09 18:35:00|895.2|890.2|894.3|889.3|895.2|890.2|894.2|889.2|71
1602268800000|2020-10-09 18:40:00|894.2|889.2|894.7|889.7|894.9|889.9|893.4|888.4|122
1602269100000|2020-10-09 18:45:00|894.5|889.5|894.2|889.2|894.8|889.8|893.1|888.1|87
1602269400000|2020-10-09 18:50:00|894.1|889.1|893.9|888.9|894.3|889.3|893.2|888.2|100
1602269700000|2020-10-09 18:55:00|893.8|888.8|893.9|888.9|894.4|889.4|893.6|888.6|98
1602270000000|2020-10-09 19:00:00|893.8|888.8|893.1|888.1|894|889|893.1|888.1|77
1602270300000|2020-10-09 19:05:00|892.9|887.9|892.7|887.7|893|888|892.4|887.4|47
1602270600000|2020-10-09 19:10:00|892.6|887.6|892.7|887.7|893|888|892.5|887.5|62
1602270900000|2020-10-09 19:15:00|892.8|887.8|892.9|887.9|893.1|888.1|892.7|887.7|69
1602271200000|2020-10-09 19:20:00|893|888|893.6|888.6|894|889|892.7|887.7|43
1602271500000|2020-10-09 19:25:00|893.5|888.5|894.1|889.1|894.3|889.3|893.5|888.5|37
1602271800000|2020-10-09 19:30:00|894|889|893.9|888.9|894.1|889.1|893.2|888.2|49
1602272100000|2020-10-09 19:35:00|894|889|893.7|888.7|894.2|889.2|893.4|888.4|63
1602272400000|2020-10-09 19:40:00|893.8|888.8|894.5|889.5|894.5|889.5|893.7|888.7|53
1602272700000|2020-10-09 19:45:00|894.4|889.4|894.6|889.6|894.7|889.7|894.1|889.1|85
1602273000000|2020-10-09 19:50:00|894.7|889.7|894.4|889.4|895.2|890.2|893.9|888.9|52
1602273300000|2020-10-09 19:55:00|894.3|889.3|894.5|889.5|894.8|889.8|893.9|888.9|90
1602273600000|2020-10-09 20:00:00|894.4|889.4|894.1|889.1|894.4|889.4|893.8|888.8|19
1602273900000|2020-10-09 20:05:00|893.9|888.9|894.3|889.3|894.3|889.3|893.8|888.8|21
1602274200000|2020-10-09 20:10:00|894.2|889.2|894.2|889.2|894.2|889.2|893.8|888.8|8
1602274500000|2020-10-09 20:15:00|894.3|889.3|894.3|889.3|894.7|889.7|894.1|889.1|16
1602274800000|2020-10-09 20:20:00|894.2|889.2|894.3|889.3|894.4|889.4|894.2|889.2|4
1602275100000|2020-10-09 20:25:00|893.9|888.9|893.9|888.9|894.2|889.2|893.7|888.7|15
1602275400000|2020-10-09 20:30:00|894|889|894.3|889.3|894.5|889.5|893.8|888.8|21
1602275700000|2020-10-09 20:35:00|894.2|889.2|894|889|894.7|889.7|894|889|12
1602276000000|2020-10-09 20:40:00|894.1|889.1|894.4|889.4|894.4|889.4|893.8|888.8|11
1602276300000|2020-10-09 20:45:00|894.5|889.5|894.4|889.4|894.7|889.7|894.3|889.3|20
1602276600000|2020-10-09 20:50:00|894.3|889.3|893.8|888.8|894.3|889.3|893.8|888.8|14
1602276900000|2020-10-09 20:55:00|893.9|888.9|900.2|880.2|900.4|888.9|893.4|880.2|29
1602453600000|2020-10-11 22:00:00|899|879|889.2|884.2|899.7|884.3|888.4|878.8|124
1602453900000|2020-10-11 22:05:00|889.1|884.1|889.1|884.1|891.2|886.2|888.4|883.4|86
1602454200000|2020-10-11 22:10:00|889|884|888.7|883.7|889.2|884.2|886.7|881.7|64
1602454500000|2020-10-11 22:15:00|888.6|883.6|891.2|886.2|891.8|886.8|888.6|883.6|67
1602454800000|2020-10-11 22:20:00|891.3|886.3|891.1|886.1|891.9|886.9|890.3|885.3|46
1602455100000|2020-10-11 22:25:00|891.3|886.3|891|886|892|887|891|886|32
1602455400000|2020-10-11 22:30:00|890.9|885.9|890.8|885.8|891.2|886.2|890.3|885.3|27
1602455700000|2020-10-11 22:35:00|890.9|885.9|891.1|886.1|891.3|886.3|890.5|885.5|31
1602456000000|2020-10-11 22:40:00|890.9|885.9|891.7|886.7|891.8|886.8|890.9|885.9|28
1602456300000|2020-10-11 22:45:00|891.6|886.6|891.9|886.9|892.1|887.1|891.6|886.6|12
1602456600000|2020-10-11 22:50:00|892|887|891.2|886.2|892|887|891|886|32
1602456900000|2020-10-11 22:55:00|891|886|890.2|885.2|891|886|890|885|20
1602457200000|2020-10-11 23:00:00|890.3|885.3|890.6|885.6|891|886|890.2|885.2|60
1602457500000|2020-10-11 23:05:00|890.5|885.5|891.7|886.7|891.7|886.7|890.4|885.4|39
1602457800000|2020-10-11 23:10:00|891.8|886.8|892.6|887.6|892.6|887.6|891.6|886.6|28
1602458100000|2020-10-11 23:15:00|892.5|887.5|892.9|887.9|893.2|888.2|892.5|887.5|31
1602458400000|2020-10-11 23:20:00|892.7|887.7|892.4|887.4|892.8|887.8|892.1|887.1|55
1602458700000|2020-10-11 23:25:00|892.1|887.1|891.4|886.4|892.2|887.2|891.2|886.2|25
1602459000000|2020-10-11 23:30:00|891.3|886.3|890.2|885.2|892|887|889.6|884.6|65
1602459300000|2020-10-11 23:35:00|890.3|885.3|891.2|886.2|891.8|886.8|890.2|885.2|57
1602459600000|2020-10-11 23:40:00|891.5|886.5|890.7|885.7|891.5|886.5|890.5|885.5|44
1602459900000|2020-10-11 23:45:00|890.8|885.8|891.4|886.4|891.6|886.6|890.6|885.6|37
1602460200000|2020-10-11 23:50:00|891.6|886.6|890|885|891.6|886.6|890|885|37
1602460500000|2020-10-11 23:55:00|889.9|884.9|889.4|884.4|890.3|885.3|889.2|884.2|35
1602460800000|2020-10-12 00:00:00|889.2|884.2|886.4|881.4|889.2|884.2|886.3|881.3|50
1602461100000|2020-10-12 00:05:00|886.5|881.5|883.2|878.2|886.5|881.5|881.4|876.4|108
1602461400000|2020-10-12 00:10:00|883|878|883|878|883.3|878.3|881.7|876.7|65
1602461700000|2020-10-12 00:15:00|883.1|878.1|881.7|876.7|883.5|878.5|881.4|876.4|76
1602462000000|2020-10-12 00:20:00|881.8|876.8|884.2|879.2|884.2|879.2|881.8|876.8|46
1602462300000|2020-10-12 00:25:00|884.1|879.1|883.8|878.8|884.6|879.6|883.7|878.7|47
1602462600000|2020-10-12 00:30:00|883.9|878.9|884.7|879.7|884.7|879.7|883.6|878.6|48
1602462900000|2020-10-12 00:35:00|884.6|879.6|884.6|879.6|884.7|879.7|884.5|879.5|17
1602463200000|2020-10-12 00:40:00|884.7|879.7|884.9|879.9|885.1|880.1|884.7|879.7|16
1602463500000|2020-10-12 00:45:00|884.7|879.7|884.2|879.2|884.9|879.9|883.9|878.9|45
1602463800000|2020-10-12 00:50:00|884.3|879.3|882.3|877.3|884.5|879.5|882|877|70
1602464100000|2020-10-12 00:55:00|882.5|877.5|884|879|884.1|879.1|882.3|877.3|65
1602464400000|2020-10-12 01:00:00|884.2|879.2|882.4|877.4|884.2|879.2|881|876|177
1602464700000|2020-10-12 01:05:00|882.3|877.3|883.1|878.1|883.3|878.3|881.4|876.4|123
1602465000000|2020-10-12 01:10:00|883.2|878.2|883.2|878.2|884.4|879.4|883.1|878.1|105
1602465300000|2020-10-12 01:15:00|883.3|878.3|885.1|880.1|885.3|880.3|882.7|877.7|105
1602465600000|2020-10-12 01:20:00|885.3|880.3|887.2|882.2|887.9|882.9|885|880|90
1602465900000|2020-10-12 01:25:00|887.3|882.3|881.9|876.9|888|883|881.9|876.9|178
1602466200000|2020-10-12 01:30:00|882|877|884.9|879.9|885.3|880.3|881.9|876.9|88
1602466500000|2020-10-12 01:35:00|885|880|885.8|880.8|886|881|885|880|79
1602466800000|2020-10-12 01:40:00|885.9|880.9|887|882|887.3|882.3|885.6|880.6|46
1602467100000|2020-10-12 01:45:00|887.2|882.2|886.6|881.6|887.2|882.2|885.6|880.6|75
1602467400000|2020-10-12 01:50:00|886.7|881.7|887|882|887.4|882.4|886.4|881.4|39
1602467700000|2020-10-12 01:55:00|887.1|882.1|887.7|882.7|888.1|883.1|886.9|881.9|41
1602468000000|2020-10-12 02:00:00|887.6|882.6|887.2|882.2|888.1|883.1|887.2|882.2|85
1602468300000|2020-10-12 02:05:00|887.3|882.3|887.4|882.4|888.4|883.4|887.3|882.3|64
1602468600000|2020-10-12 02:10:00|887.5|882.5|887.6|882.6|887.7|882.7|886.8|881.8|50
1602468900000|2020-10-12 02:15:00|887.7|882.7|887.2|882.2|887.7|882.7|887.2|882.2|53
1602469200000|2020-10-12 02:20:00|887.3|882.3|886.9|881.9|887.5|882.5|886.9|881.9|29
1602469500000|2020-10-12 02:25:00|887|882|887.3|882.3|887.8|882.8|886.9|881.9|22
1602469800000|2020-10-12 02:30:00|887.2|882.2|887.8|882.8|887.9|882.9|886.9|881.9|18
1602470100000|2020-10-12 02:35:00|887.7|882.7|887.2|882.2|888|883|887|882|40
1602470400000|2020-10-12 02:40:00|887.5|882.5|887.4|882.4|887.9|882.9|887|882|64
1602470700000|2020-10-12 02:45:00|887.5|882.5|887.4|882.4|887.6|882.6|887.2|882.2|33
1602471000000|2020-10-12 02:50:00|887.3|882.3|886.9|881.9|888.1|883.1|886.9|881.9|48
1602471300000|2020-10-12 02:55:00|886.8|881.8|887.3|882.3|887.4|882.4|886.8|881.8|29
1602471600000|2020-10-12 03:00:00|887.4|882.4|887.3|882.3|887.4|882.4|887.2|882.2|10
1602471900000|2020-10-12 03:05:00|887.2|882.2|887.6|882.6|887.7|882.7|887.2|882.2|20
1602472200000|2020-10-12 03:10:00|887.5|882.5|886.7|881.7|887.6|882.6|886.3|881.3|38
1602472500000|2020-10-12 03:15:00|886.8|881.8|888.1|883.1|888.1|883.1|886.8|881.8|32
1602472800000|2020-10-12 03:20:00|888.2|883.2|888.9|883.9|889.4|884.4|887.7|882.7|88
1602473100000|2020-10-12 03:25:00|888.8|883.8|888.8|883.8|888.9|883.9|888.5|883.5|27
1602473400000|2020-10-12 03:30:00|888.7|883.7|888.7|883.7|889.3|884.3|888.7|883.7|39
1602473700000|2020-10-12 03:35:00|888.8|883.8|888.2|883.2|889|884|888|883|26
1602474000000|2020-10-12 03:40:00|888.1|883.1|888.1|883.1|888.1|883.1|888|883|5
1602474300000|2020-10-12 03:45:00|888.2|883.2|888.7|883.7|888.7|883.7|888.2|883.2|13
1602474600000|2020-10-12 03:50:00|888.8|883.8|888|883|889.5|884.5|887.9|882.9|43
1602474900000|2020-10-12 03:55:00|887.9|882.9|888.7|883.7|889.1|884.1|887.9|882.9|41
1602475200000|2020-10-12 04:00:00|888.9|883.9|889.2|884.2|889.2|884.2|888.6|883.6|53
1602475500000|2020-10-12 04:05:00|889.1|884.1|889.3|884.3|889.3|884.3|888.6|883.6|19
1602475800000|2020-10-12 04:10:00|889.5|884.5|888.9|883.9|889.5|884.5|888.8|883.8|15
1602476100000|2020-10-12 04:15:00|888.8|883.8|888.7|883.7|888.8|883.8|888.6|883.6|8
1602476400000|2020-10-12 04:20:00|888.6|883.6|890.6|885.6|890.8|885.8|888.6|883.6|42
1602476700000|2020-10-12 04:25:00|890.3|885.3|889.8|884.8|890.6|885.6|889.6|884.6|57
1602477000000|2020-10-12 04:30:00|889.7|884.7|889.2|884.2|889.8|884.8|888.9|883.9|46
1602477300000|2020-10-12 04:35:00|889.4|884.4|890.1|885.1|890.2|885.2|889.1|884.1|28
1602477600000|2020-10-12 04:40:00|890|885|890.9|885.9|890.9|885.9|889.9|884.9|43
1602477900000|2020-10-12 04:45:00|890.8|885.8|890.7|885.7|891.5|886.5|890.7|885.7|43
1602478200000|2020-10-12 04:50:00|890.5|885.5|890.3|885.3|891.1|886.1|890.1|885.1|31
1602478500000|2020-10-12 04:55:00|890.2|885.2|889.9|884.9|890.2|885.2|889.8|884.8|16
1602478800000|2020-10-12 05:00:00|889.5|884.5|891.5|886.5|891.6|886.6|889.2|884.2|42
1602479100000|2020-10-12 05:05:00|891.6|886.6|891.3|886.3|892|887|890.9|885.9|42
1602479400000|2020-10-12 05:10:00|891.5|886.5|892.8|887.8|893|888|891.3|886.3|70
1602479700000|2020-10-12 05:15:00|892.5|887.5|892.1|887.1|892.5|887.5|891|886|24
1602480000000|2020-10-12 05:20:00|892.3|887.3|892.3|887.3|892.3|887.3|892|887|25
1602480300000|2020-10-12 05:25:00|892.5|887.5|893|888|893|888|892.3|887.3|42
1602480600000|2020-10-12 05:30:00|893.1|888.1|893.5|888.5|893.8|888.8|892.2|887.2|53
1602480900000|2020-10-12 05:35:00|893.7|888.7|893.4|888.4|893.7|888.7|892.3|887.3|59
1602481200000|2020-10-12 05:40:00|893.3|888.3|894.4|889.4|894.5|889.5|893.2|888.2|27
1602481500000|2020-10-12 05:45:00|894.3|889.3|895|890|895.5|890.5|894.2|889.2|77
1602481800000|2020-10-12 05:50:00|895.1|890.1|894.9|889.9|895.1|890.1|894.3|889.3|42
1602482100000|2020-10-12 05:55:00|894.8|889.8|895|890|895.2|890.2|894.1|889.1|38
1602482400000|2020-10-12 06:00:00|894.9|889.9|894.7|889.7|895.4|890.4|894.1|889.1|104
1602482700000|2020-10-12 06:05:00|894.4|889.4|891.7|886.7|894.4|889.4|891.7|886.7|77
1602483000000|2020-10-12 06:10:00|891.5|886.5|892.1|887.1|892.5|887.5|891.3|886.3|90
1602483300000|2020-10-12 06:15:00|892|887|893.2|888.2|893.3|888.3|892|887|52
1602483600000|2020-10-12 06:20:00|893.3|888.3|892.4|887.4|893.5|888.5|891.8|886.8|67
1602483900000|2020-10-12 06:25:00|892.5|887.5|892.2|887.2|892.5|887.5|891.7|886.7|29
1602484200000|2020-10-12 06:30:00|892.3|887.3|892.4|887.4|892.7|887.7|892.2|887.2|26
1602484500000|2020-10-12 06:35:00|892.5|887.5|892|887|892.8|887.8|892|887|58
1602484800000|2020-10-12 06:40:00|892.2|887.2|892.8|887.8|892.8|887.8|891.9|886.9|51
1602485100000|2020-10-12 06:45:00|892.9|887.9|892.8|887.8|893.3|888.3|892.2|887.2|61
1602485400000|2020-10-12 06:50:00|892.9|887.9|891.4|886.4|893|888|890.9|885.9|75
1602485700000|2020-10-12 06:55:00|891.3|886.3|892.3|887.3|892.3|887.3|890.4|885.4|128
1602486000000|2020-10-12 07:00:00|892|887|891.9|886.9|892.8|887.8|891|886|107
1602486300000|2020-10-12 07:05:00|891.8|886.8|891.4|886.4|892|887|890.9|885.9|94
1602486600000|2020-10-12 07:10:00|891.6|886.6|890.7|885.7|891.6|886.6|889.5|884.5|76
1602486900000|2020-10-12 07:15:00|890.8|885.8|890.7|885.7|891.9|886.9|890.4|885.4|122
1602487200000|2020-10-12 07:20:00|890.6|885.6|889.8|884.8|891.5|886.5|889.6|884.6|163
1602487500000|2020-10-12 07:25:00|889.9|884.9|889.9|884.9|890.2|885.2|889.2|884.2|101
1602487800000|2020-10-12 07:30:00|890|885|890.6|885.6|891.1|886.1|889.3|884.3|79
1602488100000|2020-10-12 07:35:00|890.5|885.5|890.4|885.4|891.3|886.3|889.3|884.3|98
1602488400000|2020-10-12 07:40:00|890.3|885.3|891.4|886.4|891.4|886.4|889.8|884.8|78
1602488700000|2020-10-12 07:45:00|891.3|886.3|890.8|885.8|891.4|886.4|889.9|884.9|71
1602489000000|2020-10-12 07:50:00|890.7|885.7|891.6|886.6|892.4|887.4|890.5|885.5|65
1602489300000|2020-10-12 07:55:00|891.4|886.4|892.6|887.6|892.7|887.7|890.8|885.8|84
1602489600000|2020-10-12 08:00:00|892.7|887.7|893.1|888.1|893.2|888.2|892.3|887.3|54
1602489900000|2020-10-12 08:05:00|893|888|892.2|887.2|893|888|891.3|886.3|55
1602490200000|2020-10-12 08:10:00|892.3|887.3|892.5|887.5|892.6|887.6|892|887|29
1602490500000|2020-10-12 08:15:00|892.3|887.3|892.4|887.4|892.8|887.8|891.9|886.9|24
1602490800000|2020-10-12 08:20:00|892.5|887.5|894.4|889.4|894.8|889.8|892.5|887.5|33
1602491100000|2020-10-12 08:25:00|894.3|889.3|894.2|889.2|895.2|890.2|893.9|888.9|57
1602491400000|2020-10-12 08:30:00|894.3|889.3|893.7|888.7|894.8|889.8|893.5|888.5|60
1602491700000|2020-10-12 08:35:00|893.6|888.6|892.6|887.6|893.9|888.9|892.2|887.2|57
1602492000000|2020-10-12 08:40:00|892.4|887.4|891.8|886.8|892.4|887.4|891.4|886.4|60
1602492300000|2020-10-12 08:45:00|891.7|886.7|890.8|885.8|892.1|887.1|890.7|885.7|53
1602492600000|2020-10-12 08:50:00|890.7|885.7|889.6|884.6|890.9|885.9|889.5|884.5|76
1602492900000|2020-10-12 08:55:00|889.4|884.4|889.4|884.4|890|885|889|884|125
1602493200000|2020-10-12 09:00:00|889.5|884.5|888.9|883.9|889.8|884.8|888.8|883.8|81
1602493500000|2020-10-12 09:05:00|889|884|888.4|883.4|889|884|887.6|882.6|86
1602493800000|2020-10-12 09:10:00|888.3|883.3|888.4|883.4|888.6|883.6|887.8|882.8|59
1602494100000|2020-10-12 09:15:00|888.6|883.6|887.4|882.4|889.2|884.2|887.3|882.3|82
1602494400000|2020-10-12 09:20:00|887.5|882.5|887.5|882.5|888.1|883.1|886.3|881.3|71
1602494700000|2020-10-12 09:25:00|887.4|882.4|885.3|880.3|887.4|882.4|885.2|880.2|91
1602495000000|2020-10-12 09:30:00|885.4|880.4|886.1|881.1|886.7|881.7|885.2|880.2|137
1602495300000|2020-10-12 09:35:00|886.2|881.2|886.9|881.9|887.2|882.2|885.8|880.8|98
1602495600000|2020-10-12 09:40:00|887|882|887.4|882.4|887.6|882.6|886.6|881.6|106
1602495900000|2020-10-12 09:45:00|887.5|882.5|886.2|881.2|887.7|882.7|886.2|881.2|72
1602496200000|2020-10-12 09:50:00|886.3|881.3|887.4|882.4|887.4|882.4|886|881|53
1602496500000|2020-10-12 09:55:00|887.3|882.3|887|882|887.4|882.4|886.2|881.2|59
1602496800000|2020-10-12 10:00:00|887.1|882.1|887.5|882.5|887.9|882.9|887|882|54
1602497100000|2020-10-12 10:05:00|887.6|882.6|888.1|883.1|888.2|883.2|887.4|882.4|37
1602497400000|2020-10-12 10:10:00|888|883|888.2|883.2|888.5|883.5|887.9|882.9|66
1602497700000|2020-10-12 10:15:00|888.1|883.1|889.1|884.1|889.1|884.1|888|883|63
1602498000000|2020-10-12 10:20:00|889|884|889|884|889.2|884.2|888.2|883.2|77
1602498300000|2020-10-12 10:25:00|889.1|884.1|889.1|884.1|889.5|884.5|888.9|883.9|70
1602498600000|2020-10-12 10:30:00|889|884|887.1|882.1|889.5|884.5|886.7|881.7|85
1602498900000|2020-10-12 10:35:00|887|882|887.9|882.9|887.9|882.9|886.6|881.6|87
1602499200000|2020-10-12 10:40:00|887.8|882.8|888.5|883.5|888.7|883.7|887.8|882.8|53
1602499500000|2020-10-12 10:45:00|888.6|883.6|888.8|883.8|889.1|884.1|887.3|882.3|40
1602499800000|2020-10-12 10:50:00|888.7|883.7|888.6|883.6|889|884|888|883|59
1602500100000|2020-10-12 10:55:00|888.7|883.7|888.5|883.5|889.4|884.4|888.4|883.4|90
1602500400000|2020-10-12 11:00:00|888.4|883.4|887.5|882.5|888.7|883.7|886.6|881.6|95
1602500700000|2020-10-12 11:05:00|887.7|882.7|887.5|882.5|887.8|882.8|887.2|882.2|56
1602501000000|2020-10-12 11:10:00|887.6|882.6|887.7|882.7|888.5|883.5|887.5|882.5|78
1602501300000|2020-10-12 11:15:00|887.8|882.8|889.2|884.2|889.4|884.4|887.6|882.6|59
1602501600000|2020-10-12 11:20:00|889.3|884.3|889.6|884.6|889.7|884.7|888.9|883.9|65
1602501900000|2020-10-12 11:25:00|889.7|884.7|889.5|884.5|889.8|884.8|889.2|884.2|59
1602502200000|2020-10-12 11:30:00|889.4|884.4|888.8|883.8|889.5|884.5|888.1|883.1|64
1602502500000|2020-10-12 11:35:00|888.9|883.9|889.1|884.1|889.4|884.4|888.3|883.3|63
1602502800000|2020-10-12 11:40:00|889.3|884.3|889.3|884.3|890.7|885.7|888.7|883.7|84
1602503100000|2020-10-12 11:45:00|889.4|884.4|889.2|884.2|889.7|884.7|889|884|81
1602503400000|2020-10-12 11:50:00|889.1|884.1|889.2|884.2|889.5|884.5|888.4|883.4|93
1602503700000|2020-10-12 11:55:00|889.1|884.1|888.6|883.6|889.2|884.2|888.5|883.5|76
1602504000000|2020-10-12 12:00:00|888.7|883.7|889.5|884.5|889.7|884.7|888.6|883.6|64
1602504300000|2020-10-12 12:05:00|889.3|884.3|890.9|885.9|891|886|888.9|883.9|95
1602504600000|2020-10-12 12:10:00|890.8|885.8|891.9|886.9|892|887|890.1|885.1|95
1602504900000|2020-10-12 12:15:00|892.1|887.1|891.4|886.4|892.4|887.4|890.8|885.8|147
1602505200000|2020-10-12 12:20:00|891.3|886.3|889.2|884.2|891.3|886.3|889.1|884.1|166
1602505500000|2020-10-12 12:25:00|889.3|884.3|888.9|883.9|889.5|884.5|888.2|883.2|149
1602505800000|2020-10-12 12:30:00|889.1|884.1|889.8|884.8|890.6|885.6|888.7|883.7|113
1602506100000|2020-10-12 12:35:00|889.9|884.9|890|885|890.4|885.4|889.2|884.2|84
1602506400000|2020-10-12 12:40:00|889.9|884.9|890.1|885.1|890.7|885.7|888.2|883.2|120
1602506700000|2020-10-12 12:45:00|890|885|892.2|887.2|892.2|887.2|889.7|884.7|131
1602507000000|2020-10-12 12:50:00|892.1|887.1|890.1|885.1|892.1|887.1|890.1|885.1|92
1602507300000|2020-10-12 12:55:00|890|885|889.5|884.5|890.3|885.3|889.4|884.4|131
1602507600000|2020-10-12 13:00:00|889.4|884.4|887.6|882.6|889.6|884.6|887.3|882.3|282
1602507900000|2020-10-12 13:05:00|887.7|882.7|886.4|881.4|887.9|882.9|885.2|880.2|198
1602508200000|2020-10-12 13:10:00|886.5|881.5|885.2|880.2|887|882|885|880|154
1602508500000|2020-10-12 13:15:00|885.3|880.3|886|881|886.2|881.2|884.7|879.7|117
1602508800000|2020-10-12 13:20:00|885.9|880.9|884.6|879.6|886.5|881.5|884.4|879.4|89
1602509100000|2020-10-12 13:25:00|884.7|879.7|884.5|879.5|885.1|880.1|883.7|878.7|105
1602509400000|2020-10-12 13:30:00|884.7|879.7|884|879|885.2|880.2|882.4|877.4|330
1602509700000|2020-10-12 13:35:00|883.9|878.9|883.1|878.1|885.3|880.3|883.1|878.1|243
1602510000000|2020-10-12 13:40:00|882.9|877.9|883|878|884.4|879.4|881.6|876.6|274
1602510300000|2020-10-12 13:45:00|882.9|877.9|883.1|878.1|884.2|879.2|881.7|876.7|238
1602510600000|2020-10-12 13:50:00|883.2|878.2|882|877|883.7|878.7|880.3|875.3|193
1602510900000|2020-10-12 13:55:00|881.9|876.9|884.9|879.9|885.1|880.1|881.7|876.7|101
1602511200000|2020-10-12 14:00:00|885|880|886|881|886.8|881.8|885|880|171
1602511500000|2020-10-12 14:05:00|886.2|881.2|884.9|879.9|886.5|881.5|884.6|879.6|151
1602511800000|2020-10-12 14:10:00|884.8|879.8|886.2|881.2|887.2|882.2|884.1|879.1|170
1602512100000|2020-10-12 14:15:00|886.1|881.1|883.2|878.2|886.2|881.2|882.4|877.4|225
1602512400000|2020-10-12 14:20:00|883.1|878.1|882.9|877.9|883.4|878.4|881.8|876.8|184
1602512700000|2020-10-12 14:25:00|882.8|877.8|884.8|879.8|884.8|879.8|881.4|876.4|175
1602513000000|2020-10-12 14:30:00|884.6|879.6|884.7|879.7|884.9|879.9|883.4|878.4|167
1602513300000|2020-10-12 14:35:00|884.6|879.6|880.8|875.8|884.9|879.9|880.8|875.8|220
1602513600000|2020-10-12 14:40:00|880.9|875.9|883.1|878.1|883.1|878.1|880.8|875.8|238
1602513900000|2020-10-12 14:45:00|883.2|878.2|884|879|884.4|879.4|882.4|877.4|176
1602514200000|2020-10-12 14:50:00|884.1|879.1|883.9|878.9|886|881|883.8|878.8|142
1602514500000|2020-10-12 14:55:00|884|879|883.8|878.8|884.8|879.8|882.8|877.8|170
1602514800000|2020-10-12 15:00:00|883.9|878.9|884.8|879.8|884.8|879.8|883.1|878.1|191
1602515100000|2020-10-12 15:05:00|884.9|879.9|885.5|880.5|886.1|881.1|884.4|879.4|150
1602515400000|2020-10-12 15:10:00|885.4|880.4|882.8|877.8|886|881|882.4|877.4|125
1602515700000|2020-10-12 15:15:00|882.9|877.9|882.9|877.9|883.5|878.5|882.2|877.2|195
1602516000000|2020-10-12 15:20:00|883|878|880.2|875.2|883|878|879.8|874.8|145
1602516300000|2020-10-12 15:25:00|879.8|874.8|878.8|873.8|880.5|875.5|878.8|873.8|87
1602516600000|2020-10-12 15:30:00|878.9|873.9|881.1|876.1|881.4|876.4|878.9|873.9|156
1602516900000|2020-10-12 15:35:00|880.9|875.9|880.7|875.7|881|876|879.6|874.6|119
1602517200000|2020-10-12 15:40:00|880.8|875.8|880|875|880.8|875.8|879.8|874.8|66
1602517500000|2020-10-12 15:45:00|880.1|875.1|880.2|875.2|880.9|875.9|880|875|111
1602517800000|2020-10-12 15:50:00|880.4|875.4|881.2|876.2|881.2|876.2|880.1|875.1|95
1602518100000|2020-10-12 15:55:00|881.1|876.1|881.7|876.7|881.8|876.8|880.7|875.7|86
1602518400000|2020-10-12 16:00:00|881.8|876.8|879.1|874.1|881.8|876.8|879.1|874.1|126
1602518700000|2020-10-12 16:05:00|878.9|873.9|879.6|874.6|880.4|875.4|878.9|873.9|58
1602519000000|2020-10-12 16:10:00|879.5|874.5|880.7|875.7|880.7|875.7|879.2|874.2|64
1602519300000|2020-10-12 16:15:00|880.9|875.9|877.5|872.5|881|876|877.1|872.1|74
1602519600000|2020-10-12 16:20:00|877.6|872.6|879.8|874.8|880.1|875.1|877.6|872.6|72
1602519900000|2020-10-12 16:25:00|879.6|874.6|879.8|874.8|879.9|874.9|878.2|873.2|102
1602520200000|2020-10-12 16:30:00|879.7|874.7|878.7|873.7|880|875|878.2|873.2|66
1602520500000|2020-10-12 16:35:00|878.6|873.6|879.4|874.4|879.7|874.7|878.2|873.2|95
1602520800000|2020-10-12 16:40:00|879.5|874.5|880.3|875.3|880.8|875.8|879.5|874.5|89
1602521100000|2020-10-12 16:45:00|880.4|875.4|882.6|877.6|882.7|877.7|880.2|875.2|99
1602521400000|2020-10-12 16:50:00|882.7|877.7|881.3|876.3|882.7|877.7|881|876|119
1602521700000|2020-10-12 16:55:00|881.2|876.2|881.2|876.2|881.9|876.9|881.1|876.1|128
1602522000000|2020-10-12 17:00:00|881.3|876.3|872.2|867.2|882.5|877.5|871|866|261
1602522300000|2020-10-12 17:05:00|871.9|866.9|875.4|870.4|876.2|871.2|871.4|866.4|178
1602522600000|2020-10-12 17:10:00|875.3|870.3|876.3|871.3|876.4|871.4|874.9|869.9|99
1602522900000|2020-10-12 17:15:00|876.2|871.2|878.7|873.7|878.8|873.8|876.2|871.2|110
1602523200000|2020-10-12 17:20:00|878.8|873.8|878.7|873.7|879.2|874.2|878.4|873.4|104
1602523500000|2020-10-12 17:25:00|878.5|873.5|878.2|873.2|879.5|874.5|878.1|873.1|108
1602523800000|2020-10-12 17:30:00|878.3|873.3|879|874|879.7|874.7|878.1|873.1|95
1602524100000|2020-10-12 17:35:00|879.1|874.1|878.4|873.4|879.5|874.5|878.2|873.2|74
1602524400000|2020-10-12 17:40:00|878.6|873.6|878.2|873.2|879.5|874.5|877.9|872.9|78
1602524700000|2020-10-12 17:45:00|878.3|873.3|879.2|874.2|879.2|874.2|878.2|873.2|65
1602525000000|2020-10-12 17:50:00|879.3|874.3|879.6|874.6|880.1|875.1|878.9|873.9|75
1602525300000|2020-10-12 17:55:00|879.5|874.5|879.8|874.8|880.2|875.2|879.4|874.4|46
1602525600000|2020-10-12 18:00:00|879.7|874.7|879.6|874.6|880.7|875.7|879.3|874.3|74
1602525900000|2020-10-12 18:05:00|879.5|874.5|878.7|873.7|879.8|874.8|878.3|873.3|104
1602526200000|2020-10-12 18:10:00|878.6|873.6|879|874|879.3|874.3|878.3|873.3|95
1602526500000|2020-10-12 18:15:00|878.9|873.9|879.1|874.1|879.1|874.1|878.4|873.4|47
1602526800000|2020-10-12 18:20:00|879.3|874.3|878.9|873.9|879.8|874.8|878.5|873.5|100
1602527100000|2020-10-12 18:25:00|878.8|873.8|879.7|874.7|879.8|874.8|878.7|873.7|66
1602527400000|2020-10-12 18:30:00|879.5|874.5|881|876|882.1|877.1|879.5|874.5|78
1602527700000|2020-10-12 18:35:00|881.1|876.1|880.2|875.2|881.4|876.4|879.7|874.7|46
1602528000000|2020-10-12 18:40:00|880.1|875.1|880.2|875.2|880.5|875.5|878.8|873.8|70
1602528300000|2020-10-12 18:45:00|880.4|875.4|880.4|875.4|880.6|875.6|879.7|874.7|54
1602528600000|2020-10-12 18:50:00|880.6|875.6|880.1|875.1|880.6|875.6|880|875|49
1602528900000|2020-10-12 18:55:00|880|875|879.8|874.8|880.1|875.1|879.6|874.6|39
1602529200000|2020-10-12 19:00:00|879.9|874.9|880.2|875.2|880.2|875.2|879.6|874.6|38
1602529500000|2020-10-12 19:05:00|880.1|875.1|880.6|875.6|880.9|875.9|880.1|875.1|42
1602529800000|2020-10-12 19:10:00|880.5|875.5|880.9|875.9|881|876|880.5|875.5|18
1602530100000|2020-10-12 19:15:00|881|876|880.8|875.8|881.2|876.2|880.8|875.8|17
1602530400000|2020-10-12 19:20:00|880.9|875.9|881.5|876.5|881.5|876.5|880.8|875.8|24
1602530700000|2020-10-12 19:25:00|881.6|876.6|881.8|876.8|882|877|881.5|876.5|32
1602531000000|2020-10-12 19:30:00|881.9|876.9|880.9|875.9|881.9|876.9|880.8|875.8|42
1602531300000|2020-10-12 19:35:00|881|876|880.6|875.6|881.3|876.3|880.6|875.6|40
1602531600000|2020-10-12 19:40:00|880.7|875.7|880.8|875.8|881|876|880.4|875.4|41
1602531900000|2020-10-12 19:45:00|880.6|875.6|880.4|875.4|880.7|875.7|880.4|875.4|23
1602532200000|2020-10-12 19:50:00|880.2|875.2|880.2|875.2|880.6|875.6|879.9|874.9|50
1602532500000|2020-10-12 19:55:00|880.1|875.1|880.1|875.1|880.5|875.5|879.7|874.7|60
1602532800000|2020-10-12 20:00:00|880|875|879.6|874.6|880.3|875.3|879.5|874.5|32
1602533100000|2020-10-12 20:05:00|879.5|874.5|879.8|874.8|879.9|874.9|879.4|874.4|16
1602533400000|2020-10-12 20:10:00|879.7|874.7|880.2|875.2|880.2|875.2|879.7|874.7|14
1602533700000|2020-10-12 20:15:00|880.1|875.1|880.2|875.2|880.2|875.2|880|875|15
1602534000000|2020-10-12 20:20:00|880.4|875.4|880.4|875.4|880.4|875.4|880.4|875.4|1
1602534300000|2020-10-12 20:25:00|880.3|875.3|880.2|875.2|880.3|875.3|880.2|875.2|2
1602534600000|2020-10-12 20:30:00|880.1|875.1|880.5|875.5|880.5|875.5|879.8|874.8|23
1602534900000|2020-10-12 20:35:00|880.3|875.3|880.4|875.4|880.4|875.4|880.3|875.3|2
1602535200000|2020-10-12 20:40:00|880|875|879.8|874.8|880.1|875.1|879.8|874.8|5
1602535500000|2020-10-12 20:45:00|879.9|874.9|879.6|874.6|880|875|879.4|874.4|22
1602535800000|2020-10-12 20:50:00|879.7|874.7|879.8|874.8|880.2|875.2|879.5|874.5|21
1602536100000|2020-10-12 20:55:00|880.1|875.1|879|874|880.2|875.2|878.5|873.5|23
1602540000000|2020-10-12 22:00:00|887.2|867.2|880.8|875.8|889|875.8|880.8|866.9|24
1602540300000|2020-10-12 22:05:00|880.6|875.6|880.9|875.9|880.9|875.9|880.6|875.6|16
1602540600000|2020-10-12 22:10:00|881|876|880.5|875.5|881|876|880.5|875.5|18
1602540900000|2020-10-12 22:15:00|880.4|875.4|880.7|875.7|880.9|875.9|880.4|875.4|13
1602541200000|2020-10-12 22:20:00|880.8|875.8|881.1|876.1|881.5|876.5|880.7|875.7|11
1602541500000|2020-10-12 22:25:00|881|876|880.9|875.9|881|876|880.7|875.7|11
1602541800000|2020-10-12 22:30:00|880.7|875.7|880.6|875.6|880.8|875.8|880.1|875.1|20
1602542100000|2020-10-12 22:35:00|880.5|875.5|880.1|875.1|880.5|875.5|880.1|875.1|11
1602542400000|2020-10-12 22:40:00|880.2|875.2|880.1|875.1|880.2|875.2|880.1|875.1|14
1602542700000|2020-10-12 22:45:00|880.3|875.3|879.5|874.5|880.4|875.4|879.4|874.4|17
1602543000000|2020-10-12 22:50:00|879.4|874.4|879.4|874.4|879.8|874.8|879.4|874.4|13
1602543300000|2020-10-12 22:55:00|879.5|874.5|879.8|874.8|879.9|874.9|879.4|874.4|10
1602543600000|2020-10-12 23:00:00|879.7|874.7|880.1|875.1|880.8|875.8|879.4|874.4|34
1602543900000|2020-10-12 23:05:00|880.2|875.2|879.6|874.6|880.2|875.2|879.6|874.6|6
1602544200000|2020-10-12 23:10:00|879.5|874.5|879.7|874.7|879.8|874.8|879.5|874.5|26
1602544500000|2020-10-12 23:15:00|879.8|874.8|880.2|875.2|880.2|875.2|879.7|874.7|9
1602544800000|2020-10-12 23:20:00|880.3|875.3|880.7|875.7|880.7|875.7|880.3|875.3|10
1602545100000|2020-10-12 23:25:00|880.8|875.8|880.5|875.5|880.8|875.8|880.5|875.5|4
1602545400000|2020-10-12 23:30:00|880.7|875.7|880.5|875.5|880.7|875.7|880.5|875.5|3
1602545700000|2020-10-12 23:35:00|880.6|875.6|881|876|881.2|876.2|880.6|875.6|19
1602546000000|2020-10-12 23:40:00|880.8|875.8|881.6|876.6|881.8|876.8|880.8|875.8|28
1602546300000|2020-10-12 23:45:00|881.5|876.5|882.6|877.6|882.8|877.8|881.5|876.5|41
1602546600000|2020-10-12 23:50:00|882.5|877.5|881.7|876.7|882.5|877.5|881.5|876.5|24
1602546900000|2020-10-12 23:55:00|881.8|876.8|882.4|877.4|883.4|878.4|881.8|876.8|40
1602547200000|2020-10-13 00:00:00|882.3|877.3|879.2|874.2|882.6|877.6|878.6|873.6|96
1602547500000|2020-10-13 00:05:00|879.1|874.1|878|873|881.8|874.8|877.9|868.8|156
1602547800000|2020-10-13 00:10:00|878.1|873.1|878|873|879.3|874.3|877.3|872.3|143
1602548100000|2020-10-13 00:15:00|878.3|873.3|878.7|873.7|878.9|873.9|876.8|871.8|133
1602548400000|2020-10-13 00:20:00|878.6|873.6|879.4|874.4|879.5|874.5|878.6|873.6|55
1602548700000|2020-10-13 00:25:00|879.5|874.5|878.1|873.1|879.6|874.6|877.9|872.9|56
1602549000000|2020-10-13 00:30:00|877.8|872.8|876.7|871.7|878.1|873.1|876.6|871.6|87
1602549300000|2020-10-13 00:35:00|876.9|871.9|878.8|873.8|879.1|874.1|875.9|870.9|135
1602549600000|2020-10-13 00:40:00|878.7|873.7|877.8|872.8|878.9|873.9|877.5|872.5|95
1602549900000|2020-10-13 00:45:00|878|873|878.1|873.1|878.2|873.2|876.7|871.7|52
1602550200000|2020-10-13 00:50:00|878.2|873.2|878.3|873.3|879.2|874.2|878|873|48
1602550500000|2020-10-13 00:55:00|878.5|873.5|878.4|873.4|878.8|873.8|878.2|873.2|35
1602550800000|2020-10-13 01:00:00|878.2|873.2|876.4|871.4|878.3|873.3|876.4|871.4|92
1602551100000|2020-10-13 01:05:00|876.5|871.5|877.5|872.5|877.7|872.7|876.2|871.2|64
1602551400000|2020-10-13 01:10:00|877.4|872.4|877.6|872.6|878|873|876.6|871.6|52
1602551700000|2020-10-13 01:15:00|877.7|872.7|878.7|873.7|879.4|874.4|877.6|872.6|66
1602552000000|2020-10-13 01:20:00|878.6|873.6|878.1|873.1|878.6|873.6|877.7|872.7|32
1602552300000|2020-10-13 01:25:00|878|873|877.6|872.6|878.6|873.6|877.3|872.3|80
1602552600000|2020-10-13 01:30:00|877.5|872.5|878.8|873.8|878.9|873.9|877.4|872.4|78
1602552900000|2020-10-13 01:35:00|878.7|873.7|879|874|879.3|874.3|878.6|873.6|70
1602553200000|2020-10-13 01:40:00|878.9|873.9|878.2|873.2|879.2|874.2|878.2|873.2|34
1602553500000|2020-10-13 01:45:00|877.8|872.8|878.1|873.1|878.3|873.3|877|872|65
1602553800000|2020-10-13 01:50:00|878|873|878.1|873.1|878.4|873.4|877.7|872.7|57
1602554100000|2020-10-13 01:55:00|878.2|873.2|876.6|871.6|878.2|873.2|876.6|871.6|64
1602554400000|2020-10-13 02:00:00|876.3|871.3|874.7|869.7|877.3|872.3|874.7|869.7|67
1602554700000|2020-10-13 02:05:00|874.8|869.8|875|870|875.6|870.6|874.4|869.4|76
1602555000000|2020-10-13 02:10:00|874.9|869.9|875.5|870.5|875.5|870.5|874.4|869.4|68
1602555300000|2020-10-13 02:15:00|875.3|870.3|874.9|869.9|875.6|870.6|874.7|869.7|46
1602555600000|2020-10-13 02:20:00|874.8|869.8|875.1|870.1|875.6|870.6|874.6|869.6|67
1602555900000|2020-10-13 02:25:00|875|870|873.5|868.5|875.1|870.1|872.7|867.7|210
1602556200000|2020-10-13 02:30:00|873.4|868.4|874.8|869.8|874.8|869.8|872.9|867.9|157
1602556500000|2020-10-13 02:35:00|874.9|869.9|874.5|869.5|875.5|870.5|874.1|869.1|79
1602556800000|2020-10-13 02:40:00|874.6|869.6|874.9|869.9|875|870|873.7|868.7|111
1602557100000|2020-10-13 02:45:00|874.8|869.8|872.7|867.7|874.9|869.9|872.7|867.7|62
1602557400000|2020-10-13 02:50:00|872.9|867.9|874.3|869.3|874.9|869.9|872.7|867.7|63
1602557700000|2020-10-13 02:55:00|874.2|869.2|874.9|869.9|874.9|869.9|873.2|868.2|56
1602558000000|2020-10-13 03:00:00|874.8|869.8|874.4|869.4|874.8|869.8|873.9|868.9|55
1602558300000|2020-10-13 03:05:00|874.5|869.5|873.5|868.5|874.8|869.8|873.4|868.4|35
1602558600000|2020-10-13 03:10:00|873.6|868.6|874.2|869.2|874.5|869.5|873.5|868.5|73
1602558900000|2020-10-13 03:15:00|874.1|869.1|874.2|869.2|874.3|869.3|873.8|868.8|32
1602559200000|2020-10-13 03:20:00|874.1|869.1|875.6|870.6|875.6|870.6|873.8|868.8|37
1602559500000|2020-10-13 03:25:00|875.8|870.8|874.8|869.8|875.8|870.8|874.7|869.7|22
1602559800000|2020-10-13 03:30:00|875|870|875|870|875.9|870.9|874.7|869.7|49
1602560100000|2020-10-13 03:35:00|874.8|869.8|876|871|876|871|874.6|869.6|34
1602560400000|2020-10-13 03:40:00|875.8|870.8|874.8|869.8|875.9|870.9|874.7|869.7|32
1602560700000|2020-10-13 03:45:00|875|870|875.6|870.6|876.1|871.1|874.7|869.7|43
1602561000000|2020-10-13 03:50:00|875.7|870.7|875.7|870.7|875.9|870.9|875.4|870.4|35
1602561300000|2020-10-13 03:55:00|875.8|870.8|876|871|876.6|871.6|875.8|870.8|28
1602561600000|2020-10-13 04:00:00|875.9|870.9|875.2|870.2|876|871|875.2|870.2|10
1602561900000|2020-10-13 04:05:00|875.1|870.1|875|870|875.2|870.2|874.5|869.5|28
1602562200000|2020-10-13 04:10:00|875.1|870.1|875.3|870.3|875.6|870.6|875.1|870.1|17
1602562500000|2020-10-13 04:15:00|874.8|869.8|875.9|870.9|875.9|870.9|874.8|869.8|45
1602562800000|2020-10-13 04:20:00|876|871|875.9|870.9|876.1|871.1|875.7|870.7|23
1602563100000|2020-10-13 04:25:00|875.7|870.7|876|871|876.4|871.4|875.7|870.7|31
1602563400000|2020-10-13 04:30:00|875.9|870.9|877|872|877|872|875.6|870.6|53
1602563700000|2020-10-13 04:35:00|877.2|872.2|877.5|872.5|877.6|872.6|876.8|871.8|38
1602564000000|2020-10-13 04:40:00|877.4|872.4|878.1|873.1|878.1|873.1|877.1|872.1|27
1602564300000|2020-10-13 04:45:00|878.4|873.4|878.1|873.1|878.5|873.5|877.5|872.5|47
1602564600000|2020-10-13 04:50:00|878.2|873.2|878|873|878.4|873.4|877.6|872.6|31
1602564900000|2020-10-13 04:55:00|877.9|872.9|877.8|872.8|878|873|877.6|872.6|26
1602565200000|2020-10-13 05:00:00|877.7|872.7|876.8|871.8|877.8|872.8|876.5|871.5|38
1602565500000|2020-10-13 05:05:00|876.9|871.9|877.3|872.3|877.4|872.4|876.5|871.5|44
1602565800000|2020-10-13 05:10:00|877.6|872.6|878.3|873.3|878.4|873.4|877.5|872.5|36
1602566100000|2020-10-13 05:15:00|878.2|873.2|878.4|873.4|878.5|873.5|878|873|32
1602566400000|2020-10-13 05:20:00|878.5|873.5|879.2|874.2|880|875|878.4|873.4|82
1602566700000|2020-10-13 05:25:00|879.3|874.3|879.7|874.7|880.1|875.1|878.8|873.8|70
1602567000000|2020-10-13 05:30:00|879.5|874.5|879.1|874.1|880.7|875.7|879|874|106
1602567300000|2020-10-13 05:35:00|879.4|874.4|879.6|874.6|880.3|875.3|878.3|873.3|74
1602567600000|2020-10-13 05:40:00|879.5|874.5|880.6|875.6|880.6|875.6|879.3|874.3|77
1602567900000|2020-10-13 05:45:00|880.5|875.5|879.3|874.3|880.6|875.6|878.9|873.9|63
1602568200000|2020-10-13 05:50:00|879.2|874.2|878.6|873.6|880|875|878.6|873.6|69
1602568500000|2020-10-13 05:55:00|878.5|873.5|878.7|873.7|878.8|873.8|877.4|872.4|73
1602568800000|2020-10-13 06:00:00|878.8|873.8|877.8|872.8|879|874|877.2|872.2|119
1602569100000|2020-10-13 06:05:00|877.7|872.7|878.6|873.6|878.7|873.7|877.2|872.2|85
1602569400000|2020-10-13 06:10:00|878.4|873.4|878.1|873.1|878.7|873.7|877.7|872.7|64
1602569700000|2020-10-13 06:15:00|878.2|873.2|880.2|875.2|880.5|875.5|877.9|872.9|76
1602570000000|2020-10-13 06:20:00|880.3|875.3|879.7|874.7|880.5|875.5|879.3|874.3|106
1602570300000|2020-10-13 06:25:00|879.8|874.8|879.6|874.6|880.4|875.4|879.4|874.4|115
1602570600000|2020-10-13 06:30:00|879.7|874.7|880.5|875.5|881.7|876.7|879.3|874.3|94
1602570900000|2020-10-13 06:35:00|880.6|875.6|878.5|873.5|881.3|876.3|877.3|872.3|114
1602571200000|2020-10-13 06:40:00|878.6|873.6|878.7|873.7|879.1|874.1|878.1|873.1|55
1602571500000|2020-10-13 06:45:00|878.6|873.6|879|874|879.4|874.4|878|873|89
1602571800000|2020-10-13 06:50:00|879.4|874.4|879.4|874.4|879.6|874.6|878.7|873.7|52
1602572100000|2020-10-13 06:55:00|879.5|874.5|877.6|872.6|879.5|874.5|877.5|872.5|91
1602572400000|2020-10-13 07:00:00|877.8|872.8|873.9|868.9|878|873|872.6|867.6|215
1602572700000|2020-10-13 07:05:00|873.8|868.8|874.1|869.1|874.4|869.4|871.8|866.8|137
1602573000000|2020-10-13 07:10:00|874|869|873.5|868.5|874.4|869.4|873.2|868.2|109
1602573300000|2020-10-13 07:15:00|873.1|868.1|873.7|868.7|874.6|869.6|872.8|867.8|163
1602573600000|2020-10-13 07:20:00|873.8|868.8|873.3|868.3|873.9|868.9|872.6|867.6|174
1602573900000|2020-10-13 07:25:00|873.2|868.2|872.4|867.4|873.2|868.2|872.2|867.2|109
1602574200000|2020-10-13 07:30:00|872.3|867.3|871.7|866.7|872.5|867.5|871.7|866.7|96
1602574500000|2020-10-13 07:35:00|871.8|866.8|872.5|867.5|873.2|868.2|871.7|866.7|57
1602574800000|2020-10-13 07:40:00|872.6|867.6|873|868|873.5|868.5|872.2|867.2|101
1602575100000|2020-10-13 07:45:00|872.9|867.9|873|868|873.7|868.7|872.5|867.5|65
1602575400000|2020-10-13 07:50:00|872.9|867.9|871.4|866.4|873.2|868.2|871.4|866.4|43
1602575700000|2020-10-13 07:55:00|871.3|866.3|871.4|866.4|871.6|866.6|870.8|865.8|64
1602576000000|2020-10-13 08:00:00|871.5|866.5|874.9|869.9|874.9|869.9|871.3|866.3|97
1602576300000|2020-10-13 08:05:00|875.1|870.1|875.3|870.3|875.4|870.4|874.2|869.2|149
1602576600000|2020-10-13 08:10:00|875.2|870.2|874.4|869.4|876.1|871.1|874.4|869.4|118
1602576900000|2020-10-13 08:15:00|874.2|869.2|873.6|868.6|874.9|869.9|873.6|868.6|139
1602577200000|2020-10-13 08:20:00|873.7|868.7|873.4|868.4|873.9|868.9|872.5|867.5|95
1602577500000|2020-10-13 08:25:00|873.3|868.3|873.2|868.2|873.4|868.4|872.8|867.8|43
1602577800000|2020-10-13 08:30:00|873.3|868.3|876.8|871.8|877.2|872.2|873.2|868.2|90
1602578100000|2020-10-13 08:35:00|876.7|871.7|875.9|870.9|877.1|872.1|875.3|870.3|64
1602578400000|2020-10-13 08:40:00|875.8|870.8|876.3|871.3|876.7|871.7|875.7|870.7|42
1602578700000|2020-10-13 08:45:00|876.4|871.4|876.5|871.5|877.2|872.2|875.9|870.9|92
1602579000000|2020-10-13 08:50:00|876.6|871.6|876.9|871.9|877.2|872.2|876.2|871.2|49
1602579300000|2020-10-13 08:55:00|877.2|872.2|878.2|873.2|878.2|873.2|877.1|872.1|59
1602579600000|2020-10-13 09:00:00|878.1|873.1|877|872|878.1|873.1|876.6|871.6|66
1602579900000|2020-10-13 09:05:00|876.9|871.9|877.7|872.7|878.1|873.1|876.9|871.9|59
1602580200000|2020-10-13 09:10:00|877.4|872.4|878.2|873.2|878.2|873.2|877.3|872.3|43
1602580500000|2020-10-13 09:15:00|878|873|878.5|873.5|878.5|873.5|877.3|872.3|46
1602580800000|2020-10-13 09:20:00|878.4|873.4|877.3|872.3|878.5|873.5|877.3|872.3|48
1602581100000|2020-10-13 09:25:00|877.5|872.5|877.6|872.6|877.7|872.7|877.2|872.2|34
1602581400000|2020-10-13 09:30:00|877.5|872.5|876.9|871.9|877.7|872.7|876.5|871.5|54
1602581700000|2020-10-13 09:35:00|877|872|876.9|871.9|877.5|872.5|876.5|871.5|44
1602582000000|2020-10-13 09:40:00|877.1|872.1|877.5|872.5|877.6|872.6|876.9|871.9|29
1602582300000|2020-10-13 09:45:00|877.4|872.4|876.6|871.6|877.4|872.4|876.6|871.6|39
1602582600000|2020-10-13 09:50:00|876.8|871.8|876.8|871.8|877.1|872.1|876.4|871.4|44
1602582900000|2020-10-13 09:55:00|876.7|871.7|877.5|872.5|877.5|872.5|876.6|871.6|34
1602583200000|2020-10-13 10:00:00|877.4|872.4|877|872|877.4|872.4|876.8|871.8|60
1602583500000|2020-10-13 10:05:00|876.8|871.8|877.6|872.6|877.6|872.6|876.8|871.8|47
1602583800000|2020-10-13 10:10:00|877.7|872.7|877.4|872.4|878.3|873.3|877|872|69
1602584100000|2020-10-13 10:15:00|877.5|872.5|877.1|872.1|877.8|872.8|877|872|84
1602584400000|2020-10-13 10:20:00|877.2|872.2|877.4|872.4|878.1|873.1|877.1|872.1|51
1602584700000|2020-10-13 10:25:00|877.2|872.2|877.4|872.4|877.7|872.7|876.9|871.9|38
1602585000000|2020-10-13 10:30:00|877.3|872.3|877.7|872.7|877.7|872.7|877|872|20
1602585300000|2020-10-13 10:35:00|877.6|872.6|877|872|877.8|872.8|877|872|54
1602585600000|2020-10-13 10:40:00|876.9|871.9|877|872|877.2|872.2|876.6|871.6|25
1602585900000|2020-10-13 10:45:00|876.9|871.9|877|872|877.5|872.5|876.9|871.9|37
1602586200000|2020-10-13 10:50:00|876.9|871.9|876.9|871.9|876.9|871.9|876.5|871.5|44
1602586500000|2020-10-13 10:55:00|877|872|876.9|871.9|877.1|872.1|876.5|871.5|31
1602586800000|2020-10-13 11:00:00|877|872|877|872|877.9|872.9|876.6|871.6|68
1602587100000|2020-10-13 11:05:00|876.8|871.8|877.8|872.8|878|873|876.6|871.6|37
1602587400000|2020-10-13 11:10:00|877.7|872.7|877.7|872.7|878.2|873.2|877.4|872.4|53
1602587700000|2020-10-13 11:15:00|878|873|876.7|871.7|878.3|873.3|876.7|871.7|97
1602588000000|2020-10-13 11:20:00|876.8|871.8|876.4|871.4|876.8|871.8|874.9|869.9|102
1602588300000|2020-10-13 11:25:00|876.5|871.5|877.1|872.1|877.1|872.1|876|871|46
1602588600000|2020-10-13 11:30:00|877.3|872.3|878.1|873.1|879.3|874.3|877.3|872.3|75
1602588900000|2020-10-13 11:35:00|878.3|873.3|878.4|873.4|879.6|874.6|878.1|873.1|87
1602589200000|2020-10-13 11:40:00|878.3|873.3|877.6|872.6|878.5|873.5|876.9|871.9|104
1602589500000|2020-10-13 11:45:00|877.3|872.3|877.8|872.8|877.9|872.9|876.4|871.4|89
1602589800000|2020-10-13 11:50:00|877.6|872.6|875.2|870.2|877.8|872.8|874.7|869.7|109
1602590100000|2020-10-13 11:55:00|875|870|877.6|872.6|877.6|872.6|875|870|73
1602590400000|2020-10-13 12:00:00|877.5|872.5|877.8|872.8|878.7|873.7|876.9|871.9|111
1602590700000|2020-10-13 12:05:00|877.9|872.9|876.7|871.7|877.9|872.9|876.6|871.6|41
1602591000000|2020-10-13 12:10:00|876.9|871.9|878.9|873.9|879.7|874.7|876.9|871.9|107
1602591300000|2020-10-13 12:15:00|878.8|873.8|879.7|874.7|880.3|875.3|878.7|873.7|138
1602591600000|2020-10-13 12:20:00|879.8|874.8|880.8|875.8|881.1|876.1|878.6|873.6|242
1602591900000|2020-10-13 12:25:00|880.7|875.7|879.7|874.7|881.2|876.2|879.1|874.1|188
1602592200000|2020-10-13 12:30:00|879.3|874.3|883.3|878.3|884.1|879.1|879.3|874.3|288
1602592500000|2020-10-13 12:35:00|883.5|878.5|881.7|876.7|883.9|878.9|880.9|875.9|212
1602592800000|2020-10-13 12:40:00|881.8|876.8|877.7|872.7|882.4|877.4|877.4|872.4|373
1602593100000|2020-10-13 12:45:00|877.6|872.6|874.2|869.2|877.8|872.8|873|868|380
1602593400000|2020-10-13 12:50:00|874.3|869.3|872.6|867.6|874.3|869.3|871.2|866.2|363
1602593700000|2020-10-13 12:55:00|872.5|867.5|871.4|866.4|873.2|868.2|871|866|386
1602594000000|2020-10-13 13:00:00|871.5|866.5|868.3|863.3|872.2|867.2|867.4|862.4|473
1602594300000|2020-10-13 13:05:00|868.4|863.4|871|866|871.5|866.5|866.8|861.8|364
1602594600000|2020-10-13 13:10:00|871.1|866.1|870.6|865.6|871.1|866.1|868.2|863.2|274
1602594900000|2020-10-13 13:15:00|870.3|865.3|867.6|862.6|870.5|865.5|866.7|861.7|263
1602595200000|2020-10-13 13:20:00|867.5|862.5|868.2|863.2|868.9|863.9|866.4|861.4|417
1602595500000|2020-10-13 13:25:00|868.1|863.1|868.6|863.6|869.7|864.7|867|862|451
1602595800000|2020-10-13 13:30:00|868.7|863.7|868.3|863.3|868.7|863.7|865.7|860.7|657
1602596100000|2020-10-13 13:35:00|868.2|863.2|865.4|860.4|868.2|863.2|864.4|859.4|549
1602596400000|2020-10-13 13:40:00|865.5|860.5|867.5|862.5|868.5|863.5|865.3|860.3|472
1602596700000|2020-10-13 13:45:00|867.4|862.4|870.6|865.6|870.9|865.9|866.9|861.9|455
1602597000000|2020-10-13 13:50:00|870.5|865.5|869.9|864.9|872.3|867.3|869.1|864.1|392
1602597300000|2020-10-13 13:55:00|869.8|864.8|873.2|868.2|874.1|869.1|869.5|864.5|389
1602597600000|2020-10-13 14:00:00|873.3|868.3|872.6|867.6|873.7|868.7|870.7|865.7|430
1602597900000|2020-10-13 14:05:00|872.5|867.5|872.5|867.5|874.2|869.2|870.2|865.2|491
1602598200000|2020-10-13 14:10:00|872.4|867.4|869.8|864.8|872.5|867.5|869|864|531
1602598500000|2020-10-13 14:15:00|869.7|864.7|872.3|867.3|872.8|867.8|868.4|863.4|398
1602598800000|2020-10-13 14:20:00|872.2|867.2|872.2|867.2|872.6|867.6|871.2|866.2|229
1602599100000|2020-10-13 14:25:00|872|867|872.9|867.9|873.8|868.8|870.8|865.8|275
1602599400000|2020-10-13 14:30:00|872.8|867.8|871.3|866.3|873.3|868.3|870.1|865.1|286
1602599700000|2020-10-13 14:35:00|871.4|866.4|870|865|871.9|866.9|869.7|864.7|245
1602600000000|2020-10-13 14:40:00|869.9|864.9|870.2|865.2|870.3|865.3|868.3|863.3|270
1602600300000|2020-10-13 14:45:00|870.1|865.1|868.3|863.3|870.2|865.2|866.6|861.6|324
1602600600000|2020-10-13 14:50:00|868.4|863.4|869.7|864.7|869.9|864.9|867.5|862.5|269
1602600900000|2020-10-13 14:55:00|869.6|864.6|873.7|868.7|873.9|868.9|869|864|272
1602601200000|2020-10-13 15:00:00|873.6|868.6|874.1|869.1|875|870|872.9|867.9|279
1602601500000|2020-10-13 15:05:00|874|869|875.3|870.3|876.1|871.1|873.5|868.5|220
1602601800000|2020-10-13 15:10:00|875.2|870.2|875.1|870.1|875.9|870.9|873.4|868.4|262
1602602100000|2020-10-13 15:15:00|875.2|870.2|875.3|870.3|875.5|870.5|873.8|868.8|200
1602602400000|2020-10-13 15:20:00|875.6|870.6|877.8|872.8|877.9|872.9|875.3|870.3|193
1602602700000|2020-10-13 15:25:00|877.7|872.7|877.3|872.3|878.9|873.9|876.8|871.8|192
1602603000000|2020-10-13 15:30:00|877.2|872.2|881.5|876.5|881.6|876.6|877.2|872.2|265
1602603300000|2020-10-13 15:35:00|881.6|876.6|881.6|876.6|882.2|877.2|880.3|875.3|245
1602603600000|2020-10-13 15:40:00|881.5|876.5|879.3|874.3|881.7|876.7|879|874|204
1602603900000|2020-10-13 15:45:00|879.2|874.2|878.9|873.9|879.5|874.5|878.4|873.4|177
1602604200000|2020-10-13 15:50:00|878.8|873.8|879.3|874.3|879.7|874.7|878.5|873.5|116
1602604500000|2020-10-13 15:55:00|879.2|874.2|879.1|874.1|879.5|874.5|878.8|873.8|149
1602604800000|2020-10-13 16:00:00|878.7|873.7|877.8|872.8|878.9|873.9|877.6|872.6|168
1602605100000|2020-10-13 16:05:00|877.9|872.9|878.4|873.4|878.5|873.5|877.6|872.6|122
1602605400000|2020-10-13 16:10:00|878.5|873.5|878.9|873.9|878.9|873.9|877.1|872.1|192
1602605700000|2020-10-13 16:15:00|879|874|878.4|873.4|879|874|877.6|872.6|188
1602606000000|2020-10-13 16:20:00|878.5|873.5|878.4|873.4|878.6|873.6|877.6|872.6|184
1602606300000|2020-10-13 16:25:00|878.3|873.3|877.9|872.9|879.2|874.2|877.7|872.7|146
1602606600000|2020-10-13 16:30:00|878|873|877.7|872.7|878.3|873.3|877.3|872.3|154
1602606900000|2020-10-13 16:35:00|877.6|872.6|877.8|872.8|878.1|873.1|877.5|872.5|83
1602607200000|2020-10-13 16:40:00|877.7|872.7|878.3|873.3|878.3|873.3|877.5|872.5|71
1602607500000|2020-10-13 16:45:00|878.4|873.4|878.7|873.7|879.3|874.3|878.1|873.1|166
1602607800000|2020-10-13 16:50:00|878.6|873.6|877.7|872.7|878.7|873.7|877.4|872.4|111
1602608100000|2020-10-13 16:55:00|877.8|872.8|876.3|871.3|878.1|873.1|876.1|871.1|192
1602608400000|2020-10-13 17:00:00|876.2|871.2|874.3|869.3|877.2|872.2|873.1|868.1|308
1602608700000|2020-10-13 17:05:00|874.4|869.4|872.5|867.5|875|870|872.3|867.3|169
1602609000000|2020-10-13 17:10:00|872.4|867.4|873.1|868.1|874.3|869.3|872.4|867.4|215
1602609300000|2020-10-13 17:15:00|873.4|868.4|874.6|869.6|875.4|870.4|873.2|868.2|175
1602609600000|2020-10-13 17:20:00|874.5|869.5|873.7|868.7|874.6|869.6|872.8|867.8|238
1602609900000|2020-10-13 17:25:00|873.8|868.8|873|868|874.1|869.1|872.8|867.8|191
1602610200000|2020-10-13 17:30:00|873.1|868.1|872|867|873.2|868.2|871.6|866.6|186
1602610500000|2020-10-13 17:35:00|871.9|866.9|872|867|872.4|867.4|871.3|866.3|125
1602610800000|2020-10-13 17:40:00|872.2|867.2|872.1|867.1|872.4|867.4|871.9|866.9|115
1602611100000|2020-10-13 17:45:00|872.2|867.2|872.4|867.4|872.4|867.4|871.9|866.9|64
1602611400000|2020-10-13 17:50:00|872.3|867.3|872.6|867.6|872.9|867.9|872.2|867.2|99
1602611700000|2020-10-13 17:55:00|872.4|867.4|870.5|865.5|872.8|867.8|869.5|864.5|205
1602612000000|2020-10-13 18:00:00|870.4|865.4|870.4|865.4|870.5|865.5|869.2|864.2|234
1602612300000|2020-10-13 18:05:00|870.3|865.3|871.1|866.1|871.2|866.2|870.1|865.1|174
1602612600000|2020-10-13 18:10:00|871.2|866.2|872.1|867.1|872.2|867.2|870.8|865.8|65
1602612900000|2020-10-13 18:15:00|872.2|867.2|872.7|867.7|873.1|868.1|871.8|866.8|96
1602613200000|2020-10-13 18:20:00|872.6|867.6|872.8|867.8|872.9|867.9|871.9|866.9|90
1602613500000|2020-10-13 18:25:00|872.7|867.7|871.8|866.8|873.2|868.2|871.6|866.6|136
1602613800000|2020-10-13 18:30:00|871.7|866.7|873.2|868.2|873.4|868.4|870.6|865.6|198
1602614100000|2020-10-13 18:35:00|873.1|868.1|873.2|868.2|873.3|868.3|872.3|867.3|157
1602614400000|2020-10-13 18:40:00|873.1|868.1|872.9|867.9|873.1|868.1|872.3|867.3|158
1602614700000|2020-10-13 18:45:00|872.7|867.7|873|868|873.6|868.6|872.1|867.1|194
1602615000000|2020-10-13 18:50:00|873.1|868.1|872.5|867.5|873.2|868.2|872.1|867.1|159
1602615300000|2020-10-13 18:55:00|872.7|867.7|872.5|867.5|873.3|868.3|872.3|867.3|110
1602615600000|2020-10-13 19:00:00|872.3|867.3|873|868|873.1|868.1|872.3|867.3|108
1602615900000|2020-10-13 19:05:00|873.1|868.1|872.7|867.7|873.1|868.1|872.4|867.4|82
1602616200000|2020-10-13 19:10:00|872.8|867.8|873.5|868.5|873.5|868.5|872.6|867.6|113
1602616500000|2020-10-13 19:15:00|873.6|868.6|873.6|868.6|873.7|868.7|873.1|868.1|47
1602616800000|2020-10-13 19:20:00|873.5|868.5|874|869|874.2|869.2|873.3|868.3|103
1602617100000|2020-10-13 19:25:00|873.9|868.9|873.1|868.1|874|869|873|868|98
1602617400000|2020-10-13 19:30:00|873.2|868.2|874|869|874.1|869.1|873.2|868.2|94
1602617700000|2020-10-13 19:35:00|873.8|868.8|873.9|868.9|874.4|869.4|873.4|868.4|64
1602618000000|2020-10-13 19:40:00|874|869|873.9|868.9|874.3|869.3|873.7|868.7|75
1602618300000|2020-10-13 19:45:00|874|869|873|868|874.2|869.2|873|868|39
1602618600000|2020-10-13 19:50:00|873.3|868.3|873.5|868.5|874.1|869.1|873.3|868.3|88
1602618900000|2020-10-13 19:55:00|873.6|868.6|872.1|867.1|874|869|872.1|867.1|117
1602619200000|2020-10-13 20:00:00|872.3|867.3|872.3|867.3|873.1|868.1|872.2|867.2|61
1602619500000|2020-10-13 20:05:00|872.4|867.4|872.7|867.7|872.8|867.8|872.1|867.1|30
1602619800000|2020-10-13 20:10:00|872.8|867.8|873.2|868.2|873.2|868.2|872.7|867.7|28
1602620100000|2020-10-13 20:15:00|873.1|868.1|872.7|867.7|873.1|868.1|872.6|867.6|18
1602620400000|2020-10-13 20:20:00|872.8|867.8|873|868|873.2|868.2|872.6|867.6|27
1602620700000|2020-10-13 20:25:00|872.8|867.8|872.8|867.8|873.1|868.1|872.7|867.7|20
1602621000000|2020-10-13 20:30:00|872.7|867.7|872.6|867.6|873|868|872.4|867.4|21
1602621300000|2020-10-13 20:35:00|872.7|867.7|872.8|867.8|872.8|867.8|872.6|867.6|10
1602621600000|2020-10-13 20:40:00|872.7|867.7|872.9|867.9|873.1|868.1|872.7|867.7|20
1602621900000|2020-10-13 20:45:00|872.8|867.8|872|867|872.8|867.8|872|867|36
1602622200000|2020-10-13 20:50:00|871.9|866.9|872.1|867.1|872.7|867.7|871.9|866.9|39
1602622500000|2020-10-13 20:55:00|872|867|872.4|867.4|872.4|867.4|871.4|866.4|40
1602626400000|2020-10-13 22:00:00|880.7|860.7|873.7|868.7|881.2|868.7|873|859.5|34
1602626700000|2020-10-13 22:05:00|873.9|868.9|873.7|868.7|873.9|868.9|873.5|868.5|11
1602627000000|2020-10-13 22:10:00|873.6|868.6|873.8|868.8|873.8|868.8|873.5|868.5|23
1602627300000|2020-10-13 22:15:00|873.6|868.6|872.6|867.6|874|869|872.5|867.5|14
1602627600000|2020-10-13 22:20:00|872.5|867.5|873.7|868.7|873.7|868.7|872.5|867.5|10
1602627900000|2020-10-13 22:25:00|873.6|868.6|873.2|868.2|873.6|868.6|873.1|868.1|27
1602628200000|2020-10-13 22:30:00|873.1|868.1|872.8|867.8|873.1|868.1|872.8|867.8|4
1602628500000|2020-10-13 22:35:00|872.9|867.9|873|868|873.2|868.2|872.8|867.8|22
1602628800000|2020-10-13 22:40:00|873.1|868.1|873|868|873.5|868.5|872.9|867.9|21
1602629100000|2020-10-13 22:45:00|873.1|868.1|873.4|868.4|873.8|868.8|872.9|867.9|25
1602629400000|2020-10-13 22:50:00|873.2|868.2|873|868|873.2|868.2|872.9|867.9|12
1602629700000|2020-10-13 22:55:00|873.1|868.1|872.3|867.3|873.1|868.1|872.1|867.1|29
1602630000000|2020-10-13 23:00:00|872.1|867.1|872.7|867.7|872.8|867.8|872.1|867.1|31
1602630300000|2020-10-13 23:05:00|872.8|867.8|873|868|873|868|872.4|867.4|17
1602630600000|2020-10-13 23:10:00|873.1|868.1|873.2|868.2|873.2|868.2|872.8|867.8|16
1602630900000|2020-10-13 23:15:00|873.1|868.1|872.4|867.4|873.1|868.1|872.4|867.4|14
1602631200000|2020-10-13 23:20:00|872.5|867.5|873.1|868.1|873.1|868.1|872.5|867.5|12
1602631500000|2020-10-13 23:25:00|873.2|868.2|873.4|868.4|873.4|868.4|873|868|12
1602631800000|2020-10-13 23:30:00|873.3|868.3|873.1|868.1|873.4|868.4|873.1|868.1|15
1602632100000|2020-10-13 23:35:00|873|868|872.6|867.6|873|868|871.8|866.8|29
1602632400000|2020-10-13 23:40:00|872.7|867.7|873.5|868.5|873.5|868.5|872.6|867.6|16
1602632700000|2020-10-13 23:45:00|873.2|868.2|873.4|868.4|873.4|868.4|873|868|14
1602633000000|2020-10-13 23:50:00|873.3|868.3|874|869|874.2|869.2|873.3|868.3|21
1602633300000|2020-10-13 23:55:00|874.1|869.1|874|869|874.2|869.2|873.8|868.8|24
1602633600000|2020-10-14 00:00:00|873.9|868.9|872.2|867.2|873.9|868.9|871.6|866.6|77
1602633900000|2020-10-14 00:05:00|872.3|867.3|873|868|873.1|868.1|872.2|867.2|36
1602634200000|2020-10-14 00:10:00|873.1|868.1|874.9|869.9|875.1|870.1|873|868|47
1602634500000|2020-10-14 00:15:00|874.8|869.8|874.4|869.4|874.9|869.9|873.9|868.9|64
1602634800000|2020-10-14 00:20:00|874.5|869.5|874|869|874.6|869.6|873.8|868.8|39
1602635100000|2020-10-14 00:25:00|873.9|868.9|874|869|874.2|869.2|873.3|868.3|31
1602635400000|2020-10-14 00:30:00|874.1|869.1|873.7|868.7|874.1|869.1|873.4|868.4|17
1602635700000|2020-10-14 00:35:00|873.6|868.6|873.7|868.7|873.8|868.8|873.4|868.4|20
1602636000000|2020-10-14 00:40:00|873.8|868.8|875.7|870.7|875.9|870.9|873.8|868.8|56
1602636300000|2020-10-14 00:45:00|875.6|870.6|875.4|870.4|875.6|870.6|874.7|869.7|61
1602636600000|2020-10-14 00:50:00|875.5|870.5|874.1|869.1|875.7|870.7|874.1|869.1|55
1602636900000|2020-10-14 00:55:00|874.2|869.2|873.5|868.5|874.2|869.2|873.4|868.4|59
1602637200000|2020-10-14 01:00:00|873.3|868.3|872.8|867.8|874.5|869.5|872.7|867.7|127
1602637500000|2020-10-14 01:05:00|872.7|867.7|872.9|867.9|873.3|868.3|872.6|867.6|96
1602637800000|2020-10-14 01:10:00|872.8|867.8|873|868|873.5|868.5|872.4|867.4|62
1602638100000|2020-10-14 01:15:00|872.9|867.9|870.8|865.8|873.1|868.1|870.7|865.7|142
1602638400000|2020-10-14 01:20:00|870.9|865.9|869.9|864.9|871.1|866.1|868.6|863.6|365
1602638700000|2020-10-14 01:25:00|870|865|871.1|866.1|871.6|866.6|869.9|864.9|108
1602639000000|2020-10-14 01:30:00|871|866|872.5|867.5|872.6|867.6|870.9|865.9|88
1602639300000|2020-10-14 01:35:00|872.6|867.6|872.6|867.6|873|868|872.4|867.4|79
1602639600000|2020-10-14 01:40:00|872.8|867.8|872.4|867.4|873.7|868.7|872.4|867.4|71
1602639900000|2020-10-14 01:45:00|872.1|867.1|872.3|867.3|872.8|867.8|871.6|866.6|54
1602640200000|2020-10-14 01:50:00|872.2|867.2|872.6|867.6|873.1|868.1|872.2|867.2|31
1602640500000|2020-10-14 01:55:00|872.7|867.7|873.3|868.3|873.4|868.4|872.5|867.5|39
1602640800000|2020-10-14 02:00:00|873.2|868.2|871.9|866.9|873.2|868.2|871.9|866.9|66
1602641100000|2020-10-14 02:05:00|872|867|872.7|867.7|873.2|868.2|871.7|866.7|67
1602641400000|2020-10-14 02:10:00|872.5|867.5|874|869|874.1|869.1|872.5|867.5|47
1602641700000|2020-10-14 02:15:00|874.1|869.1|874.3|869.3|875.3|870.3|874.1|869.1|65
1602642000000|2020-10-14 02:20:00|874.7|869.7|874.6|869.6|874.9|869.9|874.5|869.5|19
1602642300000|2020-10-14 02:25:00|874.5|869.5|874.5|869.5|875|870|874.5|869.5|31
1602642600000|2020-10-14 02:30:00|874.6|869.6|875.1|870.1|875.2|870.2|873.7|868.7|69
1602642900000|2020-10-14 02:35:00|875|870|873.9|868.9|875.1|870.1|873.9|868.9|74
1602643200000|2020-10-14 02:40:00|874.1|869.1|873.8|868.8|874.1|869.1|873.5|868.5|35
1602643500000|2020-10-14 02:45:00|873.9|868.9|874.4|869.4|874.5|869.5|873.9|868.9|28
1602643800000|2020-10-14 02:50:00|874.5|869.5|875.6|870.6|875.6|870.6|874.5|869.5|34
1602644100000|2020-10-14 02:55:00|875.7|870.7|875.8|870.8|875.9|870.9|875.2|870.2|24
1602644400000|2020-10-14 03:00:00|875.7|870.7|875.6|870.6|876.1|871.1|875.4|870.4|37
1602644700000|2020-10-14 03:05:00|875.8|870.8|876.1|871.1|876.1|871.1|875.7|870.7|40
1602645000000|2020-10-14 03:10:00|876|871|876.1|871.1|876.2|871.2|875.9|870.9|34
1602645300000|2020-10-14 03:15:00|876|871|876.2|871.2|876.6|871.6|875.7|870.7|65
1602645600000|2020-10-14 03:20:00|876.3|871.3|876.2|871.2|876.4|871.4|875.8|870.8|42
1602645900000|2020-10-14 03:25:00|876.3|871.3|875.9|870.9|876.3|871.3|875.9|870.9|44
1602646200000|2020-10-14 03:30:00|875.8|870.8|876.4|871.4|876.4|871.4|875.6|870.6|33
1602646500000|2020-10-14 03:35:00|876.6|871.6|876.6|871.6|876.7|871.7|876.4|871.4|24
1602646800000|2020-10-14 03:40:00|876.5|871.5|877.4|872.4|877.8|872.8|876.4|871.4|37
1602647100000|2020-10-14 03:45:00|877.5|872.5|878|873|878.2|873.2|877|872|22
1602647400000|2020-10-14 03:50:00|878.1|873.1|877.7|872.7|878.4|873.4|877.4|872.4|71
1602647700000|2020-10-14 03:55:00|877.8|872.8|877.6|872.6|878.1|873.1|877.3|872.3|34
1602648000000|2020-10-14 04:00:00|877.8|872.8|877|872|877.9|872.9|876.8|871.8|47
1602648300000|2020-10-14 04:05:00|877.1|872.1|877.7|872.7|877.7|872.7|877.1|872.1|24
1602648600000|2020-10-14 04:10:00|877.8|872.8|878.5|873.5|878.5|873.5|877.6|872.6|41
1602648900000|2020-10-14 04:15:00|878.6|873.6|878.3|873.3|878.8|873.8|878.1|873.1|22
1602649200000|2020-10-14 04:20:00|878.4|873.4|878.6|873.6|878.6|873.6|878.4|873.4|7
1602649500000|2020-10-14 04:25:00|878.5|873.5|878.1|873.1|878.5|873.5|878|873|20
1602649800000|2020-10-14 04:30:00|878.2|873.2|878.2|873.2|878.4|873.4|878|873|28
1602650100000|2020-10-14 04:35:00|878.3|873.3|878.5|873.5|878.7|873.7|878.2|873.2|22
1602650400000|2020-10-14 04:40:00|878.6|873.6|877.9|872.9|878.7|873.7|877.5|872.5|26
1602650700000|2020-10-14 04:45:00|877.8|872.8|877.2|872.2|877.8|872.8|876.8|871.8|30
1602651000000|2020-10-14 04:50:00|877|872|876.8|871.8|877.2|872.2|876|871|73
1602651300000|2020-10-14 04:55:00|876.9|871.9|876.7|871.7|877.3|872.3|876.7|871.7|25
1602651600000|2020-10-14 05:00:00|876.8|871.8|876.2|871.2|877.1|872.1|876.2|871.2|45
1602651900000|2020-10-14 05:05:00|876|871|876.7|871.7|877.5|872.5|875.5|870.5|76
1602652200000|2020-10-14 05:10:00|876.6|871.6|876.7|871.7|877.6|872.6|876.6|871.6|45
1602652500000|2020-10-14 05:15:00|876.9|871.9|876.3|871.3|877.3|872.3|876.3|871.3|27
1602652800000|2020-10-14 05:20:00|876.2|871.2|877.4|872.4|877.4|872.4|875.7|870.7|56
1602653100000|2020-10-14 05:25:00|877.5|872.5|877.3|872.3|877.9|872.9|876.7|871.7|44
1602653400000|2020-10-14 05:30:00|877.1|872.1|876.6|871.6|877.5|872.5|875.9|870.9|61
1602653700000|2020-10-14 05:35:00|876.5|871.5|875.6|870.6|876.5|871.5|875.3|870.3|31
1602654000000|2020-10-14 05:40:00|875.5|870.5|877.1|872.1|877.2|872.2|875.3|870.3|55
1602654300000|2020-10-14 05:45:00|877.2|872.2|877.2|872.2|877.6|872.6|877.1|872.1|32
1602654600000|2020-10-14 05:50:00|877.3|872.3|877|872|877.5|872.5|877|872|30
1602654900000|2020-10-14 05:55:00|876.9|871.9|877.5|872.5|878.1|873.1|876.9|871.9|34
1602655200000|2020-10-14 06:00:00|877.4|872.4|876.3|871.3|877.6|872.6|875.2|870.2|113
1602655500000|2020-10-14 06:05:00|876.5|871.5|877.1|872.1|877.5|872.5|876.1|871.1|71
1602655800000|2020-10-14 06:10:00|877.2|872.2|878.1|873.1|878.2|873.2|876.8|871.8|60
1602656100000|2020-10-14 06:15:00|878|873|877.9|872.9|878|873|877.7|872.7|16
1602656400000|2020-10-14 06:20:00|878|873|878.3|873.3|878.5|873.5|877.9|872.9|36
1602656700000|2020-10-14 06:25:00|878.1|873.1|878.1|873.1|878.2|873.2|877.6|872.6|53
1602657000000|2020-10-14 06:30:00|878.2|873.2|878.6|873.6|878.7|873.7|878.1|873.1|39
1602657300000|2020-10-14 06:35:00|878.7|873.7|878.8|873.8|879|874|877.3|872.3|89
1602657600000|2020-10-14 06:40:00|878.7|873.7|879|874|879.3|874.3|878.7|873.7|46
1602657900000|2020-10-14 06:45:00|879.2|874.2|879|874|879.8|874.8|878.6|873.6|69
1602658200000|2020-10-14 06:50:00|878.9|873.9|878.2|873.2|879.8|874.8|878|873|84
1602658500000|2020-10-14 06:55:00|878.3|873.3|877.4|872.4|878.9|873.9|877.3|872.3|61
1602658800000|2020-10-14 07:00:00|877.3|872.3|876.5|871.5|877.3|872.3|875.2|870.2|183
1602659100000|2020-10-14 07:05:00|876.3|871.3|875.6|870.6|876.4|871.4|874.8|869.8|131
1602659400000|2020-10-14 07:10:00|875.8|870.8|875.8|870.8|876.8|871.8|875.2|870.2|125
1602659700000|2020-10-14 07:15:00|876.3|871.3|874.6|869.6|877.1|872.1|874.4|869.4|116
1602660000000|2020-10-14 07:20:00|874.7|869.7|876.5|871.5|876.6|871.6|874.2|869.2|146
1602660300000|2020-10-14 07:25:00|876.4|871.4|876.8|871.8|877.7|872.7|876.4|871.4|98
1602660600000|2020-10-14 07:30:00|876.7|871.7|875.1|870.1|876.7|871.7|874.9|869.9|100
1602660900000|2020-10-14 07:35:00|875.2|870.2|876.4|871.4|876.8|871.8|874.9|869.9|85
1602661200000|2020-10-14 07:40:00|876.5|871.5|876.4|871.4|876.5|871.5|875.8|870.8|48
1602661500000|2020-10-14 07:45:00|876.3|871.3|876.6|871.6|876.9|871.9|875.4|870.4|95
1602661800000|2020-10-14 07:50:00|876.7|871.7|876.7|871.7|877.6|872.6|876|871|92
1602662100000|2020-10-14 07:55:00|876.8|871.8|877.2|872.2|877.3|872.3|876.2|871.2|72
1602662400000|2020-10-14 08:00:00|877.4|872.4|877.3|872.3|877.8|872.8|876.6|871.6|107
1602662700000|2020-10-14 08:05:00|877.2|872.2|877.1|872.1|878.1|873.1|877|872|62
1602663000000|2020-10-14 08:10:00|877.2|872.2|876.9|871.9|877.7|872.7|876.9|871.9|91
1602663300000|2020-10-14 08:15:00|876.8|871.8|876.7|871.7|877.2|872.2|875.9|870.9|75
1602663600000|2020-10-14 08:20:00|876.6|871.6|877.5|872.5|877.8|872.8|876.4|871.4|88
1602663900000|2020-10-14 08:25:00|877.4|872.4|878.2|873.2|878.2|873.2|876.9|871.9|97
1602664200000|2020-10-14 08:30:00|878.3|873.3|879.2|874.2|879.5|874.5|878.2|873.2|145
1602664500000|2020-10-14 08:35:00|879.3|874.3|878.6|873.6|879.4|874.4|878.3|873.3|124
1602664800000|2020-10-14 08:40:00|878.5|873.5|878.4|873.4|879.2|874.2|878.1|873.1|86
1602665100000|2020-10-14 08:45:00|878.6|873.6|878.4|873.4|880|875|878.2|873.2|87
1602665400000|2020-10-14 08:50:00|878.2|873.2|878.2|873.2|879|874|878.1|873.1|63
1602665700000|2020-10-14 08:55:00|878.1|873.1|878|873|878.3|873.3|877.8|872.8|51
1602666000000|2020-10-14 09:00:00|878.1|873.1|877.1|872.1|882|874.5|876.9|868.8|179
1602666300000|2020-10-14 09:05:00|877|872|876|871|877.2|872.2|875.8|870.8|61
1602666600000|2020-10-14 09:10:00|876.1|871.1|875.2|870.2|876.1|871.1|874.7|869.7|49
1602666900000|2020-10-14 09:15:00|875.3|870.3|876.3|871.3|877.1|872.1|875.2|870.2|89
1602667200000|2020-10-14 09:20:00|876.2|871.2|876.1|871.1|876.5|871.5|875.7|870.7|36
1602667500000|2020-10-14 09:25:00|875.9|870.9|875.5|870.5|876.4|871.4|875.1|870.1|60
1602667800000|2020-10-14 09:30:00|875.6|870.6|874.3|869.3|876.2|871.2|874.3|869.3|76
1602668100000|2020-10-14 09:35:00|874.1|869.1|874.1|869.1|874.4|869.4|873.4|868.4|137
1602668400000|2020-10-14 09:40:00|874.2|869.2|874.2|869.2|875.1|870.1|874|869|115
1602668700000|2020-10-14 09:45:00|874.3|869.3|874.5|869.5|874.8|869.8|874|869|72
1602669000000|2020-10-14 09:50:00|874.6|869.6|873.8|868.8|874.8|869.8|871.1|866.1|167
1602669300000|2020-10-14 09:55:00|873.9|868.9|875.9|870.9|875.9|870.9|873.7|868.7|112
1602669600000|2020-10-14 10:00:00|876.1|871.1|876.7|871.7|877.1|872.1|875.7|870.7|105
1602669900000|2020-10-14 10:05:00|876.8|871.8|876.3|871.3|876.9|871.9|875.6|870.6|100
1602670200000|2020-10-14 10:10:00|876.4|871.4|873.6|868.6|876.4|871.4|873|868|204
1602670500000|2020-10-14 10:15:00|873.5|868.5|873|868|873.7|868.7|872.1|867.1|165
1602670800000|2020-10-14 10:20:00|873.2|868.2|874.1|869.1|874.1|869.1|872.7|867.7|72
1602671100000|2020-10-14 10:25:00|874.3|869.3|874.3|869.3|874.4|869.4|872.6|867.6|162
1602671400000|2020-10-14 10:30:00|874.5|869.5|873|868|874.5|869.5|872.1|867.1|164
1602671700000|2020-10-14 10:35:00|873.1|868.1|872.6|867.6|873.2|868.2|871.9|866.9|102
1602672000000|2020-10-14 10:40:00|872.4|867.4|872.1|867.1|872.5|867.5|871.4|866.4|91
1602672300000|2020-10-14 10:45:00|872.2|867.2|872.1|867.1|872.7|867.7|871.3|866.3|74
1602672600000|2020-10-14 10:50:00|871.9|866.9|873.2|868.2|873.4|868.4|871.7|866.7|144
1602672900000|2020-10-14 10:55:00|873.1|868.1|872|867|873.2|868.2|871.8|866.8|140
1602673200000|2020-10-14 11:00:00|872.2|867.2|873.4|868.4|873.7|868.7|871.9|866.9|103
1602673500000|2020-10-14 11:05:00|873.6|868.6|874.6|869.6|874.6|869.6|873.6|868.6|143
1602673800000|2020-10-14 11:10:00|874.5|869.5|875|870|875.1|870.1|874.3|869.3|94
1602674100000|2020-10-14 11:15:00|874.9|869.9|873.9|868.9|874.9|869.9|873.6|868.6|112
1602674400000|2020-10-14 11:20:00|873.8|868.8|874.7|869.7|875.2|870.2|873.8|868.8|136
1602674700000|2020-10-14 11:25:00|874.5|869.5|876|871|876.1|871.1|874.3|869.3|111
1602675000000|2020-10-14 11:30:00|876.1|871.1|873.9|868.9|876.2|871.2|873.9|868.9|123
1602675300000|2020-10-14 11:35:00|874|869|874.3|869.3|874.8|869.8|873.8|868.8|118
1602675600000|2020-10-14 11:40:00|874.2|869.2|873.1|868.1|874.2|869.2|872.9|867.9|111
1602675900000|2020-10-14 11:45:00|873.2|868.2|873.9|868.9|873.9|868.9|872|867|136
1602676200000|2020-10-14 11:50:00|873.7|868.7|873.6|868.6|874.1|869.1|873.3|868.3|98
1602676500000|2020-10-14 11:55:00|873.7|868.7|874.1|869.1|874.3|869.3|873|868|61
1602676800000|2020-10-14 12:00:00|874|869|875.5|870.5|875.9|870.9|874|869|146
1602677100000|2020-10-14 12:05:00|875.6|870.6|877.5|872.5|877.5|872.5|875.5|870.5|117
1602677400000|2020-10-14 12:10:00|877.6|872.6|878|873|878.4|873.4|877.3|872.3|143
1602677700000|2020-10-14 12:15:00|878.2|873.2|882.1|877.1|882.9|877.9|878.2|873.2|248
1602678000000|2020-10-14 12:20:00|881.9|876.9|880.1|875.1|882.1|877.1|878.7|873.7|278
1602678300000|2020-10-14 12:25:00|880.2|875.2|880.8|875.8|881.7|876.7|880.1|875.1|209
1602678600000|2020-10-14 12:30:00|880.7|875.7|880.2|875.2|881.4|876.4|879.2|874.2|259
1602678900000|2020-10-14 12:35:00|880.3|875.3|877.6|872.6|880.4|875.4|877.6|872.6|200
1602679200000|2020-10-14 12:40:00|877.5|872.5|878.3|873.3|878.5|873.5|876.4|871.4|135
1602679500000|2020-10-14 12:45:00|878.4|873.4|877|872|878.4|873.4|876.6|871.6|121
1602679800000|2020-10-14 12:50:00|876.8|871.8|877.8|872.8|878.3|873.3|876.7|871.7|105
1602680100000|2020-10-14 12:55:00|877.7|872.7|875.1|870.1|878|873|874.9|869.9|120
1602680400000|2020-10-14 13:00:00|875.3|870.3|875.1|870.1|876.5|871.5|873.8|868.8|316
1602680700000|2020-10-14 13:05:00|875.2|870.2|872.1|867.1|876.4|871.4|871.8|866.8|212
1602681000000|2020-10-14 13:10:00|871.8|866.8|869|864|873.2|868.2|866.3|861.3|220
1602681300000|2020-10-14 13:15:00|869.2|864.2|868.6|863.6|870.6|865.6|868|863|257
1602681600000|2020-10-14 13:20:00|868.7|863.7|868.3|863.3|868.9|863.9|867.2|862.2|210
1602681900000|2020-10-14 13:25:00|868.4|863.4|866.7|861.7|868.4|863.4|866.3|861.3|199
1602682200000|2020-10-14 13:30:00|866.8|861.8|861.5|856.5|867.2|862.2|860.8|855.8|400
1602682500000|2020-10-14 13:35:00|861.3|856.3|862.4|857.4|862.4|857.4|858.6|853.6|394
1602682800000|2020-10-14 13:40:00|862.6|857.6|865.2|860.2|866.1|861.1|862.5|857.5|260
1602683100000|2020-10-14 13:45:00|865.1|860.1|867.6|862.6|867.9|862.9|864.7|859.7|236
1602683400000|2020-10-14 13:50:00|867.4|862.4|872.7|867.7|872.9|867.9|867.3|862.3|214
1602683700000|2020-10-14 13:55:00|872.6|867.6|872.9|867.9|873.4|868.4|870.8|865.8|296
1602684000000|2020-10-14 14:00:00|873|868|872.7|867.7|873.5|868.5|870|865|229
1602684300000|2020-10-14 14:05:00|872.5|867.5|869.7|864.7|873.1|868.1|869.3|864.3|230
1602684600000|2020-10-14 14:10:00|869.5|864.5|868.2|863.2|870.3|865.3|868|863|212
1602684900000|2020-10-14 14:15:00|868|863|867.5|862.5|870.3|865.3|867.4|862.4|273
1602685200000|2020-10-14 14:20:00|867.4|862.4|867.8|862.8|868.1|863.1|867.1|862.1|219
1602685500000|2020-10-14 14:25:00|867.7|862.7|864.8|859.8|867.8|862.8|863.3|858.3|358
1602685800000|2020-10-14 14:30:00|864.9|859.9|863.9|858.9|865|860|862.4|857.4|267
1602686100000|2020-10-14 14:35:00|864|859|865.7|860.7|865.7|860.7|863.2|858.2|240
1602686400000|2020-10-14 14:40:00|865.4|860.4|865.3|860.3|866|861|863|858|231
1602686700000|2020-10-14 14:45:00|865.2|860.2|864.6|859.6|865.6|860.6|864.4|859.4|154
1602687000000|2020-10-14 14:50:00|864.7|859.7|867|862|867.6|862.6|864|859|241
1602687300000|2020-10-14 14:55:00|867.1|862.1|865.1|860.1|867.2|862.2|864.6|859.6|203
1602687600000|2020-10-14 15:00:00|865.3|860.3|866.3|861.3|866.8|861.8|864.6|859.6|175
1602687900000|2020-10-14 15:05:00|866.4|861.4|867.8|862.8|868.6|863.6|866.4|861.4|194
1602688200000|2020-10-14 15:10:00|867.7|862.7|868.9|863.9|869.1|864.1|866.9|861.9|209
1602688500000|2020-10-14 15:15:00|869|864|868.5|863.5|869.2|864.2|867.9|862.9|116
1602688800000|2020-10-14 15:20:00|868.4|863.4|869.3|864.3|870|865|867.3|862.3|161
1602689100000|2020-10-14 15:25:00|869.2|864.2|869.5|864.5|870.3|865.3|868.3|863.3|205
1602689400000|2020-10-14 15:30:00|869.7|864.7|869|864|870.4|865.4|868.9|863.9|137
1602689700000|2020-10-14 15:35:00|869.1|864.1|867.5|862.5|869.5|864.5|866.7|861.7|137
1602690000000|2020-10-14 15:40:00|867.6|862.6|868.9|863.9|869.4|864.4|867.1|862.1|106
1602690300000|2020-10-14 15:45:00|869|864|866.7|861.7|869.4|864.4|866.7|861.7|166
1602690600000|2020-10-14 15:50:00|866.6|861.6|864.8|859.8|866.8|861.8|864.8|859.8|125
1602690900000|2020-10-14 15:55:00|864.9|859.9|864.3|859.3|866.4|861.4|864.1|859.1|149
1602691200000|2020-10-14 16:00:00|864.2|859.2|865.1|860.1|866.4|861.4|863.9|858.9|304
1602691500000|2020-10-14 16:05:00|865|860|865.3|860.3|866|861|864.5|859.5|138
1602691800000|2020-10-14 16:10:00|865.2|860.2|864.9|859.9|865.2|860.2|864.2|859.2|184
1602692100000|2020-10-14 16:15:00|865|860|863|858|865.1|860.1|862.8|857.8|232
1602692400000|2020-10-14 16:20:00|863.1|858.1|861.7|856.7|863.4|858.4|861.1|856.1|282
1602692700000|2020-10-14 16:25:00|861.6|856.6|862.6|857.6|863.5|858.5|861.3|856.3|158
1602693000000|2020-10-14 16:30:00|862.7|857.7|862.5|857.5|863.7|858.7|861.9|856.9|171
1602693300000|2020-10-14 16:35:00|862.3|857.3|863.8|858.8|863.9|858.9|862.3|857.3|263
1602693600000|2020-10-14 16:40:00|863.6|858.6|864.1|859.1|864.9|859.9|863.3|858.3|251
1602693900000|2020-10-14 16:45:00|863.9|858.9|863.6|858.6|864.2|859.2|863.3|858.3|159
1602694200000|2020-10-14 16:50:00|863.4|858.4|863.4|858.4|864|859|862.7|857.7|143
1602694500000|2020-10-14 16:55:00|863.3|858.3|863.1|858.1|864|859|862.3|857.3|163
1602694800000|2020-10-14 17:00:00|863|858|865|860|865.5|860.5|862.6|857.6|232
1602695100000|2020-10-14 17:05:00|865.1|860.1|865.6|860.6|866.1|861.1|864.3|859.3|159
1602695400000|2020-10-14 17:10:00|865.5|860.5|865.3|860.3|866.1|861.1|864.8|859.8|163
1602695700000|2020-10-14 17:15:00|865.2|860.2|865.5|860.5|865.9|860.9|864.7|859.7|119
1602696000000|2020-10-14 17:20:00|865.6|860.6|864.9|859.9|865.6|860.6|864.7|859.7|147
1602696300000|2020-10-14 17:25:00|865.1|860.1|865.6|860.6|865.9|860.9|864.6|859.6|117
1602696600000|2020-10-14 17:30:00|865.7|860.7|864.9|859.9|866.1|861.1|864.6|859.6|105
1602696900000|2020-10-14 17:35:00|864.8|859.8|865.7|860.7|865.8|860.8|864.8|859.8|76
1602697200000|2020-10-14 17:40:00|865.6|860.6|865.5|860.5|866|861|865.1|860.1|66
1602697500000|2020-10-14 17:45:00|865.6|860.6|866|861|866.2|861.2|865.3|860.3|72
1602697800000|2020-10-14 17:50:00|866.1|861.1|865.5|860.5|866.2|861.2|865.3|860.3|53
1602698100000|2020-10-14 17:55:00|865.6|860.6|865.4|860.4|866|861|865.4|860.4|55
1602698400000|2020-10-14 18:00:00|865.5|860.5|865.1|860.1|865.6|860.6|864.5|859.5|69
1602698700000|2020-10-14 18:05:00|865.2|860.2|865.6|860.6|865.9|860.9|865.1|860.1|102
1602699000000|2020-10-14 18:10:00|865.5|860.5|865.9|860.9|866.2|861.2|865.4|860.4|64
1602699300000|2020-10-14 18:15:00|865.8|860.8|864.6|859.6|865.9|860.9|864.6|859.6|102
1602699600000|2020-10-14 18:20:00|864.5|859.5|864|859|865.1|860.1|863.9|858.9|104
1602699900000|2020-10-14 18:25:00|864.1|859.1|863.7|858.7|864.1|859.1|863.5|858.5|70
1602700200000|2020-10-14 18:30:00|863.8|858.8|863.2|858.2|864.4|859.4|863.1|858.1|94
1602700500000|2020-10-14 18:35:00|863.3|858.3|863.7|858.7|863.9|858.9|863.2|858.2|117
1602700800000|2020-10-14 18:40:00|863.6|858.6|863.6|858.6|864.4|859.4|863.3|858.3|132
1602701100000|2020-10-14 18:45:00|863.7|858.7|864|859|864.2|859.2|863.3|858.3|97
1602701400000|2020-10-14 18:50:00|863.9|858.9|864.3|859.3|864.5|859.5|863.9|858.9|120
1602701700000|2020-10-14 18:55:00|864.2|859.2|864.4|859.4|864.6|859.6|864.2|859.2|45
1602702000000|2020-10-14 19:00:00|864.5|859.5|864.8|859.8|865.2|860.2|864.1|859.1|99
1602702300000|2020-10-14 19:05:00|864.7|859.7|865|860|865.5|860.5|864.6|859.6|82
1602702600000|2020-10-14 19:10:00|864.8|859.8|865.4|860.4|865.4|860.4|864.8|859.8|62
1602702900000|2020-10-14 19:15:00|865.3|860.3|864.7|859.7|865.4|860.4|864.7|859.7|15
1602703200000|2020-10-14 19:20:00|864.8|859.8|864.8|859.8|865.2|860.2|864.6|859.6|38
1602703500000|2020-10-14 19:25:00|864.6|859.6|864.7|859.7|864.9|859.9|864.3|859.3|86
1602703800000|2020-10-14 19:30:00|864.6|859.6|864.8|859.8|865.3|860.3|864.3|859.3|81
1602704100000|2020-10-14 19:35:00|864.9|859.9|864.3|859.3|865|860|864.1|859.1|77
1602704400000|2020-10-14 19:40:00|864.4|859.4|864.3|859.3|864.5|859.5|863.9|858.9|76
1602704700000|2020-10-14 19:45:00|864.4|859.4|864.1|859.1|864.5|859.5|863.7|858.7|113
1602705000000|2020-10-14 19:50:00|864.2|859.2|863.9|858.9|864.4|859.4|863.9|858.9|118
1602705300000|2020-10-14 19:55:00|864|859|862.8|857.8|864.2|859.2|862.6|857.6|124
1602705600000|2020-10-14 20:00:00|862.7|857.7|863.6|858.6|863.8|858.8|862.7|857.7|113
1602705900000|2020-10-14 20:05:00|863.5|858.5|863.6|858.6|863.7|858.7|863.4|858.4|38
1602706200000|2020-10-14 20:10:00|863.5|858.5|863.4|858.4|863.7|858.7|863.4|858.4|57
1602706500000|2020-10-14 20:15:00|863.3|858.3|863.8|858.8|863.8|858.8|863.3|858.3|26
1602706800000|2020-10-14 20:20:00|863.7|858.7|863.7|858.7|863.9|858.9|863.6|858.6|30
1602707100000|2020-10-14 20:25:00|863.8|858.8|863.8|858.8|864|859|863.5|858.5|11
1602707400000|2020-10-14 20:30:00|863.9|858.9|863.5|858.5|863.9|858.9|863.4|858.4|28
1602707700000|2020-10-14 20:35:00|863.6|858.6|863.3|858.3|863.6|858.6|863.2|858.2|35
1602708000000|2020-10-14 20:40:00|863.4|858.4|863.4|858.4|863.6|858.6|863.4|858.4|15
1602708300000|2020-10-14 20:45:00|863.3|858.3|863|858|863.9|858.9|863|858|56
1602708600000|2020-10-14 20:50:00|863.1|858.1|863.4|858.4|863.5|858.5|863|858|26
1602708900000|2020-10-14 20:55:00|863.2|858.2|863.8|858.8|864.1|859.1|863.1|858.1|30
1602712800000|2020-10-14 22:00:00|871.7|851.7|863.8|858.8|872.4|858.8|863.5|850.8|32
1602713100000|2020-10-14 22:05:00|863.9|858.9|863.8|858.8|864.2|859.2|863.6|858.6|17
1602713400000|2020-10-14 22:10:00|863.7|858.7|864.4|859.4|864.6|859.6|863.7|858.7|24
1602713700000|2020-10-14 22:15:00|864.5|859.5|865.1|860.1|865.1|860.1|864.4|859.4|20
1602714000000|2020-10-14 22:20:00|865|860|864|859|865.2|860.2|864|859|21
1602714300000|2020-10-14 22:25:00|863.9|858.9|863.8|858.8|863.9|858.9|863.5|858.5|10
1602714600000|2020-10-14 22:30:00|863.7|858.7|862.8|857.8|863.8|858.8|862.6|857.6|31
1602714900000|2020-10-14 22:35:00|862.7|857.7|862.9|857.9|863|858|861.7|856.7|52
1602715200000|2020-10-14 22:40:00|862.8|857.8|861|856|862.8|857.8|860.9|855.9|100
1602715500000|2020-10-14 22:45:00|861.1|856.1|861.5|856.5|862|857|860.7|855.7|59
1602715800000|2020-10-14 22:50:00|861.8|856.8|862.4|857.4|862.4|857.4|861|856|45
1602716100000|2020-10-14 22:55:00|862.3|857.3|861.8|856.8|862.3|857.3|861.7|856.7|20
1602716400000|2020-10-14 23:00:00|861.5|856.5|862.2|857.2|862.4|857.4|861.5|856.5|31
1602716700000|2020-10-14 23:05:00|862.3|857.3|862.3|857.3|862.6|857.6|862.1|857.1|11
1602717000000|2020-10-14 23:10:00|862.2|857.2|862|857|862.2|857.2|861.7|856.7|19
1602717300000|2020-10-14 23:15:00|861.9|856.9|861.6|856.6|862|857|861.1|856.1|27
1602717600000|2020-10-14 23:20:00|861.5|856.5|862|857|862.1|857.1|861.3|856.3|28
1602717900000|2020-10-14 23:25:00|861.9|856.9|861.3|856.3|861.9|856.9|861|856|24
1602718200000|2020-10-14 23:30:00|861.2|856.2|861.2|856.2|861.5|856.5|861|856|36
1602718500000|2020-10-14 23:35:00|861.3|856.3|860.8|855.8|861.4|856.4|860.8|855.8|17
1602718800000|2020-10-14 23:40:00|860.7|855.7|861.7|856.7|861.8|856.8|860.7|855.7|38
1602719100000|2020-10-14 23:45:00|861.6|856.6|862.4|857.4|862.5|857.5|860.7|855.7|49
1602719400000|2020-10-14 23:50:00|862.3|857.3|862|857|862.6|857.6|862|857|46
1602719700000|2020-10-14 23:55:00|862.1|857.1|862.4|857.4|862.6|857.6|861.6|856.6|43
1602720000000|2020-10-15 00:00:00|862.2|857.2|862.9|857.9|863.2|858.2|861.7|856.7|58
1602720300000|2020-10-15 00:05:00|862.8|857.8|862.8|857.8|863|858|862.1|857.1|38
1602720600000|2020-10-15 00:10:00|862.6|857.6|862.9|857.9|863.3|858.3|862|857|46
1602720900000|2020-10-15 00:15:00|862.8|857.8|863|858|863.1|858.1|862.1|857.1|49
1602721200000|2020-10-15 00:20:00|862.9|857.9|862.7|857.7|862.9|857.9|862.2|857.2|22
1602721500000|2020-10-15 00:25:00|863|858|861.9|856.9|863|858|861.9|856.9|49
1602721800000|2020-10-15 00:30:00|861.7|856.7|862.1|857.1|863.5|858.5|861.7|856.7|94
1602722100000|2020-10-15 00:35:00|862|857|862.1|857.1|862.4|857.4|861.8|856.8|75
1602722400000|2020-10-15 00:40:00|862.2|857.2|862.9|857.9|863.2|858.2|862.2|857.2|58
1602722700000|2020-10-15 00:45:00|863.1|858.1|861.2|856.2|863.1|858.1|861|856|32
1602723000000|2020-10-15 00:50:00|861.1|856.1|861.3|856.3|861.8|856.8|861|856|63
1602723300000|2020-10-15 00:55:00|861.2|856.2|861|856|861.8|856.8|861|856|74
1602723600000|2020-10-15 01:00:00|861.3|856.3|859.2|854.2|862|857|858.7|853.7|184
1602723900000|2020-10-15 01:05:00|859.3|854.3|860.2|855.2|860.2|855.2|858.5|853.5|85
1602724200000|2020-10-15 01:10:00|860.5|855.5|861.7|856.7|862|857|860.4|855.4|52
1602724500000|2020-10-15 01:15:00|861.8|856.8|863.8|858.8|863.8|858.8|861.2|856.2|70
1602724800000|2020-10-15 01:20:00|863.7|858.7|862.4|857.4|863.8|858.8|860.8|855.8|80
1602725100000|2020-10-15 01:25:00|862.5|857.5|862.8|857.8|863.1|858.1|861|856|140
1602725400000|2020-10-15 01:30:00|862.9|857.9|862.4|857.4|862.9|857.9|861.3|856.3|98
1602725700000|2020-10-15 01:35:00|862.3|857.3|862.3|857.3|863.2|858.2|861.7|856.7|68
1602726000000|2020-10-15 01:40:00|862.2|857.2|863.1|858.1|863.6|858.6|862.2|857.2|62
1602726300000|2020-10-15 01:45:00|863|858|862.1|857.1|863.1|858.1|862|857|83
1602726600000|2020-10-15 01:50:00|862|857|862.7|857.7|863.5|858.5|861.8|856.8|51
1602726900000|2020-10-15 01:55:00|862.8|857.8|863.8|858.8|864.1|859.1|862.6|857.6|39
1602727200000|2020-10-15 02:00:00|863.7|858.7|863.2|858.2|863.9|858.9|862.5|857.5|47
1602727500000|2020-10-15 02:05:00|862.9|857.9|863.8|858.8|864.2|859.2|862.9|857.9|30
1602727800000|2020-10-15 02:10:00|863.7|858.7|863.6|858.6|863.8|858.8|862.8|857.8|55
1602728100000|2020-10-15 02:15:00|863.5|858.5|862.9|857.9|863.7|858.7|862.5|857.5|54
1602728400000|2020-10-15 02:20:00|862.8|857.8|863.4|858.4|863.4|858.4|862.5|857.5|16
1602728700000|2020-10-15 02:25:00|863.2|858.2|862.6|857.6|863.9|858.9|862.6|857.6|25
1602729000000|2020-10-15 02:30:00|862.7|857.7|862.8|857.8|862.9|857.9|862.7|857.7|16
1602729300000|2020-10-15 02:35:00|862.7|857.7|862.7|857.7|863|858|862.6|857.6|13
1602729600000|2020-10-15 02:40:00|862.6|857.6|862.7|857.7|863.4|858.4|862.6|857.6|22
1602729900000|2020-10-15 02:45:00|862.8|857.8|862.6|857.6|863|858|862.6|857.6|10
1602730200000|2020-10-15 02:50:00|861.9|856.9|860.5|855.5|861.9|856.9|859.2|854.2|114
1602730500000|2020-10-15 02:55:00|860.6|855.6|860.4|855.4|861.7|856.7|860.3|855.3|115
1602730800000|2020-10-15 03:00:00|860.1|855.1|860.6|855.6|860.9|855.9|859.5|854.5|117
1602731100000|2020-10-15 03:05:00|860.5|855.5|861.3|856.3|861.4|856.4|860.5|855.5|29
1602731400000|2020-10-15 03:10:00|861.4|856.4|861.2|856.2|861.7|856.7|861|856|41
1602731700000|2020-10-15 03:15:00|861.3|856.3|861.6|856.6|862.2|857.2|861.3|856.3|31
1602732000000|2020-10-15 03:20:00|861.7|856.7|862.4|857.4|862.6|857.6|861.7|856.7|30
1602732300000|2020-10-15 03:25:00|862.3|857.3|862.7|857.7|863.1|858.1|862.1|857.1|24
1602732600000|2020-10-15 03:30:00|862.6|857.6|863.3|858.3|863.6|858.6|862.2|857.2|39
1602732900000|2020-10-15 03:35:00|863.4|858.4|863.9|858.9|863.9|858.9|863.3|858.3|32
1602733200000|2020-10-15 03:40:00|864.1|859.1|863.8|858.8|864.4|859.4|863.6|858.6|37
1602733500000|2020-10-15 03:45:00|863.7|858.7|863.7|858.7|864.2|859.2|863.3|858.3|37
1602733800000|2020-10-15 03:50:00|863.8|858.8|864.8|859.8|864.9|859.9|863.8|858.8|23
1602734100000|2020-10-15 03:55:00|864.9|859.9|864.6|859.6|864.9|859.9|864.5|859.5|12
1602734400000|2020-10-15 04:00:00|864.7|859.7|864.9|859.9|865.2|860.2|864.7|859.7|15
1602734700000|2020-10-15 04:05:00|864.6|859.6|864.1|859.1|864.6|859.6|863.7|858.7|37
1602735000000|2020-10-15 04:10:00|864.3|859.3|864.7|859.7|864.8|859.8|864.2|859.2|40
1602735300000|2020-10-15 04:15:00|864.8|859.8|865|860|865.1|860.1|864.6|859.6|15
1602735600000|2020-10-15 04:20:00|865.1|860.1|865.3|860.3|865.5|860.5|865|860|28
1602735900000|2020-10-15 04:25:00|865.5|860.5|866.5|861.5|866.5|861.5|865.4|860.4|47
1602736200000|2020-10-15 04:30:00|866.6|861.6|866.5|861.5|867.4|862.4|866.4|861.4|66
1602736500000|2020-10-15 04:35:00|866.6|861.6|866.5|861.5|866.8|861.8|866.3|861.3|34
1602736800000|2020-10-15 04:40:00|866.6|861.6|867.5|862.5|867.5|862.5|866.5|861.5|42
1602737100000|2020-10-15 04:45:00|867.6|862.6|868|863|868.2|863.2|866.9|861.9|29
1602737400000|2020-10-15 04:50:00|867.9|862.9|867.2|862.2|867.9|862.9|867.2|862.2|21
1602737700000|2020-10-15 04:55:00|867.1|862.1|866.7|861.7|867.3|862.3|866.7|861.7|43
1602738000000|2020-10-15 05:00:00|866.6|861.6|866.7|861.7|867.7|862.7|866.3|861.3|47
1602738300000|2020-10-15 05:05:00|866.6|861.6|865.8|860.8|866.8|861.8|865.8|860.8|38
1602738600000|2020-10-15 05:10:00|865.7|860.7|865.8|860.8|866.3|861.3|865.5|860.5|44
1602738900000|2020-10-15 05:15:00|865.6|860.6|866.5|861.5|866.5|861.5|865.4|860.4|53
1602739200000|2020-10-15 05:20:00|866.4|861.4|866.4|861.4|866.6|861.6|866.2|861.2|53
1602739500000|2020-10-15 05:25:00|866.5|861.5|865.7|860.7|867.1|862.1|865.7|860.7|65
1602739800000|2020-10-15 05:30:00|865.8|860.8|865.7|860.7|866.4|861.4|865.2|860.2|78
1602740100000|2020-10-15 05:35:00|865.9|860.9|866.7|861.7|866.9|861.9|865.4|860.4|58
1602740400000|2020-10-15 05:40:00|866.8|861.8|867.3|862.3|867.4|862.4|866.4|861.4|63
1602740700000|2020-10-15 05:45:00|867.2|862.2|867|862|867.3|862.3|866.7|861.7|27
1602741000000|2020-10-15 05:50:00|866.8|861.8|866.2|861.2|866.9|861.9|866.2|861.2|18
1602741300000|2020-10-15 05:55:00|866.1|861.1|866.1|861.1|866.5|861.5|865.8|860.8|47
1602741600000|2020-10-15 06:00:00|865.9|860.9|865.4|860.4|865.9|860.9|863.8|858.8|171
1602741900000|2020-10-15 06:05:00|865.3|860.3|864.6|859.6|865.5|860.5|864.4|859.4|110
1602742200000|2020-10-15 06:10:00|864.8|859.8|865.5|860.5|865.7|860.7|864.4|859.4|91
1602742500000|2020-10-15 06:15:00|865.4|860.4|864.7|859.7|865.5|860.5|864.5|859.5|65
1602742800000|2020-10-15 06:20:00|864.8|859.8|865.6|860.6|865.8|860.8|864.3|859.3|80
1602743100000|2020-10-15 06:25:00|865.7|860.7|865.5|860.5|866.4|861.4|865.2|860.2|78
1602743400000|2020-10-15 06:30:00|865.4|860.4|865.3|860.3|866.1|861.1|865.2|860.2|113
1602743700000|2020-10-15 06:35:00|865.4|860.4|863.9|858.9|865.6|860.6|863.9|858.9|94
1602744000000|2020-10-15 06:40:00|863.8|858.8|865.1|860.1|865.6|860.6|863.5|858.5|101
1602744300000|2020-10-15 06:45:00|865|860|863.7|858.7|865.1|860.1|863.5|858.5|115
1602744600000|2020-10-15 06:50:00|863.8|858.8|864.7|859.7|864.8|859.8|863.5|858.5|68
1602744900000|2020-10-15 06:55:00|864.6|859.6|864.1|859.1|865.2|860.2|863.8|858.8|78
1602745200000|2020-10-15 07:00:00|863.9|858.9|863.4|858.4|864.5|859.5|862|857|162
1602745500000|2020-10-15 07:05:00|863.3|858.3|863|858|863.9|858.9|862.2|857.2|186
1602745800000|2020-10-15 07:10:00|862.9|857.9|864.6|859.6|864.8|859.8|862.3|857.3|112
1602746100000|2020-10-15 07:15:00|864.5|859.5|863.4|858.4|864.5|859.5|862.7|857.7|141
1602746400000|2020-10-15 07:20:00|863.3|858.3|862|857|864.1|859.1|861.4|856.4|174
1602746700000|2020-10-15 07:25:00|861.8|856.8|864.1|859.1|864.7|859.7|860.8|855.8|174
1602747000000|2020-10-15 07:30:00|863.7|858.7|863.9|858.9|864.3|859.3|862.9|857.9|141
1602747300000|2020-10-15 07:35:00|864|859|862.1|857.1|864.1|859.1|861.9|856.9|109
1602747600000|2020-10-15 07:40:00|862|857|864.3|859.3|864.5|859.5|861.7|856.7|118
1602747900000|2020-10-15 07:45:00|864.2|859.2|864.9|859.9|865.4|860.4|863.8|858.8|118
1602748200000|2020-10-15 07:50:00|864.8|859.8|864.8|859.8|865.7|860.7|864.3|859.3|83
1602748500000|2020-10-15 07:55:00|864.9|859.9|865.4|860.4|865.7|860.7|864.9|859.9|85
1602748800000|2020-10-15 08:00:00|865.3|860.3|864.4|859.4|865.9|860.9|864.3|859.3|150
1602749100000|2020-10-15 08:05:00|864.2|859.2|863.8|858.8|864.6|859.6|863.3|858.3|148
1602749400000|2020-10-15 08:10:00|863.7|858.7|863.5|858.5|864.3|859.3|863.5|858.5|122
1602749700000|2020-10-15 08:15:00|863.3|858.3|862.4|857.4|863.8|858.8|862.3|857.3|122
1602750000000|2020-10-15 08:20:00|862.5|857.5|859.1|854.1|862.5|857.5|858.8|853.8|187
1602750300000|2020-10-15 08:25:00|859.2|854.2|859.5|854.5|859.8|854.8|856.5|851.5|228
1602750600000|2020-10-15 08:30:00|859.6|854.6|857.9|852.9|859.6|854.6|857.3|852.3|178
1602750900000|2020-10-15 08:35:00|858|853|859.5|854.5|860|855|857.1|852.1|191
1602751200000|2020-10-15 08:40:00|859.7|854.7|858.5|853.5|859.7|854.7|858.3|853.3|165
1602751500000|2020-10-15 08:45:00|858.4|853.4|858.2|853.2|859.7|854.7|857.4|852.4|183
1602751800000|2020-10-15 08:50:00|858.1|853.1|858.7|853.7|858.7|853.7|857.3|852.3|214
1602752100000|2020-10-15 08:55:00|858.8|853.8|859|854|859.6|854.6|857.4|852.4|159
1602752400000|2020-10-15 09:00:00|858.9|853.9|858.3|853.3|858.9|853.9|856.9|851.9|181
1602752700000|2020-10-15 09:05:00|858.2|853.2|859.9|854.9|860.2|855.2|856.8|851.8|228
1602753000000|2020-10-15 09:10:00|859.8|854.8|860.9|855.9|860.9|855.9|859|854|172
1602753300000|2020-10-15 09:15:00|860.8|855.8|860.7|855.7|861.7|856.7|860.4|855.4|130
1602753600000|2020-10-15 09:20:00|860.6|855.6|859.8|854.8|860.7|855.7|858.6|853.6|199
1602753900000|2020-10-15 09:25:00|859.7|854.7|860.2|855.2|860.7|855.7|858.5|853.5|176
1602754200000|2020-10-15 09:30:00|860.1|855.1|858.1|853.1|860.7|855.7|857.8|852.8|182
1602754500000|2020-10-15 09:35:00|858|853|859.3|854.3|860.2|855.2|857.6|852.6|142
1602754800000|2020-10-15 09:40:00|859|854|859.3|854.3|860.4|855.4|858|853|119
1602755100000|2020-10-15 09:45:00|859.1|854.1|860.1|855.1|860.4|855.4|858.2|853.2|98
1602755400000|2020-10-15 09:50:00|860.2|855.2|860.4|855.4|861.2|856.2|859.6|854.6|111
1602755700000|2020-10-15 09:55:00|860.3|855.3|861.5|856.5|861.7|856.7|859.5|854.5|117
1602756000000|2020-10-15 10:00:00|861.4|856.4|860.6|855.6|862.2|857.2|860.4|855.4|127
1602756300000|2020-10-15 10:05:00|860.5|855.5|859.1|854.1|860.7|855.7|859.1|854.1|137
1602756600000|2020-10-15 10:10:00|859.2|854.2|858.8|853.8|859.9|854.9|858.6|853.6|120
1602756900000|2020-10-15 10:15:00|859|854|858.3|853.3|859.3|854.3|856.6|851.6|162
1602757200000|2020-10-15 10:20:00|858.5|853.5|857.2|852.2|858.7|853.7|856.9|851.9|193
1602757500000|2020-10-15 10:25:00|857.3|852.3|857.9|852.9|858.1|853.1|856.2|851.2|108
1602757800000|2020-10-15 10:30:00|858|853|857.7|852.7|858.1|853.1|856.8|851.8|135
1602758100000|2020-10-15 10:35:00|857.6|852.6|857.7|852.7|858.7|853.7|857.4|852.4|151
1602758400000|2020-10-15 10:40:00|857.6|852.6|859|854|859|854|857.5|852.5|141
1602758700000|2020-10-15 10:45:00|858.9|853.9|858.7|853.7|860|855|858.4|853.4|148
1602759000000|2020-10-15 10:50:00|858.8|853.8|858.7|853.7|859.4|854.4|858.5|853.5|147
1602759300000|2020-10-15 10:55:00|858.8|853.8|859.4|854.4|859.8|854.8|858.3|853.3|158
1602759600000|2020-10-15 11:00:00|859.3|854.3|859.7|854.7|860.5|855.5|858.9|853.9|164
1602759900000|2020-10-15 11:05:00|859.6|854.6|858.3|853.3|859.7|854.7|857.8|852.8|142
1602760200000|2020-10-15 11:10:00|858.4|853.4|856.6|851.6|858.4|853.4|856.5|851.5|89
1602760500000|2020-10-15 11:15:00|856.5|851.5|857.2|852.2|857.2|852.2|856|851|65
1602760800000|2020-10-15 11:20:00|857.1|852.1|858.3|853.3|858.9|853.9|857|852|106
1602761100000|2020-10-15 11:25:00|858.4|853.4|858.2|853.2|858.7|853.7|857.7|852.7|77
1602761400000|2020-10-15 11:30:00|858.4|853.4|857.4|852.4|859.2|854.2|857.2|852.2|101
1602761700000|2020-10-15 11:35:00|857.6|852.6|857|852|858.7|853.7|856.9|851.9|128
1602762000000|2020-10-15 11:40:00|857.1|852.1|858.5|853.5|858.7|853.7|856.9|851.9|76
1602762300000|2020-10-15 11:45:00|858.7|853.7|857.9|852.9|858.8|853.8|857.7|852.7|120
1602762600000|2020-10-15 11:50:00|858|853|857.6|852.6|858.9|853.9|857.2|852.2|152
1602762900000|2020-10-15 11:55:00|857.5|852.5|856.1|851.1|857.6|852.6|856.1|851.1|131
1602763200000|2020-10-15 12:00:00|855.9|850.9|855.2|850.2|858.3|853.3|854.5|849.5|287
1602763500000|2020-10-15 12:05:00|855.1|850.1|853.5|848.5|855.9|850.9|853.5|848.5|166
1602763800000|2020-10-15 12:10:00|853.4|848.4|853|848|853.6|848.6|851.2|846.2|313
1602764100000|2020-10-15 12:15:00|853.1|848.1|852.4|847.4|853.1|848.1|850.1|845.1|194
1602764400000|2020-10-15 12:20:00|851.9|846.9|850.8|845.8|853.6|848.6|850.7|845.7|307
1602764700000|2020-10-15 12:25:00|850.7|845.7|850.8|845.8|851|846|849.9|844.9|111
1602765000000|2020-10-15 12:30:00|850.6|845.6|848.4|843.4|851.2|846.2|847.4|842.4|424
1602765300000|2020-10-15 12:35:00|848.3|843.3|847.8|842.8|849.4|844.4|847|842|384
1602765600000|2020-10-15 12:40:00|847.9|842.9|847.3|842.3|847.9|842.9|846|841|218
1602765900000|2020-10-15 12:45:00|847.4|842.4|844.9|839.9|847.7|842.7|844.8|839.8|185
1602766200000|2020-10-15 12:50:00|845|840|846.8|841.8|848.2|843.2|844.8|839.8|267
1602766500000|2020-10-15 12:55:00|846.7|841.7|845.3|840.3|847.1|842.1|845.3|840.3|196
1602766800000|2020-10-15 13:00:00|845.4|840.4|848.6|843.6|848.8|843.8|845.1|840.1|446
1602767100000|2020-10-15 13:05:00|848.5|843.5|848.6|843.6|850.3|845.3|846.9|841.9|329
1602767400000|2020-10-15 13:10:00|848.8|843.8|846.7|841.7|848.8|843.8|845.6|840.6|403
1602767700000|2020-10-15 13:15:00|846.6|841.6|848.6|843.6|848.9|843.9|845.5|840.5|240
1602768000000|2020-10-15 13:20:00|848.4|843.4|848.9|843.9|849|844|847.6|842.6|253
1602768300000|2020-10-15 13:25:00|849|844|848.9|843.9|849.2|844.2|847.9|842.9|177
1602768600000|2020-10-15 13:30:00|849|844|853.2|848.2|853.2|848.2|847.7|842.7|501
1602768900000|2020-10-15 13:35:00|853.1|848.1|854.9|849.9|855.5|850.5|852.1|847.1|407
1602769200000|2020-10-15 13:40:00|854.7|849.7|861.3|856.3|862|857|854.2|849.2|555
1602769500000|2020-10-15 13:45:00|861.1|856.1|857.5|852.5|861.8|856.8|856.9|851.9|405
1602769800000|2020-10-15 13:50:00|857.4|852.4|860.1|855.1|862.3|857.3|857.2|852.2|404
1602770100000|2020-10-15 13:55:00|860.4|855.4|858.4|853.4|861.5|856.5|857|852|429
1602770400000|2020-10-15 14:00:00|858.3|853.3|857.4|852.4|858.6|853.6|856.6|851.6|414
1602770700000|2020-10-15 14:05:00|857.5|852.5|857.3|852.3|858.8|853.8|856.8|851.8|401
1602771000000|2020-10-15 14:10:00|857.4|852.4|860.2|855.2|861.3|856.3|857.3|852.3|312
1602771300000|2020-10-15 14:15:00|860|855|863.3|858.3|866.1|861.1|859.2|854.2|399
1602771600000|2020-10-15 14:20:00|863.2|858.2|863.4|858.4|864.4|859.4|862.1|857.1|402
1602771900000|2020-10-15 14:25:00|863.2|858.2|860.7|855.7|863.9|858.9|860|855|412
1602772200000|2020-10-15 14:30:00|860.6|855.6|862.3|857.3|863.5|858.5|860|855|390
1602772500000|2020-10-15 14:35:00|862.4|857.4|860|855|862.8|857.8|858.6|853.6|394
1602772800000|2020-10-15 14:40:00|860.1|855.1|861.4|856.4|862.2|857.2|859.1|854.1|304
1602773100000|2020-10-15 14:45:00|861.2|856.2|864.4|859.4|864.4|859.4|861|856|364
1602773400000|2020-10-15 14:50:00|864.5|859.5|864.1|859.1|865.8|860.8|863.9|858.9|341
1602773700000|2020-10-15 14:55:00|863.9|858.9|864.4|859.4|865.3|860.3|863.2|858.2|236
1602774000000|2020-10-15 15:00:00|864.7|859.7|864.5|859.5|865.7|860.7|863.9|858.9|383
1602774300000|2020-10-15 15:05:00|864.4|859.4|864.7|859.7|865.6|860.6|864|859|248
1602774600000|2020-10-15 15:10:00|864.8|859.8|866.2|861.2|867.1|862.1|864.7|859.7|245
1602774900000|2020-10-15 15:15:00|866.3|861.3|866.6|861.6|868.4|863.4|865.2|860.2|363
1602775200000|2020-10-15 15:20:00|866.8|861.8|867|862|867.8|862.8|866.1|861.1|198
1602775500000|2020-10-15 15:25:00|867.2|862.2|869.1|864.1|869.3|864.3|867.2|862.2|238
1602775800000|2020-10-15 15:30:00|869.2|864.2|868.4|863.4|869.4|864.4|867.6|862.6|251
1602776100000|2020-10-15 15:35:00|868.3|863.3|870.8|865.8|870.8|865.8|868.3|863.3|188
1602776400000|2020-10-15 15:40:00|870.7|865.7|870.5|865.5|872.5|867.5|869.3|864.3|328
1602776700000|2020-10-15 15:45:00|870.7|865.7|869.1|864.1|872.4|867.4|868.5|863.5|257
1602777000000|2020-10-15 15:50:00|869.2|864.2|868.8|863.8|871.1|866.1|868.6|863.6|237
1602777300000|2020-10-15 15:55:00|868.9|863.9|867.4|862.4|870.4|865.4|867.4|862.4|264
1602777600000|2020-10-15 16:00:00|867.5|862.5|870.2|865.2|870.3|865.3|867.2|862.2|198
1602777900000|2020-10-15 16:05:00|870.3|865.3|870.6|865.6|871.8|866.8|869.8|864.8|217
1602778200000|2020-10-15 16:10:00|870.5|865.5|869|864|871.6|866.6|868.6|863.6|213
1602778500000|2020-10-15 16:15:00|869.1|864.1|870.6|865.6|870.7|865.7|869.1|864.1|168
1602778800000|2020-10-15 16:20:00|870.7|865.7|869.3|864.3|870.9|865.9|868.8|863.8|159
1602779100000|2020-10-15 16:25:00|869.4|864.4|869.3|864.3|870.5|865.5|869|864|131
1602779400000|2020-10-15 16:30:00|869.4|864.4|866.4|861.4|869.9|864.9|866.2|861.2|160
1602779700000|2020-10-15 16:35:00|866.3|861.3|868.1|863.1|868.8|863.8|866.3|861.3|134
1602780000000|2020-10-15 16:40:00|868|863|867.6|862.6|868.8|863.8|867.6|862.6|161
1602780300000|2020-10-15 16:45:00|867.5|862.5|867.4|862.4|868.8|863.8|866.8|861.8|171
1602780600000|2020-10-15 16:50:00|867.1|862.1|868.5|863.5|868.6|863.6|867|862|113
1602780900000|2020-10-15 16:55:00|868.4|863.4|868.1|863.1|869.8|864.8|868.1|863.1|159
1602781200000|2020-10-15 17:00:00|868.2|863.2|861.7|856.7|868.4|863.4|861.1|856.1|283
1602781500000|2020-10-15 17:05:00|861.9|856.9|864.2|859.2|865|860|861.9|856.9|206
1602781800000|2020-10-15 17:10:00|864.4|859.4|865.5|860.5|865.7|860.7|864.3|859.3|128
1602782100000|2020-10-15 17:15:00|865.4|860.4|865.1|860.1|866.3|861.3|864|859|191
1602782400000|2020-10-15 17:20:00|865.2|860.2|865.7|860.7|866|861|864.9|859.9|157
1602782700000|2020-10-15 17:25:00|865.8|860.8|866.7|861.7|867|862|865.7|860.7|99
1602783000000|2020-10-15 17:30:00|866.6|861.6|867.2|862.2|867.2|862.2|866.3|861.3|72
1602783300000|2020-10-15 17:35:00|867.4|862.4|867.2|862.2|868.3|863.3|866.9|861.9|147
1602783600000|2020-10-15 17:40:00|867.1|862.1|868.2|863.2|868.3|863.3|867.1|862.1|124
1602783900000|2020-10-15 17:45:00|868.3|863.3|867.3|862.3|868.3|863.3|867.1|862.1|80
1602784200000|2020-10-15 17:50:00|867.2|862.2|867.3|862.3|868|863|867.1|862.1|82
1602784500000|2020-10-15 17:55:00|867.2|862.2|867|862|867.5|862.5|866.9|861.9|68
1602784800000|2020-10-15 18:00:00|867.1|862.1|867.1|862.1|867.6|862.6|866.6|861.6|106
1602785100000|2020-10-15 18:05:00|867.2|862.2|868.1|863.1|868.4|863.4|867.2|862.2|79
1602785400000|2020-10-15 18:10:00|868|863|868.3|863.3|868.4|863.4|867.7|862.7|74
1602785700000|2020-10-15 18:15:00|868.4|863.4|868.6|863.6|868.8|863.8|868.2|863.2|87
1602786000000|2020-10-15 18:20:00|868.5|863.5|868.2|863.2|869.1|864.1|868.2|863.2|73
1602786300000|2020-10-15 18:25:00|868.3|863.3|868.3|863.3|868.7|863.7|868.1|863.1|82
1602786600000|2020-10-15 18:30:00|868.4|863.4|868.7|863.7|868.8|863.8|868|863|61
1602786900000|2020-10-15 18:35:00|868.6|863.6|867.9|862.9|868.7|863.7|867.8|862.8|62
1602787200000|2020-10-15 18:40:00|868|863|867|862|868|863|867|862|49
1602787500000|2020-10-15 18:45:00|867.1|862.1|867.3|862.3|867.6|862.6|866.8|861.8|63
1602787800000|2020-10-15 18:50:00|867.4|862.4|868.2|863.2|868.4|863.4|867.2|862.2|67
1602788100000|2020-10-15 18:55:00|868.3|863.3|868.9|863.9|869.1|864.1|868.2|863.2|62
1602788400000|2020-10-15 19:00:00|868.8|863.8|868.8|863.8|869.4|864.4|868.7|863.7|87
1602788700000|2020-10-15 19:05:00|868.7|863.7|868.5|863.5|869|864|868.4|863.4|55
1602789000000|2020-10-15 19:10:00|868.6|863.6|868.4|863.4|868.9|863.9|867.9|862.9|95
1602789300000|2020-10-15 19:15:00|868.5|863.5|868.6|863.6|869|864|868.3|863.3|62
1602789600000|2020-10-15 19:20:00|868.5|863.5|869.1|864.1|869.5|864.5|868.3|863.3|65
1602789900000|2020-10-15 19:25:00|869.3|864.3|869.9|864.9|870.3|865.3|869.2|864.2|67
1602790200000|2020-10-15 19:30:00|870|865|870.2|865.2|870.7|865.7|869.7|864.7|109
1602790500000|2020-10-15 19:35:00|870.1|865.1|870.3|865.3|870.8|865.8|870|865|71
1602790800000|2020-10-15 19:40:00|870.2|865.2|871.1|866.1|871.3|866.3|869.9|864.9|57
1602791100000|2020-10-15 19:45:00|871|866|869.7|864.7|871|866|869.7|864.7|57
1602791400000|2020-10-15 19:50:00|869.8|864.8|869.6|864.6|870.5|865.5|869.5|864.5|138
1602791700000|2020-10-15 19:55:00|869.4|864.4|869.7|864.7|869.9|864.9|869.3|864.3|104
1602792000000|2020-10-15 20:00:00|869.8|864.8|869.7|864.7|870.1|865.1|869.3|864.3|45
1602792300000|2020-10-15 20:05:00|869.6|864.6|870|865|870.1|865.1|869.6|864.6|13
1602792600000|2020-10-15 20:10:00|870.1|865.1|869|864|870.1|865.1|869|864|46
1602792900000|2020-10-15 20:15:00|868.9|863.9|869.5|864.5|869.5|864.5|868.9|863.9|30
1602793200000|2020-10-15 20:20:00|869.6|864.6|869.2|864.2|870|865|869.2|864.2|12
1602793500000|2020-10-15 20:25:00|869.3|864.3|869.5|864.5|869.7|864.7|869.3|864.3|19
1602793800000|2020-10-15 20:30:00|869.7|864.7|869.2|864.2|869.7|864.7|869.2|864.2|19
1602794100000|2020-10-15 20:35:00|869|864|869.1|864.1|869.4|864.4|868.9|863.9|23
1602794400000|2020-10-15 20:40:00|869.2|864.2|869.8|864.8|869.8|864.8|869.1|864.1|21
1602794700000|2020-10-15 20:45:00|870.1|865.1|869.7|864.7|870.4|865.4|869.5|864.5|60
1602795000000|2020-10-15 20:50:00|869.5|864.5|870.1|865.1|870.3|865.3|869.1|864.1|29
1602795300000|2020-10-15 20:55:00|870.4|865.4|873.7|862|874.2|865.4|869.2|862|59
1602799200000|2020-10-15 22:00:00|877.8|857.8|871.4|866.4|879.2|866.5|871.4|857.8|29
1602799500000|2020-10-15 22:05:00|871.5|866.5|870.9|865.9|871.5|866.5|870.9|865.9|10
1602799800000|2020-10-15 22:10:00|870.8|865.8|871|866|871.2|866.2|870.7|865.7|13
1602800100000|2020-10-15 22:15:00|871.1|866.1|870.6|865.6|871.3|866.3|870.6|865.6|20
1602800400000|2020-10-15 22:20:00|870.7|865.7|869.8|864.8|870.7|865.7|869.8|864.8|17
1602800700000|2020-10-15 22:25:00|869.9|864.9|869.5|864.5|869.9|864.9|869.2|864.2|14
1602801000000|2020-10-15 22:30:00|869.7|864.7|869.5|864.5|869.7|864.7|869.1|864.1|36
1602801300000|2020-10-15 22:35:00|869.4|864.4|869.5|864.5|869.6|864.6|869.4|864.4|17
1602801600000|2020-10-15 22:40:00|869.6|864.6|869.6|864.6|869.9|864.9|869.6|864.6|18
1602801900000|2020-10-15 22:45:00|869.7|864.7|869.7|864.7|869.9|864.9|869.6|864.6|25
1602802200000|2020-10-15 22:50:00|869.6|864.6|869.9|864.9|870|865|869.6|864.6|8
1602802500000|2020-10-15 22:55:00|870.1|865.1|869.4|864.4|870.2|865.2|869.4|864.4|21
1602802800000|2020-10-15 23:00:00|869.5|864.5|870.8|865.8|870.9|865.9|869.5|864.5|19
1602803100000|2020-10-15 23:05:00|871|866|870.8|865.8|871|866|870.6|865.6|33
1602803400000|2020-10-15 23:10:00|870.9|865.9|871.4|866.4|871.5|866.5|870.8|865.8|25
1602803700000|2020-10-15 23:15:00|871.3|866.3|871.2|866.2|872|867|871|866|38
1602804000000|2020-10-15 23:20:00|871.3|866.3|872.1|867.1|872.1|867.1|871.3|866.3|26
1602804300000|2020-10-15 23:25:00|872|867|873|868|873.5|868.5|872|867|40
1602804600000|2020-10-15 23:30:00|872.9|867.9|872.7|867.7|873.1|868.1|872.1|867.1|33
1602804900000|2020-10-15 23:35:00|872.9|867.9|873.1|868.1|873.5|868.5|872.6|867.6|32
1602805200000|2020-10-15 23:40:00|873|868|872.1|867.1|873|868|872.1|867.1|13
1602805500000|2020-10-15 23:45:00|872|867|870.6|865.6|872.1|867.1|870.5|865.5|39
1602805800000|2020-10-15 23:50:00|870.7|865.7|871.1|866.1|871.2|866.2|870.5|865.5|18
1602806100000|2020-10-15 23:55:00|871.3|866.3|870.9|865.9|871.5|866.5|869.9|864.9|37
1602806400000|2020-10-16 00:00:00|870.8|865.8|870.1|865.1|871.5|866.5|869.4|864.4|95
1602806700000|2020-10-16 00:05:00|870.2|865.2|870.9|865.9|871.1|866.1|870.1|865.1|37
1602807000000|2020-10-16 00:10:00|871|866|871.8|866.8|871.8|866.8|870.7|865.7|50
1602807300000|2020-10-16 00:15:00|871.9|866.9|869.8|864.8|872|867|869.7|864.7|68
1602807600000|2020-10-16 00:20:00|869.7|864.7|869.9|864.9|870.1|865.1|869.2|864.2|78
1602807900000|2020-10-16 00:25:00|869.7|864.7|870|865|871.1|866.1|869.6|864.6|43
1602808200000|2020-10-16 00:30:00|870.1|865.1|870.6|865.6|871.1|866.1|870.1|865.1|27
1602808500000|2020-10-16 00:35:00|870.7|865.7|871.1|866.1|871.3|866.3|870.7|865.7|27
1602808800000|2020-10-16 00:40:00|871|866|870.8|865.8|871.3|866.3|870.8|865.8|28
1602809100000|2020-10-16 00:45:00|870.9|865.9|871|866|871.1|866.1|870.8|865.8|25
1602809400000|2020-10-16 00:50:00|870.9|865.9|870.8|865.8|877.6|866.9|870.5|858.4|60
1602809700000|2020-10-16 00:55:00|870.9|865.9|871.3|866.3|871.5|866.5|870.2|865.2|42
1602810000000|2020-10-16 01:00:00|871.2|866.2|872.9|867.9|873.3|868.3|869.6|864.6|194
1602810300000|2020-10-16 01:05:00|873|868|872.8|867.8|873.1|868.1|871.9|866.9|58
1602810600000|2020-10-16 01:10:00|872.7|867.7|872|867|873.1|868.1|871.7|866.7|48
1602810900000|2020-10-16 01:15:00|872.1|867.1|871.6|866.6|872.2|867.2|871.5|866.5|60
1602811200000|2020-10-16 01:20:00|871.5|866.5|871.8|866.8|872.4|867.4|870.9|865.9|58
1602811500000|2020-10-16 01:25:00|871.7|866.7|870.3|865.3|872.3|867.3|870.3|865.3|40
1602811800000|2020-10-16 01:30:00|870.4|865.4|870.7|865.7|871.8|866.8|870.4|865.4|69
1602812100000|2020-10-16 01:35:00|870.8|865.8|871.1|866.1|872|867|870.8|865.8|54
1602812400000|2020-10-16 01:40:00|871.3|866.3|870.9|865.9|871.3|866.3|870.7|865.7|21
1602812700000|2020-10-16 01:45:00|871|866|870.5|865.5|871.7|866.7|870.5|865.5|42
1602813000000|2020-10-16 01:50:00|870.6|865.6|869.6|864.6|870.6|865.6|869.6|864.6|25
1602813300000|2020-10-16 01:55:00|869.8|864.8|869.9|864.9|870.5|865.5|869.6|864.6|38
1602813600000|2020-10-16 02:00:00|869.8|864.8|869.4|864.4|870.8|865.8|868.9|863.9|73
1602813900000|2020-10-16 02:05:00|869.5|864.5|869.1|864.1|869.7|864.7|868|863|63
1602814200000|2020-10-16 02:10:00|869.3|864.3|869.4|864.4|869.8|864.8|868.7|863.7|51
1602814500000|2020-10-16 02:15:00|869.2|864.2|868.7|863.7|869.5|864.5|868.6|863.6|43
1602814800000|2020-10-16 02:20:00|868.8|863.8|869.3|864.3|869.3|864.3|868.7|863.7|32
1602815100000|2020-10-16 02:25:00|869.4|864.4|869.1|864.1|869.6|864.6|868.7|863.7|32
1602815400000|2020-10-16 02:30:00|869.2|864.2|868.5|863.5|869.3|864.3|867.8|862.8|63
1602815700000|2020-10-16 02:35:00|868.2|863.2|869.4|864.4|869.4|864.4|868.1|863.1|40
1602816000000|2020-10-16 02:40:00|869.3|864.3|869.4|864.4|869.9|864.9|869.2|864.2|36
1602816300000|2020-10-16 02:45:00|869.5|864.5|870.9|865.9|871.3|866.3|869.5|864.5|50
1602816600000|2020-10-16 02:50:00|871|866|870.9|865.9|871.5|866.5|870.9|865.9|35
1602816900000|2020-10-16 02:55:00|871|866|870.8|865.8|871.2|866.2|870.6|865.6|52
1602817200000|2020-10-16 03:00:00|871.1|866.1|870.7|865.7|872.3|867.3|870.6|865.6|44
1602817500000|2020-10-16 03:05:00|870.8|865.8|869.4|864.4|870.8|865.8|869.4|864.4|54
1602817800000|2020-10-16 03:10:00|869.5|864.5|869.3|864.3|869.6|864.6|869.1|864.1|37
1602818100000|2020-10-16 03:15:00|869.2|864.2|868.7|863.7|869.3|864.3|868.3|863.3|28
1602818400000|2020-10-16 03:20:00|868.6|863.6|868.2|863.2|868.7|863.7|867.6|862.6|41
1602818700000|2020-10-16 03:25:00|868.1|863.1|866.6|861.6|868.4|863.4|866.1|861.1|98
1602819000000|2020-10-16 03:30:00|866.4|861.4|866.9|861.9|867.1|862.1|865.5|860.5|93
1602819300000|2020-10-16 03:35:00|867.1|862.1|867.6|862.6|867.6|862.6|867.1|862.1|28
1602819600000|2020-10-16 03:40:00|867.5|862.5|867.8|862.8|867.9|862.9|867.4|862.4|24
1602819900000|2020-10-16 03:45:00|867.9|862.9|868.1|863.1|868.2|863.2|867.8|862.8|23
1602820200000|2020-10-16 03:50:00|867.8|862.8|868.1|863.1|868.2|863.2|867.8|862.8|15
1602820500000|2020-10-16 03:55:00|868|863|867.5|862.5|868|863|867|862|29
1602820800000|2020-10-16 04:00:00|867.6|862.6|867.2|862.2|867.7|862.7|867.2|862.2|34
1602821100000|2020-10-16 04:05:00|867.3|862.3|866.8|861.8|867.4|862.4|866.7|861.7|35
1602821400000|2020-10-16 04:10:00|866.9|861.9|866.6|861.6|867.1|862.1|866.5|861.5|49
1602821700000|2020-10-16 04:15:00|866.5|861.5|866.4|861.4|866.6|861.6|866.2|861.2|40
1602822000000|2020-10-16 04:20:00|866.5|861.5|866.2|861.2|866.8|861.8|866.1|861.1|43
1602822300000|2020-10-16 04:25:00|866.1|861.1|865.5|860.5|866.7|861.7|865.4|860.4|43
1602822600000|2020-10-16 04:30:00|865.4|860.4|865.3|860.3|866|861|865.1|860.1|60
1602822900000|2020-10-16 04:35:00|865.2|860.2|865.4|860.4|865.8|860.8|865.1|860.1|25
1602823200000|2020-10-16 04:40:00|865.6|860.6|865.9|860.9|866.1|861.1|865.5|860.5|18
1602823500000|2020-10-16 04:45:00|866|861|865.9|860.9|866|861|865.8|860.8|20
1602823800000|2020-10-16 04:50:00|866|861|866|861|866.1|861.1|865.8|860.8|10
1602824100000|2020-10-16 04:55:00|866.1|861.1|865.5|860.5|866.1|861.1|865.4|860.4|14
1602824400000|2020-10-16 05:00:00|865.6|860.6|866.5|861.5|866.6|861.6|865.6|860.6|53
1602824700000|2020-10-16 05:05:00|866.6|861.6|866.2|861.2|867.3|862.3|866.2|861.2|89
1602825000000|2020-10-16 05:10:00|866.3|861.3|866.7|861.7|867.3|862.3|866.2|861.2|40
1602825300000|2020-10-16 05:15:00|866.8|861.8|867.8|862.8|867.8|862.8|866.8|861.8|38
1602825600000|2020-10-16 05:20:00|867.9|862.9|868.2|863.2|868.4|863.4|867.8|862.8|42
1602825900000|2020-10-16 05:25:00|868.1|863.1|868.1|863.1|868.4|863.4|867.8|862.8|52
1602826200000|2020-10-16 05:30:00|868.5|863.5|867.3|862.3|868.9|863.9|867.2|862.2|96
1602826500000|2020-10-16 05:35:00|867.2|862.2|867|862|867.3|862.3|866.6|861.6|59
1602826800000|2020-10-16 05:40:00|867.1|862.1|867.1|862.1|867.2|862.2|866.2|861.2|54
1602827100000|2020-10-16 05:45:00|867.2|862.2|866.2|861.2|867.2|862.2|865.8|860.8|38
1602827400000|2020-10-16 05:50:00|865.9|860.9|867.1|862.1|867.3|862.3|865.9|860.9|51
1602827700000|2020-10-16 05:55:00|867.2|862.2|866.8|861.8|867.5|862.5|866.8|861.8|68
1602828000000|2020-10-16 06:00:00|866.7|861.7|866.3|861.3|867.2|862.2|865.2|860.2|131
1602828300000|2020-10-16 06:05:00|866.4|861.4|866.5|861.5|867|862|866.2|861.2|60
1602828600000|2020-10-16 06:10:00|866.6|861.6|865.7|860.7|866.9|861.9|865.7|860.7|50
1602828900000|2020-10-16 06:15:00|865.8|860.8|865.2|860.2|866.2|861.2|864.8|859.8|48
1602829200000|2020-10-16 06:20:00|865.4|860.4|865|860|865.6|860.6|864.6|859.6|63
1602829500000|2020-10-16 06:25:00|865.1|860.1|864.9|859.9|865.1|860.1|864.3|859.3|45
1602829800000|2020-10-16 06:30:00|864.8|859.8|865.9|860.9|865.9|860.9|864.4|859.4|71
1602830100000|2020-10-16 06:35:00|865.6|860.6|865.3|860.3|865.6|860.6|864.6|859.6|62
1602830400000|2020-10-16 06:40:00|865.2|860.2|864.1|859.1|865.5|860.5|864|859|71
1602830700000|2020-10-16 06:45:00|864.2|859.2|864.7|859.7|864.7|859.7|863.7|858.7|47
1602831000000|2020-10-16 06:50:00|864.6|859.6|864.1|859.1|864.7|859.7|864|859|52
1602831300000|2020-10-16 06:55:00|864.2|859.2|866.1|861.1|866.2|861.2|864.1|859.1|37
1602831600000|2020-10-16 07:00:00|865.9|860.9|865.6|860.6|867.3|862.3|865.2|860.2|212
1602831900000|2020-10-16 07:05:00|865.8|860.8|867.4|862.4|867.4|862.4|864.4|859.4|199
1602832200000|2020-10-16 07:10:00|867.5|862.5|868.1|863.1|868.6|863.6|867|862|169
1602832500000|2020-10-16 07:15:00|868.2|863.2|868.3|863.3|868.6|863.6|866.8|861.8|117
1602832800000|2020-10-16 07:20:00|868.4|863.4|868.5|863.5|869.1|864.1|867.1|862.1|118
1602833100000|2020-10-16 07:25:00|868.6|863.6|867.9|862.9|868.6|863.6|867.6|862.6|96
1602833400000|2020-10-16 07:30:00|868|863|864.5|859.5|868.8|863.8|864.3|859.3|127
1602833700000|2020-10-16 07:35:00|864.6|859.6|865.6|860.6|865.9|860.9|864.6|859.6|111
1602834000000|2020-10-16 07:40:00|865.8|860.8|866.5|861.5|866.7|861.7|864.7|859.7|119
1602834300000|2020-10-16 07:45:00|866.2|861.2|866.7|861.7|866.9|861.9|865.7|860.7|147
1602834600000|2020-10-16 07:50:00|866.8|861.8|865.9|860.9|868|863|865.8|860.8|156
1602834900000|2020-10-16 07:55:00|866.1|861.1|866.4|861.4|866.7|861.7|865.4|860.4|88
1602835200000|2020-10-16 08:00:00|866.5|861.5|866.5|861.5|866.6|861.6|865.1|860.1|162
1602835500000|2020-10-16 08:05:00|866.6|861.6|864.8|859.8|867.4|862.4|864.7|859.7|88
1602835800000|2020-10-16 08:10:00|864.7|859.7|864.3|859.3|864.9|859.9|863|858|118
1602836100000|2020-10-16 08:15:00|864.2|859.2|865.3|860.3|865.7|860.7|863.8|858.8|111
1602836400000|2020-10-16 08:20:00|865.2|860.2|865.4|860.4|865.5|860.5|864.2|859.2|138
1602836700000|2020-10-16 08:25:00|865.3|860.3|865.3|860.3|865.8|860.8|864.4|859.4|92
1602837000000|2020-10-16 08:30:00|865.1|860.1|865.6|860.6|866.1|861.1|864.8|859.8|90
1602837300000|2020-10-16 08:35:00|865.5|860.5|866.4|861.4|866.6|861.6|864.8|859.8|108
1602837600000|2020-10-16 08:40:00|866.5|861.5|865.1|860.1|866.6|861.6|865|860|82
1602837900000|2020-10-16 08:45:00|865|860|865.6|860.6|866.6|861.6|865|860|75
1602838200000|2020-10-16 08:50:00|865.8|860.8|864.2|859.2|865.8|860.8|863.7|858.7|69
1602838500000|2020-10-16 08:55:00|864.3|859.3|864.5|859.5|865.1|860.1|864.2|859.2|63
1602838800000|2020-10-16 09:00:00|864.6|859.6|864.3|859.3|864.7|859.7|863.9|858.9|83
1602839100000|2020-10-16 09:05:00|864.2|859.2|863.8|858.8|864.7|859.7|863.3|858.3|60
1602839400000|2020-10-16 09:10:00|863.7|858.7|862.9|857.9|863.9|858.9|862.1|857.1|102
1602839700000|2020-10-16 09:15:00|863|858|863.6|858.6|863.7|858.7|862.4|857.4|83
1602840000000|2020-10-16 09:20:00|863.7|858.7|862.7|857.7|864|859|862.5|857.5|98
1602840300000|2020-10-16 09:25:00|862.8|857.8|862.1|857.1|863.4|858.4|862.1|857.1|96
1602840600000|2020-10-16 09:30:00|862.2|857.2|862.6|857.6|863|858|861.9|856.9|97
1602840900000|2020-10-16 09:35:00|862.5|857.5|862.6|857.6|862.9|857.9|861.9|856.9|63
1602841200000|2020-10-16 09:40:00|862.5|857.5|862.2|857.2|862.5|857.5|862.2|857.2|15
1602841500000|2020-10-16 09:45:00|862|857|862.1|857.1|863.1|858.1|861.9|856.9|55
1602841800000|2020-10-16 09:50:00|862.3|857.3|862.5|857.5|862.5|857.5|862|857|28
1602842100000|2020-10-16 09:55:00|862.7|857.7|863.2|858.2|863.3|858.3|862.3|857.3|73
1602842400000|2020-10-16 10:00:00|863.3|858.3|861.7|856.7|863.8|858.8|861.1|856.1|73
1602842700000|2020-10-16 10:05:00|861.9|856.9|862.8|857.8|862.9|857.9|861.6|856.6|50
1602843000000|2020-10-16 10:10:00|862.9|857.9|862.2|857.2|862.9|857.9|862.1|857.1|26
1602843300000|2020-10-16 10:15:00|862.1|857.1|863.5|858.5|864.1|859.1|862|857|67
1602843600000|2020-10-16 10:20:00|863.6|858.6|864.3|859.3|864.8|859.8|863.5|858.5|62
1602843900000|2020-10-16 10:25:00|864.4|859.4|865.6|860.6|865.7|860.7|864.4|859.4|73
1602844200000|2020-10-16 10:30:00|865.5|860.5|865.2|860.2|865.5|860.5|864.9|859.9|75
1602844500000|2020-10-16 10:35:00|865.3|860.3|864.8|859.8|865.4|860.4|864.2|859.2|80
1602844800000|2020-10-16 10:40:00|864.7|859.7|865.2|860.2|865.3|860.3|863.9|858.9|91
1602845100000|2020-10-16 10:45:00|865.1|860.1|865.2|860.2|865.6|860.6|864.6|859.6|102
1602845400000|2020-10-16 10:50:00|865.1|860.1|863.3|858.3|867.9|860.3|862.6|854.5|303
1602845700000|2020-10-16 10:55:00|863.2|858.2|864.8|859.8|864.8|859.8|862.3|857.3|345
1602846000000|2020-10-16 11:00:00|864.7|859.7|864.9|859.9|865|860|863.8|858.8|198
1602846300000|2020-10-16 11:05:00|865|860|866.3|861.3|867.5|862.5|864.9|859.9|252
1602846600000|2020-10-16 11:10:00|866.2|861.2|863.9|858.9|866.6|861.6|863.5|858.5|217
1602846900000|2020-10-16 11:15:00|863.7|858.7|865.3|860.3|865.4|860.4|863.7|858.7|193
1602847200000|2020-10-16 11:20:00|865.4|860.4|864.7|859.7|865.4|860.4|864.6|859.6|112
1602847500000|2020-10-16 11:25:00|864.8|859.8|864|859|865.5|860.5|864|859|76
1602847800000|2020-10-16 11:30:00|864.1|859.1|864.8|859.8|865.5|860.5|864|859|81
1602848100000|2020-10-16 11:35:00|864.7|859.7|865.7|860.7|866.3|861.3|864.7|859.7|100
1602848400000|2020-10-16 11:40:00|865.6|860.6|864.8|859.8|865.9|860.9|864.3|859.3|146
1602848700000|2020-10-16 11:45:00|864.9|859.9|865.5|860.5|866|861|864.8|859.8|99
1602849000000|2020-10-16 11:50:00|865.6|860.6|865.7|860.7|865.9|860.9|865.1|860.1|95
1602849300000|2020-10-16 11:55:00|865.8|860.8|864.6|859.6|866.1|861.1|864.4|859.4|95
1602849600000|2020-10-16 12:00:00|864.5|859.5|864.7|859.7|867.2|862.2|864.4|859.4|187
1602849900000|2020-10-16 12:05:00|864.8|859.8|867.5|862.5|868|863|864.5|859.5|107
1602850200000|2020-10-16 12:10:00|867.6|862.6|870.1|865.1|870.1|865.1|866.4|861.4|178
1602850500000|2020-10-16 12:15:00|870|865|870.6|865.6|870.9|865.9|869.5|864.5|183
1602850800000|2020-10-16 12:20:00|870.9|865.9|872.2|867.2|873|868|870.4|865.4|256
1602851100000|2020-10-16 12:25:00|872.1|867.1|872|867|874.8|869.8|871.5|866.5|90
1602851400000|2020-10-16 12:30:00|871.6|866.6|872.1|867.1|873.9|868.9|869.9|864.9|247
1602851700000|2020-10-16 12:35:00|872.4|867.4|874|869|874.2|869.2|870.9|865.9|239
1602852000000|2020-10-16 12:40:00|874.2|869.2|873.7|868.7|874.7|869.7|872.1|867.1|177
1602852300000|2020-10-16 12:45:00|873.8|868.8|873.3|868.3|875.4|870.4|872.9|867.9|183
1602852600000|2020-10-16 12:50:00|873.1|868.1|873.2|868.2|873.6|868.6|871.3|866.3|228
1602852900000|2020-10-16 12:55:00|873.3|868.3|874|869|874.7|869.7|873.3|868.3|114
1602853200000|2020-10-16 13:00:00|874.1|869.1|872.2|867.2|876|871|872|867|291
1602853500000|2020-10-16 13:05:00|872.1|867.1|872|867|872.8|867.8|869.3|864.3|333
1602853800000|2020-10-16 13:10:00|871.8|866.8|872|867|872.6|867.6|871.2|866.2|211
1602854100000|2020-10-16 13:15:00|871.9|866.9|873|868|873.1|868.1|870.4|865.4|283
1602854400000|2020-10-16 13:20:00|873.1|868.1|874.5|869.5|874.5|869.5|872.9|867.9|144
1602854700000|2020-10-16 13:25:00|874.6|869.6|874.8|869.8|875.5|870.5|874.5|869.5|223
1602855000000|2020-10-16 13:30:00|874.7|869.7|874.1|869.1|876.9|871.9|872.7|867.7|346
1602855300000|2020-10-16 13:35:00|873.9|868.9|874.2|869.2|875.2|870.2|872.8|867.8|268
1602855600000|2020-10-16 13:40:00|874.3|869.3|874.7|869.7|875.3|870.3|873.3|868.3|231
1602855900000|2020-10-16 13:45:00|874.9|869.9|877.5|872.5|878.8|873.8|874.9|869.9|261
1602856200000|2020-10-16 13:50:00|877.6|872.6|876|871|878.5|873.5|875.9|870.9|280
1602856500000|2020-10-16 13:55:00|876.1|871.1|875.1|870.1|877.3|872.3|875|870|236
1602856800000|2020-10-16 14:00:00|875.4|870.4|877.5|872.5|878.7|873.7|875.1|870.1|288
1602857100000|2020-10-16 14:05:00|877.6|872.6|876.4|871.4|879|874|875.8|870.8|224
1602857400000|2020-10-16 14:10:00|876.5|871.5|878.6|873.6|879.3|874.3|876.4|871.4|202
1602857700000|2020-10-16 14:15:00|878.5|873.5|880.8|875.8|881.4|876.4|878.5|873.5|237
1602858000000|2020-10-16 14:20:00|880.9|875.9|880.6|875.6|881.8|876.8|879.3|874.3|200
1602858300000|2020-10-16 14:25:00|880.7|875.7|878.6|873.6|880.8|875.8|877.9|872.9|200
1602858600000|2020-10-16 14:30:00|878.7|873.7|875.4|870.4|878.7|873.7|874.5|869.5|303
1602858900000|2020-10-16 14:35:00|875.2|870.2|874.8|869.8|876.2|871.2|873.9|868.9|223
1602859200000|2020-10-16 14:40:00|874.7|869.7|872.9|867.9|874.8|869.8|872.6|867.6|185
1602859500000|2020-10-16 14:45:00|872.8|867.8|871.8|866.8|875|870|871.5|866.5|257
1602859800000|2020-10-16 14:50:00|871.6|866.6|876|871|876.1|871.1|871.5|866.5|245
1602860100000|2020-10-16 14:55:00|876.1|871.1|876.2|871.2|876.5|871.5|875.3|870.3|261
1602860400000|2020-10-16 15:00:00|876.1|871.1|878|873|878.4|873.4|874.8|869.8|229
1602860700000|2020-10-16 15:05:00|878.1|873.1|876.2|871.2|878.2|873.2|875.8|870.8|280
1602861000000|2020-10-16 15:10:00|876|871|876.3|871.3|876.5|871.5|875.2|870.2|206
1602861300000|2020-10-16 15:15:00|876.2|871.2|874.6|869.6|876.2|871.2|873.7|868.7|233
1602861600000|2020-10-16 15:20:00|874.5|869.5|871|866|874.6|869.6|870.4|865.4|291
1602861900000|2020-10-16 15:25:00|871.1|866.1|873.5|868.5|874|869|870|865|231
1602862200000|2020-10-16 15:30:00|873.3|868.3|875|870|875.2|870.2|873.2|868.2|258
1602862500000|2020-10-16 15:35:00|874.9|869.9|873.6|868.6|875.1|870.1|873.1|868.1|201
1602862800000|2020-10-16 15:40:00|873.5|868.5|874.7|869.7|874.9|869.9|872.9|867.9|139
1602863100000|2020-10-16 15:45:00|874.6|869.6|875.1|870.1|875.3|870.3|874.6|869.6|109
1602863400000|2020-10-16 15:50:00|875|870|876.2|871.2|876.6|871.6|874.7|869.7|93
1602863700000|2020-10-16 15:55:00|876.1|871.1|876.5|871.5|876.6|871.6|875.4|870.4|134
1602864000000|2020-10-16 16:00:00|876.4|871.4|877.5|872.5|877.6|872.6|875.7|870.7|200
1602864300000|2020-10-16 16:05:00|877.4|872.4|875.7|870.7|877.4|872.4|874.7|869.7|133
1602864600000|2020-10-16 16:10:00|875.6|870.6|875.1|870.1|875.6|870.6|874.7|869.7|92
1602864900000|2020-10-16 16:15:00|875.2|870.2|874.4|869.4|875.2|870.2|874.3|869.3|92
1602865200000|2020-10-16 16:20:00|874.3|869.3|874.1|869.1|874.4|869.4|873.3|868.3|118
1602865500000|2020-10-16 16:25:00|874|869|875.4|870.4|876.1|871.1|873.9|868.9|118
1602865800000|2020-10-16 16:30:00|875.3|870.3|873.7|868.7|875.7|870.7|873.5|868.5|126
1602866100000|2020-10-16 16:35:00|873.5|868.5|873.5|868.5|873.5|868.5|872.3|867.3|106
1602866400000|2020-10-16 16:40:00|873.4|868.4|872.8|867.8|873.5|868.5|871.6|866.6|168
1602866700000|2020-10-16 16:45:00|872.9|867.9|873.8|868.8|874|869|872.9|867.9|80
1602867000000|2020-10-16 16:50:00|874|869|874.2|869.2|874.3|869.3|872.7|867.7|130
1602867300000|2020-10-16 16:55:00|874.1|869.1|872.1|867.1|874.3|869.3|871.8|866.8|163
1602867600000|2020-10-16 17:00:00|871.8|866.8|871.8|866.8|873.4|868.4|871.4|866.4|209
1602867900000|2020-10-16 17:05:00|871.7|866.7|870.8|865.8|872.1|867.1|870.4|865.4|128
1602868200000|2020-10-16 17:10:00|870.9|865.9|869.1|864.1|871|866|868.4|863.4|135
1602868500000|2020-10-16 17:15:00|869.2|864.2|869.5|864.5|869.9|864.9|868.5|863.5|69
1602868800000|2020-10-16 17:20:00|869.6|864.6|869.9|864.9|870.6|865.6|869.5|864.5|69
1602869100000|2020-10-16 17:25:00|869.7|864.7|870.3|865.3|870.5|865.5|869.3|864.3|89
1602869400000|2020-10-16 17:30:00|870.4|865.4|869.4|864.4|870.4|865.4|868.4|863.4|96
1602869700000|2020-10-16 17:35:00|869.3|864.3|869.4|864.4|869.8|864.8|868.6|863.6|90
1602870000000|2020-10-16 17:40:00|869.5|864.5|869.2|864.2|869.8|864.8|869.2|864.2|68
1602870300000|2020-10-16 17:45:00|869.3|864.3|869.8|864.8|869.8|864.8|869.2|864.2|62
1602870600000|2020-10-16 17:50:00|869.7|864.7|869.5|864.5|869.7|864.7|869.3|864.3|54
1602870900000|2020-10-16 17:55:00|869.4|864.4|869|864|869.5|864.5|868.7|863.7|51
1602871200000|2020-10-16 18:00:00|868.9|863.9|868.5|863.5|869.1|864.1|868.2|863.2|114
1602871500000|2020-10-16 18:05:00|868.4|863.4|869|864|869|864|868.2|863.2|86
1602871800000|2020-10-16 18:10:00|868.9|863.9|869.2|864.2|869.6|864.6|868.8|863.8|60
1602872100000|2020-10-16 18:15:00|869.3|864.3|868.3|863.3|869.3|864.3|868.1|863.1|51
1602872400000|2020-10-16 18:20:00|868.2|863.2|868.2|863.2|868.4|863.4|867.9|862.9|43
1602872700000|2020-10-16 18:25:00|868|863|868.1|863.1|868.3|863.3|867.9|862.9|77
1602873000000|2020-10-16 18:30:00|868.2|863.2|868.3|863.3|868.3|863.3|867.9|862.9|67
1602873300000|2020-10-16 18:35:00|868.2|863.2|868.6|863.6|868.7|863.7|868.1|863.1|32
1602873600000|2020-10-16 18:40:00|868.5|863.5|868.9|863.9|869.1|864.1|868.4|863.4|64
1602873900000|2020-10-16 18:45:00|869.1|864.1|868.8|863.8|869.6|864.6|868.6|863.6|96
1602874200000|2020-10-16 18:50:00|869|864|870.2|865.2|870.2|865.2|868.8|863.8|66
1602874500000|2020-10-16 18:55:00|870.1|865.1|870.3|865.3|870.8|865.8|870.1|865.1|45
1602874800000|2020-10-16 19:00:00|870.4|865.4|869.3|864.3|870.4|865.4|869.2|864.2|88
1602875100000|2020-10-16 19:05:00|869.2|864.2|869.1|864.1|869.5|864.5|868.8|863.8|95
1602875400000|2020-10-16 19:10:00|869.2|864.2|868.6|863.6|869.3|864.3|868.4|863.4|38
1602875700000|2020-10-16 19:15:00|868.4|863.4|868.6|863.6|868.9|863.9|868.3|863.3|75
1602876000000|2020-10-16 19:20:00|868.5|863.5|868.6|863.6|868.7|863.7|868.4|863.4|76
1602876300000|2020-10-16 19:25:00|868.5|863.5|868.6|863.6|868.8|863.8|868.4|863.4|64
1602876600000|2020-10-16 19:30:00|868.5|863.5|868.4|863.4|868.5|863.5|868.1|863.1|92
1602876900000|2020-10-16 19:35:00|868.5|863.5|868.6|863.6|869.1|864.1|868.4|863.4|55
1602877200000|2020-10-16 19:40:00|868.7|863.7|868.7|863.7|868.9|863.9|868.1|863.1|57
1602877500000|2020-10-16 19:45:00|868.6|863.6|869|864|869.1|864.1|868.4|863.4|42
1602877800000|2020-10-16 19:50:00|868.8|863.8|868.6|863.6|869.3|864.3|868.3|863.3|58
1602878100000|2020-10-16 19:55:00|868.7|863.7|868.4|863.4|869.1|864.1|868.2|863.2|46
1602878400000|2020-10-16 20:00:00|868.5|863.5|868.3|863.3|869|864|868.3|863.3|75
1602878700000|2020-10-16 20:05:00|868.2|863.2|868.1|863.1|868.3|863.3|868|863|10
1602879000000|2020-10-16 20:10:00|868|863|868|863|868.3|863.3|868|863|24
1602879300000|2020-10-16 20:15:00|867.9|862.9|867.7|862.7|867.9|862.9|867.2|862.2|16
1602879600000|2020-10-16 20:20:00|867.8|862.8|867.6|862.6|867.8|862.8|867.6|862.6|5
1602879900000|2020-10-16 20:25:00|867.7|862.7|868|863|868.1|863.1|867.6|862.6|19
1602880200000|2020-10-16 20:30:00|867.9|862.9|867.7|862.7|868.1|863.1|867.6|862.6|11
1602880500000|2020-10-16 20:35:00|867.8|862.8|867.5|862.5|867.9|862.9|867.4|862.4|10
1602880800000|2020-10-16 20:40:00|867.4|862.4|867.7|862.7|867.7|862.7|867.4|862.4|5
1602881100000|2020-10-16 20:45:00|867.5|862.5|867.2|862.2|867.5|862.5|866.8|861.8|5
1602881400000|2020-10-16 20:50:00|867.3|862.3|867.6|862.6|867.6|862.6|867.3|862.3|8
1602881700000|2020-10-16 20:55:00|867.3|862.3|868|863|868|863|867.3|862.3|14
1603058400000|2020-10-18 22:00:00|876.6|856.1|868.6|863.6|877.3|864.1|868.6|855.3|57
1603058700000|2020-10-18 22:05:00|868.7|863.7|869.4|864.4|869.8|864.8|868.7|863.7|32
1603059000000|2020-10-18 22:10:00|869.3|864.3|868.1|863.1|869.5|864.5|868.1|863.1|31
1603059300000|2020-10-18 22:15:00|868.2|863.2|868.7|863.7|868.7|863.7|868.1|863.1|56
1603059600000|2020-10-18 22:20:00|868.6|863.6|869.1|864.1|869.3|864.3|868.2|863.2|32
1603059900000|2020-10-18 22:25:00|869|864|869.9|864.9|869.9|864.9|868.9|863.9|26
1603060200000|2020-10-18 22:30:00|869.8|864.8|870.5|865.5|870.6|865.6|869.8|864.8|27
1603060500000|2020-10-18 22:35:00|870.6|865.6|870.7|865.7|871.2|866.2|870.4|865.4|32
1603060800000|2020-10-18 22:40:00|870.6|865.6|870.8|865.8|870.9|865.9|869.7|864.7|33
1603061100000|2020-10-18 22:45:00|871|865.7|870.3|865|871.1|865.8|870.1|864.8|33
1603061400000|2020-10-18 22:50:00|870.2|864.9|870|864.7|870.2|864.9|870|864.7|3
1603061700000|2020-10-18 22:55:00|869.9|864.6|870.3|865|870.3|865|869.9|864.6|18
1603062000000|2020-10-18 23:00:00|870.4|865.1|869.9|864.6|870.4|865.1|869.4|864.1|27
1603062300000|2020-10-18 23:05:00|870|864.7|870.2|864.9|870.3|865|870|864.7|13
1603062600000|2020-10-18 23:10:00|870.1|864.8|870.3|865|870.4|865.1|870.1|864.8|13
1603062900000|2020-10-18 23:15:00|870.4|865.1|870.7|865.4|870.9|865.6|870.4|865.1|17
1603063200000|2020-10-18 23:20:00|870.8|865.5|870.6|865.3|870.8|865.5|870.2|864.9|9
1603063500000|2020-10-18 23:25:00|870.5|865.2|870.9|865.6|871|865.7|870.5|865.2|24
1603063800000|2020-10-18 23:30:00|870.8|865.5|870.4|865.1|870.9|865.6|870.3|865|10
1603064100000|2020-10-18 23:35:00|870.5|865.2|871.1|865.8|871.4|866.1|870.4|865.1|18
1603064400000|2020-10-18 23:40:00|871.2|865.9|870.9|865.6|871.5|866.2|870.9|865.6|11
1603064700000|2020-10-18 23:45:00|870.6|865.3|870.7|865.4|870.7|865.4|870.5|865.2|16
1603065000000|2020-10-18 23:50:00|870.8|865.5|870.8|865.5|870.9|865.6|870.8|865.5|5
1603065300000|2020-10-18 23:55:00|870.9|865.6|871.1|865.8|871.1|865.8|870.9|865.6|9
1603065600000|2020-10-19 00:00:00|871|865.7|872.6|867.3|872.7|867.4|870.9|865.6|90
1603065900000|2020-10-19 00:05:00|872.5|867.2|871.3|866|872.7|867.4|871.3|866|34
1603066200000|2020-10-19 00:10:00|871.2|865.9|870.9|865.6|871.4|866.1|870.8|865.5|21
1603066500000|2020-10-19 00:15:00|871.1|865.8|871|865.7|871.4|866.1|871|865.7|18
1603066800000|2020-10-19 00:20:00|870.9|865.6|871|865.7|871.6|866.3|870.7|865.4|33
1603067100000|2020-10-19 00:25:00|871.1|865.8|870.8|865.5|871.4|866.1|870.8|865.5|21
1603067400000|2020-10-19 00:30:00|870.9|865.6|871.4|866.1|871.5|866.2|870.4|865.1|14
1603067700000|2020-10-19 00:35:00|871.5|866.2|870.8|865.5|871.5|866.2|870.8|865.5|30
1603068000000|2020-10-19 00:40:00|870.7|865.4|870.4|865.1|870.8|865.5|870.3|865|10
1603068300000|2020-10-19 00:45:00|870.5|865.2|869.6|864.3|870.7|865.4|869.5|864.2|20
1603068600000|2020-10-19 00:50:00|869.7|864.4|870.4|865.1|870.6|865.3|869.5|864.2|27
1603068900000|2020-10-19 00:55:00|870.5|865.2|870.7|865.4|870.7|865.4|870.4|865.1|13
1603069200000|2020-10-19 01:00:00|871.3|866|870.2|864.9|872.5|867.2|870.1|864.8|122
1603069500000|2020-10-19 01:05:00|869.7|864.4|869.4|864.1|870.1|864.8|869.2|863.9|63
1603069800000|2020-10-19 01:10:00|869.5|864.2|869.7|864.4|869.7|864.4|868.3|863|69
1603070100000|2020-10-19 01:15:00|869.6|864.3|869.7|864.4|870.4|865.1|869.4|864.1|37
1603070400000|2020-10-19 01:20:00|869.9|864.6|869.6|864.3|870.1|864.8|869.2|863.9|50
1603070700000|2020-10-19 01:25:00|869.7|864.4|870.5|865.2|870.9|865.6|869.3|864|51
1603071000000|2020-10-19 01:30:00|870.4|865.1|870.7|865.4|870.8|865.5|869.8|864.5|79
1603071300000|2020-10-19 01:35:00|871|865.7|871.1|865.8|871.8|866.5|870.7|865.4|54
1603071600000|2020-10-19 01:40:00|870.9|865.6|870.5|865.2|871|865.7|870.5|865.2|14
1603071900000|2020-10-19 01:45:00|870.4|865.1|871.4|866.1|871.5|866.2|870.3|865|54
1603072200000|2020-10-19 01:50:00|871.5|866.2|870.4|865.1|871.9|866.6|869.9|864.6|79
1603072500000|2020-10-19 01:55:00|870.5|865.2|869.6|864.3|870.7|865.4|868.9|863.6|105
1603072800000|2020-10-19 02:00:00|869.5|864.2|869.6|864.3|869.8|864.5|869.1|863.8|70
1603073100000|2020-10-19 02:05:00|869.8|864.5|870.2|864.9|870.2|864.9|869.5|864.2|57
1603073400000|2020-10-19 02:10:00|870.1|864.8|870.5|865.2|870.6|865.3|869.6|864.3|57
1603073700000|2020-10-19 02:15:00|870.6|865.3|869.8|864.5|870.6|865.3|869.8|864.5|66
1603074000000|2020-10-19 02:20:00|869.7|864.4|869.9|864.6|870|864.7|869.6|864.3|14
1603074300000|2020-10-19 02:25:00|870.1|864.8|869.8|864.5|870.1|864.8|869.5|864.2|39
1603074600000|2020-10-19 02:30:00|869.7|864.4|868.9|863.6|869.7|864.4|868.9|863.6|37
1603074900000|2020-10-19 02:35:00|868.8|863.5|869.3|864|869.7|864.4|868.7|863.4|39
1603075200000|2020-10-19 02:40:00|869.2|863.9|869.3|864|869.6|864.3|868.9|863.6|39
1603075500000|2020-10-19 02:45:00|869.2|863.9|869.5|864.2|869.6|864.3|869.2|863.9|14
1603075800000|2020-10-19 02:50:00|869.6|864.3|869.6|864.3|869.8|864.5|869.5|864.2|18
1603076100000|2020-10-19 02:55:00|869.5|864.2|870.3|865|870.3|865|869.3|864|32
1603076400000|2020-10-19 03:00:00|870.2|864.9|869.7|864.4|870.3|865|869.6|864.3|38
1603076700000|2020-10-19 03:05:00|869.6|864.3|869.5|864.2|869.6|864.3|869|863.7|35
1603077000000|2020-10-19 03:10:00|869.6|864.3|868.2|862.9|869.6|864.3|868.2|862.9|45
1603077300000|2020-10-19 03:15:00|868.1|862.8|868|862.7|868.2|862.9|867.2|861.9|33
1603077600000|2020-10-19 03:20:00|867.9|862.6|867.8|862.5|868.1|862.8|867.6|862.3|23
1603077900000|2020-10-19 03:25:00|868|862.7|867.9|862.6|868.3|863|867.6|862.3|27
1603078200000|2020-10-19 03:30:00|868|862.7|868.2|862.9|868.4|863.1|867.6|862.3|23
1603078500000|2020-10-19 03:35:00|868.1|862.8|868.4|863.1|868.7|863.4|868.1|862.8|43
1603078800000|2020-10-19 03:40:00|868.6|863.3|868.9|863.6|869|863.7|868.5|863.2|24
1603079100000|2020-10-19 03:45:00|868.8|863.5|869.7|864.4|870|864.7|868.8|863.5|45
1603079400000|2020-10-19 03:50:00|869.8|864.5|869.7|864.4|870|864.7|869.6|864.3|22
1603079700000|2020-10-19 03:55:00|869.8|864.5|869.6|864.3|869.9|864.6|869.6|864.3|18
1603080000000|2020-10-19 04:00:00|869.7|864.4|869.7|864.4|869.7|864.4|869.7|864.4|1
1603080300000|2020-10-19 04:05:00|869.6|864.3|869.7|864.4|869.7|864.4|869.6|864.3|4
1603080600000|2020-10-19 04:10:00|869.8|864.5|870.5|865.2|870.5|865.2|869.8|864.5|11
1603080900000|2020-10-19 04:15:00|870.4|865.1|870.4|865.1|870.4|865.1|870.1|864.8|11
1603081200000|2020-10-19 04:20:00|869.9|864.6|870|864.7|870|864.7|869.9|864.6|2
1603081500000|2020-10-19 04:25:00|870.1|864.8|870.3|865|870.6|865.3|870.1|864.8|9
1603081800000|2020-10-19 04:30:00|870.2|864.9|868.8|863.5|870.2|864.9|868.7|863.4|22
1603082100000|2020-10-19 04:35:00|868.7|863.4|869.3|864|869.3|864|868.5|863.2|26
1603082400000|2020-10-19 04:40:00|869.4|864.1|870|864.7|870.2|864.9|869.4|864.1|11
1603082700000|2020-10-19 04:45:00|870.2|864.9|870.1|864.8|870.2|864.9|870.1|864.8|8
1603083000000|2020-10-19 04:50:00|870|864.7|870.4|865.1|870.8|865.5|870|864.7|14
1603083300000|2020-10-19 04:55:00|870.5|865.2|870.7|865.4|871|865.7|870.4|865.1|14
1603083600000|2020-10-19 05:00:00|870.4|865.1|870.7|865.4|871.2|865.9|870.1|864.8|22
1603083900000|2020-10-19 05:05:00|870.6|865.3|870.8|865.5|870.8|865.5|870.5|865.2|8
1603084200000|2020-10-19 05:10:00|871.4|866.1|870.5|865.2|871.4|866.1|870.4|865.1|12
1603084500000|2020-10-19 05:15:00|870.3|865|870.5|865.2|871|865.7|870.2|864.9|11
1603084800000|2020-10-19 05:20:00|870.4|865.1|870.5|865.2|870.5|865.2|870.2|864.9|6
1603085100000|2020-10-19 05:25:00|870.4|865.1|870.8|865.5|870.9|865.6|870.2|864.9|24
1603085400000|2020-10-19 05:30:00|870.6|865.3|871.4|866.1|871.8|866.5|870.1|864.8|48
1603085700000|2020-10-19 05:35:00|871.3|866|870.8|865.5|871.4|866.1|870.6|865.3|21
1603086000000|2020-10-19 05:40:00|870.9|865.6|872|866.7|872|866.7|870.6|865.3|49
1603086300000|2020-10-19 05:45:00|871.9|866.6|872.4|867.1|872.6|867.3|871.5|866.2|46
1603086600000|2020-10-19 05:50:00|872.3|867|873.9|868.6|873.9|868.6|872.1|866.8|79
1603086900000|2020-10-19 05:55:00|874|868.7|874.3|869|875.8|870.5|873.9|868.6|128
1603087200000|2020-10-19 06:00:00|874.1|868.8|874|868.7|874.8|869.5|873.5|868.2|76
1603087500000|2020-10-19 06:05:00|874.1|868.8|874.8|869.5|875.3|870|874.1|868.8|79
1603087800000|2020-10-19 06:10:00|874.9|869.6|875.5|870.2|875.9|870.6|874.9|869.6|59
1603088100000|2020-10-19 06:15:00|875.3|870|875.8|870.5|875.9|870.6|874.8|869.5|66
1603088400000|2020-10-19 06:20:00|875.9|870.6|876.1|870.8|876.2|870.9|875.1|869.8|60
1603088700000|2020-10-19 06:25:00|876|870.7|876.2|870.9|876.3|871|875.8|870.5|40
1603089000000|2020-10-19 06:30:00|876|870.7|875.6|870.3|876.4|871.1|874.6|869.3|131
1603089300000|2020-10-19 06:35:00|875.5|870.2|874.9|869.6|875.8|870.5|874.7|869.4|44
1603089600000|2020-10-19 06:40:00|874.7|869.4|874.9|869.6|875.5|870.2|874.4|869.1|61
1603089900000|2020-10-19 06:45:00|875|869.7|874.5|869.2|875.2|869.9|874.5|869.2|52
1603090200000|2020-10-19 06:50:00|874.4|869.1|875.3|870|875.3|870|874.1|868.8|51
1603090500000|2020-10-19 06:55:00|875.4|870.1|874.8|869.5|875.4|870.1|874.3|869|49
1603090800000|2020-10-19 07:00:00|874.3|869|876.1|870.8|876.5|871.2|874.3|869|112
1603091100000|2020-10-19 07:05:00|876.4|871.1|875.1|869.8|876.5|871.2|874.6|869.3|55
1603091400000|2020-10-19 07:10:00|875.2|869.9|874.5|869.2|875.2|869.9|874|868.7|72
1603091700000|2020-10-19 07:15:00|874.7|869.4|874|868.7|874.9|869.6|874|868.7|34
1603092000000|2020-10-19 07:20:00|874.2|868.9|875.6|870.3|876.1|870.8|874.2|868.9|66
1603092300000|2020-10-19 07:25:00|875.7|870.4|874.7|869.4|876.5|871.2|874.7|869.4|78
1603092600000|2020-10-19 07:30:00|874.9|869.6|874.1|868.8|874.9|869.6|873.9|868.6|67
1603092900000|2020-10-19 07:35:00|874.2|868.9|873.8|868.5|874.6|869.3|873.7|868.4|88
1603093200000|2020-10-19 07:40:00|873.7|868.4|875.1|869.8|875.5|870.2|873.7|868.4|89
1603093500000|2020-10-19 07:45:00|875.2|869.9|874|868.7|875.5|870.2|873.6|868.3|54
1603093800000|2020-10-19 07:50:00|873.9|868.6|873.1|867.8|874.1|868.8|873.1|867.8|52
1603094100000|2020-10-19 07:55:00|873.2|867.9|872|866.7|873.7|868.4|871.4|866.1|93
1603094400000|2020-10-19 08:00:00|871.8|866.5|871.8|866.5|872.8|867.5|871.8|866.5|63
1603094700000|2020-10-19 08:05:00|872|866.7|873|867.7|873.3|868|871.8|866.5|61
1603095000000|2020-10-19 08:10:00|872.8|867.5|872.7|867.4|873.6|868.3|872.3|867|89
1603095300000|2020-10-19 08:15:00|872.8|867.5|874.2|868.9|874.2|868.9|872.5|867.2|78
1603095600000|2020-10-19 08:20:00|874.3|869|875.2|869.9|875.2|869.9|874|868.7|37
1603095900000|2020-10-19 08:25:00|875.4|870.1|875.5|870.2|876.2|870.9|875.1|869.8|78
1603096200000|2020-10-19 08:30:00|875.6|870.3|876.4|871.1|877.3|872|875.5|870.2|83
1603096500000|2020-10-19 08:35:00|876.2|870.9|876.6|871.3|876.8|871.5|876.1|870.8|79
1603096800000|2020-10-19 08:40:00|876.8|871.5|876.6|871.3|877|871.7|876.1|870.8|41
1603097100000|2020-10-19 08:45:00|876.7|871.4|875.6|870.3|876.8|871.5|874.4|869.1|58
1603097400000|2020-10-19 08:50:00|875.9|870.6|875.6|870.3|876.3|871|875.3|870|37
1603097700000|2020-10-19 08:55:00|876|870.7|877.1|871.8|877.2|871.9|875.6|870.3|52
1603098000000|2020-10-19 09:00:00|877|871.7|876.1|870.8|877.1|871.8|875.9|870.6|69
1603098300000|2020-10-19 09:05:00|876|870.7|876.7|871.4|877.1|871.8|876|870.7|81
1603098600000|2020-10-19 09:10:00|876.6|871.3|875.7|870.4|876.7|871.4|875.6|870.3|62
1603098900000|2020-10-19 09:15:00|875.8|870.5|876.3|871.3|876.5|871.5|875.7|870.4|81
1603099200000|2020-10-19 09:20:00|876.4|871.4|878.5|873.5|879.4|874.4|876.4|871.4|111
1603099500000|2020-10-19 09:25:00|878.6|873.6|878.5|873.5|879.1|874.1|878.1|873.1|96
1603099800000|2020-10-19 09:30:00|878.6|873.6|877.7|872.7|878.8|873.8|877.5|872.5|152
1603100100000|2020-10-19 09:35:00|877.8|872.8|878.4|873.4|878.4|873.4|877.5|872.5|81
1603100400000|2020-10-19 09:40:00|878.3|873.3|879.9|874.9|880.3|875.3|878|873|86
1603100700000|2020-10-19 09:45:00|880|875|879.5|874.5|880.6|875.6|879.5|874.5|85
1603101000000|2020-10-19 09:50:00|879.4|874.4|879.9|874.9|880.1|875.1|879.3|874.3|71
1603101300000|2020-10-19 09:55:00|880|875|879.9|874.9|880|875|879.2|874.2|61
1603101600000|2020-10-19 10:00:00|880|875|879.9|874.9|880.5|875.5|879.1|874.1|75
1603101900000|2020-10-19 10:05:00|879.8|874.8|879.3|874.3|880.7|875.7|879.3|874.3|46
1603102200000|2020-10-19 10:10:00|879.5|874.5|879.6|874.6|879.7|874.7|878.8|873.8|61
1603102500000|2020-10-19 10:15:00|879.7|874.7|879.2|874.2|879.7|874.7|879.2|874.2|36
1603102800000|2020-10-19 10:20:00|879.3|874.3|880.3|875.3|880.4|875.4|878.8|873.8|63
1603103100000|2020-10-19 10:25:00|880.4|875.4|881.1|876.1|881.4|876.4|880.3|875.3|79
1603103400000|2020-10-19 10:30:00|881|876|880.4|875.4|881.4|876.4|880.4|875.4|57
1603103700000|2020-10-19 10:35:00|880.5|875.5|880.6|875.6|880.9|875.9|879.9|874.9|92
1603104000000|2020-10-19 10:40:00|880.5|875.5|879.7|874.7|880.6|875.6|879.6|874.6|35
1603104300000|2020-10-19 10:45:00|879.8|874.8|880.5|875.5|880.6|875.6|879.6|874.6|25
1603104600000|2020-10-19 10:50:00|880.4|875.4|882.7|877.7|883|878|880.3|875.3|59
1603104900000|2020-10-19 10:55:00|882.5|877.5|882.4|877.4|883.2|878.2|881.9|876.9|71
1603105200000|2020-10-19 11:00:00|882.5|877.5|881.6|876.6|882.9|877.9|880.8|875.8|115
1603105500000|2020-10-19 11:05:00|881.5|876.5|881.1|876.1|882.1|877.1|880.9|875.9|76
1603105800000|2020-10-19 11:10:00|881.3|876.3|881.5|876.5|882.1|877.1|881.2|876.2|40
1603106100000|2020-10-19 11:15:00|881.6|876.6|881|876|881.7|876.7|880.9|875.9|42
1603106400000|2020-10-19 11:20:00|881.1|876.1|880.8|875.8|881.3|876.3|880.2|875.2|59
1603106700000|2020-10-19 11:25:00|880.7|875.7|881.4|876.4|881.4|876.4|880.4|875.4|60
1603107000000|2020-10-19 11:30:00|881.5|876.5|881.1|876.1|881.8|876.8|880.8|875.8|96
1603107300000|2020-10-19 11:35:00|881.2|876.2|882.2|877.2|882.2|877.2|880.1|875.1|127
1603107600000|2020-10-19 11:40:00|882.3|877.3|881.6|876.6|882.7|877.7|881.6|876.6|63
1603107900000|2020-10-19 11:45:00|881.7|876.7|881.1|876.1|882.3|877.3|881.1|876.1|56
1603108200000|2020-10-19 11:50:00|881|876|880.3|875.3|881.4|876.4|880.2|875.2|38
1603108500000|2020-10-19 11:55:00|880.4|875.4|880.3|875.3|881|876|880.3|875.3|80
1603108800000|2020-10-19 12:00:00|880.5|875.5|879.9|874.9|881.6|876.6|879.4|874.4|152
1603109100000|2020-10-19 12:05:00|880|875|880.9|875.9|881|876|878.9|873.9|122
1603109400000|2020-10-19 12:10:00|880.8|875.8|881.6|876.6|882|877|880.4|875.4|220
1603109700000|2020-10-19 12:15:00|881.7|876.7|882.5|877.5|884.4|879.4|881.6|876.6|148
1603110000000|2020-10-19 12:20:00|883.2|878.2|881.7|876.7|884.3|879.3|881.7|876.7|152
1603110300000|2020-10-19 12:25:00|881.8|876.8|879.4|874.4|883|878|878.6|873.6|122
1603110600000|2020-10-19 12:30:00|879.3|874.3|878.9|873.9|880.4|875.4|878.1|873.1|159
1603110900000|2020-10-19 12:35:00|878.8|873.8|879|874|879.8|874.8|878.6|873.6|106
1603111200000|2020-10-19 12:40:00|879.1|874.1|876.7|871.7|879.5|874.5|875.9|870.9|142
1603111500000|2020-10-19 12:45:00|876.9|871.9|876.5|871.5|877.6|872.6|876.4|871.4|94
1603111800000|2020-10-19 12:50:00|876.6|871.6|873.6|868.6|876.6|871.6|873.6|868.6|162
1603112100000|2020-10-19 12:55:00|873.7|868.7|875.6|870.6|875.7|870.7|873.5|868.5|130
1603112400000|2020-10-19 13:00:00|875.5|870.5|871.7|866.7|875.7|870.7|871|866|237
1603112700000|2020-10-19 13:05:00|871.8|866.8|873|868|873.3|868.3|871|866|155
1603113000000|2020-10-19 13:10:00|872.9|867.9|870.8|865.8|873.1|868.1|870.7|865.7|128
1603113300000|2020-10-19 13:15:00|870.7|865.7|872.9|867.9|873.1|868.1|870.2|865.2|174
1603113600000|2020-10-19 13:20:00|873|868|872.5|867.5|873.1|868.1|872.1|867.1|73
1603113900000|2020-10-19 13:25:00|872.6|867.6|872.4|867.4|873|868|872.2|867.2|93
1603114200000|2020-10-19 13:30:00|872.5|867.5|870.1|865.1|873|868|868.7|863.7|304
1603114500000|2020-10-19 13:35:00|870.3|865.3|870.1|865.1|870.8|865.8|869.1|864.1|186
1603114800000|2020-10-19 13:40:00|870.3|865.3|869.8|864.8|871.9|866.9|869.8|864.8|161
1603115100000|2020-10-19 13:45:00|869.9|864.9|871.5|866.5|871.6|866.6|867.9|862.9|217
1603115400000|2020-10-19 13:50:00|871.7|866.7|870.8|865.8|872|867|869.8|864.8|183
1603115700000|2020-10-19 13:55:00|870.9|865.9|868.4|863.4|871.7|866.7|868.4|863.4|175
1603116000000|2020-10-19 14:00:00|868.3|863.3|866.2|861.2|868.7|863.7|865.3|860.3|315
1603116300000|2020-10-19 14:05:00|866.3|861.3|863|858|866.3|861.3|859.5|854.5|292
1603116600000|2020-10-19 14:10:00|862.9|857.9|865.1|860.1|865.4|860.4|860.9|855.9|306
1603116900000|2020-10-19 14:15:00|864.9|859.9|868.2|863.2|868.5|863.5|864.3|859.3|205
1603117200000|2020-10-19 14:20:00|868.3|863.3|868|863|868.9|863.9|867.3|862.3|155
1603117500000|2020-10-19 14:25:00|868.1|863.1|867.9|862.9|869|864|866.7|861.7|157
1603117800000|2020-10-19 14:30:00|867.8|862.8|868.4|863.4|869.1|864.1|866.5|861.5|192
1603118100000|2020-10-19 14:35:00|868.3|863.3|867.4|862.4|868.3|863.3|866.5|861.5|223
1603118400000|2020-10-19 14:40:00|867.2|862.2|866.8|861.8|868.4|863.4|866.2|861.2|204
1603118700000|2020-10-19 14:45:00|866.7|861.7|867|862|867.8|862.8|865.5|860.5|254
1603119000000|2020-10-19 14:50:00|867.1|862.1|866.9|861.9|868.1|863.1|866.6|861.6|245
1603119300000|2020-10-19 14:55:00|867|862|868.9|863.9|869.4|864.4|866.5|861.5|173
1603119600000|2020-10-19 15:00:00|869|864|871.5|866.5|871.8|866.8|868.9|863.9|180
1603119900000|2020-10-19 15:05:00|871.3|866.3|870.6|865.6|871.6|866.6|869.9|864.9|159
1603120200000|2020-10-19 15:10:00|870.5|865.5|868.1|863.1|870.7|865.7|867.7|862.7|136
1603120500000|2020-10-19 15:15:00|868.3|863.3|867.8|862.8|869.3|864.3|867.3|862.3|119
1603120800000|2020-10-19 15:20:00|867.9|862.9|864.4|859.4|867.9|862.9|864.3|859.3|261
1603121100000|2020-10-19 15:25:00|864.3|859.3|865.3|860.3|865.6|860.6|863.6|858.6|211
1603121400000|2020-10-19 15:30:00|865.4|860.4|864.6|859.6|865.5|860.5|863.9|858.9|202
1603121700000|2020-10-19 15:35:00|864.5|859.5|863.5|858.5|865.5|860.5|863.3|858.3|186
1603122000000|2020-10-19 15:40:00|863.3|858.3|864|859|865.2|860.2|863.2|858.2|160
1603122300000|2020-10-19 15:45:00|863.9|858.9|862.9|857.9|865.8|860.8|862.9|857.9|187
1603122600000|2020-10-19 15:50:00|863|858|862.9|857.9|863.5|858.5|862.6|857.6|120
1603122900000|2020-10-19 15:55:00|862.8|857.8|864.9|859.9|865.2|860.2|862.7|857.7|161
1603123200000|2020-10-19 16:00:00|864.8|859.8|865.4|860.4|866|861|864.1|859.1|163
1603123500000|2020-10-19 16:05:00|865.1|860.1|865.7|860.7|866.1|861.1|864.1|859.1|154
1603123800000|2020-10-19 16:10:00|865.8|860.8|864.8|859.8|866.1|861.1|864.5|859.5|174
1603124100000|2020-10-19 16:15:00|864.9|859.9|865.6|860.6|865.8|860.8|864.7|859.7|160
1603124400000|2020-10-19 16:20:00|865.7|860.7|865.1|860.1|866.4|861.4|864.7|859.7|121
1603124700000|2020-10-19 16:25:00|864.9|859.9|866|861|866.2|861.2|864.3|859.3|91
1603125000000|2020-10-19 16:30:00|866.2|861.2|866.5|861.5|867.1|862.1|865.6|860.6|115
1603125300000|2020-10-19 16:35:00|866.3|861.3|867|862|867|862|866|861|93
1603125600000|2020-10-19 16:40:00|867.1|862.1|866.7|861.7|867.3|862.3|866.1|861.1|94
1603125900000|2020-10-19 16:45:00|866.8|861.8|867.4|862.4|867.8|862.8|866.5|861.5|65
1603126200000|2020-10-19 16:50:00|867.5|862.5|867.1|862.1|867.8|862.8|866.5|861.5|127
1603126500000|2020-10-19 16:55:00|866.9|861.9|866.7|861.7|867.2|862.2|866.4|861.4|112
1603126800000|2020-10-19 17:00:00|866.6|861.6|868.2|863.2|868.2|863.2|865.9|860.9|159
1603127100000|2020-10-19 17:05:00|868|863|867.6|862.6|868.2|863.2|867.6|862.6|62
1603127400000|2020-10-19 17:10:00|867.7|862.7|868.2|863.2|868.5|863.5|867.6|862.6|134
1603127700000|2020-10-19 17:15:00|868.1|863.1|868.6|863.6|868.6|863.6|867.8|862.8|55
1603128000000|2020-10-19 17:20:00|868.8|863.8|868.2|863.2|868.9|863.9|867.8|862.8|90
1603128300000|2020-10-19 17:25:00|868.3|863.3|868|863|868.4|863.4|867.6|862.6|45
1603128600000|2020-10-19 17:30:00|867.9|862.9|867|862|868|863|866.7|861.7|35
1603128900000|2020-10-19 17:35:00|866.9|861.9|866.2|861.2|867.2|862.2|866.1|861.1|44
1603129200000|2020-10-19 17:40:00|866.1|861.1|865.6|860.6|866.3|861.3|865.1|860.1|39
1603129500000|2020-10-19 17:45:00|865.7|860.7|866|861|866.3|861.3|865.4|860.4|43
1603129800000|2020-10-19 17:50:00|865.8|860.8|865.9|860.9|866|861|865.5|860.5|34
1603130100000|2020-10-19 17:55:00|865.8|860.8|865.6|860.6|866|861|865.3|860.3|16
1603130400000|2020-10-19 18:00:00|865.7|860.7|865.3|860.3|865.7|860.7|864.6|859.6|46
1603130700000|2020-10-19 18:05:00|865.4|860.4|865.7|860.7|866|861|865.1|860.1|73
1603131000000|2020-10-19 18:10:00|865.6|860.6|866.5|861.5|866.5|861.5|865.5|860.5|112
1603131300000|2020-10-19 18:15:00|866.4|861.4|866.6|861.6|866.9|861.9|866.4|861.4|71
1603131600000|2020-10-19 18:20:00|866.7|861.7|867.1|862.1|867.2|862.2|866.5|861.5|53
1603131900000|2020-10-19 18:25:00|867|862|866.7|861.7|867.1|862.1|866.4|861.4|59
1603132200000|2020-10-19 18:30:00|866.6|861.6|864.5|859.5|866.6|861.6|864.3|859.3|83
1603132500000|2020-10-19 18:35:00|864.6|859.6|863.3|858.3|864.8|859.8|863.1|858.1|93
1603132800000|2020-10-19 18:40:00|863.4|858.4|862.4|857.4|863.4|858.4|862.3|857.3|126
1603133100000|2020-10-19 18:45:00|861.9|856.9|860.4|855.4|862.2|857.2|860.4|855.4|171
1603133400000|2020-10-19 18:50:00|860.5|855.5|860.1|855.1|860.6|855.6|859|854|147
1603133700000|2020-10-19 18:55:00|860|855|859.8|854.8|861.5|856.5|859.6|854.6|132
1603134000000|2020-10-19 19:00:00|859.7|854.7|858|853|859.8|854.8|856.8|851.8|255
1603134300000|2020-10-19 19:05:00|857.9|852.9|858.4|853.4|858.4|853.4|857.1|852.1|202
1603134600000|2020-10-19 19:10:00|858.6|853.6|860.1|855.1|860.7|855.7|857.6|852.6|200
1603134900000|2020-10-19 19:15:00|860|855|859.3|854.3|860.3|855.3|859.2|854.2|184
1603135200000|2020-10-19 19:20:00|859.2|854.2|858.5|853.5|860.2|855.2|858.5|853.5|157
1603135500000|2020-10-19 19:25:00|858.6|853.6|860.2|855.2|860.3|855.3|858.4|853.4|147
1603135800000|2020-10-19 19:30:00|860.1|855.1|859.6|854.6|860.5|855.5|859.2|854.2|140
1603136100000|2020-10-19 19:35:00|859.7|854.7|860.4|855.4|860.4|855.4|859.5|854.5|88
1603136400000|2020-10-19 19:40:00|860.3|855.3|860.4|855.4|860.4|855.4|859.5|854.5|99
1603136700000|2020-10-19 19:45:00|860.6|855.6|860.2|855.2|860.7|855.7|859.7|854.7|96
1603137000000|2020-10-19 19:50:00|859.8|854.8|858.7|853.7|859.9|854.9|858.5|853.5|84
1603137300000|2020-10-19 19:55:00|858.8|853.8|860.3|855.3|860.3|855.3|858.7|853.7|140
1603137600000|2020-10-19 20:00:00|860.2|855.2|860.6|855.6|860.9|855.9|860|855|138
1603137900000|2020-10-19 20:05:00|860.5|855.5|861|856|861.4|856.4|860.5|855.5|56
1603138200000|2020-10-19 20:10:00|861.1|856.1|860.9|855.9|861.4|856.4|860.6|855.6|66
1603138500000|2020-10-19 20:15:00|860.8|855.8|861.5|856.5|861.5|856.5|860.7|855.7|24
1603138800000|2020-10-19 20:20:00|861.8|856.8|861.8|856.8|862.1|857.1|861.7|856.7|13
1603139100000|2020-10-19 20:25:00|861.7|856.7|862.5|857.5|862.5|857.5|861.7|856.7|24
1603139400000|2020-10-19 20:30:00|862.7|857.7|862.7|857.7|863|858|862.6|857.6|14
1603139700000|2020-10-19 20:35:00|862.6|857.6|862.8|857.8|862.8|857.8|862.3|857.3|13
1603140000000|2020-10-19 20:40:00|862.7|857.7|862.7|857.7|862.7|857.7|862.5|857.5|9
1603140300000|2020-10-19 20:45:00|862.6|857.6|862.6|857.6|862.8|857.8|862.5|857.5|27
1603140600000|2020-10-19 20:50:00|862.8|857.8|862.9|857.9|863.1|858.1|862.5|857.5|11
1603140900000|2020-10-19 20:55:00|863.1|858.1|867.3|854.9|867.4|858.7|863.1|854.4|35
1603144800000|2020-10-19 22:00:00|871.2|850.7|863.4|858.4|871.7|858.5|863|850.1|54
1603145100000|2020-10-19 22:05:00|863.5|858.5|863.9|858.9|864|859|863.4|858.4|12
1603145400000|2020-10-19 22:10:00|864.1|859.1|863.9|858.9|865.1|860.1|863.9|858.9|31
1603145700000|2020-10-19 22:15:00|863.8|858.8|864.3|859.3|864.4|859.4|863.7|858.7|27
1603146000000|2020-10-19 22:20:00|864.2|859.2|863.5|858.5|864.5|859.5|863.5|858.5|24
1603146300000|2020-10-19 22:25:00|863.4|858.4|863.6|858.6|864.2|859.2|863.4|858.4|29
1603146600000|2020-10-19 22:30:00|863.5|858.5|863|858|863.6|858.6|862.9|857.9|22
1603146900000|2020-10-19 22:35:00|862.9|857.9|862.7|857.7|862.9|857.9|862.6|857.6|45
1603147200000|2020-10-19 22:40:00|862.6|857.6|862.6|857.6|863|858|862.3|857.3|27
1603147500000|2020-10-19 22:45:00|862.5|857.5|862.8|857.8|862.9|857.9|862.5|857.5|26
1603147800000|2020-10-19 22:50:00|862.5|857.5|862.1|857.1|862.5|857.5|861.7|856.7|22
1603148100000|2020-10-19 22:55:00|862.3|857.3|862.6|857.6|863|858|862.3|857.3|17
1603148400000|2020-10-19 23:00:00|862.8|857.8|862|857|862.8|857.8|862|857|24
1603148700000|2020-10-19 23:05:00|862.1|857.1|861.5|856.5|862.1|857.1|861.5|856.5|24
1603149000000|2020-10-19 23:10:00|861.4|856.4|861.2|856.2|861.6|856.6|861.2|856.2|22
1603149300000|2020-10-19 23:15:00|861.1|856.1|861.6|856.6|861.6|856.6|861.1|856.1|16
1603149600000|2020-10-19 23:20:00|861.5|856.5|861.6|856.6|861.6|856.6|861.2|856.2|24
1603149900000|2020-10-19 23:25:00|861.5|856.5|861.2|856.2|861.6|856.6|860.9|855.9|32
1603150200000|2020-10-19 23:30:00|861.1|856.1|860.8|855.8|861.1|856.1|860.3|855.3|39
1603150500000|2020-10-19 23:35:00|860.9|855.9|861.9|856.9|862|857|860.8|855.8|25
1603150800000|2020-10-19 23:40:00|862|857|861.6|856.6|862.4|857.4|861.6|856.6|35
1603151100000|2020-10-19 23:45:00|861.5|856.5|862.3|857.3|862.4|857.4|861.5|856.5|39
1603151400000|2020-10-19 23:50:00|862.2|857.2|862.3|857.3|863.1|858.1|862.2|857.2|36
1603151700000|2020-10-19 23:55:00|862.4|857.4|862.2|857.2|862.5|857.5|862.1|857.1|9
1603152000000|2020-10-20 00:00:00|862.1|857.1|861.6|856.6|862.6|857.6|861.3|856.3|83
1603152300000|2020-10-20 00:05:00|861.9|856.9|862.5|857.5|862.9|857.9|861.6|856.6|77
1603152600000|2020-10-20 00:10:00|862.4|857.4|862.1|857.1|862.5|857.5|861.9|856.9|61
1603152900000|2020-10-20 00:15:00|862.3|857.3|861.8|856.8|862.4|857.4|861.5|856.5|43
1603153200000|2020-10-20 00:20:00|861.9|856.9|862.1|857.1|862.7|857.7|861.6|856.6|36
1603153500000|2020-10-20 00:25:00|862|857|862.1|857.1|862.5|857.5|862|857|22
1603153800000|2020-10-20 00:30:00|862|857|861.2|856.2|862.2|857.2|861.2|856.2|44
1603154100000|2020-10-20 00:35:00|861.3|856.3|861.2|856.2|861.5|856.5|861.1|856.1|28
1603154400000|2020-10-20 00:40:00|861.1|856.1|862|857|862|857|861|856|27
1603154700000|2020-10-20 00:45:00|861.9|856.9|861.9|856.9|862.2|857.2|861.3|856.3|44
1603155000000|2020-10-20 00:50:00|861.8|856.8|862.4|857.4|862.8|857.8|861.8|856.8|49
1603155300000|2020-10-20 00:55:00|862.5|857.5|862.2|857.2|862.5|857.5|861.5|856.5|55
1603155600000|2020-10-20 01:00:00|862.1|857.1|860.8|855.8|862.7|857.7|860|855|150
1603155900000|2020-10-20 01:05:00|860.9|855.9|862|857|862.1|857.1|860.7|855.7|87
1603156200000|2020-10-20 01:10:00|861.9|856.9|862|857|862.6|857.6|861.1|856.1|93
1603156500000|2020-10-20 01:15:00|861.9|856.9|862.8|857.8|863|858|861.6|856.6|59
1603156800000|2020-10-20 01:20:00|863|858|863.3|858.3|863.7|858.7|862.8|857.8|38
1603157100000|2020-10-20 01:25:00|863.2|858.2|861.7|856.7|863.2|858.2|861.2|856.2|73
1603157400000|2020-10-20 01:30:00|861.8|856.8|862|857|862.1|857.1|860.9|855.9|125
1603157700000|2020-10-20 01:35:00|861.9|856.9|861|856|862.2|857.2|860.8|855.8|78
1603158000000|2020-10-20 01:40:00|860.8|855.8|860.5|855.5|860.9|855.9|860.1|855.1|38
1603158300000|2020-10-20 01:45:00|860.4|855.4|859.4|854.4|860.4|855.4|859.2|854.2|50
1603158600000|2020-10-20 01:50:00|859.3|854.3|860.1|855.1|860.2|855.2|859.2|854.2|64
1603158900000|2020-10-20 01:55:00|860|855|858.3|853.3|860|855|857.9|852.9|144
1603159200000|2020-10-20 02:00:00|858.2|853.2|858.6|853.6|858.8|853.8|857.8|852.8|111
1603159500000|2020-10-20 02:05:00|858.4|853.4|859.3|854.3|859.3|854.3|857.6|852.6|82
1603159800000|2020-10-20 02:10:00|859.2|854.2|859.6|854.6|859.8|854.8|859.2|854.2|45
1603160100000|2020-10-20 02:15:00|859.7|854.7|860.3|855.3|861|856|859.2|854.2|53
1603160400000|2020-10-20 02:20:00|860.6|855.6|861.4|856.4|861.9|856.9|860.3|855.3|86
1603160700000|2020-10-20 02:25:00|861.3|856.3|861.1|856.1|861.5|856.5|860.6|855.6|58
1603161000000|2020-10-20 02:30:00|861|856|860.2|855.2|861.1|856.1|859.3|854.3|92
1603161300000|2020-10-20 02:35:00|860.1|855.1|860.6|855.6|861|856|860.1|855.1|52
1603161600000|2020-10-20 02:40:00|860.5|855.5|860.1|855.1|860.6|855.6|859.8|854.8|35
1603161900000|2020-10-20 02:45:00|860.2|855.2|860.5|855.5|860.5|855.5|859.8|854.8|30
1603162200000|2020-10-20 02:50:00|860.6|855.6|860.6|855.6|861.2|856.2|859.7|854.7|60
1603162500000|2020-10-20 02:55:00|860.5|855.5|861|856|861.3|856.3|860.5|855.5|44
1603162800000|2020-10-20 03:00:00|860.7|855.7|861.6|856.6|862|857|860.6|855.6|72
1603163100000|2020-10-20 03:05:00|861.7|856.7|862.1|857.1|862.1|857.1|861.6|856.6|41
1603163400000|2020-10-20 03:10:00|862.5|857.5|862.8|857.8|862.8|857.8|862.1|857.1|33
1603163700000|2020-10-20 03:15:00|862.7|857.7|861.7|856.7|862.7|857.7|861.4|856.4|43
1603164000000|2020-10-20 03:20:00|861.8|856.8|861.2|856.2|862.1|857.1|861.2|856.2|39
1603164300000|2020-10-20 03:25:00|861.3|856.3|861.1|856.1|861.5|856.5|860.9|855.9|19
1603164600000|2020-10-20 03:30:00|860.8|855.8|861.7|856.7|861.7|856.7|860.7|855.7|53
1603164900000|2020-10-20 03:35:00|861.6|856.6|861.4|856.4|862.2|857.2|861.3|856.3|50
1603165200000|2020-10-20 03:40:00|861.5|856.5|861.2|856.2|861.5|856.5|861|856|30
1603165500000|2020-10-20 03:45:00|861.3|856.3|861.6|856.6|861.6|856.6|861|856|41
1603165800000|2020-10-20 03:50:00|861.5|856.5|860.8|855.8|861.6|856.6|860.7|855.7|38
1603166100000|2020-10-20 03:55:00|861|856|861.1|856.1|861.1|856.1|860.8|855.8|27
1603166400000|2020-10-20 04:00:00|861|856|861.3|856.3|861.5|856.5|860.8|855.8|35
1603166700000|2020-10-20 04:05:00|861.2|856.2|861.2|856.2|861.5|856.5|860.8|855.8|32
1603167000000|2020-10-20 04:10:00|861|856|861.3|856.3|861.3|856.3|860.8|855.8|17
1603167300000|2020-10-20 04:15:00|861.6|856.6|861.4|856.4|861.6|856.6|861.3|856.3|14
1603167600000|2020-10-20 04:20:00|861.5|856.5|861.6|856.6|861.8|856.8|861.2|856.2|32
1603167900000|2020-10-20 04:25:00|861.5|856.5|862|857|862.2|857.2|861.5|856.5|24
1603168200000|2020-10-20 04:30:00|861.9|856.9|860.4|855.4|861.9|856.9|859.8|854.8|44
1603168500000|2020-10-20 04:35:00|860.3|855.3|860.6|855.6|860.7|855.7|860.2|855.2|32
1603168800000|2020-10-20 04:40:00|860.5|855.5|860.8|855.8|860.9|855.9|860.4|855.4|26
1603169100000|2020-10-20 04:45:00|860.7|855.7|860.1|855.1|860.9|855.9|860.1|855.1|21
1603169400000|2020-10-20 04:50:00|860.5|855.5|860.7|855.7|861|856|860.5|855.5|10
1603169700000|2020-10-20 04:55:00|860.8|855.8|860.2|855.2|860.8|855.8|859.9|854.9|36
1603170000000|2020-10-20 05:00:00|860.1|855.1|861.3|856.3|861.6|856.6|859.7|854.7|64
1603170300000|2020-10-20 05:05:00|861.4|856.4|861.2|856.2|861.8|856.8|861.1|856.1|52
1603170600000|2020-10-20 05:10:00|861.1|856.1|861.8|856.8|861.8|856.8|860.8|855.8|64
1603170900000|2020-10-20 05:15:00|861.7|856.7|860.6|855.6|861.8|856.8|860.5|855.5|45
1603171200000|2020-10-20 05:20:00|860.5|855.5|860.4|855.4|861.1|856.1|860.2|855.2|35
1603171500000|2020-10-20 05:25:00|860.5|855.5|860.7|855.7|860.9|855.9|860.3|855.3|31
1603171800000|2020-10-20 05:30:00|860.8|855.8|859.6|854.6|860.8|855.8|859.1|854.1|60
1603172100000|2020-10-20 05:35:00|859.5|854.5|858.9|853.9|859.5|854.5|858.9|853.9|35
1603172400000|2020-10-20 05:40:00|859|854|859.7|854.7|860.1|855.1|858.9|853.9|66
1603172700000|2020-10-20 05:45:00|859.6|854.6|859.4|854.4|859.7|854.7|858.9|853.9|47
1603173000000|2020-10-20 05:50:00|859.3|854.3|860.6|855.6|860.9|855.9|859.3|854.3|48
1603173300000|2020-10-20 05:55:00|860.7|855.7|860.5|855.5|861.5|856.5|860.2|855.2|76
1603173600000|2020-10-20 06:00:00|860.6|855.6|859.6|854.6|860.6|855.6|859.6|854.6|77
1603173900000|2020-10-20 06:05:00|859.7|854.7|859|854|859.7|854.7|858.8|853.8|16
1603174200000|2020-10-20 06:10:00|859.2|854.2|858.8|853.8|859.6|854.6|858.2|853.2|71
1603174500000|2020-10-20 06:15:00|858.9|853.9|859.5|854.5|859.8|854.8|858.7|853.7|58
1603174800000|2020-10-20 06:20:00|859.6|854.6|861.3|856.3|861.5|856.5|859.5|854.5|88
1603175100000|2020-10-20 06:25:00|861.8|856.8|861.5|856.5|862.3|857.3|861.4|856.4|120
1603175400000|2020-10-20 06:30:00|861.6|856.6|861.6|856.6|862.9|857.9|861.6|856.6|150
1603175700000|2020-10-20 06:35:00|861.5|856.5|862|857|862.5|857.5|861.2|856.2|69
1603176000000|2020-10-20 06:40:00|862.1|857.1|861.3|856.3|862.1|857.1|861.2|856.2|82
1603176300000|2020-10-20 06:45:00|861.4|856.4|860.9|855.9|861.4|856.4|860.3|855.3|110
1603176600000|2020-10-20 06:50:00|861|856|860.9|855.9|861.3|856.3|860.1|855.1|57
1603176900000|2020-10-20 06:55:00|860.7|855.7|861.4|856.4|861.5|856.5|860.4|855.4|88
1603177200000|2020-10-20 07:00:00|861.6|856.6|860.9|855.9|862.1|857.1|860.4|855.4|159
1603177500000|2020-10-20 07:05:00|860.8|855.8|859.8|854.8|861.7|856.7|859.7|854.7|138
1603177800000|2020-10-20 07:10:00|859.7|854.7|857.4|852.4|859.8|854.8|856.7|851.7|164
1603178100000|2020-10-20 07:15:00|857.3|852.3|858.1|853.1|858.8|853.8|856.7|851.7|101
1603178400000|2020-10-20 07:20:00|858.2|853.2|857.7|852.7|858.8|853.8|857.3|852.3|86
1603178700000|2020-10-20 07:25:00|857.6|852.6|857.9|852.9|857.9|852.9|856.7|851.7|113
1603179000000|2020-10-20 07:30:00|858|853|858.1|853.1|858.4|853.4|857.1|852.1|113
1603179300000|2020-10-20 07:35:00|858|853|858.8|853.8|858.9|853.9|857.8|852.8|92
1603179600000|2020-10-20 07:40:00|858.7|853.7|860.3|855.3|860.3|855.3|858.6|853.6|102
1603179900000|2020-10-20 07:45:00|860.2|855.2|859.1|854.1|860.5|855.5|858.8|853.8|107
1603180200000|2020-10-20 07:50:00|859.2|854.2|859.4|854.4|859.8|854.8|858.3|853.3|106
1603180500000|2020-10-20 07:55:00|859.3|854.3|858.6|853.6|859.7|854.7|858.6|853.6|104
1603180800000|2020-10-20 08:00:00|858.5|853.5|858.8|853.8|859.3|854.3|858|853|71
1603181100000|2020-10-20 08:05:00|859|854|858.1|853.1|859.5|854.5|857.8|852.8|86
1603181400000|2020-10-20 08:10:00|858.2|853.2|859.1|854.1|859.3|854.3|858|853|93
1603181700000|2020-10-20 08:15:00|858.9|853.9|858.9|853.9|859.2|854.2|858.6|853.6|36
1603182000000|2020-10-20 08:20:00|858.8|853.8|859.7|854.7|859.9|854.9|858.7|853.7|38
1603182300000|2020-10-20 08:25:00|859.8|854.8|858.9|853.9|860|855|858.2|853.2|64
1603182600000|2020-10-20 08:30:00|858.8|853.8|858.3|853.3|858.9|853.9|857.8|852.8|47
1603182900000|2020-10-20 08:35:00|858.2|853.2|858.5|853.5|858.5|853.5|858|853|32
1603183200000|2020-10-20 08:40:00|858.6|853.6|858.3|853.3|858.9|853.9|858.2|853.2|32
1603183500000|2020-10-20 08:45:00|858.2|853.2|859.3|854.3|859.3|854.3|858.2|853.2|60
1603183800000|2020-10-20 08:50:00|859.4|854.4|858.8|853.8|859.7|854.7|858.8|853.8|97
1603184100000|2020-10-20 08:55:00|858.9|853.9|858.9|853.9|859.5|854.5|858.7|853.7|69
1603184400000|2020-10-20 09:00:00|859|854|860|855|860|855|858.9|853.9|56
1603184700000|2020-10-20 09:05:00|860.2|855.2|860.3|855.3|860.4|855.4|859.7|854.7|32
1603185000000|2020-10-20 09:10:00|860.2|855.2|860.2|855.2|860.5|855.5|859.9|854.9|85
1603185300000|2020-10-20 09:15:00|860.3|855.3|861.9|856.9|862.3|857.3|860.2|855.2|109
1603185600000|2020-10-20 09:20:00|861.8|856.8|861.5|856.5|861.9|856.9|860.9|855.9|115
1603185900000|2020-10-20 09:25:00|861.6|856.6|862|857|862.2|857.2|861.3|856.3|118
1603186200000|2020-10-20 09:30:00|861.9|856.9|862.6|857.6|863|858|861.9|856.9|149
1603186500000|2020-10-20 09:35:00|862.7|857.7|863.8|858.8|863.8|858.8|862.2|857.2|110
1603186800000|2020-10-20 09:40:00|863.9|858.9|863.7|858.7|864.1|859.1|863.2|858.2|45
1603187100000|2020-10-20 09:45:00|863.9|858.9|863.2|858.2|864.2|859.2|863.2|858.2|67
1603187400000|2020-10-20 09:50:00|863.4|858.4|863.5|858.5|863.7|858.7|862.9|857.9|64
1603187700000|2020-10-20 09:55:00|863.4|858.4|863.2|858.2|863.9|858.9|863|858|62
1603188000000|2020-10-20 10:00:00|863.3|858.3|863.4|858.4|863.8|858.8|862.9|857.9|59
1603188300000|2020-10-20 10:05:00|863.2|858.2|864.6|859.6|865|860|863.2|858.2|68
1603188600000|2020-10-20 10:10:00|864.5|859.5|864.1|859.1|864.7|859.7|863.5|858.5|78
1603188900000|2020-10-20 10:15:00|864.2|859.2|865.6|860.6|866|861|864.2|859.2|116
1603189200000|2020-10-20 10:20:00|865.7|860.7|865.6|860.6|866.7|861.7|865.1|860.1|76
1603189500000|2020-10-20 10:25:00|865.7|860.7|866.7|861.7|867|862|865.5|860.5|78
1603189800000|2020-10-20 10:30:00|866.8|861.8|865.5|860.5|867|862|865|860|103
1603190100000|2020-10-20 10:35:00|865.4|860.4|865.2|860.2|865.6|860.6|865.2|860.2|45
1603190400000|2020-10-20 10:40:00|865.3|860.3|865.7|860.7|866|861|865.3|860.3|45
1603190700000|2020-10-20 10:45:00|865.8|860.8|865.1|860.1|866|861|865|860|47
1603191000000|2020-10-20 10:50:00|865.2|860.2|865.3|860.3|865.4|860.4|864.6|859.6|43
1603191300000|2020-10-20 10:55:00|865.4|860.4|865.5|860.5|865.7|860.7|864.9|859.9|35
1603191600000|2020-10-20 11:00:00|865.6|860.6|865.5|860.5|865.9|860.9|865|860|96
1603191900000|2020-10-20 11:05:00|865.4|860.4|864.9|859.9|865.4|860.4|864.8|859.8|56
1603192200000|2020-10-20 11:10:00|865|860|864.8|859.8|865.1|860.1|864.6|859.6|32
1603192500000|2020-10-20 11:15:00|864.6|859.6|864.9|859.9|865|860|864.6|859.6|60
1603192800000|2020-10-20 11:20:00|865|860|864.8|859.8|865|860|864.6|859.6|27
1603193100000|2020-10-20 11:25:00|864.7|859.7|864.8|859.8|865.4|860.4|864.7|859.7|43
1603193400000|2020-10-20 11:30:00|864.9|859.9|864.3|859.3|865.1|860.1|864.1|859.1|57
1603193700000|2020-10-20 11:35:00|864.4|859.4|864.2|859.2|864.5|859.5|864.2|859.2|25
1603194000000|2020-10-20 11:40:00|864.3|859.3|863.3|858.3|864.5|859.5|863.2|858.2|20
1603194300000|2020-10-20 11:45:00|863.4|858.4|864.2|859.2|864.5|859.5|863.3|858.3|35
1603194600000|2020-10-20 11:50:00|864.3|859.3|864.9|859.9|865.1|860.1|864.1|859.1|70
1603194900000|2020-10-20 11:55:00|865|860|865.4|860.4|865.9|860.9|865|860|69
1603195200000|2020-10-20 12:00:00|865.5|860.5|864.9|859.9|865.7|860.7|863.9|858.9|142
1603195500000|2020-10-20 12:05:00|865|860|865.6|860.6|866.1|861.1|864.6|859.6|89
1603195800000|2020-10-20 12:10:00|865.7|860.7|868.5|863.5|868.9|863.9|865.5|860.5|96
1603196100000|2020-10-20 12:15:00|868.3|863.3|867.3|862.3|868.5|863.5|866.8|861.8|128
1603196400000|2020-10-20 12:20:00|867.4|862.4|866|861|868.7|863.7|865.4|860.4|159
1603196700000|2020-10-20 12:25:00|865.9|860.9|867.8|862.8|868.3|863.3|865.9|860.9|171
1603197000000|2020-10-20 12:30:00|867.9|862.9|868|863|868.4|863.4|866.7|861.7|142
1603197300000|2020-10-20 12:35:00|867.8|862.8|868.5|863.5|868.8|863.8|866.7|861.7|141
1603197600000|2020-10-20 12:40:00|868.6|863.6|870.4|865.4|871.3|866.3|867.9|862.9|164
1603197900000|2020-10-20 12:45:00|870.5|865.5|871.7|866.7|871.9|866.9|870.1|865.1|161
1603198200000|2020-10-20 12:50:00|872|867|873.5|868.5|874.7|869.7|871.8|866.8|195
1603198500000|2020-10-20 12:55:00|873.4|868.4|872|867|874.7|869.7|871.7|866.7|196
1603198800000|2020-10-20 13:00:00|871.8|866.8|870.1|865.1|873.3|868.3|870.1|865.1|175
1603199100000|2020-10-20 13:05:00|870.2|865.2|871|866|871.6|866.6|870.2|865.2|121
1603199400000|2020-10-20 13:10:00|871.1|866.1|869.8|864.8|871.5|866.5|869.2|864.2|136
1603199700000|2020-10-20 13:15:00|869.9|864.9|873.9|868.9|874.1|869.1|869.8|864.8|98
1603200000000|2020-10-20 13:20:00|874|869|873.2|868.2|874.9|869.9|872.2|867.2|130
1603200300000|2020-10-20 13:25:00|873.1|868.1|874.4|869.4|874.5|869.5|872.9|867.9|142
1603200600000|2020-10-20 13:30:00|874.3|869.3|876.2|871.2|877.5|872.5|873.7|868.7|238
1603200900000|2020-10-20 13:35:00|876.3|871.3|875.2|870.2|877.6|872.6|872.7|867.7|414
1603201200000|2020-10-20 13:40:00|875.4|870.4|877|872|877.1|872.1|874.6|869.6|250
1603201500000|2020-10-20 13:45:00|877.1|872.1|877.7|872.7|878.5|873.5|876.5|871.5|266
1603201800000|2020-10-20 13:50:00|877.8|872.8|876.7|871.7|878.4|873.4|876.4|871.4|284
1603202100000|2020-10-20 13:55:00|876.8|871.8|877.4|872.4|878.2|873.2|876.5|871.5|324
1603202400000|2020-10-20 14:00:00|877.3|872.3|876.2|871.2|877.9|872.9|875.5|870.5|328
1603202700000|2020-10-20 14:05:00|876.3|871.3|878.4|873.4|879.7|874.7|876.2|871.2|253
1603203000000|2020-10-20 14:10:00|878.6|873.6|874.7|869.7|880.1|875.1|874.4|869.4|285
1603203300000|2020-10-20 14:15:00|874.8|869.8|874.2|869.2|876.8|871.8|872.2|867.2|248
1603203600000|2020-10-20 14:20:00|874.1|869.1|875.2|870.2|877|872|874.1|869.1|232
1603203900000|2020-10-20 14:25:00|875.3|870.3|876.9|871.9|876.9|871.9|874.7|869.7|254
1603204200000|2020-10-20 14:30:00|877.1|872.1|879.6|874.6|880.3|875.3|877.1|872.1|320
1603204500000|2020-10-20 14:35:00|879.8|874.8|880.8|875.8|881.3|876.3|878.9|873.9|265
1603204800000|2020-10-20 14:40:00|880.9|875.9|881.6|876.6|881.7|876.7|880.6|875.6|280
1603205100000|2020-10-20 14:45:00|881.7|876.7|881.6|876.6|883.1|878.1|880.4|875.4|363
1603205400000|2020-10-20 14:50:00|881.4|876.4|881.9|876.9|882.1|877.1|879.6|874.6|357
1603205700000|2020-10-20 14:55:00|881.7|876.7|877.5|872.5|882.2|877.2|877.4|872.4|282
1603206000000|2020-10-20 15:00:00|877.6|872.6|876.9|871.9|878|873|875.4|870.4|343
1603206300000|2020-10-20 15:05:00|876.8|871.8|878|873|878.1|873.1|875.7|870.7|347
1603206600000|2020-10-20 15:10:00|877.9|872.9|877.1|872.1|878.6|873.6|876.5|871.5|228
1603206900000|2020-10-20 15:15:00|877|872|878.6|873.6|878.9|873.9|876.9|871.9|205
1603207200000|2020-10-20 15:20:00|878.5|873.5|879.6|874.6|880.1|875.1|878.2|873.2|225
1603207500000|2020-10-20 15:25:00|879.7|874.7|878.8|873.8|880.4|875.4|877|872|279
1603207800000|2020-10-20 15:30:00|878.9|873.9|876.6|871.6|879.2|874.2|876.4|871.4|207
1603208100000|2020-10-20 15:35:00|876.5|871.5|878.2|873.2|878.4|873.4|876.4|871.4|192
1603208400000|2020-10-20 15:40:00|878.1|873.1|878.4|873.4|878.6|873.6|877.3|872.3|192
1603208700000|2020-10-20 15:45:00|878.5|873.5|879.5|874.5|879.7|874.7|878.2|873.2|207
1603209000000|2020-10-20 15:50:00|879.4|874.4|879.4|874.4|880.3|875.3|879.3|874.3|138
1603209300000|2020-10-20 15:55:00|879.5|874.5|878.4|873.4|879.5|874.5|878.3|873.3|107
1603209600000|2020-10-20 16:00:00|878.2|873.2|879|874|879.6|874.6|877.7|872.7|146
1603209900000|2020-10-20 16:05:00|879.1|874.1|877.9|872.9|879.2|874.2|877.8|872.8|111
1603210200000|2020-10-20 16:10:00|878|873|877.7|872.7|878.5|873.5|877.4|872.4|93
1603210500000|2020-10-20 16:15:00|877.8|872.8|878.9|873.9|879.9|874.9|877.7|872.7|138
1603210800000|2020-10-20 16:20:00|879|874|877.7|872.7|879.2|874.2|877.7|872.7|88
1603211100000|2020-10-20 16:25:00|877.8|872.8|877.9|872.9|878.3|873.3|877|872|81
1603211400000|2020-10-20 16:30:00|877.8|872.8|880|875|880.5|875.5|877.3|872.3|149
1603211700000|2020-10-20 16:35:00|880.3|875.3|878.5|873.5|881|876|878|873|256
1603212000000|2020-10-20 16:40:00|878.6|873.6|877.5|872.5|878.6|873.6|877.2|872.2|162
1603212300000|2020-10-20 16:45:00|877.6|872.6|877.2|872.2|878|873|876.6|871.6|268
1603212600000|2020-10-20 16:50:00|877.3|872.3|877.7|872.7|877.9|872.9|877|872|144
1603212900000|2020-10-20 16:55:00|877.6|872.6|879.3|874.3|879.3|874.3|877.6|872.6|122
1603213200000|2020-10-20 17:00:00|879.4|874.4|878.9|873.9|881|876|878.7|873.7|184
1603213500000|2020-10-20 17:05:00|878.8|873.8|880.1|875.1|880.8|875.8|878.7|873.7|124
1603213800000|2020-10-20 17:10:00|880.2|875.2|881.1|876.1|881.5|876.5|879.6|874.6|102
1603214100000|2020-10-20 17:15:00|881.2|876.2|881.8|876.8|882.1|877.1|881.2|876.2|151
1603214400000|2020-10-20 17:20:00|881.7|876.7|884.5|879.5|885.4|880.4|880.8|875.8|180
1603214700000|2020-10-20 17:25:00|884.6|879.6|884.9|879.9|885.4|880.4|884.3|879.3|132
1603215000000|2020-10-20 17:30:00|885|880|885.7|880.7|885.7|880.7|884.8|879.8|62
1603215300000|2020-10-20 17:35:00|885.8|880.8|885.3|880.3|886.3|881.3|885|880|134
1603215600000|2020-10-20 17:40:00|885.2|880.2|886|881|886|881|884.9|879.9|119
1603215900000|2020-10-20 17:45:00|885.9|880.9|885.5|880.5|886|881|885.1|880.1|109
1603216200000|2020-10-20 17:50:00|885.3|880.3|885|880|885.8|880.8|884.9|879.9|113
1603216500000|2020-10-20 17:55:00|885.1|880.1|884.9|879.9|885.4|880.4|884.5|879.5|72
1603216800000|2020-10-20 18:00:00|885|880|885.3|880.3|885.7|880.7|885|880|58
1603217100000|2020-10-20 18:05:00|885.4|880.4|885.3|880.3|885.7|880.7|884.7|879.7|95
1603217400000|2020-10-20 18:10:00|885.4|880.4|885.5|880.5|885.8|880.8|884.8|879.8|122
1603217700000|2020-10-20 18:15:00|885.4|880.4|885.6|880.6|885.8|880.8|885.2|880.2|106
1603218000000|2020-10-20 18:20:00|885.5|880.5|883.5|878.5|885.7|880.7|883.4|878.4|143
1603218300000|2020-10-20 18:25:00|883.6|878.6|883.6|878.6|884.4|879.4|883.5|878.5|76
1603218600000|2020-10-20 18:30:00|883.5|878.5|884.3|879.3|884.4|879.4|883.5|878.5|82
1603218900000|2020-10-20 18:35:00|884.4|879.4|883.8|878.8|884.4|879.4|883.4|878.4|57
1603219200000|2020-10-20 18:40:00|883.7|878.7|884.2|879.2|884.3|879.3|883.3|878.3|49
1603219500000|2020-10-20 18:45:00|884.1|879.1|883.3|878.3|884.4|879.4|882.8|877.8|132
1603219800000|2020-10-20 18:50:00|883.2|878.2|882.2|877.2|883.3|878.3|882.1|877.1|120
1603220100000|2020-10-20 18:55:00|882.1|877.1|882.7|877.7|883.2|878.2|882.1|877.1|108
1603220400000|2020-10-20 19:00:00|882.8|877.8|883.8|878.8|883.9|878.9|882.8|877.8|71
1603220700000|2020-10-20 19:05:00|883.7|878.7|881.3|876.3|883.7|878.7|881.1|876.1|202
1603221000000|2020-10-20 19:10:00|881.2|876.2|880.6|875.6|881.5|876.5|880|875|263
1603221300000|2020-10-20 19:15:00|880.4|875.4|880|875|880.9|875.9|879.3|874.3|275
1603221600000|2020-10-20 19:20:00|879.9|874.9|880.3|875.3|880.9|875.9|879.4|874.4|205
1603221900000|2020-10-20 19:25:00|880.2|875.2|880|875|880.5|875.5|879.8|874.8|154
1603222200000|2020-10-20 19:30:00|879.9|874.9|879.5|874.5|880.3|875.3|879.4|874.4|126
1603222500000|2020-10-20 19:35:00|879.4|874.4|879.6|874.6|879.6|874.6|878.5|873.5|109
1603222800000|2020-10-20 19:40:00|879.5|874.5|880.1|875.1|880.7|875.7|879.4|874.4|107
1603223100000|2020-10-20 19:45:00|880|875|878.9|873.9|880|875|878.6|873.6|122
1603223400000|2020-10-20 19:50:00|878.7|873.7|880.4|875.4|881.1|876.1|878|873|124
1603223700000|2020-10-20 19:55:00|880.2|875.2|880.2|875.2|881.4|876.4|879.9|874.9|239
1603224000000|2020-10-20 20:00:00|880.3|875.3|880.7|875.7|881|876|880.2|875.2|97
1603224300000|2020-10-20 20:05:00|880.6|875.6|881.1|876.1|881.1|876.1|880.4|875.4|87
1603224600000|2020-10-20 20:10:00|881|876|880.7|875.7|881.1|876.1|880.5|875.5|30
1603224900000|2020-10-20 20:15:00|880.6|875.6|880.8|875.8|881.2|876.2|880.4|875.4|22
1603225200000|2020-10-20 20:20:00|880.9|875.9|880.4|875.4|881|876|880.3|875.3|17
1603225500000|2020-10-20 20:25:00|880.5|875.5|880.5|875.5|880.6|875.6|880.3|875.3|21
1603225800000|2020-10-20 20:30:00|880.6|875.6|880.3|875.3|881.1|876.1|879.8|874.8|76
1603226100000|2020-10-20 20:35:00|880|875|878|873|880|875|877.9|872.9|37
1603226400000|2020-10-20 20:40:00|878.1|873.1|878.3|873.3|878.3|873.3|877.5|872.5|40
1603226700000|2020-10-20 20:45:00|878.2|873.2|877.6|872.6|879|874|877.6|872.6|33
1603227000000|2020-10-20 20:50:00|877.5|872.5|878.9|873.9|878.9|873.9|877.5|872.5|43
1603227300000|2020-10-20 20:55:00|878.8|873.8|881.7|869.8|882.4|874|878|869.7|67
1603231200000|2020-10-20 22:00:00|887.9|867.4|881.9|876.9|889.8|876.9|881.9|867.4|29
1603231500000|2020-10-20 22:05:00|882.2|877.2|882.2|877.2|882.5|877.5|881.3|876.3|16
1603231800000|2020-10-20 22:10:00|882.3|877.3|882.8|877.8|882.8|877.8|882.2|877.2|18
1603232100000|2020-10-20 22:15:00|882.5|877.5|881.8|876.8|882.6|877.6|881.7|876.7|31
1603232400000|2020-10-20 22:20:00|881.9|876.9|882.1|877.1|882.3|877.3|881.7|876.7|28
1603232700000|2020-10-20 22:25:00|882|877|881.3|876.3|882.1|877.1|881|876|33
1603233000000|2020-10-20 22:30:00|881.4|876.4|880.9|875.9|882.1|877.1|880.9|875.9|53
1603233300000|2020-10-20 22:35:00|881|876|881.6|876.6|881.8|876.8|880.9|875.9|25
1603233600000|2020-10-20 22:40:00|881.4|876.4|881.5|876.5|881.6|876.6|881.3|876.3|14
1603233900000|2020-10-20 22:45:00|881.6|876.6|881.6|876.6|881.6|876.6|881.6|876.6|1
1603234200000|2020-10-20 22:50:00|881.4|876.4|881.7|876.7|881.8|876.8|881.1|876.1|19
1603234500000|2020-10-20 22:55:00|882|877|883.3|878.3|883.6|878.6|881.9|876.9|30
1603234800000|2020-10-20 23:00:00|883.1|878.1|883.1|878.1|884.5|879.5|883|878|44
1603235100000|2020-10-20 23:05:00|882.8|877.8|883.1|878.1|883.5|878.5|882.6|877.6|52
1603235400000|2020-10-20 23:10:00|883|878|884.1|879.1|884.1|879.1|883|878|21
1603235700000|2020-10-20 23:15:00|884.2|879.2|883.8|878.8|884.3|879.3|883.5|878.5|25
1603236000000|2020-10-20 23:20:00|883.7|878.7|883.2|878.2|884.3|879.3|883.1|878.1|23
1603236300000|2020-10-20 23:25:00|883.3|878.3|883|878|883.6|878.6|882.9|877.9|21
1603236600000|2020-10-20 23:30:00|883.4|878.4|882|877|883.9|878.9|882|877|42
1603236900000|2020-10-20 23:35:00|881.9|876.9|881.5|876.5|882.1|877.1|881.3|876.3|25
1603237200000|2020-10-20 23:40:00|881.6|876.6|881.1|876.1|881.6|876.6|881|876|24
1603237500000|2020-10-20 23:45:00|880.9|875.9|879.3|874.3|881.1|876.1|879.1|874.1|45
1603237800000|2020-10-20 23:50:00|879.1|874.1|879.9|874.9|880.2|875.2|879.1|874.1|34
1603238100000|2020-10-20 23:55:00|880|875|880|875|880|875|879.4|874.4|27
1603238400000|2020-10-21 00:00:00|879.9|874.9|879.7|874.7|879.9|874.9|879.3|874.3|65
1603238700000|2020-10-21 00:05:00|880.3|875.3|881.2|876.2|881.6|876.6|880|875|107
1603239000000|2020-10-21 00:10:00|881.1|876.1|881.5|876.5|881.9|876.9|881|876|36
1603239300000|2020-10-21 00:15:00|881.6|876.6|883.3|878.3|883.3|878.3|881.3|876.3|94
1603239600000|2020-10-21 00:20:00|883.5|878.5|882.4|877.4|883.9|878.9|882.4|877.4|74
1603239900000|2020-10-21 00:25:00|882.3|877.3|881.2|876.2|882.5|877.5|881.1|876.1|48
1603240200000|2020-10-21 00:30:00|881.3|876.3|881|876|881.8|876.8|880.7|875.7|52
1603240500000|2020-10-21 00:35:00|881.1|876.1|880.8|875.8|881.1|876.1|880.6|875.6|32
1603240800000|2020-10-21 00:40:00|880.7|875.7|880.6|875.6|881.4|876.4|880.3|875.3|43
1603241100000|2020-10-21 00:45:00|880.7|875.7|880.7|875.7|880.8|875.8|879.7|874.7|36
1603241400000|2020-10-21 00:50:00|880.8|875.8|881.3|876.3|881.8|876.8|880.8|875.8|40
1603241700000|2020-10-21 00:55:00|881.4|876.4|880.8|875.8|881.5|876.5|880.6|875.6|53
1603242000000|2020-10-21 01:00:00|880.7|875.7|881.8|876.8|882.6|877.6|880.1|875.1|238
1603242300000|2020-10-21 01:05:00|881.7|876.7|881.6|876.6|882.5|877.5|881.3|876.3|149
1603242600000|2020-10-21 01:10:00|881.9|876.9|881.6|876.6|882.2|877.2|880.8|875.8|77
1603242900000|2020-10-21 01:15:00|881.7|876.7|881.4|876.4|882.4|877.4|881.3|876.3|102
1603243200000|2020-10-21 01:20:00|881.5|876.5|880.7|875.7|882.1|877.1|880.4|875.4|70
1603243500000|2020-10-21 01:25:00|880.6|875.6|881.3|876.3|881.3|876.3|880.3|875.3|52
1603243800000|2020-10-21 01:30:00|881.4|876.4|880.5|875.5|881.9|876.9|880.2|875.2|74
1603244100000|2020-10-21 01:35:00|880.4|875.4|880.6|875.6|880.9|875.9|880.2|875.2|51
1603244400000|2020-10-21 01:40:00|880.7|875.7|881.1|876.1|881.5|876.5|880.6|875.6|33
1603244700000|2020-10-21 01:45:00|881.3|876.3|883.9|878.9|884|879|881.2|876.2|78
1603245000000|2020-10-21 01:50:00|884|879|883.8|878.8|884.7|879.7|883.7|878.7|52
1603245300000|2020-10-21 01:55:00|883.9|878.9|883.8|878.8|884.4|879.4|883.7|878.7|49
1603245600000|2020-10-21 02:00:00|883.9|878.9|885.1|880.1|885.3|880.3|883.9|878.9|96
1603245900000|2020-10-21 02:05:00|885.2|880.2|885.7|880.7|886.4|881.4|884.8|879.8|127
1603246200000|2020-10-21 02:10:00|885.8|880.8|885.6|880.6|886.1|881.1|884.9|879.9|137
1603246500000|2020-10-21 02:15:00|885.4|880.4|885.6|880.6|886.4|881.4|885.3|880.3|45
1603246800000|2020-10-21 02:20:00|885.5|880.5|886|881|886.7|881.7|885.4|880.4|67
1603247100000|2020-10-21 02:25:00|885.9|880.9|885.3|880.3|886.3|881.3|885|880|43
1603247400000|2020-10-21 02:30:00|885.4|880.4|885.4|880.4|885.9|880.9|885.1|880.1|48
1603247700000|2020-10-21 02:35:00|885.5|880.5|885.1|880.1|885.6|880.6|885.1|880.1|27
1603248000000|2020-10-21 02:40:00|885.2|880.2|885.2|880.2|885.5|880.5|885|880|44
1603248300000|2020-10-21 02:45:00|885.3|880.3|885.9|880.9|886.3|881.3|885.3|880.3|27
1603248600000|2020-10-21 02:50:00|886.1|881.1|886.3|881.3|886.4|881.4|885.9|880.9|45
1603248900000|2020-10-21 02:55:00|886.2|881.2|885|880|886.2|881.2|884.8|879.8|49
1603249200000|2020-10-21 03:00:00|884.9|879.9|885.7|880.7|885.8|880.8|884.9|879.9|29
1603249500000|2020-10-21 03:05:00|885.5|880.5|886.2|881.2|886.2|881.2|885.3|880.3|37
1603249800000|2020-10-21 03:10:00|886.3|881.3|886.1|881.1|886.5|881.5|886.1|881.1|48
1603250100000|2020-10-21 03:15:00|886.2|881.2|885.4|880.4|886.2|881.2|885.1|880.1|50
1603250400000|2020-10-21 03:20:00|885.3|880.3|885.4|880.4|885.7|880.7|885.2|880.2|30
1603250700000|2020-10-21 03:25:00|885.5|880.5|885.8|880.8|886.1|881.1|885.5|880.5|28
1603251000000|2020-10-21 03:30:00|885.7|880.7|886.3|881.3|886.8|881.8|885.7|880.7|30
1603251300000|2020-10-21 03:35:00|886.1|881.1|885.7|880.7|886.2|881.2|885.6|880.6|22
1603251600000|2020-10-21 03:40:00|885.8|880.8|885.6|880.6|886.2|881.2|885.6|880.6|22
1603251900000|2020-10-21 03:45:00|885.5|880.5|886.1|881.1|886.1|881.1|885.5|880.5|20
1603252200000|2020-10-21 03:50:00|886|881|885.8|880.8|886|881|885.6|880.6|13
1603252500000|2020-10-21 03:55:00|885.7|880.7|885.3|880.3|885.8|880.8|885.3|880.3|16
1603252800000|2020-10-21 04:00:00|885.4|880.4|885.2|880.2|885.4|880.4|884.8|879.8|30
1603253100000|2020-10-21 04:05:00|885.3|880.3|884.7|879.7|885.3|880.3|884.4|879.4|26
1603253400000|2020-10-21 04:10:00|884.8|879.8|885.1|880.1|885.4|880.4|884.8|879.8|42
1603253700000|2020-10-21 04:15:00|885|880|884.7|879.7|885.1|880.1|884.4|879.4|28
1603254000000|2020-10-21 04:20:00|884.6|879.6|885.8|880.8|885.8|880.8|884.5|879.5|40
1603254300000|2020-10-21 04:25:00|885.9|880.9|886.5|881.5|886.8|881.8|885.8|880.8|39
1603254600000|2020-10-21 04:30:00|886.4|881.4|886.8|881.8|886.8|881.8|885.4|880.4|44
1603254900000|2020-10-21 04:35:00|886.6|881.6|887.6|882.6|888|883|886.6|881.6|66
1603255200000|2020-10-21 04:40:00|887.7|882.7|887.5|882.5|887.8|882.8|886.8|881.8|40
1603255500000|2020-10-21 04:45:00|887.3|882.3|887.2|882.2|887.3|882.3|886.8|881.8|25
1603255800000|2020-10-21 04:50:00|887|882|887.2|882.2|887.2|882.2|886.8|881.8|14
1603256100000|2020-10-21 04:55:00|887.3|882.3|886.9|881.9|887.4|882.4|886.8|881.8|22
1603256400000|2020-10-21 05:00:00|887|882|887.3|882.3|887.5|882.5|886.8|881.8|41
1603256700000|2020-10-21 05:05:00|887.4|882.4|886.7|881.7|887.4|882.4|886.5|881.5|39
1603257000000|2020-10-21 05:10:00|886.6|881.6|886.2|881.2|886.7|881.7|886|881|26
1603257300000|2020-10-21 05:15:00|886.4|881.4|885.6|880.6|886.7|881.7|885.4|880.4|44
1603257600000|2020-10-21 05:20:00|885.4|880.4|884.3|879.3|885.5|880.5|884.1|879.1|43
1603257900000|2020-10-21 05:25:00|884.4|879.4|884.2|879.2|884.7|879.7|883.7|878.7|45
1603258200000|2020-10-21 05:30:00|884.3|879.3|884.3|879.3|885.2|880.2|883.9|878.9|76
1603258500000|2020-10-21 05:35:00|884.2|879.2|884.2|879.2|884.3|879.3|882.8|877.8|75
1603258800000|2020-10-21 05:40:00|884.4|879.4|884.8|879.8|885.1|880.1|884.3|879.3|51
1603259100000|2020-10-21 05:45:00|884.9|879.9|884.1|879.1|885.1|880.1|883.9|878.9|55
1603259400000|2020-10-21 05:50:00|883.7|878.7|884.8|879.8|884.8|879.8|883.6|878.6|44
1603259700000|2020-10-21 05:55:00|885|880|883.5|878.5|885|880|883.4|878.4|64
1603260000000|2020-10-21 06:00:00|883.6|878.6|883.8|878.8|883.9|878.9|882.3|877.3|108
1603260300000|2020-10-21 06:05:00|883.7|878.7|884.4|879.4|884.5|879.5|883.2|878.2|84
1603260600000|2020-10-21 06:10:00|884.5|879.5|885.4|880.4|885.7|880.7|884|879|116
1603260900000|2020-10-21 06:15:00|885.3|880.3|885.9|880.9|886.2|881.2|885.3|880.3|60
1603261200000|2020-10-21 06:20:00|886.1|881.1|885.8|880.8|886.4|881.4|885.3|880.3|62
1603261500000|2020-10-21 06:25:00|885.9|880.9|887.3|882.3|887.3|882.3|885.9|880.9|55
1603261800000|2020-10-21 06:30:00|887.2|882.2|886.1|881.1|887.3|882.3|885.6|880.6|64
1603262100000|2020-10-21 06:35:00|886|881|886.4|881.4|886.5|881.5|885.8|880.8|74
1603262400000|2020-10-21 06:40:00|886.3|881.3|887.7|882.7|887.7|882.7|886.3|881.3|75
1603262700000|2020-10-21 06:45:00|887.8|882.8|885.9|880.9|887.9|882.9|885.9|880.9|73
1603263000000|2020-10-21 06:50:00|885.8|880.8|886.1|881.1|886.4|881.4|885.6|880.6|44
1603263300000|2020-10-21 06:55:00|886.2|881.2|884.4|879.4|886.3|881.3|884.1|879.1|75
1603263600000|2020-10-21 07:00:00|883.8|878.8|884.6|879.6|885.4|880.4|882.9|877.9|141
1603263900000|2020-10-21 07:05:00|884.5|879.5|884.8|879.8|885.3|880.3|884|879|97
1603264200000|2020-10-21 07:10:00|884.5|879.5|884.7|879.7|884.9|879.9|883.6|878.6|123
1603264500000|2020-10-21 07:15:00|884.6|879.6|883.5|878.5|884.6|879.6|883.2|878.2|130
1603264800000|2020-10-21 07:20:00|883.6|878.6|883.1|878.1|883.8|878.8|882.9|877.9|119
1603265100000|2020-10-21 07:25:00|882.9|877.9|883|878|883.8|878.8|881.9|876.9|80
1603265400000|2020-10-21 07:30:00|883.1|878.1|884.5|879.5|884.6|879.6|882.3|877.3|97
1603265700000|2020-10-21 07:35:00|884.3|879.3|885|880|885|880|884.1|879.1|64
1603266000000|2020-10-21 07:40:00|884.9|879.9|884.1|879.1|885.4|880.4|883.7|878.7|57
1603266300000|2020-10-21 07:45:00|884.2|879.2|883.8|878.8|884.5|879.5|882.8|877.8|112
1603266600000|2020-10-21 07:50:00|883.9|878.9|884.3|879.3|884.5|879.5|882.9|877.9|82
1603266900000|2020-10-21 07:55:00|884.5|879.5|885.5|880.5|885.7|880.7|883.9|878.9|78
1603267200000|2020-10-21 08:00:00|885.6|880.6|884.8|879.8|885.8|880.8|884.7|879.7|63
1603267500000|2020-10-21 08:05:00|884.7|879.7|885.1|880.1|885.4|880.4|883.8|878.8|99
1603267800000|2020-10-21 08:10:00|885|880|885.4|880.4|885.7|880.7|883.8|878.8|73
1603268100000|2020-10-21 08:15:00|885.3|880.3|883.8|878.8|885.6|880.6|883.8|878.8|92
1603268400000|2020-10-21 08:20:00|883.7|878.7|881.4|876.4|884.6|879.6|880.9|875.9|127
1603268700000|2020-10-21 08:25:00|881.5|876.5|880.3|875.3|881.5|876.5|879.8|874.8|150
1603269000000|2020-10-21 08:30:00|880.2|875.2|879.6|874.6|880.9|875.9|879.3|874.3|75
1603269300000|2020-10-21 08:35:00|879.5|874.5|880.6|875.6|880.7|875.7|879.2|874.2|62
1603269600000|2020-10-21 08:40:00|880.5|875.5|880|875|880.9|875.9|880|875|43
1603269900000|2020-10-21 08:45:00|879.9|874.9|879.5|874.5|880.2|875.2|878.7|873.7|58
1603270200000|2020-10-21 08:50:00|879.4|874.4|878.6|873.6|879.5|874.5|878.4|873.4|43
1603270500000|2020-10-21 08:55:00|878.7|873.7|878.3|873.3|879.3|874.3|878|873|97
1603270800000|2020-10-21 09:00:00|878.2|873.2|879.4|874.4|879.5|874.5|877.9|872.9|96
1603271100000|2020-10-21 09:05:00|879.6|874.6|880.4|875.4|880.4|875.4|879.5|874.5|61
1603271400000|2020-10-21 09:10:00|880.5|875.5|878.4|873.4|880.5|875.5|878.3|873.3|95
1603271700000|2020-10-21 09:15:00|878.2|873.2|879.9|874.9|880|875|878.1|873.1|58
1603272000000|2020-10-21 09:20:00|880|875|880.5|875.5|880.7|875.7|879.8|874.8|63
1603272300000|2020-10-21 09:25:00|880.6|875.6|879.7|874.7|880.8|875.8|879.7|874.7|46
1603272600000|2020-10-21 09:30:00|879.8|874.8|881.6|876.6|883.4|878.4|879.6|874.6|94
1603272900000|2020-10-21 09:35:00|881.5|876.5|881.6|876.6|882.2|877.2|881.2|876.2|68
1603273200000|2020-10-21 09:40:00|881.7|876.7|881.9|876.9|882.5|877.5|881.7|876.7|67
1603273500000|2020-10-21 09:45:00|881.6|876.6|881.5|876.5|881.9|876.9|880.9|875.9|43
1603273800000|2020-10-21 09:50:00|881.3|876.3|881.2|876.2|882.2|877.2|881.2|876.2|51
1603274100000|2020-10-21 09:55:00|881.1|876.1|881|876|881.5|876.5|880.6|875.6|50
1603274400000|2020-10-21 10:00:00|881.2|876.2|881.3|876.3|881.9|876.9|880.9|875.9|55
1603274700000|2020-10-21 10:05:00|881.2|876.2|880.8|875.8|881.3|876.3|880.7|875.7|26
1603275000000|2020-10-21 10:10:00|880.9|875.9|881|876|881.5|876.5|880.8|875.8|29
1603275300000|2020-10-21 10:15:00|880.9|875.9|881|876|881.2|876.2|880.6|875.6|37
1603275600000|2020-10-21 10:20:00|881.1|876.1|881.4|876.4|882.1|877.1|881|876|39
1603275900000|2020-10-21 10:25:00|881.3|876.3|881.9|876.9|882.1|877.1|881.2|876.2|29
1603276200000|2020-10-21 10:30:00|881.7|876.7|882|877|882.5|877.5|881.7|876.7|59
1603276500000|2020-10-21 10:35:00|882.2|877.2|883.4|878.4|883.4|878.4|881.9|876.9|57
1603276800000|2020-10-21 10:40:00|883.3|878.3|882.3|877.3|883.6|878.6|882.3|877.3|62
1603277100000|2020-10-21 10:45:00|882.5|877.5|883.8|878.8|883.9|878.9|882.5|877.5|48
1603277400000|2020-10-21 10:50:00|883.9|878.9|883.5|878.5|884.1|879.1|883|878|49
1603277700000|2020-10-21 10:55:00|883.7|878.7|884.1|879.1|884.4|879.4|883.5|878.5|64
1603278000000|2020-10-21 11:00:00|884|879|883.2|878.2|884.1|879.1|882.4|877.4|111
1603278300000|2020-10-21 11:05:00|883.1|878.1|883.9|878.9|884.1|879.1|883|878|82
1603278600000|2020-10-21 11:10:00|883.8|878.8|883.9|878.9|884.3|879.3|883.6|878.6|64
1603278900000|2020-10-21 11:15:00|884|879|884.3|879.3|884.3|879.3|883.8|878.8|37
1603279200000|2020-10-21 11:20:00|884.1|879.1|884|879|884.3|879.3|883.8|878.8|45
1603279500000|2020-10-21 11:25:00|883.9|878.9|882.9|877.9|884.3|879.3|882.5|877.5|130
1603279800000|2020-10-21 11:30:00|883|878|882.2|877.2|883.4|878.4|881.6|876.6|106
1603280100000|2020-10-21 11:35:00|882.3|877.3|882.3|877.3|883|878|881.6|876.6|82
1603280400000|2020-10-21 11:40:00|882.2|877.2|881.5|876.5|882.4|877.4|881.5|876.5|69
1603280700000|2020-10-21 11:45:00|881.4|876.4|880.7|875.7|881.7|876.7|880.7|875.7|66
1603281000000|2020-10-21 11:50:00|880.9|875.9|881.7|876.7|881.7|876.7|880.7|875.7|57
1603281300000|2020-10-21 11:55:00|881.8|876.8|881.5|876.5|882.5|877.5|881.2|876.2|72
1603281600000|2020-10-21 12:00:00|881.8|876.8|883.8|878.8|884|879|881.8|876.8|122
1603281900000|2020-10-21 12:05:00|884|879|885.5|880.5|885.5|880.5|883.9|878.9|58
1603282200000|2020-10-21 12:10:00|885.4|880.4|885.1|880.1|885.7|880.7|884.5|879.5|65
1603282500000|2020-10-21 12:15:00|885.4|880.4|888.5|883.5|888.5|883.5|885.4|880.4|81
1603282800000|2020-10-21 12:20:00|888|883|893.5|888.5|893.7|888.7|887.7|882.7|229
1603283100000|2020-10-21 12:25:00|893.4|888.4|891.3|886.3|893.5|888.5|891.3|886.3|133
1603283400000|2020-10-21 12:30:00|891.4|886.4|892.4|887.4|893.3|888.3|891.4|886.4|154
1603283700000|2020-10-21 12:35:00|892.2|887.2|892.9|887.9|893.1|888.1|891.8|886.8|144
1603284000000|2020-10-21 12:40:00|892.8|887.8|892.6|887.6|893|888|891.6|886.6|117
1603284300000|2020-10-21 12:45:00|892.7|887.7|891.8|886.8|893|888|891.7|886.7|65
1603284600000|2020-10-21 12:50:00|891.9|886.9|892.9|887.9|893.9|888.9|891.9|886.9|208
1603284900000|2020-10-21 12:55:00|893.1|888.1|892.6|887.6|893.5|888.5|891.9|886.9|170
1603285200000|2020-10-21 13:00:00|892.8|887.8|895.5|890.5|896.2|891.2|891.5|886.5|231
1603285500000|2020-10-21 13:05:00|895.6|890.6|894.4|889.4|896.9|891.9|894.3|889.3|103
1603285800000|2020-10-21 13:10:00|894.5|889.5|896.9|891.9|897|892|894.5|889.5|123
1603286100000|2020-10-21 13:15:00|897|892|896.5|891.5|897.5|892.5|895.3|890.3|114
1603286400000|2020-10-21 13:20:00|896.6|891.6|896.4|891.4|897.4|892.4|896.1|891.1|107
1603286700000|2020-10-21 13:25:00|896.3|891.3|894.9|889.9|897.3|892.3|894.8|889.8|132
1603287000000|2020-10-21 13:30:00|895|890|897.2|892.2|897.7|892.7|894.7|889.7|255
1603287300000|2020-10-21 13:35:00|897.3|892.3|897.5|892.5|897.6|892.6|895.7|890.7|173
1603287600000|2020-10-21 13:40:00|897.6|892.6|898.1|893.1|898.5|893.5|897.2|892.2|283
1603287900000|2020-10-21 13:45:00|898.2|893.2|896.7|891.7|898.5|893.5|896.7|891.7|224
1603288200000|2020-10-21 13:50:00|896.6|891.6|897.3|892.3|898.2|893.2|896.5|891.5|124
1603288500000|2020-10-21 13:55:00|897.4|892.4|897.8|892.8|898|893|896.8|891.8|189
1603288800000|2020-10-21 14:00:00|897.7|892.7|897.6|892.6|898.5|893.5|896|891|201
1603289100000|2020-10-21 14:05:00|897.5|892.5|894.6|889.6|900.1|895.1|894.4|889.4|242
1603289400000|2020-10-21 14:10:00|894.8|889.8|896.1|891.1|896.5|891.5|894|889|162
1603289700000|2020-10-21 14:15:00|896.2|891.2|895|890|896.4|891.4|894.7|889.7|130
1603290000000|2020-10-21 14:20:00|895.1|890.1|894.6|889.6|896.2|891.2|894.4|889.4|134
1603290300000|2020-10-21 14:25:00|894.7|889.7|894.9|889.9|895.6|890.6|894|889|177
1603290600000|2020-10-21 14:30:00|894.7|889.7|896.2|891.2|896.6|891.6|894|889|221
1603290900000|2020-10-21 14:35:00|896.3|891.3|897.3|892.3|897.3|892.3|895.6|890.6|176
1603291200000|2020-10-21 14:40:00|897.4|892.4|897|892|898.1|893.1|896|891|190
1603291500000|2020-10-21 14:45:00|897.1|892.1|896.2|891.2|898.3|893.3|896.2|891.2|207
1603291800000|2020-10-21 14:50:00|896.1|891.1|896|891|896.4|891.4|894.2|889.2|145
1603292100000|2020-10-21 14:55:00|895.8|890.8|893.2|888.2|896.7|891.7|892.8|887.8|234
1603292400000|2020-10-21 15:00:00|893.3|888.3|891.3|886.3|894.1|889.1|890.7|885.7|317
1603292700000|2020-10-21 15:05:00|891.1|886.1|891.1|886.1|891.6|886.6|889.3|884.3|185
1603293000000|2020-10-21 15:10:00|891|886|889.3|884.3|891|886|888.7|883.7|199
1603293300000|2020-10-21 15:15:00|889.1|884.1|890.1|885.1|890.1|885.1|887.2|882.2|275
1603293600000|2020-10-21 15:20:00|890|885|888.8|883.8|890|885|887.5|882.5|210
1603293900000|2020-10-21 15:25:00|888.4|883.4|889.7|884.7|890.6|885.6|888.1|883.1|165
1603294200000|2020-10-21 15:30:00|889.5|884.5|891.6|886.6|892.1|887.1|889.3|884.3|148
1603294500000|2020-10-21 15:35:00|891.5|886.5|892.9|887.9|893|888|891.4|886.4|152
1603294800000|2020-10-21 15:40:00|893|888|893.5|888.5|893.9|888.9|892.9|887.9|130
1603295100000|2020-10-21 15:45:00|893.6|888.6|893.7|888.7|894.6|889.6|893.1|888.1|135
1603295400000|2020-10-21 15:50:00|893.8|888.8|892.5|887.5|894.5|889.5|892.3|887.3|108
1603295700000|2020-10-21 15:55:00|892.3|887.3|890.9|885.9|892.5|887.5|890.1|885.1|160
1603296000000|2020-10-21 16:00:00|891|886|893.2|888.2|893.6|888.6|891|886|170
1603296300000|2020-10-21 16:05:00|893.1|888.1|893.2|888.2|893.4|888.4|891.8|886.8|92
1603296600000|2020-10-21 16:10:00|893|888|892|887|893.2|888.2|891.7|886.7|160
1603296900000|2020-10-21 16:15:00|892.1|887.1|891.7|886.7|892.8|887.8|891.4|886.4|142
1603297200000|2020-10-21 16:20:00|891.6|886.6|895.3|890.3|895.6|890.6|891.4|886.4|233
1603297500000|2020-10-21 16:25:00|895.2|890.2|894.9|889.9|895.9|890.9|894.5|889.5|150
1603297800000|2020-10-21 16:30:00|894.8|889.8|894.4|889.4|896.3|891.3|894.1|889.1|156
1603298100000|2020-10-21 16:35:00|894.5|889.5|894.1|889.1|894.6|889.6|893.1|888.1|142
1603298400000|2020-10-21 16:40:00|894.2|889.2|895.1|890.1|895.1|890.1|893.4|888.4|111
1603298700000|2020-10-21 16:45:00|895.2|890.2|894.2|889.2|895.5|890.5|894.2|889.2|51
1603299000000|2020-10-21 16:50:00|894.3|889.3|894.3|889.3|895.4|890.4|893.7|888.7|71
1603299300000|2020-10-21 16:55:00|894.2|889.2|894.7|889.7|895|890|893.5|888.5|112
1603299600000|2020-10-21 17:00:00|894.6|889.6|895.5|890.5|895.8|890.8|894.2|889.2|160
1603299900000|2020-10-21 17:05:00|895.7|890.7|894.8|889.8|896|891|894.3|889.3|142
1603300200000|2020-10-21 17:10:00|894.6|889.6|894.6|889.6|895.1|890.1|894.2|889.2|104
1603300500000|2020-10-21 17:15:00|894.8|889.8|895|890|895.5|890.5|894.6|889.6|107
1603300800000|2020-10-21 17:20:00|894.9|889.9|893.7|888.7|895|890|893.2|888.2|108
1603301100000|2020-10-21 17:25:00|893.9|888.9|895.1|890.1|895.4|890.4|892.7|887.7|90
1603301400000|2020-10-21 17:30:00|895.2|890.2|895.4|890.4|895.5|890.5|894.5|889.5|98
1603301700000|2020-10-21 17:35:00|895.2|890.2|894.3|889.3|895.4|890.4|894.2|889.2|82
1603302000000|2020-10-21 17:40:00|894.4|889.4|895|890|895|890|894.3|889.3|74
1603302300000|2020-10-21 17:45:00|894.9|889.9|895.5|890.5|895.9|890.9|894.8|889.8|70
1603302600000|2020-10-21 17:50:00|895.6|890.6|894.9|889.9|896.1|891.1|894.9|889.9|97
1603302900000|2020-10-21 17:55:00|895|890|899.6|888.4|899.6|890.6|894.6|888.1|112
1603303200000|2020-10-21 18:00:00|899.8|888.6|895.1|890.1|899.9|890.4|894.8|888.4|51
1603303500000|2020-10-21 18:05:00|895|890|895.1|890.1|895.2|890.2|894.7|889.7|116
1603303800000|2020-10-21 18:10:00|895|890|895.1|890.1|895.4|890.4|894.8|889.8|36
1603304100000|2020-10-21 18:15:00|895.3|890.3|895|890|895.3|890.3|894.7|889.7|23
1603304400000|2020-10-21 18:20:00|895.1|890.1|894.9|889.9|895.1|890.1|894.3|889.3|35
1603304700000|2020-10-21 18:25:00|895|890|895.1|890.1|895.9|890.9|894.6|889.6|86
1603305000000|2020-10-21 18:30:00|895|890|895.5|890.5|896.1|891.1|894.7|889.7|60
1603305300000|2020-10-21 18:35:00|895.4|890.4|894.7|889.7|895.5|890.5|894.7|889.7|45
1603305600000|2020-10-21 18:40:00|895|890|895.1|890.1|895.7|890.7|895|890|67
1603305900000|2020-10-21 18:45:00|895.2|890.2|895.1|890.1|895.7|890.7|895.1|890.1|42
1603306200000|2020-10-21 18:50:00|895|890|895.1|890.1|895.7|890.7|894.8|889.8|52
1603306500000|2020-10-21 18:55:00|895|890|895.3|890.3|895.8|890.8|895|890|54
1603306800000|2020-10-21 19:00:00|895.4|890.4|894.6|889.6|895.7|890.7|893.8|888.8|54
1603307100000|2020-10-21 19:05:00|894.5|889.5|892.4|887.4|894.9|889.9|892.3|887.3|117
1603307400000|2020-10-21 19:10:00|892.3|887.3|892.5|887.5|892.8|887.8|891.9|886.9|110
1603307700000|2020-10-21 19:15:00|892.6|887.6|892|887|892.7|887.7|891.6|886.6|67
1603308000000|2020-10-21 19:20:00|892.1|887.1|892.7|887.7|892.9|887.9|891.7|886.7|79
1603308300000|2020-10-21 19:25:00|892.8|887.8|893.2|888.2|893.5|888.5|892.6|887.6|99
1603308600000|2020-10-21 19:30:00|893.1|888.1|892.4|887.4|893.4|888.4|892|887|90
1603308900000|2020-10-21 19:35:00|892.6|887.6|892.2|887.2|892.9|887.9|892|887|114
1603309200000|2020-10-21 19:40:00|892.1|887.1|892.2|887.2|892.5|887.5|891.9|886.9|58
1603309500000|2020-10-21 19:45:00|892.4|887.4|892.4|887.4|892.6|887.6|892|887|47
1603309800000|2020-10-21 19:50:00|892.2|887.2|892.9|887.9|893.2|888.2|892.2|887.2|87
1603310100000|2020-10-21 19:55:00|892.8|887.8|892.7|887.7|893.2|888.2|892.4|887.4|91
1603310400000|2020-10-21 20:00:00|892.8|887.8|892.9|887.9|893.2|888.2|892.4|887.4|41
1603310700000|2020-10-21 20:05:00|893|888|893.1|888.1|893.3|888.3|892.8|887.8|65
1603311000000|2020-10-21 20:10:00|893|888|893|888|893.2|888.2|892.9|887.9|41
1603311300000|2020-10-21 20:15:00|892.9|887.9|893|888|893.1|888.1|892.8|887.8|16
1603311600000|2020-10-21 20:20:00|892.9|887.9|893.2|888.2|893.2|888.2|892.8|887.8|14
1603311900000|2020-10-21 20:25:00|893.1|888.1|892.5|887.5|893.2|888.2|892.4|887.4|23
1603312200000|2020-10-21 20:30:00|892.4|887.4|893|888|893.1|888.1|892.4|887.4|32
1603312500000|2020-10-21 20:35:00|893.1|888.1|893.1|888.1|893.1|888.1|892.9|887.9|35
1603312800000|2020-10-21 20:40:00|893|888|892.9|887.9|893.2|888.2|892.8|887.8|24
1603313100000|2020-10-21 20:45:00|892.8|887.8|892.1|887.1|893.1|888.1|891.8|886.8|48
1603313400000|2020-10-21 20:50:00|892.3|887.3|892.6|887.6|893.1|888.1|892.2|887.2|50
1603313700000|2020-10-21 20:55:00|892.7|887.7|892.9|887.9|893.2|888.2|892.4|887.4|36
1603317600000|2020-10-21 22:00:00|901.6|881.1|894|889|902.6|889.3|894|880.6|56
1603317900000|2020-10-21 22:05:00|894.1|889.1|893.5|888.5|894.1|889.1|893.1|888.1|19
1603318200000|2020-10-21 22:10:00|893.6|888.6|893.9|888.9|894.1|889.1|893.2|888.2|20
1603318500000|2020-10-21 22:15:00|894|889|894.2|889.2|894.4|889.4|893.8|888.8|12
1603318800000|2020-10-21 22:20:00|894.1|889.1|894.5|889.5|894.9|889.9|893.7|888.7|29
1603319100000|2020-10-21 22:25:00|894.4|889.4|894.9|889.9|895.1|890.1|894.4|889.4|11
1603319400000|2020-10-21 22:30:00|894.8|889.8|895.3|890.3|895.3|890.3|894.5|889.5|15
1603319700000|2020-10-21 22:35:00|895.2|890.2|895|890|895.3|890.3|894.8|889.8|21
1603320000000|2020-10-21 22:40:00|894.9|889.9|895.5|890.5|895.5|890.5|894.7|889.7|19
1603320300000|2020-10-21 22:45:00|895.6|890.6|895.1|890.1|895.6|890.6|894.9|889.9|21
1603320600000|2020-10-21 22:50:00|895|890|895.3|890.3|895.4|890.4|895|890|17
1603320900000|2020-10-21 22:55:00|895.2|890.2|894.2|889.2|895.2|890.2|894.2|889.2|8
1603321200000|2020-10-21 23:00:00|894|889|894|889|894.5|889.5|893.7|888.7|39
1603321500000|2020-10-21 23:05:00|894.1|889.1|894.1|889.1|894.4|889.4|893.8|888.8|36
1603321800000|2020-10-21 23:10:00|894|889|894.5|889.5|894.5|889.5|894|889|25
1603322100000|2020-10-21 23:15:00|894.6|889.6|893.8|888.8|894.6|889.6|893.8|888.8|25
1603322400000|2020-10-21 23:20:00|893.6|888.6|892.1|887.1|893.6|888.6|891.9|886.9|76
1603322700000|2020-10-21 23:25:00|892.3|887.3|893.3|888.3|893.5|888.5|892.3|887.3|40
1603323000000|2020-10-21 23:30:00|893.4|888.4|892.9|887.9|893.4|888.4|892.9|887.9|32
1603323300000|2020-10-21 23:35:00|892.8|887.8|891.1|886.1|893.4|888.4|890.9|885.9|118
1603323600000|2020-10-21 23:40:00|891.2|886.2|891|886|891.8|886.8|890.8|885.8|95
1603323900000|2020-10-21 23:45:00|890.9|885.9|890.6|885.6|891.7|886.7|889.5|884.5|107
1603324200000|2020-10-21 23:50:00|890.7|885.7|890.8|885.8|891.3|886.3|890.4|885.4|66
1603324500000|2020-10-21 23:55:00|891|886|890.8|885.8|891.5|886.5|890.8|885.8|48
1603324800000|2020-10-22 00:00:00|890.9|885.9|891.3|886.3|891.6|886.6|890.1|885.1|92
1603325100000|2020-10-22 00:05:00|891.4|886.4|891.5|886.5|891.5|886.5|890.8|885.8|62
1603325400000|2020-10-22 00:10:00|891.6|886.6|890.4|885.4|892.3|887.3|889.9|884.9|67
1603325700000|2020-10-22 00:15:00|890.6|885.6|891.2|886.2|891.9|886.9|890.4|885.4|131
1603326000000|2020-10-22 00:20:00|891.1|886.1|890.8|885.8|891.5|886.5|890.5|885.5|75
1603326300000|2020-10-22 00:25:00|890.5|885.5|889.9|884.9|890.8|885.8|889.9|884.9|54
1603326600000|2020-10-22 00:30:00|889.8|884.8|889.9|884.9|890.2|885.2|889.7|884.7|44
1603326900000|2020-10-22 00:35:00|890|885|890.6|885.6|891|886|890|885|37
1603327200000|2020-10-22 00:40:00|890.5|885.5|890.6|885.6|890.8|885.8|890.4|885.4|28
1603327500000|2020-10-22 00:45:00|890.7|885.7|891|886|891.3|886.3|890.5|885.5|48
1603327800000|2020-10-22 00:50:00|891.1|886.1|892.4|887.4|892.4|887.4|891.1|886.1|45
1603328100000|2020-10-22 00:55:00|892.5|887.5|892.9|887.9|893.1|888.1|892.4|887.4|40
1603328400000|2020-10-22 01:00:00|893|888|893.3|888.3|893.5|888.5|892.5|887.5|107
1603328700000|2020-10-22 01:05:00|893.4|888.4|893.5|888.5|893.7|888.7|892.6|887.6|93
1603329000000|2020-10-22 01:10:00|893.4|888.4|895.9|890.9|895.9|890.9|893.4|888.4|53
1603329300000|2020-10-22 01:15:00|896|891|896.7|891.7|896.8|891.8|895.6|890.6|57
1603329600000|2020-10-22 01:20:00|896.6|891.6|895.9|890.9|896.7|891.7|895.8|890.8|71
1603329900000|2020-10-22 01:25:00|896|891|893.3|888.3|896|891|893.2|888.2|96
1603330200000|2020-10-22 01:30:00|893.1|888.1|892.7|887.7|895.3|890.3|892.7|887.7|122
1603330500000|2020-10-22 01:35:00|892.8|887.8|892.9|887.9|893.5|888.5|892.2|887.2|107
1603330800000|2020-10-22 01:40:00|892.8|887.8|892.8|887.8|893|888|892.3|887.3|96
1603331100000|2020-10-22 01:45:00|892.9|887.9|893|888|893.1|888.1|892.4|887.4|44
1603331400000|2020-10-22 01:50:00|892.9|887.9|893.2|888.2|894.2|889.2|892.5|887.5|57
1603331700000|2020-10-22 01:55:00|893|888|892.7|887.7|893.2|888.2|892.2|887.2|72
1603332000000|2020-10-22 02:00:00|892.6|887.6|892|887|892.8|887.8|892|887|21
1603332300000|2020-10-22 02:05:00|892.1|887.1|890.8|885.8|892.3|887.3|890.1|885.1|86
1603332600000|2020-10-22 02:10:00|890.9|885.9|889.8|884.8|890.9|885.9|888.7|883.7|87
1603332900000|2020-10-22 02:15:00|889.9|884.9|890.2|885.2|890.8|885.8|889.5|884.5|54
1603333200000|2020-10-22 02:20:00|890|885|889.9|884.9|890.1|885.1|888.6|883.6|56
1603333500000|2020-10-22 02:25:00|890.1|885.1|890.1|885.1|890.2|885.2|889.7|884.7|48
1603333800000|2020-10-22 02:30:00|890|885|890.1|885.1|890.2|885.2|889.2|884.2|65
1603334100000|2020-10-22 02:35:00|890|885|890.2|885.2|890.9|885.9|889.8|884.8|63
1603334400000|2020-10-22 02:40:00|890.3|885.3|891.3|886.3|891.6|886.6|889.8|884.8|47
1603334700000|2020-10-22 02:45:00|891.5|886.5|890.8|885.8|891.7|886.7|890.7|885.7|97
1603335000000|2020-10-22 02:50:00|890.9|885.9|891.3|886.3|891.4|886.4|890.5|885.5|42
1603335300000|2020-10-22 02:55:00|891.1|886.1|891|886|891.4|886.4|890.8|885.8|44
1603335600000|2020-10-22 03:00:00|891.1|886.1|891.5|886.5|891.8|886.8|891.1|886.1|39
1603335900000|2020-10-22 03:05:00|891.6|886.6|891|886|891.6|886.6|890.7|885.7|38
1603336200000|2020-10-22 03:10:00|891.1|886.1|890.6|885.6|891.3|886.3|890.3|885.3|48
1603336500000|2020-10-22 03:15:00|890.7|885.7|891.6|886.6|891.8|886.8|890.7|885.7|53
1603336800000|2020-10-22 03:20:00|891.5|886.5|890.9|885.9|891.5|886.5|890.8|885.8|6
1603337100000|2020-10-22 03:25:00|890.8|885.8|890.8|885.8|890.9|885.9|890.6|885.6|12
1603337400000|2020-10-22 03:30:00|890.7|885.7|890.8|885.8|890.9|885.9|890.7|885.7|18
1603337700000|2020-10-22 03:35:00|890.9|885.9|890.9|885.9|891.4|886.4|890.9|885.9|19
1603338000000|2020-10-22 03:40:00|891|886|891.6|886.6|891.7|886.7|891|886|21
1603338300000|2020-10-22 03:45:00|891.8|886.8|891.6|886.6|891.8|886.8|891.6|886.6|16
1603338600000|2020-10-22 03:50:00|891.7|886.7|891.5|886.5|891.8|886.8|891.3|886.3|23
1603338900000|2020-10-22 03:55:00|891.6|886.6|891.2|886.2|891.6|886.6|890.9|885.9|26
1603339200000|2020-10-22 04:00:00|891.3|886.3|891.1|886.1|891.4|886.4|891.1|886.1|5
1603339500000|2020-10-22 04:05:00|891.3|886.3|891.2|886.2|891.8|886.8|891.2|886.2|15
1603339800000|2020-10-22 04:10:00|891.1|886.1|891.6|886.6|891.8|886.8|890.8|885.8|19
1603340100000|2020-10-22 04:15:00|891.5|886.5|891.6|886.6|891.8|886.8|891.2|886.2|11
1603340400000|2020-10-22 04:20:00|891.7|886.7|891.2|886.2|891.8|886.8|891|886|38
1603340700000|2020-10-22 04:25:00|891.3|886.3|891.5|886.5|891.6|886.6|891.2|886.2|16
1603341000000|2020-10-22 04:30:00|891.6|886.6|891.1|886.1|891.6|886.6|891.1|886.1|20
1603341300000|2020-10-22 04:35:00|891.2|886.2|891.5|886.5|891.7|886.7|891.1|886.1|17
1603341600000|2020-10-22 04:40:00|891.4|886.4|891.6|886.6|891.6|886.6|891.3|886.3|17
1603341900000|2020-10-22 04:45:00|891.5|886.5|891.5|886.5|891.6|886.6|891.3|886.3|12
1603342200000|2020-10-22 04:50:00|891.4|886.4|890.8|885.8|891.4|886.4|890.6|885.6|25
1603342500000|2020-10-22 04:55:00|890.7|885.7|890.5|885.5|890.7|885.7|890.3|885.3|14
1603342800000|2020-10-22 05:00:00|890.6|885.6|891.7|886.7|891.7|886.7|890.5|885.5|17
1603343100000|2020-10-22 05:05:00|891.6|886.6|892.5|887.5|892.6|887.6|891.6|886.6|21
1603343400000|2020-10-22 05:10:00|892.4|887.4|892.6|887.6|892.8|887.8|892.4|887.4|5
1603343700000|2020-10-22 05:15:00|892.5|887.5|893.1|888.1|893.5|888.5|892.5|887.5|33
1603344000000|2020-10-22 05:20:00|892.8|887.8|893.6|888.6|893.8|888.8|892.7|887.7|38
1603344300000|2020-10-22 05:25:00|893.7|888.7|895|890|895.3|890.3|893.7|888.7|55
1603344600000|2020-10-22 05:30:00|895.1|890.1|895.2|890.2|895.8|890.8|894.8|889.8|73
1603344900000|2020-10-22 05:35:00|895.3|890.3|894.2|889.2|895.3|890.3|893.3|888.3|107
1603345200000|2020-10-22 05:40:00|894.3|889.3|894.8|889.8|895|890|893.8|888.8|54
1603345500000|2020-10-22 05:45:00|894.9|889.9|893.6|888.6|894.9|889.9|893.5|888.5|48
1603345800000|2020-10-22 05:50:00|893.4|888.4|893.1|888.1|893.7|888.7|892.9|887.9|31
1603346100000|2020-10-22 05:55:00|893|888|893.8|888.8|893.8|888.8|892.9|887.9|37
1603346400000|2020-10-22 06:00:00|893.7|888.7|893.4|888.4|894.6|889.6|893.4|888.4|84
1603346700000|2020-10-22 06:05:00|893.5|888.5|894.6|889.6|894.6|889.6|893.4|888.4|87
1603347000000|2020-10-22 06:10:00|894.5|889.5|895.4|890.4|895.5|890.5|894.4|889.4|42
1603347300000|2020-10-22 06:15:00|895.3|890.3|896|891|896.2|891.2|895.2|890.2|83
1603347600000|2020-10-22 06:20:00|896.1|891.1|896.5|891.5|896.6|891.6|895.6|890.6|84
1603347900000|2020-10-22 06:25:00|896.4|891.4|896.1|891.1|896.6|891.6|895.9|890.9|52
1603348200000|2020-10-22 06:30:00|896|891|896.2|891.2|896.6|891.6|896|891|52
1603348500000|2020-10-22 06:35:00|896.3|891.3|896.2|891.2|896.6|891.6|895.5|890.5|61
1603348800000|2020-10-22 06:40:00|896.1|891.1|896.7|891.7|896.8|891.8|895.8|890.8|61
1603349100000|2020-10-22 06:45:00|896.6|891.6|896.7|891.7|896.7|891.7|895.9|890.9|48
1603349400000|2020-10-22 06:50:00|896.6|891.6|895.8|890.8|896.7|891.7|895.8|890.8|62
1603349700000|2020-10-22 06:55:00|895.6|890.6|896.4|891.4|896.6|891.6|895.3|890.3|59
1603350000000|2020-10-22 07:00:00|896.3|891.3|893.3|888.3|896.3|891.3|893.3|888.3|129
1603350300000|2020-10-22 07:05:00|893.5|888.5|892.7|887.7|894.1|889.1|892|887|107
1603350600000|2020-10-22 07:10:00|892.8|887.8|894|889|894|889|891.7|886.7|105
1603350900000|2020-10-22 07:15:00|893.8|888.8|894.6|889.6|894.6|889.6|893.4|888.4|78
1603351200000|2020-10-22 07:20:00|894.5|889.5|894.4|889.4|894.7|889.7|893.4|888.4|69
1603351500000|2020-10-22 07:25:00|894.5|889.5|895.2|890.2|895.6|890.6|893.9|888.9|87
1603351800000|2020-10-22 07:30:00|895.3|890.3|897.3|892.3|897.4|892.4|895.1|890.1|87
1603352100000|2020-10-22 07:35:00|897.2|892.2|896.4|891.4|897.4|892.4|896.3|891.3|83
1603352400000|2020-10-22 07:40:00|896.3|891.3|895.8|890.8|896.5|891.5|895.6|890.6|73
1603352700000|2020-10-22 07:45:00|895.7|890.7|896.1|891.1|896.2|891.2|894.6|889.6|112
1603353000000|2020-10-22 07:50:00|896|891|895.5|890.5|896.2|891.2|894.6|889.6|64
1603353300000|2020-10-22 07:55:00|895.7|890.7|896.4|891.4|896.4|891.4|895.5|890.5|55
1603353600000|2020-10-22 08:00:00|896.3|891.3|896.3|891.3|896.4|891.4|895.4|890.4|98
1603353900000|2020-10-22 08:05:00|896.4|891.4|895.7|890.7|896.4|891.4|895.3|890.3|62
1603354200000|2020-10-22 08:10:00|895.8|890.8|895.5|890.5|895.8|890.8|895.3|890.3|25
1603354500000|2020-10-22 08:15:00|895.4|890.4|895.6|890.6|895.8|890.8|894.8|889.8|74
1603354800000|2020-10-22 08:20:00|895.7|890.7|897.1|892.1|897.1|892.1|895.6|890.6|58
1603355100000|2020-10-22 08:25:00|897.2|892.2|897.3|892.3|897.4|892.4|896.7|891.7|42
1603355400000|2020-10-22 08:30:00|897.2|892.2|896.9|891.9|897.5|892.5|896.9|891.9|42
1603355700000|2020-10-22 08:35:00|897.1|892.1|896.6|891.6|897.3|892.3|896.3|891.3|55
1603356000000|2020-10-22 08:40:00|896.4|891.4|896.3|891.3|896.6|891.6|895.9|890.9|51
1603356300000|2020-10-22 08:45:00|896.1|891.1|894.3|889.3|896.4|891.4|894.2|889.2|101
1603356600000|2020-10-22 08:50:00|894.4|889.4|894.7|889.7|894.9|889.9|894.2|889.2|57
1603356900000|2020-10-22 08:55:00|894.8|889.8|894.3|889.3|894.8|889.8|894|889|85
1603357200000|2020-10-22 09:00:00|894.4|889.4|892.2|887.2|894.6|889.6|892.2|887.2|100
1603357500000|2020-10-22 09:05:00|892.1|887.1|892.5|887.5|893.3|888.3|890.9|885.9|100
1603357800000|2020-10-22 09:10:00|892.4|887.4|891.6|886.6|892.7|887.7|891.3|886.3|71
1603358100000|2020-10-22 09:15:00|891.5|886.5|893.9|888.9|894|889|891.5|886.5|65
1603358400000|2020-10-22 09:20:00|893.8|888.8|893.8|888.8|894.1|889.1|893.1|888.1|68
1603358700000|2020-10-22 09:25:00|893.7|888.7|893.4|888.4|894.1|889.1|893|888|66
1603359000000|2020-10-22 09:30:00|893.3|888.3|892.9|887.9|894.1|889.1|892.7|887.7|63
1603359300000|2020-10-22 09:35:00|892.7|887.7|892.3|887.3|893.6|888.6|892|887|50
1603359600000|2020-10-22 09:40:00|892.4|887.4|893.5|888.5|893.8|888.8|892.4|887.4|38
1603359900000|2020-10-22 09:45:00|893.6|888.6|893.1|888.1|893.9|888.9|892.8|887.8|55
1603360200000|2020-10-22 09:50:00|893.2|888.2|893.1|888.1|893.6|888.6|893|888|64
1603360500000|2020-10-22 09:55:00|893|888|893.4|888.4|893.9|888.9|892.9|887.9|46
1603360800000|2020-10-22 10:00:00|893.3|888.3|890.9|885.9|893.3|888.3|890.3|885.3|72
1603361100000|2020-10-22 10:05:00|890.8|885.8|891.1|886.1|891.1|886.1|890.1|885.1|59
1603361400000|2020-10-22 10:10:00|890.9|885.9|890.6|885.6|891.1|886.1|890.2|885.2|48
1603361700000|2020-10-22 10:15:00|890.7|885.7|892.9|887.9|893|888|890.6|885.6|60
1603362000000|2020-10-22 10:20:00|893|888|892.7|887.7|893.7|888.7|892.5|887.5|65
1603362300000|2020-10-22 10:25:00|892.6|887.6|893|888|893.7|888.7|892.6|887.6|72
1603362600000|2020-10-22 10:30:00|893.3|888.3|893.8|888.8|894.5|889.5|893|888|89
1603362900000|2020-10-22 10:35:00|893.9|888.9|893.6|888.6|894.2|889.2|893.3|888.3|58
1603363200000|2020-10-22 10:40:00|893.7|888.7|893.4|888.4|894.3|889.3|893.4|888.4|61
1603363500000|2020-10-22 10:45:00|893.3|888.3|893.2|888.2|894.6|889.6|893|888|61
1603363800000|2020-10-22 10:50:00|893.1|888.1|892.7|887.7|893.9|888.9|892.7|887.7|51
1603364100000|2020-10-22 10:55:00|892.8|887.8|892.8|887.8|893.2|888.2|892.4|887.4|41
1603364400000|2020-10-22 11:00:00|892.7|887.7|892.1|887.1|893.1|888.1|891.8|886.8|41
1603364700000|2020-10-22 11:05:00|892.2|887.2|892.2|887.2|892.9|887.9|892.1|887.1|57
1603365000000|2020-10-22 11:10:00|892.3|887.3|892.4|887.4|892.8|887.8|892.2|887.2|41
1603365300000|2020-10-22 11:15:00|892.3|887.3|893|888|893.2|888.2|892.3|887.3|69
1603365600000|2020-10-22 11:20:00|892.9|887.9|892.1|887.1|893.3|888.3|892.1|887.1|39
1603365900000|2020-10-22 11:25:00|892.2|887.2|891.4|886.4|892.2|887.2|891.2|886.2|78
1603366200000|2020-10-22 11:30:00|891.5|886.5|889.4|884.4|891.9|886.9|889.2|884.2|71
1603366500000|2020-10-22 11:35:00|889.3|884.3|889.9|884.9|889.9|884.9|888.9|883.9|48
1603366800000|2020-10-22 11:40:00|889.7|884.7|889.8|884.8|889.8|884.8|888.9|883.9|45
1603367100000|2020-10-22 11:45:00|889.7|884.7|889.5|884.5|889.9|884.9|888|883|82
1603367400000|2020-10-22 11:50:00|889.6|884.6|890.4|885.4|890.4|885.4|889.5|884.5|43
1603367700000|2020-10-22 11:55:00|890.5|885.5|889.1|884.1|890.5|885.5|889|884|39
1603368000000|2020-10-22 12:00:00|889|884|885.5|880.5|889.7|884.7|885.5|880.5|105
1603368300000|2020-10-22 12:05:00|885.3|880.3|879.7|874.7|885.4|880.4|878.2|873.2|209
1603368600000|2020-10-22 12:10:00|879.6|874.6|873|868|879.6|874.6|872.6|867.6|240
1603368900000|2020-10-22 12:15:00|872.9|867.9|875.6|870.6|877.6|872.6|872.9|867.9|204
1603369200000|2020-10-22 12:20:00|875.8|870.8|871.5|866.5|876.4|871.4|867.8|862.8|314
1603369500000|2020-10-22 12:25:00|871.4|866.4|870.6|865.6|871.4|866.4|869.4|864.4|125
1603369800000|2020-10-22 12:30:00|870.5|865.5|869.7|864.7|871.2|866.2|866.5|861.5|389
1603370100000|2020-10-22 12:35:00|869.8|864.8|871.9|866.9|872.6|867.6|869.5|864.5|256
1603370400000|2020-10-22 12:40:00|871.7|866.7|871.7|866.7|873.7|868.7|870.2|865.2|273
1603370700000|2020-10-22 12:45:00|871.6|866.6|870.3|865.3|871.7|866.7|868.7|863.7|192
1603371000000|2020-10-22 12:50:00|870.1|865.1|870.6|865.6|871.9|866.9|869.2|864.2|226
1603371300000|2020-10-22 12:55:00|870.5|865.5|868.7|863.7|870.5|865.5|867.7|862.7|154
1603371600000|2020-10-22 13:00:00|868.8|863.8|871.7|866.7|872.1|867.1|867.2|862.2|274
1603371900000|2020-10-22 13:05:00|871.6|866.6|873.7|868.7|873.7|868.7|870.9|865.9|130
1603372200000|2020-10-22 13:10:00|873.6|868.6|871.8|866.8|875.8|870.8|871.6|866.6|164
1603372500000|2020-10-22 13:15:00|871.6|866.6|874.4|869.4|874.4|869.4|869.6|864.6|189
1603372800000|2020-10-22 13:20:00|874.3|869.3|871.7|866.7|874.7|869.7|871.3|866.3|163
1603373100000|2020-10-22 13:25:00|871.8|866.8|872.7|867.7|872.8|867.8|871|866|180
1603373400000|2020-10-22 13:30:00|872.5|867.5|871.6|866.6|875.1|870.1|871.1|866.1|301
1603373700000|2020-10-22 13:35:00|871.7|866.7|868.8|863.8|871.7|866.7|868.8|863.8|276
1603374000000|2020-10-22 13:40:00|868.9|863.9|869.3|864.3|870.1|865.1|868.5|863.5|216
1603374300000|2020-10-22 13:45:00|869.2|864.2|868.2|863.2|869.7|864.7|867.3|862.3|266
1603374600000|2020-10-22 13:50:00|868.3|863.3|870.5|865.5|870.7|865.7|867.8|862.8|205
1603374900000|2020-10-22 13:55:00|870.6|865.6|866.4|861.4|870.7|865.7|864.9|859.9|234
1603375200000|2020-10-22 14:00:00|866.5|861.5|866.2|861.2|866.8|861.8|864.6|859.6|334
1603375500000|2020-10-22 14:05:00|866.1|861.1|867.6|862.6|869|864|865.7|860.7|201
1603375800000|2020-10-22 14:10:00|867.7|862.7|870.5|865.5|870.9|865.9|867.1|862.1|207
1603376100000|2020-10-22 14:15:00|870.6|865.6|870.7|865.7|871.4|866.4|870|865|257
1603376400000|2020-10-22 14:20:00|870.6|865.6|867.5|862.5|870.6|865.6|867.3|862.3|260
1603376700000|2020-10-22 14:25:00|867.4|862.4|870.6|865.6|871.4|866.4|867.3|862.3|227
1603377000000|2020-10-22 14:30:00|870.5|865.5|871|866|872.1|867.1|869.6|864.6|301
1603377300000|2020-10-22 14:35:00|870.7|865.7|871.5|866.5|872.8|867.8|870|865|291
1603377600000|2020-10-22 14:40:00|871.4|866.4|869.7|864.7|871.6|866.6|869.3|864.3|327
1603377900000|2020-10-22 14:45:00|869.8|864.8|873.1|868.1|873.1|868.1|869.2|864.2|319
1603378200000|2020-10-22 14:50:00|873.4|868.4|876.1|871.1|876.9|871.9|871.7|866.7|451
1603378500000|2020-10-22 14:55:00|876|871|878.6|873.6|878.9|873.9|875.7|870.7|305
1603378800000|2020-10-22 15:00:00|878.7|873.7|879.9|874.9|881.6|876.6|878.2|873.2|223
1603379100000|2020-10-22 15:05:00|879.8|874.8|879.8|874.8|881.5|876.5|879.1|874.1|148
1603379400000|2020-10-22 15:10:00|879.9|874.9|882|877|882|877|879.1|874.1|181
1603379700000|2020-10-22 15:15:00|881.8|876.8|880.3|875.3|882|877|880.2|875.2|211
1603380000000|2020-10-22 15:20:00|880.4|875.4|883.6|878.6|883.9|878.9|880.1|875.1|160
1603380300000|2020-10-22 15:25:00|883.5|878.5|885|880|885.4|880.4|883.1|878.1|197
1603380600000|2020-10-22 15:30:00|884.9|879.9|886|881|886.1|881.1|884|879|154
1603380900000|2020-10-22 15:35:00|886.4|881.4|884.6|879.6|886.6|881.6|884.1|879.1|152
1603381200000|2020-10-22 15:40:00|885|880|886.6|881.6|887.4|882.4|884.7|879.7|117
1603381500000|2020-10-22 15:45:00|886.4|881.4|885.8|880.8|887.1|882.1|885.2|880.2|126
1603381800000|2020-10-22 15:50:00|885.9|880.9|884.7|879.7|886.2|881.2|884.2|879.2|155
1603382100000|2020-10-22 15:55:00|884.9|879.9|885.1|880.1|885.6|880.6|883.5|878.5|154
1603382400000|2020-10-22 16:00:00|885.3|880.3|885|880|885.9|880.9|883.6|878.6|146
1603382700000|2020-10-22 16:05:00|885.1|880.1|885.7|880.7|886.1|881.1|884.9|879.9|91
1603383000000|2020-10-22 16:10:00|885.8|880.8|885.2|880.2|885.9|880.9|884.9|879.9|98
1603383300000|2020-10-22 16:15:00|885.3|880.3|886|881|886.3|881.3|885|880|106
1603383600000|2020-10-22 16:20:00|886.2|881.2|884.4|879.4|886.2|881.2|883.9|878.9|126
1603383900000|2020-10-22 16:25:00|884.3|879.3|886|881|886.1|881.1|884.1|879.1|79
1603384200000|2020-10-22 16:30:00|885.8|880.8|886.2|881.2|886.2|881.2|884.5|879.5|112
1603384500000|2020-10-22 16:35:00|886.1|881.1|884.6|879.6|886.2|881.2|884.5|879.5|108
1603384800000|2020-10-22 16:40:00|884.7|879.7|885.3|880.3|885.4|880.4|883.8|878.8|96
1603385100000|2020-10-22 16:45:00|885.4|880.4|886.2|881.2|886.2|881.2|884.7|879.7|75
1603385400000|2020-10-22 16:50:00|886|881|886.6|881.6|886.6|881.6|885.7|880.7|48
1603385700000|2020-10-22 16:55:00|886.5|881.5|886.7|881.7|887.4|882.4|886.4|881.4|59
1603386000000|2020-10-22 17:00:00|886.8|881.8|886.2|881.2|887.8|882.8|886.2|881.2|125
1603386300000|2020-10-22 17:05:00|886.3|881.3|888.1|883.1|888.1|883.1|885.4|880.4|91
1603386600000|2020-10-22 17:10:00|888|883|888.7|883.7|889|884|887.6|882.6|107
1603386900000|2020-10-22 17:15:00|888.6|883.6|888.6|883.6|889.1|884.1|887.9|882.9|112
1603387200000|2020-10-22 17:20:00|888.5|883.5|889.2|884.2|889.7|884.7|888.2|883.2|81
1603387500000|2020-10-22 17:25:00|889.3|884.3|890.8|885.8|890.9|885.9|889|884|126
1603387800000|2020-10-22 17:30:00|890.7|885.7|890.7|885.7|891.2|886.2|890.6|885.6|56
1603388100000|2020-10-22 17:35:00|890.8|885.8|890.3|885.3|891.3|886.3|890.2|885.2|47
1603388400000|2020-10-22 17:40:00|890.6|885.6|890.8|885.8|891.3|886.3|890.4|885.4|61
1603388700000|2020-10-22 17:45:00|890.7|885.7|889.7|884.7|890.8|885.8|889.6|884.6|62
1603389000000|2020-10-22 17:50:00|889.9|884.9|890.3|885.3|890.4|885.4|888.8|883.8|96
1603389300000|2020-10-22 17:55:00|890.2|885.2|889.6|884.6|891.1|886.1|889.5|884.5|121
1603389600000|2020-10-22 18:00:00|889.8|884.8|889.9|884.9|890.3|885.3|889.6|884.6|148
1603389900000|2020-10-22 18:05:00|890|885|889.7|884.7|890.3|885.3|889.5|884.5|69
1603390200000|2020-10-22 18:10:00|889.6|884.6|889.5|884.5|889.9|884.9|889|884|89
1603390500000|2020-10-22 18:15:00|889.7|884.7|890.4|885.4|891.1|886.1|889.5|884.5|73
1603390800000|2020-10-22 18:20:00|890.5|885.5|891.1|886.1|891.2|886.2|890.4|885.4|56
1603391100000|2020-10-22 18:25:00|891|886|890.6|885.6|891.2|886.2|890.1|885.1|65
1603391400000|2020-10-22 18:30:00|890.4|885.4|890.8|885.8|890.9|885.9|889.9|884.9|52
1603391700000|2020-10-22 18:35:00|890.9|885.9|890.2|885.2|891.1|886.1|890.2|885.2|46
1603392000000|2020-10-22 18:40:00|890.3|885.3|889.9|884.9|890.4|885.4|889.9|884.9|71
1603392300000|2020-10-22 18:45:00|890|885|890.2|885.2|890.6|885.6|890|885|72
1603392600000|2020-10-22 18:50:00|890.3|885.3|890.4|885.4|890.9|885.9|890.2|885.2|42
1603392900000|2020-10-22 18:55:00|890.2|885.2|890.8|885.8|890.9|885.9|890.2|885.2|53
1603393200000|2020-10-22 19:00:00|890.7|885.7|890.5|885.5|890.9|885.9|889.9|884.9|65
1603393500000|2020-10-22 19:05:00|890.4|885.4|889.5|884.5|890.5|885.5|889.3|884.3|53
1603393800000|2020-10-22 19:10:00|889.3|884.3|888.5|883.5|889.6|884.6|888.3|883.3|45
1603394100000|2020-10-22 19:15:00|888.6|883.6|888.9|883.9|889|884|888.5|883.5|32
1603394400000|2020-10-22 19:20:00|888.8|883.8|889|884|889.2|884.2|888.7|883.7|39
1603394700000|2020-10-22 19:25:00|888.9|883.9|889.9|884.9|890.1|885.1|888.7|883.7|48
1603395000000|2020-10-22 19:30:00|890|885|890.5|885.5|890.7|885.7|889.8|884.8|52
1603395300000|2020-10-22 19:35:00|890.6|885.6|890.6|885.6|890.9|885.9|890.5|885.5|31
1603395600000|2020-10-22 19:40:00|890.3|885.3|890.1|885.1|890.8|885.8|890.1|885.1|55
1603395900000|2020-10-22 19:45:00|890.2|885.2|890.6|885.6|890.7|885.7|889.5|884.5|65
1603396200000|2020-10-22 19:50:00|890.8|885.8|890.3|885.3|890.8|885.8|889.9|884.9|39
1603396500000|2020-10-22 19:55:00|890.4|885.4|890.2|885.2|890.5|885.5|889.3|884.3|87
1603396800000|2020-10-22 20:00:00|890.4|885.4|890.3|885.3|890.6|885.6|889.8|884.8|39
1603397100000|2020-10-22 20:05:00|890.1|885.1|890|885|890.3|885.3|889.2|884.2|38
1603397400000|2020-10-22 20:10:00|890.2|885.2|889.9|884.9|890.9|885.9|889.9|884.9|45
1603397700000|2020-10-22 20:15:00|890|885|890.1|885.1|890.4|885.4|889.8|884.8|22
1603398000000|2020-10-22 20:20:00|890.3|885.3|889.8|884.8|890.3|885.3|889.8|884.8|17
1603398300000|2020-10-22 20:25:00|890|885|890.3|885.3|890.5|885.5|890|885|11
1603398600000|2020-10-22 20:30:00|890.2|885.2|890|885|890.4|885.4|889.9|884.9|23
1603398900000|2020-10-22 20:35:00|889.9|884.9|890|885|890.1|885.1|889.9|884.9|16
1603399200000|2020-10-22 20:40:00|890.1|885.1|889.9|884.9|890.1|885.1|889.8|884.8|16
1603399500000|2020-10-22 20:45:00|890.1|885.1|890.7|885.7|891|886|889.9|884.9|36
1603399800000|2020-10-22 20:50:00|890.6|885.6|889.5|884.5|890.7|885.7|889.5|884.5|33
1603400100000|2020-10-22 20:55:00|889.6|884.6|894.1|880.7|894.3|884.7|888.9|880.4|57
1603404000000|2020-10-22 22:00:00|896|875.5|889.3|884.3|898|884.3|889.2|875.3|55
1603404300000|2020-10-22 22:05:00|889.1|884.1|889.6|884.6|889.7|884.7|889.1|884.1|21
1603404600000|2020-10-22 22:10:00|889.7|884.7|889|884|889.8|884.8|889|884|13
1603404900000|2020-10-22 22:15:00|889.3|884.3|889.3|884.3|889.8|884.8|889.3|884.3|9
1603405200000|2020-10-22 22:20:00|889.2|884.2|889.4|884.4|889.8|884.8|888.9|883.9|21
1603405500000|2020-10-22 22:25:00|889.5|884.5|889.6|884.6|889.7|884.7|889.4|884.4|8
1603405800000|2020-10-22 22:30:00|889.7|884.7|890|885|890|885|889.7|884.7|16
1603406100000|2020-10-22 22:35:00|890.1|885.1|890.8|885.8|891|886|889.6|884.6|34
1603406400000|2020-10-22 22:40:00|890.7|885.7|890.9|885.9|891.3|886.3|890.7|885.7|19
1603406700000|2020-10-22 22:45:00|891|886|890.6|885.6|891|886|890.3|885.3|26
1603407000000|2020-10-22 22:50:00|890.5|885.5|890.8|885.8|891|886|890.5|885.5|23
1603407300000|2020-10-22 22:55:00|890.9|885.9|890.5|885.5|891|886|890.5|885.5|12
1603407600000|2020-10-22 23:00:00|890.6|885.6|889.4|884.4|890.6|885.6|889.4|884.4|24
1603407900000|2020-10-22 23:05:00|889.3|884.3|888.9|883.9|889.3|884.3|888.9|883.9|6
1603408200000|2020-10-22 23:10:00|888.8|883.8|888.9|883.9|889|884|888.4|883.4|45
1603408500000|2020-10-22 23:15:00|888.8|883.8|888.7|883.7|888.9|883.9|888.6|883.6|31
1603408800000|2020-10-22 23:20:00|888.8|883.8|889|884|889|884|888.6|883.6|19
1603409100000|2020-10-22 23:25:00|888.9|883.9|889|884|889.3|884.3|888.7|883.7|16
1603409400000|2020-10-22 23:30:00|889.3|884.3|889.5|884.5|889.6|884.6|889.3|884.3|17
1603409700000|2020-10-22 23:35:00|889.4|884.4|889.5|884.5|889.5|884.5|889.3|884.3|26
1603410000000|2020-10-22 23:40:00|889.4|884.4|889.2|884.2|889.6|884.6|889.1|884.1|30
1603410300000|2020-10-22 23:45:00|889.1|884.1|888.1|883.1|889.1|884.1|887.8|882.8|51
1603410600000|2020-10-22 23:50:00|888.2|883.2|887.3|882.3|888.2|883.2|886.8|881.8|24
1603410900000|2020-10-22 23:55:00|887.4|882.4|887.1|882.1|887.6|882.6|887.1|882.1|22
1603411200000|2020-10-23 00:00:00|887|882|886.6|881.6|887.5|882.5|885.5|880.5|92
1603411500000|2020-10-23 00:05:00|886.7|881.7|886.9|881.9|887.3|882.3|886.4|881.4|88
1603411800000|2020-10-23 00:10:00|886.7|881.7|887.2|882.2|887.2|882.2|886.1|881.1|35
1603412100000|2020-10-23 00:15:00|887.1|882.1|886.7|881.7|887.4|882.4|886|881|68
1603412400000|2020-10-23 00:20:00|886.6|881.6|886.2|881.2|887|882|886|881|60
1603412700000|2020-10-23 00:25:00|886.4|881.4|887|882|887.2|882.2|886.2|881.2|35
1603413000000|2020-10-23 00:30:00|886.9|881.9|886.6|881.6|887|882|886.1|881.1|67
1603413300000|2020-10-23 00:35:00|886.5|881.5|885.9|880.9|886.5|881.5|885.9|880.9|42
1603413600000|2020-10-23 00:40:00|885.7|880.7|885.5|880.5|885.8|880.8|884.8|879.8|66
1603413900000|2020-10-23 00:45:00|885.4|880.4|886.4|881.4|886.7|881.7|885.4|880.4|30
1603414200000|2020-10-23 00:50:00|886.7|881.7|886.9|881.9|887|882|886.3|881.3|30
1603414500000|2020-10-23 00:55:00|886.8|881.8|886.9|881.9|886.9|881.9|886.6|881.6|41
1603414800000|2020-10-23 01:00:00|886.8|881.8|885.7|880.7|888.1|883.1|885.7|880.7|129
1603415100000|2020-10-23 01:05:00|885.8|880.8|886.4|881.4|886.5|881.5|885.1|880.1|64
1603415400000|2020-10-23 01:10:00|886.3|881.3|886.4|881.4|887.1|882.1|886.1|881.1|72
1603415700000|2020-10-23 01:15:00|886.3|881.3|887.5|882.5|887.5|882.5|886.2|881.2|71
1603416000000|2020-10-23 01:20:00|887.4|882.4|886.5|881.5|887.4|882.4|886.4|881.4|58
1603416300000|2020-10-23 01:25:00|886.4|881.4|887.5|882.5|887.8|882.8|886.4|881.4|65
1603416600000|2020-10-23 01:30:00|887.4|882.4|886.6|881.6|887.5|882.5|886.6|881.6|58
1603416900000|2020-10-23 01:35:00|886.7|881.7|887|882|887.7|882.7|886.4|881.4|36
1603417200000|2020-10-23 01:40:00|887.1|882.1|887.4|882.4|887.5|882.5|886.6|881.6|54
1603417500000|2020-10-23 01:45:00|887.5|882.5|886.6|881.6|887.5|882.5|886.5|881.5|35
1603417800000|2020-10-23 01:50:00|886.5|881.5|887.1|882.1|887.3|882.3|885.5|880.5|77
1603418100000|2020-10-23 01:55:00|887.2|882.2|888.6|883.6|888.6|883.6|887.2|882.2|53
1603418400000|2020-10-23 02:00:00|888.5|883.5|888.4|883.4|888.6|883.6|888.1|883.1|62
1603418700000|2020-10-23 02:05:00|888.3|883.3|888.2|883.2|888.9|883.9|888.1|883.1|67
1603419000000|2020-10-23 02:10:00|888.1|883.1|888.4|883.4|888.5|883.5|887.8|882.8|61
1603419300000|2020-10-23 02:15:00|888.5|883.5|888.5|883.5|888.6|883.6|888.1|883.1|54
1603419600000|2020-10-23 02:20:00|888.6|883.6|889.8|884.8|889.8|884.8|888.5|883.5|36
1603419900000|2020-10-23 02:25:00|890|885|889.9|884.9|890|885|889.5|884.5|39
1603420200000|2020-10-23 02:30:00|889.8|884.8|889.6|884.6|890.4|885.4|889.6|884.6|58
1603420500000|2020-10-23 02:35:00|889.8|884.8|889.8|884.8|890.1|885.1|889.4|884.4|85
1603420800000|2020-10-23 02:40:00|889.7|884.7|890.8|885.8|891.1|886.1|889.7|884.7|67
1603421100000|2020-10-23 02:45:00|890.9|885.9|891.5|886.5|891.8|886.8|890.1|885.1|55
1603421400000|2020-10-23 02:50:00|891.6|886.6|891.4|886.4|891.8|886.8|891.3|886.3|31
1603421700000|2020-10-23 02:55:00|891.3|886.3|891.8|886.8|892|887|891.3|886.3|38
1603422000000|2020-10-23 03:00:00|891.9|886.9|892.1|887.1|892.2|887.2|891.7|886.7|20
1603422300000|2020-10-23 03:05:00|892|887|892.1|887.1|892.6|887.6|892|887|48
1603422600000|2020-10-23 03:10:00|892.2|887.2|891.6|886.6|892.2|887.2|891.5|886.5|29
1603422900000|2020-10-23 03:15:00|891.5|886.5|891.1|886.1|891.7|886.7|891|886|52
1603423200000|2020-10-23 03:20:00|891.2|886.2|891.3|886.3|891.7|886.7|891.1|886.1|45
1603423500000|2020-10-23 03:25:00|891.1|886.1|891|886|891.2|886.2|890.9|885.9|24
1603423800000|2020-10-23 03:30:00|890.9|885.9|891.6|886.6|891.7|886.7|890.9|885.9|33
1603424100000|2020-10-23 03:35:00|891.5|886.5|891.5|886.5|891.6|886.6|891.4|886.4|5
1603424400000|2020-10-23 03:40:00|891.4|886.4|891.3|886.3|891.4|886.4|891.1|886.1|7
1603424700000|2020-10-23 03:45:00|891.2|886.2|890.8|885.8|891.2|886.2|890.7|885.7|16
1603425000000|2020-10-23 03:50:00|890.7|885.7|890.9|885.9|891.2|886.2|890.6|885.6|23
1603425300000|2020-10-23 03:55:00|891|886|891.6|886.6|891.9|886.9|890.9|885.9|27
1603425600000|2020-10-23 04:00:00|891.7|886.7|891.6|886.6|892|887|891.6|886.6|25
1603425900000|2020-10-23 04:05:00|891.5|886.5|891.5|886.5|891.7|886.7|891.1|886.1|47
1603426200000|2020-10-23 04:10:00|891.6|886.6|891.4|886.4|891.6|886.6|891.2|886.2|12
1603426500000|2020-10-23 04:15:00|891.3|886.3|891|886|891.4|886.4|890.9|885.9|12
1603426800000|2020-10-23 04:20:00|891.1|886.1|891|886|891.3|886.3|891|886|7
1603427100000|2020-10-23 04:25:00|891.1|886.1|891|886|891.2|886.2|891|886|6
1603427400000|2020-10-23 04:30:00|891.1|886.1|891|886|891.2|886.2|890.9|885.9|22
1603427700000|2020-10-23 04:35:00|890.9|885.9|891.1|886.1|891.1|886.1|890.9|885.9|7
1603428000000|2020-10-23 04:40:00|891|886|891|886|891|886|890.8|885.8|13
1603428300000|2020-10-23 04:45:00|890.9|885.9|891.2|886.2|891.4|886.4|890.6|885.6|45
1603428600000|2020-10-23 04:50:00|891.3|886.3|891.5|886.5|891.7|886.7|891.1|886.1|28
1603428900000|2020-10-23 04:55:00|891.6|886.6|891.7|886.7|891.8|886.8|891.5|886.5|22
1603429200000|2020-10-23 05:00:00|891.8|886.8|891.6|886.6|892|887|891.5|886.5|27
1603429500000|2020-10-23 05:05:00|891.5|886.5|891.6|886.6|891.6|886.6|891.5|886.5|4
1603429800000|2020-10-23 05:10:00|891.4|886.4|891.4|886.4|891.5|886.5|891.1|886.1|9
1603430100000|2020-10-23 05:15:00|891.3|886.3|890.7|885.7|891.3|886.3|890.7|885.7|20
1603430400000|2020-10-23 05:20:00|890.8|885.8|891|886|891.1|886.1|890.1|885.1|53
1603430700000|2020-10-23 05:25:00|891.1|886.1|891.1|886.1|891.2|886.2|890.6|885.6|25
1603431000000|2020-10-23 05:30:00|891.2|886.2|891.6|886.6|892|887|891.1|886.1|46
1603431300000|2020-10-23 05:35:00|891.8|886.8|891.2|886.2|891.8|886.8|891.1|886.1|26
1603431600000|2020-10-23 05:40:00|891.1|886.1|892|887|892|887|890.9|885.9|49
1603431900000|2020-10-23 05:45:00|891.9|886.9|891.6|886.6|891.9|886.9|891.5|886.5|29
1603432200000|2020-10-23 05:50:00|891.5|886.5|890.8|885.8|891.7|886.7|890.3|885.3|54
1603432500000|2020-10-23 05:55:00|890.7|885.7|889.8|884.8|890.8|885.8|889.6|884.6|49
1603432800000|2020-10-23 06:00:00|889.6|884.6|890.2|885.2|890.2|885.2|888.4|883.4|97
1603433100000|2020-10-23 06:05:00|890.3|885.3|888.7|883.7|890.3|885.3|888.7|883.7|103
1603433400000|2020-10-23 06:10:00|888.6|883.6|887.9|882.9|888.8|883.8|887.5|882.5|98
1603433700000|2020-10-23 06:15:00|888.1|883.1|889.2|884.2|889.6|884.6|887.6|882.6|84
1603434000000|2020-10-23 06:20:00|889.3|884.3|889.4|884.4|890|885|889.1|884.1|73
1603434300000|2020-10-23 06:25:00|889.5|884.5|889.7|884.7|890.1|885.1|889.3|884.3|79
1603434600000|2020-10-23 06:30:00|889.5|884.5|890.7|885.7|890.8|885.8|889|884|78
1603434900000|2020-10-23 06:35:00|890.8|885.8|889.5|884.5|891|886|889.4|884.4|49
1603435200000|2020-10-23 06:40:00|889.6|884.6|889.7|884.7|890|885|889.2|884.2|57
1603435500000|2020-10-23 06:45:00|889.9|884.9|889.8|884.8|890.8|885.8|889.1|884.1|49
1603435800000|2020-10-23 06:50:00|889.9|884.9|890.9|885.9|891.2|886.2|889.9|884.9|38
1603436100000|2020-10-23 06:55:00|891|886|890.3|885.3|891|886|890.1|885.1|41
1603436400000|2020-10-23 07:00:00|890.5|885.5|892.4|887.4|892.8|887.8|890.4|885.4|110
1603436700000|2020-10-23 07:05:00|892.3|887.3|892|887|893.1|888.1|891.9|886.9|106
1603437000000|2020-10-23 07:10:00|892.1|887.1|892.1|887.1|892.4|887.4|891.5|886.5|68
1603437300000|2020-10-23 07:15:00|892.2|887.2|892.7|887.7|893|888|892|887|96
1603437600000|2020-10-23 07:20:00|892.8|887.8|892.4|887.4|892.8|887.8|892|887|54
1603437900000|2020-10-23 07:25:00|892.5|887.5|892.2|887.2|892.9|887.9|892.2|887.2|37
1603438200000|2020-10-23 07:30:00|892.4|887.4|893.5|888.5|894.2|889.2|892.2|887.2|120
1603438500000|2020-10-23 07:35:00|893.6|888.6|894.1|889.1|894.1|889.1|893.2|888.2|97
1603438800000|2020-10-23 07:40:00|893.9|888.9|893.9|888.9|894.2|889.2|893.6|888.6|89
1603439100000|2020-10-23 07:45:00|894.1|889.1|893.9|888.9|894.2|889.2|893.6|888.6|88
1603439400000|2020-10-23 07:50:00|893.8|888.8|895.2|890.2|895.8|890.8|893.6|888.6|119
1603439700000|2020-10-23 07:55:00|895.1|890.1|895.5|890.5|895.7|890.7|894.7|889.7|92
1603440000000|2020-10-23 08:00:00|895.7|890.7|895.6|890.6|895.8|890.8|894.9|889.9|118
1603440300000|2020-10-23 08:05:00|895.5|890.5|894.5|889.5|895.6|890.6|894.5|889.5|88
1603440600000|2020-10-23 08:10:00|894.6|889.6|895.6|890.6|895.9|890.9|894.5|889.5|113
1603440900000|2020-10-23 08:15:00|895.7|890.7|895.4|890.4|896|891|895.1|890.1|146
1603441200000|2020-10-23 08:20:00|895.5|890.5|894.6|889.6|895.8|890.8|894.2|889.2|119
1603441500000|2020-10-23 08:25:00|894.7|889.7|895.2|890.2|895.3|890.3|894.7|889.7|95
1603441800000|2020-10-23 08:30:00|895.3|890.3|894.8|889.8|895.4|890.4|894.4|889.4|119
1603442100000|2020-10-23 08:35:00|894.7|889.7|896.4|891.4|896.5|891.5|894.7|889.7|43
1603442400000|2020-10-23 08:40:00|896.5|891.5|897|892|897|892|896.4|891.4|35
1603442700000|2020-10-23 08:45:00|897.1|892.1|894.6|889.6|897.1|892.1|894.4|889.4|89
1603443000000|2020-10-23 08:50:00|894.7|889.7|895.3|890.3|895.7|890.7|894.7|889.7|63
1603443300000|2020-10-23 08:55:00|895.4|890.4|894.4|889.4|895.8|890.8|894.3|889.3|63
1603443600000|2020-10-23 09:00:00|894.3|889.3|893.8|888.8|894.5|889.5|893.8|888.8|79
1603443900000|2020-10-23 09:05:00|893.9|888.9|893.9|888.9|894.2|889.2|893.4|888.4|80
1603444200000|2020-10-23 09:10:00|893.8|888.8|894.1|889.1|894.3|889.3|893.6|888.6|69
1603444500000|2020-10-23 09:15:00|894.2|889.2|894.8|889.8|895.2|890.2|893.1|888.1|67
1603444800000|2020-10-23 09:20:00|895|890|895.3|890.3|895.4|890.4|894.7|889.7|29
1603445100000|2020-10-23 09:25:00|895.4|890.4|894.4|889.4|895.8|890.8|894.4|889.4|33
1603445400000|2020-10-23 09:30:00|894.5|889.5|895.7|890.7|895.8|890.8|894.4|889.4|47
1603445700000|2020-10-23 09:35:00|895.6|890.6|895.5|890.5|895.8|890.8|895|890|39
1603446000000|2020-10-23 09:40:00|895.4|890.4|894.7|889.7|895.4|890.4|894.6|889.6|25
1603446300000|2020-10-23 09:45:00|894.8|889.8|895.2|890.2|895.3|890.3|893.9|888.9|99
1603446600000|2020-10-23 09:50:00|895.3|890.3|895.8|890.8|896.5|891.5|895.2|890.2|52
1603446900000|2020-10-23 09:55:00|895.7|890.7|894.8|889.8|895.7|890.7|894.2|889.2|81
1603447200000|2020-10-23 10:00:00|894.9|889.9|895.7|890.7|896.3|891.3|894.8|889.8|59
1603447500000|2020-10-23 10:05:00|895.5|890.5|894.9|889.9|896|891|894.7|889.7|88
1603447800000|2020-10-23 10:10:00|894.8|889.8|894.5|889.5|894.8|889.8|893.9|888.9|79
1603448100000|2020-10-23 10:15:00|894.4|889.4|894.1|889.1|894.5|889.5|893.8|888.8|54
1603448400000|2020-10-23 10:20:00|894.2|889.2|894.6|889.6|895.4|890.4|894.1|889.1|57
1603448700000|2020-10-23 10:25:00|894.7|889.7|894.7|889.7|895.1|890.1|894.6|889.6|58
1603449000000|2020-10-23 10:30:00|894.8|889.8|895.5|890.5|896|891|894.8|889.8|63
1603449300000|2020-10-23 10:35:00|895.4|890.4|895.8|890.8|895.9|890.9|895.2|890.2|45
1603449600000|2020-10-23 10:40:00|896|891|896|891|896.4|891.4|895.7|890.7|37
1603449900000|2020-10-23 10:45:00|896.1|891.1|895.6|890.6|896.1|891.1|895|890|67
1603450200000|2020-10-23 10:50:00|895.7|890.7|896.6|891.6|896.7|891.7|895.7|890.7|41
1603450500000|2020-10-23 10:55:00|896.7|891.7|897|892|897.4|892.4|896.6|891.6|51
1603450800000|2020-10-23 11:00:00|897.1|892.1|896.7|891.7|897.4|892.4|896.4|891.4|60
1603451100000|2020-10-23 11:05:00|896.8|891.8|898.6|893.6|900.1|895.1|896.7|891.7|88
1603451400000|2020-10-23 11:10:00|898.8|893.8|903.3|898.3|904.1|899.1|898.5|893.5|130
1603451700000|2020-10-23 11:15:00|903.4|898.4|903.8|898.8|904.4|899.4|902.9|897.9|148
1603452000000|2020-10-23 11:20:00|903.9|898.9|904.1|899.1|904.4|899.4|903.7|898.7|86
1603452300000|2020-10-23 11:25:00|904.2|899.2|903.4|898.4|906|901|903.2|898.2|109
1603452600000|2020-10-23 11:30:00|903.8|898.8|907.2|902.2|908.3|903.3|903.8|898.8|119
1603452900000|2020-10-23 11:35:00|906.6|901.6|905.1|900.1|907.2|902.2|904.7|899.7|107
1603453200000|2020-10-23 11:40:00|905.4|900.4|906.5|901.5|906.9|901.9|905.2|900.2|90
1603453500000|2020-10-23 11:45:00|906.4|901.4|905.7|900.7|906.5|901.5|905.4|900.4|93
1603453800000|2020-10-23 11:50:00|905.8|900.8|904.7|899.7|905.8|900.8|904.2|899.2|86
1603454100000|2020-10-23 11:55:00|904.8|899.8|905.2|900.2|906.3|901.3|904.8|899.8|67
1603454400000|2020-10-23 12:00:00|905.8|900.8|908.7|903.7|909.4|904.4|905.7|900.7|157
1603454700000|2020-10-23 12:05:00|908.8|903.8|908.4|903.4|909.5|904.5|908|903|118
1603455000000|2020-10-23 12:10:00|908.5|903.5|908.1|903.1|910.2|905.2|907.7|902.7|156
1603455300000|2020-10-23 12:15:00|908.2|903.2|910|905|910.1|905.1|908|903|152
1603455600000|2020-10-23 12:20:00|909.8|904.8|910.3|905.3|911.1|906.1|909.3|904.3|140
1603455900000|2020-10-23 12:25:00|910.2|905.2|910.8|905.8|913.1|908.1|910.2|905.2|214
1603456200000|2020-10-23 12:30:00|910.9|905.9|913.6|908.6|913.6|908.6|910.9|905.9|165
1603456500000|2020-10-23 12:35:00|913.7|908.7|914.2|909.2|917.7|912.7|913.7|908.7|236
1603456800000|2020-10-23 12:40:00|914|909|914.4|909.4|915.2|910.2|912.7|907.7|154
1603457100000|2020-10-23 12:45:00|914.2|909.2|917.2|912.2|918.2|913.2|914.1|909.1|176
1603457400000|2020-10-23 12:50:00|917.3|912.3|919.2|914.2|919.2|914.2|915.7|910.7|162
1603457700000|2020-10-23 12:55:00|919.1|914.1|916.1|911.1|919.1|914.1|916|911|177
1603458000000|2020-10-23 13:00:00|915.9|910.9|920.8|915.8|922.5|917.5|915.9|910.9|270
1603458300000|2020-10-23 13:05:00|920.9|915.9|920.9|915.9|921.5|916.5|918.9|913.9|228
1603458600000|2020-10-23 13:10:00|921|916|918.9|913.9|921.4|916.4|918.7|913.7|115
1603458900000|2020-10-23 13:15:00|919|914|919.5|914.5|919.7|914.7|917.8|912.8|199
1603459200000|2020-10-23 13:20:00|919.4|914.4|921.1|916.1|921.7|916.7|919.3|914.3|138
1603459500000|2020-10-23 13:25:00|921|916|915.4|910.4|921.9|916.9|914.4|909.4|172
1603459800000|2020-10-23 13:30:00|915.6|910.6|914.2|909.2|918.3|913.3|914.2|909.2|307
1603460100000|2020-10-23 13:35:00|913.9|908.9|916|911|916.8|911.8|913.6|908.6|350
1603460400000|2020-10-23 13:40:00|915.9|910.9|914.6|909.6|916.5|911.5|913.2|908.2|293
1603460700000|2020-10-23 13:45:00|914.5|909.5|918.3|913.3|919.5|914.5|914.4|909.4|335
1603461000000|2020-10-23 13:50:00|918.4|913.4|916.6|911.6|919.6|914.6|916.1|911.1|285
1603461300000|2020-10-23 13:55:00|916.7|911.7|915|910|917.8|912.8|914.6|909.6|259
1603461600000|2020-10-23 14:00:00|915.3|910.3|916.9|911.9|917.5|912.5|915.1|910.1|249
1603461900000|2020-10-23 14:05:00|916.8|911.8|919.9|914.9|920.2|915.2|916.4|911.4|259
1603462200000|2020-10-23 14:10:00|920|915|922.2|917.2|923|918|918.4|913.4|249
1603462500000|2020-10-23 14:15:00|922.1|917.1|921|916|923.3|918.3|920.3|915.3|222
1603462800000|2020-10-23 14:20:00|921.1|916.1|916.8|911.8|921.2|916.2|916.5|911.5|251
1603463100000|2020-10-23 14:25:00|916.9|911.9|915.1|910.1|918.2|913.2|914.7|909.7|236
1603463400000|2020-10-23 14:30:00|914.9|909.9|918.5|913.5|919.5|914.5|914.1|909.1|242
1603463700000|2020-10-23 14:35:00|918.6|913.6|916.9|911.9|919.1|914.1|916.8|911.8|156
1603464000000|2020-10-23 14:40:00|917|912|915.8|910.8|918.1|913.1|915.4|910.4|183
1603464300000|2020-10-23 14:45:00|915.7|910.7|911.6|906.6|916.4|911.4|911.6|906.6|333
1603464600000|2020-10-23 14:50:00|911.7|906.7|913.6|908.6|914.5|909.5|909.6|904.6|301
1603464900000|2020-10-23 14:55:00|913.5|908.5|913.3|908.3|914.8|909.8|913.3|908.3|164
1603465200000|2020-10-23 15:00:00|913.4|908.4|914.1|909.1|915.2|910.2|912.2|907.2|201
1603465500000|2020-10-23 15:05:00|914.3|909.3|917.7|912.7|918.9|913.9|913.9|908.9|185
1603465800000|2020-10-23 15:10:00|917.9|912.9|919.1|914.1|919.1|914.1|916.9|911.9|161
1603466100000|2020-10-23 15:15:00|919|914|918.7|913.7|919.2|914.2|916.4|911.4|173
1603466400000|2020-10-23 15:20:00|918.8|913.8|918.7|913.7|918.9|913.9|917.6|912.6|164
1603466700000|2020-10-23 15:25:00|918.8|913.8|919.5|914.5|920.4|915.4|918.4|913.4|185
1603467000000|2020-10-23 15:30:00|919.7|914.7|920.2|915.2|920.8|915.8|919.5|914.5|202
1603467300000|2020-10-23 15:35:00|920.3|915.3|918.6|913.6|920.4|915.4|918|913|181
1603467600000|2020-10-23 15:40:00|918.4|913.4|916.3|911.3|919|914|916.1|911.1|168
1603467900000|2020-10-23 15:45:00|916.2|911.2|915.3|910.3|917.4|912.4|914.5|909.5|158
1603468200000|2020-10-23 15:50:00|915.4|910.4|913.5|908.5|916.7|911.7|910.2|905.2|188
1603468500000|2020-10-23 15:55:00|913.3|908.3|915.5|910.5|915.9|910.9|912.7|907.7|141
1603468800000|2020-10-23 16:00:00|915.4|910.4|916.2|911.2|917.4|912.4|915|910|190
1603469100000|2020-10-23 16:05:00|916.4|911.4|913|908|917.3|912.3|912.9|907.9|139
1603469400000|2020-10-23 16:10:00|913.1|908.1|910|905|913.5|908.5|909.9|904.9|159
1603469700000|2020-10-23 16:15:00|909.9|904.9|909.4|904.4|911|906|908.8|903.8|264
1603470000000|2020-10-23 16:20:00|909.3|904.3|907.4|902.4|909.4|904.4|906.8|901.8|231
1603470300000|2020-10-23 16:25:00|907.3|902.3|907.9|902.9|908|903|906.7|901.7|117
1603470600000|2020-10-23 16:30:00|908|903|907.6|902.6|908.2|903.2|907.2|902.2|91
1603470900000|2020-10-23 16:35:00|907.5|902.5|907.8|902.8|908|903|907.3|902.3|55
1603471200000|2020-10-23 16:40:00|907.9|902.9|910.6|905.6|910.7|905.7|907.8|902.8|121
1603471500000|2020-10-23 16:45:00|910.4|905.4|909.7|904.7|910.4|905.4|908|903|109
1603471800000|2020-10-23 16:50:00|909.6|904.6|909.9|904.9|911.8|906.8|909.2|904.2|124
1603472100000|2020-10-23 16:55:00|910|905|907.3|902.3|910.5|905.5|906.8|901.8|167
1603472400000|2020-10-23 17:00:00|907.2|902.2|906.9|901.9|909.5|904.5|905.4|900.4|213
1603472700000|2020-10-23 17:05:00|906.8|901.8|908|903|908.4|903.4|906.5|901.5|122
1603473000000|2020-10-23 17:10:00|907.9|902.9|908.4|903.4|908.7|903.7|907.5|902.5|95
1603473300000|2020-10-23 17:15:00|908.3|903.3|908.3|903.3|909.7|904.7|907.8|902.8|147
1603473600000|2020-10-23 17:20:00|908.1|903.1|908.8|903.8|910|905|907.9|902.9|152
1603473900000|2020-10-23 17:25:00|908.7|903.7|908.3|903.3|909.9|904.9|908|903|139
1603474200000|2020-10-23 17:30:00|908.2|903.2|908.5|903.5|909.6|904.6|908|903|138
1603474500000|2020-10-23 17:35:00|908.6|903.6|908.8|903.8|909.1|904.1|907.7|902.7|86
1603474800000|2020-10-23 17:40:00|908.1|903.1|908.9|903.9|909.5|904.5|908.1|903.1|63
1603475100000|2020-10-23 17:45:00|908.8|903.8|908.5|903.5|909.3|904.3|908.2|903.2|64
1603475400000|2020-10-23 17:50:00|908.6|903.6|909|904|909.3|904.3|908.4|903.4|68
1603475700000|2020-10-23 17:55:00|908.9|903.9|908.9|903.9|909.4|904.4|908.3|903.3|34
1603476000000|2020-10-23 18:00:00|909|904|909.8|904.8|910|905|908.6|903.6|68
1603476300000|2020-10-23 18:05:00|910|905|909.9|904.9|910.1|905.1|909.8|904.8|34
1603476600000|2020-10-23 18:10:00|909.8|904.8|909.8|904.8|910.4|905.4|909.4|904.4|28
1603476900000|2020-10-23 18:15:00|909.6|904.6|910.3|905.3|910.9|905.9|909.2|904.2|53
1603477200000|2020-10-23 18:20:00|910.2|905.2|911|906|911.1|906.1|909.9|904.9|44
1603477500000|2020-10-23 18:25:00|910.9|905.9|911.2|906.2|911.7|906.7|910.6|905.6|49
1603477800000|2020-10-23 18:30:00|911.3|906.3|910.8|905.8|911.4|906.4|910.8|905.8|42
1603478100000|2020-10-23 18:35:00|910.6|905.6|911|906|911|906|909.9|904.9|40
1603478400000|2020-10-23 18:40:00|911.1|906.1|911|906|911.4|906.4|911|906|39
1603478700000|2020-10-23 18:45:00|911.1|906.1|910.9|905.9|911.3|906.3|910.8|905.8|25
1603479000000|2020-10-23 18:50:00|910.8|905.8|910.3|905.3|911.3|906.3|910.2|905.2|44
1603479300000|2020-10-23 18:55:00|910.1|905.1|909.2|904.2|910.2|905.2|909.2|904.2|52
1603479600000|2020-10-23 19:00:00|909|904|908.9|903.9|909.4|904.4|908.6|903.6|60
1603479900000|2020-10-23 19:05:00|909.1|904.1|908.7|903.7|909.3|904.3|908.7|903.7|23
1603480200000|2020-10-23 19:10:00|908.5|903.5|909.1|904.1|909.3|904.3|907.9|902.9|57
1603480500000|2020-10-23 19:15:00|909.2|904.2|908.4|903.4|909.3|904.3|908.4|903.4|59
1603480800000|2020-10-23 19:20:00|908.6|903.6|909.2|904.2|909.4|904.4|908.2|903.2|46
1603481100000|2020-10-23 19:25:00|909.1|904.1|909.8|904.8|909.8|904.8|909|904|39
1603481400000|2020-10-23 19:30:00|909.7|904.7|908.7|903.7|909.8|904.8|908.6|903.6|38
1603481700000|2020-10-23 19:35:00|908.6|903.6|908.7|903.7|908.8|903.8|908.3|903.3|54
1603482000000|2020-10-23 19:40:00|908.6|903.6|908.9|903.9|909.4|904.4|908.5|903.5|39
1603482300000|2020-10-23 19:45:00|909.2|904.2|909|904|909.7|904.7|908.8|903.8|59
1603482600000|2020-10-23 19:50:00|909.2|904.2|910.1|905.1|910.1|905.1|908.6|903.6|61
1603482900000|2020-10-23 19:55:00|910|905|910.8|905.8|911.7|906.7|909.7|904.7|83
1603483200000|2020-10-23 20:00:00|910.7|905.7|909.7|904.7|910.8|905.8|909.4|904.4|104
1603483500000|2020-10-23 20:05:00|909.6|904.6|909.9|904.9|909.9|904.9|909.5|904.5|29
1603483800000|2020-10-23 20:10:00|909.8|904.8|909.7|904.7|910.3|905.3|909.7|904.7|22
1603484100000|2020-10-23 20:15:00|909.5|904.5|909.3|904.3|909.6|904.6|908.7|903.7|18
1603484400000|2020-10-23 20:20:00|909.4|904.4|909.2|904.2|909.4|904.4|908.9|903.9|26
1603484700000|2020-10-23 20:25:00|909.3|904.3|909.5|904.5|909.5|904.5|909.2|904.2|17
1603485000000|2020-10-23 20:30:00|909.6|904.6|909.5|904.5|910|905|909.5|904.5|32
1603485300000|2020-10-23 20:35:00|909.4|904.4|909.3|904.3|909.5|904.5|909.1|904.1|10
1603485600000|2020-10-23 20:40:00|909.4|904.4|909.5|904.5|909.6|904.6|909.4|904.4|6
1603485900000|2020-10-23 20:45:00|909.6|904.6|909.2|904.2|909.7|904.7|909.1|904.1|25
1603486200000|2020-10-23 20:50:00|908.9|903.9|909.6|904.6|910.3|905.3|908.9|903.9|12
1603486500000|2020-10-23 20:55:00|909.7|904.7|918.9|898.9|918.9|905.5|908|898.2|16
1603663200000|2020-10-25 22:00:00|921.2|901.2|909.7|904.7|921.2|905|908.6|899.4|50
1603663500000|2020-10-25 22:05:00|909.5|904.5|907.3|902.3|909.7|904.7|907.3|902.3|61
1603663800000|2020-10-25 22:10:00|907.4|902.4|907.9|902.9|908.7|903.7|906.9|901.9|58
1603664100000|2020-10-25 22:15:00|907.8|902.8|906.8|901.8|908.2|903.2|906.6|901.6|75
1603664400000|2020-10-25 22:20:00|906.5|901.5|906|901|906.9|901.9|905.7|900.7|96
1603664700000|2020-10-25 22:25:00|905.8|900.8|906.7|901.7|907|902|905.8|900.8|92
1603665000000|2020-10-25 22:30:00|906.9|901.9|907.1|902.1|908|903|906.9|901.9|50
1603665300000|2020-10-25 22:35:00|907.2|902.2|907.3|902.3|907.7|902.7|906.8|901.8|44
1603665600000|2020-10-25 22:40:00|907.4|902.4|906.6|901.6|907.6|902.6|906.6|901.6|66
1603665900000|2020-10-25 22:45:00|906.8|901.8|906.6|901.6|907.5|902.5|906.5|901.5|24
1603666200000|2020-10-25 22:50:00|906.8|901.8|906|901|907.2|902.2|906|901|62
1603666500000|2020-10-25 22:55:00|906.1|901.1|906.3|901.3|906.6|901.6|904|899|174
1603666800000|2020-10-25 23:00:00|906.4|901.4|906.5|901.5|907.9|902.9|906.3|901.3|82
1603667100000|2020-10-25 23:05:00|906.4|901.4|906.7|901.7|906.8|901.8|906.1|901.1|41
1603667400000|2020-10-25 23:10:00|906.6|901.6|908|903|908.3|903.3|906.6|901.6|69
1603667700000|2020-10-25 23:15:00|908.1|903.1|907.5|902.5|908.6|903.6|907.4|902.4|53
1603668000000|2020-10-25 23:20:00|907.7|902.7|906.9|901.9|908.2|903.2|906.8|901.8|48
1603668300000|2020-10-25 23:25:00|906.8|901.8|906.9|901.9|907.1|902.1|906.4|901.4|32
1603668600000|2020-10-25 23:30:00|906.8|901.8|906.5|901.5|906.9|901.9|906.1|901.1|28
1603668900000|2020-10-25 23:35:00|906.6|901.6|906.6|901.6|907|902|906.4|901.4|21
1603669200000|2020-10-25 23:40:00|906.5|901.5|904.9|899.9|906.5|901.5|904.4|899.4|52
1603669500000|2020-10-25 23:45:00|905|900|905.2|900.2|906.2|901.2|904.9|899.9|57
1603669800000|2020-10-25 23:50:00|905.1|900.1|904.7|899.7|905.2|900.2|904.4|899.4|39
1603670100000|2020-10-25 23:55:00|904.6|899.6|904.1|899.1|904.7|899.7|904.1|899.1|53
1603670400000|2020-10-26 00:00:00|903.9|898.9|903.5|898.5|904.3|899.3|902.8|897.8|111
1603670700000|2020-10-26 00:05:00|903.4|898.4|903.4|898.4|903.5|898.5|902.7|897.7|77
1603671000000|2020-10-26 00:10:00|903.3|898.3|903.5|898.5|904.1|899.1|903.2|898.2|87
1603671300000|2020-10-26 00:15:00|903.4|898.4|903|898|903.6|898.6|902.5|897.5|58
1603671600000|2020-10-26 00:20:00|903.1|898.1|902.3|897.3|903.1|898.1|901.7|896.7|75
1603671900000|2020-10-26 00:25:00|902.4|897.4|901.3|896.3|902.6|897.6|901.2|896.2|50
1603672200000|2020-10-26 00:30:00|901.4|896.4|901.9|896.9|901.9|896.9|901.3|896.3|50
1603672500000|2020-10-26 00:35:00|902|897|901.8|896.8|902|897|901.4|896.4|47
1603672800000|2020-10-26 00:40:00|901.7|896.7|901.8|896.8|902|897|901.5|896.5|47
1603673100000|2020-10-26 00:45:00|901.7|896.7|902.2|897.2|902.2|897.2|901.7|896.7|29
1603673400000|2020-10-26 00:50:00|902.3|897.3|901.2|896.2|902.3|897.3|901.1|896.1|68
1603673700000|2020-10-26 00:55:00|901.3|896.3|900.1|895.1|901.5|896.5|900.1|895.1|38
1603674000000|2020-10-26 01:00:00|900.3|895.3|899.9|894.9|901.2|896.2|899.6|894.6|118
1603674300000|2020-10-26 01:05:00|899.8|894.8|901.1|896.1|901.3|896.3|899.6|894.6|94
1603674600000|2020-10-26 01:10:00|901.2|896.2|901|896|901.3|896.3|900.9|895.9|71
1603674900000|2020-10-26 01:15:00|901.1|896.1|900.2|895.2|901.3|896.3|900|895|62
1603675200000|2020-10-26 01:20:00|900.1|895.1|900.7|895.7|901|896|900|895|66
1603675500000|2020-10-26 01:25:00|900.6|895.6|900.4|895.4|901|896|900.4|895.4|38
1603675800000|2020-10-26 01:30:00|900.3|895.3|895.5|890.5|900.3|895.3|895.2|890.2|193
1603676100000|2020-10-26 01:35:00|895.6|890.6|893.4|888.4|895.7|890.7|893.1|888.1|220
1603676400000|2020-10-26 01:40:00|893.5|888.5|893.5|888.5|894.1|889.1|893.1|888.1|245
1603676700000|2020-10-26 01:45:00|893.4|888.4|893.6|888.6|894.5|889.5|892.8|887.8|168
1603677000000|2020-10-26 01:50:00|893.7|888.7|894.2|889.2|894.4|889.4|893.6|888.6|66
1603677300000|2020-10-26 01:55:00|894.3|889.3|893.7|888.7|894.5|889.5|893.7|888.7|62
1603677600000|2020-10-26 02:00:00|893.6|888.6|894.8|889.8|894.9|889.9|893.3|888.3|80
1603677900000|2020-10-26 02:05:00|894.7|889.7|895.1|890.1|895.5|890.5|894.7|889.7|57
1603678200000|2020-10-26 02:10:00|895.2|890.2|894.5|889.5|895.3|890.3|894.4|889.4|36
1603678500000|2020-10-26 02:15:00|894.6|889.6|895.3|890.3|895.4|890.4|894|889|68
1603678800000|2020-10-26 02:20:00|895.4|890.4|895.4|890.4|895.7|890.7|895.2|890.2|36
1603679100000|2020-10-26 02:25:00|895.6|890.6|895.3|890.3|895.7|890.7|895.2|890.2|63
1603679400000|2020-10-26 02:30:00|895.2|890.2|896.1|891.1|896.3|891.3|895.2|890.2|76
1603679700000|2020-10-26 02:35:00|896.2|891.2|895.4|890.4|896.7|891.7|895.2|890.2|55
1603680000000|2020-10-26 02:40:00|895.5|890.5|894.4|889.4|895.6|890.6|894.4|889.4|71
1603680300000|2020-10-26 02:45:00|894.5|889.5|894.7|889.7|894.9|889.9|894.1|889.1|49
1603680600000|2020-10-26 02:50:00|894.8|889.8|894.8|889.8|895.1|890.1|894.3|889.3|33
1603680900000|2020-10-26 02:55:00|894.9|889.9|894.5|889.5|895.1|890.1|894.1|889.1|29
1603681200000|2020-10-26 03:00:00|894.7|889.7|894.8|889.8|895.1|890.1|894.5|889.5|42
1603681500000|2020-10-26 03:05:00|894.6|889.6|894.9|889.9|894.9|889.9|894.1|889.1|39
1603681800000|2020-10-26 03:10:00|894.8|889.8|894.7|889.7|895|890|894.6|889.6|56
1603682100000|2020-10-26 03:15:00|894.6|889.6|893.5|888.5|894.6|889.6|893.3|888.3|88
1603682400000|2020-10-26 03:20:00|893.6|888.6|894|889|894|889|893.5|888.5|77
1603682700000|2020-10-26 03:25:00|893.9|888.9|894.1|889.1|894.3|889.3|893.8|888.8|91
1603683000000|2020-10-26 03:30:00|894|889|895|890|895.1|890.1|893.8|888.8|64
1603683300000|2020-10-26 03:35:00|894.9|889.9|895.1|890.1|895.2|890.2|894.7|889.7|42
1603683600000|2020-10-26 03:40:00|895|890|894.8|889.8|895.2|890.2|894.6|889.6|52
1603683900000|2020-10-26 03:45:00|894.9|889.9|895.2|890.2|895.2|890.2|894.8|889.8|41
1603684200000|2020-10-26 03:50:00|895.1|890.1|895.2|890.2|895.2|890.2|894.9|889.9|34
1603684500000|2020-10-26 03:55:00|895.3|890.3|895.4|890.4|895.7|890.7|895.1|890.1|30
1603684800000|2020-10-26 04:00:00|895.3|890.3|895.3|890.3|895.4|890.4|895.3|890.3|21
1603685100000|2020-10-26 04:05:00|895.4|890.4|895.6|890.6|895.8|890.8|895.2|890.2|33
1603685400000|2020-10-26 04:10:00|895.5|890.5|895.4|890.4|895.6|890.6|895.3|890.3|24
1603685700000|2020-10-26 04:15:00|895.2|890.2|895.3|890.3|895.4|890.4|895.2|890.2|6
1603686000000|2020-10-26 04:20:00|895.2|890.2|895.4|890.4|895.5|890.5|894.8|889.8|16
1603686300000|2020-10-26 04:25:00|895.3|890.3|895.4|890.4|895.4|890.4|895.1|890.1|13
1603686600000|2020-10-26 04:30:00|895.3|890.3|894|889|895.3|890.3|893.7|888.7|52
1603686900000|2020-10-26 04:35:00|893.8|888.8|894.5|889.5|894.8|889.8|893.6|888.6|66
1603687200000|2020-10-26 04:40:00|894.9|889.9|894.8|889.8|895.3|890.3|894.8|889.8|38
1603687500000|2020-10-26 04:45:00|894.9|889.9|895.2|890.2|895.3|890.3|894.4|889.4|24
1603687800000|2020-10-26 04:50:00|895.3|890.3|895.2|890.2|895.4|890.4|894.9|889.9|39
1603688100000|2020-10-26 04:55:00|895.3|890.3|894.4|889.4|895.6|890.6|894.4|889.4|40
1603688400000|2020-10-26 05:00:00|894.1|889.1|895.1|890.1|895.1|890.1|893.9|888.9|25
1603688700000|2020-10-26 05:05:00|894.9|889.9|894.6|889.6|895.1|890.1|894.4|889.4|24
1603689000000|2020-10-26 05:10:00|894.4|889.4|894.4|889.4|894.7|889.7|893.9|888.9|37
1603689300000|2020-10-26 05:15:00|894.3|889.3|894|889|894.5|889.5|894|889|13
1603689600000|2020-10-26 05:20:00|893.9|888.9|893.5|888.5|894.2|889.2|893.4|888.4|38
1603689900000|2020-10-26 05:25:00|893.4|888.4|892.6|887.6|893.4|888.4|892.1|887.1|47
1603690200000|2020-10-26 05:30:00|892.5|887.5|891.7|886.7|893.4|888.4|890.8|885.8|136
1603690500000|2020-10-26 05:35:00|891.6|886.6|891.5|886.5|892.2|887.2|891.3|886.3|76
1603690800000|2020-10-26 05:40:00|891.6|886.6|888.2|883.2|892.1|887.1|887.9|882.9|113
1603691100000|2020-10-26 05:45:00|888.1|883.1|888.7|883.7|889|884|887|882|119
1603691400000|2020-10-26 05:50:00|888.6|883.6|890|885|890.6|885.6|888|883|97
1603691700000|2020-10-26 05:55:00|889.9|884.9|891.1|886.1|891.5|886.5|889|884|107
1603692000000|2020-10-26 06:00:00|891.3|886.3|891|886|892.1|887.1|890.7|885.7|85
1603692300000|2020-10-26 06:05:00|890.9|885.9|890.2|885.2|891|886|890.1|885.1|58
1603692600000|2020-10-26 06:10:00|890.3|885.3|890.1|885.1|890.9|885.9|889.8|884.8|48
1603692900000|2020-10-26 06:15:00|890|885|890.1|885.1|890.5|885.5|889.7|884.7|40
1603693200000|2020-10-26 06:20:00|890.2|885.2|890.9|885.9|891|886|890|885|60
1603693500000|2020-10-26 06:25:00|890.8|885.8|891.3|886.3|891.8|886.8|890.7|885.7|71
1603693800000|2020-10-26 06:30:00|891.5|886.5|891.6|886.6|892.1|887.1|891.2|886.2|47
1603694100000|2020-10-26 06:35:00|891.7|886.7|891.7|886.7|892.2|887.2|891.1|886.1|46
1603694400000|2020-10-26 06:40:00|891.6|886.6|892.3|887.3|892.4|887.4|891.6|886.6|52
1603694700000|2020-10-26 06:45:00|892.4|887.4|891.9|886.9|892.4|887.4|891.6|886.6|69
1603695000000|2020-10-26 06:50:00|891.8|886.8|891.8|886.8|892.1|887.1|890.5|885.5|47
1603695300000|2020-10-26 06:55:00|891.9|886.9|891.5|886.5|892.5|887.5|891.3|886.3|54
1603695600000|2020-10-26 07:00:00|890.8|885.8|891.1|886.1|891.6|886.6|889.9|884.9|83
1603695900000|2020-10-26 07:05:00|891.2|886.2|889.7|884.7|891.3|886.3|888.5|883.5|96
1603696200000|2020-10-26 07:10:00|889.6|884.6|888.3|883.3|889.7|884.7|888.3|883.3|64
1603696500000|2020-10-26 07:15:00|888.2|883.2|890.3|885.3|890.5|885.5|888|883|77
1603696800000|2020-10-26 07:20:00|890.4|885.4|890.7|885.7|892|887|890.2|885.2|89
1603697100000|2020-10-26 07:25:00|890.6|885.6|891.7|886.7|892|887|890.2|885.2|111
1603697400000|2020-10-26 07:30:00|891.5|886.5|892.9|887.9|893.4|888.4|890.8|885.8|101
1603697700000|2020-10-26 07:35:00|892.8|887.8|893.4|888.4|893.9|888.9|892.8|887.8|120
1603698000000|2020-10-26 07:40:00|893.3|888.3|893.8|888.8|894.1|889.1|892.9|887.9|97
1603698300000|2020-10-26 07:45:00|893.7|888.7|894.7|889.7|895.2|890.2|893.5|888.5|81
1603698600000|2020-10-26 07:50:00|894.6|889.6|895|890|895.3|890.3|894.1|889.1|78
1603698900000|2020-10-26 07:55:00|894.9|889.9|893.9|888.9|894.9|889.9|893|888|126
1603699200000|2020-10-26 08:00:00|893.7|888.7|891.4|886.4|894.1|889.1|890.5|885.5|226
1603699500000|2020-10-26 08:05:00|891.3|886.3|894.7|889.7|894.7|889.7|891.1|886.1|106
1603699800000|2020-10-26 08:10:00|894.6|889.6|895.3|890.3|895.4|890.4|893.9|888.9|99
1603700100000|2020-10-26 08:15:00|895.2|890.2|894.3|889.3|895.3|890.3|894|889|123
1603700400000|2020-10-26 08:20:00|894.2|889.2|893.6|888.6|894.8|889.8|893.5|888.5|128
1603700700000|2020-10-26 08:25:00|893.5|888.5|893.3|888.3|893.9|888.9|893.2|888.2|105
1603701000000|2020-10-26 08:30:00|893.4|888.4|893.2|888.2|893.7|888.7|893.2|888.2|74
1603701300000|2020-10-26 08:35:00|893.4|888.4|892.1|887.1|893.4|888.4|891.8|886.8|132
1603701600000|2020-10-26 08:40:00|891.6|886.6|894.7|889.7|894.8|889.8|890.3|885.3|113
1603701900000|2020-10-26 08:45:00|894.5|889.5|896.2|891.2|896.3|891.3|894.5|889.5|84
1603702200000|2020-10-26 08:50:00|896|891|894.6|889.6|896.3|891.3|894.1|889.1|85
1603702500000|2020-10-26 08:55:00|894.5|889.5|894|889|895.1|890.1|893.8|888.8|79
1603702800000|2020-10-26 09:00:00|893.9|888.9|891.3|886.3|894.2|889.2|891.1|886.1|86
1603703100000|2020-10-26 09:05:00|891.4|886.4|894.6|889.6|894.6|889.6|890.7|885.7|106
1603703400000|2020-10-26 09:10:00|894.7|889.7|895.1|890.1|895.3|890.3|894.3|889.3|103
1603703700000|2020-10-26 09:15:00|895.6|890.6|895.1|890.1|895.7|890.7|894.4|889.4|52
1603704000000|2020-10-26 09:20:00|895|890|894.6|889.6|895|890|894.4|889.4|48
1603704300000|2020-10-26 09:25:00|894.7|889.7|894.4|889.4|894.7|889.7|893.5|888.5|87
1603704600000|2020-10-26 09:30:00|894.6|889.6|894.1|889.1|894.7|889.7|894|889|55
1603704900000|2020-10-26 09:35:00|893.9|888.9|894|889|894.5|889.5|893.4|888.4|83
1603705200000|2020-10-26 09:40:00|893.9|888.9|894.3|889.3|894.5|889.5|893.7|888.7|71
1603705500000|2020-10-26 09:45:00|894.1|889.1|895.2|890.2|895.9|890.9|894|889|113
1603705800000|2020-10-26 09:50:00|895.1|890.1|895.5|890.5|895.5|890.5|894.3|889.3|44
1603706100000|2020-10-26 09:55:00|895.4|890.4|895.3|890.3|895.8|890.8|895|890|36
1603706400000|2020-10-26 10:00:00|895.5|890.5|891.7|886.7|895.8|890.8|891.7|886.7|134
1603706700000|2020-10-26 10:05:00|891.8|886.8|890.9|885.9|892.1|887.1|890.7|885.7|79
1603707000000|2020-10-26 10:10:00|890.8|885.8|893|888|893.8|888.8|890.6|885.6|112
1603707300000|2020-10-26 10:15:00|893.2|888.2|894.8|889.8|894.9|889.9|892.8|887.8|67
1603707600000|2020-10-26 10:20:00|894.7|889.7|895.2|890.2|895.2|890.2|894.7|889.7|60
1603707900000|2020-10-26 10:25:00|895.3|890.3|894.9|889.9|895.5|890.5|894.8|889.8|48
1603708200000|2020-10-26 10:30:00|894.8|889.8|895.9|890.9|896.2|891.2|894.7|889.7|70
1603708500000|2020-10-26 10:35:00|895.8|890.8|896.8|891.8|897.1|892.1|895.8|890.8|48
1603708800000|2020-10-26 10:40:00|896.9|891.9|897.3|892.3|897.6|892.6|896.8|891.8|52
1603709100000|2020-10-26 10:45:00|897.4|892.4|898.8|893.8|899|894|897.4|892.4|51
1603709400000|2020-10-26 10:50:00|898.9|893.9|899.7|894.7|899.8|894.8|898.4|893.4|74
1603709700000|2020-10-26 10:55:00|899.8|894.8|900.2|895.2|900.2|895.2|899.4|894.4|94
1603710000000|2020-10-26 11:00:00|900.1|895.1|899.3|894.3|901.1|896.1|898.4|893.4|131
1603710300000|2020-10-26 11:05:00|899.5|894.5|901.1|896.1|901.9|896.9|899.2|894.2|84
1603710600000|2020-10-26 11:10:00|901|896|900.1|895.1|901.2|896.2|899.7|894.7|60
1603710900000|2020-10-26 11:15:00|900|895|898.2|893.2|900.1|895.1|898.2|893.2|77
1603711200000|2020-10-26 11:20:00|898.3|893.3|894.7|889.7|898.3|893.3|894|889|107
1603711500000|2020-10-26 11:25:00|894.8|889.8|893.9|888.9|894.8|889.8|893.6|888.6|81
1603711800000|2020-10-26 11:30:00|894|889|895.7|890.7|895.7|890.7|890.6|885.6|78
1603712100000|2020-10-26 11:35:00|895.8|890.8|894.9|889.9|895.8|890.8|894.1|889.1|68
1603712400000|2020-10-26 11:40:00|895.1|890.1|895.2|890.2|896|891|894.7|889.7|70
1603712700000|2020-10-26 11:45:00|895.3|890.3|895.9|890.9|896.5|891.5|894.2|889.2|56
1603713000000|2020-10-26 11:50:00|896.1|891.1|893.2|888.2|896.5|891.5|893.2|888.2|78
1603713300000|2020-10-26 11:55:00|893.3|888.3|892.6|887.6|893.6|888.6|892.2|887.2|97
1603713600000|2020-10-26 12:00:00|891.4|886.4|889.2|884.2|892.8|887.8|887.8|882.8|188
1603713900000|2020-10-26 12:05:00|889.4|884.4|889.2|884.2|889.8|884.8|888.1|883.1|156
1603714200000|2020-10-26 12:10:00|889.1|884.1|884.9|879.9|889.2|884.2|883|878|177
1603714500000|2020-10-26 12:15:00|884.7|879.7|885.5|880.5|885.6|880.6|883.7|878.7|123
1603714800000|2020-10-26 12:20:00|885.4|880.4|877.2|872.2|885.4|880.4|874.5|869.5|264
1603715100000|2020-10-26 12:25:00|877.1|872.1|882.9|877.9|883.1|878.1|874.9|869.9|205
1603715400000|2020-10-26 12:30:00|882.6|877.6|884.4|879.4|885.2|880.2|879.9|874.9|184
1603715700000|2020-10-26 12:35:00|884.3|879.3|880.9|875.9|884.3|879.3|879|874|167
1603716000000|2020-10-26 12:40:00|881|876|880.3|875.3|881.8|876.8|879.1|874.1|209
1603716300000|2020-10-26 12:45:00|880.4|875.4|877.2|872.2|880.4|875.4|876.2|871.2|182
1603716600000|2020-10-26 12:50:00|877.1|872.1|876.3|871.3|877.4|872.4|876|871|210
1603716900000|2020-10-26 12:55:00|876.2|871.2|878.6|873.6|879.6|874.6|876.2|871.2|134
1603717200000|2020-10-26 13:00:00|878.5|873.5|880.1|875.1|880.5|875.5|875.8|870.8|276
1603717500000|2020-10-26 13:05:00|879.9|874.9|879|874|881.3|876.3|879|874|167
1603717800000|2020-10-26 13:10:00|879.1|874.1|882|877|884.1|879.1|878.7|873.7|158
1603718100000|2020-10-26 13:15:00|882.1|877.1|880.4|875.4|883|878|880|875|167
1603718400000|2020-10-26 13:20:00|880.5|875.5|880.3|875.3|881.5|876.5|879.7|874.7|154
1603718700000|2020-10-26 13:25:00|880.4|875.4|883.1|878.1|883.4|878.4|879.9|874.9|198
1603719000000|2020-10-26 13:30:00|882.9|877.9|883.4|878.4|884.8|879.8|882.1|877.1|290
1603719300000|2020-10-26 13:35:00|883.5|878.5|882.8|877.8|884.2|879.2|882.3|877.3|178
1603719600000|2020-10-26 13:40:00|883|878|885.2|880.2|885.7|880.7|882.1|877.1|205
1603719900000|2020-10-26 13:45:00|885|880|883.3|878.3|885.2|880.2|882.9|877.9|200
1603720200000|2020-10-26 13:50:00|883.4|878.4|886.9|881.9|887.4|882.4|883.2|878.2|173
1603720500000|2020-10-26 13:55:00|886.8|881.8|886|881|888.1|883.1|886|881|164
1603720800000|2020-10-26 14:00:00|885.9|880.9|884.8|879.8|885.9|880.9|883.4|878.4|214
1603721100000|2020-10-26 14:05:00|884.9|879.9|884.8|879.8|884.9|879.9|883.2|878.2|183
1603721400000|2020-10-26 14:10:00|884.7|879.7|883.7|878.7|884.7|879.7|883|878|137
1603721700000|2020-10-26 14:15:00|883.9|878.9|884.2|879.2|884.9|879.9|883.6|878.6|152
1603722000000|2020-10-26 14:20:00|884.3|879.3|883.4|878.4|885.8|880.8|883.2|878.2|167
1603722300000|2020-10-26 14:25:00|883.3|878.3|879.8|874.8|883.3|878.3|879.7|874.7|175
1603722600000|2020-10-26 14:30:00|879.9|874.9|878.2|873.2|879.9|874.9|876.8|871.8|239
1603722900000|2020-10-26 14:35:00|878.1|873.1|879|874|879|874|876.9|871.9|209
1603723200000|2020-10-26 14:40:00|879.2|874.2|878|873|879.4|874.4|877.8|872.8|155
1603723500000|2020-10-26 14:45:00|878.1|873.1|877.6|872.6|878.7|873.7|877|872|161
1603723800000|2020-10-26 14:50:00|877.5|872.5|877.2|872.2|877.7|872.7|875.4|870.4|213
1603724100000|2020-10-26 14:55:00|877.1|872.1|876.9|871.9|877.2|872.2|874.6|869.6|239
1603724400000|2020-10-26 15:00:00|876.7|871.7|875.8|870.8|876.7|871.7|874.4|869.4|343
1603724700000|2020-10-26 15:05:00|875.7|870.7|876.7|871.7|876.8|871.8|874.7|869.7|254
1603725000000|2020-10-26 15:10:00|876.8|871.8|877.2|872.2|877.6|872.6|875.7|870.7|301
1603725300000|2020-10-26 15:15:00|877|872|874.8|869.8|877.2|872.2|874.8|869.8|252
1603725600000|2020-10-26 15:20:00|874.7|869.7|875.4|870.4|875.9|870.9|874.3|869.3|278
1603725900000|2020-10-26 15:25:00|875.3|870.3|874.9|869.9|876.2|871.2|874.4|869.4|190
1603726200000|2020-10-26 15:30:00|874.8|869.8|874.1|869.1|874.9|869.9|872.5|867.5|191
1603726500000|2020-10-26 15:35:00|874|869|876.7|871.7|877|872|873.2|868.2|242
1603726800000|2020-10-26 15:40:00|876.6|871.6|877.3|872.3|877.3|872.3|875.6|870.6|229
1603727100000|2020-10-26 15:45:00|877.4|872.4|877.4|872.4|878.7|873.7|877.3|872.3|144
1603727400000|2020-10-26 15:50:00|877.2|872.2|880.1|875.1|880.5|875.5|876.9|871.9|198
1603727700000|2020-10-26 15:55:00|880.2|875.2|878.7|873.7|880.6|875.6|878.4|873.4|175
1603728000000|2020-10-26 16:00:00|878.3|873.3|879.5|874.5|880.3|875.3|877.7|872.7|205
1603728300000|2020-10-26 16:05:00|879.6|874.6|878.5|873.5|880|875|877.3|872.3|133
1603728600000|2020-10-26 16:10:00|878.6|873.6|879.6|874.6|880.1|875.1|878.6|873.6|92
1603728900000|2020-10-26 16:15:00|879.5|874.5|877.8|872.8|880.1|875.1|877.6|872.6|144
1603729200000|2020-10-26 16:20:00|877.7|872.7|879.3|874.3|879.5|874.5|877.4|872.4|146
1603729500000|2020-10-26 16:25:00|879.2|874.2|879.9|874.9|880.8|875.8|878.9|873.9|182
1603729800000|2020-10-26 16:30:00|879.8|874.8|878.3|873.3|879.8|874.8|877.5|872.5|87
1603730100000|2020-10-26 16:35:00|878.5|873.5|877.6|872.6|878.8|873.8|876.8|871.8|90
1603730400000|2020-10-26 16:40:00|877.5|872.5|876.9|871.9|877.6|872.6|876.3|871.3|95
1603730700000|2020-10-26 16:45:00|876.8|871.8|876.4|871.4|876.9|871.9|876.1|871.1|113
1603731000000|2020-10-26 16:50:00|876.5|871.5|876.3|871.3|876.6|871.6|875.6|870.6|123
1603731300000|2020-10-26 16:55:00|876.2|871.2|876.5|871.5|876.5|871.5|875|870|134
1603731600000|2020-10-26 17:00:00|876.4|871.4|879.3|874.3|879.5|874.5|875.5|870.5|240
1603731900000|2020-10-26 17:05:00|879.4|874.4|880.3|875.3|880.4|875.4|878.6|873.6|108
1603732200000|2020-10-26 17:10:00|880.5|875.5|880|875|880.8|875.8|879.7|874.7|157
1603732500000|2020-10-26 17:15:00|879.9|874.9|878.7|873.7|880|875|878.6|873.6|89
1603732800000|2020-10-26 17:20:00|878.9|873.9|877.3|872.3|879|874|876.6|871.6|109
1603733100000|2020-10-26 17:25:00|877.4|872.4|875.9|870.9|877.4|872.4|875.3|870.3|196
1603733400000|2020-10-26 17:30:00|875.8|870.8|873.8|868.8|876.5|871.5|873.6|868.6|200
1603733700000|2020-10-26 17:35:00|873.7|868.7|875|870|875.5|870.5|873.5|868.5|194
1603734000000|2020-10-26 17:40:00|874.9|869.9|875.1|870.1|875.3|870.3|874.6|869.6|104
1603734300000|2020-10-26 17:45:00|875|870|875.5|870.5|875.5|870.5|874.3|869.3|66
1603734600000|2020-10-26 17:50:00|875.4|870.4|876.4|871.4|876.5|871.5|875.3|870.3|69
1603734900000|2020-10-26 17:55:00|876.1|871.1|875.8|870.8|876.2|871.2|875.5|870.5|55
1603735200000|2020-10-26 18:00:00|875.6|870.6|876.7|871.7|876.8|871.8|875.3|870.3|81
1603735500000|2020-10-26 18:05:00|876.8|871.8|877.4|872.4|877.9|872.9|876.8|871.8|112
1603735800000|2020-10-26 18:10:00|877.5|872.5|877.7|872.7|878.2|873.2|877.3|872.3|88
1603736100000|2020-10-26 18:15:00|877.6|872.6|878|873|878.6|873.6|877.6|872.6|78
1603736400000|2020-10-26 18:20:00|877.9|872.9|878.6|873.6|878.6|873.6|877.6|872.6|50
1603736700000|2020-10-26 18:25:00|878.5|873.5|879.2|874.2|879.4|874.4|878.4|873.4|61
1603737000000|2020-10-26 18:30:00|879.3|874.3|878.5|873.5|879.5|874.5|878.4|873.4|95
1603737300000|2020-10-26 18:35:00|878.4|873.4|877.7|872.7|878.5|873.5|877.4|872.4|66
1603737600000|2020-10-26 18:40:00|877.6|872.6|878.1|873.1|878.6|873.6|877.6|872.6|92
1603737900000|2020-10-26 18:45:00|878|873|877.3|872.3|878.1|873.1|876.8|871.8|73
1603738200000|2020-10-26 18:50:00|877.4|872.4|878|873|878.2|873.2|877.2|872.2|119
1603738500000|2020-10-26 18:55:00|878.1|873.1|878|873|878.7|873.7|877.8|872.8|65
1603738800000|2020-10-26 19:00:00|878.1|873.1|878.1|873.1|878.7|873.7|877.9|872.9|39
1603739100000|2020-10-26 19:05:00|878|873|878|873|878.2|873.2|877.9|872.9|10
1603739400000|2020-10-26 19:10:00|877.9|872.9|877.5|872.5|878.1|873.1|877.3|872.3|49
1603739700000|2020-10-26 19:15:00|877.4|872.4|876.9|871.9|877.8|872.8|876.9|871.9|93
1603740000000|2020-10-26 19:20:00|877.1|872.1|877.3|872.3|878|873|877|872|173
1603740300000|2020-10-26 19:25:00|877.4|872.4|878|873|878.1|873.1|877.4|872.4|84
1603740600000|2020-10-26 19:30:00|878.1|873.1|878|873|878.3|873.3|877.1|872.1|98
1603740900000|2020-10-26 19:35:00|877.9|872.9|877.8|872.8|878.1|873.1|877.7|872.7|43
1603741200000|2020-10-26 19:40:00|877.7|872.7|878|873|878.3|873.3|877.1|872.1|73
1603741500000|2020-10-26 19:45:00|877.9|872.9|877.4|872.4|878|873|877.4|872.4|36
1603741800000|2020-10-26 19:50:00|876.8|871.8|877.5|872.5|877.7|872.7|876.8|871.8|59
1603742100000|2020-10-26 19:55:00|877.6|872.6|878.5|873.5|878.6|873.6|877.4|872.4|81
1603742400000|2020-10-26 20:00:00|878.4|873.4|878.7|873.7|879.4|874.4|878|873|61
1603742700000|2020-10-26 20:05:00|878.8|873.8|879.1|874.1|879.4|874.4|878.8|873.8|47
1603743000000|2020-10-26 20:10:00|878.9|873.9|878.6|873.6|879.1|874.1|878.6|873.6|25
1603743300000|2020-10-26 20:15:00|878.7|873.7|878.8|873.8|878.9|873.9|878.4|873.4|10
1603743600000|2020-10-26 20:20:00|878.7|873.7|878.4|873.4|878.7|873.7|878.4|873.4|10
1603743900000|2020-10-26 20:25:00|878.2|873.2|878|873|878.2|873.2|877.9|872.9|21
1603744200000|2020-10-26 20:30:00|877.8|872.8|876.9|871.9|878|873|876.7|871.7|61
1603744500000|2020-10-26 20:35:00|876.8|871.8|876.9|871.9|877|872|876.5|871.5|26
1603744800000|2020-10-26 20:40:00|876.8|871.8|877.1|872.1|877.2|872.2|876.6|871.6|16
1603745100000|2020-10-26 20:45:00|877|872|876.3|871.3|877.2|872.2|876.1|871.1|32
1603745400000|2020-10-26 20:50:00|876.4|871.4|876.5|871.5|876.7|871.7|876.4|871.4|17
1603745700000|2020-10-26 20:55:00|876.6|871.6|876.3|871.3|876.6|871.6|876|871|20
1603749600000|2020-10-26 22:00:00|884.4|864.4|876.6|871.6|884.7|875.3|876.6|863.9|13
1603749900000|2020-10-26 22:05:00|877.9|872.9|877.5|872.5|878.3|873.3|877.5|872.5|15
1603750200000|2020-10-26 22:10:00|877.6|872.6|878|873|878|873|877.6|872.6|10
1603750500000|2020-10-26 22:15:00|877.7|872.7|877.5|872.5|877.7|872.7|877.5|872.5|5
1603750800000|2020-10-26 22:20:00|877.6|872.6|877.6|872.6|877.6|872.6|877.1|872.1|7
1603751100000|2020-10-26 22:25:00|877.7|872.7|878.2|873.2|878.4|873.4|877.7|872.7|23
1603751400000|2020-10-26 22:30:00|878.3|873.3|879|874|879.2|874.2|878.2|873.2|18
1603751700000|2020-10-26 22:35:00|878.9|873.9|878.5|873.5|878.9|873.9|878.4|873.4|16
1603752000000|2020-10-26 22:40:00|878.4|873.4|878.2|873.2|878.5|873.5|877.9|872.9|27
1603752300000|2020-10-26 22:45:00|878.3|873.3|878.7|873.7|878.7|873.7|878.2|873.2|12
1603752600000|2020-10-26 22:50:00|878.6|873.6|878.7|873.7|878.8|873.8|878.5|873.5|20
1603752900000|2020-10-26 22:55:00|878.8|873.8|878.7|873.7|878.8|873.8|878.6|873.6|20
1603753200000|2020-10-26 23:00:00|878.8|873.8|878.7|873.7|878.9|873.9|878.7|873.7|12
1603753500000|2020-10-26 23:05:00|878.8|873.8|878.8|873.8|878.9|873.9|878.5|873.5|26
1603753800000|2020-10-26 23:10:00|878.7|873.7|878.8|873.8|878.9|873.9|878.5|873.5|27
1603754100000|2020-10-26 23:15:00|878.9|873.9|878.7|873.7|878.9|873.9|878.5|873.5|21
1603754400000|2020-10-26 23:20:00|878.8|873.8|878.7|873.7|878.8|873.8|878.5|873.5|14
1603754700000|2020-10-26 23:25:00|878.8|873.8|879.3|874.3|879.3|874.3|878.8|873.8|16
1603755000000|2020-10-26 23:30:00|879.2|874.2|879.2|874.2|879.3|874.3|878.8|873.8|19
1603755300000|2020-10-26 23:35:00|879.1|874.1|878.8|873.8|879.2|874.2|878.8|873.8|35
1603755600000|2020-10-26 23:40:00|878.7|873.7|879.1|874.1|879.3|874.3|878.7|873.7|24
1603755900000|2020-10-26 23:45:00|879.2|874.2|878.9|873.9|879.2|874.2|877.4|872.4|45
1603756200000|2020-10-26 23:50:00|879|874|878.8|873.8|879|874|878.6|873.6|23
1603756500000|2020-10-26 23:55:00|878.7|873.7|878.3|873.3|879|874|878.1|873.1|43
1603756800000|2020-10-27 00:00:00|878.2|873.2|878.6|873.6|878.7|873.7|877.6|872.6|127
1603757100000|2020-10-27 00:05:00|878.7|873.7|878.7|873.7|878.8|873.8|878.1|873.1|100
1603757400000|2020-10-27 00:10:00|878.8|873.8|880.2|875.2|880.5|875.5|878.8|873.8|46
1603757700000|2020-10-27 00:15:00|880.4|875.4|880.7|875.7|880.8|875.8|879.6|874.6|30
1603758000000|2020-10-27 00:20:00|880.9|875.9|881|876|881.1|876.1|880.8|875.8|21
1603758300000|2020-10-27 00:25:00|880.9|875.9|881.7|876.7|881.9|876.9|880.7|875.7|18
1603758600000|2020-10-27 00:30:00|881.6|876.6|881.6|876.6|881.8|876.8|881.2|876.2|29
1603758900000|2020-10-27 00:35:00|881.7|876.7|881.5|876.5|881.7|876.7|881.2|876.2|30
1603759200000|2020-10-27 00:40:00|881.6|876.6|880.9|875.9|881.7|876.7|880.7|875.7|76
1603759500000|2020-10-27 00:45:00|881|876|881.3|876.3|881.4|876.4|881|876|57
1603759800000|2020-10-27 00:50:00|881.2|876.2|881|876|881.2|876.2|880.9|875.9|32
1603760100000|2020-10-27 00:55:00|880.9|875.9|881.7|876.7|881.8|876.8|880.8|875.8|33
1603760400000|2020-10-27 01:00:00|881.8|876.8|884.8|879.8|885.2|880.2|881.7|876.7|168
1603760700000|2020-10-27 01:05:00|884.9|879.9|884.6|879.6|885.8|880.8|884.5|879.5|49
1603761000000|2020-10-27 01:10:00|884.5|879.5|884.8|879.8|884.8|879.8|884|879|84
1603761300000|2020-10-27 01:15:00|885|880|884.6|879.6|885.5|880.5|884.6|879.6|38
1603761600000|2020-10-27 01:20:00|884.7|879.7|884.7|879.7|884.8|879.8|884|879|44
1603761900000|2020-10-27 01:25:00|884.8|879.8|886.2|881.2|886.2|881.2|884.4|879.4|22
1603762200000|2020-10-27 01:30:00|885.9|880.9|883.1|878.1|886.1|881.1|882.9|877.9|60
1603762500000|2020-10-27 01:35:00|883|878|884|879|884.2|879.2|882.4|877.4|90
1603762800000|2020-10-27 01:40:00|884.1|879.1|884.1|879.1|884.3|879.3|883.9|878.9|28
1603763100000|2020-10-27 01:45:00|884.2|879.2|884.5|879.5|884.6|879.6|883.9|878.9|44
1603763400000|2020-10-27 01:50:00|884.4|879.4|884.2|879.2|884.4|879.4|883.8|878.8|51
1603763700000|2020-10-27 01:55:00|884.3|879.3|883.4|878.4|884.3|879.3|883.3|878.3|75
1603764000000|2020-10-27 02:00:00|883.5|878.5|883.8|878.8|883.8|878.8|883.2|878.2|69
1603764300000|2020-10-27 02:05:00|883.6|878.6|883.9|878.9|884.1|879.1|883.4|878.4|49
1603764600000|2020-10-27 02:10:00|883.8|878.8|885.5|880.5|885.5|880.5|883.8|878.8|46
1603764900000|2020-10-27 02:15:00|885.4|880.4|884.3|879.3|885.7|880.7|884.2|879.2|59
1603765200000|2020-10-27 02:20:00|884.2|879.2|884.5|879.5|885.1|880.1|884.2|879.2|63
1603765500000|2020-10-27 02:25:00|885|880|884.8|879.8|885|880|884.6|879.6|22
1603765800000|2020-10-27 02:30:00|884.9|879.9|884.7|879.7|885.5|880.5|884.5|879.5|37
1603766100000|2020-10-27 02:35:00|884.6|879.6|882.3|877.3|884.8|879.8|882.1|877.1|73
1603766400000|2020-10-27 02:40:00|882.1|877.1|883|878|883.2|878.2|882.1|877.1|60
1603766700000|2020-10-27 02:45:00|883.1|878.1|882.6|877.6|883.9|878.9|882.5|877.5|91
1603767000000|2020-10-27 02:50:00|882.7|877.7|882.9|877.9|883.2|878.2|882.6|877.6|46
1603767300000|2020-10-27 02:55:00|883.1|878.1|883.1|878.1|883.3|878.3|882.7|877.7|50
1603767600000|2020-10-27 03:00:00|882.9|877.9|882.8|877.8|883.2|878.2|882.5|877.5|36
1603767900000|2020-10-27 03:05:00|882.9|877.9|883.6|878.6|883.7|878.7|882.7|877.7|41
1603768200000|2020-10-27 03:10:00|883.7|878.7|883.1|878.1|884|879|883.1|878.1|49
1603768500000|2020-10-27 03:15:00|882.9|877.9|883.1|878.1|883.1|878.1|882.4|877.4|54
1603768800000|2020-10-27 03:20:00|883.3|878.3|883.6|878.6|883.9|878.9|883.1|878.1|46
1603769100000|2020-10-27 03:25:00|883.5|878.5|884.3|879.3|884.5|879.5|882.9|877.9|54
1603769400000|2020-10-27 03:30:00|884.2|879.2|883.9|878.9|884.2|879.2|883.8|878.8|48
1603769700000|2020-10-27 03:35:00|884|879|883.8|878.8|884|879|883.7|878.7|26
1603770000000|2020-10-27 03:40:00|883.9|878.9|883.6|878.6|884.2|879.2|883.6|878.6|37
1603770300000|2020-10-27 03:45:00|883.5|878.5|883.2|878.2|883.5|878.5|883.2|878.2|20
1603770600000|2020-10-27 03:50:00|883|878|883.1|878.1|883.6|878.6|883|878|15
1603770900000|2020-10-27 03:55:00|883.2|878.2|882|877|883.2|878.2|881.5|876.5|35
1603771200000|2020-10-27 04:00:00|882.1|877.1|882.4|877.4|882.5|877.5|881.9|876.9|25
1603771500000|2020-10-27 04:05:00|882.5|877.5|882.6|877.6|882.8|877.8|882.3|877.3|30
1603771800000|2020-10-27 04:10:00|882.5|877.5|882.4|877.4|882.5|877.5|882.2|877.2|6
1603772100000|2020-10-27 04:15:00|882.5|877.5|882.4|877.4|882.9|877.9|882.4|877.4|21
1603772400000|2020-10-27 04:20:00|882.3|877.3|881.3|876.3|882.4|877.4|881.1|876.1|39
1603772700000|2020-10-27 04:25:00|881.4|876.4|882|877|882.1|877.1|881.3|876.3|23
1603773000000|2020-10-27 04:30:00|881.9|876.9|881.9|876.9|882.1|877.1|881.6|876.6|25
1603773300000|2020-10-27 04:35:00|882|877|882.3|877.3|882.5|877.5|882|877|18
1603773600000|2020-10-27 04:40:00|882.2|877.2|882.1|877.1|882.3|877.3|882|877|10
1603773900000|2020-10-27 04:45:00|882.2|877.2|882.9|877.9|883.1|878.1|882.2|877.2|24
1603774200000|2020-10-27 04:50:00|882.8|877.8|882.7|877.7|883|878|882.5|877.5|14
1603774500000|2020-10-27 04:55:00|882.3|877.3|882.6|877.6|883.2|878.2|882.2|877.2|48
1603774800000|2020-10-27 05:00:00|882.8|877.8|883.5|878.5|883.5|878.5|882.8|877.8|51
1603775100000|2020-10-27 05:05:00|883.4|878.4|883|878|883.4|878.4|882.4|877.4|37
1603775400000|2020-10-27 05:10:00|883.2|878.2|882.7|877.7|883.6|878.6|882.2|877.2|47
1603775700000|2020-10-27 05:15:00|882.8|877.8|883|878|883.1|878.1|882.4|877.4|35
1603776000000|2020-10-27 05:20:00|883.1|878.1|883.1|878.1|883.4|878.4|882.9|877.9|19
1603776300000|2020-10-27 05:25:00|883|878|882.4|877.4|883.5|878.5|882.1|877.1|60
1603776600000|2020-10-27 05:30:00|882.5|877.5|883.1|878.1|884|879|882.5|877.5|49
1603776900000|2020-10-27 05:35:00|883.2|878.2|882.5|877.5|883.2|878.2|882.5|877.5|39
1603777200000|2020-10-27 05:40:00|882.6|877.6|882|877|882.8|877.8|881.5|876.5|67
1603777500000|2020-10-27 05:45:00|881.9|876.9|883.1|878.1|883.2|878.2|881.7|876.7|34
1603777800000|2020-10-27 05:50:00|883|878|882.9|877.9|883.3|878.3|882.2|877.2|37
1603778100000|2020-10-27 05:55:00|882.8|877.8|882.7|877.7|883|878|882.3|877.3|42
1603778400000|2020-10-27 06:00:00|882.8|877.8|884.2|879.2|884.5|879.5|882.7|877.7|92
1603778700000|2020-10-27 06:05:00|884.1|879.1|884.2|879.2|884.6|879.6|883.7|878.7|50
1603779000000|2020-10-27 06:10:00|884|879|885.6|880.6|885.9|880.9|883.8|878.8|52
1603779300000|2020-10-27 06:15:00|885.7|880.7|885.4|880.4|886.4|881.4|885|880|69
1603779600000|2020-10-27 06:20:00|885.3|880.3|885.4|880.4|885.9|880.9|885|880|59
1603779900000|2020-10-27 06:25:00|885.3|880.3|885.1|880.1|885.5|880.5|884.7|879.7|45
1603780200000|2020-10-27 06:30:00|885.3|880.3|885.1|880.1|885.6|880.6|884.5|879.5|59
1603780500000|2020-10-27 06:35:00|885.2|880.2|884.8|879.8|885.2|880.2|884.7|879.7|29
1603780800000|2020-10-27 06:40:00|884.7|879.7|884.5|879.5|885.4|880.4|884.5|879.5|60
1603781100000|2020-10-27 06:45:00|884.6|879.6|884.3|879.3|884.7|879.7|883.9|878.9|46
1603781400000|2020-10-27 06:50:00|884.2|879.2|884.2|879.2|884.6|879.6|883.8|878.8|53
1603781700000|2020-10-27 06:55:00|884.3|879.3|884.8|879.8|884.9|879.9|884.3|879.3|50
1603782000000|2020-10-27 07:00:00|884.6|879.6|883.9|878.9|884.6|879.6|883.5|878.5|54
1603782300000|2020-10-27 07:05:00|883.8|878.8|882.6|877.6|883.9|878.9|882.3|877.3|106
1603782600000|2020-10-27 07:10:00|882.8|877.8|882.5|877.5|883.5|878.5|882.3|877.3|78
1603782900000|2020-10-27 07:15:00|882.6|877.6|881.5|876.5|882.9|877.9|881.5|876.5|94
1603783200000|2020-10-27 07:20:00|881.4|876.4|881.4|876.4|881.9|876.9|881.4|876.4|47
1603783500000|2020-10-27 07:25:00|881.6|876.6|880|875|881.7|876.7|879.6|874.6|88
1603783800000|2020-10-27 07:30:00|879.9|874.9|881.5|876.5|881.5|876.5|879.7|874.7|79
1603784100000|2020-10-27 07:35:00|881.8|876.8|882.3|877.3|882.3|877.3|881.8|876.8|60
1603784400000|2020-10-27 07:40:00|882.4|877.4|882.9|877.9|883.1|878.1|882|877|33
1603784700000|2020-10-27 07:45:00|883|878|883.1|878.1|883.6|878.6|882.7|877.7|77
1603785000000|2020-10-27 07:50:00|883|878|882.5|877.5|883.4|878.4|882|877|75
1603785300000|2020-10-27 07:55:00|882.4|877.4|882.7|877.7|883.2|878.2|882.4|877.4|107
1603785600000|2020-10-27 08:00:00|882.6|877.6|882.7|877.7|882.9|877.9|881.4|876.4|131
1603785900000|2020-10-27 08:05:00|882.6|877.6|881.2|876.2|883.2|878.2|881.2|876.2|111
1603786200000|2020-10-27 08:10:00|880.9|875.9|878.7|873.7|880.9|875.9|878.4|873.4|146
1603786500000|2020-10-27 08:15:00|878.8|873.8|880.6|875.6|880.6|875.6|878.7|873.7|135
1603786800000|2020-10-27 08:20:00|880.5|875.5|879.5|874.5|880.5|875.5|878.7|873.7|112
1603787100000|2020-10-27 08:25:00|879.6|874.6|879.6|874.6|879.7|874.7|879.1|874.1|114
1603787400000|2020-10-27 08:30:00|879.5|874.5|880.4|875.4|880.7|875.7|878.9|873.9|104
1603787700000|2020-10-27 08:35:00|880.3|875.3|880.7|875.7|880.8|875.8|879.1|874.1|82
1603788000000|2020-10-27 08:40:00|880.6|875.6|881.6|876.6|882.7|877.7|880.5|875.5|91
1603788300000|2020-10-27 08:45:00|881.7|876.7|881.2|876.2|881.8|876.8|880.9|875.9|104
1603788600000|2020-10-27 08:50:00|881.3|876.3|880.8|875.8|881.3|876.3|880.1|875.1|159
1603788900000|2020-10-27 08:55:00|880.9|875.9|881|876|881.4|876.4|880.8|875.8|79
1603789200000|2020-10-27 09:00:00|880.9|875.9|880.3|875.3|881|876|879.9|874.9|123
1603789500000|2020-10-27 09:05:00|880.2|875.2|879.1|874.1|880.5|875.5|879.1|874.1|88
1603789800000|2020-10-27 09:10:00|879.3|874.3|879.7|874.7|879.8|874.8|879|874|86
1603790100000|2020-10-27 09:15:00|879.6|874.6|879.2|874.2|880|875|878.2|873.2|84
1603790400000|2020-10-27 09:20:00|879.5|874.5|879.9|874.9|880.1|875.1|879.1|874.1|70
1603790700000|2020-10-27 09:25:00|880|875|880.4|875.4|881.2|876.2|879.8|874.8|63
1603791000000|2020-10-27 09:30:00|880.3|875.3|881.3|876.3|881.3|876.3|879.9|874.9|100
1603791300000|2020-10-27 09:35:00|881.4|876.4|881.1|876.1|881.5|876.5|880.7|875.7|83
1603791600000|2020-10-27 09:40:00|881|876|880.6|875.6|881.1|876.1|880.3|875.3|52
1603791900000|2020-10-27 09:45:00|880.5|875.5|876.3|871.3|881.2|876.2|876|871|93
1603792200000|2020-10-27 09:50:00|876.4|871.4|876.6|871.6|876.9|871.9|875.8|870.8|64
1603792500000|2020-10-27 09:55:00|876.4|871.4|876.4|871.4|876.7|871.7|875.6|870.6|81
1603792800000|2020-10-27 10:00:00|876.5|871.5|877|872|877.6|872.6|876.5|871.5|72
1603793100000|2020-10-27 10:05:00|877.1|872.1|877.1|872.1|877.4|872.4|876.7|871.7|65
1603793400000|2020-10-27 10:10:00|877.2|872.2|876.8|871.8|877.2|872.2|876.5|871.5|76
1603793700000|2020-10-27 10:15:00|876.9|871.9|878.5|873.5|878.8|873.8|876.8|871.8|72
1603794000000|2020-10-27 10:20:00|878.6|873.6|878.2|873.2|878.7|873.7|878|873|72
1603794300000|2020-10-27 10:25:00|878.3|873.3|878.6|873.6|879|874|878|873|80
1603794600000|2020-10-27 10:30:00|878.5|873.5|878.4|873.4|878.9|873.9|878.1|873.1|80
1603794900000|2020-10-27 10:35:00|878.5|873.5|878.3|873.3|878.6|873.6|877.7|872.7|56
1603795200000|2020-10-27 10:40:00|878.4|873.4|879.6|874.6|879.6|874.6|878|873|81
1603795500000|2020-10-27 10:45:00|879.5|874.5|878.5|873.5|879.6|874.6|878|873|59
1603795800000|2020-10-27 10:50:00|878.4|873.4|879.6|874.6|879.7|874.7|878.4|873.4|46
1603796100000|2020-10-27 10:55:00|879.5|874.5|880.5|875.5|880.5|875.5|879.5|874.5|46
1603796400000|2020-10-27 11:00:00|880.4|875.4|880.2|875.2|880.5|875.5|880.1|875.1|48
1603796700000|2020-10-27 11:05:00|880.1|875.1|879.4|874.4|880.2|875.2|879.2|874.2|34
1603797000000|2020-10-27 11:10:00|879.5|874.5|880.5|875.5|880.7|875.7|879.4|874.4|45
1603797300000|2020-10-27 11:15:00|880.6|875.6|880.5|875.5|880.9|875.9|880.1|875.1|49
1603797600000|2020-10-27 11:20:00|880.7|875.7|881|876|881.4|876.4|880.6|875.6|60
1603797900000|2020-10-27 11:25:00|880.9|875.9|881.4|876.4|881.4|876.4|880.5|875.5|80
1603798200000|2020-10-27 11:30:00|881.3|876.3|880.7|875.7|881.7|876.7|880.2|875.2|63
1603798500000|2020-10-27 11:35:00|880.8|875.8|881.5|876.5|881.5|876.5|880.4|875.4|51
1603798800000|2020-10-27 11:40:00|881.7|876.7|881.8|876.8|882.1|877.1|881.4|876.4|43
1603799100000|2020-10-27 11:45:00|881.9|876.9|882.3|877.3|882.4|877.4|881.7|876.7|91
1603799400000|2020-10-27 11:50:00|882.2|877.2|882|877|882.6|877.6|881.5|876.5|77
1603799700000|2020-10-27 11:55:00|881.8|876.8|881.4|876.4|882|877|880.7|875.7|90
1603800000000|2020-10-27 12:00:00|881.5|876.5|884.2|879.2|884.8|879.8|881.5|876.5|170
1603800300000|2020-10-27 12:05:00|884|879|885.2|880.2|885.9|880.9|883.6|878.6|79
1603800600000|2020-10-27 12:10:00|885|880|884.5|879.5|885.2|880.2|883.6|878.6|56
1603800900000|2020-10-27 12:15:00|884.6|879.6|884.8|879.8|885.2|880.2|884.5|879.5|32
1603801200000|2020-10-27 12:20:00|885.1|880.1|884.8|879.8|886.3|881.3|884.5|879.5|89
1603801500000|2020-10-27 12:25:00|885|880|883.9|878.9|885|880|883.8|878.8|85
1603801800000|2020-10-27 12:30:00|883.8|878.8|883.6|878.6|884.1|879.1|882.7|877.7|152
1603802100000|2020-10-27 12:35:00|883.5|878.5|881.1|876.1|883.6|878.6|880.9|875.9|93
1603802400000|2020-10-27 12:40:00|881.2|876.2|879.9|874.9|881.6|876.6|879.7|874.7|96
1603802700000|2020-10-27 12:45:00|880.1|875.1|880.2|875.2|880.7|875.7|879.6|874.6|66
1603803000000|2020-10-27 12:50:00|880.3|875.3|880.2|875.2|880.7|875.7|880.1|875.1|64
1603803300000|2020-10-27 12:55:00|880.4|875.4|881|876|881.1|876.1|880.4|875.4|93
1603803600000|2020-10-27 13:00:00|881.1|876.1|881.4|876.4|881.5|876.5|880.6|875.6|138
1603803900000|2020-10-27 13:05:00|881.3|876.3|882|877|882.6|877.6|880.9|875.9|129
1603804200000|2020-10-27 13:10:00|882.1|877.1|882|877|883.3|878.3|881.9|876.9|102
1603804500000|2020-10-27 13:15:00|881.7|876.7|880.2|875.2|881.7|876.7|880.1|875.1|85
1603804800000|2020-10-27 13:20:00|880.1|875.1|882.2|877.2|882.2|877.2|879.8|874.8|81
1603805100000|2020-10-27 13:25:00|882.1|877.1|881.7|876.7|882.2|877.2|881.4|876.4|86
1603805400000|2020-10-27 13:30:00|881.6|876.6|879.2|874.2|881.8|876.8|878.2|873.2|297
1603805700000|2020-10-27 13:35:00|879.1|874.1|882.2|877.2|882.3|877.3|878.5|873.5|222
1603806000000|2020-10-27 13:40:00|882.4|877.4|884.2|879.2|884.6|879.6|882.1|877.1|244
1603806300000|2020-10-27 13:45:00|884.3|879.3|883.3|878.3|884.8|879.8|882.3|877.3|214
1603806600000|2020-10-27 13:50:00|883.2|878.2|883.7|878.7|883.9|878.9|882.6|877.6|220
1603806900000|2020-10-27 13:55:00|883.6|878.6|883.6|878.6|884|879|882.7|877.7|154
1603807200000|2020-10-27 14:00:00|883.7|878.7|884.1|879.1|885.6|880.6|883.2|878.2|194
1603807500000|2020-10-27 14:05:00|884|879|885.2|880.2|886.8|881.8|883.8|878.8|179
1603807800000|2020-10-27 14:10:00|885.4|880.4|883.9|878.9|885.9|880.9|883.8|878.8|139
1603808100000|2020-10-27 14:15:00|884|879|883.7|878.7|884.2|879.2|883.1|878.1|247
1603808400000|2020-10-27 14:20:00|883.8|878.8|883.8|878.8|884.9|879.9|882.1|877.1|188
1603808700000|2020-10-27 14:25:00|883.7|878.7|883.9|878.9|884|879|882.1|877.1|144
1603809000000|2020-10-27 14:30:00|883.8|878.8|885.1|880.1|885.2|880.2|883.1|878.1|140
1603809300000|2020-10-27 14:35:00|885.2|880.2|885.1|880.1|885.6|880.6|884.7|879.7|107
1603809600000|2020-10-27 14:40:00|885.2|880.2|885.7|880.7|886.4|881.4|885.2|880.2|143
1603809900000|2020-10-27 14:45:00|885.8|880.8|888.5|883.5|889.7|884.7|885.8|880.8|187
1603810200000|2020-10-27 14:50:00|888.7|883.7|889.2|884.2|889.2|884.2|887.6|882.6|172
1603810500000|2020-10-27 14:55:00|889.3|884.3|889.2|884.2|890.2|885.2|889.1|884.1|146
1603810800000|2020-10-27 15:00:00|889.1|884.1|889.3|884.3|889.8|884.8|888.8|883.8|259
1603811100000|2020-10-27 15:05:00|889.4|884.4|888.5|883.5|890|885|888.3|883.3|190
1603811400000|2020-10-27 15:10:00|888.4|883.4|889.2|884.2|889.5|884.5|888.4|883.4|122
1603811700000|2020-10-27 15:15:00|889.3|884.3|889.9|884.9|890.7|885.7|889.3|884.3|96
1603812000000|2020-10-27 15:20:00|889.8|884.8|889.1|884.1|891|886|888.9|883.9|145
1603812300000|2020-10-27 15:25:00|889|884|889|884|889.9|884.9|888.9|883.9|145
1603812600000|2020-10-27 15:30:00|889.1|884.1|888.4|883.4|889.3|884.3|888|883|123
1603812900000|2020-10-27 15:35:00|888.3|883.3|890.2|885.2|890.9|885.9|888|883|132
1603813200000|2020-10-27 15:40:00|890.3|885.3|889.4|884.4|890.9|885.9|889.3|884.3|113
1603813500000|2020-10-27 15:45:00|889.5|884.5|890|885|890.6|885.6|889.4|884.4|138
1603813800000|2020-10-27 15:50:00|889.9|884.9|890.1|885.1|890.4|885.4|889.8|884.8|81
1603814100000|2020-10-27 15:55:00|890|885|890.2|885.2|890.6|885.6|889.9|884.9|108
1603814400000|2020-10-27 16:00:00|890.4|885.4|889.5|884.5|891.1|886.1|889.5|884.5|62
1603814700000|2020-10-27 16:05:00|889.6|884.6|888.9|883.9|890.2|885.2|888.8|883.8|48
1603815000000|2020-10-27 16:10:00|888.8|883.8|889|884|889.3|884.3|888.1|883.1|161
1603815300000|2020-10-27 16:15:00|888.9|883.9|889.4|884.4|889.4|884.4|888.9|883.9|77
1603815600000|2020-10-27 16:20:00|889.5|884.5|890.2|885.2|890.5|885.5|889.5|884.5|118
1603815900000|2020-10-27 16:25:00|890.3|885.3|889|884|890.3|885.3|889|884|78
1603816200000|2020-10-27 16:30:00|888.9|883.9|888.3|883.3|889|884|888.2|883.2|109
1603816500000|2020-10-27 16:35:00|888.4|883.4|887.4|882.4|888.6|883.6|887.3|882.3|135
1603816800000|2020-10-27 16:40:00|887.5|882.5|887.1|882.1|887.8|882.8|886.6|881.6|82
1603817100000|2020-10-27 16:45:00|887|882|888.1|883.1|888.7|883.7|886.9|881.9|64
1603817400000|2020-10-27 16:50:00|888|883|887.7|882.7|888.2|883.2|887.3|882.3|78
1603817700000|2020-10-27 16:55:00|887.6|882.6|889.6|884.6|890.1|885.1|887.6|882.6|110
1603818000000|2020-10-27 17:00:00|889.4|884.4|889.5|884.5|891.5|886.5|888.4|883.4|154
1603818300000|2020-10-27 17:05:00|889.6|884.6|890.2|885.2|890.8|885.8|889.2|884.2|85
1603818600000|2020-10-27 17:10:00|890.4|885.4|890.5|885.5|890.6|885.6|890|885|37
1603818900000|2020-10-27 17:15:00|890.6|885.6|890.7|885.7|891|886|890.6|885.6|54
1603819200000|2020-10-27 17:20:00|890.8|885.8|891.2|886.2|891.2|886.2|890.5|885.5|55
1603819500000|2020-10-27 17:25:00|891.1|886.1|891.2|886.2|891.2|886.2|890.8|885.8|58
1603819800000|2020-10-27 17:30:00|891.4|886.4|890.2|885.2|891.5|886.5|890.1|885.1|73
1603820100000|2020-10-27 17:35:00|890.3|885.3|890.4|885.4|890.7|885.7|890.1|885.1|48
1603820400000|2020-10-27 17:40:00|890.3|885.3|889.4|884.4|890.3|885.3|889.1|884.1|94
1603820700000|2020-10-27 17:45:00|889.3|884.3|889.9|884.9|890|885|889.3|884.3|67
1603821000000|2020-10-27 17:50:00|890|885|890.4|885.4|890.7|885.7|890|885|69
1603821300000|2020-10-27 17:55:00|890.5|885.5|890.4|885.4|890.6|885.6|890.2|885.2|61
1603821600000|2020-10-27 18:00:00|890.5|885.5|890.5|885.5|890.7|885.7|890.5|885.5|51
1603821900000|2020-10-27 18:05:00|890.6|885.6|890.4|885.4|890.8|885.8|890.2|885.2|42
1603822200000|2020-10-27 18:10:00|890.5|885.5|890.4|885.4|890.8|885.8|890.2|885.2|68
1603822500000|2020-10-27 18:15:00|890.5|885.5|889.1|884.1|890.6|885.6|889.1|884.1|67
1603822800000|2020-10-27 18:20:00|888.9|883.9|889.4|884.4|889.5|884.5|888.7|883.7|99
1603823100000|2020-10-27 18:25:00|889.5|884.5|890.2|885.2|890.5|885.5|889.4|884.4|53
1603823400000|2020-10-27 18:30:00|890.1|885.1|890.1|885.1|890.3|885.3|889.6|884.6|35
1603823700000|2020-10-27 18:35:00|890.3|885.3|889.9|884.9|890.5|885.5|889.4|884.4|59
1603824000000|2020-10-27 18:40:00|890|885|889.2|884.2|890|885|889.2|884.2|41
1603824300000|2020-10-27 18:45:00|888.9|883.9|888.5|883.5|889.1|884.1|887.5|882.5|124
1603824600000|2020-10-27 18:50:00|888.4|883.4|888.8|883.8|889|884|887.8|882.8|76
1603824900000|2020-10-27 18:55:00|888.7|883.7|888.2|883.2|888.7|883.7|887.9|882.9|101
1603825200000|2020-10-27 19:00:00|888.3|883.3|888.4|883.4|888.9|883.9|887.9|882.9|61
1603825500000|2020-10-27 19:05:00|888.3|883.3|887.3|882.3|888.7|883.7|887.3|882.3|122
1603825800000|2020-10-27 19:10:00|887.4|882.4|886.2|881.2|887.9|882.9|886|881|93
1603826100000|2020-10-27 19:15:00|886.1|881.1|885.8|880.8|886.2|881.2|885.5|880.5|78
1603826400000|2020-10-27 19:20:00|885.9|880.9|886.9|881.9|887.3|882.3|885.9|880.9|71
1603826700000|2020-10-27 19:25:00|887|882|886.8|881.8|887.3|882.3|886.7|881.7|57
1603827000000|2020-10-27 19:30:00|886.7|881.7|886.7|881.7|887|882|886.3|881.3|44
1603827300000|2020-10-27 19:35:00|886.6|881.6|887.5|882.5|887.5|882.5|886.6|881.6|86
1603827600000|2020-10-27 19:40:00|887.4|882.4|887.4|882.4|887.7|882.7|887.2|882.2|76
1603827900000|2020-10-27 19:45:00|887.3|882.3|886.9|881.9|887.4|882.4|886.8|881.8|33
1603828200000|2020-10-27 19:50:00|886.7|881.7|886.8|881.8|887.1|882.1|886.4|881.4|57
1603828500000|2020-10-27 19:55:00|886.7|881.7|886.5|881.5|887|882|886.4|881.4|70
1603828800000|2020-10-27 20:00:00|886.6|881.6|886.5|881.5|886.9|881.9|886.5|881.5|62
1603829100000|2020-10-27 20:05:00|886.4|881.4|886.4|881.4|886.8|881.8|886.3|881.3|45
1603829400000|2020-10-27 20:10:00|886.5|881.5|885.9|880.9|886.6|881.6|885.5|880.5|87
1603829700000|2020-10-27 20:15:00|885.8|880.8|886.1|881.1|886.2|881.2|885.8|880.8|12
1603830000000|2020-10-27 20:20:00|886.2|881.2|886.4|881.4|886.4|881.4|886.1|881.1|9
1603830300000|2020-10-27 20:25:00|886.5|881.5|886.5|881.5|886.5|881.5|886.4|881.4|5
1603830600000|2020-10-27 20:30:00|886.3|881.3|885.8|880.8|886.5|881.5|885.5|880.5|33
1603830900000|2020-10-27 20:35:00|885.9|880.9|886.2|881.2|886.2|881.2|885.8|880.8|11
1603831200000|2020-10-27 20:40:00|886.1|881.1|885.5|880.5|886.1|881.1|885.5|880.5|25
1603831500000|2020-10-27 20:45:00|885.4|880.4|884.8|879.8|885.4|880.4|884.6|879.6|54
1603831800000|2020-10-27 20:50:00|884.7|879.7|885.4|880.4|885.4|880.4|884.6|879.6|35
1603832100000|2020-10-27 20:55:00|885.2|880.2|885.1|880.1|885.7|880.7|885.1|880.1|34
1603836000000|2020-10-27 22:00:00|892.7|872.7|885.3|880.3|892.9|880.3|885.1|872.5|13
1603836300000|2020-10-27 22:05:00|885.1|880.1|884.9|879.9|885.3|880.3|884.6|879.6|27
1603836600000|2020-10-27 22:10:00|885|880|883.6|878.6|885|880|883.4|878.4|27
1603836900000|2020-10-27 22:15:00|883.4|878.4|883.5|878.5|883.9|878.9|883.3|878.3|38
1603837200000|2020-10-27 22:20:00|883.8|878.8|883.9|878.9|884.1|879.1|882.8|877.8|59
1603837500000|2020-10-27 22:25:00|883.8|878.8|883.4|878.4|884.2|879.2|883.2|878.2|54
1603837800000|2020-10-27 22:30:00|883.2|878.2|883.4|878.4|884|879|883|878|77
1603838100000|2020-10-27 22:35:00|883.3|878.3|883.4|878.4|883.5|878.5|883.1|878.1|60
1603838400000|2020-10-27 22:40:00|883.3|878.3|882.1|877.1|883.4|878.4|882.1|877.1|32
1603838700000|2020-10-27 22:45:00|882.3|877.3|882.1|877.1|883|878|882.1|877.1|33
1603839000000|2020-10-27 22:50:00|882.2|877.2|881.4|876.4|882.2|877.2|880.3|875.3|48
1603839300000|2020-10-27 22:55:00|881.3|876.3|880.1|875.1|882.3|877.3|879.9|874.9|36
1603839600000|2020-10-27 23:00:00|880.2|875.2|881.4|876.4|881.4|876.4|880.2|875.2|24
1603839900000|2020-10-27 23:05:00|881.7|876.7|881.7|876.7|882.1|877.1|881.6|876.6|23
1603840200000|2020-10-27 23:10:00|881.8|876.8|881.5|876.5|882.1|877.1|881.3|876.3|37
1603840500000|2020-10-27 23:15:00|881.6|876.6|882.3|877.3|882.4|877.4|881.6|876.6|18
1603840800000|2020-10-27 23:20:00|882.1|877.1|881.8|876.8|882.1|877.1|881.4|876.4|40
1603841100000|2020-10-27 23:25:00|881.9|876.9|881.9|876.9|882.2|877.2|881.8|876.8|21
1603841400000|2020-10-27 23:30:00|882|877|881.8|876.8|882.3|877.3|881.7|876.7|23
1603841700000|2020-10-27 23:35:00|881.9|876.9|882.1|877.1|882.2|877.2|881.6|876.6|25
1603842000000|2020-10-27 23:40:00|882.2|877.2|881.6|876.6|882.2|877.2|881.6|876.6|16
1603842300000|2020-10-27 23:45:00|881.5|876.5|882.1|877.1|882.2|877.2|881.5|876.5|35
1603842600000|2020-10-27 23:50:00|882|877|882.2|877.2|882.4|877.4|882|877|10
1603842900000|2020-10-27 23:55:00|882.1|877.1|882.1|877.1|882.4|877.4|881.9|876.9|23
1603843200000|2020-10-28 00:00:00|882|877|880.9|875.9|882|877|880.9|875.9|53
1603843500000|2020-10-28 00:05:00|881|876|879.9|874.9|881.7|876.7|879.8|874.8|117
1603843800000|2020-10-28 00:10:00|880|875|880.4|875.4|881.2|876.2|880|875|99
1603844100000|2020-10-28 00:15:00|880.5|875.5|881.3|876.3|881.8|876.8|880.4|875.4|35
1603844400000|2020-10-28 00:20:00|881.2|876.2|883.1|878.1|883.1|878.1|881|876|42
1603844700000|2020-10-28 00:25:00|883|878|883.7|878.7|884.2|879.2|882.5|877.5|67
1603845000000|2020-10-28 00:30:00|883.5|878.5|882.2|877.2|883.7|878.7|882.2|877.2|59
1603845300000|2020-10-28 00:35:00|882.1|877.1|882.8|877.8|883.1|878.1|881.5|876.5|48
1603845600000|2020-10-28 00:40:00|882.7|877.7|882.9|877.9|883|878|882.4|877.4|26
1603845900000|2020-10-28 00:45:00|883|878|883|878|883.1|878.1|882.2|877.2|50
1603846200000|2020-10-28 00:50:00|882.8|877.8|884.3|879.3|884.4|879.4|882.8|877.8|43
1603846500000|2020-10-28 00:55:00|884.4|879.4|884.2|879.2|885.2|880.2|884.1|879.1|58
1603846800000|2020-10-28 01:00:00|884.3|879.3|884.1|879.1|884.7|879.7|883.8|878.8|92
1603847100000|2020-10-28 01:05:00|884|879|884.4|879.4|884.4|879.4|883.9|878.9|34
1603847400000|2020-10-28 01:10:00|884.5|879.5|884.4|879.4|884.5|879.5|884|879|25
1603847700000|2020-10-28 01:15:00|884.5|879.5|884.4|879.4|884.5|879.5|884|879|34
1603848000000|2020-10-28 01:20:00|884.5|879.5|884.2|879.2|884.5|879.5|884|879|24
1603848300000|2020-10-28 01:25:00|884.3|879.3|885.4|880.4|885.5|880.5|883.7|878.7|41
1603848600000|2020-10-28 01:30:00|885.3|880.3|885.8|880.8|886.3|881.3|885.2|880.2|48
1603848900000|2020-10-28 01:35:00|885.7|880.7|885.8|880.8|886.2|881.2|885.7|880.7|68
1603849200000|2020-10-28 01:40:00|885.7|880.7|885.2|880.2|885.9|880.9|884.9|879.9|53
1603849500000|2020-10-28 01:45:00|885.3|880.3|884.5|879.5|887.5|880.4|882.3|876.3|71
1603849800000|2020-10-28 01:50:00|884.4|879.4|884.7|879.7|884.8|879.8|884.1|879.1|32
1603850100000|2020-10-28 01:55:00|884.6|879.6|884.9|879.9|885.3|880.3|884.5|879.5|17
1603850400000|2020-10-28 02:00:00|884.8|879.8|884.8|879.8|884.9|879.9|884.2|879.2|35
1603850700000|2020-10-28 02:05:00|884.5|879.5|884.2|879.2|884.7|879.7|884.1|879.1|47
1603851000000|2020-10-28 02:10:00|884.1|879.1|884.6|879.6|884.7|879.7|883.9|878.9|49
1603851300000|2020-10-28 02:15:00|884.5|879.5|884.4|879.4|884.9|879.9|884.4|879.4|47
1603851600000|2020-10-28 02:20:00|884.3|879.3|884.8|879.8|885|880|883.7|878.7|48
1603851900000|2020-10-28 02:25:00|884.7|879.7|884.9|879.9|884.9|879.9|884.5|879.5|39
1603852200000|2020-10-28 02:30:00|884.8|879.8|885|880|885.2|880.2|884.8|879.8|49
1603852500000|2020-10-28 02:35:00|884.9|879.9|885.6|880.6|885.7|880.7|884.9|879.9|36
1603852800000|2020-10-28 02:40:00|885.7|880.7|885.4|880.4|885.9|880.9|885.4|880.4|26
1603853100000|2020-10-28 02:45:00|885.3|880.3|885.9|880.9|886.2|881.2|885|880|72
1603853400000|2020-10-28 02:50:00|886|881|885.8|880.8|886.1|881.1|885.6|880.6|29
1603853700000|2020-10-28 02:55:00|885.9|880.9|885.8|880.8|886|881|885.7|880.7|21
1603854000000|2020-10-28 03:00:00|885.7|880.7|885.2|880.2|885.8|880.8|885.2|880.2|42
1603854300000|2020-10-28 03:05:00|885.1|880.1|885.5|880.5|885.6|880.6|885.1|880.1|21
1603854600000|2020-10-28 03:10:00|885.4|880.4|885.5|880.5|885.6|880.6|885.3|880.3|20
1603854900000|2020-10-28 03:15:00|885.6|880.6|886.2|881.2|886.3|881.3|885.6|880.6|27
1603855200000|2020-10-28 03:20:00|886.4|881.4|886.5|881.5|886.5|881.5|886.2|881.2|31
1603855500000|2020-10-28 03:25:00|886.4|881.4|887.7|882.7|887.8|882.8|886.4|881.4|30
1603855800000|2020-10-28 03:30:00|887.8|882.8|887.8|882.8|888.2|883.2|887.5|882.5|51
1603856100000|2020-10-28 03:35:00|888|883|887.7|882.7|888|883|887.6|882.6|36
1603856400000|2020-10-28 03:40:00|887.8|882.8|887.7|882.7|887.8|882.8|887.5|882.5|45
1603856700000|2020-10-28 03:45:00|887.6|882.6|887.3|882.3|887.8|882.8|887.3|882.3|18
1603857000000|2020-10-28 03:50:00|887.4|882.4|887.6|882.6|887.6|882.6|887.3|882.3|27
1603857300000|2020-10-28 03:55:00|887.5|882.5|887.6|882.6|887.7|882.7|887.5|882.5|13
1603857600000|2020-10-28 04:00:00|887.7|882.7|888|883|888.2|883.2|887.5|882.5|42
1603857900000|2020-10-28 04:05:00|887.9|882.9|888.2|883.2|888.2|883.2|887.8|882.8|19
1603858200000|2020-10-28 04:10:00|888.1|883.1|888.2|883.2|888.3|883.3|888.1|883.1|39
1603858500000|2020-10-28 04:15:00|888.3|883.3|888.2|883.2|888.3|883.3|888|883|8
1603858800000|2020-10-28 04:20:00|888.1|883.1|888.3|883.3|888.4|883.4|888|883|46
1603859100000|2020-10-28 04:25:00|888.4|883.4|888.1|883.1|888.4|883.4|887.7|882.7|41
1603859400000|2020-10-28 04:30:00|888|883|890|885|890|885|888|883|49
1603859700000|2020-10-28 04:35:00|890.3|885.3|890.4|885.4|890.7|885.7|890.2|885.2|22
1603860000000|2020-10-28 04:40:00|890.3|885.3|890|885|890.3|885.3|889.7|884.7|46
1603860300000|2020-10-28 04:45:00|890.1|885.1|890.3|885.3|890.3|885.3|889.9|884.9|11
1603860600000|2020-10-28 04:50:00|890.1|885.1|890.1|885.1|890.2|885.2|889.8|884.8|26
1603860900000|2020-10-28 04:55:00|890.2|885.2|890.1|885.1|890.2|885.2|889.9|884.9|8
1603861200000|2020-10-28 05:00:00|890|885|890.1|885.1|890.3|885.3|889.8|884.8|22
1603861500000|2020-10-28 05:05:00|890.2|885.2|889.6|884.6|890.2|885.2|889.3|884.3|30
1603861800000|2020-10-28 05:10:00|889.7|884.7|889.7|884.7|889.8|884.8|889.5|884.5|19
1603862100000|2020-10-28 05:15:00|889.9|884.9|889.2|884.2|890.3|885.3|889.2|884.2|21
1603862400000|2020-10-28 05:20:00|889.3|884.3|889.4|884.4|889.6|884.6|889|884|41
1603862700000|2020-10-28 05:25:00|889.5|884.5|889|884|889.5|884.5|889|884|26
1603863000000|2020-10-28 05:30:00|889.1|884.1|889.1|884.1|890|885|888.9|883.9|76
1603863300000|2020-10-28 05:35:00|889.2|884.2|889.6|884.6|889.8|884.8|888.7|883.7|48
1603863600000|2020-10-28 05:40:00|889.7|884.7|890.4|885.4|890.5|885.5|889.6|884.6|37
1603863900000|2020-10-28 05:45:00|890.5|885.5|890.6|885.6|890.8|885.8|890.2|885.2|48
1603864200000|2020-10-28 05:50:00|890.8|885.8|890.3|885.3|891.1|886.1|890.2|885.2|53
1603864500000|2020-10-28 05:55:00|890.4|885.4|889.9|884.9|890.7|885.7|889.7|884.7|35
1603864800000|2020-10-28 06:00:00|890|885|890.9|885.9|891.1|886.1|889.5|884.5|128
1603865100000|2020-10-28 06:05:00|891|886|890.2|885.2|891.1|886.1|889.7|884.7|138
1603865400000|2020-10-28 06:10:00|890.3|885.3|890.4|885.4|890.8|885.8|890|885|94
1603865700000|2020-10-28 06:15:00|890.5|885.5|890.5|885.5|890.9|885.9|890.2|885.2|78
1603866000000|2020-10-28 06:20:00|890.6|885.6|890.2|885.2|890.7|885.7|889.9|884.9|59
1603866300000|2020-10-28 06:25:00|890.1|885.1|890.7|885.7|890.8|885.8|890.1|885.1|94
1603866600000|2020-10-28 06:30:00|890.6|885.6|889.8|884.8|890.8|885.8|889.8|884.8|93
1603866900000|2020-10-28 06:35:00|890|885|889.1|884.1|890|885|889.1|884.1|61
1603867200000|2020-10-28 06:40:00|889.3|884.3|889.2|884.2|889.6|884.6|889.1|884.1|50
1603867500000|2020-10-28 06:45:00|889.1|884.1|888.5|883.5|889.3|884.3|888.4|883.4|76
1603867800000|2020-10-28 06:50:00|888.4|883.4|887.8|882.8|888.6|883.6|887.1|882.1|154
1603868100000|2020-10-28 06:55:00|887.7|882.7|887.6|882.6|887.8|882.8|887.1|882.1|126
1603868400000|2020-10-28 07:00:00|887.5|882.5|888.4|883.4|888.9|883.9|887.4|882.4|91
1603868700000|2020-10-28 07:05:00|888.3|883.3|888.1|883.1|889|884|887.9|882.9|72
1603869000000|2020-10-28 07:10:00|888|883|888.3|883.3|888.6|883.6|887.4|882.4|160
1603869300000|2020-10-28 07:15:00|888.1|883.1|887.9|882.9|888.3|883.3|887.2|882.2|138
1603869600000|2020-10-28 07:20:00|888|883|886.4|881.4|888|883|886|881|110
1603869900000|2020-10-28 07:25:00|886.3|881.3|887.3|882.3|887.6|882.6|886.3|881.3|85
1603870200000|2020-10-28 07:30:00|887.4|882.4|888.1|883.1|888.1|883.1|886.9|881.9|114
1603870500000|2020-10-28 07:35:00|888.2|883.2|888|883|888.5|883.5|887.5|882.5|106
1603870800000|2020-10-28 07:40:00|887.9|882.9|888.3|883.3|888.6|883.6|887.3|882.3|79
1603871100000|2020-10-28 07:45:00|888.4|883.4|888.9|883.9|889.1|884.1|888.3|883.3|54
1603871400000|2020-10-28 07:50:00|888.8|883.8|888.6|883.6|889.4|884.4|888.6|883.6|82
1603871700000|2020-10-28 07:55:00|888.7|883.7|887.3|882.3|889|884|887.3|882.3|66
1603872000000|2020-10-28 08:00:00|887.4|882.4|887.6|882.6|888.7|883.7|886.9|881.9|156
1603872300000|2020-10-28 08:05:00|887.5|882.5|887.7|882.7|887.8|882.8|887.2|882.2|129
1603872600000|2020-10-28 08:10:00|887.6|882.6|885.8|880.8|887.8|882.8|885.1|880.1|133
1603872900000|2020-10-28 08:15:00|885.5|880.5|881.8|876.8|885.5|880.5|881.7|876.7|176
1603873200000|2020-10-28 08:20:00|881.9|876.9|881.6|876.6|882.2|877.2|880.8|875.8|208
1603873500000|2020-10-28 08:25:00|881.4|876.4|881.9|876.9|883.1|878.1|881.2|876.2|169
1603873800000|2020-10-28 08:30:00|881.8|876.8|880.8|875.8|882.7|877.7|880.8|875.8|169
1603874100000|2020-10-28 08:35:00|880.7|875.7|879.8|874.8|881.2|876.2|878.8|873.8|180
1603874400000|2020-10-28 08:40:00|879.7|874.7|883.1|878.1|883.4|878.4|879.5|874.5|117
1603874700000|2020-10-28 08:45:00|882.9|877.9|882.9|877.9|883.2|878.2|881.4|876.4|83
1603875000000|2020-10-28 08:50:00|883|878|882.7|877.7|884.2|879.2|882.4|877.4|69
1603875300000|2020-10-28 08:55:00|882.6|877.6|883.3|878.3|883.7|878.7|882.5|877.5|88
1603875600000|2020-10-28 09:00:00|883.2|878.2|883.7|878.7|883.9|878.9|881.9|876.9|107
1603875900000|2020-10-28 09:05:00|883.8|878.8|884|879|884.4|879.4|883.4|878.4|76
1603876200000|2020-10-28 09:10:00|883.9|878.9|883.5|878.5|883.9|878.9|882.8|877.8|74
1603876500000|2020-10-28 09:15:00|883.3|878.3|882.1|877.1|883.5|878.5|882.1|877.1|54
1603876800000|2020-10-28 09:20:00|882.2|877.2|882.2|877.2|882.6|877.6|881.7|876.7|89
1603877100000|2020-10-28 09:25:00|882.3|877.3|881.7|876.7|882.7|877.7|881.5|876.5|101
1603877400000|2020-10-28 09:30:00|881.9|876.9|882.1|877.1|882.2|877.2|880.7|875.7|108
1603877700000|2020-10-28 09:35:00|882|877|881|876|882.2|877.2|880.9|875.9|96
1603878000000|2020-10-28 09:40:00|880.8|875.8|880.3|875.3|881.2|876.2|880|875|137
1603878300000|2020-10-28 09:45:00|880.2|875.2|878.4|873.4|880.9|875.9|877.5|872.5|144
1603878600000|2020-10-28 09:50:00|878.3|873.3|880.4|875.4|880.8|875.8|878.3|873.3|94
1603878900000|2020-10-28 09:55:00|880.2|875.2|880.2|875.2|880.8|875.8|879.5|874.5|141
1603879200000|2020-10-28 10:00:00|880.3|875.3|881.1|876.1|881.2|876.2|879.3|874.3|106
1603879500000|2020-10-28 10:05:00|880.9|875.9|880.8|875.8|882.1|877.1|880.8|875.8|131
1603879800000|2020-10-28 10:10:00|880.6|875.6|880.5|875.5|880.7|875.7|879.8|874.8|97
1603880100000|2020-10-28 10:15:00|880.6|875.6|880.7|875.7|881.3|876.3|880.1|875.1|98
1603880400000|2020-10-28 10:20:00|880.6|875.6|879.6|874.6|880.6|875.6|879.5|874.5|90
1603880700000|2020-10-28 10:25:00|879.7|874.7|878.7|873.7|879.7|874.7|878.3|873.3|84
1603881000000|2020-10-28 10:30:00|878.5|873.5|878.5|873.5|879.4|874.4|878.5|873.5|105
1603881300000|2020-10-28 10:35:00|878.6|873.6|878.9|873.9|879.4|874.4|878.2|873.2|77
1603881600000|2020-10-28 10:40:00|878.8|873.8|877.2|872.2|879.2|874.2|876.9|871.9|77
1603881900000|2020-10-28 10:45:00|877.1|872.1|875.9|870.9|877.3|872.3|875.9|870.9|98
1603882200000|2020-10-28 10:50:00|875.7|870.7|875.6|870.6|876.2|871.2|875|870|114
1603882500000|2020-10-28 10:55:00|875.5|870.5|875.6|870.6|876.1|871.1|875.3|870.3|75
1603882800000|2020-10-28 11:00:00|875.9|870.9|875.7|870.7|876.3|871.3|874.3|869.3|181
1603883100000|2020-10-28 11:05:00|875.6|870.6|871.5|866.5|875.8|870.8|869.8|864.8|330
1603883400000|2020-10-28 11:10:00|871.4|866.4|874|869|874.1|869.1|870.4|865.4|173
1603883700000|2020-10-28 11:15:00|873.9|868.9|874.9|869.9|875.3|870.3|873.5|868.5|254
1603884000000|2020-10-28 11:20:00|875.1|870.1|877.2|872.2|877.9|872.9|874.5|869.5|214
1603884300000|2020-10-28 11:25:00|877.1|872.1|877|872|877.8|872.8|876.3|871.3|161
1603884600000|2020-10-28 11:30:00|876.9|871.9|875.5|870.5|878.6|873.6|875.5|870.5|141
1603884900000|2020-10-28 11:35:00|875.4|870.4|874.1|869.1|875.5|870.5|872.6|867.6|134
1603885200000|2020-10-28 11:40:00|874|869|873.9|868.9|874|869|872.6|867.6|139
1603885500000|2020-10-28 11:45:00|874|869|875.6|870.6|876.7|871.7|873.4|868.4|145
1603885800000|2020-10-28 11:50:00|875.7|870.7|875.6|870.6|876.3|871.3|874.5|869.5|144
1603886100000|2020-10-28 11:55:00|875.9|870.9|874.6|869.6|876.7|871.7|873.8|868.8|126
1603886400000|2020-10-28 12:00:00|874.5|869.5|874.2|869.2|874.9|869.9|872.6|867.6|191
1603886700000|2020-10-28 12:05:00|874.1|869.1|872.1|867.1|874.7|869.7|870.9|865.9|192
1603887000000|2020-10-28 12:10:00|872.2|867.2|869.9|864.9|872.2|867.2|869.5|864.5|206
1603887300000|2020-10-28 12:15:00|870|865|869.3|864.3|870.5|865.5|868.6|863.6|320
1603887600000|2020-10-28 12:20:00|869.2|864.2|866.7|861.7|869.2|864.2|865.9|860.9|284
1603887900000|2020-10-28 12:25:00|866.8|861.8|866.5|861.5|867.3|862.3|866.1|861.1|206
1603888200000|2020-10-28 12:30:00|866.6|861.6|862.7|857.7|868|863|861.9|856.9|277
1603888500000|2020-10-28 12:35:00|862.9|857.9|860.9|855.9|862.9|857.9|859.7|854.7|225
1603888800000|2020-10-28 12:40:00|861|856|861.1|856.1|862.9|857.9|858.8|853.8|353
1603889100000|2020-10-28 12:45:00|860.9|855.9|864.2|859.2|864.2|859.2|859.4|854.4|360
1603889400000|2020-10-28 12:50:00|864.1|859.1|867.7|862.7|868.3|863.3|863.6|858.6|258
1603889700000|2020-10-28 12:55:00|867.6|862.6|868.5|863.5|869.9|864.9|866.7|861.7|183
1603890000000|2020-10-28 13:00:00|868.4|863.4|867.8|862.8|869|864|866.7|861.7|205
1603890300000|2020-10-28 13:05:00|867.5|862.5|864.4|859.4|867.5|862.5|864.2|859.2|271
1603890600000|2020-10-28 13:10:00|864.5|859.5|865.2|860.2|865.8|860.8|863|858|227
1603890900000|2020-10-28 13:15:00|865.1|860.1|861.3|856.3|865.1|860.1|860.7|855.7|178
1603891200000|2020-10-28 13:20:00|861.2|856.2|862.7|857.7|863.8|858.8|860.4|855.4|174
1603891500000|2020-10-28 13:25:00|862.9|857.9|864|859|864.4|859.4|861.4|856.4|198
1603891800000|2020-10-28 13:30:00|863.9|858.9|863.3|858.3|864|859|861.7|856.7|393
1603892100000|2020-10-28 13:35:00|863.2|858.2|866.7|861.7|866.9|861.9|862.4|857.4|336
1603892400000|2020-10-28 13:40:00|866.8|861.8|865.1|860.1|866.9|861.9|863.8|858.8|334
1603892700000|2020-10-28 13:45:00|865|860|867.6|862.6|868|863|864.4|859.4|220
1603893000000|2020-10-28 13:50:00|867.5|862.5|866.1|861.1|867.5|862.5|865|860|273
1603893300000|2020-10-28 13:55:00|866.2|861.2|867|862|867.4|862.4|864.3|859.3|324
1603893600000|2020-10-28 14:00:00|866.9|861.9|866.3|861.3|868.1|863.1|864.9|859.9|401
1603893900000|2020-10-28 14:05:00|866.2|861.2|867.5|862.5|867.8|862.8|865.4|860.4|227
1603894200000|2020-10-28 14:10:00|866.8|861.8|866.7|861.7|867.8|862.8|865|860|249
1603894500000|2020-10-28 14:15:00|866.5|861.5|865|860|866.6|861.6|864.5|859.5|347
1603894800000|2020-10-28 14:20:00|865.1|860.1|864.5|859.5|865.9|860.9|863.6|858.6|304
1603895100000|2020-10-28 14:25:00|864.7|859.7|865.1|860.1|865.2|860.2|863.6|858.6|224
1603895400000|2020-10-28 14:30:00|865.2|860.2|867.9|862.9|868.2|863.2|863|858|352
1603895700000|2020-10-28 14:35:00|867.8|862.8|872.6|867.6|872.7|867.7|866.6|861.6|419
1603896000000|2020-10-28 14:40:00|872.5|867.5|873.8|868.8|875|870|872.3|867.3|368
1603896300000|2020-10-28 14:45:00|873.9|868.9|874.2|869.2|874.3|869.3|871.9|866.9|310
1603896600000|2020-10-28 14:50:00|874.3|869.3|870.5|865.5|875.8|870.8|869.5|864.5|340
1603896900000|2020-10-28 14:55:00|870.3|865.3|869.1|864.1|870.4|865.4|866.8|861.8|232
1603897200000|2020-10-28 15:00:00|869|864|866.9|861.9|869|864|865.5|860.5|326
1603897500000|2020-10-28 15:05:00|867.2|862.2|870.4|865.4|871|866|867.2|862.2|251
1603897800000|2020-10-28 15:10:00|870.3|865.3|872.2|867.2|872.3|867.3|869.4|864.4|320
1603898100000|2020-10-28 15:15:00|872.1|867.1|872.8|867.8|872.8|867.8|871.1|866.1|277
1603898400000|2020-10-28 15:20:00|873|868|872.3|867.3|873.3|868.3|871.3|866.3|264
1603898700000|2020-10-28 15:25:00|872.2|867.2|871.6|866.6|872.8|867.8|870.8|865.8|259
1603899000000|2020-10-28 15:30:00|871.3|866.3|869.8|864.8|872.4|867.4|868.8|863.8|246
1603899300000|2020-10-28 15:35:00|869.9|864.9|871.7|866.7|872|867|868.6|863.6|208
1603899600000|2020-10-28 15:40:00|871.4|866.4|872.8|867.8|873.1|868.1|870.6|865.6|215
1603899900000|2020-10-28 15:45:00|872.7|867.7|877.7|872.7|878.3|873.3|872.7|867.7|284
1603900200000|2020-10-28 15:50:00|877.6|872.6|881.4|876.4|881.7|876.7|877.3|872.3|216
1603900500000|2020-10-28 15:55:00|881.6|876.6|881.2|876.2|883.1|878.1|880.7|875.7|309
1603900800000|2020-10-28 16:00:00|881.3|876.3|879|874|881.8|876.8|878.1|873.1|237
1603901100000|2020-10-28 16:05:00|879.1|874.1|880|875|881.9|876.9|879.1|874.1|227
1603901400000|2020-10-28 16:10:00|879.9|874.9|880|875|882.2|877.2|879.8|874.8|161
1603901700000|2020-10-28 16:15:00|880.2|875.2|880.1|875.1|881.1|876.1|879.2|874.2|171
1603902000000|2020-10-28 16:20:00|880.2|875.2|879.6|874.6|881|876|879.3|874.3|160
1603902300000|2020-10-28 16:25:00|879.5|874.5|880|875|880.5|875.5|879.5|874.5|121
1603902600000|2020-10-28 16:30:00|879.9|874.9|880.4|875.4|880.9|875.9|878.5|873.5|174
1603902900000|2020-10-28 16:35:00|880.7|875.7|876.4|871.4|881.1|876.1|876.2|871.2|174
1603903200000|2020-10-28 16:40:00|876.3|871.3|875.7|870.7|876.8|871.8|874.6|869.6|166
1603903500000|2020-10-28 16:45:00|875.8|870.8|876.4|871.4|877.5|872.5|875.7|870.7|179
1603903800000|2020-10-28 16:50:00|876.5|871.5|875.3|870.3|877.1|872.1|874.8|869.8|200
1603904100000|2020-10-28 16:55:00|875.4|870.4|877.6|872.6|878.3|873.3|875.2|870.2|225
1603904400000|2020-10-28 17:00:00|877.5|872.5|876.8|871.8|878.5|873.5|876.1|871.1|303
1603904700000|2020-10-28 17:05:00|876.7|871.7|874.8|869.8|877.1|872.1|874.6|869.6|200
1603905000000|2020-10-28 17:10:00|874.7|869.7|873.2|868.2|875|870|872.5|867.5|184
1603905300000|2020-10-28 17:15:00|873.1|868.1|872.8|867.8|873.6|868.6|871.3|866.3|160
1603905600000|2020-10-28 17:20:00|872.9|867.9|872.8|867.8|872.9|867.9|871.3|866.3|176
1603905900000|2020-10-28 17:25:00|872.7|867.7|872.6|867.6|873.4|868.4|871.5|866.5|216
1603906200000|2020-10-28 17:30:00|872.5|867.5|874.6|869.6|874.6|869.6|872.5|867.5|139
1603906500000|2020-10-28 17:35:00|874.4|869.4|876|871|876.3|871.3|874.3|869.3|199
1603906800000|2020-10-28 17:40:00|876.1|871.1|875.2|870.2|876.3|871.3|874.7|869.7|119
1603907100000|2020-10-28 17:45:00|875.3|870.3|875.2|870.2|876|871|874.4|869.4|145
1603907400000|2020-10-28 17:50:00|875.3|870.3|876.3|871.3|876.4|871.4|874.9|869.9|127
1603907700000|2020-10-28 17:55:00|876.2|871.2|877.2|872.2|877.5|872.5|876.1|871.1|137
1603908000000|2020-10-28 18:00:00|877.3|872.3|876.7|871.7|877.4|872.4|875.9|870.9|198
1603908300000|2020-10-28 18:05:00|876.8|871.8|876.4|871.4|877.6|872.6|876|871|189
1603908600000|2020-10-28 18:10:00|876.5|871.5|875.5|870.5|876.5|871.5|874.9|869.9|126
1603908900000|2020-10-28 18:15:00|875.3|870.3|874.9|869.9|875.5|870.5|874.1|869.1|89
1603909200000|2020-10-28 18:20:00|874.7|869.7|877.2|872.2|877.2|872.2|874.7|869.7|109
1603909500000|2020-10-28 18:25:00|877.1|872.1|878.2|873.2|879.4|874.4|877.1|872.1|159
1603909800000|2020-10-28 18:30:00|878|873|877.9|872.9|878.7|873.7|876.8|871.8|138
1603910100000|2020-10-28 18:35:00|877.7|872.7|876.6|871.6|877.8|872.8|876.5|871.5|144
1603910400000|2020-10-28 18:40:00|876.5|871.5|877.1|872.1|877.6|872.6|876.4|871.4|113
1603910700000|2020-10-28 18:45:00|876.9|871.9|876.4|871.4|877.5|872.5|876.4|871.4|100
1603911000000|2020-10-28 18:50:00|876.5|871.5|875.7|870.7|877.2|872.2|875.4|870.4|132
1603911300000|2020-10-28 18:55:00|875.8|870.8|876.6|871.6|877.7|872.7|875.6|870.6|204
1603911600000|2020-10-28 19:00:00|876.7|871.7|876.1|871.1|876.9|871.9|875.8|870.8|172
1603911900000|2020-10-28 19:05:00|876|871|875.9|870.9|876.6|871.6|875.6|870.6|175
1603912200000|2020-10-28 19:10:00|876|871|875.5|870.5|876.1|871.1|875|870|161
1603912500000|2020-10-28 19:15:00|875.4|870.4|875.2|870.2|876.1|871.1|875|870|136
1603912800000|2020-10-28 19:20:00|875.1|870.1|876.2|871.2|876.4|871.4|874.8|869.8|129
1603913100000|2020-10-28 19:25:00|876|871|875.3|870.3|876.5|871.5|875.3|870.3|123
1603913400000|2020-10-28 19:30:00|875.4|870.4|877.3|872.3|877.7|872.7|875.4|870.4|173
1603913700000|2020-10-28 19:35:00|877.4|872.4|875.7|870.7|877.4|872.4|875.6|870.6|109
1603914000000|2020-10-28 19:40:00|875.8|870.8|876.7|871.7|877.1|872.1|875.8|870.8|116
1603914300000|2020-10-28 19:45:00|876.9|871.9|876.2|871.2|877.2|872.2|876.1|871.1|113
1603914600000|2020-10-28 19:50:00|875.9|870.9|875.2|870.2|876.1|871.1|875.2|870.2|148
1603914900000|2020-10-28 19:55:00|875.3|870.3|874.8|869.8|875.4|870.4|873.4|868.4|159
1603915200000|2020-10-28 20:00:00|874.9|869.9|873.9|868.9|875.3|870.3|873.8|868.8|147
1603915500000|2020-10-28 20:05:00|874.1|869.1|873.9|868.9|874.4|869.4|873.7|868.7|63
1603915800000|2020-10-28 20:10:00|874|869|874.1|869.1|874.3|869.3|873.6|868.6|80
1603916100000|2020-10-28 20:15:00|874.2|869.2|873.9|868.9|874.2|869.2|873.8|868.8|14
1603916400000|2020-10-28 20:20:00|874|869|874.4|869.4|874.5|869.5|873.9|868.9|17
1603916700000|2020-10-28 20:25:00|874.5|869.5|874.2|869.2|874.6|869.6|874.2|869.2|22
1603917000000|2020-10-28 20:30:00|874.3|869.3|875|870|875.1|870.1|874|869|25
1603917300000|2020-10-28 20:35:00|874.9|869.9|874.3|869.3|875.2|870.2|874.3|869.3|20
1603917600000|2020-10-28 20:40:00|874.2|869.2|873.8|868.8|874.3|869.3|873.8|868.8|26
1603917900000|2020-10-28 20:45:00|873.9|868.9|872.6|867.6|873.9|868.9|872.3|867.3|33
1603918200000|2020-10-28 20:50:00|872.7|867.7|872.3|867.3|872.9|867.9|871.2|866.2|60
1603918500000|2020-10-28 20:55:00|872.4|867.4|872.8|867.8|873.1|868.1|872.2|867.2|44
1603922400000|2020-10-28 22:00:00|880.8|860.8|873.2|868.2|881.1|868.4|873.2|860.2|17
1603922700000|2020-10-28 22:05:00|873.4|868.4|874.2|869.2|874.2|869.2|873.4|868.4|30
1603923000000|2020-10-28 22:10:00|874.4|869.4|873.6|868.6|874.4|869.4|873.5|868.5|23
1603923300000|2020-10-28 22:15:00|873.5|868.5|874.2|869.2|874.3|869.3|873.5|868.5|12
1603923600000|2020-10-28 22:20:00|874.1|869.1|874.6|869.6|874.7|869.7|874|869|40
1603923900000|2020-10-28 22:25:00|874.7|869.7|875.8|870.8|876.5|871.5|874.7|869.7|40
1603924200000|2020-10-28 22:30:00|875.7|870.7|875.6|870.6|876.1|871.1|875.5|870.5|13
1603924500000|2020-10-28 22:35:00|875.5|870.5|875.7|870.7|875.7|870.7|875.3|870.3|11
1603924800000|2020-10-28 22:40:00|875.6|870.6|874.5|869.5|875.6|870.6|874.4|869.4|13
1603925100000|2020-10-28 22:45:00|874.4|869.4|874.5|869.5|874.6|869.6|874.2|869.2|34
1603925400000|2020-10-28 22:50:00|874.7|869.7|874.7|869.7|874.9|869.9|874.6|869.6|7
1603925700000|2020-10-28 22:55:00|874.9|869.9|874.4|869.4|874.9|869.9|874.4|869.4|31
1603926000000|2020-10-28 23:00:00|874.3|869.3|874.2|869.2|874.7|869.7|874.1|869.1|50
1603926300000|2020-10-28 23:05:00|874.3|869.3|874.4|869.4|874.5|869.5|874.2|869.2|8
1603926600000|2020-10-28 23:10:00|874.3|869.3|873.9|868.9|874.5|869.5|873.5|868.5|18
1603926900000|2020-10-28 23:15:00|873.7|868.7|873.7|868.7|873.7|868.7|873.7|868.7|1
1603927200000|2020-10-28 23:20:00|872.8|867.8|873.2|868.2|873.5|868.5|872.6|867.6|22
1603927500000|2020-10-28 23:25:00|873.3|868.3|872.5|867.5|873.3|868.3|872.3|867.3|18
1603927800000|2020-10-28 23:30:00|872.7|867.7|874.1|869.1|874.1|869.1|872.7|867.7|30
1603928100000|2020-10-28 23:35:00|874.4|869.4|874.7|869.7|874.7|869.7|874.1|869.1|20
1603928400000|2020-10-28 23:40:00|874.6|869.6|874.9|869.9|875.2|870.2|874.5|869.5|62
1603928700000|2020-10-28 23:45:00|875|870|875.7|870.7|876.1|871.1|874|869|41
1603929000000|2020-10-28 23:50:00|875.6|870.6|875.3|870.3|875.9|870.9|875|870|17
1603929300000|2020-10-28 23:55:00|875.2|870.2|876.1|871.1|876.5|871.5|875.2|870.2|37
1603929600000|2020-10-29 00:00:00|876.2|871.2|874.5|869.5|876.2|871.2|873.1|868.1|70
1603929900000|2020-10-29 00:05:00|874.4|869.4|874.6|869.6|874.6|869.6|874.1|869.1|61
1603930200000|2020-10-29 00:10:00|874.4|869.4|874.1|869.1|874.8|869.8|874|869|51
1603930500000|2020-10-29 00:15:00|874|869|874|869|874.4|869.4|873.3|868.3|53
1603930800000|2020-10-29 00:20:00|874.4|869.4|874.8|869.8|874.8|869.8|873.8|868.8|43
1603931100000|2020-10-29 00:25:00|874.9|869.9|874.2|869.2|876.1|871.1|874.1|869.1|89
1603931400000|2020-10-29 00:30:00|874.5|869.5|874.4|869.4|874.7|869.7|874.3|869.3|52
1603931700000|2020-10-29 00:35:00|874.5|869.5|873.4|868.4|874.7|869.7|873.4|868.4|42
1603932000000|2020-10-29 00:40:00|873.1|868.1|873.9|868.9|874.2|869.2|872.8|867.8|60
1603932300000|2020-10-29 00:45:00|873.6|868.6|873.9|868.9|874.3|869.3|873.6|868.6|39
1603932600000|2020-10-29 00:50:00|873.3|868.3|872.4|867.4|873.7|868.7|872|867|74
1603932900000|2020-10-29 00:55:00|872.5|867.5|871.7|866.7|873|868|871.5|866.5|48
1603933200000|2020-10-29 01:00:00|871.6|866.6|870.8|865.8|871.7|866.7|870.3|865.3|167
1603933500000|2020-10-29 01:05:00|870.7|865.7|870.7|865.7|870.9|865.9|869.8|864.8|77
1603933800000|2020-10-29 01:10:00|870.6|865.6|871|866|871.3|866.3|870.4|865.4|84
1603934100000|2020-10-29 01:15:00|870.7|865.7|870.4|865.4|870.8|865.8|869.5|864.5|93
1603934400000|2020-10-29 01:20:00|870.5|865.5|868.4|863.4|870.5|865.5|868.2|863.2|97
1603934700000|2020-10-29 01:25:00|868.5|863.5|868.8|863.8|869.4|864.4|868.4|863.4|81
1603935000000|2020-10-29 01:30:00|868.9|863.9|870.8|865.8|871.1|866.1|868.9|863.9|132
1603935300000|2020-10-29 01:35:00|870.9|865.9|871|866|871.3|866.3|870|865|69
1603935600000|2020-10-29 01:40:00|870.9|865.9|871|866|871.5|866.5|870.6|865.6|59
1603935900000|2020-10-29 01:45:00|870.9|865.9|871.4|866.4|871.6|866.6|870.9|865.9|40
1603936200000|2020-10-29 01:50:00|871.5|866.5|870.6|865.6|872|867|870.6|865.6|72
1603936500000|2020-10-29 01:55:00|870.8|865.8|870.6|865.6|871.5|866.5|870.6|865.6|94
1603936800000|2020-10-29 02:00:00|870.7|865.7|870.2|865.2|870.9|865.9|870|865|71
1603937100000|2020-10-29 02:05:00|870.4|865.4|870.1|865.1|870.8|865.8|869.4|864.4|67
1603937400000|2020-10-29 02:10:00|870.2|865.2|869.2|864.2|870.4|865.4|869.2|864.2|57
1603937700000|2020-10-29 02:15:00|869.1|864.1|868.6|863.6|869.3|864.3|868.4|863.4|75
1603938000000|2020-10-29 02:20:00|868.5|863.5|868.5|863.5|869|864|868.4|863.4|32
1603938300000|2020-10-29 02:25:00|868.4|863.4|868.7|863.7|868.9|863.9|866.6|861.6|51
1603938600000|2020-10-29 02:30:00|868.6|863.6|867.9|862.9|868.8|863.8|867.4|862.4|51
1603938900000|2020-10-29 02:35:00|868.3|863.3|869.4|864.4|869.6|864.6|868.3|863.3|50
1603939200000|2020-10-29 02:40:00|869.3|864.3|868.8|863.8|869.5|864.5|868.7|863.7|51
1603939500000|2020-10-29 02:45:00|868.6|863.6|868.3|863.3|869|864|868.3|863.3|62
1603939800000|2020-10-29 02:50:00|868.4|863.4|868.2|863.2|868.7|863.7|868|863|26
1603940100000|2020-10-29 02:55:00|868.3|863.3|868.7|863.7|868.7|863.7|868.2|863.2|37
1603940400000|2020-10-29 03:00:00|868.8|863.8|868.1|863.1|869.3|864.3|868|863|56
1603940700000|2020-10-29 03:05:00|868.2|863.2|869.4|864.4|869.4|864.4|868.1|863.1|30
1603941000000|2020-10-29 03:10:00|869.5|864.5|870.2|865.2|870.5|865.5|869.2|864.2|56
1603941300000|2020-10-29 03:15:00|870|865|871.4|866.4|871.8|866.8|869.9|864.9|57
1603941600000|2020-10-29 03:20:00|871.5|866.5|870.2|865.2|871.5|866.5|869.5|864.5|36
1603941900000|2020-10-29 03:25:00|870.6|865.6|871.9|866.9|872.1|867.1|870.5|865.5|47
1603942200000|2020-10-29 03:30:00|872|867|872.5|867.5|873.3|868.3|871.9|866.9|49
1603942500000|2020-10-29 03:35:00|872.4|867.4|872.4|867.4|872.7|867.7|871.9|866.9|48
1603942800000|2020-10-29 03:40:00|872.6|867.6|872.8|867.8|873.2|868.2|872.2|867.2|48
1603943100000|2020-10-29 03:45:00|873|868|873.7|868.7|873.7|868.7|872.8|867.8|32
1603943400000|2020-10-29 03:50:00|873.9|868.9|873.6|868.6|874.4|869.4|873.4|868.4|26
1603943700000|2020-10-29 03:55:00|873.9|868.9|874.1|869.1|874.2|869.2|873.4|868.4|31
1603944000000|2020-10-29 04:00:00|874.2|869.2|873.6|868.6|874.2|869.2|873.5|868.5|24
1603944300000|2020-10-29 04:05:00|873.7|868.7|874.2|869.2|874.2|869.2|873.4|868.4|45
1603944600000|2020-10-29 04:10:00|874.1|869.1|873.8|868.8|874.3|869.3|873.6|868.6|44
1603944900000|2020-10-29 04:15:00|873.9|868.9|874.3|869.3|874.5|869.5|873.7|868.7|38
1603945200000|2020-10-29 04:20:00|874.2|869.2|874.7|869.7|874.9|869.9|874.2|869.2|23
1603945500000|2020-10-29 04:25:00|874.8|869.8|873.9|868.9|875|870|873.9|868.9|28
1603945800000|2020-10-29 04:30:00|873.8|868.8|873.3|868.3|874|869|873.3|868.3|14
1603946100000|2020-10-29 04:35:00|873.1|868.1|873.6|868.6|874.2|869.2|872.6|867.6|27
1603946400000|2020-10-29 04:40:00|873.4|868.4|872.9|867.9|873.5|868.5|872.8|867.8|19
1603946700000|2020-10-29 04:45:00|873.1|868.1|873.6|868.6|874.1|869.1|873.1|868.1|48
1603947000000|2020-10-29 04:50:00|873.7|868.7|874.4|869.4|874.4|869.4|873.5|868.5|26
1603947300000|2020-10-29 04:55:00|874.3|869.3|874.1|869.1|875.1|870.1|874|869|49
1603947600000|2020-10-29 05:00:00|874.2|869.2|875|870|875.7|870.7|873.7|868.7|53
1603947900000|2020-10-29 05:05:00|875.1|870.1|875.2|870.2|875.4|870.4|874.8|869.8|25
1603948200000|2020-10-29 05:10:00|875.3|870.3|876.2|871.2|876.2|871.2|875.2|870.2|42
1603948500000|2020-10-29 05:15:00|876.3|871.3|876.1|871.1|876.3|871.3|875.7|870.7|27
1603948800000|2020-10-29 05:20:00|876.2|871.2|875.5|870.5|876.2|871.2|875.3|870.3|48
1603949100000|2020-10-29 05:25:00|875.6|870.6|875.8|870.8|875.8|870.8|875.3|870.3|28
1603949400000|2020-10-29 05:30:00|876|871|875.1|870.1|876.5|871.5|875.1|870.1|91
1603949700000|2020-10-29 05:35:00|875.2|870.2|874.6|869.6|875.7|870.7|874.3|869.3|51
1603950000000|2020-10-29 05:40:00|874.2|869.2|874.1|869.1|874.5|869.5|873.7|868.7|63
1603950300000|2020-10-29 05:45:00|874|869|874.4|869.4|874.4|869.4|873.7|868.7|20
1603950600000|2020-10-29 05:50:00|874.5|869.5|874.6|869.6|874.9|869.9|874.4|869.4|37
1603950900000|2020-10-29 05:55:00|874.7|869.7|874.8|869.8|875.2|870.2|874.7|869.7|19
1603951200000|2020-10-29 06:00:00|875|870|875.3|870.3|875.3|870.3|874|869|48
1603951500000|2020-10-29 06:05:00|875.2|870.2|876.3|871.3|876.3|871.3|874.9|869.9|60
1603951800000|2020-10-29 06:10:00|876.2|871.2|876.6|871.6|876.6|871.6|876|871|64
1603952100000|2020-10-29 06:15:00|876.7|871.7|877.3|872.3|877.3|872.3|876.5|871.5|35
1603952400000|2020-10-29 06:20:00|877.4|872.4|878.1|873.1|879.1|874.1|877|872|93
1603952700000|2020-10-29 06:25:00|878.2|873.2|878.4|873.4|878.8|873.8|877.8|872.8|46
1603953000000|2020-10-29 06:30:00|878.5|873.5|878.8|873.8|878.9|873.9|878.1|873.1|51
1603953300000|2020-10-29 06:35:00|879|874|879.1|874.1|879.5|874.5|878.8|873.8|30
1603953600000|2020-10-29 06:40:00|879.2|874.2|879|874|879.7|874.7|878.8|873.8|42
1603953900000|2020-10-29 06:45:00|879.1|874.1|878.8|873.8|879.7|874.7|878.8|873.8|36
1603954200000|2020-10-29 06:50:00|878.7|873.7|877|872|878.7|873.7|876.9|871.9|106
1603954500000|2020-10-29 06:55:00|876.9|871.9|877.5|872.5|878.3|873.3|876.9|871.9|80
1603954800000|2020-10-29 07:00:00|877.6|872.6|876.5|871.5|877.6|872.6|875.3|870.3|117
1603955100000|2020-10-29 07:05:00|876.7|871.7|876.3|871.3|877.1|872.1|875.9|870.9|111
1603955400000|2020-10-29 07:10:00|876.6|871.6|877.1|872.1|877.2|872.2|876.2|871.2|105
1603955700000|2020-10-29 07:15:00|877.2|872.2|878|873|878|873|876.6|871.6|87
1603956000000|2020-10-29 07:20:00|878.1|873.1|877|872|878.2|873.2|876.1|871.1|103
1603956300000|2020-10-29 07:25:00|876.9|871.9|875.9|870.9|876.9|871.9|875.5|870.5|74
1603956600000|2020-10-29 07:30:00|876|871|874|869|877.2|872.2|873.8|868.8|140
1603956900000|2020-10-29 07:35:00|874.1|869.1|876|871|876|871|873.8|868.8|114
1603957200000|2020-10-29 07:40:00|875.9|870.9|875.3|870.3|876.6|871.6|875|870|137
1603957500000|2020-10-29 07:45:00|875.2|870.2|875.2|870.2|876.1|871.1|874.6|869.6|146
1603957800000|2020-10-29 07:50:00|875.4|870.4|875.4|870.4|875.9|870.9|875|870|88
1603958100000|2020-10-29 07:55:00|875.3|870.3|875.5|870.5|875.9|870.9|874.8|869.8|80
1603958400000|2020-10-29 08:00:00|875.4|870.4|876.5|871.5|876.7|871.7|875.3|870.3|183
1603958700000|2020-10-29 08:05:00|876.6|871.6|873.8|868.8|876.6|871.6|872.8|867.8|178
1603959000000|2020-10-29 08:10:00|873.9|868.9|871.4|866.4|874|869|871.4|866.4|110
1603959300000|2020-10-29 08:15:00|871.5|866.5|871.7|866.7|872.6|867.6|871|866|172
1603959600000|2020-10-29 08:20:00|871.5|866.5|872.9|867.9|873.3|868.3|871.4|866.4|175
1603959900000|2020-10-29 08:25:00|873|868|873|868|873.2|868.2|872.2|867.2|134
1603960200000|2020-10-29 08:30:00|872.9|867.9|872|867|873.5|868.5|871.6|866.6|152
1603960500000|2020-10-29 08:35:00|871.9|866.9|871.8|866.8|872.4|867.4|870.9|865.9|123
1603960800000|2020-10-29 08:40:00|871.7|866.7|869.9|864.9|871.7|866.7|869.7|864.7|135
1603961100000|2020-10-29 08:45:00|869.8|864.8|869|864|870.9|865.9|868.7|863.7|131
1603961400000|2020-10-29 08:50:00|868.9|863.9|867.9|862.9|869.5|864.5|865.7|860.7|100
1603961700000|2020-10-29 08:55:00|868|863|867.5|862.5|868.7|863.7|867.5|862.5|124
1603962000000|2020-10-29 09:00:00|867.6|862.6|870|865|871.1|866.1|867.6|862.6|136
1603962300000|2020-10-29 09:05:00|869.9|864.9|871.3|866.3|871.3|866.3|869.3|864.3|96
1603962600000|2020-10-29 09:10:00|871.2|866.2|871.2|866.2|872.2|867.2|871.1|866.1|115
1603962900000|2020-10-29 09:15:00|871.1|866.1|870.7|865.7|872.1|867.1|870.6|865.6|108
1603963200000|2020-10-29 09:20:00|870.6|865.6|871.2|866.2|871.9|866.9|870.4|865.4|88
1603963500000|2020-10-29 09:25:00|871.3|866.3|871.4|866.4|871.7|866.7|870.7|865.7|73
1603963800000|2020-10-29 09:30:00|871.5|866.5|870.1|865.1|871.8|866.8|870|865|79
1603964100000|2020-10-29 09:35:00|870|865|869.2|864.2|870.3|865.3|868.7|863.7|78
1603964400000|2020-10-29 09:40:00|869.3|864.3|870.1|865.1|870.2|865.2|869.2|864.2|92
1603964700000|2020-10-29 09:45:00|870|865|867.8|862.8|870|865|867.6|862.6|89
1603965000000|2020-10-29 09:50:00|867.7|862.7|868|863|868.1|863.1|867.6|862.6|54
1603965300000|2020-10-29 09:55:00|867.9|862.9|867.8|862.8|868.2|863.2|867.4|862.4|53
1603965600000|2020-10-29 10:00:00|867.9|862.9|867.4|862.4|867.9|862.9|866.9|861.9|101
1603965900000|2020-10-29 10:05:00|867.5|862.5|866.8|861.8|868|863|866.5|861.5|76
1603966200000|2020-10-29 10:10:00|866.7|861.7|866.8|861.8|867.6|862.6|865.5|860.5|99
1603966500000|2020-10-29 10:15:00|866.7|861.7|866.9|861.9|866.9|861.9|864|859|150
1603966800000|2020-10-29 10:20:00|866.8|861.8|867.3|862.3|868|863|866.5|861.5|102
1603967100000|2020-10-29 10:25:00|867.2|862.2|866.9|861.9|868.7|863.7|866.6|861.6|91
1603967400000|2020-10-29 10:30:00|866.8|861.8|866.5|861.5|867.7|862.7|866.1|861.1|96
1603967700000|2020-10-29 10:35:00|866.6|861.6|866.7|861.7|867|862|865.2|860.2|85
1603968000000|2020-10-29 10:40:00|866.8|861.8|866.7|861.7|867.4|862.4|866.2|861.2|56
1603968300000|2020-10-29 10:45:00|866.3|861.3|867.4|862.4|868|863|866.3|861.3|54
1603968600000|2020-10-29 10:50:00|867.3|862.3|867.8|862.8|868.4|863.4|867|862|103
1603968900000|2020-10-29 10:55:00|867.9|862.9|867.7|862.7|868.7|863.7|867.7|862.7|65
1603969200000|2020-10-29 11:00:00|867.6|862.6|866.8|861.8|867.7|862.7|866.6|861.6|98
1603969500000|2020-10-29 11:05:00|866.9|861.9|867.4|862.4|868.1|863.1|866.9|861.9|76
1603969800000|2020-10-29 11:10:00|867.3|862.3|865.7|860.7|867.4|862.4|865|860|137
1603970100000|2020-10-29 11:15:00|865.8|860.8|866.7|861.7|866.8|861.8|865.3|860.3|119
1603970400000|2020-10-29 11:20:00|866.8|861.8|866.2|861.2|866.8|861.8|865.6|860.6|70
1603970700000|2020-10-29 11:25:00|866.1|861.1|865.3|860.3|866.1|861.1|865.2|860.2|68
1603971000000|2020-10-29 11:30:00|865.2|860.2|864.5|859.5|865.9|860.9|864.2|859.2|139
1603971300000|2020-10-29 11:35:00|864.4|859.4|863.6|858.6|864.8|859.8|863.6|858.6|162
1603971600000|2020-10-29 11:40:00|863.5|858.5|865.2|860.2|865.4|860.4|862.4|857.4|161
1603971900000|2020-10-29 11:45:00|865.1|860.1|864.7|859.7|866.9|861.9|864.3|859.3|130
1603972200000|2020-10-29 11:50:00|865|860|863.2|858.2|865.1|860.1|863.1|858.1|134
1603972500000|2020-10-29 11:55:00|863.3|858.3|861.8|856.8|863.7|858.7|861.4|856.4|156
1603972800000|2020-10-29 12:00:00|861.9|856.9|862.7|857.7|862.7|857.7|860|855|274
1603973100000|2020-10-29 12:05:00|862.6|857.6|864.6|859.6|864.7|859.7|861.3|856.3|191
1603973400000|2020-10-29 12:10:00|864.5|859.5|865.1|860.1|867.2|862.2|863.3|858.3|201
1603973700000|2020-10-29 12:15:00|865.2|860.2|860.9|855.9|865.2|860.2|860.7|855.7|128
1603974000000|2020-10-29 12:20:00|860.8|855.8|858.4|853.4|860.8|855.8|858.2|853.2|304
1603974300000|2020-10-29 12:25:00|858.6|853.6|861.7|856.7|861.7|856.7|856.4|851.4|126
1603974600000|2020-10-29 12:30:00|861.6|856.6|865.1|860.1|865.4|860.4|859.7|854.7|330
1603974900000|2020-10-29 12:35:00|864.8|859.8|865.2|860.2|869.1|864.1|863.7|858.7|249
1603975200000|2020-10-29 12:40:00|864.9|859.9|864.3|846.4|865.7|860.7|863.3|846.1|236
1603975500000|2020-10-29 12:45:00|864.2|846.3|860.5|855.5|864.9|859|858.5|846.2|263
1603975800000|2020-10-29 12:50:00|859.7|854.7|861.9|856.9|862.2|857.2|859.7|854.7|232
1603976100000|2020-10-29 12:55:00|861.8|856.8|859.5|854.5|861.8|856.8|858.9|853.9|184
1603976400000|2020-10-29 13:00:00|859.1|854.1|857.4|852.4|859.5|854.5|856.4|851.4|291
1603976700000|2020-10-29 13:05:00|857.6|852.6|856.1|851.1|857.7|852.7|855.6|850.6|262
1603977000000|2020-10-29 13:10:00|856.2|851.2|858.8|853.8|858.8|853.8|855.3|850.3|235
1603977300000|2020-10-29 13:15:00|859|854|858.4|853.4|861|856|858.3|853.3|248
1603977600000|2020-10-29 13:20:00|858.5|853.5|860|855|860.2|855.2|856.8|851.8|214
1603977900000|2020-10-29 13:25:00|859.9|854.9|857.8|852.8|861.4|856.4|857.7|852.7|313
1603978200000|2020-10-29 13:30:00|857.7|852.7|860.4|855.4|864.2|859.2|857.6|852.6|513
1603978500000|2020-10-29 13:35:00|860.3|855.3|860.7|855.7|862.9|857.9|858.9|853.9|455
1603978800000|2020-10-29 13:40:00|860.8|855.8|861.2|856.2|861.3|856.3|857.9|852.9|525
1603979100000|2020-10-29 13:45:00|861.1|856.1|860.5|855.5|863|858|859.5|854.5|439
1603979400000|2020-10-29 13:50:00|860.4|855.4|863.8|858.8|864.1|859.1|859.2|854.2|446
1603979700000|2020-10-29 13:55:00|863.9|858.9|865.1|860.1|869.1|864.1|863.7|858.7|386
1603980000000|2020-10-29 14:00:00|865.4|860.4|862.5|857.5|865.4|860.4|862.5|857.5|291
1603980300000|2020-10-29 14:05:00|862.4|857.4|860.2|855.2|862.4|857.4|858.7|853.7|264
1603980600000|2020-10-29 14:10:00|860.3|855.3|858.7|853.7|861.5|856.5|858|853|324
1603980900000|2020-10-29 14:15:00|858.8|853.8|861.1|856.1|861.5|856.5|858.2|853.2|304
1603981200000|2020-10-29 14:20:00|861.2|856.2|860.2|855.2|861.5|856.5|858|853|213
1603981500000|2020-10-29 14:25:00|860.1|855.1|860.9|855.9|861.4|856.4|858.3|853.3|215
1603981800000|2020-10-29 14:30:00|861.1|856.1|861.6|856.6|861.7|856.7|860.7|855.7|215
1603982100000|2020-10-29 14:35:00|861.7|856.7|862|857|862.6|857.6|859.7|854.7|223
1603982400000|2020-10-29 14:40:00|862.1|857.1|861.8|856.8|864.2|859.2|860.5|855.5|255
1603982700000|2020-10-29 14:45:00|861.9|856.9|860.8|855.8|862.1|857.1|860.1|855.1|146
1603983000000|2020-10-29 14:50:00|860.9|855.9|859.2|854.2|861.3|856.3|858.8|853.8|172
1603983300000|2020-10-29 14:55:00|859|854|859.9|854.9|859.9|854.9|857.8|852.8|187
1603983600000|2020-10-29 15:00:00|859.6|854.6|858.1|853.1|859.6|854.6|857.9|852.9|275
1603983900000|2020-10-29 15:05:00|858.2|853.2|856.1|851.1|858.4|853.4|855|850|226
1603984200000|2020-10-29 15:10:00|856|851|856|851|856.5|851.5|855.2|850.2|159
1603984500000|2020-10-29 15:15:00|856.8|851.8|857.2|852.2|858.1|853.1|855.2|850.2|188
1603984800000|2020-10-29 15:20:00|857.1|852.1|856.1|851.1|857.5|852.5|855.5|850.5|129
1603985100000|2020-10-29 15:25:00|855.8|850.8|855|850|856.5|851.5|854.6|849.6|134
1603985400000|2020-10-29 15:30:00|854.9|849.9|852.2|847.2|854.9|849.9|851.8|846.8|213
1603985700000|2020-10-29 15:35:00|852|847|852.1|847.1|852.5|847.5|849.6|844.6|238
1603986000000|2020-10-29 15:40:00|852.2|847.2|850.1|845.1|852.2|847.2|849.8|844.8|168
1603986300000|2020-10-29 15:45:00|850|845|850.2|845.2|851.1|846.1|849.2|844.2|162
1603986600000|2020-10-29 15:50:00|850|845|850.7|845.7|850.8|845.8|849.2|844.2|143
1603986900000|2020-10-29 15:55:00|850.5|845.5|847.9|842.9|851.7|846.7|847.2|842.2|190
1603987200000|2020-10-29 16:00:00|848|843|848|843|848.5|843.5|846.7|841.7|229
1603987500000|2020-10-29 16:05:00|847.8|842.8|849.6|844.6|850.1|845.1|847.6|842.6|195
1603987800000|2020-10-29 16:10:00|849.2|844.2|851.4|846.4|851.4|846.4|849.1|844.1|175
1603988100000|2020-10-29 16:15:00|851.1|846.1|850.3|845.3|851.6|846.6|849.6|844.6|135
1603988400000|2020-10-29 16:20:00|850.4|845.4|850.1|845.1|850.4|845.4|848.7|843.7|119
1603988700000|2020-10-29 16:25:00|850|845|849.7|844.7|851.2|846.2|849.7|844.7|122
1603989000000|2020-10-29 16:30:00|849.8|844.8|848.9|843.9|850|845|847.9|842.9|106
1603989300000|2020-10-29 16:35:00|848.6|843.6|852.7|847.7|853|848|848.5|843.5|116
1603989600000|2020-10-29 16:40:00|852.9|847.9|850.6|845.6|854.4|849.4|850.6|845.6|107
1603989900000|2020-10-29 16:45:00|850.7|845.7|851.3|846.3|852.3|847.3|850.3|845.3|109
1603990200000|2020-10-29 16:50:00|851.5|846.5|850.5|845.5|851.7|846.7|849.6|844.6|119
1603990500000|2020-10-29 16:55:00|850.1|845.1|849.3|844.3|850.1|845.1|848.7|843.7|93
1603990800000|2020-10-29 17:00:00|849.4|844.4|851.1|846.1|852|847|848.7|843.7|200
1603991100000|2020-10-29 17:05:00|851.2|846.2|850.3|845.3|851.3|846.3|849.6|844.6|122
1603991400000|2020-10-29 17:10:00|850.2|845.2|852.3|847.3|852.6|847.6|850.1|845.1|131
1603991700000|2020-10-29 17:15:00|852|847|852.7|847.7|853.4|848.4|851.6|846.6|131
1603992000000|2020-10-29 17:20:00|852.4|847.4|852.8|847.8|853.3|848.3|851.5|846.5|110
1603992300000|2020-10-29 17:25:00|852.7|847.7|853|848|853.3|848.3|852.2|847.2|132
1603992600000|2020-10-29 17:30:00|852.9|847.9|853.2|848.2|853.6|848.6|852.6|847.6|100
1603992900000|2020-10-29 17:35:00|853.3|848.3|853|848|853.4|848.4|852.7|847.7|72
1603993200000|2020-10-29 17:40:00|853.1|848.1|853.1|848.1|853.7|848.7|852.9|847.9|78
1603993500000|2020-10-29 17:45:00|853|848|852|847|853.2|848.2|851.8|846.8|72
1603993800000|2020-10-29 17:50:00|851.9|846.9|852.7|847.7|852.7|847.7|851.1|846.1|92
1603994100000|2020-10-29 17:55:00|853|848|853.4|848.4|853.8|848.8|852.1|847.1|105
1603994400000|2020-10-29 18:00:00|853.3|848.3|853.5|848.5|854.1|849.1|853.3|848.3|162
1603994700000|2020-10-29 18:05:00|853.3|848.3|853.8|848.8|854.3|849.3|853.3|848.3|90
1603995000000|2020-10-29 18:10:00|853.7|848.7|854.4|849.4|854.9|849.9|853.4|848.4|110
1603995300000|2020-10-29 18:15:00|854.6|849.6|854.2|849.2|855.2|850.2|853.9|848.9|79
1603995600000|2020-10-29 18:20:00|854.3|849.3|853.9|848.9|854.3|849.3|853.1|848.1|104
1603995900000|2020-10-29 18:25:00|854|849|854.9|849.9|855|850|853.7|848.7|79
1603996200000|2020-10-29 18:30:00|855.1|850.1|856.1|851.1|856.2|851.2|854.6|849.6|96
1603996500000|2020-10-29 18:35:00|856|851|854.7|849.7|856.2|851.2|854.4|849.4|42
1603996800000|2020-10-29 18:40:00|854.8|849.8|855.1|850.1|855.6|850.6|854.7|849.7|78
1603997100000|2020-10-29 18:45:00|854.9|849.9|854.7|849.7|855.2|850.2|854.4|849.4|75
1603997400000|2020-10-29 18:50:00|854.8|849.8|855.4|850.4|855.6|850.6|854.2|849.2|71
1603997700000|2020-10-29 18:55:00|855.3|850.3|855|850|855.6|850.6|854.8|849.8|76
1603998000000|2020-10-29 19:00:00|855.1|850.1|855.1|850.1|855.8|850.8|855|850|83
1603998300000|2020-10-29 19:05:00|855.2|850.2|855.3|850.3|855.6|850.6|855|850|128
1603998600000|2020-10-29 19:10:00|855.4|850.4|855.2|850.2|855.4|850.4|854.9|849.9|109
1603998900000|2020-10-29 19:15:00|855.1|850.1|855|850|855.2|850.2|854.3|849.3|82
1603999200000|2020-10-29 19:20:00|854.9|849.9|855.7|850.7|855.9|850.9|854.8|849.8|65
1603999500000|2020-10-29 19:25:00|855.6|850.6|855.5|850.5|856.2|851.2|854.8|849.8|65
1603999800000|2020-10-29 19:30:00|855.4|850.4|856.2|851.2|856.2|851.2|855.3|850.3|70
1604000100000|2020-10-29 19:35:00|856.1|851.1|856.2|851.2|856.3|851.3|855.9|850.9|68
1604000400000|2020-10-29 19:40:00|856.1|851.1|856.1|851.1|856.4|851.4|856|851|66
1604000700000|2020-10-29 19:45:00|856.2|851.2|857|852|857|852|856.1|851.1|76
1604001000000|2020-10-29 19:50:00|857.1|852.1|855.9|850.9|857.2|852.2|855.8|850.8|67
1604001300000|2020-10-29 19:55:00|855.7|850.7|854.2|849.2|855.7|850.7|854.1|849.1|81
1604001600000|2020-10-29 20:00:00|854.1|849.1|854.3|849.3|855.3|850.3|854.1|849.1|118
1604001900000|2020-10-29 20:05:00|854.4|849.4|854.5|849.5|855.4|850.4|854.4|849.4|58
1604002200000|2020-10-29 20:10:00|854.6|849.6|853.9|848.9|854.7|849.7|853.6|848.6|46
1604002500000|2020-10-29 20:15:00|854|849|854.3|849.3|854.4|849.4|854|849|12
1604002800000|2020-10-29 20:20:00|854.6|849.6|854.7|849.7|854.7|849.7|854.3|849.3|5
1604003100000|2020-10-29 20:25:00|854.6|849.6|854.4|849.4|854.7|849.7|854.4|849.4|8
1604003400000|2020-10-29 20:30:00|854.5|849.5|852.8|847.8|854.6|849.6|852.3|847.3|95
1604003700000|2020-10-29 20:35:00|852.7|847.7|851.3|846.3|852.7|847.7|850.7|845.7|58
1604004000000|2020-10-29 20:40:00|851.1|846.1|851.8|846.8|852.1|847.1|851.1|846.1|38
1604004300000|2020-10-29 20:45:00|851.7|846.7|850.4|845.4|852|847|850.4|845.4|62
1604004600000|2020-10-29 20:50:00|850.5|845.5|850.5|845.5|851.4|846.4|850.3|845.3|66
1604004900000|2020-10-29 20:55:00|850.1|845.1|851|846|851.3|846.3|850|845|41
1604008800000|2020-10-29 22:00:00|860.4|840.4|857.3|845.5|860.9|845.5|856.3|840.2|26
1604009100000|2020-10-29 22:05:00|857.2|845.4|853|848|857.7|849|852.8|845.4|49
1604009400000|2020-10-29 22:10:00|853.1|848.1|852.4|847.4|853.1|848.1|852.3|847.3|24
1604009700000|2020-10-29 22:15:00|852.3|847.3|852.4|847.4|852.6|847.6|852.2|847.2|13
1604010000000|2020-10-29 22:20:00|852.6|847.6|852.6|847.6|852.7|847.7|852.3|847.3|18
1604010300000|2020-10-29 22:25:00|852.5|847.5|851.7|846.7|852.5|847.5|850.5|845.5|25
1604010600000|2020-10-29 22:30:00|851.5|846.5|851.7|846.7|851.9|846.9|851.1|846.1|26
1604010900000|2020-10-29 22:35:00|851.5|846.5|851.5|846.5|851.6|846.6|851.5|846.5|5
1604011200000|2020-10-29 22:40:00|851.6|846.6|851.8|846.8|852|847|851.6|846.6|16
1604011500000|2020-10-29 22:45:00|851.9|846.9|852.9|847.9|852.9|847.9|851.8|846.8|22
1604011800000|2020-10-29 22:50:00|853.1|848.1|851.7|846.7|853.3|848.3|851.7|846.7|23
1604012100000|2020-10-29 22:55:00|851.8|846.8|852.2|847.2|852.6|847.6|851.8|846.8|25
1604012400000|2020-10-29 23:00:00|852.1|847.1|852.6|847.6|852.6|847.6|852.1|847.1|21
1604012700000|2020-10-29 23:05:00|853.5|848.5|853.2|848.2|853.7|848.7|853.1|848.1|31
1604013000000|2020-10-29 23:10:00|853.3|848.3|852.5|847.5|853.5|848.5|852.5|847.5|30
1604013300000|2020-10-29 23:15:00|852.4|847.4|853.4|848.4|853.6|848.6|851.9|846.9|38
1604013600000|2020-10-29 23:20:00|854.4|849.4|853|848|854.4|849.4|853|848|20
1604013900000|2020-10-29 23:25:00|852.9|847.9|854.8|849.8|854.9|849.9|852.3|847.3|57
1604014200000|2020-10-29 23:30:00|854.7|849.7|854.7|849.7|855.5|850.5|854.3|849.3|44
1604014500000|2020-10-29 23:35:00|854.6|849.6|854.5|849.5|854.7|849.7|854.5|849.5|15
1604014800000|2020-10-29 23:40:00|854.6|849.6|854.8|849.8|855|850|854.6|849.6|11
1604015100000|2020-10-29 23:45:00|855|850|854.7|849.7|855.4|850.4|854.2|849.2|25
1604015400000|2020-10-29 23:50:00|854.6|849.6|854.3|849.3|855.3|850.3|854.3|849.3|35
1604015700000|2020-10-29 23:55:00|854.4|849.4|855.3|850.3|856.1|851.1|854.2|849.2|45
1604016000000|2020-10-30 00:00:00|855.5|850.5|854.4|849.4|855.7|850.7|853.9|848.9|58
1604016300000|2020-10-30 00:05:00|854.6|849.6|854.5|849.5|854.9|849.9|854.1|849.1|47
1604016600000|2020-10-30 00:10:00|854.7|849.7|854.8|849.8|854.8|849.8|854.2|849.2|48
1604016900000|2020-10-30 00:15:00|854.6|849.6|854.5|849.5|855.1|850.1|854|849|53
1604017200000|2020-10-30 00:20:00|854.6|849.6|854.9|849.9|863.3|850.2|854.4|845|51
1604018100000|2020-10-30 00:35:00|852.8|847.8|852.8|847.8|852.9|847.9|852.7|847.7|6
1604018700000|2020-10-30 00:45:00|852.7|847.7|852.2|847.2|853.9|848.9|852|847|52
1604019000000|2020-10-30 00:50:00|852.1|847.1|853.3|848.3|853.7|848.7|852.1|847.1|48
1604019300000|2020-10-30 00:55:00|853.4|848.4|853|848|853.5|848.5|852.5|847.5|51
1604019600000|2020-10-30 01:00:00|853.3|848.3|855|850|855.4|850.4|851.7|846.7|115
1604019900000|2020-10-30 01:05:00|854.9|849.9|855.8|850.8|855.9|850.9|854.8|849.8|74
1604020200000|2020-10-30 01:10:00|855.9|850.9|855.2|850.2|855.9|850.9|855.1|850.1|34
1604020500000|2020-10-30 01:15:00|854.9|849.9|854.9|849.9|855.2|850.2|854.4|849.4|42
1604020800000|2020-10-30 01:20:00|855|850|852.5|847.5|855|850|852.4|847.4|63
1604021100000|2020-10-30 01:25:00|852.6|847.6|852.1|847.1|852.7|847.7|851.5|846.5|68
1604021400000|2020-10-30 01:30:00|852|847|853.8|848.8|853.9|848.9|852|847|107
1604021700000|2020-10-30 01:35:00|853.6|848.6|854.6|849.6|854.7|849.7|853.5|848.5|95
1604022000000|2020-10-30 01:40:00|854.5|849.5|854.7|849.7|855.3|850.3|854.5|849.5|75
1604022300000|2020-10-30 01:45:00|855.1|850.1|856.5|851.5|856.5|851.5|854.9|849.9|71
1604022600000|2020-10-30 01:50:00|856.7|851.7|857.1|852.1|857.4|852.4|856.3|851.3|77
1604022900000|2020-10-30 01:55:00|857|852|857.7|852.7|857.8|852.8|856.6|851.6|57
1604023200000|2020-10-30 02:00:00|857.6|852.6|856.6|851.6|857.8|852.8|856.5|851.5|71
1604023500000|2020-10-30 02:05:00|856.5|851.5|857.1|852.1|857.3|852.3|856.5|851.5|53
1604023800000|2020-10-30 02:10:00|857.2|852.2|857.7|852.7|857.8|852.8|857|852|22
1604024100000|2020-10-30 02:15:00|857.6|852.6|857.9|852.9|858.2|853.2|857.5|852.5|56
1604024400000|2020-10-30 02:20:00|858|853|856.9|851.9|858|853|856.8|851.8|47
1604024700000|2020-10-30 02:25:00|856.7|851.7|857.6|852.6|857.7|852.7|856.6|851.6|35
1604025000000|2020-10-30 02:30:00|857.5|852.5|857.9|852.9|858.2|853.2|857.4|852.4|69
1604025300000|2020-10-30 02:35:00|858|853|857.8|852.8|858.3|853.3|857.6|852.6|37
1604025600000|2020-10-30 02:40:00|857.9|852.9|858.4|853.4|858.6|853.6|857.8|852.8|39
1604025900000|2020-10-30 02:45:00|858.3|853.3|858|853|858.6|853.6|857.8|852.8|44
1604026200000|2020-10-30 02:50:00|858.1|853.1|857.2|852.2|858.1|853.1|857.1|852.1|43
1604026500000|2020-10-30 02:55:00|857.3|852.3|856.8|851.8|857.8|852.8|856.7|851.7|56
1604026800000|2020-10-30 03:00:00|856.7|851.7|856.6|851.6|856.9|851.9|856.3|851.3|25
1604027100000|2020-10-30 03:05:00|856.5|851.5|858|853|858.1|853.1|856.5|851.5|58
1604027400000|2020-10-30 03:10:00|858.1|853.1|858.4|853.4|858.7|853.7|857.9|852.9|43
1604027700000|2020-10-30 03:15:00|858.2|853.2|858.7|853.7|858.8|853.8|858.1|853.1|84
1604028000000|2020-10-30 03:20:00|858.8|853.8|860.2|855.2|860.3|855.3|858.7|853.7|74
1604028300000|2020-10-30 03:25:00|860.3|855.3|859.8|854.8|860.6|855.6|859.8|854.8|51
1604028600000|2020-10-30 03:30:00|859.9|854.9|860.5|855.5|860.5|855.5|859.8|854.8|73
1604028900000|2020-10-30 03:35:00|860.4|855.4|859.9|854.9|860.5|855.5|859.5|854.5|64
1604029200000|2020-10-30 03:40:00|860|855|859.9|854.9|860.6|855.6|859.7|854.7|55
1604029500000|2020-10-30 03:45:00|859.8|854.8|860.3|855.3|860.9|855.9|859.8|854.8|64
1604029800000|2020-10-30 03:50:00|860.4|855.4|860.8|855.8|861.2|856.2|860.1|855.1|47
1604030100000|2020-10-30 03:55:00|860.7|855.7|860.5|855.5|860.9|855.9|860.4|855.4|56
1604030400000|2020-10-30 04:00:00|860.6|855.6|861.6|856.6|861.8|856.8|860.6|855.6|46
1604030700000|2020-10-30 04:05:00|861.5|856.5|862.1|857.1|862.1|857.1|861.4|856.4|29
1604031000000|2020-10-30 04:10:00|862.2|857.2|861.9|856.9|862.2|857.2|861.8|856.8|17
1604031300000|2020-10-30 04:15:00|861.8|856.8|861.3|856.3|861.8|856.8|861.3|856.3|29
1604031600000|2020-10-30 04:20:00|861.4|856.4|861.4|856.4|861.6|856.6|861.2|856.2|32
1604031900000|2020-10-30 04:25:00|861.3|856.3|860.9|855.9|861.3|856.3|860.6|855.6|46
1604032200000|2020-10-30 04:30:00|861|856|860.8|855.8|861.2|856.2|860.4|855.4|64
1604032500000|2020-10-30 04:35:00|860.7|855.7|860.2|855.2|861|856|860.2|855.2|43
1604032800000|2020-10-30 04:40:00|860.1|855.1|859.9|854.9|860.4|855.4|859.7|854.7|69
1604033100000|2020-10-30 04:45:00|860|855|859.3|854.3|860.1|855.1|859.1|854.1|41
1604033400000|2020-10-30 04:50:00|859.4|854.4|859.4|854.4|859.6|854.6|858.9|853.9|26
1604033700000|2020-10-30 04:55:00|859.2|854.2|859.3|854.3|859.9|854.9|859.1|854.1|32
1604034000000|2020-10-30 05:00:00|859.4|854.4|860.4|855.4|860.4|855.4|859.3|854.3|47
1604034300000|2020-10-30 05:05:00|860.3|855.3|859.4|854.4|860.8|855.8|859.4|854.4|60
1604034600000|2020-10-30 05:10:00|859.5|854.5|857|852|859.5|854.5|856.9|851.9|99
1604034900000|2020-10-30 05:15:00|857.1|852.1|856.5|851.5|857.4|852.4|856|851|122
1604035200000|2020-10-30 05:20:00|856.4|851.4|856.6|851.6|857.5|852.5|856.4|851.4|66
1604035500000|2020-10-30 05:25:00|856.5|851.5|857.6|852.6|857.9|852.9|856|851|81
1604035800000|2020-10-30 05:30:00|857.7|852.7|857.4|852.4|858.2|853.2|856.4|851.4|115
1604036100000|2020-10-30 05:35:00|857.2|852.2|855.7|850.7|857.3|852.3|855.5|850.5|108
1604036400000|2020-10-30 05:40:00|855.8|850.8|855.4|850.4|856.9|851.9|855|850|154
1604036700000|2020-10-30 05:45:00|855.5|850.5|856.3|851.3|856.9|851.9|854.9|849.9|113
1604037000000|2020-10-30 05:50:00|856.5|851.5|855.4|850.4|856.5|851.5|855|850|100
1604037300000|2020-10-30 05:55:00|855.2|850.2|854.6|849.6|855.5|850.5|854.3|849.3|98
1604037600000|2020-10-30 06:00:00|854.5|849.5|852.6|847.6|855.6|850.6|852.5|847.5|222
1604037900000|2020-10-30 06:05:00|852.5|847.5|851.6|846.6|852.7|847.7|850.7|845.7|76
1604038200000|2020-10-30 06:10:00|851.5|846.5|850.9|845.9|852|847|850.3|845.3|100
1604038500000|2020-10-30 06:15:00|851|846|851.2|846.2|851.2|846.2|850.3|845.3|89
1604038800000|2020-10-30 06:20:00|851|846|852.5|847.5|852.6|847.6|850.8|845.8|60
1604039100000|2020-10-30 06:25:00|852.3|847.3|851.5|846.5|852.5|847.5|851.2|846.2|72
1604039400000|2020-10-30 06:30:00|851.6|846.6|851|846|851.7|846.7|850.9|845.9|58
1604039700000|2020-10-30 06:35:00|851.1|846.1|852.9|847.9|852.9|847.9|850.7|845.7|99
1604040000000|2020-10-30 06:40:00|852.8|847.8|853.7|848.7|854.2|849.2|852.8|847.8|71
1604040300000|2020-10-30 06:45:00|853.8|848.8|852.2|847.2|853.8|848.8|852|847|39
1604040600000|2020-10-30 06:50:00|852.9|847.9|852.7|847.7|853.6|848.6|852.3|847.3|64
1604040900000|2020-10-30 06:55:00|852.8|847.8|852.7|847.7|852.9|847.9|852.3|847.3|50
1604041200000|2020-10-30 07:00:00|852.6|847.6|852.8|847.8|853.8|848.8|851.5|846.5|182
1604041500000|2020-10-30 07:05:00|852.7|847.7|851.6|846.6|853.1|848.1|851.4|846.4|117
1604041800000|2020-10-30 07:10:00|851.5|846.5|851.3|846.3|851.7|846.7|850.7|845.7|119
1604042100000|2020-10-30 07:15:00|851.4|846.4|849.9|844.9|851.6|846.6|849.9|844.9|107
1604042400000|2020-10-30 07:20:00|850|845|850.9|845.9|851.2|846.2|850|845|93
1604042700000|2020-10-30 07:25:00|851|846|851.3|846.3|851.6|846.6|850.5|845.5|100
1604043000000|2020-10-30 07:30:00|851.2|846.2|849.9|844.9|851.2|846.2|848.8|843.8|126
1604043300000|2020-10-30 07:35:00|850|845|852.2|847.2|852.2|847.2|849.9|844.9|51
1604043600000|2020-10-30 07:40:00|852.1|847.1|851.3|846.3|852.2|847.2|851.2|846.2|97
1604043900000|2020-10-30 07:45:00|851.2|846.2|852.3|847.3|852.8|847.8|851.2|846.2|92
1604044200000|2020-10-30 07:50:00|851.9|846.9|852.3|847.3|852.8|847.8|851.7|846.7|62
1604044500000|2020-10-30 07:55:00|852.2|847.2|852.4|847.4|853.4|848.4|851.5|846.5|89
1604044800000|2020-10-30 08:00:00|852.3|847.3|852|847|853|848|850.4|845.4|189
1604045100000|2020-10-30 08:05:00|851.9|846.9|852.6|847.6|852.8|847.8|851.7|846.7|121
1604045400000|2020-10-30 08:10:00|852.7|847.7|853.1|848.1|853.3|848.3|852.2|847.2|101
1604045700000|2020-10-30 08:15:00|853.2|848.2|854.6|849.6|854.8|849.8|853.1|848.1|218
1604046000000|2020-10-30 08:20:00|854.7|849.7|853.8|848.8|855.3|850.3|853.8|848.8|157
1604046300000|2020-10-30 08:25:00|853.7|848.7|853.8|848.8|854.1|849.1|852.6|847.6|190
1604046600000|2020-10-30 08:30:00|853.6|848.6|854.2|849.2|854.4|849.4|853.6|848.6|181
1604046900000|2020-10-30 08:35:00|854.3|849.3|854.7|849.7|855|850|853.8|848.8|251
1604047200000|2020-10-30 08:40:00|854.8|849.8|853.4|848.4|854.9|849.9|853.4|848.4|95
1604047500000|2020-10-30 08:45:00|853.3|848.3|854.1|849.1|855.3|850.3|853.2|848.2|114
1604047800000|2020-10-30 08:50:00|854.2|849.2|853.5|848.5|854.5|849.5|853.1|848.1|95
1604048100000|2020-10-30 08:55:00|853.3|848.3|854.1|849.1|854.9|849.9|852.8|847.8|106
1604048400000|2020-10-30 09:00:00|854|849|855.9|850.9|856.6|851.6|853.8|848.8|125
1604048700000|2020-10-30 09:05:00|856|851|856.1|851.1|856.7|851.7|854.9|849.9|65
1604049000000|2020-10-30 09:10:00|856|851|857.3|852.3|857.6|852.6|855.5|850.5|95
1604049300000|2020-10-30 09:15:00|858.1|853.1|859.7|854.7|859.7|854.7|857.4|852.4|122
1604049600000|2020-10-30 09:20:00|859.8|854.8|859.6|854.6|860.1|855.1|859.2|854.2|130
1604049900000|2020-10-30 09:25:00|859.5|854.5|859.1|854.1|859.6|854.6|858.6|853.6|120
1604050200000|2020-10-30 09:30:00|859.2|854.2|858.6|853.6|859.7|854.7|858.2|853.2|126
1604050500000|2020-10-30 09:35:00|858.5|853.5|858.3|853.3|858.9|853.9|858.1|853.1|140
1604050800000|2020-10-30 09:40:00|858.2|853.2|859.1|854.1|859.1|854.1|858|853|122
1604051100000|2020-10-30 09:45:00|859|854|859.3|854.3|859.4|854.4|858.4|853.4|105
1604051400000|2020-10-30 09:50:00|859.2|854.2|858.1|853.1|859.3|854.3|858.1|853.1|111
1604051700000|2020-10-30 09:55:00|858.2|853.2|858.1|853.1|858.4|853.4|857.8|852.8|72
1604052000000|2020-10-30 10:00:00|858.2|853.2|858.3|853.3|858.6|853.6|857.4|852.4|100
1604052300000|2020-10-30 10:05:00|858.2|853.2|858.8|853.8|859.1|854.1|857.9|852.9|82
1604052600000|2020-10-30 10:10:00|858.7|853.7|857.8|852.8|859|854|857.7|852.7|89
1604052900000|2020-10-30 10:15:00|857.7|852.7|856.8|851.8|857.9|852.9|856.4|851.4|97
1604053200000|2020-10-30 10:20:00|856.9|851.9|858.1|853.1|858.1|853.1|856.8|851.8|131
1604053500000|2020-10-30 10:25:00|858.2|853.2|856.9|851.9|859.3|854.3|856.5|851.5|132
1604053800000|2020-10-30 10:30:00|856.7|851.7|857.4|852.4|857.8|852.8|856.6|851.6|122
1604054100000|2020-10-30 10:35:00|857.5|852.5|857|852|857.8|852.8|856.5|851.5|73
1604054400000|2020-10-30 10:40:00|856.8|851.8|856.4|851.4|856.9|851.9|855.2|850.2|114
1604054700000|2020-10-30 10:45:00|856.6|851.6|856|851|857.7|852.7|855.7|850.7|109
1604055000000|2020-10-30 10:50:00|855.9|850.9|857.8|852.8|857.9|852.9|855.8|850.8|93
1604055300000|2020-10-30 10:55:00|857.9|852.9|858.3|853.3|858.8|853.8|857.8|852.8|115
1604055600000|2020-10-30 11:00:00|858.4|853.4|858.6|853.6|860|855|857.9|852.9|177
1604055900000|2020-10-30 11:05:00|858.5|853.5|858.3|853.3|858.9|853.9|857.6|852.6|167
1604056200000|2020-10-30 11:10:00|858.4|853.4|858.1|853.1|859|854|856.7|851.7|182
1604056500000|2020-10-30 11:15:00|858|853|859.8|854.8|859.8|854.8|858|853|149
1604056800000|2020-10-30 11:20:00|859.9|854.9|858.3|853.3|859.9|854.9|857.4|852.4|108
1604057100000|2020-10-30 11:25:00|858.4|853.4|857.9|852.9|859|854|857.9|852.9|85
1604057400000|2020-10-30 11:30:00|858.1|853.1|858.2|853.2|858.9|853.9|857.9|852.9|113
1604057700000|2020-10-30 11:35:00|858.1|853.1|857.2|852.2|858.1|853.1|857.1|852.1|78
1604058000000|2020-10-30 11:40:00|857.3|852.3|858.2|853.2|858.5|853.5|857|852|69
1604058300000|2020-10-30 11:45:00|858.3|853.3|857.2|852.2|858.3|853.3|856.8|851.8|84
1604058600000|2020-10-30 11:50:00|857.3|852.3|858.2|853.2|858.4|853.4|856.7|851.7|80
1604058900000|2020-10-30 11:55:00|858.3|853.3|860.3|855.3|861.6|856.6|858.3|853.3|186
1604059200000|2020-10-30 12:00:00|860.4|855.4|859.4|854.4|861|856|858.5|853.5|197
1604059500000|2020-10-30 12:05:00|859.6|854.6|858.8|853.8|860.1|855.1|857.9|852.9|171
1604059800000|2020-10-30 12:10:00|858.7|853.7|857.3|852.3|859.1|854.1|857.2|852.2|121
1604060100000|2020-10-30 12:15:00|857.2|852.2|857.2|852.2|858|853|856.3|851.3|121
1604060400000|2020-10-30 12:20:00|856.9|851.9|857.6|852.6|857.8|852.8|856.3|851.3|151
1604060700000|2020-10-30 12:25:00|857.7|852.7|856.3|851.3|858.9|853.9|856.2|851.2|132
1604061000000|2020-10-30 12:30:00|856.2|851.2|855.9|850.9|856.9|851.9|855.6|850.6|185
1604061300000|2020-10-30 12:35:00|855.8|850.8|856.6|851.6|857.9|852.9|855.5|850.5|126
1604061600000|2020-10-30 12:40:00|856.7|851.7|858.6|853.6|858.8|853.8|856.3|851.3|123
1604061900000|2020-10-30 12:45:00|858.5|853.5|862|857|862.4|857.4|858.5|853.5|188
1604062200000|2020-10-30 12:50:00|862.1|857.1|861.6|856.6|862.7|857.7|860.4|855.4|201
1604062500000|2020-10-30 12:55:00|861.8|856.8|862.2|857.2|864.4|859.4|861.1|856.1|249
1604062800000|2020-10-30 13:00:00|862.3|857.3|861|856|863.3|858.3|860.4|855.4|267
1604063100000|2020-10-30 13:05:00|861.1|856.1|859.6|854.6|862.8|857.8|859.1|854.1|234
1604063400000|2020-10-30 13:10:00|859.8|854.8|859.7|854.7|861.3|856.3|859.1|854.1|283
1604063700000|2020-10-30 13:15:00|859.8|854.8|859.4|854.4|860|855|858|853|195
1604064000000|2020-10-30 13:20:00|859.5|854.5|859|854|860.5|855.5|858.5|853.5|161
1604064300000|2020-10-30 13:25:00|858.9|853.9|857.1|852.1|859|854|856.6|851.6|112
1604064600000|2020-10-30 13:30:00|857.2|852.2|857.5|852.5|860.5|855.5|856.5|851.5|332
1604064900000|2020-10-30 13:35:00|857.4|852.4|856.1|851.1|857.4|852.4|855.6|850.6|225
1604065200000|2020-10-30 13:40:00|856|851|853.7|848.7|856|851|853.2|848.2|226
1604065500000|2020-10-30 13:45:00|853.6|848.6|854.3|849.3|856|851|853.3|848.3|203
1604065800000|2020-10-30 13:50:00|854.2|849.2|853|848|854.7|849.7|852.4|847.4|321
1604066100000|2020-10-30 13:55:00|853.1|848.1|855.8|850.8|856.6|851.6|852.9|847.9|150
1604066400000|2020-10-30 14:00:00|855.7|850.7|854|849|856.4|851.4|852.8|847.8|296
1604066700000|2020-10-30 14:05:00|854.1|849.1|853.7|848.7|855|850|853.4|848.4|298
1604067000000|2020-10-30 14:10:00|853.6|848.6|851.6|846.6|854.2|849.2|851.3|846.3|249
1604067300000|2020-10-30 14:15:00|851.4|846.4|848.8|843.8|851.5|846.5|846|841|347
1604067600000|2020-10-30 14:20:00|848.7|843.7|851.9|846.9|852.6|847.6|848.1|843.1|244
1604067900000|2020-10-30 14:25:00|852|847|851.4|846.4|852.9|847.9|850.5|845.5|224
1604068200000|2020-10-30 14:30:00|851.3|846.3|850.5|845.5|852.4|847.4|850|845|250
1604068500000|2020-10-30 14:35:00|850.4|845.4|853.4|848.4|853.7|848.7|849.8|844.8|332
1604068800000|2020-10-30 14:40:00|853.2|848.2|851.2|846.2|853.2|848.2|850|845|323
1604069100000|2020-10-30 14:45:00|851.3|846.3|849.9|844.9|852|847|849.6|844.6|252
1604069400000|2020-10-30 14:50:00|849.8|844.8|850.6|845.6|851.7|846.7|849.7|844.7|232
1604069700000|2020-10-30 14:55:00|850.5|845.5|849.8|844.8|850.8|845.8|849.5|844.5|164
1604070000000|2020-10-30 15:00:00|849.7|844.7|852.9|847.9|854.4|849.4|849.6|844.6|375
1604070300000|2020-10-30 15:05:00|852.8|847.8|850.6|845.6|852.8|847.8|850.4|845.4|294
1604070600000|2020-10-30 15:10:00|850.7|845.7|852.7|847.7|852.8|847.8|850.1|845.1|233
1604070900000|2020-10-30 15:15:00|852.6|847.6|850.9|845.9|853.2|848.2|850.5|845.5|228
1604071200000|2020-10-30 15:20:00|850.8|845.8|851.6|846.6|851.9|846.9|850.2|845.2|231
1604071500000|2020-10-30 15:25:00|851.5|846.5|849.8|844.8|852.1|847.1|849.6|844.6|243
1604071800000|2020-10-30 15:30:00|849.9|844.9|849.8|844.8|850.6|845.6|848.8|843.8|267
1604072100000|2020-10-30 15:35:00|850|845|850.3|845.3|851|846|849.6|844.6|215
1604072400000|2020-10-30 15:40:00|850.4|845.4|849.1|844.1|850.5|845.5|847.8|842.8|158
1604072700000|2020-10-30 15:45:00|849|844|851.6|846.6|851.7|846.7|847.9|842.9|153
1604073000000|2020-10-30 15:50:00|851.4|846.4|851.8|846.8|852.3|847.3|850.7|845.7|157
1604073300000|2020-10-30 15:55:00|851.9|846.9|849.8|844.8|851.9|846.9|849.1|844.1|165
1604073600000|2020-10-30 16:00:00|849.7|844.7|850.9|845.9|851.5|846.5|849.7|844.7|200
1604073900000|2020-10-30 16:05:00|851.1|846.1|851.8|846.8|851.9|846.9|850.7|845.7|118
1604074200000|2020-10-30 16:10:00|851.9|846.9|851.4|846.4|852.1|847.1|851|846|184
1604074500000|2020-10-30 16:15:00|851.3|846.3|852|847|852.4|847.4|850.8|845.8|88
1604074800000|2020-10-30 16:20:00|852.1|847.1|852.3|847.3|852.5|847.5|851.9|846.9|135
1604075100000|2020-10-30 16:25:00|852.2|847.2|854.4|849.4|854.9|849.9|851.6|846.6|157
1604075400000|2020-10-30 16:30:00|854.2|849.2|851.4|846.4|854.5|849.5|851.1|846.1|156
1604075700000|2020-10-30 16:35:00|851.3|846.3|850.8|845.8|851.7|846.7|850.2|845.2|105
1604076000000|2020-10-30 16:40:00|851|846|851.1|846.1|851.3|846.3|850.2|845.2|108
1604076300000|2020-10-30 16:45:00|850.9|845.9|852.4|847.4|852.6|847.6|850.9|845.9|138
1604076600000|2020-10-30 16:50:00|852.3|847.3|851.8|846.8|852.3|847.3|851.4|846.4|111
1604076900000|2020-10-30 16:55:00|851.7|846.7|849.5|844.5|851.9|846.9|849.4|844.4|124
1604077200000|2020-10-30 17:00:00|849.4|844.4|851|846|852.4|847.4|848.9|843.9|256
1604077500000|2020-10-30 17:05:00|851.1|846.1|850.3|845.3|851.6|846.6|850.3|845.3|94
1604077800000|2020-10-30 17:10:00|850.2|845.2|849.3|844.3|850.5|845.5|849.2|844.2|75
1604078100000|2020-10-30 17:15:00|849.2|844.2|849.4|844.4|849.7|844.7|848.9|843.9|115
1604078400000|2020-10-30 17:20:00|849.2|844.2|848.4|843.4|849.3|844.3|848.3|843.3|151
1604078700000|2020-10-30 17:25:00|848.6|843.6|849.5|844.5|849.5|844.5|848.2|843.2|121
1604079000000|2020-10-30 17:30:00|849.4|844.4|849.3|844.3|849.4|844.4|848.4|843.4|165
1604079300000|2020-10-30 17:35:00|849.1|844.1|848.6|843.6|849.6|844.6|848.2|843.2|138
1604079600000|2020-10-30 17:40:00|848.7|843.7|848.9|843.9|849.1|844.1|848.3|843.3|87
1604079900000|2020-10-30 17:45:00|848.8|843.8|849.4|844.4|849.7|844.7|848.4|843.4|140
1604080200000|2020-10-30 17:50:00|849.5|844.5|849.3|844.3|849.8|844.8|848.7|843.7|162
1604080500000|2020-10-30 17:55:00|849.4|844.4|849.8|844.8|849.9|844.9|849.2|844.2|79
1604080800000|2020-10-30 18:00:00|849.7|844.7|849.9|844.9|850|845|849|844|107
1604081100000|2020-10-30 18:05:00|849.8|844.8|850.3|845.3|850.9|845.9|849.7|844.7|90
1604081400000|2020-10-30 18:10:00|850.4|845.4|849.3|844.3|850.6|845.6|849.1|844.1|99
1604081700000|2020-10-30 18:15:00|849.4|844.4|850.3|845.3|850.4|845.4|849.2|844.2|116
1604082000000|2020-10-30 18:20:00|850.2|845.2|849.7|844.7|850.5|845.5|849.5|844.5|139
1604082300000|2020-10-30 18:25:00|849.8|844.8|848.9|843.9|850|845|848.7|843.7|110
1604082600000|2020-10-30 18:30:00|848.8|843.8|848.5|843.5|849.1|844.1|847.8|842.8|135
1604082900000|2020-10-30 18:35:00|848.4|843.4|849.9|844.9|850.2|845.2|848.3|843.3|157
1604083200000|2020-10-30 18:40:00|849.7|844.7|849.8|844.8|850|845|849.1|844.1|80
1604083500000|2020-10-30 18:45:00|849.9|844.9|851|846|851.3|846.3|849.4|844.4|68
1604083800000|2020-10-30 18:50:00|850.9|845.9|850.6|845.6|851|846|850.1|845.1|116
1604084100000|2020-10-30 18:55:00|850.5|845.5|850.2|845.2|851|846|850|845|77
1604084400000|2020-10-30 19:00:00|850.1|845.1|849.7|844.7|850.4|845.4|849.3|844.3|197
1604084700000|2020-10-30 19:05:00|849.8|844.8|849.5|844.5|850|845|849.1|844.1|127
1604085000000|2020-10-30 19:10:00|849.4|844.4|850.1|845.1|850.8|845.8|849.2|844.2|146
1604085300000|2020-10-30 19:15:00|850|845|850|845|850.3|845.3|849.4|844.4|133
1604085600000|2020-10-30 19:20:00|850.1|845.1|850|845|850.5|845.5|849.5|844.5|113
1604085900000|2020-10-30 19:25:00|849.9|844.9|849.6|844.6|849.9|844.9|849.2|844.2|97
1604086200000|2020-10-30 19:30:00|849.7|844.7|849.6|844.6|850|845|849|844|91
1604086500000|2020-10-30 19:35:00|849.5|844.5|849.8|844.8|850|845|849|844|77
1604086800000|2020-10-30 19:40:00|849.9|844.9|850.4|845.4|850.4|845.4|849.5|844.5|58
1604087100000|2020-10-30 19:45:00|850.7|845.7|850.4|845.4|851.2|846.2|850|845|106
1604087400000|2020-10-30 19:50:00|850.6|845.6|850.2|845.2|850.9|845.9|849.8|844.8|71
1604087700000|2020-10-30 19:55:00|850|845|851.1|846.1|851.2|846.2|850|845|177
1604088000000|2020-10-30 20:00:00|851|846|850.7|845.7|851.7|846.7|850.6|845.6|42
1604088300000|2020-10-30 20:05:00|850.6|845.6|851.3|846.3|851.6|846.6|850.6|845.6|43
1604088600000|2020-10-30 20:10:00|851.2|846.2|852|847|852.2|847.2|851.2|846.2|23
1604088900000|2020-10-30 20:15:00|852.1|847.1|851.7|846.7|852.1|847.1|851.5|846.5|8
1604089200000|2020-10-30 20:20:00|851.9|846.9|851.7|846.7|851.9|846.9|851.7|846.7|11
1604089500000|2020-10-30 20:25:00|851.8|846.8|851.7|846.7|851.8|846.8|851.5|846.5|10
1604089800000|2020-10-30 20:30:00|852|847|852.8|847.8|852.8|847.8|851.7|846.7|18
1604090100000|2020-10-30 20:35:00|852.4|847.4|852.3|847.3|852.7|847.7|852.3|847.3|6
1604090400000|2020-10-30 20:40:00|852.8|847.8|852.2|847.2|852.9|847.9|852|847|13
1604090700000|2020-10-30 20:45:00|852.1|847.1|850.7|845.7|852.2|847.2|850.4|845.4|24
1604091000000|2020-10-30 20:50:00|850.8|845.8|851|846|851|846|850.3|845.3|14
1604091300000|2020-10-30 20:55:00|851.3|846.3|849.9|844.9|851.3|846.3|849.9|844.9|15
1604271600000|2020-11-01 23:00:00|856.5|836.5|851.7|846.7|858.4|848|850.8|836.2|91
1604271900000|2020-11-01 23:05:00|851.8|846.8|851.1|846.1|851.8|846.8|850.2|845.2|39
1604272200000|2020-11-01 23:10:00|851|846|850.3|845.3|851|846|850.2|845.2|26
1604272500000|2020-11-01 23:15:00|850.5|845.5|849.7|844.7|850.5|845.5|849.5|844.5|27
1604272800000|2020-11-01 23:20:00|850.2|845.2|849.9|844.9|850.5|845.5|849.6|844.6|43
1604273100000|2020-11-01 23:25:00|850|845|850.4|845.4|850.4|845.4|849.9|844.9|28
1604273400000|2020-11-01 23:30:00|849.8|844.8|849.6|844.6|849.8|844.8|849.6|844.6|2
1604273700000|2020-11-01 23:35:00|849.5|844.5|848.5|843.5|849.5|844.5|848|843|41
1604274000000|2020-11-01 23:40:00|848.6|843.6|844.2|839.2|848.6|843.6|842.9|837.9|96
1604274300000|2020-11-01 23:45:00|844.1|839.1|844.6|839.6|845.7|840.7|844|839|88
1604274600000|2020-11-01 23:50:00|844.7|839.7|845.5|840.5|845.9|840.9|844.2|839.2|49
1604274900000|2020-11-01 23:55:00|845.3|840.3|844.7|839.7|846.1|841.1|844.7|839.7|43
1604275200000|2020-11-02 00:00:00|844.6|839.6|845.8|840.8|845.8|840.8|844|839|35
1604275500000|2020-11-02 00:05:00|846.1|841.1|846|841|847.6|842.6|845.7|840.7|60
1604275800000|2020-11-02 00:10:00|845.9|840.9|844.4|839.4|846.1|841.1|844.4|839.4|52
1604276100000|2020-11-02 00:15:00|844.6|839.6|845.2|840.2|845.4|840.4|844.2|839.2|51
1604276400000|2020-11-02 00:20:00|845.1|840.1|845|840|845.7|840.7|844.9|839.9|33
1604276700000|2020-11-02 00:25:00|845.1|840.1|845.6|840.6|845.6|840.6|844.7|839.7|23
1604277000000|2020-11-02 00:30:00|845.5|840.5|844.6|839.6|845.9|840.9|844.1|839.1|33
1604277300000|2020-11-02 00:35:00|844.8|839.8|844.4|839.4|844.8|839.8|843.9|838.9|39
1604277600000|2020-11-02 00:40:00|844.3|839.3|843.6|838.6|844.3|839.3|843.5|838.5|30
1604277900000|2020-11-02 00:45:00|843.7|838.7|843.5|838.5|843.8|838.8|843.3|838.3|37
1604278200000|2020-11-02 00:50:00|843.6|838.6|844.2|839.2|844.3|839.3|843.4|838.4|35
1604278500000|2020-11-02 00:55:00|844.4|839.4|844.5|839.5|844.5|839.5|844.3|839.3|11
1604278800000|2020-11-02 01:00:00|844.3|839.3|844.9|839.9|845.4|840.4|842.8|837.8|121
1604279100000|2020-11-02 01:05:00|844.8|839.8|846.4|841.4|846.7|841.7|844.7|839.7|66
1604279400000|2020-11-02 01:10:00|846.5|841.5|848.8|843.8|848.9|843.9|846.3|841.3|99
1604279700000|2020-11-02 01:15:00|848.9|843.9|848.3|843.3|849|844|848.3|843.3|83
1604280000000|2020-11-02 01:20:00|848.4|843.4|848.6|843.6|849.6|844.6|848.2|843.2|103
1604280300000|2020-11-02 01:25:00|848.5|843.5|846.9|841.9|848.8|843.8|846.9|841.9|57
1604280600000|2020-11-02 01:30:00|847|842|847.3|842.3|847.7|842.7|846.7|841.7|51
1604280900000|2020-11-02 01:35:00|847.4|842.4|849|844|849|844|847.4|842.4|59
1604281200000|2020-11-02 01:40:00|848.9|843.9|848.7|843.7|849.7|844.7|848.5|843.5|58
1604281500000|2020-11-02 01:45:00|848.9|843.9|850.2|845.2|850.3|845.3|848.9|843.9|67
1604281800000|2020-11-02 01:50:00|850.3|845.3|850.8|845.8|851.1|846.1|850.1|845.1|40
1604282100000|2020-11-02 01:55:00|850.9|845.9|848.9|843.9|850.9|845.9|848.8|843.8|29
1604282400000|2020-11-02 02:00:00|849|844|849.2|844.2|849.8|844.8|848.7|843.7|38
1604282700000|2020-11-02 02:05:00|849.4|844.4|849.9|844.9|850.1|845.1|849.3|844.3|36
1604283000000|2020-11-02 02:10:00|849.8|844.8|849.5|844.5|850.2|845.2|849.2|844.2|64
1604283300000|2020-11-02 02:15:00|849.4|844.4|849.6|844.6|850.1|845.1|849.4|844.4|36
1604283600000|2020-11-02 02:20:00|849.7|844.7|849.4|844.4|850.1|845.1|849.4|844.4|43
1604283900000|2020-11-02 02:25:00|849.5|844.5|849.6|844.6|850|845|849.4|844.4|27
1604284200000|2020-11-02 02:30:00|849.7|844.7|852|847|852|847|849.6|844.6|31
1604284500000|2020-11-02 02:35:00|851.9|846.9|851.4|846.4|851.9|846.9|851.3|846.3|60
1604284800000|2020-11-02 02:40:00|851.5|846.5|852.2|847.2|852.7|847.7|851.5|846.5|35
1604285100000|2020-11-02 02:45:00|852.3|847.3|851.6|846.6|852.3|847.3|851.4|846.4|47
1604285400000|2020-11-02 02:50:00|851.7|846.7|852|847|852.8|847.8|851.7|846.7|77
1604285700000|2020-11-02 02:55:00|852.1|847.1|851.2|846.2|852.2|847.2|851.2|846.2|37
1604286000000|2020-11-02 03:00:00|851.3|846.3|851.3|846.3|851.5|846.5|850.6|845.6|58
1604286300000|2020-11-02 03:05:00|851.4|846.4|849.6|844.6|851.4|846.4|849.6|844.6|54
1604286600000|2020-11-02 03:10:00|849.7|844.7|850.9|845.9|851.4|846.4|849.5|844.5|48
1604286900000|2020-11-02 03:15:00|851.2|846.2|851|846|851.7|846.7|850.7|845.7|29
1604287200000|2020-11-02 03:20:00|850.9|845.9|850.6|845.6|851.1|846.1|850.3|845.3|43
1604287500000|2020-11-02 03:25:00|850.7|845.7|850.5|845.5|851|846|850.4|845.4|32
1604287800000|2020-11-02 03:30:00|850.6|845.6|850.6|845.6|850.9|845.9|850.5|845.5|26
1604288100000|2020-11-02 03:35:00|850.7|845.7|851.6|846.6|851.9|846.9|850.5|845.5|14
1604288400000|2020-11-02 03:40:00|851.7|846.7|852|847|852.1|847.1|851.6|846.6|35
1604288700000|2020-11-02 03:45:00|852.1|847.1|852.7|847.7|852.8|847.8|852.1|847.1|25
1604289000000|2020-11-02 03:50:00|852.6|847.6|852.9|847.9|852.9|847.9|852.6|847.6|11
1604289300000|2020-11-02 03:55:00|852.8|847.8|852.1|847.1|852.9|847.9|852.1|847.1|29
1604289600000|2020-11-02 04:00:00|852|847|851.9|846.9|852|847|851.7|846.7|17
1604289900000|2020-11-02 04:05:00|851.8|846.8|851.9|846.9|852.3|847.3|851.8|846.8|22
1604290200000|2020-11-02 04:10:00|851.7|846.7|851|846|851.8|846.8|850.9|845.9|18
1604290500000|2020-11-02 04:15:00|850.9|845.9|851.7|846.7|852.1|847.1|850.7|845.7|36
1604290800000|2020-11-02 04:20:00|851.6|846.6|851.6|846.6|851.9|846.9|851.6|846.6|14
1604291100000|2020-11-02 04:25:00|851.7|846.7|851.6|846.6|851.7|846.7|851.3|846.3|18
1604291400000|2020-11-02 04:30:00|851.5|846.5|851.6|846.6|851.6|846.6|851.3|846.3|21
1604291700000|2020-11-02 04:35:00|851.4|846.4|850.8|845.8|851.4|846.4|850.7|845.7|7
1604292000000|2020-11-02 04:40:00|850.7|845.7|850.9|845.9|851.1|846.1|850.3|845.3|21
1604292300000|2020-11-02 04:45:00|851.2|846.2|851.3|846.3|851.5|846.5|851.2|846.2|11
1604292600000|2020-11-02 04:50:00|851.4|846.4|851.2|846.2|851.8|846.8|851.2|846.2|31
1604292900000|2020-11-02 04:55:00|851.3|846.3|851.2|846.2|851.4|846.4|851.2|846.2|6
1604293200000|2020-11-02 05:00:00|851.3|846.3|851.9|846.9|851.9|846.9|851.3|846.3|24
1604293500000|2020-11-02 05:05:00|852|847|852.4|847.4|852.4|847.4|851.9|846.9|26
1604293800000|2020-11-02 05:10:00|852.5|847.5|852.8|847.8|852.8|847.8|852.4|847.4|13
1604294100000|2020-11-02 05:15:00|852.9|847.9|854.3|849.3|854.9|849.9|852.8|847.8|38
1604294400000|2020-11-02 05:20:00|854.4|849.4|855|850|855.3|850.3|854.3|849.3|55
1604294700000|2020-11-02 05:25:00|854.9|849.9|854.6|849.6|855.2|850.2|854.5|849.5|37
1604295000000|2020-11-02 05:30:00|854.9|849.9|854.9|849.9|855.4|850.4|854.1|849.1|101
1604295300000|2020-11-02 05:35:00|854.8|849.8|855.6|850.6|855.6|850.6|854.4|849.4|32
1604295600000|2020-11-02 05:40:00|855.5|850.5|857|852|857.4|852.4|854.9|849.9|31
1604295900000|2020-11-02 05:45:00|856.9|851.9|859.6|854.6|860|855|856.2|851.2|83
1604296200000|2020-11-02 05:50:00|860|855|858.6|853.6|860.1|855.1|858.4|853.4|56
1604296500000|2020-11-02 05:55:00|858.7|853.7|859.3|854.3|860.3|855.3|858.6|853.6|62
1604296800000|2020-11-02 06:00:00|859.1|854.1|858.8|853.8|859.2|854.2|858.5|853.5|44
1604297100000|2020-11-02 06:05:00|858.7|853.7|858.8|853.8|859.1|854.1|858.5|853.5|59
1604297400000|2020-11-02 06:10:00|858.7|853.7|858.4|853.4|859.6|854.6|858.4|853.4|63
1604297700000|2020-11-02 06:15:00|858.5|853.5|858.7|853.7|859|854|858.3|853.3|46
1604298000000|2020-11-02 06:20:00|858.6|853.6|860.3|855.3|860.6|855.6|858.6|853.6|45
1604298300000|2020-11-02 06:25:00|860.2|855.2|859.7|854.7|860.5|855.5|859.6|854.6|36
1604298600000|2020-11-02 06:30:00|859.8|854.8|859|854|859.8|854.8|858.9|853.9|43
1604298900000|2020-11-02 06:35:00|859.2|854.2|860.1|855.1|860.2|855.2|859.1|854.1|54
1604299200000|2020-11-02 06:40:00|860.4|855.4|856.9|851.9|860.4|855.4|856.4|851.4|73
1604299500000|2020-11-02 06:45:00|856.8|851.8|858.1|853.1|858.7|853.7|856.8|851.8|64
1604299800000|2020-11-02 06:50:00|858|853|857.7|852.7|858|853|857.2|852.2|57
1604300100000|2020-11-02 06:55:00|857.6|852.6|857.1|852.1|857.7|852.7|856.8|851.8|78
1604300400000|2020-11-02 07:00:00|857.3|852.3|858.5|853.5|859|854|856.5|851.5|93
1604300700000|2020-11-02 07:05:00|858.4|853.4|857.5|852.5|858.5|853.5|857.5|852.5|45
1604301000000|2020-11-02 07:10:00|857.6|852.6|857.6|852.6|858.2|853.2|857.5|852.5|32
1604301300000|2020-11-02 07:15:00|857.5|852.5|858.3|853.3|858.4|853.4|857.4|852.4|50
1604301600000|2020-11-02 07:20:00|858.4|853.4|859.2|854.2|859.9|854.9|858.2|853.2|62
1604301900000|2020-11-02 07:25:00|859.3|854.3|858.6|853.6|859.4|854.4|858.2|853.2|45
1604302200000|2020-11-02 07:30:00|858.8|853.8|857.9|852.9|858.8|853.8|857.8|852.8|20
1604302500000|2020-11-02 07:35:00|857.8|852.8|857.1|852.1|857.8|852.8|856.8|851.8|31
1604302800000|2020-11-02 07:40:00|857.2|852.2|857.1|852.1|858.1|853.1|856.9|851.9|62
1604303100000|2020-11-02 07:45:00|857|852|857.9|852.9|857.9|852.9|856.7|851.7|27
1604303400000|2020-11-02 07:50:00|858.1|853.1|858.7|853.7|858.8|853.8|858|853|35
1604303700000|2020-11-02 07:55:00|858.8|853.8|858.3|853.3|859.3|854.3|857.5|852.5|95
1604304000000|2020-11-02 08:00:00|858.2|853.2|857.1|852.1|858.4|853.4|856.6|851.6|105
1604304300000|2020-11-02 08:05:00|857|852|858|853|858.2|853.2|856.7|851.7|83
1604304600000|2020-11-02 08:10:00|857.8|852.8|857|852|858.3|853.3|856.6|851.6|79
1604304900000|2020-11-02 08:15:00|857.1|852.1|855.9|850.9|857.6|852.6|855.6|850.6|90
1604305200000|2020-11-02 08:20:00|855.8|850.8|855.2|850.2|856.2|851.2|854.7|849.7|98
1604305500000|2020-11-02 08:25:00|855|850|853.8|848.8|855|850|853|848|91
1604305800000|2020-11-02 08:30:00|853.7|848.7|854.1|849.1|854.2|849.2|853.6|848.6|89
1604306100000|2020-11-02 08:35:00|854.2|849.2|853.7|848.7|854.7|849.7|853.4|848.4|94
1604306400000|2020-11-02 08:40:00|853.6|848.6|853.1|848.1|854.3|849.3|853|848|81
1604306700000|2020-11-02 08:45:00|853.2|848.2|853.5|848.5|853.5|848.5|852.7|847.7|95
1604307000000|2020-11-02 08:50:00|853.6|848.6|856|851|856.7|851.7|853.4|848.4|85
1604307300000|2020-11-02 08:55:00|855.9|850.9|856.1|851.1|857.2|852.2|855.9|850.9|68
1604307600000|2020-11-02 09:00:00|855.8|850.8|857.6|852.6|857.8|852.8|855.7|850.7|73
1604307900000|2020-11-02 09:05:00|857.7|852.7|858.5|853.5|859.2|854.2|857.7|852.7|102
1604308200000|2020-11-02 09:10:00|858.4|853.4|858.2|853.2|858.7|853.7|857.9|852.9|91
1604308500000|2020-11-02 09:15:00|858.3|853.3|857.7|852.7|858.4|853.4|856.9|851.9|93
1604308800000|2020-11-02 09:20:00|857.8|852.8|860.1|855.1|860.2|855.2|857.4|852.4|70
1604309100000|2020-11-02 09:25:00|860.2|855.2|860.5|855.5|860.8|855.8|860.1|855.1|50
1604309400000|2020-11-02 09:30:00|860.6|855.6|862.6|857.6|863.2|858.2|860.3|855.3|149
1604309700000|2020-11-02 09:35:00|862.7|857.7|862|857|863.1|858.1|861.9|856.9|61
1604310000000|2020-11-02 09:40:00|861.9|856.9|862.1|857.1|862.3|857.3|860.9|855.9|69
1604310300000|2020-11-02 09:45:00|862.2|857.2|860.6|855.6|862.3|857.3|860.5|855.5|78
1604310600000|2020-11-02 09:50:00|860.5|855.5|860.1|855.1|861.4|856.4|859.8|854.8|113
1604310900000|2020-11-02 09:55:00|860.4|855.4|860.5|855.5|861.1|856.1|860.2|855.2|104
1604311200000|2020-11-02 10:00:00|860.6|855.6|860.7|855.7|861.1|856.1|859.9|854.9|103
1604311500000|2020-11-02 10:05:00|860.8|855.8|858.7|853.7|860.8|855.8|858.5|853.5|84
1604311800000|2020-11-02 10:10:00|859|854|858.6|853.6|859.8|854.8|858.5|853.5|98
1604312100000|2020-11-02 10:15:00|858.5|853.5|859|854|859.3|854.3|857.8|852.8|89
1604312400000|2020-11-02 10:20:00|858.9|853.9|858.9|853.9|859.5|854.5|858.6|853.6|56
1604312700000|2020-11-02 10:25:00|858.8|853.8|858.7|853.7|859.7|854.7|858.6|853.6|44
1604313000000|2020-11-02 10:30:00|858.8|853.8|858.5|853.5|859.7|854.7|858.5|853.5|51
1604313300000|2020-11-02 10:35:00|858.6|853.6|858.1|853.1|859.3|854.3|858|853|69
1604313600000|2020-11-02 10:40:00|858.4|853.4|858.3|853.3|859|854|858.3|853.3|72
1604313900000|2020-11-02 10:45:00|858.7|853.7|858.6|853.6|859|854|858.3|853.3|51
1604314200000|2020-11-02 10:50:00|858.5|853.5|858.6|853.6|859.1|854.1|857.9|852.9|74
1604314500000|2020-11-02 10:55:00|858.5|853.5|859.6|854.6|860.2|855.2|858.5|853.5|82
1604314800000|2020-11-02 11:00:00|859.8|854.8|860.6|855.6|861.1|856.1|859.5|854.5|92
1604315100000|2020-11-02 11:05:00|860.5|855.5|861.6|856.6|862|857|860.5|855.5|82
1604315400000|2020-11-02 11:10:00|861.7|856.7|861.6|856.6|862|857|860.7|855.7|91
1604315700000|2020-11-02 11:15:00|861.5|856.5|861.3|856.3|861.6|856.6|860.4|855.4|64
1604316000000|2020-11-02 11:20:00|861.4|856.4|861.6|856.6|861.8|856.8|861.3|856.3|50
1604316300000|2020-11-02 11:25:00|861.7|856.7|861.1|856.1|862|857|860.5|855.5|106
1604316600000|2020-11-02 11:30:00|861.2|856.2|861.5|856.5|861.9|856.9|861.2|856.2|72
1604316900000|2020-11-02 11:35:00|861.3|856.3|861.9|856.9|862.4|857.4|861.1|856.1|85
1604317200000|2020-11-02 11:40:00|861.8|856.8|862.1|857.1|862.7|857.7|861.6|856.6|63
1604317500000|2020-11-02 11:45:00|862|857|861.1|856.1|862|857|861.1|856.1|89
1604317800000|2020-11-02 11:50:00|861.2|856.2|861.5|856.5|861.7|856.7|861.2|856.2|40
1604318100000|2020-11-02 11:55:00|861.4|856.4|861.7|856.7|862|857|861.2|856.2|46
1604318400000|2020-11-02 12:00:00|861.6|856.6|861|856|862.1|857.1|860.7|855.7|108
1604318700000|2020-11-02 12:05:00|860.8|855.8|862.1|857.1|862.2|857.2|860.8|855.8|72
1604319000000|2020-11-02 12:10:00|862.2|857.2|865.9|860.9|866|861|862|857|94
1604319300000|2020-11-02 12:15:00|865.7|860.7|862.6|857.6|865.8|860.8|862.5|857.5|114
1604319600000|2020-11-02 12:20:00|862.7|857.7|860.1|855.1|862.8|857.8|860|855|88
1604319900000|2020-11-02 12:25:00|860|855|859.5|854.5|861|856|859.4|854.4|81
1604320200000|2020-11-02 12:30:00|859.4|854.4|859.9|854.9|860.1|855.1|858.6|853.6|62
1604320500000|2020-11-02 12:35:00|859.8|854.8|858.5|853.5|860.5|855.5|858.3|853.3|66
1604320800000|2020-11-02 12:40:00|858.6|853.6|858.4|853.4|859.2|854.2|858.3|853.3|57
1604321100000|2020-11-02 12:45:00|858.3|853.3|857.6|852.6|858.3|853.3|857.2|852.2|55
1604321400000|2020-11-02 12:50:00|857.7|852.7|857.6|852.6|858.1|853.1|857.3|852.3|45
1604321700000|2020-11-02 12:55:00|857.7|852.7|858.5|853.5|858.9|853.9|857.7|852.7|76
1604322000000|2020-11-02 13:00:00|858.7|853.7|859.7|854.7|860|855|858.6|853.6|124
1604322300000|2020-11-02 13:05:00|859.8|854.8|860.3|855.3|860.6|855.6|859.8|854.8|82
1604322600000|2020-11-02 13:10:00|860.4|855.4|862.3|857.3|862.3|857.3|860.4|855.4|84
1604322900000|2020-11-02 13:15:00|862.2|857.2|864.2|859.2|864.3|859.3|862|857|87
1604323200000|2020-11-02 13:20:00|864.3|859.3|860.3|855.3|864.3|859.3|859.9|854.9|179
1604323500000|2020-11-02 13:25:00|860.2|855.2|858.8|853.8|861.6|856.6|857.8|852.8|164
1604323800000|2020-11-02 13:30:00|859.1|854.1|861|856|862.4|857.4|858.6|853.6|117
1604324100000|2020-11-02 13:35:00|860.9|855.9|861.9|856.9|862.2|857.2|860.8|855.8|110
1604324400000|2020-11-02 13:40:00|862|857|859.6|854.6|862.2|857.2|859.3|854.3|148
1604324700000|2020-11-02 13:45:00|859.5|854.5|858.1|853.1|859.9|854.9|857.9|852.9|92
1604325000000|2020-11-02 13:50:00|858.2|853.2|858.7|853.7|859.1|854.1|857.7|852.7|100
1604325300000|2020-11-02 13:55:00|858.9|853.9|858.7|853.7|859.9|854.9|857.5|852.5|98
1604325600000|2020-11-02 14:00:00|858.6|853.6|858.8|853.8|859.9|854.9|858|853|201
1604325900000|2020-11-02 14:05:00|858.9|853.9|859.4|854.4|859.7|854.7|858.2|853.2|162
1604326200000|2020-11-02 14:10:00|859.2|854.2|861.2|856.2|861.3|856.3|858.3|853.3|100
1604326500000|2020-11-02 14:15:00|861.3|856.3|861|856|862.2|857.2|860.7|855.7|108
1604326800000|2020-11-02 14:20:00|860.9|855.9|862.3|857.3|862.5|857.5|860.9|855.9|57
1604327100000|2020-11-02 14:25:00|862.2|857.2|863.2|858.2|864|859|862|857|74
1604327400000|2020-11-02 14:30:00|863.3|858.3|862.3|857.3|864.5|859.5|862|857|233
1604327700000|2020-11-02 14:35:00|862.4|857.4|861.7|856.7|863.3|858.3|860.8|855.8|180
1604328000000|2020-11-02 14:40:00|861.6|856.6|862.4|857.4|863.9|858.9|861.2|856.2|133
1604328300000|2020-11-02 14:45:00|862.7|857.7|862.5|857.5|864.4|859.4|862.3|857.3|128
1604328600000|2020-11-02 14:50:00|862.2|857.2|864|859|864.7|859.7|861.2|856.2|123
1604328900000|2020-11-02 14:55:00|864.1|859.1|863.9|858.9|865.1|860.1|858.8|853.8|123
1604329200000|2020-11-02 15:00:00|863.3|858.3|865.3|860.3|866.7|861.7|863.3|858.3|243
1604329500000|2020-11-02 15:05:00|865.2|860.2|865.8|860.8|866.3|861.3|864.9|859.9|169
1604329800000|2020-11-02 15:10:00|865.9|860.9|866.4|861.4|867.1|862.1|865.3|860.3|148
1604330100000|2020-11-02 15:15:00|866.2|861.2|867.9|862.9|868.9|863.9|865.8|860.8|199
1604330400000|2020-11-02 15:20:00|867.8|862.8|866.3|861.3|868.5|863.5|865.8|860.8|171
1604330700000|2020-11-02 15:25:00|866.4|861.4|866.3|861.3|867.6|862.6|865.5|860.5|145
1604331000000|2020-11-02 15:30:00|866.1|861.1|860.8|855.8|866.3|861.3|860.7|855.7|171
1604331300000|2020-11-02 15:35:00|860.9|855.9|859.9|854.9|861|856|858.6|853.6|163
1604331600000|2020-11-02 15:40:00|859.8|854.8|859.8|854.8|860.6|855.6|858.8|853.8|114
1604331900000|2020-11-02 15:45:00|859.7|854.7|860.1|855.1|860.8|855.8|858.8|853.8|115
1604332200000|2020-11-02 15:50:00|860.2|855.2|860.6|855.6|861|856|858.7|853.7|115
1604332500000|2020-11-02 15:55:00|860.7|855.7|859.5|854.5|861|856|859.1|854.1|129
1604332800000|2020-11-02 16:00:00|859.3|854.3|857.7|852.7|860.3|855.3|857.7|852.7|163
1604333100000|2020-11-02 16:05:00|857.8|852.8|863.7|858.7|864.4|859.4|857.7|852.7|180
1604333400000|2020-11-02 16:10:00|863.8|858.8|862.5|857.5|864.7|859.7|861.7|856.7|117
1604333700000|2020-11-02 16:15:00|862.3|857.3|860.7|855.7|862.7|857.7|860.4|855.4|115
1604334000000|2020-11-02 16:20:00|860.6|855.6|858.6|853.6|860.6|855.6|857.9|852.9|117
1604334300000|2020-11-02 16:25:00|858.5|853.5|859.3|854.3|860.1|855.1|858.1|853.1|128
1604334600000|2020-11-02 16:30:00|859.4|854.4|859.6|854.6|859.9|854.9|857.9|852.9|123
1604334900000|2020-11-02 16:35:00|859.7|854.7|859.3|854.3|860.7|855.7|859.2|854.2|71
1604335200000|2020-11-02 16:40:00|859.4|854.4|860.9|855.9|861|856|859.3|854.3|86
1604335500000|2020-11-02 16:45:00|861|856|861|856|861.5|856.5|860.6|855.6|75
1604335800000|2020-11-02 16:50:00|860.9|855.9|861|856|861.7|856.7|860|855|83
1604336100000|2020-11-02 16:55:00|861.3|856.3|860.8|855.8|861.7|856.7|860.8|855.8|56
1604336400000|2020-11-02 17:00:00|860.9|855.9|861|856|861.1|856.1|859.4|854.4|65
1604336700000|2020-11-02 17:05:00|861.1|856.1|862.7|857.7|862.8|857.8|860.6|855.6|94
1604337000000|2020-11-02 17:10:00|862.8|857.8|861.6|856.6|862.9|857.9|860.9|855.9|70
1604337300000|2020-11-02 17:15:00|861.5|856.5|862.3|857.3|862.6|857.6|861.5|856.5|50
1604337600000|2020-11-02 17:20:00|862.4|857.4|862.5|857.5|863.1|858.1|862.1|857.1|42
1604337900000|2020-11-02 17:25:00|862.4|857.4|863.3|858.3|863.3|858.3|862.1|857.1|49
1604338200000|2020-11-02 17:30:00|863.4|858.4|863.8|858.8|864|859|863.1|858.1|116
1604338500000|2020-11-02 17:35:00|863.9|858.9|862.4|857.4|864.2|859.2|862|857|70
1604338800000|2020-11-02 17:40:00|862.5|857.5|862.8|857.8|863.5|858.5|862|857|63
1604339100000|2020-11-02 17:45:00|862.9|857.9|862.2|857.2|862.9|857.9|861.5|856.5|67
1604339400000|2020-11-02 17:50:00|862.3|857.3|861.8|856.8|863.3|858.3|861.7|856.7|65
1604339700000|2020-11-02 17:55:00|861.9|856.9|863.4|858.4|863.6|858.6|861.9|856.9|108
1604340000000|2020-11-02 18:00:00|863.5|858.5|861.9|856.9|863.9|858.9|861.4|856.4|148
1604340300000|2020-11-02 18:05:00|861.8|856.8|861.2|856.2|861.8|856.8|860.5|855.5|69
1604340600000|2020-11-02 18:10:00|861.3|856.3|861.4|856.4|861.7|856.7|860.8|855.8|55
1604340900000|2020-11-02 18:15:00|861.3|856.3|860.5|855.5|861.8|856.8|860.3|855.3|81
1604341200000|2020-11-02 18:20:00|860.3|855.3|860|855|860.8|855.8|859.8|854.8|98
1604341500000|2020-11-02 18:25:00|859.9|854.9|861.5|856.5|861.6|856.6|859.7|854.7|66
1604341800000|2020-11-02 18:30:00|861.6|856.6|861.4|856.4|861.9|856.9|860.2|855.2|170
1604342100000|2020-11-02 18:35:00|861.3|856.3|861|856|861.4|856.4|860.3|855.3|52
1604342400000|2020-11-02 18:40:00|861.1|856.1|861.8|856.8|862|857|861.1|856.1|48
1604342700000|2020-11-02 18:45:00|861.7|856.7|861|856|862|857|860.9|855.9|64
1604343000000|2020-11-02 18:50:00|861.2|856.2|859.6|854.6|861.5|856.5|859.4|854.4|73
1604343300000|2020-11-02 18:55:00|859.5|854.5|859.4|854.4|860|855|859|854|56
1604343600000|2020-11-02 19:00:00|859.2|854.2|860|855|860|855|859.1|854.1|106
1604343900000|2020-11-02 19:05:00|859.9|854.9|860.1|855.1|860.4|855.4|859.7|854.7|66
1604344200000|2020-11-02 19:10:00|860|855|861.1|856.1|861.5|856.5|859.8|854.8|54
1604344500000|2020-11-02 19:15:00|861|856|861.5|856.5|862|857|861|856|40
1604344800000|2020-11-02 19:20:00|861.4|856.4|863.1|858.1|863.3|858.3|861.4|856.4|31
1604345100000|2020-11-02 19:25:00|863.3|858.3|863.8|858.8|864|859|863.2|858.2|60
1604345400000|2020-11-02 19:30:00|863.7|858.7|864.5|859.5|865.4|860.4|863.5|858.5|78
1604345700000|2020-11-02 19:35:00|864.6|859.6|865|860|865.3|860.3|864.6|859.6|60
1604346000000|2020-11-02 19:40:00|864.8|859.8|864.7|859.7|864.8|859.8|864.3|859.3|66
1604346300000|2020-11-02 19:45:00|864.6|859.6|864.6|859.6|865.3|860.3|864|859|90
1604346600000|2020-11-02 19:50:00|864.5|859.5|864.3|859.3|864.6|859.6|864.2|859.2|60
1604346900000|2020-11-02 19:55:00|864.4|859.4|864.9|859.9|865|860|864.3|859.3|66
1604347200000|2020-11-02 20:00:00|864.7|859.7|865|860|865.3|860.3|864.4|859.4|78
1604347500000|2020-11-02 20:05:00|865.1|860.1|864.3|859.3|865.1|860.1|864.1|859.1|60
1604347800000|2020-11-02 20:10:00|864.4|859.4|864.5|859.5|864.8|859.8|864|859|59
1604348100000|2020-11-02 20:15:00|864.7|859.7|864.9|859.9|865.3|860.3|864.4|859.4|44
1604348400000|2020-11-02 20:20:00|865|860|864.4|859.4|865.1|860.1|864.4|859.4|45
1604348700000|2020-11-02 20:25:00|864.3|859.3|864.1|859.1|864.5|859.5|863.8|858.8|79
1604349000000|2020-11-02 20:30:00|864.2|859.2|864.3|859.3|865.3|860.3|864.1|859.1|83
1604349300000|2020-11-02 20:35:00|864.5|859.5|863.9|858.9|864.8|859.8|863.9|858.9|57
1604349600000|2020-11-02 20:40:00|864|859|863.7|858.7|864.4|859.4|863.6|858.6|40
1604349900000|2020-11-02 20:45:00|863.6|858.6|864.8|859.8|864.9|859.9|863.6|858.6|38
1604350200000|2020-11-02 20:50:00|864.7|859.7|864.9|859.9|865|860|864.4|859.4|66
1604350500000|2020-11-02 20:55:00|865|860|864.9|859.9|865.1|860.1|864.2|859.2|62
1604354400000|2020-11-02 22:00:00|864.7|859.7|864.7|859.7|864.7|859.7|864.7|859.7|1
1604358000000|2020-11-02 23:00:00|872|852|864.4|859.4|872.5|859.5|864.4|851.6|42
1604358300000|2020-11-02 23:05:00|864.5|859.5|864.9|859.9|865.4|860.4|864.3|859.3|23
1604358600000|2020-11-02 23:10:00|864.8|859.8|864.1|859.1|865|860|864|859|19
1604358900000|2020-11-02 23:15:00|864|859|864.6|859.6|864.6|859.6|863.8|858.8|22
1604359200000|2020-11-02 23:20:00|864.7|859.7|864.7|859.7|864.8|859.8|864.3|859.3|25
1604359500000|2020-11-02 23:25:00|864.9|859.9|865.2|860.2|865.4|860.4|864.7|859.7|17
1604359800000|2020-11-02 23:30:00|865.3|860.3|865.3|860.3|865.4|860.4|865.1|860.1|8
1604360100000|2020-11-02 23:35:00|865.2|860.2|865.3|860.3|865.3|860.3|865|860|14
1604360400000|2020-11-02 23:40:00|865.1|860.1|864|859|865.1|860.1|864|859|14
1604360700000|2020-11-02 23:45:00|863.9|858.9|863.5|858.5|863.9|858.9|863.1|858.1|17
1604361000000|2020-11-02 23:50:00|863.4|858.4|863.6|858.6|863.8|858.8|863.4|858.4|24
1604361300000|2020-11-02 23:55:00|863.5|858.5|863.7|858.7|863.9|858.9|863.4|858.4|16
1604361600000|2020-11-03 00:00:00|863.6|858.6|863.5|858.5|864.6|859.6|863.5|858.5|37
1604361900000|2020-11-03 00:05:00|863.3|858.3|863.3|858.3|863.7|858.7|863|858|30
1604362200000|2020-11-03 00:10:00|863.2|858.2|863.3|858.3|863.5|858.5|862.9|857.9|25
1604362500000|2020-11-03 00:15:00|863.4|858.4|863.5|858.5|864|859|863.3|858.3|21
1604362800000|2020-11-03 00:20:00|863.4|858.4|864.9|859.9|864.9|859.9|863.2|858.2|25
1604363100000|2020-11-03 00:25:00|865.1|860.1|865.2|860.2|865.6|860.6|864.9|859.9|14
1604363400000|2020-11-03 00:30:00|865.1|860.1|863.2|858.2|865.4|860.4|863.2|858.2|24
1604363700000|2020-11-03 00:35:00|863|858|863.2|858.2|863.3|858.3|863|858|16
1604364000000|2020-11-03 00:40:00|863.3|858.3|863.4|858.4|863.4|858.4|863|858|25
1604364300000|2020-11-03 00:45:00|863.2|858.2|863|858|863.5|858.5|862.7|857.7|30
1604364600000|2020-11-03 00:50:00|862.9|857.9|863.6|858.6|863.6|858.6|862.9|857.9|19
1604364900000|2020-11-03 00:55:00|863.5|858.5|864|859|864|859|863.5|858.5|11
1604365200000|2020-11-03 01:00:00|863.9|858.9|862.5|857.5|864|859|861.9|856.9|107
1604365500000|2020-11-03 01:05:00|862.4|857.4|862.9|857.9|863.4|858.4|862.3|857.3|64
1604365800000|2020-11-03 01:10:00|862.7|857.7|861.6|856.6|862.7|857.7|861.4|856.4|32
1604366100000|2020-11-03 01:15:00|861.7|856.7|863.3|858.3|863.4|858.4|861.7|856.7|46
1604366400000|2020-11-03 01:20:00|863.1|858.1|862.6|857.6|863.3|858.3|862|857|43
1604366700000|2020-11-03 01:25:00|862.8|857.8|863|858|863.8|858.8|862.5|857.5|44
1604367000000|2020-11-03 01:30:00|863.2|858.2|863.8|858.8|864.2|859.2|863.2|858.2|39
1604367300000|2020-11-03 01:35:00|863.6|858.6|863.8|858.8|864|859|863.5|858.5|32
1604367600000|2020-11-03 01:40:00|863.7|858.7|863.4|858.4|863.7|858.7|863.1|858.1|38
1604367900000|2020-11-03 01:45:00|863.5|858.5|864.9|859.9|864.9|859.9|863|858|29
1604368200000|2020-11-03 01:50:00|865|860|866.9|861.9|866.9|861.9|865|860|31
1604368500000|2020-11-03 01:55:00|866.8|861.8|867.7|862.7|867.8|862.8|866.7|861.7|58
1604368800000|2020-11-03 02:00:00|867.6|862.6|868.1|863.1|869.2|864.2|867.4|862.4|74
1604369100000|2020-11-03 02:05:00|868.2|863.2|868|863|868.8|863.8|867.9|862.9|63
1604369400000|2020-11-03 02:10:00|868.3|863.3|867.9|862.9|868.4|863.4|867.6|862.6|53
1604369700000|2020-11-03 02:15:00|868|863|867.3|862.3|868|863|867.1|862.1|45
1604370000000|2020-11-03 02:20:00|867.4|862.4|867.3|862.3|867.6|862.6|867.1|862.1|28
1604370300000|2020-11-03 02:25:00|867.2|862.2|867|862|867.5|862.5|866.7|861.7|33
1604370600000|2020-11-03 02:30:00|866.9|861.9|867.2|862.2|867.2|862.2|866.8|861.8|21
1604370900000|2020-11-03 02:35:00|867.3|862.3|867.4|862.4|867.7|862.7|867.2|862.2|23
1604371200000|2020-11-03 02:40:00|867.5|862.5|867.7|862.7|867.7|862.7|867.4|862.4|7
1604371500000|2020-11-03 02:45:00|867.9|862.9|866.8|861.8|868.7|863.7|866.8|861.8|37
1604371800000|2020-11-03 02:50:00|866.7|861.7|866.8|861.8|867.2|862.2|866.6|861.6|34
1604372100000|2020-11-03 02:55:00|866.9|861.9|867.5|862.5|867.6|862.6|866.8|861.8|27
1604372400000|2020-11-03 03:00:00|867.6|862.6|866.5|861.5|867.6|862.6|866.1|861.1|38
1604372700000|2020-11-03 03:05:00|866.4|861.4|863.8|858.8|866.5|861.5|863.2|858.2|65
1604373000000|2020-11-03 03:10:00|863.9|858.9|863.6|858.6|864|859|863.2|858.2|35
1604373300000|2020-11-03 03:15:00|863.9|858.9|864|859|864.5|859.5|863.7|858.7|38
1604373600000|2020-11-03 03:20:00|863.7|858.7|863.8|858.8|864.1|859.1|863.7|858.7|24
1604373900000|2020-11-03 03:25:00|864|859|863.9|858.9|864|859|863.5|858.5|32
1604374200000|2020-11-03 03:30:00|864|859|864.3|859.3|866.4|861.4|863.3|858.3|94
1604374500000|2020-11-03 03:35:00|864.5|859.5|864.6|859.6|864.8|859.8|864.1|859.1|34
1604374800000|2020-11-03 03:40:00|864.5|859.5|863.7|858.7|864.5|859.5|863.7|858.7|23
1604375100000|2020-11-03 03:45:00|863.6|858.6|863.6|858.6|863.8|858.8|863.3|858.3|19
1604375400000|2020-11-03 03:50:00|863.8|858.8|863.6|858.6|863.9|858.9|863.4|858.4|17
1604375700000|2020-11-03 03:55:00|863.7|858.7|864.3|859.3|864.3|859.3|863.6|858.6|10
1604376000000|2020-11-03 04:00:00|864.2|859.2|864.1|859.1|864.7|859.7|863.7|858.7|26
1604376300000|2020-11-03 04:05:00|864.2|859.2|864.3|859.3|864.6|859.6|863.6|858.6|33
1604376600000|2020-11-03 04:10:00|864.2|859.2|864.7|859.7|865.2|860.2|864.2|859.2|23
1604376900000|2020-11-03 04:15:00|864.5|859.5|863.9|858.9|864.6|859.6|863.6|858.6|19
1604377200000|2020-11-03 04:20:00|863.8|858.8|863.2|858.2|863.8|858.8|862.8|857.8|38
1604377500000|2020-11-03 04:25:00|863.1|858.1|863.9|858.9|863.9|858.9|863.1|858.1|28
1604377800000|2020-11-03 04:30:00|863.8|858.8|863.7|858.7|864.1|859.1|863.6|858.6|12
1604378100000|2020-11-03 04:35:00|864.3|859.3|863.8|858.8|864.4|859.4|863.7|858.7|8
1604378400000|2020-11-03 04:40:00|863.9|858.9|863.6|858.6|863.9|858.9|863.3|858.3|8
1604378700000|2020-11-03 04:45:00|863.5|858.5|862.7|857.7|863.5|858.5|862.5|857.5|20
1604379000000|2020-11-03 04:50:00|862.9|857.9|862.8|857.8|863.1|858.1|862.7|857.7|14
1604379300000|2020-11-03 04:55:00|862.7|857.7|862.3|857.3|862.8|857.8|862.2|857.2|17
1604379600000|2020-11-03 05:00:00|862.4|857.4|863|858|863|858|862.2|857.2|37
1604379900000|2020-11-03 05:05:00|863.1|858.1|863.3|858.3|863.7|858.7|863.1|858.1|41
1604380200000|2020-11-03 05:10:00|863.4|858.4|863.7|858.7|863.8|858.8|863|858|48
1604380500000|2020-11-03 05:15:00|863.6|858.6|864.4|859.4|864.8|859.8|863.6|858.6|17
1604380800000|2020-11-03 05:20:00|864.6|859.6|864.6|859.6|864.6|859.6|864.2|859.2|15
1604381100000|2020-11-03 05:25:00|864.7|859.7|866.1|861.1|866.5|861.5|864.7|859.7|48
1604381400000|2020-11-03 05:30:00|866.2|861.2|865.4|860.4|866.4|861.4|865.3|860.3|44
1604381700000|2020-11-03 05:35:00|865.3|860.3|865.7|860.7|865.7|860.7|864.3|859.3|36
1604382000000|2020-11-03 05:40:00|865.6|860.6|865.1|860.1|866|861|865.1|860.1|36
1604382300000|2020-11-03 05:45:00|864.8|859.8|864.4|859.4|864.8|859.8|864|859|31
1604382600000|2020-11-03 05:50:00|864.6|859.6|864.5|859.5|864.8|859.8|864.4|859.4|23
1604382900000|2020-11-03 05:55:00|864.6|859.6|864.3|859.3|864.8|859.8|864.3|859.3|26
1604383200000|2020-11-03 06:00:00|864.2|859.2|863.2|858.2|864.3|859.3|863.2|858.2|46
1604383500000|2020-11-03 06:05:00|863.5|858.5|863.4|858.4|863.6|858.6|862.7|857.7|37
1604383800000|2020-11-03 06:10:00|863.2|858.2|863.2|858.2|863.4|858.4|862.6|857.6|50
1604384100000|2020-11-03 06:15:00|863.1|858.1|863.5|858.5|863.5|858.5|862.9|857.9|31
1604384400000|2020-11-03 06:20:00|863.4|858.4|863.1|858.1|863.5|858.5|863|858|23
1604384700000|2020-11-03 06:25:00|863.2|858.2|863.7|858.7|864.2|859.2|863.1|858.1|31
1604385000000|2020-11-03 06:30:00|863.8|858.8|863.2|858.2|864|859|863.2|858.2|24
1604385300000|2020-11-03 06:35:00|863.1|858.1|863.7|858.7|863.9|858.9|863.1|858.1|26
1604385600000|2020-11-03 06:40:00|863.9|858.9|864.1|859.1|864.2|859.2|863.7|858.7|10
1604385900000|2020-11-03 06:45:00|864.2|859.2|864.9|859.9|865|860|864.2|859.2|27
1604386200000|2020-11-03 06:50:00|865|860|864.5|859.5|865.1|860.1|864.5|859.5|36
1604386500000|2020-11-03 06:55:00|864.4|859.4|864.3|859.3|864.4|859.4|863.9|858.9|22
1604386800000|2020-11-03 07:00:00|864.1|859.1|864.2|859.2|864.6|859.6|863.8|858.8|68
1604387100000|2020-11-03 07:05:00|864.1|859.1|864.3|859.3|864.9|859.9|863.8|858.8|61
1604387400000|2020-11-03 07:10:00|864.4|859.4|864|859|865|860|863.8|858.8|33
1604387700000|2020-11-03 07:15:00|863.8|858.8|864.2|859.2|864.3|859.3|863.3|858.3|35
1604388000000|2020-11-03 07:20:00|864.3|859.3|863.2|858.2|864.3|859.3|863|858|47
1604388300000|2020-11-03 07:25:00|863.1|858.1|862.3|857.3|863.5|858.5|862.1|857.1|63
1604388600000|2020-11-03 07:30:00|862.5|857.5|862.6|857.6|864.1|859.1|862.5|857.5|56
1604388900000|2020-11-03 07:35:00|862.5|857.5|862.4|857.4|862.6|857.6|861.2|856.2|72
1604389200000|2020-11-03 07:40:00|862.2|857.2|862.3|857.3|862.8|857.8|862.1|857.1|38
1604389500000|2020-11-03 07:45:00|862.5|857.5|862.8|857.8|863.2|858.2|861.6|856.6|46
1604389800000|2020-11-03 07:50:00|862.9|857.9|862.3|857.3|863.5|858.5|862.2|857.2|55
1604390100000|2020-11-03 07:55:00|862.2|857.2|862.9|857.9|862.9|857.9|861.7|856.7|31
1604390400000|2020-11-03 08:00:00|862.4|857.4|862.8|857.8|862.8|857.8|860.9|855.9|96
1604390700000|2020-11-03 08:05:00|862.7|857.7|864.6|859.6|865.2|860.2|862.5|857.5|85
1604391000000|2020-11-03 08:10:00|864.7|859.7|866.1|861.1|866.5|861.5|864.6|859.6|95
1604391300000|2020-11-03 08:15:00|865.9|860.9|867.9|862.9|868.1|863.1|865.9|860.9|43
1604391600000|2020-11-03 08:20:00|867.8|862.8|869.3|864.3|869.7|864.7|867.8|862.8|95
1604391900000|2020-11-03 08:25:00|869.4|864.4|870.6|865.6|871.4|866.4|868.9|863.9|93
1604392200000|2020-11-03 08:30:00|870.7|865.7|870.8|865.8|871.7|866.7|869.9|864.9|101
1604392500000|2020-11-03 08:35:00|870.9|865.9|870.8|865.8|871|866|870.3|865.3|78
1604392800000|2020-11-03 08:40:00|870.9|865.9|869.6|864.6|871.1|866.1|869|864|67
1604393100000|2020-11-03 08:45:00|869.5|864.5|870.3|865.3|870.4|865.4|869.4|864.4|63
1604393400000|2020-11-03 08:50:00|870.4|865.4|871.5|866.5|872.3|867.3|870.4|865.4|51
1604393700000|2020-11-03 08:55:00|871.6|866.6|871.7|866.7|872.1|867.1|870.8|865.8|76
1604394000000|2020-11-03 09:00:00|871.4|866.4|870.9|865.9|872.2|867.2|870.6|865.6|87
1604394300000|2020-11-03 09:05:00|871|866|871.6|866.6|871.7|866.7|870.5|865.5|83
1604394600000|2020-11-03 09:10:00|871.7|866.7|871.9|866.9|872.1|867.1|871|866|62
1604394900000|2020-11-03 09:15:00|871.8|866.8|873.6|868.6|873.9|868.9|871.5|866.5|70
1604395200000|2020-11-03 09:20:00|873.7|868.7|874|869|874|869|872.9|867.9|34
1604395500000|2020-11-03 09:25:00|874.1|869.1|874.2|869.2|874.8|869.8|873.6|868.6|80
1604395800000|2020-11-03 09:30:00|874|869|875|870|875|870|873.1|868.1|71
1604396100000|2020-11-03 09:35:00|875.8|870.8|875.6|870.6|876.6|871.6|874.9|869.9|123
1604396400000|2020-11-03 09:40:00|875.7|870.7|875.6|870.6|876.1|871.1|874.8|869.8|67
1604396700000|2020-11-03 09:45:00|875.7|870.7|878.7|873.7|879.4|874.4|875.1|870.1|119
1604397000000|2020-11-03 09:50:00|878.6|873.6|879.1|874.1|879.4|874.4|877.5|872.5|67
1604397300000|2020-11-03 09:55:00|879.2|874.2|878.5|873.5|879.3|874.3|877.6|872.6|64
1604397600000|2020-11-03 10:00:00|878.6|873.6|878.2|873.2|879.1|874.1|878|873|48
1604397900000|2020-11-03 10:05:00|878.1|873.1|878.3|873.3|879|874|877.5|872.5|75
1604398200000|2020-11-03 10:10:00|878.2|873.2|878.4|873.4|879.3|874.3|877.5|872.5|53
1604398500000|2020-11-03 10:15:00|878.3|873.3|878.2|873.2|878.9|873.9|877.7|872.7|52
1604398800000|2020-11-03 10:20:00|878.3|873.3|878.2|873.2|878.4|873.4|877.6|872.6|54
1604399100000|2020-11-03 10:25:00|878.1|873.1|879.1|874.1|879.4|874.4|878.1|873.1|47
1604399400000|2020-11-03 10:30:00|879.2|874.2|879|874|879.9|874.9|878.9|873.9|45
1604399700000|2020-11-03 10:35:00|879.2|874.2|878.5|873.5|879.3|874.3|878.1|873.1|24
1604400000000|2020-11-03 10:40:00|878.4|873.4|877|872|878.4|873.4|876.7|871.7|41
1604400300000|2020-11-03 10:45:00|876.9|871.9|876.9|871.9|877.4|872.4|876.3|871.3|56
1604400600000|2020-11-03 10:50:00|876.8|871.8|876.4|871.4|877.3|872.3|875.8|870.8|42
1604400900000|2020-11-03 10:55:00|876.3|871.3|874.8|869.8|876.4|871.4|874.4|869.4|67
1604401200000|2020-11-03 11:00:00|874.9|869.9|877.2|872.2|877.4|872.4|874.9|869.9|64
1604401500000|2020-11-03 11:05:00|877.3|872.3|876.6|871.6|877.5|872.5|876|871|81
1604401800000|2020-11-03 11:10:00|876.7|871.7|877.8|872.8|877.8|872.8|876.5|871.5|65
1604402100000|2020-11-03 11:15:00|877.7|872.7|878.5|873.5|878.6|873.6|877.6|872.6|55
1604402400000|2020-11-03 11:20:00|878.6|873.6|879.1|874.1|880|875|877.9|872.9|63
1604402700000|2020-11-03 11:25:00|879|874|878.7|873.7|879.4|874.4|878.7|873.7|42
1604403000000|2020-11-03 11:30:00|878.5|873.5|880.8|875.8|881.7|876.7|878.1|873.1|79
1604403300000|2020-11-03 11:35:00|881|876|879.2|874.2|881.4|876.4|878.9|873.9|60
1604403600000|2020-11-03 11:40:00|879.3|874.3|878.4|873.4|880.1|875.1|878.1|873.1|49
1604403900000|2020-11-03 11:45:00|878.3|873.3|878.7|873.7|879.1|874.1|877.7|872.7|24
1604404200000|2020-11-03 11:50:00|878.9|873.9|879.3|874.3|879.7|874.7|878.7|873.7|40
1604404500000|2020-11-03 11:55:00|879.2|874.2|879.1|874.1|879.8|874.8|878.9|873.9|44
1604404800000|2020-11-03 12:00:00|879.2|874.2|879.8|874.8|880.6|875.6|878.5|873.5|100
1604405100000|2020-11-03 12:05:00|879.7|874.7|879.6|874.6|879.7|874.7|879.3|874.3|51
1604405400000|2020-11-03 12:10:00|879.7|874.7|880.3|875.3|880.6|875.6|879.6|874.6|62
1604405700000|2020-11-03 12:15:00|880.2|875.2|879.2|874.2|880.6|875.6|879.2|874.2|65
1604406000000|2020-11-03 12:20:00|879.3|874.3|880.3|875.3|881.2|876.2|878.9|873.9|84
1604406300000|2020-11-03 12:25:00|880.2|875.2|879.9|874.9|880.6|875.6|879.3|874.3|80
1604406600000|2020-11-03 12:30:00|880.1|875.1|879.4|874.4|880.2|875.2|879.1|874.1|59
1604406900000|2020-11-03 12:35:00|879.6|874.6|879.4|874.4|879.7|874.7|879.2|874.2|36
1604407200000|2020-11-03 12:40:00|879.5|874.5|879.6|874.6|879.8|874.8|879|874|41
1604407500000|2020-11-03 12:45:00|879.7|874.7|879.4|874.4|879.8|874.8|878.9|873.9|35
1604407800000|2020-11-03 12:50:00|879.3|874.3|879.2|874.2|879.9|874.9|879.1|874.1|33
1604408100000|2020-11-03 12:55:00|879.3|874.3|878.1|873.1|879.6|874.6|877.7|872.7|66
1604408400000|2020-11-03 13:00:00|878.2|873.2|879.2|874.2|879.3|874.3|877.9|872.9|131
1604408700000|2020-11-03 13:05:00|879.3|874.3|878.9|873.9|879.7|874.7|878.2|873.2|72
1604409000000|2020-11-03 13:10:00|878.8|873.8|879.5|874.5|879.7|874.7|878.3|873.3|70
1604409300000|2020-11-03 13:15:00|879.6|874.6|880.2|875.2|881.4|876.4|879.5|874.5|88
1604409600000|2020-11-03 13:20:00|880.4|875.4|885|880|885.1|880.1|880.4|875.4|157
1604409900000|2020-11-03 13:25:00|885.5|880.5|887.7|882.7|888.3|883.3|885.2|880.2|160
1604410200000|2020-11-03 13:30:00|887.2|882.2|886.7|881.7|888.6|883.6|886.1|881.1|224
1604410500000|2020-11-03 13:35:00|886.4|881.4|880.7|875.7|887.7|882.7|880.5|875.5|235
1604410800000|2020-11-03 13:40:00|880.9|875.9|878.7|873.7|881.1|876.1|878.7|873.7|121
1604411100000|2020-11-03 13:45:00|878.8|873.8|879.5|874.5|880|875|878.7|873.7|118
1604411400000|2020-11-03 13:50:00|879.2|874.2|879.2|874.2|879.3|874.3|878.1|873.1|109
1604411700000|2020-11-03 13:55:00|879.3|874.3|878.4|873.4|879.6|874.6|878.1|873.1|83
1604412000000|2020-11-03 14:00:00|878.8|873.8|876.7|871.7|879.1|874.1|876.1|871.1|100
1604412300000|2020-11-03 14:05:00|876.6|871.6|878.2|873.2|879.1|874.1|876.3|871.3|104
1604412600000|2020-11-03 14:10:00|878.3|873.3|877.8|872.8|879.2|874.2|877.1|872.1|78
1604412900000|2020-11-03 14:15:00|877.9|872.9|877.6|872.6|879|874|877.1|872.1|80
1604413200000|2020-11-03 14:20:00|877.5|872.5|877.8|872.8|878|873|877.3|872.3|59
1604413500000|2020-11-03 14:25:00|877.9|872.9|878.6|873.6|878.6|873.6|877.4|872.4|76
1604413800000|2020-11-03 14:30:00|878.9|873.9|875.3|870.3|880.1|875.1|875.1|870.1|232
1604414100000|2020-11-03 14:35:00|875.2|870.2|869.1|864.1|875.3|870.3|868.9|863.9|246
1604414400000|2020-11-03 14:40:00|869|864|865.9|860.9|869.6|864.6|865.1|860.1|186
1604414700000|2020-11-03 14:45:00|866.1|861.1|867|862|867.9|862.9|864.2|859.2|201
1604415000000|2020-11-03 14:50:00|866.9|861.9|868.1|863.1|869.1|864.1|865.9|860.9|129
1604415300000|2020-11-03 14:55:00|868|863|867.2|862.2|869.1|864.1|866.4|861.4|187
1604415600000|2020-11-03 15:00:00|867.5|862.5|870.1|865.1|870.9|865.9|867|862|245
1604415900000|2020-11-03 15:05:00|869.9|864.9|868.9|863.9|870.6|865.6|868.7|863.7|201
1604416200000|2020-11-03 15:10:00|869|864|870|865|871.3|866.3|868.9|863.9|154
1604416500000|2020-11-03 15:15:00|870.1|865.1|870.4|865.4|870.7|865.7|869.2|864.2|178
1604416800000|2020-11-03 15:20:00|870.3|865.3|866.5|861.5|870.3|865.3|866.4|861.4|140
1604417100000|2020-11-03 15:25:00|866.4|861.4|865.5|860.5|866.5|861.5|865.3|860.3|152
1604417400000|2020-11-03 15:30:00|865.6|860.6|869.4|864.4|870.1|865.1|865.4|860.4|133
1604417700000|2020-11-03 15:35:00|869.5|864.5|870.7|865.7|871.2|866.2|868.9|863.9|183
1604418000000|2020-11-03 15:40:00|870.6|865.6|870|865|871.6|866.6|869.8|864.8|105
1604418300000|2020-11-03 15:45:00|870.2|865.2|871.4|866.4|871.6|866.6|869.7|864.7|100
1604418600000|2020-11-03 15:50:00|871.5|866.5|872.7|867.7|873.2|868.2|871.5|866.5|88
1604418900000|2020-11-03 15:55:00|872.9|867.9|873.3|868.3|873.4|868.4|872.5|867.5|80
1604419200000|2020-11-03 16:00:00|873.1|868.1|874.1|869.1|874.2|869.2|872.6|867.6|153
1604419500000|2020-11-03 16:05:00|874.2|869.2|874.4|869.4|874.7|869.7|873|868|146
1604419800000|2020-11-03 16:10:00|874.2|869.2|873.5|868.5|874.2|869.2|873.1|868.1|66
1604420100000|2020-11-03 16:15:00|873.4|868.4|876.6|871.6|876.6|871.6|873.4|868.4|120
1604420400000|2020-11-03 16:20:00|876.7|871.7|878.8|873.8|878.8|873.8|876.6|871.6|160
1604420700000|2020-11-03 16:25:00|878.9|873.9|880.1|875.1|880.8|875.8|878.8|873.8|163
1604421000000|2020-11-03 16:30:00|880.2|875.2|878.7|873.7|880.7|875.7|878.7|873.7|106
1604421300000|2020-11-03 16:35:00|878.8|873.8|880.2|875.2|880.4|875.4|878.7|873.7|95
1604421600000|2020-11-03 16:40:00|880.3|875.3|880.5|875.5|880.7|875.7|879.4|874.4|106
1604421900000|2020-11-03 16:45:00|880.6|875.6|878.9|873.9|880.7|875.7|878.8|873.8|115
1604422200000|2020-11-03 16:50:00|878.8|873.8|875.6|870.6|878.9|873.9|875.4|870.4|95
1604422500000|2020-11-03 16:55:00|875.3|870.3|876.3|871.3|876.7|871.7|874.8|869.8|102
1604422800000|2020-11-03 17:00:00|876.5|871.5|875.7|870.7|876.9|871.9|875.4|870.4|107
1604423100000|2020-11-03 17:05:00|875.8|870.8|876|871|876.4|871.4|875.3|870.3|73
1604423400000|2020-11-03 17:10:00|875.9|870.9|876.5|871.5|876.9|871.9|875.1|870.1|61
1604423700000|2020-11-03 17:15:00|876.4|871.4|875.7|870.7|876.6|871.6|875.2|870.2|68
1604424000000|2020-11-03 17:20:00|875.8|870.8|876.1|871.1|876.5|871.5|875.5|870.5|36
1604424300000|2020-11-03 17:25:00|876.3|871.3|876.7|871.7|876.8|871.8|875.6|870.6|56
1604424600000|2020-11-03 17:30:00|876.8|871.8|876.2|871.2|876.8|871.8|876.2|871.2|39
1604424900000|2020-11-03 17:35:00|876.3|871.3|876.3|871.3|876.6|871.6|876|871|50
1604425200000|2020-11-03 17:40:00|876.1|871.1|876.8|871.8|877.4|872.4|876.1|871.1|56
1604425500000|2020-11-03 17:45:00|876.9|871.9|876.7|871.7|877|872|875.5|870.5|46
1604425800000|2020-11-03 17:50:00|876.6|871.6|876.5|871.5|876.8|871.8|876|871|45
1604426100000|2020-11-03 17:55:00|876.6|871.6|875.8|870.8|877.2|872.2|874.2|869.2|120
1604426400000|2020-11-03 18:00:00|875.6|870.6|876.2|871.2|878|873|875.6|870.6|212
1604426700000|2020-11-03 18:05:00|876.1|871.1|874.4|869.4|876.1|871.1|873|868|100
1604427000000|2020-11-03 18:10:00|874.5|869.5|876.2|871.2|877.4|872.4|874.5|869.5|72
1604427300000|2020-11-03 18:15:00|876.3|871.3|876.3|871.3|876.7|871.7|876.2|871.2|80
1604427600000|2020-11-03 18:20:00|876.2|871.2|877.2|872.2|877.2|872.2|875.9|870.9|39
1604427900000|2020-11-03 18:25:00|877.3|872.3|877.1|872.1|877.4|872.4|876.4|871.4|56
1604428200000|2020-11-03 18:30:00|877.2|872.2|876.2|871.2|877.6|872.6|876.2|871.2|58
1604428500000|2020-11-03 18:35:00|876.1|871.1|875.6|870.6|876.3|871.3|874.9|869.9|62
1604428800000|2020-11-03 18:40:00|875.5|870.5|876.4|871.4|876.5|871.5|875|870|59
1604429100000|2020-11-03 18:45:00|876.3|871.3|875.6|870.6|876.4|871.4|875.6|870.6|32
1604429400000|2020-11-03 18:50:00|875.8|870.8|875.1|870.1|876.2|871.2|875.1|870.1|28
1604429700000|2020-11-03 18:55:00|875|870|873.6|868.6|875|870|872.9|867.9|65
1604430000000|2020-11-03 19:00:00|873.5|868.5|874.5|869.5|874.8|869.8|873.2|868.2|55
1604430300000|2020-11-03 19:05:00|874.7|869.7|873.7|868.7|874.8|869.8|873.4|868.4|46
1604430600000|2020-11-03 19:10:00|873.9|868.9|873.2|868.2|874.4|869.4|872.9|867.9|80
1604430900000|2020-11-03 19:15:00|873.1|868.1|873|868|873.3|868.3|872.4|867.4|51
1604431200000|2020-11-03 19:20:00|873.1|868.1|873|868|873.7|868.7|872.6|867.6|70
1604431500000|2020-11-03 19:25:00|872.8|867.8|871.3|866.3|873|868|871.2|866.2|52
1604431800000|2020-11-03 19:30:00|871.4|866.4|872.6|867.6|873.2|868.2|871.4|866.4|68
1604432100000|2020-11-03 19:35:00|872.5|867.5|871|866|872.6|867.6|871|866|54
1604432400000|2020-11-03 19:40:00|870.9|865.9|871.8|866.8|872.5|867.5|870.9|865.9|43
1604432700000|2020-11-03 19:45:00|871.7|866.7|871.2|866.2|871.9|866.9|871|866|47
1604433000000|2020-11-03 19:50:00|871.3|866.3|871.1|866.1|871.3|866.3|870.7|865.7|52
1604433300000|2020-11-03 19:55:00|871|866|871.4|866.4|871.6|866.6|870.8|865.8|30
1604433600000|2020-11-03 20:00:00|871.3|866.3|869.5|864.5|871.4|866.4|869.5|864.5|86
1604433900000|2020-11-03 20:05:00|869.4|864.4|869.4|864.4|869.9|864.9|869.2|864.2|54
1604434200000|2020-11-03 20:10:00|869.3|864.3|869.9|864.9|870.1|865.1|869.3|864.3|55
1604434500000|2020-11-03 20:15:00|869.7|864.7|870.3|865.3|870.3|865.3|869.6|864.6|41
1604434800000|2020-11-03 20:20:00|870.5|865.5|870.3|865.3|870.7|865.7|869.5|864.5|48
1604435100000|2020-11-03 20:25:00|870.4|865.4|871.3|866.3|871.4|866.4|870.3|865.3|56
1604435400000|2020-11-03 20:30:00|871.2|866.2|871.4|866.4|871.7|866.7|870.9|865.9|87
1604435700000|2020-11-03 20:35:00|871.2|866.2|871.2|866.2|871.7|866.7|871|866|63
1604436000000|2020-11-03 20:40:00|871.1|866.1|871.5|866.5|871.7|866.7|871|866|55
1604436300000|2020-11-03 20:45:00|871.6|866.6|873.1|868.1|873.1|868.1|871.6|866.6|31
1604436600000|2020-11-03 20:50:00|873|868|873.3|868.3|873.5|868.5|872.5|867.5|61
1604436900000|2020-11-03 20:55:00|873.2|868.2|872.8|867.8|873.2|868.2|872.1|867.1|59
1604440800000|2020-11-03 22:00:00|875.4|870.4|875.4|870.4|875.4|870.4|875.4|870.4|1
1604444400000|2020-11-03 23:00:00|882.7|862.7|876.1|871.1|883.9|871.8|876.1|862|24
1604444700000|2020-11-03 23:05:00|876.4|871.4|878.1|873.1|879.8|874.8|875.9|870.9|59
1604445000000|2020-11-03 23:10:00|878.3|873.3|879.6|874.6|879.8|874.8|877.6|872.6|58
1604445300000|2020-11-03 23:15:00|879.8|874.8|879.9|874.9|880.6|875.6|879.5|874.5|69
1604445600000|2020-11-03 23:20:00|880|875|878.8|873.8|880|875|878.4|873.4|42
1604445900000|2020-11-03 23:25:00|878.9|873.9|879.2|874.2|879.3|874.3|878.4|873.4|33
1604446200000|2020-11-03 23:30:00|879.3|874.3|880.3|875.3|881.2|876.2|879.3|874.3|71
1604446500000|2020-11-03 23:35:00|880.1|875.1|880.7|875.7|880.8|875.8|880.1|875.1|42
1604446800000|2020-11-03 23:40:00|880.9|875.9|879|874|881.3|876.3|879|874|128
1604447100000|2020-11-03 23:45:00|878.8|873.8|878.7|873.7|880.1|875.1|878.7|873.7|53
1604447400000|2020-11-03 23:50:00|878.6|873.6|880.3|875.3|880.4|875.4|878.6|873.6|48
1604447700000|2020-11-03 23:55:00|880.4|875.4|885.7|873.7|885.7|875.5|878.7|873.7|22
1604448000000|2020-11-04 00:00:00|880.4|873.8|879.2|874.2|881.1|876.1|878.7|873.7|115
1604448300000|2020-11-04 00:05:00|879.3|874.3|880.5|875.5|881.1|876.1|878.7|873.7|65
1604448600000|2020-11-04 00:10:00|880.6|875.6|881.7|876.7|883|878|880.3|875.3|101
1604448900000|2020-11-04 00:15:00|881.8|876.8|880.7|875.7|881.8|876.8|880.7|875.7|64
1604449200000|2020-11-04 00:20:00|880.8|875.8|878.6|873.6|880.9|875.9|878.5|873.5|58
1604449500000|2020-11-04 00:25:00|878.5|873.5|877.1|872.1|879.4|874.4|875|870|93
1604449800000|2020-11-04 00:30:00|877.2|872.2|875.6|870.6|877.3|872.3|874.8|869.8|83
1604450100000|2020-11-04 00:35:00|875.8|870.8|874|869|876.9|871.9|874|869|79
1604450400000|2020-11-04 00:40:00|874.1|869.1|870.3|865.3|874.8|869.8|870.2|865.2|102
1604450700000|2020-11-04 00:45:00|870.6|865.6|872.1|867.1|872.5|867.5|868.6|863.6|147
1604451000000|2020-11-04 00:50:00|872.2|867.2|869.3|864.3|872.4|867.4|869.3|864.3|103
1604451300000|2020-11-04 00:55:00|869.2|864.2|868|856.1|870.5|864.8|865.5|856.1|168
1604451600000|2020-11-04 01:00:00|868.1|856.2|868.3|863.3|869.8|864.5|862.5|855.3|277
1604451900000|2020-11-04 01:05:00|868.2|863.2|870.7|865.7|871.6|866.6|866.6|861.6|122
1604452200000|2020-11-04 01:10:00|870.6|865.6|869.4|864.4|876|867.9|869.4|863.8|114
1604452500000|2020-11-04 01:15:00|869.5|864.5|869.9|864.9|871.5|866.5|868.5|863.5|98
1604452800000|2020-11-04 01:20:00|870|865|870.7|865.7|871.8|866.8|869.9|864.9|130
1604453100000|2020-11-04 01:25:00|870.5|865.5|865|860|872.2|865.6|864|858.5|195
1604453400000|2020-11-04 01:30:00|864.9|859.9|865.4|860.4|867.1|862.1|864.3|859.3|147
1604453700000|2020-11-04 01:35:00|865.6|860.6|866.8|861.8|868.6|863.6|865.6|860.6|110
1604454000000|2020-11-04 01:40:00|866.9|861.9|868.2|863.2|868.3|863.3|864.8|859.8|122
1604454300000|2020-11-04 01:45:00|868.1|863.1|868.5|863.5|868.5|863.5|867.5|862.5|80
1604454600000|2020-11-04 01:50:00|868.3|863.3|870.1|865.1|871.1|866.1|868.1|863.1|121
1604454900000|2020-11-04 01:55:00|870|865|868.8|863.8|871.2|866.2|868.8|863.8|69
1604455200000|2020-11-04 02:00:00|869.1|864.1|869.2|864.2|872.5|865.4|868.4|861|104
1604455500000|2020-11-04 02:05:00|869.1|864.1|868.9|863.9|869.5|864.5|867.3|862.3|74
1604455800000|2020-11-04 02:10:00|868.5|863.5|870|865|870.6|865.6|868.1|863.1|77
1604456100000|2020-11-04 02:15:00|870.1|865.1|867.2|862.2|870.2|865.2|865.8|858.6|150
1604456400000|2020-11-04 02:20:00|867.5|862.5|862.8|857.8|867.6|862.6|862.7|857.7|206
1604456700000|2020-11-04 02:25:00|862.3|857.3|863.4|858.4|865.6|860.6|861.6|856.6|285
1604457000000|2020-11-04 02:30:00|863.3|858.3|862.7|857.7|863.3|858.3|858.8|853.8|311
1604457300000|2020-11-04 02:35:00|862.6|857.6|858.4|853.4|862.6|857.6|858.2|853.2|227
1604457600000|2020-11-04 02:40:00|858.3|853.3|855.5|850.5|859.7|854.7|853.3|848.3|298
1604457900000|2020-11-04 02:45:00|855.4|850.4|860|855|862.2|857.2|855.1|850.1|273
1604458200000|2020-11-04 02:50:00|859.7|854.7|863.6|858.6|864.1|859.1|858.3|853.3|195
1604458500000|2020-11-04 02:55:00|863.7|858.7|860.7|855.7|863.8|858.8|859.5|854.5|106
1604458800000|2020-11-04 03:00:00|860.6|855.6|863.5|858.5|865.3|860.3|860.3|855.3|213
1604459100000|2020-11-04 03:05:00|863.6|858.6|866.7|861.7|867|862|862.4|857.4|180
1604459400000|2020-11-04 03:10:00|866.6|861.6|866.7|861.7|871|866|866.6|861.6|218
1604459700000|2020-11-04 03:15:00|866.6|861.6|867.8|862.8|868.6|863.6|866.3|861.3|182
1604460000000|2020-11-04 03:20:00|867.6|862.6|866.2|861.2|869.2|864.2|865.5|860.5|159
1604460300000|2020-11-04 03:25:00|866.3|861.3|866|861|866.6|861.6|864.2|859.2|150
1604460600000|2020-11-04 03:30:00|866.1|861.1|864.8|859.8|866.2|861.2|864.1|859.1|159
1604460900000|2020-11-04 03:35:00|864.7|859.7|866.5|861.5|866.8|861.8|864.7|859.7|126
1604461200000|2020-11-04 03:40:00|866.4|861.4|867.7|862.7|869|864|866.2|861.2|178
1604461500000|2020-11-04 03:45:00|867.5|862.5|866.3|861.3|867.6|862.6|865.2|860.2|72
1604461800000|2020-11-04 03:50:00|866.2|861.2|864.4|859.4|866.2|861.2|863.8|858.8|109
1604462100000|2020-11-04 03:55:00|864.5|859.5|865.4|860.4|866|861|864.5|859.5|46
1604462400000|2020-11-04 04:00:00|865.2|860.2|865.5|860.5|865.6|860.6|864.5|859.5|44
1604462700000|2020-11-04 04:05:00|865.6|860.6|866.1|861.1|866.9|861.9|865.1|860.1|81
1604463000000|2020-11-04 04:10:00|866.2|861.2|867.7|862.7|868.4|863.4|865.9|860.9|51
1604463300000|2020-11-04 04:15:00|867.9|862.9|865.2|860.2|868|863|865.1|860.1|41
1604463600000|2020-11-04 04:20:00|865.1|860.1|865.2|860.2|866|861|863.4|858.4|123
1604463900000|2020-11-04 04:25:00|865.4|860.4|865.7|860.7|866.6|861.6|864.4|859.4|94
1604464200000|2020-11-04 04:30:00|865.6|860.6|867|862|867.7|862.7|865.4|860.4|82
1604464500000|2020-11-04 04:35:00|867.1|862.1|866.4|861.4|867.4|862.4|866.4|861.4|64
1604464800000|2020-11-04 04:40:00|866.5|861.5|865.3|860.3|866.9|861.9|864.7|859.7|99
1604465100000|2020-11-04 04:45:00|865.7|860.7|865.6|860.6|865.9|860.9|863.6|858.6|105
1604465400000|2020-11-04 04:50:00|865.5|860.5|865.3|860.3|866.3|861.3|865.2|860.2|42
1604465700000|2020-11-04 04:55:00|865.4|860.4|864.9|859.9|866.5|861.5|864.8|859.8|57
1604466000000|2020-11-04 05:00:00|864.8|859.8|865.8|860.8|865.9|860.9|864.4|859.4|74
1604466300000|2020-11-04 05:05:00|865.5|860.5|866.4|861.4|866.5|861.5|865.2|860.2|41
1604466600000|2020-11-04 05:10:00|866.5|861.5|867.1|862.1|868.9|863.9|866.5|861.5|135
1604466900000|2020-11-04 05:15:00|867|862|866.3|861.3|867.2|862.2|865.4|860.4|60
1604467200000|2020-11-04 05:20:00|866.4|861.4|865.6|860.6|867|862|864.9|859.9|70
1604467500000|2020-11-04 05:25:00|865.7|860.7|865.7|860.7|866.8|861.8|865.6|860.6|62
1604467800000|2020-11-04 05:30:00|865.8|860.8|868.1|863.1|868.9|863.9|865.6|860.6|82
1604468100000|2020-11-04 05:35:00|868|863|867.9|862.9|868.8|863.8|867.3|862.3|61
1604468400000|2020-11-04 05:40:00|867.5|862.5|865.7|860.7|867.6|862.6|865.7|860.7|65
1604468700000|2020-11-04 05:45:00|865.8|860.8|864.8|859.8|867.1|862.1|864.6|859.6|103
1604469000000|2020-11-04 05:50:00|864.9|859.9|865.7|860.7|866.2|861.2|864.6|859.6|60
1604469300000|2020-11-04 05:55:00|866|861|865.2|860.2|866.1|861.1|864.9|859.9|41
1604469600000|2020-11-04 06:00:00|865.1|860.1|864.1|859.1|865.3|860.3|863.6|858.6|79
1604469900000|2020-11-04 06:05:00|864|859|865.4|860.4|865.9|860.9|863.6|858.6|65
1604470200000|2020-11-04 06:10:00|864.9|859.9|865.9|860.9|867.1|862.1|864.7|859.7|72
1604470500000|2020-11-04 06:15:00|866.1|861.1|865.6|860.6|866.6|861.6|865|860|57
1604470800000|2020-11-04 06:20:00|865.7|860.7|866.9|861.9|867|862|865.6|860.6|48
1604471100000|2020-11-04 06:25:00|866.5|861.5|866.1|861.1|866.7|861.7|865.4|860.4|34
1604471400000|2020-11-04 06:30:00|867.1|862.1|866.2|861.2|867.4|862.4|866.2|861.2|64
1604471700000|2020-11-04 06:35:00|866.1|861.1|864.7|859.7|867|862|864.6|859.6|58
1604472000000|2020-11-04 06:40:00|864.9|859.9|862.2|857.2|865.1|860.1|862.2|857.2|79
1604472300000|2020-11-04 06:45:00|862.4|857.4|863.7|858.7|864.4|859.4|862.2|857.2|84
1604472600000|2020-11-04 06:50:00|863.5|858.5|862.5|857.5|863.6|858.6|861.8|856.8|54
1604472900000|2020-11-04 06:55:00|862.4|857.4|864.6|859.6|864.6|859.6|862.4|857.4|36
1604473200000|2020-11-04 07:00:00|864.5|859.5|863.1|858.1|866|861|862.6|857.6|82
1604473500000|2020-11-04 07:05:00|862.6|857.6|861|856|862.7|857.7|860.5|855.5|72
1604473800000|2020-11-04 07:10:00|861.1|856.1|860.3|855.3|861.2|856.2|859.8|854.8|80
1604474100000|2020-11-04 07:15:00|860.2|855.2|859.4|854.4|860.4|855.4|858.9|853.9|92
1604474400000|2020-11-04 07:20:00|859.5|854.5|859.8|854.8|860.4|855.4|858.6|853.6|136
1604474700000|2020-11-04 07:25:00|859.7|854.7|857.5|852.5|859.9|854.9|856.8|851.8|159
1604475000000|2020-11-04 07:30:00|857.2|852.2|857.5|852.5|860.3|855.3|857.1|852.1|224
1604475300000|2020-11-04 07:35:00|857.3|852.3|855.6|850.6|857.9|852.9|854.6|849.6|219
1604475600000|2020-11-04 07:40:00|855.5|850.5|856.4|851.4|857|852|854.1|849.1|186
1604475900000|2020-11-04 07:45:00|856.5|851.5|855.5|850.5|856.7|851.7|854.1|849.1|174
1604476200000|2020-11-04 07:50:00|855.3|850.3|857.2|852.2|857.9|852.9|854.6|849.6|142
1604476500000|2020-11-04 07:55:00|856.9|851.9|858.6|853.6|858.9|853.9|855.9|850.9|131
1604476800000|2020-11-04 08:00:00|857.8|852.8|858.4|853.4|859.6|854.6|853.9|848.9|187
1604477100000|2020-11-04 08:05:00|858.7|853.7|856.4|851.4|858.7|853.7|854.7|849.7|107
1604477400000|2020-11-04 08:10:00|856.5|851.5|856.7|851.7|858.3|853.3|855.6|850.6|58
1604477700000|2020-11-04 08:15:00|856.6|851.6|857.6|852.6|858.3|853.3|855.2|850.2|92
1604478000000|2020-11-04 08:20:00|857.7|852.7|859.7|854.7|860|855|857.1|852.1|132
1604478300000|2020-11-04 08:25:00|859.9|854.9|861.9|856.9|862.4|857.4|858.8|853.8|199
1604478600000|2020-11-04 08:30:00|861.7|856.7|863|858|863.6|858.6|860.3|855.3|123
1604478900000|2020-11-04 08:35:00|863.2|858.2|862|857|863.9|858.9|861.9|856.9|122
1604479200000|2020-11-04 08:40:00|862.7|857.7|862|857|863|858|861.9|856.9|97
1604479500000|2020-11-04 08:45:00|861.9|856.9|862.5|857.5|863|858|861.6|856.6|87
1604479800000|2020-11-04 08:50:00|862.6|857.6|861.4|856.4|862.7|857.7|860.5|855.5|78
1604480100000|2020-11-04 08:55:00|861.7|856.7|861.9|856.9|863.1|858.1|860.9|855.9|62
1604480400000|2020-11-04 09:00:00|861.6|856.6|861.3|856.3|862.6|857.6|861.2|856.2|88
1604480700000|2020-11-04 09:05:00|861.4|856.4|862.4|857.4|863.3|858.3|861.3|856.3|76
1604481000000|2020-11-04 09:10:00|862.3|857.3|861.6|856.6|862.4|857.4|861.4|856.4|119
1604481300000|2020-11-04 09:15:00|861.7|856.7|862.3|857.3|863.1|858.1|861.6|856.6|68
1604481600000|2020-11-04 09:20:00|862.2|857.2|861.7|856.7|862.3|857.3|861.5|856.5|62
1604481900000|2020-11-04 09:25:00|861.8|856.8|862.5|857.5|863.2|858.2|861.6|856.6|76
1604482200000|2020-11-04 09:30:00|862.4|857.4|861.9|856.9|862.5|857.5|861.4|856.4|84
1604482500000|2020-11-04 09:35:00|861.7|856.7|863.8|858.8|864.4|859.4|861.4|856.4|100
1604482800000|2020-11-04 09:40:00|863.9|858.9|863.1|858.1|864|859|861.5|856.5|87
1604483100000|2020-11-04 09:45:00|863.2|858.2|865.4|860.4|866.5|861.5|863.2|858.2|163
1604483400000|2020-11-04 09:50:00|865.3|860.3|865.8|860.8|866.5|861.5|865|860|116
1604483700000|2020-11-04 09:55:00|865.9|860.9|863.7|858.7|866.2|861.2|862.9|857.9|116
1604484000000|2020-11-04 10:00:00|863.6|858.6|863|858|864.5|859.5|862.8|857.8|81
1604484300000|2020-11-04 10:05:00|863.2|858.2|863.1|858.1|863.7|858.7|862.5|857.5|70
1604484600000|2020-11-04 10:10:00|863.3|858.3|862.4|857.4|863.3|858.3|862.2|857.2|64
1604484900000|2020-11-04 10:15:00|862.5|857.5|863.8|858.8|863.9|858.9|862.3|857.3|77
1604485200000|2020-11-04 10:20:00|863.6|858.6|862.9|857.9|864|859|862.9|857.9|89
1604485500000|2020-11-04 10:25:00|863.1|858.1|861.8|856.8|863.1|858.1|861.6|856.6|38
1604485800000|2020-11-04 10:30:00|861.7|856.7|861.8|856.8|862.5|857.5|860|855|133
1604486100000|2020-11-04 10:35:00|861.9|856.9|862.2|857.2|862.2|857.2|860.4|855.4|71
1604486400000|2020-11-04 10:40:00|862.3|857.3|862|857|862.3|857.3|861.3|856.3|60
1604486700000|2020-11-04 10:45:00|862.1|857.1|864.1|859.1|864.7|859.7|862.1|857.1|60
1604487000000|2020-11-04 10:50:00|864.3|859.3|865.7|860.7|866.1|861.1|864|859|65
1604487300000|2020-11-04 10:55:00|865.5|860.5|864.3|859.3|866.3|861.3|864.3|859.3|86
1604487600000|2020-11-04 11:00:00|864.1|859.1|862.3|857.3|864.2|859.2|862.3|857.3|78
1604487900000|2020-11-04 11:05:00|862.4|857.4|862.5|857.5|863.1|858.1|862|857|74
1604488200000|2020-11-04 11:10:00|862.6|857.6|864.5|859.5|864.9|859.9|862.5|857.5|93
1604488500000|2020-11-04 11:15:00|864.6|859.6|863.8|858.8|864.8|859.8|863.7|858.7|84
1604488800000|2020-11-04 11:20:00|864.1|859.1|864.6|859.6|865.2|860.2|863.7|858.7|60
1604489100000|2020-11-04 11:25:00|864.7|859.7|864.9|859.9|865.5|860.5|864.4|859.4|38
1604489400000|2020-11-04 11:30:00|865|860|867.5|862.5|867.5|862.5|864.9|859.9|72
1604489700000|2020-11-04 11:35:00|867.4|862.4|870|865|870.4|865.4|867.4|862.4|79
1604490000000|2020-11-04 11:40:00|869.9|864.9|871.6|866.6|871.6|866.6|869.7|864.7|60
1604490300000|2020-11-04 11:45:00|871.5|866.5|873.7|868.7|874.2|869.2|871.5|866.5|109
1604490600000|2020-11-04 11:50:00|873.8|868.8|873.2|868.2|875.4|870.4|872.2|867.2|120
1604490900000|2020-11-04 11:55:00|872.8|867.8|873.7|868.7|874.4|869.4|871.8|866.8|69
1604491200000|2020-11-04 12:00:00|873.5|868.5|874|869|875.2|870.2|873.1|868.1|103
1604491500000|2020-11-04 12:05:00|874.2|869.2|873.1|868.1|874.4|869.4|873.1|868.1|79
1604491800000|2020-11-04 12:10:00|873.2|868.2|876.1|871.1|876.3|871.3|873.2|868.2|98
1604492100000|2020-11-04 12:15:00|876|871|877.2|872.2|877.9|872.9|875.7|870.7|128
1604492400000|2020-11-04 12:20:00|877.6|872.6|877.4|872.4|878.8|873.8|877|872|125
1604492700000|2020-11-04 12:25:00|877.5|872.5|877.1|872.1|878.1|873.1|876.6|871.6|102
1604493000000|2020-11-04 12:30:00|877|872|878.4|873.4|878.5|873.5|877|872|94
1604493300000|2020-11-04 12:35:00|878.5|873.5|876.8|871.8|878.8|873.8|876.7|871.7|103
1604493600000|2020-11-04 12:40:00|876.9|871.9|874.8|869.8|877.1|872.1|874|869|164
1604493900000|2020-11-04 12:45:00|874.9|869.9|874.2|869.2|875|870|874.1|869.1|113
1604494200000|2020-11-04 12:50:00|874.1|869.1|877.7|872.7|877.8|872.8|873.7|868.7|89
1604494500000|2020-11-04 12:55:00|877.8|872.8|876.1|871.1|877.9|872.9|875.6|870.6|86
1604494800000|2020-11-04 13:00:00|875.7|870.7|876.3|871.3|877.2|872.2|875.2|870.2|153
1604495100000|2020-11-04 13:05:00|876.2|871.2|874.6|869.6|876.4|871.4|873.7|868.7|103
1604495400000|2020-11-04 13:10:00|874.7|869.7|873.8|868.8|874.9|869.9|873|868|93
1604495700000|2020-11-04 13:15:00|873.9|868.9|875.2|870.2|876.4|871.4|873.6|868.6|121
1604496000000|2020-11-04 13:20:00|875.1|870.1|875.9|870.9|875.9|870.9|873.5|868.5|133
1604496300000|2020-11-04 13:25:00|876.2|871.2|875.7|870.7|876.4|871.4|874.8|869.8|110
1604496600000|2020-11-04 13:30:00|875.6|870.6|878.2|873.2|878.2|873.2|875.6|870.6|105
1604496900000|2020-11-04 13:35:00|878.1|873.1|878|873|878.4|873.4|876.4|871.4|135
1604497200000|2020-11-04 13:40:00|877.7|872.7|877.3|872.3|877.9|872.9|876.5|871.5|115
1604497500000|2020-11-04 13:45:00|877.4|872.4|876.3|871.3|879.5|874.5|876.1|871.1|112
1604497800000|2020-11-04 13:50:00|876.6|871.6|878|873|879.1|874.1|875.4|870.4|124
1604498100000|2020-11-04 13:55:00|878.2|873.2|876.4|871.4|878.4|873.4|876|871|145
1604498400000|2020-11-04 14:00:00|876.5|871.5|879.6|874.6|879.9|874.9|876.2|871.2|123
1604498700000|2020-11-04 14:05:00|879.5|874.5|878.3|873.3|880.1|875.1|878.3|873.3|105
1604499000000|2020-11-04 14:10:00|877.8|872.8|877.3|872.3|878.1|873.1|876.6|871.6|121
1604499300000|2020-11-04 14:15:00|877.5|872.5|879.4|874.4|880.2|875.2|877.5|872.5|88
1604499600000|2020-11-04 14:20:00|879.5|874.5|876.2|871.2|879.7|874.7|876.1|871.1|111
1604499900000|2020-11-04 14:25:00|876|871|873.7|868.7|877|872|873|868|110
1604500200000|2020-11-04 14:30:00|873.9|868.9|877.2|872.2|878|873|873.9|868.9|204
1604500500000|2020-11-04 14:35:00|876.9|871.9|870.9|865.9|878|873|870.4|865.4|279
1604500800000|2020-11-04 14:40:00|871.3|866.3|872.1|867.1|872.6|867.6|870.2|865.2|202
1604501100000|2020-11-04 14:45:00|872|867|872.3|867.3|873|868|870.7|865.7|163
1604501400000|2020-11-04 14:50:00|872.4|867.4|870.2|865.2|872.4|867.4|868.6|863.6|183
1604501700000|2020-11-04 14:55:00|870.1|865.1|873.3|868.3|873.4|868.4|869.6|864.6|141
1604502000000|2020-11-04 15:00:00|873.6|868.6|876.3|871.3|876.5|871.5|872.5|867.5|175
1604502300000|2020-11-04 15:05:00|876.2|871.2|876.5|871.5|876.5|871.5|874.7|869.7|165
1604502600000|2020-11-04 15:10:00|876.6|871.6|876.7|871.7|877.4|872.4|875.2|870.2|142
1604502900000|2020-11-04 15:15:00|876.9|871.9|877.6|872.6|878.1|873.1|876.5|871.5|119
1604503200000|2020-11-04 15:20:00|877.7|872.7|878|873|878.2|873.2|877|872|107
1604503500000|2020-11-04 15:25:00|877.9|872.9|877.6|872.6|879.2|874.2|877|872|133
1604503800000|2020-11-04 15:30:00|877.7|872.7|883.5|878.5|883.6|878.6|877.4|872.4|134
1604504100000|2020-11-04 15:35:00|883.4|878.4|880.1|875.1|883.7|878.7|879.7|874.7|123
1604504400000|2020-11-04 15:40:00|880.2|875.2|879.1|874.1|881.3|876.3|877.7|872.7|118
1604504700000|2020-11-04 15:45:00|879.3|874.3|879.3|874.3|880.8|875.8|877.7|872.7|103
1604505000000|2020-11-04 15:50:00|879.1|874.1|876.7|871.7|879.2|874.2|876.2|871.2|131
1604505300000|2020-11-04 15:55:00|877|872|879|874|879.6|874.6|876.6|871.6|135
1604505600000|2020-11-04 16:00:00|879.1|874.1|878.5|873.5|880.3|875.3|878.4|873.4|101
1604505900000|2020-11-04 16:05:00|878.6|873.6|874.6|869.6|878.7|873.7|874.5|869.5|121
1604506200000|2020-11-04 16:10:00|874.7|869.7|874.8|869.8|876.3|871.3|874.4|869.4|130
1604506500000|2020-11-04 16:15:00|874.6|869.6|874.6|869.6|875.5|870.5|874.5|869.5|114
1604506800000|2020-11-04 16:20:00|874.2|869.2|874.1|869.1|875.4|870.4|873.8|868.8|108
1604507100000|2020-11-04 16:25:00|874|869|873.3|868.3|874.8|869.8|873.3|868.3|62
1604507400000|2020-11-04 16:30:00|873.2|868.2|873.7|868.7|874.6|869.6|873.2|868.2|61
1604507700000|2020-11-04 16:35:00|873.8|868.8|874.8|869.8|876|871|873.8|868.8|66
1604508000000|2020-11-04 16:40:00|874.6|869.6|875.1|870.1|875.3|870.3|874.2|869.2|69
1604508300000|2020-11-04 16:45:00|875.3|870.3|875.4|870.4|875.4|870.4|873.8|868.8|59
1604508600000|2020-11-04 16:50:00|875.3|870.3|875.4|870.4|876.2|871.2|874.9|869.9|69
1604508900000|2020-11-04 16:55:00|875.2|870.2|878.9|873.9|880.5|875.5|874.9|869.9|144
1604509200000|2020-11-04 17:00:00|878.8|873.8|876.6|871.6|879.7|874.7|875.7|870.7|127
1604509500000|2020-11-04 17:05:00|876.8|871.8|876.1|871.1|877|872|876|871|126
1604509800000|2020-11-04 17:10:00|876|871|874.1|869.1|876.2|871.2|873.4|868.4|108
1604510100000|2020-11-04 17:15:00|874.2|869.2|873.9|868.9|874.7|869.7|873|868|99
1604510400000|2020-11-04 17:20:00|873.8|868.8|874.6|869.6|875.1|870.1|873.4|868.4|97
1604510700000|2020-11-04 17:25:00|874.4|869.4|874.5|869.5|875|870|874.1|869.1|84
1604511000000|2020-11-04 17:30:00|874.6|869.6|875.5|870.5|875.7|870.7|874.2|869.2|79
1604511300000|2020-11-04 17:35:00|875.6|870.6|873.5|868.5|875.6|870.6|873.4|868.4|86
1604511600000|2020-11-04 17:40:00|873.4|868.4|873.5|868.5|874|869|872.9|867.9|87
1604511900000|2020-11-04 17:45:00|873.4|868.4|873.2|868.2|873.8|868.8|873.2|868.2|57
1604512200000|2020-11-04 17:50:00|873.3|868.3|871.3|866.3|873.3|868.3|870.8|865.8|82
1604512500000|2020-11-04 17:55:00|871.2|866.2|870.1|865.1|872|867|869.8|864.8|84
1604512800000|2020-11-04 18:00:00|870.2|865.2|872.8|867.8|873.4|868.4|868.3|863.3|172
1604513100000|2020-11-04 18:05:00|872.7|867.7|872.7|867.7|873.2|868.2|872.2|867.2|76
1604513400000|2020-11-04 18:10:00|872.8|867.8|873|868|873.2|868.2|872.3|867.3|70
1604513700000|2020-11-04 18:15:00|873.1|868.1|873.1|868.1|873.3|868.3|872.1|867.1|58
1604514000000|2020-11-04 18:20:00|873|868|873.4|868.4|873.8|868.8|872.8|867.8|43
1604514300000|2020-11-04 18:25:00|873.2|868.2|874.4|869.4|874.5|869.5|873|868|44
1604514600000|2020-11-04 18:30:00|874.5|869.5|875.7|870.7|875.9|870.9|874.1|869.1|59
1604514900000|2020-11-04 18:35:00|875.9|870.9|875.3|870.3|875.9|870.9|875.3|870.3|51
1604515200000|2020-11-04 18:40:00|875.4|870.4|873.5|868.5|875.5|870.5|872.9|867.9|65
1604515500000|2020-11-04 18:45:00|873.6|868.6|873.8|868.8|874.4|869.4|872.5|867.5|59
1604515800000|2020-11-04 18:50:00|873.7|868.7|874.5|869.5|874.9|869.9|873.5|868.5|54
1604516100000|2020-11-04 18:55:00|874.6|869.6|874.4|869.4|875.3|870.3|873.8|868.8|61
1604516400000|2020-11-04 19:00:00|874.6|869.6|873.3|868.3|874.9|869.9|873.3|868.3|53
1604516700000|2020-11-04 19:05:00|873.4|868.4|873.7|868.7|874.3|869.3|873.4|868.4|33
1604517000000|2020-11-04 19:10:00|873.8|868.8|873|868|873.9|868.9|873|868|32
1604517300000|2020-11-04 19:15:00|873.1|868.1|872.4|867.4|873.3|868.3|871.9|866.9|68
1604517600000|2020-11-04 19:20:00|872.5|867.5|873.4|868.4|874|869|872.3|867.3|51
1604517900000|2020-11-04 19:25:00|873.3|868.3|873|868|873.4|868.4|872.5|867.5|37
1604518200000|2020-11-04 19:30:00|873.4|868.4|872.6|867.6|873.9|868.9|872.4|867.4|37
1604518500000|2020-11-04 19:35:00|872.5|867.5|873.1|868.1|873.4|868.4|872.4|867.4|21
1604518800000|2020-11-04 19:40:00|872.9|867.9|873.4|868.4|873.4|868.4|872.3|867.3|50
1604519100000|2020-11-04 19:45:00|873.5|868.5|873.6|868.6|874.2|869.2|873.5|868.5|34
1604519400000|2020-11-04 19:50:00|873.7|868.7|874|869|874.3|869.3|873.6|868.6|34
1604519700000|2020-11-04 19:55:00|874.1|869.1|874.7|869.7|875.4|870.4|873.8|868.8|49
1604520000000|2020-11-04 20:00:00|874.8|869.8|874.3|869.3|875.2|870.2|874.2|869.2|48
1604520300000|2020-11-04 20:05:00|874.1|869.1|874.2|869.2|874.2|869.2|873.7|868.7|43
1604520600000|2020-11-04 20:10:00|873.9|868.9|874.2|869.2|874.3|869.3|873.5|868.5|37
1604520900000|2020-11-04 20:15:00|874.1|869.1|872.7|867.7|874.1|869.1|872.7|867.7|36
1604521200000|2020-11-04 20:20:00|872.8|867.8|873.3|868.3|873.3|868.3|872.4|867.4|42
1604521500000|2020-11-04 20:25:00|873.4|868.4|872.9|867.9|873.4|868.4|872.6|867.6|30
1604521800000|2020-11-04 20:30:00|873|868|873.4|868.4|873.4|868.4|872.7|867.7|39
1604522100000|2020-11-04 20:35:00|873.2|868.2|873.5|868.5|873.5|868.5|873.2|868.2|29
1604522400000|2020-11-04 20:40:00|873.4|868.4|874.1|869.1|874.3|869.3|873.4|868.4|26
1604522700000|2020-11-04 20:45:00|873.4|868.4|873.8|868.8|874.1|869.1|873.4|868.4|31
1604523000000|2020-11-04 20:50:00|873.7|868.7|874.7|869.7|874.7|869.7|873.7|868.7|48
1604523300000|2020-11-04 20:55:00|874.6|869.6|874.5|869.5|874.9|869.9|874|869|70
1604530800000|2020-11-04 23:00:00|880.2|862.2|874.6|869.6|882.3|870.3|874.6|862|35
1604531100000|2020-11-04 23:05:00|874.9|869.9|874.6|869.6|874.9|869.9|874.2|869.2|12
1604531400000|2020-11-04 23:10:00|874.3|869.3|875.6|870.6|875.7|870.7|874.2|869.2|31
1604531700000|2020-11-04 23:15:00|875.7|870.7|876|871|876|871|875.4|870.4|10
1604532000000|2020-11-04 23:20:00|876.3|871.3|876.6|871.6|876.6|871.6|876.3|871.3|10
1604532300000|2020-11-04 23:25:00|876.5|871.5|876.4|871.4|876.8|871.8|876.3|871.3|30
1604532600000|2020-11-04 23:30:00|876.6|871.6|876.5|871.5|876.8|871.8|876.4|871.4|10
1604532900000|2020-11-04 23:35:00|876.4|871.4|874.8|869.8|876.4|871.4|874.5|869.5|32
1604533200000|2020-11-04 23:40:00|874.6|869.6|874.5|869.5|874.7|869.7|874.3|869.3|16
1604533500000|2020-11-04 23:45:00|874.3|869.3|874.5|869.5|874.7|869.7|874.2|869.2|12
1604533800000|2020-11-04 23:50:00|874.6|869.6|875.4|870.4|875.6|870.6|874.5|869.5|32
1604534100000|2020-11-04 23:55:00|875.5|870.5|875.5|870.5|875.6|870.6|875.3|870.3|13
1604534400000|2020-11-05 00:00:00|875.4|870.4|876.7|871.7|877|872|874.2|869.2|53
1604534700000|2020-11-05 00:05:00|876.8|871.8|876.7|871.7|877|872|876.5|871.5|34
1604535000000|2020-11-05 00:10:00|876.8|871.8|877.7|872.7|877.9|872.9|876.6|871.6|51
1604535300000|2020-11-05 00:15:00|877.8|872.8|877.6|872.6|878.1|873.1|877.6|872.6|56
1604535600000|2020-11-05 00:20:00|877.3|872.3|877.4|872.4|877.7|872.7|877.2|872.2|48
1604535900000|2020-11-05 00:25:00|877.5|872.5|878.1|873.1|878.5|873.5|877.2|872.2|48
1604536200000|2020-11-05 00:30:00|878.2|873.2|877|872|878.4|873.4|876.7|871.7|37
1604536500000|2020-11-05 00:35:00|877.2|872.2|876.6|871.6|877.3|872.3|876.4|871.4|33
1604536800000|2020-11-05 00:40:00|876.5|871.5|877.1|872.1|877.1|872.1|876.1|871.1|24
1604537100000|2020-11-05 00:45:00|877|872|877.3|872.3|877.4|872.4|876.8|871.8|46
1604537400000|2020-11-05 00:50:00|877.4|872.4|875.1|870.1|877.4|872.4|875.1|870.1|36
1604537700000|2020-11-05 00:55:00|875.2|870.2|875.3|870.3|875.5|870.5|875.1|870.1|19
1604538000000|2020-11-05 01:00:00|875.4|870.4|874.6|869.6|877.1|872.1|873.9|868.9|84
1604538300000|2020-11-05 01:05:00|874.8|869.8|875.3|870.3|875.6|870.6|874.2|869.2|50
1604538600000|2020-11-05 01:10:00|875.4|870.4|875.9|870.9|876.5|871.5|875.3|870.3|48
1604538900000|2020-11-05 01:15:00|875.8|870.8|876.7|871.7|877|872|875.8|870.8|42
1604539200000|2020-11-05 01:20:00|876.9|871.9|877.1|872.1|877.9|872.9|876.9|871.9|60
1604539500000|2020-11-05 01:25:00|877|872|877.6|872.6|877.8|872.8|876.9|871.9|39
1604539800000|2020-11-05 01:30:00|877.7|872.7|877.5|872.5|877.7|872.7|876.5|871.5|39
1604540100000|2020-11-05 01:35:00|877.4|872.4|876.6|871.6|877.5|872.5|876.2|871.2|65
1604540400000|2020-11-05 01:40:00|876.9|871.9|877.6|872.6|877.7|872.7|876.7|871.7|44
1604540700000|2020-11-05 01:45:00|877.7|872.7|878.1|873.1|878.4|873.4|877.6|872.6|24
1604541000000|2020-11-05 01:50:00|878|873|876.6|871.6|878.1|873.1|876.4|871.4|41
1604541300000|2020-11-05 01:55:00|876.7|871.7|876.7|871.7|876.8|871.8|876.4|871.4|27
1604541600000|2020-11-05 02:00:00|876.9|871.9|876.2|871.2|877.1|872.1|876.1|871.1|49
1604541900000|2020-11-05 02:05:00|876.1|871.1|875|870|876.3|871.3|874.7|869.7|56
1604542200000|2020-11-05 02:10:00|874.9|869.9|874.7|869.7|875.2|870.2|874.6|869.6|35
1604542500000|2020-11-05 02:15:00|874.6|869.6|873.6|868.6|874.9|869.9|873.6|868.6|65
1604542800000|2020-11-05 02:20:00|873.7|868.7|873.3|868.3|873.9|868.9|872.8|867.8|48
1604543100000|2020-11-05 02:25:00|873.2|868.2|875.5|870.5|875.6|870.6|873.1|868.1|86
1604543400000|2020-11-05 02:30:00|875.6|870.6|876.3|871.3|876.3|871.3|875.2|870.2|41
1604543700000|2020-11-05 02:35:00|876.2|871.2|876.8|871.8|876.9|871.9|876.1|871.1|39
1604544000000|2020-11-05 02:40:00|876.7|871.7|877.1|872.1|877.5|872.5|876.5|871.5|52
1604544300000|2020-11-05 02:45:00|877.2|872.2|877.3|872.3|877.4|872.4|876.9|871.9|30
1604544600000|2020-11-05 02:50:00|877.2|872.2|877.1|872.1|877.3|872.3|876.7|871.7|32
1604544900000|2020-11-05 02:55:00|877.3|872.3|877.1|872.1|877.3|872.3|876.7|871.7|37
1604545200000|2020-11-05 03:00:00|877|872|877.3|872.3|877.3|872.3|877|872|25
1604545500000|2020-11-05 03:05:00|877.2|872.2|877.1|872.1|877.2|872.2|876.8|871.8|28
1604545800000|2020-11-05 03:10:00|877|872|876.9|871.9|877.1|872.1|876.7|871.7|22
1604546100000|2020-11-05 03:15:00|877|872|877.6|872.6|877.6|872.6|876.7|871.7|32
1604546400000|2020-11-05 03:20:00|877.7|872.7|878.6|873.6|878.7|873.7|877.1|872.1|30
1604546700000|2020-11-05 03:25:00|878.4|873.4|878.4|873.4|878.4|873.4|878.2|873.2|10
1604547000000|2020-11-05 03:30:00|878.2|873.2|878.2|873.2|878.5|873.5|877.9|872.9|24
1604547300000|2020-11-05 03:35:00|878.1|873.1|877.6|872.6|878.1|873.1|877|872|31
1604547600000|2020-11-05 03:40:00|877.7|872.7|878.1|873.1|878.4|873.4|877.7|872.7|49
1604547900000|2020-11-05 03:45:00|878.2|873.2|878.2|873.2|878.4|873.4|877.6|872.6|31
1604548200000|2020-11-05 03:50:00|878.1|873.1|877.9|872.9|878.5|873.5|877.8|872.8|38
1604548500000|2020-11-05 03:55:00|877.8|872.8|877.9|872.9|877.9|872.9|877.5|872.5|44
1604548800000|2020-11-05 04:00:00|877.7|872.7|877.7|872.7|877.9|872.9|877.5|872.5|21
1604549100000|2020-11-05 04:05:00|877.8|872.8|877.5|872.5|878|873|877|872|35
1604549400000|2020-11-05 04:10:00|877.4|872.4|877.9|872.9|878.4|873.4|877.4|872.4|21
1604549700000|2020-11-05 04:15:00|878|873|878.7|873.7|878.9|873.9|878|873|29
1604550000000|2020-11-05 04:20:00|878.6|873.6|877.5|872.5|878.9|873.9|877.5|872.5|38
1604550300000|2020-11-05 04:25:00|877.4|872.4|876.5|871.5|877.4|872.4|876.3|871.3|16
1604550600000|2020-11-05 04:30:00|876.6|871.6|876.7|871.7|877.4|872.4|876.4|871.4|28
1604550900000|2020-11-05 04:35:00|876.8|871.8|877|872|877.3|872.3|876.8|871.8|19
1604551200000|2020-11-05 04:40:00|877.1|872.1|876.1|871.1|877.4|872.4|876.1|871.1|30
1604551500000|2020-11-05 04:45:00|876|871|876|871|876.4|871.4|875.9|870.9|26
1604551800000|2020-11-05 04:50:00|875.9|870.9|876.1|871.1|876.3|871.3|875.8|870.8|20
1604552100000|2020-11-05 04:55:00|876.3|871.3|876.5|871.5|876.8|871.8|876.2|871.2|19
1604552400000|2020-11-05 05:00:00|876.4|871.4|875.7|870.7|876.9|871.9|875.5|870.5|40
1604552700000|2020-11-05 05:05:00|875.6|870.6|876.3|871.3|876.4|871.4|875.6|870.6|21
1604553000000|2020-11-05 05:10:00|876.7|871.7|876.7|871.7|877|872|876.4|871.4|29
1604553300000|2020-11-05 05:15:00|876.6|871.6|877.2|872.2|877.4|872.4|876.6|871.6|21
1604553600000|2020-11-05 05:20:00|877.4|872.4|877.1|872.1|877.5|872.5|877|872|29
1604553900000|2020-11-05 05:25:00|877.3|872.3|877|872|877.3|872.3|876.9|871.9|19
1604554200000|2020-11-05 05:30:00|877.1|872.1|877.8|872.8|878|873|876.8|871.8|63
1604554500000|2020-11-05 05:35:00|877.7|872.7|878.8|873.8|878.9|873.9|877.7|872.7|49
1604554800000|2020-11-05 05:40:00|879|874|879.3|874.3|879.3|874.3|878.7|873.7|43
1604555100000|2020-11-05 05:45:00|879.4|874.4|879.2|874.2|880.3|875.3|879|874|51
1604555400000|2020-11-05 05:50:00|879.5|874.5|880|875|880.2|875.2|879.2|874.2|40
1604555700000|2020-11-05 05:55:00|879.9|874.9|880.8|875.8|881.2|876.2|879.5|874.5|93
1604556000000|2020-11-05 06:00:00|880.7|875.7|880.4|875.4|881.3|876.3|879.8|874.8|52
1604556300000|2020-11-05 06:05:00|880.5|875.5|879.2|874.2|880.5|875.5|878.9|873.9|33
1604556600000|2020-11-05 06:10:00|879.5|874.5|880.6|875.6|880.8|875.8|879.3|874.3|58
1604556900000|2020-11-05 06:15:00|880.5|875.5|879.6|874.6|881|876|879.6|874.6|44
1604557200000|2020-11-05 06:20:00|879.7|874.7|879.1|874.1|880.1|875.1|879.1|874.1|30
1604557500000|2020-11-05 06:25:00|879|874|879.3|874.3|879.5|874.5|878.9|873.9|34
1604557800000|2020-11-05 06:30:00|879.2|874.2|879|874|879.6|874.6|878.6|873.6|35
1604558100000|2020-11-05 06:35:00|878.8|873.8|878.7|873.7|879|874|878.2|873.2|53
1604558400000|2020-11-05 06:40:00|878.9|873.9|879.3|874.3|879.4|874.4|878.9|873.9|7
1604558700000|2020-11-05 06:45:00|879.2|874.2|879.2|874.2|879.6|874.6|878.7|873.7|36
1604559000000|2020-11-05 06:50:00|878.9|873.9|878.6|873.6|879.1|874.1|878.5|873.5|32
1604559300000|2020-11-05 06:55:00|878.5|873.5|878.9|873.9|879.2|874.2|878.4|873.4|22
1604559600000|2020-11-05 07:00:00|879|874|880.1|875.1|880.5|875.5|878.1|873.1|105
1604559900000|2020-11-05 07:05:00|880|875|880.5|875.5|881|876|879|874|99
1604560200000|2020-11-05 07:10:00|880.4|875.4|881.4|876.4|881.4|876.4|879.8|874.8|87
1604560500000|2020-11-05 07:15:00|881.3|876.3|883.1|878.1|883.2|878.2|880.9|875.9|103
1604560800000|2020-11-05 07:20:00|883|878|886.7|881.7|886.7|881.7|882.9|877.9|100
1604561100000|2020-11-05 07:25:00|886.5|881.5|886.7|881.7|888|883|886.4|881.4|112
1604561400000|2020-11-05 07:30:00|886.6|881.6|884.2|879.2|886.6|881.6|883.1|878.1|109
1604561700000|2020-11-05 07:35:00|884.4|879.4|884.2|879.2|885.2|880.2|884|879|103
1604562000000|2020-11-05 07:40:00|884.1|879.1|884.4|879.4|886.6|881.6|884|879|60
1604562300000|2020-11-05 07:45:00|884.5|879.5|886|881|886|881|884.2|879.2|35
1604562600000|2020-11-05 07:50:00|885.8|880.8|886.1|881.1|886.1|881.1|885.2|880.2|36
1604562900000|2020-11-05 07:55:00|886.2|881.2|887.1|882.1|887.2|882.2|885.9|880.9|72
1604563200000|2020-11-05 08:00:00|886.8|881.8|886.4|881.4|887.6|882.6|885.6|880.6|99
1604563500000|2020-11-05 08:05:00|886.5|881.5|887.9|882.9|888.1|883.1|886.3|881.3|61
1604563800000|2020-11-05 08:10:00|887.8|882.8|890|885|890.4|885.4|887.7|882.7|60
1604564100000|2020-11-05 08:15:00|890.1|885.1|890.8|885.8|892.2|887.2|889.5|884.5|79
1604564400000|2020-11-05 08:20:00|890.7|885.7|891|886|891.2|886.2|890.7|885.7|87
1604564700000|2020-11-05 08:25:00|890.9|885.9|888.4|883.4|891.2|886.2|888.1|883.1|114
1604565000000|2020-11-05 08:30:00|888.6|883.6|888.4|883.4|888.7|883.7|885.1|880.1|115
1604565300000|2020-11-05 08:35:00|888.5|883.5|888.7|883.7|889.7|884.7|888.1|883.1|83
1604565600000|2020-11-05 08:40:00|888.5|883.5|888.5|883.5|889.9|884.9|888|883|94
1604565900000|2020-11-05 08:45:00|888.7|883.7|889.8|884.8|890.1|885.1|888.5|883.5|58
1604566200000|2020-11-05 08:50:00|889.5|884.5|889.1|884.1|889.9|884.9|888.9|883.9|41
1604566500000|2020-11-05 08:55:00|889|884|888.7|883.7|889.1|884.1|887.7|882.7|91
1604566800000|2020-11-05 09:00:00|889|884|887.2|882.2|889.8|884.8|886.9|881.9|56
1604567100000|2020-11-05 09:05:00|887|882|888.8|883.8|889.3|884.3|887|882|72
1604567400000|2020-11-05 09:10:00|888.6|883.6|890.2|885.2|890.2|885.2|888.6|883.6|75
1604567700000|2020-11-05 09:15:00|890.1|885.1|889.8|884.8|890.7|885.7|889.4|884.4|61
1604568000000|2020-11-05 09:20:00|889.3|884.3|889.1|884.1|889.5|884.5|887.9|882.9|59
1604568300000|2020-11-05 09:25:00|888.9|883.9|887.3|882.3|889.4|884.4|887|882|81
1604568600000|2020-11-05 09:30:00|887.4|882.4|889.4|884.4|889.8|884.8|887|882|89
1604568900000|2020-11-05 09:35:00|889.2|884.2|890.3|885.3|890.6|885.6|888.8|883.8|65
1604569200000|2020-11-05 09:40:00|890.4|885.4|890.2|885.2|891|886|889.9|884.9|94
1604569500000|2020-11-05 09:45:00|890.3|885.3|891.6|886.6|892.2|887.2|888.9|883.9|42
1604569800000|2020-11-05 09:50:00|891|886|890.3|885.3|891.2|886.2|889.8|884.8|50
1604570100000|2020-11-05 09:55:00|890.2|885.2|890.1|885.1|890.4|885.4|889.7|884.7|40
1604570400000|2020-11-05 10:00:00|890|885|890.1|885.1|890.1|885.1|888.3|883.3|75
1604570700000|2020-11-05 10:05:00|889.9|884.9|890.6|885.6|890.7|885.7|889.3|884.3|68
1604571000000|2020-11-05 10:10:00|890.5|885.5|889.9|884.9|891|886|889.2|884.2|66
1604571300000|2020-11-05 10:15:00|890.1|885.1|891.7|886.7|892.1|887.1|889.8|884.8|42
1604571600000|2020-11-05 10:20:00|891.8|886.8|892.8|887.8|893.5|888.5|891.8|886.8|80
1604571900000|2020-11-05 10:25:00|892.6|887.6|891.3|886.3|892.6|887.6|890.6|885.6|69
1604572200000|2020-11-05 10:30:00|891.2|886.2|893.1|888.1|893.2|888.2|890.2|885.2|60
1604572500000|2020-11-05 10:35:00|893.2|888.2|892.1|887.1|893.5|888.5|891.9|886.9|54
1604572800000|2020-11-05 10:40:00|892.3|887.3|893.4|888.4|893.7|888.7|892.3|887.3|78
1604573100000|2020-11-05 10:45:00|893.2|888.2|893.1|888.1|894|889|892.9|887.9|81
1604573400000|2020-11-05 10:50:00|892.9|887.9|893.2|888.2|894.3|889.3|892.7|887.7|57
1604573700000|2020-11-05 10:55:00|893.1|888.1|893.4|888.4|893.7|888.7|892.1|887.1|109
1604574000000|2020-11-05 11:00:00|893.3|888.3|890.5|885.5|894.5|889.5|890.3|885.3|90
1604574300000|2020-11-05 11:05:00|890.6|885.6|888.8|883.8|892|887|888.7|883.7|139
1604574600000|2020-11-05 11:10:00|888.9|883.9|890.9|885.9|891|886|888.5|883.5|82
1604574900000|2020-11-05 11:15:00|890.8|885.8|892.9|887.9|893.1|888.1|890.8|885.8|92
1604575200000|2020-11-05 11:20:00|893|888|892.8|887.8|893.4|888.4|891.9|886.9|89
1604575500000|2020-11-05 11:25:00|892.7|887.7|891.3|886.3|892.7|887.7|890.3|885.3|98
1604575800000|2020-11-05 11:30:00|891.1|886.1|888.7|883.7|892.1|887.1|888.7|883.7|87
1604576100000|2020-11-05 11:35:00|888.8|883.8|888.9|883.9|890.2|885.2|888.7|883.7|59
1604576400000|2020-11-05 11:40:00|889|884|889.9|884.9|890.5|885.5|888.6|883.6|79
1604576700000|2020-11-05 11:45:00|889.8|884.8|890.7|885.7|890.7|885.7|889.3|884.3|52
1604577000000|2020-11-05 11:50:00|890.6|885.6|890.8|885.8|891.2|886.2|889.7|884.7|67
1604577300000|2020-11-05 11:55:00|891.1|886.1|890.9|885.9|893.2|888.2|890.9|885.9|68
1604577600000|2020-11-05 12:00:00|890.8|885.8|888.7|883.7|892.1|887.1|888.6|883.6|86
1604577900000|2020-11-05 12:05:00|888.6|883.6|889.7|884.7|890.5|885.5|888.1|883.1|92
1604578200000|2020-11-05 12:10:00|889.5|884.5|890.5|885.5|890.6|885.6|889.4|884.4|93
1604578500000|2020-11-05 12:15:00|890.6|885.6|892.4|887.4|892.9|887.9|890.4|885.4|76
1604578800000|2020-11-05 12:20:00|892.3|887.3|892.3|887.3|893.3|888.3|891.8|886.8|91
1604579100000|2020-11-05 12:25:00|892.2|887.2|892.4|887.4|892.4|887.4|891.4|886.4|70
1604579400000|2020-11-05 12:30:00|892.2|887.2|893.5|888.5|893.8|888.8|892.2|887.2|91
1604579700000|2020-11-05 12:35:00|893.4|888.4|894.1|889.1|894.9|889.9|893.3|888.3|159
1604580000000|2020-11-05 12:40:00|894.2|889.2|895.2|890.2|895.5|890.5|893.8|888.8|105
1604580300000|2020-11-05 12:45:00|895.5|890.5|894.5|889.5|896|891|893.7|888.7|76
1604580600000|2020-11-05 12:50:00|894.4|889.4|895.5|890.5|896|891|894.4|889.4|50
1604580900000|2020-11-05 12:55:00|895.6|890.6|894|889|895.9|890.9|893.7|888.7|100
1604581200000|2020-11-05 13:00:00|894.8|889.8|894.7|889.7|896|891|894.1|889.1|98
1604581500000|2020-11-05 13:05:00|894.6|889.6|896.5|891.5|897|892|894|889|104
1604581800000|2020-11-05 13:10:00|896.4|891.4|895.5|890.5|896.7|891.7|894.6|889.6|90
1604582100000|2020-11-05 13:15:00|895.6|890.6|893.2|888.2|895.9|890.9|892.5|887.5|71
1604582400000|2020-11-05 13:20:00|893.1|888.1|896.6|891.6|896.7|891.7|892.8|887.8|120
1604582700000|2020-11-05 13:25:00|896.3|891.3|895.9|890.9|896.9|891.9|895.5|890.5|64
1604583000000|2020-11-05 13:30:00|895.7|890.7|899|894|899.1|894.1|895.7|890.7|146
1604583300000|2020-11-05 13:35:00|898.9|893.9|898.4|893.4|900|895|898.2|893.2|180
1604583600000|2020-11-05 13:40:00|898.5|893.5|900.1|895.1|900.2|895.2|898.4|893.4|120
1604583900000|2020-11-05 13:45:00|900.3|895.3|899.5|894.5|902.7|897.7|899|894|140
1604584200000|2020-11-05 13:50:00|899.6|894.6|902.3|897.3|902.4|897.4|899.6|894.6|82
1604584500000|2020-11-05 13:55:00|901.5|896.5|899.7|894.7|902.2|897.2|899.7|894.7|98
1604584800000|2020-11-05 14:00:00|899.8|894.8|898.8|893.8|901.6|896.6|898.5|893.5|158
1604585100000|2020-11-05 14:05:00|898.9|893.9|896.6|891.6|899|894|896.1|891.1|128
1604585400000|2020-11-05 14:10:00|896.5|891.5|896|891|897.2|892.2|895.3|890.3|99
1604585700000|2020-11-05 14:15:00|896.1|891.1|894.2|889.2|898.4|893.4|893.7|888.7|117
1604586000000|2020-11-05 14:20:00|894.3|889.3|896|891|896.4|891.4|894.1|889.1|89
1604586300000|2020-11-05 14:25:00|896.2|891.2|897.2|892.2|897.8|892.8|896.2|891.2|102
1604586600000|2020-11-05 14:30:00|897.3|892.3|897.7|892.7|898.4|893.4|896|891|213
1604586900000|2020-11-05 14:35:00|897.8|892.8|898.5|893.5|900|895|897|892|125
1604587200000|2020-11-05 14:40:00|898.6|893.6|899.7|894.7|899.8|894.8|897.8|892.8|114
1604587500000|2020-11-05 14:45:00|899.9|894.9|897.9|892.9|900.9|895.9|897.9|892.9|131
1604587800000|2020-11-05 14:50:00|898|893|899.9|894.9|900.9|895.9|897.9|892.9|80
1604588100000|2020-11-05 14:55:00|900|895|900|895|900.8|895.8|899.1|894.1|124
1604588400000|2020-11-05 15:00:00|899.9|894.9|902.5|897.5|903.1|898.1|899.9|894.9|159
1604588700000|2020-11-05 15:05:00|902.4|897.4|902.9|897.9|903.4|898.4|901.8|896.8|129
1604589000000|2020-11-05 15:10:00|903|898|903.3|898.3|903.4|898.4|902.1|897.1|106
1604589300000|2020-11-05 15:15:00|903.4|898.4|909.2|904.2|909.8|904.8|903.3|898.3|213
1604589600000|2020-11-05 15:20:00|909.3|904.3|909.4|904.4|911.4|906.4|908.4|903.4|221
1604589900000|2020-11-05 15:25:00|909.5|904.5|903.7|898.7|910.1|905.1|903.6|898.6|262
1604590200000|2020-11-05 15:30:00|903.5|898.5|908.1|903.1|908.3|903.3|902.6|897.6|186
1604590500000|2020-11-05 15:35:00|907.5|902.5|904.9|899.9|908.4|903.4|904.5|899.5|181
1604590800000|2020-11-05 15:40:00|905|900|907.5|902.5|908.4|903.4|904.4|899.4|159
1604591100000|2020-11-05 15:45:00|907.6|902.6|905|900|907.7|902.7|904.4|899.4|161
1604591400000|2020-11-05 15:50:00|905.1|900.1|904|899|905.4|900.4|903|898|143
1604591700000|2020-11-05 15:55:00|903.9|898.9|906.7|901.7|907.1|902.1|903.9|898.9|103
1604592000000|2020-11-05 16:00:00|906.8|901.8|907.7|902.7|908.2|903.2|904.4|899.4|104
1604592300000|2020-11-05 16:05:00|907.8|902.8|907.4|902.4|908.5|903.5|907.1|902.1|127
1604592600000|2020-11-05 16:10:00|907.3|902.3|909.6|904.6|909.9|904.9|906.1|901.1|140
1604592900000|2020-11-05 16:15:00|909.4|904.4|909.6|904.6|910.5|905.5|909|904|162
1604593200000|2020-11-05 16:20:00|909.5|904.5|908.5|903.5|910.6|905.6|908.3|903.3|161
1604593500000|2020-11-05 16:25:00|908.6|903.6|905.9|900.9|908.9|903.9|905.3|900.3|124
1604593800000|2020-11-05 16:30:00|906|901|903.3|898.3|906.9|901.9|902.9|897.9|118
1604594100000|2020-11-05 16:35:00|903.4|898.4|903.9|898.9|903.9|898.9|902.7|897.7|83
1604594400000|2020-11-05 16:40:00|904|899|904.7|899.7|905.4|900.4|904|899|86
1604594700000|2020-11-05 16:45:00|904.9|899.9|905.2|900.2|905.6|900.6|904.4|899.4|81
1604595000000|2020-11-05 16:50:00|905.1|900.1|902.2|897.2|905.2|900.2|902.1|897.1|105
1604595300000|2020-11-05 16:55:00|902.3|897.3|901.4|896.4|902.9|897.9|900.9|895.9|111
1604595600000|2020-11-05 17:00:00|901.5|896.5|899.7|894.7|901.5|896.5|899.1|894.1|134
1604595900000|2020-11-05 17:05:00|899.5|894.5|900.5|895.5|900.5|895.5|898.2|893.2|122
1604596200000|2020-11-05 17:10:00|900.6|895.6|901.1|896.1|901.2|896.2|900.3|895.3|113
1604596500000|2020-11-05 17:15:00|901.2|896.2|901.2|896.2|901.5|896.5|900.3|895.3|70
1604596800000|2020-11-05 17:20:00|901.3|896.3|900.2|895.2|901.8|896.8|899.6|894.6|88
1604597100000|2020-11-05 17:25:00|900.1|895.1|898.2|893.2|900.7|895.7|898|893|80
1604597400000|2020-11-05 17:30:00|898.3|893.3|899.2|894.2|899.2|894.2|897.6|892.6|57
1604597700000|2020-11-05 17:35:00|899.4|894.4|901.1|896.1|902|897|899|894|98
1604598000000|2020-11-05 17:40:00|901|896|901.6|896.6|902|897|900.5|895.5|63
1604598300000|2020-11-05 17:45:00|901.4|896.4|900.4|895.4|902.3|897.3|900.3|895.3|56
1604598600000|2020-11-05 17:50:00|900.5|895.5|900.6|895.6|901.5|896.5|900.1|895.1|66
1604598900000|2020-11-05 17:55:00|900.7|895.7|900.2|895.2|900.7|895.7|899.3|894.3|76
1604599200000|2020-11-05 18:00:00|900.3|895.3|900|895|901.2|896.2|899.2|894.2|141
1604599500000|2020-11-05 18:05:00|900.1|895.1|900.1|895.1|900.7|895.7|899.7|894.7|71
1604599800000|2020-11-05 18:10:00|900.2|895.2|898.9|893.9|900.6|895.6|898.8|893.8|58
1604600100000|2020-11-05 18:15:00|898.7|893.7|898.6|893.6|898.8|893.8|898|893|52
1604600400000|2020-11-05 18:20:00|898.7|893.7|896.7|891.7|898.7|893.7|896.1|891.1|81
1604600700000|2020-11-05 18:25:00|896.6|891.6|893|888|897.3|892.3|892.8|887.8|105
1604601000000|2020-11-05 18:30:00|892.9|887.9|892.3|887.3|893.2|888.2|890.9|885.9|94
1604601300000|2020-11-05 18:35:00|892.4|887.4|895|890|895|890|892|887|71
1604601600000|2020-11-05 18:40:00|894.9|889.9|895.8|890.8|896|891|894.5|889.5|52
1604601900000|2020-11-05 18:45:00|895.9|890.9|895.6|890.6|896.2|891.2|894.8|889.8|63
1604602200000|2020-11-05 18:50:00|895.9|890.9|896.4|891.4|896.7|891.7|895.6|890.6|25
1604602500000|2020-11-05 18:55:00|896.2|891.2|900.9|883|900.9|891.3|894.7|882.9|43
1604602800000|2020-11-05 19:00:00|894.8|883.1|896.4|891.4|896.6|891.6|894.7|883.1|116
1604603100000|2020-11-05 19:05:00|896.1|891.1|894.8|889.8|896.1|891.1|894.2|889.2|68
1604603400000|2020-11-05 19:10:00|894.7|889.7|895|890|895.6|890.6|894.5|889.5|72
1604603700000|2020-11-05 19:15:00|895.1|890.1|895.4|890.4|895.6|890.6|894.7|889.7|58
1604604000000|2020-11-05 19:20:00|895.7|890.7|897.4|892.4|898.5|893.5|895.6|890.6|49
1604604300000|2020-11-05 19:25:00|897.2|892.2|898|893|898.4|893.4|897.2|892.2|48
1604604600000|2020-11-05 19:30:00|897.8|892.8|898.3|893.3|898.5|893.5|897.4|892.4|44
1604604900000|2020-11-05 19:35:00|898.5|893.5|899.3|894.3|899.3|894.3|897.5|892.5|124
1604605200000|2020-11-05 19:40:00|899.2|894.2|900.8|895.8|901|896|899.1|894.1|63
1604605500000|2020-11-05 19:45:00|900.9|895.9|899|894|901|896|899|894|97
1604605800000|2020-11-05 19:50:00|899.1|894.1|899.4|894.4|899.7|894.7|897.2|892.2|108
1604606100000|2020-11-05 19:55:00|899.5|894.5|900.8|895.8|901.2|896.2|898.7|893.7|112
1604606400000|2020-11-05 20:00:00|900.9|895.9|901.8|896.8|901.8|896.8|900.5|895.5|91
1604606700000|2020-11-05 20:05:00|901.7|896.7|900.2|895.2|901.9|896.9|899.8|894.8|71
1604607000000|2020-11-05 20:10:00|900.3|895.3|899.1|894.1|901|896|899.1|894.1|33
1604607300000|2020-11-05 20:15:00|899.4|894.4|900.3|895.3|900.8|895.8|899.3|894.3|79
1604607600000|2020-11-05 20:20:00|900.4|895.4|901|896|901.3|896.3|900.2|895.2|57
1604607900000|2020-11-05 20:25:00|900.9|895.9|899.9|894.9|901.4|896.4|899.3|894.3|54
1604608200000|2020-11-05 20:30:00|900.1|895.1|898.3|893.3|900.2|895.2|898|893|107
1604608500000|2020-11-05 20:35:00|898.5|893.5|897.2|892.2|898.8|893.8|897.2|892.2|60
1604608800000|2020-11-05 20:40:00|897.3|892.3|898.2|893.2|898.6|893.6|897.3|892.3|65
1604609100000|2020-11-05 20:45:00|898.4|893.4|899|894|899|894|898.3|893.3|35
1604609400000|2020-11-05 20:50:00|899.3|894.3|899.6|894.6|899.8|894.8|899|894|62
1604609700000|2020-11-05 20:55:00|899.4|894.4|899|894|899.7|894.7|899|894|26
1604613600000|2020-11-05 22:00:00|900.2|895.2|900.2|895.2|900.2|895.2|900.2|895.2|1
1604617200000|2020-11-05 23:00:00|905.3|887.3|899.5|894.5|907.3|894.6|899.5|887.3|64
1604617500000|2020-11-05 23:05:00|899.6|894.6|899.9|894.9|900.8|895.8|899.6|894.6|17
1604617800000|2020-11-05 23:10:00|899.8|894.8|899.1|894.1|900.3|895.3|899.1|894.1|48
1604618100000|2020-11-05 23:15:00|899|894|899.1|894.1|899.5|894.5|898.4|893.4|44
1604618400000|2020-11-05 23:20:00|899.3|894.3|899.2|894.2|899.5|894.5|899|894|24
1604618700000|2020-11-05 23:25:00|899.1|894.1|898.5|893.5|899.5|894.5|898.5|893.5|26
1604619000000|2020-11-05 23:30:00|898.6|893.6|898.5|893.5|898.7|893.7|898.1|893.1|20
1604619300000|2020-11-05 23:35:00|898.4|893.4|899.1|894.1|899.1|894.1|897.8|892.8|18
1604619600000|2020-11-05 23:40:00|899.2|894.2|900.2|895.2|900.3|895.3|899.2|894.2|37
1604619900000|2020-11-05 23:45:00|900|895|899.8|894.8|900|895|896.4|891.4|62
1604620200000|2020-11-05 23:50:00|899.6|894.6|897.5|892.5|900.4|895.4|897|892|109
1604620500000|2020-11-05 23:55:00|897.6|892.6|897.7|892.7|897.8|892.8|896.4|891.4|51
1604620800000|2020-11-06 00:00:00|897.8|892.8|898.6|893.6|899|894|896.2|891.2|91
1604621100000|2020-11-06 00:05:00|898.3|893.3|898.2|893.2|898.8|893.8|897.5|892.5|75
1604621400000|2020-11-06 00:10:00|898.4|893.4|898.3|893.3|899.5|894.5|897.9|892.9|70
1604621700000|2020-11-06 00:15:00|898.4|893.4|897.4|892.4|898.4|893.4|896.9|891.9|25
1604622000000|2020-11-06 00:20:00|897.5|892.5|898.5|893.5|898.6|893.6|897.5|892.5|53
1604622300000|2020-11-06 00:25:00|898.4|893.4|895.6|890.6|898.5|893.5|895.5|890.5|47
1604622600000|2020-11-06 00:30:00|895.8|890.8|896.1|891.1|896.3|891.3|895.3|890.3|48
1604622900000|2020-11-06 00:35:00|895.8|890.8|895.7|890.7|897.1|892.1|895.7|890.7|42
1604623200000|2020-11-06 00:40:00|895.6|890.6|895.3|890.3|895.7|890.7|895|890|40
1604623500000|2020-11-06 00:45:00|895.4|890.4|896.2|891.2|896.5|891.5|895.3|890.3|22
1604623800000|2020-11-06 00:50:00|896.1|891.1|896.4|891.4|896.4|891.4|895.7|890.7|37
1604624100000|2020-11-06 00:55:00|896.3|891.3|894.8|889.8|896.4|891.4|894.8|889.8|46
1604624400000|2020-11-06 01:00:00|894.7|889.7|893.6|888.6|895|890|893.4|888.4|93
1604624700000|2020-11-06 01:05:00|894.1|889.1|894.5|889.5|895.4|890.4|894.1|889.1|63
1604625000000|2020-11-06 01:10:00|894.6|889.6|894.6|889.6|894.9|889.9|893.5|888.5|59
1604625300000|2020-11-06 01:15:00|894.7|889.7|894|889|894.7|889.7|893.7|888.7|50
1604625600000|2020-11-06 01:20:00|894.1|889.1|894.4|889.4|894.4|889.4|893.9|888.9|33
1604625900000|2020-11-06 01:25:00|894.3|889.3|897|892|897.1|892.1|894.3|889.3|55
1604626200000|2020-11-06 01:30:00|896.9|891.9|895.1|890.1|897.3|892.3|894.9|889.9|70
1604626500000|2020-11-06 01:35:00|895.2|890.2|895|890|895.3|890.3|894|889|49
1604626800000|2020-11-06 01:40:00|894.8|889.8|896.5|891.5|897|892|894.7|889.7|57
1604627100000|2020-11-06 01:45:00|896.6|891.6|896.4|891.4|897.2|892.2|895.9|890.9|45
1604627400000|2020-11-06 01:50:00|896.2|891.2|897.4|892.4|898|893|896.2|891.2|52
1604627700000|2020-11-06 01:55:00|897.5|892.5|898.6|893.6|899.4|894.4|897.4|892.4|57
1604628000000|2020-11-06 02:00:00|898.5|893.5|897.9|892.9|899.7|894.7|897.8|892.8|76
1604628300000|2020-11-06 02:05:00|898|893|899.3|894.3|899.6|894.6|898|893|35
1604628600000|2020-11-06 02:10:00|899.4|894.4|899|894|899.8|894.8|898.9|893.9|71
1604628900000|2020-11-06 02:15:00|899.1|894.1|900.4|895.4|900.7|895.7|899|894|103
1604629200000|2020-11-06 02:20:00|900.3|895.3|899.5|894.5|900.4|895.4|899.3|894.3|44
1604629500000|2020-11-06 02:25:00|899.3|894.3|899.1|894.1|899.5|894.5|898.7|893.7|40
1604629800000|2020-11-06 02:30:00|899|894|898.7|893.7|899|894|897.6|892.6|28
1604630100000|2020-11-06 02:35:00|898.5|893.5|899.6|894.6|900.5|895.5|898.1|893.1|59
1604630400000|2020-11-06 02:40:00|899.5|894.5|898.7|893.7|899.8|894.8|898.5|893.5|35
1604630700000|2020-11-06 02:45:00|898.9|893.9|898.9|893.9|898.9|893.9|897.9|892.9|39
1604631000000|2020-11-06 02:50:00|898.8|893.8|899.4|894.4|900.3|895.3|898.8|893.8|77
1604631300000|2020-11-06 02:55:00|899.5|894.5|899.2|894.2|900.1|895.1|899.2|894.2|16
1604631600000|2020-11-06 03:00:00|899.1|894.1|899.6|894.6|899.8|894.8|898.7|893.7|60
1604631900000|2020-11-06 03:05:00|899.5|894.5|899.1|894.1|899.6|894.6|898.7|893.7|23
1604632200000|2020-11-06 03:10:00|899.2|894.2|898.8|893.8|900.4|895.4|898.8|893.8|21
1604632500000|2020-11-06 03:15:00|899|894|899.2|894.2|899.9|894.9|898.8|893.8|60
1604632800000|2020-11-06 03:20:00|899|894|899.7|894.7|899.9|894.9|899|894|45
1604633100000|2020-11-06 03:25:00|899.3|894.3|898.4|893.4|899.3|894.3|898.3|893.3|50
1604633400000|2020-11-06 03:30:00|898.6|893.6|897.7|892.7|898.6|893.6|897.4|892.4|49
1604633700000|2020-11-06 03:35:00|897.8|892.8|898.1|893.1|898.5|893.5|897.7|892.7|29
1604634000000|2020-11-06 03:40:00|897.9|892.9|896.8|891.8|898|893|896.8|891.8|51
1604634300000|2020-11-06 03:45:00|896.7|891.7|896.7|891.7|897.1|892.1|896.5|891.5|41
1604634600000|2020-11-06 03:50:00|897.3|892.3|896.5|891.5|897.3|892.3|896.4|891.4|18
1604634900000|2020-11-06 03:55:00|896.7|891.7|895.6|890.6|896.7|891.7|895.6|890.6|34
1604635200000|2020-11-06 04:00:00|895.9|890.9|895.1|890.1|896|891|894.9|889.9|27
1604635500000|2020-11-06 04:05:00|894.9|889.9|895.4|890.4|895.7|890.7|894.8|889.8|26
1604635800000|2020-11-06 04:10:00|895.5|890.5|896.6|891.6|896.7|891.7|895.5|890.5|33
1604636100000|2020-11-06 04:15:00|896.7|891.7|896.9|891.9|897.4|892.4|896.4|891.4|38
1604636400000|2020-11-06 04:20:00|896.8|891.8|897.1|892.1|897.6|892.6|896.6|891.6|25
1604636700000|2020-11-06 04:25:00|897|892|897.2|892.2|897.7|892.7|896.9|891.9|22
1604637000000|2020-11-06 04:30:00|897.1|892.1|896.4|891.4|897.4|892.4|896.2|891.2|30
1604637300000|2020-11-06 04:35:00|896.7|891.7|896.6|891.6|897.3|892.3|896.4|891.4|31
1604637600000|2020-11-06 04:40:00|896.9|891.9|896.8|891.8|897|892|896.3|891.3|25
1604637900000|2020-11-06 04:45:00|896.9|891.9|896.3|891.3|897.3|892.3|896.3|891.3|30
1604638200000|2020-11-06 04:50:00|896.2|891.2|896|891|896.3|891.3|896|891|20
1604638500000|2020-11-06 04:55:00|896.1|891.1|895.6|890.6|896.1|891.1|895.4|890.4|16
1604638800000|2020-11-06 05:00:00|895.1|890.1|896.1|891.1|896.2|891.2|894.8|889.8|42
1604639100000|2020-11-06 05:05:00|896.2|891.2|897.2|892.2|897.3|892.3|896.2|891.2|21
1604639400000|2020-11-06 05:10:00|897.1|892.1|897.6|892.6|897.6|892.6|897.1|892.1|11
1604639700000|2020-11-06 05:15:00|898.6|893.6|898.7|893.7|899.2|894.2|898.5|893.5|30
1604640000000|2020-11-06 05:20:00|898.6|893.6|899.3|894.3|899.3|894.3|898.5|893.5|30
1604640300000|2020-11-06 05:25:00|899.7|894.7|899.6|894.6|900|895|899.5|894.5|17
1604640600000|2020-11-06 05:30:00|899.5|894.5|898.3|893.3|899.8|894.8|898|893|55
1604640900000|2020-11-06 05:35:00|898.4|893.4|897.7|892.7|898.6|893.6|897.7|892.7|25
1604641200000|2020-11-06 05:40:00|897.8|892.8|898.3|893.3|898.5|893.5|897.7|892.7|18
1604641500000|2020-11-06 05:45:00|897.9|892.9|895.9|890.9|897.9|892.9|895.7|890.7|38
1604641800000|2020-11-06 05:50:00|896.1|891.1|896.7|891.7|896.9|891.9|895.7|890.7|82
1604642100000|2020-11-06 05:55:00|896.6|891.6|897.6|892.6|898.2|893.2|896.6|891.6|43
1604642400000|2020-11-06 06:00:00|897.5|892.5|898.5|893.5|898.6|893.6|897.3|892.3|69
1604642700000|2020-11-06 06:05:00|898.3|893.3|898.8|893.8|899.7|894.7|898.1|893.1|35
1604643000000|2020-11-06 06:10:00|898.9|893.9|899|894|899.2|894.2|897.9|892.9|40
1604643300000|2020-11-06 06:15:00|899.4|894.4|898.9|893.9|899.5|894.5|898.9|893.9|37
1604643600000|2020-11-06 06:20:00|898.8|893.8|896.6|891.6|898.8|893.8|896.3|891.3|41
1604643900000|2020-11-06 06:25:00|896.7|891.7|895.2|890.2|897.2|892.2|894.8|889.8|47
1604644200000|2020-11-06 06:30:00|895.1|890.1|897.7|892.7|898|893|895.1|890.1|44
1604644500000|2020-11-06 06:35:00|898|893|897.6|892.6|898.2|893.2|897.3|892.3|46
1604644800000|2020-11-06 06:40:00|897.7|892.7|899.1|894.1|899.5|894.5|897.5|892.5|49
1604645100000|2020-11-06 06:45:00|899.3|894.3|898.3|893.3|899.3|894.3|898.1|893.1|42
1604645400000|2020-11-06 06:50:00|898.4|893.4|898.9|893.9|898.9|893.9|898.1|893.1|37
1604645700000|2020-11-06 06:55:00|898.8|893.8|898.6|893.6|899.2|894.2|898.6|893.6|17
1604646000000|2020-11-06 07:00:00|898.5|893.5|898|893|900.1|895.1|896.7|891.7|90
1604646300000|2020-11-06 07:05:00|898.2|893.2|897.7|892.7|898.8|893.8|897.6|892.6|70
1604646600000|2020-11-06 07:10:00|897.6|892.6|897.8|892.8|899.4|894.4|897.6|892.6|41
1604646900000|2020-11-06 07:15:00|897.7|892.7|899.1|894.1|899.1|894.1|897.5|892.5|55
1604647200000|2020-11-06 07:20:00|899.2|894.2|900|895|900.7|895.7|899|894|82
1604647500000|2020-11-06 07:25:00|900.1|895.1|900.8|895.8|901.2|896.2|900.1|895.1|61
1604647800000|2020-11-06 07:30:00|900.7|895.7|901.5|896.5|901.7|896.7|900.4|895.4|46
1604648100000|2020-11-06 07:35:00|901.3|896.3|901.3|896.3|901.6|896.6|900.1|895.1|49
1604648400000|2020-11-06 07:40:00|901.4|896.4|901.2|896.2|902|897|901|896|60
1604648700000|2020-11-06 07:45:00|901.1|896.1|902.8|897.8|903|898|900.9|895.9|35
1604649000000|2020-11-06 07:50:00|902.7|897.7|901.7|896.7|902.7|897.7|901.4|896.4|51
1604649300000|2020-11-06 07:55:00|901.8|896.8|904.3|899.3|904.3|899.3|901.8|896.8|56
1604649600000|2020-11-06 08:00:00|904.4|899.4|907.4|902.4|907.5|902.5|903.8|898.8|72
1604649900000|2020-11-06 08:05:00|907.3|902.3|909.3|904.3|909.5|904.5|906.7|901.7|70
1604650200000|2020-11-06 08:10:00|909.2|904.2|906.4|901.4|909.3|904.3|906.2|901.2|79
1604650500000|2020-11-06 08:15:00|906.3|901.3|905.9|900.9|906.7|901.7|905.2|900.2|67
1604650800000|2020-11-06 08:20:00|906|901|904.7|899.7|906.8|901.8|904.7|899.7|51
1604651100000|2020-11-06 08:25:00|904.6|899.6|906.3|901.3|906.8|901.8|904.6|899.6|60
1604651400000|2020-11-06 08:30:00|906.2|901.2|906.3|901.3|906.6|901.6|905.4|900.4|96
1604651700000|2020-11-06 08:35:00|906.4|901.4|904.9|899.9|906.9|901.9|904.9|899.9|61
1604652000000|2020-11-06 08:40:00|904.8|899.8|904.2|899.2|904.8|899.8|903.9|898.9|62
1604652300000|2020-11-06 08:45:00|904.3|899.3|904.3|899.3|904.6|899.6|903.9|898.9|48
1604652600000|2020-11-06 08:50:00|904.5|899.5|902.9|897.9|904.8|899.8|902.9|897.9|56
1604652900000|2020-11-06 08:55:00|902.5|897.5|902.2|897.2|903.3|898.3|902|897|61
1604653200000|2020-11-06 09:00:00|902.1|897.1|902.6|897.6|903|898|901.5|896.5|77
1604653500000|2020-11-06 09:05:00|902.2|897.2|900.8|895.8|902.8|897.8|900|895|93
1604653800000|2020-11-06 09:10:00|900.5|895.5|901.2|896.2|901.2|896.2|900.2|895.2|75
1604654100000|2020-11-06 09:15:00|901.3|896.3|901.6|896.6|901.8|896.8|900.8|895.8|79
1604654400000|2020-11-06 09:20:00|901.7|896.7|903.3|898.3|903.3|898.3|901.5|896.5|64
1604654700000|2020-11-06 09:25:00|903.2|898.2|904|899|904.7|899.7|903.2|898.2|60
1604655000000|2020-11-06 09:30:00|903.9|898.9|905.4|900.4|905.8|900.8|903.9|898.9|45
1604655300000|2020-11-06 09:35:00|905.2|900.2|905|900|905.6|900.6|904.4|899.4|72
1604655600000|2020-11-06 09:40:00|905.1|900.1|904.2|899.2|905.1|900.1|902.4|897.4|57
1604655900000|2020-11-06 09:45:00|904.1|899.1|903.1|898.1|904.2|899.2|902.5|897.5|57
1604656200000|2020-11-06 09:50:00|903|898|901.5|896.5|903.6|898.6|900.9|895.9|84
1604656500000|2020-11-06 09:55:00|901|896|902.7|897.7|902.8|897.8|900.2|895.2|70
1604656800000|2020-11-06 10:00:00|902.5|897.5|902|897|903|898|900.8|895.8|67
1604657100000|2020-11-06 10:05:00|901.9|896.9|902.4|897.4|902.6|897.6|901.5|896.5|66
1604657400000|2020-11-06 10:10:00|902.2|897.2|902.5|897.5|903|898|902.1|897.1|34
1604657700000|2020-11-06 10:15:00|902.4|897.4|902.7|897.7|902.9|897.9|901.8|896.8|69
1604658000000|2020-11-06 10:20:00|902.5|897.5|903|898|903.5|898.5|902.3|897.3|73
1604658300000|2020-11-06 10:25:00|903.1|898.1|903.8|898.8|904.1|899.1|902.8|897.8|61
1604658600000|2020-11-06 10:30:00|904|899|903.7|898.7|904.1|899.1|903.1|898.1|103
1604658900000|2020-11-06 10:35:00|903.8|898.8|904.7|899.7|904.8|899.8|903.4|898.4|55
1604659200000|2020-11-06 10:40:00|904.6|899.6|905.5|900.5|906.1|901.1|904.6|899.6|53
1604659500000|2020-11-06 10:45:00|905.4|900.4|905.2|900.2|905.6|900.6|904.7|899.7|47
1604659800000|2020-11-06 10:50:00|905.3|900.3|904.8|899.8|905.7|900.7|904.6|899.6|71
1604660100000|2020-11-06 10:55:00|904.7|899.7|904.8|899.8|905.2|900.2|904.6|899.6|35
1604660400000|2020-11-06 11:00:00|904.6|899.6|905.7|900.7|906.2|901.2|904.5|899.5|62
1604660700000|2020-11-06 11:05:00|905.8|900.8|907.7|902.7|907.8|902.8|904.7|899.7|73
1604661000000|2020-11-06 11:10:00|907.6|902.6|907|902|908.1|903.1|906.8|901.8|77
1604661300000|2020-11-06 11:15:00|907.1|902.1|908.4|903.4|909.3|904.3|907.1|902.1|66
1604661600000|2020-11-06 11:20:00|908.1|903.1|910.1|905.1|910.2|905.2|908|903|59
1604661900000|2020-11-06 11:25:00|909.8|904.8|908.5|903.5|909.9|904.9|908.1|903.1|81
1604662200000|2020-11-06 11:30:00|908.4|903.4|909|904|909.2|904.2|907.8|902.8|30
1604662500000|2020-11-06 11:35:00|908.9|903.9|908.3|903.3|909.3|904.3|908.2|903.2|38
1604662800000|2020-11-06 11:40:00|908.2|903.2|908.7|903.7|908.8|903.8|907.8|902.8|36
1604663100000|2020-11-06 11:45:00|908.8|903.8|907|902|909|904|907|902|37
1604663400000|2020-11-06 11:50:00|906.8|901.8|907.5|902.5|908.3|903.3|906.6|901.6|46
1604663700000|2020-11-06 11:55:00|907.6|902.6|907.8|902.8|908.1|903.1|907.3|902.3|28
1604664000000|2020-11-06 12:00:00|907.9|902.9|909.2|904.2|909.3|904.3|907.8|902.8|57
1604664300000|2020-11-06 12:05:00|909.1|904.1|909.3|904.3|909.7|904.7|907.8|902.8|67
1604664600000|2020-11-06 12:10:00|909.2|904.2|908.6|903.6|909.2|904.2|907.6|902.6|42
1604664900000|2020-11-06 12:15:00|908.8|903.8|907.1|902.1|908.8|903.8|906.6|901.6|51
1604665200000|2020-11-06 12:20:00|907.2|902.2|906.5|901.5|907.3|902.3|906.2|901.2|29
1604665500000|2020-11-06 12:25:00|906.4|901.4|907.1|902.1|907.1|902.1|904.8|899.8|51
1604665800000|2020-11-06 12:30:00|907.2|902.2|906.4|901.4|907.7|902.7|906.2|901.2|37
1604666100000|2020-11-06 12:35:00|906.5|901.5|903.5|898.5|906.5|901.5|903.5|898.5|66
1604666400000|2020-11-06 12:40:00|903.6|898.6|903.5|898.5|903.8|898.8|902.5|897.5|68
1604666700000|2020-11-06 12:45:00|903.6|898.6|903.1|898.1|904.8|899.8|903|898|73
1604667000000|2020-11-06 12:50:00|903|898|903.5|898.5|903.7|898.7|902.5|897.5|72
1604667300000|2020-11-06 12:55:00|903.6|898.6|904.3|899.3|905.1|900.1|903.6|898.6|51
1604667600000|2020-11-06 13:00:00|904.2|899.2|905.3|900.3|905.4|900.4|902.8|897.8|104
1604667900000|2020-11-06 13:05:00|905.2|900.2|905.3|900.3|905.9|900.9|904|899|69
1604668200000|2020-11-06 13:10:00|905.2|900.2|907.1|902.1|907.1|902.1|905.1|900.1|64
1604668500000|2020-11-06 13:15:00|907.3|902.3|906.7|901.7|907.3|902.3|906.2|901.2|51
1604668800000|2020-11-06 13:20:00|907.9|902.9|908.1|903.1|909|904|906|901|86
1604669100000|2020-11-06 13:25:00|908.2|903.2|913.9|896.5|913.9|903.2|906.8|896.2|44
1604669400000|2020-11-06 13:30:00|914.2|896.9|908.8|903.8|915.2|903.8|906.8|894.7|228
1604669700000|2020-11-06 13:35:00|908.7|903.7|911.8|906.8|913.2|908.2|908.7|903.7|192
1604670000000|2020-11-06 13:40:00|911.9|906.9|911.9|906.9|913.3|908.3|910.3|905.3|161
1604670300000|2020-11-06 13:45:00|912|907|913.9|908.9|914.3|909.3|911.1|906.1|139
1604670600000|2020-11-06 13:50:00|914.1|909.1|913.3|908.3|916.3|911.3|912.4|907.4|180
1604670900000|2020-11-06 13:55:00|913.2|908.2|914.4|909.4|914.7|909.7|912.2|907.2|117
1604671200000|2020-11-06 14:00:00|914.2|909.2|913.4|908.4|917.4|912.4|913.1|908.1|177
1604671500000|2020-11-06 14:05:00|913.5|908.5|916|911|916|911|913.3|908.3|131
1604671800000|2020-11-06 14:10:00|916.3|911.3|917.8|912.8|917.8|912.8|916.1|911.1|125
1604672100000|2020-11-06 14:15:00|917.7|912.7|915.2|910.2|917.9|912.9|914.9|909.9|219
1604672400000|2020-11-06 14:20:00|915.3|910.3|914.3|909.3|915.9|910.9|912.5|907.5|145
1604672700000|2020-11-06 14:25:00|914.2|909.2|912.8|907.8|914.3|909.3|912.8|907.8|100
1604673000000|2020-11-06 14:30:00|912.9|907.9|908.6|903.6|913.9|908.9|907.7|902.7|304
1604673300000|2020-11-06 14:35:00|908.5|903.5|909.6|904.6|910.8|905.8|908.3|903.3|201
1604673600000|2020-11-06 14:40:00|909.5|904.5|907.1|902.1|909.5|904.5|906.6|901.6|263
1604673900000|2020-11-06 14:45:00|907.2|902.2|904.3|899.3|908.6|903.6|903.6|898.6|224
1604674200000|2020-11-06 14:50:00|904|899|900.3|895.3|904|899|898.9|893.9|224
1604674500000|2020-11-06 14:55:00|900.4|895.4|899.6|894.6|902.2|897.2|898.3|893.3|196
1604674800000|2020-11-06 15:00:00|899.7|894.7|900.8|895.8|901.7|896.7|896.6|891.6|213
1604675100000|2020-11-06 15:05:00|900.6|895.6|902.7|897.7|904.4|899.4|898.8|893.8|224
1604675400000|2020-11-06 15:10:00|902.8|897.8|900.1|895.1|903.4|898.4|898.7|893.7|205
1604675700000|2020-11-06 15:15:00|900.2|895.2|900.5|895.5|900.9|895.9|898.4|893.4|180
1604676000000|2020-11-06 15:20:00|900.6|895.6|901.4|896.4|902.6|897.6|899.3|894.3|129
1604676300000|2020-11-06 15:25:00|901.6|896.6|901.1|896.1|902.8|897.8|901|896|116
1604676600000|2020-11-06 15:30:00|901|896|897.9|892.9|901|896|897.2|892.2|134
1604676900000|2020-11-06 15:35:00|898|893|898.4|893.4|900|895|897.8|892.8|124
1604677200000|2020-11-06 15:40:00|898.5|893.5|901.2|896.2|901.4|896.4|898.5|893.5|104
1604677500000|2020-11-06 15:45:00|901.1|896.1|901.6|896.6|901.6|896.6|900.4|895.4|115
1604677800000|2020-11-06 15:50:00|901.5|896.5|901.5|896.5|902.4|897.4|901|896|94
1604678100000|2020-11-06 15:55:00|901.4|896.4|896.7|891.7|901.7|896.7|896.6|891.6|139
1604678400000|2020-11-06 16:00:00|897.1|892.1|897.7|892.7|898.8|893.8|896.6|891.6|210
1604678700000|2020-11-06 16:05:00|897.6|892.6|898.7|893.7|899.1|894.1|897.5|892.5|135
1604679000000|2020-11-06 16:10:00|898.6|893.6|895.7|890.7|898.6|893.6|895.5|890.5|117
1604679300000|2020-11-06 16:15:00|895.8|890.8|895.7|890.7|896.5|891.5|893.2|888.2|154
1604679600000|2020-11-06 16:20:00|895.9|890.9|896.2|891.2|896.6|891.6|893.9|888.9|128
1604679900000|2020-11-06 16:25:00|896.3|891.3|896.6|891.6|898.2|893.2|895.8|890.8|137
1604680200000|2020-11-06 16:30:00|896.5|891.5|894.5|889.5|896.6|891.6|894.5|889.5|130
1604680500000|2020-11-06 16:35:00|894.3|889.3|896.2|891.2|896.5|891.5|894.1|889.1|101
1604680800000|2020-11-06 16:40:00|896.1|891.1|895.3|890.3|896.3|891.3|895.1|890.1|71
1604681100000|2020-11-06 16:45:00|894.8|889.8|893.7|888.7|895.5|890.5|893.7|888.7|95
1604681400000|2020-11-06 16:50:00|893.8|888.8|893.9|888.9|895.6|890.6|893.5|888.5|81
1604681700000|2020-11-06 16:55:00|893.7|888.7|893.4|888.4|893.9|888.9|891.9|886.9|114
1604682000000|2020-11-06 17:00:00|893.3|888.3|895.4|890.4|895.8|890.8|893|888|75
1604682300000|2020-11-06 17:05:00|895.5|890.5|897.3|892.3|897.3|892.3|895.5|890.5|76
1604682600000|2020-11-06 17:10:00|897.4|892.4|896.5|891.5|897.9|892.9|896.2|891.2|103
1604682900000|2020-11-06 17:15:00|896.7|891.7|894.5|889.5|896.7|891.7|894.4|889.4|74
1604683200000|2020-11-06 17:20:00|894.2|889.2|895.5|890.5|895.6|890.6|894|889|77
1604683500000|2020-11-06 17:25:00|895.6|890.6|895.4|890.4|895.7|890.7|894.4|889.4|45
1604683800000|2020-11-06 17:30:00|895.3|890.3|896.8|891.8|897.3|892.3|895.3|890.3|56
1604684100000|2020-11-06 17:35:00|896.7|891.7|896.4|891.4|897.1|892.1|895.5|890.5|52
1604684400000|2020-11-06 17:40:00|896.5|891.5|898.9|893.9|899|894|896.4|891.4|72
1604684700000|2020-11-06 17:45:00|898.8|893.8|899.4|894.4|899.8|894.8|897.1|892.1|63
1604685000000|2020-11-06 17:50:00|899.3|894.3|900.3|895.3|900.8|895.8|899.2|894.2|54
1604685300000|2020-11-06 17:55:00|900.2|895.2|900.9|895.9|901.1|896.1|899.6|894.6|75
1604685600000|2020-11-06 18:00:00|901|896|900.8|895.8|901|896|899.3|894.3|122
1604685900000|2020-11-06 18:05:00|900.7|895.7|899|894|901|896|897.9|892.9|54
1604686200000|2020-11-06 18:10:00|899.1|894.1|898.7|893.7|899.7|894.7|898.4|893.4|57
1604686500000|2020-11-06 18:15:00|898.5|893.5|899.7|894.7|900.3|895.3|898.5|893.5|64
1604686800000|2020-11-06 18:20:00|899.8|894.8|898.9|893.9|899.9|894.9|898.8|893.8|40
1604687100000|2020-11-06 18:25:00|899|894|897.6|892.6|899.4|894.4|897.4|892.4|39
1604687400000|2020-11-06 18:30:00|897.5|892.5|899.1|894.1|899.3|894.3|897.4|892.4|46
1604687700000|2020-11-06 18:35:00|899|894|899.2|894.2|899.8|894.8|898.8|893.8|42
1604688000000|2020-11-06 18:40:00|899.1|894.1|899.5|894.5|899.6|894.6|898.9|893.9|30
1604688300000|2020-11-06 18:45:00|899.6|894.6|900|895|900.4|895.4|899.5|894.5|36
1604688600000|2020-11-06 18:50:00|900.1|895.1|900.4|895.4|900.4|895.4|899.7|894.7|38
1604688900000|2020-11-06 18:55:00|900.3|895.3|901.7|896.7|901.8|896.8|900.3|895.3|38
1604689200000|2020-11-06 19:00:00|901.6|896.6|900.8|895.8|901.8|896.8|900.5|895.5|56
1604689500000|2020-11-06 19:05:00|900.9|895.9|901.5|896.5|902.5|897.5|900.9|895.9|48
1604689800000|2020-11-06 19:10:00|901.6|896.6|902.4|897.4|902.4|897.4|901.4|896.4|42
1604690100000|2020-11-06 19:15:00|902.2|897.2|901.9|896.9|902.4|897.4|901.9|896.9|24
1604690400000|2020-11-06 19:20:00|901.8|896.8|900.8|895.8|902.1|897.1|900.8|895.8|36
1604690700000|2020-11-06 19:25:00|900.5|895.5|900.3|895.3|900.9|895.9|900|895|39
1604691000000|2020-11-06 19:30:00|900|895|900.5|895.5|900.9|895.9|899.5|894.5|40
1604691300000|2020-11-06 19:35:00|900.1|895.1|900|895|900.4|895.4|900|895|32
1604691600000|2020-11-06 19:40:00|900.1|895.1|899.8|894.8|900.2|895.2|899.8|894.8|42
1604691900000|2020-11-06 19:45:00|899.4|894.4|899.1|894.1|899.4|894.4|898.4|893.4|31
1604692200000|2020-11-06 19:50:00|899.2|894.2|899.9|894.9|900.1|895.1|899.1|894.1|35
1604692500000|2020-11-06 19:55:00|899.7|894.7|898.7|893.7|900|895|898.5|893.5|35
1604692800000|2020-11-06 20:00:00|899|894|898.3|893.3|899.1|894.1|898|893|45
1604693100000|2020-11-06 20:05:00|897.9|892.9|898.2|893.2|898.3|893.3|897.5|892.5|28
1604693400000|2020-11-06 20:10:00|898.1|893.1|899.1|894.1|899.1|894.1|897.9|892.9|19
1604693700000|2020-11-06 20:15:00|899|894|898.2|893.2|899.3|894.3|898.2|893.2|42
1604694000000|2020-11-06 20:20:00|898.4|893.4|898.7|893.7|899.1|894.1|898|893|18
1604694300000|2020-11-06 20:25:00|898.6|893.6|899.8|894.8|900|895|898.6|893.6|38
1604694600000|2020-11-06 20:30:00|899.7|894.7|899.9|894.9|899.9|894.9|899.4|894.4|34
1604694900000|2020-11-06 20:35:00|899.7|894.7|899.7|894.7|899.9|894.9|899.5|894.5|39
1604695200000|2020-11-06 20:40:00|899.8|894.8|900|895|900.2|895.2|899.4|894.4|29
1604695500000|2020-11-06 20:45:00|900.1|895.1|899.2|894.2|900.2|895.2|899|894|43
1604695800000|2020-11-06 20:50:00|899.3|894.3|897.8|892.8|899.7|894.7|897.6|892.6|106
1604696100000|2020-11-06 20:55:00|898.3|893.3|898.4|893.4|898.5|893.5|897.5|892.5|77
1604876400000|2020-11-08 23:00:00|909.1|891.1|904.8|899.8|912.7|900.3|904.4|891.1|124
1604876700000|2020-11-08 23:05:00|904.7|899.7|906.2|901.2|906.4|901.4|903.1|898.1|59
1604877000000|2020-11-08 23:10:00|906.4|901.4|906.8|901.8|907.3|902.3|906.2|901.2|66
1604877300000|2020-11-08 23:15:00|906.9|901.9|909.1|904.1|909.3|904.3|906.8|901.8|75
1604877600000|2020-11-08 23:20:00|909.2|904.2|907.1|902.1|909.3|904.3|906.8|901.8|67
1604877900000|2020-11-08 23:25:00|907|902|907.7|902.7|907.7|902.7|905.6|900.6|52
1604878200000|2020-11-08 23:30:00|907.8|902.8|906.6|901.6|907.9|902.9|906.1|901.1|43
1604878500000|2020-11-08 23:35:00|906.8|901.8|907.9|902.9|908.1|903.1|906.7|901.7|34
1604878800000|2020-11-08 23:40:00|908|903|908.1|903.1|908.6|903.6|907.5|902.5|48
1604879100000|2020-11-08 23:45:00|908.3|903.3|909.2|904.2|909.2|904.2|906.8|901.8|49
1604879400000|2020-11-08 23:50:00|909.1|904.1|908.6|903.6|909.3|904.3|908.5|903.5|30
1604879700000|2020-11-08 23:55:00|908.5|903.5|907.4|902.4|909|904|907.2|902.2|29
1604880000000|2020-11-09 00:00:00|907.3|902.3|905|900|907.3|902.3|905|900|78
1604880300000|2020-11-09 00:05:00|905.2|900.2|903.7|898.7|905.2|900.2|902.9|897.9|75
1604880600000|2020-11-09 00:10:00|903.4|898.4|904|899|904.1|899.1|902.4|897.4|50
1604880900000|2020-11-09 00:15:00|903.9|898.9|903.9|898.9|904.4|899.4|903.5|898.5|48
1604881200000|2020-11-09 00:20:00|904|899|904.1|899.1|904.3|899.3|903.7|898.7|25
1604881500000|2020-11-09 00:25:00|903.6|898.6|903.5|898.5|903.6|898.6|903.1|898.1|46
1604881800000|2020-11-09 00:30:00|903.7|898.7|904.1|899.1|904.4|899.4|903.1|898.1|40
1604882100000|2020-11-09 00:35:00|904|899|903.9|898.9|904.1|899.1|903.6|898.6|24
1604882400000|2020-11-09 00:40:00|904.2|899.2|903.8|898.8|904.5|899.5|903.6|898.6|31
1604882700000|2020-11-09 00:45:00|904|899|903.3|898.3|904.1|899.1|903|898|53
1604883000000|2020-11-09 00:50:00|903.4|898.4|904.1|899.1|904.2|899.2|903.2|898.2|37
1604883300000|2020-11-09 00:55:00|903.9|898.9|903.9|898.9|904.7|899.7|903.3|898.3|46
1604883600000|2020-11-09 01:00:00|903.7|898.7|906.3|901.3|906.9|901.9|902.8|897.8|88
1604883900000|2020-11-09 01:05:00|906.2|901.2|906.1|901.1|906.4|901.4|903.8|898.8|101
1604884200000|2020-11-09 01:10:00|906|901|905.7|900.7|906.3|901.3|904.9|899.9|58
1604884500000|2020-11-09 01:15:00|905.8|900.8|906.1|901.1|906.3|901.3|905.5|900.5|52
1604884800000|2020-11-09 01:20:00|906.5|901.5|907.2|902.2|907.7|902.7|906.5|901.5|60
1604885100000|2020-11-09 01:25:00|907.3|902.3|907.1|902.1|908.3|903.3|907.1|902.1|50
1604885400000|2020-11-09 01:30:00|906.2|901.2|905.7|900.7|906.3|901.3|904.8|899.8|103
1604885700000|2020-11-09 01:35:00|905.8|900.8|905.8|900.8|906|901|904.8|899.8|61
1604886000000|2020-11-09 01:40:00|905.9|900.9|905.1|900.1|906.2|901.2|905.1|900.1|93
1604886300000|2020-11-09 01:45:00|905|900|904.8|899.8|906.2|901.2|904.7|899.7|77
1604886600000|2020-11-09 01:50:00|904.7|899.7|905.9|900.9|905.9|900.9|904.4|899.4|53
1604886900000|2020-11-09 01:55:00|905.8|900.8|905.6|900.6|905.8|900.8|904.8|899.8|40
1604887200000|2020-11-09 02:00:00|905.5|900.5|905.2|900.2|906|901|904.9|899.9|48
1604887500000|2020-11-09 02:05:00|905.1|900.1|906.5|901.5|906.6|901.6|905.1|900.1|50
1604887800000|2020-11-09 02:10:00|906.6|901.6|906.4|901.4|906.6|901.6|905.6|900.6|41
1604888100000|2020-11-09 02:15:00|906.3|901.3|905.4|900.4|906.4|901.4|905.2|900.2|55
1604888400000|2020-11-09 02:20:00|905.5|900.5|905.7|900.7|905.8|900.8|905|900|39
1604888700000|2020-11-09 02:25:00|905.8|900.8|906.2|901.2|906.5|901.5|905.8|900.8|42
1604889000000|2020-11-09 02:30:00|906.3|901.3|907|902|907.6|902.6|905.7|900.7|54
1604889300000|2020-11-09 02:35:00|906.9|901.9|907.2|902.2|907.5|902.5|906.7|901.7|27
1604889600000|2020-11-09 02:40:00|907.1|902.1|906.4|901.4|907.3|902.3|904.7|899.7|41
1604889900000|2020-11-09 02:45:00|906.5|901.5|906|901|906.6|901.6|904.7|899.7|56
1604890200000|2020-11-09 02:50:00|906.1|901.1|906.1|901.1|906.4|901.4|905.8|900.8|47
1604890500000|2020-11-09 02:55:00|905.9|900.9|906.2|901.2|906.2|901.2|905.6|900.6|58
1604890800000|2020-11-09 03:00:00|906.1|901.1|905.8|900.8|907|902|905.8|900.8|49
1604891100000|2020-11-09 03:05:00|905.7|900.7|906.7|901.7|906.8|901.8|905.4|900.4|27
1604891400000|2020-11-09 03:10:00|906.6|901.6|906.3|901.3|906.6|901.6|905.6|900.6|20
1604891700000|2020-11-09 03:15:00|906.4|901.4|906.2|901.2|907|902|906.2|901.2|43
1604892000000|2020-11-09 03:20:00|906.3|901.3|905.2|900.2|906.3|901.3|905.1|900.1|31
1604892300000|2020-11-09 03:25:00|905.1|900.1|905.3|900.3|905.8|900.8|904.9|899.9|41
1604892600000|2020-11-09 03:30:00|905.2|900.2|905.4|900.4|905.9|900.9|905.2|900.2|30
1604892900000|2020-11-09 03:35:00|905.6|900.6|905.2|900.2|905.6|900.6|905|900|22
1604893200000|2020-11-09 03:40:00|905.3|900.3|905.7|900.7|905.8|900.8|905.3|900.3|18
1604893500000|2020-11-09 03:45:00|905.8|900.8|905.9|900.9|906.1|901.1|905.8|900.8|13
1604893800000|2020-11-09 03:50:00|906|901|907.8|902.8|907.9|902.9|906|901|33
1604894100000|2020-11-09 03:55:00|908.1|903.1|908.9|903.9|908.9|903.9|907.8|902.8|54
1604894400000|2020-11-09 04:00:00|909|904|909.2|904.2|909.5|904.5|908|903|41
1604894700000|2020-11-09 04:05:00|909.3|904.3|908.2|903.2|909.6|904.6|908.2|903.2|42
1604895000000|2020-11-09 04:10:00|908.3|903.3|908.6|903.6|909.3|904.3|908.2|903.2|39
1604895300000|2020-11-09 04:15:00|908.7|903.7|909.2|904.2|909.5|904.5|908.7|903.7|39
1604895600000|2020-11-09 04:20:00|909|904|909.2|904.2|909.2|904.2|908.7|903.7|17
1604895900000|2020-11-09 04:25:00|909|904|909.2|904.2|909.2|904.2|908.9|903.9|5
1604896200000|2020-11-09 04:30:00|909.3|904.3|909.6|904.6|909.7|904.7|908.8|903.8|17
1604896500000|2020-11-09 04:35:00|909.5|904.5|909.4|904.4|909.7|904.7|909|904|32
1604896800000|2020-11-09 04:40:00|909.5|904.5|908.6|903.6|909.7|904.7|908.5|903.5|18
1604897100000|2020-11-09 04:45:00|908.7|903.7|908.5|903.5|908.7|903.7|907.9|902.9|14
1604897400000|2020-11-09 04:50:00|908.4|903.4|908.2|903.2|908.7|903.7|908.2|903.2|11
1604897700000|2020-11-09 04:55:00|908.1|903.1|908.2|903.2|908.5|903.5|908.1|903.1|24
1604898000000|2020-11-09 05:00:00|908.3|903.3|908.5|903.5|908.7|903.7|908|903|26
1604898300000|2020-11-09 05:05:00|908.7|903.7|907.9|902.9|908.8|903.8|907.4|902.4|34
1604898600000|2020-11-09 05:10:00|907.8|902.8|907.4|902.4|907.9|902.9|906.8|901.8|21
1604898900000|2020-11-09 05:15:00|907.3|902.3|907.7|902.7|907.8|902.8|907|902|21
1604899200000|2020-11-09 05:20:00|907.6|902.6|909.5|904.5|909.5|904.5|907.4|902.4|32
1604899500000|2020-11-09 05:25:00|909.6|904.6|909.2|904.2|909.6|904.6|908.7|903.7|23
1604899800000|2020-11-09 05:30:00|909.3|904.3|909.9|904.9|910.1|905.1|909.2|904.2|38
1604900100000|2020-11-09 05:35:00|909.8|904.8|909.5|904.5|910.3|905.3|909.4|904.4|32
1604900400000|2020-11-09 05:40:00|909.4|904.4|909.3|904.3|909.5|904.5|909|904|30
1604900700000|2020-11-09 05:45:00|909.2|904.2|907.9|902.9|909.2|904.2|907.8|902.8|27
1604901000000|2020-11-09 05:50:00|907.8|902.8|907.8|902.8|908.2|903.2|907.2|902.2|32
1604901300000|2020-11-09 05:55:00|907.7|902.7|907.3|902.3|908.2|903.2|907.3|902.3|23
1604901600000|2020-11-09 06:00:00|907.1|902.1|906.7|901.7|907.5|902.5|906.2|901.2|65
1604901900000|2020-11-09 06:05:00|906.8|901.8|906.8|901.8|907.9|902.9|905.9|900.9|61
1604902200000|2020-11-09 06:10:00|906.9|901.9|905.6|900.6|906.9|901.9|905.3|900.3|23
1604902500000|2020-11-09 06:15:00|905.7|900.7|906.1|901.1|906.6|901.6|904.6|899.6|38
1604902800000|2020-11-09 06:20:00|906.2|901.2|906|901|906.3|901.3|905.6|900.6|27
1604903100000|2020-11-09 06:25:00|905.9|900.9|905.6|900.6|905.9|900.9|905|900|31
1604903400000|2020-11-09 06:30:00|905.4|900.4|903.7|898.7|905.4|900.4|903.7|898.7|50
1604903700000|2020-11-09 06:35:00|903.8|898.8|904|899|904.5|899.5|903.2|898.2|35
1604904000000|2020-11-09 06:40:00|904.1|899.1|904.3|899.3|904.9|899.9|903.7|898.7|52
1604904300000|2020-11-09 06:45:00|904.4|899.4|905|900|905.2|900.2|903.6|898.6|44
1604904600000|2020-11-09 06:50:00|904.9|899.9|903.6|898.6|905|900|903.5|898.5|29
1604904900000|2020-11-09 06:55:00|903.8|898.8|904.6|899.6|904.6|899.6|903.4|898.4|35
1604905200000|2020-11-09 07:00:00|904.7|899.7|905.9|900.9|905.9|900.9|904.3|899.3|81
1604905500000|2020-11-09 07:05:00|905.8|900.8|906.1|901.1|906.4|901.4|905.7|900.7|45
1604905800000|2020-11-09 07:10:00|905.8|900.8|904.2|899.2|906.1|901.1|904.1|899.1|39
1604906100000|2020-11-09 07:15:00|904.3|899.3|904.1|899.1|904.4|899.4|903.8|898.8|24
1604906400000|2020-11-09 07:20:00|904.2|899.2|902.7|897.7|904.2|899.2|902.4|897.4|54
1604906700000|2020-11-09 07:25:00|902.8|897.8|901.9|896.9|903.4|898.4|901.9|896.9|48
1604907000000|2020-11-09 07:30:00|902|897|902.7|897.7|903.4|898.4|901.8|896.8|74
1604907300000|2020-11-09 07:35:00|902.8|897.8|902.4|897.4|903.3|898.3|902.3|897.3|73
1604907600000|2020-11-09 07:40:00|902.5|897.5|902.6|897.6|902.7|897.7|901.8|896.8|46
1604907900000|2020-11-09 07:45:00|902.5|897.5|903.3|898.3|903.4|898.4|902|897|39
1604908200000|2020-11-09 07:50:00|903.4|898.4|903.7|898.7|904|899|903.3|898.3|17
1604908500000|2020-11-09 07:55:00|903.8|898.8|904.3|899.3|904.7|899.7|903.8|898.8|30
1604908800000|2020-11-09 08:00:00|904.2|899.2|904.9|899.9|905.9|900.9|903.3|898.3|47
1604909100000|2020-11-09 08:05:00|905|900|905.5|900.5|906|901|904.8|899.8|61
1604909400000|2020-11-09 08:10:00|905.3|900.3|906.2|901.2|906.3|901.3|904.9|899.9|81
1604909700000|2020-11-09 08:15:00|906.3|901.3|908.2|903.2|908.3|903.3|906.3|901.3|81
1604910000000|2020-11-09 08:20:00|908.1|903.1|908.4|903.4|909|904|908|903|42
1604910300000|2020-11-09 08:25:00|908.3|903.3|906.2|901.2|908.3|903.3|906.2|901.2|79
1604910600000|2020-11-09 08:30:00|906.4|901.4|905.5|900.5|906.7|901.7|905.5|900.5|46
1604910900000|2020-11-09 08:35:00|905.4|900.4|904.1|899.1|905.4|900.4|904.1|899.1|61
1604911200000|2020-11-09 08:40:00|904.2|899.2|904.1|899.1|904.2|899.2|903.6|898.6|68
1604911500000|2020-11-09 08:45:00|903.9|898.9|903.8|898.8|903.9|898.9|902.9|897.9|44
1604911800000|2020-11-09 08:50:00|903.9|898.9|904.4|899.4|904.9|899.9|903.7|898.7|53
1604912100000|2020-11-09 08:55:00|904.2|899.2|905.3|900.3|905.3|900.3|904.2|899.2|42
1604912400000|2020-11-09 09:00:00|905.5|900.5|905.8|900.8|906.5|901.5|905.1|900.1|56
1604912700000|2020-11-09 09:05:00|905.9|900.9|906.4|901.4|906.4|901.4|905.6|900.6|50
1604913000000|2020-11-09 09:10:00|906.2|901.2|907|902|907.1|902.1|906.2|901.2|26
1604913300000|2020-11-09 09:15:00|906.9|901.9|907.3|902.3|907.5|902.5|906.9|901.9|40
1604913600000|2020-11-09 09:20:00|907.1|902.1|906.7|901.7|907.3|902.3|906.6|901.6|48
1604913900000|2020-11-09 09:25:00|906.8|901.8|906.2|901.2|907.1|902.1|905.6|900.6|56
1604914200000|2020-11-09 09:30:00|906.1|901.1|906.7|901.7|907.3|902.3|906.1|901.1|60
1604914500000|2020-11-09 09:35:00|906.4|901.4|907.1|902.1|907.1|902.1|905.6|900.6|41
1604914800000|2020-11-09 09:40:00|907.3|902.3|907.2|902.2|907.5|902.5|906.9|901.9|34
1604915100000|2020-11-09 09:45:00|907.4|902.4|906.3|901.3|907.5|902.5|906|901|58
1604915400000|2020-11-09 09:50:00|906.4|901.4|906.7|901.7|906.8|901.8|905.8|900.8|39
1604915700000|2020-11-09 09:55:00|906.6|901.6|906.4|901.4|906.9|901.9|906.1|901.1|44
1604916000000|2020-11-09 10:00:00|906.5|901.5|907.1|902.1|907.6|902.6|906.2|901.2|34
1604916300000|2020-11-09 10:05:00|907.2|902.2|907.4|902.4|907.4|902.4|906.3|901.3|20
1604916600000|2020-11-09 10:10:00|907.6|902.6|907.4|902.4|908|903|907.2|902.2|25
1604916900000|2020-11-09 10:15:00|907.3|902.3|907.6|902.6|908.2|903.2|907.2|902.2|28
1604917200000|2020-11-09 10:20:00|907.5|902.5|907.6|902.6|907.7|902.7|906.9|901.9|39
1604917500000|2020-11-09 10:25:00|907.5|902.5|907.9|902.9|907.9|902.9|906.7|901.7|47
1604917800000|2020-11-09 10:30:00|907.8|902.8|907.6|902.6|908.1|903.1|907.2|902.2|42
1604918100000|2020-11-09 10:35:00|907.7|902.7|907.4|902.4|907.9|902.9|907.2|902.2|33
1604918400000|2020-11-09 10:40:00|907.3|902.3|908.8|903.8|908.9|903.9|907.3|902.3|40
1604918700000|2020-11-09 10:45:00|908.7|903.7|907.5|902.5|908.8|903.8|907.4|902.4|27
1604919000000|2020-11-09 10:50:00|907.4|902.4|908.3|903.3|908.4|903.4|907|902|28
1604919300000|2020-11-09 10:55:00|908.4|903.4|908.3|903.3|908.4|903.4|908.2|903.2|24
1604919600000|2020-11-09 11:00:00|908.2|903.2|908.1|903.1|908.2|903.2|907.6|902.6|31
1604919900000|2020-11-09 11:05:00|908.3|903.3|908.5|903.5|908.7|903.7|907.5|902.5|38
1604920200000|2020-11-09 11:10:00|908.6|903.6|909|904|909.2|904.2|908.1|903.1|38
1604920500000|2020-11-09 11:15:00|909.2|904.2|907.6|902.6|909.3|904.3|907.3|902.3|53
1604920800000|2020-11-09 11:20:00|907.7|902.7|906.7|901.7|907.7|902.7|906.3|901.3|46
1604921100000|2020-11-09 11:25:00|906.9|901.9|906.4|901.4|907|902|906.1|901.1|34
1604921400000|2020-11-09 11:30:00|906.5|901.5|904.5|899.5|906.7|901.7|904|899|77
1604921700000|2020-11-09 11:35:00|904.4|899.4|904.3|899.3|904.8|899.8|903.7|898.7|45
1604922000000|2020-11-09 11:40:00|904.4|899.4|904.8|899.8|904.9|899.9|904.2|899.2|47
1604922300000|2020-11-09 11:45:00|905|900|906.1|901.1|913.2|905.4|905|899.8|429
1604922600000|2020-11-09 11:50:00|906.2|901.2|908.9|903.9|910.6|905.6|906|901|250
1604922900000|2020-11-09 11:55:00|908.8|903.8|898.5|893.5|909.1|904.1|896.2|891.2|372
1604923200000|2020-11-09 12:00:00|898.6|893.6|881|876|898.7|893.7|875.5|870.5|514
1604923500000|2020-11-09 12:05:00|881.2|876.2|878.7|873.7|886.4|881.4|878.6|873.6|312
1604923800000|2020-11-09 12:10:00|878.8|873.8|879.9|874.9|880.1|875.1|874.1|869.1|463
1604924100000|2020-11-09 12:15:00|879.8|874.8|882.2|877.2|883.7|878.7|879.2|874.2|317
1604924400000|2020-11-09 12:20:00|881.4|876.4|882.9|877.9|883.5|878.5|880.8|875.8|173
1604924700000|2020-11-09 12:25:00|883.2|878.2|887.6|882.6|887.6|882.6|882.8|877.8|199
1604925000000|2020-11-09 12:30:00|887.2|882.2|881.8|876.8|887.3|882.3|879.8|874.8|213
1604925300000|2020-11-09 12:35:00|881.7|876.7|881.6|876.6|881.8|876.8|879.4|874.4|173
1604925600000|2020-11-09 12:40:00|881.8|876.8|882.9|877.9|885.5|880.5|881.5|876.5|198
1604925900000|2020-11-09 12:45:00|883|878|883.2|878.2|886|881|882.4|877.4|180
1604926200000|2020-11-09 12:50:00|883.3|878.3|884.6|879.6|885.2|880.2|882.6|877.6|164
1604926500000|2020-11-09 12:55:00|884.3|879.3|887.7|882.7|887.8|882.8|884.2|879.2|159
1604926800000|2020-11-09 13:00:00|887.6|882.6|883.9|878.9|887.6|882.6|880|875|290
1604927100000|2020-11-09 13:05:00|883.8|878.8|884.3|879.3|885.8|880.8|882.7|877.7|209
1604927400000|2020-11-09 13:10:00|884.2|879.2|879|874|884.5|879.5|877.4|872.4|307
1604927700000|2020-11-09 13:15:00|879.2|874.2|878.6|873.6|879.3|874.3|874.4|869.4|263
1604928000000|2020-11-09 13:20:00|878.9|873.9|880.9|875.9|881|876|874.5|869.5|233
1604928300000|2020-11-09 13:25:00|880.8|875.8|883.3|878.3|883.8|878.8|879.8|874.8|232
1604928600000|2020-11-09 13:30:00|883.2|878.2|881.1|876.1|884.5|879.5|879.3|874.3|217
1604928900000|2020-11-09 13:35:00|881|876|870.5|865.5|881.1|876.1|869.7|864.7|291
1604929200000|2020-11-09 13:40:00|870.3|865.3|868.7|863.7|871.7|866.7|867.7|862.7|354
1604929500000|2020-11-09 13:45:00|868.8|863.8|869.5|864.5|869.8|864.8|860.1|855.1|420
1604929800000|2020-11-09 13:50:00|869.3|864.3|871.7|866.7|872.3|867.3|865|860|256
1604930100000|2020-11-09 13:55:00|872.3|867.3|869.1|864.1|872.5|867.5|867.2|862.2|220
1604930400000|2020-11-09 14:00:00|868.8|863.8|874.2|869.2|874.3|869.3|865.5|860.5|269
1604930700000|2020-11-09 14:05:00|873.9|868.9|870.5|865.5|874.1|869.1|868.9|863.9|179
1604931000000|2020-11-09 14:10:00|870.6|865.6|871.1|866.1|871.9|866.9|868.3|863.3|163
1604931300000|2020-11-09 14:15:00|871.2|866.2|869.2|864.2|871.2|866.2|868.4|863.4|141
1604931600000|2020-11-09 14:20:00|869.1|864.1|873.8|868.8|874.1|869.1|868.6|863.6|152
1604931900000|2020-11-09 14:25:00|874.1|869.1|872.2|867.2|874.1|869.1|870.4|865.4|230
1604932200000|2020-11-09 14:30:00|872.3|867.3|867.1|862.1|872.4|867.4|866.4|861.4|281
1604932500000|2020-11-09 14:35:00|866.9|861.9|867.4|862.4|869.4|864.4|865.4|860.4|278
1604932800000|2020-11-09 14:40:00|867.8|862.8|867.2|862.2|868.9|863.9|864.6|859.6|237
1604933100000|2020-11-09 14:45:00|867.1|862.1|867.5|862.5|867.8|862.8|864.8|859.8|219
1604933400000|2020-11-09 14:50:00|867.4|862.4|864.5|859.5|867.4|862.4|864.3|859.3|186
1604933700000|2020-11-09 14:55:00|863.9|858.9|862|857|864.7|859.7|859.6|854.6|335
1604934000000|2020-11-09 15:00:00|862.1|857.1|862.7|857.7|863.6|858.6|859.5|854.5|346
1604934300000|2020-11-09 15:05:00|862.6|857.6|861.9|856.9|864|859|860.8|855.8|288
1604934600000|2020-11-09 15:10:00|861.6|856.6|862.2|857.2|862.8|857.8|860.8|855.8|241
1604934900000|2020-11-09 15:15:00|862.3|857.3|862.7|857.7|863.4|858.4|861|856|208
1604935200000|2020-11-09 15:20:00|862.8|857.8|861.2|856.2|862.9|857.9|860.5|855.5|146
1604935500000|2020-11-09 15:25:00|861.1|856.1|860.6|855.6|862.5|857.5|860.3|855.3|214
1604935800000|2020-11-09 15:30:00|860.8|855.8|863.8|858.8|863.8|858.8|860.3|855.3|192
1604936100000|2020-11-09 15:35:00|863.7|858.7|862.8|857.8|863.7|858.7|859.3|854.3|204
1604936400000|2020-11-09 15:40:00|862.7|857.7|859.8|854.8|862.7|857.7|859.5|854.5|226
1604936700000|2020-11-09 15:45:00|859.6|854.6|859.4|854.4|860.6|855.6|857.8|852.8|245
1604937000000|2020-11-09 15:50:00|859.3|854.3|860|855|861.4|856.4|858.1|853.1|192
1604937300000|2020-11-09 15:55:00|860.1|855.1|861.5|856.5|861.8|856.8|858|853|211
1604937600000|2020-11-09 16:00:00|861.6|856.6|859|854|862.7|857.7|857.8|852.8|286
1604937900000|2020-11-09 16:05:00|859.2|854.2|857.5|852.5|859.8|854.8|857.4|852.4|285
1604938200000|2020-11-09 16:10:00|857.6|852.6|856.5|851.5|860.3|855.3|855.1|850.1|259
1604938500000|2020-11-09 16:15:00|856.6|851.6|857.1|852.1|857.2|852.2|856|851|218
1604938800000|2020-11-09 16:20:00|857.2|852.2|857.3|852.3|858.7|853.7|856.7|851.7|173
1604939100000|2020-11-09 16:25:00|857.7|852.7|856.1|851.1|858.1|853.1|852.2|847.2|222
1604939400000|2020-11-09 16:30:00|856|851|856.7|851.7|857.4|852.4|854.4|849.4|209
1604939700000|2020-11-09 16:35:00|857|852|862.1|857.1|862.1|857.1|857|852|257
1604940000000|2020-11-09 16:40:00|862.2|857.2|860.9|855.9|862.2|857.2|859.8|854.8|195
1604940300000|2020-11-09 16:45:00|860.8|855.8|860.5|855.5|861.6|856.6|858.8|853.8|242
1604940600000|2020-11-09 16:50:00|860.6|855.6|860.7|855.7|863|858|859.5|854.5|179
1604940900000|2020-11-09 16:55:00|860.8|855.8|862|857|862|857|859.6|854.6|147
1604941200000|2020-11-09 17:00:00|862.2|857.2|863.7|858.7|863.8|858.8|862|857|162
1604941500000|2020-11-09 17:05:00|863.6|858.6|865.7|860.7|866.7|861.7|862.5|857.5|173
1604941800000|2020-11-09 17:10:00|865.6|860.6|866.1|861.1|866.9|861.9|865.1|860.1|149
1604942100000|2020-11-09 17:15:00|866|861|868.4|863.4|869.5|864.5|866|861|113
1604942400000|2020-11-09 17:20:00|868.3|863.3|869|864|869.7|864.7|867.1|862.1|113
1604942700000|2020-11-09 17:25:00|868.9|863.9|867.2|862.2|870.1|865.1|866.2|861.2|115
1604943000000|2020-11-09 17:30:00|867.1|862.1|868.1|863.1|868.1|863.1|865.7|860.7|123
1604943300000|2020-11-09 17:35:00|867.9|862.9|868.5|863.5|869.3|864.3|867.9|862.9|118
1604943600000|2020-11-09 17:40:00|868.6|863.6|868.2|863.2|868.8|863.8|866.3|861.3|107
1604943900000|2020-11-09 17:45:00|868.3|863.3|866.5|861.5|868.3|863.3|865.8|860.8|80
1604944200000|2020-11-09 17:50:00|866.9|861.9|868.8|863.8|869.4|864.4|866.7|861.7|92
1604944500000|2020-11-09 17:55:00|868.7|863.7|869.4|864.4|869.4|864.4|867.2|862.2|107
1604944800000|2020-11-09 18:00:00|869.3|864.3|870.1|865.1|871.6|866.6|868.9|863.9|171
1604945100000|2020-11-09 18:05:00|870|865|870.4|865.4|871.1|866.1|869.8|864.8|71
1604945400000|2020-11-09 18:10:00|870.5|865.5|871.1|866.1|871.2|866.2|869.7|864.7|100
1604945700000|2020-11-09 18:15:00|871.4|866.4|871.5|866.5|872.8|867.8|870.9|865.9|123
1604946000000|2020-11-09 18:20:00|871.6|866.6|870.3|865.3|871.7|866.7|870.3|865.3|90
1604946300000|2020-11-09 18:25:00|870.2|865.2|870.2|865.2|870.9|865.9|869.5|864.5|108
1604946600000|2020-11-09 18:30:00|870.7|865.7|869.4|864.4|870.8|865.8|869|864|69
1604946900000|2020-11-09 18:35:00|869.5|864.5|867.9|862.9|869.5|864.5|867.8|862.8|58
1604947200000|2020-11-09 18:40:00|867.8|862.8|867.7|862.7|868.3|863.3|867|862|58
1604947500000|2020-11-09 18:45:00|867.8|862.8|867.4|862.4|868.1|863.1|867.4|862.4|70
1604947800000|2020-11-09 18:50:00|867.5|862.5|868.1|863.1|868.4|863.4|867.5|862.5|37
1604948100000|2020-11-09 18:55:00|868|863|868.5|863.5|869.5|864.5|867.7|862.7|79
1604948400000|2020-11-09 19:00:00|868.4|863.4|870.5|865.5|870.5|865.5|868.1|863.1|84
1604948700000|2020-11-09 19:05:00|870.6|865.6|870.7|865.7|870.8|865.8|869.6|864.6|68
1604949000000|2020-11-09 19:10:00|870.9|865.9|871.2|866.2|871.2|866.2|870.1|865.1|65
1604949300000|2020-11-09 19:15:00|871|866|870.6|865.6|871.2|866.2|870.5|865.5|68
1604949600000|2020-11-09 19:20:00|870.1|865.1|870.9|865.9|871.1|866.1|869.8|864.8|35
1604949900000|2020-11-09 19:25:00|870.8|865.8|870.8|865.8|871.1|866.1|870.5|865.5|80
1604950200000|2020-11-09 19:30:00|871.1|866.1|871.7|866.7|871.9|866.9|870.8|865.8|49
1604950500000|2020-11-09 19:35:00|871.8|866.8|872.3|867.3|872.6|867.6|871.7|866.7|44
1604950800000|2020-11-09 19:40:00|872.2|867.2|872.5|867.5|872.6|867.6|871.8|866.8|98
1604951100000|2020-11-09 19:45:00|872.3|867.3|874.8|869.8|875|870|872.3|867.3|49
1604951400000|2020-11-09 19:50:00|874.9|869.9|874.6|869.6|875|870|873.2|868.2|70
1604951700000|2020-11-09 19:55:00|874.7|869.7|873.3|868.3|875.1|870.1|873.1|868.1|66
1604952000000|2020-11-09 20:00:00|873.2|868.2|873.8|868.8|873.9|868.9|873.1|868.1|97
1604952300000|2020-11-09 20:05:00|873.7|868.7|873.7|868.7|874.5|869.5|873.6|868.6|64
1604952600000|2020-11-09 20:10:00|873.8|868.8|873.2|868.2|874.1|869.1|873|868|66
1604952900000|2020-11-09 20:15:00|873.4|868.4|874|869|874.6|869.6|873.2|868.2|66
1604953200000|2020-11-09 20:20:00|874.1|869.1|873.7|868.7|874.4|869.4|872.5|867.5|49
1604953500000|2020-11-09 20:25:00|873.8|868.8|873.5|868.5|873.8|868.8|872.7|867.7|66
1604953800000|2020-11-09 20:30:00|873.6|868.6|873.5|868.5|874.9|869.9|873.5|868.5|60
1604954100000|2020-11-09 20:35:00|873.6|868.6|873.9|868.9|874.4|869.4|873.6|868.6|60
1604954400000|2020-11-09 20:40:00|873.8|868.8|872.8|867.8|873.8|868.8|872.4|867.4|53
1604954700000|2020-11-09 20:45:00|872.7|867.7|871.6|866.6|872.7|867.7|871.3|866.3|43
1604955000000|2020-11-09 20:50:00|871.5|866.5|872.5|867.5|872.8|867.8|870.7|865.7|53
1604955300000|2020-11-09 20:55:00|872.6|867.6|870.7|865.7|872.6|867.6|870.6|865.6|139
1604959200000|2020-11-09 22:00:00|870.9|865.9|870.9|865.9|870.9|865.9|870.9|865.9|1
1604962800000|2020-11-09 23:00:00|879.2|861.2|870.5|865.5|879.2|865.5|869.6|858.1|81
1604963100000|2020-11-09 23:05:00|870.2|865.2|873|868|873.3|868.3|870|865|53
1604963400000|2020-11-09 23:10:00|873.2|868.2|875|870|875|870|872.6|867.6|49
1604963700000|2020-11-09 23:15:00|874.8|869.8|873.6|868.6|874.8|869.8|873.3|868.3|44
1604964000000|2020-11-09 23:20:00|873.8|868.8|874.1|869.1|874.3|869.3|873.5|868.5|17
1604964300000|2020-11-09 23:25:00|874|869|875.1|870.1|875.1|870.1|874|869|14
1604964600000|2020-11-09 23:30:00|874.8|869.8|875|870|875.7|870.7|874.2|869.2|35
1604964900000|2020-11-09 23:35:00|875.2|870.2|875.7|870.7|875.7|870.7|874.8|869.8|23
1604965200000|2020-11-09 23:40:00|875.6|870.6|875.2|870.2|875.6|870.6|874.4|869.4|39
1604965500000|2020-11-09 23:45:00|875.5|870.5|876.1|871.1|876.5|871.5|875.5|870.5|29
1604965800000|2020-11-09 23:50:00|876|871|875.7|870.7|876.8|871.8|875.5|870.5|32
1604966100000|2020-11-09 23:55:00|875.8|870.8|876.4|871.4|876.9|871.9|875.8|870.8|45
1604966400000|2020-11-10 00:00:00|876.3|871.3|876.6|871.6|876.8|871.8|875.7|870.7|44
1604966700000|2020-11-10 00:05:00|876.7|871.7|877|872|877|872|876|871|67
1604967000000|2020-11-10 00:10:00|876.8|871.8|877|872|877|872|876.5|871.5|60
1604967300000|2020-11-10 00:15:00|876.9|871.9|875|870|877|872|875|870|61
1604967600000|2020-11-10 00:20:00|875.1|870.1|874.4|869.4|875.6|870.6|874.4|869.4|47
1604967900000|2020-11-10 00:25:00|874.5|869.5|874.2|869.2|874.9|869.9|873.9|868.9|62
1604968200000|2020-11-10 00:30:00|874.1|869.1|874.7|869.7|874.9|869.9|873.9|868.9|60
1604968500000|2020-11-10 00:35:00|874.6|869.6|874|869|874.8|869.8|873.8|868.8|56
1604968800000|2020-11-10 00:40:00|874.1|869.1|874|869|874.3|869.3|873.6|868.6|37
1604969100000|2020-11-10 00:45:00|874.1|869.1|874.4|869.4|874.6|869.6|874|869|33
1604969400000|2020-11-10 00:50:00|874.3|869.3|875.5|870.5|875.6|870.6|874.1|869.1|37
1604969700000|2020-11-10 00:55:00|875.4|870.4|875.5|870.5|875.7|870.7|875.2|870.2|17
1604970000000|2020-11-10 01:00:00|875.3|870.3|873.3|868.3|875.7|870.7|873.2|868.2|134
1604970300000|2020-11-10 01:05:00|873.4|868.4|873.6|868.6|873.8|868.8|871.8|866.8|69
1604970600000|2020-11-10 01:10:00|873.5|868.5|873.4|868.4|873.6|868.6|872.5|867.5|63
1604970900000|2020-11-10 01:15:00|873.3|868.3|872.3|867.3|873.4|868.4|871.7|866.7|94
1604971200000|2020-11-10 01:20:00|872.2|867.2|873|868|873.2|868.2|871.7|866.7|56
1604971500000|2020-11-10 01:25:00|872.9|867.9|873.9|868.9|874|869|872.9|867.9|37
1604971800000|2020-11-10 01:30:00|874|869|873.5|868.5|874.1|869.1|873|868|37
1604972100000|2020-11-10 01:35:00|873.6|868.6|873.3|868.3|874.6|869.6|873.3|868.3|59
1604972400000|2020-11-10 01:40:00|873.4|868.4|874.6|869.6|874.7|869.7|872.9|867.9|39
1604972700000|2020-11-10 01:45:00|874.5|869.5|874.6|869.6|874.8|869.8|874.3|869.3|34
1604973000000|2020-11-10 01:50:00|874.5|869.5|873.7|868.7|875|870|873.7|868.7|22
1604973300000|2020-11-10 01:55:00|873.9|868.9|874.1|869.1|874.1|869.1|873.4|868.4|21
1604973600000|2020-11-10 02:00:00|873.9|868.9|875.9|870.9|876.2|871.2|873.9|868.9|61
1604973900000|2020-11-10 02:05:00|875.8|870.8|877.2|872.2|877.3|872.3|875.7|870.7|64
1604974200000|2020-11-10 02:10:00|877.1|872.1|876.4|871.4|877.3|872.3|876.3|871.3|57
1604974500000|2020-11-10 02:15:00|876.3|871.3|876.4|871.4|876.5|871.5|876|871|43
1604974800000|2020-11-10 02:20:00|876.5|871.5|876|871|876.5|871.5|875.9|870.9|57
1604975100000|2020-11-10 02:25:00|875.9|870.9|875.7|870.7|876|871|874.7|869.7|42
1604975400000|2020-11-10 02:30:00|875.8|870.8|877|872|877.3|872.3|875.8|870.8|50
1604975700000|2020-11-10 02:35:00|876.9|871.9|876.6|871.6|876.9|871.9|876.1|871.1|39
1604976000000|2020-11-10 02:40:00|876.7|871.7|876.6|871.6|877|872|876.3|871.3|33
1604976300000|2020-11-10 02:45:00|876.5|871.5|877|872|877.1|872.1|876.4|871.4|29
1604976600000|2020-11-10 02:50:00|877.1|872.1|876.6|871.6|877.1|872.1|876.5|871.5|28
1604976900000|2020-11-10 02:55:00|876.4|871.4|875.8|870.8|876.4|871.4|875.3|870.3|59
1604977200000|2020-11-10 03:00:00|875.7|870.7|876|871|876.6|871.6|875.5|870.5|64
1604977500000|2020-11-10 03:05:00|875.9|870.9|876.2|871.2|876.3|871.3|875.8|870.8|28
1604977800000|2020-11-10 03:10:00|876.1|871.1|876.4|871.4|876.5|871.5|875.7|870.7|23
1604978100000|2020-11-10 03:15:00|876.3|871.3|876.2|871.2|876.5|871.5|875.3|870.3|43
1604978400000|2020-11-10 03:20:00|876.3|871.3|876.2|871.2|877|872|876.1|871.1|38
1604978700000|2020-11-10 03:25:00|875.9|870.9|876.3|871.3|876.5|871.5|875.9|870.9|32
1604979000000|2020-11-10 03:30:00|876.2|871.2|876.1|871.1|876.5|871.5|876.1|871.1|28
1604979300000|2020-11-10 03:35:00|876.2|871.2|876.5|871.5|877.1|872.1|876.1|871.1|38
1604979600000|2020-11-10 03:40:00|876.6|871.6|876.5|871.5|877.1|872.1|876.2|871.2|27
1604979900000|2020-11-10 03:45:00|876.4|871.4|876|871|876.4|871.4|875.8|870.8|24
1604980200000|2020-11-10 03:50:00|876.1|871.1|876.4|871.4|876.4|871.4|875.8|870.8|31
1604980500000|2020-11-10 03:55:00|876.3|871.3|876.2|871.2|876.4|871.4|875.9|870.9|21
1604980800000|2020-11-10 04:00:00|876.5|871.5|876.7|871.7|876.8|871.8|876.4|871.4|14
1604981100000|2020-11-10 04:05:00|876.6|871.6|876.8|871.8|877.4|872.4|876.4|871.4|51
1604981400000|2020-11-10 04:10:00|876.9|871.9|877.4|872.4|877.5|872.5|876.7|871.7|43
1604981700000|2020-11-10 04:15:00|877.5|872.5|877|872|877.5|872.5|876.6|871.6|22
1604982000000|2020-11-10 04:20:00|877.1|872.1|876.9|871.9|877.1|872.1|876.2|871.2|53
1604982300000|2020-11-10 04:25:00|876.8|871.8|877.1|872.1|877.1|872.1|876.7|871.7|22
1604982600000|2020-11-10 04:30:00|877|872|876.7|871.7|877|872|876.7|871.7|18
1604982900000|2020-11-10 04:35:00|876.8|871.8|876.6|871.6|876.9|871.9|876.1|871.1|27
1604983200000|2020-11-10 04:40:00|876.7|871.7|876.6|871.6|876.9|871.9|876.5|871.5|10
1604983500000|2020-11-10 04:45:00|876.7|871.7|876.6|871.6|876.9|871.9|876.3|871.3|20
1604983800000|2020-11-10 04:50:00|876.7|871.7|876.5|871.5|877|872|876.5|871.5|22
1604984100000|2020-11-10 04:55:00|876.6|871.6|876.6|871.6|876.7|871.7|876.5|871.5|9
1604984400000|2020-11-10 05:00:00|876.7|871.7|876|871|877|872|876|871|21
1604984700000|2020-11-10 05:05:00|876.1|871.1|876.5|871.5|876.7|871.7|876|871|18
1604985000000|2020-11-10 05:10:00|876.4|871.4|876|871|876.4|871.4|876|871|6
1604985300000|2020-11-10 05:15:00|876.1|871.1|875.9|870.9|876.1|871.1|875.7|870.7|20
1604985600000|2020-11-10 05:20:00|875.8|870.8|876|871|876.3|871.3|875.7|870.7|33
1604985900000|2020-11-10 05:25:00|876.1|871.1|876.3|871.3|876.4|871.4|876|871|8
1604986200000|2020-11-10 05:30:00|876.4|871.4|876|871|876.4|871.4|875.5|870.5|25
1604986500000|2020-11-10 05:35:00|875.9|870.9|875.6|870.6|875.9|870.9|875.5|870.5|24
1604986800000|2020-11-10 05:40:00|875.7|870.7|874.4|869.4|875.8|870.8|874.4|869.4|38
1604987100000|2020-11-10 05:45:00|874.3|869.3|874.9|869.9|875.3|870.3|874.2|869.2|40
1604987400000|2020-11-10 05:50:00|874.7|869.7|875.7|870.7|876.2|871.2|874.4|869.4|34
1604987700000|2020-11-10 05:55:00|875.6|870.6|875.2|870.2|876|871|875.1|870.1|35
1604988000000|2020-11-10 06:00:00|875.1|870.1|875|870|875.8|870.8|874.8|869.8|37
1604988300000|2020-11-10 06:05:00|874.9|869.9|875.6|870.6|876|871|874.4|869.4|36
1604988600000|2020-11-10 06:10:00|875.5|870.5|875.3|870.3|875.8|870.8|874.9|869.9|40
1604988900000|2020-11-10 06:15:00|875.2|870.2|874.4|869.4|875.4|870.4|874.1|869.1|41
1604989200000|2020-11-10 06:20:00|874.7|869.7|874.1|869.1|875.5|870.5|873.7|868.7|49
1604989500000|2020-11-10 06:25:00|874.2|869.2|874.4|869.4|875.2|870.2|874.2|869.2|26
1604989800000|2020-11-10 06:30:00|874.3|869.3|875.8|870.8|875.9|870.9|874.3|869.3|30
1604990100000|2020-11-10 06:35:00|875.9|870.9|876.7|871.7|877.2|872.2|875.9|870.9|59
1604990400000|2020-11-10 06:40:00|876.8|871.8|876.6|871.6|876.9|871.9|876.5|871.5|50
1604990700000|2020-11-10 06:45:00|876.7|871.7|877.3|872.3|877.3|872.3|876.3|871.3|26
1604991000000|2020-11-10 06:50:00|877.2|872.2|877.3|872.3|877.7|872.7|877.2|872.2|36
1604991300000|2020-11-10 06:55:00|877.4|872.4|878.7|873.7|879|874|877.4|872.4|36
1604991600000|2020-11-10 07:00:00|878.8|873.8|881.7|876.7|881.9|876.9|878.8|873.8|87
1604991900000|2020-11-10 07:05:00|881.4|876.4|878.5|873.5|881.8|876.8|877.9|872.9|57
1604992200000|2020-11-10 07:10:00|878.6|873.6|879.1|874.1|879.9|874.9|878.6|873.6|52
1604992500000|2020-11-10 07:15:00|879.2|874.2|879.6|874.6|879.9|874.9|878.8|873.8|68
1604992800000|2020-11-10 07:20:00|879.7|874.7|880.6|875.6|880.6|875.6|879.2|874.2|49
1604993100000|2020-11-10 07:25:00|880.4|875.4|879.9|874.9|880.6|875.6|879.5|874.5|56
1604993400000|2020-11-10 07:30:00|880|875|878.3|873.3|880.2|875.2|877.9|872.9|82
1604993700000|2020-11-10 07:35:00|878.2|873.2|878.3|873.3|878.4|873.4|877.3|872.3|40
1604994000000|2020-11-10 07:40:00|878.4|873.4|880.1|875.1|880.1|875.1|877.7|872.7|69
1604994300000|2020-11-10 07:45:00|880|875|877.8|872.8|880.2|875.2|877.6|872.6|63
1604994600000|2020-11-10 07:50:00|878|873|877.6|872.6|879.1|874.1|877.5|872.5|62
1604994900000|2020-11-10 07:55:00|877.7|872.7|877.8|872.8|878.6|873.6|877.4|872.4|60
1604995200000|2020-11-10 08:00:00|877.9|872.9|880.7|875.7|881|876|877.8|872.8|77
1604995500000|2020-11-10 08:05:00|880.6|875.6|880.8|875.8|881.2|876.2|879.7|874.7|66
1604995800000|2020-11-10 08:10:00|880.9|875.9|880.8|875.8|881.1|876.1|879.9|874.9|78
1604996100000|2020-11-10 08:15:00|880.9|875.9|879.5|874.5|881.2|876.2|879|874|84
1604996400000|2020-11-10 08:20:00|879.6|874.6|881.8|876.8|882.2|877.2|879.5|874.5|84
1604996700000|2020-11-10 08:25:00|881.9|876.9|883.1|878.1|883.8|878.8|881.9|876.9|61
1604997000000|2020-11-10 08:30:00|883.4|878.4|881.4|876.4|883.7|878.7|881|876|64
1604997300000|2020-11-10 08:35:00|881.5|876.5|880.5|875.5|881.7|876.7|879.9|874.9|47
1604997600000|2020-11-10 08:40:00|880.6|875.6|879.2|874.2|881|876|878.7|873.7|79
1604997900000|2020-11-10 08:45:00|879.3|874.3|882.4|877.4|882.6|877.6|879.2|874.2|116
1604998200000|2020-11-10 08:50:00|882.5|877.5|882.5|877.5|883.6|878.6|882|877|68
1604998500000|2020-11-10 08:55:00|882.6|877.6|882.5|877.5|882.8|877.8|881.8|876.8|85
1604998800000|2020-11-10 09:00:00|882.2|877.2|881.4|876.4|882.2|877.2|881.1|876.1|53
1604999100000|2020-11-10 09:05:00|881.6|876.6|882.7|877.7|883|878|881.2|876.2|56
1604999400000|2020-11-10 09:10:00|882.9|877.9|882.9|877.9|883.2|878.2|882.6|877.6|55
1604999700000|2020-11-10 09:15:00|882.8|877.8|883.4|878.4|884|879|882.8|877.8|55
1605000000000|2020-11-10 09:20:00|883.3|878.3|883.4|878.4|883.7|878.7|882.4|877.4|30
1605000300000|2020-11-10 09:25:00|883.2|878.2|882.4|877.4|883.6|878.6|882.2|877.2|50
1605000600000|2020-11-10 09:30:00|882.3|877.3|878.9|873.9|882.6|877.6|878|873|97
1605000900000|2020-11-10 09:35:00|878.5|873.5|879.5|874.5|879.8|874.8|878|873|96
1605001200000|2020-11-10 09:40:00|879.4|874.4|879.4|874.4|880.2|875.2|878.9|873.9|78
1605001500000|2020-11-10 09:45:00|879.5|874.5|880.5|875.5|881|876|879.5|874.5|80
1605001800000|2020-11-10 09:50:00|880.6|875.6|878.3|873.3|881|876|877.4|872.4|87
1605002100000|2020-11-10 09:55:00|878.7|873.7|879.1|874.1|879.3|874.3|877.7|872.7|90
1605002400000|2020-11-10 10:00:00|879|874|878.8|873.8|881|876|877.7|872.7|122
1605002700000|2020-11-10 10:05:00|878.5|873.5|876|871|878.9|873.9|876|871|146
1605003000000|2020-11-10 10:10:00|875.7|870.7|875.7|870.7|877|872|875.5|870.5|66
1605003300000|2020-11-10 10:15:00|875.8|870.8|875.3|870.3|876.3|871.3|875.2|870.2|57
1605003600000|2020-11-10 10:20:00|875.4|870.4|875.1|870.1|875.8|870.8|874.5|869.5|94
1605003900000|2020-11-10 10:25:00|875.2|870.2|873.8|868.8|875.7|870.7|873.8|868.8|82
1605004200000|2020-11-10 10:30:00|873.5|868.5|876.5|871.5|876.6|871.6|873.1|868.1|91
1605004500000|2020-11-10 10:35:00|876.3|871.3|877.5|872.5|877.7|872.7|876|871|56
1605004800000|2020-11-10 10:40:00|877.6|872.6|875|870|877.7|872.7|874.8|869.8|65
1605005100000|2020-11-10 10:45:00|875.2|870.2|874|869|876|871|874|869|64
1605005400000|2020-11-10 10:50:00|874.3|869.3|875.4|870.4|875.4|870.4|874|869|69
1605005700000|2020-11-10 10:55:00|875.5|870.5|874.4|869.4|875.7|870.7|873.8|868.8|90
1605006000000|2020-11-10 11:00:00|874.5|869.5|876.2|871.2|876.3|871.3|873.5|868.5|122
1605006300000|2020-11-10 11:05:00|876.1|871.1|876.5|871.5|877.1|872.1|876.1|871.1|63
1605006600000|2020-11-10 11:10:00|876.3|871.3|878.2|873.2|878.3|873.3|876.3|871.3|54
1605006900000|2020-11-10 11:15:00|878.1|873.1|877.4|872.4|878.2|873.2|877.3|872.3|80
1605007200000|2020-11-10 11:20:00|877.5|872.5|876.6|871.6|878.1|873.1|876.1|871.1|66
1605007500000|2020-11-10 11:25:00|876.7|871.7|876.7|871.7|877.2|872.2|876.5|871.5|78
1605007800000|2020-11-10 11:30:00|876.6|871.6|877.9|872.9|877.9|872.9|876.1|871.1|54
1605008100000|2020-11-10 11:35:00|877.8|872.8|878.8|873.8|879.2|874.2|877.4|872.4|71
1605008400000|2020-11-10 11:40:00|879|874|879|874|880.2|875.2|878.8|873.8|64
1605008700000|2020-11-10 11:45:00|878.9|873.9|879.7|874.7|880.3|875.3|878.9|873.9|49
1605009000000|2020-11-10 11:50:00|879.5|874.5|879.6|874.6|880.1|875.1|878.6|873.6|83
1605009300000|2020-11-10 11:55:00|879.7|874.7|881.1|876.1|881.5|876.5|879.6|874.6|80
1605009600000|2020-11-10 12:00:00|881.2|876.2|880.9|875.9|882.4|877.4|879.9|874.9|88
1605009900000|2020-11-10 12:05:00|881.2|876.2|879.1|874.1|881.9|876.9|878.9|873.9|87
1605010200000|2020-11-10 12:10:00|879.2|874.2|879.7|874.7|879.9|874.9|878.1|873.1|78
1605010500000|2020-11-10 12:15:00|879.3|874.3|878.3|873.3|879.6|874.6|878.2|873.2|71
1605010800000|2020-11-10 12:20:00|878|873|874.9|869.9|878.4|873.4|874.4|869.4|83
1605011100000|2020-11-10 12:25:00|875|870|875.5|870.5|876.4|871.4|875|870|76
1605011400000|2020-11-10 12:30:00|875.6|870.6|876.6|871.6|876.9|871.9|875.6|870.6|67
1605011700000|2020-11-10 12:35:00|876.7|871.7|876.1|871.1|877.4|872.4|875.6|870.6|73
1605012000000|2020-11-10 12:40:00|876.3|871.3|876.5|871.5|876.9|871.9|875.6|870.6|52
1605012300000|2020-11-10 12:45:00|876.6|871.6|876.6|871.6|877|872|876.3|871.3|68
1605012600000|2020-11-10 12:50:00|876.7|871.7|877.5|872.5|877.7|872.7|876.4|871.4|62
1605012900000|2020-11-10 12:55:00|877.6|872.6|877.6|872.6|877.8|872.8|876.6|871.6|54
1605013200000|2020-11-10 13:00:00|877.8|872.8|876|871|878.3|873.3|876|871|106
1605013500000|2020-11-10 13:05:00|875.6|870.6|873.7|868.7|875.7|870.7|873.3|868.3|96
1605013800000|2020-11-10 13:10:00|873.8|868.8|871.9|866.9|874.1|869.1|871.8|866.8|115
1605014100000|2020-11-10 13:15:00|872.1|867.1|873.6|868.6|873.8|868.8|872.1|867.1|111
1605014400000|2020-11-10 13:20:00|873.4|868.4|871.6|866.6|874.3|869.3|870.5|865.5|135
1605014700000|2020-11-10 13:25:00|871.5|866.5|871.3|866.3|872.2|867.2|871|866|81
1605015000000|2020-11-10 13:30:00|871.2|866.2|871.7|866.7|872.1|867.1|869.9|864.9|116
1605015300000|2020-11-10 13:35:00|871.8|866.8|872.7|867.7|872.8|867.8|870.3|865.3|139
1605015600000|2020-11-10 13:40:00|872.8|867.8|874.4|869.4|874.5|869.5|871.7|866.7|108
1605015900000|2020-11-10 13:45:00|874.5|869.5|872.6|867.6|874.8|869.8|872.2|867.2|94
1605016200000|2020-11-10 13:50:00|872.7|867.7|874.6|869.6|874.8|869.8|872.6|867.6|82
1605016500000|2020-11-10 13:55:00|874.3|869.3|875.4|870.4|876.6|871.6|874|869|88
1605016800000|2020-11-10 14:00:00|875.5|870.5|872.1|867.1|876|871|872.1|867.1|131
1605017100000|2020-11-10 14:05:00|872.2|867.2|873.8|868.8|875.6|870.6|871.4|866.4|128
1605017400000|2020-11-10 14:10:00|874|869|874.4|869.4|875.2|870.2|872.4|867.4|89
1605017700000|2020-11-10 14:15:00|874.5|869.5|873.3|868.3|875.4|870.4|873.2|868.2|100
1605018000000|2020-11-10 14:20:00|873.4|868.4|873.6|868.6|873.7|868.7|872.1|867.1|59
1605018300000|2020-11-10 14:25:00|873.4|868.4|875.4|870.4|875.6|870.6|871|866|137
1605018600000|2020-11-10 14:30:00|875.5|870.5|871.6|866.6|876.1|871.1|871.6|866.6|208
1605018900000|2020-11-10 14:35:00|871.7|866.7|872.6|867.6|873.9|868.9|869.6|864.6|256
1605019200000|2020-11-10 14:40:00|872.7|867.7|870|865|873.1|868.1|869.4|864.4|203
1605019500000|2020-11-10 14:45:00|869.9|864.9|872.4|867.4|872.5|867.5|869.8|864.8|177
1605019800000|2020-11-10 14:50:00|872.3|867.3|875.3|870.3|875.3|870.3|871.9|866.9|173
1605020100000|2020-11-10 14:55:00|875.1|870.1|878.1|873.1|878.3|873.3|874.9|869.9|177
1605020400000|2020-11-10 15:00:00|878.2|873.2|880.9|875.9|880.9|875.9|876.7|871.7|265
1605020700000|2020-11-10 15:05:00|881.1|876.1|881.5|876.5|882.6|877.6|880.4|875.4|208
1605021000000|2020-11-10 15:10:00|881.6|876.6|881.7|876.7|883.5|878.5|881|876|229
1605021300000|2020-11-10 15:15:00|881.6|876.6|882.2|877.2|882.8|877.8|880.8|875.8|192
1605021600000|2020-11-10 15:20:00|882.1|877.1|881.7|876.7|883.1|878.1|880.7|875.7|172
1605021900000|2020-11-10 15:25:00|881.8|876.8|882.3|877.3|883.1|878.1|881.1|876.1|124
1605022200000|2020-11-10 15:30:00|882.4|877.4|882.4|877.4|882.7|877.7|881.4|876.4|131
1605022500000|2020-11-10 15:35:00|882.3|877.3|882.1|877.1|882.5|877.5|881.1|876.1|138
1605022800000|2020-11-10 15:40:00|882|877|881.6|876.6|882.2|877.2|880.9|875.9|198
1605023100000|2020-11-10 15:45:00|881.8|876.8|882.2|877.2|882.7|877.7|881.3|876.3|135
1605023400000|2020-11-10 15:50:00|882.1|877.1|881.9|876.9|883.5|878.5|881.5|876.5|88
1605023700000|2020-11-10 15:55:00|881.8|876.8|886.6|881.6|887.2|882.2|881.7|876.7|141
1605024000000|2020-11-10 16:00:00|886.7|881.7|888.6|883.6|888.8|883.8|886.3|881.3|116
1605024300000|2020-11-10 16:05:00|888.7|883.7|888.2|883.2|889.6|884.6|886.5|881.5|137
1605024600000|2020-11-10 16:10:00|888|883|888.7|883.7|889.3|884.3|887.5|882.5|113
1605024900000|2020-11-10 16:15:00|888.8|883.8|890.3|885.3|890.8|885.8|888.8|883.8|125
1605025200000|2020-11-10 16:20:00|890.4|885.4|889.5|884.5|890.8|885.8|888.7|883.7|123
1605025500000|2020-11-10 16:25:00|889.6|884.6|890.4|885.4|890.7|885.7|889.6|884.6|91
1605025800000|2020-11-10 16:30:00|890.3|885.3|889.7|884.7|891|886|889.4|884.4|85
1605026100000|2020-11-10 16:35:00|889.8|884.8|890|885|890.3|885.3|889.4|884.4|81
1605026400000|2020-11-10 16:40:00|889.9|884.9|890.8|885.8|891.2|886.2|889.6|884.6|85
1605026700000|2020-11-10 16:45:00|891|886|890.9|885.9|892.2|887.2|889.8|884.8|78
1605027000000|2020-11-10 16:50:00|891|886|891.2|886.2|891.4|886.4|889.8|884.8|125
1605027300000|2020-11-10 16:55:00|891.1|886.1|891.3|886.3|891.8|886.8|890.5|885.5|98
1605027600000|2020-11-10 17:00:00|891.4|886.4|893.5|888.5|893.9|888.9|891.4|886.4|98
1605027900000|2020-11-10 17:05:00|893.7|888.7|895|890|895.3|890.3|893.7|888.7|74
1605028200000|2020-11-10 17:10:00|894.7|889.7|893.5|888.5|895.3|890.3|893.5|888.5|93
1605028500000|2020-11-10 17:15:00|893.7|888.7|892.7|887.7|893.9|888.9|892|887|108
1605028800000|2020-11-10 17:20:00|892.6|887.6|893.4|888.4|894.1|889.1|892.6|887.6|100
1605029100000|2020-11-10 17:25:00|893.5|888.5|892.9|887.9|893.9|888.9|892.8|887.8|88
1605029400000|2020-11-10 17:30:00|892.1|887.1|894.4|889.4|894.4|889.4|892.1|887.1|80
1605029700000|2020-11-10 17:35:00|894.5|889.5|895.7|890.7|897.1|892.1|894.4|889.4|102
1605030000000|2020-11-10 17:40:00|895.6|890.6|893.4|888.4|895.7|890.7|893.1|888.1|81
1605030300000|2020-11-10 17:45:00|893.3|888.3|894|889|894.1|889.1|893.1|888.1|47
1605030600000|2020-11-10 17:50:00|893.9|888.9|894.3|889.3|894.5|889.5|893.4|888.4|61
1605030900000|2020-11-10 17:55:00|893.8|888.8|895.9|890.9|896.2|891.2|893.8|888.8|121
1605031200000|2020-11-10 18:00:00|896|891|895|890|897.5|892.5|894.3|889.3|220
1605031500000|2020-11-10 18:05:00|894.9|889.9|894.7|889.7|896.2|891.2|894.4|889.4|86
1605031800000|2020-11-10 18:10:00|894.8|889.8|892.7|887.7|894.8|889.8|891.8|886.8|62
1605032100000|2020-11-10 18:15:00|892.6|887.6|891.7|886.7|893.2|888.2|891.4|886.4|72
1605032400000|2020-11-10 18:20:00|891.6|886.6|889.4|884.4|891.7|886.7|889.4|884.4|52
1605032700000|2020-11-10 18:25:00|889.6|884.6|887.8|882.8|889.7|884.7|887.8|882.8|72
1605033000000|2020-11-10 18:30:00|887.7|882.7|886.8|881.8|888.1|883.1|886.4|881.4|65
1605033300000|2020-11-10 18:35:00|886.9|881.9|888.1|883.1|888.6|883.6|886.5|881.5|67
1605033600000|2020-11-10 18:40:00|888.2|883.2|888.9|883.9|888.9|883.9|887.7|882.7|69
1605033900000|2020-11-10 18:45:00|888.7|883.7|889.3|884.3|889.4|884.4|888.7|883.7|45
1605034200000|2020-11-10 18:50:00|889.2|884.2|890.4|885.4|890.6|885.6|889.2|884.2|50
1605034500000|2020-11-10 18:55:00|890.7|885.7|889.7|884.7|890.7|885.7|889.3|884.3|62
1605034800000|2020-11-10 19:00:00|889.6|884.6|888.8|883.8|889.7|884.7|888.3|883.3|49
1605035100000|2020-11-10 19:05:00|889|884|889.3|884.3|889.7|884.7|888.8|883.8|25
1605035400000|2020-11-10 19:10:00|889.2|884.2|889.4|884.4|889.4|884.4|887.8|882.8|86
1605035700000|2020-11-10 19:15:00|889.5|884.5|888.6|883.6|889.5|884.5|888.2|883.2|38
1605036000000|2020-11-10 19:20:00|888.7|883.7|888|883|888.8|883.8|887|882|64
1605036300000|2020-11-10 19:25:00|888.1|883.1|887.3|882.3|888.5|883.5|886.8|881.8|74
1605036600000|2020-11-10 19:30:00|887.6|882.6|889.3|884.3|890|885|887.6|882.6|49
1605036900000|2020-11-10 19:35:00|889.2|884.2|890|885|890.2|885.2|888.8|883.8|74
1605037200000|2020-11-10 19:40:00|889.8|884.8|890|885|890.4|885.4|889.6|884.6|71
1605037500000|2020-11-10 19:45:00|889.8|884.8|889.8|884.8|890.4|885.4|889.6|884.6|61
1605037800000|2020-11-10 19:50:00|889.7|884.7|889.8|884.8|890.3|885.3|889.6|884.6|34
1605038100000|2020-11-10 19:55:00|889.7|884.7|890|885|890.4|885.4|889.7|884.7|42
1605038400000|2020-11-10 20:00:00|889.8|884.8|889.4|884.4|890.3|885.3|889.3|884.3|75
1605038700000|2020-11-10 20:05:00|889.5|884.5|888.3|883.3|889.5|884.5|887.9|882.9|28
1605039000000|2020-11-10 20:10:00|888.4|883.4|888.3|883.3|889.2|884.2|888.2|883.2|43
1605039300000|2020-11-10 20:15:00|888.4|883.4|888.7|883.7|889|884|888.3|883.3|28
1605039600000|2020-11-10 20:20:00|888.8|883.8|888.7|883.7|889.1|884.1|888.4|883.4|41
1605039900000|2020-11-10 20:25:00|888.6|883.6|888.5|883.5|889|884|888.5|883.5|37
1605040200000|2020-11-10 20:30:00|888.6|883.6|888.5|883.5|888.6|883.6|887.9|882.9|51
1605040500000|2020-11-10 20:35:00|888.4|883.4|887.9|882.9|888.6|883.6|887.7|882.7|36
1605040800000|2020-11-10 20:40:00|888|883|888.7|883.7|889|884|888|883|18
1605041100000|2020-11-10 20:45:00|888.6|883.6|888.7|883.7|888.7|883.7|888.2|883.2|48
1605041400000|2020-11-10 20:50:00|888.6|883.6|886.7|881.7|888.6|883.6|886.7|881.7|52
1605041700000|2020-11-10 20:55:00|886.8|881.8|886.9|881.9|887.3|882.3|886|881|87
1605045600000|2020-11-10 22:00:00|889.9|884.9|889.9|884.9|889.9|884.9|889.9|884.9|1
1605049200000|2020-11-10 23:00:00|895.7|877.7|888|883|895.8|883|887.6|876|70
1605049500000|2020-11-10 23:05:00|887.9|882.9|888.4|883.4|888.4|883.4|887.3|882.3|23
1605049800000|2020-11-10 23:10:00|888.3|883.3|887.3|882.3|888.3|883.3|886.7|881.7|29
1605050100000|2020-11-10 23:15:00|887.4|882.4|888.6|883.6|888.6|883.6|887.2|882.2|23
1605050400000|2020-11-10 23:20:00|888.9|883.9|889.4|884.4|890|885|888.9|883.9|56
1605050700000|2020-11-10 23:25:00|889.5|884.5|889.2|884.2|890|885|889.2|884.2|18
1605051000000|2020-11-10 23:30:00|889.1|884.1|888.5|883.5|889.3|884.3|888.1|883.1|34
1605051300000|2020-11-10 23:35:00|888.4|883.4|888.1|883.1|888.7|883.7|888.1|883.1|22
1605051600000|2020-11-10 23:40:00|888.2|883.2|888.1|883.1|888.8|883.8|888|883|30
1605051900000|2020-11-10 23:45:00|888|883|887.9|882.9|888.8|883.8|887.7|882.7|41
1605052200000|2020-11-10 23:50:00|887.8|882.8|887.2|882.2|887.9|882.9|887.2|882.2|33
1605052500000|2020-11-10 23:55:00|887.3|882.3|886.8|881.8|887.3|882.3|886.5|881.5|39
1604966400000|2020-11-10 00:00:00|876.3|871.3|876.6|871.6|876.8|871.8|875.7|870.7|44
1604966700000|2020-11-10 00:05:00|876.7|871.7|877|872|877|872|876|871|67
1604967000000|2020-11-10 00:10:00|876.8|871.8|877|872|877|872|876.5|871.5|60
1604967300000|2020-11-10 00:15:00|876.9|871.9|875|870|877|872|875|870|61
1604967600000|2020-11-10 00:20:00|875.1|870.1|874.4|869.4|875.6|870.6|874.4|869.4|47
1604967900000|2020-11-10 00:25:00|874.5|869.5|874.2|869.2|874.9|869.9|873.9|868.9|62
1604968200000|2020-11-10 00:30:00|874.1|869.1|874.7|869.7|874.9|869.9|873.9|868.9|60
1604968500000|2020-11-10 00:35:00|874.6|869.6|874|869|874.8|869.8|873.8|868.8|56
1604968800000|2020-11-10 00:40:00|874.1|869.1|874|869|874.3|869.3|873.6|868.6|37
1604969100000|2020-11-10 00:45:00|874.1|869.1|874.4|869.4|874.6|869.6|874|869|33
1604969400000|2020-11-10 00:50:00|874.3|869.3|875.5|870.5|875.6|870.6|874.1|869.1|37
1604969700000|2020-11-10 00:55:00|875.4|870.4|875.5|870.5|875.7|870.7|875.2|870.2|17
1604970000000|2020-11-10 01:00:00|875.3|870.3|873.3|868.3|875.7|870.7|873.2|868.2|134
1604970300000|2020-11-10 01:05:00|873.4|868.4|873.6|868.6|873.8|868.8|871.8|866.8|69
1604970600000|2020-11-10 01:10:00|873.5|868.5|873.4|868.4|873.6|868.6|872.5|867.5|63
1604970900000|2020-11-10 01:15:00|873.3|868.3|872.3|867.3|873.4|868.4|871.7|866.7|94
1604971200000|2020-11-10 01:20:00|872.2|867.2|873|868|873.2|868.2|871.7|866.7|56
1604971500000|2020-11-10 01:25:00|872.9|867.9|873.9|868.9|874|869|872.9|867.9|37
1604971800000|2020-11-10 01:30:00|874|869|873.5|868.5|874.1|869.1|873|868|37
1604972100000|2020-11-10 01:35:00|873.6|868.6|873.3|868.3|874.6|869.6|873.3|868.3|59
1604972400000|2020-11-10 01:40:00|873.4|868.4|874.6|869.6|874.7|869.7|872.9|867.9|39
1604972700000|2020-11-10 01:45:00|874.5|869.5|874.6|869.6|874.8|869.8|874.3|869.3|34
1604973000000|2020-11-10 01:50:00|874.5|869.5|873.7|868.7|875|870|873.7|868.7|22
1604973300000|2020-11-10 01:55:00|873.9|868.9|874.1|869.1|874.1|869.1|873.4|868.4|21
1604973600000|2020-11-10 02:00:00|873.9|868.9|875.9|870.9|876.2|871.2|873.9|868.9|61
1604973900000|2020-11-10 02:05:00|875.8|870.8|877.2|872.2|877.3|872.3|875.7|870.7|64
1604974200000|2020-11-10 02:10:00|877.1|872.1|876.4|871.4|877.3|872.3|876.3|871.3|57
1604974500000|2020-11-10 02:15:00|876.3|871.3|876.4|871.4|876.5|871.5|876|871|43
1604974800000|2020-11-10 02:20:00|876.5|871.5|876|871|876.5|871.5|875.9|870.9|57
1604975100000|2020-11-10 02:25:00|875.9|870.9|875.7|870.7|876|871|874.7|869.7|42
1604975400000|2020-11-10 02:30:00|875.8|870.8|877|872|877.3|872.3|875.8|870.8|50
1604975700000|2020-11-10 02:35:00|876.9|871.9|876.6|871.6|876.9|871.9|876.1|871.1|39
1604976000000|2020-11-10 02:40:00|876.7|871.7|876.6|871.6|877|872|876.3|871.3|33
1604976300000|2020-11-10 02:45:00|876.5|871.5|877|872|877.1|872.1|876.4|871.4|29
1604976600000|2020-11-10 02:50:00|877.1|872.1|876.6|871.6|877.1|872.1|876.5|871.5|28
1604976900000|2020-11-10 02:55:00|876.4|871.4|875.8|870.8|876.4|871.4|875.3|870.3|59
1604977200000|2020-11-10 03:00:00|875.7|870.7|876|871|876.6|871.6|875.5|870.5|64
1604977500000|2020-11-10 03:05:00|875.9|870.9|876.2|871.2|876.3|871.3|875.8|870.8|28
1604977800000|2020-11-10 03:10:00|876.1|871.1|876.4|871.4|876.5|871.5|875.7|870.7|23
1604978100000|2020-11-10 03:15:00|876.3|871.3|876.2|871.2|876.5|871.5|875.3|870.3|43
1604978400000|2020-11-10 03:20:00|876.3|871.3|876.2|871.2|877|872|876.1|871.1|38
1604978700000|2020-11-10 03:25:00|875.9|870.9|876.3|871.3|876.5|871.5|875.9|870.9|32
1604979000000|2020-11-10 03:30:00|876.2|871.2|876.1|871.1|876.5|871.5|876.1|871.1|28
1604979300000|2020-11-10 03:35:00|876.2|871.2|876.5|871.5|877.1|872.1|876.1|871.1|38
1604979600000|2020-11-10 03:40:00|876.6|871.6|876.5|871.5|877.1|872.1|876.2|871.2|27
1604979900000|2020-11-10 03:45:00|876.4|871.4|876|871|876.4|871.4|875.8|870.8|24
1604980200000|2020-11-10 03:50:00|876.1|871.1|876.4|871.4|876.4|871.4|875.8|870.8|31
1604980500000|2020-11-10 03:55:00|876.3|871.3|876.2|871.2|876.4|871.4|875.9|870.9|21
1604980800000|2020-11-10 04:00:00|876.5|871.5|876.7|871.7|876.8|871.8|876.4|871.4|14
1604981100000|2020-11-10 04:05:00|876.6|871.6|876.8|871.8|877.4|872.4|876.4|871.4|51
1604981400000|2020-11-10 04:10:00|876.9|871.9|877.4|872.4|877.5|872.5|876.7|871.7|43
1604981700000|2020-11-10 04:15:00|877.5|872.5|877|872|877.5|872.5|876.6|871.6|22
1604982000000|2020-11-10 04:20:00|877.1|872.1|876.9|871.9|877.1|872.1|876.2|871.2|53
1604982300000|2020-11-10 04:25:00|876.8|871.8|877.1|872.1|877.1|872.1|876.7|871.7|22
1604982600000|2020-11-10 04:30:00|877|872|876.7|871.7|877|872|876.7|871.7|18
1604982900000|2020-11-10 04:35:00|876.8|871.8|876.6|871.6|876.9|871.9|876.1|871.1|27
1604983200000|2020-11-10 04:40:00|876.7|871.7|876.6|871.6|876.9|871.9|876.5|871.5|10
1604983500000|2020-11-10 04:45:00|876.7|871.7|876.6|871.6|876.9|871.9|876.3|871.3|20
1604983800000|2020-11-10 04:50:00|876.7|871.7|876.5|871.5|877|872|876.5|871.5|22
1604984100000|2020-11-10 04:55:00|876.6|871.6|876.6|871.6|876.7|871.7|876.5|871.5|9
1604984400000|2020-11-10 05:00:00|876.7|871.7|876|871|877|872|876|871|21
1604984700000|2020-11-10 05:05:00|876.1|871.1|876.5|871.5|876.7|871.7|876|871|18
1604985000000|2020-11-10 05:10:00|876.4|871.4|876|871|876.4|871.4|876|871|6
1604985300000|2020-11-10 05:15:00|876.1|871.1|875.9|870.9|876.1|871.1|875.7|870.7|20
1604985600000|2020-11-10 05:20:00|875.8|870.8|876|871|876.3|871.3|875.7|870.7|33
1604985900000|2020-11-10 05:25:00|876.1|871.1|876.3|871.3|876.4|871.4|876|871|8
1604986200000|2020-11-10 05:30:00|876.4|871.4|876|871|876.4|871.4|875.5|870.5|25
1604986500000|2020-11-10 05:35:00|875.9|870.9|875.6|870.6|875.9|870.9|875.5|870.5|24
1604986800000|2020-11-10 05:40:00|875.7|870.7|874.4|869.4|875.8|870.8|874.4|869.4|38
1604987100000|2020-11-10 05:45:00|874.3|869.3|874.9|869.9|875.3|870.3|874.2|869.2|40
1604987400000|2020-11-10 05:50:00|874.7|869.7|875.7|870.7|876.2|871.2|874.4|869.4|34
1604987700000|2020-11-10 05:55:00|875.6|870.6|875.2|870.2|876|871|875.1|870.1|35
1604988000000|2020-11-10 06:00:00|875.1|870.1|875|870|875.8|870.8|874.8|869.8|37
1604988300000|2020-11-10 06:05:00|874.9|869.9|875.6|870.6|876|871|874.4|869.4|36
1604988600000|2020-11-10 06:10:00|875.5|870.5|875.3|870.3|875.8|870.8|874.9|869.9|40
1604988900000|2020-11-10 06:15:00|875.2|870.2|874.4|869.4|875.4|870.4|874.1|869.1|41
1604989200000|2020-11-10 06:20:00|874.7|869.7|874.1|869.1|875.5|870.5|873.7|868.7|49
1604989500000|2020-11-10 06:25:00|874.2|869.2|874.4|869.4|875.2|870.2|874.2|869.2|26
1604989800000|2020-11-10 06:30:00|874.3|869.3|875.8|870.8|875.9|870.9|874.3|869.3|30
1604990100000|2020-11-10 06:35:00|875.9|870.9|876.7|871.7|877.2|872.2|875.9|870.9|59
1604990400000|2020-11-10 06:40:00|876.8|871.8|876.6|871.6|876.9|871.9|876.5|871.5|50
1604990700000|2020-11-10 06:45:00|876.7|871.7|877.3|872.3|877.3|872.3|876.3|871.3|26
1604991000000|2020-11-10 06:50:00|877.2|872.2|877.3|872.3|877.7|872.7|877.2|872.2|36
1604991300000|2020-11-10 06:55:00|877.4|872.4|878.7|873.7|879|874|877.4|872.4|36
1604991600000|2020-11-10 07:00:00|878.8|873.8|881.7|876.7|881.9|876.9|878.8|873.8|87
1604991900000|2020-11-10 07:05:00|881.4|876.4|878.5|873.5|881.8|876.8|877.9|872.9|57
1604992200000|2020-11-10 07:10:00|878.6|873.6|879.1|874.1|879.9|874.9|878.6|873.6|52
1604992500000|2020-11-10 07:15:00|879.2|874.2|879.6|874.6|879.9|874.9|878.8|873.8|68
1604992800000|2020-11-10 07:20:00|879.7|874.7|880.6|875.6|880.6|875.6|879.2|874.2|49
1604993100000|2020-11-10 07:25:00|880.4|875.4|879.9|874.9|880.6|875.6|879.5|874.5|56
1604993400000|2020-11-10 07:30:00|880|875|878.3|873.3|880.2|875.2|877.9|872.9|82
1604993700000|2020-11-10 07:35:00|878.2|873.2|878.3|873.3|878.4|873.4|877.3|872.3|40
1604994000000|2020-11-10 07:40:00|878.4|873.4|880.1|875.1|880.1|875.1|877.7|872.7|69
1604994300000|2020-11-10 07:45:00|880|875|877.8|872.8|880.2|875.2|877.6|872.6|63
1604994600000|2020-11-10 07:50:00|878|873|877.6|872.6|879.1|874.1|877.5|872.5|62
1604994900000|2020-11-10 07:55:00|877.7|872.7|877.8|872.8|878.6|873.6|877.4|872.4|60
1604995200000|2020-11-10 08:00:00|877.9|872.9|880.7|875.7|881|876|877.8|872.8|77
1604995500000|2020-11-10 08:05:00|880.6|875.6|880.8|875.8|881.2|876.2|879.7|874.7|66
1604995800000|2020-11-10 08:10:00|880.9|875.9|880.8|875.8|881.1|876.1|879.9|874.9|78
1604996100000|2020-11-10 08:15:00|880.9|875.9|879.5|874.5|881.2|876.2|879|874|84
1604996400000|2020-11-10 08:20:00|879.6|874.6|881.8|876.8|882.2|877.2|879.5|874.5|84
1604996700000|2020-11-10 08:25:00|881.9|876.9|883.1|878.1|883.8|878.8|881.9|876.9|61
1604997000000|2020-11-10 08:30:00|883.4|878.4|881.4|876.4|883.7|878.7|881|876|64
1604997300000|2020-11-10 08:35:00|881.5|876.5|880.5|875.5|881.7|876.7|879.9|874.9|47
1604997600000|2020-11-10 08:40:00|880.6|875.6|879.2|874.2|881|876|878.7|873.7|79
1604997900000|2020-11-10 08:45:00|879.3|874.3|882.4|877.4|882.6|877.6|879.2|874.2|116
1604998200000|2020-11-10 08:50:00|882.5|877.5|882.5|877.5|883.6|878.6|882|877|68
1604998500000|2020-11-10 08:55:00|882.6|877.6|882.5|877.5|882.8|877.8|881.8|876.8|85
1604998800000|2020-11-10 09:00:00|882.2|877.2|881.4|876.4|882.2|877.2|881.1|876.1|53
1604999100000|2020-11-10 09:05:00|881.6|876.6|882.7|877.7|883|878|881.2|876.2|56
1604999400000|2020-11-10 09:10:00|882.9|877.9|882.9|877.9|883.2|878.2|882.6|877.6|55
1604999700000|2020-11-10 09:15:00|882.8|877.8|883.4|878.4|884|879|882.8|877.8|55
1605000000000|2020-11-10 09:20:00|883.3|878.3|883.4|878.4|883.7|878.7|882.4|877.4|30
1605000300000|2020-11-10 09:25:00|883.2|878.2|882.4|877.4|883.6|878.6|882.2|877.2|50
1605000600000|2020-11-10 09:30:00|882.3|877.3|878.9|873.9|882.6|877.6|878|873|97
1605000900000|2020-11-10 09:35:00|878.5|873.5|879.5|874.5|879.8|874.8|878|873|96
1605001200000|2020-11-10 09:40:00|879.4|874.4|879.4|874.4|880.2|875.2|878.9|873.9|78
1605001500000|2020-11-10 09:45:00|879.5|874.5|880.5|875.5|881|876|879.5|874.5|80
1605001800000|2020-11-10 09:50:00|880.6|875.6|878.3|873.3|881|876|877.4|872.4|87
1605002100000|2020-11-10 09:55:00|878.7|873.7|879.1|874.1|879.3|874.3|877.7|872.7|90
1605002400000|2020-11-10 10:00:00|879|874|878.8|873.8|881|876|877.7|872.7|122
1605002700000|2020-11-10 10:05:00|878.5|873.5|876|871|878.9|873.9|876|871|146
1605003000000|2020-11-10 10:10:00|875.7|870.7|875.7|870.7|877|872|875.5|870.5|66
1605003300000|2020-11-10 10:15:00|875.8|870.8|875.3|870.3|876.3|871.3|875.2|870.2|57
1605003600000|2020-11-10 10:20:00|875.4|870.4|875.1|870.1|875.8|870.8|874.5|869.5|94
1605003900000|2020-11-10 10:25:00|875.2|870.2|873.8|868.8|875.7|870.7|873.8|868.8|82
1605004200000|2020-11-10 10:30:00|873.5|868.5|876.5|871.5|876.6|871.6|873.1|868.1|91
1605004500000|2020-11-10 10:35:00|876.3|871.3|877.5|872.5|877.7|872.7|876|871|56
1605004800000|2020-11-10 10:40:00|877.6|872.6|875|870|877.7|872.7|874.8|869.8|65
1605005100000|2020-11-10 10:45:00|875.2|870.2|874|869|876|871|874|869|64
1605005400000|2020-11-10 10:50:00|874.3|869.3|875.4|870.4|875.4|870.4|874|869|69
1605005700000|2020-11-10 10:55:00|875.5|870.5|874.4|869.4|875.7|870.7|873.8|868.8|90
1605006000000|2020-11-10 11:00:00|874.5|869.5|876.2|871.2|876.3|871.3|873.5|868.5|122
1605006300000|2020-11-10 11:05:00|876.1|871.1|876.5|871.5|877.1|872.1|876.1|871.1|63
1605006600000|2020-11-10 11:10:00|876.3|871.3|878.2|873.2|878.3|873.3|876.3|871.3|54
1605006900000|2020-11-10 11:15:00|878.1|873.1|877.4|872.4|878.2|873.2|877.3|872.3|80
1605007200000|2020-11-10 11:20:00|877.5|872.5|876.6|871.6|878.1|873.1|876.1|871.1|66
1605007500000|2020-11-10 11:25:00|876.7|871.7|876.7|871.7|877.2|872.2|876.5|871.5|78
1605007800000|2020-11-10 11:30:00|876.6|871.6|877.9|872.9|877.9|872.9|876.1|871.1|54
1605008100000|2020-11-10 11:35:00|877.8|872.8|878.8|873.8|879.2|874.2|877.4|872.4|71
1605008400000|2020-11-10 11:40:00|879|874|879|874|880.2|875.2|878.8|873.8|64
1605008700000|2020-11-10 11:45:00|878.9|873.9|879.7|874.7|880.3|875.3|878.9|873.9|49
1605009000000|2020-11-10 11:50:00|879.5|874.5|879.6|874.6|880.1|875.1|878.6|873.6|83
1605009300000|2020-11-10 11:55:00|879.7|874.7|881.1|876.1|881.5|876.5|879.6|874.6|80
1605009600000|2020-11-10 12:00:00|881.2|876.2|880.9|875.9|882.4|877.4|879.9|874.9|88
1605009900000|2020-11-10 12:05:00|881.2|876.2|879.1|874.1|881.9|876.9|878.9|873.9|87
1605010200000|2020-11-10 12:10:00|879.2|874.2|879.7|874.7|879.9|874.9|878.1|873.1|78
1605010500000|2020-11-10 12:15:00|879.3|874.3|878.3|873.3|879.6|874.6|878.2|873.2|71
1605010800000|2020-11-10 12:20:00|878|873|874.9|869.9|878.4|873.4|874.4|869.4|83
1605011100000|2020-11-10 12:25:00|875|870|875.5|870.5|876.4|871.4|875|870|76
1605011400000|2020-11-10 12:30:00|875.6|870.6|876.6|871.6|876.9|871.9|875.6|870.6|67
1605011700000|2020-11-10 12:35:00|876.7|871.7|876.1|871.1|877.4|872.4|875.6|870.6|73
1605012000000|2020-11-10 12:40:00|876.3|871.3|876.5|871.5|876.9|871.9|875.6|870.6|52
1605012300000|2020-11-10 12:45:00|876.6|871.6|876.6|871.6|877|872|876.3|871.3|68
1605012600000|2020-11-10 12:50:00|876.7|871.7|877.5|872.5|877.7|872.7|876.4|871.4|62
1605012900000|2020-11-10 12:55:00|877.6|872.6|877.6|872.6|877.8|872.8|876.6|871.6|54
1605013200000|2020-11-10 13:00:00|877.8|872.8|876|871|878.3|873.3|876|871|106
1605013500000|2020-11-10 13:05:00|875.6|870.6|873.7|868.7|875.7|870.7|873.3|868.3|96
1605013800000|2020-11-10 13:10:00|873.8|868.8|871.9|866.9|874.1|869.1|871.8|866.8|115
1605014100000|2020-11-10 13:15:00|872.1|867.1|873.6|868.6|873.8|868.8|872.1|867.1|111
1605014400000|2020-11-10 13:20:00|873.4|868.4|871.6|866.6|874.3|869.3|870.5|865.5|135
1605014700000|2020-11-10 13:25:00|871.5|866.5|871.3|866.3|872.2|867.2|871|866|81
1605015000000|2020-11-10 13:30:00|871.2|866.2|871.7|866.7|872.1|867.1|869.9|864.9|116
1605015300000|2020-11-10 13:35:00|871.8|866.8|872.7|867.7|872.8|867.8|870.3|865.3|139
1605015600000|2020-11-10 13:40:00|872.8|867.8|874.4|869.4|874.5|869.5|871.7|866.7|108
1605015900000|2020-11-10 13:45:00|874.5|869.5|872.6|867.6|874.8|869.8|872.2|867.2|94
1605016200000|2020-11-10 13:50:00|872.7|867.7|874.6|869.6|874.8|869.8|872.6|867.6|82
1605016500000|2020-11-10 13:55:00|874.3|869.3|875.4|870.4|876.6|871.6|874|869|88
1605016800000|2020-11-10 14:00:00|875.5|870.5|872.1|867.1|876|871|872.1|867.1|131
1605017100000|2020-11-10 14:05:00|872.2|867.2|873.8|868.8|875.6|870.6|871.4|866.4|128
1605017400000|2020-11-10 14:10:00|874|869|874.4|869.4|875.2|870.2|872.4|867.4|89
1605017700000|2020-11-10 14:15:00|874.5|869.5|873.3|868.3|875.4|870.4|873.2|868.2|100
1605018000000|2020-11-10 14:20:00|873.4|868.4|873.6|868.6|873.7|868.7|872.1|867.1|59
1605018300000|2020-11-10 14:25:00|873.4|868.4|875.4|870.4|875.6|870.6|871|866|137
1605018600000|2020-11-10 14:30:00|875.5|870.5|871.6|866.6|876.1|871.1|871.6|866.6|208
1605018900000|2020-11-10 14:35:00|871.7|866.7|872.6|867.6|873.9|868.9|869.6|864.6|256
1605019200000|2020-11-10 14:40:00|872.7|867.7|870|865|873.1|868.1|869.4|864.4|203
1605019500000|2020-11-10 14:45:00|869.9|864.9|872.4|867.4|872.5|867.5|869.8|864.8|177
1605019800000|2020-11-10 14:50:00|872.3|867.3|875.3|870.3|875.3|870.3|871.9|866.9|173
1605020100000|2020-11-10 14:55:00|875.1|870.1|878.1|873.1|878.3|873.3|874.9|869.9|177
1605020400000|2020-11-10 15:00:00|878.2|873.2|880.9|875.9|880.9|875.9|876.7|871.7|265
1605020700000|2020-11-10 15:05:00|881.1|876.1|881.5|876.5|882.6|877.6|880.4|875.4|208
1605021000000|2020-11-10 15:10:00|881.6|876.6|881.7|876.7|883.5|878.5|881|876|229
1605021300000|2020-11-10 15:15:00|881.6|876.6|882.2|877.2|882.8|877.8|880.8|875.8|192
1605021600000|2020-11-10 15:20:00|882.1|877.1|881.7|876.7|883.1|878.1|880.7|875.7|172
1605021900000|2020-11-10 15:25:00|881.8|876.8|882.3|877.3|883.1|878.1|881.1|876.1|124
1605022200000|2020-11-10 15:30:00|882.4|877.4|882.4|877.4|882.7|877.7|881.4|876.4|131
1605022500000|2020-11-10 15:35:00|882.3|877.3|882.1|877.1|882.5|877.5|881.1|876.1|138
1605022800000|2020-11-10 15:40:00|882|877|881.6|876.6|882.2|877.2|880.9|875.9|198
1605023100000|2020-11-10 15:45:00|881.8|876.8|882.2|877.2|882.7|877.7|881.3|876.3|135
1605023400000|2020-11-10 15:50:00|882.1|877.1|881.9|876.9|883.5|878.5|881.5|876.5|88
1605023700000|2020-11-10 15:55:00|881.8|876.8|886.6|881.6|887.2|882.2|881.7|876.7|141
1605024000000|2020-11-10 16:00:00|886.7|881.7|888.6|883.6|888.8|883.8|886.3|881.3|116
1605024300000|2020-11-10 16:05:00|888.7|883.7|888.2|883.2|889.6|884.6|886.5|881.5|137
1605024600000|2020-11-10 16:10:00|888|883|888.7|883.7|889.3|884.3|887.5|882.5|113
1605024900000|2020-11-10 16:15:00|888.8|883.8|890.3|885.3|890.8|885.8|888.8|883.8|125
1605025200000|2020-11-10 16:20:00|890.4|885.4|889.5|884.5|890.8|885.8|888.7|883.7|123
1605025500000|2020-11-10 16:25:00|889.6|884.6|890.4|885.4|890.7|885.7|889.6|884.6|91
1605025800000|2020-11-10 16:30:00|890.3|885.3|889.7|884.7|891|886|889.4|884.4|85
1605026100000|2020-11-10 16:35:00|889.8|884.8|890|885|890.3|885.3|889.4|884.4|81
1605026400000|2020-11-10 16:40:00|889.9|884.9|890.8|885.8|891.2|886.2|889.6|884.6|85
1605026700000|2020-11-10 16:45:00|891|886|890.9|885.9|892.2|887.2|889.8|884.8|78
1605027000000|2020-11-10 16:50:00|891|886|891.2|886.2|891.4|886.4|889.8|884.8|125
1605027300000|2020-11-10 16:55:00|891.1|886.1|891.3|886.3|891.8|886.8|890.5|885.5|98
1605027600000|2020-11-10 17:00:00|891.4|886.4|893.5|888.5|893.9|888.9|891.4|886.4|98
1605027900000|2020-11-10 17:05:00|893.7|888.7|895|890|895.3|890.3|893.7|888.7|74
1605028200000|2020-11-10 17:10:00|894.7|889.7|893.5|888.5|895.3|890.3|893.5|888.5|93
1605028500000|2020-11-10 17:15:00|893.7|888.7|892.7|887.7|893.9|888.9|892|887|108
1605028800000|2020-11-10 17:20:00|892.6|887.6|893.4|888.4|894.1|889.1|892.6|887.6|100
1605029100000|2020-11-10 17:25:00|893.5|888.5|892.9|887.9|893.9|888.9|892.8|887.8|88
1605029400000|2020-11-10 17:30:00|892.1|887.1|894.4|889.4|894.4|889.4|892.1|887.1|80
1605029700000|2020-11-10 17:35:00|894.5|889.5|895.7|890.7|897.1|892.1|894.4|889.4|102
1605030000000|2020-11-10 17:40:00|895.6|890.6|893.4|888.4|895.7|890.7|893.1|888.1|81
1605030300000|2020-11-10 17:45:00|893.3|888.3|894|889|894.1|889.1|893.1|888.1|47
1605030600000|2020-11-10 17:50:00|893.9|888.9|894.3|889.3|894.5|889.5|893.4|888.4|61
1605030900000|2020-11-10 17:55:00|893.8|888.8|895.9|890.9|896.2|891.2|893.8|888.8|121
1605031200000|2020-11-10 18:00:00|896|891|895|890|897.5|892.5|894.3|889.3|220
1605031500000|2020-11-10 18:05:00|894.9|889.9|894.7|889.7|896.2|891.2|894.4|889.4|86
1605031800000|2020-11-10 18:10:00|894.8|889.8|892.7|887.7|894.8|889.8|891.8|886.8|62
1605032100000|2020-11-10 18:15:00|892.6|887.6|891.7|886.7|893.2|888.2|891.4|886.4|72
1605032400000|2020-11-10 18:20:00|891.6|886.6|889.4|884.4|891.7|886.7|889.4|884.4|52
1605032700000|2020-11-10 18:25:00|889.6|884.6|887.8|882.8|889.7|884.7|887.8|882.8|72
1605033000000|2020-11-10 18:30:00|887.7|882.7|886.8|881.8|888.1|883.1|886.4|881.4|65
1605033300000|2020-11-10 18:35:00|886.9|881.9|888.1|883.1|888.6|883.6|886.5|881.5|67
1605033600000|2020-11-10 18:40:00|888.2|883.2|888.9|883.9|888.9|883.9|887.7|882.7|69
1605033900000|2020-11-10 18:45:00|888.7|883.7|889.3|884.3|889.4|884.4|888.7|883.7|45
1605034200000|2020-11-10 18:50:00|889.2|884.2|890.4|885.4|890.6|885.6|889.2|884.2|50
1605034500000|2020-11-10 18:55:00|890.7|885.7|889.7|884.7|890.7|885.7|889.3|884.3|62
1605034800000|2020-11-10 19:00:00|889.6|884.6|888.8|883.8|889.7|884.7|888.3|883.3|49
1605035100000|2020-11-10 19:05:00|889|884|889.3|884.3|889.7|884.7|888.8|883.8|25
1605035400000|2020-11-10 19:10:00|889.2|884.2|889.4|884.4|889.4|884.4|887.8|882.8|86
1605035700000|2020-11-10 19:15:00|889.5|884.5|888.6|883.6|889.5|884.5|888.2|883.2|38
1605036000000|2020-11-10 19:20:00|888.7|883.7|888|883|888.8|883.8|887|882|64
1605036300000|2020-11-10 19:25:00|888.1|883.1|887.3|882.3|888.5|883.5|886.8|881.8|74
1605036600000|2020-11-10 19:30:00|887.6|882.6|889.3|884.3|890|885|887.6|882.6|49
1605036900000|2020-11-10 19:35:00|889.2|884.2|890|885|890.2|885.2|888.8|883.8|74
1605037200000|2020-11-10 19:40:00|889.8|884.8|890|885|890.4|885.4|889.6|884.6|71
1605037500000|2020-11-10 19:45:00|889.8|884.8|889.8|884.8|890.4|885.4|889.6|884.6|61
1605037800000|2020-11-10 19:50:00|889.7|884.7|889.8|884.8|890.3|885.3|889.6|884.6|34
1605038100000|2020-11-10 19:55:00|889.7|884.7|890|885|890.4|885.4|889.7|884.7|42
1605038400000|2020-11-10 20:00:00|889.8|884.8|889.4|884.4|890.3|885.3|889.3|884.3|75
1605038700000|2020-11-10 20:05:00|889.5|884.5|888.3|883.3|889.5|884.5|887.9|882.9|28
1605039000000|2020-11-10 20:10:00|888.4|883.4|888.3|883.3|889.2|884.2|888.2|883.2|43
1605039300000|2020-11-10 20:15:00|888.4|883.4|888.7|883.7|889|884|888.3|883.3|28
1605039600000|2020-11-10 20:20:00|888.8|883.8|888.7|883.7|889.1|884.1|888.4|883.4|41
1605039900000|2020-11-10 20:25:00|888.6|883.6|888.5|883.5|889|884|888.5|883.5|37
1605040200000|2020-11-10 20:30:00|888.6|883.6|888.5|883.5|888.6|883.6|887.9|882.9|51
1605040500000|2020-11-10 20:35:00|888.4|883.4|887.9|882.9|888.6|883.6|887.7|882.7|36
1605040800000|2020-11-10 20:40:00|888|883|888.7|883.7|889|884|888|883|18
1605041100000|2020-11-10 20:45:00|888.6|883.6|888.7|883.7|888.7|883.7|888.2|883.2|48
1605041400000|2020-11-10 20:50:00|888.6|883.6|886.7|881.7|888.6|883.6|886.7|881.7|52
1605041700000|2020-11-10 20:55:00|886.8|881.8|886.9|881.9|887.3|882.3|886|881|87
1605045600000|2020-11-10 22:00:00|889.9|884.9|889.9|884.9|889.9|884.9|889.9|884.9|1
1605049200000|2020-11-10 23:00:00|895.7|877.7|888|883|895.8|883|887.6|876|70
1605049500000|2020-11-10 23:05:00|887.9|882.9|888.4|883.4|888.4|883.4|887.3|882.3|23
1605049800000|2020-11-10 23:10:00|888.3|883.3|887.3|882.3|888.3|883.3|886.7|881.7|29
1605050100000|2020-11-10 23:15:00|887.4|882.4|888.6|883.6|888.6|883.6|887.2|882.2|23
1605050400000|2020-11-10 23:20:00|888.9|883.9|889.4|884.4|890|885|888.9|883.9|56
1605050700000|2020-11-10 23:25:00|889.5|884.5|889.2|884.2|890|885|889.2|884.2|18
1605051000000|2020-11-10 23:30:00|889.1|884.1|888.5|883.5|889.3|884.3|888.1|883.1|34
1605051300000|2020-11-10 23:35:00|888.4|883.4|888.1|883.1|888.7|883.7|888.1|883.1|22
1605051600000|2020-11-10 23:40:00|888.2|883.2|888.1|883.1|888.8|883.8|888|883|30
1605051900000|2020-11-10 23:45:00|888|883|887.9|882.9|888.8|883.8|887.7|882.7|41
1605052200000|2020-11-10 23:50:00|887.8|882.8|887.2|882.2|887.9|882.9|887.2|882.2|33
1605052500000|2020-11-10 23:55:00|887.3|882.3|886.8|881.8|887.3|882.3|886.5|881.5|39
1605052800000|2020-11-11 00:00:00|886.9|881.9|887.1|882.1|888.2|883.2|886.7|881.7|71
1605053100000|2020-11-11 00:05:00|887|882|886.5|881.5|887.3|882.3|886.2|881.2|61
1605053400000|2020-11-11 00:10:00|886.6|881.6|887.7|882.7|887.7|882.7|886.5|881.5|48
1605053700000|2020-11-11 00:15:00|887.9|882.9|888.3|883.3|888.8|883.8|887.9|882.9|56
1605054000000|2020-11-11 00:20:00|888.4|883.4|888.4|883.4|888.7|883.7|888.1|883.1|39
1605054300000|2020-11-11 00:25:00|888.3|883.3|888.3|883.3|889.2|884.2|888.3|883.3|28
1605054600000|2020-11-11 00:30:00|886.2|881.2|891.5|880.5|891.7|881.2|886.2|879.7|39
1605054900000|2020-11-11 00:35:00|891.6|880.6|889|884|891.8|885.8|888.7|880.2|34
1605055200000|2020-11-11 00:40:00|889.1|884.1|888.8|883.8|889.7|884.7|888.3|883.3|36
1605055500000|2020-11-11 00:45:00|888.9|883.9|888.2|883.2|889.2|884.2|888|883|47
1605055800000|2020-11-11 00:50:00|888.1|883.1|888.1|883.1|888.5|883.5|887.9|882.9|36
1605056100000|2020-11-11 00:55:00|887.9|882.9|887.7|882.7|888.2|883.2|887.7|882.7|16
1605056400000|2020-11-11 01:00:00|887.6|882.6|888|883|888.6|883.6|887.1|882.1|102
1605056700000|2020-11-11 01:05:00|888.1|883.1|888.5|883.5|888.5|883.5|887.6|882.6|54
1605057000000|2020-11-11 01:10:00|888.6|883.6|888.9|883.9|889.1|884.1|888.5|883.5|51
1605057300000|2020-11-11 01:15:00|888.8|883.8|887.8|882.8|889|884|887.1|882.1|52
1605057600000|2020-11-11 01:20:00|887.7|882.7|888|883|888.2|883.2|887.1|882.1|59
1605057900000|2020-11-11 01:25:00|887.9|882.9|889.7|884.7|889.8|884.8|887.9|882.9|74
1605058200000|2020-11-11 01:30:00|889.6|884.6|890|885|890.1|885.1|889.2|884.2|53
1605058500000|2020-11-11 01:35:00|890.2|885.2|890.2|885.2|890.4|885.4|889.8|884.8|38
1605058800000|2020-11-11 01:40:00|890.1|885.1|890|885|890.4|885.4|889.9|884.9|63
1605059100000|2020-11-11 01:45:00|889.9|884.9|889.9|884.9|890.6|885.6|889.8|884.8|42
1605059400000|2020-11-11 01:50:00|890.2|885.2|888.8|883.8|890.2|885.2|888.6|883.6|32
1605059700000|2020-11-11 01:55:00|888.7|883.7|889.5|884.5|889.6|884.6|888.7|883.7|40
1605060000000|2020-11-11 02:00:00|889.1|884.1|889.4|884.4|889.8|884.8|888.9|883.9|56
1605060300000|2020-11-11 02:05:00|889.5|884.5|890.4|885.4|890.9|885.9|889.1|884.1|45
1605060600000|2020-11-11 02:10:00|890.5|885.5|890.6|885.6|890.8|885.8|890.3|885.3|22
1605060900000|2020-11-11 02:15:00|890.7|885.7|891.9|886.9|891.9|886.9|890.7|885.7|40
1605061200000|2020-11-11 02:20:00|892|887|892.1|887.1|892.5|887.5|891.5|886.5|42
1605061500000|2020-11-11 02:25:00|892.2|887.2|891.6|886.6|892.6|887.6|891.4|886.4|44
1605061800000|2020-11-11 02:30:00|891.5|886.5|891.3|886.3|891.5|886.5|890.9|885.9|37
1605062100000|2020-11-11 02:35:00|891.4|886.4|892.6|887.6|892.6|887.6|891.2|886.2|34
1605062400000|2020-11-11 02:40:00|892.7|887.7|894.1|889.1|894.4|889.4|892.3|887.3|82
1605062700000|2020-11-11 02:45:00|894|889|894.2|889.2|894.4|889.4|893.6|888.6|52
1605063000000|2020-11-11 02:50:00|894.3|889.3|893.6|888.6|894.4|889.4|893.6|888.6|49
1605063300000|2020-11-11 02:55:00|893.7|888.7|894.2|889.2|894.2|889.2|893.2|888.2|40
1605063600000|2020-11-11 03:00:00|894.3|889.3|893.5|888.5|894.4|889.4|893.5|888.5|48
1605063900000|2020-11-11 03:05:00|893.3|888.3|893.7|888.7|893.7|888.7|893.2|888.2|22
1605064200000|2020-11-11 03:10:00|893.6|888.6|894.2|889.2|895.1|890.1|893.6|888.6|68
1605064500000|2020-11-11 03:15:00|894.1|889.1|895.4|890.4|895.5|890.5|893.7|888.7|60
1605064800000|2020-11-11 03:20:00|895.5|890.5|895.7|890.7|895.8|890.8|895.3|890.3|52
1605065100000|2020-11-11 03:25:00|895.5|890.5|894.5|889.5|895.7|890.7|894.5|889.5|47
1605065400000|2020-11-11 03:30:00|894.6|889.6|892.6|887.6|894.9|889.9|892.5|887.5|64
1605065700000|2020-11-11 03:35:00|892.5|887.5|891.8|886.8|892.5|887.5|891.1|886.1|56
1605066000000|2020-11-11 03:40:00|891.6|886.6|892|887|892.6|887.6|891.6|886.6|24
1605066300000|2020-11-11 03:45:00|891.9|886.9|892.7|887.7|892.8|887.8|891.9|886.9|20
1605066600000|2020-11-11 03:50:00|892.6|887.6|893.4|888.4|893.7|888.7|892.6|887.6|35
1605066900000|2020-11-11 03:55:00|893.2|888.2|892.8|887.8|893.2|888.2|892.7|887.7|29
1605067200000|2020-11-11 04:00:00|892.7|887.7|892.3|887.3|893.1|888.1|892.1|887.1|26
1605067500000|2020-11-11 04:05:00|892.1|887.1|891.5|886.5|892.4|887.4|891.4|886.4|34
1605067800000|2020-11-11 04:10:00|891.7|886.7|892.1|887.1|892.4|887.4|891.6|886.6|29
1605068100000|2020-11-11 04:15:00|892|887|891.7|886.7|892|887|891.4|886.4|26
1605068400000|2020-11-11 04:20:00|891.8|886.8|891.6|886.6|892.2|887.2|891.5|886.5|27
1605068700000|2020-11-11 04:25:00|891.5|886.5|891.1|886.1|892|887|891.1|886.1|21
1605069000000|2020-11-11 04:30:00|891.3|886.3|891.2|886.2|891.5|886.5|890.8|885.8|28
1605069300000|2020-11-11 04:35:00|891.1|886.1|891.6|886.6|891.8|886.8|891.1|886.1|26
1605069600000|2020-11-11 04:40:00|891.8|886.8|891.6|886.6|891.9|886.9|891.4|886.4|17
1605069900000|2020-11-11 04:45:00|891.7|886.7|892.2|887.2|892.3|887.3|891.6|886.6|19
1605070200000|2020-11-11 04:50:00|892.4|887.4|891.6|886.6|892.4|887.4|891.4|886.4|18
1605070500000|2020-11-11 04:55:00|891.7|886.7|891.7|886.7|891.7|886.7|891.6|886.6|3
1605070800000|2020-11-11 05:00:00|891.6|886.6|892.4|887.4|892.4|887.4|891.6|886.6|14
1605071100000|2020-11-11 05:05:00|892.6|887.6|892.8|887.8|892.8|887.8|892.6|887.6|7
1605071400000|2020-11-11 05:10:00|892.7|887.7|892.7|887.7|892.7|887.7|892.1|887.1|11
1605071700000|2020-11-11 05:15:00|892.8|887.8|893.6|888.6|893.7|888.7|892.7|887.7|40
1605072000000|2020-11-11 05:20:00|893.8|888.8|893.4|888.4|894.1|889.1|893.2|888.2|32
1605072300000|2020-11-11 05:25:00|893.3|888.3|893|888|893.3|888.3|892.7|887.7|15
1605072600000|2020-11-11 05:30:00|892.7|887.7|891.9|886.9|892.9|887.9|891.7|886.7|29
1605072900000|2020-11-11 05:35:00|892.1|887.1|891.4|886.4|892.7|887.7|891.3|886.3|26
1605073200000|2020-11-11 05:40:00|891.3|886.3|891.9|886.9|891.9|886.9|891.2|886.2|18
1605073500000|2020-11-11 05:45:00|891.8|886.8|892.6|887.6|892.7|887.7|891.8|886.8|22
1605073800000|2020-11-11 05:50:00|892.7|887.7|891.6|886.6|892.7|887.7|891.2|886.2|25
1605074100000|2020-11-11 05:55:00|891.5|886.5|892.6|887.6|892.7|887.7|891.3|886.3|34
1605074400000|2020-11-11 06:00:00|892.7|887.7|892.9|887.9|893.2|888.2|892.2|887.2|40
1605074700000|2020-11-11 06:05:00|892.8|887.8|893.4|888.4|893.4|888.4|892.4|887.4|45
1605075000000|2020-11-11 06:10:00|893.3|888.3|892.7|887.7|893.4|888.4|892.5|887.5|18
1605075300000|2020-11-11 06:15:00|892.6|887.6|892.5|887.5|892.6|887.6|891.8|886.8|27
1605075600000|2020-11-11 06:20:00|892.4|887.4|892.6|887.6|892.7|887.7|892|887|20
1605075900000|2020-11-11 06:25:00|892.5|887.5|891.9|886.9|892.9|887.9|891.9|886.9|25
1605076200000|2020-11-11 06:30:00|891.8|886.8|893.4|888.4|893.4|888.4|891.8|886.8|22
1605076500000|2020-11-11 06:35:00|893.3|888.3|892.7|887.7|893.5|888.5|892.7|887.7|35
1605076800000|2020-11-11 06:40:00|892.6|887.6|893|888|893.4|888.4|892.5|887.5|43
1605077100000|2020-11-11 06:45:00|893.2|888.2|893.8|888.8|894|889|893.1|888.1|39
1605077400000|2020-11-11 06:50:00|893.7|888.7|894.5|889.5|894.6|889.6|893.6|888.6|31
1605077700000|2020-11-11 06:55:00|894.6|889.6|893.3|888.3|894.9|889.9|893.3|888.3|30
1605078000000|2020-11-11 07:00:00|893.2|888.2|892.6|887.6|893.9|888.9|892.5|887.5|39
1605078300000|2020-11-11 07:05:00|892.7|887.7|891.7|886.7|893|888|891.1|886.1|66
1605078600000|2020-11-11 07:10:00|891.8|886.8|891.4|886.4|891.9|886.9|890.9|885.9|56
1605078900000|2020-11-11 07:15:00|891.3|886.3|890.5|885.5|891.9|886.9|889.8|884.8|65
1605079200000|2020-11-11 07:20:00|890.6|885.6|889.8|884.8|891.3|886.3|889.7|884.7|47
1605079500000|2020-11-11 07:25:00|889.6|884.6|888.6|883.6|890.3|885.3|888.6|883.6|60
1605079800000|2020-11-11 07:30:00|888.7|883.7|889.6|884.6|889.6|884.6|888.2|883.2|66
1605080100000|2020-11-11 07:35:00|889.8|884.8|890|885|890.8|885.8|889.8|884.8|33
1605080400000|2020-11-11 07:40:00|889.8|884.8|889.9|884.9|890.8|885.8|889.7|884.7|43
1605080700000|2020-11-11 07:45:00|889.8|884.8|888.7|883.7|890|885|888.5|883.5|60
1605081000000|2020-11-11 07:50:00|888.8|883.8|889.2|884.2|889.5|884.5|888.7|883.7|35
1605081300000|2020-11-11 07:55:00|889.3|884.3|888.1|883.1|889.5|884.5|888.1|883.1|72
1605081600000|2020-11-11 08:00:00|888|883|888.2|883.2|888.5|883.5|886.8|881.8|70
1605082200000|2020-11-11 08:10:00|895.8|878.3|888.2|883.2|896.1|885.2|888.1|878.3|41
1605082500000|2020-11-11 08:15:00|888.1|883.1|887.1|882.1|888.2|883.2|886.8|881.8|71
1605082800000|2020-11-11 08:20:00|886.9|881.9|887.5|882.5|888.1|883.1|886|881|67
1605083100000|2020-11-11 08:25:00|887.4|882.4|887.5|882.5|888.1|883.1|886.6|881.6|51
1605083400000|2020-11-11 08:30:00|887.6|882.6|887.1|882.1|887.7|882.7|886.9|881.9|75
1605083700000|2020-11-11 08:35:00|887.4|882.4|887.9|882.9|887.9|882.9|886.5|881.5|59
1605084000000|2020-11-11 08:40:00|888|883|888.4|883.4|889.2|884.2|888|883|52
1605084300000|2020-11-11 08:45:00|888.5|883.5|889.7|884.7|889.8|884.8|888.3|883.3|94
1605084600000|2020-11-11 08:50:00|889.8|884.8|888.1|883.1|889.8|884.8|887.9|882.9|52
1605084900000|2020-11-11 08:55:00|888|883|889.2|884.2|889.5|884.5|887.8|882.8|53
1605085200000|2020-11-11 09:00:00|889.4|884.4|888|883|890.1|885.1|888|883|51
1605085500000|2020-11-11 09:05:00|888.1|883.1|889.1|884.1|889.3|884.3|888.1|883.1|34
1605085800000|2020-11-11 09:10:00|889|884|888.4|883.4|889.4|884.4|888.4|883.4|42
1605086100000|2020-11-11 09:15:00|888.5|883.5|888.8|883.8|889|884|888.2|883.2|49
1605086400000|2020-11-11 09:20:00|888.7|883.7|888.8|883.8|890.2|885.2|888.6|883.6|55
1605086700000|2020-11-11 09:25:00|889.1|884.1|890|885|890.1|885.1|889|884|38
1605087000000|2020-11-11 09:30:00|890.1|885.1|890.8|885.8|894.6|885.9|889.4|883.3|82
1605087300000|2020-11-11 09:35:00|890.7|885.7|890.8|885.8|891.7|886.7|890.4|885.4|53
1605087600000|2020-11-11 09:40:00|891|886|890.7|885.7|891.6|886.6|890.7|885.7|53
1605087900000|2020-11-11 09:45:00|890.8|885.8|890|885|891.5|886.5|889.8|884.8|34
1605088200000|2020-11-11 09:50:00|890.1|885.1|890.7|885.7|890.9|885.9|890|885|45
1605088500000|2020-11-11 09:55:00|890.8|885.8|892.4|887.4|892.7|887.7|890.5|885.5|74
1605088800000|2020-11-11 10:00:00|892.5|887.5|892.4|887.4|893|888|892|887|64
1605089100000|2020-11-11 10:05:00|892.2|887.2|891.4|886.4|892.4|887.4|891.4|886.4|53
1605089400000|2020-11-11 10:10:00|891.2|886.2|891.1|886.1|891.5|886.5|890.3|885.3|48
1605089700000|2020-11-11 10:15:00|891|886|890|885|891.5|886.5|889.5|884.5|35
1605090000000|2020-11-11 10:20:00|890.1|885.1|889.3|884.3|890.4|885.4|889.3|884.3|29
1605090300000|2020-11-11 10:25:00|889.1|884.1|889.3|884.3|889.9|884.9|889|884|43
1605090600000|2020-11-11 10:30:00|889.4|884.4|889.1|884.1|889.4|884.4|888.4|883.4|42
1605090900000|2020-11-11 10:35:00|889|884|889.6|884.6|889.6|884.6|888.6|883.6|29
1605091200000|2020-11-11 10:40:00|889.4|884.4|889.2|884.2|889.7|884.7|889.2|884.2|26
1605091500000|2020-11-11 10:45:00|889|884|888.2|883.2|889.4|884.4|887.8|882.8|35
1605091800000|2020-11-11 10:50:00|888.3|883.3|888.5|883.5|888.6|883.6|888.2|883.2|19
1605092100000|2020-11-11 10:55:00|888.4|883.4|888.1|883.1|888.7|883.7|888|883|32
1605092400000|2020-11-11 11:00:00|888.3|883.3|889.3|884.3|889.3|884.3|887.8|882.8|67
1605092700000|2020-11-11 11:05:00|889.2|884.2|888.5|883.5|889.3|884.3|888.4|883.4|37
1605093000000|2020-11-11 11:10:00|888.6|883.6|885.9|880.9|888.6|883.6|885.6|880.6|56
1605093300000|2020-11-11 11:15:00|885.8|880.8|885.8|880.8|887|882|885.1|880.1|79
1605093600000|2020-11-11 11:20:00|885.7|880.7|887.4|882.4|887.4|882.4|885.7|880.7|55
1605093900000|2020-11-11 11:25:00|887.3|882.3|887.9|882.9|887.9|882.9|887.3|882.3|19
1605094200000|2020-11-11 11:30:00|888|883|887.8|882.8|888.4|883.4|887.6|882.6|57
1605094500000|2020-11-11 11:35:00|887.5|882.5|887.7|882.7|887.7|882.7|886.9|881.9|33
1605094800000|2020-11-11 11:40:00|887.6|882.6|886.7|881.7|887.7|882.7|886.3|881.3|34
1605095100000|2020-11-11 11:45:00|886.6|881.6|887.4|882.4|888|883|886.6|881.6|25
1605095400000|2020-11-11 11:50:00|887.3|882.3|887.5|882.5|887.5|882.5|885.9|880.9|39
1605095700000|2020-11-11 11:55:00|887.6|882.6|887.8|882.8|887.8|882.8|887.2|882.2|32
1605096000000|2020-11-11 12:00:00|888|883|887.8|882.8|889.3|884.3|886.6|881.6|63
1605096300000|2020-11-11 12:05:00|887.9|882.9|886.6|881.6|887.9|882.9|886.6|881.6|63
1605096600000|2020-11-11 12:10:00|886.5|881.5|884.6|879.6|886.6|881.6|884.2|879.2|85
1605096900000|2020-11-11 12:15:00|884.4|879.4|884.9|879.9|885.6|880.6|884.4|879.4|34
1605097200000|2020-11-11 12:20:00|885|880|884|879|885.5|880.5|883.5|878.5|64
1605097500000|2020-11-11 12:25:00|883.8|878.8|882.8|877.8|884|879|882.6|877.6|64
1605097800000|2020-11-11 12:30:00|882.7|877.7|883.4|878.4|883.4|878.4|882.6|877.6|47
1605098100000|2020-11-11 12:35:00|883.5|878.5|883.1|878.1|884|879|882.9|877.9|60
1605098400000|2020-11-11 12:40:00|883.3|878.3|884.1|879.1|884.5|879.5|883|878|70
1605098700000|2020-11-11 12:45:00|883.8|878.8|884.2|879.2|884.3|879.3|883.6|878.6|68
1605099000000|2020-11-11 12:50:00|884.4|879.4|884.5|879.5|884.7|879.7|884.3|879.3|45
1605099300000|2020-11-11 12:55:00|884.6|879.6|883.6|878.6|884.8|879.8|883.2|878.2|59
1605099600000|2020-11-11 13:00:00|883.3|878.3|881.9|876.9|883.8|878.8|881.1|876.1|110
1605099900000|2020-11-11 13:05:00|881.8|876.8|883.3|878.3|883.8|878.8|881.8|876.8|98
1605100200000|2020-11-11 13:10:00|883.1|878.1|883.9|878.9|884.5|879.5|883.1|878.1|41
1605100500000|2020-11-11 13:15:00|883.8|878.8|884.8|879.8|884.9|879.9|883.7|878.7|58
1605100800000|2020-11-11 13:20:00|884.6|879.6|881|876|884.6|879.6|880.3|875.3|89
1605101100000|2020-11-11 13:25:00|880.9|875.9|880.2|875.2|882.1|877.1|879.3|874.3|102
1605101400000|2020-11-11 13:30:00|879.9|874.9|878|873|879.9|874.9|877.6|872.6|122
1605101700000|2020-11-11 13:35:00|877.9|872.9|876.1|871.1|877.9|872.9|875.7|870.7|158
1605102000000|2020-11-11 13:40:00|876|871|875.8|870.8|876.2|871.2|873.8|868.8|208
1605102300000|2020-11-11 13:45:00|875.6|870.6|871.6|866.6|875.8|870.8|871.3|866.3|139
1605102600000|2020-11-11 13:50:00|871.3|866.3|874|869|876|871|870.9|865.9|136
1605102900000|2020-11-11 13:55:00|873.9|868.9|872.7|867.7|873.9|868.9|872.7|867.7|105
1605103200000|2020-11-11 14:00:00|872.6|867.6|871.2|866.2|873.2|868.2|870.5|865.5|162
1605103500000|2020-11-11 14:05:00|871.1|866.1|868.2|863.2|871.4|866.4|866.7|861.7|184
1605103800000|2020-11-11 14:10:00|868|863|870.8|865.8|871.5|866.5|867.8|862.8|125
1605104100000|2020-11-11 14:15:00|870.7|865.7|871.8|866.8|873.2|868.2|870.2|865.2|119
1605104400000|2020-11-11 14:20:00|871.7|866.7|873.9|868.9|874.2|869.2|871.4|866.4|118
1605104700000|2020-11-11 14:25:00|873.8|868.8|874|869|875.2|870.2|873.4|868.4|75
1605105000000|2020-11-11 14:30:00|873.8|868.8|875.9|870.9|876|871|871.4|866.4|262
1605105300000|2020-11-11 14:35:00|875.8|870.8|871.6|866.6|877.1|872.1|870.8|865.8|186
1605105600000|2020-11-11 14:40:00|871.8|866.8|873.6|868.6|873.6|868.6|870.6|865.6|177
1605105900000|2020-11-11 14:45:00|873.7|868.7|871.3|866.3|874.1|869.1|871.2|866.2|139
1605106200000|2020-11-11 14:50:00|871.1|866.1|869.9|864.9|872.3|867.3|868.8|863.8|165
1605106500000|2020-11-11 14:55:00|869.8|864.8|866.7|861.7|869.8|864.8|864.1|859.1|243
1605106800000|2020-11-11 15:00:00|866.8|861.8|865.1|860.1|868.7|863.7|863.3|858.3|209
1605107100000|2020-11-11 15:05:00|865.2|860.2|865.9|860.9|866.4|861.4|863.9|858.9|161
1605107400000|2020-11-11 15:10:00|865.8|860.8|866.3|861.3|867.2|862.2|865.1|860.1|152
1605107700000|2020-11-11 15:15:00|866.2|861.2|864.7|859.7|866.2|861.2|862.1|857.1|186
1605108000000|2020-11-11 15:20:00|864.8|859.8|866.9|861.9|867.4|862.4|864.3|859.3|127
1605108300000|2020-11-11 15:25:00|866.7|861.7|868.8|863.8|868.9|863.9|866.7|861.7|148
1605108600000|2020-11-11 15:30:00|869|864|868|863|869.3|864.3|866.8|861.8|114
1605108900000|2020-11-11 15:35:00|867.8|862.8|868.4|863.4|869.6|864.6|867.7|862.7|115
1605109200000|2020-11-11 15:40:00|868.5|863.5|864.9|859.9|868.5|863.5|864.8|859.8|86
1605109500000|2020-11-11 15:45:00|865|860|867.1|862.1|867.5|862.5|864|859|115
1605109800000|2020-11-11 15:50:00|867.2|862.2|866.1|861.1|867.2|862.2|865.7|860.7|103
1605110100000|2020-11-11 15:55:00|866.3|861.3|867.8|862.8|869.3|864.3|866|861|84
1605110400000|2020-11-11 16:00:00|867.9|862.9|870.9|865.9|871.4|866.4|867.5|862.5|79
1605110700000|2020-11-11 16:05:00|871.1|866.1|871.4|866.4|872|867|870.8|865.8|86
1605111000000|2020-11-11 16:10:00|871.3|866.3|870.5|865.5|871.4|866.4|870.2|865.2|70
1605111300000|2020-11-11 16:15:00|870.4|865.4|870.7|865.7|871.3|866.3|869.3|864.3|78
1605111600000|2020-11-11 16:20:00|870.8|865.8|869.8|864.8|870.9|865.9|869.3|864.3|54
1605111900000|2020-11-11 16:25:00|869.7|864.7|869.3|864.3|870.6|865.6|869.1|864.1|79
1605112200000|2020-11-11 16:30:00|869.2|864.2|869.5|864.5|870.2|865.2|868.1|863.1|68
1605112500000|2020-11-11 16:35:00|869.9|864.9|868.6|863.6|870.1|865.1|868.5|863.5|73
1605112800000|2020-11-11 16:40:00|868.5|863.5|867.4|862.4|868.8|863.8|867.1|862.1|39
1605113100000|2020-11-11 16:45:00|867.2|862.2|867.8|862.8|867.9|862.9|866.2|861.2|54
1605113400000|2020-11-11 16:50:00|868|863|868.7|863.7|869.4|864.4|868|863|37
1605113700000|2020-11-11 16:55:00|868.8|863.8|869.1|864.1|869.1|864.1|868.3|863.3|45
1605114000000|2020-11-11 17:00:00|868.9|863.9|867.7|862.7|868.9|863.9|867.4|862.4|52
1605114300000|2020-11-11 17:05:00|867.9|862.9|869.3|864.3|869.8|864.8|867.9|862.9|45
1605114600000|2020-11-11 17:10:00|869.2|864.2|868.3|863.3|869.2|864.2|868.1|863.1|49
1605114900000|2020-11-11 17:15:00|868.4|863.4|866.1|861.1|868.5|863.5|865.8|860.8|53
1605115200000|2020-11-11 17:20:00|866|861|866.5|861.5|867.2|862.2|865.3|860.3|40
1605115500000|2020-11-11 17:25:00|866.3|861.3|866.7|861.7|866.7|861.7|865.8|860.8|53
1605115800000|2020-11-11 17:30:00|866.6|861.6|865.1|860.1|866.6|861.6|865.1|860.1|68
1605116100000|2020-11-11 17:35:00|865.2|860.2|863.4|858.4|865.2|860.2|863.4|858.4|74
1605116400000|2020-11-11 17:40:00|863.5|858.5|863.4|858.4|864.4|859.4|862.7|857.7|57
1605116700000|2020-11-11 17:45:00|863.1|858.1|864.1|859.1|864.7|859.7|862.3|857.3|55
1605117000000|2020-11-11 17:50:00|864.2|859.2|866.5|861.5|866.8|861.8|863.6|858.6|75
1605117300000|2020-11-11 17:55:00|866.3|861.3|867.9|862.9|869.1|864.1|865.7|860.7|69
1605117600000|2020-11-11 18:00:00|868|863|871.9|866.9|872.4|867.4|865.5|860.5|203
1605117900000|2020-11-11 18:05:00|871.7|866.7|871.7|866.7|872.5|867.5|871.1|866.1|65
1605118200000|2020-11-11 18:10:00|871.6|866.6|870.7|865.7|871.6|866.6|870.2|865.2|62
1605118500000|2020-11-11 18:15:00|870.6|865.6|870.2|865.2|870.8|865.8|869.9|864.9|55
1605118800000|2020-11-11 18:20:00|870.1|865.1|869.8|864.8|870.6|865.6|869.8|864.8|42
1605119100000|2020-11-11 18:25:00|869.9|864.9|869.9|864.9|870.6|865.6|869.6|864.6|51
1605119400000|2020-11-11 18:30:00|870|865|870.4|865.4|871|866|870|865|29
1605119700000|2020-11-11 18:35:00|870.6|865.6|870.4|865.4|870.6|865.6|870.2|865.2|8
1605120000000|2020-11-11 18:40:00|870.5|865.5|870|865|871.4|866.4|870|865|38
1605120300000|2020-11-11 18:45:00|869.8|864.8|870.8|865.8|870.8|865.8|869.5|864.5|38
1605120600000|2020-11-11 18:50:00|870.6|865.6|869.9|864.9|870.7|865.7|869.8|864.8|44
1605120900000|2020-11-11 18:55:00|869.8|864.8|869.3|864.3|869.9|864.9|868.8|863.8|36
1605121200000|2020-11-11 19:00:00|869.4|864.4|870.2|865.2|870.4|865.4|869.4|864.4|32
1605121500000|2020-11-11 19:05:00|870.1|865.1|870|865|870.2|865.2|869.9|864.9|14
1605121800000|2020-11-11 19:10:00|869.9|864.9|870|865|870.1|865.1|869.8|864.8|20
1605122100000|2020-11-11 19:15:00|870.1|865.1|869.5|864.5|870.3|865.3|869.4|864.4|23
1605122400000|2020-11-11 19:20:00|869.4|864.4|869.6|864.6|870|865|869.3|864.3|19
1605122700000|2020-11-11 19:25:00|869.3|864.3|869.1|864.1|869.3|864.3|868.7|863.7|26
1605123000000|2020-11-11 19:30:00|869|864|869.7|864.7|870.1|865.1|868.9|863.9|33
1605123300000|2020-11-11 19:35:00|869.6|864.6|869.7|864.7|870|865|869.4|864.4|36
1605123600000|2020-11-11 19:40:00|869.6|864.6|868.6|863.6|869.6|864.6|868.4|863.4|28
1605123900000|2020-11-11 19:45:00|868.5|863.5|867.2|862.2|868.6|863.6|867.1|862.1|36
1605124200000|2020-11-11 19:50:00|867.1|862.1|867.3|862.3|867.3|862.3|866.6|861.6|42
1605124500000|2020-11-11 19:55:00|867.2|862.2|867.7|862.7|867.9|862.9|867.2|862.2|38
1605124800000|2020-11-11 20:00:00|867.6|862.6|867.9|862.9|867.9|862.9|867.6|862.6|9
1605125100000|2020-11-11 20:05:00|868|863|868.7|863.7|868.8|863.8|867.9|862.9|27
1605125400000|2020-11-11 20:10:00|868.6|863.6|869.4|864.4|869.6|864.6|868.6|863.6|31
1605125700000|2020-11-11 20:15:00|869.3|864.3|869.1|864.1|869.5|864.5|868.7|863.7|43
1605126000000|2020-11-11 20:20:00|869|864|868|863|869|864|868|863|27
1605126300000|2020-11-11 20:25:00|867.9|862.9|868.7|863.7|869|864|867.7|862.7|38
1605126600000|2020-11-11 20:30:00|868.6|863.6|869.2|864.2|869.4|864.4|868.5|863.5|29
1605126900000|2020-11-11 20:35:00|869|864|869.3|864.3|869.4|864.4|868.9|863.9|32
1605127200000|2020-11-11 20:40:00|869.4|864.4|870|865|870.5|865.5|869.3|864.3|21
1605127500000|2020-11-11 20:45:00|869.8|864.8|870.6|865.6|870.8|865.8|869.8|864.8|18
1605127800000|2020-11-11 20:50:00|870.8|865.8|870.5|865.5|871.2|866.2|870.3|865.3|42
1605128100000|2020-11-11 20:55:00|870.3|865.3|869.8|864.8|870.3|865.3|869.7|864.7|19
1605132000000|2020-11-11 22:00:00|873.5|861.9|873.5|861.9|873.5|861.9|873.5|861.9|1
1605135600000|2020-11-11 23:00:00|876.7|858.7|870.6|865.6|878.7|866.6|870.6|857.1|59
1605135900000|2020-11-11 23:05:00|870.4|865.4|869.9|864.9|870.5|865.5|869.8|864.8|8
1605136200000|2020-11-11 23:10:00|869.8|864.8|869.1|864.1|869.8|864.8|869.1|864.1|5
1605136500000|2020-11-11 23:15:00|869.3|864.3|869|864|869.3|864.3|868.5|863.5|12
1605136800000|2020-11-11 23:20:00|868.9|863.9|868.7|863.7|868.9|863.9|868.7|863.7|3
1605137100000|2020-11-11 23:25:00|868.6|863.6|868.6|863.6|868.6|863.6|868.6|863.6|1
1605137400000|2020-11-11 23:30:00|867.9|862.9|868.5|863.5|868.5|863.5|867.9|862.9|10
1605137700000|2020-11-11 23:35:00|868.6|863.6|869.5|864.5|869.9|864.9|868.5|863.5|26
1605138000000|2020-11-11 23:40:00|869.6|864.6|869.8|864.8|870.7|865.7|868.8|863.8|31
1605138300000|2020-11-11 23:45:00|869.5|864.5|870.4|865.4|870.6|865.6|868.9|863.9|26
1605138600000|2020-11-11 23:50:00|870.5|865.5|870.6|865.6|870.8|865.8|870.3|865.3|12
1605138900000|2020-11-11 23:55:00|870.7|865.7|870.5|865.5|871.9|866.9|870.4|865.4|17
1605139200000|2020-11-12 00:00:00|870.4|865.4|870.5|865.5|871.1|866.1|870.1|865.1|20
1605139500000|2020-11-12 00:05:00|870.4|865.4|870.2|865.2|870.4|865.4|870.1|865.1|11
1605139800000|2020-11-12 00:10:00|870.3|865.3|869.1|864.1|870.4|865.4|869|864|19
1605140100000|2020-11-12 00:15:00|869.3|864.3|869.3|864.3|869.5|864.5|869.2|864.2|7
1605140400000|2020-11-12 00:20:00|869.2|864.2|869.8|864.8|869.8|864.8|869.2|864.2|17
1605140700000|2020-11-12 00:25:00|869.9|864.9|869.8|864.8|870|865|869.6|864.6|20
1605141000000|2020-11-12 00:30:00|869.7|864.7|870.4|865.4|870.4|865.4|869.3|864.3|23
1605141300000|2020-11-12 00:35:00|870.3|865.3|870.8|865.8|871.3|866.3|870.3|865.3|31
1605141600000|2020-11-12 00:40:00|870.9|865.9|871.5|866.5|871.7|866.7|870.9|865.9|19
1605141900000|2020-11-12 00:45:00|871.6|866.6|871.9|866.9|872.5|867.5|871.4|866.4|12
1605142200000|2020-11-12 00:50:00|871.8|866.8|871.7|866.7|871.9|866.9|871.5|866.5|15
1605142500000|2020-11-12 00:55:00|871.6|866.6|871.3|866.3|871.6|866.6|871|866|15
1605142800000|2020-11-12 01:00:00|871.1|866.1|871.1|866.1|871.2|866.2|869.6|864.6|93
1605143100000|2020-11-12 01:05:00|871.2|866.2|871.9|866.9|872.5|867.5|871|866|48
1605143400000|2020-11-12 01:10:00|872|867|871.9|866.9|872.6|867.6|871.7|866.7|50
1605143700000|2020-11-12 01:15:00|871.8|866.8|870.9|865.9|872.1|867.1|870.3|865.3|35
1605144000000|2020-11-12 01:20:00|870.8|865.8|872.4|867.4|872.4|867.4|870.7|865.7|33
1605144300000|2020-11-12 01:25:00|872.2|867.2|872.4|867.4|872.6|867.6|871.8|866.8|44
1605144600000|2020-11-12 01:30:00|872.5|867.5|872.2|867.2|872.7|867.7|871.9|866.9|33
1605144900000|2020-11-12 01:35:00|872.4|867.4|871.7|866.7|872.7|867.7|871.6|866.6|44
1605145200000|2020-11-12 01:40:00|871.6|866.6|872.2|867.2|872.4|867.4|871.6|866.6|42
1605145500000|2020-11-12 01:45:00|872.3|867.3|873.1|868.1|873.3|868.3|872|867|41
1605145800000|2020-11-12 01:50:00|873.2|868.2|872|867|873.7|868.7|872|867|45
1605146100000|2020-11-12 01:55:00|872.1|867.1|873|868|873.2|868.2|872.1|867.1|44
1605146400000|2020-11-12 02:00:00|873.2|868.2|871.9|866.9|873.9|868.9|871.9|866.9|58
1605146700000|2020-11-12 02:05:00|872|867|871.5|866.5|872.2|867.2|870.8|865.8|58
1605147000000|2020-11-12 02:10:00|871.7|866.7|870.7|865.7|871.7|866.7|870.7|865.7|31
1605147300000|2020-11-12 02:15:00|870.6|865.6|871|866|871.4|866.4|870.5|865.5|22
1605147600000|2020-11-12 02:20:00|871.2|866.2|871.8|866.8|871.9|866.9|871|866|34
1605147900000|2020-11-12 02:25:00|871.9|866.9|871.1|866.1|871.9|866.9|871.1|866.1|14
1605148200000|2020-11-12 02:30:00|871.2|866.2|871.7|866.7|871.7|866.7|871.2|866.2|13
1605148500000|2020-11-12 02:35:00|871.6|866.6|871.5|866.5|871.7|866.7|871.2|866.2|22
1605148800000|2020-11-12 02:40:00|871.6|866.6|871.3|866.3|871.8|866.8|871.3|866.3|15
1605149100000|2020-11-12 02:45:00|871.2|866.2|873|868|873.3|868.3|871|866|40
1605149400000|2020-11-12 02:50:00|872.9|867.9|873.2|868.2|873.5|868.5|872.9|867.9|23
1605149700000|2020-11-12 02:55:00|873.3|868.3|873.2|868.2|873.3|868.3|872.6|867.6|29
1605150000000|2020-11-12 03:00:00|873.1|868.1|873.2|868.2|873.2|868.2|873|868|14
1605150300000|2020-11-12 03:05:00|873|868|872.5|867.5|873.2|868.2|872.3|867.3|20
1605150600000|2020-11-12 03:10:00|872.6|867.6|873.1|868.1|873.1|868.1|872.2|867.2|33
1605150900000|2020-11-12 03:15:00|873.3|868.3|873.7|868.7|874.5|869.5|873.2|868.2|24
1605151200000|2020-11-12 03:20:00|873.8|868.8|873.7|868.7|874.2|869.2|873.6|868.6|31
1605151500000|2020-11-12 03:25:00|873.8|868.8|873.8|868.8|874.2|869.2|873.4|868.4|37
1605151800000|2020-11-12 03:30:00|873.7|868.7|872.7|867.7|874.1|869.1|872.6|867.6|28
1605152100000|2020-11-12 03:35:00|872.6|867.6|872.6|867.6|872.7|867.7|871.6|866.6|40
1605152400000|2020-11-12 03:40:00|872.7|867.7|872.9|867.9|873.5|868.5|872.7|867.7|38
1605152700000|2020-11-12 03:45:00|872.8|867.8|872.9|867.9|873|868|872.3|867.3|19
1605153000000|2020-11-12 03:50:00|873|868|872.5|867.5|873.1|868.1|872|867|26
1605153300000|2020-11-12 03:55:00|872.7|867.7|872.5|867.5|873.3|868.3|872.3|867.3|20
1605153600000|2020-11-12 04:00:00|872.7|867.7|873|868|873.5|868.5|872.6|867.6|36
1605153900000|2020-11-12 04:05:00|873.1|868.1|872.5|867.5|873.2|868.2|872.1|867.1|27
1605154200000|2020-11-12 04:10:00|872.4|867.4|871.8|866.8|872.7|867.7|871.8|866.8|19
1605154500000|2020-11-12 04:15:00|871.7|866.7|872.5|867.5|872.7|867.7|871.7|866.7|24
1605154800000|2020-11-12 04:20:00|872.7|867.7|873.3|868.3|873.3|868.3|872.3|867.3|14
1605155100000|2020-11-12 04:25:00|873.1|868.1|872.8|867.8|873.3|868.3|872.6|867.6|9
1605155400000|2020-11-12 04:30:00|872.6|867.6|871.6|866.6|872.6|867.6|871.5|866.5|9
1605155700000|2020-11-12 04:35:00|871.5|866.5|871.5|866.5|871.7|866.7|871.3|866.3|14
1605156000000|2020-11-12 04:40:00|871.6|866.6|872|867|872.2|867.2|871.4|866.4|11
1605156300000|2020-11-12 04:45:00|872.1|867.1|871.7|866.7|872.1|867.1|871.5|866.5|17
1605156600000|2020-11-12 04:50:00|871.6|866.6|872.2|867.2|872.2|867.2|871.4|866.4|21
1605156900000|2020-11-12 04:55:00|872.1|867.1|872.1|867.1|872.4|867.4|871.6|866.6|36
1605157200000|2020-11-12 05:00:00|872|867|872.1|867.1|872.3|867.3|871.5|866.5|25
1605157500000|2020-11-12 05:05:00|872|867|873.2|868.2|873.3|868.3|872|867|25
1605157800000|2020-11-12 05:10:00|873.1|868.1|873.1|868.1|873.3|868.3|872.9|867.9|23
1605158100000|2020-11-12 05:15:00|873.3|868.3|873.4|868.4|873.6|868.6|873.1|868.1|23
1605158400000|2020-11-12 05:20:00|873.5|868.5|874.1|869.1|874.1|869.1|873.3|868.3|20
1605158700000|2020-11-12 05:25:00|874|869|874.2|869.2|874.2|869.2|873.6|868.6|29
1605159000000|2020-11-12 05:30:00|874.1|869.1|872.3|867.3|874.4|869.4|872.1|867.1|72
1605159300000|2020-11-12 05:35:00|872.2|867.2|871.3|866.3|872.3|867.3|871.2|866.2|41
1605159600000|2020-11-12 05:40:00|871.4|866.4|872.1|867.1|872.6|867.6|870.8|865.8|51
1605159900000|2020-11-12 05:45:00|871.9|866.9|872|867|872.1|867.1|871.3|866.3|31
1605160200000|2020-11-12 05:50:00|872.1|867.1|872.4|867.4|872.8|867.8|872.1|867.1|26
1605160500000|2020-11-12 05:55:00|872.3|867.3|872.3|867.3|872.6|867.6|871.6|866.6|72
1605160800000|2020-11-12 06:00:00|872.4|867.4|872.1|867.1|873.3|868.3|871.9|866.9|55
1605161100000|2020-11-12 06:05:00|872.3|867.3|871.8|866.8|872.9|867.9|871.8|866.8|38
1605161400000|2020-11-12 06:10:00|871.7|866.7|871.2|866.2|872.4|867.4|871.2|866.2|40
1605161700000|2020-11-12 06:15:00|870.8|865.8|870.5|865.5|871.4|866.4|870.3|865.3|50
1605162000000|2020-11-12 06:20:00|870.4|865.4|869.6|864.6|871|866|869.5|864.5|57
1605162300000|2020-11-12 06:25:00|869.4|864.4|870.8|865.8|870.9|865.9|869.1|864.1|29
1605162600000|2020-11-12 06:30:00|870.9|865.9|869.6|864.6|870.9|865.9|868.8|863.8|44
1605162900000|2020-11-12 06:35:00|869.7|864.7|870.9|865.9|870.9|865.9|869.2|864.2|52
1605163200000|2020-11-12 06:40:00|871|866|871|866|871.3|866.3|870.5|865.5|26
1605163500000|2020-11-12 06:45:00|871.1|866.1|871.2|866.2|871.7|866.7|870.8|865.8|37
1605163800000|2020-11-12 06:50:00|871|866|871|866|871.4|866.4|870.6|865.6|25
1605164100000|2020-11-12 06:55:00|871.1|866.1|870.2|865.2|871.3|866.3|870.2|865.2|28
1605164400000|2020-11-12 07:00:00|870.3|865.3|870.5|865.5|870.7|865.7|869.4|864.4|46
1605164700000|2020-11-12 07:05:00|870.6|865.6|871.7|866.7|871.9|866.9|870.4|865.4|37
1605165000000|2020-11-12 07:10:00|871.8|866.8|872.4|867.4|872.7|867.7|871.8|866.8|19
1605165300000|2020-11-12 07:15:00|872.5|867.5|872|867|873|868|871.7|866.7|33
1605165600000|2020-11-12 07:20:00|871.8|866.8|871.7|866.7|871.9|866.9|871.2|866.2|41
1605165900000|2020-11-12 07:25:00|871.8|866.8|871.7|866.7|872|867|871.6|866.6|13
1605166200000|2020-11-12 07:30:00|871.8|866.8|870.6|865.6|871.8|866.8|870.4|865.4|34
1605166500000|2020-11-12 07:35:00|870.7|865.7|872.5|867.5|872.5|867.5|870.7|865.7|39
1605166800000|2020-11-12 07:40:00|872.4|867.4|872|867|872.6|867.6|871.3|866.3|34
1605167100000|2020-11-12 07:45:00|871.8|866.8|869.9|864.9|871.8|866.8|869.4|864.4|91
1605167400000|2020-11-12 07:50:00|869.8|864.8|870.8|865.8|870.8|865.8|869.1|864.1|87
1605167700000|2020-11-12 07:55:00|870.9|865.9|870.4|865.4|871|866|869.7|864.7|60
1605168000000|2020-11-12 08:00:00|870.6|865.6|870.4|865.4|872.1|867.1|870.4|865.4|77
1605168300000|2020-11-12 08:05:00|870.3|865.3|871.8|866.8|872.2|867.2|870.2|865.2|64
1605168600000|2020-11-12 08:10:00|871.7|866.7|871.7|866.7|872.9|867.9|871.5|866.5|41
1605168900000|2020-11-12 08:15:00|871.5|866.5|870.5|865.5|871.8|866.8|870|865|50
1605169200000|2020-11-12 08:20:00|870.4|865.4|869.1|864.1|870.8|865.8|868.7|863.7|33
1605169500000|2020-11-12 08:25:00|869|864|870.4|865.4|870.4|865.4|868.7|863.7|55
1605169800000|2020-11-12 08:30:00|870.3|865.3|871.2|866.2|871.2|866.2|869.3|864.3|47
1605170100000|2020-11-12 08:35:00|871.3|866.3|871.8|866.8|871.8|866.8|870.9|865.9|39
1605170400000|2020-11-12 08:40:00|871.9|866.9|871.8|866.8|872.3|867.3|871.6|866.6|47
1605170700000|2020-11-12 08:45:00|871.9|866.9|873.1|868.1|873.3|868.3|871.4|866.4|46
1605171000000|2020-11-12 08:50:00|873.2|868.2|873.1|868.1|873.6|868.6|872.5|867.5|65
1605171300000|2020-11-12 08:55:00|873|868|872.5|867.5|873.1|868.1|872.2|867.2|59
1605171600000|2020-11-12 09:00:00|872.6|867.6|871.9|866.9|872.9|867.9|871.9|866.9|42
1605171900000|2020-11-12 09:05:00|872.1|867.1|872|867|872.3|867.3|871.4|866.4|66
1605172200000|2020-11-12 09:10:00|872.1|867.1|870.9|865.9|872.4|867.4|870.5|865.5|53
1605172500000|2020-11-12 09:15:00|871|866|871.6|866.6|872.1|867.1|870.8|865.8|40
1605172800000|2020-11-12 09:20:00|871.5|866.5|872.2|867.2|872.4|867.4|871.5|866.5|53
1605173100000|2020-11-12 09:25:00|872.3|867.3|873.9|868.9|873.9|868.9|872|867|60
1605173400000|2020-11-12 09:30:00|874|869|875.1|870.1|875.4|870.4|874|869|81
1605173700000|2020-11-12 09:35:00|875.2|870.2|875.9|870.9|876.2|871.2|874.9|869.9|39
1605174000000|2020-11-12 09:40:00|875.8|870.8|876.6|871.6|876.9|871.9|875.8|870.8|47
1605174300000|2020-11-12 09:45:00|876.5|871.5|876.7|871.7|877.3|872.3|876.2|871.2|50
1605174600000|2020-11-12 09:50:00|876.8|871.8|876.1|871.1|877|872|875.7|870.7|53
1605174900000|2020-11-12 09:55:00|875.9|870.9|875.8|870.8|876.3|871.3|875.7|870.7|42
1605175200000|2020-11-12 10:00:00|875.9|870.9|876|871|876.3|871.3|875.4|870.4|44
1605175500000|2020-11-12 10:05:00|875.7|870.7|876.1|871.1|876.2|871.2|875.5|870.5|33
1605175800000|2020-11-12 10:10:00|876.2|871.2|876|871|876.4|871.4|875.7|870.7|41
1605176100000|2020-11-12 10:15:00|876.2|871.2|876.7|871.7|876.8|871.8|875.7|870.7|43
1605176400000|2020-11-12 10:20:00|876.6|871.6|876|871|877|872|875.8|870.8|27
1605176700000|2020-11-12 10:25:00|876.1|871.1|875.3|870.3|876.1|871.1|875.1|870.1|45
1605177000000|2020-11-12 10:30:00|875.2|870.2|875.3|870.3|875.9|870.9|874.9|869.9|56
1605177300000|2020-11-12 10:35:00|875.4|870.4|875.9|870.9|876|871|875.1|870.1|41
1605177600000|2020-11-12 10:40:00|875.8|870.8|876.1|871.1|876.9|871.9|875.6|870.6|71
1605177900000|2020-11-12 10:45:00|876|871|875.3|870.3|876.5|871.5|875.1|870.1|42
1605178200000|2020-11-12 10:50:00|875.2|870.2|873.9|868.9|875.7|870.7|873.9|868.9|48
1605178500000|2020-11-12 10:55:00|874|869|874.1|869.1|874.4|869.4|873.7|868.7|41
1605178800000|2020-11-12 11:00:00|874|869|875|870|875.1|870.1|874|869|28
1605179100000|2020-11-12 11:05:00|875.3|870.3|876.1|871.1|876.5|871.5|875.3|870.3|37
1605179400000|2020-11-12 11:10:00|876.3|871.3|878.1|873.1|878.2|873.2|876.2|871.2|49
1605179700000|2020-11-12 11:15:00|878|873|878.3|873.3|878.9|873.9|877.9|872.9|62
1605180000000|2020-11-12 11:20:00|878.2|873.2|877|872|878.7|873.7|876.5|871.5|74
1605180300000|2020-11-12 11:25:00|877.1|872.1|878|873|878.2|873.2|877.1|872.1|39
1605180600000|2020-11-12 11:30:00|877.9|872.9|878.4|873.4|879|874|877.9|872.9|66
1605180900000|2020-11-12 11:35:00|878.5|873.5|878.3|873.3|878.9|873.9|877.8|872.8|30
1605181200000|2020-11-12 11:40:00|878.4|873.4|879.3|874.3|879.7|874.7|878.4|873.4|36
1605181500000|2020-11-12 11:45:00|879.4|874.4|877.8|872.8|880.5|875.5|876.9|871.9|72
1605181800000|2020-11-12 11:50:00|877.5|872.5|877.1|872.1|878.5|873.5|877|872|56
1605182100000|2020-11-12 11:55:00|877|872|876.4|871.4|877.1|872.1|876|871|55
1605182400000|2020-11-12 12:00:00|876.5|871.5|875.8|870.8|877.1|872.1|875.7|870.7|66
1605182700000|2020-11-12 12:05:00|875.9|870.9|875.2|870.2|876.2|871.2|874.6|869.6|68
1605183000000|2020-11-12 12:10:00|875.4|870.4|874.1|869.1|875.6|870.6|873.3|868.3|50
1605183300000|2020-11-12 12:15:00|874.2|869.2|875.1|870.1|875.4|870.4|874|869|47
1605183600000|2020-11-12 12:20:00|874.9|869.9|874.4|869.4|875.3|870.3|873.6|868.6|57
1605183900000|2020-11-12 12:25:00|874.3|869.3|875.1|870.1|875.2|870.2|873.9|868.9|38
1605184200000|2020-11-12 12:30:00|875.2|870.2|875.3|870.3|875.5|870.5|875.2|870.2|18
1605184500000|2020-11-12 12:35:00|875.4|870.4|876.3|871.3|876.7|871.7|875.1|870.1|27
1605184800000|2020-11-12 12:40:00|876.7|871.7|876.4|871.4|877.1|872.1|875.9|870.9|49
1605185100000|2020-11-12 12:45:00|876.5|871.5|876.2|871.2|876.7|871.7|876|871|29
1605185400000|2020-11-12 12:50:00|876.1|871.1|874.3|869.3|876.2|871.2|874.1|869.1|54
1605185700000|2020-11-12 12:55:00|874.4|869.4|873.5|868.5|874.4|869.4|873.2|868.2|37
1605186000000|2020-11-12 13:00:00|873.6|868.6|873.2|868.2|873.8|868.8|872.7|867.7|99
1605186300000|2020-11-12 13:05:00|873.1|868.1|873|868|873.9|868.9|872.9|867.9|63
1605186600000|2020-11-12 13:10:00|872.9|867.9|870.3|865.3|872.9|867.9|870.1|865.1|58
1605186900000|2020-11-12 13:15:00|870.5|865.5|872|867|872|867|870.5|865.5|44
1605187200000|2020-11-12 13:20:00|871.8|866.8|873.4|868.4|873.5|868.5|870.3|865.3|76
1605187500000|2020-11-12 13:25:00|873.3|868.3|873.2|868.2|873.4|868.4|873.1|868.1|10
1605187800000|2020-11-12 13:30:00|873.3|868.3|875.2|870.2|875.3|870.3|872.8|867.8|101
1605188100000|2020-11-12 13:35:00|875.3|870.3|874.5|869.5|875.8|870.8|873.6|868.6|77
1605188400000|2020-11-12 13:40:00|874.6|869.6|877.2|872.2|877.2|872.2|873.9|868.9|90
1605188700000|2020-11-12 13:45:00|877.1|872.1|875.3|870.3|877.3|872.3|875.3|870.3|72
1605189000000|2020-11-12 13:50:00|875.5|870.5|878.1|873.1|878.4|873.4|875.2|870.2|98
1605189300000|2020-11-12 13:55:00|878.3|873.3|878.8|873.8|879.3|874.3|878|873|129
1605189600000|2020-11-12 14:00:00|878.9|873.9|878.9|873.9|880.7|875.7|877.9|872.9|148
1605189900000|2020-11-12 14:05:00|878.8|873.8|880|875|880|875|878.8|873.8|91
1605190200000|2020-11-12 14:10:00|880.2|875.2|880.3|875.3|881.3|876.3|879.4|874.4|87
1605190500000|2020-11-12 14:15:00|880.4|875.4|879.5|874.5|880.8|875.8|879.5|874.5|73
1605190800000|2020-11-12 14:20:00|879.4|874.4|880.3|875.3|880.8|875.8|879.4|874.4|80
1605191100000|2020-11-12 14:25:00|880.1|875.1|880.4|875.4|880.9|875.9|879.6|874.6|80
1605191400000|2020-11-12 14:30:00|880.6|875.6|882|877|882.5|877.5|879.4|874.4|197
1605191700000|2020-11-12 14:35:00|882.1|877.1|882.5|877.5|883.3|878.3|880.2|875.2|133
1605192000000|2020-11-12 14:40:00|882.6|877.6|882|877|883.5|878.5|881.3|876.3|129
1605192300000|2020-11-12 14:45:00|882.1|877.1|880.5|875.5|883.2|878.2|880.4|875.4|129
1605192600000|2020-11-12 14:50:00|880.4|875.4|882.7|877.7|882.9|877.9|880.3|875.3|104
1605192900000|2020-11-12 14:55:00|882.8|877.8|882.8|877.8|883.4|878.4|881.6|876.6|100
1605193200000|2020-11-12 15:00:00|882.7|877.7|881.4|876.4|883.8|878.8|881.2|876.2|160
1605193500000|2020-11-12 15:05:00|881.6|876.6|883.5|878.5|883.7|878.7|881.5|876.5|115
1605193800000|2020-11-12 15:10:00|883.6|878.6|884.3|879.3|884.5|879.5|883.1|878.1|83
1605194100000|2020-11-12 15:15:00|884.4|879.4|887.9|882.9|888.8|883.8|884.3|879.3|172
1605194400000|2020-11-12 15:20:00|888.1|883.1|887.4|882.4|888.5|883.5|886.4|881.4|130
1605194700000|2020-11-12 15:25:00|886.4|881.4|886.3|881.3|887.4|882.4|884.1|879.1|152
1605195000000|2020-11-12 15:30:00|886.5|881.5|888.3|883.3|889.3|884.3|886.1|881.1|154
1605195300000|2020-11-12 15:35:00|888.4|883.4|887.3|882.3|888.6|883.6|886.5|881.5|97
1605195600000|2020-11-12 15:40:00|887.5|882.5|887.6|882.6|887.8|882.8|887|882|79
1605195900000|2020-11-12 15:45:00|887.5|882.5|888|883|888.8|883.8|887.1|882.1|70
1605196200000|2020-11-12 15:50:00|888.1|883.1|886.6|881.6|888.8|883.8|886.6|881.6|80
1605196500000|2020-11-12 15:55:00|886.7|881.7|887.7|882.7|888|883|886.7|881.7|83
1605196800000|2020-11-12 16:00:00|887.6|882.6|888.6|883.6|888.8|883.8|887.5|882.5|67
1605197100000|2020-11-12 16:05:00|888.2|883.2|887.4|882.4|888.6|883.6|887.2|882.2|121
1605197400000|2020-11-12 16:10:00|887.3|882.3|886.1|881.1|887.3|882.3|886.1|881.1|90
1605197700000|2020-11-12 16:15:00|886.2|881.2|887|882|887.2|882.2|885.6|880.6|87
1605198000000|2020-11-12 16:20:00|886.9|881.9|886.5|881.5|887.1|882.1|885.9|880.9|71
1605198300000|2020-11-12 16:25:00|886.3|881.3|887.2|882.2|887.5|882.5|886|881|52
1605198600000|2020-11-12 16:30:00|887.3|882.3|886.2|881.2|887.5|882.5|886.1|881.1|52
1605198900000|2020-11-12 16:35:00|886.3|881.3|886|881|886.7|881.7|885.6|880.6|74
1605199200000|2020-11-12 16:40:00|885.9|880.9|885.3|880.3|885.9|880.9|885.2|880.2|64
1605199500000|2020-11-12 16:45:00|885.4|880.4|884.8|879.8|885.8|880.8|884.8|879.8|62
1605199800000|2020-11-12 16:50:00|884.7|879.7|886.3|881.3|886.4|881.4|884.1|879.1|50
1605200100000|2020-11-12 16:55:00|886.4|881.4|886.1|881.1|886.4|881.4|886.1|881.1|28
1605200400000|2020-11-12 17:00:00|886.2|881.2|886.2|881.2|886.3|881.3|885.7|880.7|56
1605200700000|2020-11-12 17:05:00|886.3|881.3|886.4|881.4|886.5|881.5|885.8|880.8|30
1605201000000|2020-11-12 17:10:00|886.3|881.3|887.4|882.4|887.6|882.6|886.3|881.3|32
1605201300000|2020-11-12 17:15:00|887.3|882.3|887.5|882.5|887.8|882.8|887.1|882.1|45
1605201600000|2020-11-12 17:20:00|887.6|882.6|887.8|882.8|888|883|887.3|882.3|37
1605201900000|2020-11-12 17:25:00|887.9|882.9|887.4|882.4|887.9|882.9|887.1|882.1|59
1605202200000|2020-11-12 17:30:00|887.6|882.6|887.6|882.6|888.2|883.2|887.1|882.1|52
1605202500000|2020-11-12 17:35:00|887.8|882.8|887.7|882.7|888.4|883.4|887.6|882.6|52
1605202800000|2020-11-12 17:40:00|887.8|882.8|887.8|882.8|888.1|883.1|887.7|882.7|38
1605203100000|2020-11-12 17:45:00|887.9|882.9|887.8|882.8|888.1|883.1|887.7|882.7|55
1605203400000|2020-11-12 17:50:00|887.9|882.9|888.3|883.3|888.3|883.3|886.7|881.7|84
1605203700000|2020-11-12 17:55:00|888.2|883.2|886.6|881.6|888.3|883.3|886.5|881.5|78
1605204000000|2020-11-12 18:00:00|886.4|881.4|887.5|882.5|887.8|882.8|885.1|880.1|160
1605204300000|2020-11-12 18:05:00|887.6|882.6|886.3|881.3|887.8|882.8|886.1|881.1|68
1605204600000|2020-11-12 18:10:00|886.4|881.4|886.2|881.2|886.5|881.5|884.5|879.5|73
1605204900000|2020-11-12 18:15:00|886.1|881.1|886|881|886.1|881.1|884.6|879.6|53
1605205200000|2020-11-12 18:20:00|885.8|880.8|885.2|880.2|886.5|881.5|885|880|48
1605205500000|2020-11-12 18:25:00|885.1|880.1|885.2|880.2|885.7|880.7|885|880|44
1605205800000|2020-11-12 18:30:00|885.1|880.1|886.4|881.4|886.8|881.8|885.1|880.1|59
1605206100000|2020-11-12 18:35:00|886.2|881.2|887.1|882.1|887.5|882.5|886.2|881.2|25
1605206400000|2020-11-12 18:40:00|887|882|886.8|881.8|887.3|882.3|886.4|881.4|36
1605206700000|2020-11-12 18:45:00|886.9|881.9|886.6|881.6|886.9|881.9|886.4|881.4|33
1605207000000|2020-11-12 18:50:00|886.8|881.8|886.7|881.7|887.6|882.6|886.6|881.6|34
1605207300000|2020-11-12 18:55:00|886.6|881.6|887.2|882.2|887.3|882.3|886.6|881.6|46
1605207600000|2020-11-12 19:00:00|887.3|882.3|887.7|882.7|888.1|883.1|887.2|882.2|51
1605207900000|2020-11-12 19:05:00|887.6|882.6|886.4|881.4|887.7|882.7|886.4|881.4|49
1605208200000|2020-11-12 19:10:00|886.5|881.5|885.1|880.1|886.8|881.8|885|880|36
1605208500000|2020-11-12 19:15:00|885.3|880.3|884.4|879.4|885.3|880.3|884.3|879.3|39
1605208800000|2020-11-12 19:20:00|884.3|879.3|884.2|879.2|884.7|879.7|884|879|52
1605209100000|2020-11-12 19:25:00|884.1|879.1|884|879|884.4|879.4|884|879|17
1605209400000|2020-11-12 19:30:00|883.9|878.9|884.8|879.8|885.1|880.1|883.8|878.8|36
1605209700000|2020-11-12 19:35:00|884.9|879.9|886|881|886|881|884.9|879.9|35
1605210000000|2020-11-12 19:40:00|885.9|880.9|885.3|880.3|886.1|881.1|885.3|880.3|41
1605210300000|2020-11-12 19:45:00|885.4|880.4|884.4|879.4|885.4|880.4|884.1|879.1|34
1605210600000|2020-11-12 19:50:00|884.2|879.2|883.9|878.9|884.6|879.6|883.9|878.9|60
1605210900000|2020-11-12 19:55:00|884|879|884.9|879.9|885|880|883.8|878.8|41
1605211200000|2020-11-12 20:00:00|884.4|879.4|882.9|877.9|884.5|879.5|882.9|877.9|67
1605211500000|2020-11-12 20:05:00|882.8|877.8|882.9|877.9|883.5|878.5|882.7|877.7|50
1605211800000|2020-11-12 20:10:00|882.8|877.8|883|878|883.1|878.1|882.7|877.7|30
1605212100000|2020-11-12 20:15:00|882.9|877.9|883.5|878.5|883.9|878.9|882.9|877.9|43
1605212400000|2020-11-12 20:20:00|883.4|878.4|883.1|878.1|883.7|878.7|882.9|877.9|61
1605212700000|2020-11-12 20:25:00|883.2|878.2|882.8|877.8|883.2|878.2|882.8|877.8|22
1605213000000|2020-11-12 20:30:00|882.6|877.6|882.6|877.6|883.1|878.1|882.6|877.6|29
1605213300000|2020-11-12 20:35:00|882.7|877.7|883|878|883.1|878.1|882.3|877.3|45
1605213600000|2020-11-12 20:40:00|882.9|877.9|882.7|877.7|883.2|878.2|882.5|877.5|63
1605213900000|2020-11-12 20:45:00|882.8|877.8|882.4|877.4|882.9|877.9|882.1|877.1|30
1605214200000|2020-11-12 20:50:00|882.5|877.5|882.9|877.9|883.1|878.1|882.4|877.4|52
1605214500000|2020-11-12 20:55:00|882.8|877.8|882.9|877.9|883.3|878.3|882.6|877.6|50
1605218400000|2020-11-12 22:00:00|888|877.8|888|877.8|888|877.8|888|877.8|1
1605222000000|2020-11-12 23:00:00|891.9|873.9|884.1|879.1|891.9|879.4|884.1|872.1|39
1605222300000|2020-11-12 23:05:00|884.2|879.2|884.5|879.5|884.5|879.5|884.1|879.1|11
1605222600000|2020-11-12 23:10:00|884.4|879.4|884.3|879.3|884.7|879.7|884.2|879.2|16
1605222900000|2020-11-12 23:15:00|883.9|878.9|884|879|884.4|879.4|883.9|878.9|9
1605223200000|2020-11-12 23:20:00|884.2|879.2|883.8|878.8|884.2|879.2|883.7|878.7|20
1605223500000|2020-11-12 23:25:00|883.9|878.9|884.2|879.2|884.2|879.2|883.9|878.9|13
1605223800000|2020-11-12 23:30:00|884.3|879.3|884.7|879.7|884.9|879.9|884.2|879.2|18
1605224100000|2020-11-12 23:35:00|884.6|879.6|884.4|879.4|884.8|879.8|884.4|879.4|24
1605224400000|2020-11-12 23:40:00|884.5|879.5|885.1|880.1|885.2|880.2|884.5|879.5|15
1605224700000|2020-11-12 23:45:00|885|880|884.1|879.1|885|880|884|879|27
1605225000000|2020-11-12 23:50:00|884|879|883.3|878.3|884|879|883.1|878.1|12
1605225300000|2020-11-12 23:55:00|883.2|878.2|883.6|878.6|883.7|878.7|883.1|878.1|14
1605225600000|2020-11-13 00:00:00|883.5|878.5|884.3|879.3|884.5|879.5|883.1|878.1|24
1605225900000|2020-11-13 00:05:00|884|879|883.8|878.8|884.1|879.1|883.7|878.7|9
1605226200000|2020-11-13 00:10:00|883.7|878.7|884.5|879.5|884.5|879.5|883.6|878.6|19
1605226500000|2020-11-13 00:15:00|884.3|879.3|884.2|879.2|884.4|879.4|884.1|879.1|15
1605226800000|2020-11-13 00:20:00|884.1|879.1|884.5|879.5|884.5|879.5|883.5|878.5|29
1605227100000|2020-11-13 00:25:00|884.6|879.6|884.8|879.8|884.8|879.8|884.5|879.5|7
1605227400000|2020-11-13 00:30:00|884.6|879.6|885.2|880.2|885.4|880.4|884.2|879.2|35
1605227700000|2020-11-13 00:35:00|884.9|879.9|884.6|879.6|884.9|879.9|884.3|879.3|19
1605228000000|2020-11-13 00:40:00|884.8|879.8|884.7|879.7|884.8|879.8|884.4|879.4|14
1605228300000|2020-11-13 00:45:00|884.8|879.8|885.5|880.5|885.9|880.9|884.6|879.6|19
1605228600000|2020-11-13 00:50:00|885.6|880.6|885.6|880.6|885.9|880.9|885.3|880.3|25
1605228900000|2020-11-13 00:55:00|885.5|880.5|885.8|880.8|886.4|881.4|885.5|880.5|23
1605229200000|2020-11-13 01:00:00|885.6|880.6|887.1|882.1|887.6|882.6|885.4|880.4|37
1605229500000|2020-11-13 01:05:00|887|882|887.1|882.1|887.3|882.3|886.3|881.3|23
1605229800000|2020-11-13 01:10:00|887.2|882.2|888.9|883.9|889|884|887.1|882.1|37
1605230100000|2020-11-13 01:15:00|889.1|884.1|889.6|884.6|890.8|885.8|888.9|883.9|55
1605230400000|2020-11-13 01:20:00|889.5|884.5|889.5|884.5|889.9|884.9|888.9|883.9|44
1605230700000|2020-11-13 01:25:00|889.8|884.8|890|885|890.3|885.3|889.4|884.4|28
1605231000000|2020-11-13 01:30:00|889.7|884.7|888.9|883.9|889.9|884.9|888.1|883.1|82
1605231300000|2020-11-13 01:35:00|888.8|883.8|888.5|883.5|889.8|884.8|888.2|883.2|77
1605231600000|2020-11-13 01:40:00|888.4|883.4|888.8|883.8|889.7|884.7|888.2|883.2|44
1605231900000|2020-11-13 01:45:00|888.7|883.7|890.1|885.1|890.3|885.3|888.4|883.4|37
1605232200000|2020-11-13 01:50:00|889.7|884.7|889.1|884.1|889.8|884.8|888.8|883.8|35
1605232500000|2020-11-13 01:55:00|889.5|884.5|889.1|884.1|889.5|884.5|888.5|883.5|48
1605232800000|2020-11-13 02:00:00|889|884|889.1|884.1|889.9|884.9|888.8|883.8|41
1605233100000|2020-11-13 02:05:00|889|884|890.1|885.1|890.2|885.2|889|884|38
1605233400000|2020-11-13 02:10:00|890|885|889.1|884.1|890.1|885.1|889.1|884.1|25
1605233700000|2020-11-13 02:15:00|889.2|884.2|889.2|884.2|889.8|884.8|889|884|32
1605234000000|2020-11-13 02:20:00|889.3|884.3|888.8|883.8|889.6|884.6|888.8|883.8|29
1605234300000|2020-11-13 02:25:00|889|884|888.5|883.5|889.1|884.1|888.3|883.3|16
1605234600000|2020-11-13 02:30:00|888.4|883.4|889.1|884.1|889.1|884.1|888|883|12
1605234900000|2020-11-13 02:35:00|888.7|883.7|889.9|884.9|890|885|888.6|883.6|11
1605235200000|2020-11-13 02:40:00|890.1|885.1|890.5|885.5|890.6|885.6|890|885|30
1605235500000|2020-11-13 02:45:00|890.4|885.4|889.8|884.8|890.7|885.7|889.3|884.3|34
1605235800000|2020-11-13 02:50:00|889.7|884.7|890.6|885.6|890.7|885.7|889.7|884.7|78
1605236100000|2020-11-13 02:55:00|890.7|885.7|890.1|885.1|890.7|885.7|890|885|23
1605236400000|2020-11-13 03:00:00|890.2|885.2|890.4|885.4|890.5|885.5|890.1|885.1|14
1605236700000|2020-11-13 03:05:00|890.3|885.3|890.5|885.5|890.6|885.6|890|885|30
1605237000000|2020-11-13 03:10:00|890.6|885.6|889.9|884.9|890.6|885.6|889.7|884.7|12
1605237300000|2020-11-13 03:15:00|889.8|884.8|889.2|884.2|889.8|884.8|889.2|884.2|25
1605237600000|2020-11-13 03:20:00|889.1|884.1|889|884|889.2|884.2|888.8|883.8|16
1605237900000|2020-11-13 03:25:00|888.9|883.9|888.2|883.2|888.9|883.9|888|883|13
1605238200000|2020-11-13 03:30:00|888.3|883.3|888.2|883.2|888.5|883.5|887.9|882.9|15
1605238500000|2020-11-13 03:35:00|888.3|883.3|888.5|883.5|888.6|883.6|888.3|883.3|12
1605238800000|2020-11-13 03:40:00|888.6|883.6|889|884|889|884|888.5|883.5|13
1605239100000|2020-11-13 03:45:00|888.9|883.9|889.3|884.3|889.7|884.7|888.5|883.5|23
1605239400000|2020-11-13 03:50:00|889|884|888.6|883.6|889.3|884.3|888.6|883.6|30
1605239700000|2020-11-13 03:55:00|888.7|883.7|888.5|883.5|889|884|888.5|883.5|13
1605240000000|2020-11-13 04:00:00|888.4|883.4|889|884|889|884|888.4|883.4|11
1605240300000|2020-11-13 04:05:00|889.3|884.3|889.5|884.5|889.6|884.6|889.3|884.3|4
1605240600000|2020-11-13 04:10:00|889.6|884.6|890.7|885.7|890.8|885.8|889.5|884.5|25
1605240900000|2020-11-13 04:15:00|890.8|885.8|891.5|886.5|891.8|886.8|890.8|885.8|26
1605241200000|2020-11-13 04:20:00|891.6|886.6|891.7|886.7|892.6|887.6|891.5|886.5|21
1605241500000|2020-11-13 04:25:00|891.6|886.6|891.9|886.9|892.1|887.1|891.5|886.5|21
1605241800000|2020-11-13 04:30:00|891.8|886.8|891.7|886.7|892.3|887.3|891.5|886.5|34
1605242100000|2020-11-13 04:35:00|891.5|886.5|891.7|886.7|892.1|887.1|891.5|886.5|16
1605242400000|2020-11-13 04:40:00|891.5|886.5|891.1|886.1|891.5|886.5|890.9|885.9|13
1605242700000|2020-11-13 04:45:00|891.2|886.2|891.9|886.9|892|887|890.9|885.9|17
1605243000000|2020-11-13 04:50:00|892.1|887.1|892.1|887.1|892.2|887.2|891.7|886.7|14
1605243300000|2020-11-13 04:55:00|892.2|887.2|891.9|886.9|892.2|887.2|891.9|886.9|3
1605243600000|2020-11-13 05:00:00|891.8|886.8|892.2|887.2|892.9|887.9|890.8|885.8|40
1605243900000|2020-11-13 05:05:00|892|887|891.2|886.2|892|887|891.1|886.1|19
1605244200000|2020-11-13 05:10:00|891.1|886.1|891.2|886.2|891.3|886.3|890.7|885.7|21
1605244500000|2020-11-13 05:15:00|891.3|886.3|891.4|886.4|891.5|886.5|891|886|21
1605244800000|2020-11-13 05:20:00|891.3|886.3|891|886|891.4|886.4|890.9|885.9|19
1605245100000|2020-11-13 05:25:00|890.8|885.8|890.9|885.9|891|886|890.6|885.6|16
1605245400000|2020-11-13 05:30:00|890.8|885.8|890.4|885.4|890.9|885.9|889.9|884.9|33
1605245700000|2020-11-13 05:35:00|890.6|885.6|890.3|885.3|890.8|885.8|890.3|885.3|23
1605246000000|2020-11-13 05:40:00|890.4|885.4|890.9|885.9|891.1|886.1|890.4|885.4|26
1605246300000|2020-11-13 05:45:00|890.8|885.8|890.8|885.8|891.2|886.2|890.6|885.6|24
1605246600000|2020-11-13 05:50:00|890.9|885.9|891.9|886.9|891.9|886.9|890.9|885.9|17
1605246900000|2020-11-13 05:55:00|891.8|886.8|891.5|886.5|892|887|891.4|886.4|18
1605247200000|2020-11-13 06:00:00|891.6|886.6|892.5|887.5|892.7|887.7|891.2|886.2|64
1605247500000|2020-11-13 06:05:00|892.4|887.4|892.5|887.5|892.6|887.6|892|887|35
1605247800000|2020-11-13 06:10:00|892.4|887.4|891.6|886.6|892.7|887.7|891.6|886.6|36
1605248100000|2020-11-13 06:15:00|891.5|886.5|891.6|886.6|891.9|886.9|891.2|886.2|20
1605248400000|2020-11-13 06:20:00|891.7|886.7|891.7|886.7|891.7|886.7|891.7|886.7|1
1605248700000|2020-11-13 06:25:00|891.8|886.8|891.8|886.8|891.9|886.9|891.8|886.8|3
1605249000000|2020-11-13 06:30:00|891.6|886.6|893.1|888.1|893.3|888.3|891.6|886.6|18
1605249300000|2020-11-13 06:35:00|893.2|888.2|893.4|888.4|893.4|888.4|893|888|24
1605249600000|2020-11-13 06:40:00|893.5|888.5|893.5|888.5|893.7|888.7|893.3|888.3|15
1605249900000|2020-11-13 06:45:00|893.7|888.7|893.2|888.2|893.8|888.8|893.2|888.2|22
1605250200000|2020-11-13 06:50:00|893|888|893.1|888.1|893.3|888.3|893|888|13
1605250500000|2020-11-13 06:55:00|893.2|888.2|893.3|888.3|893.3|888.3|893.1|888.1|22
1605250800000|2020-11-13 07:00:00|893.2|888.2|892.4|887.4|893.2|888.2|892|887|38
1605251100000|2020-11-13 07:05:00|892.6|887.6|892|887|892.6|887.6|891.9|886.9|22
1605251400000|2020-11-13 07:10:00|892.1|887.1|892.5|887.5|892.9|887.9|892|887|13
1605251700000|2020-11-13 07:15:00|892.6|887.6|892.7|887.7|894.3|889.3|892.3|887.3|23
1605252000000|2020-11-13 07:20:00|892.8|887.8|893.8|888.8|893.8|888.8|892.8|887.8|27
1605252300000|2020-11-13 07:25:00|893.9|888.9|893|888|894|889|893|888|22
1605252600000|2020-11-13 07:30:00|892.9|887.9|893.3|888.3|893.7|888.7|892.7|887.7|22
1605252900000|2020-11-13 07:35:00|893.2|888.2|893.4|888.4|893.6|888.6|893|888|20
1605253200000|2020-11-13 07:40:00|893.3|888.3|893.2|888.2|893.4|888.4|892.5|887.5|28
1605253500000|2020-11-13 07:45:00|893.1|888.1|893.2|888.2|893.3|888.3|892.9|887.9|29
1605253800000|2020-11-13 07:50:00|893.3|888.3|893.1|888.1|893.5|888.5|893.1|888.1|17
1605254100000|2020-11-13 07:55:00|893.2|888.2|893.6|888.6|893.9|888.9|893.2|888.2|22
1605254400000|2020-11-13 08:00:00|893.5|888.5|894.3|889.3|895.1|890.1|893|888|87
1605254700000|2020-11-13 08:05:00|894.2|889.2|894.5|889.5|895.8|890.8|892|887|74
1605255000000|2020-11-13 08:10:00|894.6|889.6|894.7|889.7|894.9|889.9|893.1|888.1|61
1605255300000|2020-11-13 08:15:00|894.6|889.6|892.5|887.5|894.6|889.6|892.5|887.5|61
1605255600000|2020-11-13 08:20:00|892.4|887.4|890.4|885.4|892.4|887.4|889.9|884.9|57
1605255900000|2020-11-13 08:25:00|890.5|885.5|891.2|886.2|891.2|886.2|890.2|885.2|58
1605256200000|2020-11-13 08:30:00|891.4|886.4|892.9|887.9|893|888|890.9|885.9|36
1605256500000|2020-11-13 08:35:00|892.7|887.7|893.2|888.2|894.1|889.1|892.5|887.5|56
1605256800000|2020-11-13 08:40:00|893.4|888.4|891.1|886.1|893.5|888.5|891|886|40
1605257100000|2020-11-13 08:45:00|891.2|886.2|891.6|886.6|891.8|886.8|890.7|885.7|45
1605257400000|2020-11-13 08:50:00|891.7|886.7|890.2|885.2|892.1|887.1|889.8|884.8|53
1605257700000|2020-11-13 08:55:00|889.9|884.9|890.9|885.9|891|886|889.6|884.6|58
1605258000000|2020-11-13 09:00:00|891|886|891.7|886.7|892|887|889.7|884.7|42
1605258300000|2020-11-13 09:05:00|891.8|886.8|890.8|885.8|891.8|886.8|890.1|885.1|45
1605258600000|2020-11-13 09:10:00|890.9|885.9|890.4|885.4|890.9|885.9|889.3|884.3|45
1605258900000|2020-11-13 09:15:00|890.5|885.5|892.6|887.6|892.6|887.6|890.4|885.4|35
1605259200000|2020-11-13 09:20:00|892.9|887.9|893.5|888.5|893.9|888.9|892.2|887.2|47
1605259500000|2020-11-13 09:25:00|893.4|888.4|893|888|893.5|888.5|892.3|887.3|66
1605259800000|2020-11-13 09:30:00|892.9|887.9|894.1|889.1|894.3|889.3|892.9|887.9|41
1605260100000|2020-11-13 09:35:00|894|889|893.5|888.5|894.3|889.3|892.6|887.6|69
1605260400000|2020-11-13 09:40:00|893.6|888.6|893.4|888.4|894.2|889.2|893.2|888.2|54
1605260700000|2020-11-13 09:45:00|893.6|888.6|894.5|889.5|894.8|889.8|893.6|888.6|48
1605261000000|2020-11-13 09:50:00|894.4|889.4|894.6|889.6|895.6|890.6|894.1|889.1|87
1605261300000|2020-11-13 09:55:00|894.7|889.7|895.3|890.3|895.5|890.5|894.1|889.1|58
1605261600000|2020-11-13 10:00:00|895.2|890.2|894.4|889.4|895.9|890.9|894.2|889.2|82
1605261900000|2020-11-13 10:05:00|894.3|889.3|894.8|889.8|895|890|894|889|53
1605262200000|2020-11-13 10:10:00|894.9|889.9|895.3|890.3|895.4|890.4|894.7|889.7|41
1605262500000|2020-11-13 10:15:00|895.2|890.2|894.9|889.9|895.7|890.7|894.6|889.6|51
1605262800000|2020-11-13 10:20:00|895.1|890.1|894.7|889.7|895.6|890.6|894.7|889.7|58
1605263100000|2020-11-13 10:25:00|894.5|889.5|894|889|895|890|893.6|888.6|35
1605263400000|2020-11-13 10:30:00|893.9|888.9|894.8|889.8|895|890|893.5|888.5|64
1605263700000|2020-11-13 10:35:00|894.9|889.9|895|890|895.3|890.3|894.7|889.7|39
1605264000000|2020-11-13 10:40:00|895.2|890.2|894.6|889.6|895.4|890.4|894.3|889.3|40
1605264300000|2020-11-13 10:45:00|894.7|889.7|894.3|889.3|895.1|890.1|894.2|889.2|43
1605264600000|2020-11-13 10:50:00|894.2|889.2|894.7|889.7|895.5|890.5|894.1|889.1|45
1605264900000|2020-11-13 10:55:00|894.6|889.6|893.7|888.7|894.6|889.6|893.2|888.2|35
1605265200000|2020-11-13 11:00:00|893.6|888.6|892.3|887.3|893.7|888.7|892.2|887.2|65
1605265500000|2020-11-13 11:05:00|892.2|887.2|892.6|887.6|893|888|892|887|48
1605265800000|2020-11-13 11:10:00|892.7|887.7|894|889|894.2|889.2|892.2|887.2|42
1605266100000|2020-11-13 11:15:00|894.1|889.1|893.1|888.1|894.2|889.2|893|888|31
1605266400000|2020-11-13 11:20:00|893|888|892.1|887.1|893.1|888.1|892|887|35
1605266700000|2020-11-13 11:25:00|892.2|887.2|892|887|892.7|887.7|891.7|886.7|50
1605267000000|2020-11-13 11:30:00|891.9|886.9|892|887|892.3|887.3|891.4|886.4|39
1605267300000|2020-11-13 11:35:00|891.9|886.9|892.5|887.5|892.5|887.5|891.7|886.7|51
1605267600000|2020-11-13 11:40:00|892.4|887.4|892.1|887.1|893|888|892.1|887.1|31
1605267900000|2020-11-13 11:45:00|892|887|892.4|887.4|892.8|887.8|892|887|27
1605268200000|2020-11-13 11:50:00|892.3|887.3|892.1|887.1|892.5|887.5|891.6|886.6|23
1605268500000|2020-11-13 11:55:00|892|887|892|887|892.5|887.5|891.9|886.9|24
1605268800000|2020-11-13 12:00:00|892.1|887.1|892.6|887.6|892.9|887.9|891.7|886.7|63
1605269100000|2020-11-13 12:05:00|892.5|887.5|892.9|887.9|893.3|888.3|892.3|887.3|36
1605269400000|2020-11-13 12:10:00|892.8|887.8|893.1|888.1|893.2|888.2|892.5|887.5|51
1605269700000|2020-11-13 12:15:00|893.2|888.2|896|891|896.4|891.4|893.2|888.2|95
1605270000000|2020-11-13 12:20:00|896.2|891.2|895.7|890.7|896.2|891.2|895.3|890.3|53
1605270300000|2020-11-13 12:25:00|895.8|890.8|895.1|890.1|896.3|891.3|894.3|889.3|81
1605270600000|2020-11-13 12:30:00|895|890|893.5|888.5|895.2|890.2|893.4|888.4|48
1605270900000|2020-11-13 12:35:00|893.4|888.4|894.7|889.7|894.7|889.7|893.4|888.4|30
1605271200000|2020-11-13 12:40:00|894.6|889.6|894.5|889.5|895|890|894.4|889.4|34
1605271500000|2020-11-13 12:45:00|894.6|889.6|893.9|888.9|894.9|889.9|893.8|888.8|27
1605271800000|2020-11-13 12:50:00|894|889|894.2|889.2|894.3|889.3|893.9|888.9|30
1605272100000|2020-11-13 12:55:00|894.3|889.3|894.3|889.3|894.6|889.6|893.4|888.4|48
1605272400000|2020-11-13 13:00:00|894.2|889.2|896.3|891.3|896.3|891.3|894.2|889.2|142
1605272700000|2020-11-13 13:05:00|896.4|891.4|894.2|889.2|896.4|891.4|894.1|889.1|102
1605273000000|2020-11-13 13:10:00|894.4|889.4|896.2|891.2|896.3|891.3|894|889|84
1605273300000|2020-11-13 13:15:00|896.5|891.5|898.2|893.2|898.3|893.3|896.2|891.2|81
1605273600000|2020-11-13 13:20:00|898.3|893.3|898.9|893.9|899.9|894.9|898.3|893.3|100
1605273900000|2020-11-13 13:25:00|898.8|893.8|897|892|899.4|894.4|896.8|891.8|59
1605274200000|2020-11-13 13:30:00|896.9|891.9|898.8|893.8|898.8|893.8|896.9|891.9|110
1605274500000|2020-11-13 13:35:00|898.9|893.9|899.7|894.7|900|895|898.1|893.1|64
1605274800000|2020-11-13 13:40:00|899.5|894.5|897.9|892.9|900.1|895.1|897.6|892.6|123
1605275100000|2020-11-13 13:45:00|898|893|900.8|895.8|900.9|895.9|897.9|892.9|78
1605275400000|2020-11-13 13:50:00|900.7|895.7|900.9|895.9|901.5|896.5|900.1|895.1|138
1605275700000|2020-11-13 13:55:00|901|896|900.1|895.1|901.2|896.2|899.4|894.4|94
1605276000000|2020-11-13 14:00:00|900.2|895.2|899.7|894.7|900.9|895.9|899|894|116
1605276300000|2020-11-13 14:05:00|899.4|894.4|898.1|893.1|899.4|894.4|897.9|892.9|82
1605276600000|2020-11-13 14:10:00|898.2|893.2|896.8|891.8|898.2|893.2|896.4|891.4|79
1605276900000|2020-11-13 14:15:00|896.7|891.7|895.8|890.8|896.8|891.8|894.1|889.1|121
1605277200000|2020-11-13 14:20:00|895.9|890.9|894.4|889.4|896.2|891.2|893.5|888.5|106
1605277500000|2020-11-13 14:25:00|894.3|889.3|896.4|891.4|896.7|891.7|894.2|889.2|87
1605277800000|2020-11-13 14:30:00|896.5|891.5|894.7|889.7|896.8|891.8|894.5|889.5|125
1605278100000|2020-11-13 14:35:00|894.8|889.8|895.5|890.5|896.7|891.7|894|889|106
1605278400000|2020-11-13 14:40:00|895.6|890.6|897.4|892.4|897.8|892.8|895.6|890.6|110
1605278700000|2020-11-13 14:45:00|897.5|892.5|896|891|898.3|893.3|896|891|102
1605279000000|2020-11-13 14:50:00|895.8|890.8|894.8|889.8|896.5|891.5|894.4|889.4|95
1605279300000|2020-11-13 14:55:00|894.9|889.9|894.4|889.4|895.2|890.2|893.9|888.9|105
1605279600000|2020-11-13 15:00:00|894.6|889.6|896.5|891.5|896.8|891.8|894.4|889.4|129
1605279900000|2020-11-13 15:05:00|896.4|891.4|897.3|892.3|898.3|893.3|895.9|890.9|96
1605280200000|2020-11-13 15:10:00|897.1|892.1|891.3|886.3|897.3|892.3|889.8|884.8|189
1605280500000|2020-11-13 15:15:00|891.1|886.1|891.4|886.4|893.7|888.7|890.9|885.9|143
1605280800000|2020-11-13 15:20:00|891.5|886.5|891.8|886.8|893.4|888.4|891.4|886.4|125
1605281100000|2020-11-13 15:25:00|891.7|886.7|893.6|888.6|893.7|888.7|891.3|886.3|69
1605281400000|2020-11-13 15:30:00|893.7|888.7|894.1|889.1|894.7|889.7|893.2|888.2|147
1605281700000|2020-11-13 15:35:00|894|889|894.3|889.3|895.4|890.4|893.7|888.7|105
1605282000000|2020-11-13 15:40:00|894.2|889.2|895|890|896.2|891.2|893.8|888.8|102
1605282300000|2020-11-13 15:45:00|894.9|889.9|896.3|891.3|896.4|891.4|894.3|889.3|58
1605282600000|2020-11-13 15:50:00|896.4|891.4|894.8|889.8|896.5|891.5|894.8|889.8|75
1605282900000|2020-11-13 15:55:00|894.7|889.7|895.3|890.3|895.3|890.3|893.8|888.8|60
1605283200000|2020-11-13 16:00:00|895.5|890.5|896.7|891.7|896.8|891.8|895.3|890.3|46
1605283500000|2020-11-13 16:05:00|896.8|891.8|896.4|891.4|897.2|892.2|896|891|49
1605283800000|2020-11-13 16:10:00|896.2|891.2|896|891|896.9|891.9|895.8|890.8|47
1605284100000|2020-11-13 16:15:00|896.2|891.2|896.9|891.9|897.5|892.5|896|891|49
1605284400000|2020-11-13 16:20:00|896.7|891.7|896.7|891.7|897.4|892.4|896.4|891.4|66
1605284700000|2020-11-13 16:25:00|896.5|891.5|896|891|896.8|891.8|895.8|890.8|48
1605285000000|2020-11-13 16:30:00|895.9|890.9|894.6|889.6|896.5|891.5|894.3|889.3|78
1605285300000|2020-11-13 16:35:00|894.7|889.7|894.1|889.1|895.1|890.1|894.1|889.1|61
1605285600000|2020-11-13 16:40:00|894.2|889.2|895|890|895.4|890.4|894.2|889.2|74
1605285900000|2020-11-13 16:45:00|895.1|890.1|895.4|890.4|895.7|890.7|894.7|889.7|38
1605286200000|2020-11-13 16:50:00|895.2|890.2|894.6|889.6|895.8|890.8|894.4|889.4|40
1605286500000|2020-11-13 16:55:00|894.5|889.5|894.7|889.7|895.4|890.4|894.4|889.4|64
1605286800000|2020-11-13 17:00:00|894.9|889.9|895.1|890.1|895.4|890.4|894.7|889.7|52
1605287100000|2020-11-13 17:05:00|895.2|890.2|896.2|891.2|896.2|891.2|895.1|890.1|33
1605287400000|2020-11-13 17:10:00|896.1|891.1|895.9|890.9|896.4|891.4|895.7|890.7|24
1605287700000|2020-11-13 17:15:00|896|891|896.5|891.5|896.8|891.8|896|891|20
1605288000000|2020-11-13 17:20:00|896.4|891.4|896.4|891.4|896.5|891.5|896.2|891.2|15
1605288300000|2020-11-13 17:25:00|896.5|891.5|896.4|891.4|896.8|891.8|896.3|891.3|26
1605288600000|2020-11-13 17:30:00|896.2|891.2|896.7|891.7|897.1|892.1|896.2|891.2|29
1605288900000|2020-11-13 17:35:00|896.6|891.6|896.8|891.8|897|892|896.1|891.1|58
1605289200000|2020-11-13 17:40:00|896.9|891.9|897|892|897.4|892.4|896.7|891.7|32
1605289500000|2020-11-13 17:45:00|897.1|892.1|894.7|889.7|897.2|892.2|894.3|889.3|71
1605289800000|2020-11-13 17:50:00|894.6|889.6|897.9|892.9|898.6|893.6|894.4|889.4|84
1605290100000|2020-11-13 17:55:00|898|893|897.9|892.9|898.9|893.9|897.2|892.2|62
1605290400000|2020-11-13 18:00:00|897.7|892.7|898.3|893.3|898.7|893.7|897|892|113
1605290700000|2020-11-13 18:05:00|898.2|893.2|897.5|892.5|898.3|893.3|897.1|892.1|48
1605291000000|2020-11-13 18:10:00|897.6|892.6|896.9|891.9|898|893|896.9|891.9|47
1605291300000|2020-11-13 18:15:00|897|892|898.3|893.3|898.3|893.3|896.5|891.5|42
1605291600000|2020-11-13 18:20:00|898.2|893.2|897.2|892.2|898.4|893.4|897.1|892.1|28
1605291900000|2020-11-13 18:25:00|897.1|892.1|896.1|891.1|897.5|892.5|895.2|890.2|59
1605292200000|2020-11-13 18:30:00|896|891|895.5|890.5|896.3|891.3|895.2|890.2|49
1605292500000|2020-11-13 18:35:00|895.4|890.4|894.9|889.9|895.5|890.5|894.3|889.3|40
1605292800000|2020-11-13 18:40:00|894.8|889.8|894.7|889.7|895.1|890.1|894.6|889.6|56
1605293100000|2020-11-13 18:45:00|894.6|889.6|895.6|890.6|895.7|890.7|894.5|889.5|54
1605293400000|2020-11-13 18:50:00|895.7|890.7|895.3|890.3|895.9|890.9|895.3|890.3|14
1605293700000|2020-11-13 18:55:00|895.1|890.1|895.2|890.2|895.3|890.3|894.3|889.3|51
1605294000000|2020-11-13 19:00:00|895.3|890.3|895.3|890.3|895.6|890.6|894.5|889.5|64
1605294300000|2020-11-13 19:05:00|895.5|890.5|896.3|891.3|896.4|891.4|895.3|890.3|28
1605294600000|2020-11-13 19:10:00|896.2|891.2|896.6|891.6|897|892|896.1|891.1|21
1605294900000|2020-11-13 19:15:00|896.5|891.5|896.7|891.7|896.7|891.7|896.1|891.1|42
1605295200000|2020-11-13 19:20:00|896.6|891.6|896|891|896.9|891.9|896|891|33
1605295500000|2020-11-13 19:25:00|895.8|890.8|895.8|890.8|896|891|895.4|890.4|23
1605295800000|2020-11-13 19:30:00|895.9|890.9|896|891|896.5|891.5|895.8|890.8|23
1605296100000|2020-11-13 19:35:00|896.1|891.1|896.3|891.3|896.5|891.5|895.7|890.7|33
1605296400000|2020-11-13 19:40:00|896.4|891.4|896.9|891.9|897.3|892.3|896.4|891.4|27
1605296700000|2020-11-13 19:45:00|896.8|891.8|896|891|896.8|891.8|896|891|26
1605297000000|2020-11-13 19:50:00|896.1|891.1|896.4|891.4|896.6|891.6|896.1|891.1|20
1605297300000|2020-11-13 19:55:00|896.5|891.5|897.2|892.2|897.4|892.4|896.4|891.4|38
1605297600000|2020-11-13 20:00:00|897|892|896.6|891.6|897|892|896.4|891.4|31
1605297900000|2020-11-13 20:05:00|896.4|891.4|896.2|891.2|896.7|891.7|896.1|891.1|24
1605298200000|2020-11-13 20:10:00|896.3|891.3|896.4|891.4|896.5|891.5|895.9|890.9|29
1605298500000|2020-11-13 20:15:00|896.3|891.3|895.8|890.8|896.4|891.4|895.3|890.3|28
1605298800000|2020-11-13 20:20:00|895.7|890.7|895.7|890.7|895.8|890.8|895.6|890.6|15
1605299100000|2020-11-13 20:25:00|895.9|890.9|895.8|890.8|896|891|895.7|890.7|11
1605299400000|2020-11-13 20:30:00|896.1|891.1|895.9|890.9|896.5|891.5|895.9|890.9|37
1605299700000|2020-11-13 20:35:00|896|891|895.8|890.8|896|891|895.7|890.7|21
1605300000000|2020-11-13 20:40:00|895.9|890.9|896.4|891.4|896.4|891.4|895.8|890.8|21
1605300300000|2020-11-13 20:45:00|896.3|891.3|896.3|891.3|896.4|891.4|896|891|18
1605300600000|2020-11-13 20:50:00|896.4|891.4|895.6|890.6|896.7|891.7|895.5|890.5|25
1605300900000|2020-11-13 20:55:00|895.8|890.8|896.7|891.7|896.8|891.8|895.6|890.6|43
1605477600000|2020-11-15 22:00:00|901.5|885.3|901.5|885.3|901.5|885.3|901.5|885.3|1
1605477900000|2020-11-15 22:05:00|901.3|885.5|901.3|885.5|901.3|885.5|901.3|885.5|1
1605481200000|2020-11-15 23:00:00|904.1|886.1|896.6|891.6|904.7|893.3|896.6|884.7|93
1605481500000|2020-11-15 23:05:00|896.7|891.7|898.1|893.1|898.1|893.1|896.5|891.5|48
1605481800000|2020-11-15 23:10:00|898|893|899.1|894.1|899.1|894.1|897.9|892.9|19
1605482100000|2020-11-15 23:15:00|899.3|894.3|900.2|895.2|901|896|899.3|894.3|45
1605482400000|2020-11-15 23:20:00|900.3|895.3|899.6|894.6|901.2|896.2|899.5|894.5|37
1605482700000|2020-11-15 23:25:00|899.8|894.8|899.8|894.8|900|895|899.2|894.2|15
1605483000000|2020-11-15 23:30:00|900|895|899.4|894.4|900.1|895.1|899.4|894.4|14
1605483300000|2020-11-15 23:35:00|899.5|894.5|899.4|894.4|899.9|894.9|899.2|894.2|19
1605483600000|2020-11-15 23:40:00|899.1|894.1|899|894|899.2|894.2|898.6|893.6|38
1605483900000|2020-11-15 23:45:00|898.9|893.9|899.2|894.2|899.6|894.6|898.7|893.7|40
1605484200000|2020-11-15 23:50:00|899.3|894.3|899.4|894.4|899.5|894.5|899.1|894.1|15
1605484500000|2020-11-15 23:55:00|899.5|894.5|898.9|893.9|899.9|894.9|898.9|893.9|31
1605484800000|2020-11-16 00:00:00|899|894|898.7|893.7|899.3|894.3|898.7|893.7|54
1605485100000|2020-11-16 00:05:00|898.8|893.8|898.4|893.4|899|894|898.1|893.1|28
1605485400000|2020-11-16 00:10:00|898.6|893.6|898|893|898.7|893.7|897.8|892.8|20
1605485700000|2020-11-16 00:15:00|898.1|893.1|898.7|893.7|898.8|893.8|898|893|20
1605486000000|2020-11-16 00:20:00|898.8|893.8|898.8|893.8|898.9|893.9|898.7|893.7|8
1605486300000|2020-11-16 00:25:00|898.9|893.9|898.9|893.9|899.1|894.1|898.8|893.8|14
1605486600000|2020-11-16 00:30:00|898.7|893.7|898.4|893.4|898.8|893.8|898.2|893.2|13
1605486900000|2020-11-16 00:35:00|898.5|893.5|898.4|893.4|898.5|893.5|898.2|893.2|13
1605487200000|2020-11-16 00:40:00|898.5|893.5|899.5|894.5|899.5|894.5|898.5|893.5|13
1605487500000|2020-11-16 00:45:00|899.4|894.4|900|895|900|895|898.9|893.9|24
1605487800000|2020-11-16 00:50:00|900.1|895.1|900.3|895.3|900.7|895.7|900.1|895.1|29
1605488100000|2020-11-16 00:55:00|900.2|895.2|900|895|900.6|895.6|900|895|19
1605488400000|2020-11-16 01:00:00|899.7|894.7|899.6|894.6|900.7|895.7|898.9|893.9|74
1605488700000|2020-11-16 01:05:00|899.5|894.5|901.2|896.2|901.2|896.2|899.5|894.5|68
1605489000000|2020-11-16 01:10:00|901.3|896.3|903.2|898.2|903.4|898.4|901.3|896.3|73
1605489300000|2020-11-16 01:15:00|903.1|898.1|903.3|898.3|903.9|898.9|902.5|897.5|73
1605489600000|2020-11-16 01:20:00|903.4|898.4|903.1|898.1|903.7|898.7|902.7|897.7|75
1605489900000|2020-11-16 01:25:00|902.7|897.7|903.1|898.1|903.1|898.1|902.5|897.5|15
1605490200000|2020-11-16 01:30:00|903|898|903|898|903|898|901.6|896.6|45
1605490500000|2020-11-16 01:35:00|903.1|898.1|903.4|898.4|904.4|899.4|903.1|898.1|60
1605490800000|2020-11-16 01:40:00|903.3|898.3|902.9|897.9|903.4|898.4|902.8|897.8|31
1605491100000|2020-11-16 01:45:00|903|898|902.7|897.7|903.1|898.1|901.9|896.9|61
1605491400000|2020-11-16 01:50:00|902.8|897.8|902.6|897.6|903.1|898.1|902.3|897.3|33
1605491700000|2020-11-16 01:55:00|902.5|897.5|902.7|897.7|902.8|897.8|902|897|29
1605492000000|2020-11-16 02:00:00|902.8|897.8|904|899|904.1|899.1|902.8|897.8|59
1605492300000|2020-11-16 02:05:00|904.1|899.1|904.8|899.8|904.8|899.8|903.9|898.9|59
1605492600000|2020-11-16 02:10:00|904.7|899.7|904.8|899.8|905.2|900.2|904.6|899.6|23
1605492900000|2020-11-16 02:15:00|904.9|899.9|904.5|899.5|905|900|904.4|899.4|22
1605493200000|2020-11-16 02:20:00|904.7|899.7|904.5|899.5|905.3|900.3|904.2|899.2|21
1605493500000|2020-11-16 02:25:00|904.2|899.2|904.2|899.2|904.3|899.3|903.9|898.9|14
1605493800000|2020-11-16 02:30:00|904.3|899.3|904.5|899.5|904.5|899.5|904|899|29
1605494100000|2020-11-16 02:35:00|904.4|899.4|903.8|898.8|904.4|899.4|903.8|898.8|44
1605494400000|2020-11-16 02:40:00|904|899|903.8|898.8|904.1|899.1|903.6|898.6|19
1605494700000|2020-11-16 02:45:00|903.9|898.9|903.6|898.6|904.3|899.3|903.3|898.3|29
1605495000000|2020-11-16 02:50:00|903.7|898.7|904.1|899.1|904.7|899.7|903.7|898.7|49
1605495300000|2020-11-16 02:55:00|904|899|904|899|904|899|903.5|898.5|14
1605495600000|2020-11-16 03:00:00|904.1|899.1|904.4|899.4|904.4|899.4|904|899|49
1605495900000|2020-11-16 03:05:00|904.5|899.5|906.2|901.2|906.2|901.2|904.4|899.4|36
1605496200000|2020-11-16 03:10:00|906.1|901.1|906.1|901.1|906.6|901.6|905.9|900.9|39
1605496500000|2020-11-16 03:15:00|906|901|906.1|901.1|906.4|901.4|905.8|900.8|26
1605496800000|2020-11-16 03:20:00|906|901|905.3|900.3|906.4|901.4|905.2|900.2|26
1605497100000|2020-11-16 03:25:00|905.4|900.4|905.7|900.7|905.9|900.9|905.3|900.3|20
1605497400000|2020-11-16 03:30:00|905.6|900.6|905.7|900.7|905.8|900.8|905.4|900.4|18
1605497700000|2020-11-16 03:35:00|905.6|900.6|905|900|905.9|900.9|904.8|899.8|22
1605498000000|2020-11-16 03:40:00|905.1|900.1|904.1|899.1|905.7|900.7|904.1|899.1|30
1605498300000|2020-11-16 03:45:00|904.2|899.2|903.7|898.7|904.2|899.2|903.3|898.3|18
1605498600000|2020-11-16 03:50:00|903.6|898.6|904.5|899.5|904.5|899.5|903.5|898.5|27
1605498900000|2020-11-16 03:55:00|904.6|899.6|905.2|900.2|905.2|900.2|904.3|899.3|49
1605499200000|2020-11-16 04:00:00|905|900|904.4|899.4|905.2|900.2|904.4|899.4|18
1605499500000|2020-11-16 04:05:00|904.2|899.2|904.9|899.9|904.9|899.9|904.2|899.2|14
1605499800000|2020-11-16 04:10:00|905|900|905.5|900.5|905.5|900.5|904.5|899.5|25
1605500100000|2020-11-16 04:15:00|905.4|900.4|906.1|901.1|906.1|901.1|905.4|900.4|19
1605500400000|2020-11-16 04:20:00|906.3|901.3|906.3|901.3|906.5|901.5|906|901|34
1605500700000|2020-11-16 04:25:00|906.4|901.4|906.2|901.2|906.4|901.4|906.1|901.1|19
1605501000000|2020-11-16 04:30:00|906|901|906.3|901.3|906.3|901.3|905.8|900.8|14
1605501300000|2020-11-16 04:35:00|906.4|901.4|906.4|901.4|906.5|901.5|906.1|901.1|28
1605501600000|2020-11-16 04:40:00|906.2|901.2|906.3|901.3|906.4|901.4|906|901|20
1605501900000|2020-11-16 04:45:00|906.4|901.4|906.4|901.4|906.5|901.5|906.2|901.2|9
1605502200000|2020-11-16 04:50:00|906.3|901.3|906.7|901.7|906.7|901.7|906.1|901.1|14
1605502500000|2020-11-16 04:55:00|906.8|901.8|906.8|901.8|907.1|902.1|906.6|901.6|14
1605502800000|2020-11-16 05:00:00|906.7|901.7|905.9|900.9|906.8|901.8|905.8|900.8|34
1605503100000|2020-11-16 05:05:00|905.8|900.8|905.8|900.8|905.8|900.8|905.3|900.3|17
1605503400000|2020-11-16 05:10:00|905.9|900.9|905.4|900.4|906.3|901.3|905.2|900.2|28
1605503700000|2020-11-16 05:15:00|905.3|900.3|904.9|899.9|905.4|900.4|904.8|899.8|36
1605504000000|2020-11-16 05:20:00|904.8|899.8|904.8|899.8|905|900|904.8|899.8|3
1605504300000|2020-11-16 05:25:00|904.9|899.9|904.5|899.5|904.9|899.9|904.4|899.4|27
1605504600000|2020-11-16 05:30:00|904.4|899.4|903.8|898.8|904.5|899.5|903.3|898.3|59
1605504900000|2020-11-16 05:35:00|904|899|903.4|898.4|904.1|899.1|903.3|898.3|32
1605505200000|2020-11-16 05:40:00|903.5|898.5|903.6|898.6|904.6|899.6|903.4|898.4|61
1605505500000|2020-11-16 05:45:00|903.5|898.5|903.3|898.3|903.5|898.5|902.7|897.7|27
1605505800000|2020-11-16 05:50:00|903.1|898.1|902.7|897.7|903.2|898.2|902.7|897.7|13
1605506100000|2020-11-16 05:55:00|902.8|897.8|903.3|898.3|903.4|898.4|902.8|897.8|22
1605506400000|2020-11-16 06:00:00|903.1|898.1|903.3|898.3|903.6|898.6|903|898|35
1605506700000|2020-11-16 06:05:00|903.4|898.4|902.2|897.2|903.5|898.5|901.9|896.9|62
1605507000000|2020-11-16 06:10:00|902.1|897.1|901.2|896.2|902.1|897.1|901.1|896.1|33
1605507300000|2020-11-16 06:15:00|901.5|896.5|902|897|902.1|897.1|901.4|896.4|24
1605507600000|2020-11-16 06:20:00|901.6|896.6|902.1|897.1|902.1|897.1|901.1|896.1|24
1605507900000|2020-11-16 06:25:00|902|897|901.7|896.7|902.3|897.3|901.7|896.7|15
1605508200000|2020-11-16 06:30:00|901.9|896.9|902.2|897.2|902.3|897.3|901.7|896.7|22
1605508500000|2020-11-16 06:35:00|902.5|897.5|902.3|897.3|902.6|897.6|902.1|897.1|31
1605508800000|2020-11-16 06:40:00|902.4|897.4|902.3|897.3|902.4|897.4|902.2|897.2|5
1605509100000|2020-11-16 06:45:00|902.2|897.2|902.2|897.2|902.4|897.4|901.6|896.6|21
1605509400000|2020-11-16 06:50:00|902.3|897.3|901.8|896.8|902.5|897.5|901.5|896.5|31
1605509700000|2020-11-16 06:55:00|901.9|896.9|902.3|897.3|902.3|897.3|901.4|896.4|34
1605510000000|2020-11-16 07:00:00|902.2|897.2|901.6|896.6|902.2|897.2|901.2|896.2|51
1605510300000|2020-11-16 07:05:00|901.5|896.5|902.7|897.7|902.7|897.7|901.4|896.4|24
1605510600000|2020-11-16 07:10:00|902.6|897.6|902.3|897.3|902.8|897.8|902.2|897.2|39
1605510900000|2020-11-16 07:15:00|902.4|897.4|902.8|897.8|903.1|898.1|902.4|897.4|20
1605511200000|2020-11-16 07:20:00|902.9|897.9|902.6|897.6|903.1|898.1|902.6|897.6|18
1605511500000|2020-11-16 07:25:00|902.7|897.7|903.8|898.8|904.2|899.2|902.7|897.7|56
1605511800000|2020-11-16 07:30:00|903.9|898.9|903.9|898.9|904.1|899.1|903.6|898.6|30
1605512100000|2020-11-16 07:35:00|904.1|899.1|904.8|899.8|905|900|904.1|899.1|24
1605512400000|2020-11-16 07:40:00|904.9|899.9|905.1|900.1|905.2|900.2|904.7|899.7|30
1605512700000|2020-11-16 07:45:00|904.9|899.9|906.1|901.1|906.3|901.3|904.8|899.8|33
1605513000000|2020-11-16 07:50:00|906.2|901.2|907.4|902.4|907.5|902.5|906.1|901.1|25
1605513300000|2020-11-16 07:55:00|907.5|902.5|908.1|903.1|908.2|903.2|907.4|902.4|42
1605513600000|2020-11-16 08:00:00|907.9|902.9|908.3|903.3|909|904|907.9|902.9|49
1605513900000|2020-11-16 08:05:00|908.6|903.6|910.4|905.4|910.6|905.6|908.5|903.5|75
1605514200000|2020-11-16 08:10:00|910.5|905.5|909.6|904.6|910.5|905.5|908.9|903.9|63
1605514500000|2020-11-16 08:15:00|909.7|904.7|910.3|905.3|910.7|905.7|909.4|904.4|57
1605514800000|2020-11-16 08:20:00|910.4|905.4|910.6|905.6|911.5|906.5|910.3|905.3|51
1605515100000|2020-11-16 08:25:00|910.7|905.7|910.7|905.7|911.3|906.3|909.6|904.6|58
1605515400000|2020-11-16 08:30:00|910.6|905.6|910.9|905.9|912.4|907.4|910.3|905.3|58
1605515700000|2020-11-16 08:35:00|910.8|905.8|908.7|903.7|911|906|908.6|903.6|75
1605516000000|2020-11-16 08:40:00|908.6|903.6|908.7|903.7|908.9|903.9|907.8|902.8|44
1605516300000|2020-11-16 08:45:00|909|904|909.2|904.2|909.2|904.2|908.4|903.4|54
1605516600000|2020-11-16 08:50:00|909.1|904.1|908.4|903.4|909.1|904.1|907.1|902.1|52
1605516900000|2020-11-16 08:55:00|908.2|903.2|909.5|904.5|909.8|904.8|907.3|902.3|69
1605517200000|2020-11-16 09:00:00|909.6|904.6|910.9|905.9|911|906|909.6|904.6|49
1605517500000|2020-11-16 09:05:00|910.8|905.8|910.6|905.6|911|906|910.5|905.5|48
1605517800000|2020-11-16 09:10:00|910.7|905.7|911.3|906.3|911.4|906.4|910.7|905.7|51
1605518100000|2020-11-16 09:15:00|911.1|906.1|911|906|911.9|906.9|910.7|905.7|71
1605518400000|2020-11-16 09:20:00|910.9|905.9|910.7|905.7|911.8|906.8|910.5|905.5|77
1605518700000|2020-11-16 09:25:00|910.6|905.6|909.7|904.7|911.1|906.1|909.7|904.7|58
1605519000000|2020-11-16 09:30:00|909.6|904.6|908.9|903.9|909.7|904.7|908.6|903.6|58
1605519300000|2020-11-16 09:35:00|908.8|903.8|909.2|904.2|909.4|904.4|908.2|903.2|42
1605519600000|2020-11-16 09:40:00|909.1|904.1|910.7|905.7|910.7|905.7|908.9|903.9|30
1605519900000|2020-11-16 09:45:00|910.5|905.5|909.2|904.2|910.5|905.5|908.7|903.7|39
1605520200000|2020-11-16 09:50:00|909.1|904.1|909.5|904.5|909.8|904.8|909.1|904.1|25
1605520500000|2020-11-16 09:55:00|909.4|904.4|909.6|904.6|909.6|904.6|908.6|903.6|36
1605520800000|2020-11-16 10:00:00|909.5|904.5|908.2|903.2|910.1|905.1|907.4|902.4|41
1605521100000|2020-11-16 10:05:00|908.1|903.1|908.1|903.1|908.5|903.5|907.6|902.6|61
1605521400000|2020-11-16 10:10:00|907.9|902.9|909.5|904.5|909.5|904.5|907.9|902.9|35
1605521700000|2020-11-16 10:15:00|909.4|904.4|909|904|909.5|904.5|909|904|29
1605522000000|2020-11-16 10:20:00|909.1|904.1|909.4|904.4|909.7|904.7|909|904|19
1605522300000|2020-11-16 10:25:00|909.3|904.3|909.4|904.4|909.7|904.7|909.2|904.2|20
1605522600000|2020-11-16 10:30:00|909.5|904.5|907.9|902.9|909.6|904.6|907.9|902.9|66
1605522900000|2020-11-16 10:35:00|907.8|902.8|909.1|904.1|909.3|904.3|907.5|902.5|72
1605523200000|2020-11-16 10:40:00|909|904|908.9|903.9|909.1|904.1|908.3|903.3|33
1605523500000|2020-11-16 10:45:00|909|904|908.8|903.8|909|904|908.4|903.4|38
1605523800000|2020-11-16 10:50:00|908.9|903.9|909|904|909.1|904.1|908.3|903.3|16
1605524100000|2020-11-16 10:55:00|908.9|903.9|908.8|903.8|909.3|904.3|908.7|903.7|11
1605524400000|2020-11-16 11:00:00|908.9|903.9|906.5|901.5|909|904|906|901|66
1605524700000|2020-11-16 11:05:00|906.4|901.4|906|901|906.8|901.8|905.3|900.3|60
1605525000000|2020-11-16 11:10:00|906.1|901.1|906|901|907|902|905.6|900.6|52
1605525300000|2020-11-16 11:15:00|905.8|900.8|906.5|901.5|906.8|901.8|905.8|900.8|46
1605525600000|2020-11-16 11:20:00|906.6|901.6|907.3|902.3|907.8|902.8|906.5|901.5|51
1605525900000|2020-11-16 11:25:00|907.4|902.4|907.4|902.4|908|903|906.8|901.8|58
1605526200000|2020-11-16 11:30:00|907.5|902.5|908.3|903.3|908.3|903.3|907.3|902.3|49
1605526500000|2020-11-16 11:35:00|908.4|903.4|908.5|903.5|908.6|903.6|908.1|903.1|26
1605526800000|2020-11-16 11:40:00|908.3|903.3|908.9|903.9|909.1|904.1|908.3|903.3|26
1605527100000|2020-11-16 11:45:00|908.7|903.7|908.3|903.3|908.9|903.9|908|903|51
1605527400000|2020-11-16 11:50:00|908.5|903.5|897.5|892.5|908.7|903.7|896.2|891.2|435
1605527700000|2020-11-16 11:55:00|897.3|892.3|894.5|889.5|900.9|895.9|893.8|888.8|563
1605528000000|2020-11-16 12:00:00|894.4|889.4|899.8|894.8|900.5|895.5|891.9|886.9|333
1605528300000|2020-11-16 12:05:00|899.7|894.7|897.6|892.6|902|897|897.5|892.5|276
1605528600000|2020-11-16 12:10:00|897.8|892.8|892.6|887.6|897.8|892.8|891.8|886.8|258
1605528900000|2020-11-16 12:15:00|892.9|887.9|893.1|888.1|893.6|888.6|892.1|887.1|214
1605529200000|2020-11-16 12:20:00|893.2|888.2|893.4|888.4|895|890|892.4|887.4|197
1605529500000|2020-11-16 12:25:00|893.3|888.3|893.9|888.9|895|890|891.7|886.7|180
1605529800000|2020-11-16 12:30:00|893.7|888.7|895.7|890.7|895.7|890.7|893.5|888.5|122
1605530100000|2020-11-16 12:35:00|895.5|890.5|896|891|897.1|892.1|895|890|148
1605530400000|2020-11-16 12:40:00|895.9|890.9|895.1|890.1|895.9|890.9|894.5|889.5|100
1605530700000|2020-11-16 12:45:00|895|890|896.5|891.5|896.5|891.5|894.2|889.2|78
1605531000000|2020-11-16 12:50:00|896.3|891.3|897.1|892.1|897.3|892.3|895.6|890.6|85
1605531300000|2020-11-16 12:55:00|897|892|897.1|892.1|897.3|892.3|895.4|890.4|99
1605531600000|2020-11-16 13:00:00|896.8|891.8|897.6|892.6|897.7|892.7|896.5|891.5|126
1605531900000|2020-11-16 13:05:00|897.7|892.7|898.5|893.5|898.6|893.6|896.5|891.5|146
1605532200000|2020-11-16 13:10:00|898.6|893.6|897.1|892.1|899|894|896.6|891.6|83
1605532500000|2020-11-16 13:15:00|897|892|896.3|891.3|897.3|892.3|896.2|891.2|44
1605532800000|2020-11-16 13:20:00|895.9|890.9|895.9|890.9|896.4|891.4|893.7|888.7|137
1605533100000|2020-11-16 13:25:00|896|891|897.6|892.6|897.7|892.7|896|891|90
1605533400000|2020-11-16 13:30:00|897.7|892.7|904.1|899.1|904.2|899.2|897.7|892.7|170
1605533700000|2020-11-16 13:35:00|904.2|899.2|906.1|901.1|908|903|904.2|899.2|167
1605534000000|2020-11-16 13:40:00|906|901|904.8|899.8|908.6|903.6|904.7|899.7|228
1605534300000|2020-11-16 13:45:00|904.7|899.7|907.2|902.2|908.1|903.1|904.7|899.7|117
1605534600000|2020-11-16 13:50:00|907.1|902.1|909.4|904.4|909.7|904.7|907.1|902.1|145
1605534900000|2020-11-16 13:55:00|909.5|904.5|913|908|913.3|908.3|909.5|904.5|170
1605535200000|2020-11-16 14:00:00|913.1|908.1|911.7|906.7|913.2|908.2|911|906|189
1605535500000|2020-11-16 14:05:00|911.6|906.6|912|907|912.7|907.7|911.2|906.2|160
1605535800000|2020-11-16 14:10:00|912.1|907.1|912.3|907.3|912.6|907.6|911.7|906.7|121
1605536100000|2020-11-16 14:15:00|912|907|911|906|912.4|907.4|910.3|905.3|111
1605536400000|2020-11-16 14:20:00|911.1|906.1|912.1|907.1|912.6|907.6|910.7|905.7|116
1605536700000|2020-11-16 14:25:00|912.3|907.3|913|908|913.3|908.3|912|907|104
1605537000000|2020-11-16 14:30:00|912.9|907.9|913.8|908.8|914.2|909.2|912.4|907.4|183
1605537300000|2020-11-16 14:35:00|913.7|908.7|915.5|910.5|915.9|910.9|913.4|908.4|175
1605537600000|2020-11-16 14:40:00|915.6|910.6|913.8|908.8|916|911|913.7|908.7|130
1605537900000|2020-11-16 14:45:00|913.9|908.9|910.9|905.9|914.8|909.8|910.5|905.5|148
1605538200000|2020-11-16 14:50:00|911.1|906.1|908.7|903.7|912.8|907.8|908.5|903.5|168
1605538500000|2020-11-16 14:55:00|908.8|903.8|907|902|908.8|903.8|906.4|901.4|161
1605538800000|2020-11-16 15:00:00|906.9|901.9|908.3|903.3|908.3|903.3|905.4|900.4|149
1605539100000|2020-11-16 15:05:00|908.4|903.4|910.9|905.9|911.1|906.1|908.2|903.2|94
1605539400000|2020-11-16 15:10:00|911.2|906.2|911.4|906.4|912.4|907.4|910.5|905.5|99
1605539700000|2020-11-16 15:15:00|911.5|906.5|910.8|905.8|911.7|906.7|910.2|905.2|71
1605540000000|2020-11-16 15:20:00|911|906|911.7|906.7|912|907|911|906|116
1605540300000|2020-11-16 15:25:00|911.6|906.6|911.1|906.1|912.7|907.7|910.6|905.6|121
1605540600000|2020-11-16 15:30:00|911.3|906.3|913.2|908.2|913.2|908.2|909.5|904.5|95
1605540900000|2020-11-16 15:35:00|913.3|908.3|912.5|907.5|913.8|908.8|912.4|907.4|86
1605541200000|2020-11-16 15:40:00|912.6|907.6|912.7|907.7|913.4|908.4|912.2|907.2|77
1605541500000|2020-11-16 15:45:00|912.8|907.8|914.1|909.1|914.2|909.2|912.8|907.8|75
1605541800000|2020-11-16 15:50:00|914|909|914.8|909.8|915.1|910.1|914|909|64
1605542100000|2020-11-16 15:55:00|914.9|909.9|916.2|911.2|916.3|911.3|914.8|909.8|99
1605542400000|2020-11-16 16:00:00|916.5|911.5|915.5|910.5|917.6|912.6|915.4|910.4|94
1605542700000|2020-11-16 16:05:00|915.6|910.6|917|912|917.1|912.1|915.6|910.6|63
1605543000000|2020-11-16 16:10:00|917.1|912.1|920.5|915.5|920.5|915.5|917.1|912.1|166
1605543300000|2020-11-16 16:15:00|920.8|915.8|922.7|917.7|923.1|918.1|920.5|915.5|116
1605543600000|2020-11-16 16:20:00|922.8|917.8|922.1|917.1|924.4|919.4|921.7|916.7|151
1605543900000|2020-11-16 16:25:00|922.4|917.4|922|917|923|918|921.7|916.7|83
1605544200000|2020-11-16 16:30:00|921.8|916.8|929.9|924.9|930|925|921.8|916.8|128
1605544500000|2020-11-16 16:35:00|930|925|930.5|925.5|930.9|925.9|929.2|924.2|135
1605544800000|2020-11-16 16:40:00|930.6|925.6|930.5|925.5|931|926|929.6|924.6|80
1605545100000|2020-11-16 16:45:00|930.7|925.7|928|923|932.2|927.2|928|923|143
1605545400000|2020-11-16 16:50:00|928.4|923.4|929.5|924.5|930|925|927.7|922.7|88
1605545700000|2020-11-16 16:55:00|929.7|924.7|930.5|925.5|931.2|926.2|928.8|923.8|93
1605546000000|2020-11-16 17:00:00|930.6|925.6|931.6|926.6|932.1|927.1|930.3|925.3|109
1605546300000|2020-11-16 17:05:00|931.7|926.7|930.4|925.4|932|927|929.9|924.9|56
1605546600000|2020-11-16 17:10:00|930.3|925.3|929.8|924.8|930.3|925.3|928.8|923.8|104
1605546900000|2020-11-16 17:15:00|929.7|924.7|928.9|923.9|930.4|925.4|928.3|923.3|77
1605547200000|2020-11-16 17:20:00|929|924|929.7|924.7|929.8|924.8|928.8|923.8|79
1605547500000|2020-11-16 17:25:00|929.8|924.8|929.4|924.4|929.9|924.9|928.8|923.8|77
1605547800000|2020-11-16 17:30:00|929.3|924.3|927.5|922.5|929.6|924.6|927.5|922.5|65
1605548100000|2020-11-16 17:35:00|928|923|930.6|925.6|930.7|925.7|927.8|922.8|78
1605548400000|2020-11-16 17:40:00|930.5|925.5|932.2|927.2|932.4|927.4|930.1|925.1|57
1605548700000|2020-11-16 17:45:00|932.3|927.3|931.3|926.3|932.5|927.5|930.6|925.6|60
1605549000000|2020-11-16 17:50:00|931.4|926.4|930.3|925.3|931.4|926.4|929.3|924.3|39
1605549300000|2020-11-16 17:55:00|930.2|925.2|932.1|927.1|932.1|927.1|929.5|924.5|65
1605549600000|2020-11-16 18:00:00|932.3|927.3|927.2|922.2|932.5|927.5|926.7|921.7|172
1605549900000|2020-11-16 18:05:00|927.3|922.3|929.4|924.4|929.9|924.9|927.3|922.3|71
1605550200000|2020-11-16 18:10:00|929.5|924.5|929.7|924.7|930.5|925.5|929.1|924.1|62
1605550500000|2020-11-16 18:15:00|929.9|924.9|929.3|924.3|930.6|925.6|929.3|924.3|54
1605550800000|2020-11-16 18:20:00|929.6|924.6|930|925|930.8|925.8|929.1|924.1|48
1605551100000|2020-11-16 18:25:00|930.2|925.2|929.2|924.2|930.2|925.2|929.1|924.1|62
1605551400000|2020-11-16 18:30:00|929|924|929.5|924.5|929.5|924.5|928.6|923.6|57
1605551700000|2020-11-16 18:35:00|929.4|924.4|928.4|923.4|929.5|924.5|928.2|923.2|54
1605552000000|2020-11-16 18:40:00|928.3|923.3|927.6|922.6|929.2|924.2|927.5|922.5|74
1605552300000|2020-11-16 18:45:00|927.5|922.5|927|922|928.2|923.2|926.6|921.6|38
1605552600000|2020-11-16 18:50:00|927.2|922.2|926.9|921.9|927.4|922.4|926.4|921.4|45
1605552900000|2020-11-16 18:55:00|926.6|921.6|926.6|921.6|927.5|922.5|926.1|921.1|30
1605553200000|2020-11-16 19:00:00|926.7|921.7|927.1|922.1|927.3|922.3|926.2|921.2|25
1605553500000|2020-11-16 19:05:00|927|922|927.8|922.8|927.9|922.9|926.7|921.7|37
1605553800000|2020-11-16 19:10:00|927.7|922.7|928.4|923.4|928.4|923.4|927.3|922.3|26
1605554100000|2020-11-16 19:15:00|928.3|923.3|927.7|922.7|928.3|923.3|927.3|922.3|31
1605554400000|2020-11-16 19:20:00|927.8|922.8|927.8|922.8|928|923|927.2|922.2|43
1605554700000|2020-11-16 19:25:00|927.9|922.9|928.3|923.3|928.4|923.4|927.8|922.8|53
1605555000000|2020-11-16 19:30:00|928.4|923.4|929.6|924.6|930|925|928.1|923.1|50
1605555300000|2020-11-16 19:35:00|929.5|924.5|928.4|923.4|929.7|924.7|928.2|923.2|52
1605555600000|2020-11-16 19:40:00|928.3|923.3|927.7|922.7|928.4|923.4|927.6|922.6|39
1605555900000|2020-11-16 19:45:00|927.8|922.8|926.6|921.6|927.8|922.8|926.4|921.4|36
1605556200000|2020-11-16 19:50:00|926.7|921.7|927.2|922.2|927.9|922.9|926.7|921.7|45
1605556500000|2020-11-16 19:55:00|927.3|922.3|926.2|921.2|927.5|922.5|926.1|921.1|33
1605556800000|2020-11-16 20:00:00|926.3|921.3|926.2|921.2|926.9|921.9|926.1|921.1|40
1605557100000|2020-11-16 20:05:00|926.3|921.3|927.3|922.3|927.3|922.3|926.1|921.1|16
1605557400000|2020-11-16 20:10:00|927.1|922.1|926.6|921.6|927.4|922.4|926.5|921.5|40
1605557700000|2020-11-16 20:15:00|926.5|921.5|926.9|921.9|927.4|922.4|926.4|921.4|31
1605558000000|2020-11-16 20:20:00|927|922|927.5|922.5|927.5|922.5|926.8|921.8|34
1605558300000|2020-11-16 20:25:00|927.4|922.4|927.7|922.7|928.1|923.1|927.2|922.2|35
1605558600000|2020-11-16 20:30:00|928|923|928.8|923.8|928.8|923.8|927.8|922.8|44
1605558900000|2020-11-16 20:35:00|928.7|923.7|929|924|929.7|924.7|928.4|923.4|39
1605559200000|2020-11-16 20:40:00|928.9|923.9|929.1|924.1|929.3|924.3|928.5|923.5|31
1605559500000|2020-11-16 20:45:00|928.9|923.9|929|924|929.5|924.5|928.9|923.9|41
1605559800000|2020-11-16 20:50:00|928.9|923.9|929.9|924.9|930.1|925.1|928.8|923.8|52
1605560100000|2020-11-16 20:55:00|930|925|931.4|926.4|931.4|926.4|929.2|924.2|78
1605560400000|2020-11-16 21:00:00|931.4|926.4|930.9|925.9|931.7|926.7|930.4|925.4|36
1605560700000|2020-11-16 21:05:00|931|926|931.5|926.5|931.5|926.5|930.9|925.9|37
1605561000000|2020-11-16 21:10:00|931.1|926.1|931.1|926.1|931.3|926.3|930.9|925.9|11
1605561300000|2020-11-16 21:15:00|931.2|926.2|931.4|926.4|931.5|926.5|931.2|926.2|9
1605561600000|2020-11-16 21:20:00|931.3|926.3|931.4|926.4|931.6|926.6|931.2|926.2|10
1605561900000|2020-11-16 21:25:00|931.6|926.6|931.8|926.8|932|927|931.6|926.6|16
1605562200000|2020-11-16 21:30:00|931.7|926.7|932.1|927.1|932.1|927.1|931.6|926.6|17
1605562500000|2020-11-16 21:35:00|932.2|927.2|932.1|927.1|932.2|927.2|931.9|926.9|14
1605562800000|2020-11-16 21:40:00|932.2|927.2|931.9|926.9|932.2|927.2|931.8|926.8|7
1605563100000|2020-11-16 21:45:00|931.8|926.8|932.5|927.5|932.5|927.5|931.6|926.6|31
1605563400000|2020-11-16 21:50:00|932.2|927.2|932|927|932.2|927.2|931.9|926.9|6
1605563700000|2020-11-16 21:55:00|932.1|927.1|932.4|927.4|932.8|927.8|931.8|926.8|17
1605564000000|2020-11-16 22:00:00|932.4|927.4|932.4|927.4|932.4|927.4|932.4|927.4|1
1605567600000|2020-11-16 23:00:00|939.7|921.7|931.4|926.4|939.7|926.4|931.4|919.5|34
1605567900000|2020-11-16 23:05:00|931.5|926.5|929.9|924.9|931.7|926.7|929.9|924.9|25
1605568200000|2020-11-16 23:10:00|930|925|930.4|925.4|930.6|925.6|929.7|924.7|31
1605568500000|2020-11-16 23:15:00|930.3|925.3|930.2|925.2|930.5|925.5|930|925|23
1605568800000|2020-11-16 23:20:00|930.3|925.3|931.2|926.2|931.4|926.4|930.3|925.3|29
1605569100000|2020-11-16 23:25:00|931.1|926.1|930.8|925.8|931.3|926.3|930.7|925.7|29
1605569400000|2020-11-16 23:30:00|930.9|925.9|931.7|926.7|931.7|926.7|930.6|925.6|11
1605569700000|2020-11-16 23:35:00|931.6|926.6|931.6|926.6|931.9|926.9|931.4|926.4|22
1605570000000|2020-11-16 23:40:00|931.8|926.8|931.5|926.5|932.1|927.1|931.5|926.5|20
1605570300000|2020-11-16 23:45:00|931.6|926.6|929.9|924.9|931.6|926.6|929.9|924.9|53
1605570600000|2020-11-16 23:50:00|930.2|925.2|929.7|924.7|930.2|925.2|929.3|924.3|55
1605570900000|2020-11-16 23:55:00|929.8|924.8|930.4|925.4|930.5|925.5|929.8|924.8|21
1605571200000|2020-11-17 00:00:00|931.1|926.1|931.2|926.2|932.5|927.5|930.8|925.8|43
1605571500000|2020-11-17 00:05:00|931|926|931.8|926.8|931.9|926.9|930.7|925.7|31
1605571800000|2020-11-17 00:10:00|931.7|926.7|931.7|926.7|932.2|927.2|931.7|926.7|30
1605572100000|2020-11-17 00:15:00|931.4|926.4|931.6|926.6|931.8|926.8|931.3|926.3|14
1605572400000|2020-11-17 00:20:00|931.5|926.5|932.3|927.3|932.4|927.4|931.5|926.5|45
1605572700000|2020-11-17 00:25:00|932.5|927.5|932.8|927.8|933|928|932.5|927.5|26
1605573000000|2020-11-17 00:30:00|932.7|927.7|932.2|927.2|933|928|932.1|927.1|50
1605573300000|2020-11-17 00:35:00|932.3|927.3|932.5|927.5|932.9|927.9|932|927|28
1605573600000|2020-11-17 00:40:00|932.6|927.6|932.7|927.7|932.7|927.7|932.4|927.4|20
1605573900000|2020-11-17 00:45:00|932.6|927.6|932.3|927.3|932.6|927.6|932.1|927.1|20
1605574200000|2020-11-17 00:50:00|932.2|927.2|931|926|932.3|927.3|930.4|925.4|37
1605574500000|2020-11-17 00:55:00|931.3|926.3|931.3|926.3|931.3|926.3|930.7|925.7|36
1605574800000|2020-11-17 01:00:00|931.2|926.2|931.2|926.2|931.7|926.7|930.7|925.7|45
1605575100000|2020-11-17 01:05:00|931|926|930.6|925.6|931.7|926.7|930.4|925.4|33
1605575400000|2020-11-17 01:10:00|930.7|925.7|931.2|926.2|931.3|926.3|930.7|925.7|20
1605575700000|2020-11-17 01:15:00|931.3|926.3|931.4|926.4|932.1|927.1|931.3|926.3|24
1605576000000|2020-11-17 01:20:00|931.3|926.3|930.5|925.5|931.9|926.9|930.5|925.5|18
1605576300000|2020-11-17 01:25:00|930.4|925.4|929.8|924.8|930.6|925.6|929.7|924.7|50
1605576600000|2020-11-17 01:30:00|929.9|924.9|930.7|925.7|930.9|925.9|929.7|924.7|28
1605576900000|2020-11-17 01:35:00|930.8|925.8|930.5|925.5|931.3|926.3|930.4|925.4|40
1605577200000|2020-11-17 01:40:00|930.4|925.4|929.4|924.4|930.4|925.4|929.4|924.4|31
1605577500000|2020-11-17 01:45:00|929.5|924.5|929.9|924.9|930|925|929.3|924.3|30
1605577800000|2020-11-17 01:50:00|930|925|927.2|922.2|930|925|927.1|922.1|45
1605578100000|2020-11-17 01:55:00|927.4|922.4|926.5|921.5|927.9|922.9|926.5|921.5|38
1605578400000|2020-11-17 02:00:00|926.4|921.4|927.5|922.5|927.6|922.6|926.4|921.4|40
1605578700000|2020-11-17 02:05:00|927.4|922.4|927.4|922.4|928.3|923.3|927.2|922.2|61
1605579000000|2020-11-17 02:10:00|927.3|922.3|928.1|923.1|928.3|923.3|927|922|36
1605579300000|2020-11-17 02:15:00|927.9|922.9|927.4|922.4|928.2|923.2|927.2|922.2|37
1605579600000|2020-11-17 02:20:00|927.3|922.3|927.3|922.3|927.8|922.8|927.2|922.2|20
1605579900000|2020-11-17 02:25:00|927.4|922.4|928|923|928.3|923.3|927.4|922.4|26
1605580200000|2020-11-17 02:30:00|928.1|923.1|928.2|923.2|928.3|923.3|927.7|922.7|43
1605580500000|2020-11-17 02:35:00|928.3|923.3|928.3|923.3|928.7|923.7|927.9|922.9|31
1605580800000|2020-11-17 02:40:00|928.5|923.5|928.6|923.6|928.7|923.7|928|923|24
1605581100000|2020-11-17 02:45:00|928.7|923.7|929.2|924.2|929.3|924.3|928.3|923.3|30
1605581400000|2020-11-17 02:50:00|929.1|924.1|927.6|922.6|929.1|924.1|926.9|921.9|27
1605581700000|2020-11-17 02:55:00|927.3|922.3|927.2|922.2|927.6|922.6|926.9|921.9|22
1605582000000|2020-11-17 03:00:00|927.1|922.1|927.8|922.8|927.9|922.9|927.1|922.1|15
1605582300000|2020-11-17 03:05:00|927.6|922.6|927.3|922.3|927.8|922.8|927.2|922.2|40
1605582600000|2020-11-17 03:10:00|927.4|922.4|927.6|922.6|927.9|922.9|927.3|922.3|32
1605582900000|2020-11-17 03:15:00|927.7|922.7|927.5|922.5|928|923|927.3|922.3|26
1605583200000|2020-11-17 03:20:00|927.6|922.6|927.7|922.7|928.2|923.2|927.4|922.4|30
1605583500000|2020-11-17 03:25:00|927.6|922.6|927.2|922.2|927.7|922.7|927.2|922.2|10
1605583800000|2020-11-17 03:30:00|927.3|922.3|927.4|922.4|927.6|922.6|927.1|922.1|23
1605584100000|2020-11-17 03:35:00|927.5|922.5|927.8|922.8|927.9|922.9|927.5|922.5|23
1605584400000|2020-11-17 03:40:00|927.9|922.9|929.2|924.2|929.4|924.4|927.9|922.9|22
1605584700000|2020-11-17 03:45:00|929.3|924.3|929.5|924.5|929.6|924.6|929.1|924.1|17
1605585000000|2020-11-17 03:50:00|929.4|924.4|928.8|923.8|929.4|924.4|928.4|923.4|20
1605585300000|2020-11-17 03:55:00|928.4|923.4|929.1|924.1|929.1|924.1|928.3|923.3|22
1605585600000|2020-11-17 04:00:00|929|924|929.5|924.5|929.7|924.7|928.9|923.9|13
1605585900000|2020-11-17 04:05:00|929.4|924.4|929.6|924.6|929.7|924.7|929.4|924.4|11
1605586200000|2020-11-17 04:10:00|929.7|924.7|929.5|924.5|929.7|924.7|929|924|24
1605586500000|2020-11-17 04:15:00|929.4|924.4|928.6|923.6|929.4|924.4|928.6|923.6|10
1605586800000|2020-11-17 04:20:00|928.7|923.7|928|923|928.7|923.7|927.9|922.9|26
1605587100000|2020-11-17 04:25:00|927.7|922.7|927.6|922.6|927.8|922.8|927.6|922.6|6
1605587400000|2020-11-17 04:30:00|927.7|922.7|928.6|923.6|928.9|923.9|927.6|922.6|12
1605587700000|2020-11-17 04:35:00|928.7|923.7|928.1|923.1|929.1|924.1|928|923|15
1605588000000|2020-11-17 04:40:00|928|923|928.4|923.4|928.5|923.5|928|923|17
1605588300000|2020-11-17 04:45:00|928.5|923.5|929|924|929.3|924.3|928.5|923.5|23
1605588600000|2020-11-17 04:50:00|928.9|923.9|929.2|924.2|929.6|924.6|928.7|923.7|16
1605588900000|2020-11-17 04:55:00|929.3|924.3|930.2|925.2|930.2|925.2|929.3|924.3|11
1605589200000|2020-11-17 05:00:00|930|925|929.1|924.1|930|925|929.1|924.1|11
1605589500000|2020-11-17 05:05:00|929.2|924.2|929|924|929.3|924.3|929|924|17
1605589800000|2020-11-17 05:10:00|929.1|924.1|929.3|924.3|929.5|924.5|929.1|924.1|10
1605590100000|2020-11-17 05:15:00|929.4|924.4|929.5|924.5|930.1|925.1|929.3|924.3|11
1605590400000|2020-11-17 05:20:00|929.2|924.2|929.4|924.4|929.4|924.4|929.2|924.2|16
1605590700000|2020-11-17 05:25:00|929.5|924.5|929|924|929.5|924.5|928.5|923.5|18
1605591000000|2020-11-17 05:30:00|929.1|924.1|928.5|923.5|929.2|924.2|927.9|922.9|86
1605591300000|2020-11-17 05:35:00|928.7|923.7|928.8|923.8|928.8|923.8|928.3|923.3|75
1605591600000|2020-11-17 05:40:00|928.7|923.7|927.8|922.8|929.3|924.3|927.4|922.4|67
1605591900000|2020-11-17 05:45:00|927.7|922.7|927.2|922.2|927.9|922.9|926|921|53
1605592200000|2020-11-17 05:50:00|927.3|922.3|927.3|922.3|927.9|922.9|927.2|922.2|23
1605592500000|2020-11-17 05:55:00|927.4|922.4|926.9|921.9|927.4|922.4|926.8|921.8|34
1605592800000|2020-11-17 06:00:00|927|922|926.5|921.5|927.3|922.3|926.4|921.4|42
1605593100000|2020-11-17 06:05:00|926.6|921.6|926.1|921.1|926.6|921.6|926|921|45
1605593400000|2020-11-17 06:10:00|926.3|921.3|926.6|921.6|926.8|921.8|926.2|921.2|32
1605593700000|2020-11-17 06:15:00|926.7|921.7|927.2|922.2|927.5|922.5|926.7|921.7|17
1605594000000|2020-11-17 06:20:00|927.4|922.4|927.7|922.7|927.7|922.7|927.2|922.2|12
1605594300000|2020-11-17 06:25:00|927.8|922.8|927.6|922.6|927.8|922.8|927.2|922.2|13
1605594600000|2020-11-17 06:30:00|927.7|922.7|926.5|921.5|927.7|922.7|926.5|921.5|53
1605594900000|2020-11-17 06:35:00|926.6|921.6|925.6|920.6|926.6|921.6|925.3|920.3|66
1605595200000|2020-11-17 06:40:00|925.5|920.5|925|920|925.8|920.8|924.3|919.3|46
1605595500000|2020-11-17 06:45:00|924.9|919.9|925.4|920.4|925.5|920.5|924.7|919.7|10
1605595800000|2020-11-17 06:50:00|925.5|920.5|925.9|920.9|926.3|921.3|925.2|920.2|26
1605596100000|2020-11-17 06:55:00|926|921|925.9|920.9|926.2|921.2|925.6|920.6|32
1605596400000|2020-11-17 07:00:00|925.8|920.8|926.6|921.6|926.7|921.7|925.8|920.8|31
1605596700000|2020-11-17 07:05:00|926.7|921.7|927.3|922.3|927.7|922.7|926.7|921.7|51
1605597000000|2020-11-17 07:10:00|927.4|922.4|926.2|921.2|927.5|922.5|926.2|921.2|22
1605597300000|2020-11-17 07:15:00|926.5|921.5|925.8|920.8|926.5|921.5|925.8|920.8|22
1605597600000|2020-11-17 07:20:00|925.9|920.9|925.5|920.5|925.9|920.9|924.9|919.9|39
1605597900000|2020-11-17 07:25:00|925.6|920.6|925.9|920.9|926.7|921.7|925.6|920.6|26
1605598200000|2020-11-17 07:30:00|926|921|926|921|926.9|921.9|925.8|920.8|29
1605598500000|2020-11-17 07:35:00|925.9|920.9|926.1|921.1|926.1|921.1|925.5|920.5|34
1605598800000|2020-11-17 07:40:00|925.9|920.9|925.7|920.7|925.9|920.9|925.3|920.3|16
1605599100000|2020-11-17 07:45:00|925.6|920.6|924.7|919.7|925.6|920.6|924.4|919.4|46
1605599400000|2020-11-17 07:50:00|924.8|919.8|925.4|920.4|925.4|920.4|924.8|919.8|50
1605599700000|2020-11-17 07:55:00|925.5|920.5|924.7|919.7|925.8|920.8|924.7|919.7|54
1605600000000|2020-11-17 08:00:00|924.8|919.8|924.3|919.3|925.7|920.7|923.9|918.9|87
1605600300000|2020-11-17 08:05:00|924.4|919.4|923.5|918.5|924.8|919.8|923.1|918.1|82
1605600600000|2020-11-17 08:10:00|923.7|918.7|924.6|919.6|924.9|919.9|923.4|918.4|40
1605600900000|2020-11-17 08:15:00|924.3|919.3|924.8|919.8|926|921|924|919|88
1605601200000|2020-11-17 08:20:00|924.9|919.9|924.9|919.9|925.5|920.5|924.5|919.5|52
1605601500000|2020-11-17 08:25:00|925|920|925|920|925.5|920.5|924.9|919.9|46
1605601800000|2020-11-17 08:30:00|925.1|920.1|927.7|922.7|928|923|925.1|920.1|65
1605602100000|2020-11-17 08:35:00|927.5|922.5|928.4|923.4|928.6|923.6|927.5|922.5|51
1605602400000|2020-11-17 08:40:00|928.6|923.6|928.4|923.4|929.3|924.3|927.7|922.7|69
1605602700000|2020-11-17 08:45:00|928.3|923.3|928.6|923.6|928.8|923.8|928.3|923.3|28
1605603000000|2020-11-17 08:50:00|928.7|923.7|928.8|923.8|929.9|924.9|928.5|923.5|41
1605603300000|2020-11-17 08:55:00|929.1|924.1|927.9|922.9|929.2|924.2|927.2|922.2|51
1605603600000|2020-11-17 09:00:00|928.1|923.1|929.1|924.1|929.5|924.5|927.7|922.7|72
1605603900000|2020-11-17 09:05:00|929|924|930.3|925.3|930.8|925.8|928|923|53
1605604200000|2020-11-17 09:10:00|930.2|925.2|930.8|925.8|931|926|930.2|925.2|47
1605604500000|2020-11-17 09:15:00|930.9|925.9|929.6|924.6|931|926|929.5|924.5|30
1605604800000|2020-11-17 09:20:00|929.7|924.7|929.5|924.5|930.1|925.1|928.9|923.9|47
1605605100000|2020-11-17 09:25:00|929.4|924.4|929.6|924.6|929.8|924.8|929|924|44
1605605400000|2020-11-17 09:30:00|929.5|924.5|929.2|924.2|930.2|925.2|929.2|924.2|49
1605605700000|2020-11-17 09:35:00|929|924|929.3|924.3|929.6|924.6|928.7|923.7|48
1605606000000|2020-11-17 09:40:00|929.4|924.4|929.2|924.2|929.5|924.5|928.5|923.5|44
1605606300000|2020-11-17 09:45:00|929.4|924.4|927.4|922.4|929.8|924.8|926.9|921.9|73
1605606600000|2020-11-17 09:50:00|927.3|922.3|927|922|927.3|922.3|925.5|920.5|44
1605606900000|2020-11-17 09:55:00|926.7|921.7|927.1|922.1|927.8|922.8|926.5|921.5|47
1605607200000|2020-11-17 10:00:00|927.2|922.2|927.2|922.2|927.3|922.3|926.4|921.4|39
1605607500000|2020-11-17 10:05:00|927.1|922.1|926.3|921.3|927.2|922.2|926.1|921.1|33
1605607800000|2020-11-17 10:10:00|925.7|920.7|926|921|926.2|921.2|925.7|920.7|53
1605608100000|2020-11-17 10:15:00|925.9|920.9|926.8|921.8|927.2|922.2|925.5|920.5|26
1605608400000|2020-11-17 10:20:00|926.5|921.5|926.9|921.9|927.8|922.8|926.2|921.2|54
1605608700000|2020-11-17 10:25:00|926.7|921.7|926.2|921.2|926.8|921.8|926.1|921.1|53
1605609000000|2020-11-17 10:30:00|925.7|920.7|925.3|920.3|926.2|921.2|925.2|920.2|43
1605609300000|2020-11-17 10:35:00|925.2|920.2|925.3|920.3|925.5|920.5|924.9|919.9|51
1605609600000|2020-11-17 10:40:00|925.4|920.4|926.5|921.5|926.7|921.7|925.3|920.3|44
1605609900000|2020-11-17 10:45:00|926.6|921.6|927.3|922.3|927.4|922.4|926.6|921.6|24
1605610200000|2020-11-17 10:50:00|927.4|922.4|926.6|921.6|927.5|922.5|926.6|921.6|34
1605610500000|2020-11-17 10:55:00|926.7|921.7|927.9|922.9|927.9|922.9|926.6|921.6|35
1605610800000|2020-11-17 11:00:00|928.2|923.2|929.5|924.5|929.7|924.7|928.1|923.1|39
1605611100000|2020-11-17 11:05:00|929.3|924.3|928.4|923.4|929.4|924.4|928.4|923.4|35
1605611400000|2020-11-17 11:10:00|928.3|923.3|929.2|924.2|929.2|924.2|927.8|922.8|32
1605611700000|2020-11-17 11:15:00|929.3|924.3|929.5|924.5|929.7|924.7|929|924|42
1605612000000|2020-11-17 11:20:00|929.7|924.7|930.4|925.4|930.7|925.7|929.6|924.6|48
1605612300000|2020-11-17 11:25:00|930.5|925.5|929.8|924.8|930.6|925.6|928.9|923.9|42
1605612600000|2020-11-17 11:30:00|929.7|924.7|929.3|924.3|929.8|924.8|929.3|924.3|40
1605612900000|2020-11-17 11:35:00|929.4|924.4|928.8|923.8|929.6|924.6|928.7|923.7|30
1605613200000|2020-11-17 11:40:00|928.7|923.7|929.2|924.2|929.3|924.3|928|923|47
1605613500000|2020-11-17 11:45:00|929.1|924.1|929.4|924.4|929.5|924.5|929|924|27
1605613800000|2020-11-17 11:50:00|929.5|924.5|930|925|930.1|925.1|929.5|924.5|44
1605614100000|2020-11-17 11:55:00|930.2|925.2|930.8|925.8|931.2|926.2|930.2|925.2|48
1605614400000|2020-11-17 12:00:00|930.6|925.6|929.8|924.8|931.3|926.3|929.5|924.5|71
1605614700000|2020-11-17 12:05:00|929.5|924.5|929.6|924.6|929.7|924.7|928.7|923.7|49
1605615000000|2020-11-17 12:10:00|929.5|924.5|929.5|924.5|930.1|925.1|929.3|924.3|43
1605615300000|2020-11-17 12:15:00|929.3|924.3|931.2|926.2|931.9|926.9|929.3|924.3|57
1605615600000|2020-11-17 12:20:00|931.1|926.1|929.8|924.8|931.4|926.4|929.6|924.6|85
1605615900000|2020-11-17 12:25:00|929.9|924.9|929.9|924.9|930.2|925.2|929.1|924.1|62
1605616200000|2020-11-17 12:30:00|930|925|930.6|925.6|930.9|925.9|929.8|924.8|34
1605616500000|2020-11-17 12:35:00|930.7|925.7|930.9|925.9|931|926|930.4|925.4|42
1605616800000|2020-11-17 12:40:00|930.8|925.8|930.6|925.6|930.9|925.9|930.1|925.1|43
1605617100000|2020-11-17 12:45:00|930.7|925.7|930.6|925.6|931.2|926.2|930.3|925.3|43
1605617400000|2020-11-17 12:50:00|930.8|925.8|932.1|927.1|932.5|927.5|930.7|925.7|78
1605617700000|2020-11-17 12:55:00|932|927|931.6|926.6|934.1|929.1|931.6|926.6|94
1605618000000|2020-11-17 13:00:00|931.7|926.7|934.1|929.1|934.5|929.5|931.3|926.3|103
1605618300000|2020-11-17 13:05:00|934.2|929.2|934.2|929.2|934.6|929.6|933.9|928.9|85
1605618600000|2020-11-17 13:10:00|934|929|933.7|928.7|935.3|930.3|933.5|928.5|150
1605618900000|2020-11-17 13:15:00|933.8|928.8|934.1|929.1|934.3|929.3|933.4|928.4|89
1605619200000|2020-11-17 13:20:00|934.8|929.8|933.8|928.8|934.8|929.8|933.3|928.3|118
1605619500000|2020-11-17 13:25:00|933.7|928.7|933.7|928.7|934.3|929.3|933.4|928.4|87
1605619800000|2020-11-17 13:30:00|933.5|928.5|934.2|929.2|934.4|929.4|933.2|928.2|137
1605620100000|2020-11-17 13:35:00|934.1|929.1|935.5|930.5|935.6|930.6|930.9|925.9|165
1605620400000|2020-11-17 13:40:00|935.4|930.4|934.8|929.8|935.9|930.9|934.3|929.3|122
1605620700000|2020-11-17 13:45:00|934.9|929.9|938|933|938.2|933.2|934.9|929.9|106
1605621000000|2020-11-17 13:50:00|938.4|933.4|938.5|933.5|939.7|934.7|938|933|142
1605621300000|2020-11-17 13:55:00|938.6|933.6|938.5|933.5|939|934|937.8|932.8|87
1605621600000|2020-11-17 14:00:00|938.4|933.4|939.2|934.2|939.5|934.5|937.4|932.4|155
1605621900000|2020-11-17 14:05:00|939.4|934.4|939.4|934.4|940.8|935.8|938.4|933.4|148
1605622200000|2020-11-17 14:10:00|939.3|934.3|936.5|931.5|939.4|934.4|936.5|931.5|82
1605622500000|2020-11-17 14:15:00|936.4|931.4|934.6|929.6|936.6|931.6|934.6|929.6|106
1605622800000|2020-11-17 14:20:00|934.7|929.7|933.3|928.3|935.5|930.5|932.2|927.2|104
1605623100000|2020-11-17 14:25:00|933.4|928.4|934.7|929.7|935.2|930.2|933.4|928.4|81
1605623400000|2020-11-17 14:30:00|934.9|929.9|935.1|930.1|936.3|931.3|934.4|929.4|138
1605623700000|2020-11-17 14:35:00|935.2|930.2|934.6|929.6|935.6|930.6|933.9|928.9|160
1605624000000|2020-11-17 14:40:00|934.7|929.7|935.9|930.9|936.7|931.7|934.4|929.4|149
1605624300000|2020-11-17 14:45:00|935.8|930.8|939.1|934.1|939.1|934.1|934.9|929.9|148
1605624600000|2020-11-17 14:50:00|939.2|934.2|937.5|932.5|939.7|934.7|937.2|932.2|149
1605624900000|2020-11-17 14:55:00|937.4|932.4|938.7|933.7|939.6|934.6|936.6|931.6|149
1605625200000|2020-11-17 15:00:00|938.8|933.8|940.5|935.5|941|936|938|933|152
1605625500000|2020-11-17 15:05:00|940.4|935.4|939|934|941|936|938.2|933.2|136
1605625800000|2020-11-17 15:10:00|938.8|933.8|937.6|932.6|938.9|933.9|937|932|137
1605626100000|2020-11-17 15:15:00|937.7|932.7|936.4|931.4|938|933|935.8|930.8|117
1605626400000|2020-11-17 15:20:00|936.6|931.6|936.4|931.4|937|932|935.5|930.5|140
1605626700000|2020-11-17 15:25:00|936.8|931.8|936.2|931.2|936.8|931.8|935|930|101
1605627000000|2020-11-17 15:30:00|936.3|931.3|932.7|927.7|937.7|932.7|931.3|926.3|157
1605627300000|2020-11-17 15:35:00|932.8|927.8|933.2|928.2|934.3|929.3|931.9|926.9|120
1605627600000|2020-11-17 15:40:00|933.1|928.1|934.6|929.6|934.8|929.8|932.6|927.6|79
1605627900000|2020-11-17 15:45:00|934.5|929.5|934.4|929.4|934.5|929.5|932.8|927.8|77
1605628200000|2020-11-17 15:50:00|934.3|929.3|937.5|932.5|937.5|932.5|934.2|929.2|85
1605628500000|2020-11-17 15:55:00|937.6|932.6|937.6|932.6|938.8|933.8|937.2|932.2|74
1605628800000|2020-11-17 16:00:00|937.8|932.8|938.3|933.3|938.5|933.5|937.4|932.4|59
1605629100000|2020-11-17 16:05:00|938.2|933.2|938.1|933.1|939.2|934.2|938|933|67
1605629400000|2020-11-17 16:10:00|938|933|938.7|933.7|938.9|933.9|938|933|54
1605629700000|2020-11-17 16:15:00|938.6|933.6|938.7|933.7|939.5|934.5|938.6|933.6|75
1605630000000|2020-11-17 16:20:00|938.8|933.8|939.6|934.6|939.8|934.8|938.7|933.7|88
1605630300000|2020-11-17 16:25:00|939.4|934.4|940|935|940.4|935.4|939.4|934.4|68
1605630600000|2020-11-17 16:30:00|940.2|935.2|939|934|940.2|935.2|938.9|933.9|88
1605630900000|2020-11-17 16:35:00|939.1|934.1|937|932|939.2|934.2|936.4|931.4|93
1605631200000|2020-11-17 16:40:00|936.6|931.6|936.4|931.4|937.1|932.1|935.9|930.9|39
1605631500000|2020-11-17 16:45:00|936.5|931.5|936|931|936.9|931.9|935.6|930.6|61
1605631800000|2020-11-17 16:50:00|935.6|930.6|935.5|930.5|936.3|931.3|935.2|930.2|53
1605632100000|2020-11-17 16:55:00|935.4|930.4|935.2|930.2|936.5|931.5|935.1|930.1|50
1605632400000|2020-11-17 17:00:00|935|930|935.3|930.3|935.9|930.9|934.6|929.6|38
1605632700000|2020-11-17 17:05:00|935.1|930.1|934.1|929.1|935.5|930.5|933.7|928.7|43
1605633000000|2020-11-17 17:10:00|934.2|929.2|934.5|929.5|934.6|929.6|933.2|928.2|76
1605633300000|2020-11-17 17:15:00|934.6|929.6|935|930|935.3|930.3|934.5|929.5|45
1605633600000|2020-11-17 17:20:00|935.1|930.1|934.8|929.8|935.6|930.6|934.7|929.7|38
1605633900000|2020-11-17 17:25:00|934.7|929.7|935|930|935|930|934.4|929.4|26
1605634200000|2020-11-17 17:30:00|935.3|930.3|935.7|930.7|935.7|930.7|935|930|38
1605634500000|2020-11-17 17:35:00|935.8|930.8|935.8|930.8|936.2|931.2|935.6|930.6|36
1605634800000|2020-11-17 17:40:00|935.5|930.5|934.9|929.9|935.8|930.8|934.7|929.7|42
1605635100000|2020-11-17 17:45:00|935|930|935.1|930.1|935.6|930.6|935|930|46
1605635400000|2020-11-17 17:50:00|935.2|930.2|936.8|931.8|936.8|931.8|935.2|930.2|32
1605635700000|2020-11-17 17:55:00|936.7|931.7|936.8|931.8|937.2|932.2|936.2|931.2|40
1605636000000|2020-11-17 18:00:00|936.9|931.9|936.1|931.1|937.6|932.6|936.1|931.1|97
1605636300000|2020-11-17 18:05:00|936|931|938.4|933.4|938.7|933.7|935.7|930.7|90
1605636600000|2020-11-17 18:10:00|938.7|933.7|939.1|934.1|939.3|934.3|938.4|933.4|53
1605636900000|2020-11-17 18:15:00|939|934|939.2|934.2|939.6|934.6|938.8|933.8|55
1605637200000|2020-11-17 18:20:00|939.1|934.1|938.7|933.7|939.4|934.4|938.7|933.7|22
1605637500000|2020-11-17 18:25:00|938.6|933.6|938|933|939.3|934.3|937.7|932.7|53
1605637800000|2020-11-17 18:30:00|937.8|932.8|937.1|932.1|938|933|937.1|932.1|25
1605638100000|2020-11-17 18:35:00|937.2|932.2|937.5|932.5|937.5|932.5|937.1|932.1|16
1605638400000|2020-11-17 18:40:00|937.4|932.4|936.6|931.6|937.5|932.5|936.5|931.5|25
1605638700000|2020-11-17 18:45:00|936.7|931.7|936.8|931.8|937|932|936.3|931.3|22
1605639000000|2020-11-17 18:50:00|936.9|931.9|936.8|931.8|937.2|932.2|936.5|931.5|18
1605639300000|2020-11-17 18:55:00|936.9|931.9|936.4|931.4|937.3|932.3|936.2|931.2|18
1605639600000|2020-11-17 19:00:00|936.5|931.5|936.5|931.5|936.6|931.6|936.3|931.3|22
1605639900000|2020-11-17 19:05:00|936.6|931.6|937.4|932.4|937.5|932.5|936.5|931.5|48
1605640200000|2020-11-17 19:10:00|937.5|932.5|938.3|933.3|938.5|933.5|937.4|932.4|38
1605640500000|2020-11-17 19:15:00|938.2|933.2|937.1|932.1|938.2|933.2|937.1|932.1|10
1605640800000|2020-11-17 19:20:00|937.2|932.2|938|933|938.2|933.2|937.2|932.2|34
1605641100000|2020-11-17 19:25:00|938.2|933.2|937.2|932.2|938.2|933.2|937|932|22
1605641400000|2020-11-17 19:30:00|937.3|932.3|937.6|932.6|937.6|932.6|937|932|28
1605641700000|2020-11-17 19:35:00|937.7|932.7|939.5|934.5|940.2|935.2|937.7|932.7|44
1605642000000|2020-11-17 19:40:00|939.4|934.4|939.1|934.1|939.4|934.4|938.3|933.3|26
1605642300000|2020-11-17 19:45:00|939.3|934.3|939|934|939.5|934.5|938.8|933.8|30
1605642600000|2020-11-17 19:50:00|939.1|934.1|939.8|934.8|940|935|939.1|934.1|18
1605642900000|2020-11-17 19:55:00|939.7|934.7|939|934|939.9|934.9|938.6|933.6|28
1605643200000|2020-11-17 20:00:00|939.2|934.2|938.7|933.7|939.7|934.7|938.4|933.4|24
1605643500000|2020-11-17 20:05:00|938.6|933.6|938.4|933.4|938.8|933.8|938.4|933.4|23
1605643800000|2020-11-17 20:10:00|938.3|933.3|938.1|933.1|938.3|933.3|937.8|932.8|13
1605644100000|2020-11-17 20:15:00|938|933|937.8|932.8|938.3|933.3|937.7|932.7|20
1605644400000|2020-11-17 20:20:00|937.7|932.7|937.8|932.8|937.9|932.9|937.5|932.5|19
1605644700000|2020-11-17 20:25:00|937.6|932.6|938.1|933.1|938.2|933.2|937.5|932.5|56
1605645000000|2020-11-17 20:30:00|938.3|933.3|937.7|932.7|938.3|933.3|937.2|932.2|22
1605645300000|2020-11-17 20:35:00|937.3|932.3|937.4|932.4|938|933|937.2|932.2|38
1605645600000|2020-11-17 20:40:00|937.2|932.2|933.8|928.8|937.3|932.3|933.7|928.7|65
1605645900000|2020-11-17 20:45:00|933.9|928.9|934.8|929.8|935|930|933|928|125
1605646200000|2020-11-17 20:50:00|934.7|929.7|934.5|929.5|935.2|930.2|934.4|929.4|96
1605646500000|2020-11-17 20:55:00|934.7|929.7|934.2|929.2|935.2|930.2|934.1|929.1|44
1605646800000|2020-11-17 21:00:00|934.5|929.5|934.2|929.2|934.5|929.5|933.4|928.4|59
1605647100000|2020-11-17 21:05:00|934.1|929.1|934|929|934.5|929.5|934|929|20
1605647400000|2020-11-17 21:10:00|933.8|928.8|934.1|929.1|934.1|929.1|933.5|928.5|17
1605647700000|2020-11-17 21:15:00|933.9|928.9|933.7|928.7|934|929|933.6|928.6|16
1605648000000|2020-11-17 21:20:00|933.6|928.6|934.1|929.1|934.1|929.1|933.6|928.6|17
1605648300000|2020-11-17 21:25:00|934.2|929.2|934.2|929.2|934.6|929.6|934|929|33
1605648600000|2020-11-17 21:30:00|934.1|929.1|933.4|928.4|934.2|929.2|933.3|928.3|25
1605648900000|2020-11-17 21:35:00|933.5|928.5|933.5|928.5|933.6|928.6|933.3|928.3|15
1605649200000|2020-11-17 21:40:00|933.6|928.6|934.1|929.1|934.5|929.5|933.6|928.6|13
1605649500000|2020-11-17 21:45:00|934.2|929.2|932.6|927.6|934.2|929.2|932.6|927.6|28
1605649800000|2020-11-17 21:50:00|932.8|927.8|933.4|928.4|933.6|928.6|932.8|927.8|28
1605650100000|2020-11-17 21:55:00|933|928|932.7|927.7|933|928|932.2|927.2|27
1605650400000|2020-11-17 22:00:00|932.7|927.7|932.7|927.7|932.7|927.7|932.7|927.7|1
1605654000000|2020-11-17 23:00:00|939.4|921.4|932.7|927.7|940.5|929|932.7|920.8|46
1605654300000|2020-11-17 23:05:00|932.6|927.6|932.9|927.9|933.1|928.1|931.8|926.8|43
1605654600000|2020-11-17 23:10:00|932.8|927.8|933|928|933.2|928.2|932.8|927.8|13
1605654900000|2020-11-17 23:15:00|932.9|927.9|932.5|927.5|933|928|932.5|927.5|22
1605655200000|2020-11-17 23:20:00|932.6|927.6|933.1|928.1|933.1|928.1|932.6|927.6|13
1605655500000|2020-11-17 23:25:00|933.2|928.2|933.3|928.3|933.3|928.3|933|928|10
1605655800000|2020-11-17 23:30:00|933.1|928.1|934.1|929.1|934.2|929.2|933.1|928.1|13
1605656100000|2020-11-17 23:35:00|933.8|928.8|933.6|928.6|933.8|928.8|933.5|928.5|13
1605656400000|2020-11-17 23:40:00|933.5|928.5|933.5|928.5|933.6|928.6|933.4|928.4|9
1605656700000|2020-11-17 23:45:00|933.6|928.6|933.4|928.4|934.1|929.1|933.1|928.1|18
1605657000000|2020-11-17 23:50:00|933.3|928.3|933.4|928.4|933.4|928.4|933.2|928.2|5
1605657300000|2020-11-17 23:55:00|933.5|928.5|933.9|928.9|933.9|928.9|933.4|928.4|14
1605657600000|2020-11-18 00:00:00|934|929|933.9|928.9|934.6|929.6|933.9|928.9|39
1605657900000|2020-11-18 00:05:00|933.7|928.7|933.1|928.1|933.7|928.7|932.7|927.7|23
1605658200000|2020-11-18 00:10:00|933.2|928.2|933.1|928.1|933.5|928.5|933|928|35
1605658500000|2020-11-18 00:15:00|933|928|934|929|934|929|933|928|24
1605658800000|2020-11-18 00:20:00|934.1|929.1|934.6|929.6|935|930|934|929|24
1605659100000|2020-11-18 00:25:00|934.5|929.5|934.4|929.4|934.7|929.7|933.5|928.5|32
1605659400000|2020-11-18 00:30:00|934.5|929.5|935|930|935.2|930.2|934.1|929.1|22
1605659700000|2020-11-18 00:35:00|934.8|929.8|934.6|929.6|935.1|930.1|934.4|929.4|22
1605660000000|2020-11-18 00:40:00|934.7|929.7|933.3|928.3|934.7|929.7|933.1|928.1|54
1605660300000|2020-11-18 00:45:00|933.2|928.2|932.4|927.4|933.3|928.3|932.2|927.2|61
1605660600000|2020-11-18 00:50:00|932.3|927.3|933.5|928.5|933.6|928.6|932.3|927.3|24
1605660900000|2020-11-18 00:55:00|933.3|928.3|933.5|928.5|933.6|928.6|933.2|928.2|17
1605661200000|2020-11-18 01:00:00|933.4|928.4|932.9|927.9|934.2|929.2|932.2|927.2|93
1605661500000|2020-11-18 01:05:00|933|928|933|928|933.9|928.9|932.9|927.9|54
1605661800000|2020-11-18 01:10:00|933.1|928.1|931.8|926.8|933.6|928.6|931|926|82
1605662100000|2020-11-18 01:15:00|931.9|926.9|931.3|926.3|932.4|927.4|931.2|926.2|59
1605662400000|2020-11-18 01:20:00|931.2|926.2|932.4|927.4|932.4|927.4|931.1|926.1|54
1605662700000|2020-11-18 01:25:00|932.3|927.3|932.6|927.6|933|928|932|927|45
1605663000000|2020-11-18 01:30:00|932.5|927.5|932.1|927.1|932.6|927.6|931.7|926.7|41
1605663300000|2020-11-18 01:35:00|932.2|927.2|931.7|926.7|932.8|927.8|930.6|925.6|51
1605663600000|2020-11-18 01:40:00|931.5|926.5|931.6|926.6|931.9|926.9|931.2|926.2|40
1605663900000|2020-11-18 01:45:00|931.7|926.7|931.2|926.2|931.8|926.8|931.1|926.1|49
1605664200000|2020-11-18 01:50:00|931.3|926.3|930.8|925.8|931.3|926.3|930.6|925.6|37
1605664500000|2020-11-18 01:55:00|930.7|925.7|930.8|925.8|931|926|930.1|925.1|46
1605664800000|2020-11-18 02:00:00|930.9|925.9|930.8|925.8|931.2|926.2|930.3|925.3|37
1605665100000|2020-11-18 02:05:00|930.9|925.9|929.9|924.9|930.9|925.9|929.8|924.8|76
1605665400000|2020-11-18 02:10:00|929.7|924.7|928|923|929.7|924.7|927.9|922.9|28
1605665700000|2020-11-18 02:15:00|928.1|923.1|928.7|923.7|929.2|924.2|928|923|43
1605666000000|2020-11-18 02:20:00|928.8|923.8|929|924|929.1|924.1|928.8|923.8|11
1605666300000|2020-11-18 02:25:00|928.8|923.8|928.8|923.8|929.3|924.3|928.4|923.4|40
1605666600000|2020-11-18 02:30:00|928.7|923.7|928.5|923.5|928.8|923.8|927.9|922.9|17
1605666900000|2020-11-18 02:35:00|928.3|923.3|927.8|922.8|928.4|923.4|927.6|922.6|25
1605667200000|2020-11-18 02:40:00|927.9|922.9|927|922|928.2|923.2|926.8|921.8|21
1605667500000|2020-11-18 02:45:00|926.9|921.9|927.3|922.3|927.3|922.3|926.6|921.6|35
1605667800000|2020-11-18 02:50:00|927.2|922.2|927.7|922.7|927.9|922.9|926.9|921.9|30
1605668100000|2020-11-18 02:55:00|927.6|922.6|928.4|923.4|928.4|923.4|927.6|922.6|10
1605668400000|2020-11-18 03:00:00|928.5|923.5|927.6|922.6|928.5|923.5|927.5|922.5|18
1605668700000|2020-11-18 03:05:00|927.5|922.5|927.6|922.6|927.7|922.7|927.2|922.2|9
1605669000000|2020-11-18 03:10:00|927.5|922.5|927.5|922.5|927.7|922.7|927.2|922.2|29
1605669300000|2020-11-18 03:15:00|927.6|922.6|927.8|922.8|928.2|923.2|927.4|922.4|22
1605669600000|2020-11-18 03:20:00|927.9|922.9|929.1|924.1|929.1|924.1|927.8|922.8|14
1605669900000|2020-11-18 03:25:00|929|924|928.8|923.8|929.1|924.1|928.7|923.7|16
1605670200000|2020-11-18 03:30:00|928.7|923.7|928.8|923.8|928.8|923.8|928.3|923.3|18
1605670500000|2020-11-18 03:35:00|928.7|923.7|929.4|924.4|929.5|924.5|928.5|923.5|38
1605670800000|2020-11-18 03:40:00|929.5|924.5|930|925|930.2|925.2|929.5|924.5|25
1605671100000|2020-11-18 03:45:00|930.1|925.1|930.5|925.5|930.6|925.6|930|925|13
1605671400000|2020-11-18 03:50:00|930.6|925.6|931.2|926.2|931.2|926.2|930.3|925.3|9
1605671700000|2020-11-18 03:55:00|931.1|926.1|931.3|926.3|931.7|926.7|931.1|926.1|14
1605672000000|2020-11-18 04:00:00|931.5|926.5|932.1|927.1|932.3|927.3|931.4|926.4|14
1605672300000|2020-11-18 04:05:00|931.9|926.9|931.9|926.9|932.2|927.2|931.9|926.9|16
1605672600000|2020-11-18 04:10:00|932|927|932.2|927.2|932.2|927.2|931.9|926.9|17
1605672900000|2020-11-18 04:15:00|932.1|927.1|932.3|927.3|932.3|927.3|932.1|927.1|7
1605673200000|2020-11-18 04:20:00|932.4|927.4|933.3|928.3|933.3|928.3|932.3|927.3|25
1605673500000|2020-11-18 04:25:00|933.4|928.4|932.8|927.8|933.7|928.7|932.4|927.4|27
1605673800000|2020-11-18 04:30:00|932.6|927.6|932.3|927.3|932.7|927.7|932.3|927.3|9
1605674100000|2020-11-18 04:35:00|932.2|927.2|932.8|927.8|932.8|927.8|932.2|927.2|11
1605674400000|2020-11-18 04:40:00|932.9|927.9|933.3|928.3|933.5|928.5|932.9|927.9|21
1605674700000|2020-11-18 04:45:00|933.2|928.2|933.1|928.1|933.2|928.2|932.9|927.9|7
1605675000000|2020-11-18 04:50:00|932.9|927.9|933|928|933|928|932.7|927.7|10
1605675300000|2020-11-18 04:55:00|933.1|928.1|933|928|933.1|928.1|932.7|927.7|6
1605675600000|2020-11-18 05:00:00|933.1|928.1|931.6|926.6|933.3|928.3|931.5|926.5|21
1605675900000|2020-11-18 05:05:00|931.8|926.8|932.1|927.1|932.1|927.1|931.8|926.8|10
1605676200000|2020-11-18 05:10:00|932|927|932.8|927.8|932.8|927.8|932|927|24
1605676500000|2020-11-18 05:15:00|932.9|927.9|932.5|927.5|932.9|927.9|932.3|927.3|22
1605676800000|2020-11-18 05:20:00|932.7|927.7|932.7|927.7|932.9|927.9|932.5|927.5|25
1605677100000|2020-11-18 05:25:00|932.6|927.6|932.7|927.7|933.1|928.1|932.5|927.5|29
1605677400000|2020-11-18 05:30:00|932.8|927.8|932.4|927.4|933.1|928.1|932.4|927.4|21
1605677700000|2020-11-18 05:35:00|932.3|927.3|932.8|927.8|932.8|927.8|932.2|927.2|21
1605678000000|2020-11-18 05:40:00|932.7|927.7|932.4|927.4|932.8|927.8|932.2|927.2|14
1605678300000|2020-11-18 05:45:00|932.3|927.3|932.5|927.5|932.7|927.7|932.3|927.3|14
1605678600000|2020-11-18 05:50:00|932.3|927.3|932.6|927.6|932.8|927.8|932.2|927.2|12
1605678900000|2020-11-18 05:55:00|932.4|927.4|932.1|927.1|932.8|927.8|931.9|926.9|35
1605679200000|2020-11-18 06:00:00|931.9|926.9|931.1|926.1|932|927|931.1|926.1|24
1605679500000|2020-11-18 06:05:00|931|926|930.7|925.7|931.1|926.1|929.5|924.5|23
1605679800000|2020-11-18 06:10:00|930.5|925.5|930.3|925.3|930.5|925.5|929.9|924.9|39
1605680100000|2020-11-18 06:15:00|930.4|925.4|932.3|927.3|932.3|927.3|930.4|925.4|52
1605680400000|2020-11-18 06:20:00|932.2|927.2|931.7|926.7|932.5|927.5|931.6|926.6|48
1605680700000|2020-11-18 06:25:00|931.8|926.8|931.8|926.8|932.1|927.1|931.3|926.3|25
1605681000000|2020-11-18 06:30:00|931.9|926.9|932.3|927.3|932.4|927.4|931.4|926.4|33
1605681300000|2020-11-18 06:35:00|932.4|927.4|932.8|927.8|933|928|932.4|927.4|21
1605681600000|2020-11-18 06:40:00|932.7|927.7|933|928|933.1|928.1|932.7|927.7|7
1605681900000|2020-11-18 06:45:00|933.1|928.1|933.7|928.7|934.2|929.2|933|928|27
1605682200000|2020-11-18 06:50:00|933.8|928.8|933.8|928.8|934.3|929.3|933.7|928.7|18
1605682500000|2020-11-18 06:55:00|933.9|928.9|935.1|930.1|935.3|930.3|933.9|928.9|19
1605682800000|2020-11-18 07:00:00|935.2|930.2|936.2|931.2|936.6|931.6|935.2|930.2|36
1605683100000|2020-11-18 07:05:00|936.4|931.4|935.2|930.2|936.4|931.4|935.2|930.2|30
1605683400000|2020-11-18 07:10:00|935.3|930.3|935.4|930.4|935.6|930.6|934.9|929.9|25
1605683700000|2020-11-18 07:15:00|935.5|930.5|935.5|930.5|935.6|930.6|934.9|929.9|43
1605684000000|2020-11-18 07:20:00|935.4|930.4|936.9|931.9|936.9|931.9|935.2|930.2|27
1605684300000|2020-11-18 07:25:00|936.8|931.8|934.5|929.5|936.8|931.8|934.4|929.4|41
1605684600000|2020-11-18 07:30:00|934.3|929.3|933.7|928.7|934.5|929.5|933.5|928.5|53
1605684900000|2020-11-18 07:35:00|933.8|928.8|934.9|929.9|935.4|930.4|933.8|928.8|51
1605685200000|2020-11-18 07:40:00|934.8|929.8|935.4|930.4|935.8|930.8|934.3|929.3|42
1605685500000|2020-11-18 07:45:00|935.3|930.3|936.4|931.4|936.4|931.4|935.3|930.3|61
1605685800000|2020-11-18 07:50:00|936.3|931.3|938.5|933.5|939.4|934.4|936.3|931.3|64
1605686100000|2020-11-18 07:55:00|938.6|933.6|940.5|935.5|940.6|935.6|938.5|933.5|38
1605686400000|2020-11-18 08:00:00|940.6|935.6|939.7|934.7|941.8|936.8|938.6|933.6|82
1605686700000|2020-11-18 08:05:00|939.8|934.8|940.4|935.4|940.5|935.5|938.8|933.8|47
1605687000000|2020-11-18 08:10:00|940.5|935.5|941.1|936.1|941.1|936.1|939.9|934.9|70
1605687300000|2020-11-18 08:15:00|941.2|936.2|941|936|941.5|936.5|940.5|935.5|45
1605687600000|2020-11-18 08:20:00|941.1|936.1|941.6|936.6|941.6|936.6|940.7|935.7|39
1605687900000|2020-11-18 08:25:00|941.7|936.7|943.2|938.2|943.7|938.7|941.7|936.7|49
1605688200000|2020-11-18 08:30:00|943.3|938.3|943.4|938.4|943.9|938.9|942.8|937.8|73
1605688500000|2020-11-18 08:35:00|943.3|938.3|942.9|937.9|943.6|938.6|942.2|937.2|80
1605688800000|2020-11-18 08:40:00|943|938|942|937|943.3|938.3|941.8|936.8|52
1605689100000|2020-11-18 08:45:00|941.9|936.9|942.1|937.1|942.4|937.4|941.4|936.4|39
1605689400000|2020-11-18 08:50:00|942.2|937.2|941.6|936.6|943.4|938.4|941.4|936.4|38
1605689700000|2020-11-18 08:55:00|941.5|936.5|939.7|934.7|941.9|936.9|939.7|934.7|75
1605690000000|2020-11-18 09:00:00|940|935|940.3|935.3|941.2|936.2|939.2|934.2|61
1605690300000|2020-11-18 09:05:00|940.4|935.4|941.9|936.9|942.4|937.4|940.4|935.4|41
1605690600000|2020-11-18 09:10:00|942|937|940.6|935.6|942.3|937.3|940.5|935.5|59
1605690900000|2020-11-18 09:15:00|940.7|935.7|940.5|935.5|940.7|935.7|939.4|934.4|54
1605691200000|2020-11-18 09:20:00|940.6|935.6|942.1|937.1|942.3|937.3|940.4|935.4|70
1605691500000|2020-11-18 09:25:00|942|937|941.8|936.8|942.4|937.4|941.3|936.3|35
1605691800000|2020-11-18 09:30:00|941.9|936.9|941.3|936.3|942.2|937.2|941.3|936.3|40
1605692100000|2020-11-18 09:35:00|941.2|936.2|939.5|934.5|941.5|936.5|939.4|934.4|44
1605692400000|2020-11-18 09:40:00|939.3|934.3|938.1|933.1|939.8|934.8|937.7|932.7|54
1605692700000|2020-11-18 09:45:00|938|933|938.6|933.6|939|934|937.2|932.2|65
1605693000000|2020-11-18 09:50:00|938.8|933.8|937.7|932.7|939.7|934.7|936.7|931.7|44
1605693300000|2020-11-18 09:55:00|937.8|932.8|940.3|935.3|940.8|935.8|937.8|932.8|45
1605693600000|2020-11-18 10:00:00|940.6|935.6|939.5|934.5|940.9|935.9|939.1|934.1|29
1605693900000|2020-11-18 10:05:00|939.6|934.6|939.9|934.9|940.1|935.1|938.9|933.9|31
1605694200000|2020-11-18 10:10:00|940|935|941.8|936.8|941.8|936.8|939.7|934.7|34
1605694500000|2020-11-18 10:15:00|942|937|939.6|934.6|942|937|939.1|934.1|45
1605694800000|2020-11-18 10:20:00|939.5|934.5|939.3|934.3|939.5|934.5|938.7|933.7|66
1605695100000|2020-11-18 10:25:00|939.2|934.2|938.8|933.8|940|935|938.5|933.5|45
1605695400000|2020-11-18 10:30:00|938.9|933.9|937.1|932.1|939.4|934.4|937.1|932.1|52
1605695700000|2020-11-18 10:35:00|937.3|932.3|936.6|931.6|938|933|935.6|930.6|63
1605696000000|2020-11-18 10:40:00|936.4|931.4|933.8|928.8|936.4|931.4|933.2|928.2|82
1605696300000|2020-11-18 10:45:00|934.1|929.1|933.8|928.8|935.8|930.8|933.7|928.7|57
1605696600000|2020-11-18 10:50:00|933.4|928.4|932.5|927.5|933.6|928.6|931.6|926.6|41
1605696900000|2020-11-18 10:55:00|932.4|927.4|930.4|925.4|932.8|927.8|930.4|925.4|58
1605697200000|2020-11-18 11:00:00|930.5|925.5|931.4|926.4|931.6|926.6|929.9|924.9|44
1605697500000|2020-11-18 11:05:00|931.5|926.5|931.4|926.4|931.7|926.7|930.5|925.5|72
1605697800000|2020-11-18 11:10:00|931.3|926.3|933.3|928.3|933.4|928.4|931.2|926.2|50
1605698100000|2020-11-18 11:15:00|933.4|928.4|933.3|928.3|934.3|929.3|933.3|928.3|49
1605698400000|2020-11-18 11:20:00|933.4|928.4|932.9|927.9|933.4|928.4|932.7|927.7|29
1605698700000|2020-11-18 11:25:00|933|928|933.6|928.6|933.8|928.8|932.7|927.7|34
1605699000000|2020-11-18 11:30:00|932.9|927.9|930.4|925.4|932.9|927.9|930.1|925.1|36
1605699300000|2020-11-18 11:35:00|929.5|924.5|931.9|926.9|932.1|927.1|929.3|924.3|48
1605699600000|2020-11-18 11:40:00|931.8|926.8|931.4|926.4|932.5|927.5|931.4|926.4|33
1605699900000|2020-11-18 11:45:00|931.2|926.2|929.6|924.6|931.4|926.4|929.2|924.2|136
1605700200000|2020-11-18 11:50:00|929.7|924.7|930.5|925.5|930.8|925.8|928.5|923.5|137
1605700500000|2020-11-18 11:55:00|930.4|925.4|928.8|923.8|930.8|925.8|928|923|68
1605700800000|2020-11-18 12:00:00|928.7|923.7|924.3|919.3|928.9|923.9|914.5|909.5|344
1605701100000|2020-11-18 12:05:00|924.5|919.5|920.9|915.9|925|920|920.7|915.7|179
1605701400000|2020-11-18 12:10:00|920.7|915.7|924.2|919.2|924.2|919.2|918.9|913.9|145
1605701700000|2020-11-18 12:15:00|924|919|924.9|919.9|925.4|920.4|922.3|917.3|114
1605702000000|2020-11-18 12:20:00|924.8|919.8|925.7|920.7|925.8|920.8|924.5|919.5|115
1605702300000|2020-11-18 12:25:00|925.4|920.4|926.6|921.6|927.5|922.5|924.8|919.8|54
1605702600000|2020-11-18 12:30:00|926.5|921.5|928.8|923.8|929.6|924.6|926.3|921.3|48
1605702900000|2020-11-18 12:35:00|928.7|923.7|927.9|922.9|928.8|923.8|926.9|921.9|71
1605703200000|2020-11-18 12:40:00|927.8|922.8|928.5|923.5|928.7|923.7|927.5|922.5|69
1605703500000|2020-11-18 12:45:00|928.4|923.4|929.2|924.2|930.1|925.1|927.3|922.3|59
1605703800000|2020-11-18 12:50:00|928.9|923.9|927.8|922.8|928.9|923.9|927.7|922.7|47
1605704100000|2020-11-18 12:55:00|927.5|922.5|928.8|923.8|929.1|924.1|927.2|922.2|40
1605704400000|2020-11-18 13:00:00|928.7|923.7|928.9|923.9|929.1|924.1|927.2|922.2|87
1605704700000|2020-11-18 13:05:00|929.1|924.1|930.6|925.6|931|926|929|924|81
1605705000000|2020-11-18 13:10:00|930.4|925.4|932|927|932.6|927.6|930.1|925.1|87
1605705300000|2020-11-18 13:15:00|931.9|926.9|931.7|926.7|932.5|927.5|931.1|926.1|51
1605705600000|2020-11-18 13:20:00|931.8|926.8|932.7|927.7|933.8|928.8|931.7|926.7|111
1605705900000|2020-11-18 13:25:00|932.8|927.8|933.1|928.1|933.9|928.9|932.5|927.5|85
1605706200000|2020-11-18 13:30:00|933|928|933.5|928.5|933.8|928.8|931.4|926.4|99
1605706500000|2020-11-18 13:35:00|933.6|928.6|933.6|928.6|933.9|928.9|932.4|927.4|96
1605706800000|2020-11-18 13:40:00|933.5|928.5|934.2|929.2|934.3|929.3|932.8|927.8|83
1605707100000|2020-11-18 13:45:00|934.1|929.1|935.3|930.3|935.3|930.3|933|928|73
1605707400000|2020-11-18 13:50:00|935.2|930.2|937.4|932.4|937.9|932.9|935.2|930.2|74
1605707700000|2020-11-18 13:55:00|937.5|932.5|939.1|934.1|939.3|934.3|937.5|932.5|118
1605708000000|2020-11-18 14:00:00|939.3|934.3|938.8|933.8|941.8|936.8|938.8|933.8|159
1605708300000|2020-11-18 14:05:00|939|934|939|934|939.4|934.4|938.4|933.4|89
1605708600000|2020-11-18 14:10:00|939.1|934.1|939|934|939.9|934.9|938.7|933.7|84
1605708900000|2020-11-18 14:15:00|938.9|933.9|937.5|932.5|939.4|934.4|936.2|931.2|81
1605709200000|2020-11-18 14:20:00|937.6|932.6|938.4|933.4|938.6|933.6|937.5|932.5|48
1605709500000|2020-11-18 14:25:00|938.3|933.3|939.1|934.1|939.4|934.4|937.9|932.9|45
1605709800000|2020-11-18 14:30:00|939.2|934.2|940.9|935.9|941|936|938.9|933.9|134
1605710100000|2020-11-18 14:35:00|940.8|935.8|942.2|937.2|942.8|937.8|940|935|85
1605710400000|2020-11-18 14:40:00|942.3|937.3|941.1|936.1|943|938|941.1|936.1|95
1605710700000|2020-11-18 14:45:00|941.2|936.2|941.6|936.6|943.3|938.3|941.2|936.2|94
1605711000000|2020-11-18 14:50:00|941.4|936.4|942.1|937.1|943.1|938.1|941.2|936.2|93
1605711300000|2020-11-18 14:55:00|941.7|936.7|941.5|936.5|943|938|941|936|83
1605711600000|2020-11-18 15:00:00|941.3|936.3|944.2|939.2|944.7|939.7|941.3|936.3|106
1605711900000|2020-11-18 15:05:00|944.3|939.3|943.6|938.6|945.3|940.3|942.8|937.8|104
1605712200000|2020-11-18 15:10:00|943.7|938.7|944.4|939.4|945|940|943.7|938.7|88
1605712500000|2020-11-18 15:15:00|944.7|939.7|945.5|940.5|945.6|940.6|944.6|939.6|73
1605712800000|2020-11-18 15:20:00|945.6|940.6|947.9|942.9|948|943|945.6|940.6|98
1605713100000|2020-11-18 15:25:00|947.7|942.7|948.7|943.7|949.1|944.1|947.6|942.6|129
1605713400000|2020-11-18 15:30:00|948.6|943.6|952.1|947.1|952.4|947.4|948.3|943.3|163
1605713700000|2020-11-18 15:35:00|952.2|947.2|950.1|945.1|953.7|948.7|949.9|944.9|199
1605714000000|2020-11-18 15:40:00|950.4|945.4|949.2|944.2|950.5|945.5|947.3|942.3|104
1605714300000|2020-11-18 15:45:00|949.3|944.3|949.8|944.8|951.1|946.1|949|944|93
1605714600000|2020-11-18 15:50:00|950.1|945.1|952.3|947.3|953.1|948.1|950|945|93
1605714900000|2020-11-18 15:55:00|952.4|947.4|954.5|949.5|954.8|949.8|952.4|947.4|66
1605715200000|2020-11-18 16:00:00|954.4|949.4|957.4|952.4|957.8|952.8|953.7|948.7|135
1605715500000|2020-11-18 16:05:00|957.6|952.6|956.4|951.4|957.6|952.6|955.6|950.6|91
1605715800000|2020-11-18 16:10:00|956.6|951.6|958.1|953.1|958.7|953.7|955.7|950.7|83
1605716100000|2020-11-18 16:15:00|958.2|953.2|957|952|959|954|956.6|951.6|102
1605716400000|2020-11-18 16:20:00|957.1|952.1|954.4|949.4|957.4|952.4|952.9|947.9|99
1605716700000|2020-11-18 16:25:00|954.5|949.5|951.2|946.2|955.2|950.2|951.1|946.1|99
1605717000000|2020-11-18 16:30:00|950.8|945.8|950.6|945.6|950.9|945.9|948.3|943.3|105
1605717300000|2020-11-18 16:35:00|950.5|945.5|949.8|944.8|950.6|945.6|948.3|943.3|65
1605717600000|2020-11-18 16:40:00|949|944|947.3|942.3|949.5|944.5|945.7|940.7|104
1605717900000|2020-11-18 16:45:00|947.4|942.4|948|943|948.3|943.3|946.5|941.5|59
1605718200000|2020-11-18 16:50:00|947.9|942.9|950.3|945.3|950.6|945.6|947.7|942.7|60
1605718500000|2020-11-18 16:55:00|950.4|945.4|950.7|945.7|951.4|946.4|950.3|945.3|53
1605718800000|2020-11-18 17:00:00|950.8|945.8|952.3|947.3|952.6|947.6|950.6|945.6|69
1605719100000|2020-11-18 17:05:00|952.4|947.4|953.4|948.4|953.5|948.5|952.4|947.4|32
1605719400000|2020-11-18 17:10:00|953.3|948.3|953.9|948.9|954.1|949.1|953.3|948.3|33
1605719700000|2020-11-18 17:15:00|954|949|953.2|948.2|954|949|952.5|947.5|40
1605720000000|2020-11-18 17:20:00|953.3|948.3|953.2|948.2|953.9|948.9|953.2|948.2|40
1605720300000|2020-11-18 17:25:00|953.3|948.3|954|949|954.1|949.1|952.7|947.7|65
1605720600000|2020-11-18 17:30:00|954.1|949.1|953.2|948.2|954.1|949.1|952.7|947.7|68
1605720900000|2020-11-18 17:35:00|953.3|948.3|953.3|948.3|954|949|953.3|948.3|34
1605721200000|2020-11-18 17:40:00|953.4|948.4|954.2|949.2|954.4|949.4|953.2|948.2|43
1605721500000|2020-11-18 17:45:00|954.3|949.3|952.3|947.3|954.5|949.5|951.8|946.8|74
1605721800000|2020-11-18 17:50:00|952.1|947.1|951.2|946.2|952.6|947.6|950.7|945.7|55
1605722100000|2020-11-18 17:55:00|951|946|950.4|945.4|951|946|949.5|944.5|90
1605722400000|2020-11-18 18:00:00|950.3|945.3|950.8|945.8|951.4|946.4|949|944|192
1605722700000|2020-11-18 18:05:00|950.7|945.7|951.3|946.3|952.4|947.4|950.5|945.5|65
1605723000000|2020-11-18 18:10:00|951.4|946.4|950.9|945.9|951.9|946.9|950.8|945.8|64
1605723300000|2020-11-18 18:15:00|950.8|945.8|952.6|947.6|952.6|947.6|950.7|945.7|66
1605723600000|2020-11-18 18:20:00|952.3|947.3|953.3|948.3|953.5|948.5|952.3|947.3|49
1605723900000|2020-11-18 18:25:00|953.2|948.2|952.6|947.6|953.9|948.9|952.6|947.6|51
1605724200000|2020-11-18 18:30:00|952.7|947.7|950.5|945.5|952.7|947.7|950.2|945.2|75
1605724500000|2020-11-18 18:35:00|950.8|945.8|951.4|946.4|952|947|949.7|944.7|64
1605724800000|2020-11-18 18:40:00|951.3|946.3|950.7|945.7|951.3|946.3|949.9|944.9|46
1605725100000|2020-11-18 18:45:00|950.4|945.4|950.2|945.2|950.6|945.6|949.9|944.9|63
1605725400000|2020-11-18 18:50:00|950|945|949.3|944.3|950.1|945.1|949.2|944.2|40
1605725700000|2020-11-18 18:55:00|949.4|944.4|949.8|944.8|949.9|944.9|948.4|943.4|43
1605726000000|2020-11-18 19:00:00|950|945|949.7|944.7|950.1|945.1|948.9|943.9|56
1605726300000|2020-11-18 19:05:00|949.5|944.5|949.2|944.2|949.5|944.5|948.8|943.8|28
1605726600000|2020-11-18 19:10:00|949|944|948.6|943.6|949.2|944.2|948.3|943.3|27
1605726900000|2020-11-18 19:15:00|948.5|943.5|948.2|943.2|948.6|943.6|947.7|942.7|51
1605727200000|2020-11-18 19:20:00|948.3|943.3|948.6|943.6|948.9|943.9|948|943|33
1605727500000|2020-11-18 19:25:00|949|944|949.8|944.8|949.8|944.8|948.8|943.8|27
1605727800000|2020-11-18 19:30:00|949.6|944.6|951.1|946.1|951.2|946.2|949.6|944.6|33
1605728100000|2020-11-18 19:35:00|950.8|945.8|949.6|944.6|950.8|945.8|949.3|944.3|27
1605728400000|2020-11-18 19:40:00|949.8|944.8|950.5|945.5|950.7|945.7|949.8|944.8|24
1605728700000|2020-11-18 19:45:00|950.3|945.3|950.6|945.6|951.3|946.3|950.3|945.3|28
1605729000000|2020-11-18 19:50:00|950.5|945.5|950.9|945.9|951.3|946.3|950.5|945.5|30
1605729300000|2020-11-18 19:55:00|950.8|945.8|950.7|945.7|950.9|945.9|950.3|945.3|30
1605729600000|2020-11-18 20:00:00|950.6|945.6|949.9|944.9|950.6|945.6|949.7|944.7|28
1605729900000|2020-11-18 20:05:00|950|945|949.8|944.8|950.2|945.2|949.8|944.8|32
1605730200000|2020-11-18 20:10:00|949.9|944.9|950.4|945.4|951|946|949.9|944.9|35
1605730500000|2020-11-18 20:15:00|950.5|945.5|950.6|945.6|951.1|946.1|950.5|945.5|34
1605730800000|2020-11-18 20:20:00|950.7|945.7|950.3|945.3|950.8|945.8|950.2|945.2|23
1605731100000|2020-11-18 20:25:00|950.1|945.1|950.1|945.1|950.3|945.3|949.7|944.7|18
1605731400000|2020-11-18 20:30:00|950|945|949|944|950|945|948.9|943.9|35
1605731700000|2020-11-18 20:35:00|948.9|943.9|946.8|941.8|948.9|943.9|946.5|941.5|53
1605732000000|2020-11-18 20:40:00|946.9|941.9|946.9|941.9|947.7|942.7|946.7|941.7|66
1605732300000|2020-11-18 20:45:00|947|942|947.1|942.1|947.7|942.7|946.6|941.6|48
1605732600000|2020-11-18 20:50:00|947.2|942.2|946.8|941.8|947.6|942.6|946.2|941.2|64
1605732900000|2020-11-18 20:55:00|947|942|946.8|941.8|947.5|942.5|946.4|941.4|39
1605733200000|2020-11-18 21:00:00|946.7|941.7|947.2|942.2|947.3|942.3|946.7|941.7|47
1605733500000|2020-11-18 21:05:00|947|942|946.6|941.6|947.1|942.1|946.3|941.3|46
1605733800000|2020-11-18 21:10:00|946.7|941.7|946.2|941.2|946.7|941.7|946.2|941.2|16
1605734100000|2020-11-18 21:15:00|946.4|941.4|946.4|941.4|946.7|941.7|946|941|23
1605734400000|2020-11-18 21:20:00|946.3|941.3|947|942|947.2|942.2|946.3|941.3|12
1605734700000|2020-11-18 21:25:00|947.1|942.1|947.3|942.3|947.3|942.3|947|942|11
1605735000000|2020-11-18 21:30:00|947.2|942.2|946.6|941.6|947.2|942.2|946.6|941.6|32
1605735300000|2020-11-18 21:35:00|946.2|941.2|947.1|942.1|947.1|942.1|945.7|940.7|20
1605735600000|2020-11-18 21:40:00|947.2|942.2|947.4|942.4|947.4|942.4|947.1|942.1|4
1605735900000|2020-11-18 21:45:00|947.3|942.3|948.1|943.1|948.1|943.1|947.3|942.3|19
1605736200000|2020-11-18 21:50:00|948|943|947.8|942.8|948|943|947.5|942.5|18
1605736500000|2020-11-18 21:55:00|947.5|942.5|947.2|942.2|947.6|942.6|947.2|942.2|13
1605736800000|2020-11-18 22:00:00|947.2|942.2|947.2|942.2|947.2|942.2|947.2|942.2|1
1605740400000|2020-11-18 23:00:00|954.9|936.9|948|943|955.9|944.4|948|935.1|33
1605740700000|2020-11-18 23:05:00|948.1|943.1|948.2|943.2|948.5|943.5|947.8|942.8|21
1605741000000|2020-11-18 23:10:00|948.1|943.1|947|942|948.2|943.2|946.9|941.9|24
1605741300000|2020-11-18 23:15:00|947.1|942.1|946.8|941.8|947.3|942.3|946.8|941.8|21
1605741600000|2020-11-18 23:20:00|946.6|941.6|946.3|941.3|946.8|941.8|946.2|941.2|13
1605741900000|2020-11-18 23:25:00|946.2|941.2|946.7|941.7|946.7|941.7|946.2|941.2|12
1605742200000|2020-11-18 23:30:00|946.6|941.6|946.7|941.7|947.2|942.2|946.5|941.5|20
1605742500000|2020-11-18 23:35:00|946.8|941.8|946.5|941.5|946.8|941.8|946.5|941.5|16
1605742800000|2020-11-18 23:40:00|946.4|941.4|946.2|941.2|946.4|941.4|946|941|13
1605743100000|2020-11-18 23:45:00|946.1|941.1|945.2|940.2|946.1|941.1|945|940|33
1605743400000|2020-11-18 23:50:00|945.3|940.3|946.6|941.6|946.6|941.6|945|940|27
1605743700000|2020-11-18 23:55:00|946.8|941.8|944.2|939.2|946.9|941.9|944.2|939.2|48
1605744000000|2020-11-19 00:00:00|944.1|939.1|942.2|937.2|944.6|939.6|942.1|937.1|84
1605744300000|2020-11-19 00:05:00|941.7|936.7|940.7|935.7|942.1|937.1|939.6|934.6|47
1605744600000|2020-11-19 00:10:00|940.8|935.8|940.7|935.7|940.8|935.8|938.9|933.9|68
1605744900000|2020-11-19 00:15:00|940.8|935.8|942.3|937.3|942.6|937.6|940.7|935.7|55
1605745200000|2020-11-19 00:20:00|942.4|937.4|943.7|938.7|944.1|939.1|942.3|937.3|34
1605745500000|2020-11-19 00:25:00|943.4|938.4|941.8|936.8|943.5|938.5|941.7|936.7|24
1605745800000|2020-11-19 00:30:00|942.1|937.1|940.2|935.2|942.4|937.4|940.2|935.2|60
1605746100000|2020-11-19 00:35:00|940.3|935.3|942.3|937.3|942.5|937.5|940.3|935.3|31
1605746400000|2020-11-19 00:40:00|942.4|937.4|942.4|937.4|942.4|937.4|941.7|936.7|31
1605746700000|2020-11-19 00:45:00|942.3|937.3|942.3|937.3|942.4|937.4|942.1|937.1|21
1605747000000|2020-11-19 00:50:00|942.5|937.5|943.1|938.1|943.1|938.1|942.4|937.4|21
1605747300000|2020-11-19 00:55:00|943.2|938.2|942.7|937.7|943.4|938.4|942.3|937.3|52
1605747600000|2020-11-19 01:00:00|942.8|937.8|943.2|938.2|944.1|939.1|942.3|937.3|127
1605747900000|2020-11-19 01:05:00|943.3|938.3|944.2|939.2|944.4|939.4|942.7|937.7|60
1605748200000|2020-11-19 01:10:00|944.3|939.3|946.3|941.3|946.8|941.8|944|939|52
1605748500000|2020-11-19 01:15:00|946.5|941.5|948.5|943.5|948.5|943.5|946.2|941.2|43
1605748800000|2020-11-19 01:20:00|948.4|943.4|949.2|944.2|949.2|944.2|947.7|942.7|29
1605749100000|2020-11-19 01:25:00|949.1|944.1|948.1|943.1|949.1|944.1|947.8|942.8|45
1605749400000|2020-11-19 01:30:00|948|943|947.6|942.6|948|943|946.8|941.8|63
1605749700000|2020-11-19 01:35:00|947.7|942.7|947.2|942.2|947.7|942.7|946.6|941.6|35
1605750000000|2020-11-19 01:40:00|947.1|942.1|946.8|941.8|947.8|942.8|946.5|941.5|44
1605750300000|2020-11-19 01:45:00|946.7|941.7|947.4|942.4|947.5|942.5|946.6|941.6|28
1605750600000|2020-11-19 01:50:00|947.8|942.8|947.6|942.6|948.3|943.3|947.4|942.4|48
1605750900000|2020-11-19 01:55:00|947.5|942.5|948.1|943.1|948.5|943.5|947.5|942.5|29
1605751200000|2020-11-19 02:00:00|948.2|943.2|948.3|943.3|948.8|943.8|948.1|943.1|27
1605751500000|2020-11-19 02:05:00|948.2|943.2|947.9|942.9|948.6|943.6|947.9|942.9|19
1605751800000|2020-11-19 02:10:00|948|943|947.9|942.9|948.4|943.4|947.9|942.9|49
1605752100000|2020-11-19 02:15:00|948.1|943.1|948.6|943.6|948.7|943.7|947.9|942.9|37
1605752400000|2020-11-19 02:20:00|948.5|943.5|949.6|944.6|949.6|944.6|948.4|943.4|28
1605752700000|2020-11-19 02:25:00|949.7|944.7|949.6|944.6|950.3|945.3|949.5|944.5|25
1605753000000|2020-11-19 02:30:00|949.5|944.5|951.5|946.5|951.7|946.7|949.2|944.2|49
1605753300000|2020-11-19 02:35:00|951.4|946.4|951.9|946.9|952.1|947.1|951.3|946.3|33
1605753600000|2020-11-19 02:40:00|951.8|946.8|952.1|947.1|952.1|947.1|951.4|946.4|11
1605753900000|2020-11-19 02:45:00|952|947|951.9|946.9|952.2|947.2|951.7|946.7|17
1605754200000|2020-11-19 02:50:00|952|947|951.7|946.7|952.2|947.2|951.7|946.7|39
1605754500000|2020-11-19 02:55:00|951.5|946.5|950.3|945.3|951.6|946.6|950.1|945.1|29
1605754800000|2020-11-19 03:00:00|950.1|945.1|948.4|943.4|950.1|945.1|948.2|943.2|36
1605755100000|2020-11-19 03:05:00|948.3|943.3|948.7|943.7|948.8|943.8|948.1|943.1|26
1605755400000|2020-11-19 03:10:00|948.8|943.8|947.2|942.2|949.3|944.3|947.1|942.1|45
1605755700000|2020-11-19 03:15:00|947.1|942.1|945.7|940.7|947.4|942.4|945|940|46
1605756000000|2020-11-19 03:20:00|945.5|940.5|943.9|938.9|945.5|940.5|943.3|938.3|65
1605756300000|2020-11-19 03:25:00|943.6|938.6|942.7|937.7|945.2|940.2|942.6|937.6|40
1605756600000|2020-11-19 03:30:00|942.5|937.5|943|938|943.5|938.5|942|937|29
1605756900000|2020-11-19 03:35:00|943.1|938.1|943.7|938.7|943.9|938.9|943|938|19
1605757200000|2020-11-19 03:40:00|943.6|938.6|943.7|938.7|943.8|938.8|943.3|938.3|19
1605757500000|2020-11-19 03:45:00|943.6|938.6|943.7|938.7|944.2|939.2|943.3|938.3|33
1605757800000|2020-11-19 03:50:00|943.8|938.8|945|940|945|940|943.6|938.6|51
1605758100000|2020-11-19 03:55:00|944.9|939.9|944.7|939.7|944.9|939.9|944.4|939.4|10
1605758400000|2020-11-19 04:00:00|944.8|939.8|944.7|939.7|945.2|940.2|944.6|939.6|19
1605758700000|2020-11-19 04:05:00|944.4|939.4|944.8|939.8|944.9|939.9|944.2|939.2|17
1605759000000|2020-11-19 04:10:00|944.9|939.9|944.9|939.9|945.4|940.4|944.8|939.8|10
1605759300000|2020-11-19 04:15:00|944.6|939.6|945.3|940.3|945.6|940.6|944.2|939.2|21
1605759600000|2020-11-19 04:20:00|945.2|940.2|944.7|939.7|945.3|940.3|944.5|939.5|25
1605759900000|2020-11-19 04:25:00|944.6|939.6|944.5|939.5|944.6|939.6|943.5|938.5|47
1605760200000|2020-11-19 04:30:00|944.4|939.4|944.1|939.1|944.5|939.5|944.1|939.1|22
1605760500000|2020-11-19 04:35:00|944|939|943.2|938.2|944|939|943.2|938.2|12
1605760800000|2020-11-19 04:40:00|943.3|938.3|943.3|938.3|943.5|938.5|943|938|17
1605761100000|2020-11-19 04:45:00|943.4|938.4|944.1|939.1|944.1|939.1|943.4|938.4|20
1605761400000|2020-11-19 04:50:00|944|939|943.5|938.5|944.4|939.4|943.5|938.5|17
1605761700000|2020-11-19 04:55:00|943.4|938.4|942.3|937.3|943.4|938.4|942.1|937.1|23
1605762000000|2020-11-19 05:00:00|942|937|944.4|939.4|944.4|939.4|940.9|935.9|51
1605762300000|2020-11-19 05:05:00|944.3|939.3|944|939|944.4|939.4|943.7|938.7|26
1605762600000|2020-11-19 05:10:00|944.2|939.2|943.3|938.3|944.2|939.2|943.3|938.3|21
1605762900000|2020-11-19 05:15:00|943.5|938.5|944.2|939.2|944.4|939.4|943.5|938.5|14
1605763200000|2020-11-19 05:20:00|944.1|939.1|943.3|938.3|944.1|939.1|943.3|938.3|17
1605763500000|2020-11-19 05:25:00|943.2|938.2|943|938|943.3|938.3|943|938|9
1605763800000|2020-11-19 05:30:00|942.5|937.5|941.9|936.9|943.2|938.2|941.8|936.8|41
1605764100000|2020-11-19 05:35:00|942|937|941.9|936.9|942.9|937.9|940.8|935.8|66
1605764400000|2020-11-19 05:40:00|941.8|936.8|941|936|942.2|937.2|940.7|935.7|62
1605764700000|2020-11-19 05:45:00|941.1|936.1|939.2|934.2|941.1|936.1|939.1|934.1|100
1605765000000|2020-11-19 05:50:00|939.3|934.3|940.9|935.9|941.1|936.1|939|934|70
1605765300000|2020-11-19 05:55:00|940.8|935.8|939.3|934.3|940.8|935.8|939.1|934.1|48
1605765600000|2020-11-19 06:00:00|938.9|933.9|938.5|933.5|940.2|935.2|936.6|931.6|97
1605765900000|2020-11-19 06:05:00|938.6|933.6|938.6|933.6|938.9|933.9|937.7|932.7|85
1605766200000|2020-11-19 06:10:00|938.5|933.5|937.7|932.7|938.5|933.5|936.9|931.9|64
1605766500000|2020-11-19 06:15:00|937.6|932.6|937.3|932.3|938.5|933.5|937.2|932.2|83
1605766800000|2020-11-19 06:20:00|937.2|932.2|936.7|931.7|937.4|932.4|935|930|92
1605767100000|2020-11-19 06:25:00|936.6|931.6|936.1|931.1|936.6|931.6|935|930|50
1605767400000|2020-11-19 06:30:00|936|931|935.4|930.4|936|931|934.8|929.8|85
1605767700000|2020-11-19 06:35:00|935.9|930.9|936.8|931.8|937.3|932.3|935.7|930.7|70
1605768000000|2020-11-19 06:40:00|936.7|931.7|937.1|932.1|937.6|932.6|936.6|931.6|50
1605768300000|2020-11-19 06:45:00|937.2|932.2|937|932|937.4|932.4|936.8|931.8|29
1605768600000|2020-11-19 06:50:00|937.1|932.1|938|933|938.9|933.9|937.1|932.1|25
1605768900000|2020-11-19 06:55:00|938.1|933.1|940.1|935.1|940.1|935.1|937.6|932.6|45
1605769200000|2020-11-19 07:00:00|939.9|934.9|939.5|934.5|940.5|935.5|938.9|933.9|40
1605769500000|2020-11-19 07:05:00|939.4|934.4|939.9|934.9|940|935|938.8|933.8|35
1605769800000|2020-11-19 07:10:00|939.8|934.8|940.3|935.3|940.9|935.9|939.8|934.8|51
1605770100000|2020-11-19 07:15:00|940.5|935.5|941.7|936.7|941.9|936.9|940.5|935.5|59
1605770400000|2020-11-19 07:20:00|941.8|936.8|941.5|936.5|942.2|937.2|941.4|936.4|49
1605770700000|2020-11-19 07:25:00|941.4|936.4|941.6|936.6|942.1|937.1|941.4|936.4|63
1605771000000|2020-11-19 07:30:00|941.7|936.7|942.3|937.3|942.4|937.4|941.5|936.5|39
1605771300000|2020-11-19 07:35:00|942.4|937.4|943|938|943.9|938.9|942.2|937.2|51
1605771600000|2020-11-19 07:40:00|942.9|937.9|943|938|943.2|938.2|942.7|937.7|32
1605771900000|2020-11-19 07:45:00|942.7|937.7|942.4|937.4|943|938|942.4|937.4|37
1605772200000|2020-11-19 07:50:00|942.3|937.3|941.9|936.9|942.3|937.3|941.6|936.6|33
1605772500000|2020-11-19 07:55:00|941.8|936.8|942.6|937.6|943.2|938.2|941.5|936.5|34
1605772800000|2020-11-19 08:00:00|942.7|937.7|944.2|939.2|944.7|939.7|942.3|937.3|79
1605773100000|2020-11-19 08:05:00|944.3|939.3|941.4|936.4|944.5|939.5|941.4|936.4|90
1605773400000|2020-11-19 08:10:00|941.7|936.7|940.6|935.6|942.1|937.1|938.5|933.5|133
1605773700000|2020-11-19 08:15:00|940.9|935.9|941.1|936.1|942.5|937.5|940.7|935.7|57
1605774000000|2020-11-19 08:20:00|940.9|935.9|942.1|937.1|942.3|937.3|940.4|935.4|81
1605774300000|2020-11-19 08:25:00|942|937|942.5|937.5|942.9|937.9|941.7|936.7|58
1605774600000|2020-11-19 08:30:00|942.4|937.4|941.6|936.6|942.7|937.7|941.3|936.3|39
1605774900000|2020-11-19 08:35:00|942.5|937.5|942.8|937.8|943|938|942|937|42
1605775200000|2020-11-19 08:40:00|942.9|937.9|943.5|938.5|943.9|938.9|940.4|935.4|62
1605775500000|2020-11-19 08:45:00|943.3|938.3|941|936|944.9|939.9|940.9|935.9|82
1605775800000|2020-11-19 08:50:00|941.1|936.1|940.7|935.7|943.3|938.3|940|935|102
1605776100000|2020-11-19 08:55:00|940.8|935.8|939.7|934.7|940.8|935.8|937.6|932.6|120
1605776400000|2020-11-19 09:00:00|939.6|934.6|938.7|933.7|940|935|938.1|933.1|109
1605776700000|2020-11-19 09:05:00|938.6|933.6|939.9|934.9|940.1|935.1|938.2|933.2|75
1605777000000|2020-11-19 09:10:00|940|935|940.3|935.3|940.7|935.7|939.5|934.5|83
1605777300000|2020-11-19 09:15:00|940.5|935.5|941.7|936.7|942.1|937.1|939|934|100
1605777600000|2020-11-19 09:20:00|941.5|936.5|940.5|935.5|941.8|936.8|940|935|71
1605777900000|2020-11-19 09:25:00|940.7|935.7|942.6|937.6|943.5|938.5|940.5|935.5|72
1605778200000|2020-11-19 09:30:00|942.9|937.9|942.9|937.9|943.5|938.5|942.5|937.5|51
1605778500000|2020-11-19 09:35:00|942.7|937.7|942.6|937.6|943|938|941.8|936.8|66
1605778800000|2020-11-19 09:40:00|942.5|937.5|942.4|937.4|942.8|937.8|942|937|35
1605779100000|2020-11-19 09:45:00|942.5|937.5|941.5|936.5|943.9|938.9|941.5|936.5|82
1605779400000|2020-11-19 09:50:00|941.6|936.6|942.3|937.3|943.2|938.2|941.4|936.4|53
1605779700000|2020-11-19 09:55:00|942.4|937.4|941.7|936.7|942.7|937.7|941.4|936.4|35
1605780000000|2020-11-19 10:00:00|941.6|936.6|943.2|938.2|943.2|938.2|941.6|936.6|82
1605780300000|2020-11-19 10:05:00|943.1|938.1|942.3|937.3|943.1|938.1|942.1|937.1|60
1605780600000|2020-11-19 10:10:00|942.2|937.2|941.6|936.6|942.2|937.2|941|936|49
1605780900000|2020-11-19 10:15:00|941.5|936.5|939.9|934.9|941.6|936.6|939.3|934.3|59
1605781200000|2020-11-19 10:20:00|939.8|934.8|940.6|935.6|940.9|935.9|939.2|934.2|79
1605781500000|2020-11-19 10:25:00|940.7|935.7|941.5|936.5|941.5|936.5|940|935|78
1605781800000|2020-11-19 10:30:00|941.4|936.4|941.8|936.8|941.8|936.8|941.1|936.1|44
1605782100000|2020-11-19 10:35:00|941.9|936.9|941.7|936.7|942.2|937.2|941.6|936.6|39
1605782400000|2020-11-19 10:40:00|941.5|936.5|941.5|936.5|942.6|937.6|940.7|935.7|43
1605782700000|2020-11-19 10:45:00|941.6|936.6|944.8|939.8|944.9|939.9|941.3|936.3|83
1605783000000|2020-11-19 10:50:00|944.9|939.9|945.7|940.7|945.7|940.7|944.8|939.8|48
1605783300000|2020-11-19 10:55:00|945.5|940.5|946|941|946.2|941.2|945.3|940.3|26
1605783600000|2020-11-19 11:00:00|946.1|941.1|946.4|941.4|946.9|941.9|946|941|56
1605783900000|2020-11-19 11:05:00|946.2|941.2|944|939|946.2|941.2|944|939|43
1605784200000|2020-11-19 11:10:00|943|938|944.5|939.5|945|940|942.6|937.6|45
1605784500000|2020-11-19 11:15:00|944.6|939.6|944.9|939.9|945.2|940.2|944.1|939.1|43
1605784800000|2020-11-19 11:20:00|944.6|939.6|945.1|940.1|945.2|940.2|944|939|36
1605785100000|2020-11-19 11:25:00|945.2|940.2|945.7|940.7|946|941|945|940|29
1605785400000|2020-11-19 11:30:00|945.8|940.8|946|941|946.2|941.2|945.6|940.6|40
1605785700000|2020-11-19 11:35:00|945.9|940.9|946.9|941.9|947|942|945.6|940.6|53
1605786000000|2020-11-19 11:40:00|947.1|942.1|949.3|944.3|949.3|944.3|946.4|941.4|85
1605786300000|2020-11-19 11:45:00|949.4|944.4|953.2|948.2|954.6|949.6|949.1|944.1|110
1605786600000|2020-11-19 11:50:00|953.3|948.3|952.3|947.3|953.3|948.3|951.5|946.5|75
1605786900000|2020-11-19 11:55:00|952.4|947.4|951.4|946.4|952.7|947.7|951.2|946.2|55
1605787200000|2020-11-19 12:00:00|951.2|946.2|952.1|947.1|952.7|947.7|951.2|946.2|53
1605787500000|2020-11-19 12:05:00|952.2|947.2|952.8|947.8|953|948|951.9|946.9|44
1605787800000|2020-11-19 12:10:00|952.9|947.9|952.4|947.4|953|948|952.3|947.3|62
1605788100000|2020-11-19 12:15:00|952.3|947.3|952|947|954.3|949.3|951.8|946.8|35
1605788400000|2020-11-19 12:20:00|952.2|947.2|952.8|947.8|953.8|948.8|952.2|947.2|59
1605788700000|2020-11-19 12:25:00|953|948|953.8|948.8|954.4|949.4|953|948|43
1605789000000|2020-11-19 12:30:00|953.9|948.9|953.3|948.3|954.3|949.3|952.5|947.5|58
1605789300000|2020-11-19 12:35:00|953.1|948.1|954.4|949.4|954.4|949.4|952.9|947.9|46
1605789600000|2020-11-19 12:40:00|954.2|949.2|953.6|948.6|954.9|949.9|953.6|948.6|59
1605789900000|2020-11-19 12:45:00|953.3|948.3|953.4|948.4|955|950|951.4|946.4|60
1605790200000|2020-11-19 12:50:00|953.3|948.3|953.4|948.4|953.4|948.4|951.5|946.5|53
1605790500000|2020-11-19 12:55:00|953.5|948.5|952.2|947.2|954|949|952.2|947.2|67
1605790800000|2020-11-19 13:00:00|952.4|947.4|950.7|945.7|952.4|947.4|947.3|942.3|96
1605791100000|2020-11-19 13:05:00|950.8|945.8|953.2|948.2|953.2|948.2|950.8|945.8|60
1605791400000|2020-11-19 13:10:00|953.4|948.4|953.3|948.3|955|950|952.8|947.8|92
1605791700000|2020-11-19 13:15:00|953.1|948.1|956.5|951.5|956.8|951.8|952.7|947.7|134
1605792000000|2020-11-19 13:20:00|957|952|954.4|949.4|957.4|952.4|954.4|949.4|203
1605792300000|2020-11-19 13:25:00|954.3|949.3|951.4|946.4|954.8|949.8|951.2|946.2|98
1605792600000|2020-11-19 13:30:00|951.2|946.2|949.9|944.9|952.8|947.8|949|944|143
1605792900000|2020-11-19 13:35:00|949.8|944.8|944.3|939.3|950.3|945.3|943.2|938.2|178
1605793200000|2020-11-19 13:40:00|944.4|939.4|943.8|938.8|944.4|939.4|942.1|937.1|170
1605793500000|2020-11-19 13:45:00|943.7|938.7|945.5|940.5|946.2|941.2|943|938|106
1605793800000|2020-11-19 13:50:00|945.4|940.4|946.2|941.2|947.4|942.4|944.6|939.6|113
1605794100000|2020-11-19 13:55:00|946.4|941.4|947.1|942.1|947.1|942.1|945.5|940.5|93
1605794400000|2020-11-19 14:00:00|947.3|942.3|948.5|943.5|948.7|943.7|945.8|940.8|115
1605794700000|2020-11-19 14:05:00|948.6|943.6|950.3|945.3|950.3|945.3|948.6|943.6|83
1605795000000|2020-11-19 14:10:00|950.1|945.1|948.6|943.6|950.8|945.8|948.4|943.4|111
1605795300000|2020-11-19 14:15:00|948.5|943.5|951|946|951|946|948.5|943.5|67
1605795600000|2020-11-19 14:20:00|951.3|946.3|946.9|941.9|951.5|946.5|946.9|941.9|87
1605795900000|2020-11-19 14:25:00|947|942|945.8|940.8|948.8|943.8|945.7|940.7|101
1605796200000|2020-11-19 14:30:00|945.5|940.5|945.5|940.5|945.8|940.8|942.4|937.4|207
1605796500000|2020-11-19 14:35:00|945.4|940.4|949.2|944.2|949.5|944.5|945.4|940.4|131
1605796800000|2020-11-19 14:40:00|949.1|944.1|947.8|942.8|949.3|944.3|946.5|941.5|155
1605797100000|2020-11-19 14:45:00|947.7|942.7|950.4|945.4|950.6|945.6|947.2|942.2|136
1605797400000|2020-11-19 14:50:00|950.5|945.5|948.6|943.6|951.2|946.2|948.6|943.6|116
1605797700000|2020-11-19 14:55:00|948.5|943.5|948.6|943.6|949.2|944.2|947.5|942.5|93
1605798000000|2020-11-19 15:00:00|948.7|943.7|949.4|944.4|951.5|946.5|947.2|942.2|132
1605798300000|2020-11-19 15:05:00|949.5|944.5|952.7|947.7|952.7|947.7|949.5|944.5|144
1605798600000|2020-11-19 15:10:00|952.6|947.6|952.5|947.5|954.2|949.2|951.5|946.5|154
1605798900000|2020-11-19 15:15:00|952.4|947.4|953|948|953.5|948.5|951.8|946.8|131
1605799200000|2020-11-19 15:20:00|953.1|948.1|951.8|946.8|954.5|949.5|951.7|946.7|104
1605799500000|2020-11-19 15:25:00|951.7|946.7|954.1|949.1|955.1|950.1|951.5|946.5|117
1605799800000|2020-11-19 15:30:00|954|949|953.3|948.3|955.2|950.2|952.1|947.1|119
1605800100000|2020-11-19 15:35:00|953.4|948.4|954.7|949.7|955.8|950.8|953.4|948.4|101
1605800400000|2020-11-19 15:40:00|954.6|949.6|955.9|950.9|955.9|950.9|953.5|948.5|86
1605800700000|2020-11-19 15:45:00|956|951|953|948|956.1|951.1|952.7|947.7|98
1605801000000|2020-11-19 15:50:00|953.2|948.2|952.2|947.2|953.6|948.6|952|947|52
1605801300000|2020-11-19 15:55:00|952.1|947.1|949.3|944.3|952.5|947.5|949.1|944.1|88
1605801600000|2020-11-19 16:00:00|949.4|944.4|949.8|944.8|950.7|945.7|948.9|943.9|86
1605801900000|2020-11-19 16:05:00|949.9|944.9|946.3|941.3|950.3|945.3|945.7|940.7|177
1605802200000|2020-11-19 16:10:00|946.5|941.5|945.5|940.5|946.9|941.9|943.8|938.8|89
1605802500000|2020-11-19 16:15:00|945.7|940.7|945.7|940.7|947.2|942.2|944.3|939.3|124
1605802800000|2020-11-19 16:20:00|945.8|940.8|948.4|943.4|948.4|943.4|945.5|940.5|74
1605803100000|2020-11-19 16:25:00|948.2|943.2|948.3|943.3|948.9|943.9|947.3|942.3|64
1605803400000|2020-11-19 16:30:00|948.2|943.2|949.1|944.1|949.2|944.2|948.1|943.1|56
1605803700000|2020-11-19 16:35:00|949.2|944.2|949.6|944.6|949.7|944.7|948.8|943.8|81
1605804000000|2020-11-19 16:40:00|949.4|944.4|949.3|944.3|949.8|944.8|948.9|943.9|51
1605804300000|2020-11-19 16:45:00|949.4|944.4|949.3|944.3|950.4|945.4|948.1|943.1|80
1605804600000|2020-11-19 16:50:00|949.2|944.2|949.1|944.1|949.4|944.4|948.2|943.2|58
1605804900000|2020-11-19 16:55:00|949.2|944.2|949.4|944.4|950.4|945.4|949|944|66
1605805200000|2020-11-19 17:00:00|949.5|944.5|946.7|941.7|949.5|944.5|946.4|941.4|62
1605805500000|2020-11-19 17:05:00|946.8|941.8|947.8|942.8|948.1|943.1|946.5|941.5|50
1605805800000|2020-11-19 17:10:00|947.7|942.7|947.5|942.5|947.7|942.7|947.1|942.1|48
1605806100000|2020-11-19 17:15:00|947.6|942.6|948|943|948|943|946.7|941.7|52
1605806400000|2020-11-19 17:20:00|948.1|943.1|948.2|943.2|948.4|943.4|947.7|942.7|31
1605806700000|2020-11-19 17:25:00|948|943|947.8|942.8|948.2|943.2|947.5|942.5|36
1605807000000|2020-11-19 17:30:00|947.9|942.9|948.2|943.2|949|944|947.9|942.9|45
1605807300000|2020-11-19 17:35:00|947.9|942.9|948.2|943.2|948.2|943.2|947.6|942.6|22
1605807600000|2020-11-19 17:40:00|948|943|947.4|942.4|948.2|943.2|946.9|941.9|52
1605807900000|2020-11-19 17:45:00|947.5|942.5|945.7|940.7|947.8|942.8|945.6|940.6|52
1605808200000|2020-11-19 17:50:00|945.5|940.5|946.6|941.6|947.1|942.1|945.5|940.5|51
1605808500000|2020-11-19 17:55:00|946.7|941.7|947.8|942.8|948.7|943.7|946.7|941.7|39
1605808800000|2020-11-19 18:00:00|947.6|942.6|951.3|946.3|951.8|946.8|947.6|942.6|158
1605809100000|2020-11-19 18:05:00|951.4|946.4|951.9|946.9|952.2|947.2|950.8|945.8|48
1605809400000|2020-11-19 18:10:00|952|947|951|946|952.6|947.6|950.8|945.8|45
1605809700000|2020-11-19 18:15:00|951.1|946.1|950.6|945.6|951.1|946.1|949.9|944.9|52
1605810000000|2020-11-19 18:20:00|950.5|945.5|950.1|945.1|950.9|945.9|949.8|944.8|65
1605810300000|2020-11-19 18:25:00|950.2|945.2|949.7|944.7|951|946|949.4|944.4|70
1605810600000|2020-11-19 18:30:00|949.6|944.6|949.3|944.3|949.9|944.9|948.8|943.8|46
1605810900000|2020-11-19 18:35:00|949.2|944.2|948.3|943.3|949.3|944.3|948.1|943.1|53
1605811200000|2020-11-19 18:40:00|948.4|943.4|948.7|943.7|948.7|943.7|947.9|942.9|31
1605811500000|2020-11-19 18:45:00|949|944|949.6|944.6|949.6|944.6|948.7|943.7|29
1605811800000|2020-11-19 18:50:00|949.8|944.8|949.3|944.3|950.1|945.1|949.3|944.3|29
1605812100000|2020-11-19 18:55:00|949.2|944.2|949.7|944.7|949.7|944.7|949|944|21
1605812400000|2020-11-19 19:00:00|949.5|944.5|950.5|945.5|950.5|945.5|949.4|944.4|27
1605812700000|2020-11-19 19:05:00|950.9|945.9|952.2|947.2|952.2|947.2|950.8|945.8|40
1605813000000|2020-11-19 19:10:00|952.1|947.1|952.9|947.9|953.4|948.4|952.1|947.1|51
1605813300000|2020-11-19 19:15:00|953.3|948.3|953|948|953.3|948.3|952.5|947.5|25
1605813600000|2020-11-19 19:20:00|953.1|948.1|953.1|948.1|953.5|948.5|952.7|947.7|49
1605813900000|2020-11-19 19:25:00|953.2|948.2|953.3|948.3|953.4|948.4|953.1|948.1|20
1605814200000|2020-11-19 19:30:00|953.1|948.1|953.7|948.7|953.7|948.7|952.4|947.4|49
1605814500000|2020-11-19 19:35:00|953.8|948.8|954.1|949.1|954.5|949.5|953.5|948.5|43
1605814800000|2020-11-19 19:40:00|954.2|949.2|954.5|949.5|954.6|949.6|953.9|948.9|27
1605815100000|2020-11-19 19:45:00|954.6|949.6|953.1|948.1|954.7|949.7|953.1|948.1|34
1605815400000|2020-11-19 19:50:00|953|948|952.6|947.6|953.3|948.3|952.6|947.6|19
1605815700000|2020-11-19 19:55:00|952.3|947.3|952.7|947.7|952.8|947.8|952.1|947.1|27
1605816000000|2020-11-19 20:00:00|952.5|947.5|951.8|946.8|952.7|947.7|951.8|946.8|33
1605816300000|2020-11-19 20:05:00|951.7|946.7|952.2|947.2|952.6|947.6|951.6|946.6|16
1605816600000|2020-11-19 20:10:00|952.1|947.1|953.3|948.3|953.4|948.4|952|947|38
1605816900000|2020-11-19 20:15:00|953.2|948.2|952.6|947.6|953.2|948.2|952.4|947.4|27
1605817200000|2020-11-19 20:20:00|952.7|947.7|952.8|947.8|952.9|947.9|952.5|947.5|32
1605817500000|2020-11-19 20:25:00|953|948|952|947|953|948|952|947|37
1605817800000|2020-11-19 20:30:00|952.1|947.1|953.5|948.5|953.6|948.6|951.9|946.9|26
1605818100000|2020-11-19 20:35:00|953.6|948.6|953.4|948.4|953.8|948.8|953.1|948.1|47
1605818400000|2020-11-19 20:40:00|953.5|948.5|954.2|949.2|954.2|949.2|953.3|948.3|46
1605818700000|2020-11-19 20:45:00|954.1|949.1|954.8|949.8|954.9|949.9|953.9|948.9|39
1605819000000|2020-11-19 20:50:00|955|950|956|951|956.3|951.3|955|950|53
1605819300000|2020-11-19 20:55:00|956.1|951.1|957.6|952.6|958|953|955.9|950.9|60
1605819600000|2020-11-19 21:00:00|957.3|952.3|956.8|951.8|957.7|952.7|956.7|951.7|48
1605819900000|2020-11-19 21:05:00|956.7|951.7|956.4|951.4|956.7|951.7|956.3|951.3|14
1605820200000|2020-11-19 21:10:00|956.5|951.5|956.5|951.5|956.6|951.6|956.2|951.2|32
1605820500000|2020-11-19 21:15:00|956.6|951.6|956.7|951.7|957.1|952.1|956.4|951.4|21
1605820800000|2020-11-19 21:20:00|956.8|951.8|956.9|951.9|957.1|952.1|956.5|951.5|22
1605821100000|2020-11-19 21:25:00|957|952|957.5|952.5|957.5|952.5|957|952|12
1605821400000|2020-11-19 21:30:00|957.3|952.3|957.1|952.1|957.4|952.4|956.9|951.9|24
1605821700000|2020-11-19 21:35:00|957.2|952.2|956.9|951.9|957.6|952.6|956.9|951.9|14
1605822000000|2020-11-19 21:40:00|957.1|952.1|956.9|951.9|957.1|952.1|956.7|951.7|6
1605822300000|2020-11-19 21:45:00|956.8|951.8|957.5|952.5|957.5|952.5|956.6|951.6|43
1605822600000|2020-11-19 21:50:00|957.6|952.6|956.4|951.4|957.6|952.6|956.2|951.2|24
1605822900000|2020-11-19 21:55:00|956.5|951.5|958.6|948.4|958.7|951.7|956.1|947.9|38
1605823200000|2020-11-19 22:00:00|958.6|948.4|958.6|948.4|958.6|948.4|958.6|948.4|1
1605826800000|2020-11-19 23:00:00|962.2|944.2|952.9|947.9|962.9|949.3|952.8|941.2|62
1605827100000|2020-11-19 23:05:00|953.2|948.2|954.3|949.3|954.5|949.5|953.2|948.2|38
1605827400000|2020-11-19 23:10:00|954.1|949.1|955.1|950.1|955.1|950.1|953.5|948.5|21
1605827700000|2020-11-19 23:15:00|955.2|950.2|954.6|949.6|955.7|950.7|954.3|949.3|39
1605828000000|2020-11-19 23:20:00|954.8|949.8|955.5|950.5|955.5|950.5|954.8|949.8|8
1605828300000|2020-11-19 23:25:00|955.6|950.6|955.4|950.4|956.1|951.1|955.3|950.3|22
1605828600000|2020-11-19 23:30:00|955.5|950.5|954.4|949.4|955.5|950.5|954.2|949.2|34
1605828900000|2020-11-19 23:35:00|954.3|949.3|953.6|948.6|954.3|949.3|953|948|45
1605829200000|2020-11-19 23:40:00|953.5|948.5|953.4|948.4|954|949|953|948|40
1605829500000|2020-11-19 23:45:00|953.3|948.3|953.4|948.4|953.4|948.4|953|948|26
1605829800000|2020-11-19 23:50:00|953.5|948.5|953.8|948.8|954.6|949.6|953.5|948.5|34
1605830100000|2020-11-19 23:55:00|953.9|948.9|953.3|948.3|954.1|949.1|953.3|948.3|29
1605830400000|2020-11-20 00:00:00|953.2|948.2|954.6|949.6|954.6|949.6|952.9|947.9|43
1605830700000|2020-11-20 00:05:00|954.7|949.7|954.4|949.4|955.3|950.3|954.1|949.1|37
1605831000000|2020-11-20 00:10:00|954.8|949.8|955|950|955.2|950.2|954|949|45
1605831300000|2020-11-20 00:15:00|955.3|950.3|953.2|948.2|955.3|950.3|952.7|947.7|39
1605831600000|2020-11-20 00:20:00|953.3|948.3|953.9|948.9|953.9|948.9|953|948|53
1605831900000|2020-11-20 00:25:00|953.8|948.8|953.8|948.8|954.6|949.6|953.4|948.4|20
1605832200000|2020-11-20 00:30:00|953.9|948.9|954.9|949.9|955.1|950.1|953.8|948.8|37
1605832500000|2020-11-20 00:35:00|955.1|950.1|954.9|949.9|955.1|950.1|954.1|949.1|22
1605832800000|2020-11-20 00:40:00|954.8|949.8|954.6|949.6|954.9|949.9|954.3|949.3|21
1605833100000|2020-11-20 00:45:00|954.7|949.7|954|949|954.8|949.8|953.9|948.9|31
1605833400000|2020-11-20 00:50:00|953.9|948.9|954.2|949.2|954.4|949.4|953.7|948.7|23
1605833700000|2020-11-20 00:55:00|954.1|949.1|953.9|948.9|954.6|949.6|953.7|948.7|25
1605834000000|2020-11-20 01:00:00|954|949|954.4|949.4|954.7|949.7|953.1|948.1|53
1605834300000|2020-11-20 01:05:00|954.7|949.7|955|950|955.1|950.1|954.5|949.5|27
1605834600000|2020-11-20 01:10:00|955.1|950.1|956.1|951.1|956.2|951.2|954.9|949.9|47
1605834900000|2020-11-20 01:15:00|956.3|951.3|957.5|952.5|958.1|953.1|956.2|951.2|48
1605835200000|2020-11-20 01:20:00|957.4|952.4|957.9|952.9|958|953|957|952|43
1605835500000|2020-11-20 01:25:00|957.8|952.8|957|952|958.1|953.1|957|952|31
1605835800000|2020-11-20 01:30:00|956.8|951.8|957|952|957.6|952.6|956.4|951.4|35
1605836100000|2020-11-20 01:35:00|957.1|952.1|956.6|951.6|957.2|952.2|956.4|951.4|29
1605836400000|2020-11-20 01:40:00|956.8|951.8|957.7|952.7|957.7|952.7|956.8|951.8|17
1605836700000|2020-11-20 01:45:00|957.6|952.6|958.5|953.5|958.6|953.6|957.5|952.5|28
1605837000000|2020-11-20 01:50:00|958.4|953.4|957.3|952.3|958.5|953.5|957.3|952.3|31
1605837300000|2020-11-20 01:55:00|957.5|952.5|956.8|951.8|957.6|952.6|956.8|951.8|39
1605837600000|2020-11-20 02:00:00|956.7|951.7|956.7|951.7|957.2|952.2|956.5|951.5|63
1605837900000|2020-11-20 02:05:00|956.8|951.8|957.5|952.5|957.6|952.6|956.7|951.7|45
1605838200000|2020-11-20 02:10:00|957.3|952.3|956.9|951.9|957.3|952.3|956.7|951.7|16
1605838500000|2020-11-20 02:15:00|957.1|952.1|955.8|950.8|957.4|952.4|955.8|950.8|40
1605838800000|2020-11-20 02:20:00|955.7|950.7|956|951|956.4|951.4|955.4|950.4|27
1605839100000|2020-11-20 02:25:00|955.9|950.9|956.3|951.3|956.4|951.4|955.9|950.9|22
1605839400000|2020-11-20 02:30:00|956.1|951.1|955.1|950.1|956.1|951.1|955|950|27
1605839700000|2020-11-20 02:35:00|955.2|950.2|955.5|950.5|955.5|950.5|954.7|949.7|27
1605840000000|2020-11-20 02:40:00|955.4|950.4|955.7|950.7|955.7|950.7|954.9|949.9|32
1605840300000|2020-11-20 02:45:00|955.6|950.6|955.8|950.8|956.1|951.1|955.6|950.6|29
1605840600000|2020-11-20 02:50:00|955.6|950.6|955.3|950.3|955.9|950.9|955.2|950.2|29
1605840900000|2020-11-20 02:55:00|955.2|950.2|956|951|956.4|951.4|955.1|950.1|25
1605841200000|2020-11-20 03:00:00|955.9|950.9|956.2|951.2|956.6|951.6|955.7|950.7|25
1605841500000|2020-11-20 03:05:00|956.3|951.3|956.4|951.4|956.5|951.5|956.2|951.2|17
1605841800000|2020-11-20 03:10:00|956.6|951.6|957.1|952.1|957.2|952.2|956.6|951.6|8
1605842100000|2020-11-20 03:15:00|956.6|951.6|955.6|950.6|956.8|951.8|955.6|950.6|19
1605842400000|2020-11-20 03:20:00|955.7|950.7|956.1|951.1|956.3|951.3|955.7|950.7|22
1605842700000|2020-11-20 03:25:00|956.2|951.2|956.5|951.5|956.8|951.8|956.2|951.2|9
1605843000000|2020-11-20 03:30:00|956.4|951.4|956.5|951.5|956.9|951.9|956.3|951.3|16
1605843300000|2020-11-20 03:35:00|956.4|951.4|956|951|956.4|951.4|955.6|950.6|17
1605843600000|2020-11-20 03:40:00|956.2|951.2|956.5|951.5|956.5|951.5|956.1|951.1|10
1605843900000|2020-11-20 03:45:00|956.6|951.6|956.8|951.8|957.1|952.1|956.6|951.6|12
1605844200000|2020-11-20 03:50:00|956.7|951.7|956.8|951.8|956.8|951.8|956.4|951.4|9
1605844500000|2020-11-20 03:55:00|957|952|957.6|952.6|957.7|952.7|957|952|18
1605844800000|2020-11-20 04:00:00|957.7|952.7|956.9|951.9|957.7|952.7|956.4|951.4|25
1605845100000|2020-11-20 04:05:00|956.8|951.8|956.4|951.4|956.8|951.8|956.2|951.2|22
1605845400000|2020-11-20 04:10:00|956.3|951.3|957.1|952.1|957.1|952.1|956.2|951.2|13
1605845700000|2020-11-20 04:15:00|956.7|951.7|957.1|952.1|957.2|952.2|956.7|951.7|10
1605846000000|2020-11-20 04:20:00|957|952|957.6|952.6|957.7|952.7|956.8|951.8|17
1605846300000|2020-11-20 04:25:00|957.5|952.5|957.8|952.8|957.8|952.8|957.5|952.5|29
1605846600000|2020-11-20 04:30:00|957.9|952.9|958|953|958.2|953.2|957.8|952.8|33
1605846900000|2020-11-20 04:35:00|958.1|953.1|959.9|954.9|961.8|956.8|958.1|953.1|63
1605847200000|2020-11-20 04:40:00|959.8|954.8|960.4|955.4|961.4|956.4|959.4|954.4|45
1605847500000|2020-11-20 04:45:00|960.5|955.5|960.4|955.4|960.7|955.7|959.7|954.7|38
1605847800000|2020-11-20 04:50:00|960.3|955.3|960.8|955.8|960.8|955.8|960.2|955.2|19
1605848100000|2020-11-20 04:55:00|960.9|955.9|960.4|955.4|960.9|955.9|960.4|955.4|6
1605848400000|2020-11-20 05:00:00|960.3|955.3|959.9|954.9|960.4|955.4|959.6|954.6|28
1605848700000|2020-11-20 05:05:00|959.7|954.7|959.1|954.1|959.7|954.7|958.8|953.8|32
1605849000000|2020-11-20 05:10:00|958.8|953.8|957.7|952.7|959.1|954.1|957.4|952.4|30
1605849300000|2020-11-20 05:15:00|957.9|952.9|957.4|952.4|958.4|953.4|957.4|952.4|15
1605849600000|2020-11-20 05:20:00|957.6|952.6|958.6|953.6|958.6|953.6|957.6|952.6|20
1605849900000|2020-11-20 05:25:00|958.5|953.5|961.1|956.1|961.1|956.1|958.5|953.5|22
1605850200000|2020-11-20 05:30:00|961|956|961|956|961.5|956.5|960.4|955.4|54
1605850500000|2020-11-20 05:35:00|960.9|955.9|962.4|957.4|962.4|957.4|960.8|955.8|40
1605850800000|2020-11-20 05:40:00|962.5|957.5|961.1|956.1|963.2|958.2|961|956|54
1605851100000|2020-11-20 05:45:00|961.2|956.2|961.2|956.2|961.5|956.5|960.8|955.8|27
1605851400000|2020-11-20 05:50:00|961.1|956.1|960.9|955.9|961.6|956.6|960.9|955.9|25
1605851700000|2020-11-20 05:55:00|961|956|961.1|956.1|961.6|956.6|960.8|955.8|34
1605852000000|2020-11-20 06:00:00|961.2|956.2|961.6|956.6|961.7|956.7|960.9|955.9|57
1605852300000|2020-11-20 06:05:00|961.5|956.5|961.5|956.5|962.4|957.4|960.9|955.9|47
1605852600000|2020-11-20 06:10:00|961.6|956.6|961.7|956.7|961.7|956.7|960.9|955.9|28
1605852900000|2020-11-20 06:15:00|961.8|956.8|960.5|955.5|962.6|957.6|960.4|955.4|31
1605853200000|2020-11-20 06:20:00|960.4|955.4|960.5|955.5|960.5|955.5|959.2|954.2|53
1605853500000|2020-11-20 06:25:00|960.6|955.6|960.3|955.3|961.2|956.2|960|955|48
1605853800000|2020-11-20 06:30:00|960.4|955.4|958.7|953.7|961|956|958.7|953.7|64
1605854100000|2020-11-20 06:35:00|958.8|953.8|959.3|954.3|959.3|954.3|958.1|953.1|66
1605854400000|2020-11-20 06:40:00|959.2|954.2|959.8|954.8|959.8|954.8|958.8|953.8|24
1605854700000|2020-11-20 06:45:00|959.9|954.9|959.7|954.7|960.8|955.8|959.6|954.6|33
1605855000000|2020-11-20 06:50:00|959.9|954.9|959.3|954.3|960.1|955.1|958.7|953.7|26
1605855300000|2020-11-20 06:55:00|959.4|954.4|959.4|954.4|960.4|955.4|959.3|954.3|26
1605855600000|2020-11-20 07:00:00|959.2|954.2|960.1|955.1|960.4|955.4|958.9|953.9|37
1605855900000|2020-11-20 07:05:00|960|955|959.2|954.2|960|955|958.4|953.4|45
1605856200000|2020-11-20 07:10:00|959.3|954.3|960|955|960.4|955.4|959.3|954.3|38
1605856500000|2020-11-20 07:15:00|959.9|954.9|960.6|955.6|961|956|959.9|954.9|32
1605856800000|2020-11-20 07:20:00|960.5|955.5|959|954|960.5|955.5|959|954|38
1605857100000|2020-11-20 07:25:00|958.8|953.8|960.2|955.2|962.1|957.1|958.5|953.5|39
1605857400000|2020-11-20 07:30:00|960.3|955.3|959.5|954.5|961.2|956.2|959.3|954.3|52
1605857700000|2020-11-20 07:35:00|959.2|954.2|958.9|953.9|959.9|954.9|958.6|953.6|61
1605858000000|2020-11-20 07:40:00|959|954|958|953|959.2|954.2|957.3|952.3|65
1605858300000|2020-11-20 07:45:00|957.9|952.9|960.5|955.5|960.5|955.5|957.9|952.9|44
1605858600000|2020-11-20 07:50:00|960.3|955.3|960.3|955.3|960.7|955.7|959.6|954.6|48
1605858900000|2020-11-20 07:55:00|960.1|955.1|960|955|961|956|959.9|954.9|44
1605859200000|2020-11-20 08:00:00|960.3|955.3|961.7|956.7|962.4|957.4|960.2|955.2|84
1605859500000|2020-11-20 08:05:00|961.8|956.8|961.3|956.3|961.8|956.8|960.2|955.2|79
1605859800000|2020-11-20 08:10:00|961.4|956.4|961|956|961.6|956.6|960.5|955.5|68
1605860100000|2020-11-20 08:15:00|961.1|956.1|961.9|956.9|962|957|960.9|955.9|56
1605860400000|2020-11-20 08:20:00|961.7|956.7|961.7|956.7|962.2|957.2|961.4|956.4|25
1605860700000|2020-11-20 08:25:00|961.8|956.8|961.6|956.6|962.7|957.7|961.5|956.5|31
1605861000000|2020-11-20 08:30:00|961.8|956.8|959.7|954.7|961.8|956.8|959.6|954.6|45
1605861300000|2020-11-20 08:35:00|960|955|961.9|956.9|962|957|959.9|954.9|44
1605861600000|2020-11-20 08:40:00|962|957|961.6|956.6|962.3|957.3|961.5|956.5|29
1605861900000|2020-11-20 08:45:00|961.5|956.5|960.8|955.8|961.7|956.7|960.8|955.8|46
1605862200000|2020-11-20 08:50:00|960.7|955.7|962|957|962|957|960.5|955.5|44
1605862500000|2020-11-20 08:55:00|961.9|956.9|961.9|956.9|962.2|957.2|961.2|956.2|50
1605862800000|2020-11-20 09:00:00|962|957|962.1|957.1|962.8|957.8|961.4|956.4|132
1605863100000|2020-11-20 09:05:00|962|957|961.9|956.9|962.1|957.1|961|956|109
1605863400000|2020-11-20 09:10:00|961.8|956.8|962.4|957.4|962.9|957.9|961.8|956.8|77
1605863700000|2020-11-20 09:15:00|962.5|957.5|961.3|956.3|963.1|958.1|961.2|956.2|55
1605864000000|2020-11-20 09:20:00|960.9|955.9|960.9|955.9|962.3|957.3|960.8|955.8|65
1605864300000|2020-11-20 09:25:00|961.1|956.1|962.3|957.3|962.4|957.4|960.5|955.5|85
1605864600000|2020-11-20 09:30:00|962.2|957.2|960.9|955.9|962.2|957.2|960.8|955.8|36
1605864900000|2020-11-20 09:35:00|961.6|956.6|960.5|955.5|962|957|960.4|955.4|54
1605865200000|2020-11-20 09:40:00|960.3|955.3|960.7|955.7|960.7|955.7|960.1|955.1|38
1605865500000|2020-11-20 09:45:00|960.8|955.8|953.9|948.9|960.8|955.8|951.3|946.3|176
1605865800000|2020-11-20 09:50:00|954|949|953.2|948.2|954.8|949.8|952.4|947.4|135
1605866100000|2020-11-20 09:55:00|953.1|948.1|954.5|949.5|955.5|950.5|952.4|947.4|90
1605866400000|2020-11-20 10:00:00|954.4|949.4|957|952|957.1|952.1|954.3|949.3|75
1605866700000|2020-11-20 10:05:00|956.9|951.9|956.8|951.8|957.8|952.8|956.4|951.4|41
1605867000000|2020-11-20 10:10:00|956.7|951.7|957.8|952.8|958|953|956.7|951.7|53
1605867300000|2020-11-20 10:15:00|957.7|952.7|957.3|952.3|958|953|957.1|952.1|51
1605867600000|2020-11-20 10:20:00|957.4|952.4|958.2|953.2|958.6|953.6|957.3|952.3|46
1605867900000|2020-11-20 10:25:00|958.3|953.3|957.9|952.9|958.7|953.7|957.7|952.7|57
1605868200000|2020-11-20 10:30:00|958|953|958.5|953.5|958.5|953.5|957.4|952.4|57
1605868500000|2020-11-20 10:35:00|958.7|953.7|959.4|954.4|959.4|954.4|958.4|953.4|52
1605868800000|2020-11-20 10:40:00|959.5|954.5|959.6|954.6|959.6|954.6|959|954|47
1605869100000|2020-11-20 10:45:00|959.4|954.4|959.1|954.1|959.7|954.7|959.1|954.1|33
1605869400000|2020-11-20 10:50:00|959|954|958.8|953.8|959.3|954.3|958.6|953.6|38
1605869700000|2020-11-20 10:55:00|958.5|953.5|957.2|952.2|958.9|953.9|957.2|952.2|50
1605870000000|2020-11-20 11:00:00|957|952|957.6|952.6|958.1|953.1|956.9|951.9|42
1605870300000|2020-11-20 11:05:00|957.5|952.5|957.8|952.8|958.2|953.2|957.5|952.5|34
1605870600000|2020-11-20 11:10:00|957.9|952.9|958.8|953.8|958.8|953.8|957.6|952.6|31
1605870900000|2020-11-20 11:15:00|958.9|953.9|958.1|953.1|958.9|953.9|957.9|952.9|28
1605871200000|2020-11-20 11:20:00|958.2|953.2|960.3|955.3|960.7|955.7|958.2|953.2|54
1605871500000|2020-11-20 11:25:00|960.4|955.4|960.4|955.4|960.5|955.5|960.2|955.2|30
1605871800000|2020-11-20 11:30:00|960.5|955.5|960.5|955.5|960.6|955.6|960.2|955.2|24
1605872100000|2020-11-20 11:35:00|960.4|955.4|961.4|956.4|961.7|956.7|959.9|954.9|42
1605872400000|2020-11-20 11:40:00|961.2|956.2|961.4|956.4|962.5|957.5|960.5|955.5|47
1605872700000|2020-11-20 11:45:00|961.5|956.5|962.2|957.2|962.4|957.4|961.4|956.4|36
1605873000000|2020-11-20 11:50:00|962.3|957.3|962.2|957.2|962.4|957.4|961.8|956.8|49
1605873300000|2020-11-20 11:55:00|962.1|957.1|961.2|956.2|962.2|957.2|960.3|955.3|89
1605873600000|2020-11-20 12:00:00|961.1|956.1|961.7|956.7|962|957|961.1|956.1|40
1605873900000|2020-11-20 12:05:00|961.8|956.8|961.3|956.3|961.8|956.8|961.3|956.3|30
1605874200000|2020-11-20 12:10:00|961.5|956.5|961.8|956.8|962.2|957.2|961.4|956.4|41
1605874500000|2020-11-20 12:15:00|961.6|956.6|960.5|955.5|961.6|956.6|960|955|27
1605874800000|2020-11-20 12:20:00|960.6|955.6|961.3|956.3|961.5|956.5|960.5|955.5|40
1605875100000|2020-11-20 12:25:00|961.2|956.2|960.8|955.8|961.2|956.2|960|955|27
1605875400000|2020-11-20 12:30:00|960.9|955.9|960.4|955.4|960.9|955.9|959.8|954.8|38
1605875700000|2020-11-20 12:35:00|960.3|955.3|960.5|955.5|961.3|956.3|959.9|954.9|34
1605876000000|2020-11-20 12:40:00|960.4|955.4|958.6|953.6|960.6|955.6|958.5|953.5|69
1605876300000|2020-11-20 12:45:00|958.7|953.7|957.8|952.8|958.8|953.8|957.7|952.7|47
1605876600000|2020-11-20 12:50:00|957.9|952.9|960.1|955.1|960.2|955.2|957.1|952.1|33
1605876900000|2020-11-20 12:55:00|960|955|959.3|954.3|960.3|955.3|959.2|954.2|28
1605877200000|2020-11-20 13:00:00|959.1|954.1|962.1|957.1|962.5|957.5|958.4|953.4|64
1605877500000|2020-11-20 13:05:00|962.2|957.2|961.5|956.5|962.3|957.3|961.4|956.4|104
1605877800000|2020-11-20 13:10:00|961.3|956.3|961.2|956.2|961.6|956.6|960.8|955.8|50
1605878100000|2020-11-20 13:15:00|961.3|956.3|962.3|957.3|962.5|957.5|961.2|956.2|66
1605878400000|2020-11-20 13:20:00|962.7|957.7|964.7|959.7|965.5|960.5|962.7|957.7|125
1605878700000|2020-11-20 13:25:00|964.6|959.6|962.5|957.5|964.9|959.9|961.6|956.6|74
1605879000000|2020-11-20 13:30:00|962.8|957.8|964.7|959.7|964.8|959.8|962.6|957.6|69
1605879300000|2020-11-20 13:35:00|964.8|959.8|965.6|960.6|965.9|960.9|964.8|959.8|99
1605879600000|2020-11-20 13:40:00|965.5|960.5|962.2|957.2|965.7|960.7|962.1|957.1|147
1605879900000|2020-11-20 13:45:00|962.3|957.3|962.8|957.8|963|958|960.9|955.9|100
1605880200000|2020-11-20 13:50:00|962.9|957.9|961.5|956.5|962.9|957.9|961.3|956.3|57
1605880500000|2020-11-20 13:55:00|961.4|956.4|960.3|955.3|961.4|956.4|959.8|954.8|57
1605880800000|2020-11-20 14:00:00|960.2|955.2|962.4|957.4|963.2|958.2|959.1|954.1|155
1605881100000|2020-11-20 14:05:00|962.2|957.2|964.9|959.9|964.9|959.9|962.2|957.2|122
1605881400000|2020-11-20 14:10:00|965|960|965.9|960.9|967.6|962.6|965|960|116
1605881700000|2020-11-20 14:15:00|966|961|965.7|960.7|966.7|961.7|963.7|958.7|104
1605882000000|2020-11-20 14:20:00|966.1|961.1|965.5|960.5|967.2|962.2|965.4|960.4|76
1605882300000|2020-11-20 14:25:00|965.4|960.4|965.1|960.1|965.9|960.9|965|960|99
1605882600000|2020-11-20 14:30:00|965.2|960.2|967.4|962.4|967.8|962.8|965.1|960.1|162
1605882900000|2020-11-20 14:35:00|967.3|962.3|966.6|961.6|968|963|966.1|961.1|159
1605883200000|2020-11-20 14:40:00|966.5|961.5|967.2|962.2|967.6|962.6|966.1|961.1|122
1605883500000|2020-11-20 14:45:00|967.3|962.3|965|960|967.4|962.4|964.6|959.6|85
1605883800000|2020-11-20 14:50:00|964.9|959.9|962.5|957.5|965|960|962.1|957.1|99
1605884100000|2020-11-20 14:55:00|962.6|957.6|961.8|956.8|962.7|957.7|960.5|955.5|105
1605884400000|2020-11-20 15:00:00|962|957|963.9|958.9|964.2|959.2|961.9|956.9|107
1605884700000|2020-11-20 15:05:00|964|959|965.4|960.4|966.2|961.2|963.8|958.8|82
1605885000000|2020-11-20 15:10:00|965.3|960.3|964.4|959.4|965.5|960.5|963.8|958.8|101
1605885300000|2020-11-20 15:15:00|964.3|959.3|962.4|957.4|964.5|959.5|961.3|956.3|106
1605885600000|2020-11-20 15:20:00|962.5|957.5|962.5|957.5|963.1|958.1|960.9|955.9|90
1605885900000|2020-11-20 15:25:00|962.4|957.4|961.5|956.5|962.7|957.7|961.3|956.3|84
1605886200000|2020-11-20 15:30:00|961.6|956.6|958.1|953.1|962|957|958.1|953.1|104
1605886500000|2020-11-20 15:35:00|958.2|953.2|956|951|958.3|953.3|955.8|950.8|85
1605886800000|2020-11-20 15:40:00|955.9|950.9|955.2|950.2|956|951|954.9|949.9|88
1605887100000|2020-11-20 15:45:00|955.5|950.5|953.6|948.6|955.5|950.5|953.6|948.6|66
1605887400000|2020-11-20 15:50:00|953.5|948.5|954.3|949.3|954.5|949.5|953.4|948.4|68
1605887700000|2020-11-20 15:55:00|954.4|949.4|954.3|949.3|954.4|949.4|953.4|948.4|47
1605888000000|2020-11-20 16:00:00|954.2|949.2|955.4|950.4|955.4|950.4|953.6|948.6|75
1605888300000|2020-11-20 16:05:00|955.3|950.3|956.3|951.3|956.7|951.7|955|950|55
1605888600000|2020-11-20 16:10:00|956.5|951.5|956.9|951.9|957.2|952.2|955.4|950.4|70
1605888900000|2020-11-20 16:15:00|957.1|952.1|959.2|954.2|959.4|954.4|957|952|59
1605889200000|2020-11-20 16:20:00|959.1|954.1|957.7|952.7|959.2|954.2|956.4|951.4|79
1605889500000|2020-11-20 16:25:00|957.5|952.5|954.2|949.2|957.6|952.6|954.1|949.1|72
1605889800000|2020-11-20 16:30:00|954.1|949.1|953.4|948.4|954.2|949.2|952|947|117
1605890100000|2020-11-20 16:35:00|953.7|948.7|955.6|950.6|955.6|950.6|952.9|947.9|69
1605890400000|2020-11-20 16:40:00|955.3|950.3|954.5|949.5|955.4|950.4|953.4|948.4|61
1605890700000|2020-11-20 16:45:00|954.4|949.4|952.3|947.3|954.4|949.4|952.2|947.2|74
1605891000000|2020-11-20 16:50:00|952.1|947.1|954.2|949.2|954.2|949.2|951.8|946.8|81
1605891300000|2020-11-20 16:55:00|954.3|949.3|954.3|949.3|954.9|949.9|954.1|949.1|54
1605891600000|2020-11-20 17:00:00|954.2|949.2|955.1|950.1|955.4|950.4|953.7|948.7|48
1605891900000|2020-11-20 17:05:00|955.3|950.3|954.9|949.9|955.9|950.9|954.6|949.6|41
1605892200000|2020-11-20 17:10:00|954.8|949.8|954.1|949.1|954.8|949.8|953.3|948.3|28
1605892500000|2020-11-20 17:15:00|953.9|948.9|954.3|949.3|955.3|950.3|953.7|948.7|26
1605892800000|2020-11-20 17:20:00|954.4|949.4|954.6|949.6|955.1|950.1|953.7|948.7|40
1605893100000|2020-11-20 17:25:00|954.5|949.5|954.9|949.9|955|950|954.4|949.4|19
1605893400000|2020-11-20 17:30:00|954.8|949.8|954.1|949.1|954.8|949.8|953.8|948.8|24
1605893700000|2020-11-20 17:35:00|954.2|949.2|955.9|950.9|956|951|954.2|949.2|40
1605894000000|2020-11-20 17:40:00|956.1|951.1|955.8|950.8|956.2|951.2|955.4|950.4|35
1605894300000|2020-11-20 17:45:00|955.7|950.7|955.3|950.3|955.7|950.7|953.6|948.6|44
1605894600000|2020-11-20 17:50:00|955.2|950.2|954.7|949.7|955.3|950.3|954.5|949.5|27
1605894900000|2020-11-20 17:55:00|954.5|949.5|955.3|950.3|955.3|950.3|954.4|949.4|36
1605895200000|2020-11-20 18:00:00|955.2|950.2|956.3|951.3|956.9|951.9|954.9|949.9|134
1605895500000|2020-11-20 18:05:00|956.4|951.4|956.6|951.6|956.6|951.6|955|950|33
1605895800000|2020-11-20 18:10:00|956.3|951.3|956.7|951.7|956.9|951.9|956.2|951.2|24
1605896100000|2020-11-20 18:15:00|956.8|951.8|956.1|951.1|956.8|951.8|955.9|950.9|32
1605896400000|2020-11-20 18:20:00|956.2|951.2|956.2|951.2|956.4|951.4|955.6|950.6|35
1605896700000|2020-11-20 18:25:00|955.9|950.9|956.3|951.3|956.4|951.4|955.6|950.6|42
1605897000000|2020-11-20 18:30:00|956.2|951.2|955.9|950.9|956.3|951.3|955.6|950.6|23
1605897300000|2020-11-20 18:35:00|956|951|956.4|951.4|956.4|951.4|955.9|950.9|21
1605897600000|2020-11-20 18:40:00|956.5|951.5|956.3|951.3|956.5|951.5|956|951|30
1605897900000|2020-11-20 18:45:00|956.4|951.4|956.3|951.3|957.1|952.1|956|951|49
1605898200000|2020-11-20 18:50:00|956.5|951.5|956.9|951.9|956.9|951.9|956.5|951.5|18
1605898500000|2020-11-20 18:55:00|957|952|956.2|951.2|957|952|955.7|950.7|19
1605898800000|2020-11-20 19:00:00|956.3|951.3|956.4|951.4|956.4|951.4|956.1|951.1|17
1605899100000|2020-11-20 19:05:00|956.3|951.3|956.4|951.4|956.5|951.5|956.1|951.1|15
1605899400000|2020-11-20 19:10:00|956.2|951.2|955.8|950.8|956.4|951.4|955.7|950.7|37
1605899700000|2020-11-20 19:15:00|955.9|950.9|956.4|951.4|956.4|951.4|955.9|950.9|15
1605900000000|2020-11-20 19:20:00|956.5|951.5|956.6|951.6|956.7|951.7|956.1|951.1|27
1605900300000|2020-11-20 19:25:00|956.5|951.5|957.4|952.4|957.5|952.5|956.4|951.4|19
1605900600000|2020-11-20 19:30:00|957.3|952.3|957.8|952.8|957.9|952.9|957.1|952.1|21
1605900900000|2020-11-20 19:35:00|958.2|953.2|958.4|953.4|958.6|953.6|958|953|29
1605901200000|2020-11-20 19:40:00|958.5|953.5|958|953|958.7|953.7|958|953|25
1605901500000|2020-11-20 19:45:00|957.7|952.7|957.8|952.8|957.8|952.8|957.6|952.6|6
1605901800000|2020-11-20 19:50:00|957.9|952.9|957.2|952.2|957.9|952.9|957|952|19
1605902100000|2020-11-20 19:55:00|957.1|952.1|956.5|951.5|957.1|952.1|956.3|951.3|35
1605902400000|2020-11-20 20:00:00|956.6|951.6|956.5|951.5|956.7|951.7|956.1|951.1|26
1605902700000|2020-11-20 20:05:00|956.6|951.6|956.2|951.2|956.7|951.7|956.1|951.1|23
1605903000000|2020-11-20 20:10:00|956.3|951.3|956.1|951.1|956.4|951.4|956|951|21
1605903300000|2020-11-20 20:15:00|956|951|955.9|950.9|956.2|951.2|955.7|950.7|36
1605903600000|2020-11-20 20:20:00|955.8|950.8|955.5|950.5|956.3|951.3|955.5|950.5|23
1605903900000|2020-11-20 20:25:00|955.4|950.4|955.2|950.2|955.9|950.9|955.2|950.2|13
1605904200000|2020-11-20 20:30:00|955.1|950.1|955.2|950.2|955.5|950.5|955.1|950.1|26
1605904500000|2020-11-20 20:35:00|955|950|955.5|950.5|955.5|950.5|955|950|16
1605904800000|2020-11-20 20:40:00|955.4|950.4|955.7|950.7|955.7|950.7|955.4|950.4|19
1605905100000|2020-11-20 20:45:00|955.6|950.6|956.4|951.4|956.6|951.6|955.6|950.6|16
1605905400000|2020-11-20 20:50:00|956.2|951.2|955.8|950.8|956.3|951.3|955.8|950.8|28
1605905700000|2020-11-20 20:55:00|955.9|950.9|955.2|950.2|956.1|951.1|955.1|950.1|32
1605906000000|2020-11-20 21:00:00|955|950|955.1|950.1|955.5|950.5|954.9|949.9|32
1605906300000|2020-11-20 21:05:00|955|950|954.5|949.5|955|950|954.5|949.5|10
1605906600000|2020-11-20 21:10:00|954.6|949.6|952|947|954.6|949.6|949.7|944.7|27
1605906900000|2020-11-20 21:15:00|951.9|946.9|951.2|946.2|951.9|946.9|950.5|945.5|40
1605907200000|2020-11-20 21:20:00|951.1|946.1|951.7|946.7|953.6|948.6|950.9|945.9|19
1605907500000|2020-11-20 21:25:00|952|947|952.1|947.1|952.4|947.4|951.8|946.8|8
1605907800000|2020-11-20 21:30:00|952|947|951.7|946.7|952|947|950.9|945.9|22
1605908100000|2020-11-20 21:35:00|951.8|946.8|953|948|953.3|948.3|951.8|946.8|20
1605908400000|2020-11-20 21:40:00|952.9|947.9|953.2|948.2|953.4|948.4|952.9|947.9|10
1605908700000|2020-11-20 21:45:00|953.1|948.1|952.4|947.4|953.2|948.2|952.2|947.2|13
1605909000000|2020-11-20 21:50:00|952.3|947.3|952.5|947.5|952.7|947.7|951.8|946.8|18
1605909300000|2020-11-20 21:55:00|952.6|947.6|951.8|946.8|953|948|951.7|946.7|9
1606086000000|2020-11-22 23:00:00|958.5|940.5|953.5|948.5|958.7|948.5|952.1|938.7|89
1606086300000|2020-11-22 23:05:00|953.4|948.4|953.8|948.8|953.8|948.8|953.3|948.3|26
1606086600000|2020-11-22 23:10:00|953.7|948.7|952.2|947.2|953.7|948.7|952.2|947.2|30
1606086900000|2020-11-22 23:15:00|952.3|947.3|952.3|947.3|952.6|947.6|952.1|947.1|29
1606087200000|2020-11-22 23:20:00|952.4|947.4|951.6|946.6|952.5|947.5|951.6|946.6|14
1606087500000|2020-11-22 23:25:00|951.7|946.7|952.1|947.1|952.1|947.1|951.7|946.7|16
1606087800000|2020-11-22 23:30:00|952|947|951.7|946.7|952.2|947.2|951.7|946.7|37
1606088100000|2020-11-22 23:35:00|951.8|946.8|951.8|946.8|952.3|947.3|951.8|946.8|22
1606088400000|2020-11-22 23:40:00|951.7|946.7|950.7|945.7|951.8|946.8|950.5|945.5|19
1606088700000|2020-11-22 23:45:00|950.8|945.8|951.8|946.8|951.8|946.8|950.7|945.7|17
1606089000000|2020-11-22 23:50:00|951.7|946.7|951.7|946.7|951.8|946.8|951.3|946.3|24
1606089300000|2020-11-22 23:55:00|951.8|946.8|952.2|947.2|952.2|947.2|951.7|946.7|24
1606089600000|2020-11-23 00:00:00|952.1|947.1|951.6|946.6|952.1|947.1|951.5|946.5|27
1606089900000|2020-11-23 00:05:00|951.5|946.5|951.7|946.7|951.7|946.7|951.4|946.4|23
1606090200000|2020-11-23 00:10:00|951.6|946.6|952.1|947.1|952.1|947.1|951.5|946.5|32
1606090500000|2020-11-23 00:15:00|952|947|951.8|946.8|952|947|951.6|946.6|27
1606090800000|2020-11-23 00:20:00|951.7|946.7|952.2|947.2|952.6|947.6|951.6|946.6|31
1606091100000|2020-11-23 00:25:00|952.3|947.3|951.7|946.7|952.4|947.4|951.6|946.6|33
1606091400000|2020-11-23 00:30:00|951.6|946.6|950.6|945.6|951.6|946.6|950.6|945.6|23
1606091700000|2020-11-23 00:35:00|950.5|945.5|950.4|945.4|950.8|945.8|950.3|945.3|23
1606092000000|2020-11-23 00:40:00|950.5|945.5|950.9|945.9|951.4|946.4|950.5|945.5|36
1606092300000|2020-11-23 00:45:00|951|946|950.6|945.6|951|946|950.5|945.5|32
1606092600000|2020-11-23 00:50:00|950.5|945.5|951.2|946.2|951.3|946.3|950.5|945.5|23
1606092900000|2020-11-23 00:55:00|951.3|946.3|951.5|946.5|951.6|946.6|951|946|40
1606093200000|2020-11-23 01:00:00|951.4|946.4|952|947|952|947|950.7|945.7|66
1606093500000|2020-11-23 01:05:00|951.8|946.8|951.7|946.7|952|947|951.5|946.5|48
1606093800000|2020-11-23 01:10:00|951.8|946.8|953.6|948.6|953.8|948.8|951.7|946.7|38
1606094100000|2020-11-23 01:15:00|953.4|948.4|952.8|947.8|953.5|948.5|952.7|947.7|37
1606094400000|2020-11-23 01:20:00|952.9|947.9|952.6|947.6|953.7|948.7|952.5|947.5|32
1606094700000|2020-11-23 01:25:00|952.7|947.7|954.2|949.2|954.2|949.2|952.3|947.3|38
1606095000000|2020-11-23 01:30:00|954.1|949.1|953.3|948.3|954.1|949.1|952.8|947.8|42
1606095300000|2020-11-23 01:35:00|953.2|948.2|954.2|949.2|954.4|949.4|952.8|947.8|55
1606095600000|2020-11-23 01:40:00|954.1|949.1|953.9|948.9|954.2|949.2|953.8|948.8|11
1606095900000|2020-11-23 01:45:00|953.8|948.8|952.8|947.8|954|949|952.7|947.7|29
1606096200000|2020-11-23 01:50:00|953.2|948.2|953.7|948.7|953.8|948.8|953|948|23
1606096500000|2020-11-23 01:55:00|953.6|948.6|953.7|948.7|953.7|948.7|953.1|948.1|16
1606096800000|2020-11-23 02:00:00|953.8|948.8|953.6|948.6|953.8|948.8|953.2|948.2|29
1606097100000|2020-11-23 02:05:00|953.5|948.5|953.7|948.7|954.2|949.2|952.7|947.7|55
1606097400000|2020-11-23 02:10:00|953.6|948.6|953.3|948.3|953.6|948.6|953.2|948.2|15
1606097700000|2020-11-23 02:15:00|953.4|948.4|953.7|948.7|953.7|948.7|953.3|948.3|26
1606098000000|2020-11-23 02:20:00|953.9|948.9|953.5|948.5|954.1|949.1|953.1|948.1|39
1606098300000|2020-11-23 02:25:00|953.4|948.4|953.4|948.4|953.6|948.6|953.2|948.2|23
1606098600000|2020-11-23 02:30:00|953.2|948.2|952.4|947.4|953.2|948.2|951.9|946.9|45
1606098900000|2020-11-23 02:35:00|952.2|947.2|953.2|948.2|953.2|948.2|951.6|946.6|60
1606099200000|2020-11-23 02:40:00|953.1|948.1|952.1|947.1|953.1|948.1|952|947|23
1606099500000|2020-11-23 02:45:00|952|947|952.7|947.7|952.7|947.7|952|947|29
1606099800000|2020-11-23 02:50:00|952.8|947.8|953.7|948.7|953.7|948.7|952.8|947.8|14
1606100100000|2020-11-23 02:55:00|954|949|953.8|948.8|954.1|949.1|953.5|948.5|20
1606100400000|2020-11-23 03:00:00|953.9|948.9|953.7|948.7|953.9|948.9|953.3|948.3|28
1606100700000|2020-11-23 03:05:00|953.6|948.6|954.3|949.3|954.3|949.3|953.6|948.6|29
1606101000000|2020-11-23 03:10:00|954.2|949.2|954.6|949.6|954.7|949.7|954.2|949.2|13
1606101300000|2020-11-23 03:15:00|954.7|949.7|954.6|949.6|955.2|950.2|954.2|949.2|18
1606101600000|2020-11-23 03:20:00|954.5|949.5|954.7|949.7|955|950|954.5|949.5|13
1606101900000|2020-11-23 03:25:00|954.8|949.8|954.7|949.7|954.8|949.8|954.7|949.7|6
1606102200000|2020-11-23 03:30:00|954.5|949.5|955|950|955|950|954.4|949.4|12
1606102500000|2020-11-23 03:35:00|954.9|949.9|954.9|949.9|955.1|950.1|954.5|949.5|21
1606102800000|2020-11-23 03:40:00|954.8|949.8|954.9|949.9|954.9|949.9|954.8|949.8|2
1606103100000|2020-11-23 03:45:00|955|950|954.8|949.8|955|950|954.8|949.8|7
1606103400000|2020-11-23 03:50:00|954.6|949.6|954.7|949.7|954.7|949.7|954.4|949.4|8
1606103700000|2020-11-23 03:55:00|954.6|949.6|954.3|949.3|954.6|949.6|954.2|949.2|8
1606104000000|2020-11-23 04:00:00|954.2|949.2|953.4|948.4|954.2|949.2|953.4|948.4|18
1606104300000|2020-11-23 04:05:00|953.5|948.5|953.8|948.8|953.8|948.8|953.2|948.2|14
1606104600000|2020-11-23 04:10:00|953.7|948.7|953.7|948.7|953.7|948.7|953.6|948.6|7
1606104900000|2020-11-23 04:15:00|953.6|948.6|954.2|949.2|954.2|949.2|953.6|948.6|13
1606105200000|2020-11-23 04:20:00|954.1|949.1|953.8|948.8|954.1|949.1|953.5|948.5|18
1606105500000|2020-11-23 04:25:00|953.7|948.7|953.5|948.5|953.9|948.9|953.5|948.5|11
1606105800000|2020-11-23 04:30:00|953.6|948.6|953.4|948.4|953.6|948.6|953.1|948.1|12
1606106100000|2020-11-23 04:35:00|953.7|948.7|953.4|948.4|953.7|948.7|953.4|948.4|6
1606106400000|2020-11-23 04:40:00|953.5|948.5|953.4|948.4|953.6|948.6|953.4|948.4|6
1606106700000|2020-11-23 04:45:00|953.3|948.3|953.3|948.3|953.4|948.4|953.3|948.3|5
1606107000000|2020-11-23 04:50:00|953.2|948.2|953|948|953.2|948.2|952.9|947.9|12
1606107300000|2020-11-23 04:55:00|952.8|947.8|953|948|953|948|952.7|947.7|9
1606107600000|2020-11-23 05:00:00|952.9|947.9|952.9|947.9|952.9|947.9|952.9|947.9|1
1606108200000|2020-11-23 05:10:00|953|948|952.9|947.9|953|948|952.7|947.7|9
1606108500000|2020-11-23 05:15:00|953.2|948.2|953.1|948.1|953.3|948.3|953|948|16
1606108800000|2020-11-23 05:20:00|953.7|948.7|953.9|948.9|953.9|948.9|953.7|948.7|2
1606109400000|2020-11-23 05:30:00|953.8|948.8|953.6|948.6|954.1|949.1|953.5|948.5|16
1606109700000|2020-11-23 05:35:00|953.5|948.5|953.7|948.7|953.9|948.9|953.5|948.5|15
1606110000000|2020-11-23 05:40:00|953.8|948.8|954|949|954|949|953.8|948.8|15
1606110300000|2020-11-23 05:45:00|953.8|948.8|953.8|948.8|954.1|949.1|953.7|948.7|18
1606110600000|2020-11-23 05:50:00|953.9|948.9|954.3|949.3|954.3|949.3|953.8|948.8|17
1606110900000|2020-11-23 05:55:00|954.1|949.1|954.3|949.3|954.3|949.3|954.1|949.1|4
1606111200000|2020-11-23 06:00:00|954|949|954.7|949.7|954.8|949.8|954|949|22
1606111500000|2020-11-23 06:05:00|954.5|949.5|954.6|949.6|954.7|949.7|954.5|949.5|7
1606111800000|2020-11-23 06:10:00|954.5|949.5|954.6|949.6|954.8|949.8|954.4|949.4|8
1606112100000|2020-11-23 06:15:00|954.7|949.7|954.7|949.7|954.8|949.8|954.4|949.4|15
1606112400000|2020-11-23 06:20:00|954.9|949.9|954.9|949.9|954.9|949.9|954.7|949.7|10
1606112700000|2020-11-23 06:25:00|954.8|949.8|955.1|950.1|955.2|950.2|954.7|949.7|33
1606113000000|2020-11-23 06:30:00|955|950|954.5|949.5|955.3|950.3|954.5|949.5|23
1606113300000|2020-11-23 06:35:00|954.4|949.4|954.5|949.5|954.5|949.5|953.4|948.4|25
1606113600000|2020-11-23 06:40:00|954.4|949.4|953.7|948.7|954.5|949.5|953.3|948.3|44
1606113900000|2020-11-23 06:45:00|953.8|948.8|953.4|948.4|953.9|948.9|953.4|948.4|21
1606114200000|2020-11-23 06:50:00|953.5|948.5|952.3|947.3|953.5|948.5|952.3|947.3|34
1606114500000|2020-11-23 06:55:00|952.2|947.2|952.2|947.2|952.2|947.2|951.8|946.8|35
1606114800000|2020-11-23 07:00:00|952.1|947.1|950.2|945.2|952.4|947.4|950.1|945.1|102
1606115100000|2020-11-23 07:05:00|950.1|945.1|949.5|944.5|950.1|945.1|947.9|942.9|53
1606115400000|2020-11-23 07:10:00|949.7|944.7|949.7|944.7|949.9|944.9|948.7|943.7|47
1606115700000|2020-11-23 07:15:00|950.2|945.2|949.4|944.4|950.4|945.4|948.9|943.9|31
1606116000000|2020-11-23 07:20:00|949.9|944.9|952.5|947.5|952.5|947.5|949.7|944.7|35
1606116300000|2020-11-23 07:25:00|952.3|947.3|953.7|948.7|954|949|951.5|946.5|97
1606116600000|2020-11-23 07:30:00|953.9|948.9|953.4|948.4|954.4|949.4|953.1|948.1|48
1606116900000|2020-11-23 07:35:00|953.5|948.5|954.6|949.6|954.6|949.6|953.2|948.2|22
1606117200000|2020-11-23 07:40:00|954.7|949.7|953.4|948.4|954.8|949.8|953.1|948.1|44
1606117500000|2020-11-23 07:45:00|953.5|948.5|953.7|948.7|953.8|948.8|953.2|948.2|36
1606117800000|2020-11-23 07:50:00|953.9|948.9|954.4|949.4|954.5|949.5|953.9|948.9|25
1606118100000|2020-11-23 07:55:00|954.5|949.5|954.4|949.4|954.9|949.9|953.7|948.7|38
1606118400000|2020-11-23 08:00:00|954.3|949.3|953.8|948.8|954.8|949.8|952.9|947.9|60
1606118700000|2020-11-23 08:05:00|953.7|948.7|955|950|955.2|950.2|953.7|948.7|58
1606119000000|2020-11-23 08:10:00|954.9|949.9|954|949|955.3|950.3|953.8|948.8|40
1606119300000|2020-11-23 08:15:00|953.9|948.9|953.3|948.3|954.2|949.2|953.2|948.2|73
1606119600000|2020-11-23 08:20:00|953.4|948.4|952.8|947.8|953.4|948.4|952.4|947.4|103
1606119900000|2020-11-23 08:25:00|952.6|947.6|952.1|947.1|952.6|947.6|951.4|946.4|97
1606120200000|2020-11-23 08:30:00|952.4|947.4|951.9|946.9|952.7|947.7|951.7|946.7|91
1606120500000|2020-11-23 08:35:00|951.7|946.7|951.5|946.5|952.5|947.5|949.9|944.9|79
1606120800000|2020-11-23 08:40:00|951.4|946.4|951.2|946.2|951.6|946.6|950.8|945.8|54
1606121100000|2020-11-23 08:45:00|951.1|946.1|951.8|946.8|952.3|947.3|951.1|946.1|32
1606121400000|2020-11-23 08:50:00|951.9|946.9|952.5|947.5|952.8|947.8|951.2|946.2|67
1606121700000|2020-11-23 08:55:00|952.4|947.4|950.8|945.8|952.5|947.5|950.5|945.5|62
1606122000000|2020-11-23 09:00:00|950.7|945.7|951.7|946.7|951.8|946.8|950.5|945.5|62
1606122300000|2020-11-23 09:05:00|951.5|946.5|952.9|947.9|953.4|948.4|951.5|946.5|42
1606122600000|2020-11-23 09:10:00|952.5|947.5|952.4|947.4|952.7|947.7|951.2|946.2|72
1606122900000|2020-11-23 09:15:00|952.5|947.5|953.2|948.2|953.2|948.2|952.1|947.1|71
1606123200000|2020-11-23 09:20:00|953.1|948.1|953.8|948.8|953.9|948.9|953.1|948.1|32
1606123500000|2020-11-23 09:25:00|953.7|948.7|953.5|948.5|955|950|952.8|947.8|25
1606123800000|2020-11-23 09:30:00|953.7|948.7|953.8|948.8|954.9|949.9|953.7|948.7|52
1606124100000|2020-11-23 09:35:00|953.6|948.6|953.4|948.4|953.8|948.8|952.7|947.7|67
1606124400000|2020-11-23 09:40:00|953.3|948.3|953.3|948.3|953.9|948.9|953|948|48
1606124700000|2020-11-23 09:45:00|953.4|948.4|954.4|949.4|954.7|949.7|952.4|947.4|35
1606125000000|2020-11-23 09:50:00|954.9|949.9|955.6|950.6|955.7|950.7|954.8|949.8|54
1606125300000|2020-11-23 09:55:00|955.7|950.7|955.6|950.6|956|951|955.3|950.3|32
1606125600000|2020-11-23 10:00:00|955.7|950.7|955|950|956|951|953.6|948.6|59
1606125900000|2020-11-23 10:05:00|955.3|950.3|952.9|947.9|955.6|950.6|952|947|73
1606126200000|2020-11-23 10:10:00|953.1|948.1|952.3|947.3|953.5|948.5|951.8|946.8|39
1606126500000|2020-11-23 10:15:00|952.1|947.1|952|947|952.2|947.2|951.7|946.7|38
1606126800000|2020-11-23 10:20:00|951.7|946.7|952.2|947.2|952.3|947.3|951.3|946.3|24
1606127100000|2020-11-23 10:25:00|951.9|946.9|951|946|951.9|946.9|950.7|945.7|39
1606127400000|2020-11-23 10:30:00|950.6|945.6|949.3|944.3|950.8|945.8|949.1|944.1|72
1606127700000|2020-11-23 10:35:00|949.2|944.2|949.5|944.5|950.4|945.4|948.9|943.9|41
1606128000000|2020-11-23 10:40:00|949.3|944.3|950.2|945.2|950.6|945.6|949.3|944.3|62
1606128300000|2020-11-23 10:45:00|950.6|945.6|950.8|945.8|952|947|950.6|945.6|54
1606128600000|2020-11-23 10:50:00|950.7|945.7|950.3|945.3|950.7|945.7|949.5|944.5|43
1606128900000|2020-11-23 10:55:00|950.4|945.4|952.1|947.1|953.9|947.2|950.3|944.6|58
1606129200000|2020-11-23 11:00:00|952.2|947.2|950.9|945.9|952.8|947.8|950.5|945.5|54
1606129500000|2020-11-23 11:05:00|951|946|950.7|945.7|951.9|946.9|950.4|945.4|47
1606129800000|2020-11-23 11:10:00|950.8|945.8|950.2|945.2|951.3|946.3|950.2|945.2|37
1606130100000|2020-11-23 11:15:00|949.8|944.8|946.4|941.4|950.1|945.1|946.1|941.1|89
1606130400000|2020-11-23 11:20:00|946.5|941.5|945|940|947.1|942.1|943.6|938.6|129
1606130700000|2020-11-23 11:25:00|945.1|940.1|939.2|934.2|945.1|940.1|937.9|932.9|156
1606131000000|2020-11-23 11:30:00|939.3|934.3|940.1|935.1|941.1|936.1|938|933|116
1606131300000|2020-11-23 11:35:00|939.9|934.9|941.2|936.2|941.6|936.6|939.9|934.9|47
1606131600000|2020-11-23 11:40:00|941.3|936.3|940.3|935.3|941.3|936.3|939.9|934.9|40
1606131900000|2020-11-23 11:45:00|940.4|935.4|942|937|942|937|939.2|934.2|75
1606132200000|2020-11-23 11:50:00|942.2|937.2|943.9|938.9|945.6|940.6|941.9|936.9|101
1606132500000|2020-11-23 11:55:00|944|939|942.3|937.3|944.8|939.8|942.2|937.2|54
1606132800000|2020-11-23 12:00:00|942|937|941.9|936.9|943.2|938.2|940.4|935.4|109
1606133100000|2020-11-23 12:05:00|942.5|937.5|942.4|937.4|944.1|939.1|942.2|937.2|98
1606133400000|2020-11-23 12:10:00|942.5|937.5|943|938|943.3|938.3|941.9|936.9|86
1606133700000|2020-11-23 12:15:00|943.1|938.1|944.6|939.6|945|940|942.9|937.9|53
1606134000000|2020-11-23 12:20:00|944.7|939.7|945.3|940.3|945.9|940.9|944.4|939.4|53
1606134300000|2020-11-23 12:25:00|945.5|940.5|946.2|941.2|946.4|941.4|945.1|940.1|46
1606134600000|2020-11-23 12:30:00|946.3|941.3|945.5|940.5|947.4|942.4|945.5|940.5|46
1606134900000|2020-11-23 12:35:00|945.4|940.4|944.2|939.2|945.5|940.5|944.2|939.2|27
1606135200000|2020-11-23 12:40:00|944.3|939.3|944.5|939.5|945|940|943.9|938.9|75
1606135500000|2020-11-23 12:45:00|944.4|939.4|945.6|940.6|945.7|940.7|944.1|939.1|41
1606135800000|2020-11-23 12:50:00|945.5|940.5|945.6|940.6|946.1|941.1|945.3|940.3|48
1606136100000|2020-11-23 12:55:00|945.7|940.7|946.6|941.6|946.6|941.6|945.6|940.6|21
1606136400000|2020-11-23 13:00:00|946.1|941.1|945.6|940.6|946.8|941.8|945.3|940.3|100
1606136700000|2020-11-23 13:05:00|945.5|940.5|945.6|940.6|946.4|941.4|945.2|940.2|57
1606137000000|2020-11-23 13:10:00|945.8|940.8|945.5|940.5|945.8|940.8|945|940|45
1606137300000|2020-11-23 13:15:00|945.6|940.6|946.2|941.2|946.4|941.4|945.5|940.5|26
1606137600000|2020-11-23 13:20:00|946.7|941.7|945.9|940.9|946.9|941.9|945|940|79
1606137900000|2020-11-23 13:25:00|946.1|941.1|945.4|940.4|946.1|941.1|944.9|939.9|61
1606138200000|2020-11-23 13:30:00|945.3|940.3|947.3|942.3|947.3|942.3|944.5|939.5|98
1606138500000|2020-11-23 13:35:00|947.2|942.2|948.2|943.2|948.7|943.7|947.1|942.1|89
1606138800000|2020-11-23 13:40:00|948.3|943.3|947.8|942.8|948.7|943.7|945.7|938.5|210
1606139100000|2020-11-23 13:45:00|947.9|942.9|951.4|946.4|951.5|946.5|947.7|942.7|117
1606139400000|2020-11-23 13:50:00|951.5|946.5|951.5|946.5|952|947|950.6|945.6|88
1606139700000|2020-11-23 13:55:00|951.7|946.7|952.4|947.4|953.6|948.6|950.9|945.9|111
1606140000000|2020-11-23 14:00:00|952.5|947.5|950.4|945.4|953.6|948.6|950.2|945.2|142
1606140300000|2020-11-23 14:05:00|950.5|945.5|949.1|944.1|950.6|945.6|948.8|943.8|106
1606140600000|2020-11-23 14:10:00|949.2|944.2|949.9|944.9|950.3|945.3|948.4|943.4|71
1606140900000|2020-11-23 14:15:00|950|945|948.9|943.9|950.6|945.6|948.5|943.5|80
1606141200000|2020-11-23 14:20:00|948.7|943.7|950.5|945.5|951.2|946.2|948.7|943.7|78
1606141500000|2020-11-23 14:25:00|950.6|945.6|951.1|946.1|951.2|946.2|950.4|945.4|66
1606141800000|2020-11-23 14:30:00|950.9|945.9|951.7|946.7|951.9|946.9|950.2|945.2|114
1606142100000|2020-11-23 14:35:00|951.8|946.8|951.7|946.7|953.1|948.1|951.4|946.4|95
1606142400000|2020-11-23 14:40:00|951.6|946.6|950.5|945.5|951.8|946.8|950.1|945.1|75
1606142700000|2020-11-23 14:45:00|950.3|945.3|944.4|939.4|950.6|945.6|942.5|937.5|437
1606143000000|2020-11-23 14:50:00|944.2|939.2|936.9|931.9|945.4|940.4|936.4|931.4|428
1606143300000|2020-11-23 14:55:00|937.3|932.3|938.2|933.2|943.2|938.2|933.9|928.9|433
1606143600000|2020-11-23 15:00:00|938.4|933.4|936.3|931.3|938.4|933.4|935.1|930.1|353
1606143900000|2020-11-23 15:05:00|936.2|931.2|939.7|934.7|939.7|934.7|936|931|301
1606144200000|2020-11-23 15:10:00|939.8|934.8|940.2|935.2|940.3|935.3|936|931|307
1606144500000|2020-11-23 15:15:00|940.1|935.1|938.9|933.9|940.3|935.3|938|933|254
1606144800000|2020-11-23 15:20:00|938.8|933.8|940|935|941.2|936.2|938.1|933.1|229
1606145100000|2020-11-23 15:25:00|939.9|934.9|939|934|940.2|935.2|938.5|933.5|200
1606145400000|2020-11-23 15:30:00|938.9|933.9|945.1|940.1|945.4|940.4|937.9|932.9|223
1606145700000|2020-11-23 15:35:00|945|940|944.6|939.6|945.7|940.7|943.2|938.2|120
1606146000000|2020-11-23 15:40:00|944.5|939.5|944.1|939.1|945.1|940.1|942.9|937.9|148
1606146300000|2020-11-23 15:45:00|944.2|939.2|944|939|944.3|939.3|940.9|935.9|185
1606146600000|2020-11-23 15:50:00|943.9|938.9|943|938|944.3|939.3|940.9|935.9|130
1606146900000|2020-11-23 15:55:00|943.1|938.1|937.6|932.6|943.4|938.4|937.4|932.4|191
1606147200000|2020-11-23 16:00:00|937.7|932.7|938|933|939.5|934.5|936.9|931.9|200
1606147500000|2020-11-23 16:05:00|938.1|933.1|933.5|928.5|938.2|933.2|933.1|928.1|250
1606147800000|2020-11-23 16:10:00|933.4|928.4|929.5|924.5|933.5|928.5|929|924|280
1606148100000|2020-11-23 16:15:00|929.6|924.6|927.6|922.6|929.6|924.6|923.8|918.8|257
1606148400000|2020-11-23 16:20:00|927.5|922.5|926|921|927.5|922.5|922|917|240
1606148700000|2020-11-23 16:25:00|925.9|920.9|926.1|921.1|928.2|923.2|925.3|920.3|133
1606149000000|2020-11-23 16:30:00|926|921|926.5|921.5|927.9|922.9|924.6|919.6|200
1606149300000|2020-11-23 16:35:00|926.4|921.4|925.4|920.4|926.4|921.4|923.3|918.3|148
1606149600000|2020-11-23 16:40:00|925.3|920.3|925.7|920.7|925.7|920.7|923.2|918.2|165
1606149900000|2020-11-23 16:45:00|925.6|920.6|928.1|923.1|928.2|923.2|925|920|153
1606150200000|2020-11-23 16:50:00|928|923|928.5|923.5|928.5|923.5|926.6|921.6|112
1606150500000|2020-11-23 16:55:00|928.6|923.6|928.4|923.4|928.6|923.6|927.5|922.5|102
1606150800000|2020-11-23 17:00:00|928.3|923.3|928.3|923.3|928.6|923.6|927.3|922.3|99
1606151100000|2020-11-23 17:05:00|928.4|923.4|928.2|923.2|928.4|923.4|926.6|921.6|114
1606151400000|2020-11-23 17:10:00|928.3|923.3|928.6|923.6|928.7|923.7|927.5|922.5|97
1606151700000|2020-11-23 17:15:00|928.4|923.4|928.7|923.7|928.7|923.7|926.6|921.6|54
1606152000000|2020-11-23 17:20:00|928.4|923.4|928.6|923.6|928.8|923.8|928.3|923.3|49
1606152300000|2020-11-23 17:25:00|928.5|923.5|929.8|924.8|930|925|927.8|922.8|55
1606152600000|2020-11-23 17:30:00|929.6|924.6|929.7|924.7|930|925|928.4|923.4|63
1606152900000|2020-11-23 17:35:00|929.6|924.6|930.2|925.2|930.6|925.6|929.4|924.4|61
1606153200000|2020-11-23 17:40:00|930.1|925.1|929.8|924.8|930.3|925.3|929.1|924.1|58
1606153500000|2020-11-23 17:45:00|929.6|924.6|932.4|927.4|932.6|927.6|929.5|924.5|82
1606153800000|2020-11-23 17:50:00|932.5|927.5|932.9|927.9|933|928|932.3|927.3|62
1606154100000|2020-11-23 17:55:00|933|928|931.5|926.5|933.4|928.4|931|926|77
1606154400000|2020-11-23 18:00:00|931.8|926.8|933.7|928.7|934.5|929.5|931.4|926.4|206
1606154700000|2020-11-23 18:05:00|933.8|928.8|934.9|929.9|935.5|930.5|933.8|928.8|53
1606155000000|2020-11-23 18:10:00|935|930|934.1|929.1|935|930|933.4|928.4|67
1606155300000|2020-11-23 18:15:00|934|929|934.2|929.2|934.9|929.9|933.7|928.7|55
1606155600000|2020-11-23 18:20:00|934.1|929.1|934.3|929.3|934.4|929.4|933.4|928.4|47
1606155900000|2020-11-23 18:25:00|934.4|929.4|934.8|929.8|935.1|930.1|934.3|929.3|79
1606156200000|2020-11-23 18:30:00|934.9|929.9|933.4|928.4|934.9|929.9|933|928|44
1606156500000|2020-11-23 18:35:00|933.5|928.5|933.4|928.4|934|929|933.4|928.4|26
1606156800000|2020-11-23 18:40:00|933.6|928.6|932.6|927.6|933.6|928.6|932.5|927.5|41
1606157100000|2020-11-23 18:45:00|932.7|927.7|933|928|933.5|928.5|932.4|927.4|52
1606157400000|2020-11-23 18:50:00|932.8|927.8|933.4|928.4|933.6|928.6|932.7|927.7|23
1606157700000|2020-11-23 18:55:00|933.3|928.3|934|929|934.1|929.1|933.1|928.1|37
1606158000000|2020-11-23 19:00:00|933.8|928.8|932.9|927.9|933.8|928.8|932.7|927.7|61
1606158300000|2020-11-23 19:05:00|933|928|932.5|927.5|933.2|928.2|932.5|927.5|23
1606158600000|2020-11-23 19:10:00|932.3|927.3|933.7|928.7|933.7|928.7|932.3|927.3|40
1606158900000|2020-11-23 19:15:00|933.6|928.6|932.4|927.4|933.9|928.9|932.2|927.2|40
1606159200000|2020-11-23 19:20:00|932.5|927.5|932.7|927.7|932.9|927.9|932.4|927.4|16
1606159500000|2020-11-23 19:25:00|932.8|927.8|932.9|927.9|933|928|932.6|927.6|42
1606159800000|2020-11-23 19:30:00|933|928|933.9|928.9|934|929|932.8|927.8|34
1606160100000|2020-11-23 19:35:00|934|929|933.8|928.8|934.2|929.2|933.2|928.2|37
1606160400000|2020-11-23 19:40:00|933.6|928.6|933|928|933.8|928.8|932.8|927.8|23
1606160700000|2020-11-23 19:45:00|932.9|927.9|933.4|928.4|933.5|928.5|932.9|927.9|24
1606161000000|2020-11-23 19:50:00|933.5|928.5|934.8|929.8|934.9|929.9|933.3|928.3|45
1606161300000|2020-11-23 19:55:00|934.7|929.7|935.4|930.4|935.4|930.4|934.5|929.5|26
1606161600000|2020-11-23 20:00:00|935.3|930.3|936.5|931.5|936.7|931.7|935.1|930.1|50
1606161900000|2020-11-23 20:05:00|936.6|931.6|937|932|937.5|932.5|936.1|931.1|71
1606162200000|2020-11-23 20:10:00|936.6|931.6|937.6|932.6|937.6|932.6|936.6|931.6|44
1606162500000|2020-11-23 20:15:00|937.3|932.3|936.5|931.5|937.6|932.6|936.5|931.5|31
1606162800000|2020-11-23 20:20:00|936.4|931.4|936.1|931.1|936.7|931.7|935.9|930.9|32
1606163100000|2020-11-23 20:25:00|935.9|930.9|935.9|930.9|936.1|931.1|935.8|930.8|34
1606163400000|2020-11-23 20:30:00|935.7|930.7|934.9|929.9|935.7|930.7|934.9|929.9|35
1606163700000|2020-11-23 20:35:00|935.1|930.1|934.5|929.5|935.1|930.1|934|929|33
1606164000000|2020-11-23 20:40:00|934.6|929.6|933.6|928.6|934.6|929.6|933.5|928.5|26
1606164300000|2020-11-23 20:45:00|933.7|928.7|933.5|928.5|934.2|929.2|933.2|928.2|45
1606164600000|2020-11-23 20:50:00|933.9|928.9|933|928|934.4|929.4|933|928|44
1606164900000|2020-11-23 20:55:00|932.7|927.7|933.4|928.4|933.5|928.5|932.7|927.7|70
1606165200000|2020-11-23 21:00:00|933.6|928.6|932.8|927.8|933.8|928.8|932.5|927.5|41
1606165500000|2020-11-23 21:05:00|932.9|927.9|933.2|928.2|933.3|928.3|932.8|927.8|20
1606165800000|2020-11-23 21:10:00|933.1|928.1|933.7|928.7|933.7|928.7|933|928|11
1606166100000|2020-11-23 21:15:00|933.4|928.4|933.9|928.9|933.9|928.9|933.4|928.4|9
1606166400000|2020-11-23 21:20:00|933.7|928.7|933.2|928.2|933.7|928.7|933.1|928.1|15
1606166700000|2020-11-23 21:25:00|933.3|928.3|933.3|928.3|933.3|928.3|933.1|928.1|13
1606167000000|2020-11-23 21:30:00|933.2|928.2|932.9|927.9|933.2|928.2|932.6|927.6|19
1606167300000|2020-11-23 21:35:00|933|928|933.2|928.2|933.5|928.5|933|928|18
1606167600000|2020-11-23 21:40:00|933.1|928.1|933.9|928.9|934.2|929.2|932.8|927.8|17
1606167900000|2020-11-23 21:45:00|933.8|928.8|933.6|928.6|934.1|929.1|933.5|928.5|22
1606168200000|2020-11-23 21:50:00|933.4|928.4|933.9|928.9|934|929|933.4|928.4|14
1606168500000|2020-11-23 21:55:00|933.8|928.8|933.9|928.9|934.9|929.9|933.8|928.8|37
1606172400000|2020-11-23 23:00:00|940.7|922.7|934.8|929.8|942.6|931.2|934.8|922.6|20
1606172700000|2020-11-23 23:05:00|934.9|929.9|933.6|928.6|935|930|933.3|928.3|36
1606173000000|2020-11-23 23:10:00|933.5|928.5|934|929|934|929|933.2|928.2|31
1606173300000|2020-11-23 23:15:00|934.1|929.1|934.9|929.9|935|930|933.7|928.7|34
1606173600000|2020-11-23 23:20:00|935|930|935.2|930.2|935.2|930.2|934.4|929.4|59
1606173900000|2020-11-23 23:25:00|935.3|930.3|935.6|930.6|935.9|930.9|935.1|930.1|34
1606174200000|2020-11-23 23:30:00|935.5|930.5|935.7|930.7|935.9|930.9|935.5|930.5|16
1606174500000|2020-11-23 23:35:00|935.6|930.6|935.9|930.9|935.9|930.9|935.3|930.3|10
1606174800000|2020-11-23 23:40:00|935.8|930.8|936.9|931.9|936.9|931.9|935.7|930.7|49
1606175100000|2020-11-23 23:45:00|937.1|932.1|936.3|931.3|937.2|932.2|935.9|930.9|94
1606175400000|2020-11-23 23:50:00|936.2|931.2|937.7|932.7|937.7|932.7|935.5|930.5|75
1606175700000|2020-11-23 23:55:00|937.6|932.6|935.4|930.4|937.7|932.7|935.3|930.3|51
1606176000000|2020-11-24 00:00:00|935.3|930.3|932.9|927.9|935.5|930.5|932.9|927.9|60
1606176300000|2020-11-24 00:05:00|933.2|928.2|933.5|928.5|933.8|928.8|932.4|927.4|83
1606176600000|2020-11-24 00:10:00|933.4|928.4|935.9|930.9|935.9|930.9|932.9|927.9|62
1606176900000|2020-11-24 00:15:00|935.7|930.7|935.8|930.8|935.9|930.9|935.1|930.1|28
1606177200000|2020-11-24 00:20:00|936|931|937.6|932.6|937.7|932.7|935.9|930.9|24
1606177500000|2020-11-24 00:25:00|937.7|932.7|938.9|933.9|939|934|937.6|932.6|48
1606177800000|2020-11-24 00:30:00|939|934|940.2|935.2|940.3|935.3|938.8|933.8|39
1606178100000|2020-11-24 00:35:00|940.1|935.1|939.4|934.4|940.1|935.1|939.3|934.3|31
1606178400000|2020-11-24 00:40:00|939.5|934.5|939.5|934.5|939.8|934.8|938.9|933.9|36
1606178700000|2020-11-24 00:45:00|939.6|934.6|939.3|934.3|939.6|934.6|939.2|934.2|21
1606179000000|2020-11-24 00:50:00|939.2|934.2|940.5|935.5|940.6|935.6|939.2|934.2|46
1606179300000|2020-11-24 00:55:00|940.6|935.6|940.3|935.3|940.6|935.6|940|935|28
1606179600000|2020-11-24 01:00:00|940.1|935.1|940.7|935.7|941.4|936.4|939|934|94
1606179900000|2020-11-24 01:05:00|940.8|935.8|941.5|936.5|941.6|936.6|940.3|935.3|135
1606180200000|2020-11-24 01:10:00|941.4|936.4|939.8|934.8|941.6|936.6|939.7|934.7|54
1606180500000|2020-11-24 01:15:00|939.6|934.6|937.5|932.5|939.7|934.7|937.4|932.4|82
1606180800000|2020-11-24 01:20:00|937.4|932.4|938.1|933.1|938.1|933.1|936.4|931.4|138
1606181100000|2020-11-24 01:25:00|938.2|933.2|938.7|933.7|939.3|934.3|938|933|62
1606181400000|2020-11-24 01:30:00|938.8|933.8|939|934|940|935|938.7|933.7|72
1606181700000|2020-11-24 01:35:00|938.9|933.9|937.1|932.1|939.4|934.4|936.7|931.7|94
1606182000000|2020-11-24 01:40:00|937.2|932.2|938.6|933.6|939.3|934.3|936.3|931.3|144
1606182300000|2020-11-24 01:45:00|938.5|933.5|938.7|933.7|939.6|934.6|938.5|933.5|43
1606182600000|2020-11-24 01:50:00|938.5|933.5|937.8|932.8|938.5|933.5|935.9|930.9|95
1606182900000|2020-11-24 01:55:00|937.7|932.7|938.2|933.2|938.3|933.3|937|932|78
1606183200000|2020-11-24 02:00:00|938.3|933.3|938|933|938.9|933.9|937.9|932.9|46
1606183500000|2020-11-24 02:05:00|937.7|932.7|938.2|933.2|938.3|933.3|937|932|83
1606183800000|2020-11-24 02:10:00|938.3|933.3|938.3|933.3|938.6|933.6|937.9|932.9|50
1606184100000|2020-11-24 02:15:00|938.2|933.2|938|933|938.3|933.3|937.5|932.5|39
1606184400000|2020-11-24 02:20:00|938.1|933.1|939.1|934.1|939.2|934.2|937.7|932.7|55
1606184700000|2020-11-24 02:25:00|939.3|934.3|937|932|939.3|934.3|936.8|931.8|70
1606185000000|2020-11-24 02:30:00|937.1|932.1|938.2|933.2|938.4|933.4|937.1|932.1|46
1606185300000|2020-11-24 02:35:00|938.1|933.1|937.6|932.6|938.7|933.7|937.6|932.6|48
1606185600000|2020-11-24 02:40:00|937.5|932.5|937.2|932.2|937.9|932.9|936.8|931.8|39
1606185900000|2020-11-24 02:45:00|937.3|932.3|936.6|931.6|937.5|932.5|936.4|931.4|54
1606186200000|2020-11-24 02:50:00|936.7|931.7|936|931|937.3|932.3|935.3|930.3|100
1606186500000|2020-11-24 02:55:00|935.9|930.9|936|931|936.4|931.4|935.4|930.4|97
1606186800000|2020-11-24 03:00:00|936.1|931.1|937.1|932.1|937.3|932.3|935.7|930.7|92
1606187100000|2020-11-24 03:05:00|937|932|937.7|932.7|937.8|932.8|936.5|931.5|39
1606187400000|2020-11-24 03:10:00|937.8|932.8|938.6|933.6|938.7|933.7|937.3|932.3|47
1606187700000|2020-11-24 03:15:00|938.7|933.7|940.2|935.2|940.4|935.4|938.7|933.7|40
1606188000000|2020-11-24 03:20:00|940.1|935.1|940.8|935.8|940.9|935.9|939.8|934.8|60
1606188300000|2020-11-24 03:25:00|940.9|935.9|941.3|936.3|941.6|936.6|940.4|935.4|21
1606188600000|2020-11-24 03:30:00|941.5|936.5|940.9|935.9|941.7|936.7|939.6|934.6|64
1606188900000|2020-11-24 03:35:00|940.7|935.7|941|936|941.6|936.6|940.7|935.7|19
1606189200000|2020-11-24 03:40:00|941.1|936.1|940.5|935.5|941.2|936.2|940.4|935.4|25
1606189500000|2020-11-24 03:45:00|940.6|935.6|940.2|935.2|940.7|935.7|939.8|934.8|31
1606189800000|2020-11-24 03:50:00|940.1|935.1|940.8|935.8|940.8|935.8|940|935|23
1606190100000|2020-11-24 03:55:00|941.1|936.1|940.5|935.5|941.4|936.4|940.5|935.5|18
1606190400000|2020-11-24 04:00:00|940.7|935.7|938.7|933.7|940.7|935.7|937.8|932.8|37
1606190700000|2020-11-24 04:05:00|938.6|933.6|938.1|933.1|939|934|938|933|46
1606191000000|2020-11-24 04:10:00|938.4|933.4|938|933|938.4|933.4|937.7|932.7|29
1606191300000|2020-11-24 04:15:00|938.1|933.1|937.9|932.9|938.1|933.1|937.7|932.7|26
1606191600000|2020-11-24 04:20:00|937.8|932.8|937.7|932.7|937.9|932.9|937.5|932.5|14
1606191900000|2020-11-24 04:25:00|937.6|932.6|937.5|932.5|938|933|937.4|932.4|19
1606192200000|2020-11-24 04:30:00|937.4|932.4|937|932|937.6|932.6|936.8|931.8|39
1606192500000|2020-11-24 04:35:00|937.3|932.3|938.5|933.5|938.5|933.5|937.3|932.3|30
1606192800000|2020-11-24 04:40:00|938.6|933.6|939.5|934.5|939.7|934.7|938.4|933.4|33
1606193100000|2020-11-24 04:45:00|939.6|934.6|939.2|934.2|939.6|934.6|938.9|933.9|29
1606193400000|2020-11-24 04:50:00|939.4|934.4|938.8|933.8|939.9|934.9|938.7|933.7|22
1606193700000|2020-11-24 04:55:00|938.7|933.7|939.4|934.4|939.6|934.6|938.6|933.6|18
1606194000000|2020-11-24 05:00:00|939.6|934.6|939.4|934.4|939.7|934.7|939.2|934.2|35
1606194300000|2020-11-24 05:05:00|939.3|934.3|939.4|934.4|939.8|934.8|939.2|934.2|33
1606194600000|2020-11-24 05:10:00|939.3|934.3|939.1|934.1|939.4|934.4|939|934|21
1606194900000|2020-11-24 05:15:00|939|934|938.8|933.8|939.4|934.4|938.6|933.6|29
1606195200000|2020-11-24 05:20:00|938.9|933.9|940.1|935.1|940.4|935.4|938.9|933.9|40
1606195500000|2020-11-24 05:25:00|940.4|935.4|940.7|935.7|940.8|935.8|939.8|934.8|46
1606195800000|2020-11-24 05:30:00|940.5|935.5|939.5|934.5|940.5|935.5|938.5|933.5|96
1606196100000|2020-11-24 05:35:00|939.6|934.6|941|936|941|936|939.6|934.6|42
1606196400000|2020-11-24 05:40:00|940.9|935.9|940.7|935.7|940.9|935.9|940.2|935.2|21
1606196700000|2020-11-24 05:45:00|940.9|935.9|941.4|936.4|941.7|936.7|940.5|935.5|55
1606197000000|2020-11-24 05:50:00|941.3|936.3|940.4|935.4|941.4|936.4|940.4|935.4|50
1606197300000|2020-11-24 05:55:00|940.3|935.3|939.5|934.5|940.3|935.3|939.5|934.5|43
1606197600000|2020-11-24 06:00:00|939.6|934.6|940|935|940.1|935.1|939.1|934.1|53
1606197900000|2020-11-24 06:05:00|940.1|935.1|940.1|935.1|940.3|935.3|939.5|934.5|18
1606198200000|2020-11-24 06:10:00|939.9|934.9|940.3|935.3|940.7|935.7|939.8|934.8|47
1606198500000|2020-11-24 06:15:00|940.4|935.4|940.8|935.8|941|936|940|935|52
1606198800000|2020-11-24 06:20:00|940.7|935.7|940|935|940.7|935.7|939.8|934.8|33
1606199100000|2020-11-24 06:25:00|940.2|935.2|940.5|935.5|940.5|935.5|939.8|934.8|25
1606199400000|2020-11-24 06:30:00|940.6|935.6|941.2|936.2|941.5|936.5|940.5|935.5|37
1606199700000|2020-11-24 06:35:00|941.1|936.1|940.3|935.3|941.2|936.2|940.2|935.2|30
1606200000000|2020-11-24 06:40:00|940.4|935.4|940.8|935.8|940.8|935.8|940|935|38
1606200300000|2020-11-24 06:45:00|941.1|936.1|940.6|935.6|941.2|936.2|940.6|935.6|25
1606200600000|2020-11-24 06:50:00|940.7|935.7|940.6|935.6|940.8|935.8|940.5|935.5|19
1606200900000|2020-11-24 06:55:00|940.7|935.7|940.9|935.9|941.2|936.2|940.6|935.6|30
1606201200000|2020-11-24 07:00:00|940.8|935.8|941.2|936.2|941.2|936.2|940.7|935.7|29
1606201500000|2020-11-24 07:05:00|941.1|936.1|941.1|936.1|941.6|936.6|940.9|935.9|34
1606201800000|2020-11-24 07:10:00|941.2|936.2|940.6|935.6|941.7|936.7|940.6|935.6|43
1606202100000|2020-11-24 07:15:00|941|936|940.8|935.8|941.6|936.6|940.5|935.5|54
1606202400000|2020-11-24 07:20:00|940.9|935.9|940.4|935.4|940.9|935.9|940.4|935.4|27
1606202700000|2020-11-24 07:25:00|940.3|935.3|940.8|935.8|941.2|936.2|940|935|52
1606203000000|2020-11-24 07:30:00|941|936|940.1|935.1|941|936|940.1|935.1|40
1606203300000|2020-11-24 07:35:00|940|935|939.9|934.9|940.3|935.3|939.5|934.5|35
1606203600000|2020-11-24 07:40:00|939.8|934.8|940|935|940.6|935.6|939.4|934.4|27
1606203900000|2020-11-24 07:45:00|940.1|935.1|938.5|933.5|940.2|935.2|938.3|933.3|37
1606204200000|2020-11-24 07:50:00|938.4|933.4|938.6|933.6|938.9|933.9|938.4|933.4|21
1606204500000|2020-11-24 07:55:00|938.5|933.5|936.4|931.4|938.8|933.8|936.2|931.2|63
1606204800000|2020-11-24 08:00:00|936.8|931.8|939.8|934.8|940|935|936.8|931.8|97
1606205100000|2020-11-24 08:05:00|939.9|934.9|940.7|935.7|941.4|936.4|939.2|934.2|79
1606205400000|2020-11-24 08:10:00|940.9|935.9|940.7|935.7|941.7|936.7|940.1|935.1|84
1606205700000|2020-11-24 08:15:00|940.8|935.8|941.1|936.1|942.9|937.9|940.4|935.4|116
1606206000000|2020-11-24 08:20:00|941|936|942.5|937.5|942.5|937.5|940.6|935.6|103
1606206300000|2020-11-24 08:25:00|942.9|937.9|942.1|937.1|942.9|937.9|940.8|935.8|83
1606206600000|2020-11-24 08:30:00|941.9|936.9|942.3|937.3|943.3|938.3|941.8|936.8|86
1606206900000|2020-11-24 08:35:00|942.4|937.4|944.3|939.3|944.3|939.3|942.3|937.3|92
1606207200000|2020-11-24 08:40:00|944.5|939.5|944|939|944.5|939.5|942.6|937.6|62
1606207500000|2020-11-24 08:45:00|943.7|938.7|943.8|938.8|943.9|938.9|943.2|938.2|29
1606207800000|2020-11-24 08:50:00|943.6|938.6|942.9|937.9|944.3|939.3|942.9|937.9|66
1606208100000|2020-11-24 08:55:00|943|938|940.7|935.7|943|938|940.6|935.6|61
1606208400000|2020-11-24 09:00:00|940.8|935.8|943|938|943|938|940.8|935.8|71
1606208700000|2020-11-24 09:05:00|942.9|937.9|943.1|938.1|943.4|938.4|942.2|937.2|60
1606209000000|2020-11-24 09:10:00|943.2|938.2|944.8|939.8|944.9|939.9|942.5|937.5|53
1606209300000|2020-11-24 09:15:00|944.6|939.6|945.6|940.6|945.8|940.8|944.2|939.2|44
1606209600000|2020-11-24 09:20:00|945.7|940.7|947.4|942.4|947.8|942.8|945.7|940.7|49
1606209900000|2020-11-24 09:25:00|946.4|941.4|945|940|946.4|941.4|944.5|939.5|78
1606210200000|2020-11-24 09:30:00|944.6|939.6|946.2|941.2|946.2|941.2|944.5|939.5|91
1606210500000|2020-11-24 09:35:00|946|941|945.2|940.2|946|941|944.7|939.7|30
1606210800000|2020-11-24 09:40:00|945.3|940.3|945.7|940.7|946.2|941.2|945.3|940.3|48
1606211100000|2020-11-24 09:45:00|945.8|940.8|942.1|937.1|945.9|940.9|942.1|937.1|87
1606211400000|2020-11-24 09:50:00|942.3|937.3|941.6|936.6|943|938|941.6|936.6|59
1606211700000|2020-11-24 09:55:00|941.8|936.8|942.7|937.7|943.5|938.5|941.5|936.5|52
1606212000000|2020-11-24 10:00:00|942.8|937.8|942.9|937.9|944.2|939.2|942.8|937.8|73
1606212300000|2020-11-24 10:05:00|943.1|938.1|943.1|938.1|943.7|938.7|941.9|936.9|98
1606212600000|2020-11-24 10:10:00|943|938|944|939|944.4|939.4|942.2|937.2|94
1606212900000|2020-11-24 10:15:00|944.1|939.1|943.7|938.7|944.2|939.2|943|938|89
1606213200000|2020-11-24 10:20:00|943.9|938.9|944.6|939.6|944.8|939.8|943.8|938.8|32
1606213500000|2020-11-24 10:25:00|944.7|939.7|939.3|934.3|945.4|940.4|939.2|934.2|82
1606213800000|2020-11-24 10:30:00|939.5|934.5|940|935|940.6|935.6|938.3|933.3|121
1606214100000|2020-11-24 10:35:00|939.9|934.9|939.2|934.2|940.1|935.1|938.8|933.8|58
1606214400000|2020-11-24 10:40:00|939.1|934.1|938.6|933.6|939.3|934.3|937.9|932.9|112
1606214700000|2020-11-24 10:45:00|938.7|933.7|938|933|939|934|937.4|932.4|79
1606215000000|2020-11-24 10:50:00|937.9|932.9|936.8|931.8|938|933|936|931|72
1606215300000|2020-11-24 10:55:00|936.6|931.6|931.1|926.1|936.7|931.7|930.5|925.5|144
1606215600000|2020-11-24 11:00:00|931.3|926.3|933.8|928.8|934.2|929.2|930.4|925.4|108
1606215900000|2020-11-24 11:05:00|933.9|928.9|933.3|928.3|934.5|929.5|931.9|926.9|95
1606216200000|2020-11-24 11:10:00|933.5|928.5|931.7|926.7|934.3|929.3|931.6|926.6|58
1606216500000|2020-11-24 11:15:00|931.8|926.8|933.2|928.2|933.3|928.3|931.7|926.7|77
1606216800000|2020-11-24 11:20:00|933.3|928.3|933|928|933.6|928.6|932.9|927.9|81
1606217100000|2020-11-24 11:25:00|932.8|927.8|932.2|927.2|933.1|928.1|930.2|925.2|67
1606217400000|2020-11-24 11:30:00|931.7|926.7|931.7|926.7|932.1|927.1|930.6|925.6|93
1606217700000|2020-11-24 11:35:00|931.8|926.8|930.6|925.6|932.2|927.2|930.6|925.6|67
1606218000000|2020-11-24 11:40:00|930.8|925.8|933.2|928.2|933.2|928.2|930.5|925.5|64
1606218300000|2020-11-24 11:45:00|932.8|927.8|932.7|927.7|933.6|928.6|932.5|927.5|72
1606218600000|2020-11-24 11:50:00|932.8|927.8|933.2|928.2|933.8|928.8|932.7|927.7|63
1606218900000|2020-11-24 11:55:00|933.1|928.1|932.9|927.9|933.6|928.6|932.3|927.3|69
1606219200000|2020-11-24 12:00:00|932.8|927.8|933.4|928.4|933.8|928.8|932.8|927.8|90
1606219500000|2020-11-24 12:05:00|933.5|928.5|934.2|929.2|934.2|929.2|932.9|927.9|75
1606219800000|2020-11-24 12:10:00|934.3|929.3|933.8|928.8|934.9|929.9|933.7|928.7|86
1606220100000|2020-11-24 12:15:00|933.7|928.7|934.6|929.6|934.7|929.7|933.6|928.6|52
1606220400000|2020-11-24 12:20:00|934.5|929.5|934.4|929.4|935.2|930.2|934.1|929.1|68
1606220700000|2020-11-24 12:25:00|934.3|929.3|933|928|934.3|929.3|932.9|927.9|68
1606221000000|2020-11-24 12:30:00|932.9|927.9|933.1|928.1|933.4|928.4|932.4|927.4|46
1606221300000|2020-11-24 12:35:00|932.8|927.8|932.4|927.4|932.8|927.8|932.1|927.1|52
1606221600000|2020-11-24 12:40:00|932.5|927.5|932|927|933|928|932|927|67
1606221900000|2020-11-24 12:45:00|932.1|927.1|932.6|927.6|933.4|928.4|932|927|49
1606222200000|2020-11-24 12:50:00|932.7|927.7|932.8|927.8|933.4|928.4|932.6|927.6|66
1606222500000|2020-11-24 12:55:00|932.9|927.9|933.4|928.4|934.1|929.1|932.8|927.8|86
1606222800000|2020-11-24 13:00:00|933.7|928.7|933.5|928.5|933.8|928.8|930.8|925.8|154
1606223100000|2020-11-24 13:05:00|933.7|928.7|931.6|926.6|934.5|929.5|931.3|926.3|75
1606223400000|2020-11-24 13:10:00|931.7|926.7|928.7|923.7|931.7|926.7|928.2|923.2|148
1606223700000|2020-11-24 13:15:00|929|924|928.8|923.8|929.2|924.2|927.6|922.6|109
1606224000000|2020-11-24 13:20:00|928.2|923.2|930.3|925.3|931.9|926.9|928|923|172
1606224300000|2020-11-24 13:25:00|930.4|925.4|929.6|924.6|930.8|925.8|929.3|924.3|99
1606224600000|2020-11-24 13:30:00|929.8|924.8|932.1|927.1|932.1|927.1|929.3|924.3|122
1606224900000|2020-11-24 13:35:00|932|927|933.7|928.7|933.7|928.7|931.4|926.4|155
1606225200000|2020-11-24 13:40:00|933.8|928.8|936|931|936.1|931.1|933.7|928.7|129
1606225500000|2020-11-24 13:45:00|936.3|931.3|939|934|939.6|934.6|936.3|931.3|145
1606225800000|2020-11-24 13:50:00|939.2|934.2|940.9|935.9|941.5|936.5|939.1|934.1|111
1606226100000|2020-11-24 13:55:00|941.3|936.3|940|935|942.3|937.3|939.5|934.5|150
1606226400000|2020-11-24 14:00:00|939.8|934.8|941.2|936.2|941.5|936.5|938.7|933.7|187
1606226700000|2020-11-24 14:05:00|941.3|936.3|938.4|933.4|942|937|938.2|933.2|103
1606227000000|2020-11-24 14:10:00|938.2|933.2|939.8|934.8|941.3|936.3|938.2|933.2|129
1606227300000|2020-11-24 14:15:00|939.7|934.7|941.1|936.1|941.3|936.3|939.2|934.2|159
1606227600000|2020-11-24 14:20:00|940.9|935.9|939.3|934.3|942.7|937.7|939.1|934.1|136
1606227900000|2020-11-24 14:25:00|939.5|934.5|942.5|937.5|943.3|938.3|939.2|934.2|108
1606228200000|2020-11-24 14:30:00|942.4|937.4|941|936|942.8|937.8|940.4|935.4|281
1606228500000|2020-11-24 14:35:00|940.9|935.9|943.3|938.3|944.3|939.3|940.5|935.5|185
1606228800000|2020-11-24 14:40:00|943.2|938.2|943.2|938.2|943.4|938.4|941.1|936.1|210
1606229100000|2020-11-24 14:45:00|943.3|938.3|949.9|944.9|952.7|947.7|943.1|938.1|336
1606229400000|2020-11-24 14:50:00|949.8|944.8|951|946|952.9|947.9|949.5|944.5|236
1606229700000|2020-11-24 14:55:00|951.1|946.1|956.4|951.4|959|954|950.7|945.7|187
1606230000000|2020-11-24 15:00:00|956.5|951.5|958|953|958|953|954.1|949.1|369
1606230300000|2020-11-24 15:05:00|958.1|953.1|956.7|951.7|961.3|956.3|956.6|951.6|264
1606230600000|2020-11-24 15:10:00|956.5|951.5|960.3|955.3|960.6|955.6|955.6|950.6|271
1606230900000|2020-11-24 15:15:00|960.1|955.1|961.3|956.3|963.8|958.8|958.9|953.9|227
1606231200000|2020-11-24 15:20:00|961.2|956.2|962.2|957.2|962.6|957.6|959.6|954.6|173
1606231500000|2020-11-24 15:25:00|962.4|957.4|964.7|959.7|964.9|959.9|962.3|957.3|201
1606231800000|2020-11-24 15:30:00|964.8|959.8|963.7|958.7|968.1|963.1|963|958|306
1606232100000|2020-11-24 15:35:00|963.8|958.8|963.1|958.1|964.5|959.5|962.4|957.4|178
1606232400000|2020-11-24 15:40:00|963.2|958.2|963.7|958.7|963.7|958.7|961.6|956.6|204
1606232700000|2020-11-24 15:45:00|963.6|958.6|957.2|952.2|965.6|960.6|957.2|952.2|207
1606233000000|2020-11-24 15:50:00|957.3|952.3|961.8|956.8|963|958|957.2|952.2|175
1606233300000|2020-11-24 15:55:00|961.9|956.9|962.7|957.7|962.8|957.8|961.9|956.9|119
1606233600000|2020-11-24 16:00:00|962.6|957.6|963.2|958.2|963.9|958.9|960.6|955.6|159
1606233900000|2020-11-24 16:05:00|963.3|958.3|961.4|956.4|964.2|959.2|961.4|956.4|156
1606234200000|2020-11-24 16:10:00|961.3|956.3|961.5|956.5|961.9|956.9|960.4|955.4|113
1606234500000|2020-11-24 16:15:00|961.4|956.4|959.5|954.5|961.9|956.9|959|954|140
1606234800000|2020-11-24 16:20:00|959.6|954.6|958.7|953.7|961.1|956.1|958.5|953.5|84
1606235100000|2020-11-24 16:25:00|958.6|953.6|959.8|954.8|960.9|955.9|958.6|953.6|103
1606235400000|2020-11-24 16:30:00|959.9|954.9|959.2|954.2|960.3|955.3|958.8|953.8|99
1606235700000|2020-11-24 16:35:00|959.3|954.3|958.6|953.6|960.6|955.6|958.5|953.5|88
1606236000000|2020-11-24 16:40:00|958.7|953.7|958.1|953.1|958.9|953.9|957.7|952.7|119
1606236300000|2020-11-24 16:45:00|958.2|953.2|958.8|953.8|959|954|957.6|952.6|90
1606236600000|2020-11-24 16:50:00|958.7|953.7|958.6|953.6|959.8|954.8|958.6|953.6|86
1606236900000|2020-11-24 16:55:00|958.5|953.5|958.2|953.2|958.9|953.9|957.8|952.8|89
1606237200000|2020-11-24 17:00:00|958.1|953.1|959|954|959.5|954.5|958|953|88
1606237500000|2020-11-24 17:05:00|958.9|953.9|959.1|954.1|960.3|955.3|958.5|953.5|73
1606237800000|2020-11-24 17:10:00|959|954|958.4|953.4|960|955|958.4|953.4|82
1606238100000|2020-11-24 17:15:00|958.5|953.5|960.3|955.3|960.4|955.4|958.3|953.3|76
1606238400000|2020-11-24 17:20:00|960.4|955.4|960.4|955.4|961|956|960.3|955.3|43
1606238700000|2020-11-24 17:25:00|960.3|955.3|961.9|956.9|961.9|956.9|960|955|57
1606239000000|2020-11-24 17:30:00|961.8|956.8|962.9|957.9|963.4|958.4|961.2|956.2|73
1606239300000|2020-11-24 17:35:00|962.8|957.8|961.8|956.8|962.8|957.8|961.4|956.4|59
1606239600000|2020-11-24 17:40:00|961.7|956.7|961.8|956.8|961.9|956.9|961.2|956.2|56
1606239900000|2020-11-24 17:45:00|961.6|956.6|961.9|956.9|962|957|961.4|956.4|34
1606240200000|2020-11-24 17:50:00|962|957|960.7|955.7|962|957|960.6|955.6|51
1606240500000|2020-11-24 17:55:00|960.8|955.8|960.9|955.9|961.1|956.1|959.9|954.9|54
1606240800000|2020-11-24 18:00:00|960.8|955.8|959|954|961.7|956.7|957.5|952.5|221
1606241100000|2020-11-24 18:05:00|958.9|953.9|959|954|959.4|954.4|958|953|74
1606241400000|2020-11-24 18:10:00|959.1|954.1|958.4|953.4|959.1|954.1|957.5|952.5|59
1606241700000|2020-11-24 18:15:00|958.5|953.5|960.4|955.4|960.4|955.4|958.5|953.5|44
1606242000000|2020-11-24 18:20:00|960.3|955.3|960.2|955.2|960.9|955.9|959.8|954.8|44
1606242300000|2020-11-24 18:25:00|959.7|954.7|960.5|955.5|960.5|955.5|958.8|953.8|58
1606242600000|2020-11-24 18:30:00|960.6|955.6|962.6|957.6|963.1|958.1|960.6|955.6|42
1606242900000|2020-11-24 18:35:00|962.5|957.5|961.8|956.8|962.6|957.6|961.1|956.1|58
1606243200000|2020-11-24 18:40:00|962|957|962.7|957.7|962.9|957.9|962|957|57
1606243500000|2020-11-24 18:45:00|962.8|957.8|963.2|958.2|963.2|958.2|962.2|957.2|30
1606243800000|2020-11-24 18:50:00|963.1|958.1|962.8|957.8|963.4|958.4|962.8|957.8|37
1606244100000|2020-11-24 18:55:00|962.9|957.9|961.8|956.8|963.1|958.1|961.8|956.8|50
1606244400000|2020-11-24 19:00:00|961.5|956.5|960|955|961.9|956.9|959.8|954.8|51
1606244700000|2020-11-24 19:05:00|960.1|955.1|960.1|955.1|960.7|955.7|959.9|954.9|45
1606245000000|2020-11-24 19:10:00|960.2|955.2|961.2|956.2|961.3|956.3|959.9|954.9|49
1606245300000|2020-11-24 19:15:00|961.1|956.1|960.2|955.2|962|957|960.1|955.1|38
1606245600000|2020-11-24 19:20:00|960.3|955.3|961|956|961.3|956.3|960.3|955.3|49
1606245900000|2020-11-24 19:25:00|960.8|955.8|961.7|956.7|961.7|956.7|960.6|955.6|28
1606246200000|2020-11-24 19:30:00|961.6|956.6|961.9|956.9|961.9|956.9|961.3|956.3|20
1606246500000|2020-11-24 19:35:00|962.2|957.2|963.3|958.3|964.3|959.3|962.2|957.2|41
1606246800000|2020-11-24 19:40:00|963.1|958.1|962.4|957.4|963.4|958.4|962.3|957.3|40
1606247100000|2020-11-24 19:45:00|962.2|957.2|963.1|958.1|963.3|958.3|962.2|957.2|62
1606247400000|2020-11-24 19:50:00|963.2|958.2|963.2|958.2|963.5|958.5|962.5|957.5|72
1606247700000|2020-11-24 19:55:00|963.4|958.4|963.6|958.6|963.8|958.8|963.1|958.1|38
1606248000000|2020-11-24 20:00:00|963.5|958.5|963.2|958.2|963.9|958.9|962.9|957.9|55
1606248300000|2020-11-24 20:05:00|963.3|958.3|963.8|958.8|963.8|958.8|963|958|44
1606248600000|2020-11-24 20:10:00|963.9|958.9|963.9|958.9|964.4|959.4|963.7|958.7|35
1606248900000|2020-11-24 20:15:00|964|959|964|959|964.3|959.3|963.7|958.7|36
1606249200000|2020-11-24 20:20:00|963.5|958.5|963.6|958.6|963.6|958.6|963|958|48
1606249500000|2020-11-24 20:25:00|963.4|958.4|963.1|958.1|963.9|958.9|963.1|958.1|68
1606249800000|2020-11-24 20:30:00|963.3|958.3|963.8|958.8|963.8|958.8|962.9|957.9|38
1606250100000|2020-11-24 20:35:00|963.7|958.7|964.3|959.3|964.6|959.6|963.4|958.4|40
1606250400000|2020-11-24 20:40:00|964.2|959.2|964.5|959.5|964.8|959.8|964|959|48
1606250700000|2020-11-24 20:45:00|964.6|959.6|964|959|964.6|959.6|963.8|958.8|46
1606251000000|2020-11-24 20:50:00|964.2|959.2|965.1|960.1|965.2|960.2|964.1|959.1|91
1606251300000|2020-11-24 20:55:00|964.7|959.7|964.4|959.4|964.8|959.8|964.1|959.1|82
1606251600000|2020-11-24 21:00:00|964.7|959.7|963.9|958.9|964.9|959.9|963.6|958.6|43
1606251900000|2020-11-24 21:05:00|963.7|958.7|963.7|958.7|964.3|959.3|963.7|958.7|15
1606252200000|2020-11-24 21:10:00|963.8|958.8|963.7|958.7|963.8|958.8|963.4|958.4|16
1606252500000|2020-11-24 21:15:00|963.8|958.8|964.7|959.7|964.9|959.9|963.8|958.8|12
1606252800000|2020-11-24 21:20:00|964.4|959.4|964.4|959.4|964.6|959.6|964.3|959.3|13
1606253100000|2020-11-24 21:25:00|964.5|959.5|964.6|959.6|964.7|959.7|964.2|959.2|20
1606253400000|2020-11-24 21:30:00|964.7|959.7|964.4|959.4|964.7|959.7|963.7|958.7|19
1606253700000|2020-11-24 21:35:00|964.6|959.6|964.6|959.6|964.9|959.9|964.4|959.4|31
1606254000000|2020-11-24 21:40:00|964.7|959.7|965.2|960.2|965.5|960.5|964.5|959.5|22
1606254300000|2020-11-24 21:45:00|964.9|959.9|966.8|961.8|967|962|964.9|959.9|47
1606254600000|2020-11-24 21:50:00|966.7|961.7|966.2|961.2|966.8|961.8|965.9|960.9|23
1606254900000|2020-11-24 21:55:00|966.3|961.3|965.6|960.6|966.8|961.8|965.6|960.6|19
1606258800000|2020-11-24 23:00:00|972|954|968.6|958.3|973.7|958.3|968.5|953.7|55
1606259100000|2020-11-24 23:05:00|968.4|958.2|966|961|968.5|962.3|964.4|957.8|41
1606259400000|2020-11-24 23:10:00|966.2|961.2|965.9|960.9|966.3|961.3|965.4|960.4|30
1606259700000|2020-11-24 23:15:00|966|961|966.1|961.1|966.3|961.3|965.5|960.5|19
1606260000000|2020-11-24 23:20:00|966.3|961.3|965.8|960.8|966.3|961.3|964.3|959.3|34
1606260300000|2020-11-24 23:25:00|965.9|960.9|965.7|960.7|966|961|965|960|31
1606260600000|2020-11-24 23:30:00|965.6|960.6|964.5|959.5|965.6|960.6|964.3|959.3|21
1606260900000|2020-11-24 23:35:00|964|959|964.1|959.1|964.3|959.3|963.7|958.7|34
1606261200000|2020-11-24 23:40:00|964.3|959.3|963.4|958.4|964.4|959.4|963.2|958.2|39
1606261500000|2020-11-24 23:45:00|963.5|958.5|963.8|958.8|963.9|958.9|962.5|957.5|73
1606261800000|2020-11-24 23:50:00|964|959|963.7|958.7|964|959|962.7|957.7|43
1606262100000|2020-11-24 23:55:00|963.8|958.8|964|959|964.9|959.9|963.8|958.8|39
1606262400000|2020-11-25 00:00:00|963.9|958.9|964.2|959.2|964.4|959.4|963.3|958.3|51
1606262700000|2020-11-25 00:05:00|964|959|963.8|958.8|964.8|959.8|963.8|958.8|36
1606263000000|2020-11-25 00:10:00|964|959|964|959|964.3|959.3|963.7|958.7|40
1606263300000|2020-11-25 00:15:00|963.7|958.7|963.3|958.3|964.8|959.8|963.1|958.1|55
1606263600000|2020-11-25 00:20:00|963.2|958.2|963.3|958.3|963.5|958.5|962.6|957.6|35
1606263900000|2020-11-25 00:25:00|963.2|958.2|963.4|958.4|963.7|958.7|963.1|958.1|42
1606264200000|2020-11-25 00:30:00|963.5|958.5|963.8|958.8|964.2|959.2|963.2|958.2|57
1606264500000|2020-11-25 00:35:00|963.6|958.6|963.7|958.7|964.1|959.1|963.5|958.5|25
1606264800000|2020-11-25 00:40:00|963.8|958.8|963.4|958.4|964.2|959.2|963.1|958.1|43
1606265100000|2020-11-25 00:45:00|963.6|958.6|965.7|960.7|965.8|960.8|963.6|958.6|36
1606265400000|2020-11-25 00:50:00|965.9|960.9|965.7|960.7|966|961|965.2|960.2|22
1606265700000|2020-11-25 00:55:00|965.6|960.6|964.8|959.8|966.3|961.3|964.7|959.7|59
1606266000000|2020-11-25 01:00:00|964.7|959.7|967.6|962.6|968.2|963.2|964.6|959.6|120
1606266300000|2020-11-25 01:05:00|967.8|962.8|967.4|962.4|968.1|963.1|967.2|962.2|79
1606266600000|2020-11-25 01:10:00|967.5|962.5|966.7|961.7|967.8|962.8|966.7|961.7|40
1606266900000|2020-11-25 01:15:00|966.8|961.8|966.8|961.8|967.5|962.5|966.2|961.2|72
1606267200000|2020-11-25 01:20:00|966.7|961.7|966.8|961.8|966.9|961.9|965.8|960.8|46
1606267500000|2020-11-25 01:25:00|966.9|961.9|967.6|962.6|967.9|962.9|966.9|961.9|63
1606267800000|2020-11-25 01:30:00|967.7|962.7|967.5|962.5|967.8|962.8|967.1|962.1|36
1606268100000|2020-11-25 01:35:00|967.6|962.6|966.9|961.9|968.1|963.1|966.1|961.1|67
1606268400000|2020-11-25 01:40:00|967|962|967.6|962.6|967.7|962.7|966.4|961.4|55
1606268700000|2020-11-25 01:45:00|967.7|962.7|967.5|962.5|967.9|962.9|967.2|962.2|33
1606269000000|2020-11-25 01:50:00|967.7|962.7|969.9|964.9|971.3|966.3|967.7|962.7|96
1606269300000|2020-11-25 01:55:00|969.8|964.8|970.5|965.5|970.5|965.5|969.5|964.5|55
1606269600000|2020-11-25 02:00:00|970.3|965.3|969.2|964.2|970.4|965.4|968.9|963.9|87
1606269900000|2020-11-25 02:05:00|969.1|964.1|969.8|964.8|969.8|964.8|969|964|40
1606270200000|2020-11-25 02:10:00|969.7|964.7|969.2|964.2|970.2|965.2|969|964|47
1606270500000|2020-11-25 02:15:00|969.1|964.1|969.7|964.7|969.7|964.7|968.9|963.9|28
1606270800000|2020-11-25 02:20:00|969.6|964.6|970.3|965.3|970.3|965.3|969.5|964.5|18
1606271100000|2020-11-25 02:25:00|970.2|965.2|969.3|964.3|970.2|965.2|969.2|964.2|18
1606271400000|2020-11-25 02:30:00|969.1|964.1|969.2|964.2|969.8|964.8|969.1|964.1|61
1606271700000|2020-11-25 02:35:00|969.1|964.1|968.8|963.8|969.4|964.4|968.8|963.8|47
1606272000000|2020-11-25 02:40:00|968.7|963.7|967.1|962.1|968.7|963.7|967|962|32
1606272300000|2020-11-25 02:45:00|967.2|962.2|966.7|961.7|967.3|962.3|966.4|961.4|33
1606272600000|2020-11-25 02:50:00|966.8|961.8|966.8|961.8|966.9|961.9|966.3|961.3|30
1606272900000|2020-11-25 02:55:00|966.9|961.9|967.3|962.3|967.3|962.3|966.3|961.3|51
1606273200000|2020-11-25 03:00:00|967.2|962.2|966.6|961.6|967.6|962.6|966.6|961.6|73
1606273500000|2020-11-25 03:05:00|966.7|961.7|966.2|961.2|966.7|961.7|965.5|960.5|61
1606273800000|2020-11-25 03:10:00|966.1|961.1|966.6|961.6|966.7|961.7|965.7|960.7|50
1606274100000|2020-11-25 03:15:00|966.5|961.5|965.2|960.2|966.5|961.5|965|960|70
1606274400000|2020-11-25 03:20:00|965.1|960.1|965.5|960.5|966.1|961.1|965.1|960.1|40
1606274700000|2020-11-25 03:25:00|965.3|960.3|965.1|960.1|965.4|960.4|964.1|959.1|44
1606275000000|2020-11-25 03:30:00|964.9|959.9|965|960|966.2|961.2|964.8|959.8|41
1606275300000|2020-11-25 03:35:00|964.9|959.9|965.2|960.2|965.2|960.2|964.4|959.4|28
1606275600000|2020-11-25 03:40:00|965.4|960.4|965.5|960.5|965.7|960.7|964.9|959.9|56
1606275900000|2020-11-25 03:45:00|965.4|960.4|965.8|960.8|965.9|960.9|964.8|959.8|44
1606276200000|2020-11-25 03:50:00|965.9|960.9|966|961|966.2|961.2|965.8|960.8|40
1606276500000|2020-11-25 03:55:00|965.9|960.9|965.9|960.9|966|961|965.5|960.5|25
1606276800000|2020-11-25 04:00:00|966|961|964.7|959.7|966.2|961.2|964.7|959.7|48
1606277100000|2020-11-25 04:05:00|964.9|959.9|965.3|960.3|965.9|960.9|964.9|959.9|37
1606277400000|2020-11-25 04:10:00|965.2|960.2|966.5|961.5|966.7|961.7|965.2|960.2|30
1606277700000|2020-11-25 04:15:00|966.6|961.6|967.4|962.4|968|963|966.5|961.5|28
1606278000000|2020-11-25 04:20:00|967.3|962.3|968.3|963.3|968.5|963.5|967.3|962.3|23
1606278300000|2020-11-25 04:25:00|968.2|963.2|968.9|963.9|968.9|963.9|968.1|963.1|21
1606278600000|2020-11-25 04:30:00|968.8|963.8|969.6|964.6|969.6|964.6|968.3|963.3|32
1606278900000|2020-11-25 04:35:00|969.5|964.5|969.5|964.5|969.7|964.7|969.4|964.4|22
1606279200000|2020-11-25 04:40:00|969.6|964.6|969.9|964.9|970.3|965.3|969.3|964.3|38
1606279500000|2020-11-25 04:45:00|969.8|964.8|969.3|964.3|970|965|968.9|963.9|30
1606279800000|2020-11-25 04:50:00|969.4|964.4|969.7|964.7|969.7|964.7|968.9|963.9|28
1606280100000|2020-11-25 04:55:00|969.6|964.6|969.3|964.3|969.6|964.6|969|964|27
1606280400000|2020-11-25 05:00:00|969.1|964.1|969.7|964.7|969.8|964.8|969.1|964.1|30
1606280700000|2020-11-25 05:05:00|969.6|964.6|969.1|964.1|969.7|964.7|969.1|964.1|31
1606281000000|2020-11-25 05:10:00|969.2|964.2|968.8|963.8|969.2|964.2|968.7|963.7|28
1606281300000|2020-11-25 05:15:00|968.7|963.7|968.2|963.2|968.7|963.7|967.5|962.5|25
1606281600000|2020-11-25 05:20:00|968.1|963.1|968|963|968.3|963.3|967.9|962.9|18
1606281900000|2020-11-25 05:25:00|967.9|962.9|967.2|962.2|968|963|967.1|962.1|34
1606282200000|2020-11-25 05:30:00|967.1|962.1|966.1|961.1|967.1|962.1|965.3|960.3|110
1606282500000|2020-11-25 05:35:00|966.3|961.3|966.6|961.6|967.2|962.2|966.2|961.2|40
1606282800000|2020-11-25 05:40:00|966.5|961.5|964.1|959.1|966.8|961.8|964.1|959.1|65
1606283100000|2020-11-25 05:45:00|964|959|965.1|960.1|965.7|960.7|964|959|98
1606283400000|2020-11-25 05:50:00|965|960|964.8|959.8|965.7|960.7|964.6|959.6|72
1606283700000|2020-11-25 05:55:00|964.6|959.6|965|960|965.3|960.3|964.4|959.4|66
1606284000000|2020-11-25 06:00:00|964.9|959.9|965.2|960.2|965.5|960.5|964|959|78
1606284300000|2020-11-25 06:05:00|965.4|960.4|965.3|960.3|965.4|960.4|964.6|959.6|80
1606284600000|2020-11-25 06:10:00|965.2|960.2|964.6|959.6|965.4|960.4|964.6|959.6|64
1606284900000|2020-11-25 06:15:00|964.7|959.7|965.4|960.4|965.6|960.6|964.4|959.4|55
1606285200000|2020-11-25 06:20:00|965.6|960.6|964.9|959.9|965.7|960.7|964.2|959.2|62
1606285500000|2020-11-25 06:25:00|964.7|959.7|967|962|967|962|964.7|959.7|35
1606285800000|2020-11-25 06:30:00|966.8|961.8|968.1|963.1|968.5|963.5|966.8|961.8|65
1606286100000|2020-11-25 06:35:00|968.2|963.2|969.9|964.9|970|965|968.1|963.1|45
1606286400000|2020-11-25 06:40:00|970|965|972.1|967.1|972.1|967.1|969.4|964.4|94
1606286700000|2020-11-25 06:45:00|972.2|967.2|972.2|967.2|972.4|967.4|971.9|966.9|30
1606287000000|2020-11-25 06:50:00|972.3|967.3|970.9|965.9|972.7|967.7|970.5|965.5|43
1606287300000|2020-11-25 06:55:00|970.7|965.7|970.3|965.3|970.7|965.7|970.1|965.1|39
1606287600000|2020-11-25 07:00:00|970.4|965.4|969.1|964.1|970.7|965.7|968.3|963.3|65
1606287900000|2020-11-25 07:05:00|969.2|964.2|969.6|964.6|969.6|964.6|968.6|963.6|32
1606288200000|2020-11-25 07:10:00|969.5|964.5|968.6|963.6|970.1|965.1|968.6|963.6|54
1606288500000|2020-11-25 07:15:00|968.7|963.7|969.1|964.1|969.1|964.1|968.1|963.1|46
1606288800000|2020-11-25 07:20:00|969|964|969.5|964.5|969.7|964.7|969|964|39
1606289100000|2020-11-25 07:25:00|969.4|964.4|969.6|964.6|969.7|964.7|969.2|964.2|20
1606289400000|2020-11-25 07:30:00|969.4|964.4|970|965|970.6|965.6|969.2|964.2|45
1606289700000|2020-11-25 07:35:00|969.9|964.9|971.1|966.1|971.4|966.4|969.6|964.6|86
1606290000000|2020-11-25 07:40:00|971.2|966.2|971.1|966.1|971.2|966.2|970.8|965.8|31
1606290300000|2020-11-25 07:45:00|970.9|965.9|971.1|966.1|971.4|966.4|970|965|64
1606290600000|2020-11-25 07:50:00|971|966|971.1|966.1|971.4|966.4|970.8|965.8|58
1606290900000|2020-11-25 07:55:00|971|966|971.5|966.5|971.6|966.6|970.5|965.5|84
1606291200000|2020-11-25 08:00:00|971.2|966.2|971.7|966.7|972.2|967.2|970.9|965.9|114
1606291500000|2020-11-25 08:05:00|971.6|966.6|971.1|966.1|971.8|966.8|970.7|965.7|67
1606291800000|2020-11-25 08:10:00|971.2|966.2|971.6|966.6|972|967|971.2|966.2|78
1606292100000|2020-11-25 08:15:00|971.5|966.5|971.5|966.5|971.8|966.8|971.1|966.1|79
1606292400000|2020-11-25 08:20:00|971.4|966.4|971.4|966.4|971.5|966.5|970.1|965.1|101
1606292700000|2020-11-25 08:25:00|971.3|966.3|971|966|971.8|966.8|970.7|965.7|89
1606293000000|2020-11-25 08:30:00|970.8|965.8|971.5|966.5|971.5|966.5|970.7|965.7|72
1606293300000|2020-11-25 08:35:00|971.6|966.6|970.9|965.9|971.7|966.7|970.8|965.8|43
1606293600000|2020-11-25 08:40:00|971|966|970.9|965.9|971.4|966.4|969.8|964.8|62
1606293900000|2020-11-25 08:45:00|971|966|967.9|962.9|971.2|966.2|967.7|962.7|76
1606294200000|2020-11-25 08:50:00|967.8|962.8|965.6|960.6|968|963|965.6|960.6|72
1606294500000|2020-11-25 08:55:00|965.5|960.5|966.4|961.4|966.6|961.6|964.8|959.8|53
1606294800000|2020-11-25 09:00:00|966.5|961.5|967.5|962.5|968|963|966.5|961.5|22
1606295100000|2020-11-25 09:05:00|967.6|962.6|967.1|962.1|968.1|963.1|966.6|961.6|56
1606295400000|2020-11-25 09:10:00|966.9|961.9|965.1|960.1|967|962|965|960|36
1606295700000|2020-11-25 09:15:00|964.9|959.9|964.8|959.8|965.2|960.2|964.6|959.6|71
1606296000000|2020-11-25 09:20:00|964.7|959.7|964.1|959.1|964.7|959.7|963|958|80
1606296300000|2020-11-25 09:25:00|964|959|962.5|957.5|964.1|959.1|961.8|956.8|103
1606296600000|2020-11-25 09:30:00|962.4|957.4|964.4|959.4|964.7|959.7|962.4|957.4|99
1606296900000|2020-11-25 09:35:00|964.3|959.3|965.6|960.6|965.6|960.6|964.2|959.2|62
1606297200000|2020-11-25 09:40:00|965.5|960.5|967.7|962.7|968.5|963.5|965.4|960.4|54
1606297500000|2020-11-25 09:45:00|967.8|962.8|966.5|961.5|968|963|966.4|961.4|60
1606297800000|2020-11-25 09:50:00|966.6|961.6|967.4|962.4|968.2|963.2|966.4|961.4|59
1606298100000|2020-11-25 09:55:00|967.5|962.5|967.6|962.6|967.7|962.7|966.9|961.9|46
1606298400000|2020-11-25 10:00:00|967.7|962.7|966.8|961.8|967.7|962.7|966.4|961.4|40
1606298700000|2020-11-25 10:05:00|966.7|961.7|966|961|966.8|961.8|965.8|960.8|50
1606299000000|2020-11-25 10:10:00|966.2|961.2|965.3|960.3|966.3|961.3|964.9|959.9|28
1606299300000|2020-11-25 10:15:00|965.1|960.1|966|961|966|961|965.1|960.1|45
1606299600000|2020-11-25 10:20:00|965.9|960.9|964.3|959.3|966.1|961.1|964.1|959.1|56
1606299900000|2020-11-25 10:25:00|964.2|959.2|962.9|957.9|964.2|959.2|962.9|957.9|66
1606300200000|2020-11-25 10:30:00|963|958|963.4|958.4|963.8|958.8|962.7|957.7|64
1606300500000|2020-11-25 10:35:00|963.3|958.3|965|960|965.4|960.4|963.1|958.1|68
1606300800000|2020-11-25 10:40:00|964.9|959.9|964.5|959.5|965|960|964.4|959.4|33
1606301100000|2020-11-25 10:45:00|964.3|959.3|965.3|960.3|965.5|960.5|964.3|959.3|52
1606301400000|2020-11-25 10:50:00|965.1|960.1|966.8|961.8|967.6|962.6|965.1|960.1|46
1606301700000|2020-11-25 10:55:00|966.9|961.9|964.3|959.3|966.9|961.9|964.2|959.2|62
1606302000000|2020-11-25 11:00:00|964.4|959.4|961.4|956.4|965.1|960.1|960.5|955.5|108
1606302300000|2020-11-25 11:05:00|961.5|956.5|958|953|961.7|956.7|955.5|950.5|161
1606302600000|2020-11-25 11:10:00|957.8|952.8|959.1|954.1|959.9|954.9|956.5|951.5|64
1606302900000|2020-11-25 11:15:00|959.2|954.2|960|955|960|955|958.7|953.7|54
1606303200000|2020-11-25 11:20:00|960.1|955.1|960|955|961.1|956.1|960|955|80
1606303500000|2020-11-25 11:25:00|959.8|954.8|962.5|957.5|962.6|957.6|959.4|954.4|52
1606303800000|2020-11-25 11:30:00|962.3|957.3|962|957|962.4|957.4|960.8|955.8|49
1606304100000|2020-11-25 11:35:00|962.1|957.1|962.1|957.1|962.5|957.5|961.8|956.8|48
1606304400000|2020-11-25 11:40:00|962.2|957.2|959.5|954.5|962.2|957.2|958.8|953.8|68
1606304700000|2020-11-25 11:45:00|959.6|954.6|957.2|952.2|959.9|954.9|956.4|951.4|89
1606305000000|2020-11-25 11:50:00|957.4|952.4|960.4|955.4|961.5|956.5|957.3|952.3|109
1606305300000|2020-11-25 11:55:00|960.5|955.5|959.3|954.3|960.7|955.7|958.2|953.2|52
1606305600000|2020-11-25 12:00:00|959.2|954.2|959.1|954.1|959.8|954.8|958.9|953.9|81
1606305900000|2020-11-25 12:05:00|959|954|955.3|950.3|959|954|952.4|947.4|82
1606306200000|2020-11-25 12:10:00|955.2|950.2|956.6|951.6|956.6|951.6|954.6|949.6|37
1606306500000|2020-11-25 12:15:00|956.7|951.7|958.9|953.9|959|954|956.7|951.7|65
1606306800000|2020-11-25 12:20:00|958.7|953.7|958.2|953.2|958.7|953.7|953.9|948.9|62
1606307100000|2020-11-25 12:25:00|958.1|953.1|961.3|956.3|961.5|956.5|957.6|952.6|71
1606307400000|2020-11-25 12:30:00|961.5|956.5|961.6|956.6|962.2|957.2|960.7|955.7|53
1606307700000|2020-11-25 12:35:00|961.4|956.4|961.6|956.6|963.2|958.2|961.4|956.4|64
1606308000000|2020-11-25 12:40:00|961.5|956.5|962.3|957.3|963.1|958.1|961.5|956.5|63
1606308300000|2020-11-25 12:45:00|962.2|957.2|963.5|958.5|964.2|959.2|962.2|957.2|55
1606308600000|2020-11-25 12:50:00|963.4|958.4|963.3|958.3|963.6|958.6|962.8|957.8|71
1606308900000|2020-11-25 12:55:00|963.4|958.4|963|958|964.3|959.3|962.8|957.8|68
1606309200000|2020-11-25 13:00:00|963.1|958.1|959.9|954.9|963.3|958.3|959.9|954.9|102
1606309500000|2020-11-25 13:05:00|960|955|962.8|957.8|965.4|960.4|959.9|954.9|57
1606309800000|2020-11-25 13:10:00|962.7|957.7|964.1|959.1|964.9|959.9|961|956|40
1606310100000|2020-11-25 13:15:00|964.2|959.2|963.2|958.2|964.9|959.9|963.2|958.2|77
1606310400000|2020-11-25 13:20:00|963.3|958.3|965.9|960.9|965.9|960.9|962.4|957.4|104
1606310700000|2020-11-25 13:25:00|965.8|960.8|966.2|961.2|968.2|963.2|965.8|960.8|93
1606311000000|2020-11-25 13:30:00|966|961|969.8|964.8|970.4|965.4|965.7|960.7|207
1606311300000|2020-11-25 13:35:00|969.9|964.9|969.5|964.5|970.5|965.5|968.5|963.5|117
1606311600000|2020-11-25 13:40:00|969.4|964.4|962.1|957.1|969.4|964.4|961.8|956.8|119
1606311900000|2020-11-25 13:45:00|962|957|961.9|956.9|963.1|958.1|960.5|955.5|112
1606312200000|2020-11-25 13:50:00|961.8|956.8|961.9|956.9|963.6|958.6|959.3|954.3|95
1606312500000|2020-11-25 13:55:00|962|957|963|958|964.4|959.4|962|957|91
1606312800000|2020-11-25 14:00:00|962.5|957.5|959.1|954.1|963|958|958.2|953.2|121
1606313100000|2020-11-25 14:05:00|958.7|953.7|957.6|952.6|959.3|954.3|957.5|952.5|106
1606313400000|2020-11-25 14:10:00|957.5|952.5|958.4|953.4|958.7|953.7|954.8|949.8|150
1606313700000|2020-11-25 14:15:00|958.2|953.2|960.3|955.3|962.2|957.2|957.6|952.6|119
1606314000000|2020-11-25 14:20:00|960.2|955.2|959|954|960.3|955.3|958.6|953.6|97
1606314300000|2020-11-25 14:25:00|959.1|954.1|959.6|954.6|959.7|954.7|957.9|952.9|103
1606314600000|2020-11-25 14:30:00|959.3|954.3|959.4|954.4|959.9|954.9|957.3|952.3|177
1606314900000|2020-11-25 14:35:00|959.5|954.5|960.2|955.2|961.4|956.4|958.7|953.7|190
1606315200000|2020-11-25 14:40:00|960.3|955.3|960.3|955.3|961.2|956.2|959.6|954.6|126
1606315500000|2020-11-25 14:45:00|960.2|955.2|962.4|957.4|962.9|957.9|960.2|955.2|110
1606315800000|2020-11-25 14:50:00|962.6|957.6|961|956|963.6|958.6|960.9|955.9|125
1606316100000|2020-11-25 14:55:00|961.1|956.1|964.1|959.1|964.3|959.3|960.7|955.7|82
1606316400000|2020-11-25 15:00:00|964.2|959.2|963.8|958.8|964.8|959.8|963.6|958.6|115
1606316700000|2020-11-25 15:05:00|963.5|958.5|964|959|965.1|960.1|963|958|119
1606317000000|2020-11-25 15:10:00|964.1|959.1|967.9|962.9|968.2|963.2|964.1|959.1|88
1606317300000|2020-11-25 15:15:00|968|963|965|960|968.6|963.6|964.7|959.7|159
1606317600000|2020-11-25 15:20:00|965.3|960.3|967|962|967.2|962.2|965.3|960.3|88
1606317900000|2020-11-25 15:25:00|967.1|962.1|968.5|963.5|968.6|963.6|967.1|962.1|97
1606318200000|2020-11-25 15:30:00|968.8|963.8|967.9|962.9|969.9|964.9|965.3|960.3|98
1606318500000|2020-11-25 15:35:00|968.1|963.1|969.1|964.1|970.4|965.4|968|963|131
1606318800000|2020-11-25 15:40:00|969|964|968.9|963.9|969.7|964.7|968.5|963.5|91
1606319100000|2020-11-25 15:45:00|968.8|963.8|970.3|965.3|972.7|967.7|967.9|962.9|93
1606319400000|2020-11-25 15:50:00|970.4|965.4|970.5|965.5|971.7|966.7|970.4|965.4|88
1606319700000|2020-11-25 15:55:00|970.6|965.6|969.2|964.2|970.8|965.8|969|964|120
1606320000000|2020-11-25 16:00:00|969.1|964.1|968.3|963.3|969.3|964.3|967.5|962.5|81
1606320300000|2020-11-25 16:05:00|968.4|963.4|972.5|967.5|972.7|967.7|968.2|963.2|81
1606320600000|2020-11-25 16:10:00|972.6|967.6|972.3|967.3|972.8|967.8|971.8|966.8|68
1606320900000|2020-11-25 16:15:00|972.2|967.2|969.5|964.5|972.2|967.2|969.4|964.4|63
1606321200000|2020-11-25 16:20:00|969.6|964.6|971.1|966.1|971.1|966.1|969.5|964.5|102
1606321500000|2020-11-25 16:25:00|971|966|972.1|967.1|972.1|967.1|970.3|965.3|53
1606321800000|2020-11-25 16:30:00|972|967|971.3|966.3|972.3|967.3|971|966|47
1606322100000|2020-11-25 16:35:00|971.2|966.2|971.6|966.6|972.2|967.2|971.1|966.1|66
1606322400000|2020-11-25 16:40:00|971.7|966.7|969.9|964.9|972|967|969.9|964.9|95
1606322700000|2020-11-25 16:45:00|970|965|971.8|966.8|972.6|967.6|970|965|59
1606323000000|2020-11-25 16:50:00|971.9|966.9|971.6|966.6|972.7|967.7|971.6|966.6|73
1606323300000|2020-11-25 16:55:00|971.8|966.8|971.2|966.2|972.4|967.4|971.2|966.2|48
1606323600000|2020-11-25 17:00:00|971.4|966.4|972.8|967.8|973|968|971.4|966.4|54
1606323900000|2020-11-25 17:05:00|972.9|967.9|973.8|968.8|974.4|969.4|972.6|967.6|52
1606324200000|2020-11-25 17:10:00|973.9|968.9|973.4|968.4|974.1|969.1|973|968|47
1606324500000|2020-11-25 17:15:00|973.3|968.3|973.7|968.7|973.7|968.7|972.8|967.8|30
1606324800000|2020-11-25 17:20:00|973.8|968.8|973.6|968.6|974|969|973.5|968.5|32
1606325100000|2020-11-25 17:25:00|973.5|968.5|973.4|968.4|973.6|968.6|973.1|968.1|16
1606325400000|2020-11-25 17:30:00|972.9|967.9|973.2|968.2|973.3|968.3|972.2|967.2|35
1606325700000|2020-11-25 17:35:00|973.3|968.3|973.2|968.2|973.4|968.4|972.9|967.9|20
1606326000000|2020-11-25 17:40:00|973.3|968.3|973.1|968.1|973.5|968.5|972.8|967.8|28
1606326300000|2020-11-25 17:45:00|973.3|968.3|973.3|968.3|973.6|968.6|973.1|968.1|13
1606326600000|2020-11-25 17:50:00|973.2|968.2|972.7|967.7|973.4|968.4|972.4|967.4|38
1606326900000|2020-11-25 17:55:00|972.9|967.9|973|968|973.4|968.4|972.8|967.8|22
1606327200000|2020-11-25 18:00:00|973.1|968.1|970|965|973.5|968.5|969.9|964.9|151
1606327500000|2020-11-25 18:05:00|970.1|965.1|969.1|964.1|970.1|965.1|968.7|963.7|91
1606327800000|2020-11-25 18:10:00|969|964|968.5|963.5|969|964|968|963|54
1606328100000|2020-11-25 18:15:00|968.6|963.6|969.7|964.7|970|965|968.3|963.3|46
1606328400000|2020-11-25 18:20:00|969.6|964.6|969|964|969.7|964.7|968.7|963.7|61
1606328700000|2020-11-25 18:25:00|968.6|963.6|967.8|962.8|968.9|963.9|967.7|962.7|67
1606329000000|2020-11-25 18:30:00|967.9|962.9|969.4|964.4|969.4|964.4|967.9|962.9|48
1606329300000|2020-11-25 18:35:00|969.5|964.5|969.2|964.2|970.4|965.4|969.2|964.2|35
1606329600000|2020-11-25 18:40:00|969|964|969.1|964.1|969.4|964.4|968.7|963.7|42
1606329900000|2020-11-25 18:45:00|969.2|964.2|969.7|964.7|969.7|964.7|968.9|963.9|22
1606330200000|2020-11-25 18:50:00|969.8|964.8|969.6|964.6|969.9|964.9|969.4|964.4|17
1606330500000|2020-11-25 18:55:00|969.8|964.8|975.1|959.6|975.2|965|969.5|959.4|30
1606330800000|2020-11-25 19:00:00|975.2|959.8|969.5|964.5|975.3|965|967.6|959.4|79
1606331100000|2020-11-25 19:05:00|969.4|964.4|968.7|963.7|970.5|965.5|968.5|963.5|71
1606331400000|2020-11-25 19:10:00|968.8|963.8|966.8|961.8|968.8|963.8|965.6|960.6|87
1606331700000|2020-11-25 19:15:00|966.9|961.9|968|963|968.2|963.2|966.8|961.8|46
1606332000000|2020-11-25 19:20:00|968.1|963.1|968.2|963.2|968.3|963.3|968|963|47
1606332300000|2020-11-25 19:25:00|968.1|963.1|966.5|961.5|968.3|963.3|966.4|961.4|51
1606332600000|2020-11-25 19:30:00|966.4|961.4|967.6|962.6|968.2|963.2|966.3|961.3|59
1606332900000|2020-11-25 19:35:00|967.5|962.5|968.2|963.2|968.6|963.6|967.1|962.1|44
1606333200000|2020-11-25 19:40:00|968|963|967.5|962.5|968.4|963.4|967.1|962.1|55
1606333500000|2020-11-25 19:45:00|967.4|962.4|968.1|963.1|968.2|963.2|967.4|962.4|41
1606333800000|2020-11-25 19:50:00|968|963|968.5|963.5|969|964|968|963|28
1606334100000|2020-11-25 19:55:00|968.6|963.6|969.1|964.1|969.5|964.5|968.5|963.5|42
1606334400000|2020-11-25 20:00:00|969|964|969.3|964.3|969.4|964.4|968.8|963.8|62
1606334700000|2020-11-25 20:05:00|969.2|964.2|969.5|964.5|969.6|964.6|969.2|964.2|21
1606335000000|2020-11-25 20:10:00|969.4|964.4|971.4|966.4|971.8|966.8|969.4|964.4|42
1606335300000|2020-11-25 20:15:00|971.3|966.3|971.7|966.7|971.8|966.8|970.7|965.7|43
1606335600000|2020-11-25 20:20:00|971.9|966.9|972.2|967.2|972.3|967.3|971.5|966.5|45
1606335900000|2020-11-25 20:25:00|972.3|967.3|971.7|966.7|972.3|967.3|971.6|966.6|32
1606336200000|2020-11-25 20:30:00|971.5|966.5|971.1|966.1|971.5|966.5|970.7|965.7|25
1606336500000|2020-11-25 20:35:00|971|966|971.4|966.4|971.5|966.5|970.8|965.8|42
1606336800000|2020-11-25 20:40:00|971.6|966.6|971.8|966.8|972|967|971.5|966.5|30
1606337100000|2020-11-25 20:45:00|971.9|966.9|971.7|966.7|972|967|971.4|966.4|31
1606337400000|2020-11-25 20:50:00|971.6|966.6|971.6|966.6|972|967|971.4|966.4|43
1606337700000|2020-11-25 20:55:00|971.8|966.8|971.1|966.1|972.1|967.1|971|966|53
1606338000000|2020-11-25 21:00:00|971|966|970.8|965.8|971.3|966.3|970.7|965.7|26
1606338300000|2020-11-25 21:05:00|970.7|965.7|971|966|971.3|966.3|970.5|965.5|17
1606338600000|2020-11-25 21:10:00|971.3|966.3|971.5|966.5|971.9|966.9|970.8|965.8|37
1606338900000|2020-11-25 21:15:00|971.4|966.4|970.8|965.8|971.5|966.5|970.8|965.8|14
1606339200000|2020-11-25 21:20:00|970.9|965.9|971.2|966.2|971.2|966.2|970.8|965.8|12
1606339500000|2020-11-25 21:25:00|971|966|971.1|966.1|971.2|966.2|971|966|4
1606339800000|2020-11-25 21:30:00|971|966|971.4|966.4|971.4|966.4|970.9|965.9|7
1606340100000|2020-11-25 21:35:00|971.5|966.5|970.8|965.8|971.5|966.5|970.8|965.8|8
1606340400000|2020-11-25 21:40:00|971|966|971|966|971.1|966.1|970.8|965.8|10
1606340700000|2020-11-25 21:45:00|970.9|965.9|971.2|966.2|971.2|966.2|970.8|965.8|10
1606341000000|2020-11-25 21:50:00|971.3|966.3|971.4|966.4|971.6|966.6|971.1|966.1|19
1606341300000|2020-11-25 21:55:00|971.6|966.6|971.4|966.4|971.6|966.6|971.2|966.2|19
1606345500000|2020-11-25 23:05:00|978.1|960.1|972.3|967.3|979.7|967.8|972|960.1|16
1606345800000|2020-11-25 23:10:00|972.2|967.2|972.1|967.1|972.4|967.4|972.1|967.1|6
1606346100000|2020-11-25 23:15:00|972.2|967.2|970.9|965.9|972.2|967.2|970.8|965.8|37
1606346400000|2020-11-25 23:20:00|970.8|965.8|972.4|967.4|972.7|967.7|970.8|965.8|18
1606346700000|2020-11-25 23:25:00|972.3|967.3|972.6|967.6|972.6|967.6|972.3|967.3|10
1606347000000|2020-11-25 23:30:00|972.5|967.5|972.5|967.5|972.6|967.6|971.9|966.9|17
1606347300000|2020-11-25 23:35:00|972.4|967.4|972.5|967.5|972.5|967.5|972.3|967.3|10
1606347600000|2020-11-25 23:40:00|972.3|967.3|971.8|966.8|972.4|967.4|971.7|966.7|27
1606347900000|2020-11-25 23:45:00|971.7|966.7|971.6|966.6|971.7|966.7|971.5|966.5|24
1606348200000|2020-11-25 23:50:00|971.7|966.7|971.6|966.6|971.9|966.9|971.5|966.5|14
1606348500000|2020-11-25 23:55:00|971.5|966.5|971.8|966.8|971.8|966.8|971.5|966.5|4
1606348800000|2020-11-26 00:00:00|971.9|966.9|973.3|968.3|973.3|968.3|971.9|966.9|20
1606349100000|2020-11-26 00:05:00|973.2|968.2|973.1|968.1|973.8|968.8|973.1|968.1|21
1606349400000|2020-11-26 00:10:00|973.2|968.2|973.3|968.3|973.5|968.5|972.6|967.6|25
1606349700000|2020-11-26 00:15:00|973.2|968.2|973.5|968.5|973.7|968.7|973.2|968.2|16
1606350000000|2020-11-26 00:20:00|973.4|968.4|973.6|968.6|973.6|968.6|972.9|967.9|22
1606350300000|2020-11-26 00:25:00|973.7|968.7|973.1|968.1|973.7|968.7|972.8|967.8|29
1606350600000|2020-11-26 00:30:00|972.6|967.6|972|967|972.6|967.6|971.9|966.9|76
1606350900000|2020-11-26 00:35:00|971.9|966.9|971.6|966.6|971.9|966.9|970.7|965.7|30
1606351200000|2020-11-26 00:40:00|971.5|966.5|972.5|967.5|972.6|967.6|971.4|966.4|18
1606351500000|2020-11-26 00:45:00|972.6|967.6|972.5|967.5|972.8|967.8|972.2|967.2|36
1606351800000|2020-11-26 00:50:00|972.6|967.6|973.1|968.1|973.3|968.3|972.6|967.6|55
1606352100000|2020-11-26 00:55:00|973.2|968.2|972.8|967.8|973.6|968.6|972.7|967.7|24
1606352400000|2020-11-26 01:00:00|972.7|967.7|973.8|968.8|973.8|968.8|972.2|967.2|52
1606352700000|2020-11-26 01:05:00|973.7|968.7|973.5|968.5|973.8|968.8|973|968|23
1606353000000|2020-11-26 01:10:00|973.6|968.6|973.5|968.5|973.9|968.9|973.5|968.5|32
1606353300000|2020-11-26 01:15:00|973.6|968.6|973.4|968.4|973.6|968.6|973.4|968.4|11
1606353600000|2020-11-26 01:20:00|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|24
1606353900000|2020-11-26 01:25:00|973.7|968.7|973.7|968.7|973.8|968.8|973|968|24
1606354200000|2020-11-26 01:30:00|973.6|968.6|974.3|969.3|974.3|969.3|973.4|968.4|35
1606354500000|2020-11-26 01:35:00|974.2|969.2|974.2|969.2|974.3|969.3|973.9|968.9|32
1606354800000|2020-11-26 01:40:00|974.3|969.3|974.1|969.1|974.5|969.5|974|969|22
1606355100000|2020-11-26 01:45:00|974.2|969.2|974.3|969.3|974.3|969.3|974|969|34
1606355400000|2020-11-26 01:50:00|974.4|969.4|974|969|974.5|969.5|973.9|968.9|23
1606355700000|2020-11-26 01:55:00|973.9|968.9|973.8|968.8|974.1|969.1|973.7|968.7|7
1606356000000|2020-11-26 02:00:00|973.7|968.7|973.6|968.6|974.1|969.1|973.2|968.2|23
1606356300000|2020-11-26 02:05:00|973.7|968.7|973.8|968.8|974|969|973.3|968.3|39
1606356600000|2020-11-26 02:10:00|973.7|968.7|972.9|967.9|973.7|968.7|972.9|967.9|22
1606356900000|2020-11-26 02:15:00|973|968|973.1|968.1|973.2|968.2|972.9|967.9|9
1606357200000|2020-11-26 02:20:00|973.2|968.2|972.9|967.9|973.3|968.3|972.9|967.9|16
1606357500000|2020-11-26 02:25:00|972.8|967.8|972.6|967.6|973|968|972.4|967.4|24
1606357800000|2020-11-26 02:30:00|972.7|967.7|972.2|967.2|973|968|972.2|967.2|28
1606358100000|2020-11-26 02:35:00|972.3|967.3|972.4|967.4|972.4|967.4|972|967|20
1606358400000|2020-11-26 02:40:00|972.6|967.6|972.9|967.9|972.9|967.9|972.6|967.6|32
1606358700000|2020-11-26 02:45:00|973.1|968.1|972.6|967.6|973.2|968.2|972.3|967.3|25
1606359000000|2020-11-26 02:50:00|972.5|967.5|972.3|967.3|972.8|967.8|972.3|967.3|13
1606359300000|2020-11-26 02:55:00|972.4|967.4|973.6|968.6|973.7|968.7|972.3|967.3|33
1606359600000|2020-11-26 03:00:00|973.5|968.5|973.7|968.7|973.8|968.8|973.5|968.5|13
1606359900000|2020-11-26 03:05:00|973.6|968.6|973.7|968.7|973.8|968.8|973.5|968.5|22
1606360200000|2020-11-26 03:10:00|973.6|968.6|972.9|967.9|973.7|968.7|972.9|967.9|19
1606360500000|2020-11-26 03:15:00|973|968|973.3|968.3|973.5|968.5|972.9|967.9|14
1606360800000|2020-11-26 03:20:00|973.2|968.2|973.5|968.5|973.6|968.6|973.1|968.1|10
1606361100000|2020-11-26 03:25:00|973.4|968.4|973.4|968.4|973.5|968.5|973.2|968.2|22
1606361400000|2020-11-26 03:30:00|973.5|968.5|973.5|968.5|973.8|968.8|973.3|968.3|11
1606361700000|2020-11-26 03:35:00|973.6|968.6|973.8|968.8|973.8|968.8|973.5|968.5|11
1606362000000|2020-11-26 03:40:00|973.7|968.7|973.5|968.5|973.7|968.7|973.5|968.5|3
1606362300000|2020-11-26 03:45:00|973.4|968.4|973|968|973.4|968.4|972.9|967.9|23
1606362600000|2020-11-26 03:50:00|973.1|968.1|973.1|968.1|973.4|968.4|973|968|10
1606362900000|2020-11-26 03:55:00|973.2|968.2|973.5|968.5|973.6|968.6|973.2|968.2|14
1606363200000|2020-11-26 04:00:00|973.6|968.6|973.8|968.8|974|969|973.5|968.5|24
1606363500000|2020-11-26 04:05:00|973.7|968.7|973.7|968.7|974|969|973.7|968.7|18
1606363800000|2020-11-26 04:10:00|973.6|968.6|973.9|968.9|974.1|969.1|973.6|968.6|22
1606364100000|2020-11-26 04:15:00|973.8|968.8|973.7|968.7|974|969|973.7|968.7|18
1606364400000|2020-11-26 04:20:00|973.5|968.5|973.3|968.3|973.6|968.6|973.2|968.2|14
1606364700000|2020-11-26 04:25:00|973.2|968.2|973.5|968.5|973.5|968.5|973|968|20
1606365000000|2020-11-26 04:30:00|973.6|968.6|974.5|969.5|974.5|969.5|973.5|968.5|23
1606365300000|2020-11-26 04:35:00|974.1|969.1|973.4|968.4|974.1|969.1|973.3|968.3|13
1606365600000|2020-11-26 04:40:00|973.5|968.5|973.8|968.8|973.9|968.9|973.5|968.5|13
1606365900000|2020-11-26 04:45:00|973.4|968.4|973.9|968.9|973.9|968.9|973.4|968.4|12
1606366200000|2020-11-26 04:50:00|973.8|968.8|973.9|968.9|974.1|969.1|973.8|968.8|20
1606366500000|2020-11-26 04:55:00|974|969|974.3|969.3|974.3|969.3|974|969|11
1606366800000|2020-11-26 05:00:00|974.4|969.4|974.2|969.2|974.4|969.4|973.7|968.7|34
1606367100000|2020-11-26 05:05:00|974.1|969.1|973.5|968.5|974.3|969.3|973.5|968.5|20
1606367400000|2020-11-26 05:10:00|973.6|968.6|973.4|968.4|973.7|968.7|973.4|968.4|11
1606367700000|2020-11-26 05:15:00|973.5|968.5|973.5|968.5|973.5|968.5|973.3|968.3|21
1606368000000|2020-11-26 05:20:00|973.6|968.6|973.3|968.3|973.6|968.6|973.1|968.1|8
1606368300000|2020-11-26 05:25:00|973.2|968.2|972.7|967.7|973.2|968.2|972.7|967.7|26
1606368600000|2020-11-26 05:30:00|972.8|967.8|968.5|963.5|973.2|968.2|968.1|963.1|108
1606368900000|2020-11-26 05:35:00|968.7|963.7|969.5|964.5|970.1|965.1|968.7|963.7|80
1606369200000|2020-11-26 05:40:00|969.3|964.3|968.1|963.1|969.7|964.7|968|963|71
1606369500000|2020-11-26 05:45:00|968|963|968.9|963.9|969.2|964.2|967.7|962.7|30
1606369800000|2020-11-26 05:50:00|969|964|969|964|969.3|964.3|968.8|963.8|15
1606370100000|2020-11-26 05:55:00|969.1|964.1|969.6|964.6|969.9|964.9|969.1|964.1|31
1606370400000|2020-11-26 06:00:00|969.7|964.7|970.7|965.7|970.9|965.9|969.7|964.7|32
1606370700000|2020-11-26 06:05:00|970.8|965.8|970.9|965.9|971|966|970.4|965.4|28
1606371000000|2020-11-26 06:10:00|970.8|965.8|971.2|966.2|971.6|966.6|970.8|965.8|37
1606371300000|2020-11-26 06:15:00|971.4|966.4|972.9|967.9|973|968|971.4|966.4|27
1606371600000|2020-11-26 06:20:00|972.7|967.7|972.6|967.6|972.8|967.8|972.4|967.4|15
1606371900000|2020-11-26 06:25:00|972.7|967.7|972.5|967.5|973.3|968.3|972.3|967.3|24
1606372200000|2020-11-26 06:30:00|972.3|967.3|972|967|972.5|967.5|972|967|29
1606372500000|2020-11-26 06:35:00|972.2|967.2|972.3|967.3|972.4|967.4|972|967|20
1606372800000|2020-11-26 06:40:00|972.2|967.2|971.2|966.2|972.2|967.2|970.8|965.8|13
1606373100000|2020-11-26 06:45:00|971.3|966.3|970|965|971.8|966.8|970|965|18
1606373400000|2020-11-26 06:50:00|970.1|965.1|972.1|967.1|972.6|967.6|970.1|965.1|36
1606373700000|2020-11-26 06:55:00|972|967|972.2|967.2|972.3|967.3|971.9|966.9|15
1606374000000|2020-11-26 07:00:00|972.1|967.1|971.4|966.4|972.2|967.2|971.3|966.3|34
1606374300000|2020-11-26 07:05:00|971.3|966.3|970.8|965.8|971.6|966.6|970.8|965.8|38
1606374600000|2020-11-26 07:10:00|970.9|965.9|970.4|965.4|971|966|969.9|964.9|36
1606374900000|2020-11-26 07:15:00|970.3|965.3|971.7|966.7|971.9|966.9|970.3|965.3|31
1606375200000|2020-11-26 07:20:00|971.8|966.8|972|967|972.2|967.2|971.8|966.8|17
1606375500000|2020-11-26 07:25:00|972.1|967.1|971.8|966.8|972.2|967.2|971|966|30
1606375800000|2020-11-26 07:30:00|971.9|966.9|972|967|972.1|967.1|970.8|965.8|35
1606376100000|2020-11-26 07:35:00|972.3|967.3|973.1|968.1|973.2|968.2|972.1|967.1|38
1606376400000|2020-11-26 07:40:00|973.4|968.4|973.3|968.3|973.5|968.5|973.2|968.2|9
1606376700000|2020-11-26 07:45:00|973.4|968.4|973.1|968.1|973.6|968.6|972.8|967.8|21
1606377000000|2020-11-26 07:50:00|973.2|968.2|971.6|966.6|973.3|968.3|971.2|966.2|31
1606377300000|2020-11-26 07:55:00|971.5|966.5|971.2|966.2|971.7|966.7|971.1|966.1|31
1606377600000|2020-11-26 08:00:00|971.3|966.3|970.5|965.5|971.5|966.5|970.4|965.4|74
1606377900000|2020-11-26 08:05:00|970.4|965.4|970.9|965.9|971.4|966.4|970.4|965.4|52
1606378200000|2020-11-26 08:10:00|971|966|970.6|965.6|971.7|966.7|970.3|965.3|41
1606378500000|2020-11-26 08:15:00|970.5|965.5|972.5|967.5|972.5|967.5|970|965|72
1606378800000|2020-11-26 08:20:00|972.4|967.4|971.7|966.7|972.5|967.5|971.6|966.6|26
1606379100000|2020-11-26 08:25:00|971.6|966.6|970.2|965.2|971.6|966.6|969.9|964.9|43
1606379400000|2020-11-26 08:30:00|970.3|965.3|969.7|964.7|970.4|965.4|968.8|963.8|58
1606379700000|2020-11-26 08:35:00|969.8|964.8|969.2|964.2|969.8|964.8|968.8|963.8|51
1606380000000|2020-11-26 08:40:00|969.3|964.3|969.6|964.6|970|965|969.3|964.3|38
1606380300000|2020-11-26 08:45:00|969.5|964.5|969.4|964.4|969.7|964.7|969.2|964.2|15
1606380600000|2020-11-26 08:50:00|969.6|964.6|969.7|964.7|969.7|964.7|969.3|964.3|17
1606380900000|2020-11-26 08:55:00|969.8|964.8|969.2|964.2|970|965|969|964|33
1606381200000|2020-11-26 09:00:00|969.1|964.1|968.4|963.4|969.6|964.6|968.3|963.3|20
1606381500000|2020-11-26 09:05:00|968.3|963.3|965.3|960.3|968.3|963.3|965|960|63
1606381800000|2020-11-26 09:10:00|965.2|960.2|965.9|960.9|966.3|961.3|965|960|44
1606382100000|2020-11-26 09:15:00|965.8|960.8|965.5|960.5|965.8|960.8|964.4|959.4|72
1606382400000|2020-11-26 09:20:00|965.6|960.6|966|961|966.6|961.6|965.6|960.6|55
1606382700000|2020-11-26 09:25:00|965.9|960.9|966.7|961.7|966.8|961.8|965.6|960.6|22
1606383000000|2020-11-26 09:30:00|967.1|962.1|966.9|961.9|967.6|962.6|966.8|961.8|32
1606383300000|2020-11-26 09:35:00|966.8|961.8|968.1|963.1|968.1|963.1|966.5|961.5|32
1606383600000|2020-11-26 09:40:00|968|963|966.2|961.2|968.2|963.2|966.2|961.2|46
1606383900000|2020-11-26 09:45:00|966.8|961.8|967.1|962.1|967.6|962.6|966.6|961.6|37
1606384200000|2020-11-26 09:50:00|967.5|962.5|967.3|962.3|967.5|962.5|966.2|961.2|27
1606384500000|2020-11-26 09:55:00|967|962|966|961|967|962|965.7|960.7|26
1606384800000|2020-11-26 10:00:00|965.9|960.9|966.4|961.4|966.4|961.4|965.8|960.8|25
1606385100000|2020-11-26 10:05:00|966.3|961.3|966.8|961.8|967|962|966.3|961.3|12
1606385400000|2020-11-26 10:10:00|967|962|966.7|961.7|967.1|962.1|966.7|961.7|13
1606385700000|2020-11-26 10:15:00|966.8|961.8|965.8|960.8|966.9|961.9|965.6|960.6|30
1606386000000|2020-11-26 10:20:00|965.9|960.9|965|960|965.9|960.9|965|960|9
1606386300000|2020-11-26 10:25:00|964.9|959.9|965.1|960.1|965.6|960.6|964.9|959.9|19
1606386600000|2020-11-26 10:30:00|965.2|960.2|966.8|961.8|967|962|965.2|960.2|25
1606386900000|2020-11-26 10:35:00|966.7|961.7|967|962|967.1|962.1|966.6|961.6|48
1606387200000|2020-11-26 10:40:00|966.9|961.9|966.4|961.4|967.1|962.1|966.3|961.3|28
1606387500000|2020-11-26 10:45:00|966.2|961.2|966.9|961.9|967.2|962.2|966.2|961.2|20
1606387800000|2020-11-26 10:50:00|967.4|962.4|967|962|967.5|962.5|967|962|25
1606388100000|2020-11-26 10:55:00|967.2|962.2|967.5|962.5|967.6|962.6|967.2|962.2|10
1606388400000|2020-11-26 11:00:00|967.6|962.6|966.9|961.9|967.6|962.6|966.7|961.7|21
1606388700000|2020-11-26 11:05:00|966.8|961.8|967.5|962.5|967.5|962.5|966.8|961.8|13
1606389000000|2020-11-26 11:10:00|967.6|962.6|968.3|963.3|968.3|963.3|967.6|962.6|10
1606389300000|2020-11-26 11:15:00|968.2|963.2|968.4|963.4|968.4|963.4|968.1|963.1|6
1606389600000|2020-11-26 11:20:00|968.3|963.3|968.2|963.2|968.7|963.7|968.1|963.1|23
1606389900000|2020-11-26 11:25:00|968.1|963.1|967.9|962.9|968.5|963.5|967.9|962.9|14
1606390200000|2020-11-26 11:30:00|967.8|962.8|967.9|962.9|968.1|963.1|967.7|962.7|9
1606390500000|2020-11-26 11:35:00|967.6|962.6|967.9|962.9|968|963|967.6|962.6|7
1606390800000|2020-11-26 11:40:00|968|963|968|963|968.5|963.5|967.9|962.9|12
1606391100000|2020-11-26 11:45:00|967.8|962.8|968|963|968.2|963.2|967.8|962.8|11
1606391400000|2020-11-26 11:50:00|967.9|962.9|967.9|962.9|968|963|967.8|962.8|5
1606391700000|2020-11-26 11:55:00|968|963|967.5|962.5|968.1|963.1|967|962|37
1606392000000|2020-11-26 12:00:00|967.6|962.6|967.5|962.5|968.3|963.3|967.4|962.4|21
1606392300000|2020-11-26 12:05:00|967.4|962.4|967.7|962.7|967.7|962.7|967.2|962.2|9
1606392600000|2020-11-26 12:10:00|967.5|962.5|967.1|962.1|967.5|962.5|966.9|961.9|24
1606392900000|2020-11-26 12:15:00|966.9|961.9|967.4|962.4|967.5|962.5|966.3|961.3|13
1606393200000|2020-11-26 12:20:00|967.3|962.3|966.9|961.9|967.3|962.3|966.8|961.8|19
1606393500000|2020-11-26 12:25:00|967.1|962.1|966|961|967.1|962.1|966|961|23
1606393800000|2020-11-26 12:30:00|966.2|961.2|966.2|961.2|966.4|961.4|965.9|960.9|10
1606394100000|2020-11-26 12:35:00|966.1|961.1|965|960|966.4|961.4|964.9|959.9|19
1606394400000|2020-11-26 12:40:00|965.1|960.1|965.6|960.6|965.8|960.8|965.1|960.1|22
1606394700000|2020-11-26 12:45:00|965.5|960.5|965.5|960.5|966|961|965.3|960.3|18
1606395000000|2020-11-26 12:50:00|965.4|960.4|964.8|959.8|965.5|960.5|964.6|959.6|32
1606395300000|2020-11-26 12:55:00|964.6|959.6|964|959|964.6|959.6|963.1|958.1|30
1606395600000|2020-11-26 13:00:00|964.2|959.2|964.8|959.8|965.1|960.1|963.3|958.3|77
1606395900000|2020-11-26 13:05:00|964.9|959.9|965.4|960.4|965.8|960.8|964.7|959.7|51
1606396200000|2020-11-26 13:10:00|965.5|960.5|966.1|961.1|966.4|961.4|965.5|960.5|38
1606396500000|2020-11-26 13:15:00|966.3|961.3|965.5|960.5|966.3|961.3|965.2|960.2|24
1606396800000|2020-11-26 13:20:00|965.6|960.6|965.9|960.9|966|961|965.2|960.2|40
1606397100000|2020-11-26 13:25:00|966|961|965.9|960.9|966.2|961.2|965.5|960.5|23
1606397400000|2020-11-26 13:30:00|966.1|961.1|965.5|960.5|966.1|961.1|965.3|960.3|34
1606397700000|2020-11-26 13:35:00|965.4|960.4|963.4|958.4|965.8|960.8|963.3|958.3|44
1606398000000|2020-11-26 13:40:00|963.3|958.3|963.2|958.2|963.5|958.5|962.5|957.5|35
1606398300000|2020-11-26 13:45:00|963.4|958.4|963.8|958.8|963.9|958.9|962.7|957.7|47
1606398600000|2020-11-26 13:50:00|963.9|958.9|962.8|957.8|964.2|959.2|962.6|957.6|41
1606398900000|2020-11-26 13:55:00|962.9|957.9|962.6|957.6|963.2|958.2|961.9|956.9|49
1606399200000|2020-11-26 14:00:00|962.5|957.5|961.5|956.5|962.6|957.6|961.1|956.1|46
1606399500000|2020-11-26 14:05:00|961.7|956.7|962|957|962.3|957.3|961.1|956.1|35
1606399800000|2020-11-26 14:10:00|962.1|957.1|963.8|958.8|963.9|958.9|962|957|47
1606400100000|2020-11-26 14:15:00|963.6|958.6|962.8|957.8|963.6|958.6|962.5|957.5|28
1606400400000|2020-11-26 14:20:00|962.7|957.7|962.8|957.8|963|958|962.5|957.5|19
1606400700000|2020-11-26 14:25:00|962.9|957.9|964.7|959.7|965.2|960.2|962.9|957.9|59
1606401000000|2020-11-26 14:30:00|964.8|959.8|964.4|959.4|965.2|960.2|964.4|959.4|37
1606401300000|2020-11-26 14:35:00|964.5|959.5|964.1|959.1|965|960|964.1|959.1|41
1606401600000|2020-11-26 14:40:00|964|959|961.3|956.3|964|959|960.9|955.9|129
1606401900000|2020-11-26 14:45:00|961.2|956.2|960.1|955.1|961.7|956.7|958.2|953.2|118
1606402200000|2020-11-26 14:50:00|960|955|956.7|951.7|960|955|956.6|951.6|126
1606402500000|2020-11-26 14:55:00|956.8|951.8|957.5|952.5|959|954|956.7|951.7|75
1606402800000|2020-11-26 15:00:00|957.4|952.4|961|956|961|956|954.7|949.7|124
1606403100000|2020-11-26 15:05:00|960.9|955.9|961|956|961.5|956.5|960.3|955.3|53
1606403400000|2020-11-26 15:10:00|960.9|955.9|960.8|955.8|961.2|956.2|960.4|955.4|61
1606403700000|2020-11-26 15:15:00|960.7|955.7|965.5|950|967.4|955.7|959.7|948.9|96
1606404000000|2020-11-26 15:20:00|965.3|949.8|963.9|947.6|965.5|950|963|946.9|56
1606404300000|2020-11-26 15:25:00|963.8|947.5|964.8|948.4|965.1|948.7|963.7|947.3|51
1606404600000|2020-11-26 15:30:00|965|948.7|966.5|950.2|966.6|950.3|964.3|947.9|47
1606404900000|2020-11-26 15:35:00|966.8|950.3|970.1|953.9|970.2|954|966.8|950.3|90
1606405200000|2020-11-26 15:40:00|970|953.8|968.4|952.2|970|953.8|967.6|951.4|42
1606405500000|2020-11-26 15:45:00|968.2|952.1|968.7|952.5|968.8|952.6|968.2|951.9|43
1606405800000|2020-11-26 15:50:00|968.8|952.4|968.6|952.5|968.8|952.7|968.3|952.3|32
1606406100000|2020-11-26 15:55:00|968.7|952.6|969.6|953.4|969.7|953.4|968.6|952.4|98
1606406400000|2020-11-26 16:00:00|969.9|953.3|969.8|953.6|970.3|954.1|969.6|953.3|43
1606406700000|2020-11-26 16:05:00|969.7|953.4|970.2|954.1|970.4|954.3|969.3|953.1|33
1606407000000|2020-11-26 16:10:00|970.3|954.2|970.2|953.9|970.4|954.2|969.2|953.1|52
1606407300000|2020-11-26 16:15:00|970.1|953.8|971.1|955|971.4|955.3|969.8|953.5|42
1606407600000|2020-11-26 16:20:00|971.2|955.1|971.4|955.3|971.8|955.6|971.2|955|23
1606407900000|2020-11-26 16:25:00|971.3|955.2|971.5|955.3|971.7|955.6|970.7|954.6|66
1606408200000|2020-11-26 16:30:00|971.6|955.4|972.5|956.2|973.5|957.4|971.5|955.4|56
1606408500000|2020-11-26 16:35:00|972.4|956.1|972.8|956.7|973.1|956.8|972.2|956.1|58
1606408800000|2020-11-26 16:40:00|972.7|956.6|973.6|957.5|973.6|957.5|972.7|956.6|32
1606409100000|2020-11-26 16:45:00|973.4|957.3|974.8|958.6|974.8|958.6|973.4|957.3|35
1606409400000|2020-11-26 16:50:00|974.7|958.5|973.9|957.7|974.7|958.5|973.3|957.1|46
1606409700000|2020-11-26 16:55:00|974.1|957.9|974.2|958|974.9|958.6|974|957.7|38
1606410000000|2020-11-26 17:00:00|974.1|957.9|974.8|958.6|974.8|958.6|973.8|957.5|36
1606410300000|2020-11-26 17:05:00|974.7|958.5|974.1|957.9|974.8|958.6|974.1|957.9|16
1606410600000|2020-11-26 17:10:00|974.2|958|972.7|956.5|974.3|958.2|972.7|956.5|33
1606410900000|2020-11-26 17:15:00|972.6|956.4|972.9|956.6|973.1|956.9|971.8|955.6|74
1606411200000|2020-11-26 17:20:00|972.8|956.5|972.1|955.9|972.8|956.6|972|955.7|20
1606411500000|2020-11-26 17:25:00|972.2|956|973.5|957.2|973.9|957.6|972.2|956|78
1606411800000|2020-11-26 17:30:00|973.6|957.3|973|956.7|973.9|957.7|972.7|956.5|40
1606412100000|2020-11-26 17:35:00|973.3|957|973|956.9|973.4|957.2|973|956.9|18
1606412400000|2020-11-26 17:40:00|973.2|957.1|973.7|955.7|974.1|957.4|970.1|952.1|36
1606412700000|2020-11-26 17:45:00|973.6|955.6|973.9|955.9|973.9|955.9|973.6|955.6|3
1606431600000|2020-11-26 23:00:00|974|956|967.2|962.2|974.9|962.2|967.2|955.7|20
1606431900000|2020-11-26 23:05:00|967|962|965.9|960.9|967|962|965.9|960.9|16
1606432200000|2020-11-26 23:10:00|966.3|961.3|966.8|961.8|966.8|961.8|966.3|961.3|7
1606432500000|2020-11-26 23:15:00|966.7|961.7|967.1|962.1|967.3|962.3|966.7|961.7|10
1606432800000|2020-11-26 23:20:00|967|962|967.2|962.2|967.2|962.2|966.8|961.8|11
1606433100000|2020-11-26 23:25:00|967.4|962.4|967.9|962.9|967.9|962.9|967.4|962.4|12
1606433400000|2020-11-26 23:30:00|968|963|967.9|962.9|968|963|967.9|962.9|8
1606433700000|2020-11-26 23:35:00|967.3|962.3|967|962|967.3|962.3|966.7|961.7|13
1606434000000|2020-11-26 23:40:00|966.9|961.9|966.9|961.9|967|962|966.8|961.8|4
1606434300000|2020-11-26 23:45:00|966.8|961.8|966.1|961.1|966.9|961.9|965.9|960.9|20
1606434600000|2020-11-26 23:50:00|966.2|961.2|965.9|960.9|966.2|961.2|965.9|960.9|8
1606434900000|2020-11-26 23:55:00|966|961|965.4|960.4|966|961|965.3|960.3|16
1606435200000|2020-11-27 00:00:00|965.5|960.5|966.7|961.7|966.8|961.8|964.4|959.4|62
1606435500000|2020-11-27 00:05:00|966.6|961.6|965.7|960.7|966.6|961.6|965.5|960.5|34
1606435800000|2020-11-27 00:10:00|965.9|960.9|965.3|960.3|965.9|960.9|965.1|960.1|45
1606436100000|2020-11-27 00:15:00|965.4|960.4|966.9|961.9|967.1|962.1|965.2|960.2|60
1606436400000|2020-11-27 00:20:00|967|962|967|962|967.4|962.4|966.8|961.8|26
1606436700000|2020-11-27 00:25:00|966.9|961.9|967.7|962.7|967.8|962.8|966.9|961.9|16
1606437000000|2020-11-27 00:30:00|967.5|962.5|968.4|963.4|968.4|963.4|967.3|962.3|32
1606437300000|2020-11-27 00:35:00|968.5|963.5|969.1|964.1|969.1|964.1|968.5|963.5|24
1606437600000|2020-11-27 00:40:00|969|964|969.1|964.1|969.2|964.2|968.7|963.7|29
1606437900000|2020-11-27 00:45:00|969|964|968.8|963.8|969.2|964.2|968.8|963.8|19
1606438200000|2020-11-27 00:50:00|968.9|963.9|968.1|963.1|969|964|968|963|21
1606438500000|2020-11-27 00:55:00|968|963|968.5|963.5|968.5|963.5|968|963|21
1606438800000|2020-11-27 01:00:00|968.4|963.4|968.1|963.1|968.7|963.7|967.8|962.8|93
1606439100000|2020-11-27 01:05:00|968|963|967.1|962.1|968.5|963.5|966.8|961.8|33
1606439400000|2020-11-27 01:10:00|967|962|966.3|961.3|967|962|966.1|961.1|32
1606439700000|2020-11-27 01:15:00|966.2|961.2|966|961|966.9|961.9|965.7|960.7|43
1606440000000|2020-11-27 01:20:00|966.1|961.1|966.5|961.5|966.6|961.6|965.6|960.6|48
1606440300000|2020-11-27 01:25:00|966.6|961.6|966.4|961.4|966.6|961.6|966.2|961.2|60
1606440600000|2020-11-27 01:30:00|966.8|961.8|965.8|960.8|967|962|965.8|960.8|36
1606440900000|2020-11-27 01:35:00|965.7|960.7|966.8|961.8|966.8|961.8|965.4|960.4|44
1606441200000|2020-11-27 01:40:00|966.7|961.7|966.4|961.4|966.7|961.7|966|961|15
1606441500000|2020-11-27 01:45:00|966.5|961.5|966.7|961.7|966.7|961.7|965.9|960.9|38
1606441800000|2020-11-27 01:50:00|966.6|961.6|966.2|961.2|966.7|961.7|966.2|961.2|10
1606442100000|2020-11-27 01:55:00|966.3|961.3|965.5|960.5|966.5|961.5|965.5|960.5|14
1606442400000|2020-11-27 02:00:00|965.4|960.4|964.4|959.4|965.4|960.4|964.4|959.4|34
1606442700000|2020-11-27 02:05:00|964.5|959.5|964.6|959.6|964.9|959.9|964.4|959.4|22
1606443000000|2020-11-27 02:10:00|964.8|959.8|964.9|959.9|965.1|960.1|964.6|959.6|37
1606443300000|2020-11-27 02:15:00|965|960|963.8|958.8|965|960|963.8|958.8|33
1606443600000|2020-11-27 02:20:00|964|959|963.8|958.8|964.1|959.1|963.8|958.8|18
1606443900000|2020-11-27 02:25:00|963.9|958.9|963.7|958.7|964.2|959.2|963.7|958.7|20
1606444200000|2020-11-27 02:30:00|963.9|958.9|964.3|959.3|964.4|959.4|963.6|958.6|39
1606444500000|2020-11-27 02:35:00|964.4|959.4|964.7|959.7|964.7|959.7|964.4|959.4|9
1606444800000|2020-11-27 02:40:00|964.8|959.8|965.1|960.1|965.1|960.1|964.7|959.7|14
1606445100000|2020-11-27 02:45:00|965|960|964|959|965.1|960.1|963.9|958.9|35
1606445400000|2020-11-27 02:50:00|963.9|958.9|963.3|958.3|964|959|963.2|958.2|29
1606445700000|2020-11-27 02:55:00|963.4|958.4|963.3|958.3|963.5|958.5|962.9|957.9|32
1606446000000|2020-11-27 03:00:00|963.4|958.4|963.1|958.1|963.4|958.4|963|958|10
1606446300000|2020-11-27 03:05:00|962.7|957.7|962.1|957.1|962.7|957.7|962|957|11
1606446600000|2020-11-27 03:10:00|962.2|957.2|962.2|957.2|962.4|957.4|962.1|957.1|35
1606446900000|2020-11-27 03:15:00|962.4|957.4|961.8|956.8|962.4|957.4|961.7|956.7|37
1606447200000|2020-11-27 03:20:00|961.9|956.9|961.8|956.8|962.3|957.3|961.8|956.8|30
1606447500000|2020-11-27 03:25:00|961.9|956.9|961.9|956.9|962.1|957.1|961.9|956.9|5
1606447800000|2020-11-27 03:30:00|962|957|962.4|957.4|962.7|957.7|962|957|17
1606448100000|2020-11-27 03:35:00|962.3|957.3|961|956|962.4|957.4|959.5|954.5|45
1606448400000|2020-11-27 03:40:00|961.1|956.1|961.2|956.2|961.3|956.3|961.1|956.1|8
1606448700000|2020-11-27 03:45:00|961.3|956.3|961.6|956.6|961.6|956.6|961.2|956.2|17
1606449000000|2020-11-27 03:50:00|961.7|956.7|961.4|956.4|961.7|956.7|961.4|956.4|3
1606449300000|2020-11-27 03:55:00|961.5|956.5|961.6|956.6|962.1|957.1|961.5|956.5|22
1606449600000|2020-11-27 04:00:00|961.7|956.7|961.7|956.7|961.8|956.8|961.5|956.5|12
1606449900000|2020-11-27 04:05:00|961.6|956.6|961.8|956.8|961.9|956.9|961.6|956.6|9
1606450200000|2020-11-27 04:10:00|961.9|956.9|961.6|956.6|961.9|956.9|961.6|956.6|10
1606450500000|2020-11-27 04:15:00|961.7|956.7|961.2|956.2|961.7|956.7|961.1|956.1|16
1606450800000|2020-11-27 04:20:00|961.1|956.1|960.1|955.1|961.2|956.2|960.1|955.1|17
1606451100000|2020-11-27 04:25:00|960|955|960.1|955.1|960.3|955.3|959.8|954.8|14
1606451400000|2020-11-27 04:30:00|959.9|954.9|959.9|954.9|960.2|955.2|959.8|954.8|21
1606451700000|2020-11-27 04:35:00|959.8|954.8|959.7|954.7|960.1|955.1|959.7|954.7|10
1606452000000|2020-11-27 04:40:00|959.8|954.8|959.9|954.9|960.1|955.1|959.7|954.7|18
1606452300000|2020-11-27 04:45:00|960.1|955.1|960|955|960.2|955.2|959.9|954.9|8
1606452600000|2020-11-27 04:50:00|960.1|955.1|960.1|955.1|960.4|955.4|960|955|16
1606452900000|2020-11-27 04:55:00|959.9|954.9|960.1|955.1|960.1|955.1|959.9|954.9|6
1606453200000|2020-11-27 05:00:00|960.5|955.5|959.1|954.1|960.5|955.5|958.8|953.8|24
1606453500000|2020-11-27 05:05:00|959.2|954.2|959.4|954.4|959.5|954.5|959.2|954.2|17
1606453800000|2020-11-27 05:10:00|959.5|954.5|959|954|959.7|954.7|959|954|31
1606454100000|2020-11-27 05:15:00|959.1|954.1|959.3|954.3|959.3|954.3|959.1|954.1|18
1606454400000|2020-11-27 05:20:00|959.2|954.2|959.1|954.1|959.2|954.2|959|954|4
1606454700000|2020-11-27 05:25:00|959.4|954.4|959.4|954.4|959.4|954.4|959|954|10
1606455000000|2020-11-27 05:30:00|959.3|954.3|956.7|951.7|959.4|954.4|956.5|951.5|112
1606455300000|2020-11-27 05:35:00|956.6|951.6|956.5|951.5|956.8|951.8|955.2|950.2|43
1606455600000|2020-11-27 05:40:00|956.4|951.4|957.2|952.2|957.3|952.3|956.1|951.1|39
1606455900000|2020-11-27 05:45:00|957.1|952.1|959|954|959|954|957|952|72
1606456200000|2020-11-27 05:50:00|958.9|953.9|958.3|953.3|959.2|954.2|957.7|952.7|58
1606456500000|2020-11-27 05:55:00|958.4|953.4|957.4|952.4|958.5|953.5|957.4|952.4|23
1606456800000|2020-11-27 06:00:00|957.6|952.6|957.8|952.8|958|953|957.4|952.4|42
1606457100000|2020-11-27 06:05:00|957.9|952.9|957.7|952.7|958.3|953.3|957.7|952.7|34
1606457400000|2020-11-27 06:10:00|957.8|952.8|958|953|958.2|953.2|957.8|952.8|14
1606457700000|2020-11-27 06:15:00|958.1|953.1|956.7|951.7|958.4|953.4|956.6|951.6|25
1606458000000|2020-11-27 06:20:00|956.6|951.6|957|952|957.3|952.3|956.4|951.4|24
1606458300000|2020-11-27 06:25:00|956.9|951.9|955.9|950.9|957|952|955.9|950.9|31
1606458600000|2020-11-27 06:30:00|956.4|951.4|956.3|951.3|956.8|951.8|956.1|951.1|22
1606458900000|2020-11-27 06:35:00|956.4|951.4|956.7|951.7|956.9|951.9|956.3|951.3|19
1606459200000|2020-11-27 06:40:00|956.8|951.8|957.1|952.1|957.3|952.3|956.7|951.7|27
1606459500000|2020-11-27 06:45:00|956.8|951.8|956.1|951.1|956.8|951.8|955.9|950.9|20
1606459800000|2020-11-27 06:50:00|956.2|951.2|955.9|950.9|956.3|951.3|955.7|950.7|17
1606460100000|2020-11-27 06:55:00|955.8|950.8|956.9|951.9|956.9|951.9|955.8|950.8|36
1606460400000|2020-11-27 07:00:00|956.7|951.7|957.1|952.1|957.3|952.3|956.7|951.7|24
1606460700000|2020-11-27 07:05:00|957|952|956.3|951.3|957|952|956|951|20
1606461000000|2020-11-27 07:10:00|956.4|951.4|957.1|952.1|957.1|952.1|956.4|951.4|50
1606461300000|2020-11-27 07:15:00|957|952|956.2|951.2|957|952|955.9|950.9|29
1606461600000|2020-11-27 07:20:00|956.4|951.4|956.4|951.4|956.6|951.6|956.1|951.1|19
1606461900000|2020-11-27 07:25:00|956.6|951.6|956.6|951.6|957.1|952.1|956.2|951.2|23
1606462200000|2020-11-27 07:30:00|956.5|951.5|956.5|951.5|956.9|951.9|956.4|951.4|22
1606462500000|2020-11-27 07:35:00|956.7|951.7|957.5|952.5|957.6|952.6|956.5|951.5|24
1606462800000|2020-11-27 07:40:00|957.4|952.4|957.6|952.6|957.8|952.8|957.4|952.4|30
1606463100000|2020-11-27 07:45:00|957.7|952.7|958.4|953.4|958.4|953.4|957.4|952.4|25
1606463400000|2020-11-27 07:50:00|958.3|953.3|959.4|954.4|959.7|954.7|958.2|953.2|56
1606463700000|2020-11-27 07:55:00|959.5|954.5|960.7|955.7|960.9|955.9|959.2|954.2|47
1606464000000|2020-11-27 08:00:00|960.8|955.8|961.4|956.4|962|957|960.4|955.4|65
1606464300000|2020-11-27 08:05:00|961.3|956.3|962.9|957.9|963.8|958.8|960.9|955.9|45
1606464600000|2020-11-27 08:10:00|963|958|963.8|958.8|964.5|959.5|962.6|957.6|51
1606464900000|2020-11-27 08:15:00|963.7|958.7|963.8|958.8|964.8|959.8|963|958|67
1606465200000|2020-11-27 08:20:00|963.7|958.7|963.7|958.7|964.1|959.1|963.4|958.4|49
1606465500000|2020-11-27 08:25:00|963.6|958.6|963.3|958.3|964|959|962.9|957.9|51
1606465800000|2020-11-27 08:30:00|963.2|958.2|963.5|958.5|963.5|958.5|962.7|957.7|61
1606466100000|2020-11-27 08:35:00|963.3|958.3|964.4|959.4|964.5|959.5|963.3|958.3|20
1606466400000|2020-11-27 08:40:00|964.5|959.5|965.1|960.1|965.2|960.2|964.4|959.4|23
1606466700000|2020-11-27 08:45:00|965.2|960.2|965.2|960.2|965.8|960.8|965.2|960.2|32
1606467000000|2020-11-27 08:50:00|965.3|960.3|965.3|960.3|965.4|960.4|964.6|959.6|37
1606467300000|2020-11-27 08:55:00|965.2|960.2|965.1|960.1|965.3|960.3|964.8|959.8|26
1606467600000|2020-11-27 09:00:00|965.2|960.2|966.9|961.9|967.3|962.3|965.1|960.1|42
1606467900000|2020-11-27 09:05:00|966.8|961.8|966.9|961.9|967.9|962.9|966.8|961.8|37
1606468200000|2020-11-27 09:10:00|967|962|967.6|962.6|968.9|963.9|966.9|961.9|63
1606468500000|2020-11-27 09:15:00|967.5|962.5|966.3|961.3|967.5|962.5|966.3|961.3|38
1606468800000|2020-11-27 09:20:00|966.4|961.4|966.9|961.9|967.5|962.5|966.3|961.3|32
1606469100000|2020-11-27 09:25:00|967.2|962.2|965.5|960.5|967.4|962.4|964.3|959.3|92
1606469400000|2020-11-27 09:30:00|965.2|960.2|962.7|957.7|965.3|960.3|961.5|956.5|107
1606469700000|2020-11-27 09:35:00|962.6|957.6|961.8|956.8|962.8|957.8|961.5|956.5|60
1606470000000|2020-11-27 09:40:00|961.9|956.9|960.9|955.9|961.9|956.9|960.6|955.6|49
1606470300000|2020-11-27 09:45:00|961.1|956.1|961.7|956.7|962.3|957.3|960.4|955.4|54
1606470600000|2020-11-27 09:50:00|961.8|956.8|961.7|956.7|962.3|957.3|961.7|956.7|28
1606470900000|2020-11-27 09:55:00|961.8|956.8|961.6|956.6|962.2|957.2|961.4|956.4|51
1606471200000|2020-11-27 10:00:00|961.7|956.7|962.5|957.5|962.9|957.9|961.3|956.3|49
1606471500000|2020-11-27 10:05:00|962.6|957.6|964.7|959.7|965.6|960.6|962.5|957.5|102
1606471800000|2020-11-27 10:10:00|964.8|959.8|966.2|961.2|966.4|961.4|964.7|959.7|57
1606472100000|2020-11-27 10:15:00|966.1|961.1|965.6|960.6|966.1|961.1|965.1|960.1|53
1606472400000|2020-11-27 10:20:00|965.4|960.4|965.3|960.3|965.8|960.8|964.8|959.8|49
1606472700000|2020-11-27 10:25:00|965.4|960.4|965.2|960.2|967.7|962|964.9|957.8|73
1606473000000|2020-11-27 10:30:00|965.1|960.1|962.2|957.2|965.2|960.2|962|957|119
1606473300000|2020-11-27 10:35:00|962|957|961.8|956.8|962.2|957.2|959|954|118
1606473600000|2020-11-27 10:40:00|961.9|956.9|963.1|958.1|963.5|958.5|961.4|956.4|65
1606473900000|2020-11-27 10:45:00|963|958|965.3|960.3|965.4|960.4|962.9|957.9|68
1606474200000|2020-11-27 10:50:00|965.4|960.4|964.1|959.1|965.5|960.5|963.3|958.3|76
1606474500000|2020-11-27 10:55:00|963.9|958.9|963.1|958.1|964|959|962.8|957.8|60
1606474800000|2020-11-27 11:00:00|963.2|958.2|962.9|957.9|963.8|958.8|962.9|957.9|50
1606475100000|2020-11-27 11:05:00|962.8|957.8|962.9|957.9|963.4|958.4|962.1|957.1|36
1606475400000|2020-11-27 11:10:00|963.1|958.1|963.7|958.7|963.7|958.7|962.9|957.9|28
1606475700000|2020-11-27 11:15:00|964|959|964.3|959.3|964.6|959.6|963.6|958.6|28
1606476000000|2020-11-27 11:20:00|964.4|959.4|965.3|960.3|965.3|960.3|964.2|959.2|19
1606476300000|2020-11-27 11:25:00|965.2|960.2|965|960|965.9|960.9|964.8|959.8|54
1606476600000|2020-11-27 11:30:00|964.9|959.9|964.8|959.8|965.1|960.1|964.6|959.6|36
1606476900000|2020-11-27 11:35:00|964.5|959.5|963.3|958.3|964.7|959.7|963.3|958.3|39
1606477200000|2020-11-27 11:40:00|963.2|958.2|962.8|957.8|963.7|958.7|962.8|957.8|44
1606477500000|2020-11-27 11:45:00|962.7|957.7|964.1|959.1|964.2|959.2|962.7|957.7|66
1606477800000|2020-11-27 11:50:00|963.8|958.8|962.1|957.1|963.9|958.9|961.9|956.9|60
1606478100000|2020-11-27 11:55:00|961.9|956.9|962.4|957.4|962.7|957.7|961.9|956.9|29
1606478400000|2020-11-27 12:00:00|962.3|957.3|962.9|957.9|963.3|958.3|962.3|957.3|51
1606478700000|2020-11-27 12:05:00|963.1|958.1|965.1|960.1|965.3|960.3|962.8|957.8|99
1606479000000|2020-11-27 12:10:00|965|960|964.4|959.4|965|960|964|959|84
1606479300000|2020-11-27 12:15:00|964.5|959.5|964.9|959.9|965.9|960.9|964.4|959.4|72
1606479600000|2020-11-27 12:20:00|964.8|959.8|964.3|959.3|964.9|959.9|963.2|958.2|46
1606479900000|2020-11-27 12:25:00|964.4|959.4|964.8|959.8|964.8|959.8|963.8|958.8|27
1606480200000|2020-11-27 12:30:00|964.9|959.9|964.8|959.8|965|960|964.3|959.3|10
1606480500000|2020-11-27 12:35:00|964.9|959.9|966.4|961.4|966.7|961.7|964.9|959.9|34
1606480800000|2020-11-27 12:40:00|966.5|961.5|966.6|961.6|966.8|961.8|965.9|960.9|33
1606481100000|2020-11-27 12:45:00|966.5|961.5|966|961|966.5|961.5|966|961|27
1606481400000|2020-11-27 12:50:00|966.1|961.1|965.8|960.8|966.2|961.2|965.6|960.6|52
1606481700000|2020-11-27 12:55:00|965.9|960.9|965.1|960.1|966|961|964.6|959.6|29
1606482000000|2020-11-27 13:00:00|965.2|960.2|964.6|959.6|965.2|960.2|963.4|958.4|89
1606482300000|2020-11-27 13:05:00|964.5|959.5|962.4|957.4|964.9|959.9|962.4|957.4|111
1606482600000|2020-11-27 13:10:00|962.5|957.5|959.3|954.3|962.5|957.5|958.1|953.1|299
1606482900000|2020-11-27 13:15:00|959.2|954.2|963.3|958.3|964.3|959.3|958.5|953.5|230
1606483200000|2020-11-27 13:20:00|961.4|956.4|961.3|956.3|962.9|957.9|959.5|954.5|201
1606483500000|2020-11-27 13:25:00|961.2|956.2|962.2|957.2|962.9|957.9|959.8|954.8|230
1606483800000|2020-11-27 13:30:00|962.1|957.1|959|954|963.3|958.3|957.8|952.8|254
1606484100000|2020-11-27 13:35:00|958.9|953.9|961|956|961.4|956.4|958.9|953.9|223
1606484400000|2020-11-27 13:40:00|960.8|955.8|958.8|953.8|960.8|955.8|958.7|953.7|143
1606484700000|2020-11-27 13:45:00|959|954|960.9|955.9|962.4|957.4|958.8|953.8|168
1606485000000|2020-11-27 13:50:00|960.6|955.6|957.6|952.6|961.2|956.2|957.3|952.3|150
1606485300000|2020-11-27 13:55:00|957.7|952.7|952.6|947.6|957.7|952.7|952.4|947.4|274
1606485600000|2020-11-27 14:00:00|952.7|947.7|953.1|948.1|954|949|951.7|946.7|208
1606485900000|2020-11-27 14:05:00|952.9|947.9|956.3|951.3|957.1|952.1|952.4|947.4|202
1606486200000|2020-11-27 14:10:00|956.2|951.2|952.8|947.8|956.8|951.8|951.8|946.8|174
1606486500000|2020-11-27 14:15:00|952.7|947.7|951.8|946.8|953.7|948.7|950.8|945.8|198
1606486800000|2020-11-27 14:20:00|951.7|946.7|952.5|947.5|952.6|947.6|950.8|945.8|120
1606487100000|2020-11-27 14:25:00|952.4|947.4|953.9|948.9|955.5|950.5|951.9|946.9|112
1606487400000|2020-11-27 14:30:00|954.1|949.1|958.9|953.9|959.6|954.6|953.1|948.1|254
1606487700000|2020-11-27 14:35:00|958.8|953.8|963.4|958.4|963.8|958.8|958.2|953.2|238
1606488000000|2020-11-27 14:40:00|963.5|958.5|964.1|959.1|964.3|959.3|961.4|956.4|197
1606488300000|2020-11-27 14:45:00|964.2|959.2|961.7|956.7|967.1|962.1|961.6|956.6|253
1606488600000|2020-11-27 14:50:00|961.8|956.8|966.2|961.2|966.2|961.2|961.8|956.8|148
1606488900000|2020-11-27 14:55:00|966.3|961.3|965.7|960.7|966.7|961.7|964.5|959.5|146
1606489200000|2020-11-27 15:00:00|965.6|960.6|965.2|960.2|967.1|962.1|964.1|959.1|195
1606489500000|2020-11-27 15:05:00|965.3|960.3|967|962|967.7|962.7|965.1|960.1|149
1606489800000|2020-11-27 15:10:00|966.9|961.9|968.9|963.9|969.2|964.2|965.7|960.7|110
1606490100000|2020-11-27 15:15:00|968.8|963.8|967.4|962.4|969.3|964.3|967.1|962.1|114
1606490400000|2020-11-27 15:20:00|967.5|962.5|970.8|965.8|971|966|967.1|962.1|132
1606490700000|2020-11-27 15:25:00|970.9|965.9|970.8|965.8|972.3|967.3|969|964|133
1606491000000|2020-11-27 15:30:00|970.7|965.7|972.8|967.8|973.3|968.3|969.9|964.9|160
1606491300000|2020-11-27 15:35:00|972.7|967.7|973|968|974|969|972.1|967.1|107
1606491600000|2020-11-27 15:40:00|972.7|967.7|971.6|966.6|973.2|968.2|970.8|965.8|128
1606491900000|2020-11-27 15:45:00|971.7|966.7|970.6|965.6|972.1|967.1|970.4|965.4|126
1606492200000|2020-11-27 15:50:00|970.7|965.7|969.7|964.7|970.7|965.7|969.6|964.6|99
1606492500000|2020-11-27 15:55:00|970|965|970.3|965.3|970.8|965.8|969.6|964.6|102
1606492800000|2020-11-27 16:00:00|970.2|965.2|974.3|969.3|974.5|969.5|970.2|965.2|124
1606493100000|2020-11-27 16:05:00|974.4|969.4|973|968|974.6|969.6|972.4|967.4|96
1606493400000|2020-11-27 16:10:00|972.8|967.8|974.7|969.7|975|970|972.8|967.8|104
1606493700000|2020-11-27 16:15:00|974.6|969.6|974.9|969.9|974.9|969.9|974.1|969.1|85
1606494000000|2020-11-27 16:20:00|974.7|969.7|974.5|969.5|975.1|970.1|974|969|61
1606494300000|2020-11-27 16:25:00|974.4|969.4|974.9|969.9|975.1|970.1|973.7|968.7|54
1606494600000|2020-11-27 16:30:00|975|970|975.3|970.3|975.4|970.4|974.6|969.6|70
1606494900000|2020-11-27 16:35:00|975.4|970.4|974.8|969.8|975.4|970.4|974.2|969.2|99
1606495200000|2020-11-27 16:40:00|974.9|969.9|972.1|967.1|975.1|970.1|971.6|966.6|87
1606495500000|2020-11-27 16:45:00|972|967|970.9|965.9|972|967|970.3|965.3|95
1606495800000|2020-11-27 16:50:00|971|966|970.4|965.4|971.1|966.1|969.7|964.7|59
1606496100000|2020-11-27 16:55:00|970.7|965.7|968.6|963.6|971|966|968.4|963.4|86
1606496400000|2020-11-27 17:00:00|968.8|963.8|967.8|962.8|968.8|963.8|966|961|154
1606496700000|2020-11-27 17:05:00|967.7|962.7|968.5|963.5|968.8|963.8|967|962|75
1606497000000|2020-11-27 17:10:00|968.6|963.6|969.5|964.5|969.8|964.8|968.6|963.6|64
1606497300000|2020-11-27 17:15:00|969.4|964.4|968.5|963.5|969.5|964.5|967.6|962.6|51
1606497600000|2020-11-27 17:20:00|968.4|963.4|967.5|962.5|968.4|963.4|967|962|73
1606497900000|2020-11-27 17:25:00|967.6|962.6|967.6|962.6|967.8|962.8|966.9|961.9|31
1606498200000|2020-11-27 17:30:00|967.9|962.9|968.2|963.2|968.6|963.6|967.1|962.1|28
1606498500000|2020-11-27 17:35:00|968.4|963.4|968.4|963.4|969.2|964.2|968.3|963.3|59
1606498800000|2020-11-27 17:40:00|968.2|963.2|971.1|966.1|971.1|966.1|968.2|963.2|55
1606499100000|2020-11-27 17:45:00|970.9|965.9|970.9|965.9|970.9|965.9|967.8|962.8|68
1606499400000|2020-11-27 17:50:00|971.1|966.1|971.1|966.1|971.2|966.2|969.9|964.9|27
1606499700000|2020-11-27 17:55:00|970.9|965.9|971.3|966.3|971.6|966.6|970.9|965.9|17
1606500000000|2020-11-27 18:00:00|971.5|966.5|970.5|965.5|971.5|966.5|970.5|965.5|24
1606500300000|2020-11-27 18:05:00|970.7|965.7|970|965|970.7|965.7|969.6|964.6|8
1606500600000|2020-11-27 18:10:00|969.9|964.9|971.4|966.4|972.2|967.2|969.9|964.9|19
1606500900000|2020-11-27 18:15:00|971.9|966.9|971.5|966.5|971.9|966.9|970.9|965.9|24
1606501200000|2020-11-27 18:20:00|970.9|965.9|970.5|965.5|971.7|966.7|970.5|965.5|29
1606501500000|2020-11-27 18:25:00|970.2|965.2|969.7|964.7|970.3|965.3|969.6|964.6|18
1606501800000|2020-11-27 18:30:00|969.9|964.9|970.2|965.2|970.6|965.6|969.9|964.9|10
1606502100000|2020-11-27 18:35:00|970.4|965.4|970.6|965.6|970.8|965.8|970.4|965.4|14
1606502400000|2020-11-27 18:40:00|970.7|965.7|973|968|973|968|970.7|965.7|29
1606690800000|2020-11-29 23:00:00|979.6|961.6|974.7|969.7|979.7|969.7|971.7|960.3|73
1606691100000|2020-11-29 23:05:00|974.6|969.6|970.4|965.4|974.9|969.9|970.1|965.1|37
1606691400000|2020-11-29 23:10:00|970.6|965.6|970.6|965.6|971.4|966.4|970.4|965.4|34
1606691700000|2020-11-29 23:15:00|970.5|965.5|970.7|965.7|972.2|967.2|970.5|965.5|39
1606692000000|2020-11-29 23:20:00|970.8|965.8|971.2|966.2|971.3|966.3|970.3|965.3|31
1606692300000|2020-11-29 23:25:00|971.3|966.3|972|967|972.1|967.1|971|966|28
1606692600000|2020-11-29 23:30:00|972.1|967.1|971.6|966.6|972.1|967.1|971.4|966.4|22
1606692900000|2020-11-29 23:35:00|971.5|966.5|972.1|967.1|972.1|967.1|970.6|965.6|31
1606693200000|2020-11-29 23:40:00|972.2|967.2|972|967|972.3|967.3|971.9|966.9|25
1606693500000|2020-11-29 23:45:00|971.8|966.8|973.7|968.7|973.8|968.8|971.8|966.8|27
1606693800000|2020-11-29 23:50:00|973.9|968.9|973.3|968.3|973.9|968.9|973|968|32
1606694100000|2020-11-29 23:55:00|973.2|968.2|972.7|967.7|973.8|968.8|972.6|967.6|34
1606694400000|2020-11-30 00:00:00|972.8|967.8|972.9|967.9|973.6|968.6|972|967|97
1606694700000|2020-11-30 00:05:00|972.7|967.7|971.9|966.9|972.7|967.7|971.4|966.4|64
1606695000000|2020-11-30 00:10:00|971.8|966.8|972.9|967.9|972.9|967.9|971.6|966.6|42
1606695300000|2020-11-30 00:15:00|973.1|968.1|974.3|969.3|974.6|969.6|972.6|967.6|73
1606695600000|2020-11-30 00:20:00|974.4|969.4|970.6|965.6|974.6|969.6|970.4|965.4|84
1606695900000|2020-11-30 00:25:00|970.8|965.8|969.5|964.5|971|966|968.4|963.4|78
1606696200000|2020-11-30 00:30:00|969.6|964.6|969.9|964.9|969.9|964.9|968.5|963.5|65
1606696500000|2020-11-30 00:35:00|970|965|972|967|972.7|967.7|970|965|41
1606696800000|2020-11-30 00:40:00|971.9|966.9|972.1|967.1|972.2|967.2|970.6|965.6|53
1606697100000|2020-11-30 00:45:00|971.8|966.8|972.1|967.1|972.4|967.4|970.8|965.8|41
1606697400000|2020-11-30 00:50:00|971.7|966.7|972.1|967.1|972.3|967.3|971.6|966.6|23
1606697700000|2020-11-30 00:55:00|972|967|971.9|966.9|972.3|967.3|971|966|34
1606698000000|2020-11-30 01:00:00|971.6|966.6|973.5|968.5|973.7|968.7|971.5|966.5|148
1606698300000|2020-11-30 01:05:00|973.7|968.7|970.6|965.6|973.7|968.7|969.6|964.6|110
1606698600000|2020-11-30 01:10:00|970.7|965.7|970|965|970.8|965.8|969.5|964.5|94
1606698900000|2020-11-30 01:15:00|969.9|964.9|971.1|966.1|971.3|966.3|969.9|964.9|49
1606699200000|2020-11-30 01:20:00|971.5|966.5|971.4|966.4|971.7|966.7|970.5|965.5|47
1606699500000|2020-11-30 01:25:00|971.2|966.2|970.2|965.2|971.5|966.5|969.9|964.9|68
1606699800000|2020-11-30 01:30:00|970.3|965.3|970.5|965.5|970.9|965.9|969.6|964.6|86
1606700100000|2020-11-30 01:35:00|970.4|965.4|970.4|965.4|971.1|966.1|969.9|964.9|60
1606700400000|2020-11-30 01:40:00|970.5|965.5|970.5|965.5|970.7|965.7|969.8|964.8|56
1606700700000|2020-11-30 01:45:00|970.4|965.4|970|965|970.7|965.7|969.6|964.6|52
1606701000000|2020-11-30 01:50:00|969.8|964.8|970.3|965.3|970.3|965.3|969.3|964.3|30
1606701300000|2020-11-30 01:55:00|970.2|965.2|971.6|966.6|971.6|966.6|970.2|965.2|82
1606701600000|2020-11-30 02:00:00|971.8|966.8|971.4|966.4|971.9|966.9|970.7|965.7|65
1606701900000|2020-11-30 02:05:00|971.5|966.5|971.3|966.3|971.9|966.9|971.2|966.2|33
1606702200000|2020-11-30 02:10:00|971.2|966.2|970.7|965.7|971.5|966.5|970.4|965.4|58
1606702500000|2020-11-30 02:15:00|970.8|965.8|968.8|963.8|970.8|965.8|968.7|963.7|62
1606702800000|2020-11-30 02:20:00|968.9|963.9|969.5|964.5|969.5|964.5|968.8|963.8|35
1606703100000|2020-11-30 02:25:00|969.3|964.3|969|964|969.5|964.5|969|964|30
1606703400000|2020-11-30 02:30:00|968.9|963.9|966.7|961.7|969|964|966.3|961.3|168
1606703700000|2020-11-30 02:35:00|966.9|961.9|967.1|962.1|967.5|962.5|966|961|98
1606704000000|2020-11-30 02:40:00|967.3|962.3|967.1|962.1|967.9|962.9|966.6|961.6|61
1606704300000|2020-11-30 02:45:00|967|962|966.7|961.7|967|962|965.4|960.4|78
1606704600000|2020-11-30 02:50:00|966.6|961.6|964.1|959.1|966.6|961.6|963.7|958.7|121
1606704900000|2020-11-30 02:55:00|964.2|959.2|962.4|957.4|964.7|959.7|962.3|957.3|247
1606705200000|2020-11-30 03:00:00|962.7|957.7|962.8|957.8|963.4|958.4|960.1|955.1|272
1606705500000|2020-11-30 03:05:00|962.7|957.7|965.4|960.4|965.7|960.7|962.7|957.7|123
1606705800000|2020-11-30 03:10:00|965.3|960.3|965.6|960.6|965.8|960.8|963.6|958.6|147
1606706100000|2020-11-30 03:15:00|965.5|960.5|964.3|959.3|965.5|960.5|964.2|959.2|111
1606706400000|2020-11-30 03:20:00|964.4|959.4|963.5|958.5|965|960|963.2|958.2|96
1606706700000|2020-11-30 03:25:00|963.4|958.4|964.5|959.5|964.7|959.7|963.3|958.3|179
1606707000000|2020-11-30 03:30:00|964.4|959.4|964.6|959.6|965.4|960.4|964|959|99
1606707300000|2020-11-30 03:35:00|964.5|959.5|964.1|959.1|964.9|959.9|964.1|959.1|63
1606707600000|2020-11-30 03:40:00|964|959|963.8|958.8|964.1|959.1|963.6|958.6|29
1606707900000|2020-11-30 03:45:00|963.9|958.9|963.9|958.9|964.3|959.3|963.7|958.7|20
1606708200000|2020-11-30 03:50:00|964|959|964.8|959.8|964.8|959.8|963.7|958.7|32
1606708500000|2020-11-30 03:55:00|964.6|959.6|965.3|960.3|965.6|960.6|964.3|959.3|41
1606708800000|2020-11-30 04:00:00|965.2|960.2|965.8|960.8|965.8|960.8|965|960|18
1606709100000|2020-11-30 04:05:00|965.7|960.7|965.2|960.2|966.1|961.1|964.6|959.6|42
1606709400000|2020-11-30 04:10:00|965.1|960.1|964.4|959.4|965.5|960.5|964.2|959.2|48
1606709700000|2020-11-30 04:15:00|964.5|959.5|965.6|960.6|965.6|960.6|964|959|34
1606710000000|2020-11-30 04:20:00|965.5|960.5|964.9|959.9|965.7|960.7|964.7|959.7|41
1606710300000|2020-11-30 04:25:00|965|960|963.4|958.4|965|960|962.3|957.3|74
1606710600000|2020-11-30 04:30:00|963.3|958.3|963.2|958.2|963.8|958.8|963|958|39
1606710900000|2020-11-30 04:35:00|963.3|958.3|963.6|958.6|963.9|958.9|963.2|958.2|40
1606711200000|2020-11-30 04:40:00|963.5|958.5|962.8|957.8|963.8|958.8|962.8|957.8|29
1606711500000|2020-11-30 04:45:00|962.9|957.9|963.1|958.1|963.1|958.1|962.4|957.4|24
1606711800000|2020-11-30 04:50:00|963.2|958.2|962.8|957.8|963.8|958.8|962.4|957.4|30
1606712100000|2020-11-30 04:55:00|962.7|957.7|962.3|957.3|963.3|958.3|962.2|957.2|41
1606712400000|2020-11-30 05:00:00|962.4|957.4|963.1|958.1|963.1|958.1|962.2|957.2|30
1606712700000|2020-11-30 05:05:00|963.2|958.2|961.4|956.4|963.2|958.2|961.4|956.4|62
1606713000000|2020-11-30 05:10:00|961.5|956.5|959.6|954.6|961.8|956.8|959.6|954.6|79
1606713300000|2020-11-30 05:15:00|959.5|954.5|959.8|954.8|959.9|954.9|958.3|953.3|113
1606713600000|2020-11-30 05:20:00|959.9|954.9|961.5|956.5|961.7|956.7|959.8|954.8|52
1606713900000|2020-11-30 05:25:00|961.8|956.8|961.1|956.1|961.8|956.8|960.6|955.6|49
1606714200000|2020-11-30 05:30:00|960.9|955.9|961.4|956.4|962.3|957.3|959.7|954.7|242
1606714500000|2020-11-30 05:35:00|961.3|956.3|961.6|956.6|962.2|957.2|961.1|956.1|110
1606714800000|2020-11-30 05:40:00|961.7|956.7|961.2|956.2|962.2|957.2|960.5|955.5|113
1606715100000|2020-11-30 05:45:00|961.3|956.3|961|956|961.8|956.8|960.8|955.8|89
1606715400000|2020-11-30 05:50:00|960.9|955.9|960.6|955.6|961|956|959.7|954.7|105
1606715700000|2020-11-30 05:55:00|960.7|955.7|960.6|955.6|961.6|956.6|960.3|955.3|115
1606716000000|2020-11-30 06:00:00|960.4|955.4|959.6|954.6|961|956|959.2|954.2|70
1606716300000|2020-11-30 06:05:00|959.4|954.4|959.6|954.6|960.3|955.3|959.3|954.3|83
1606716600000|2020-11-30 06:10:00|959.4|954.4|959.4|954.4|959.4|954.4|958.8|953.8|79
1606716900000|2020-11-30 06:15:00|959.3|954.3|957.6|952.6|959.8|954.8|957.6|952.6|82
1606717200000|2020-11-30 06:20:00|957.4|952.4|957.8|952.8|958.2|953.2|957.3|952.3|51
1606717500000|2020-11-30 06:25:00|957.9|952.9|959.7|954.7|959.8|954.8|957.9|952.9|75
1606717800000|2020-11-30 06:30:00|959.6|954.6|959.8|954.8|960.2|955.2|959.4|954.4|85
1606718100000|2020-11-30 06:35:00|959.6|954.6|960.4|955.4|960.6|955.6|959.5|954.5|130
1606718400000|2020-11-30 06:40:00|960.3|955.3|960.6|955.6|960.7|955.7|959.7|954.7|108
1606718700000|2020-11-30 06:45:00|960.7|955.7|962.1|957.1|962.2|957.2|960.3|955.3|98
1606719000000|2020-11-30 06:50:00|962|957|961.7|956.7|962.7|957.7|961.6|956.6|94
1606719300000|2020-11-30 06:55:00|961.8|956.8|960.3|955.3|961.9|956.9|960.2|955.2|109
1606719600000|2020-11-30 07:00:00|960.4|955.4|960.9|955.9|961|956|959.6|954.6|104
1606719900000|2020-11-30 07:05:00|960.8|955.8|961.4|956.4|961.4|956.4|960.5|955.5|80
1606720200000|2020-11-30 07:10:00|961.6|956.6|961.9|956.9|962|957|961.3|956.3|89
1606720500000|2020-11-30 07:15:00|961.8|956.8|963.6|958.6|963.8|958.8|961.7|956.7|97
1606720800000|2020-11-30 07:20:00|963.5|958.5|962.1|957.1|963.6|958.6|961.8|956.8|95
1606721100000|2020-11-30 07:25:00|962.3|957.3|962.3|957.3|963|958|961.5|956.5|70
1606721400000|2020-11-30 07:30:00|962.2|957.2|961.7|956.7|962.3|957.3|961.6|956.6|59
1606721700000|2020-11-30 07:35:00|961.6|956.6|962.7|957.7|962.9|957.9|961.4|956.4|40
1606722000000|2020-11-30 07:40:00|962.6|957.6|962.2|957.2|962.6|957.6|961.5|956.5|58
1606722300000|2020-11-30 07:45:00|962.3|957.3|962.9|957.9|963.2|958.2|961.3|956.3|78
1606722600000|2020-11-30 07:50:00|962.8|957.8|964.4|959.4|964.5|959.5|962.8|957.8|121
1606722900000|2020-11-30 07:55:00|964.6|959.6|963.7|958.7|964.8|959.8|963.3|958.3|91
1606723200000|2020-11-30 08:00:00|963.8|958.8|962.6|957.6|964.3|959.3|961.9|956.9|109
1606723500000|2020-11-30 08:05:00|962.7|957.7|961.6|956.6|962.9|957.9|961.5|956.5|89
1606723800000|2020-11-30 08:10:00|961.5|956.5|962.9|957.9|963.3|958.3|960.5|955.5|84
1606724100000|2020-11-30 08:15:00|962.8|957.8|961.9|956.9|963.5|958.5|961.7|956.7|99
1606724400000|2020-11-30 08:20:00|962|957|965.8|960.8|966.1|961.1|962|957|138
1606724700000|2020-11-30 08:25:00|965.6|960.6|965.6|960.6|966.1|961.1|965.3|960.3|103
1606725000000|2020-11-30 08:30:00|965.5|960.5|965.6|960.6|966.2|961.2|965|960|129
1606725300000|2020-11-30 08:35:00|965.5|960.5|964.7|959.7|966.2|961.2|964.6|959.6|72
1606725600000|2020-11-30 08:40:00|964.8|959.8|965.5|960.5|965.6|960.6|964.8|959.8|51
1606725900000|2020-11-30 08:45:00|965.7|960.7|964.6|959.6|965.7|960.7|964.3|959.3|113
1606726200000|2020-11-30 08:50:00|964.5|959.5|963.1|958.1|965.1|960.1|963.1|958.1|88
1606726500000|2020-11-30 08:55:00|962.9|957.9|963.2|958.2|964.2|959.2|961.9|956.9|105
1606726800000|2020-11-30 09:00:00|963.1|958.1|962.9|957.9|963.9|958.9|962.6|957.6|55
1606727100000|2020-11-30 09:05:00|963.1|958.1|962.8|957.8|963.7|958.7|962.5|957.5|101
1606727400000|2020-11-30 09:10:00|962.9|957.9|962.1|957.1|963.1|958.1|961.3|956.3|64
1606727700000|2020-11-30 09:15:00|962|957|962.4|957.4|963.1|958.1|961.9|956.9|99
1606728000000|2020-11-30 09:20:00|962.3|957.3|962.3|957.3|963|958|962|957|44
1606728300000|2020-11-30 09:25:00|962.5|957.5|963.1|958.1|963.2|958.2|962.5|957.5|41
1606728600000|2020-11-30 09:30:00|962.9|957.9|964.3|959.3|964.7|959.7|962.9|957.9|47
1606728900000|2020-11-30 09:35:00|964.5|959.5|965.3|960.3|965.4|960.4|963.5|958.5|94
1606729200000|2020-11-30 09:40:00|965.5|960.5|966.8|961.8|966.8|961.8|965.1|960.1|65
1606729500000|2020-11-30 09:45:00|966.7|961.7|965.2|960.2|966.7|961.7|965.2|960.2|72
1606729800000|2020-11-30 09:50:00|965.3|960.3|965.2|960.2|965.8|960.8|964.5|959.5|134
1606730100000|2020-11-30 09:55:00|965.3|960.3|964.3|959.3|965.7|960.7|964.1|959.1|69
1606730400000|2020-11-30 10:00:00|964.4|959.4|963.1|958.1|964.5|959.5|963|958|82
1606730700000|2020-11-30 10:05:00|963.2|958.2|960.3|955.3|963.2|958.2|960.2|955.2|83
1606731000000|2020-11-30 10:10:00|960.2|955.2|960.4|955.4|960.7|955.7|959.5|954.5|120
1606731300000|2020-11-30 10:15:00|960.5|955.5|960.4|955.4|960.8|955.8|960|955|77
1606731600000|2020-11-30 10:20:00|960.5|955.5|960.8|955.8|961.1|956.1|960|955|86
1606731900000|2020-11-30 10:25:00|960.9|955.9|960.5|955.5|960.9|955.9|960.3|955.3|55
1606732200000|2020-11-30 10:30:00|960.3|955.3|960.5|955.5|960.7|955.7|960.1|955.1|82
1606732500000|2020-11-30 10:35:00|960.6|955.6|960.4|955.4|960.6|955.6|960.2|955.2|79
1606732800000|2020-11-30 10:40:00|960.5|955.5|960.5|955.5|960.7|955.7|960.1|955.1|53
1606733100000|2020-11-30 10:45:00|960.6|955.6|960.4|955.4|960.9|955.9|960.3|955.3|61
1606733400000|2020-11-30 10:50:00|960.3|955.3|960.3|955.3|960.7|955.7|959.6|954.6|151
1606733700000|2020-11-30 10:55:00|960.2|955.2|960.9|955.9|961.1|956.1|960.2|955.2|86
1606734000000|2020-11-30 11:00:00|961.1|956.1|962.5|957.5|962.7|957.7|960.7|955.7|90
1606734300000|2020-11-30 11:05:00|962.4|957.4|965.5|960.5|965.5|960.5|962.3|957.3|73
1606734600000|2020-11-30 11:10:00|965.4|960.4|965.7|960.7|966.5|961.5|965.4|960.4|62
1606734900000|2020-11-30 11:15:00|965.6|960.6|967.4|962.4|967.8|962.8|965.6|960.6|55
1606735200000|2020-11-30 11:20:00|967.5|962.5|967.5|962.5|967.7|962.7|966.9|961.9|59
1606735500000|2020-11-30 11:25:00|967.6|962.6|966.9|961.9|968.1|963.1|966.9|961.9|63
1606735800000|2020-11-30 11:30:00|966.8|961.8|965.4|960.4|966.9|961.9|965.1|960.1|102
1606736100000|2020-11-30 11:35:00|965.3|960.3|965.5|960.5|965.7|960.7|964.9|959.9|88
1606736400000|2020-11-30 11:40:00|965.7|960.7|965.7|960.7|966.7|961.7|965.3|960.3|74
1606736700000|2020-11-30 11:45:00|965.8|960.8|965.4|960.4|965.9|960.9|965.2|960.2|54
1606737000000|2020-11-30 11:50:00|965.3|960.3|964.5|959.5|965.3|960.3|964.2|959.2|75
1606737300000|2020-11-30 11:55:00|964.4|959.4|964.6|959.6|965.7|960.7|964.3|959.3|84
1606737600000|2020-11-30 12:00:00|964.7|959.7|966.9|961.9|967.1|962.1|964.5|959.5|137
1606737900000|2020-11-30 12:05:00|966.8|961.8|969.2|964.2|969.8|964.8|966|961|112
1606738200000|2020-11-30 12:10:00|969.5|964.5|970.4|965.4|971|966|969.2|964.2|111
1606738500000|2020-11-30 12:15:00|970.6|965.6|971.4|966.4|972|967|970.3|965.3|108
1606738800000|2020-11-30 12:20:00|971.3|966.3|972|967|972.1|967.1|971.1|966.1|91
1606739100000|2020-11-30 12:25:00|971.9|966.9|972.1|967.1|972.3|967.3|971.7|966.7|79
1606739400000|2020-11-30 12:30:00|972|967|971.3|966.3|974.2|967.2|971|964.2|83
1606739700000|2020-11-30 12:35:00|971.2|966.2|971.1|966.1|971.3|966.3|969.7|964.7|87
1606740000000|2020-11-30 12:40:00|971.2|966.2|971.7|966.7|972.4|967.4|970.7|965.7|75
1606740300000|2020-11-30 12:45:00|971.8|966.8|970.8|965.8|971.9|966.9|969.7|964.7|120
1606740600000|2020-11-30 12:50:00|970.7|965.7|969.7|964.7|970.9|965.9|969.7|964.7|137
1606740900000|2020-11-30 12:55:00|969.8|964.8|970.7|965.7|970.8|965.8|969.1|964.1|62
1606741200000|2020-11-30 13:00:00|970.8|965.8|974.9|969.9|976.9|971.9|970.5|965.5|259
1606741500000|2020-11-30 13:05:00|975|970|977.2|972.2|978.4|973.4|974.9|969.9|179
1606741800000|2020-11-30 13:10:00|977.1|972.1|977.8|972.8|978.4|973.4|976.6|971.6|168
1606742100000|2020-11-30 13:15:00|977.9|972.9|978.4|973.4|978.5|973.5|977.4|972.4|178
1606742400000|2020-11-30 13:20:00|978.2|973.2|978.2|973.2|978.4|973.4|976.9|971.9|247
1606742700000|2020-11-30 13:25:00|978.3|973.3|981.4|976.4|981.4|976.4|977.6|972.6|182
1606743000000|2020-11-30 13:30:00|981.6|976.6|982|977|983.1|978.1|980.2|975.2|178
1606743300000|2020-11-30 13:35:00|981.9|976.9|980.6|975.6|983.1|978.1|979.9|974.9|177
1606743600000|2020-11-30 13:40:00|980.3|975.3|978.3|973.3|981.9|976.9|977.6|972.6|172
1606743900000|2020-11-30 13:45:00|978.4|973.4|978.3|973.3|979|974|977.5|972.5|163
1606744200000|2020-11-30 13:50:00|978.2|973.2|980.1|975.1|980.9|975.9|977.8|972.8|171
1606744500000|2020-11-30 13:55:00|979.9|974.9|981.1|976.1|981.3|976.3|979.3|974.3|134
1606744800000|2020-11-30 14:00:00|981|976|982.2|977.2|982.9|977.9|980.1|975.1|171
1606745100000|2020-11-30 14:05:00|982.4|977.4|979|974|982.9|977.9|979|974|119
1606745400000|2020-11-30 14:10:00|979.1|974.1|981.7|976.7|982.1|977.1|979.1|974.1|126
1606745700000|2020-11-30 14:15:00|981.8|976.8|979.6|974.6|982.1|977.1|979.5|974.5|154
1606746000000|2020-11-30 14:20:00|979.8|974.8|980.1|975.1|981.5|976.5|979.2|974.2|145
1606746300000|2020-11-30 14:25:00|980|975|981.7|976.7|981.9|976.9|979.8|974.8|129
1606746600000|2020-11-30 14:30:00|981.6|976.6|980.8|975.8|982.8|977.8|980.3|975.3|285
1606746900000|2020-11-30 14:35:00|980.9|975.9|980.7|975.7|980.9|975.9|979.1|974.1|237
1606747200000|2020-11-30 14:40:00|980.6|975.6|976.6|971.6|980.7|975.7|976.5|971.5|193
1606747500000|2020-11-30 14:45:00|976.7|971.7|976.4|971.4|978.9|973.9|976.3|971.3|192
1606747800000|2020-11-30 14:50:00|976.5|971.5|980|975|980|975|976.4|971.4|182
1606748100000|2020-11-30 14:55:00|980.2|975.2|981.8|976.8|982.2|977.2|979.6|974.6|146
1606748400000|2020-11-30 15:00:00|981.7|976.7|983.2|978.2|983.3|978.3|980.4|975.4|268
1606748700000|2020-11-30 15:05:00|983|978|982.9|977.9|983.9|978.9|981.3|976.3|269
1606749000000|2020-11-30 15:10:00|982.8|977.8|982.7|977.7|983.8|978.8|982|977|205
1606749300000|2020-11-30 15:15:00|982.6|977.6|981.8|976.8|983.2|978.2|981.3|976.3|170
1606749600000|2020-11-30 15:20:00|981.7|976.7|979.8|974.8|981.8|976.8|979.6|974.6|135
1606749900000|2020-11-30 15:25:00|979.9|974.9|976.9|971.9|980.3|975.3|976.5|971.5|147
1606750200000|2020-11-30 15:30:00|977|972|975.3|970.3|978.3|973.3|974.9|969.9|239
1606750500000|2020-11-30 15:35:00|975.1|970.1|974.6|969.6|976.2|971.2|974.2|969.2|156
1606750800000|2020-11-30 15:40:00|974.4|969.4|972.4|967.4|974.5|969.5|972.4|967.4|175
1606751100000|2020-11-30 15:45:00|972.3|967.3|972|967|973.1|968.1|969.5|964.5|281
1606751400000|2020-11-30 15:50:00|972.1|967.1|973.5|968.5|974.4|969.4|971.7|966.7|173
1606751700000|2020-11-30 15:55:00|973.6|968.6|972.7|967.7|974.2|969.2|970.7|965.7|181
1606752000000|2020-11-30 16:00:00|972.8|967.8|971.2|966.2|972.9|967.9|970.5|965.5|233
1606752300000|2020-11-30 16:05:00|971.1|966.1|967.2|962.2|971.3|966.3|966.7|961.7|185
1606752600000|2020-11-30 16:10:00|967|962|966.4|961.4|967.1|962.1|965.6|960.6|186
1606752900000|2020-11-30 16:15:00|966.5|961.5|967.9|962.9|969|964|965.6|960.6|162
1606753200000|2020-11-30 16:20:00|968|963|966.9|961.9|968.4|963.4|966.6|961.6|223
1606753500000|2020-11-30 16:25:00|966.7|961.7|966.8|961.8|968|963|966.1|961.1|199
1606753800000|2020-11-30 16:30:00|966.1|961.1|967.7|962.7|967.9|962.9|966.1|961.1|150
1606754100000|2020-11-30 16:35:00|967.9|962.9|972.5|967.5|972.5|967.5|967.9|962.9|143
1606754400000|2020-11-30 16:40:00|972.3|967.3|971.3|966.3|973.5|968.5|971.3|966.3|161
1606754700000|2020-11-30 16:45:00|971.4|966.4|973|968|973.4|968.4|971.3|966.3|134
1606755000000|2020-11-30 16:50:00|973.1|968.1|972.5|967.5|973.7|968.7|972|967|90
1606755300000|2020-11-30 16:55:00|972.4|967.4|972.7|967.7|974|969|972.4|967.4|89
1606755600000|2020-11-30 17:00:00|972.9|967.9|973.5|968.5|973.9|968.9|972.7|967.7|108
1606755900000|2020-11-30 17:05:00|973.4|968.4|973.3|968.3|974.4|969.4|972.6|967.6|141
1606756200000|2020-11-30 17:10:00|973.4|968.4|974.4|969.4|974.4|969.4|972.9|967.9|64
1606756500000|2020-11-30 17:15:00|974.3|969.3|975.1|970.1|975.8|970.8|974|969|73
1606756800000|2020-11-30 17:20:00|975.2|970.2|974.6|969.6|975.7|970.7|973|968|91
1606757100000|2020-11-30 17:25:00|974.7|969.7|974.1|969.1|974.9|969.9|974|969|92
1606757400000|2020-11-30 17:30:00|974|969|975.6|970.6|976.2|971.2|973.9|968.9|90
1606757700000|2020-11-30 17:35:00|975.9|970.9|977.6|972.6|977.8|972.8|975.7|970.7|101
1606758000000|2020-11-30 17:40:00|977.7|972.7|977.7|972.7|978.5|973.5|977.1|972.1|132
1606758300000|2020-11-30 17:45:00|977.5|972.5|979.8|974.8|979.8|974.8|977.5|972.5|90
1606758600000|2020-11-30 17:50:00|979.7|974.7|980|975|980.7|975.7|979.7|974.7|80
1606758900000|2020-11-30 17:55:00|980.1|975.1|979.8|974.8|980.5|975.5|979.6|974.6|103
1606759200000|2020-11-30 18:00:00|979.6|974.6|964.5|959.5|979.7|974.7|963.5|958.5|494
1606759500000|2020-11-30 18:05:00|964.6|959.6|968.7|963.7|969.2|964.2|964.6|959.6|189
1606759800000|2020-11-30 18:10:00|968.8|963.8|969.1|964.1|969.5|964.5|968.4|963.4|120
1606760100000|2020-11-30 18:15:00|969.2|964.2|969.4|964.4|969.8|964.8|969|964|63
1606760400000|2020-11-30 18:20:00|969.3|964.3|969.3|964.3|969.9|964.9|967.6|962.6|80
1606760700000|2020-11-30 18:25:00|969.4|964.4|969|964|969.7|964.7|968.6|963.6|79
1606761000000|2020-11-30 18:30:00|969.1|964.1|970.9|965.9|971.2|966.2|968.9|963.9|60
1606761300000|2020-11-30 18:35:00|970.8|965.8|970.9|965.9|971.1|966.1|970.3|965.3|58
1606761600000|2020-11-30 18:40:00|971.1|966.1|971.1|966.1|971.6|966.6|970.9|965.9|37
1606761900000|2020-11-30 18:45:00|971.2|966.2|971.2|966.2|971.4|966.4|970.6|965.6|39
1606762200000|2020-11-30 18:50:00|971.3|966.3|970.9|965.9|971.8|966.8|970.8|965.8|41
1606762500000|2020-11-30 18:55:00|970.8|965.8|969.8|964.8|970.8|965.8|969.8|964.8|42
1606762800000|2020-11-30 19:00:00|969.7|964.7|969.5|964.5|970.4|965.4|968.5|963.5|91
1606763100000|2020-11-30 19:05:00|969.6|964.6|970.7|965.7|971|966|969.2|964.2|55
1606763400000|2020-11-30 19:10:00|970.6|965.6|969.8|964.8|970.6|965.6|969.8|964.8|64
1606763700000|2020-11-30 19:15:00|969.9|964.9|969.1|964.1|969.9|964.9|968.4|963.4|51
1606764000000|2020-11-30 19:20:00|969|964|969.4|964.4|969.6|964.6|968.8|963.8|37
1606764300000|2020-11-30 19:25:00|969.6|964.6|971.8|966.8|971.8|966.8|969.4|964.4|35
1606764600000|2020-11-30 19:30:00|971.7|966.7|972|967|973.1|968.1|971.7|966.7|35
1606764900000|2020-11-30 19:35:00|972.1|967.1|971.4|966.4|972.3|967.3|971.4|966.4|43
1606765200000|2020-11-30 19:40:00|971.3|966.3|971.8|966.8|972.1|967.1|971.1|966.1|27
1606765500000|2020-11-30 19:45:00|971.7|966.7|972|967|972.8|967.8|971.7|966.7|49
1606765800000|2020-11-30 19:50:00|971.8|966.8|971.4|966.4|972.2|967.2|971.3|966.3|45
1606766100000|2020-11-30 19:55:00|971.3|966.3|973.8|968.8|973.9|968.9|971.3|966.3|69
1606766400000|2020-11-30 20:00:00|973.9|968.9|972.8|967.8|974.4|969.4|972.8|967.8|57
1606766700000|2020-11-30 20:05:00|972.6|967.6|972.6|967.6|972.8|967.8|972.3|967.3|40
1606767000000|2020-11-30 20:10:00|972.5|967.5|971.3|966.3|972.6|967.6|971.2|966.2|61
1606767300000|2020-11-30 20:15:00|971.4|966.4|970.9|965.9|971.7|966.7|970.7|965.7|43
1606767600000|2020-11-30 20:20:00|971|966|971.2|966.2|971.6|966.6|970.7|965.7|53
1606767900000|2020-11-30 20:25:00|971.1|966.1|970.2|965.2|971.9|966.9|970.1|965.1|54
1606768200000|2020-11-30 20:30:00|970.1|965.1|969.9|964.9|970.6|965.6|969.9|964.9|44
1606768500000|2020-11-30 20:35:00|970.1|965.1|970.3|965.3|970.3|965.3|969.3|964.3|46
1606768800000|2020-11-30 20:40:00|970|965|970.2|965.2|970.2|965.2|969.8|964.8|14
1606769100000|2020-11-30 20:45:00|970.1|965.1|969.2|964.2|970.2|965.2|969.1|964.1|43
1606769400000|2020-11-30 20:50:00|969.3|964.3|969.2|964.2|969.6|964.6|968.9|963.9|44
1606769700000|2020-11-30 20:55:00|969.1|964.1|969|964|969.3|964.3|968.5|963.5|52
1606770000000|2020-11-30 21:00:00|969.3|964.3|969.1|964.1|969.5|964.5|968.6|963.6|67
1606770300000|2020-11-30 21:05:00|969.2|964.2|969.8|964.8|969.9|964.9|969.1|964.1|22
1606770600000|2020-11-30 21:10:00|969.9|964.9|969.6|964.6|969.9|964.9|969.2|964.2|31
1606770900000|2020-11-30 21:15:00|969.5|964.5|969.3|964.3|969.6|964.6|969.3|964.3|15
1606771200000|2020-11-30 21:20:00|969.4|964.4|969.3|964.3|969.6|964.6|969.3|964.3|11
1606771500000|2020-11-30 21:25:00|969.4|964.4|969.3|964.3|969.5|964.5|969.3|964.3|5
1606771800000|2020-11-30 21:30:00|969.4|964.4|968.5|963.5|969.4|964.4|968.3|963.3|19
1606772100000|2020-11-30 21:35:00|968.6|963.6|969.4|964.4|969.5|964.5|968.6|963.6|16
1606772400000|2020-11-30 21:40:00|969.6|964.6|969.6|964.6|969.8|964.8|969.4|964.4|19
1606772700000|2020-11-30 21:45:00|969.7|964.7|970|965|970|965|969.6|964.6|25
1606773000000|2020-11-30 21:50:00|969.9|964.9|969.8|964.8|969.9|964.9|969.4|964.4|17
1606773300000|2020-11-30 21:55:00|970.3|965.3|972.2|961.6|972.2|965.3|969.1|961.3|37
1606777200000|2020-11-30 23:00:00|977.6|959.6|971.2|966.2|978.8|966.5|970.8|959.3|42
1606777500000|2020-11-30 23:05:00|971|966|970.5|965.5|971.5|966.5|970.3|965.3|23
1606777800000|2020-11-30 23:10:00|970.6|965.6|970.4|965.4|970.6|965.6|970|965|20
1606778100000|2020-11-30 23:15:00|970.3|965.3|970.7|965.7|970.7|965.7|970.3|965.3|10
1606778400000|2020-11-30 23:20:00|970.8|965.8|970.3|965.3|970.8|965.8|970.3|965.3|16
1606778700000|2020-11-30 23:25:00|970.1|965.1|969.5|964.5|970.2|965.2|969.5|964.5|32
1606779000000|2020-11-30 23:30:00|969.3|964.3|969.8|964.8|969.8|964.8|968.9|963.9|37
1606779300000|2020-11-30 23:35:00|969.7|964.7|969.7|964.7|971.1|966.1|969.6|964.6|34
1606779600000|2020-11-30 23:40:00|969.9|964.9|972.6|967.6|972.6|967.6|969.7|964.7|36
1606779900000|2020-11-30 23:45:00|972.8|967.8|973.8|968.8|973.8|968.8|972.5|967.5|35
1606780200000|2020-11-30 23:50:00|973.7|968.7|973.4|968.4|973.7|968.7|972.3|967.3|29
1606780500000|2020-11-30 23:55:00|973.5|968.5|972.4|967.4|973.5|968.5|972.4|967.4|10
1606780800000|2020-12-01 00:00:00|972.5|967.5|973.2|968.2|973.4|968.4|972.3|967.3|36
1606781100000|2020-12-01 00:05:00|973.3|968.3|972.9|967.9|973.4|968.4|972.8|967.8|28
1606781400000|2020-12-01 00:10:00|973|968|972.7|967.7|973.1|968.1|972.7|967.7|15
1606781700000|2020-12-01 00:15:00|972.8|967.8|971.8|966.8|972.8|967.8|971.8|966.8|23
1606782000000|2020-12-01 00:20:00|971.9|966.9|972|967|972|967|971.7|966.7|11
1606782300000|2020-12-01 00:25:00|972.1|967.1|973.9|968.9|973.9|968.9|972.1|967.1|21
1606782600000|2020-12-01 00:30:00|973.8|968.8|973.9|968.9|974|969|973.3|968.3|20
1606782900000|2020-12-01 00:35:00|973.8|968.8|973.8|968.8|973.9|968.9|973.4|968.4|20
1606783200000|2020-12-01 00:40:00|973.7|968.7|975.5|970.5|975.6|970.6|973.7|968.7|23
1606783500000|2020-12-01 00:45:00|975.2|970.2|974.6|969.6|975.4|970.4|974.6|969.6|15
1606783800000|2020-12-01 00:50:00|974.5|969.5|973.7|968.7|974.6|969.6|973.7|968.7|19
1606784100000|2020-12-01 00:55:00|974|969|975.5|970.5|975.6|970.6|973.9|968.9|23
1606784400000|2020-12-01 01:00:00|975.3|970.3|976.3|971.3|977.2|972.2|974.6|969.6|144
1606784700000|2020-12-01 01:05:00|976.1|971.1|976.2|971.2|977.3|972.3|975.9|970.9|123
1606785000000|2020-12-01 01:10:00|976.3|971.3|976.1|971.1|976.6|971.6|976|971|63
1606785300000|2020-12-01 01:15:00|976.2|971.2|975.8|970.8|976.9|971.9|975.7|970.7|63
1606785600000|2020-12-01 01:20:00|975.9|970.9|977.3|972.3|977.3|972.3|975.9|970.9|50
1606785900000|2020-12-01 01:25:00|977.1|972.1|977.3|972.3|977.7|972.7|976.9|971.9|32
1606786200000|2020-12-01 01:30:00|977.2|972.2|974.8|969.8|977.3|972.3|974.4|969.4|59
1606786500000|2020-12-01 01:35:00|974.9|969.9|975.9|970.9|976|971|974.9|969.9|53
1606786800000|2020-12-01 01:40:00|976.1|971.1|976.7|971.7|976.8|971.8|976.1|971.1|40
1606787100000|2020-12-01 01:45:00|976.9|971.9|977.4|972.4|977.4|972.4|976.9|971.9|27
1606787400000|2020-12-01 01:50:00|977.3|972.3|977.1|972.1|977.9|972.9|976.5|971.5|34
1606787700000|2020-12-01 01:55:00|977.2|972.2|976.3|971.3|977.2|972.2|975.9|970.9|20
1606788000000|2020-12-01 02:00:00|976.4|971.4|976.8|971.8|976.8|971.8|976.4|971.4|66
1606788300000|2020-12-01 02:05:00|976.7|971.7|977.5|972.5|978|973|976.7|971.7|42
1606788600000|2020-12-01 02:10:00|977.4|972.4|976.7|971.7|977.6|972.6|976|971|82
1606788900000|2020-12-01 02:15:00|976.8|971.8|977.4|972.4|977.6|972.6|976.8|971.8|22
1606789200000|2020-12-01 02:20:00|977.5|972.5|977.9|972.9|978|973|977.5|972.5|33
1606789500000|2020-12-01 02:25:00|978|973|978.8|973.8|978.8|973.8|977.8|972.8|16
1606789800000|2020-12-01 02:30:00|979|974|980.5|975.5|981|976|979|974|88
1606790100000|2020-12-01 02:35:00|980.2|975.2|980|975|980.5|975.5|979.9|974.9|23
1606790400000|2020-12-01 02:40:00|979.8|974.8|981.6|976.6|981.6|976.6|979.8|974.8|43
1606790700000|2020-12-01 02:45:00|981.5|976.5|982.6|977.6|982.7|977.7|981.3|976.3|36
1606791000000|2020-12-01 02:50:00|982.7|977.7|983.3|978.3|983.9|978.9|982.3|977.3|54
1606791300000|2020-12-01 02:55:00|983.2|978.2|986.1|981.1|986.6|981.6|983.2|978.2|53
1606791600000|2020-12-01 03:00:00|986.2|981.2|985.6|980.6|987.5|982.5|985.3|980.3|94
1606791900000|2020-12-01 03:05:00|985.7|980.7|986.7|981.7|986.7|981.7|985.2|980.2|39
1606792200000|2020-12-01 03:10:00|986.6|981.6|984.5|979.5|986.6|981.6|984.2|979.2|53
1606792500000|2020-12-01 03:15:00|984.6|979.6|986.8|981.8|986.9|981.9|984.6|979.6|42
1606792800000|2020-12-01 03:20:00|986.9|981.9|986.9|981.9|987.4|982.4|986.7|981.7|50
1606793100000|2020-12-01 03:25:00|986.7|981.7|987.1|982.1|987.4|982.4|986.7|981.7|33
1606793400000|2020-12-01 03:30:00|987.2|982.2|987|982|987.4|982.4|986.3|981.3|38
1606793700000|2020-12-01 03:35:00|986.8|981.8|987|982|987.3|982.3|986.7|981.7|37
1606794000000|2020-12-01 03:40:00|987.1|982.1|987.3|982.3|987.7|982.7|986.9|981.9|50
1606794300000|2020-12-01 03:45:00|987.2|982.2|987.9|982.9|988.4|983.4|986.9|981.9|31
1606794600000|2020-12-01 03:50:00|988|983|987.3|982.3|988|983|987.3|982.3|21
1606794900000|2020-12-01 03:55:00|987.1|982.1|987.2|982.2|987.3|982.3|987|982|12
1606795200000|2020-12-01 04:00:00|987.3|982.3|987|982|987.4|982.4|986.9|981.9|15
1606795500000|2020-12-01 04:05:00|987.2|982.2|986.9|981.9|987.2|982.2|986.8|981.8|24
1606795800000|2020-12-01 04:10:00|987|982|987.2|982.2|987.4|982.4|987|982|18
1606796100000|2020-12-01 04:15:00|987.1|982.1|988.1|983.1|988.1|983.1|986.4|981.4|49
1606796400000|2020-12-01 04:20:00|987.8|982.8|987.4|982.4|987.9|982.9|987.3|982.3|24
1606796700000|2020-12-01 04:25:00|987.5|982.5|987|982|987.5|982.5|986.7|981.7|17
1606797000000|2020-12-01 04:30:00|987.1|982.1|986.7|981.7|987.2|982.2|986.7|981.7|13
1606797300000|2020-12-01 04:35:00|986.9|981.9|986.3|981.3|987|982|986.1|981.1|40
1606797600000|2020-12-01 04:40:00|986.4|981.4|987.2|982.2|987.4|982.4|986.4|981.4|23
1606797900000|2020-12-01 04:45:00|987.1|982.1|986.9|981.9|987.1|982.1|986.9|981.9|13
1606798200000|2020-12-01 04:50:00|986.8|981.8|986.7|981.7|986.9|981.9|986.7|981.7|10
1606798500000|2020-12-01 04:55:00|986.3|981.3|986|981|986.6|981.6|985.7|980.7|34
1606798800000|2020-12-01 05:00:00|985.9|980.9|986.2|981.2|986.3|981.3|985.8|980.8|23
1606799100000|2020-12-01 05:05:00|986.1|981.1|986.3|981.3|986.3|981.3|986.1|981.1|5
1606799400000|2020-12-01 05:10:00|986.4|981.4|986.4|981.4|986.6|981.6|986.2|981.2|14
1606799700000|2020-12-01 05:15:00|986.3|981.3|986.6|981.6|986.7|981.7|986.3|981.3|14
1606800000000|2020-12-01 05:20:00|986.7|981.7|986.8|981.8|987|982|986.5|981.5|30
1606800300000|2020-12-01 05:25:00|986.7|981.7|986.7|981.7|987.1|982.1|986.3|981.3|20
1606800600000|2020-12-01 05:30:00|986.8|981.8|987.2|982.2|987.3|982.3|986.6|981.6|48
1606800900000|2020-12-01 05:35:00|987.3|982.3|987.5|982.5|987.7|982.7|987.3|982.3|44
1606801200000|2020-12-01 05:40:00|987.6|982.6|987.9|982.9|988|983|987.4|982.4|45
1606801500000|2020-12-01 05:45:00|988|983|987.5|982.5|988.6|983.6|987.4|982.4|26
1606801800000|2020-12-01 05:50:00|987.6|982.6|988.6|983.6|988.7|983.7|987.4|982.4|108
1606802100000|2020-12-01 05:55:00|988.5|983.5|986.8|981.8|988.6|983.6|986.6|981.6|92
1606802400000|2020-12-01 06:00:00|986.9|981.9|987.9|982.9|988|983|986.4|981.4|54
1606802700000|2020-12-01 06:05:00|987.8|982.8|987.3|982.3|988.1|983.1|987.2|982.2|85
1606803000000|2020-12-01 06:10:00|987.2|982.2|988|983|988.5|983.5|987.1|982.1|58
1606803300000|2020-12-01 06:15:00|988.2|983.2|987.8|982.8|988.3|983.3|987.7|982.7|33
1606803600000|2020-12-01 06:20:00|987.9|982.9|987.4|982.4|988.1|983.1|987.3|982.3|27
1606803900000|2020-12-01 06:25:00|987.6|982.6|988.3|983.3|988.4|983.4|987.4|982.4|40
1606804200000|2020-12-01 06:30:00|988.5|983.5|988.1|983.1|988.7|983.7|987.8|982.8|59
1606804500000|2020-12-01 06:35:00|988|983|987.1|982.1|989.4|984.4|987.1|982.1|50
1606804800000|2020-12-01 06:40:00|986.9|981.9|986.7|981.7|987.1|982.1|986.4|981.4|50
1606805100000|2020-12-01 06:45:00|986.8|981.8|987.4|982.4|988.3|983.3|986.8|981.8|79
1606805400000|2020-12-01 06:50:00|987.2|982.2|986.4|981.4|987.2|982.2|986.4|981.4|43
1606805700000|2020-12-01 06:55:00|986.5|981.5|987.1|982.1|987.8|982.8|986.5|981.5|34
1606806000000|2020-12-01 07:00:00|987.3|982.3|988.4|983.4|988.7|983.7|987.2|982.2|76
1606806300000|2020-12-01 07:05:00|988.2|983.2|987.8|982.8|988.4|983.4|987.3|982.3|60
1606806600000|2020-12-01 07:10:00|987.9|982.9|988.2|983.2|988.6|983.6|987.9|982.9|44
1606806900000|2020-12-01 07:15:00|988.1|983.1|988.2|983.2|988.2|983.2|987.5|982.5|60
1606807200000|2020-12-01 07:20:00|988.1|983.1|988.8|983.8|988.8|983.8|988|983|46
1606807500000|2020-12-01 07:25:00|988.7|983.7|988.5|983.5|989|984|988|983|46
1606807800000|2020-12-01 07:30:00|988.4|983.4|989.3|984.3|989.4|984.4|988.2|983.2|68
1606808100000|2020-12-01 07:35:00|989.2|984.2|989.8|984.8|989.8|984.8|988.9|983.9|29
1606808400000|2020-12-01 07:40:00|989.7|984.7|989.4|984.4|989.8|984.8|988.8|983.8|72
1606808700000|2020-12-01 07:45:00|989.3|984.3|988|983|989.3|984.3|987.6|982.6|54
1606809000000|2020-12-01 07:50:00|988.1|983.1|989.1|984.1|989.1|984.1|988.1|983.1|50
1606809300000|2020-12-01 07:55:00|989|984|989|984|989.6|984.6|988.3|983.3|87
1606809600000|2020-12-01 08:00:00|989.1|984.1|989.5|984.5|989.8|984.8|987.8|982.8|104
1606809900000|2020-12-01 08:05:00|989.4|984.4|990.5|985.5|990.9|985.9|989.4|984.4|129
1606810200000|2020-12-01 08:10:00|990.6|985.6|988.5|983.5|990.6|985.6|988.4|983.4|95
1606810500000|2020-12-01 08:15:00|988.4|983.4|990.1|985.1|990.1|985.1|988.4|983.4|113
1606810800000|2020-12-01 08:20:00|990.2|985.2|990.3|985.3|990.7|985.7|989|984|88
1606811100000|2020-12-01 08:25:00|990.5|985.5|990.3|985.3|990.8|985.8|989.9|984.9|84
1606811400000|2020-12-01 08:30:00|990.4|985.4|991.2|986.2|991.6|986.6|990.1|985.1|104
1606811700000|2020-12-01 08:35:00|991.1|986.1|991.6|986.6|991.9|986.9|990.7|985.7|96
1606812000000|2020-12-01 08:40:00|991.7|986.7|991.9|986.9|992.5|987.5|991.3|986.3|78
1606812300000|2020-12-01 08:45:00|991.8|986.8|990.6|985.6|991.9|986.9|990.2|985.2|94
1606812600000|2020-12-01 08:50:00|990.7|985.7|990.2|985.2|990.8|985.8|990.2|985.2|49
1606812900000|2020-12-01 08:55:00|990.3|985.3|991.1|986.1|991.5|986.5|989.7|984.7|63
1606813200000|2020-12-01 09:00:00|991|986|993.1|988.1|993.3|988.3|990.9|985.9|104
1606813500000|2020-12-01 09:05:00|993|988|991.1|986.1|993|988|991|986|68
1606813800000|2020-12-01 09:10:00|991.2|986.2|987.8|982.8|991.3|986.3|987.8|982.8|84
1606814100000|2020-12-01 09:15:00|987.7|982.7|987.1|982.1|988.5|983.5|986.7|981.7|95
1606814400000|2020-12-01 09:20:00|987.2|982.2|988.4|983.4|988.7|983.7|987.1|982.1|80
1606814700000|2020-12-01 09:25:00|988.3|983.3|986.2|981.2|989.3|984.3|986.1|981.1|74
1606815000000|2020-12-01 09:30:00|986.3|981.3|984.4|979.4|986.4|981.4|982.9|977.9|90
1606815300000|2020-12-01 09:35:00|984.3|979.3|984.9|979.9|985|980|982.8|977.8|88
1606815600000|2020-12-01 09:40:00|984.4|979.4|984.4|979.4|984.5|979.5|983.4|978.4|88
1606815900000|2020-12-01 09:45:00|984.5|979.5|985.4|980.4|985.4|980.4|984|979|67
1606816200000|2020-12-01 09:50:00|985.5|980.5|985.2|980.2|986.1|981.1|984.4|979.4|75
1606816500000|2020-12-01 09:55:00|985.3|980.3|985.6|980.6|985.8|980.8|985.2|980.2|30
1606816800000|2020-12-01 10:00:00|985.7|980.7|984.6|979.6|987.2|982.2|983.9|978.9|76
1606817100000|2020-12-01 10:05:00|984.4|979.4|984.4|979.4|984.8|979.8|983.9|978.9|55
1606817400000|2020-12-01 10:10:00|984.5|979.5|984.4|979.4|984.7|979.7|983.9|978.9|87
1606817700000|2020-12-01 10:15:00|984.5|979.5|986.3|981.3|986.6|981.6|984.1|979.1|120
1606818000000|2020-12-01 10:20:00|986.4|981.4|986.6|981.6|987|982|986|981|82
1606818300000|2020-12-01 10:25:00|986.8|981.8|985.1|980.1|987|982|985.1|980.1|71
1606818600000|2020-12-01 10:30:00|985.2|980.2|985.9|980.9|985.9|980.9|985.1|980.1|62
1606818900000|2020-12-01 10:35:00|986|981|987.2|982.2|987.6|982.6|986|981|49
1606819200000|2020-12-01 10:40:00|987.3|982.3|987.3|982.3|987.4|982.4|986.8|981.8|53
1606819500000|2020-12-01 10:45:00|987.2|982.2|986.8|981.8|987.4|982.4|986.3|981.3|59
1606819800000|2020-12-01 10:50:00|986.6|981.6|988|983|988|983|986.5|981.5|48
1606820100000|2020-12-01 10:55:00|988.1|983.1|988|983|988.3|983.3|986.6|981.6|71
1606820400000|2020-12-01 11:00:00|987.9|982.9|989.2|984.2|989.5|984.5|987.9|982.9|85
1606820700000|2020-12-01 11:05:00|989.1|984.1|989.2|984.2|989.9|984.9|988.5|983.5|81
1606821000000|2020-12-01 11:10:00|989.1|984.1|989.8|984.8|989.8|984.8|988.6|983.6|95
1606821300000|2020-12-01 11:15:00|989.7|984.7|991.3|986.3|991.8|986.8|989.7|984.7|89
1606821600000|2020-12-01 11:20:00|991.2|986.2|989.8|984.8|991.2|986.2|989|984|131
1606821900000|2020-12-01 11:25:00|989.9|984.9|989.2|984.2|990.3|985.3|989|984|90
1606822200000|2020-12-01 11:30:00|989.3|984.3|987.3|982.3|989.5|984.5|987.3|982.3|85
1606822500000|2020-12-01 11:35:00|987.4|982.4|987.3|982.3|988.5|983.5|986.6|981.6|104
1606822800000|2020-12-01 11:40:00|987.1|982.1|987.9|982.9|988.4|983.4|987.1|982.1|84
1606823100000|2020-12-01 11:45:00|988|983|986|981|988|983|985.8|980.8|48
1606823400000|2020-12-01 11:50:00|985.8|980.8|986.7|981.7|986.7|981.7|985.4|980.4|53
1606823700000|2020-12-01 11:55:00|986.8|981.8|986.1|981.1|987.6|982.6|985.6|980.6|83
1606824000000|2020-12-01 12:00:00|986.2|981.2|985.4|980.4|987.4|982.4|984.5|979.5|183
1606824300000|2020-12-01 12:05:00|985.3|980.3|984.4|979.4|985.7|980.7|984.2|979.2|80
1606824600000|2020-12-01 12:10:00|984.5|979.5|986.1|981.1|986.7|981.7|984.5|979.5|74
1606824900000|2020-12-01 12:15:00|985.8|980.8|986.2|981.2|986.3|981.3|985.1|980.1|59
1606825200000|2020-12-01 12:20:00|986.3|981.3|985.3|980.3|986.5|981.5|984.9|979.9|75
1606825500000|2020-12-01 12:25:00|985.4|980.4|986.1|981.1|986.1|981.1|984.5|979.5|61
1606825800000|2020-12-01 12:30:00|986.2|981.2|985.4|980.4|986.4|981.4|985.2|980.2|60
1606826100000|2020-12-01 12:35:00|985.5|980.5|985.4|980.4|986.1|981.1|985.4|980.4|135
1606826400000|2020-12-01 12:40:00|985.3|980.3|984.9|979.9|985.7|980.7|984.4|979.4|77
1606826700000|2020-12-01 12:45:00|984.8|979.8|985.4|980.4|985.9|980.9|984.8|979.8|49
1606827000000|2020-12-01 12:50:00|985.3|980.3|986.5|981.5|986.6|981.6|985.2|980.2|81
1606827300000|2020-12-01 12:55:00|986.4|981.4|989.2|984.2|989.4|984.4|986.3|981.3|116
1606827600000|2020-12-01 13:00:00|989.3|984.3|992|987|993.1|988.1|989.2|984.2|174
1606827900000|2020-12-01 13:05:00|992.2|987.2|993.7|988.7|994|989|991.9|986.9|145
1606828200000|2020-12-01 13:10:00|993.6|988.6|993.4|988.4|993.9|988.9|993.2|988.2|90
1606828500000|2020-12-01 13:15:00|993.5|988.5|993.3|988.3|994.5|989.5|993.3|988.3|118
1606828800000|2020-12-01 13:20:00|993.4|988.4|992.6|987.6|994|989|991.1|986.1|184
1606829100000|2020-12-01 13:25:00|992.9|987.9|992.8|987.8|993.2|988.2|991.8|986.8|137
1606829400000|2020-12-01 13:30:00|992.9|987.9|993|988|993|988|991.6|986.6|116
1606829700000|2020-12-01 13:35:00|993.4|988.4|994.7|989.7|994.7|989.7|992|987|142
1606830000000|2020-12-01 13:40:00|994.6|989.6|992.5|987.5|994.6|989.6|992.5|987.5|102
1606830300000|2020-12-01 13:45:00|992.6|987.6|994.3|989.3|994.6|989.6|992.5|987.5|119
1606830600000|2020-12-01 13:50:00|993.9|988.9|994|989|994.8|989.8|993.5|988.5|175
1606830900000|2020-12-01 13:55:00|994.1|989.1|993.6|988.6|994.7|989.7|993.4|988.4|147
1606831200000|2020-12-01 14:00:00|993.5|988.5|994.5|989.5|994.8|989.8|991.7|986.7|243
1606831500000|2020-12-01 14:05:00|994.6|989.6|993.8|988.8|996.5|991.5|993.6|988.6|201
1606831800000|2020-12-01 14:10:00|994|989|993.5|988.5|995.8|990.8|993.5|988.5|170
1606832100000|2020-12-01 14:15:00|993.4|988.4|992.3|987.3|993.4|988.4|991.1|986.1|122
1606832400000|2020-12-01 14:20:00|992.4|987.4|992.1|987.1|992.9|987.9|991.1|986.1|115
1606832700000|2020-12-01 14:25:00|992.3|987.3|991.3|986.3|992.3|987.3|991|986|117
1606833000000|2020-12-01 14:30:00|991.6|986.6|993.6|988.6|995.1|990.1|990.2|985.2|325
1606833300000|2020-12-01 14:35:00|993.5|988.5|996.8|991.8|997|992|992.5|987.5|306
1606833600000|2020-12-01 14:40:00|996.7|991.7|996.5|991.5|997.3|992.3|995.3|990.3|120
1606833900000|2020-12-01 14:45:00|996.6|991.6|997.7|992.7|999.2|994.2|996.6|991.6|187
1606834200000|2020-12-01 14:50:00|997.6|992.6|995.4|990.4|999.1|994.1|995.4|990.4|169
1606834500000|2020-12-01 14:55:00|995.5|990.5|995.4|990.4|996.9|991.9|993.6|988.6|130
1606834800000|2020-12-01 15:00:00|995.9|990.9|996.3|991.3|998.4|993.4|995.8|990.8|216
1606835100000|2020-12-01 15:05:00|996.2|991.2|996.7|991.7|997|992|994.4|989.4|178
1606835400000|2020-12-01 15:10:00|996.4|991.4|997.8|992.8|998.2|993.2|996.2|991.2|183
1606835700000|2020-12-01 15:15:00|997.9|992.9|997.8|992.8|998.3|993.3|995.2|990.2|169
1606836000000|2020-12-01 15:20:00|997.9|992.9|995.4|990.4|998.4|993.4|995.1|990.1|129
1606836300000|2020-12-01 15:25:00|995.5|990.5|994.5|989.5|995.9|990.9|993.3|988.3|191
1606836600000|2020-12-01 15:30:00|994.2|989.2|993.3|988.3|995.7|990.7|990.2|985.2|235
1606836900000|2020-12-01 15:35:00|993.4|988.4|993.3|988.3|995.4|990.4|991.2|986.2|189
1606837200000|2020-12-01 15:40:00|993.2|988.2|994.2|989.2|994.9|989.9|991.9|986.9|166
1606837500000|2020-12-01 15:45:00|994.1|989.1|996.6|991.6|996.9|991.9|994|989|148
1606837800000|2020-12-01 15:50:00|996.7|991.7|995.5|990.5|997.2|992.2|994.4|989.4|118
1606838100000|2020-12-01 15:55:00|995.7|990.7|997.7|992.7|997.8|992.8|995.7|990.7|152
1606838400000|2020-12-01 16:00:00|997.8|992.8|1001.3|996.3|1002.1|997.1|997.6|992.6|142
1606838700000|2020-12-01 16:05:00|1001.4|996.4|1002.7|997.7|1004|999|1001|996|257
1606839000000|2020-12-01 16:10:00|1002.6|997.6|1002.4|997.4|1003.3|998.3|1000.9|995.9|135
1606839300000|2020-12-01 16:15:00|1002.3|997.3|1003.8|998.8|1003.8|998.8|1000.4|995.4|137
1606839600000|2020-12-01 16:20:00|1003.7|998.7|1003.9|998.9|1004|999|1002.7|997.7|119
1606839900000|2020-12-01 16:25:00|1003.8|998.8|1004.1|999.1|1004.2|999.2|1002.7|997.7|128
1606840200000|2020-12-01 16:30:00|1003.9|998.9|1004.1|999.1|1004.2|999.2|1003.1|998.1|151
1606840500000|2020-12-01 16:35:00|1004|999|1005.3|1000.3|1005.7|1000.7|1003.5|998.5|98
1606840800000|2020-12-01 16:40:00|1005.4|1000.4|1005.5|1000.5|1005.8|1000.8|1004.9|999.9|136
1606841100000|2020-12-01 16:45:00|1005.6|1000.6|1005|1000|1005.7|1000.7|1004.7|999.7|133
1606841400000|2020-12-01 16:50:00|1005.1|1000.1|1005.5|1000.5|1005.9|1000.9|1004.4|999.4|100
1606841700000|2020-12-01 16:55:00|1005.6|1000.6|1005.3|1000.3|1005.9|1000.9|1004.9|999.9|89
1606842000000|2020-12-01 17:00:00|1005.2|1000.2|1005.4|1000.4|1006.8|1001.8|1004.7|999.7|107
1606842300000|2020-12-01 17:05:00|1005.5|1000.5|1005.1|1000.1|1006|1001|1005|1000|133
1606842600000|2020-12-01 17:10:00|1005.2|1000.2|1004.4|999.4|1005.8|1000.8|1004.3|999.3|103
1606842900000|2020-12-01 17:15:00|1004.6|999.6|1005|1000|1005.1|1000.1|1003.1|998.1|148
1606843200000|2020-12-01 17:20:00|1005.1|1000.1|1005.5|1000.5|1006|1001|1004.9|999.9|90
1606843500000|2020-12-01 17:25:00|1005.6|1000.6|1005.8|1000.8|1005.9|1000.9|1005.4|1000.4|60
1606843800000|2020-12-01 17:30:00|1005.7|1000.7|1005.1|1000.1|1006.4|1001.4|1004.6|999.6|99
1606844100000|2020-12-01 17:35:00|1005.2|1000.2|1004.1|999.1|1005.3|1000.3|1003.5|998.5|88
1606844400000|2020-12-01 17:40:00|1004.2|999.2|1004.6|999.6|1005.3|1000.3|1004|999|86
1606844700000|2020-12-01 17:45:00|1004.7|999.7|1005.2|1000.2|1005.3|1000.3|1004.6|999.6|69
1606845000000|2020-12-01 17:50:00|1005.3|1000.3|1004|999|1005.6|1000.6|1003.7|998.7|97
1606845300000|2020-12-01 17:55:00|1004.1|999.1|1004.2|999.2|1005|1000|1003.8|998.8|115
1606845600000|2020-12-01 18:00:00|1004.3|999.3|1003.3|998.3|1004.5|999.5|1002|997|189
1606845900000|2020-12-01 18:05:00|1003.1|998.1|1003.2|998.2|1003.6|998.6|1002.8|997.8|78
1606846200000|2020-12-01 18:10:00|1003.1|998.1|1003.2|998.2|1003.6|998.6|1002.9|997.9|76
1606846500000|2020-12-01 18:15:00|1003.4|998.4|1003.7|998.7|1003.9|998.9|1003.2|998.2|91
1606846800000|2020-12-01 18:20:00|1003.9|998.9|1003.5|998.5|1004.9|999.9|1003.1|998.1|91
1606847100000|2020-12-01 18:25:00|1003.6|998.6|1003.5|998.5|1003.7|998.7|1002.7|997.7|106
1606847400000|2020-12-01 18:30:00|1003.4|998.4|1004.2|999.2|1004.2|999.2|1002.8|997.8|50
1606847700000|2020-12-01 18:35:00|1004.3|999.3|1004.7|999.7|1005.1|1000.1|1004.2|999.2|48
1606848000000|2020-12-01 18:40:00|1004.6|999.6|1004.8|999.8|1004.8|999.8|1004.1|999.1|61
1606848300000|2020-12-01 18:45:00|1004.7|999.7|1005.5|1000.5|1005.6|1000.6|1004.4|999.4|50
1606848600000|2020-12-01 18:50:00|1005.6|1000.6|1005.5|1000.5|1005.7|1000.7|1005.2|1000.2|28
1606848900000|2020-12-01 18:55:00|1005.4|1000.4|1004.6|999.6|1005.5|1000.5|1003.4|998.4|73
1606849200000|2020-12-01 19:00:00|1004.7|999.7|1005.4|1000.4|1005.4|1000.4|1004.4|999.4|59
1606849500000|2020-12-01 19:05:00|1005.3|1000.3|1004.6|999.6|1005.3|1000.3|1004.4|999.4|43
1606849800000|2020-12-01 19:10:00|1004.7|999.7|1005.4|1000.4|1005.5|1000.5|1004.7|999.7|50
1606850100000|2020-12-01 19:15:00|1005.3|1000.3|1005.7|1000.7|1005.9|1000.9|1005.2|1000.2|45
1606850400000|2020-12-01 19:20:00|1005.6|1000.6|1005|1000|1005.6|1000.6|1005|1000|19
1606850700000|2020-12-01 19:25:00|1005.2|1000.2|1006.1|1001.1|1006.3|1001.3|1005.2|1000.2|38
1606851000000|2020-12-01 19:30:00|1006|1001|1005.4|1000.4|1006.2|1001.2|1005.2|1000.2|64
1606851300000|2020-12-01 19:35:00|1005.3|1000.3|1005.6|1000.6|1005.6|1000.6|1005|1000|43
1606851600000|2020-12-01 19:40:00|1005.5|1000.5|1005.6|1000.6|1005.9|1000.9|1005.3|1000.3|37
1606851900000|2020-12-01 19:45:00|1005.7|1000.7|1005.9|1000.9|1006.3|1001.3|1005.5|1000.5|38
1606852200000|2020-12-01 19:50:00|1005.8|1000.8|1005.5|1000.5|1005.9|1000.9|1005.5|1000.5|18
1606852500000|2020-12-01 19:55:00|1005.3|1000.3|1005.4|1000.4|1005.7|1000.7|1004.9|999.9|80
1606852800000|2020-12-01 20:00:00|1005.3|1000.3|1005.2|1000.2|1005.7|1000.7|1005|1000|70
1606853100000|2020-12-01 20:05:00|1005.3|1000.3|1005.1|1000.1|1005.3|1000.3|1004.2|999.2|54
1606853400000|2020-12-01 20:10:00|1004.9|999.9|1005.5|1000.5|1005.5|1000.5|1004.9|999.9|35
1606853700000|2020-12-01 20:15:00|1005.6|1000.6|1005.1|1000.1|1005.9|1000.9|1005|1000|37
1606854000000|2020-12-01 20:20:00|1005|1000|1005.8|1000.8|1005.9|1000.9|1005|1000|42
1606854300000|2020-12-01 20:25:00|1005.7|1000.7|1005.5|1000.5|1006.1|1001.1|1005|1000|41
1606854600000|2020-12-01 20:30:00|1005.4|1000.4|1005.4|1000.4|1005.8|1000.8|1005.1|1000.1|38
1606854900000|2020-12-01 20:35:00|1005.3|1000.3|1005.6|1000.6|1005.8|1000.8|1004.9|999.9|42
1606855200000|2020-12-01 20:40:00|1005.5|1000.5|1005.8|1000.8|1005.9|1000.9|1005.4|1000.4|19
1606855500000|2020-12-01 20:45:00|1005.7|1000.7|1005.6|1000.6|1006|1001|1005.3|1000.3|20
1606855800000|2020-12-01 20:50:00|1005.5|1000.5|1006|1001|1006.5|1001.5|1005.4|1000.4|46
1606856100000|2020-12-01 20:55:00|1006.1|1001.1|1006.2|1001.2|1006.6|1001.6|1005.8|1000.8|67
1606856400000|2020-12-01 21:00:00|1006.1|1001.1|1006.5|1001.5|1006.5|1001.5|1005.8|1000.8|47
1606856700000|2020-12-01 21:05:00|1006.4|1001.4|1006|1001|1006.4|1001.4|1005.9|1000.9|16
1606857000000|2020-12-01 21:10:00|1006.1|1001.1|1005.6|1000.6|1006.2|1001.2|1005.6|1000.6|11
1606857300000|2020-12-01 21:15:00|1005.8|1000.8|1006.1|1001.1|1006.1|1001.1|1005.7|1000.7|6
1606857600000|2020-12-01 21:20:00|1006.2|1001.2|1006.2|1001.2|1006.3|1001.3|1006|1001|11
1606857900000|2020-12-01 21:25:00|1006.3|1001.3|1006.2|1001.2|1006.4|1001.4|1006|1001|17
1606858200000|2020-12-01 21:30:00|1006.1|1001.1|1006.1|1001.1|1006.4|1001.4|1005.8|1000.8|27
1606858500000|2020-12-01 21:35:00|1006.3|1001.3|1005.1|1000.1|1006.4|1001.4|1005|1000|26
1606858800000|2020-12-01 21:40:00|1005.2|1000.2|1005.5|1000.5|1005.6|1000.6|1005.1|1000.1|11
1606859100000|2020-12-01 21:45:00|1005.8|1000.8|1005.6|1000.6|1005.8|1000.8|1005.3|1000.3|11
1606859400000|2020-12-01 21:50:00|1005.5|1000.5|1005.5|1000.5|1005.7|1000.7|1005|1000|8
1606859700000|2020-12-01 21:55:00|1005.4|1000.4|1007.9|997.5|1008|1000.4|1003.5|997.1|43
1606863600000|2020-12-01 23:00:00|1012.2|994.2|1004.9|999.9|1012.5|1000.3|1004.6|992.2|44
1606863900000|2020-12-01 23:05:00|1004.8|999.8|1004.4|999.4|1004.8|999.8|1004.3|999.3|15
1606864200000|2020-12-01 23:10:00|1004.3|999.3|1003.8|998.8|1004.4|999.4|1003.8|998.8|25
1606864500000|2020-12-01 23:15:00|1003.9|998.9|1004|999|1004.6|999.6|1003.7|998.7|17
1606864800000|2020-12-01 23:20:00|1003.9|998.9|1004.2|999.2|1004.8|999.8|1003.9|998.9|20
1606865100000|2020-12-01 23:25:00|1004|999|1004.2|999.2|1004.2|999.2|1003.7|998.7|16
1606865400000|2020-12-01 23:30:00|1004.3|999.3|1003.8|998.8|1004.3|999.3|1003.8|998.8|20
1606865700000|2020-12-01 23:35:00|1003.9|998.9|1002.9|997.9|1003.9|998.9|1002.9|997.9|11
1606866000000|2020-12-01 23:40:00|1003.2|998.2|1002.9|997.9|1003.7|998.7|1002.3|997.3|20
1606866300000|2020-12-01 23:45:00|1002.8|997.8|1002.4|997.4|1003|998|1002.4|997.4|24
1606866600000|2020-12-01 23:50:00|1002.5|997.5|1003.5|998.5|1003.6|998.6|1002.4|997.4|24
1606866900000|2020-12-01 23:55:00|1003.4|998.4|1002.5|997.5|1003.4|998.4|1002.2|997.2|12
1606867200000|2020-12-02 00:00:00|1002.3|997.3|1003.5|998.5|1004.3|999.3|1002.1|997.1|48
1606867500000|2020-12-02 00:05:00|1003.4|998.4|1002.8|997.8|1003.4|998.4|1002.7|997.7|58
1606867800000|2020-12-02 00:10:00|1002.7|997.7|1001|996|1002.7|997.7|1000.6|995.6|64
1606868100000|2020-12-02 00:15:00|1001.1|996.1|1000.6|995.6|1001.4|996.4|1000.5|995.5|30
1606868400000|2020-12-02 00:20:00|1000.5|995.5|1000|995|1000.6|995.6|999.8|994.8|23
1606868700000|2020-12-02 00:25:00|1000.1|995.1|1000.6|995.6|1001.4|996.4|1000.1|995.1|36
1606869000000|2020-12-02 00:30:00|1000.5|995.5|1001.4|996.4|1001.4|996.4|1000.5|995.5|38
1606869300000|2020-12-02 00:35:00|1001.3|996.3|1001.5|996.5|1001.9|996.9|1001.1|996.1|20
1606869600000|2020-12-02 00:40:00|1001.4|996.4|1002|997|1002.4|997.4|1001.4|996.4|33
1606869900000|2020-12-02 00:45:00|1002.1|997.1|1001.8|996.8|1002.4|997.4|1001.4|996.4|29
1606870200000|2020-12-02 00:50:00|1001.9|996.9|1001.3|996.3|1001.9|996.9|1001.2|996.2|24
1606870500000|2020-12-02 00:55:00|1001.2|996.2|999.3|994.3|1001.3|996.3|998.7|993.7|49
1606870800000|2020-12-02 01:00:00|999|994|995.2|990.2|999|994|994.7|989.7|189
1606871100000|2020-12-02 01:05:00|995|990|995.8|990.8|995.8|990.8|994.4|989.4|111
1606871400000|2020-12-02 01:10:00|995.7|990.7|994.7|989.7|996.1|991.1|994.7|989.7|30
1606871700000|2020-12-02 01:15:00|994.8|989.8|996|991|996.5|991.5|994.8|989.8|54
1606872000000|2020-12-02 01:20:00|995.8|990.8|995.5|990.5|996.2|991.2|994.8|989.8|31
1606872300000|2020-12-02 01:25:00|995.6|990.6|995.9|990.9|996.4|991.4|995.5|990.5|23
1606872600000|2020-12-02 01:30:00|996|991|995.4|990.4|996.1|991.1|995.3|990.3|36
1606872900000|2020-12-02 01:35:00|995.5|990.5|996.2|991.2|996.3|991.3|994.9|989.9|43
1606873200000|2020-12-02 01:40:00|996.3|991.3|995.5|990.5|996.3|991.3|995.1|990.1|42
1606873500000|2020-12-02 01:45:00|995.4|990.4|995.2|990.2|995.7|990.7|994.8|989.8|40
1606873800000|2020-12-02 01:50:00|995.1|990.1|993.2|988.2|995.2|990.2|992.9|987.9|47
1606874100000|2020-12-02 01:55:00|993.1|988.1|991.1|986.1|993.5|988.5|990.9|985.9|62
1606874400000|2020-12-02 02:00:00|991|986|992.8|987.8|992.8|987.8|990.8|985.8|80
1606874700000|2020-12-02 02:05:00|993|988|993.4|988.4|994.2|989.2|992.4|987.4|88
1606875000000|2020-12-02 02:10:00|993.7|988.7|993.3|988.3|994.7|989.7|993.1|988.1|83
1606875300000|2020-12-02 02:15:00|993.2|988.2|993.6|988.6|994|989|992.8|987.8|51
1606875600000|2020-12-02 02:20:00|993.7|988.7|993.9|988.9|994|989|993.6|988.6|33
1606875900000|2020-12-02 02:25:00|994|989|993.8|988.8|994.1|989.1|993.3|988.3|59
1606876200000|2020-12-02 02:30:00|993.9|988.9|992.5|987.5|994.6|989.6|992.2|987.2|58
1606876500000|2020-12-02 02:35:00|992.4|987.4|992|987|992.5|987.5|991.4|986.4|93
1606876800000|2020-12-02 02:40:00|992.1|987.1|994.3|989.3|994.6|989.6|992.1|987.1|41
1606877100000|2020-12-02 02:45:00|994.2|989.2|993.8|988.8|994.2|989.2|993.6|988.6|46
1606877400000|2020-12-02 02:50:00|993.9|988.9|992.7|987.7|993.9|988.9|992.7|987.7|44
1606877700000|2020-12-02 02:55:00|992.8|987.8|991.6|986.6|992.8|987.8|991.3|986.3|72
1606878000000|2020-12-02 03:00:00|991.7|986.7|992.9|987.9|993.2|988.2|991.5|986.5|77
1606878300000|2020-12-02 03:05:00|993|988|992.9|987.9|993.3|988.3|992.9|987.9|51
1606878600000|2020-12-02 03:10:00|993.1|988.1|993.6|988.6|994.1|989.1|993.1|988.1|47
1606878900000|2020-12-02 03:15:00|993.5|988.5|992.9|987.9|993.6|988.6|992.6|987.6|57
1606879200000|2020-12-02 03:20:00|993|988|993.8|988.8|994.1|989.1|993|988|54
1606879500000|2020-12-02 03:25:00|993.9|988.9|993.9|988.9|994.4|989.4|993.7|988.7|34
1606879800000|2020-12-02 03:30:00|994|989|993.5|988.5|994|989|993|988|27
1606880100000|2020-12-02 03:35:00|993.6|988.6|993.6|988.6|993.8|988.8|993.2|988.2|12
1606880400000|2020-12-02 03:40:00|993.7|988.7|994|989|994|989|993.6|988.6|5
1606880700000|2020-12-02 03:45:00|993.9|988.9|994.6|989.6|994.6|989.6|993.9|988.9|12
1606881000000|2020-12-02 03:50:00|994.5|989.5|995.3|990.3|995.3|990.3|994.5|989.5|9
1606881300000|2020-12-02 03:55:00|995.2|990.2|995.3|990.3|995.4|990.4|995.2|990.2|6
1606881600000|2020-12-02 04:00:00|995.2|990.2|994.8|989.8|995.2|990.2|994.4|989.4|29
1606881900000|2020-12-02 04:05:00|994.9|989.9|994.9|989.9|995|990|994.6|989.6|12
1606882200000|2020-12-02 04:10:00|995|990|994.2|989.2|995|990|994.2|989.2|17
1606882500000|2020-12-02 04:15:00|994.4|989.4|994.2|989.2|994.4|989.4|993.6|988.6|19
1606882800000|2020-12-02 04:20:00|994.1|989.1|994|989|994.3|989.3|994|989|17
1606883100000|2020-12-02 04:25:00|993.7|988.7|993.7|988.7|993.8|988.8|993.4|988.4|19
1606883400000|2020-12-02 04:30:00|993.6|988.6|995.2|990.2|995.2|990.2|993.6|988.6|45
1606883700000|2020-12-02 04:35:00|995.1|990.1|995.3|990.3|995.3|990.3|994.9|989.9|23
1606884000000|2020-12-02 04:40:00|995.4|990.4|995.5|990.5|995.5|990.5|995.3|990.3|8
1606884300000|2020-12-02 04:45:00|995.6|990.6|995.9|990.9|996|991|995.6|990.6|8
1606884600000|2020-12-02 04:50:00|995.8|990.8|994|989|995.9|990.9|993.9|988.9|10
1606884900000|2020-12-02 04:55:00|993.8|988.8|993.4|988.4|993.9|988.9|993.4|988.4|20
1606885200000|2020-12-02 05:00:00|993.3|988.3|992.7|987.7|993.3|988.3|992.5|987.5|24
1606885500000|2020-12-02 05:05:00|992.6|987.6|991.7|986.7|992.6|987.6|991.4|986.4|30
1606885800000|2020-12-02 05:10:00|991.8|986.8|987.7|982.7|991.8|986.8|986.8|981.8|47
1606886100000|2020-12-02 05:15:00|987.9|982.9|987.9|982.9|988.7|983.7|987.4|982.4|66
1606886400000|2020-12-02 05:20:00|987.6|982.6|985.2|980.2|987.6|982.6|985.1|980.1|69
1606886700000|2020-12-02 05:25:00|985|980|986.4|981.4|986.8|981.8|985|980|57
1606887000000|2020-12-02 05:30:00|986.2|981.2|986.4|981.4|987.7|982.7|986.1|981.1|63
1606887300000|2020-12-02 05:35:00|986.3|981.3|987.4|982.4|987.7|982.7|986.3|981.3|27
1606887600000|2020-12-02 05:40:00|987.5|982.5|988.3|983.3|988.8|983.8|987.5|982.5|58
1606887900000|2020-12-02 05:45:00|988.4|983.4|989|984|990|985|988.3|983.3|48
1606888200000|2020-12-02 05:50:00|988.9|983.9|989.1|984.1|989.2|984.2|988.7|983.7|50
1606888500000|2020-12-02 05:55:00|988.7|983.7|987.7|982.7|988.8|983.8|987|982|35
1606888800000|2020-12-02 06:00:00|987.4|982.4|988.4|983.4|988.9|983.9|986.8|981.8|69
1606889100000|2020-12-02 06:05:00|988.3|983.3|989.3|984.3|989.3|984.3|988|983|45
1606889400000|2020-12-02 06:10:00|989.2|984.2|989.5|984.5|990|985|989|984|69
1606889700000|2020-12-02 06:15:00|989.4|984.4|990.2|985.2|990.2|985.2|989.4|984.4|42
1606890000000|2020-12-02 06:20:00|990.1|985.1|991.3|986.3|991.4|986.4|990|985|52
1606890300000|2020-12-02 06:25:00|991.4|986.4|991.7|986.7|992.4|987.4|991.3|986.3|87
1606890600000|2020-12-02 06:30:00|991.9|986.9|992.1|987.1|993.2|988.2|991.6|986.6|59
1606890900000|2020-12-02 06:35:00|992.2|987.2|991.4|986.4|992.4|987.4|991.2|986.2|48
1606891200000|2020-12-02 06:40:00|991.5|986.5|991.6|986.6|992|987|991.4|986.4|37
1606891500000|2020-12-02 06:45:00|991.7|986.7|991.5|986.5|992|987|991.4|986.4|49
1606891800000|2020-12-02 06:50:00|991.6|986.6|991.2|986.2|991.6|986.6|990.5|985.5|48
1606892100000|2020-12-02 06:55:00|991.1|986.1|991.2|986.2|991.5|986.5|990.8|985.8|36
1606892400000|2020-12-02 07:00:00|991.3|986.3|991.3|986.3|991.8|986.8|990.4|985.4|77
1606892700000|2020-12-02 07:05:00|990.9|985.9|992|987|992.2|987.2|990.8|985.8|63
1606893000000|2020-12-02 07:10:00|992.1|987.1|993|988|993.6|988.6|991.6|986.6|54
1606893300000|2020-12-02 07:15:00|993.1|988.1|992.7|987.7|993.2|988.2|992.4|987.4|32
1606893600000|2020-12-02 07:20:00|992.5|987.5|991.9|986.9|992.7|987.7|991.5|986.5|54
1606893900000|2020-12-02 07:25:00|991.8|986.8|992.1|987.1|992.2|987.2|991.6|986.6|59
1606894200000|2020-12-02 07:30:00|992.2|987.2|993.9|988.9|993.9|988.9|992.1|987.1|56
1606894500000|2020-12-02 07:35:00|994|989|996.1|991.1|996.1|991.1|993.9|988.9|36
1606894800000|2020-12-02 07:40:00|996|991|996.3|991.3|996.5|991.5|996|991|32
1606895100000|2020-12-02 07:45:00|996.4|991.4|996.7|991.7|996.8|991.8|996.1|991.1|44
1606895400000|2020-12-02 07:50:00|996.8|991.8|997.1|992.1|998.3|993.3|996.4|991.4|66
1606895700000|2020-12-02 07:55:00|997.2|992.2|996.3|991.3|999.1|994.1|995.3|990.3|112
1606896000000|2020-12-02 08:00:00|996.2|991.2|995.7|990.7|997.7|992.7|995.4|990.4|124
1606896300000|2020-12-02 08:05:00|995.6|990.6|996.6|991.6|996.8|991.8|994.6|989.6|64
1606896600000|2020-12-02 08:10:00|996.7|991.7|996.4|991.4|997.6|992.6|996.1|991.1|64
1606896900000|2020-12-02 08:15:00|996.3|991.3|998.1|993.1|998.9|993.9|996.1|991.1|84
1606897200000|2020-12-02 08:20:00|998.2|993.2|999.6|994.6|1000.1|995.1|997.6|992.6|70
1606897500000|2020-12-02 08:25:00|999.8|994.8|1001.2|996.2|1001.3|996.3|999.5|994.5|69
1606897800000|2020-12-02 08:30:00|1001.3|996.3|1004.7|999.7|1004.7|999.7|1000.7|995.7|139
1606898100000|2020-12-02 08:35:00|1004.6|999.6|1008.2|1003.2|1008.4|1003.4|1004.2|999.2|157
1606898400000|2020-12-02 08:40:00|1008.3|1003.3|1005.9|1000.9|1008.3|1003.3|1004.6|999.6|120
1606898700000|2020-12-02 08:45:00|1006|1001|1007|1002|1007.3|1002.3|1005.2|1000.2|93
1606899000000|2020-12-02 08:50:00|1007.2|1002.2|1007|1002|1007.2|1002.2|1006.2|1001.2|45
1606899300000|2020-12-02 08:55:00|1007.1|1002.1|1006.3|1001.3|1007.1|1002.1|1003.7|998.7|75
1606899600000|2020-12-02 09:00:00|1006.2|1001.2|1005.4|1000.4|1006.6|1001.6|1004.8|999.8|75
1606899900000|2020-12-02 09:05:00|1005.5|1000.5|1003.9|998.9|1006.4|1001.4|1003.4|998.4|100
1606900200000|2020-12-02 09:10:00|1003.8|998.8|1002.9|997.9|1004|999|1002.7|997.7|135
1606900500000|2020-12-02 09:15:00|1002.8|997.8|1001.4|996.4|1002.9|997.9|1000|995|75
1606900800000|2020-12-02 09:20:00|1001.5|996.5|1001.5|996.5|1002.2|997.2|1001.2|996.2|49
1606901100000|2020-12-02 09:25:00|1001.7|996.7|1001.6|996.6|1002.9|997.9|1001.3|996.3|73
1606901400000|2020-12-02 09:30:00|1001.7|996.7|1004.7|999.7|1004.8|999.8|1001.2|996.2|96
1606901700000|2020-12-02 09:35:00|1004.4|999.4|1004.2|999.2|1005|1000|1003.8|998.8|101
1606902000000|2020-12-02 09:40:00|1004.1|999.1|1004.9|999.9|1005.3|1000.3|1003|998|127
1606902300000|2020-12-02 09:45:00|1005|1000|1005.7|1000.7|1006.7|1001.7|1004.9|999.9|79
1606902600000|2020-12-02 09:50:00|1005.5|1000.5|1004.9|999.9|1005.8|1000.8|1004.7|999.7|47
1606902900000|2020-12-02 09:55:00|1004.6|999.6|1003.8|998.8|1004.8|999.8|1003.4|998.4|91
1606903200000|2020-12-02 10:00:00|1003.5|998.5|1003.9|998.9|1004.6|999.6|1003.5|998.5|68
1606903500000|2020-12-02 10:05:00|1004|999|1004.1|999.1|1004.7|999.7|1003.5|998.5|58
1606903800000|2020-12-02 10:10:00|1004|999|1004.5|999.5|1004.6|999.6|1003.8|998.8|78
1606904100000|2020-12-02 10:15:00|1004.3|999.3|1005.4|1000.4|1005.4|1000.4|1004.3|999.3|61
1606904400000|2020-12-02 10:20:00|1005.3|1000.3|1006.4|1001.4|1006.5|1001.5|1005.3|1000.3|66
1606904700000|2020-12-02 10:25:00|1006.3|1001.3|1007.1|1002.1|1007.5|1002.5|1006|1001|51
1606905000000|2020-12-02 10:30:00|1007|1002|1010.1|1005.1|1010.7|1005.7|1007|1002|149
1606905300000|2020-12-02 10:35:00|1010.2|1005.2|1011.3|1006.3|1012.2|1007.2|1009.7|1004.7|122
1606905600000|2020-12-02 10:40:00|1011.5|1006.5|1012.2|1007.2|1012.9|1007.9|1010.8|1005.8|81
1606905900000|2020-12-02 10:45:00|1012.3|1007.3|1014|1009|1014.3|1009.3|1012.2|1007.2|70
1606906200000|2020-12-02 10:50:00|1013.9|1008.9|1017.1|1012.1|1018|1013|1013.7|1008.7|126
1606906500000|2020-12-02 10:55:00|1017|1012|1016.8|1011.8|1017.1|1012.1|1015.4|1010.4|78
1606906800000|2020-12-02 11:00:00|1017.3|1012.3|1016.3|1011.3|1018|1013|1016.1|1011.1|64
1606907100000|2020-12-02 11:05:00|1016.4|1011.4|1016.1|1011.1|1016.8|1011.8|1015.3|1010.3|71
1606907400000|2020-12-02 11:10:00|1016.2|1011.2|1016.1|1011.1|1016.4|1011.4|1015.6|1010.6|75
1606907700000|2020-12-02 11:15:00|1015.9|1010.9|1015.8|1010.8|1016.6|1011.6|1015.4|1010.4|64
1606908000000|2020-12-02 11:20:00|1015.7|1010.7|1015.3|1010.3|1016.3|1011.3|1014.9|1009.9|43
1606908300000|2020-12-02 11:25:00|1015.4|1010.4|1015.1|1010.1|1015.9|1010.9|1014.6|1009.6|75
1606908600000|2020-12-02 11:30:00|1014.9|1009.9|1016.5|1011.5|1016.5|1011.5|1014.3|1009.3|80
1606908900000|2020-12-02 11:35:00|1016.4|1011.4|1015.8|1010.8|1016.5|1011.5|1015.5|1010.5|57
1606909200000|2020-12-02 11:40:00|1015.7|1010.7|1016.6|1011.6|1017.5|1012.5|1014.1|1009.1|66
1606909500000|2020-12-02 11:45:00|1016.5|1011.5|1015.6|1010.6|1016.8|1011.8|1015.6|1010.6|71
1606909800000|2020-12-02 11:50:00|1015.5|1010.5|1016.5|1011.5|1016.6|1011.6|1015.4|1010.4|64
1606910100000|2020-12-02 11:55:00|1016.6|1011.6|1016.2|1011.2|1016.7|1011.7|1015.8|1010.8|52
1606910400000|2020-12-02 12:00:00|1016.3|1011.3|1012.8|1007.8|1016.3|1011.3|1011.7|1006.7|158
1606910700000|2020-12-02 12:05:00|1013|1008|1012.4|1007.4|1013.2|1008.2|1011.4|1006.4|78
1606911000000|2020-12-02 12:10:00|1012.3|1007.3|1011.7|1006.7|1013.1|1008.1|1011.6|1006.6|73
1606911300000|2020-12-02 12:15:00|1011.8|1006.8|1012.7|1007.7|1013.2|1008.2|1011.7|1006.7|46
1606911600000|2020-12-02 12:20:00|1012.5|1007.5|1013.3|1008.3|1013.6|1008.6|1012.4|1007.4|57
1606911900000|2020-12-02 12:25:00|1013.2|1008.2|1013|1008|1014.7|1009.7|1012.5|1007.5|82
1606912200000|2020-12-02 12:30:00|1012.9|1007.9|1011.7|1006.7|1012.9|1007.9|1010.6|1005.6|56
1606912500000|2020-12-02 12:35:00|1011.8|1006.8|1011.6|1006.6|1012.1|1007.1|1011.3|1006.3|89
1606912800000|2020-12-02 12:40:00|1011.7|1006.7|1008.4|1003.4|1011.7|1006.7|1008.4|1003.4|90
1606913100000|2020-12-02 12:45:00|1008.1|1003.1|1005.8|1000.8|1008.1|1003.1|1005.2|1000.2|130
1606913400000|2020-12-02 12:50:00|1005.9|1000.9|1012.1|1007.1|1012.1|1007.1|1005.6|1000.6|98
1606913700000|2020-12-02 12:55:00|1012|1007|1013|1008|1013|1008|1010.7|1005.7|87
1606914000000|2020-12-02 13:00:00|1013.1|1008.1|1014.6|1009.6|1015.3|1010.3|1012.2|1007.2|164
1606914300000|2020-12-02 13:05:00|1014.7|1009.7|1014.4|1009.4|1015.3|1010.3|1012.2|1007.2|112
1606914600000|2020-12-02 13:10:00|1014.9|1009.9|1015.4|1010.4|1016.7|1011.7|1013.6|1008.6|131
1606914900000|2020-12-02 13:15:00|1015.3|1010.3|1015.5|1010.5|1016.7|1011.7|1014.3|1009.3|223
1606915200000|2020-12-02 13:20:00|1015.7|1010.7|1016.5|1011.5|1017.2|1012.2|1013.7|1008.7|184
1606915500000|2020-12-02 13:25:00|1016.3|1011.3|1016.1|1011.1|1016.8|1011.8|1014.8|1009.8|141
1606915800000|2020-12-02 13:30:00|1016|1011|1016.4|1011.4|1017.7|1012.7|1016|1011|135
1606916100000|2020-12-02 13:35:00|1016.3|1011.3|1013.3|1008.3|1016.3|1011.3|1013.3|1008.3|153
1606916400000|2020-12-02 13:40:00|1013.4|1008.4|1016|1011|1016.9|1011.9|1013.2|1008.2|133
1606916700000|2020-12-02 13:45:00|1015.9|1010.9|1012.3|1007.3|1016.8|1011.8|1011.9|1006.9|197
1606917000000|2020-12-02 13:50:00|1012.2|1007.2|1013.2|1008.2|1014.9|1009.9|1011.9|1006.9|177
1606917300000|2020-12-02 13:55:00|1013|1008|1014.4|1009.4|1014.5|1009.5|1012.6|1007.6|139
1606917600000|2020-12-02 14:00:00|1014.3|1009.3|1015|1010|1015.8|1010.8|1013.9|1008.9|142
1606917900000|2020-12-02 14:05:00|1015.1|1010.1|1014.4|1009.4|1016.5|1011.5|1014.3|1009.3|157
1606918200000|2020-12-02 14:10:00|1014.6|1009.6|1014.7|1009.7|1015.8|1010.8|1013.6|1008.6|113
1606918500000|2020-12-02 14:15:00|1014.8|1009.8|1014.5|1009.5|1015|1010|1013.2|1008.2|110
1606918800000|2020-12-02 14:20:00|1014.4|1009.4|1013.7|1008.7|1015.1|1010.1|1013.6|1008.6|102
1606919100000|2020-12-02 14:25:00|1013.6|1008.6|1012.5|1007.5|1014|1009|1012.1|1007.1|85
1606919400000|2020-12-02 14:30:00|1012.3|1007.3|1011.6|1006.6|1014.3|1009.3|1009.9|1004.9|236
1606919700000|2020-12-02 14:35:00|1011.5|1006.5|1013.2|1008.2|1013.8|1008.8|1010.5|1005.5|173
1606920000000|2020-12-02 14:40:00|1013|1008|1014.2|1009.2|1015|1010|1011.9|1006.9|161
1606920300000|2020-12-02 14:45:00|1014.1|1009.1|1015.5|1010.5|1016.2|1011.2|1013.7|1008.7|177
1606920600000|2020-12-02 14:50:00|1015.4|1010.4|1016.2|1011.2|1018.2|1013.2|1014.9|1009.9|178
1606920900000|2020-12-02 14:55:00|1016.3|1011.3|1017.4|1012.4|1018.2|1013.2|1015.9|1010.9|107
1606921200000|2020-12-02 15:00:00|1017.3|1012.3|1019|1014|1019.5|1014.5|1017|1012|207
1606921500000|2020-12-02 15:05:00|1018.9|1013.9|1015.8|1010.8|1019.3|1014.3|1015.6|1010.6|125
1606921800000|2020-12-02 15:10:00|1015.7|1010.7|1018.6|1013.6|1018.7|1013.7|1015.7|1010.7|124
1606922100000|2020-12-02 15:15:00|1018.5|1013.5|1020.7|1015.7|1021|1016|1018.2|1013.2|152
1606922400000|2020-12-02 15:20:00|1020.6|1015.6|1018.7|1013.7|1020.9|1015.9|1018.5|1013.5|149
1606922700000|2020-12-02 15:25:00|1018.6|1013.6|1017.7|1012.7|1018.8|1013.8|1016|1011|137
1606923000000|2020-12-02 15:30:00|1017.9|1012.9|1018.3|1013.3|1018.8|1013.8|1016.9|1011.9|110
1606923300000|2020-12-02 15:35:00|1018.2|1013.2|1019.5|1014.5|1019.5|1014.5|1017.9|1012.9|101
1606923600000|2020-12-02 15:40:00|1019.4|1014.4|1019.5|1014.5|1020.1|1015.1|1018.6|1013.6|102
1606923900000|2020-12-02 15:45:00|1019.6|1014.6|1021.3|1016.3|1021.7|1016.7|1019.3|1014.3|158
1606924200000|2020-12-02 15:50:00|1021.2|1016.2|1021.4|1016.4|1021.9|1016.9|1020.3|1015.3|141
1606924500000|2020-12-02 15:55:00|1021.3|1016.3|1020.8|1015.8|1021.6|1016.6|1019.7|1014.7|160
1606924800000|2020-12-02 16:00:00|1021|1016|1020.2|1015.2|1022|1017|1019.8|1014.8|133
1606925100000|2020-12-02 16:05:00|1020.5|1015.5|1018|1013|1021.1|1016.1|1017.6|1012.6|105
1606925400000|2020-12-02 16:10:00|1018.1|1013.1|1019.9|1014.9|1019.9|1014.9|1017.9|1012.9|83
1606925700000|2020-12-02 16:15:00|1019.8|1014.8|1018.9|1013.9|1019.9|1014.9|1018.3|1013.3|109
1606926000000|2020-12-02 16:20:00|1019.1|1014.1|1017|1012|1019.2|1014.2|1016.9|1011.9|115
1606926300000|2020-12-02 16:25:00|1017.1|1012.1|1016.7|1011.7|1017.6|1012.6|1015.7|1010.7|112
1606926600000|2020-12-02 16:30:00|1016.6|1011.6|1015.9|1010.9|1016.7|1011.7|1015.5|1010.5|82
1606926900000|2020-12-02 16:35:00|1016.1|1011.1|1017.2|1012.2|1018.1|1013.1|1015.8|1010.8|86
1606927200000|2020-12-02 16:40:00|1017.1|1012.1|1017.2|1012.2|1017.6|1012.6|1016.2|1011.2|72
1606927500000|2020-12-02 16:45:00|1017.1|1012.1|1015.5|1010.5|1017.2|1012.2|1015.5|1010.5|78
1606927800000|2020-12-02 16:50:00|1015.6|1010.6|1016|1011|1016.4|1011.4|1015.3|1010.3|79
1606928100000|2020-12-02 16:55:00|1015.9|1010.9|1013.7|1008.7|1015.9|1010.9|1013.7|1008.7|85
1606928400000|2020-12-02 17:00:00|1013.6|1008.6|1012.2|1007.2|1013.6|1008.6|1011.8|1006.8|83
1606928700000|2020-12-02 17:05:00|1012.4|1007.4|1013.3|1008.3|1013.6|1008.6|1012.2|1007.2|50
1606929000000|2020-12-02 17:10:00|1013.4|1008.4|1014.3|1009.3|1014.3|1009.3|1012.6|1007.6|141
1606929300000|2020-12-02 17:15:00|1014.2|1009.2|1012.2|1007.2|1014.5|1009.5|1012.2|1007.2|58
1606929600000|2020-12-02 17:20:00|1012.1|1007.1|1013.9|1008.9|1014.2|1009.2|1012.1|1007.1|53
1606929900000|2020-12-02 17:25:00|1013.8|1008.8|1014.5|1009.5|1014.5|1009.5|1013.5|1008.5|42
1606930200000|2020-12-02 17:30:00|1014.6|1009.6|1015.3|1010.3|1015.9|1010.9|1013.9|1008.9|72
1606930500000|2020-12-02 17:35:00|1015.1|1010.1|1014.9|1009.9|1015.3|1010.3|1014.1|1009.1|95
1606930800000|2020-12-02 17:40:00|1014.8|1009.8|1011.8|1006.8|1014.8|1009.8|1011.6|1006.6|54
1606931100000|2020-12-02 17:45:00|1011.9|1006.9|1011.5|1006.5|1012.2|1007.2|1010.9|1005.9|41
1606931400000|2020-12-02 17:50:00|1011.4|1006.4|1011.8|1006.8|1012.5|1007.5|1011.4|1006.4|68
1606931700000|2020-12-02 17:55:00|1011.6|1006.6|1011.4|1006.4|1011.8|1006.8|1010.9|1005.9|61
1606932000000|2020-12-02 18:00:00|1011.3|1006.3|1010.3|1005.3|1011.7|1006.7|1009.4|1004.4|122
1606932300000|2020-12-02 18:05:00|1010.4|1005.4|1011.8|1006.8|1012.1|1007.1|1010.4|1005.4|55
1606932600000|2020-12-02 18:10:00|1012|1007|1012.3|1007.3|1012.9|1007.9|1012|1007|36
1606932900000|2020-12-02 18:15:00|1012.5|1007.5|1012.7|1007.7|1012.9|1007.9|1012.4|1007.4|31
1606933200000|2020-12-02 18:20:00|1012.8|1007.8|1013.5|1008.5|1013.7|1008.7|1012.4|1007.4|44
1606933500000|2020-12-02 18:25:00|1013.6|1008.6|1013.8|1008.8|1014.5|1009.5|1013.2|1008.2|44
1606933800000|2020-12-02 18:30:00|1014.1|1009.1|1015.1|1010.1|1015.2|1010.2|1014|1009|57
1606934100000|2020-12-02 18:35:00|1015.3|1010.3|1015.8|1010.8|1015.8|1010.8|1015|1010|26
1606934400000|2020-12-02 18:40:00|1015.7|1010.7|1015.2|1010.2|1015.7|1010.7|1014.9|1009.9|38
1606934700000|2020-12-02 18:45:00|1015|1010|1014.2|1009.2|1015.2|1010.2|1014.1|1009.1|41
1606935000000|2020-12-02 18:50:00|1014.1|1009.1|1015.4|1010.4|1015.5|1010.5|1014|1009|32
1606935300000|2020-12-02 18:55:00|1015.6|1010.6|1017.8|1007.9|1017.8|1010.7|1013.5|1007.9|25
1606935600000|2020-12-02 19:00:00|1018|1008.1|1014.1|1009.1|1018|1012.2|1013.8|1008|32
1606935900000|2020-12-02 19:05:00|1014|1009|1013.1|1008.1|1014.1|1009.1|1012.3|1007.3|31
1606936200000|2020-12-02 19:10:00|1013.2|1008.2|1012.8|1007.8|1013.7|1008.7|1012.4|1007.4|31
1606936500000|2020-12-02 19:15:00|1012.7|1007.7|1013.8|1008.8|1013.9|1008.9|1012.6|1007.6|70
1606936800000|2020-12-02 19:20:00|1013.9|1008.9|1014.6|1009.6|1015|1010|1013.8|1008.8|49
1606937100000|2020-12-02 19:25:00|1014.4|1009.4|1014.7|1009.7|1014.7|1009.7|1013.8|1008.8|57
1606937400000|2020-12-02 19:30:00|1014.5|1009.5|1015.5|1010.5|1015.8|1010.8|1014.5|1009.5|65
1606937700000|2020-12-02 19:35:00|1015.6|1010.6|1015.9|1010.9|1016.5|1011.5|1015.3|1010.3|45
1606938000000|2020-12-02 19:40:00|1015.8|1010.8|1015.4|1010.4|1015.8|1010.8|1015.3|1010.3|27
1606938300000|2020-12-02 19:45:00|1015.3|1010.3|1014.3|1009.3|1015.8|1010.8|1014.3|1009.3|51
1606938600000|2020-12-02 19:50:00|1014.5|1009.5|1015.1|1010.1|1015.4|1010.4|1014.1|1009.1|70
1606938900000|2020-12-02 19:55:00|1015.2|1010.2|1015.3|1010.3|1015.8|1010.8|1015.1|1010.1|42
1606939200000|2020-12-02 20:00:00|1015.4|1010.4|1015.6|1010.6|1015.8|1010.8|1015|1010|41
1606939500000|2020-12-02 20:05:00|1015.5|1010.5|1015.5|1010.5|1015.8|1010.8|1015.3|1010.3|19
1606939800000|2020-12-02 20:10:00|1015.7|1010.7|1015.3|1010.3|1015.7|1010.7|1015|1010|99
1606940100000|2020-12-02 20:15:00|1015.2|1010.2|1014.6|1009.6|1015.2|1010.2|1014.2|1009.2|39
1606940400000|2020-12-02 20:20:00|1014.5|1009.5|1014.7|1009.7|1015.6|1010.6|1014.4|1009.4|33
1606940700000|2020-12-02 20:25:00|1014.8|1009.8|1014.8|1009.8|1015.1|1010.1|1014.6|1009.6|15
1606941000000|2020-12-02 20:30:00|1014.9|1009.9|1014.7|1009.7|1014.9|1009.9|1014.2|1009.2|27
1606941300000|2020-12-02 20:35:00|1014.6|1009.6|1014.1|1009.1|1014.8|1009.8|1013.9|1008.9|31
1606941600000|2020-12-02 20:40:00|1013.9|1008.9|1015|1010|1015|1010|1013.7|1008.7|52
1606941900000|2020-12-02 20:45:00|1015.1|1010.1|1015.1|1010.1|1015.4|1010.4|1014.9|1009.9|32
1606942200000|2020-12-02 20:50:00|1014.9|1009.9|1015.3|1010.3|1015.5|1010.5|1014.5|1009.5|39
1606942500000|2020-12-02 20:55:00|1015.2|1010.2|1014.9|1009.9|1015.4|1010.4|1014.6|1009.6|48
1606942800000|2020-12-02 21:00:00|1015|1010|1016|1011|1016|1011|1015|1010|35
1606943100000|2020-12-02 21:05:00|1015.9|1010.9|1015.8|1010.8|1016.3|1011.3|1015.6|1010.6|27
1606943400000|2020-12-02 21:10:00|1015.6|1010.6|1016.2|1011.2|1016.2|1011.2|1015.6|1010.6|18
1606943700000|2020-12-02 21:15:00|1016.3|1011.3|1016.1|1011.1|1016.3|1011.3|1016.1|1011.1|4
1606944000000|2020-12-02 21:20:00|1016|1011|1016.9|1011.9|1016.9|1011.9|1016|1011|17
1606944300000|2020-12-02 21:25:00|1017|1012|1017.1|1012.1|1017.2|1012.2|1016.9|1011.9|9
1606944600000|2020-12-02 21:30:00|1017.3|1012.3|1017.8|1012.8|1017.8|1012.8|1016.6|1011.6|16
1606944900000|2020-12-02 21:35:00|1017.7|1012.7|1018.5|1013.5|1018.5|1013.5|1017.7|1012.7|17
1606945200000|2020-12-02 21:40:00|1018.3|1013.3|1017.9|1012.9|1018.4|1013.4|1017.9|1012.9|9
1606945500000|2020-12-02 21:45:00|1018|1013|1018.1|1013.1|1018.2|1013.2|1017.6|1012.6|22
1606945800000|2020-12-02 21:50:00|1017.8|1012.8|1018.2|1013.2|1018.3|1013.3|1017.7|1012.7|11
1606946100000|2020-12-02 21:55:00|1018.3|1013.3|1022.7|1007|1022.7|1013.4|1016.9|1007|21
1606950000000|2020-12-02 23:00:00|1023.8|1005.8|1023.6|1005.6|1024.5|1006.5|1023.6|1005.6|21
1606950300000|2020-12-02 23:05:00|1024.9|1012.1|1017.2|1012.2|1024.9|1012.2|1016.9|1011.9|6
1606950600000|2020-12-02 23:10:00|1017.1|1012.1|1017.1|1012.1|1017.7|1012.7|1016.8|1011.8|18
1606950900000|2020-12-02 23:15:00|1017.2|1012.2|1017.3|1012.3|1017.6|1012.6|1017|1012|15
1606951200000|2020-12-02 23:20:00|1017.2|1012.2|1016.7|1011.7|1017.2|1012.2|1015.9|1010.9|23
1606951500000|2020-12-02 23:25:00|1016.5|1011.5|1016.5|1011.5|1016.6|1011.6|1016.4|1011.4|9
1606951800000|2020-12-02 23:30:00|1016.4|1011.4|1018.4|1013.4|1018.5|1013.5|1016.4|1011.4|28
1606952100000|2020-12-02 23:35:00|1018.5|1013.5|1017|1012|1018.6|1013.6|1016.8|1011.8|48
1606952400000|2020-12-02 23:40:00|1016.9|1011.9|1015.8|1010.8|1017.1|1012.1|1015.8|1010.8|35
1606952700000|2020-12-02 23:45:00|1015.9|1010.9|1015.9|1010.9|1017|1012|1015.8|1010.8|28
1606953000000|2020-12-02 23:50:00|1015.8|1010.8|1015.7|1010.7|1016.2|1011.2|1015.7|1010.7|18
1606953300000|2020-12-02 23:55:00|1015.6|1010.6|1015.4|1010.4|1015.7|1010.7|1014.8|1009.8|27
1606953600000|2020-12-03 00:00:00|1015.2|1010.2|1014.2|1009.2|1015.5|1010.5|1013.8|1008.8|47
1606953900000|2020-12-03 00:05:00|1014.1|1009.1|1014.5|1009.5|1014.6|1009.6|1014|1009|27
1606954200000|2020-12-03 00:10:00|1014.6|1009.6|1015.1|1010.1|1015.7|1010.7|1014.4|1009.4|30
1606954500000|2020-12-03 00:15:00|1014.8|1009.8|1014|1009|1014.9|1009.9|1013.9|1008.9|54
1606954800000|2020-12-03 00:20:00|1013.9|1008.9|1014|1009|1014.3|1009.3|1013.1|1008.1|45
1606955100000|2020-12-03 00:25:00|1013.9|1008.9|1014.6|1009.6|1014.8|1009.8|1013.9|1008.9|16
1606955400000|2020-12-03 00:30:00|1014.5|1009.5|1014.3|1009.3|1014.6|1009.6|1014.1|1009.1|24
1606955700000|2020-12-03 00:35:00|1014.4|1009.4|1014.5|1009.5|1014.5|1009.5|1014.1|1009.1|27
1606956000000|2020-12-03 00:40:00|1014.3|1009.3|1014.5|1009.5|1014.6|1009.6|1014.3|1009.3|19
1606956300000|2020-12-03 00:45:00|1014.6|1009.6|1014.1|1009.1|1014.6|1009.6|1014.1|1009.1|17
1606956600000|2020-12-03 00:50:00|1014|1009|1014|1009|1014.5|1009.5|1013.9|1008.9|36
1606956900000|2020-12-03 00:55:00|1014.1|1009.1|1013.8|1008.8|1014.6|1009.6|1013.8|1008.8|24
1606957200000|2020-12-03 01:00:00|1013.7|1008.7|1013.9|1008.9|1014.2|1009.2|1012.1|1007.1|68
1606957500000|2020-12-03 01:05:00|1013.7|1008.7|1014.7|1009.7|1014.7|1009.7|1013.4|1008.4|45
1606957800000|2020-12-03 01:10:00|1014.8|1009.8|1014.7|1009.7|1015.5|1010.5|1014.5|1009.5|87
1606958100000|2020-12-03 01:15:00|1014.8|1009.8|1014.5|1009.5|1014.8|1009.8|1013.9|1008.9|62
1606958400000|2020-12-03 01:20:00|1014.6|1009.6|1014.2|1009.2|1014.7|1009.7|1014.1|1009.1|36
1606958700000|2020-12-03 01:25:00|1014.1|1009.1|1013.5|1008.5|1014.1|1009.1|1013.3|1008.3|42
1606959000000|2020-12-03 01:30:00|1013.6|1008.6|1012.7|1007.7|1013.6|1008.6|1012.6|1007.6|48
1606959300000|2020-12-03 01:35:00|1012.5|1007.5|1014.1|1009.1|1014.1|1009.1|1012.5|1007.5|30
1606959600000|2020-12-03 01:40:00|1014.3|1009.3|1014.8|1009.8|1015.3|1010.3|1014.2|1009.2|64
1606959900000|2020-12-03 01:45:00|1014.7|1009.7|1014.4|1009.4|1014.8|1009.8|1014.1|1009.1|25
1606960200000|2020-12-03 01:50:00|1014.7|1009.7|1012.9|1007.9|1014.9|1009.9|1012.9|1007.9|31
1606960500000|2020-12-03 01:55:00|1013.1|1008.1|1012.9|1007.9|1013.1|1008.1|1012.2|1007.2|37
1606960800000|2020-12-03 02:00:00|1012.8|1007.8|1013.2|1008.2|1013.4|1008.4|1012.5|1007.5|27
1606961100000|2020-12-03 02:05:00|1013.1|1008.1|1012.8|1007.8|1013.2|1008.2|1012.7|1007.7|30
1606961400000|2020-12-03 02:10:00|1013|1008|1013.3|1008.3|1013.6|1008.6|1012.8|1007.8|22
1606961700000|2020-12-03 02:15:00|1013.2|1008.2|1013.2|1008.2|1013.4|1008.4|1013.2|1008.2|23
1606962000000|2020-12-03 02:20:00|1013.1|1008.1|1013.1|1008.1|1013.2|1008.2|1012.8|1007.8|10
1606962300000|2020-12-03 02:25:00|1013.2|1008.2|1013.3|1008.3|1013.4|1008.4|1013.2|1008.2|6
1606962600000|2020-12-03 02:30:00|1013.2|1008.2|1013|1008|1013.4|1008.4|1012.6|1007.6|25
1606962900000|2020-12-03 02:35:00|1013.1|1008.1|1013.3|1008.3|1013.5|1008.5|1013.1|1008.1|18
1606963200000|2020-12-03 02:40:00|1013.4|1008.4|1014.1|1009.1|1014.3|1009.3|1013.3|1008.3|39
1606963500000|2020-12-03 02:45:00|1014.2|1009.2|1013.9|1008.9|1014.5|1009.5|1013.7|1008.7|46
1606963800000|2020-12-03 02:50:00|1014|1009|1014|1009|1014.1|1009.1|1013.4|1008.4|31
1606964100000|2020-12-03 02:55:00|1014.2|1009.2|1014.1|1009.1|1014.3|1009.3|1013.9|1008.9|23
1606964400000|2020-12-03 03:00:00|1014.2|1009.2|1014.3|1009.3|1014.6|1009.6|1013.9|1008.9|43
1606964700000|2020-12-03 03:05:00|1014.4|1009.4|1015.3|1010.3|1015.5|1010.5|1014.2|1009.2|100
1606965000000|2020-12-03 03:10:00|1015.4|1010.4|1016.2|1011.2|1016.3|1011.3|1015.4|1010.4|59
1606965300000|2020-12-03 03:15:00|1016.4|1011.4|1017.2|1012.2|1018|1013|1016.4|1011.4|62
1606965600000|2020-12-03 03:20:00|1017.4|1012.4|1018.1|1013.1|1018.3|1013.3|1017.3|1012.3|33
1606965900000|2020-12-03 03:25:00|1018.2|1013.2|1018|1013|1018.3|1013.3|1017.7|1012.7|34
1606966200000|2020-12-03 03:30:00|1017.9|1012.9|1017.2|1012.2|1017.9|1012.9|1016.7|1011.7|28
1606966500000|2020-12-03 03:35:00|1017.1|1012.1|1018.2|1013.2|1018.2|1013.2|1017.1|1012.1|24
1606966800000|2020-12-03 03:40:00|1018.3|1013.3|1018.7|1013.7|1018.7|1013.7|1018.2|1013.2|17
1606967100000|2020-12-03 03:45:00|1018.6|1013.6|1018.2|1013.2|1019|1014|1018|1013|44
1606967400000|2020-12-03 03:50:00|1018|1013|1017.8|1012.8|1018.1|1013.1|1017.5|1012.5|17
1606967700000|2020-12-03 03:55:00|1017.6|1012.6|1017.6|1012.6|1017.8|1012.8|1017.3|1012.3|18
1606968000000|2020-12-03 04:00:00|1018|1013|1017.4|1012.4|1018.3|1013.3|1017.4|1012.4|15
1606968300000|2020-12-03 04:05:00|1017.3|1012.3|1016.8|1011.8|1017.4|1012.4|1016.8|1011.8|19
1606968600000|2020-12-03 04:10:00|1016.7|1011.7|1017.7|1012.7|1018.2|1013.2|1016.7|1011.7|24
1606968900000|2020-12-03 04:15:00|1017.8|1012.8|1017.4|1012.4|1017.8|1012.8|1016.6|1011.6|30
1606969200000|2020-12-03 04:20:00|1017.2|1012.2|1016.8|1011.8|1017.2|1012.2|1016.4|1011.4|15
1606969500000|2020-12-03 04:25:00|1016.9|1011.9|1018.1|1013.1|1018.4|1013.4|1016.9|1011.9|23
1606969800000|2020-12-03 04:30:00|1018.2|1013.2|1018.3|1013.3|1018.4|1013.4|1018|1013|27
1606970100000|2020-12-03 04:35:00|1018.2|1013.2|1017.6|1012.6|1018.4|1013.4|1017.6|1012.6|30
1606970400000|2020-12-03 04:40:00|1017.7|1012.7|1018.1|1013.1|1018.3|1013.3|1017.2|1012.2|31
1606970700000|2020-12-03 04:45:00|1018.2|1013.2|1017.3|1012.3|1018.2|1013.2|1017.2|1012.2|19
1606971000000|2020-12-03 04:50:00|1017.2|1012.2|1018.3|1013.3|1018.4|1013.4|1017.2|1012.2|44
1606971300000|2020-12-03 04:55:00|1018.6|1013.6|1019.7|1014.7|1019.9|1014.9|1018.4|1013.4|33
1606971600000|2020-12-03 05:00:00|1019.8|1014.8|1019.9|1014.9|1020.3|1015.3|1019.7|1014.7|35
1606971900000|2020-12-03 05:05:00|1020|1015|1018.9|1013.9|1020.6|1015.6|1018.1|1013.1|45
1606972200000|2020-12-03 05:10:00|1019.1|1014.1|1019.4|1014.4|1019.4|1014.4|1019.1|1014.1|8
1606972500000|2020-12-03 05:15:00|1019.6|1014.6|1018.7|1013.7|1019.6|1014.6|1018.4|1013.4|19
1606972800000|2020-12-03 05:20:00|1018.8|1013.8|1018.3|1013.3|1018.8|1013.8|1018|1013|18
1606973100000|2020-12-03 05:25:00|1018.4|1013.4|1018.9|1013.9|1019.1|1014.1|1018.4|1013.4|34
1606973400000|2020-12-03 05:30:00|1019.2|1014.2|1017.5|1012.5|1020.1|1015.1|1017.4|1012.4|100
1606973700000|2020-12-03 05:35:00|1017.6|1012.6|1019.6|1014.6|1019.7|1014.7|1017.6|1012.6|54
1606974000000|2020-12-03 05:40:00|1019.5|1014.5|1019.1|1014.1|1019.9|1014.9|1019.1|1014.1|32
1606974300000|2020-12-03 05:45:00|1018.9|1013.9|1018.5|1013.5|1019.1|1014.1|1018.2|1013.2|50
1606974600000|2020-12-03 05:50:00|1018.6|1013.6|1018|1013|1019|1014|1017.9|1012.9|38
1606974900000|2020-12-03 05:55:00|1017.8|1012.8|1018.2|1013.2|1018.7|1013.7|1017.4|1012.4|58
1606975200000|2020-12-03 06:00:00|1018|1013|1018.6|1013.6|1019.7|1014.7|1017.6|1012.6|92
1606975500000|2020-12-03 06:05:00|1018.5|1013.5|1019.1|1014.1|1019.1|1014.1|1018.2|1013.2|50
1606975800000|2020-12-03 06:10:00|1019.2|1014.2|1018.3|1013.3|1020|1015|1018.2|1013.2|51
1606976100000|2020-12-03 06:15:00|1018.4|1013.4|1018.4|1013.4|1018.7|1013.7|1016.8|1011.8|55
1606976400000|2020-12-03 06:20:00|1018.3|1013.3|1018.2|1013.2|1018.8|1013.8|1018|1013|18
1606976700000|2020-12-03 06:25:00|1018.3|1013.3|1018.8|1013.8|1018.8|1013.8|1017.5|1012.5|42
1606977000000|2020-12-03 06:30:00|1018.7|1013.7|1017.9|1012.9|1019.3|1014.3|1017.6|1012.6|54
1606977300000|2020-12-03 06:35:00|1017.8|1012.8|1017.2|1012.2|1017.9|1012.9|1016.8|1011.8|37
1606977600000|2020-12-03 06:40:00|1017.3|1012.3|1017.6|1012.6|1017.7|1012.7|1016.2|1011.2|67
1606977900000|2020-12-03 06:45:00|1017.7|1012.7|1017.4|1012.4|1017.8|1012.8|1017.2|1012.2|48
1606978200000|2020-12-03 06:50:00|1017.5|1012.5|1017.7|1012.7|1017.7|1012.7|1017.4|1012.4|21
1606978500000|2020-12-03 06:55:00|1017.6|1012.6|1018.2|1013.2|1018.6|1013.6|1017.5|1012.5|46
1606978800000|2020-12-03 07:00:00|1018.1|1013.1|1019.9|1014.9|1019.9|1014.9|1018.1|1013.1|51
1606979100000|2020-12-03 07:05:00|1020|1015|1018.9|1013.9|1021|1016|1018.8|1013.8|51
1606979400000|2020-12-03 07:10:00|1019.1|1014.1|1020.8|1015.8|1020.9|1015.9|1019.1|1014.1|43
1606979700000|2020-12-03 07:15:00|1020.9|1015.9|1021.7|1016.7|1021.7|1016.7|1020.8|1015.8|72
1606980000000|2020-12-03 07:20:00|1021.8|1016.8|1023.4|1018.4|1023.8|1018.8|1021.7|1016.7|86
1606980300000|2020-12-03 07:25:00|1023.5|1018.5|1025.1|1020.1|1025.3|1020.3|1023.5|1018.5|92
1606980600000|2020-12-03 07:30:00|1025.2|1020.2|1026.6|1021.6|1027.1|1022.1|1025.1|1020.1|106
1606980900000|2020-12-03 07:35:00|1026.5|1021.5|1027|1022|1028|1023|1026.4|1021.4|81
1606981200000|2020-12-03 07:40:00|1027.1|1022.1|1027.2|1022.2|1027.8|1022.8|1026.8|1021.8|81
1606981500000|2020-12-03 07:45:00|1027.3|1022.3|1027|1022|1027.5|1022.5|1026.8|1021.8|66
1606981800000|2020-12-03 07:50:00|1026.9|1021.9|1027.4|1022.4|1027.8|1022.8|1026.8|1021.8|70
1606982100000|2020-12-03 07:55:00|1027.3|1022.3|1031.1|1026.1|1031.2|1026.2|1027|1022|125
1606982400000|2020-12-03 08:00:00|1031.2|1026.2|1029.1|1024.1|1032|1027|1029|1024|122
1606982700000|2020-12-03 08:05:00|1028.9|1023.9|1026.7|1021.7|1029.9|1024.9|1025.7|1020.7|100
1606983000000|2020-12-03 08:10:00|1026.6|1021.6|1028.9|1023.9|1029.3|1024.3|1026.6|1021.6|112
1606983300000|2020-12-03 08:15:00|1029|1024|1028.2|1023.2|1029.3|1024.3|1028.1|1023.1|58
1606983600000|2020-12-03 08:20:00|1028.4|1023.4|1028.5|1023.5|1028.6|1023.6|1026.7|1021.7|100
1606983900000|2020-12-03 08:25:00|1028.4|1023.4|1029.1|1024.1|1029.5|1024.5|1028.3|1023.3|47
1606984200000|2020-12-03 08:30:00|1029.2|1024.2|1029.5|1024.5|1029.9|1024.9|1028.6|1023.6|33
1606984500000|2020-12-03 08:35:00|1029.6|1024.6|1029.6|1024.6|1030.8|1025.8|1029.4|1024.4|57
1606984800000|2020-12-03 08:40:00|1029.5|1024.5|1029.1|1024.1|1030.2|1025.2|1028.8|1023.8|55
1606985100000|2020-12-03 08:45:00|1028.9|1023.9|1028.8|1023.8|1029.5|1024.5|1028.8|1023.8|45
1606985400000|2020-12-03 08:50:00|1029|1024|1028.2|1023.2|1029|1024|1027.2|1022.2|74
1606985700000|2020-12-03 08:55:00|1028.3|1023.3|1028.5|1023.5|1029.4|1024.4|1028.2|1023.2|72
1606986000000|2020-12-03 09:00:00|1028.4|1023.4|1029.6|1024.6|1030.5|1025.5|1028|1023|44
1606986300000|2020-12-03 09:05:00|1029.5|1024.5|1029.7|1024.7|1029.9|1024.9|1028.8|1023.8|34
1606986600000|2020-12-03 09:10:00|1029.5|1024.5|1029.3|1024.3|1030.1|1025.1|1028.8|1023.8|53
1606986900000|2020-12-03 09:15:00|1029.1|1024.1|1027.7|1022.7|1029.1|1024.1|1027.4|1022.4|56
1606987200000|2020-12-03 09:20:00|1027.6|1022.6|1025.5|1020.5|1027.8|1022.8|1025.1|1020.1|75
1606987500000|2020-12-03 09:25:00|1026|1021|1026.8|1021.8|1026.8|1021.8|1025.3|1020.3|53
1606987800000|2020-12-03 09:30:00|1026.7|1021.7|1025.8|1020.8|1026.8|1021.8|1024.8|1019.8|62
1606988100000|2020-12-03 09:35:00|1025.7|1020.7|1026|1021|1026.3|1021.3|1025.1|1020.1|64
1606988400000|2020-12-03 09:40:00|1025.9|1020.9|1026.2|1021.2|1026.2|1021.2|1025|1020|59
1606988700000|2020-12-03 09:45:00|1026.3|1021.3|1026.3|1021.3|1027.7|1022.7|1026.1|1021.1|103
1606989000000|2020-12-03 09:50:00|1026.4|1021.4|1027.6|1022.6|1027.8|1022.8|1026.3|1021.3|69
1606989300000|2020-12-03 09:55:00|1027.7|1022.7|1028.3|1023.3|1030.2|1025.2|1027.4|1022.4|101
1606989600000|2020-12-03 10:00:00|1028.2|1023.2|1028.4|1023.4|1028.9|1023.9|1027.5|1022.5|61
1606989900000|2020-12-03 10:05:00|1029.2|1024.2|1031.6|1026.6|1032.1|1027.1|1029.2|1024.2|76
1606990200000|2020-12-03 10:10:00|1031.7|1026.7|1030.2|1025.2|1031.7|1026.7|1030.1|1025.1|57
1606990500000|2020-12-03 10:15:00|1030.3|1025.3|1030.9|1025.9|1031.4|1026.4|1030.1|1025.1|31
1606990800000|2020-12-03 10:20:00|1030.8|1025.8|1030.6|1025.6|1032.3|1027.3|1030.6|1025.6|77
1606991100000|2020-12-03 10:25:00|1030.5|1025.5|1029.6|1024.6|1030.7|1025.7|1029.2|1024.2|57
1606991400000|2020-12-03 10:30:00|1029.5|1024.5|1031.3|1026.3|1031.5|1026.5|1029.5|1024.5|55
1606991700000|2020-12-03 10:35:00|1031.5|1026.5|1031.8|1026.8|1031.9|1026.9|1031.4|1026.4|47
1606992000000|2020-12-03 10:40:00|1031.9|1026.9|1031.9|1026.9|1032.6|1027.6|1031.5|1026.5|68
1606992300000|2020-12-03 10:45:00|1032|1027|1031.2|1026.2|1032.6|1027.6|1031|1026|51
1606992600000|2020-12-03 10:50:00|1031.3|1026.3|1031.8|1026.8|1033.2|1028.2|1031.3|1026.3|95
1606992900000|2020-12-03 10:55:00|1031.7|1026.7|1031.7|1026.7|1032.1|1027.1|1031.3|1026.3|42
1606993200000|2020-12-03 11:00:00|1031.8|1026.8|1031.6|1026.6|1032.1|1027.1|1030.8|1025.8|71
1606993500000|2020-12-03 11:05:00|1031.8|1026.8|1032.2|1027.2|1032.5|1027.5|1031.4|1026.4|53
1606993800000|2020-12-03 11:10:00|1032.3|1027.3|1032.5|1027.5|1032.8|1027.8|1031.5|1026.5|50
1606994100000|2020-12-03 11:15:00|1032.6|1027.6|1032.9|1027.9|1033.1|1028.1|1032.3|1027.3|34
1606994400000|2020-12-03 11:20:00|1032.8|1027.8|1032.9|1027.9|1033.2|1028.2|1032.4|1027.4|73
1606994700000|2020-12-03 11:25:00|1032.8|1027.8|1033.1|1028.1|1033.1|1028.1|1032.5|1027.5|68
1606995000000|2020-12-03 11:30:00|1033|1028|1032.9|1027.9|1033.8|1028.8|1032.7|1027.7|54
1606995300000|2020-12-03 11:35:00|1032.8|1027.8|1032.9|1027.9|1033|1028|1032.6|1027.6|34
1606995600000|2020-12-03 11:40:00|1032.8|1027.8|1033.1|1028.1|1033.3|1028.3|1032.7|1027.7|44
1606995900000|2020-12-03 11:45:00|1033|1028|1033|1028|1033.4|1028.4|1032.8|1027.8|36
1606996200000|2020-12-03 11:50:00|1033.2|1028.2|1033.3|1028.3|1033.6|1028.6|1033|1028|42
1606996500000|2020-12-03 11:55:00|1033.4|1028.4|1033|1028|1033.5|1028.5|1032.8|1027.8|59
1606996800000|2020-12-03 12:00:00|1032.9|1027.9|1033.2|1028.2|1033.8|1028.8|1032.8|1027.8|65
1606997100000|2020-12-03 12:05:00|1033.3|1028.3|1035.2|1030.2|1035.2|1030.2|1033.1|1028.1|54
1606997400000|2020-12-03 12:10:00|1035.3|1030.3|1035.8|1030.8|1036.2|1031.2|1035.1|1030.1|54
1606997700000|2020-12-03 12:15:00|1035.7|1030.7|1035.9|1030.9|1036.8|1031.8|1035.7|1030.7|61
1606998000000|2020-12-03 12:20:00|1035.8|1030.8|1034.3|1029.3|1035.8|1030.8|1034.3|1029.3|71
1606998300000|2020-12-03 12:25:00|1034.2|1029.2|1032.8|1027.8|1034.5|1029.5|1032.4|1027.4|94
1606998600000|2020-12-03 12:30:00|1032.7|1027.7|1033.7|1028.7|1033.9|1028.9|1032.6|1027.6|65
1606998900000|2020-12-03 12:35:00|1033.9|1028.9|1033.8|1028.8|1034.2|1029.2|1033.6|1028.6|31
1606999200000|2020-12-03 12:40:00|1034|1029|1033.8|1028.8|1034.4|1029.4|1033.8|1028.8|64
1606999500000|2020-12-03 12:45:00|1033.7|1028.7|1032.1|1027.1|1033.8|1028.8|1031.8|1026.8|77
1606999800000|2020-12-03 12:50:00|1032.2|1027.2|1031|1026|1032.5|1027.5|1031|1026|47
1607000100000|2020-12-03 12:55:00|1030.9|1025.9|1033.2|1028.2|1033.8|1028.8|1030.9|1025.9|104
1607000400000|2020-12-03 13:00:00|1033.1|1028.1|1034.9|1029.9|1035.5|1030.5|1033.1|1028.1|116
1607000700000|2020-12-03 13:05:00|1034.8|1029.8|1034.6|1029.6|1034.9|1029.9|1032.2|1027.2|141
1607001000000|2020-12-03 13:10:00|1034.7|1029.7|1033.7|1028.7|1036.1|1031.1|1033.7|1028.7|116
1607001300000|2020-12-03 13:15:00|1033.4|1028.4|1034|1029|1034.2|1029.2|1032.7|1027.7|90
1607001600000|2020-12-03 13:20:00|1033.7|1028.7|1034.9|1029.9|1038.3|1033.3|1033.7|1028.7|189
1607001900000|2020-12-03 13:25:00|1034.8|1029.8|1034.2|1029.2|1035.6|1030.6|1033.3|1028.3|70
1607002200000|2020-12-03 13:30:00|1034.1|1029.1|1034.2|1029.2|1034.8|1029.8|1030.5|1025.5|210
1607002500000|2020-12-03 13:35:00|1034.1|1029.1|1033.5|1028.5|1035.6|1030.6|1033.3|1028.3|132
1607002800000|2020-12-03 13:40:00|1033.4|1028.4|1034.4|1029.4|1034.5|1029.5|1032.1|1027.1|121
1607003100000|2020-12-03 13:45:00|1034.3|1029.3|1028.9|1023.9|1034.4|1029.4|1028.5|1023.5|155
1607003400000|2020-12-03 13:50:00|1028.8|1023.8|1027.7|1022.7|1030|1025|1026.4|1021.4|211
1607003700000|2020-12-03 13:55:00|1027.3|1022.3|1026.9|1021.9|1028.6|1023.6|1026.9|1021.9|146
1607004000000|2020-12-03 14:00:00|1026.8|1021.8|1028.5|1023.5|1029.2|1024.2|1025.6|1020.6|177
1607004300000|2020-12-03 14:05:00|1028.6|1023.6|1030.5|1025.5|1030.7|1025.7|1028.5|1023.5|145
1607004600000|2020-12-03 14:10:00|1030.4|1025.4|1030.9|1025.9|1031.4|1026.4|1030|1025|132
1607004900000|2020-12-03 14:15:00|1030.8|1025.8|1033.6|1028.6|1034.8|1029.8|1030.7|1025.7|153
1607005200000|2020-12-03 14:20:00|1033.7|1028.7|1033.5|1028.5|1034.6|1029.6|1031|1026|137
1607005500000|2020-12-03 14:25:00|1033.6|1028.6|1033|1028|1033.7|1028.7|1032.7|1027.7|66
1607005800000|2020-12-03 14:30:00|1033.1|1028.1|1030.5|1025.5|1034.5|1029.5|1030.3|1025.3|215
1607006100000|2020-12-03 14:35:00|1030.6|1025.6|1030|1025|1031.8|1026.8|1029.5|1024.5|226
1607006400000|2020-12-03 14:40:00|1030.1|1025.1|1032.7|1027.7|1033.1|1028.1|1030.1|1025.1|223
1607006700000|2020-12-03 14:45:00|1032.6|1027.6|1032.6|1027.6|1033.3|1028.3|1030.9|1025.9|214
1607007000000|2020-12-03 14:50:00|1032.4|1027.4|1033|1028|1033|1028|1031.2|1026.2|188
1607007300000|2020-12-03 14:55:00|1033.1|1028.1|1032.5|1027.5|1034.6|1029.6|1032.3|1027.3|170
1607007600000|2020-12-03 15:00:00|1032.8|1027.8|1034.1|1029.1|1034.8|1029.8|1031.7|1026.7|217
1607007900000|2020-12-03 15:05:00|1034|1029|1033.9|1028.9|1034.8|1029.8|1033.7|1028.7|94
1607008200000|2020-12-03 15:10:00|1033.8|1028.8|1035.6|1030.6|1036.3|1031.3|1033.7|1028.7|78
1607008500000|2020-12-03 15:15:00|1035.7|1030.7|1033.9|1028.9|1037.1|1032.1|1033.7|1028.7|146
1607008800000|2020-12-03 15:20:00|1034|1029|1030.8|1025.8|1035.1|1030.1|1030.8|1025.8|130
1607009100000|2020-12-03 15:25:00|1030.7|1025.7|1031.5|1026.5|1032.7|1027.7|1030.4|1025.4|148
1607009400000|2020-12-03 15:30:00|1031.6|1026.6|1034.4|1029.4|1034.4|1029.4|1031.5|1026.5|142
1607009700000|2020-12-03 15:35:00|1034.7|1029.7|1037.6|1032.6|1038|1033|1034.4|1029.4|116
1607010000000|2020-12-03 15:40:00|1037.7|1032.7|1037.8|1032.8|1039.6|1034.6|1036.1|1031.1|173
1607010300000|2020-12-03 15:45:00|1038|1033|1033.1|1028.1|1039.3|1034.3|1033.1|1028.1|153
1607010600000|2020-12-03 15:50:00|1033|1028|1030.5|1025.5|1033.5|1028.5|1030.1|1025.1|143
1607010900000|2020-12-03 15:55:00|1030.4|1025.4|1029.2|1024.2|1031.2|1026.2|1028|1023|168
1607011200000|2020-12-03 16:00:00|1029.3|1024.3|1022.8|1017.8|1030.4|1025.4|1022.4|1017.4|206
1607011500000|2020-12-03 16:05:00|1022.9|1017.9|1010|1005|1023.3|1018.3|1002.6|997.6|564
1607011800000|2020-12-03 16:10:00|1010.2|1005.2|1015.7|1010.7|1018.3|1013.3|1009.3|1004.3|330
1607012100000|2020-12-03 16:15:00|1015.6|1010.6|1016.9|1011.9|1018.2|1013.2|1013|1008|230
1607012400000|2020-12-03 16:20:00|1016.7|1011.7|1019.8|1014.8|1020|1015|1015.7|1010.7|152
1607012700000|2020-12-03 16:25:00|1019.4|1014.4|1021.2|1016.2|1021.8|1016.8|1019.4|1014.4|195
1607013000000|2020-12-03 16:30:00|1021.1|1016.1|1025|1020|1025.9|1020.9|1021.1|1016.1|158
1607013300000|2020-12-03 16:35:00|1025.1|1020.1|1025.5|1020.5|1026.3|1021.3|1023.8|1018.8|100
1607013600000|2020-12-03 16:40:00|1025.6|1020.6|1026.2|1021.2|1026.6|1021.6|1024.7|1019.7|131
1607013900000|2020-12-03 16:45:00|1026.1|1021.1|1026.4|1021.4|1027.3|1022.3|1025.5|1020.5|119
1607014200000|2020-12-03 16:50:00|1026.5|1021.5|1026.9|1021.9|1027.4|1022.4|1025.4|1020.4|112
1607014500000|2020-12-03 16:55:00|1026.8|1021.8|1030.1|1025.1|1030.3|1025.3|1026.7|1021.7|95
1607014800000|2020-12-03 17:00:00|1030.2|1025.2|1029|1024|1030.2|1025.2|1028.4|1023.4|107
1607015100000|2020-12-03 17:05:00|1029.2|1024.2|1029.2|1024.2|1029.3|1024.3|1025.9|1020.9|71
1607015400000|2020-12-03 17:10:00|1029.1|1024.1|1028.2|1023.2|1029.9|1024.9|1027.1|1022.1|77
1607015700000|2020-12-03 17:15:00|1028.1|1023.1|1029.2|1024.2|1029.8|1024.8|1028.1|1023.1|88
1607016000000|2020-12-03 17:20:00|1029.3|1024.3|1032.3|1027.3|1032.5|1027.5|1029.3|1024.3|74
1607016300000|2020-12-03 17:25:00|1032.2|1027.2|1033.5|1028.5|1033.6|1028.6|1032|1027|87
1607016600000|2020-12-03 17:30:00|1033.3|1028.3|1032|1027|1033.7|1028.7|1031.7|1026.7|106
1607016900000|2020-12-03 17:35:00|1032.2|1027.2|1032.1|1027.1|1032.7|1027.7|1031.5|1026.5|105
1607017200000|2020-12-03 17:40:00|1032.2|1027.2|1032.3|1027.3|1032.9|1027.9|1031.8|1026.8|92
1607017500000|2020-12-03 17:45:00|1032.2|1027.2|1030.4|1025.4|1032.2|1027.2|1029.5|1024.5|75
1607017800000|2020-12-03 17:50:00|1030.5|1025.5|1030.5|1025.5|1030.8|1025.8|1030.2|1025.2|32
1607018100000|2020-12-03 17:55:00|1030.3|1025.3|1033.1|1028.1|1033.2|1028.2|1030.2|1025.2|77
1607018400000|2020-12-03 18:00:00|1032.9|1027.9|1034.5|1029.5|1038.3|1033.3|1032.9|1027.9|215
1607018700000|2020-12-03 18:05:00|1034.4|1029.4|1035.8|1030.8|1036.7|1031.7|1034.3|1029.3|92
1607019000000|2020-12-03 18:10:00|1035.5|1030.5|1034.1|1029.1|1035.9|1030.9|1034.1|1029.1|65
1607019300000|2020-12-03 18:15:00|1034.2|1029.2|1035.8|1030.8|1035.8|1030.8|1034.2|1029.2|42
1607019600000|2020-12-03 18:20:00|1035.9|1030.9|1034.7|1029.7|1035.9|1030.9|1033.7|1028.7|60
1607019900000|2020-12-03 18:25:00|1034.8|1029.8|1035.3|1030.3|1035.3|1030.3|1034.1|1029.1|49
1607020200000|2020-12-03 18:30:00|1035.2|1030.2|1034|1029|1035.2|1030.2|1033.8|1028.8|41
1607020500000|2020-12-03 18:35:00|1033.9|1028.9|1033.9|1028.9|1034.3|1029.3|1033.7|1028.7|48
1607020800000|2020-12-03 18:40:00|1033.8|1028.8|1034.3|1029.3|1034.4|1029.4|1033.7|1028.7|35
1607021100000|2020-12-03 18:45:00|1034.4|1029.4|1032.3|1027.3|1035.1|1030.1|1032.3|1027.3|53
1607021400000|2020-12-03 18:50:00|1032.2|1027.2|1032.3|1027.3|1034|1029|1031.9|1026.9|62
1607021700000|2020-12-03 18:55:00|1032.5|1027.5|1033.5|1028.5|1033.7|1028.7|1032.1|1027.1|58
1607022000000|2020-12-03 19:00:00|1033.8|1028.8|1033.3|1028.3|1034.2|1029.2|1033.3|1028.3|51
1607022300000|2020-12-03 19:05:00|1033|1028|1034.3|1029.3|1034.3|1029.3|1032.6|1027.6|37
1607022600000|2020-12-03 19:10:00|1034.2|1029.2|1034.3|1029.3|1034.3|1029.3|1034|1029|16
1607022900000|2020-12-03 19:15:00|1034.2|1029.2|1034.2|1029.2|1035.1|1030.1|1033.6|1028.6|45
1607023200000|2020-12-03 19:20:00|1034.1|1029.1|1034|1029|1034.2|1029.2|1033.3|1028.3|32
1607023500000|2020-12-03 19:25:00|1033.9|1028.9|1035|1030|1035.6|1030.6|1033.1|1028.1|72
1607023800000|2020-12-03 19:30:00|1035.1|1030.1|1035.8|1030.8|1035.9|1030.9|1034.7|1029.7|34
1607024100000|2020-12-03 19:35:00|1035.6|1030.6|1036.1|1031.1|1036.1|1031.1|1035.1|1030.1|27
1607024400000|2020-12-03 19:40:00|1036.2|1031.2|1036.4|1031.4|1037|1032|1036|1031|26
1607024700000|2020-12-03 19:45:00|1036.2|1031.2|1036.9|1031.9|1036.9|1031.9|1035.9|1030.9|33
1607025000000|2020-12-03 19:50:00|1037.1|1032.1|1037.8|1032.8|1037.9|1032.9|1036|1031|53
1607025300000|2020-12-03 19:55:00|1037.9|1032.9|1037.9|1032.9|1038.6|1033.6|1037.6|1032.6|53
1607025600000|2020-12-03 20:00:00|1037.7|1032.7|1038.2|1033.2|1038.3|1033.3|1037.2|1032.2|45
1607025900000|2020-12-03 20:05:00|1038.3|1033.3|1038.2|1033.2|1039|1034|1037.9|1032.9|43
1607026200000|2020-12-03 20:10:00|1038.1|1033.1|1039.1|1034.1|1039.3|1034.3|1037.8|1032.8|54
1607026500000|2020-12-03 20:15:00|1039.2|1034.2|1039.1|1034.1|1039.3|1034.3|1038.5|1033.5|36
1607026800000|2020-12-03 20:20:00|1038.9|1033.9|1039.9|1034.9|1040.8|1035.8|1038.7|1033.7|65
1607027100000|2020-12-03 20:25:00|1039.8|1034.8|1038.5|1033.5|1039.8|1034.8|1038.4|1033.4|37
1607027400000|2020-12-03 20:30:00|1038.6|1033.6|1039|1034|1039.6|1034.6|1038.4|1033.4|47
1607027700000|2020-12-03 20:35:00|1039.1|1034.1|1038.3|1033.3|1039.5|1034.5|1038|1033|54
1607028000000|2020-12-03 20:40:00|1038.4|1033.4|1037|1032|1038.5|1033.5|1035.7|1030.7|149
1607028300000|2020-12-03 20:45:00|1037.1|1032.1|1038.1|1033.1|1038.5|1033.5|1037|1032|80
1607028600000|2020-12-03 20:50:00|1038|1033|1036.9|1031.9|1038|1033|1036.5|1031.5|119
1607028900000|2020-12-03 20:55:00|1037|1032|1038.2|1033.2|1038.2|1033.2|1036.9|1031.9|83
1607029200000|2020-12-03 21:00:00|1038.1|1033.1|1036.8|1031.8|1038.2|1033.2|1036.6|1031.6|58
1607029500000|2020-12-03 21:05:00|1036.7|1031.7|1036.2|1031.2|1036.7|1031.7|1035.3|1030.3|31
1607029800000|2020-12-03 21:10:00|1036.4|1031.4|1036.5|1031.5|1037.3|1032.3|1036.3|1031.3|20
1607030100000|2020-12-03 21:15:00|1036.4|1031.4|1036.4|1031.4|1036.5|1031.5|1035.9|1030.9|12
1607030400000|2020-12-03 21:20:00|1036.2|1031.2|1036.3|1031.3|1036.3|1031.3|1036.1|1031.1|9
1607030700000|2020-12-03 21:25:00|1036|1031|1036.3|1031.3|1036.3|1031.3|1035.8|1030.8|13
1607031000000|2020-12-03 21:30:00|1036.4|1031.4|1036.3|1031.3|1036.4|1031.4|1035.9|1030.9|33
1607031300000|2020-12-03 21:35:00|1036.4|1031.4|1036.4|1031.4|1036.5|1031.5|1036.2|1031.2|9
1607031600000|2020-12-03 21:40:00|1036.2|1031.2|1036.1|1031.1|1036.4|1031.4|1036|1031|7
1607031900000|2020-12-03 21:45:00|1036.2|1031.2|1036.3|1031.3|1036.4|1031.4|1035.8|1030.8|17
1607032200000|2020-12-03 21:50:00|1036.4|1031.4|1035.9|1030.9|1036.5|1031.5|1035.3|1030.3|18
1607032500000|2020-12-03 21:55:00|1035.8|1030.8|1038.4|1028.1|1038.4|1030.8|1034.1|1027.8|16
1607036400000|2020-12-03 23:00:00|1042.9|1024.9|1035.6|1030.6|1043.1|1030.6|1035.6|1023.4|29
1607036700000|2020-12-03 23:05:00|1034.9|1029.9|1035.3|1030.3|1036|1031|1034.9|1029.9|31
1607037000000|2020-12-03 23:10:00|1035.2|1030.2|1035.3|1030.3|1035.3|1030.3|1035|1030|11
1607037300000|2020-12-03 23:15:00|1035.1|1030.1|1035.5|1030.5|1035.5|1030.5|1034.8|1029.8|14
1607037600000|2020-12-03 23:20:00|1035.7|1030.7|1035.2|1030.2|1036.2|1031.2|1035.2|1030.2|19
1607037900000|2020-12-03 23:25:00|1035.4|1030.4|1035.6|1030.6|1035.8|1030.8|1035.4|1030.4|10
1607038200000|2020-12-03 23:30:00|1035.3|1030.3|1036.6|1031.6|1036.6|1031.6|1035.2|1030.2|16
1607038500000|2020-12-03 23:35:00|1036.7|1031.7|1036|1031|1036.7|1031.7|1035.8|1030.8|19
1607038800000|2020-12-03 23:40:00|1035.9|1030.9|1034.3|1029.3|1035.9|1030.9|1034.3|1029.3|23
1607039100000|2020-12-03 23:45:00|1034.4|1029.4|1033.2|1028.2|1034.6|1029.6|1032.9|1027.9|31
1607039400000|2020-12-03 23:50:00|1033.1|1028.1|1033|1028|1033.4|1028.4|1033|1028|35
1607039700000|2020-12-03 23:55:00|1033.1|1028.1|1031.4|1026.4|1033.1|1028.1|1031.3|1026.3|25
1607040000000|2020-12-04 00:00:00|1031.7|1026.7|1031.8|1026.8|1032.2|1027.2|1031.5|1026.5|33
1607040300000|2020-12-04 00:05:00|1031.6|1026.6|1031.5|1026.5|1031.8|1026.8|1030.7|1025.7|48
1607040600000|2020-12-04 00:10:00|1031.4|1026.4|1031.9|1026.9|1031.9|1026.9|1030.9|1025.9|28
1607040900000|2020-12-04 00:15:00|1031.8|1026.8|1031.8|1026.8|1033.9|1028.9|1031.7|1026.7|49
1607041200000|2020-12-04 00:20:00|1032|1027|1033.9|1028.9|1034.4|1029.4|1032|1027|27
1607041500000|2020-12-04 00:25:00|1034|1029|1035.3|1030.3|1035.5|1030.5|1034|1029|33
1607041800000|2020-12-04 00:30:00|1035.2|1030.2|1037.1|1032.1|1037.1|1032.1|1034.8|1029.8|56
1607042100000|2020-12-04 00:35:00|1037|1032|1037.8|1032.8|1037.9|1032.9|1036.7|1031.7|39
1607042400000|2020-12-04 00:40:00|1037.7|1032.7|1037.9|1032.9|1038.9|1033.9|1037.5|1032.5|39
1607042700000|2020-12-04 00:45:00|1037.8|1032.8|1037.9|1032.9|1038.3|1033.3|1037.3|1032.3|34
1607043000000|2020-12-04 00:50:00|1037.5|1032.5|1037.3|1032.3|1037.7|1032.7|1037.1|1032.1|16
1607043300000|2020-12-04 00:55:00|1037.2|1032.2|1037.2|1032.2|1037.4|1032.4|1036.7|1031.7|15
1607043600000|2020-12-04 01:00:00|1037.1|1032.1|1037.5|1032.5|1037.8|1032.8|1036.3|1031.3|110
1607043900000|2020-12-04 01:05:00|1037.4|1032.4|1036.9|1031.9|1037.9|1032.9|1036.7|1031.7|61
1607044200000|2020-12-04 01:10:00|1037|1032|1035.9|1030.9|1037|1032|1035.6|1030.6|47
1607044500000|2020-12-04 01:15:00|1035.8|1030.8|1036.7|1031.7|1037|1032|1035.7|1030.7|37
1607044800000|2020-12-04 01:20:00|1036.6|1031.6|1037|1032|1037.7|1032.7|1036.6|1031.6|34
1607045100000|2020-12-04 01:25:00|1036.9|1031.9|1036.2|1031.2|1037|1032|1036.2|1031.2|50
1607045400000|2020-12-04 01:30:00|1036.1|1031.1|1034.7|1029.7|1036.4|1031.4|1034.4|1029.4|66
1607045700000|2020-12-04 01:35:00|1034.6|1029.6|1035.3|1030.3|1035.9|1030.9|1034.5|1029.5|35
1607046000000|2020-12-04 01:40:00|1035.6|1030.6|1035|1030|1036.1|1031.1|1034.6|1029.6|43
1607046300000|2020-12-04 01:45:00|1035.1|1030.1|1037.4|1032.4|1037.4|1032.4|1035.1|1030.1|128
1607046600000|2020-12-04 01:50:00|1037.3|1032.3|1037.1|1032.1|1037.7|1032.7|1036.8|1031.8|81
1607046900000|2020-12-04 01:55:00|1037.2|1032.2|1034.4|1029.4|1037.3|1032.3|1033.9|1028.9|87
1607047200000|2020-12-04 02:00:00|1034.5|1029.5|1033.2|1028.2|1034.5|1029.5|1033.2|1028.2|60
1607047500000|2020-12-04 02:05:00|1033|1028|1033.7|1028.7|1033.8|1028.8|1032.3|1027.3|56
1607047800000|2020-12-04 02:10:00|1033.5|1028.5|1034.5|1029.5|1035.3|1030.3|1033.5|1028.5|43
1607048100000|2020-12-04 02:15:00|1034.4|1029.4|1035.4|1030.4|1035.4|1030.4|1034.4|1029.4|32
1607048400000|2020-12-04 02:20:00|1035.8|1030.8|1038.2|1033.2|1038.2|1033.2|1035.2|1030.2|35
1607048700000|2020-12-04 02:25:00|1038.5|1033.5|1039.3|1034.3|1039.5|1034.5|1038.5|1033.5|25
1607049000000|2020-12-04 02:30:00|1039.5|1034.5|1040.2|1035.2|1040.4|1035.4|1039.1|1034.1|69
1607049300000|2020-12-04 02:35:00|1040.3|1035.3|1039.4|1034.4|1040.4|1035.4|1039.1|1034.1|50
1607049600000|2020-12-04 02:40:00|1039.5|1034.5|1038.9|1033.9|1039.7|1034.7|1038.8|1033.8|29
1607049900000|2020-12-04 02:45:00|1039|1034|1043.7|1038.7|1044.6|1039.6|1038.9|1033.9|85
1607050200000|2020-12-04 02:50:00|1043.5|1038.5|1043.8|1038.8|1044.2|1039.2|1042.5|1037.5|94
1607050500000|2020-12-04 02:55:00|1043.7|1038.7|1044.4|1039.4|1044.4|1039.4|1043.3|1038.3|73
1607050800000|2020-12-04 03:00:00|1044.6|1039.6|1047.6|1042.6|1048.5|1043.5|1044.6|1039.6|127
1607051100000|2020-12-04 03:05:00|1047.5|1042.5|1047.8|1042.8|1049.4|1044.4|1047.1|1042.1|77
1607051400000|2020-12-04 03:10:00|1047.9|1042.9|1047.5|1042.5|1048.5|1043.5|1047|1042|72
1607051700000|2020-12-04 03:15:00|1047.6|1042.6|1049.2|1044.2|1049.6|1044.6|1047.4|1042.4|74
1607052000000|2020-12-04 03:20:00|1049.3|1044.3|1049.5|1044.5|1051|1046|1049.1|1044.1|47
1607052300000|2020-12-04 03:25:00|1049.6|1044.6|1048.5|1043.5|1049.6|1044.6|1048.4|1043.4|40
1607052600000|2020-12-04 03:30:00|1048.4|1043.4|1048.1|1043.1|1048.4|1043.4|1047.1|1042.1|59
1607052900000|2020-12-04 03:35:00|1048|1043|1047.5|1042.5|1048.3|1043.3|1047.4|1042.4|18
1607053200000|2020-12-04 03:40:00|1047.4|1042.4|1047|1042|1047.7|1042.7|1047|1042|29
1607053500000|2020-12-04 03:45:00|1047.1|1042.1|1045.9|1040.9|1047.3|1042.3|1045.5|1040.5|32
1607053800000|2020-12-04 03:50:00|1045.8|1040.8|1045.2|1040.2|1046.5|1041.5|1044.8|1039.8|29
1607054100000|2020-12-04 03:55:00|1045.3|1040.3|1043.5|1038.5|1045.3|1040.3|1043.5|1038.5|36
1607054400000|2020-12-04 04:00:00|1043.7|1038.7|1044.3|1039.3|1044.3|1039.3|1043.4|1038.4|29
1607054700000|2020-12-04 04:05:00|1044.4|1039.4|1044|1039|1045.5|1040.5|1043.8|1038.8|41
1607055000000|2020-12-04 04:10:00|1043.9|1038.9|1044.6|1039.6|1044.6|1039.6|1043.9|1038.9|9
1607055300000|2020-12-04 04:15:00|1044.4|1039.4|1045|1040|1045|1040|1044.2|1039.2|16
1607055600000|2020-12-04 04:20:00|1044.8|1039.8|1045.2|1040.2|1045.2|1040.2|1044.6|1039.6|30
1607055900000|2020-12-04 04:25:00|1045.3|1040.3|1046|1041|1046.3|1041.3|1045.2|1040.2|23
1607056200000|2020-12-04 04:30:00|1046.1|1041.1|1046.6|1041.6|1046.9|1041.9|1046.1|1041.1|11
1607056500000|2020-12-04 04:35:00|1046.3|1041.3|1046.5|1041.5|1046.6|1041.6|1046.2|1041.2|23
1607056800000|2020-12-04 04:40:00|1046.6|1041.6|1045|1040|1046.6|1041.6|1044.8|1039.8|29
1607057100000|2020-12-04 04:45:00|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.6|1039.6|9
1607057400000|2020-12-04 04:50:00|1045.2|1040.2|1045.1|1040.1|1045.6|1040.6|1044.4|1039.4|31
1607057700000|2020-12-04 04:55:00|1044.9|1039.9|1044.1|1039.1|1044.9|1039.9|1043.4|1038.4|27
1607058000000|2020-12-04 05:00:00|1043.9|1038.9|1043.9|1038.9|1044|1039|1042.9|1037.9|30
1607058300000|2020-12-04 05:05:00|1043.8|1038.8|1043.6|1038.6|1043.8|1038.8|1043.4|1038.4|23
1607058600000|2020-12-04 05:10:00|1043.5|1038.5|1042.6|1037.6|1043.6|1038.6|1042.3|1037.3|20
1607058900000|2020-12-04 05:15:00|1042.8|1037.8|1043.1|1038.1|1043.4|1038.4|1042.8|1037.8|10
1607059200000|2020-12-04 05:20:00|1043.2|1038.2|1043.6|1038.6|1043.8|1038.8|1042.9|1037.9|28
1607059500000|2020-12-04 05:25:00|1043.7|1038.7|1042.8|1037.8|1044.5|1039.5|1042.8|1037.8|37
1607059800000|2020-12-04 05:30:00|1042.9|1037.9|1042.2|1037.2|1043|1038|1041.5|1036.5|79
1607060100000|2020-12-04 05:35:00|1042.4|1037.4|1040.7|1035.7|1042.6|1037.6|1040.4|1035.4|36
1607060400000|2020-12-04 05:40:00|1040.5|1035.5|1040.2|1035.2|1041.1|1036.1|1039.7|1034.7|43
1607060700000|2020-12-04 05:45:00|1039.9|1034.9|1039.2|1034.2|1039.9|1034.9|1038.7|1033.7|37
1607061000000|2020-12-04 05:50:00|1039.1|1034.1|1038.7|1033.7|1039.1|1034.1|1038.5|1033.5|27
1607061300000|2020-12-04 05:55:00|1038.5|1033.5|1038|1033|1038.9|1033.9|1037.9|1032.9|51
1607061600000|2020-12-04 06:00:00|1037.8|1032.8|1039.6|1034.6|1039.6|1034.6|1037.6|1032.6|47
1607061900000|2020-12-04 06:05:00|1039.5|1034.5|1041.2|1036.2|1041.3|1036.3|1039.4|1034.4|59
1607062200000|2020-12-04 06:10:00|1041.1|1036.1|1041.4|1036.4|1041.6|1036.6|1041|1036|45
1607062500000|2020-12-04 06:15:00|1041.5|1036.5|1042.7|1037.7|1042.7|1037.7|1041.4|1036.4|30
1607062800000|2020-12-04 06:20:00|1042.5|1037.5|1042.3|1037.3|1042.9|1037.9|1042.1|1037.1|29
1607063100000|2020-12-04 06:25:00|1042.2|1037.2|1043.3|1038.3|1043.5|1038.5|1042.1|1037.1|28
1607063400000|2020-12-04 06:30:00|1043.2|1038.2|1043|1038|1043.5|1038.5|1042.8|1037.8|36
1607063700000|2020-12-04 06:35:00|1043.1|1038.1|1042.5|1037.5|1043.5|1038.5|1041.9|1036.9|33
1607064000000|2020-12-04 06:40:00|1042.3|1037.3|1046.4|1041.4|1046.4|1041.4|1042.3|1037.3|76
1607064300000|2020-12-04 06:45:00|1046.5|1041.5|1046.1|1041.1|1048.6|1043.6|1045.6|1040.6|85
1607064600000|2020-12-04 06:50:00|1046.3|1041.3|1047.4|1042.4|1047.7|1042.7|1045.8|1040.8|65
1607064900000|2020-12-04 06:55:00|1047.5|1042.5|1048.3|1043.3|1048.7|1043.7|1047.5|1042.5|60
1607065200000|2020-12-04 07:00:00|1048.4|1043.4|1048.5|1043.5|1048.7|1043.7|1048.1|1043.1|74
1607065500000|2020-12-04 07:05:00|1048.6|1043.6|1048.7|1043.7|1049.1|1044.1|1048.2|1043.2|83
1607065800000|2020-12-04 07:10:00|1048.5|1043.5|1047.6|1042.6|1049.2|1044.2|1045.7|1040.7|76
1607066100000|2020-12-04 07:15:00|1047.4|1042.4|1047.2|1042.2|1047.9|1042.9|1046.6|1041.6|55
1607066400000|2020-12-04 07:20:00|1047.1|1042.1|1046|1041|1047.2|1042.2|1045.9|1040.9|42
1607066700000|2020-12-04 07:25:00|1045.9|1040.9|1047.5|1042.5|1047.5|1042.5|1045.7|1040.7|63
1607067000000|2020-12-04 07:30:00|1047.3|1042.3|1047.4|1042.4|1047.6|1042.6|1046.9|1041.9|28
1607067300000|2020-12-04 07:35:00|1047.5|1042.5|1046.9|1041.9|1047.5|1042.5|1046.7|1041.7|32
1607067600000|2020-12-04 07:40:00|1046.8|1041.8|1046.1|1041.1|1047.5|1042.5|1046.1|1041.1|33
1607067900000|2020-12-04 07:45:00|1046.2|1041.2|1047.3|1042.3|1047.3|1042.3|1045.6|1040.6|39
1607068200000|2020-12-04 07:50:00|1047.2|1042.2|1046.5|1041.5|1047.7|1042.7|1046.5|1041.5|62
1607068500000|2020-12-04 07:55:00|1046.3|1041.3|1044.7|1039.7|1046.3|1041.3|1044.7|1039.7|51
1607068800000|2020-12-04 08:00:00|1044.6|1039.6|1044.8|1039.8|1045.2|1040.2|1043.7|1038.7|128
1607069100000|2020-12-04 08:05:00|1044.9|1039.9|1047.5|1042.5|1047.5|1042.5|1044.9|1039.9|70
1607069400000|2020-12-04 08:10:00|1047.6|1042.6|1050.5|1045.5|1051.6|1046.6|1047.4|1042.4|101
1607069700000|2020-12-04 08:15:00|1050.6|1045.6|1052.2|1047.2|1052.8|1047.8|1050.5|1045.5|77
1607070000000|2020-12-04 08:20:00|1052.1|1047.1|1051.1|1046.1|1052.3|1047.3|1050.7|1045.7|61
1607070300000|2020-12-04 08:25:00|1051.2|1046.2|1050|1045|1051.2|1046.2|1049.5|1044.5|63
1607070600000|2020-12-04 08:30:00|1050.1|1045.1|1051.7|1046.7|1052.2|1047.2|1049.7|1044.7|54
1607070900000|2020-12-04 08:35:00|1051.8|1046.8|1047.7|1042.7|1051.8|1046.8|1047.5|1042.5|89
1607071200000|2020-12-04 08:40:00|1047.6|1042.6|1048.4|1043.4|1048.9|1043.9|1047.3|1042.3|62
1607071500000|2020-12-04 08:45:00|1048.2|1043.2|1048.7|1043.7|1049.6|1044.6|1048.2|1043.2|60
1607071800000|2020-12-04 08:50:00|1048.8|1043.8|1050.1|1045.1|1050.1|1045.1|1048.7|1043.7|68
1607072100000|2020-12-04 08:55:00|1049.9|1044.9|1048.2|1043.2|1050|1045|1048.2|1043.2|59
1607072400000|2020-12-04 09:00:00|1048.1|1043.1|1047.8|1042.8|1048.5|1043.5|1047.2|1042.2|53
1607072700000|2020-12-04 09:05:00|1047.7|1042.7|1047.6|1042.6|1048.2|1043.2|1047.6|1042.6|37
1607073000000|2020-12-04 09:10:00|1047.7|1042.7|1047.8|1042.8|1047.9|1042.9|1047.2|1042.2|22
1607073300000|2020-12-04 09:15:00|1047.9|1042.9|1049.3|1044.3|1049.3|1044.3|1047.8|1042.8|23
1607073600000|2020-12-04 09:20:00|1049.2|1044.2|1050.9|1045.9|1050.9|1045.9|1048.8|1043.8|41
1607073900000|2020-12-04 09:25:00|1050.8|1045.8|1050.3|1045.3|1050.8|1045.8|1049.7|1044.7|41
1607074200000|2020-12-04 09:30:00|1050.2|1045.2|1052.3|1047.3|1052.9|1047.9|1050.1|1045.1|74
1607074500000|2020-12-04 09:35:00|1052|1047|1052.6|1047.6|1052.6|1047.6|1051.5|1046.5|55
1607074800000|2020-12-04 09:40:00|1052.7|1047.7|1055.2|1044.3|1055.5|1048.2|1052.3|1044.2|94
1607075100000|2020-12-04 09:45:00|1055.4|1044.5|1054.7|1049.7|1055.5|1049.7|1052|1044.4|150
1607075400000|2020-12-04 09:50:00|1054.3|1049.3|1055.6|1050.6|1055.9|1050.9|1053.6|1048.6|97
1607075700000|2020-12-04 09:55:00|1055.7|1050.7|1055.4|1050.4|1058.2|1053.2|1055.1|1050.1|113
1607076000000|2020-12-04 10:00:00|1055.3|1050.3|1056.5|1051.5|1056.8|1051.8|1055.2|1050.2|66
1607076300000|2020-12-04 10:05:00|1056.6|1051.6|1055.6|1050.6|1056.6|1051.6|1055.2|1050.2|75
1607076600000|2020-12-04 10:10:00|1055.7|1050.7|1056.1|1051.1|1056.6|1051.6|1055|1050|56
1607076900000|2020-12-04 10:15:00|1056.2|1051.2|1056.5|1051.5|1056.7|1051.7|1055.4|1050.4|91
1607077200000|2020-12-04 10:20:00|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1055.8|1050.8|35
1607077500000|2020-12-04 10:25:00|1056.6|1051.6|1056.8|1051.8|1057.7|1052.7|1056.5|1051.5|74
1607077800000|2020-12-04 10:30:00|1056.7|1051.7|1060.4|1055.4|1060.6|1055.6|1056.5|1051.5|76
1607078100000|2020-12-04 10:35:00|1060.2|1055.2|1060.4|1055.4|1061.4|1056.4|1059.6|1054.6|82
1607078400000|2020-12-04 10:40:00|1060.6|1055.6|1061.7|1056.7|1062|1057|1060.2|1055.2|61
1607078700000|2020-12-04 10:45:00|1061.9|1056.9|1061.1|1056.1|1062.1|1057.1|1060.1|1055.1|66
1607079000000|2020-12-04 10:50:00|1060.8|1055.8|1059.8|1054.8|1060.9|1055.9|1059|1054|57
1607079300000|2020-12-04 10:55:00|1060.2|1055.2|1060.6|1055.6|1060.8|1055.8|1059.8|1054.8|33
1607079600000|2020-12-04 11:00:00|1060.4|1055.4|1062.6|1057.6|1063|1058|1060.1|1055.1|49
1607079900000|2020-12-04 11:05:00|1062.5|1057.5|1061.9|1056.9|1062.6|1057.6|1061.5|1056.5|50
1607080200000|2020-12-04 11:10:00|1061.8|1056.8|1062.8|1057.8|1062.9|1057.9|1061.3|1056.3|73
1607080500000|2020-12-04 11:15:00|1062.9|1057.9|1062.4|1057.4|1062.9|1057.9|1062.2|1057.2|21
1607080800000|2020-12-04 11:20:00|1062.5|1057.5|1059.8|1054.8|1062.7|1057.7|1059.8|1054.8|50
1607081100000|2020-12-04 11:25:00|1059.7|1054.7|1060.7|1055.7|1060.7|1055.7|1059.7|1054.7|19
1607081400000|2020-12-04 11:30:00|1060.6|1055.6|1062.6|1057.6|1062.7|1057.7|1060.3|1055.3|42
1607081700000|2020-12-04 11:35:00|1062.5|1057.5|1062.9|1057.9|1063|1058|1061.2|1056.2|80
1607082000000|2020-12-04 11:40:00|1062.8|1057.8|1062|1057|1062.8|1057.8|1061.4|1056.4|56
1607082300000|2020-12-04 11:45:00|1062.1|1057.1|1063.3|1058.3|1063.4|1058.4|1062.1|1057.1|44
1607082600000|2020-12-04 11:50:00|1063.4|1058.4|1063.2|1058.2|1063.9|1058.9|1062.6|1057.6|49
1607082900000|2020-12-04 11:55:00|1063.1|1058.1|1064.9|1059.9|1065.3|1060.3|1062.9|1057.9|55
1607083200000|2020-12-04 12:00:00|1064.8|1059.8|1065.3|1060.3|1065.4|1060.4|1063.3|1058.3|106
1607083500000|2020-12-04 12:05:00|1065.2|1060.2|1063.7|1058.7|1065.2|1060.2|1063.6|1058.6|48
1607083800000|2020-12-04 12:10:00|1063.8|1058.8|1065.1|1060.1|1065.1|1060.1|1063|1058|88
1607084100000|2020-12-04 12:15:00|1065|1060|1064.7|1059.7|1065.3|1060.3|1064.5|1059.5|53
1607084400000|2020-12-04 12:20:00|1064.6|1059.6|1064.6|1059.6|1066.6|1061.6|1064.2|1059.2|74
1607084700000|2020-12-04 12:25:00|1064.7|1059.7|1059.9|1054.9|1065|1059.8|1059.4|1050.7|84
1607085000000|2020-12-04 12:30:00|1060|1055|1060.3|1055.3|1060.6|1055.6|1059.6|1054.6|66
1607085300000|2020-12-04 12:35:00|1060.2|1055.2|1063.2|1058.2|1063.3|1058.3|1059.4|1054.4|79
1607085600000|2020-12-04 12:40:00|1063.1|1058.1|1065.3|1060.3|1066.2|1061.2|1063.1|1058.1|91
1607085900000|2020-12-04 12:45:00|1065.2|1060.2|1063.9|1058.9|1065.2|1060.2|1063|1058|91
1607086200000|2020-12-04 12:50:00|1064.1|1059.1|1062.6|1057.6|1064.1|1059.1|1062.2|1057.2|59
1607086500000|2020-12-04 12:55:00|1062.2|1057.2|1059.7|1054.7|1062.2|1057.2|1059.7|1054.7|61
1607086800000|2020-12-04 13:00:00|1059.8|1054.8|1063.3|1058.3|1063.9|1058.9|1058.7|1053.7|127
1607087100000|2020-12-04 13:05:00|1063.5|1058.5|1062.5|1057.5|1063.7|1058.7|1061.2|1056.2|91
1607087400000|2020-12-04 13:10:00|1062.8|1057.8|1063.6|1058.6|1064.2|1059.2|1062|1057|136
1607087700000|2020-12-04 13:15:00|1063.7|1058.7|1062.7|1057.7|1064.7|1059.7|1062.2|1057.2|144
1607088000000|2020-12-04 13:20:00|1062.8|1057.8|1062.5|1057.5|1064.4|1059.4|1062|1057|163
1607088300000|2020-12-04 13:25:00|1062.7|1057.7|1069|1051|1069|1059|1062.1|1049.2|137
1607088600000|2020-12-04 13:30:00|1069.1|1051.1|1065|1060|1071.5|1063.2|1062.1|1051|602
1607088900000|2020-12-04 13:35:00|1065.1|1060.1|1068.3|1063.3|1069.1|1064.1|1064.8|1059.8|327
1607089200000|2020-12-04 13:40:00|1068.4|1063.4|1067.6|1062.6|1069.8|1064.8|1064.9|1059.9|325
1607089500000|2020-12-04 13:45:00|1067.5|1062.5|1063.1|1058.1|1068.5|1063.5|1061.9|1056.9|333
1607089800000|2020-12-04 13:50:00|1063.3|1058.3|1064.9|1059.9|1065.4|1060.4|1062.3|1057.3|246
1607090100000|2020-12-04 13:55:00|1064.8|1059.8|1065.2|1060.2|1065.6|1060.6|1063.2|1058.2|217
1607090400000|2020-12-04 14:00:00|1065.5|1060.5|1066.1|1061.1|1067.3|1062.3|1064.4|1059.4|271
1607090700000|2020-12-04 14:05:00|1066.2|1061.2|1069.1|1064.1|1069.2|1064.2|1064.7|1059.7|275
1607091000000|2020-12-04 14:10:00|1069.3|1064.3|1071.7|1066.7|1071.9|1066.9|1068.2|1063.2|234
1607091300000|2020-12-04 14:15:00|1072.1|1067.1|1073|1068|1076.4|1071.4|1069.6|1064.6|394
1607091600000|2020-12-04 14:20:00|1072.9|1067.9|1071.9|1066.9|1075.2|1070.2|1071.6|1066.6|301
1607091900000|2020-12-04 14:25:00|1071.8|1066.8|1070|1065|1072.9|1067.9|1070|1065|189
1607092200000|2020-12-04 14:30:00|1070.1|1065.1|1074.7|1069.7|1076.3|1071.3|1070|1065|407
1607092500000|2020-12-04 14:35:00|1074.9|1069.9|1078.7|1073.7|1081.2|1076.2|1074.7|1069.7|335
1607092800000|2020-12-04 14:40:00|1078.8|1073.8|1080.5|1075.5|1082.3|1077.3|1078.8|1073.8|353
1607093100000|2020-12-04 14:45:00|1080.4|1075.4|1080.8|1075.8|1081.3|1076.3|1079.4|1074.4|252
1607093400000|2020-12-04 14:50:00|1081|1076|1083.3|1078.3|1085.3|1080.3|1080.9|1075.9|290
1607093700000|2020-12-04 14:55:00|1083.6|1078.6|1078.9|1073.9|1083.6|1078.6|1078.5|1073.5|198
1607094000000|2020-12-04 15:00:00|1079.3|1074.3|1075.4|1070.4|1081.5|1076.5|1074.8|1069.8|308
1607094300000|2020-12-04 15:05:00|1075.3|1070.3|1067.1|1062.1|1077.9|1072.9|1066.8|1061.8|301
1607094600000|2020-12-04 15:10:00|1067|1062|1064.6|1059.6|1071|1066|1064|1059|333
1607094900000|2020-12-04 15:15:00|1064.2|1059.2|1064.4|1059.4|1066.3|1061.3|1063.5|1058.5|247
1607095200000|2020-12-04 15:20:00|1064.3|1059.3|1061.1|1056.1|1064.5|1059.5|1059.8|1054.8|260
1607095500000|2020-12-04 15:25:00|1061.4|1056.4|1060.9|1055.9|1061.7|1056.7|1058.3|1053.3|201
1607095800000|2020-12-04 15:30:00|1060.7|1055.7|1063.3|1058.3|1063.4|1058.4|1058.6|1053.6|199
1607096100000|2020-12-04 15:35:00|1063.2|1058.2|1066.2|1061.2|1067.6|1062.6|1062.7|1057.7|266
1607096400000|2020-12-04 15:40:00|1067.2|1062.2|1067|1062|1069.4|1064.4|1066.3|1061.3|261
1607096700000|2020-12-04 15:45:00|1067.1|1062.1|1063.9|1058.9|1067.4|1062.4|1063.9|1058.9|201
1607097000000|2020-12-04 15:50:00|1063.8|1058.8|1058.4|1053.4|1063.9|1058.9|1056.8|1051.8|242
1607097300000|2020-12-04 15:55:00|1058.3|1053.3|1055.9|1050.9|1058.4|1053.4|1051.7|1046.7|254
1607097600000|2020-12-04 16:00:00|1056.2|1051.2|1050.2|1045.2|1057.1|1052.1|1049.4|1044.4|298
1607097900000|2020-12-04 16:05:00|1050.1|1045.1|1054.5|1049.5|1056.2|1051.2|1048.7|1043.7|246
1607098200000|2020-12-04 16:10:00|1054.7|1049.7|1056.5|1051.5|1056.9|1051.9|1054.7|1049.7|161
1607098500000|2020-12-04 16:15:00|1056.4|1051.4|1054.9|1049.9|1057|1052|1054.9|1049.9|137
1607098800000|2020-12-04 16:20:00|1055|1050|1054.4|1049.4|1055.4|1050.4|1053.5|1048.5|167
1607099100000|2020-12-04 16:25:00|1054.1|1049.1|1053.1|1048.1|1054.3|1049.3|1052.4|1047.4|113
1607099400000|2020-12-04 16:30:00|1053.2|1048.2|1052.5|1047.5|1053.2|1048.2|1051.8|1046.8|85
1607099700000|2020-12-04 16:35:00|1052.8|1047.8|1055.6|1050.6|1055.7|1050.7|1052.5|1047.5|85
1607100000000|2020-12-04 16:40:00|1055.7|1050.7|1057.5|1052.5|1058.2|1053.2|1055.5|1050.5|107
1607100300000|2020-12-04 16:45:00|1057.4|1052.4|1059.7|1054.7|1060.3|1055.3|1057.2|1052.2|108
1607100600000|2020-12-04 16:50:00|1059.8|1054.8|1060|1055|1062.1|1057.1|1058.6|1053.6|136
1607100900000|2020-12-04 16:55:00|1060.1|1055.1|1061.3|1056.3|1061.6|1056.6|1059.2|1054.2|109
1607101200000|2020-12-04 17:00:00|1061.5|1056.5|1061.3|1056.3|1062.3|1057.3|1061.1|1056.1|88
1607101500000|2020-12-04 17:05:00|1061.4|1056.4|1062|1057|1062.9|1057.9|1061.4|1056.4|69
1607101800000|2020-12-04 17:10:00|1061.9|1056.9|1060.7|1055.7|1061.9|1056.9|1059.3|1054.3|99
1607102100000|2020-12-04 17:15:00|1061.2|1056.2|1061.2|1056.2|1062.8|1057.8|1060.9|1055.9|77
1607102400000|2020-12-04 17:20:00|1061.1|1056.1|1062.8|1057.8|1063.2|1058.2|1061.1|1056.1|70
1607102700000|2020-12-04 17:25:00|1062.7|1057.7|1062.8|1057.8|1064|1059|1062.7|1057.7|50
1607103000000|2020-12-04 17:30:00|1062.9|1057.9|1064.8|1059.8|1065.1|1060.1|1062.9|1057.9|77
1607103300000|2020-12-04 17:35:00|1064.9|1059.9|1064.6|1059.6|1065.1|1060.1|1064.3|1059.3|66
1607103600000|2020-12-04 17:40:00|1064.8|1059.8|1063.5|1058.5|1065.4|1060.4|1063.4|1058.4|66
1607103900000|2020-12-04 17:45:00|1063.6|1058.6|1063.4|1058.4|1066.5|1061.5|1063.4|1058.4|64
1607104200000|2020-12-04 17:50:00|1063.3|1058.3|1061|1056|1063.8|1058.8|1060.9|1055.9|77
1607104500000|2020-12-04 17:55:00|1061.1|1056.1|1064.1|1059.1|1064.3|1059.3|1061.1|1056.1|73
1607104800000|2020-12-04 18:00:00|1064|1059|1064.9|1059.9|1065.6|1060.6|1061.6|1056.6|199
1607105100000|2020-12-04 18:05:00|1065|1060|1065.1|1060.1|1066.6|1061.6|1064.1|1059.1|78
1607105400000|2020-12-04 18:10:00|1064.9|1059.9|1065.2|1060.2|1065.4|1060.4|1064.7|1059.7|35
1607105700000|2020-12-04 18:15:00|1065.1|1060.1|1064.8|1059.8|1065.3|1060.3|1064.2|1059.2|60
1607106000000|2020-12-04 18:20:00|1064.9|1059.9|1063.9|1058.9|1065.2|1060.2|1063.6|1058.6|73
1607106300000|2020-12-04 18:25:00|1063.8|1058.8|1063.9|1058.9|1064.3|1059.3|1063.2|1058.2|60
1607106600000|2020-12-04 18:30:00|1063.8|1058.8|1064.2|1059.2|1064.6|1059.6|1063.8|1058.8|59
1607106900000|2020-12-04 18:35:00|1064.3|1059.3|1064.4|1059.4|1064.7|1059.7|1064.1|1059.1|18
1607107200000|2020-12-04 18:40:00|1064.3|1059.3|1063.9|1058.9|1064.3|1059.3|1063.5|1058.5|30
1607107500000|2020-12-04 18:45:00|1064|1059|1063.7|1058.7|1064|1059|1063.5|1058.5|23
1607107800000|2020-12-04 18:50:00|1063.8|1058.8|1065.7|1060.7|1065.9|1060.9|1063.2|1058.2|40
1607108100000|2020-12-04 18:55:00|1065.6|1060.6|1066|1061|1066.2|1061.2|1065.3|1060.3|30
1607108400000|2020-12-04 19:00:00|1065.9|1060.9|1064.3|1059.3|1066.8|1061.8|1064.3|1059.3|49
1607108700000|2020-12-04 19:05:00|1064.2|1059.2|1064|1059|1064.8|1059.8|1063.5|1058.5|28
1607109000000|2020-12-04 19:10:00|1064.2|1059.2|1063.3|1058.3|1064.2|1059.2|1062.8|1057.8|29
1607109300000|2020-12-04 19:15:00|1063.2|1058.2|1064.4|1059.4|1064.5|1059.5|1063.1|1058.1|25
1607109600000|2020-12-04 19:20:00|1064.3|1059.3|1065.5|1060.5|1065.6|1060.6|1063.8|1058.8|55
1607109900000|2020-12-04 19:25:00|1065.3|1060.3|1065.9|1060.9|1066.1|1061.1|1065.2|1060.2|53
1607110200000|2020-12-04 19:30:00|1065.8|1060.8|1065.1|1060.1|1065.9|1060.9|1064.9|1059.9|41
1607110500000|2020-12-04 19:35:00|1064.9|1059.9|1065|1060|1065.2|1060.2|1064.7|1059.7|36
1607110800000|2020-12-04 19:40:00|1064.9|1059.9|1064.8|1059.8|1065.3|1060.3|1064.8|1059.8|26
1607111100000|2020-12-04 19:45:00|1064.7|1059.7|1064.8|1059.8|1065|1060|1064.6|1059.6|33
1607111400000|2020-12-04 19:50:00|1064.7|1059.7|1065|1060|1065.4|1060.4|1064.7|1059.7|27
1607111700000|2020-12-04 19:55:00|1065.1|1060.1|1065.2|1060.2|1065.6|1060.6|1065|1060|21
1607112000000|2020-12-04 20:00:00|1065.1|1060.1|1065.4|1060.4|1065.5|1060.5|1065|1060|27
1607112300000|2020-12-04 20:05:00|1065.5|1060.5|1065.7|1060.7|1066.4|1061.4|1065.1|1060.1|20
1607112600000|2020-12-04 20:10:00|1065.9|1060.9|1065|1060|1066|1061|1064.9|1059.9|38
1607112900000|2020-12-04 20:15:00|1065.1|1060.1|1065.4|1060.4|1065.7|1060.7|1065|1060|24
1607113200000|2020-12-04 20:20:00|1065.3|1060.3|1065.3|1060.3|1065.7|1060.7|1065.2|1060.2|35
1607113500000|2020-12-04 20:25:00|1065.4|1060.4|1065.7|1060.7|1066|1061|1065.3|1060.3|35
1607113800000|2020-12-04 20:30:00|1065.6|1060.6|1066.1|1061.1|1066.2|1061.2|1065.4|1060.4|46
1607114100000|2020-12-04 20:35:00|1065.9|1060.9|1065.6|1060.6|1066.1|1061.1|1065.2|1060.2|24
1607114400000|2020-12-04 20:40:00|1065.5|1060.5|1065.3|1060.3|1065.7|1060.7|1065.3|1060.3|17
1607114700000|2020-12-04 20:45:00|1065.2|1060.2|1065.8|1060.8|1065.9|1060.9|1064.7|1059.7|38
1607115000000|2020-12-04 20:50:00|1065.6|1060.6|1065.6|1060.6|1066.3|1061.3|1065|1060|75
1607115300000|2020-12-04 20:55:00|1065.7|1060.7|1065.8|1060.8|1065.9|1060.9|1065|1060|72
1607115600000|2020-12-04 21:00:00|1065.7|1060.7|1063.5|1058.5|1065.7|1060.7|1063.2|1058.2|63
1607115900000|2020-12-04 21:05:00|1063.6|1058.6|1062.5|1057.5|1064.1|1059.1|1062.4|1057.4|19
1607116200000|2020-12-04 21:10:00|1062.6|1057.6|1063.3|1058.3|1063.3|1058.3|1062.5|1057.5|15
1607116500000|2020-12-04 21:15:00|1063.2|1058.2|1063.4|1058.4|1063.4|1058.4|1063|1058|5
1607116800000|2020-12-04 21:20:00|1063.5|1058.5|1063.3|1058.3|1063.6|1058.6|1063.3|1058.3|7
1607117100000|2020-12-04 21:25:00|1062.8|1057.8|1062.8|1057.8|1063.1|1058.1|1062.7|1057.7|9
1607117400000|2020-12-04 21:30:00|1062.9|1057.9|1063.1|1058.1|1063.1|1058.1|1062.8|1057.8|9
1607117700000|2020-12-04 21:35:00|1063|1058|1063.5|1058.5|1063.6|1058.6|1063|1058|21
1607118000000|2020-12-04 21:40:00|1063.4|1058.4|1062.6|1057.6|1063.6|1058.6|1062.6|1057.6|16
1607118300000|2020-12-04 21:45:00|1062.7|1057.7|1060.9|1055.9|1062.8|1057.8|1058.5|1053.5|44
1607118600000|2020-12-04 21:50:00|1060.8|1055.8|1062.1|1057.1|1062.3|1057.3|1060.1|1055.1|33
1607118900000|2020-12-04 21:55:00|1062.2|1057.2|1068.4|1050.4|1069.1|1057.3|1060.3|1050.4|48
1607295600000|2020-12-06 23:00:00|1073.1|1052.6|1067.2|1062.2|1073.1|1062.2|1064.6|1051.2|70
1607295900000|2020-12-06 23:05:00|1067|1062|1070.4|1065.4|1070.4|1065.4|1066.9|1061.9|57
1607296200000|2020-12-06 23:10:00|1070.3|1065.3|1064.7|1059.7|1070.3|1065.3|1064.7|1059.7|62
1607296500000|2020-12-06 23:15:00|1064.8|1059.8|1055.1|1050.1|1065.5|1060.5|1054|1046.3|156
1607296800000|2020-12-06 23:20:00|1055.4|1050.4|1056.4|1051.4|1056.8|1051.8|1053.1|1046.6|82
1607297100000|2020-12-06 23:25:00|1056.5|1051.5|1057.1|1052.1|1057.1|1052.1|1055.4|1050.4|57
1607297400000|2020-12-06 23:30:00|1057.5|1052.5|1057.1|1052.1|1059.9|1054.9|1057|1052|53
1607297700000|2020-12-06 23:35:00|1057.3|1052.3|1057.7|1052.7|1060.5|1055.5|1057.3|1052.3|55
1607298000000|2020-12-06 23:40:00|1057.6|1052.6|1057.3|1052.3|1058.1|1053.1|1056|1051|45
1607298300000|2020-12-06 23:45:00|1057.5|1052.5|1056.3|1051.3|1058.5|1053.5|1056.3|1051.3|39
1607298600000|2020-12-06 23:50:00|1056.2|1051.2|1056.6|1051.6|1056.9|1051.9|1055.9|1050.9|25
1607298900000|2020-12-06 23:55:00|1056.5|1051.5|1047.7|1042.7|1056.7|1051.5|1047.7|1039.2|101
1607299200000|2020-12-07 00:00:00|1047.6|1042.6|1043.4|1038.4|1048.8|1043.8|1038.8|1026.8|179
1607299500000|2020-12-07 00:05:00|1043.3|1038.3|1046.1|1041.1|1046.4|1041.4|1043.1|1038.1|68
1607299800000|2020-12-07 00:10:00|1046|1041|1054.1|1049.1|1055.4|1049.2|1045.8|1040.8|142
1607300100000|2020-12-07 00:15:00|1054|1049|1055.7|1050.7|1057.4|1052.4|1053.9|1048.9|128
1607300400000|2020-12-07 00:20:00|1056.1|1051.1|1055.9|1050.9|1057|1052|1055.5|1050.5|89
1607300700000|2020-12-07 00:25:00|1056.1|1051.1|1054.5|1049.5|1056.2|1051.2|1053.5|1048.5|65
1607301000000|2020-12-07 00:30:00|1054.3|1049.3|1056.3|1051.3|1057.2|1052.2|1053.9|1048.9|96
1607301300000|2020-12-07 00:35:00|1056.2|1051.2|1054.4|1049.4|1056.2|1051.2|1052.8|1047.8|79
1607301600000|2020-12-07 00:40:00|1054.6|1049.6|1054.7|1049.7|1055.6|1050.6|1054.4|1049.4|29
1607301900000|2020-12-07 00:45:00|1055|1050|1059.4|1054.4|1059.5|1054.5|1055|1050|62
1607302200000|2020-12-07 00:50:00|1059.3|1054.3|1060.5|1055.5|1060.5|1055.5|1059|1054|32
1607302500000|2020-12-07 00:55:00|1059.9|1054.9|1060.1|1055.1|1060.7|1055.7|1059.2|1054.2|29
1607302800000|2020-12-07 01:00:00|1060|1055|1060|1055|1060|1055|1056.8|1051.8|184
1607303100000|2020-12-07 01:05:00|1060.1|1055.1|1056.1|1051.1|1060.1|1055.1|1055.8|1050.8|85
1607303400000|2020-12-07 01:10:00|1056|1051|1053.1|1048.1|1056.7|1051.7|1050.6|1043.8|107
1607303700000|2020-12-07 01:15:00|1052.8|1047.8|1050.1|1045.1|1053.6|1048.6|1049.5|1044.5|59
1607304000000|2020-12-07 01:20:00|1050.2|1045.2|1050|1045|1050.6|1045.6|1049.7|1044.7|52
1607304300000|2020-12-07 01:25:00|1050.1|1045.1|1050.9|1045.9|1050.9|1045.9|1048.2|1043.2|66
1607304600000|2020-12-07 01:30:00|1051|1046|1050.2|1045.2|1052.2|1047.2|1050.2|1045.2|82
1607304900000|2020-12-07 01:35:00|1050.4|1045.4|1044.6|1039.6|1051.5|1046.5|1044.1|1036.6|106
1607305200000|2020-12-07 01:40:00|1045.2|1040.2|1047.7|1042.7|1047.8|1042.8|1044.7|1039.7|78
1607305500000|2020-12-07 01:45:00|1047.6|1042.6|1042.7|1037.7|1047.6|1042.6|1042.1|1033.7|99
1607305800000|2020-12-07 01:50:00|1042.6|1037.6|1044.1|1039.1|1044.3|1039.3|1042.3|1037.3|78
1607306100000|2020-12-07 01:55:00|1044|1039|1043.1|1038.1|1045|1040|1043.1|1038.1|46
1607306400000|2020-12-07 02:00:00|1043|1038|1042.1|1037.1|1043.1|1038.1|1040.7|1035.7|63
1607306700000|2020-12-07 02:05:00|1042.3|1037.3|1042.1|1037.1|1042.5|1037.5|1040.7|1035.7|68
1607307000000|2020-12-07 02:10:00|1042.2|1037.2|1042.9|1037.9|1043.9|1038.9|1041.7|1036.7|65
1607307300000|2020-12-07 02:15:00|1043.2|1038.2|1043.3|1038.3|1044.4|1039.4|1043.1|1038.1|55
1607307600000|2020-12-07 02:20:00|1043.2|1038.2|1042.1|1037.1|1044.9|1039.9|1041.9|1036.9|81
1607307900000|2020-12-07 02:25:00|1042|1037|1036.3|1031.3|1042|1037|1034.7|1029.7|86
1607308200000|2020-12-07 02:30:00|1036.2|1031.2|1038.2|1033.2|1040|1035|1035.2|1030.2|103
1607308500000|2020-12-07 02:35:00|1037.8|1032.8|1036.4|1031.4|1040.2|1032.8|1033.2|1028.2|121
1607308800000|2020-12-07 02:40:00|1036.2|1031.2|1034.6|1029.6|1036.9|1031.9|1034.4|1029.4|113
1607309100000|2020-12-07 02:45:00|1034.5|1029.5|1037.2|1032.2|1037.9|1032.9|1034.2|1029.2|81
1607309400000|2020-12-07 02:50:00|1037.1|1032.1|1041.2|1036.2|1041.2|1036.2|1035.9|1030.9|84
1607309700000|2020-12-07 02:55:00|1040.8|1035.8|1039.3|1034.3|1040.8|1035.8|1038.4|1033.4|84
1607310000000|2020-12-07 03:00:00|1039.4|1034.4|1039|1034|1041.5|1036.5|1039|1034|50
1607310300000|2020-12-07 03:05:00|1038.9|1033.9|1038.4|1033.4|1044.5|1035.4|1036|1031|114
1607310600000|2020-12-07 03:10:00|1038.5|1033.5|1038.4|1033.4|1038.6|1033.6|1037.5|1032.5|38
1607310900000|2020-12-07 03:15:00|1038.3|1033.3|1038.9|1033.9|1038.9|1033.9|1038.2|1033.2|35
1607311200000|2020-12-07 03:20:00|1039.1|1034.1|1040|1035|1040|1035|1038.7|1033.7|32
1607311500000|2020-12-07 03:25:00|1040.4|1035.4|1043.1|1038.1|1044.6|1038.8|1039.6|1034.6|67
1607311800000|2020-12-07 03:30:00|1043.2|1038.2|1045.7|1040.7|1046|1041|1042.9|1037.9|44
1607312100000|2020-12-07 03:35:00|1045.8|1040.8|1046.2|1041.2|1046.5|1041.5|1045.4|1040.4|63
1607312400000|2020-12-07 03:40:00|1046.3|1041.3|1043.8|1038.8|1046.3|1041.3|1043.7|1038.7|44
1607312700000|2020-12-07 03:45:00|1043.7|1038.7|1043.7|1038.7|1044.3|1039.3|1043.1|1038.1|28
1607313000000|2020-12-07 03:50:00|1043.4|1038.4|1042.9|1037.9|1043.9|1038.9|1042.9|1037.9|20
1607313300000|2020-12-07 03:55:00|1043|1038|1043.6|1038.6|1043.7|1038.7|1043|1038|12
1607313600000|2020-12-07 04:00:00|1043.7|1038.7|1044.3|1039.3|1044.3|1039.3|1043.7|1038.7|12
1607313900000|2020-12-07 04:05:00|1044.4|1039.4|1045.5|1040.5|1045.7|1040.7|1044.4|1039.4|12
1607314200000|2020-12-07 04:10:00|1045.4|1040.4|1045.6|1040.6|1045.8|1040.8|1045.4|1040.4|6
1607314500000|2020-12-07 04:15:00|1045.8|1040.8|1046.6|1041.6|1046.6|1041.6|1045.6|1040.6|24
1607314800000|2020-12-07 04:20:00|1046.5|1041.5|1045.4|1040.4|1046.5|1041.5|1045.4|1040.4|13
1607315100000|2020-12-07 04:25:00|1045.3|1040.3|1044.7|1039.7|1045.3|1040.3|1043.6|1038.6|32
1607315400000|2020-12-07 04:30:00|1044.6|1039.6|1044.3|1039.3|1044.7|1039.7|1044|1039|19
1607315700000|2020-12-07 04:35:00|1044.4|1039.4|1044|1039|1044.4|1039.4|1044|1039|9
1607316000000|2020-12-07 04:40:00|1044.1|1039.1|1045.2|1040.2|1045.2|1040.2|1044|1039|14
1607316300000|2020-12-07 04:45:00|1045|1040|1044.4|1039.4|1045|1040|1044|1039|19
1607316600000|2020-12-07 04:50:00|1044.5|1039.5|1045|1040|1045.8|1040.8|1044.5|1039.5|14
1607316900000|2020-12-07 04:55:00|1045.1|1040.1|1044.9|1039.9|1045.5|1040.5|1044.9|1039.9|8
1607317200000|2020-12-07 05:00:00|1044.8|1039.8|1044.6|1039.6|1045.2|1040.2|1044.6|1039.6|20
1607317500000|2020-12-07 05:05:00|1044.7|1039.7|1044.7|1039.7|1044.7|1039.7|1044.5|1039.5|11
1607317800000|2020-12-07 05:10:00|1044.6|1039.6|1044.5|1039.5|1045.1|1040.1|1044.4|1039.4|12
1607318100000|2020-12-07 05:15:00|1044.6|1039.6|1044.9|1039.9|1046.5|1041.5|1044.5|1039.5|41
1607318400000|2020-12-07 05:20:00|1045.4|1040.4|1046.4|1041.4|1046.5|1041.5|1045.2|1040.2|23
1607318700000|2020-12-07 05:25:00|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.1|1041.1|10
1607319000000|2020-12-07 05:30:00|1046.4|1041.4|1047|1042|1047.2|1042.2|1046.2|1041.2|31
1607319300000|2020-12-07 05:35:00|1047.1|1042.1|1049.1|1044.1|1049.1|1044.1|1047|1042|40
1607319600000|2020-12-07 05:40:00|1049.2|1044.2|1049.4|1044.4|1049.7|1044.7|1048.4|1043.4|30
1607319900000|2020-12-07 05:45:00|1049.3|1044.3|1049.1|1044.1|1050.1|1045.1|1048.9|1043.9|49
1607320200000|2020-12-07 05:50:00|1049.2|1044.2|1049.3|1044.3|1050.6|1045.6|1049.2|1044.2|52
1607320500000|2020-12-07 05:55:00|1049.5|1044.5|1050.5|1045.5|1050.5|1045.5|1049.4|1044.4|29
1607320800000|2020-12-07 06:00:00|1050.4|1045.4|1049.2|1044.2|1050.4|1045.4|1048.8|1043.8|33
1607321100000|2020-12-07 06:05:00|1049.6|1044.6|1050.1|1045.1|1050.5|1045.5|1049.5|1044.5|31
1607321400000|2020-12-07 06:10:00|1050|1045|1049.5|1044.5|1050.3|1045.3|1048.8|1043.8|36
1607321700000|2020-12-07 06:15:00|1049.8|1044.8|1049.5|1044.5|1050.2|1045.2|1049.2|1044.2|40
1607322000000|2020-12-07 06:20:00|1049.4|1044.4|1049.6|1044.6|1049.7|1044.7|1049|1044|24
1607322300000|2020-12-07 06:25:00|1049.5|1044.5|1048|1043|1049.7|1044.7|1048|1043|43
1607322600000|2020-12-07 06:30:00|1048.1|1043.1|1048.4|1043.4|1049.4|1044.4|1048|1043|40
1607322900000|2020-12-07 06:35:00|1048.2|1043.2|1048.9|1043.9|1048.9|1043.9|1048|1043|14
1607323200000|2020-12-07 06:40:00|1048.6|1043.6|1047.1|1042.1|1048.9|1043.9|1045.9|1040.9|67
1607323500000|2020-12-07 06:45:00|1047.4|1042.4|1047.1|1042.1|1048|1043|1046.7|1041.7|52
1607323800000|2020-12-07 06:50:00|1047|1042|1046.6|1041.6|1047.1|1042.1|1046.2|1041.2|55
1607324100000|2020-12-07 06:55:00|1046.5|1041.5|1045.6|1040.6|1046.9|1041.9|1043.7|1038.7|85
1607324400000|2020-12-07 07:00:00|1045.5|1040.5|1044.4|1039.4|1045.5|1040.5|1044.4|1039.4|32
1607324700000|2020-12-07 07:05:00|1044.3|1039.3|1044.7|1039.7|1044.7|1039.7|1040|1034.6|274
1607325000000|2020-12-07 07:10:00|1044.6|1039.6|1044.5|1039.5|1045.8|1040.8|1043.2|1038.2|157
1607325300000|2020-12-07 07:15:00|1043.9|1038.9|1044.9|1039.9|1045.2|1040.2|1043.9|1038.9|41
1607325600000|2020-12-07 07:20:00|1045.4|1040.4|1046.8|1041.8|1047.3|1042.3|1045.4|1040.4|30
1607325900000|2020-12-07 07:25:00|1047.5|1042.5|1046.4|1041.4|1047.8|1042.8|1045.6|1040.6|71
1607326200000|2020-12-07 07:30:00|1046.2|1041.2|1046.3|1041.3|1046.8|1041.8|1045.7|1040.7|45
1607326500000|2020-12-07 07:35:00|1046.7|1041.7|1044.9|1039.9|1047.2|1042.2|1044.6|1039.6|59
1607326800000|2020-12-07 07:40:00|1045|1040|1046.2|1041.2|1046.8|1041.8|1044.8|1039.8|70
1607327100000|2020-12-07 07:45:00|1046.1|1041.1|1047.4|1042.4|1047.8|1042.8|1046.1|1041.1|41
1607327400000|2020-12-07 07:50:00|1047.5|1042.5|1048|1043|1048.1|1043.1|1046.8|1041.8|23
1607327700000|2020-12-07 07:55:00|1047.9|1042.9|1047.2|1042.2|1047.9|1042.9|1046.5|1041.5|48
1607328000000|2020-12-07 08:00:00|1047.3|1042.3|1045.1|1040.1|1047.7|1042.7|1044.8|1039.8|104
1607328300000|2020-12-07 08:05:00|1045.2|1040.2|1045.7|1040.7|1047.5|1042.5|1043.6|1038.6|107
1607328600000|2020-12-07 08:10:00|1045.4|1040.4|1042.3|1037.3|1045.7|1040.7|1041.9|1036.9|151
1607328900000|2020-12-07 08:15:00|1042.8|1037.8|1042.9|1037.9|1043.8|1038.8|1042.4|1037.4|98
1607329200000|2020-12-07 08:20:00|1042.8|1037.8|1039.4|1034.4|1043.1|1038.1|1039.2|1034.2|133
1607329500000|2020-12-07 08:25:00|1039.2|1034.2|1035.9|1030.9|1039.2|1034.2|1035.7|1030.7|142
1607329800000|2020-12-07 08:30:00|1036|1031|1028.1|1023.1|1036.5|1031.5|1028|1023|281
1607330100000|2020-12-07 08:35:00|1028.7|1023.7|1035.9|1030.9|1036.3|1031.3|1028.1|1023.1|201
1607330400000|2020-12-07 08:40:00|1036|1031|1033.9|1028.9|1036|1031|1032.5|1027.5|142
1607330700000|2020-12-07 08:45:00|1034|1029|1035.1|1030.1|1035.2|1030.2|1032.5|1027.5|112
1607331000000|2020-12-07 08:50:00|1035.6|1030.6|1037.8|1032.8|1038.1|1033.1|1035.1|1030.1|91
1607331300000|2020-12-07 08:55:00|1037.6|1032.6|1038.9|1033.9|1039.1|1034.1|1037.2|1032.2|77
1607331600000|2020-12-07 09:00:00|1039|1034|1035.9|1030.9|1039.3|1034.3|1035.9|1030.9|123
1607331900000|2020-12-07 09:05:00|1036.1|1031.1|1035.3|1030.3|1041.3|1036.3|1035.1|1030.1|195
1607332200000|2020-12-07 09:10:00|1035.4|1030.4|1033.4|1028.4|1038|1033|1030.9|1025.9|100
1607332500000|2020-12-07 09:15:00|1033.6|1028.6|1034.3|1029.3|1034.4|1029.4|1032.5|1027.5|49
1607332800000|2020-12-07 09:20:00|1034.2|1029.2|1036.6|1031.6|1036.6|1031.6|1034.1|1029.1|72
1607333100000|2020-12-07 09:25:00|1036.7|1031.7|1034.6|1029.6|1036.7|1031.7|1033.3|1028.3|71
1607333400000|2020-12-07 09:30:00|1034.1|1029.1|1034.9|1029.9|1034.9|1029.9|1033.5|1028.5|79
1607333700000|2020-12-07 09:35:00|1034.8|1029.8|1034.1|1029.1|1035|1030|1032.6|1027.6|91
1607334000000|2020-12-07 09:40:00|1034.2|1029.2|1033|1028|1034.7|1029.7|1033|1028|47
1607334300000|2020-12-07 09:45:00|1033.2|1028.2|1031.9|1026.9|1033.2|1028.2|1030.7|1025.7|59
1607334600000|2020-12-07 09:50:00|1031.8|1026.8|1031.5|1026.5|1032.9|1027.9|1031.3|1026.3|36
1607334900000|2020-12-07 09:55:00|1031.4|1026.4|1030.3|1025.3|1031.4|1026.4|1029.3|1024.3|55
1607335200000|2020-12-07 10:00:00|1030.1|1025.1|1018.8|1013.8|1030.2|1025.2|1016.2|1011.2|180
1607335500000|2020-12-07 10:05:00|1018.7|1013.7|1011.6|1006.6|1021|1016|1008.7|1003.7|243
1607335800000|2020-12-07 10:10:00|1012.2|1007.2|1016.6|1011.6|1017.5|1012.5|1010.9|1005.9|227
1607336100000|2020-12-07 10:15:00|1016.5|1011.5|1017.6|1012.6|1017.6|1012.6|1015.2|1010.2|90
1607336400000|2020-12-07 10:20:00|1017.8|1012.8|1031|1026|1031.9|1026.9|1017.8|1012.8|223
1607336700000|2020-12-07 10:25:00|1031.4|1026.4|1028.6|1023.6|1032|1027|1027.9|1022.9|89
1607337000000|2020-12-07 10:30:00|1028.7|1023.7|1028.7|1023.7|1031.8|1026.8|1028.6|1023.6|130
1607337300000|2020-12-07 10:35:00|1028.8|1023.8|1028.2|1023.2|1029.3|1024.3|1025.7|1020.7|130
1607337600000|2020-12-07 10:40:00|1028.4|1023.4|1026|1021|1028.8|1023.8|1023.2|1018.2|98
1607337900000|2020-12-07 10:45:00|1025.9|1020.9|1027.2|1022.2|1027.8|1022.8|1025.5|1020.5|69
1607338200000|2020-12-07 10:50:00|1027.5|1022.5|1027.7|1022.7|1028.1|1023.1|1026.9|1021.9|39
1607338500000|2020-12-07 10:55:00|1027.9|1022.9|1027|1022|1027.9|1022.9|1026.4|1021.4|51
1607338800000|2020-12-07 11:00:00|1027.2|1022.2|1023.6|1018.6|1027.3|1022.3|1023|1018|81
1607339100000|2020-12-07 11:05:00|1023.8|1018.8|1023.2|1018.2|1024|1019|1021.6|1016.6|73
1607339400000|2020-12-07 11:10:00|1023.4|1018.4|1021.9|1016.9|1025.4|1020.4|1021.2|1016.2|92
1607339700000|2020-12-07 11:15:00|1022|1017|1019.1|1014.1|1022.4|1017.4|1019|1014|71
1607340000000|2020-12-07 11:20:00|1018.6|1013.6|1019.5|1014.5|1019.6|1014.6|1018.6|1013.6|33
1607340300000|2020-12-07 11:25:00|1020.1|1015.1|1021.2|1016.2|1021.4|1016.4|1020|1015|64
1607340600000|2020-12-07 11:30:00|1021.1|1016.1|1018.9|1013.9|1021.1|1016.1|1018.5|1013.5|47
1607340900000|2020-12-07 11:35:00|1019|1014|1019.4|1014.4|1020.4|1015.4|1018.5|1013.5|53
1607341200000|2020-12-07 11:40:00|1019.1|1014.1|1020|1015|1020.3|1015.3|1018.3|1013.3|62
1607341500000|2020-12-07 11:45:00|1020.3|1015.3|1021.8|1016.8|1021.9|1016.9|1018.9|1013.9|53
1607341800000|2020-12-07 11:50:00|1021.7|1016.7|1021.4|1016.4|1022.9|1017.9|1021.1|1016.1|56
1607342100000|2020-12-07 11:55:00|1021.3|1016.3|1022.5|1017.5|1022.8|1017.8|1021.3|1016.3|32
1607342400000|2020-12-07 12:00:00|1022.6|1017.6|1022.9|1017.9|1025|1020|1022.5|1017.5|102
1607342700000|2020-12-07 12:05:00|1022.8|1017.8|1023|1018|1023.2|1018.2|1022.3|1017.3|73
1607343000000|2020-12-07 12:10:00|1023.1|1018.1|1024.2|1019.2|1024.2|1019.2|1022.4|1017.4|30
1607343300000|2020-12-07 12:15:00|1024.3|1019.3|1023.1|1018.1|1024.7|1019.7|1023|1018|34
1607343600000|2020-12-07 12:20:00|1024.3|1019.3|1024.5|1019.5|1026|1021|1024|1019|43
1607343900000|2020-12-07 12:25:00|1024.4|1019.4|1024.5|1019.5|1024.8|1019.8|1023.2|1018.2|34
1607344200000|2020-12-07 12:30:00|1024.3|1019.3|1023.3|1018.3|1024.9|1019.9|1023.2|1018.2|64
1607344500000|2020-12-07 12:35:00|1023.4|1018.4|1025.7|1020.7|1029.5|1021.2|1023.3|1018.3|34
1607344800000|2020-12-07 12:40:00|1025.6|1020.6|1023|1018|1025.6|1020.6|1023|1018|43
1607345100000|2020-12-07 12:45:00|1022.9|1017.9|1023.8|1018.8|1025.2|1020.2|1022|1017|57
1607345400000|2020-12-07 12:50:00|1023.7|1018.7|1023.8|1018.8|1024|1019|1022.4|1017.4|42
1607345700000|2020-12-07 12:55:00|1023.9|1018.9|1028.7|1023.7|1029.3|1024.3|1023.9|1018.9|67
1607346000000|2020-12-07 13:00:00|1028.6|1023.6|1022.7|1017.7|1029.2|1024.2|1021.2|1016.2|126
1607346300000|2020-12-07 13:05:00|1022.5|1017.5|1025.3|1020.3|1025.3|1020.3|1022.3|1017.3|109
1607346600000|2020-12-07 13:10:00|1025|1020|1024.8|1019.8|1025.2|1020.2|1024.1|1019.1|90
1607346900000|2020-12-07 13:15:00|1025|1020|1028.5|1023.5|1028.6|1023.6|1024.8|1019.8|94
1607347200000|2020-12-07 13:20:00|1028|1023|1028.3|1023.3|1029.6|1024.6|1025.6|1020.6|149
1607347500000|2020-12-07 13:25:00|1028.5|1023.5|1029.6|1024.6|1032|1027|1028.3|1023.3|143
1607347800000|2020-12-07 13:30:00|1029.7|1024.7|1029.8|1024.8|1029.8|1024.8|1026.5|1021.5|138
1607348100000|2020-12-07 13:35:00|1030|1025|1027.9|1022.9|1031.1|1026.1|1027.8|1022.8|200
1607348400000|2020-12-07 13:40:00|1028.1|1023.1|1030.7|1025.7|1031.7|1026.7|1028.1|1023.1|121
1607348700000|2020-12-07 13:45:00|1030.8|1025.8|1028.8|1023.8|1030.9|1025.9|1027.3|1022.3|148
1607349000000|2020-12-07 13:50:00|1028.7|1023.7|1028.3|1023.3|1029.4|1024.4|1027.7|1022.7|133
1607349300000|2020-12-07 13:55:00|1028.4|1023.4|1027.3|1022.3|1028.8|1023.8|1027|1022|133
1607349600000|2020-12-07 14:00:00|1027.2|1022.2|1029.3|1024.3|1029.7|1024.7|1025.1|1020.1|161
1607349900000|2020-12-07 14:05:00|1029.4|1024.4|1025.7|1020.7|1030.2|1025.2|1023.9|1018.9|157
1607350200000|2020-12-07 14:10:00|1025.6|1020.6|1027.9|1022.9|1029.3|1024.3|1025.6|1020.6|142
1607350500000|2020-12-07 14:15:00|1027.6|1022.6|1027|1022|1027.7|1022.7|1025.7|1020.7|109
1607350800000|2020-12-07 14:20:00|1027.1|1022.1|1027.9|1022.9|1030.4|1025.4|1026.9|1021.9|72
1607351100000|2020-12-07 14:25:00|1027.8|1022.8|1028.1|1023.1|1028.9|1023.9|1026.9|1021.9|110
1607351400000|2020-12-07 14:30:00|1028|1023|1028|1023|1029.5|1024.5|1026.8|1021.8|225
1607351700000|2020-12-07 14:35:00|1027.9|1022.9|1029|1024|1029.9|1024.9|1027.8|1022.8|232
1607352000000|2020-12-07 14:40:00|1029.1|1024.1|1029.8|1024.8|1030.4|1025.4|1028.7|1023.7|196
1607352300000|2020-12-07 14:45:00|1029.9|1024.9|1031.8|1026.8|1032.9|1027.9|1027.8|1022.8|213
1607352600000|2020-12-07 14:50:00|1032.3|1027.3|1039.8|1034.8|1040.8|1035.8|1032.1|1027.1|321
1607352900000|2020-12-07 14:55:00|1040|1035|1042.4|1037.4|1043.3|1038.3|1038.8|1033.8|354
1607353200000|2020-12-07 15:00:00|1042.6|1037.6|1039.6|1034.6|1043.8|1038.8|1039.5|1034.5|375
1607353500000|2020-12-07 15:05:00|1039|1034|1041.7|1036.7|1042.1|1037.1|1038.9|1033.9|270
1607353800000|2020-12-07 15:10:00|1041.6|1036.6|1045.5|1040.5|1046.3|1041.3|1041.4|1036.4|203
1607354100000|2020-12-07 15:15:00|1045.6|1040.6|1045.3|1040.3|1047.2|1042.2|1044.7|1039.7|189
1607354400000|2020-12-07 15:20:00|1045.2|1040.2|1045.5|1040.5|1045.5|1040.5|1043.1|1038.1|155
1607354700000|2020-12-07 15:25:00|1045.6|1040.6|1038.8|1033.8|1046|1041|1038.8|1033.8|206
1607355000000|2020-12-07 15:30:00|1039|1034|1035.5|1030.5|1040.4|1035.4|1034.1|1029.1|188
1607355300000|2020-12-07 15:35:00|1035.7|1030.7|1037.6|1032.6|1039.2|1034.2|1035.3|1030.3|139
1607355600000|2020-12-07 15:40:00|1037.1|1032.1|1039.4|1034.4|1041.5|1036.5|1037.1|1032.1|145
1607355900000|2020-12-07 15:45:00|1039.3|1034.3|1043.6|1038.6|1044.5|1039.5|1039.3|1034.3|191
1607356200000|2020-12-07 15:50:00|1044|1039|1047.3|1042.3|1050.1|1045.1|1043.9|1038.9|231
1607356500000|2020-12-07 15:55:00|1047.6|1042.6|1047.6|1042.6|1049.4|1044.4|1047|1042|177
1607356800000|2020-12-07 16:00:00|1047.7|1042.7|1046.5|1041.5|1048.5|1043.5|1046.4|1041.4|140
1607357100000|2020-12-07 16:05:00|1046.6|1041.6|1049.2|1044.2|1049.2|1044.2|1046.1|1041.1|94
1607357400000|2020-12-07 16:10:00|1049.1|1044.1|1048.5|1043.5|1050.2|1045.2|1048.4|1043.4|95
1607357700000|2020-12-07 16:15:00|1048.6|1043.6|1047.8|1042.8|1048.8|1043.8|1046.4|1041.4|100
1607358000000|2020-12-07 16:20:00|1047.6|1042.6|1049.2|1044.2|1050|1045|1047.6|1042.6|104
1607358300000|2020-12-07 16:25:00|1049|1044|1050.7|1045.7|1050.7|1045.7|1048.9|1043.9|85
1607358600000|2020-12-07 16:30:00|1050.6|1045.6|1047.7|1042.7|1050.9|1045.9|1047.7|1042.7|105
1607358900000|2020-12-07 16:35:00|1047.8|1042.8|1044.8|1039.8|1047.8|1042.8|1044.6|1039.6|106
1607359200000|2020-12-07 16:40:00|1044.5|1039.5|1043.4|1038.4|1045.7|1040.7|1042.9|1037.9|57
1607359500000|2020-12-07 16:45:00|1042.8|1037.8|1044.3|1039.3|1044.4|1039.4|1042.5|1037.5|65
1607359800000|2020-12-07 16:50:00|1044.4|1039.4|1045.8|1040.8|1046.4|1041.4|1044.2|1039.2|97
1607360100000|2020-12-07 16:55:00|1046|1041|1045.9|1040.9|1046.6|1041.6|1045.3|1040.3|88
1607360400000|2020-12-07 17:00:00|1046|1041|1047.2|1042.2|1047.7|1042.7|1045.4|1040.4|95
1607360700000|2020-12-07 17:05:00|1047.1|1042.1|1048.1|1043.1|1048.2|1043.2|1046.8|1041.8|63
1607361000000|2020-12-07 17:10:00|1048|1043|1048|1043|1048.3|1043.3|1047.3|1042.3|49
1607361300000|2020-12-07 17:15:00|1047.9|1042.9|1047.5|1042.5|1048|1043|1047.1|1042.1|44
1607361600000|2020-12-07 17:20:00|1047.4|1042.4|1044.2|1039.2|1047.8|1042.8|1044|1039|82
1607361900000|2020-12-07 17:25:00|1044.4|1039.4|1041.9|1036.9|1044.4|1039.4|1041.8|1036.8|64
1607362200000|2020-12-07 17:30:00|1041.8|1036.8|1040|1035|1042.2|1037.2|1039.3|1034.3|74
1607362500000|2020-12-07 17:35:00|1039.9|1034.9|1041.9|1036.9|1042|1037|1039.9|1034.9|55
1607362800000|2020-12-07 17:40:00|1042|1037|1043.7|1038.7|1043.8|1038.8|1040.9|1035.9|63
1607363100000|2020-12-07 17:45:00|1043.8|1038.8|1044.2|1039.2|1045|1040|1043.8|1038.8|53
1607363400000|2020-12-07 17:50:00|1044.3|1039.3|1044.4|1039.4|1045.2|1040.2|1044.1|1039.1|67
1607363700000|2020-12-07 17:55:00|1044.3|1039.3|1043.2|1038.2|1045.5|1040.5|1043.2|1038.2|57
1607364000000|2020-12-07 18:00:00|1043.1|1038.1|1043.8|1038.8|1044.9|1039.9|1041.6|1036.6|204
1607364300000|2020-12-07 18:05:00|1043.7|1038.7|1043.3|1038.3|1043.8|1038.8|1042.3|1037.3|69
1607364600000|2020-12-07 18:10:00|1043.4|1038.4|1041.1|1036.1|1043.6|1038.6|1040.9|1035.9|56
1607364900000|2020-12-07 18:15:00|1041.4|1036.4|1042.1|1037.1|1042.6|1037.6|1040.8|1035.8|107
1607365200000|2020-12-07 18:20:00|1042|1037|1040.4|1035.4|1042|1037|1039.7|1034.7|77
1607365500000|2020-12-07 18:25:00|1040.3|1035.3|1041.3|1036.3|1041.3|1036.3|1040.2|1035.2|76
1607365800000|2020-12-07 18:30:00|1041.2|1036.2|1040.2|1035.2|1041.2|1036.2|1039.6|1034.6|66
1607366100000|2020-12-07 18:35:00|1040.3|1035.3|1040.2|1035.2|1040.5|1035.5|1040|1035|74
1607366400000|2020-12-07 18:40:00|1040.1|1035.1|1038.2|1033.2|1040.4|1035.4|1038.1|1033.1|54
1607366700000|2020-12-07 18:45:00|1038.3|1033.3|1038.5|1033.5|1038.7|1033.7|1036.6|1031.6|83
1607367000000|2020-12-07 18:50:00|1038.6|1033.6|1039.3|1034.3|1039.6|1034.6|1038.5|1033.5|24
1607367300000|2020-12-07 18:55:00|1039.9|1034.9|1039.1|1034.1|1040.6|1035.6|1038.9|1033.9|90
1607367600000|2020-12-07 19:00:00|1039|1034|1037|1032|1039|1034|1036.5|1031.5|84
1607367900000|2020-12-07 19:05:00|1037.1|1032.1|1037.9|1032.9|1038|1033|1036.9|1031.9|57
1607368200000|2020-12-07 19:10:00|1037.8|1032.8|1037.3|1032.3|1037.9|1032.9|1036.1|1031.1|68
1607368500000|2020-12-07 19:15:00|1037.2|1032.2|1038.1|1033.1|1038.7|1033.7|1036.7|1031.7|48
1607368800000|2020-12-07 19:20:00|1037.1|1032.1|1036|1031|1037.4|1032.4|1035.3|1030.3|39
1607369100000|2020-12-07 19:25:00|1036.1|1031.1|1035.2|1030.2|1036.2|1031.2|1034.5|1029.5|34
1607369400000|2020-12-07 19:30:00|1035.5|1030.5|1035.2|1030.2|1035.8|1030.8|1034.5|1029.5|68
1607369700000|2020-12-07 19:35:00|1034.7|1029.7|1035|1030|1035|1030|1033.4|1028.4|61
1607370000000|2020-12-07 19:40:00|1034.9|1029.9|1036.9|1031.9|1036.9|1031.9|1034.9|1029.9|54
1607370300000|2020-12-07 19:45:00|1037.1|1032.1|1038|1033|1038.2|1033.2|1037.1|1032.1|36
1607370600000|2020-12-07 19:50:00|1037.9|1032.9|1037.4|1032.4|1038.1|1033.1|1037.4|1032.4|10
1607370900000|2020-12-07 19:55:00|1037|1032|1036.6|1031.6|1037.4|1032.4|1036.3|1031.3|40
1607371200000|2020-12-07 20:00:00|1036.7|1031.7|1030.6|1025.6|1037|1032|1029|1020.4|114
1607371500000|2020-12-07 20:05:00|1030.7|1025.7|1029.2|1024.2|1031|1026|1028.9|1023.9|46
1607371800000|2020-12-07 20:10:00|1029.3|1024.3|1029.5|1024.5|1030.1|1025.1|1029.1|1024.1|28
1607372100000|2020-12-07 20:15:00|1029.3|1024.3|1030.7|1025.7|1031.3|1026.3|1029.3|1024.3|41
1607372400000|2020-12-07 20:20:00|1030.3|1025.3|1028.3|1023.3|1030.3|1025.3|1026.5|1021.5|73
1607372700000|2020-12-07 20:25:00|1028.2|1023.2|1028.9|1023.9|1030.6|1025.6|1028.1|1023.1|39
1607373000000|2020-12-07 20:30:00|1028.4|1023.4|1030.7|1025.7|1030.7|1025.7|1028.4|1023.4|36
1607373300000|2020-12-07 20:35:00|1030.6|1025.6|1029.9|1024.9|1031.7|1026.7|1029.9|1024.9|56
1607373600000|2020-12-07 20:40:00|1030.4|1025.4|1030.1|1025.1|1031.1|1026.1|1029.9|1024.9|42
1607373900000|2020-12-07 20:45:00|1029.9|1024.9|1028.7|1023.7|1030.5|1025.5|1028.6|1023.6|39
1607374200000|2020-12-07 20:50:00|1028.6|1023.6|1030.7|1025.7|1030.7|1025.7|1027.2|1022.2|54
1607374500000|2020-12-07 20:55:00|1030.6|1025.6|1030|1025|1030.9|1025.9|1028.6|1023.6|78
1607374800000|2020-12-07 21:00:00|1030.2|1025.2|1029.1|1024.1|1032.5|1027.5|1029.1|1024.1|61
1607375100000|2020-12-07 21:05:00|1029.4|1024.4|1029.2|1024.2|1029.4|1024.4|1028.8|1023.8|29
1607375400000|2020-12-07 21:10:00|1029.1|1024.1|1029.3|1024.3|1029.4|1024.4|1028.9|1023.9|10
1607375700000|2020-12-07 21:15:00|1029.5|1024.5|1029.6|1024.6|1029.7|1024.7|1029.5|1024.5|4
1607376000000|2020-12-07 21:20:00|1029.7|1024.7|1029.3|1024.3|1030.5|1025.5|1029.1|1024.1|15
1607376300000|2020-12-07 21:25:00|1029.2|1024.2|1029|1024|1029.4|1024.4|1028.9|1023.9|9
1607376600000|2020-12-07 21:30:00|1029.2|1024.2|1029.6|1024.6|1029.8|1024.8|1029.2|1024.2|10
1607376900000|2020-12-07 21:35:00|1029.3|1024.3|1029.1|1024.1|1029.3|1024.3|1028.7|1023.7|18
1607377200000|2020-12-07 21:40:00|1029|1024|1029.2|1024.2|1029.2|1024.2|1028.8|1023.8|10
1607377500000|2020-12-07 21:45:00|1029.4|1024.4|1027.1|1022.1|1029.4|1024.4|1026.8|1021.8|29
1607377800000|2020-12-07 21:50:00|1026.9|1021.9|1026.2|1021.2|1027.1|1022.1|1024.3|1019.3|56
1607378100000|2020-12-07 21:55:00|1026|1021|1026.1|1021.1|1027.2|1022.2|1025.1|1020.1|57
1607382000000|2020-12-07 23:00:00|1031.1|1013.1|1025.6|1020.6|1033.2|1020.6|1024.9|1012.7|35
1607382300000|2020-12-07 23:05:00|1025.9|1020.9|1029.2|1024.2|1029.3|1024.3|1025.9|1020.9|37
1607382600000|2020-12-07 23:10:00|1029.3|1024.3|1030.9|1025.9|1031.2|1026.2|1029.1|1024.1|38
1607382900000|2020-12-07 23:15:00|1030.7|1025.7|1033.6|1028.6|1033.6|1028.6|1030.7|1025.7|47
1607383200000|2020-12-07 23:20:00|1033.3|1028.3|1033.5|1028.5|1033.8|1028.8|1032.9|1027.9|14
1607383500000|2020-12-07 23:25:00|1033.6|1028.6|1032.8|1027.8|1033.7|1028.7|1032.8|1027.8|13
1607383800000|2020-12-07 23:30:00|1032.9|1027.9|1032.8|1027.8|1033.5|1028.5|1032.7|1027.7|25
1607384100000|2020-12-07 23:35:00|1032.9|1027.9|1032.5|1027.5|1033.6|1028.6|1031.7|1026.7|29
1607384400000|2020-12-07 23:40:00|1032.7|1027.7|1032.7|1027.7|1032.8|1027.8|1030.3|1025.3|30
1607384700000|2020-12-07 23:45:00|1032.6|1027.6|1035.5|1030.5|1035.5|1030.5|1032.5|1027.5|91
1607385000000|2020-12-07 23:50:00|1035.4|1030.4|1034.9|1029.9|1035.5|1030.5|1034.2|1029.2|37
1607385300000|2020-12-07 23:55:00|1035|1030|1033.8|1028.8|1035.1|1030.1|1033.8|1028.8|44
1607385600000|2020-12-08 00:00:00|1033.7|1028.7|1031.8|1026.8|1034.6|1029.6|1031.6|1026.6|60
1607385900000|2020-12-08 00:05:00|1031.5|1026.5|1031|1026|1032.8|1027.8|1031|1026|42
1607386200000|2020-12-08 00:10:00|1031.1|1026.1|1030.8|1025.8|1032|1027|1030.8|1025.8|45
1607386500000|2020-12-08 00:15:00|1030.4|1025.4|1032.4|1027.4|1032.4|1027.4|1030.2|1025.2|57
1607386800000|2020-12-08 00:20:00|1032.5|1027.5|1033|1028|1033|1028|1031.6|1026.6|15
1607387100000|2020-12-08 00:25:00|1033.1|1028.1|1033.7|1028.7|1033.7|1028.7|1032.3|1027.3|29
1607387400000|2020-12-08 00:30:00|1033.8|1028.8|1033.8|1028.8|1034|1029|1033.7|1028.7|23
1607387700000|2020-12-08 00:35:00|1033.7|1028.7|1033.2|1028.2|1033.9|1028.9|1032.1|1027.1|46
1607388000000|2020-12-08 00:40:00|1032.8|1027.8|1032.8|1027.8|1032.9|1027.9|1032.5|1027.5|29
1607388300000|2020-12-08 00:45:00|1032.9|1027.9|1033.7|1028.7|1033.7|1028.7|1032.8|1027.8|20
1607388600000|2020-12-08 00:50:00|1033.6|1028.6|1032.5|1027.5|1033.6|1028.6|1032.5|1027.5|18
1607388900000|2020-12-08 00:55:00|1032.4|1027.4|1032.6|1027.6|1032.7|1027.7|1031.9|1026.9|34
1607389200000|2020-12-08 01:00:00|1032.7|1027.7|1036.2|1031.2|1038|1033|1032.7|1027.7|167
1607389500000|2020-12-08 01:05:00|1035.8|1030.8|1033.8|1028.8|1036.4|1031.4|1033.3|1028.3|100
1607389800000|2020-12-08 01:10:00|1033.9|1028.9|1033.5|1028.5|1034.8|1029.8|1031.8|1026.8|135
1607390100000|2020-12-08 01:15:00|1033.4|1028.4|1034.1|1029.1|1034.7|1029.7|1031.7|1026.7|73
1607390400000|2020-12-08 01:20:00|1034|1029|1033.4|1028.4|1034.7|1029.7|1033.2|1028.2|139
1607390700000|2020-12-08 01:25:00|1033.2|1028.2|1031.6|1026.6|1033.4|1028.4|1031|1026|134
1607391000000|2020-12-08 01:30:00|1031.5|1026.5|1029.5|1024.5|1033.1|1028.1|1029.5|1024.5|97
1607391300000|2020-12-08 01:35:00|1028|1023|1028.6|1023.6|1029.1|1024.1|1027.6|1022.6|54
1607391600000|2020-12-08 01:40:00|1028.5|1023.5|1030.9|1025.9|1031|1026|1028.2|1023.2|80
1607391900000|2020-12-08 01:45:00|1030.8|1025.8|1033.6|1028.6|1034|1029|1030.5|1025.5|98
1607392200000|2020-12-08 01:50:00|1033.7|1028.7|1033.9|1028.9|1035|1030|1033.4|1028.4|69
1607392500000|2020-12-08 01:55:00|1034|1029|1032.8|1027.8|1034|1029|1032.7|1027.7|46
1607392800000|2020-12-08 02:00:00|1032.9|1027.9|1032.3|1027.3|1033.1|1028.1|1032|1027|40
1607393100000|2020-12-08 02:05:00|1032|1027|1032.5|1027.5|1032.7|1027.7|1032|1027|72
1607393400000|2020-12-08 02:10:00|1032.4|1027.4|1032.3|1027.3|1032.5|1027.5|1032.1|1027.1|47
1607393700000|2020-12-08 02:15:00|1032.4|1027.4|1032.6|1027.6|1032.8|1027.8|1032.3|1027.3|30
1607394000000|2020-12-08 02:20:00|1032.7|1027.7|1031.3|1026.3|1032.7|1027.7|1031.3|1026.3|26
1607394300000|2020-12-08 02:25:00|1031.2|1026.2|1023.8|1018.8|1031.2|1026.2|1021.8|1015.7|131
1607394600000|2020-12-08 02:30:00|1023.7|1018.7|1025.7|1020.7|1026.2|1021.2|1023.3|1018.3|53
1607394900000|2020-12-08 02:35:00|1025.8|1020.8|1024.9|1019.9|1026.3|1021.3|1024.9|1019.9|57
1607395200000|2020-12-08 02:40:00|1025.1|1020.1|1025.8|1020.8|1026|1021|1024.8|1019.8|23
1607395500000|2020-12-08 02:45:00|1025.7|1020.7|1027.3|1022.3|1027.3|1022.3|1025.6|1020.6|21
1607395800000|2020-12-08 02:50:00|1027.4|1022.4|1026.8|1021.8|1029.3|1024.3|1026.5|1021.5|83
1607396100000|2020-12-08 02:55:00|1026.7|1021.7|1026.2|1021.2|1026.9|1021.9|1025.6|1020.6|61
1607396400000|2020-12-08 03:00:00|1026.3|1021.3|1026.2|1021.2|1026.7|1021.7|1026.1|1021.1|31
1607396700000|2020-12-08 03:05:00|1026.3|1021.3|1026.7|1021.7|1027|1022|1025.7|1020.7|52
1607397000000|2020-12-08 03:10:00|1026.8|1021.8|1026.9|1021.9|1026.9|1021.9|1026|1021|62
1607397300000|2020-12-08 03:15:00|1026.7|1021.7|1026.6|1021.6|1026.9|1021.9|1026.1|1021.1|57
1607397600000|2020-12-08 03:20:00|1026.5|1021.5|1026.5|1021.5|1026.9|1021.9|1026.2|1021.2|26
1607397900000|2020-12-08 03:25:00|1026.7|1021.7|1026|1021|1026.7|1021.7|1025.8|1020.8|40
1607398200000|2020-12-08 03:30:00|1025.9|1020.9|1024.1|1019.1|1025.9|1020.9|1024|1019|36
1607398500000|2020-12-08 03:35:00|1024.2|1019.2|1024.2|1019.2|1024.8|1019.8|1023.9|1018.9|13
1607398800000|2020-12-08 03:40:00|1024.3|1019.3|1024.6|1019.6|1024.6|1019.6|1023.9|1018.9|33
1607399100000|2020-12-08 03:45:00|1024.9|1019.9|1025.9|1020.9|1026.4|1021.4|1024.9|1019.9|47
1607399400000|2020-12-08 03:50:00|1026.1|1021.1|1026.2|1021.2|1027.1|1022.1|1026|1021|22
1607399700000|2020-12-08 03:55:00|1026.1|1021.1|1027.7|1022.7|1027.7|1022.7|1025.8|1020.8|36
1607400000000|2020-12-08 04:00:00|1027.8|1022.8|1028.4|1023.4|1029.3|1024.3|1027.4|1022.4|51
1607400300000|2020-12-08 04:05:00|1028.7|1023.7|1028.5|1023.5|1028.8|1023.8|1028.3|1023.3|38
1607400600000|2020-12-08 04:10:00|1028.7|1023.7|1028.6|1023.6|1029|1024|1028.4|1023.4|58
1607400900000|2020-12-08 04:15:00|1028.8|1023.8|1027.6|1022.6|1028.8|1023.8|1027.6|1022.6|41
1607401200000|2020-12-08 04:20:00|1027.4|1022.4|1027.5|1022.5|1027.5|1022.5|1027.2|1022.2|7
1607401500000|2020-12-08 04:25:00|1027.6|1022.6|1027.1|1022.1|1028|1023|1027.1|1022.1|30
1607401800000|2020-12-08 04:30:00|1027.2|1022.2|1028.5|1023.5|1028.8|1023.8|1027.2|1022.2|44
1607402100000|2020-12-08 04:35:00|1028.4|1023.4|1027.5|1022.5|1028.4|1023.4|1027.3|1022.3|23
1607402400000|2020-12-08 04:40:00|1027.9|1022.9|1027.2|1022.2|1027.9|1022.9|1026.6|1021.6|60
1607402700000|2020-12-08 04:45:00|1027.1|1022.1|1027.9|1022.9|1027.9|1022.9|1026.6|1021.6|24
1607403000000|2020-12-08 04:50:00|1028.4|1023.4|1028.9|1023.9|1029|1024|1028.4|1023.4|29
1607403300000|2020-12-08 04:55:00|1029|1024|1028.9|1023.9|1029.1|1024.1|1028.5|1023.5|29
1607403600000|2020-12-08 05:00:00|1029|1024|1028.6|1023.6|1029.1|1024.1|1028.3|1023.3|34
1607403900000|2020-12-08 05:05:00|1028.7|1023.7|1028.4|1023.4|1028.7|1023.7|1028.4|1023.4|6
1607404200000|2020-12-08 05:10:00|1028.6|1023.6|1028.9|1023.9|1029.4|1024.4|1028.5|1023.5|29
1607404500000|2020-12-08 05:15:00|1028.8|1023.8|1028.8|1023.8|1029.3|1024.3|1028.6|1023.6|27
1607404800000|2020-12-08 05:20:00|1028.7|1023.7|1028.8|1023.8|1029.3|1024.3|1028.7|1023.7|26
1607405100000|2020-12-08 05:25:00|1028.7|1023.7|1028.4|1023.4|1028.8|1023.8|1028.2|1023.2|16
1607405400000|2020-12-08 05:30:00|1028.5|1023.5|1027.2|1022.2|1029.4|1024.4|1026.9|1021.9|136
1607405700000|2020-12-08 05:35:00|1027.3|1022.3|1026.4|1021.4|1027.4|1022.4|1025.8|1020.8|93
1607406000000|2020-12-08 05:40:00|1026.3|1021.3|1026.8|1021.8|1027.6|1022.6|1026.3|1021.3|111
1607406300000|2020-12-08 05:45:00|1026.9|1021.9|1027.5|1022.5|1027.7|1022.7|1026.8|1021.8|49
1607406600000|2020-12-08 05:50:00|1027.3|1022.3|1026.3|1021.3|1027.3|1022.3|1025.6|1020.6|102
1607406900000|2020-12-08 05:55:00|1026.4|1021.4|1026.2|1021.2|1027.2|1022.2|1026|1021|43
1607407200000|2020-12-08 06:00:00|1026.1|1021.1|1027|1022|1027|1022|1025.7|1020.7|32
1607407500000|2020-12-08 06:05:00|1027.2|1022.2|1026.8|1021.8|1027.2|1022.2|1025.7|1020.7|81
1607407800000|2020-12-08 06:10:00|1026.9|1021.9|1027|1022|1027.3|1022.3|1026.3|1021.3|60
1607408100000|2020-12-08 06:15:00|1026.8|1021.8|1026.1|1021.1|1027|1022|1025.8|1020.8|23
1607408400000|2020-12-08 06:20:00|1026.2|1021.2|1026|1021|1026.4|1021.4|1025.7|1020.7|60
1607408700000|2020-12-08 06:25:00|1026.1|1021.1|1026.9|1021.9|1026.9|1021.9|1026|1021|43
1607409000000|2020-12-08 06:30:00|1026.8|1021.8|1027.3|1022.3|1027.7|1022.7|1026.8|1021.8|49
1607409300000|2020-12-08 06:35:00|1027.2|1022.2|1028.3|1023.3|1028.5|1023.5|1027.2|1022.2|38
1607409600000|2020-12-08 06:40:00|1028.1|1023.1|1027.7|1022.7|1028.2|1023.2|1027.3|1022.3|35
1607409900000|2020-12-08 06:45:00|1027.6|1022.6|1026.8|1021.8|1027.6|1022.6|1026.5|1021.5|55
1607410200000|2020-12-08 06:50:00|1026.9|1021.9|1027.8|1022.8|1027.9|1022.9|1026.6|1021.6|35
1607410500000|2020-12-08 06:55:00|1027.6|1022.6|1027.6|1022.6|1027.9|1022.9|1027.1|1022.1|35
1607410800000|2020-12-08 07:00:00|1027.7|1022.7|1026.5|1021.5|1027.9|1022.9|1026.5|1021.5|58
1607411100000|2020-12-08 07:05:00|1026.3|1021.3|1025.7|1020.7|1026.5|1021.5|1025.1|1020.1|55
1607411400000|2020-12-08 07:10:00|1025.8|1020.8|1025.3|1020.3|1026|1021|1025.2|1020.2|30
1607411700000|2020-12-08 07:15:00|1025.2|1020.2|1024.3|1019.3|1025.3|1020.3|1022.9|1017.9|76
1607412000000|2020-12-08 07:20:00|1024.2|1019.2|1024.5|1019.5|1024.9|1019.9|1023.9|1018.9|33
1607412300000|2020-12-08 07:25:00|1025.1|1020.1|1026.9|1021.9|1027.2|1022.2|1024.2|1019.2|52
1607412600000|2020-12-08 07:30:00|1026.7|1021.7|1026.5|1021.5|1027.3|1022.3|1025.9|1020.9|44
1607412900000|2020-12-08 07:35:00|1026.3|1021.3|1026.9|1021.9|1027.1|1022.1|1025.3|1020.3|69
1607413200000|2020-12-08 07:40:00|1026.8|1021.8|1025.4|1020.4|1026.9|1021.9|1025.3|1020.3|44
1607413500000|2020-12-08 07:45:00|1025.5|1020.5|1023.2|1018.2|1025.5|1020.5|1022.7|1017.7|80
1607413800000|2020-12-08 07:50:00|1023.1|1018.1|1020.5|1015.5|1023.2|1018.2|1019.9|1014.9|55
1607414100000|2020-12-08 07:55:00|1020.6|1015.6|1022.3|1017.3|1022.4|1017.4|1020.5|1015.5|56
1607414400000|2020-12-08 08:00:00|1022.4|1017.4|1020.6|1015.6|1023.4|1018.4|1019.7|1014.7|88
1607414700000|2020-12-08 08:05:00|1020.5|1015.5|1019.5|1014.5|1020.5|1015.5|1017.9|1012.9|108
1607415000000|2020-12-08 08:10:00|1019.6|1014.6|1018.3|1013.3|1019.6|1014.6|1018.2|1013.2|56
1607415300000|2020-12-08 08:15:00|1018.1|1013.1|1020.3|1015.3|1021|1016|1018.1|1013.1|109
1607415600000|2020-12-08 08:20:00|1020.4|1015.4|1019.2|1014.2|1020.4|1015.4|1018.6|1013.6|72
1607415900000|2020-12-08 08:25:00|1019.5|1014.5|1021.6|1016.6|1021.8|1016.8|1019.4|1014.4|101
1607416200000|2020-12-08 08:30:00|1021.5|1016.5|1027|1022|1027|1022|1021.4|1016.4|171
1607416500000|2020-12-08 08:35:00|1027.1|1022.1|1024.8|1019.8|1027.1|1022.1|1024.4|1019.4|90
1607416800000|2020-12-08 08:40:00|1024.7|1019.7|1026|1021|1026|1021|1023.4|1018.4|92
1607417100000|2020-12-08 08:45:00|1025.9|1020.9|1024.6|1019.6|1027.1|1022.1|1024.6|1019.6|82
1607417400000|2020-12-08 08:50:00|1024.5|1019.5|1023.5|1018.5|1024.5|1019.5|1023.2|1018.2|43
1607417700000|2020-12-08 08:55:00|1023.6|1018.6|1025.9|1020.9|1026.1|1021.1|1023.4|1018.4|44
1607418000000|2020-12-08 09:00:00|1026|1021|1028.3|1023.3|1028.3|1023.3|1025.8|1020.8|90
1607418300000|2020-12-08 09:05:00|1028.2|1023.2|1029.6|1024.6|1029.8|1024.8|1028.2|1023.2|125
1607418600000|2020-12-08 09:10:00|1029.3|1024.3|1029.8|1024.8|1029.9|1024.9|1028.4|1023.4|98
1607418900000|2020-12-08 09:15:00|1029.7|1024.7|1028.2|1023.2|1029.7|1024.7|1028.2|1023.2|61
1607419200000|2020-12-08 09:20:00|1028.4|1023.4|1028.2|1023.2|1028.7|1023.7|1028.1|1023.1|47
1607419500000|2020-12-08 09:25:00|1027.7|1022.7|1027.5|1022.5|1028.3|1023.3|1027|1022|89
1607419800000|2020-12-08 09:30:00|1027.6|1022.6|1028|1023|1028.1|1023.1|1027.1|1022.1|51
1607420100000|2020-12-08 09:35:00|1027.9|1022.9|1027.4|1022.4|1027.9|1022.9|1026.9|1021.9|62
1607420400000|2020-12-08 09:40:00|1027.5|1022.5|1026.7|1021.7|1027.5|1022.5|1025.9|1020.9|88
1607420700000|2020-12-08 09:45:00|1026.8|1021.8|1026.6|1021.6|1027|1022|1025.4|1020.4|37
1607421000000|2020-12-08 09:50:00|1026.5|1021.5|1026.9|1021.9|1027.4|1022.4|1025.9|1020.9|49
1607421300000|2020-12-08 09:55:00|1027|1022|1026.5|1021.5|1027.1|1022.1|1026.3|1021.3|24
1607421600000|2020-12-08 10:00:00|1026.7|1021.7|1025.7|1020.7|1027|1022|1025.5|1020.5|46
1607421900000|2020-12-08 10:05:00|1025.6|1020.6|1026.2|1021.2|1026.2|1021.2|1024.8|1019.8|48
1607422200000|2020-12-08 10:10:00|1026.3|1021.3|1027|1022|1027.2|1022.2|1026.3|1021.3|42
1607422500000|2020-12-08 10:15:00|1026.9|1021.9|1027.2|1022.2|1027.2|1022.2|1026.3|1021.3|25
1607422800000|2020-12-08 10:20:00|1027|1022|1027.3|1022.3|1027.4|1022.4|1026.9|1021.9|25
1607423100000|2020-12-08 10:25:00|1027.5|1022.5|1026.6|1021.6|1028|1023|1026.3|1021.3|22
1607423400000|2020-12-08 10:30:00|1026.5|1021.5|1026.4|1021.4|1026.7|1021.7|1025.9|1020.9|29
1607423700000|2020-12-08 10:35:00|1026.2|1021.2|1026.9|1021.9|1027|1022|1026.2|1021.2|22
1607424000000|2020-12-08 10:40:00|1027|1022|1028.2|1023.2|1028.2|1023.2|1026.9|1021.9|39
1607424300000|2020-12-08 10:45:00|1028.1|1023.1|1027.5|1022.5|1028.4|1023.4|1027.2|1022.2|48
1607424600000|2020-12-08 10:50:00|1027.6|1022.6|1027.6|1022.6|1028.2|1023.2|1027.6|1022.6|23
1607424900000|2020-12-08 10:55:00|1027.5|1022.5|1026.7|1021.7|1027.9|1022.9|1026.7|1021.7|54
1607425200000|2020-12-08 11:00:00|1026.5|1021.5|1026.1|1021.1|1027.1|1022.1|1026|1021|71
1607425500000|2020-12-08 11:05:00|1026.2|1021.2|1025.4|1020.4|1026.2|1021.2|1024.8|1019.8|93
1607425800000|2020-12-08 11:10:00|1025.3|1020.3|1023.9|1018.9|1025.8|1020.8|1023.7|1018.7|46
1607426100000|2020-12-08 11:15:00|1023.8|1018.8|1023.8|1018.8|1024.1|1019.1|1022.8|1017.8|65
1607426400000|2020-12-08 11:20:00|1023.7|1018.7|1022.1|1017.1|1023.9|1018.9|1022.1|1017.1|58
1607426700000|2020-12-08 11:25:00|1022.2|1017.2|1024.4|1019.4|1024.7|1019.7|1022.1|1017.1|61
1607427000000|2020-12-08 11:30:00|1024.5|1019.5|1024.3|1019.3|1025|1020|1023.8|1018.8|51
1607427300000|2020-12-08 11:35:00|1024.2|1019.2|1025|1020|1025.1|1020.1|1024|1019|60
1607427600000|2020-12-08 11:40:00|1025.1|1020.1|1024.7|1019.7|1025.7|1020.7|1024.1|1019.1|37
1607427900000|2020-12-08 11:45:00|1024.6|1019.6|1022.8|1017.8|1024.6|1019.6|1022.8|1017.8|65
1607428200000|2020-12-08 11:50:00|1022.9|1017.9|1022.2|1017.2|1023.3|1018.3|1022|1017|75
1607428500000|2020-12-08 11:55:00|1022|1017|1020.9|1015.9|1022.2|1017.2|1020.7|1015.7|65
1607428800000|2020-12-08 12:00:00|1021.2|1016.2|1025.6|1020.6|1025.6|1020.6|1021.2|1016.2|149
1607429100000|2020-12-08 12:05:00|1025.7|1020.7|1025.1|1020.1|1025.7|1020.7|1025|1020|24
1607429400000|2020-12-08 12:10:00|1025.2|1020.2|1024.8|1019.8|1025.2|1020.2|1024.5|1019.5|46
1607429700000|2020-12-08 12:15:00|1024.9|1019.9|1024.4|1019.4|1025.2|1020.2|1024.4|1019.4|53
1607430000000|2020-12-08 12:20:00|1024.5|1019.5|1023.7|1018.7|1024.7|1019.7|1023.6|1018.6|38
1607430300000|2020-12-08 12:25:00|1023.8|1018.8|1024.9|1019.9|1025|1020|1023.8|1018.8|29
1607430600000|2020-12-08 12:30:00|1024.8|1019.8|1024.8|1019.8|1025.1|1020.1|1024.7|1019.7|30
1607430900000|2020-12-08 12:35:00|1024.9|1019.9|1026.3|1021.3|1026.3|1021.3|1024.8|1019.8|40
1607431200000|2020-12-08 12:40:00|1026.6|1021.6|1027.7|1022.7|1027.9|1022.9|1026.6|1021.6|63
1607431500000|2020-12-08 12:45:00|1027.8|1022.8|1028.7|1023.7|1028.7|1023.7|1027.3|1022.3|57
1607431800000|2020-12-08 12:50:00|1028.6|1023.6|1028.4|1023.4|1028.9|1023.9|1027.9|1022.9|52
1607432100000|2020-12-08 12:55:00|1028.3|1023.3|1029|1024|1029.4|1024.4|1027.9|1022.9|77
1607432400000|2020-12-08 13:00:00|1029.2|1024.2|1031.2|1026.2|1031.4|1026.4|1029.1|1024.1|131
1607432700000|2020-12-08 13:05:00|1031.1|1026.1|1030.3|1025.3|1031.8|1026.8|1030.1|1025.1|110
1607433000000|2020-12-08 13:10:00|1030.5|1025.5|1029.8|1024.8|1031.6|1026.6|1029.7|1024.7|188
1607433300000|2020-12-08 13:15:00|1029.7|1024.7|1032.2|1027.2|1035.9|1027.4|1029.2|1021.7|228
1607433600000|2020-12-08 13:20:00|1031.8|1026.8|1033.6|1028.6|1035.4|1030.4|1031.6|1026.6|169
1607433900000|2020-12-08 13:25:00|1033.7|1028.7|1031.7|1026.7|1033.9|1028.9|1031.7|1026.7|127
1607434200000|2020-12-08 13:30:00|1031.8|1026.8|1033.4|1028.4|1034.1|1029.1|1031.8|1026.8|108
1607434500000|2020-12-08 13:35:00|1033.3|1028.3|1033.4|1028.4|1034.2|1029.2|1032.4|1027.4|130
1607434800000|2020-12-08 13:40:00|1033.5|1028.5|1034.3|1029.3|1034.3|1029.3|1032.6|1027.6|216
1607435100000|2020-12-08 13:45:00|1034.4|1029.4|1033.9|1028.9|1034.6|1029.6|1030.3|1025.3|163
1607435400000|2020-12-08 13:50:00|1033.5|1028.5|1033|1028|1034.4|1029.4|1032.9|1027.9|147
1607435700000|2020-12-08 13:55:00|1032.8|1027.8|1028.5|1023.5|1032.8|1027.8|1028.3|1023.3|138
1607436000000|2020-12-08 14:00:00|1028.4|1023.4|1027.8|1022.8|1030.3|1025.3|1026.5|1021.5|204
1607436300000|2020-12-08 14:05:00|1027.7|1022.7|1030.3|1025.3|1030.4|1025.4|1027.3|1022.3|127
1607436600000|2020-12-08 14:10:00|1030.1|1025.1|1031.2|1026.2|1032.7|1027.7|1030.1|1025.1|120
1607436900000|2020-12-08 14:15:00|1031.1|1026.1|1028|1023|1031.2|1026.2|1027.9|1022.9|137
1607437200000|2020-12-08 14:20:00|1027.9|1022.9|1028.8|1023.8|1029.3|1024.3|1027.3|1022.3|137
1607437500000|2020-12-08 14:25:00|1028.6|1023.6|1028.8|1023.8|1029.7|1024.7|1028.1|1023.1|117
1607437800000|2020-12-08 14:30:00|1028.7|1023.7|1029.3|1024.3|1029.9|1024.9|1026.8|1021.8|236
1607438100000|2020-12-08 14:35:00|1029.2|1024.2|1029|1024|1030.5|1025.5|1026.9|1021.9|181
1607438400000|2020-12-08 14:40:00|1029.6|1024.6|1034.1|1029.1|1034.1|1029.1|1029.1|1024.1|209
1607438700000|2020-12-08 14:45:00|1034.2|1029.2|1034.7|1029.7|1038.3|1033.3|1034.2|1029.2|273
1607439000000|2020-12-08 14:50:00|1034.8|1029.8|1033.2|1028.2|1036|1031|1032.8|1027.8|205
1607439300000|2020-12-08 14:55:00|1033.5|1028.5|1033.1|1028.1|1034.5|1029.5|1032|1027|193
1607439600000|2020-12-08 15:00:00|1033.3|1028.3|1029|1024|1035.8|1030.8|1025.8|1020.8|387
1607439900000|2020-12-08 15:05:00|1028.8|1023.8|1032.8|1027.8|1033.1|1028.1|1028.7|1023.7|184
1607440200000|2020-12-08 15:10:00|1032.9|1027.9|1033.9|1028.9|1034.4|1029.4|1032.8|1027.8|191
1607440500000|2020-12-08 15:15:00|1034|1029|1029.5|1024.5|1034.4|1029.4|1029.5|1024.5|223
1607440800000|2020-12-08 15:20:00|1029.3|1024.3|1027.4|1022.4|1029.8|1024.8|1026.1|1021.1|173
1607441100000|2020-12-08 15:25:00|1027.3|1022.3|1027.3|1022.3|1029.3|1024.3|1026.9|1021.9|177
1607441400000|2020-12-08 15:30:00|1027.5|1022.5|1027.2|1022.2|1030.4|1025.4|1026.9|1021.9|214
1607441700000|2020-12-08 15:35:00|1026.9|1021.9|1027.5|1022.5|1031.6|1026.6|1026.9|1021.9|158
1607442000000|2020-12-08 15:40:00|1027.6|1022.6|1028.3|1023.3|1029.3|1024.3|1026.9|1021.9|162
1607442300000|2020-12-08 15:45:00|1028.5|1023.5|1029.6|1024.6|1029.8|1024.8|1027.2|1022.2|141
1607442600000|2020-12-08 15:50:00|1029.5|1024.5|1029.9|1024.9|1030.2|1025.2|1028.2|1023.2|179
1607442900000|2020-12-08 15:55:00|1030|1025|1031.9|1026.9|1032.8|1027.8|1029.9|1024.9|141
1607443200000|2020-12-08 16:00:00|1032|1027|1033.5|1028.5|1034.3|1029.3|1031.5|1026.5|128
1607443500000|2020-12-08 16:05:00|1033.7|1028.7|1031.8|1026.8|1033.9|1028.9|1031.4|1026.4|122
1607443800000|2020-12-08 16:10:00|1031.3|1026.3|1028.8|1023.8|1031.9|1026.9|1027.7|1022.7|139
1607444100000|2020-12-08 16:15:00|1028.9|1023.9|1029.7|1024.7|1030.3|1025.3|1027.4|1022.4|135
1607444400000|2020-12-08 16:20:00|1029.8|1024.8|1030.8|1025.8|1031.5|1026.5|1029.6|1024.6|85
1607444700000|2020-12-08 16:25:00|1030.9|1025.9|1031.8|1026.8|1031.9|1026.9|1030.3|1025.3|83
1607445000000|2020-12-08 16:30:00|1031.7|1026.7|1032.1|1027.1|1032.2|1027.2|1030.1|1025.1|92
1607445300000|2020-12-08 16:35:00|1032.2|1027.2|1032.3|1027.3|1032.6|1027.6|1030.4|1025.4|85
1607445600000|2020-12-08 16:40:00|1032.4|1027.4|1029.9|1024.9|1032.4|1027.4|1029.5|1024.5|79
1607445900000|2020-12-08 16:45:00|1030|1025|1030.6|1025.6|1031.6|1026.6|1029.4|1024.4|53
1607446200000|2020-12-08 16:50:00|1030.7|1025.7|1030.3|1025.3|1031.1|1026.1|1030.1|1025.1|46
1607446500000|2020-12-08 16:55:00|1030.2|1025.2|1031.1|1026.1|1031.1|1026.1|1030|1025|54
1607446800000|2020-12-08 17:00:00|1031.2|1026.2|1031.9|1026.9|1032|1027|1031|1026|54
1607447100000|2020-12-08 17:05:00|1032|1027|1030.8|1025.8|1032|1027|1030.2|1025.2|56
1607447400000|2020-12-08 17:10:00|1030.7|1025.7|1030.2|1025.2|1031.2|1026.2|1030.2|1025.2|56
1607447700000|2020-12-08 17:15:00|1030.3|1025.3|1030.8|1025.8|1031|1026|1029.8|1024.8|51
1607448000000|2020-12-08 17:20:00|1030.9|1025.9|1031.4|1026.4|1031.5|1026.5|1030.8|1025.8|27
1607448300000|2020-12-08 17:25:00|1031.3|1026.3|1031|1026|1031.7|1026.7|1030.7|1025.7|39
1607448600000|2020-12-08 17:30:00|1030.9|1025.9|1032|1027|1032.1|1027.1|1030.7|1025.7|46
1607448900000|2020-12-08 17:35:00|1031.9|1026.9|1031.9|1026.9|1032.1|1027.1|1031.8|1026.8|29
1607449200000|2020-12-08 17:40:00|1031.8|1026.8|1032.1|1027.1|1032.2|1027.2|1031.6|1026.6|22
1607449500000|2020-12-08 17:45:00|1031.9|1026.9|1031.8|1026.8|1032.1|1027.1|1031.1|1026.1|42
1607449800000|2020-12-08 17:50:00|1031.9|1026.9|1032.4|1027.4|1032.9|1027.9|1031.7|1026.7|64
1607450100000|2020-12-08 17:55:00|1032.3|1027.3|1031|1026|1032.7|1027.7|1030.9|1025.9|71
1607450400000|2020-12-08 18:00:00|1030.8|1025.8|1031|1026|1031.2|1026.2|1029.8|1024.8|149
1607450700000|2020-12-08 18:05:00|1030.9|1025.9|1029.4|1024.4|1030.9|1025.9|1028.9|1023.9|57
1607451000000|2020-12-08 18:10:00|1029.5|1024.5|1030.5|1025.5|1031.1|1026.1|1029.5|1024.5|47
1607451300000|2020-12-08 18:15:00|1030.4|1025.4|1030.9|1025.9|1031|1026|1030|1025|29
1607451600000|2020-12-08 18:20:00|1030.8|1025.8|1030.4|1025.4|1031|1026|1030.3|1025.3|28
1607451900000|2020-12-08 18:25:00|1030.5|1025.5|1031|1026|1031.1|1026.1|1030.4|1025.4|28
1607452200000|2020-12-08 18:30:00|1030.9|1025.9|1031.7|1026.7|1031.7|1026.7|1030.9|1025.9|9
1607452500000|2020-12-08 18:35:00|1031.6|1026.6|1031.6|1026.6|1033|1028|1031.4|1026.4|28
1607452800000|2020-12-08 18:40:00|1031.7|1026.7|1031.7|1026.7|1031.8|1026.8|1031.2|1026.2|29
1607453100000|2020-12-08 18:45:00|1031.3|1026.3|1031.7|1026.7|1032.1|1027.1|1031.3|1026.3|16
1607453400000|2020-12-08 18:50:00|1031.4|1026.4|1031.1|1026.1|1031.6|1026.6|1030.9|1025.9|19
1607453700000|2020-12-08 18:55:00|1031.4|1026.4|1031.6|1026.6|1031.6|1026.6|1030.7|1025.7|21
1607454000000|2020-12-08 19:00:00|1031.5|1026.5|1031.9|1026.9|1031.9|1026.9|1031|1026|35
1607454300000|2020-12-08 19:05:00|1032|1027|1032.1|1027.1|1032.7|1027.7|1031.9|1026.9|32
1607454600000|2020-12-08 19:10:00|1032.2|1027.2|1031.3|1026.3|1032.2|1027.2|1031.2|1026.2|16
1607454900000|2020-12-08 19:15:00|1031.5|1026.5|1031.6|1026.6|1031.8|1026.8|1030.7|1025.7|34
1607455200000|2020-12-08 19:20:00|1031.7|1026.7|1031.3|1026.3|1031.8|1026.8|1031|1026|19
1607455500000|2020-12-08 19:25:00|1030.6|1025.6|1031.2|1026.2|1031.3|1026.3|1030.6|1025.6|40
1607455800000|2020-12-08 19:30:00|1031.3|1026.3|1030.5|1025.5|1031.3|1026.3|1030.4|1025.4|31
1607456100000|2020-12-08 19:35:00|1030.2|1025.2|1030.6|1025.6|1030.8|1025.8|1030.2|1025.2|12
1607456400000|2020-12-08 19:40:00|1030.2|1025.2|1030.1|1025.1|1030.3|1025.3|1029.3|1024.3|16
1607456700000|2020-12-08 19:45:00|1030|1025|1029.5|1024.5|1030|1025|1029.2|1024.2|49
1607457000000|2020-12-08 19:50:00|1029.6|1024.6|1030.2|1025.2|1030.2|1025.2|1029.5|1024.5|37
1607457300000|2020-12-08 19:55:00|1030.3|1025.3|1030.9|1025.9|1031.3|1026.3|1030.1|1025.1|21
1607457600000|2020-12-08 20:00:00|1031|1026|1031.5|1026.5|1031.5|1026.5|1030.9|1025.9|30
1607457900000|2020-12-08 20:05:00|1031.3|1026.3|1031.3|1026.3|1031.4|1026.4|1031.1|1026.1|13
1607458200000|2020-12-08 20:10:00|1031.4|1026.4|1031.7|1026.7|1031.7|1026.7|1031.2|1026.2|26
1607458500000|2020-12-08 20:15:00|1031.8|1026.8|1031.4|1026.4|1031.8|1026.8|1031.1|1026.1|17
1607458800000|2020-12-08 20:20:00|1031.5|1026.5|1030.5|1025.5|1031.5|1026.5|1030.4|1025.4|48
1607459100000|2020-12-08 20:25:00|1030.7|1025.7|1030.6|1025.6|1030.7|1025.7|1029.5|1024.5|23
1607459400000|2020-12-08 20:30:00|1030.7|1025.7|1030.4|1025.4|1031|1026|1030.4|1025.4|6
1607459700000|2020-12-08 20:35:00|1030.5|1025.5|1030.3|1025.3|1030.7|1025.7|1030.3|1025.3|23
1607460000000|2020-12-08 20:40:00|1030.4|1025.4|1030.3|1025.3|1030.5|1025.5|1029.8|1024.8|39
1607460300000|2020-12-08 20:45:00|1030.4|1025.4|1030|1025|1030.5|1025.5|1029.5|1024.5|35
1607460600000|2020-12-08 20:50:00|1030.1|1025.1|1030.2|1025.2|1031.3|1026.3|1030.1|1025.1|49
1607460900000|2020-12-08 20:55:00|1030.3|1025.3|1031|1026|1032|1027|1030.2|1025.2|60
1607461200000|2020-12-08 21:00:00|1031.2|1026.2|1031.1|1026.1|1031.3|1026.3|1030.5|1025.5|24
1607461500000|2020-12-08 21:05:00|1031|1026|1031|1026|1031.1|1026.1|1030.7|1025.7|14
1607461800000|2020-12-08 21:10:00|1030.7|1025.7|1030.9|1025.9|1031.8|1026.8|1030.7|1025.7|20
1607462100000|2020-12-08 21:15:00|1031|1026|1031.1|1026.1|1031.1|1026.1|1030.7|1025.7|8
1607462400000|2020-12-08 21:20:00|1031|1026|1031.1|1026.1|1031.1|1026.1|1030.9|1025.9|5
1607462700000|2020-12-08 21:25:00|1031.2|1026.2|1031.7|1026.7|1031.8|1026.8|1031.1|1026.1|19
1607463000000|2020-12-08 21:30:00|1031.6|1026.6|1030.8|1025.8|1031.7|1026.7|1030.7|1025.7|14
1607463300000|2020-12-08 21:35:00|1030.7|1025.7|1031|1026|1031|1026|1030.6|1025.6|9
1607463600000|2020-12-08 21:40:00|1031.2|1026.2|1031.2|1026.2|1031.3|1026.3|1031.2|1026.2|11
1607463900000|2020-12-08 21:45:00|1031.3|1026.3|1031|1026|1031.6|1026.6|1030.6|1025.6|18
1607464200000|2020-12-08 21:50:00|1030.9|1025.9|1031.2|1026.2|1031.2|1026.2|1030.6|1025.6|18
1607464500000|2020-12-08 21:55:00|1031|1026|1030.8|1025.8|1031.4|1026.4|1030.8|1025.8|19
1607468400000|2020-12-08 23:00:00|1038.6|1020.6|1031.2|1026.2|1038.9|1026.2|1031.2|1019.5|11
1607468700000|2020-12-08 23:05:00|1031.3|1026.3|1031.3|1026.3|1032|1027|1031.3|1026.3|8
1607469000000|2020-12-08 23:10:00|1031.6|1026.6|1031.8|1026.8|1032.2|1027.2|1031.6|1026.6|10
1607469300000|2020-12-08 23:15:00|1031.9|1026.9|1032.2|1027.2|1032.4|1027.4|1031.9|1026.9|6
1607469600000|2020-12-08 23:20:00|1032.3|1027.3|1031.9|1026.9|1032.8|1027.8|1031.8|1026.8|15
1607469900000|2020-12-08 23:25:00|1031.8|1026.8|1032.2|1027.2|1032.3|1027.3|1031.4|1026.4|27
1607470200000|2020-12-08 23:30:00|1032.1|1027.1|1031.9|1026.9|1032.3|1027.3|1031.7|1026.7|21
1607470500000|2020-12-08 23:35:00|1031.8|1026.8|1031.5|1026.5|1031.8|1026.8|1031.2|1026.2|20
1607470800000|2020-12-08 23:40:00|1031.4|1026.4|1031.2|1026.2|1031.6|1026.6|1031.2|1026.2|14
1607471100000|2020-12-08 23:45:00|1031.4|1026.4|1031.2|1026.2|1031.4|1026.4|1030.5|1025.5|18
1607471400000|2020-12-08 23:50:00|1031.3|1026.3|1031.3|1026.3|1031.5|1026.5|1031.2|1026.2|18
1607471700000|2020-12-08 23:55:00|1031.2|1026.2|1031.1|1026.1|1031.3|1026.3|1031|1026|4
1607472000000|2020-12-09 00:00:00|1031.2|1026.2|1032.1|1027.1|1032.3|1027.3|1030.9|1025.9|12
1607472300000|2020-12-09 00:05:00|1032.2|1027.2|1032.5|1027.5|1032.7|1027.7|1032.2|1027.2|15
1607472600000|2020-12-09 00:10:00|1032.3|1027.3|1032.4|1027.4|1032.6|1027.6|1032.2|1027.2|9
1607472900000|2020-12-09 00:15:00|1032.6|1027.6|1033|1028|1033.2|1028.2|1032.3|1027.3|27
1607473200000|2020-12-09 00:20:00|1032.9|1027.9|1032.2|1027.2|1033.5|1028.5|1032.2|1027.2|27
1607473500000|2020-12-09 00:25:00|1032.1|1027.1|1033.1|1028.1|1033.1|1028.1|1032.1|1027.1|9
1607473800000|2020-12-09 00:30:00|1033|1028|1032.1|1027.1|1033|1028|1032.1|1027.1|25
1607474100000|2020-12-09 00:35:00|1032.2|1027.2|1032.3|1027.3|1032.3|1027.3|1031.3|1026.3|22
1607474400000|2020-12-09 00:40:00|1032.4|1027.4|1032.2|1027.2|1032.6|1027.6|1031.9|1026.9|19
1607474700000|2020-12-09 00:45:00|1032|1027|1031.5|1026.5|1032|1027|1031.3|1026.3|16
1607475000000|2020-12-09 00:50:00|1032|1027|1033.1|1028.1|1033.1|1028.1|1032|1027|20
1607475300000|2020-12-09 00:55:00|1033|1028|1032.4|1027.4|1033.3|1028.3|1032.4|1027.4|14
1607475600000|2020-12-09 01:00:00|1032.5|1027.5|1032.4|1027.4|1032.7|1027.7|1031.5|1026.5|98
1607475900000|2020-12-09 01:05:00|1032.3|1027.3|1031.7|1026.7|1032.8|1027.8|1029.6|1024.6|76
1607476200000|2020-12-09 01:10:00|1031.6|1026.6|1031|1026|1032|1027|1029.7|1024.7|30
1607476500000|2020-12-09 01:15:00|1030.9|1025.9|1030|1025|1030.9|1025.9|1029.3|1024.3|34
1607476800000|2020-12-09 01:20:00|1029.7|1024.7|1030.8|1025.8|1031.4|1026.4|1028.8|1023.8|68
1607477100000|2020-12-09 01:25:00|1030.7|1025.7|1030.8|1025.8|1031.1|1026.1|1030.3|1025.3|90
1607477400000|2020-12-09 01:30:00|1030.9|1025.9|1031.5|1026.5|1031.9|1026.9|1030.7|1025.7|43
1607477700000|2020-12-09 01:35:00|1031.6|1026.6|1032.1|1027.1|1033|1028|1031.6|1026.6|64
1607478000000|2020-12-09 01:40:00|1032.3|1027.3|1033.3|1028.3|1033.3|1028.3|1032.1|1027.1|45
1607478300000|2020-12-09 01:45:00|1033.2|1028.2|1033.5|1028.5|1034.2|1029.2|1033.2|1028.2|38
1607478600000|2020-12-09 01:50:00|1033.4|1028.4|1032.9|1027.9|1033.4|1028.4|1032.8|1027.8|58
1607478900000|2020-12-09 01:55:00|1033|1028|1032.1|1027.1|1033|1028|1032.1|1027.1|25
1607479200000|2020-12-09 02:00:00|1031.7|1026.7|1032.9|1027.9|1033|1028|1031.6|1026.6|27
1607479500000|2020-12-09 02:05:00|1032.8|1027.8|1034.1|1029.1|1034.3|1029.3|1032.8|1027.8|36
1607479800000|2020-12-09 02:10:00|1034|1029|1033.8|1028.8|1034.1|1029.1|1033.6|1028.6|19
1607480100000|2020-12-09 02:15:00|1033.9|1028.9|1034.1|1029.1|1034.2|1029.2|1033.9|1028.9|15
1607480400000|2020-12-09 02:20:00|1034.2|1029.2|1034.3|1029.3|1034.4|1029.4|1034|1029|8
1607480700000|2020-12-09 02:25:00|1034.4|1029.4|1034.1|1029.1|1034.4|1029.4|1034|1029|40
1607481000000|2020-12-09 02:30:00|1034.4|1029.4|1033.9|1028.9|1034.4|1029.4|1033.9|1028.9|23
1607481300000|2020-12-09 02:35:00|1033.8|1028.8|1033.3|1028.3|1033.8|1028.8|1032.7|1027.7|112
1607481600000|2020-12-09 02:40:00|1033.2|1028.2|1032.7|1027.7|1033.4|1028.4|1032.5|1027.5|61
1607481900000|2020-12-09 02:45:00|1032.6|1027.6|1034.4|1029.4|1034.6|1029.6|1032.6|1027.6|55
1607482200000|2020-12-09 02:50:00|1034.3|1029.3|1034.6|1029.6|1035.1|1030.1|1034.1|1029.1|75
1607482500000|2020-12-09 02:55:00|1034.7|1029.7|1035.8|1030.8|1036.1|1031.1|1034.6|1029.6|23
1607482800000|2020-12-09 03:00:00|1035.9|1030.9|1035.4|1030.4|1035.9|1030.9|1035.2|1030.2|26
1607483100000|2020-12-09 03:05:00|1035.3|1030.3|1035|1030|1035.5|1030.5|1034.7|1029.7|29
1607483400000|2020-12-09 03:10:00|1035.1|1030.1|1035.6|1030.6|1036|1031|1035.1|1030.1|23
1607483700000|2020-12-09 03:15:00|1035.5|1030.5|1034.1|1029.1|1035.5|1030.5|1034|1029|105
1607484000000|2020-12-09 03:20:00|1034|1029|1032.3|1027.3|1034.8|1029.8|1032.3|1027.3|42
1607484300000|2020-12-09 03:25:00|1032.5|1027.5|1033.2|1028.2|1033.3|1028.3|1032.4|1027.4|54
1607484600000|2020-12-09 03:30:00|1033.1|1028.1|1033|1028|1033.3|1028.3|1032.6|1027.6|38
1607484900000|2020-12-09 03:35:00|1032.9|1027.9|1032.5|1027.5|1034.1|1029.1|1032.3|1027.3|56
1607485200000|2020-12-09 03:40:00|1032.3|1027.3|1031.1|1026.1|1032.6|1027.6|1030.7|1025.7|50
1607485500000|2020-12-09 03:45:00|1031.2|1026.2|1032.1|1027.1|1032.2|1027.2|1031|1026|35
1607485800000|2020-12-09 03:50:00|1032.2|1027.2|1031.8|1026.8|1033.1|1028.1|1031.8|1026.8|21
1607486100000|2020-12-09 03:55:00|1032|1027|1031.4|1026.4|1032.3|1027.3|1031.4|1026.4|15
1607486400000|2020-12-09 04:00:00|1031.3|1026.3|1030.9|1025.9|1032|1027|1030.8|1025.8|39
1607486700000|2020-12-09 04:05:00|1031|1026|1030.7|1025.7|1031.2|1026.2|1030.4|1025.4|46
1607487000000|2020-12-09 04:10:00|1030.9|1025.9|1030.7|1025.7|1031.5|1026.5|1030.6|1025.6|31
1607487300000|2020-12-09 04:15:00|1030.8|1025.8|1031.1|1026.1|1031.3|1026.3|1030.6|1025.6|20
1607487600000|2020-12-09 04:20:00|1031.2|1026.2|1031.2|1026.2|1031.5|1026.5|1030.5|1025.5|29
1607487900000|2020-12-09 04:25:00|1031.3|1026.3|1031.3|1026.3|1031.4|1026.4|1031.1|1026.1|14
1607488200000|2020-12-09 04:30:00|1031.6|1026.6|1033.1|1028.1|1033.2|1028.2|1031.6|1026.6|44
1607488500000|2020-12-09 04:35:00|1033|1028|1033.2|1028.2|1033.3|1028.3|1032.9|1027.9|55
1607488800000|2020-12-09 04:40:00|1033.1|1028.1|1032.5|1027.5|1033.2|1028.2|1032.4|1027.4|34
1607489100000|2020-12-09 04:45:00|1032.4|1027.4|1033.2|1028.2|1033.3|1028.3|1032.2|1027.2|21
1607489400000|2020-12-09 04:50:00|1033.1|1028.1|1032.6|1027.6|1033.1|1028.1|1032.6|1027.6|13
1607489700000|2020-12-09 04:55:00|1032.5|1027.5|1033.2|1028.2|1033.2|1028.2|1032.5|1027.5|19
1607490000000|2020-12-09 05:00:00|1033.5|1028.5|1033.5|1028.5|1033.6|1028.6|1033|1028|29
1607490300000|2020-12-09 05:05:00|1033.7|1028.7|1033.3|1028.3|1033.9|1028.9|1033.3|1028.3|22
1607490600000|2020-12-09 05:10:00|1032.9|1027.9|1032.6|1027.6|1033.4|1028.4|1032.6|1027.6|18
1607490900000|2020-12-09 05:15:00|1032.7|1027.7|1032.4|1027.4|1033|1028|1032.4|1027.4|18
1607491200000|2020-12-09 05:20:00|1032.3|1027.3|1032.4|1027.4|1032.6|1027.6|1032.1|1027.1|12
1607491500000|2020-12-09 05:25:00|1032.6|1027.6|1032.4|1027.4|1032.6|1027.6|1032.1|1027.1|9
1607491800000|2020-12-09 05:30:00|1032.5|1027.5|1032.6|1027.6|1033.3|1028.3|1032.4|1027.4|78
1607492100000|2020-12-09 05:35:00|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1031.9|1026.9|50
1607492400000|2020-12-09 05:40:00|1032.6|1027.6|1032|1027|1032.9|1027.9|1031.8|1026.8|52
1607492700000|2020-12-09 05:45:00|1032.2|1027.2|1032|1027|1032.8|1027.8|1032|1027|34
1607493000000|2020-12-09 05:50:00|1032.1|1027.1|1032.2|1027.2|1032.4|1027.4|1032|1027|21
1607493300000|2020-12-09 05:55:00|1032.1|1027.1|1031.9|1026.9|1032.3|1027.3|1031.3|1026.3|53
1607493600000|2020-12-09 06:00:00|1031.8|1026.8|1033.6|1028.6|1033.6|1028.6|1031.8|1026.8|41
1607493900000|2020-12-09 06:05:00|1033.5|1028.5|1034|1029|1034|1029|1032.9|1027.9|47
1607494200000|2020-12-09 06:10:00|1033.7|1028.7|1032.9|1027.9|1033.7|1028.7|1032.6|1027.6|85
1607494500000|2020-12-09 06:15:00|1032.8|1027.8|1033.5|1028.5|1033.8|1028.8|1032.5|1027.5|51
1607494800000|2020-12-09 06:20:00|1033.7|1028.7|1034.6|1029.6|1035|1030|1033.5|1028.5|57
1607495100000|2020-12-09 06:25:00|1034.7|1029.7|1034.3|1029.3|1034.8|1029.8|1034.1|1029.1|63
1607495400000|2020-12-09 06:30:00|1034.4|1029.4|1034.7|1029.7|1034.9|1029.9|1034.4|1029.4|18
1607495700000|2020-12-09 06:35:00|1034.5|1029.5|1034.7|1029.7|1035|1030|1034.1|1029.1|75
1607496000000|2020-12-09 06:40:00|1034.8|1029.8|1035|1030|1035|1030|1034.3|1029.3|38
1607496300000|2020-12-09 06:45:00|1034.9|1029.9|1035.2|1030.2|1035.6|1030.6|1034.9|1029.9|26
1607496600000|2020-12-09 06:50:00|1035.1|1030.1|1033.8|1028.8|1035.1|1030.1|1032.9|1027.9|60
1607496900000|2020-12-09 06:55:00|1034.2|1029.2|1034.3|1029.3|1034.3|1029.3|1033.4|1028.4|34
1607497200000|2020-12-09 07:00:00|1034.2|1029.2|1034.8|1029.8|1035.1|1030.1|1034|1029|49
1607497500000|2020-12-09 07:05:00|1035|1030|1033.8|1028.8|1035.1|1030.1|1033.5|1028.5|32
1607497800000|2020-12-09 07:10:00|1034|1029|1032.3|1027.3|1034|1029|1032.3|1027.3|40
1607498100000|2020-12-09 07:15:00|1032.2|1027.2|1032.3|1027.3|1033.4|1028.4|1032.1|1027.1|44
1607498400000|2020-12-09 07:20:00|1032.4|1027.4|1032.2|1027.2|1032.7|1027.7|1031.2|1026.2|49
1607498700000|2020-12-09 07:25:00|1032.4|1027.4|1033.9|1028.9|1034|1029|1032.4|1027.4|41
1607499000000|2020-12-09 07:30:00|1034|1029|1034.3|1029.3|1034.3|1029.3|1033.6|1028.6|83
1607499300000|2020-12-09 07:35:00|1034.4|1029.4|1034.4|1029.4|1034.5|1029.5|1033.9|1028.9|48
1607499600000|2020-12-09 07:40:00|1034.5|1029.5|1033.4|1028.4|1034.8|1029.8|1033.3|1028.3|45
1607499900000|2020-12-09 07:45:00|1033.5|1028.5|1032.2|1027.2|1033.6|1028.6|1032.1|1027.1|64
1607500200000|2020-12-09 07:50:00|1032.3|1027.3|1026.4|1021.4|1032.3|1027.3|1025.8|1020.8|84
1607500500000|2020-12-09 07:55:00|1026.3|1021.3|1028.2|1023.2|1028.8|1023.8|1026.2|1021.2|65
1607500800000|2020-12-09 08:00:00|1028.8|1023.8|1029.7|1024.7|1030.7|1025.7|1026.7|1021.7|72
1607501100000|2020-12-09 08:05:00|1029.2|1024.2|1028|1023|1029.3|1024.3|1027.3|1022.3|82
1607501400000|2020-12-09 08:10:00|1027.9|1022.9|1029.5|1024.5|1029.8|1024.8|1026.9|1021.9|95
1607501700000|2020-12-09 08:15:00|1029.4|1024.4|1027.8|1022.8|1029.7|1024.7|1027.1|1022.1|87
1607502000000|2020-12-09 08:20:00|1027.9|1022.9|1028.5|1023.5|1028.5|1023.5|1027|1022|63
1607502300000|2020-12-09 08:25:00|1028.8|1023.8|1029.7|1024.7|1030|1025|1028.6|1023.6|63
1607502600000|2020-12-09 08:30:00|1030.1|1025.1|1030|1025|1030.5|1025.5|1029.6|1024.6|45
1607502900000|2020-12-09 08:35:00|1029.9|1024.9|1031.8|1026.8|1032.3|1027.3|1029.9|1024.9|57
1607503200000|2020-12-09 08:40:00|1032.5|1027.5|1031.5|1026.5|1033.6|1028.6|1031.1|1026.1|63
1607503500000|2020-12-09 08:45:00|1031.6|1026.6|1032.1|1027.1|1032.3|1027.3|1031.3|1026.3|66
1607503800000|2020-12-09 08:50:00|1032|1027|1031.9|1026.9|1032.2|1027.2|1031.7|1026.7|29
1607504100000|2020-12-09 08:55:00|1031.7|1026.7|1032.4|1027.4|1032.5|1027.5|1030.8|1025.8|52
1607504400000|2020-12-09 09:00:00|1032.3|1027.3|1032.2|1027.2|1033.6|1028.6|1031.9|1026.9|62
1607504700000|2020-12-09 09:05:00|1032|1027|1031.2|1026.2|1032.1|1027.1|1030.2|1025.2|47
1607505000000|2020-12-09 09:10:00|1031.1|1026.1|1030.6|1025.6|1031.5|1026.5|1030.6|1025.6|32
1607505300000|2020-12-09 09:15:00|1030.7|1025.7|1029.5|1024.5|1030.7|1025.7|1028.8|1023.8|47
1607505600000|2020-12-09 09:20:00|1029.4|1024.4|1030.2|1025.2|1030.3|1025.3|1029.4|1024.4|73
1607505900000|2020-12-09 09:25:00|1030|1025|1028|1023|1030.2|1025.2|1027.7|1022.7|92
1607506200000|2020-12-09 09:30:00|1028.1|1023.1|1027.3|1022.3|1028.7|1023.7|1027.3|1022.3|80
1607506500000|2020-12-09 09:35:00|1027.2|1022.2|1027.9|1022.9|1027.9|1022.9|1027.2|1022.2|22
1607506800000|2020-12-09 09:40:00|1028.1|1023.1|1029.4|1024.4|1029.5|1024.5|1027.6|1022.6|48
1607507100000|2020-12-09 09:45:00|1029.9|1024.9|1029|1024|1030.4|1025.4|1028.8|1023.8|56
1607507400000|2020-12-09 09:50:00|1029.1|1024.1|1030.6|1025.6|1030.8|1025.8|1028.2|1023.2|72
1607507700000|2020-12-09 09:55:00|1030.8|1025.8|1031.4|1026.4|1031.6|1026.6|1030.4|1025.4|57
1607508000000|2020-12-09 10:00:00|1031.3|1026.3|1032.3|1027.3|1032.3|1027.3|1030.9|1025.9|60
1607508300000|2020-12-09 10:05:00|1032.2|1027.2|1030.4|1025.4|1032.3|1027.3|1030.3|1025.3|42
1607508600000|2020-12-09 10:10:00|1030.5|1025.5|1029.4|1024.4|1030.6|1025.6|1028.8|1023.8|52
1607508900000|2020-12-09 10:15:00|1029.5|1024.5|1029.4|1024.4|1029.6|1024.6|1028.8|1023.8|61
1607509200000|2020-12-09 10:20:00|1029.3|1024.3|1029.1|1024.1|1029.4|1024.4|1027.3|1022.3|100
1607509500000|2020-12-09 10:25:00|1028.9|1023.9|1029.3|1024.3|1029.4|1024.4|1028.7|1023.7|74
1607509800000|2020-12-09 10:30:00|1029.2|1024.2|1030.2|1025.2|1030.8|1025.8|1028.3|1023.3|68
1607510100000|2020-12-09 10:35:00|1030.3|1025.3|1027.7|1022.7|1030.5|1025.5|1027.5|1022.5|51
1607510400000|2020-12-09 10:40:00|1027.6|1022.6|1027.6|1022.6|1028.5|1023.5|1027.6|1022.6|44
1607510700000|2020-12-09 10:45:00|1027.7|1022.7|1027.3|1022.3|1028.1|1023.1|1026.7|1021.7|58
1607511000000|2020-12-09 10:50:00|1027.5|1022.5|1027.8|1022.8|1028.1|1023.1|1026.7|1021.7|53
1607511300000|2020-12-09 10:55:00|1027.6|1022.6|1024.5|1019.5|1027.7|1022.7|1023|1018|66
1607511600000|2020-12-09 11:00:00|1024.8|1019.8|1025.5|1020.5|1026.8|1021.8|1024.5|1019.5|63
1607511900000|2020-12-09 11:05:00|1025.6|1020.6|1025.8|1020.8|1025.9|1020.9|1025.2|1020.2|28
1607512200000|2020-12-09 11:10:00|1025.9|1020.9|1026.8|1021.8|1027.6|1022.6|1025.8|1020.8|49
1607512500000|2020-12-09 11:15:00|1026.7|1021.7|1026.7|1021.7|1027.4|1022.4|1026.6|1021.6|48
1607512800000|2020-12-09 11:20:00|1026.8|1021.8|1025.4|1020.4|1026.8|1021.8|1025.1|1020.1|42
1607513100000|2020-12-09 11:25:00|1025.2|1020.2|1025.7|1020.7|1026.4|1021.4|1024.9|1019.9|49
1607513400000|2020-12-09 11:30:00|1025.8|1020.8|1025.6|1020.6|1026|1021|1025.2|1020.2|43
1607513700000|2020-12-09 11:35:00|1025.5|1020.5|1024.1|1019.1|1025.5|1020.5|1023.7|1018.7|41
1607514000000|2020-12-09 11:40:00|1024.4|1019.4|1020.2|1015.2|1024.5|1019.5|1019.7|1014.7|141
1607514300000|2020-12-09 11:45:00|1020.4|1015.4|1017|1012|1021.7|1016.7|1016.7|1011.7|119
1607514600000|2020-12-09 11:50:00|1016.8|1011.8|1018|1013|1018.4|1013.4|1016.7|1011.7|113
1607514900000|2020-12-09 11:55:00|1018.1|1013.1|1017.4|1012.4|1018.4|1013.4|1017.3|1012.3|102
1607515200000|2020-12-09 12:00:00|1017.5|1012.5|1019|1014|1020.4|1015.4|1017.2|1012.2|160
1607515500000|2020-12-09 12:05:00|1019.1|1014.1|1021.5|1016.5|1021.8|1016.8|1019|1014|85
1607515800000|2020-12-09 12:10:00|1021.6|1016.6|1022|1017|1023.3|1018.3|1021.4|1016.4|65
1607516100000|2020-12-09 12:15:00|1022.2|1017.2|1022|1017|1023.6|1018.6|1020.7|1015.7|72
1607516400000|2020-12-09 12:20:00|1022.1|1017.1|1020.8|1015.8|1023|1018|1020.4|1015.4|83
1607516700000|2020-12-09 12:25:00|1021|1016|1019.3|1014.3|1021.3|1016.3|1018.7|1013.7|67
1607517000000|2020-12-09 12:30:00|1019.4|1014.4|1019.6|1014.6|1020.4|1015.4|1019.1|1014.1|88
1607517300000|2020-12-09 12:35:00|1019.8|1014.8|1020.2|1015.2|1020.3|1015.3|1019.3|1014.3|47
1607517600000|2020-12-09 12:40:00|1020.3|1015.3|1019.8|1014.8|1020.9|1015.9|1019.6|1014.6|74
1607517900000|2020-12-09 12:45:00|1019.4|1014.4|1018.9|1013.9|1019.5|1014.5|1018.1|1013.1|59
1607518200000|2020-12-09 12:50:00|1019|1014|1019|1014|1019.8|1014.8|1018.5|1013.5|92
1607518500000|2020-12-09 12:55:00|1018.9|1013.9|1019.8|1014.8|1019.8|1014.8|1018.8|1013.8|63
1607518800000|2020-12-09 13:00:00|1019.7|1014.7|1022.4|1017.4|1022.7|1017.7|1019.3|1014.3|169
1607519100000|2020-12-09 13:05:00|1022.5|1017.5|1022.4|1017.4|1023.5|1018.5|1021.6|1016.6|83
1607519400000|2020-12-09 13:10:00|1023.1|1018.1|1026|1021|1026.4|1021.4|1021.4|1016.4|189
1607519700000|2020-12-09 13:15:00|1026.1|1021.1|1026.8|1021.8|1028.2|1023.2|1026.1|1021.1|141
1607520000000|2020-12-09 13:20:00|1026.9|1021.9|1026.2|1021.2|1027|1022|1025.5|1020.5|147
1607520300000|2020-12-09 13:25:00|1026.3|1021.3|1027.4|1022.4|1029|1024|1026|1021|131
1607520600000|2020-12-09 13:30:00|1027.5|1022.5|1025.2|1020.2|1027.6|1022.6|1025.2|1020.2|140
1607520900000|2020-12-09 13:35:00|1025|1020|1028.2|1023.2|1028.4|1023.4|1024.4|1019.4|118
1607521200000|2020-12-09 13:40:00|1028.1|1023.1|1028.1|1023.1|1028.7|1023.7|1027.2|1022.2|76
1607521500000|2020-12-09 13:45:00|1028.2|1023.2|1030.7|1025.7|1031.1|1026.1|1028.2|1023.2|152
1607521800000|2020-12-09 13:50:00|1030.8|1025.8|1027.3|1022.3|1030.8|1025.8|1026.4|1021.4|111
1607522100000|2020-12-09 13:55:00|1027.4|1022.4|1026.3|1021.3|1028.1|1023.1|1025.8|1020.8|111
1607522400000|2020-12-09 14:00:00|1026.5|1021.5|1023.9|1018.9|1026.9|1021.9|1023.7|1018.7|120
1607522700000|2020-12-09 14:05:00|1024|1019|1025.9|1020.9|1026.5|1021.5|1023|1018|115
1607523000000|2020-12-09 14:10:00|1026.1|1021.1|1028.7|1023.7|1029.9|1024.9|1026|1021|92
1607523300000|2020-12-09 14:15:00|1028.8|1023.8|1026|1021|1030|1025|1023.1|1018.1|190
1607523600000|2020-12-09 14:20:00|1026.3|1021.3|1027.3|1022.3|1027.4|1022.4|1023.6|1018.6|186
1607523900000|2020-12-09 14:25:00|1027.6|1022.6|1027.6|1022.6|1029.7|1024.7|1027.1|1022.1|93
1607524200000|2020-12-09 14:30:00|1027.7|1022.7|1024.8|1019.8|1028.3|1023.3|1024.8|1019.8|157
1607524500000|2020-12-09 14:35:00|1024.7|1019.7|1027.2|1022.2|1027.6|1022.6|1022.9|1017.9|286
1607524800000|2020-12-09 14:40:00|1027.3|1022.3|1026.8|1021.8|1028.3|1023.3|1025.3|1020.3|154
1607525100000|2020-12-09 14:45:00|1027|1022|1023.5|1018.5|1027|1022|1023.4|1018.4|231
1607525400000|2020-12-09 14:50:00|1023.3|1018.3|1025.9|1020.9|1026.9|1021.9|1021.2|1016.2|228
1607525700000|2020-12-09 14:55:00|1026|1021|1020.7|1015.7|1026.2|1021.2|1020.7|1015.7|291
1607526000000|2020-12-09 15:00:00|1020.9|1015.9|1024.8|1019.8|1025.2|1020.2|1019|1014|333
1607526300000|2020-12-09 15:05:00|1024.7|1019.7|1026.4|1021.4|1027|1022|1024.7|1019.7|214
1607526600000|2020-12-09 15:10:00|1026.2|1021.2|1025.7|1020.7|1026.7|1021.7|1022.1|1017.1|215
1607526900000|2020-12-09 15:15:00|1025.6|1020.6|1027.2|1022.2|1028|1023|1025.4|1020.4|160
1607527200000|2020-12-09 15:20:00|1027.3|1022.3|1027.2|1022.2|1028|1023|1026.8|1021.8|122
1607527500000|2020-12-09 15:25:00|1027.1|1022.1|1029.9|1024.9|1030.7|1025.7|1027|1022|166
1607527800000|2020-12-09 15:30:00|1030.1|1025.1|1031.5|1026.5|1031.9|1026.9|1027.9|1022.9|229
1607528100000|2020-12-09 15:35:00|1031.6|1026.6|1027.2|1022.2|1031.8|1026.8|1027|1022|167
1607528400000|2020-12-09 15:40:00|1027.1|1022.1|1027.5|1022.5|1028.5|1023.5|1025.9|1020.9|128
1607528700000|2020-12-09 15:45:00|1027.6|1022.6|1028.8|1023.8|1029.6|1024.6|1027.5|1022.5|95
1607529000000|2020-12-09 15:50:00|1028.6|1023.6|1029.7|1024.7|1029.8|1024.8|1026.8|1021.8|135
1607529300000|2020-12-09 15:55:00|1029.8|1024.8|1029.6|1024.6|1030.3|1025.3|1028.5|1023.5|113
1607529600000|2020-12-09 16:00:00|1029.5|1024.5|1024|1019|1029.5|1024.5|1023.9|1018.9|104
1607529900000|2020-12-09 16:05:00|1023.8|1018.8|1024|1019|1024.8|1019.8|1022.5|1017.5|131
1607530200000|2020-12-09 16:10:00|1023.9|1018.9|1025.9|1020.9|1026.8|1021.8|1023.6|1018.6|112
1607530500000|2020-12-09 16:15:00|1025.8|1020.8|1024|1019|1026.5|1021.5|1023.6|1018.6|83
1607530800000|2020-12-09 16:20:00|1024.1|1019.1|1026.1|1021.1|1027.4|1022.4|1023.9|1018.9|113
1607531100000|2020-12-09 16:25:00|1026.3|1021.3|1024.3|1019.3|1026.3|1021.3|1022.7|1017.7|84
1607531400000|2020-12-09 16:30:00|1024.7|1019.7|1022.6|1017.6|1024.8|1019.8|1022|1017|120
1607531700000|2020-12-09 16:35:00|1022.5|1017.5|1023.3|1018.3|1023.7|1018.7|1022.4|1017.4|96
1607532000000|2020-12-09 16:40:00|1023.1|1018.1|1022.7|1017.7|1023.2|1018.2|1022.4|1017.4|134
1607532300000|2020-12-09 16:45:00|1022.6|1017.6|1020.9|1015.9|1022.9|1017.9|1020.6|1015.6|72
1607532600000|2020-12-09 16:50:00|1021.2|1016.2|1017.3|1012.3|1021.2|1016.2|1016.5|1011.5|92
1607532900000|2020-12-09 16:55:00|1017.4|1012.4|1021.2|1016.2|1021.3|1016.3|1017|1012|125
1607533200000|2020-12-09 17:00:00|1021|1016|1021|1016|1022.5|1017.5|1020.4|1015.4|124
1607533500000|2020-12-09 17:05:00|1020.9|1015.9|1019.6|1014.6|1021.9|1016.9|1019.4|1014.4|78
1607533800000|2020-12-09 17:10:00|1019.5|1014.5|1020.3|1015.3|1020.7|1015.7|1019|1014|103
1607534100000|2020-12-09 17:15:00|1020.2|1015.2|1019.9|1014.9|1021.3|1016.3|1019.9|1014.9|56
1607534400000|2020-12-09 17:20:00|1019.8|1014.8|1020|1015|1020.7|1015.7|1019.8|1014.8|88
1607534700000|2020-12-09 17:25:00|1019.9|1014.9|1018|1013|1020.1|1015.1|1017.7|1012.7|76
1607535000000|2020-12-09 17:30:00|1018.1|1013.1|1017.6|1012.6|1018.5|1013.5|1016.6|1011.6|103
1607535300000|2020-12-09 17:35:00|1017.8|1012.8|1012.3|1007.3|1021|1013.5|1012.1|1007.1|221
1607535600000|2020-12-09 17:40:00|1012.4|1007.4|1013.5|1008.5|1019.5|1011.4|1012.4|1007.4|152
1607535900000|2020-12-09 17:45:00|1013.6|1008.6|1013.3|1008.3|1013.7|1008.7|1012.6|1007.6|74
1607536200000|2020-12-09 17:50:00|1013.2|1008.2|1013.1|1008.1|1013.7|1008.7|1012.8|1007.8|106
1607536500000|2020-12-09 17:55:00|1012.8|1007.8|1015.1|1010.1|1015.9|1010.9|1012.7|1007.7|94
1607536800000|2020-12-09 18:00:00|1014.9|1009.9|1015.3|1010.3|1016.6|1011.6|1014.5|1009.5|188
1607537100000|2020-12-09 18:05:00|1015.4|1010.4|1014.2|1009.2|1015.7|1010.7|1013.6|1008.6|107
1607537400000|2020-12-09 18:10:00|1014.1|1009.1|1015.5|1010.5|1016.2|1011.2|1014|1009|118
1607537700000|2020-12-09 18:15:00|1015.4|1010.4|1015.5|1010.5|1015.9|1010.9|1013.2|1008.2|183
1607538000000|2020-12-09 18:20:00|1015.3|1010.3|1014.7|1009.7|1016.3|1011.3|1013.4|1008.4|144
1607538300000|2020-12-09 18:25:00|1014.6|1009.6|1014.2|1009.2|1014.8|1009.8|1012.9|1007.9|122
1607538600000|2020-12-09 18:30:00|1014.4|1009.4|1014.7|1009.7|1016.2|1011.2|1014.3|1009.3|124
1607538900000|2020-12-09 18:35:00|1014.9|1009.9|1012.5|1007.5|1015.1|1010.1|1012|1007|119
1607539200000|2020-12-09 18:40:00|1012.6|1007.6|1009.3|1004.3|1014.3|1009.3|1006.6|1001.6|158
1607539500000|2020-12-09 18:45:00|1009.4|1004.4|1005.7|1000.7|1010.3|1005.3|1004.9|999.9|147
1607539800000|2020-12-09 18:50:00|1005.6|1000.6|998.4|993.4|1007.4|1002.4|998.2|993.2|205
1607540100000|2020-12-09 18:55:00|998.5|993.5|999.6|994.6|1000.4|995.4|995.5|990.5|270
1607540400000|2020-12-09 19:00:00|999.7|994.7|1001.4|996.4|1002.2|997.2|998.8|993.8|282
1607540700000|2020-12-09 19:05:00|1001.5|996.5|998|993|1003.4|998.4|997.7|992.7|145
1607541000000|2020-12-09 19:10:00|997.9|992.9|1002.2|997.2|1002.4|997.4|997.6|992.6|132
1607541300000|2020-12-09 19:15:00|1002.1|997.1|1000.2|995.2|1002.2|997.2|998.3|993.3|112
1607541600000|2020-12-09 19:20:00|1000.5|995.5|1003.6|998.6|1003.7|998.7|999.9|994.9|103
1607541900000|2020-12-09 19:25:00|1003.3|998.3|1003.7|998.7|1003.8|998.8|1002.3|997.3|69
1607542200000|2020-12-09 19:30:00|1003.3|998.3|1004.9|999.9|1004.9|999.9|1003|998|127
1607542500000|2020-12-09 19:35:00|1004.8|999.8|1005|1000|1005.4|1000.4|1003.3|998.3|174
1607542800000|2020-12-09 19:40:00|1005.1|1000.1|1000.6|995.6|1005.4|1000.4|1000.1|995.1|127
1607543100000|2020-12-09 19:45:00|1000.5|995.5|1002.3|997.3|1003.1|998.1|999.5|994.5|134
1607543400000|2020-12-09 19:50:00|1002.2|997.2|1001.1|996.1|1002.9|997.9|1000.1|995.1|90
1607543700000|2020-12-09 19:55:00|1001|996|1001.8|996.8|1002|997|1000.7|995.7|50
1607544000000|2020-12-09 20:00:00|1001.7|996.7|1002.2|997.2|1003.4|998.4|1001.6|996.6|70
1607544300000|2020-12-09 20:05:00|1001.8|996.8|1001.5|996.5|1002.9|997.9|1001.5|996.5|32
1607544600000|2020-12-09 20:10:00|1001.6|996.6|1001.5|996.5|1002.4|997.4|1001.2|996.2|33
1607544900000|2020-12-09 20:15:00|1001.2|996.2|1002.4|997.4|1002.4|997.4|1001.1|996.1|44
1607545200000|2020-12-09 20:20:00|1002.7|997.7|1002|997|1002.8|997.8|1001.6|996.6|66
1607545500000|2020-12-09 20:25:00|1002.1|997.1|1001.6|996.6|1002.1|997.1|1000.7|995.7|33
1607545800000|2020-12-09 20:30:00|1001.5|996.5|1001.6|996.6|1002|997|1000.8|995.8|72
1607546100000|2020-12-09 20:35:00|1001.5|996.5|1002|997|1002.2|997.2|1001.3|996.3|34
1607546400000|2020-12-09 20:40:00|1002.3|997.3|1003.1|998.1|1003.3|998.3|1002.3|997.3|26
1607546700000|2020-12-09 20:45:00|1003.2|998.2|1004.1|999.1|1005.2|1000.2|1003|998|43
1607547000000|2020-12-09 20:50:00|1004.4|999.4|1004.6|999.6|1004.9|999.9|1003.5|998.5|41
1607547300000|2020-12-09 20:55:00|1004.8|999.8|1005.4|1000.4|1007.4|1002.4|1004.8|999.8|94
1607547600000|2020-12-09 21:00:00|1005.2|1000.2|1005|1000|1006.3|1001.3|1004.4|999.4|74
1607547900000|2020-12-09 21:05:00|1005.1|1000.1|1006.1|1001.1|1006.4|1001.4|1005.1|1000.1|40
1607548200000|2020-12-09 21:10:00|1006.3|1001.3|1005.7|1000.7|1006.3|1001.3|1005.3|1000.3|22
1607548500000|2020-12-09 21:15:00|1005.8|1000.8|1006.4|1001.4|1006.4|1001.4|1005.7|1000.7|14
1607548800000|2020-12-09 21:20:00|1006.5|1001.5|1007.2|1002.2|1007.6|1002.6|1006.5|1001.5|29
1607549100000|2020-12-09 21:25:00|1007.3|1002.3|1006.4|1001.4|1007.4|1002.4|1006.2|1001.2|9
1607549400000|2020-12-09 21:30:00|1006.3|1001.3|1007|1002|1007|1002|1006|1001|26
1607549700000|2020-12-09 21:35:00|1007.1|1002.1|1006.8|1001.8|1007.1|1002.1|1006.6|1001.6|12
1607550000000|2020-12-09 21:40:00|1006.9|1001.9|1005.9|1000.9|1007.1|1002.1|1005.9|1000.9|27
1607550300000|2020-12-09 21:45:00|1006|1001|1007|1002|1007.3|1002.3|1006|1001|51
1607550600000|2020-12-09 21:50:00|1006.9|1001.9|1006.9|1001.9|1006.9|1001.9|1006.7|1001.7|17
1607550900000|2020-12-09 21:55:00|1007.2|1002.2|1006.8|1001.8|1008.1|1003.1|1006.8|1001.8|43
1607554800000|2020-12-09 23:00:00|1014.6|996.6|1008.2|1003.2|1015.7|1003.2|1008|995.8|40
1607555100000|2020-12-09 23:05:00|1008.1|1003.1|1005.9|1000.9|1008.1|1003.1|1004.9|999.9|38
1607555400000|2020-12-09 23:10:00|1005.8|1000.8|1005.1|1000.1|1006.8|1001.8|1005.1|1000.1|33
1607555700000|2020-12-09 23:15:00|1005.3|1000.3|1004.9|999.9|1005.3|1000.3|1003.9|998.9|20
1607556000000|2020-12-09 23:20:00|1004.8|999.8|1006.8|1001.8|1006.8|1001.8|1004.6|999.6|26
1607556300000|2020-12-09 23:25:00|1006.6|1001.6|1007.1|1002.1|1007.3|1002.3|1005|1000|24
1607556600000|2020-12-09 23:30:00|1007.2|1002.2|1007.3|1002.3|1007.8|1002.8|1006.6|1001.6|48
1607556900000|2020-12-09 23:35:00|1007.4|1002.4|1008.1|1003.1|1008.1|1003.1|1007.1|1002.1|31
1607557200000|2020-12-09 23:40:00|1008.2|1003.2|1008.5|1003.5|1008.8|1003.8|1007.2|1002.2|47
1607557500000|2020-12-09 23:45:00|1008.8|1003.8|1005|1000|1008.8|1003.8|1004.3|999.3|91
1607557800000|2020-12-09 23:50:00|1005.1|1000.1|1006|1001|1006|1001|1005.1|1000.1|47
1607558100000|2020-12-09 23:55:00|1006.1|1001.1|1005.8|1000.8|1008|1003|1005.8|1000.8|43
1607558400000|2020-12-10 00:00:00|1005.7|1000.7|1006.6|1001.6|1006.6|1001.6|1004.7|999.7|96
1607558700000|2020-12-10 00:05:00|1006.7|1001.7|1007|1002|1007.1|1002.1|1006.6|1001.6|31
1607559000000|2020-12-10 00:10:00|1006.9|1001.9|1007.2|1002.2|1007.6|1002.6|1006.8|1001.8|65
1607559300000|2020-12-10 00:15:00|1007.1|1002.1|1007.5|1002.5|1007.8|1002.8|1006.2|1001.2|40
1607559600000|2020-12-10 00:20:00|1007.6|1002.6|1007.8|1002.8|1008|1003|1007.1|1002.1|36
1607559900000|2020-12-10 00:25:00|1007.9|1002.9|1007.9|1002.9|1008|1003|1007.7|1002.7|23
1607560200000|2020-12-10 00:30:00|1008|1003|1008.2|1003.2|1008.4|1003.4|1006.8|1001.8|49
1607560500000|2020-12-10 00:35:00|1008.1|1003.1|1008.2|1003.2|1008.3|1003.3|1007.7|1002.7|34
1607560800000|2020-12-10 00:40:00|1008.1|1003.1|1007.8|1002.8|1008.2|1003.2|1007.3|1002.3|27
1607561100000|2020-12-10 00:45:00|1007.7|1002.7|1008|1003|1008.2|1003.2|1007.6|1002.6|40
1607561400000|2020-12-10 00:50:00|1008.1|1003.1|1007.9|1002.9|1008.5|1003.5|1007.8|1002.8|40
1607561700000|2020-12-10 00:55:00|1007.8|1002.8|1008.4|1003.4|1008.6|1003.6|1007.8|1002.8|58
1607562000000|2020-12-10 01:00:00|1008.3|1003.3|1010|1005|1012|1007|1007.9|1002.9|116
1607562300000|2020-12-10 01:05:00|1009.9|1004.9|1009.8|1004.8|1010.6|1005.6|1009|1004|133
1607562600000|2020-12-10 01:10:00|1009.9|1004.9|1011|1006|1011.1|1006.1|1009.5|1004.5|48
1607562900000|2020-12-10 01:15:00|1011.1|1006.1|1011.5|1006.5|1011.8|1006.8|1011.1|1006.1|39
1607563200000|2020-12-10 01:20:00|1011.4|1006.4|1010.6|1005.6|1011.7|1006.7|1010.2|1005.2|98
1607563500000|2020-12-10 01:25:00|1010.4|1005.4|1008.8|1003.8|1010.7|1005.7|1008.3|1003.3|76
1607563800000|2020-12-10 01:30:00|1009.1|1004.1|1009.4|1004.4|1009.4|1004.4|1007.5|1002.5|62
1607564100000|2020-12-10 01:35:00|1009.6|1004.6|1010.6|1005.6|1011.2|1006.2|1009.3|1004.3|56
1607564400000|2020-12-10 01:40:00|1010.5|1005.5|1008.5|1003.5|1010.5|1005.5|1007.8|1002.8|68
1607564700000|2020-12-10 01:45:00|1008.4|1003.4|1008.4|1003.4|1008.9|1003.9|1007.8|1002.8|69
1607565000000|2020-12-10 01:50:00|1008.5|1003.5|1008.8|1003.8|1009|1004|1008.2|1003.2|90
1607565300000|2020-12-10 01:55:00|1008.7|1003.7|1008.8|1003.8|1009.2|1004.2|1007.8|1002.8|55
1607565600000|2020-12-10 02:00:00|1008.6|1003.6|1009.9|1004.9|1010|1005|1008.2|1003.2|70
1607565900000|2020-12-10 02:05:00|1010|1005|1010.4|1005.4|1010.6|1005.6|1010|1005|73
1607566200000|2020-12-10 02:10:00|1010.5|1005.5|1012.2|1007.2|1012.2|1007.2|1010.5|1005.5|46
1607566500000|2020-12-10 02:15:00|1012.6|1007.6|1012.1|1007.1|1012.6|1007.6|1011.5|1006.5|34
1607566800000|2020-12-10 02:20:00|1012|1007|1012|1007|1012.5|1007.5|1011.7|1006.7|27
1607567100000|2020-12-10 02:25:00|1011.9|1006.9|1011.1|1006.1|1011.9|1006.9|1011.1|1006.1|20
1607567400000|2020-12-10 02:30:00|1011.2|1006.2|1011.7|1006.7|1011.8|1006.8|1010.4|1005.4|55
1607567700000|2020-12-10 02:35:00|1011.5|1006.5|1011.5|1006.5|1011.7|1006.7|1011.4|1006.4|23
1607568000000|2020-12-10 02:40:00|1011.4|1006.4|1011.6|1006.6|1011.7|1006.7|1011.4|1006.4|41
1607568300000|2020-12-10 02:45:00|1011.5|1006.5|1012.6|1007.6|1013|1008|1010.9|1005.9|59
1607568600000|2020-12-10 02:50:00|1012.5|1007.5|1012.1|1007.1|1012.6|1007.6|1011.9|1006.9|46
1607568900000|2020-12-10 02:55:00|1012.2|1007.2|1012.4|1007.4|1012.7|1007.7|1012.1|1007.1|46
1607569200000|2020-12-10 03:00:00|1012.5|1007.5|1011.7|1006.7|1012.6|1007.6|1011.2|1006.2|38
1607569500000|2020-12-10 03:05:00|1011.8|1006.8|1011.8|1006.8|1012.5|1007.5|1011.6|1006.6|41
1607569800000|2020-12-10 03:10:00|1011.6|1006.6|1012|1007|1012|1007|1011.3|1006.3|61
1607570100000|2020-12-10 03:15:00|1011.8|1006.8|1010.3|1005.3|1012|1007|1009.9|1004.9|28
1607570400000|2020-12-10 03:20:00|1010.2|1005.2|1010.5|1005.5|1011.1|1006.1|1010.2|1005.2|46
1607570700000|2020-12-10 03:25:00|1010.4|1005.4|1009.7|1004.7|1010.5|1005.5|1009.4|1004.4|33
1607571000000|2020-12-10 03:30:00|1009.8|1004.8|1009.7|1004.7|1010.3|1005.3|1009.5|1004.5|21
1607571300000|2020-12-10 03:35:00|1009.8|1004.8|1010.2|1005.2|1010.4|1005.4|1009.7|1004.7|24
1607571600000|2020-12-10 03:40:00|1010.1|1005.1|1010|1005|1010.4|1005.4|1009.9|1004.9|17
1607571900000|2020-12-10 03:45:00|1010.1|1005.1|1009.7|1004.7|1010.2|1005.2|1009.6|1004.6|30
1607572200000|2020-12-10 03:50:00|1009.6|1004.6|1009.1|1004.1|1009.7|1004.7|1009|1004|39
1607572500000|2020-12-10 03:55:00|1009|1004|1009.1|1004.1|1009.3|1004.3|1008.9|1003.9|18
1607572800000|2020-12-10 04:00:00|1009.2|1004.2|1009.5|1004.5|1009.7|1004.7|1009.2|1004.2|13
1607573100000|2020-12-10 04:05:00|1009.4|1004.4|1009.8|1004.8|1009.8|1004.8|1009.1|1004.1|15
1607573400000|2020-12-10 04:10:00|1009.9|1004.9|1010.3|1005.3|1010.5|1005.5|1009.8|1004.8|37
1607573700000|2020-12-10 04:15:00|1010.4|1005.4|1010.3|1005.3|1010.5|1005.5|1009.9|1004.9|21
1607574000000|2020-12-10 04:20:00|1010.2|1005.2|1010.3|1005.3|1010.4|1005.4|1010.1|1005.1|8
1607574300000|2020-12-10 04:25:00|1010.2|1005.2|1010.2|1005.2|1010.3|1005.3|1010|1005|8
1607574600000|2020-12-10 04:30:00|1010.3|1005.3|1009.5|1004.5|1010.4|1005.4|1009.5|1004.5|13
1607574900000|2020-12-10 04:35:00|1009.7|1004.7|1009.5|1004.5|1009.9|1004.9|1009.4|1004.4|19
1607575200000|2020-12-10 04:40:00|1009.4|1004.4|1009.7|1004.7|1009.9|1004.9|1009.4|1004.4|15
1607575500000|2020-12-10 04:45:00|1009.8|1004.8|1009.8|1004.8|1010|1005|1009.5|1004.5|39
1607575800000|2020-12-10 04:50:00|1009.7|1004.7|1009.4|1004.4|1009.9|1004.9|1009.3|1004.3|26
1607576100000|2020-12-10 04:55:00|1009.6|1004.6|1009.6|1004.6|1009.7|1004.7|1009.5|1004.5|9
1607576400000|2020-12-10 05:00:00|1009.5|1004.5|1009.5|1004.5|1009.7|1004.7|1008.8|1003.8|40
1607576700000|2020-12-10 05:05:00|1009.4|1004.4|1009.1|1004.1|1009.6|1004.6|1009.1|1004.1|7
1607577000000|2020-12-10 05:10:00|1009.2|1004.2|1010.4|1005.4|1010.6|1005.6|1008.9|1003.9|34
1607577300000|2020-12-10 05:15:00|1010.5|1005.5|1010|1005|1010.5|1005.5|1009.6|1004.6|14
1607577600000|2020-12-10 05:20:00|1010.1|1005.1|1009.7|1004.7|1010.3|1005.3|1009.7|1004.7|18
1607577900000|2020-12-10 05:25:00|1009.8|1004.8|1010.1|1005.1|1010.4|1005.4|1009.7|1004.7|24
1607578200000|2020-12-10 05:30:00|1010|1005|1008.9|1003.9|1010|1005|1008.4|1003.4|59
1607578500000|2020-12-10 05:35:00|1009|1004|1009.2|1004.2|1009.2|1004.2|1008|1003|84
1607578800000|2020-12-10 05:40:00|1009.3|1004.3|1009.7|1004.7|1009.9|1004.9|1009.1|1004.1|67
1607579100000|2020-12-10 05:45:00|1009.6|1004.6|1010|1005|1010.3|1005.3|1009.5|1004.5|38
1607579400000|2020-12-10 05:50:00|1010.1|1005.1|1008.6|1003.6|1010.1|1005.1|1008.5|1003.5|38
1607579700000|2020-12-10 05:55:00|1008.7|1003.7|1008.1|1003.1|1008.7|1003.7|1006.8|1001.8|83
1607580000000|2020-12-10 06:00:00|1007.8|1002.8|1008.4|1003.4|1008.6|1003.6|1007.5|1002.5|62
1607580300000|2020-12-10 06:05:00|1008.3|1003.3|1007.9|1002.9|1008.3|1003.3|1007.5|1002.5|51
1607580600000|2020-12-10 06:10:00|1007.8|1002.8|1008|1003|1008.1|1003.1|1007.7|1002.7|61
1607580900000|2020-12-10 06:15:00|1008.1|1003.1|1008|1003|1008.1|1003.1|1007.7|1002.7|51
1607581200000|2020-12-10 06:20:00|1008.2|1003.2|1008.5|1003.5|1008.5|1003.5|1008.1|1003.1|19
1607581500000|2020-12-10 06:25:00|1008.4|1003.4|1008.3|1003.3|1008.5|1003.5|1008.2|1003.2|16
1607581800000|2020-12-10 06:30:00|1008.2|1003.2|1007.6|1002.6|1008.5|1003.5|1007.5|1002.5|31
1607582100000|2020-12-10 06:35:00|1007.5|1002.5|1007.6|1002.6|1007.9|1002.9|1007.5|1002.5|39
1607582400000|2020-12-10 06:40:00|1007.4|1002.4|1007.3|1002.3|1008|1003|1007.3|1002.3|101
1607582700000|2020-12-10 06:45:00|1007.5|1002.5|1005.1|1000.1|1007.5|1002.5|1003.7|998.7|65
1607583000000|2020-12-10 06:50:00|1005|1000|1005.9|1000.9|1006|1001|1004.8|999.8|73
1607583300000|2020-12-10 06:55:00|1005.8|1000.8|1005.8|1000.8|1005.9|1000.9|1005.2|1000.2|87
1607583600000|2020-12-10 07:00:00|1005.7|1000.7|1007.3|1002.3|1007.3|1002.3|1005.1|1000.1|61
1607583900000|2020-12-10 07:05:00|1007.4|1002.4|1008.5|1003.5|1008.6|1003.6|1007.3|1002.3|49
1607584200000|2020-12-10 07:10:00|1008.4|1003.4|1008.7|1003.7|1009.3|1004.3|1008.4|1003.4|40
1607584500000|2020-12-10 07:15:00|1008.8|1003.8|1009.2|1004.2|1009.5|1004.5|1008.2|1003.2|49
1607584800000|2020-12-10 07:20:00|1009.3|1004.3|1009.1|1004.1|1009.3|1004.3|1008.5|1003.5|47
1607585100000|2020-12-10 07:25:00|1009|1004|1009|1004|1009.2|1004.2|1008.9|1003.9|18
1607585400000|2020-12-10 07:30:00|1008.9|1003.9|1009.4|1004.4|1009.4|1004.4|1008.4|1003.4|34
1607585700000|2020-12-10 07:35:00|1009.2|1004.2|1011.5|1006.5|1011.7|1006.7|1009.2|1004.2|78
1607586000000|2020-12-10 07:40:00|1011.4|1006.4|1011.4|1006.4|1011.5|1006.5|1011.1|1006.1|36
1607586300000|2020-12-10 07:45:00|1011.3|1006.3|1012.2|1007.2|1012.4|1007.4|1011.2|1006.2|41
1607586600000|2020-12-10 07:50:00|1012.3|1007.3|1013.9|1008.9|1013.9|1008.9|1011.8|1006.8|41
1607586900000|2020-12-10 07:55:00|1013.8|1008.8|1013.7|1008.7|1014.8|1009.8|1013.5|1008.5|53
1607587200000|2020-12-10 08:00:00|1013.6|1008.6|1012.8|1007.8|1013.9|1008.9|1012.8|1007.8|83
1607587500000|2020-12-10 08:05:00|1012.9|1007.9|1011.7|1006.7|1013|1008|1011.6|1006.6|68
1607587800000|2020-12-10 08:10:00|1012|1007|1014.2|1009.2|1014.9|1009.9|1012|1007|64
1607588100000|2020-12-10 08:15:00|1013.8|1008.8|1012.7|1007.7|1013.8|1008.8|1012.4|1007.4|87
1607588400000|2020-12-10 08:20:00|1012.6|1007.6|1012.5|1007.5|1013.1|1008.1|1011.9|1006.9|41
1607588700000|2020-12-10 08:25:00|1012.6|1007.6|1013.2|1008.2|1013.6|1008.6|1012.5|1007.5|40
1607589000000|2020-12-10 08:30:00|1013.1|1008.1|1014.1|1009.1|1014.2|1009.2|1012.7|1007.7|55
1607589300000|2020-12-10 08:35:00|1014|1009|1013.6|1008.6|1014.1|1009.1|1013.4|1008.4|82
1607589600000|2020-12-10 08:40:00|1013.7|1008.7|1012.8|1007.8|1013.7|1008.7|1012.8|1007.8|34
1607589900000|2020-12-10 08:45:00|1012.7|1007.7|1012.4|1007.4|1013.8|1008.8|1012.2|1007.2|47
1607590200000|2020-12-10 08:50:00|1012.5|1007.5|1010.7|1005.7|1012.7|1007.7|1010.7|1005.7|79
1607590500000|2020-12-10 08:55:00|1010.6|1005.6|1011.4|1006.4|1011.6|1006.6|1009.7|1004.7|64
1607590800000|2020-12-10 09:00:00|1011|1006|1009.4|1004.4|1011.1|1006.1|1009|1004|58
1607591100000|2020-12-10 09:05:00|1009.3|1004.3|1009.6|1004.6|1009.8|1004.8|1008.7|1003.7|62
1607591400000|2020-12-10 09:10:00|1009.5|1004.5|1008.5|1003.5|1009.7|1004.7|1008.4|1003.4|48
1607591700000|2020-12-10 09:15:00|1008|1003|1010.2|1005.2|1010.3|1005.3|1008|1003|55
1607592000000|2020-12-10 09:20:00|1010.1|1005.1|1009.4|1004.4|1010.9|1005.9|1009.1|1004.1|70
1607592300000|2020-12-10 09:25:00|1009.5|1004.5|1011.7|1006.7|1012.3|1007.3|1009.5|1004.5|32
1607592600000|2020-12-10 09:30:00|1011.4|1006.4|1013.4|1008.4|1013.7|1008.7|1011.1|1006.1|53
1607592900000|2020-12-10 09:35:00|1013.2|1008.2|1013.2|1008.2|1013.8|1008.8|1012.7|1007.7|42
1607593200000|2020-12-10 09:40:00|1012.8|1007.8|1013.3|1008.3|1013.3|1008.3|1012.3|1007.3|21
1607593500000|2020-12-10 09:45:00|1013.4|1008.4|1014.2|1009.2|1014.6|1009.6|1012.8|1007.8|59
1607593800000|2020-12-10 09:50:00|1014.1|1009.1|1013.5|1008.5|1014.7|1009.7|1013.5|1008.5|71
1607594100000|2020-12-10 09:55:00|1013.2|1008.2|1014.3|1009.3|1014.3|1009.3|1012.8|1007.8|35
1607594400000|2020-12-10 10:00:00|1014.4|1009.4|1014.2|1009.2|1014.4|1009.4|1013.5|1008.5|46
1607594700000|2020-12-10 10:05:00|1014.1|1009.1|1013.6|1008.6|1014.3|1009.3|1013.5|1008.5|33
1607595000000|2020-12-10 10:10:00|1013.7|1008.7|1013.9|1008.9|1014.1|1009.1|1013.6|1008.6|30
1607595300000|2020-12-10 10:15:00|1014|1009|1012.1|1007.1|1014|1009|1012|1007|32
1607595600000|2020-12-10 10:20:00|1012|1007|1012.4|1007.4|1012.5|1007.5|1011.6|1006.6|22
1607595900000|2020-12-10 10:25:00|1012.6|1007.6|1013|1008|1013.7|1008.7|1012.6|1007.6|29
1607596200000|2020-12-10 10:30:00|1013.1|1008.1|1013.8|1008.8|1014.6|1009.6|1012.9|1007.9|60
1607596500000|2020-12-10 10:35:00|1013.6|1008.6|1014.5|1009.5|1015.1|1010.1|1013.6|1008.6|38
1607596800000|2020-12-10 10:40:00|1014.3|1009.3|1015.3|1010.3|1015.7|1010.7|1014.3|1009.3|38
1607597100000|2020-12-10 10:45:00|1015.2|1010.2|1015.7|1010.7|1015.7|1010.7|1014.6|1009.6|27
1607597400000|2020-12-10 10:50:00|1015.6|1010.6|1017.4|1012.4|1018.3|1013.3|1015.6|1010.6|87
1607597700000|2020-12-10 10:55:00|1017.1|1012.1|1016.6|1011.6|1017.3|1012.3|1016.6|1011.6|33
1607598000000|2020-12-10 11:00:00|1016.7|1011.7|1017.8|1012.8|1018.1|1013.1|1016.6|1011.6|33
1607598300000|2020-12-10 11:05:00|1017.6|1012.6|1017.6|1012.6|1018.2|1013.2|1017.4|1012.4|29
1607598600000|2020-12-10 11:10:00|1017.5|1012.5|1017.5|1012.5|1018|1013|1017.1|1012.1|41
1607598900000|2020-12-10 11:15:00|1017.6|1012.6|1017.1|1012.1|1017.6|1012.6|1017|1012|39
1607599200000|2020-12-10 11:20:00|1017.2|1012.2|1017.3|1012.3|1017.7|1012.7|1017.1|1012.1|41
1607599500000|2020-12-10 11:25:00|1017.2|1012.2|1016.5|1011.5|1017.2|1012.2|1016|1011|34
1607599800000|2020-12-10 11:30:00|1016.4|1011.4|1016.4|1011.4|1016.9|1011.9|1016.1|1011.1|43
1607600100000|2020-12-10 11:35:00|1016.5|1011.5|1016.6|1011.6|1016.8|1011.8|1016|1011|26
1607600400000|2020-12-10 11:40:00|1016.4|1011.4|1016.3|1011.3|1016.7|1011.7|1016.1|1011.1|20
1607600700000|2020-12-10 11:45:00|1016.4|1011.4|1017.1|1012.1|1018|1013|1016.4|1011.4|32
1607601000000|2020-12-10 11:50:00|1016.7|1011.7|1017.8|1012.8|1018.2|1013.2|1016.7|1011.7|31
1607601300000|2020-12-10 11:55:00|1017.7|1012.7|1017.6|1012.6|1017.7|1012.7|1017.2|1012.2|24
1607601600000|2020-12-10 12:00:00|1017.8|1012.8|1016.2|1011.2|1018|1013|1016|1011|76
1607601900000|2020-12-10 12:05:00|1016.3|1011.3|1016.2|1011.2|1016.4|1011.4|1015.4|1010.4|49
1607602200000|2020-12-10 12:10:00|1016.1|1011.1|1015.5|1010.5|1017.2|1012.2|1015.5|1010.5|64
1607602500000|2020-12-10 12:15:00|1015.6|1010.6|1015.7|1010.7|1016.1|1011.1|1015.2|1010.2|46
1607602800000|2020-12-10 12:20:00|1015.6|1010.6|1014.8|1009.8|1016.3|1011.3|1013.9|1008.9|64
1607603100000|2020-12-10 12:25:00|1014.7|1009.7|1015.1|1010.1|1015.5|1010.5|1014.3|1009.3|45
1607603400000|2020-12-10 12:30:00|1015|1010|1014.9|1009.9|1015.6|1010.6|1014.5|1009.5|51
1607603700000|2020-12-10 12:35:00|1014.8|1009.8|1014.6|1009.6|1015.2|1010.2|1013.7|1008.7|49
1607604000000|2020-12-10 12:40:00|1014.7|1009.7|1014.3|1009.3|1014.7|1009.7|1014.2|1009.2|50
1607604300000|2020-12-10 12:45:00|1014.2|1009.2|1016|1011|1016.9|1011.9|1014.1|1009.1|131
1607604600000|2020-12-10 12:50:00|1015.9|1010.9|1015.6|1010.6|1016.2|1011.2|1014.8|1009.8|84
1607604900000|2020-12-10 12:55:00|1015.8|1010.8|1015.9|1010.9|1015.9|1010.9|1014.6|1009.6|82
1607605200000|2020-12-10 13:00:00|1015.7|1010.7|1019.5|1014.5|1019.6|1014.6|1015.7|1010.7|172
1607605500000|2020-12-10 13:05:00|1019.4|1014.4|1019.6|1014.6|1021.1|1016.1|1018.8|1013.8|138
1607605800000|2020-12-10 13:10:00|1019.4|1014.4|1018.9|1013.9|1020.1|1015.1|1018.4|1013.4|88
1607606100000|2020-12-10 13:15:00|1019|1014|1019.4|1014.4|1021.3|1016.3|1018.7|1013.7|142
1607606400000|2020-12-10 13:20:00|1018.3|1013.3|1016.6|1011.6|1019.4|1014.4|1016.6|1011.6|119
1607606700000|2020-12-10 13:25:00|1016.5|1011.5|1017.3|1012.3|1017.3|1012.3|1016|1011|62
1607607000000|2020-12-10 13:30:00|1017.4|1012.4|1020|1015|1020.3|1015.3|1016.6|1011.6|205
1607607300000|2020-12-10 13:35:00|1020.1|1015.1|1024.6|1019.6|1024.8|1019.8|1019.9|1014.9|150
1607607600000|2020-12-10 13:40:00|1024.7|1019.7|1026.2|1021.2|1026.5|1021.5|1024.7|1019.7|141
1607607900000|2020-12-10 13:45:00|1026.3|1021.3|1031.3|1026.3|1031.6|1026.6|1025.9|1020.9|157
1607608200000|2020-12-10 13:50:00|1031.5|1026.5|1034.3|1029.3|1035|1030|1031.5|1026.5|195
1607608500000|2020-12-10 13:55:00|1034.5|1029.5|1041.9|1036.9|1043.3|1038.3|1034.4|1029.4|240
1607608800000|2020-12-10 14:00:00|1042.3|1037.3|1041.4|1036.4|1043.1|1038.1|1036.2|1031.2|328
1607609100000|2020-12-10 14:05:00|1041.3|1036.3|1038.7|1033.7|1042.6|1037.6|1037.6|1032.6|220
1607609400000|2020-12-10 14:10:00|1038.2|1033.2|1036.7|1031.7|1040.2|1035.2|1036.2|1031.2|167
1607609700000|2020-12-10 14:15:00|1036.6|1031.6|1035.6|1030.6|1037.9|1032.9|1034.5|1029.5|185
1607610000000|2020-12-10 14:20:00|1035.4|1030.4|1036.8|1031.8|1038|1033|1034.5|1029.5|132
1607610300000|2020-12-10 14:25:00|1036.7|1031.7|1036|1031|1037.1|1032.1|1034.5|1029.5|124
1607610600000|2020-12-10 14:30:00|1035.9|1030.9|1034.1|1029.1|1038.9|1033.9|1033.5|1028.5|238
1607610900000|2020-12-10 14:35:00|1034.2|1029.2|1037.5|1032.5|1037.5|1032.5|1034.2|1029.2|259
1607611200000|2020-12-10 14:40:00|1037.4|1032.4|1038.9|1033.9|1040.3|1035.3|1037.3|1032.3|238
1607611500000|2020-12-10 14:45:00|1039|1034|1040.2|1035.2|1041.4|1036.4|1038.3|1033.3|193
1607611800000|2020-12-10 14:50:00|1040.3|1035.3|1040|1035|1042.1|1037.1|1039.1|1034.1|185
1607612100000|2020-12-10 14:55:00|1040.2|1035.2|1039.9|1034.9|1041.6|1036.6|1039.2|1034.2|167
1607612400000|2020-12-10 15:00:00|1040.1|1035.1|1039.1|1034.1|1041.5|1036.5|1038.2|1033.2|203
1607612700000|2020-12-10 15:05:00|1039|1034|1041.7|1036.7|1042.8|1037.8|1039|1034|134
1607613000000|2020-12-10 15:10:00|1041.9|1036.9|1037.3|1032.3|1042.5|1037.5|1036.8|1031.8|147
1607613300000|2020-12-10 15:15:00|1037.4|1032.4|1036.9|1031.9|1038.4|1033.4|1036.7|1031.7|120
1607613600000|2020-12-10 15:20:00|1036.8|1031.8|1032.3|1027.3|1036.9|1031.9|1032.3|1027.3|150
1607613900000|2020-12-10 15:25:00|1032.2|1027.2|1034.5|1029.5|1034.5|1029.5|1031.9|1026.9|111
1607614200000|2020-12-10 15:30:00|1034.6|1029.6|1033.5|1028.5|1035.6|1030.6|1032.4|1027.4|118
1607614500000|2020-12-10 15:35:00|1033.4|1028.4|1035.6|1030.6|1035.6|1030.6|1033|1028|117
1607614800000|2020-12-10 15:40:00|1035.5|1030.5|1035.7|1030.7|1036|1031|1033.7|1028.7|103
1607615100000|2020-12-10 15:45:00|1035.6|1030.6|1035.1|1030.1|1036.7|1031.7|1034.7|1029.7|119
1607615400000|2020-12-10 15:50:00|1035.2|1030.2|1035.8|1030.8|1038.2|1033.2|1035|1030|132
1607615700000|2020-12-10 15:55:00|1036|1031|1033.3|1028.3|1036.2|1031.2|1031.8|1026.8|151
1607616000000|2020-12-10 16:00:00|1033.5|1028.5|1031.2|1026.2|1033.5|1028.5|1029.2|1024.2|145
1607616300000|2020-12-10 16:05:00|1031.5|1026.5|1029|1024|1032.1|1027.1|1028.7|1023.7|164
1607616600000|2020-12-10 16:10:00|1029.1|1024.1|1028.4|1023.4|1029.7|1024.7|1027.8|1022.8|89
1607616900000|2020-12-10 16:15:00|1028.3|1023.3|1028.4|1023.4|1028.5|1023.5|1026|1021|140
1607617200000|2020-12-10 16:20:00|1028.2|1023.2|1031.3|1026.3|1031.5|1026.5|1027.3|1022.3|119
1607617500000|2020-12-10 16:25:00|1031.8|1026.8|1031.2|1026.2|1032.2|1027.2|1031.2|1026.2|83
1607617800000|2020-12-10 16:30:00|1031.3|1026.3|1031.1|1026.1|1032.6|1027.6|1031|1026|78
1607618100000|2020-12-10 16:35:00|1031.2|1026.2|1030.2|1025.2|1031.4|1026.4|1029.4|1024.4|60
1607618400000|2020-12-10 16:40:00|1030.1|1025.1|1033.2|1028.2|1033.2|1028.2|1029.8|1024.8|72
1607618700000|2020-12-10 16:45:00|1033.1|1028.1|1032|1027|1033.6|1028.6|1031.7|1026.7|90
1607619000000|2020-12-10 16:50:00|1031.8|1026.8|1029.8|1024.8|1032.2|1027.2|1029.8|1024.8|75
1607619300000|2020-12-10 16:55:00|1029.7|1024.7|1031.1|1026.1|1031.9|1026.9|1029.5|1024.5|77
1607619600000|2020-12-10 17:00:00|1030.9|1025.9|1031.7|1026.7|1031.7|1026.7|1030.2|1025.2|121
1607619900000|2020-12-10 17:05:00|1031.8|1026.8|1031.6|1026.6|1032.1|1027.1|1030.7|1025.7|56
1607620200000|2020-12-10 17:10:00|1031.7|1026.7|1032.1|1027.1|1032.9|1027.9|1031.7|1026.7|55
1607620500000|2020-12-10 17:15:00|1032.3|1027.3|1031.3|1026.3|1032.6|1027.6|1031.2|1026.2|49
1607620800000|2020-12-10 17:20:00|1031.4|1026.4|1030.7|1025.7|1031.4|1026.4|1029.8|1024.8|51
1607621100000|2020-12-10 17:25:00|1030.9|1025.9|1030.2|1025.2|1031.2|1026.2|1029.9|1024.9|55
1607621400000|2020-12-10 17:30:00|1030.1|1025.1|1028.1|1023.1|1030.6|1025.6|1027.8|1022.8|54
1607621700000|2020-12-10 17:35:00|1028|1023|1027.2|1022.2|1028|1023|1026.3|1021.3|45
1607622000000|2020-12-10 17:40:00|1027|1022|1026.7|1021.7|1027.7|1022.7|1026.3|1021.3|69
1607622300000|2020-12-10 17:45:00|1027|1022|1027.3|1022.3|1027.6|1022.6|1026.4|1021.4|57
1607622600000|2020-12-10 17:50:00|1027.2|1022.2|1028|1023|1028.7|1023.7|1026.8|1021.8|75
1607622900000|2020-12-10 17:55:00|1027.9|1022.9|1026.5|1021.5|1028.3|1023.3|1026.2|1021.2|127
1607623200000|2020-12-10 18:00:00|1026.6|1021.6|1023.2|1018.2|1026.6|1021.6|1022.6|1017.6|221
1607623500000|2020-12-10 18:05:00|1023.4|1018.4|1024.6|1019.6|1024.8|1019.8|1023.2|1018.2|64
1607623800000|2020-12-10 18:10:00|1024.7|1019.7|1025.3|1020.3|1026|1021|1024.5|1019.5|50
1607624100000|2020-12-10 18:15:00|1025.4|1020.4|1025.3|1020.3|1025.8|1020.8|1024.9|1019.9|73
1607624400000|2020-12-10 18:20:00|1025.2|1020.2|1024.9|1019.9|1025.4|1020.4|1024.9|1019.9|44
1607624700000|2020-12-10 18:25:00|1024.7|1019.7|1024.9|1019.9|1025.4|1020.4|1024.7|1019.7|55
1607625000000|2020-12-10 18:30:00|1025.1|1020.1|1025.2|1020.2|1025.3|1020.3|1024.8|1019.8|35
1607625300000|2020-12-10 18:35:00|1025.1|1020.1|1025.3|1020.3|1025.4|1020.4|1025|1020|72
1607625600000|2020-12-10 18:40:00|1025.4|1020.4|1025.4|1020.4|1025.5|1020.5|1025|1020|47
1607625900000|2020-12-10 18:45:00|1025.3|1020.3|1025.1|1020.1|1025.3|1020.3|1024.8|1019.8|29
1607626200000|2020-12-10 18:50:00|1025|1020|1025.7|1020.7|1025.7|1020.7|1024.8|1019.8|74
1607626500000|2020-12-10 18:55:00|1026|1021|1027|1022|1027|1022|1025.6|1020.6|42
1607626800000|2020-12-10 19:00:00|1027.1|1022.1|1026.9|1021.9|1027.6|1022.6|1026.5|1021.5|51
1607627100000|2020-12-10 19:05:00|1027|1022|1026.9|1021.9|1027.6|1022.6|1026.4|1021.4|40
1607627400000|2020-12-10 19:10:00|1026.7|1021.7|1027.5|1022.5|1027.9|1022.9|1026.7|1021.7|35
1607627700000|2020-12-10 19:15:00|1027.6|1022.6|1027.4|1022.4|1027.9|1022.9|1027.3|1022.3|43
1607628000000|2020-12-10 19:20:00|1027.5|1022.5|1028.2|1023.2|1028.2|1023.2|1027.4|1022.4|23
1607628300000|2020-12-10 19:25:00|1028.3|1023.3|1028.6|1023.6|1028.8|1023.8|1027.9|1022.9|27
1607628600000|2020-12-10 19:30:00|1028.7|1023.7|1029.3|1024.3|1030.1|1025.1|1028.6|1023.6|33
1607628900000|2020-12-10 19:35:00|1029.4|1024.4|1029.3|1024.3|1029.7|1024.7|1029.2|1024.2|23
1607629200000|2020-12-10 19:40:00|1029.7|1024.7|1030|1025|1030.2|1025.2|1029.4|1024.4|23
1607629500000|2020-12-10 19:45:00|1029.8|1024.8|1031|1026|1031.1|1026.1|1029.7|1024.7|44
1607629800000|2020-12-10 19:50:00|1030.9|1025.9|1030.7|1025.7|1031.2|1026.2|1030.5|1025.5|23
1607630100000|2020-12-10 19:55:00|1030.6|1025.6|1030.2|1025.2|1031.1|1026.1|1029.9|1024.9|40
1607630400000|2020-12-10 20:00:00|1030.4|1025.4|1031.3|1026.3|1031.4|1026.4|1030.2|1025.2|39
1607630700000|2020-12-10 20:05:00|1031.2|1026.2|1031.6|1026.6|1031.8|1026.8|1031.2|1026.2|21
1607631000000|2020-12-10 20:10:00|1031.7|1026.7|1032.4|1027.4|1032.4|1027.4|1031.5|1026.5|15
1607631300000|2020-12-10 20:15:00|1032.5|1027.5|1032.4|1027.4|1032.8|1027.8|1032.4|1027.4|25
1607631600000|2020-12-10 20:20:00|1032.6|1027.6|1032.9|1027.9|1032.9|1027.9|1032.6|1027.6|7
1607631900000|2020-12-10 20:25:00|1032.8|1027.8|1032.9|1027.9|1033.5|1028.5|1032.5|1027.5|32
1607632200000|2020-12-10 20:30:00|1032.8|1027.8|1033.2|1028.2|1033.2|1028.2|1032.2|1027.2|22
1607632500000|2020-12-10 20:35:00|1033.3|1028.3|1035.3|1030.3|1035.3|1030.3|1033.2|1028.2|47
1607632800000|2020-12-10 20:40:00|1035.4|1030.4|1036.4|1031.4|1037|1032|1035.3|1030.3|66
1607633100000|2020-12-10 20:45:00|1036.3|1031.3|1034.8|1029.8|1036.6|1031.6|1034.8|1029.8|32
1607633400000|2020-12-10 20:50:00|1034.9|1029.9|1036.7|1031.7|1037.1|1032.1|1034.9|1029.9|50
1607633700000|2020-12-10 20:55:00|1036.8|1031.8|1035.8|1030.8|1036.9|1031.9|1035.7|1030.7|69
1607634000000|2020-12-10 21:00:00|1036|1031|1036|1031|1036.5|1031.5|1035.3|1030.3|33
1607634300000|2020-12-10 21:05:00|1036.1|1031.1|1035.7|1030.7|1036.3|1031.3|1035.7|1030.7|15
1607634600000|2020-12-10 21:10:00|1035.4|1030.4|1033.8|1028.8|1035.4|1030.4|1033.8|1028.8|35
1607634900000|2020-12-10 21:15:00|1033.9|1028.9|1033.4|1028.4|1034|1029|1032.6|1027.6|21
1607635200000|2020-12-10 21:20:00|1033.5|1028.5|1034|1029|1034|1029|1033.5|1028.5|4
1607635500000|2020-12-10 21:25:00|1034.1|1029.1|1034.2|1029.2|1034.2|1029.2|1034.1|1029.1|2
1607635800000|2020-12-10 21:30:00|1034.4|1029.4|1034.4|1029.4|1034.5|1029.5|1034.2|1029.2|21
1607636100000|2020-12-10 21:35:00|1034.5|1029.5|1033.9|1028.9|1034.5|1029.5|1033.8|1028.8|6
1607636400000|2020-12-10 21:40:00|1033.8|1028.8|1033|1028|1033.9|1028.9|1032.9|1027.9|25
1607636700000|2020-12-10 21:45:00|1033.1|1028.1|1033.3|1028.3|1033.6|1028.6|1033|1028|14
1607637000000|2020-12-10 21:50:00|1033|1028|1032.5|1027.5|1033.2|1028.2|1032.1|1027.1|11
1607637300000|2020-12-10 21:55:00|1032.6|1027.6|1033.8|1028.8|1033.9|1028.9|1032.5|1027.5|28
1607641200000|2020-12-10 23:00:00|1040.6|1022.6|1034|1029|1041.5|1029|1033|1021.4|29
1607641500000|2020-12-10 23:05:00|1034.7|1029.7|1035.7|1030.7|1035.8|1030.8|1034.6|1029.6|19
1607641800000|2020-12-10 23:10:00|1035.6|1030.6|1035.5|1030.5|1035.7|1030.7|1034.4|1029.4|12
1607642100000|2020-12-10 23:15:00|1035.4|1030.4|1035|1030|1035.5|1030.5|1034.2|1029.2|20
1607642400000|2020-12-10 23:20:00|1034.8|1029.8|1035.9|1030.9|1035.9|1030.9|1033.6|1028.6|20
1607642700000|2020-12-10 23:25:00|1035.8|1030.8|1034|1029|1035.8|1030.8|1033.9|1028.9|27
1607643000000|2020-12-10 23:30:00|1034.1|1029.1|1033.4|1028.4|1034.2|1029.2|1033.2|1028.2|12
1607643300000|2020-12-10 23:35:00|1033.5|1028.5|1033.1|1028.1|1033.7|1028.7|1032.9|1027.9|16
1607643600000|2020-12-10 23:40:00|1032.7|1027.7|1033|1028|1033.5|1028.5|1032.4|1027.4|26
1607643900000|2020-12-10 23:45:00|1033.1|1028.1|1033.1|1028.1|1033.6|1028.6|1032.7|1027.7|30
1607644200000|2020-12-10 23:50:00|1033.2|1028.2|1033.6|1028.6|1034.1|1029.1|1033.2|1028.2|33
1607644500000|2020-12-10 23:55:00|1033.7|1028.7|1035.3|1030.3|1035.4|1030.4|1033.7|1028.7|32
1607644800000|2020-12-11 00:00:00|1035.4|1030.4|1036|1031|1036.1|1031.1|1035.2|1030.2|18
1607645100000|2020-12-11 00:05:00|1036.1|1031.1|1036.2|1031.2|1036.3|1031.3|1035.8|1030.8|28
1607645400000|2020-12-11 00:10:00|1036.3|1031.3|1035.7|1030.7|1036.6|1031.6|1035.7|1030.7|28
1607645700000|2020-12-11 00:15:00|1035.9|1030.9|1034.4|1029.4|1036|1031|1034.2|1029.2|24
1607646000000|2020-12-11 00:20:00|1034.2|1029.2|1033.4|1028.4|1034.5|1029.5|1033.4|1028.4|21
1607646300000|2020-12-11 00:25:00|1033.5|1028.5|1034.6|1029.6|1034.8|1029.8|1033.5|1028.5|36
1607646600000|2020-12-11 00:30:00|1034.7|1029.7|1034.1|1029.1|1034.8|1029.8|1034|1029|85
1607646900000|2020-12-11 00:35:00|1034|1029|1035.3|1030.3|1035.5|1030.5|1034|1029|52
1607647200000|2020-12-11 00:40:00|1035.4|1030.4|1035.1|1030.1|1035.5|1030.5|1034.8|1029.8|35
1607647500000|2020-12-11 00:45:00|1035.2|1030.2|1035.3|1030.3|1035.7|1030.7|1034.5|1029.5|33
1607647800000|2020-12-11 00:50:00|1035.5|1030.5|1034.9|1029.9|1035.8|1030.8|1034.6|1029.6|48
1607648100000|2020-12-11 00:55:00|1034.8|1029.8|1034.6|1029.6|1035.3|1030.3|1034.6|1029.6|63
1607648400000|2020-12-11 01:00:00|1034.2|1029.2|1036.2|1031.2|1036.6|1031.6|1034.1|1029.1|126
1607648700000|2020-12-11 01:05:00|1036.3|1031.3|1036|1031|1037.8|1032.8|1035.9|1030.9|125
1607649000000|2020-12-11 01:10:00|1035.9|1030.9|1035.8|1030.8|1036|1031|1034.5|1029.5|77
1607649300000|2020-12-11 01:15:00|1036.3|1031.3|1037.4|1032.4|1037.7|1032.7|1036|1031|79
1607649600000|2020-12-11 01:20:00|1037.5|1032.5|1038.3|1033.3|1039.7|1034.7|1037.4|1032.4|85
1607649900000|2020-12-11 01:25:00|1038.4|1033.4|1037.3|1032.3|1039|1034|1037|1032|98
1607650200000|2020-12-11 01:30:00|1037.4|1032.4|1036.9|1031.9|1037.6|1032.6|1036.3|1031.3|92
1607650500000|2020-12-11 01:35:00|1037|1032|1037.1|1032.1|1037.7|1032.7|1036.8|1031.8|39
1607650800000|2020-12-11 01:40:00|1037.2|1032.2|1038.4|1033.4|1038.4|1033.4|1037.2|1032.2|55
1607651100000|2020-12-11 01:45:00|1038.5|1033.5|1037.7|1032.7|1038.5|1033.5|1037.7|1032.7|28
1607651400000|2020-12-11 01:50:00|1038.1|1033.1|1039|1034|1039|1034|1037.7|1032.7|50
1607651700000|2020-12-11 01:55:00|1038.9|1033.9|1038.8|1033.8|1039.2|1034.2|1038.4|1033.4|62
1607652000000|2020-12-11 02:00:00|1038.9|1033.9|1036.3|1031.3|1038.9|1033.9|1029.2|1024.2|215
1607652300000|2020-12-11 02:05:00|1036.5|1031.5|1034|1029|1036.5|1031.5|1032.4|1027.4|134
1607652600000|2020-12-11 02:10:00|1033.9|1028.9|1034.2|1029.2|1035.9|1030.9|1033.7|1028.7|80
1607652900000|2020-12-11 02:15:00|1034.3|1029.3|1033.9|1028.9|1035|1030|1033.9|1028.9|60
1607653200000|2020-12-11 02:20:00|1034|1029|1035.2|1030.2|1035.8|1030.8|1034|1029|50
1607653500000|2020-12-11 02:25:00|1035.5|1030.5|1034.5|1029.5|1036|1031|1034.5|1029.5|39
1607653800000|2020-12-11 02:30:00|1034.8|1029.8|1033.2|1028.2|1034.8|1029.8|1031.8|1026.8|113
1607654100000|2020-12-11 02:35:00|1033.5|1028.5|1032.6|1027.6|1034.3|1029.3|1032|1027|73
1607654400000|2020-12-11 02:40:00|1032.5|1027.5|1033.8|1028.8|1033.8|1028.8|1032.4|1027.4|59
1607654700000|2020-12-11 02:45:00|1033.7|1028.7|1033.7|1028.7|1034.9|1029.9|1033.6|1028.6|40
1607655000000|2020-12-11 02:50:00|1033.6|1028.6|1034.6|1029.6|1035.5|1030.5|1033.5|1028.5|54
1607655300000|2020-12-11 02:55:00|1034.7|1029.7|1035.5|1030.5|1036|1031|1034.7|1029.7|43
1607655600000|2020-12-11 03:00:00|1035.4|1030.4|1035.7|1030.7|1035.9|1030.9|1035.4|1030.4|36
1607655900000|2020-12-11 03:05:00|1035.6|1030.6|1035.3|1030.3|1035.8|1030.8|1034.5|1029.5|51
1607656200000|2020-12-11 03:10:00|1035.2|1030.2|1033.9|1028.9|1035.3|1030.3|1033.7|1028.7|52
1607656500000|2020-12-11 03:15:00|1034|1029|1031.1|1026.1|1034.1|1029.1|1031.1|1026.1|66
1607656800000|2020-12-11 03:20:00|1031|1026|1032|1027|1033.3|1028.3|1031|1026|63
1607657100000|2020-12-11 03:25:00|1032.1|1027.1|1032|1027|1032.4|1027.4|1031.5|1026.5|43
1607657400000|2020-12-11 03:30:00|1031.9|1026.9|1032.9|1027.9|1033|1028|1031.5|1026.5|36
1607657700000|2020-12-11 03:35:00|1032.6|1027.6|1032.6|1027.6|1033|1028|1032.5|1027.5|16
1607658000000|2020-12-11 03:40:00|1032.7|1027.7|1033.2|1028.2|1034.4|1029.4|1032.6|1027.6|28
1607658300000|2020-12-11 03:45:00|1033.3|1028.3|1033.3|1028.3|1033.5|1028.5|1032.9|1027.9|25
1607658600000|2020-12-11 03:50:00|1033.2|1028.2|1033.5|1028.5|1033.7|1028.7|1032.9|1027.9|16
1607658900000|2020-12-11 03:55:00|1033.6|1028.6|1033.9|1028.9|1034.4|1029.4|1033.4|1028.4|19
1607659200000|2020-12-11 04:00:00|1033.7|1028.7|1034.2|1029.2|1034.4|1029.4|1033.7|1028.7|17
1607659500000|2020-12-11 04:05:00|1034.1|1029.1|1033.9|1028.9|1034.1|1029.1|1033.7|1028.7|15
1607659800000|2020-12-11 04:10:00|1033.8|1028.8|1033.5|1028.5|1033.9|1028.9|1033.5|1028.5|18
1607660100000|2020-12-11 04:15:00|1033.4|1028.4|1033.8|1028.8|1033.8|1028.8|1033.4|1028.4|15
1607660400000|2020-12-11 04:20:00|1034|1029|1034|1029|1034.1|1029.1|1033.5|1028.5|13
1607660700000|2020-12-11 04:25:00|1033.9|1028.9|1033.6|1028.6|1033.9|1028.9|1033.3|1028.3|10
1607661000000|2020-12-11 04:30:00|1033.7|1028.7|1034.1|1029.1|1034.1|1029.1|1033.5|1028.5|9
1607661300000|2020-12-11 04:35:00|1034|1029|1034.1|1029.1|1034.1|1029.1|1033.8|1028.8|17
1607661600000|2020-12-11 04:40:00|1034.2|1029.2|1034.4|1029.4|1034.6|1029.6|1034.2|1029.2|12
1607661900000|2020-12-11 04:45:00|1034.3|1029.3|1034.5|1029.5|1034.5|1029.5|1034|1029|29
1607662200000|2020-12-11 04:50:00|1034.4|1029.4|1033.9|1028.9|1034.4|1029.4|1033.7|1028.7|11
1607662500000|2020-12-11 04:55:00|1033.8|1028.8|1033.8|1028.8|1034|1029|1033.8|1028.8|5
1607662800000|2020-12-11 05:00:00|1033.9|1028.9|1034.6|1029.6|1034.6|1029.6|1033.8|1028.8|28
1607663100000|2020-12-11 05:05:00|1034.9|1029.9|1035.2|1030.2|1035.3|1030.3|1034.1|1029.1|26
1607663400000|2020-12-11 05:10:00|1035.1|1030.1|1035.2|1030.2|1035.5|1030.5|1034.9|1029.9|30
1607663700000|2020-12-11 05:15:00|1035.3|1030.3|1035.2|1030.2|1035.5|1030.5|1035|1030|13
1607664000000|2020-12-11 05:20:00|1035.4|1030.4|1034.7|1029.7|1035.5|1030.5|1034.5|1029.5|26
1607664300000|2020-12-11 05:25:00|1034.6|1029.6|1034.7|1029.7|1034.8|1029.8|1034.3|1029.3|23
1607664600000|2020-12-11 05:30:00|1034.8|1029.8|1034.6|1029.6|1035|1030|1034|1029|50
1607664900000|2020-12-11 05:35:00|1034.5|1029.5|1034.1|1029.1|1034.6|1029.6|1033.9|1028.9|13
1607665200000|2020-12-11 05:40:00|1034|1029|1032.3|1027.3|1034.1|1029.1|1032.3|1027.3|29
1607665500000|2020-12-11 05:45:00|1032.2|1027.2|1031.2|1026.2|1032.8|1027.8|1030.1|1025.1|58
1607665800000|2020-12-11 05:50:00|1031|1026|1031.3|1026.3|1031.5|1026.5|1030.9|1025.9|25
1607666100000|2020-12-11 05:55:00|1031.1|1026.1|1031.6|1026.6|1031.7|1026.7|1031|1026|16
1607666400000|2020-12-11 06:00:00|1031.7|1026.7|1031.1|1026.1|1031.9|1026.9|1030.7|1025.7|39
1607666700000|2020-12-11 06:05:00|1031|1026|1030.2|1025.2|1031.2|1026.2|1029.3|1024.3|71
1607667000000|2020-12-11 06:10:00|1030.1|1025.1|1029.7|1024.7|1030.7|1025.7|1029.6|1024.6|88
1607667300000|2020-12-11 06:15:00|1029.8|1024.8|1031|1026|1031|1026|1029.7|1024.7|63
1607667600000|2020-12-11 06:20:00|1031.1|1026.1|1032.3|1027.3|1032.5|1027.5|1030.9|1025.9|40
1607667900000|2020-12-11 06:25:00|1032.2|1027.2|1032.8|1027.8|1033|1028|1032.2|1027.2|24
1607668200000|2020-12-11 06:30:00|1033|1028|1032.9|1027.9|1033|1028|1032.6|1027.6|24
1607668500000|2020-12-11 06:35:00|1033.2|1028.2|1033.9|1028.9|1034|1029|1033.2|1028.2|39
1607668800000|2020-12-11 06:40:00|1034|1029|1034|1029|1034.2|1029.2|1033.8|1028.8|20
1607669100000|2020-12-11 06:45:00|1033.9|1028.9|1034.3|1029.3|1034.3|1029.3|1033.9|1028.9|8
1607669400000|2020-12-11 06:50:00|1034.4|1029.4|1033.7|1028.7|1034.8|1029.8|1033.5|1028.5|35
1607669700000|2020-12-11 06:55:00|1033.8|1028.8|1033.5|1028.5|1034.4|1029.4|1033.3|1028.3|28
1607670000000|2020-12-11 07:00:00|1033.4|1028.4|1034.8|1029.8|1034.9|1029.9|1033.3|1028.3|41
1607670300000|2020-12-11 07:05:00|1034.7|1029.7|1034.7|1029.7|1034.9|1029.9|1034.5|1029.5|33
1607670600000|2020-12-11 07:10:00|1034.6|1029.6|1037.1|1032.1|1037.1|1032.1|1034.6|1029.6|31
1607670900000|2020-12-11 07:15:00|1037|1032|1036.1|1031.1|1037|1032|1035.4|1030.4|48
1607671200000|2020-12-11 07:20:00|1035.7|1030.7|1034.7|1029.7|1035.7|1030.7|1034.6|1029.6|11
1607671500000|2020-12-11 07:25:00|1034.6|1029.6|1034.4|1029.4|1034.7|1029.7|1033.7|1028.7|44
1607671800000|2020-12-11 07:30:00|1034.3|1029.3|1032.7|1027.7|1034.3|1029.3|1032.6|1027.6|50
1607672100000|2020-12-11 07:35:00|1032.8|1027.8|1032.1|1027.1|1032.8|1027.8|1031.8|1026.8|42
1607672400000|2020-12-11 07:40:00|1032|1027|1030.9|1025.9|1032.4|1027.4|1030.6|1025.6|35
1607672700000|2020-12-11 07:45:00|1030.8|1025.8|1031.7|1026.7|1032.4|1027.4|1029.9|1024.9|88
1607673000000|2020-12-11 07:50:00|1031.6|1026.6|1031|1026|1032.2|1027.2|1030.8|1025.8|44
1607673300000|2020-12-11 07:55:00|1031.2|1026.2|1030.8|1025.8|1031.4|1026.4|1030.1|1025.1|69
1607673600000|2020-12-11 08:00:00|1031.1|1026.1|1032.7|1027.7|1033|1028|1030|1025|93
1607673900000|2020-12-11 08:05:00|1032.2|1027.2|1033.2|1028.2|1033.9|1028.9|1031.4|1026.4|88
1607674200000|2020-12-11 08:10:00|1033.3|1028.3|1031.7|1026.7|1033.7|1028.7|1031.7|1026.7|56
1607674500000|2020-12-11 08:15:00|1031.6|1026.6|1029.3|1024.3|1031.6|1026.6|1029|1024|76
1607674800000|2020-12-11 08:20:00|1029.2|1024.2|1027.2|1022.2|1029.6|1024.6|1027.2|1022.2|93
1607675100000|2020-12-11 08:25:00|1027.1|1022.1|1028.1|1023.1|1028.7|1023.7|1026.5|1021.5|91
1607675400000|2020-12-11 08:30:00|1028.2|1023.2|1028.1|1023.1|1028.8|1023.8|1027.5|1022.5|125
1607675700000|2020-12-11 08:35:00|1028.3|1023.3|1027.3|1022.3|1029.1|1024.1|1027.1|1022.1|94
1607676000000|2020-12-11 08:40:00|1027.2|1022.2|1027.3|1022.3|1027.7|1022.7|1027|1022|68
1607676300000|2020-12-11 08:45:00|1027.2|1022.2|1026.2|1021.2|1027.3|1022.3|1026.1|1021.1|72
1607676600000|2020-12-11 08:50:00|1026.3|1021.3|1024.9|1019.9|1026.7|1021.7|1024.9|1019.9|45
1607676900000|2020-12-11 08:55:00|1024.6|1019.6|1024.8|1019.8|1025.1|1020.1|1024.1|1019.1|74
1607677200000|2020-12-11 09:00:00|1024.6|1019.6|1028.5|1023.5|1028.9|1023.9|1024.6|1019.6|117
1607677500000|2020-12-11 09:05:00|1028.4|1023.4|1026.3|1021.3|1028.9|1023.9|1026.3|1021.3|64
1607677800000|2020-12-11 09:10:00|1026.5|1021.5|1026.1|1021.1|1026.6|1021.6|1025.2|1020.2|86
1607678100000|2020-12-11 09:15:00|1026|1021|1026.5|1021.5|1028.1|1023.1|1026|1021|76
1607678400000|2020-12-11 09:20:00|1026.4|1021.4|1026.4|1021.4|1027.4|1022.4|1025.9|1020.9|49
1607678700000|2020-12-11 09:25:00|1026.2|1021.2|1027|1022|1027.7|1022.7|1026.1|1021.1|43
1607679000000|2020-12-11 09:30:00|1026.3|1021.3|1027.1|1022.1|1027.8|1022.8|1026|1021|83
1607679300000|2020-12-11 09:35:00|1027.2|1022.2|1027.5|1022.5|1027.7|1022.7|1026.6|1021.6|45
1607679600000|2020-12-11 09:40:00|1027.4|1022.4|1026.9|1021.9|1027.4|1022.4|1026.2|1021.2|37
1607679900000|2020-12-11 09:45:00|1026.8|1021.8|1025.8|1020.8|1027.3|1022.3|1025.7|1020.7|47
1607680200000|2020-12-11 09:50:00|1025.9|1020.9|1023.9|1018.9|1025.9|1020.9|1023.9|1018.9|67
1607680500000|2020-12-11 09:55:00|1023.8|1018.8|1022|1017|1024|1019|1021.4|1016.4|69
1607680800000|2020-12-11 10:00:00|1022.2|1017.2|1024.4|1019.4|1025|1020|1021.8|1016.8|144
1607681100000|2020-12-11 10:05:00|1024.3|1019.3|1023.8|1018.8|1024.6|1019.6|1023.5|1018.5|67
1607681400000|2020-12-11 10:10:00|1023.7|1018.7|1024|1019|1024.7|1019.7|1023.4|1018.4|58
1607681700000|2020-12-11 10:15:00|1023.7|1018.7|1025.3|1020.3|1025.9|1020.9|1023.4|1018.4|79
1607682000000|2020-12-11 10:20:00|1025.2|1020.2|1024.6|1019.6|1026.1|1021.1|1024.5|1019.5|106
1607682300000|2020-12-11 10:25:00|1024.7|1019.7|1025.4|1020.4|1026.8|1021.8|1024.7|1019.7|68
1607682600000|2020-12-11 10:30:00|1025.3|1020.3|1025.6|1020.6|1026.6|1021.6|1025.3|1020.3|83
1607682900000|2020-12-11 10:35:00|1025.5|1020.5|1024.6|1019.6|1025.8|1020.8|1024.1|1019.1|77
1607683200000|2020-12-11 10:40:00|1024.3|1019.3|1024.3|1019.3|1024.9|1019.9|1024.1|1019.1|71
1607683500000|2020-12-11 10:45:00|1024.2|1019.2|1024.1|1019.1|1024.2|1019.2|1023.4|1018.4|48
1607683800000|2020-12-11 10:50:00|1023.9|1018.9|1023.7|1018.7|1024.8|1019.8|1023.6|1018.6|37
1607684100000|2020-12-11 10:55:00|1023.6|1018.6|1021.1|1016.1|1023.7|1018.7|1020.9|1015.9|63
1607684400000|2020-12-11 11:00:00|1020.9|1015.9|1020.9|1015.9|1021.5|1016.5|1019.9|1014.9|116
1607684700000|2020-12-11 11:05:00|1021.2|1016.2|1019.1|1014.1|1021.4|1016.4|1018|1013|135
1607685000000|2020-12-11 11:10:00|1019|1014|1016.2|1011.2|1019|1014|1015.6|1010.6|115
1607685300000|2020-12-11 11:15:00|1016.1|1011.1|1017.5|1012.5|1018.2|1013.2|1016.1|1011.1|127
1607685600000|2020-12-11 11:20:00|1017.4|1012.4|1016.6|1011.6|1017.8|1012.8|1016.3|1011.3|89
1607685900000|2020-12-11 11:25:00|1016.7|1011.7|1009|1004|1017.4|1012.4|1008.8|1003.8|176
1607686200000|2020-12-11 11:30:00|1008.9|1003.9|1012.8|1007.8|1013.4|1008.4|1008.6|1003.6|156
1607686500000|2020-12-11 11:35:00|1013.1|1008.1|1014.2|1009.2|1015.2|1010.2|1012.7|1007.7|122
1607686800000|2020-12-11 11:40:00|1014.4|1009.4|1014.1|1009.1|1015.2|1010.2|1013.4|1008.4|118
1607687100000|2020-12-11 11:45:00|1014|1009|1013.8|1008.8|1015.1|1010.1|1013|1008|117
1607687400000|2020-12-11 11:50:00|1013.7|1008.7|1013|1008|1014.2|1009.2|1012.9|1007.9|100
1607687700000|2020-12-11 11:55:00|1013.1|1008.1|1014.6|1009.6|1015.1|1010.1|1012.5|1007.5|99
1607688000000|2020-12-11 12:00:00|1014.5|1009.5|1017.9|1012.9|1019.8|1014.8|1012.7|1007.7|175
1607688300000|2020-12-11 12:05:00|1017.8|1012.8|1016.1|1011.1|1018.1|1013.1|1015.3|1010.3|60
1607688600000|2020-12-11 12:10:00|1015.9|1010.9|1014.3|1009.3|1015.9|1010.9|1013.9|1008.9|63
1607688900000|2020-12-11 12:15:00|1014.6|1009.6|1012.8|1007.8|1015.1|1010.1|1012.6|1007.6|81
1607689200000|2020-12-11 12:20:00|1012.9|1007.9|1010.1|1005.1|1013|1008|1010|1005|113
1607689500000|2020-12-11 12:25:00|1010.2|1005.2|1009.7|1004.7|1011.3|1006.3|1009.4|1004.4|88
1607689800000|2020-12-11 12:30:00|1010|1005|1011.4|1006.4|1011.6|1006.6|1009.6|1004.6|101
1607690100000|2020-12-11 12:35:00|1011.5|1006.5|1013|1008|1013.3|1008.3|1011|1006|67
1607690400000|2020-12-11 12:40:00|1013.2|1008.2|1013.4|1008.4|1014.2|1009.2|1012.9|1007.9|54
1607690700000|2020-12-11 12:45:00|1013.6|1008.6|1016.2|1011.2|1016.3|1011.3|1013.4|1008.4|89
1607691000000|2020-12-11 12:50:00|1016.3|1011.3|1015.3|1010.3|1017.5|1012.5|1015.3|1010.3|60
1607691300000|2020-12-11 12:55:00|1015.4|1010.4|1016.1|1011.1|1016.3|1011.3|1014.8|1009.8|41
1607691600000|2020-12-11 13:00:00|1016.3|1011.3|1012.2|1007.2|1016.7|1011.7|1011.9|1006.9|150
1607691900000|2020-12-11 13:05:00|1012.3|1007.3|1010.9|1005.9|1012.7|1007.7|1010.4|1005.4|155
1607692200000|2020-12-11 13:10:00|1010.8|1005.8|1010.7|1005.7|1012.7|1007.7|1010.4|1005.4|123
1607692500000|2020-12-11 13:15:00|1010.8|1005.8|1010.6|1005.6|1011.2|1006.2|1009.5|1004.5|111
1607692800000|2020-12-11 13:20:00|1009.7|1004.7|1010.3|1005.3|1010.8|1005.8|1007.1|1002.1|200
1607693100000|2020-12-11 13:25:00|1010.4|1005.4|1012.2|1007.2|1012.9|1007.9|1010.2|1005.2|174
1607693400000|2020-12-11 13:30:00|1012.3|1007.3|1013.5|1008.5|1015.4|1010.4|1012.1|1007.1|153
1607693700000|2020-12-11 13:35:00|1013.6|1008.6|1016.4|1011.4|1016.4|1011.4|1013.3|1008.3|174
1607694000000|2020-12-11 13:40:00|1016.5|1011.5|1014.4|1009.4|1016.8|1011.8|1013.6|1008.6|118
1607694300000|2020-12-11 13:45:00|1014.5|1009.5|1016.2|1011.2|1016.6|1011.6|1014.1|1009.1|83
1607694600000|2020-12-11 13:50:00|1016.3|1011.3|1016.4|1011.4|1016.9|1011.9|1015.3|1010.3|124
1607694900000|2020-12-11 13:55:00|1016.5|1011.5|1017.8|1012.8|1018|1013|1016.4|1011.4|149
1607695200000|2020-12-11 14:00:00|1017.2|1012.2|1014.5|1009.5|1017.8|1012.8|1013.1|1008.1|113
1607695500000|2020-12-11 14:05:00|1014.4|1009.4|1013.7|1008.7|1014.9|1009.9|1012.6|1007.6|74
1607695800000|2020-12-11 14:10:00|1013.9|1008.9|1015.1|1010.1|1015.4|1010.4|1013.1|1008.1|101
1607696100000|2020-12-11 14:15:00|1015.2|1010.2|1015.2|1010.2|1017|1012|1014.4|1009.4|134
1607696400000|2020-12-11 14:20:00|1015.4|1010.4|1013.5|1008.5|1016|1011|1013.4|1008.4|86
1607696700000|2020-12-11 14:25:00|1013.6|1008.6|1013.1|1008.1|1014|1009|1012.5|1007.5|157
1607697000000|2020-12-11 14:30:00|1012.8|1007.8|1011.2|1006.2|1012.8|1007.8|1010.1|1005.1|175
1607697300000|2020-12-11 14:35:00|1011.3|1006.3|1010.8|1005.8|1012.8|1007.8|1010.6|1005.6|107
1607697600000|2020-12-11 14:40:00|1010.6|1005.6|1006.6|1001.6|1010.6|1005.6|1006.6|1001.6|158
1607697900000|2020-12-11 14:45:00|1005.9|1000.9|1007.7|1002.7|1007.7|1002.7|1004.7|999.7|197
1607698200000|2020-12-11 14:50:00|1006.9|1001.9|1008.6|1003.6|1009.1|1004.1|1003.9|998.9|188
1607698500000|2020-12-11 14:55:00|1008.5|1003.5|1011.9|1006.9|1012|1007|1006.8|1001.8|130
1607698800000|2020-12-11 15:00:00|1011.8|1006.8|1014.9|1009.9|1015|1010|1011.1|1006.1|238
1607699100000|2020-12-11 15:05:00|1015.2|1010.2|1018.2|1013.2|1018.8|1013.8|1014.9|1009.9|144
1607699400000|2020-12-11 15:10:00|1018.3|1013.3|1023.6|1018.6|1023.8|1018.8|1018.3|1013.3|131
1607699700000|2020-12-11 15:15:00|1023.5|1018.5|1023.7|1018.7|1024.9|1019.9|1020.7|1015.7|220
1607700000000|2020-12-11 15:20:00|1023.8|1018.8|1025.2|1020.2|1026.7|1021.7|1022.5|1017.5|143
1607700300000|2020-12-11 15:25:00|1025.3|1020.3|1024.3|1019.3|1025.6|1020.6|1022.6|1017.6|149
1607700600000|2020-12-11 15:30:00|1024.4|1019.4|1024|1019|1024.6|1019.6|1023.5|1018.5|81
1607700900000|2020-12-11 15:35:00|1023.7|1018.7|1020.1|1015.1|1024.1|1019.1|1019.3|1014.3|144
1607701200000|2020-12-11 15:40:00|1020|1015|1021.1|1016.1|1022.9|1017.9|1019.9|1014.9|112
1607701500000|2020-12-11 15:45:00|1020.7|1015.7|1020.6|1015.6|1021|1016|1019.3|1014.3|90
1607701800000|2020-12-11 15:50:00|1020.7|1015.7|1019.6|1014.6|1021.4|1016.4|1019.6|1014.6|78
1607702100000|2020-12-11 15:55:00|1019.3|1014.3|1018.2|1013.2|1019.3|1014.3|1016.9|1011.9|100
1607702400000|2020-12-11 16:00:00|1018.3|1013.3|1021.4|1016.4|1021.5|1016.5|1017.6|1012.6|86
1607702700000|2020-12-11 16:05:00|1021.5|1016.5|1022.5|1017.5|1023.4|1018.4|1020.7|1015.7|90
1607703000000|2020-12-11 16:10:00|1022.6|1017.6|1023|1018|1023.7|1018.7|1021.8|1016.8|76
1607703300000|2020-12-11 16:15:00|1022.9|1017.9|1023.3|1018.3|1023.9|1018.9|1022.3|1017.3|60
1607703600000|2020-12-11 16:20:00|1023.2|1018.2|1021.4|1016.4|1023.7|1018.7|1021|1016|58
1607703900000|2020-12-11 16:25:00|1021.5|1016.5|1021.4|1016.4|1022.4|1017.4|1021|1016|64
1607704200000|2020-12-11 16:30:00|1021.1|1016.1|1018.9|1013.9|1021.4|1016.4|1017.5|1012.5|84
1607704500000|2020-12-11 16:35:00|1018.8|1013.8|1018|1013|1018.8|1013.8|1017.5|1012.5|55
1607704800000|2020-12-11 16:40:00|1017.9|1012.9|1018.1|1013.1|1018.3|1013.3|1017|1012|82
1607705100000|2020-12-11 16:45:00|1018.2|1013.2|1014.6|1009.6|1018.4|1013.4|1014.4|1009.4|85
1607705400000|2020-12-11 16:50:00|1014.4|1009.4|1014.3|1009.3|1015.1|1010.1|1012.8|1007.8|104
1607705700000|2020-12-11 16:55:00|1014.2|1009.2|1014.6|1009.6|1014.6|1009.6|1012.8|1007.8|79
1607706000000|2020-12-11 17:00:00|1014.7|1009.7|1014.2|1009.2|1015|1010|1013.5|1008.5|63
1607706300000|2020-12-11 17:05:00|1014.1|1009.1|1013.3|1008.3|1014.6|1009.6|1013.1|1008.1|56
1607706600000|2020-12-11 17:10:00|1013.4|1008.4|1016|1011|1016.2|1011.2|1012.3|1007.3|88
1607706900000|2020-12-11 17:15:00|1016.1|1011.1|1014.8|1009.8|1016.1|1011.1|1014.5|1009.5|54
1607707200000|2020-12-11 17:20:00|1014.6|1009.6|1015.6|1010.6|1015.8|1010.8|1014.3|1009.3|41
1607707500000|2020-12-11 17:25:00|1015.5|1010.5|1016.2|1011.2|1016.7|1011.7|1015.1|1010.1|42
1607707800000|2020-12-11 17:30:00|1016.4|1011.4|1016.6|1011.6|1016.9|1011.9|1015.2|1010.2|45
1607708100000|2020-12-11 17:35:00|1016.5|1011.5|1016|1011|1016.8|1011.8|1015.9|1010.9|36
1607708400000|2020-12-11 17:40:00|1016.2|1011.2|1017.2|1012.2|1017.3|1012.3|1015.6|1010.6|68
1607708700000|2020-12-11 17:45:00|1017|1012|1016.6|1011.6|1017.4|1012.4|1016|1011|68
1607709000000|2020-12-11 17:50:00|1016.7|1011.7|1019.4|1014.4|1019.6|1014.6|1016.7|1011.7|56
1607709300000|2020-12-11 17:55:00|1019.2|1014.2|1018|1013|1019.5|1014.5|1017.8|1012.8|57
1607709600000|2020-12-11 18:00:00|1017.8|1012.8|1018.4|1013.4|1019.2|1014.2|1016.3|1011.3|173
1607709900000|2020-12-11 18:05:00|1018.5|1013.5|1019.3|1014.3|1019.7|1014.7|1017.9|1012.9|50
1607710200000|2020-12-11 18:10:00|1019.4|1014.4|1018.5|1013.5|1019.6|1014.6|1018.5|1013.5|64
1607710500000|2020-12-11 18:15:00|1018.6|1013.6|1018|1013|1018.8|1013.8|1017.6|1012.6|46
1607710800000|2020-12-11 18:20:00|1017.9|1012.9|1017.7|1012.7|1018.1|1013.1|1017.5|1012.5|28
1607711100000|2020-12-11 18:25:00|1017.6|1012.6|1018.4|1013.4|1018.4|1013.4|1017.6|1012.6|28
1607711400000|2020-12-11 18:30:00|1018.3|1013.3|1018.5|1013.5|1018.7|1013.7|1017.9|1012.9|32
1607711700000|2020-12-11 18:35:00|1018.9|1013.9|1018.7|1013.7|1019.3|1014.3|1018.6|1013.6|50
1607712000000|2020-12-11 18:40:00|1018.8|1013.8|1018.4|1013.4|1018.8|1013.8|1018.2|1013.2|15
1607712300000|2020-12-11 18:45:00|1018.5|1013.5|1018.7|1013.7|1018.9|1013.9|1017.9|1012.9|45
1607712600000|2020-12-11 18:50:00|1018.8|1013.8|1018.8|1013.8|1018.8|1013.8|1018.2|1013.2|34
1607712900000|2020-12-11 18:55:00|1018.9|1013.9|1019.3|1014.3|1019.3|1014.3|1018.7|1013.7|46
1607713200000|2020-12-11 19:00:00|1019.4|1014.4|1018.4|1013.4|1019.4|1014.4|1018.3|1013.3|45
1607713500000|2020-12-11 19:05:00|1018.6|1013.6|1017.2|1012.2|1019.1|1014.1|1017|1012|59
1607713800000|2020-12-11 19:10:00|1017|1012|1017.1|1012.1|1017.3|1012.3|1016.9|1011.9|23
1607714100000|2020-12-11 19:15:00|1017|1012|1017.9|1012.9|1018.2|1013.2|1017|1012|34
1607714400000|2020-12-11 19:20:00|1017.8|1012.8|1017.9|1012.9|1018.1|1013.1|1017.7|1012.7|21
1607714700000|2020-12-11 19:25:00|1018|1013|1017.4|1012.4|1018|1013|1017.2|1012.2|53
1607715000000|2020-12-11 19:30:00|1017.1|1012.1|1017.7|1012.7|1017.9|1012.9|1017.1|1012.1|30
1607715300000|2020-12-11 19:35:00|1017.8|1012.8|1017.5|1012.5|1018.2|1013.2|1017.3|1012.3|23
1607715600000|2020-12-11 19:40:00|1017.4|1012.4|1017.3|1012.3|1017.5|1012.5|1017.3|1012.3|16
1607715900000|2020-12-11 19:45:00|1017.1|1012.1|1015.8|1010.8|1017.1|1012.1|1015.6|1010.6|28
1607716200000|2020-12-11 19:50:00|1015.7|1010.7|1015.5|1010.5|1016.2|1011.2|1015.4|1010.4|39
1607716500000|2020-12-11 19:55:00|1015.4|1010.4|1016|1011|1016|1011|1015.3|1010.3|40
1607716800000|2020-12-11 20:00:00|1016.2|1011.2|1016.1|1011.1|1016.9|1011.9|1016.1|1011.1|33
1607717100000|2020-12-11 20:05:00|1015.6|1010.6|1015.9|1010.9|1015.9|1010.9|1015.6|1010.6|9
1607717400000|2020-12-11 20:10:00|1016.1|1011.1|1015.8|1010.8|1016.2|1011.2|1015.6|1010.6|22
1607717700000|2020-12-11 20:15:00|1016.1|1011.1|1016.3|1011.3|1016.3|1011.3|1015.8|1010.8|49
1607718000000|2020-12-11 20:20:00|1016.2|1011.2|1016.3|1011.3|1016.5|1011.5|1016.1|1011.1|46
1607718300000|2020-12-11 20:25:00|1016.4|1011.4|1017|1012|1017|1012|1016.3|1011.3|27
1607718600000|2020-12-11 20:30:00|1016.9|1011.9|1016.2|1011.2|1016.9|1011.9|1016.1|1011.1|20
1607718900000|2020-12-11 20:35:00|1016|1011|1016.6|1011.6|1016.6|1011.6|1016|1011|14
1607719200000|2020-12-11 20:40:00|1016.4|1011.4|1016.1|1011.1|1016.5|1011.5|1016|1011|26
1607719800000|2020-12-11 20:50:00|1016.3|1011.3|1017.5|1012.5|1017.5|1012.5|1016.3|1011.3|18
1607720100000|2020-12-11 20:55:00|1017.4|1012.4|1016.3|1011.3|1017.4|1012.4|1016.1|1011.1|43
1607720400000|2020-12-11 21:00:00|1016.2|1011.2|1016.3|1011.3|1016.4|1011.4|1015.8|1010.8|25
1607720700000|2020-12-11 21:05:00|1015.7|1010.7|1016.2|1011.2|1016.2|1011.2|1015.7|1010.7|10
1607721000000|2020-12-11 21:10:00|1016.3|1011.3|1016.2|1011.2|1016.5|1011.5|1016.2|1011.2|15
1607721300000|2020-12-11 21:15:00|1016.1|1011.1|1015.5|1010.5|1016.1|1011.1|1015.5|1010.5|8
1607721600000|2020-12-11 21:20:00|1015.3|1010.3|1015.4|1010.4|1015.5|1010.5|1015.2|1010.2|15
1607721900000|2020-12-11 21:25:00|1015.5|1010.5|1015.8|1010.8|1015.8|1010.8|1015.1|1010.1|31
1607722200000|2020-12-11 21:30:00|1015.7|1010.7|1015.6|1010.6|1015.9|1010.9|1015.5|1010.5|20
1607722500000|2020-12-11 21:35:00|1015.5|1010.5|1015.7|1010.7|1015.7|1010.7|1015.1|1010.1|17
1607722800000|2020-12-11 21:40:00|1015.6|1010.6|1015.1|1010.1|1015.8|1010.8|1015.1|1010.1|23
1607723100000|2020-12-11 21:45:00|1015.2|1010.2|1015.2|1010.2|1015.3|1010.3|1014.9|1009.9|16
1607723400000|2020-12-11 21:50:00|1015.1|1010.1|1014.5|1009.5|1015.7|1010.7|1014.3|1009.3|35
1607723700000|2020-12-11 21:55:00|1014.1|1009.1|1018.7|1004.2|1019.2|1009.9|1013.7|1004|39
1607900400000|2020-12-13 23:00:00|1025|1007|1018.9|1013.9|1025.1|1013.9|1016.6|1004.9|111
1607900700000|2020-12-13 23:05:00|1018.6|1013.6|1019.5|1014.5|1019.8|1014.8|1018.6|1013.6|83
1607901000000|2020-12-13 23:10:00|1019.4|1014.4|1019.3|1014.3|1019.4|1014.4|1017.5|1012.5|67
1607901300000|2020-12-13 23:15:00|1019.2|1014.2|1019.9|1014.9|1021|1016|1018.7|1013.7|69
1607901600000|2020-12-13 23:20:00|1019.8|1014.8|1019.6|1014.6|1020.6|1015.6|1019.4|1014.4|23
1607901900000|2020-12-13 23:25:00|1019.7|1014.7|1020.2|1015.2|1021.5|1016.5|1019.7|1014.7|49
1607902200000|2020-12-13 23:30:00|1020.3|1015.3|1020.8|1015.8|1020.9|1015.9|1020.3|1015.3|30
1607902500000|2020-12-13 23:35:00|1020.9|1015.9|1020.6|1015.6|1021.3|1016.3|1020.6|1015.6|21
1607902800000|2020-12-13 23:40:00|1020.5|1015.5|1021|1016|1021|1016|1020.4|1015.4|40
1607903100000|2020-12-13 23:45:00|1020.8|1015.8|1020.9|1015.9|1021.2|1016.2|1020.6|1015.6|22
1607903400000|2020-12-13 23:50:00|1020.8|1015.8|1021.9|1016.9|1022.1|1017.1|1020.8|1015.8|36
1607903700000|2020-12-13 23:55:00|1022|1017|1022|1017|1022.5|1017.5|1021.9|1016.9|15
1607904000000|2020-12-14 00:00:00|1022.2|1017.2|1021|1016|1022.2|1017.2|1020.8|1015.8|43
1607904300000|2020-12-14 00:05:00|1020.8|1015.8|1021.2|1016.2|1021.3|1016.3|1020|1015|35
1607904600000|2020-12-14 00:10:00|1021.3|1016.3|1021.4|1016.4|1022.1|1017.1|1021|1016|41
1607904900000|2020-12-14 00:15:00|1021.5|1016.5|1021.6|1016.6|1021.8|1016.8|1021.1|1016.1|33
1607905200000|2020-12-14 00:20:00|1021.4|1016.4|1022.2|1017.2|1022.2|1017.2|1021.2|1016.2|33
1607905500000|2020-12-14 00:25:00|1021.9|1016.9|1021.3|1016.3|1022|1017|1021|1016|51
1607905800000|2020-12-14 00:30:00|1021.4|1016.4|1021.3|1016.3|1021.8|1016.8|1021.3|1016.3|17
1607906100000|2020-12-14 00:35:00|1021.2|1016.2|1020.4|1015.4|1021.2|1016.2|1020.1|1015.1|25
1607906400000|2020-12-14 00:40:00|1020.5|1015.5|1021.1|1016.1|1021.1|1016.1|1020|1015|49
1607906700000|2020-12-14 00:45:00|1021|1016|1020.9|1015.9|1021|1016|1020.6|1015.6|9
1607907000000|2020-12-14 00:50:00|1021.2|1016.2|1019.1|1014.1|1021.2|1016.2|1019|1014|52
1607907300000|2020-12-14 00:55:00|1019|1014|1017.6|1012.6|1019.3|1014.3|1017.6|1012.6|79
1607907600000|2020-12-14 01:00:00|1017.3|1012.3|1016.9|1011.9|1019.5|1014.5|1016.8|1011.8|209
1607907900000|2020-12-14 01:05:00|1016.8|1011.8|1016.8|1011.8|1018|1013|1016.6|1011.6|96
1607908200000|2020-12-14 01:10:00|1016.9|1011.9|1017|1012|1018.2|1013.2|1016.4|1011.4|111
1607908500000|2020-12-14 01:15:00|1017.1|1012.1|1020|1015|1020.6|1015.6|1016.8|1011.8|127
1607908800000|2020-12-14 01:20:00|1020.1|1015.1|1021.3|1016.3|1022.1|1017.1|1019.6|1014.6|97
1607909100000|2020-12-14 01:25:00|1021.4|1016.4|1021.4|1016.4|1022.4|1017.4|1021.3|1016.3|108
1607909400000|2020-12-14 01:30:00|1021.3|1016.3|1020.7|1015.7|1021.3|1016.3|1020.2|1015.2|95
1607909700000|2020-12-14 01:35:00|1020.8|1015.8|1021.3|1016.3|1021.3|1016.3|1020.3|1015.3|91
1607910000000|2020-12-14 01:40:00|1021.1|1016.1|1020.5|1015.5|1021.4|1016.4|1019.9|1014.9|62
1607910300000|2020-12-14 01:45:00|1020.4|1015.4|1020.8|1015.8|1021|1016|1020|1015|46
1607910600000|2020-12-14 01:50:00|1020.6|1015.6|1020.1|1015.1|1021.4|1016.4|1019.8|1014.8|95
1607910900000|2020-12-14 01:55:00|1020.2|1015.2|1020.5|1015.5|1020.8|1015.8|1020|1015|32
1607911200000|2020-12-14 02:00:00|1020.7|1015.7|1020.1|1015.1|1021.2|1016.2|1019.5|1014.5|71
1607911500000|2020-12-14 02:05:00|1019.9|1014.9|1020.6|1015.6|1020.7|1015.7|1019.3|1014.3|43
1607911800000|2020-12-14 02:10:00|1020.7|1015.7|1019.7|1014.7|1020.7|1015.7|1019.6|1014.6|54
1607912100000|2020-12-14 02:15:00|1019.8|1014.8|1020.1|1015.1|1020.5|1015.5|1019.8|1014.8|50
1607912400000|2020-12-14 02:20:00|1020.2|1015.2|1020|1015|1020.6|1015.6|1019.9|1014.9|53
1607912700000|2020-12-14 02:25:00|1019.9|1014.9|1019.6|1014.6|1020.2|1015.2|1019.5|1014.5|33
1607913000000|2020-12-14 02:30:00|1019.5|1014.5|1020|1015|1020.2|1015.2|1019.2|1014.2|60
1607913300000|2020-12-14 02:35:00|1020.2|1015.2|1020.9|1015.9|1020.9|1015.9|1019.9|1014.9|51
1607913600000|2020-12-14 02:40:00|1021|1016|1021|1016|1021.2|1016.2|1020.8|1015.8|36
1607913900000|2020-12-14 02:45:00|1021.1|1016.1|1021|1016|1021.2|1016.2|1020.8|1015.8|47
1607914200000|2020-12-14 02:50:00|1021.1|1016.1|1021.5|1016.5|1021.6|1016.6|1020.8|1015.8|69
1607914500000|2020-12-14 02:55:00|1021.6|1016.6|1022.3|1017.3|1022.4|1017.4|1021.3|1016.3|19
1607914800000|2020-12-14 03:00:00|1022.2|1017.2|1022.3|1017.3|1022.9|1017.9|1022|1017|41
1607915100000|2020-12-14 03:05:00|1022.4|1017.4|1021.7|1016.7|1022.4|1017.4|1021.6|1016.6|21
1607915400000|2020-12-14 03:10:00|1021.2|1016.2|1021.3|1016.3|1021.5|1016.5|1020.8|1015.8|50
1607915700000|2020-12-14 03:15:00|1021.1|1016.1|1022|1017|1022.3|1017.3|1020.6|1015.6|23
1607916000000|2020-12-14 03:20:00|1021.9|1016.9|1021.4|1016.4|1022.1|1017.1|1021.3|1016.3|24
1607916300000|2020-12-14 03:25:00|1021.3|1016.3|1021.7|1016.7|1022.1|1017.1|1021.3|1016.3|30
1607916600000|2020-12-14 03:30:00|1021.8|1016.8|1022.1|1017.1|1022.1|1017.1|1021.8|1016.8|17
1607916900000|2020-12-14 03:35:00|1021.9|1016.9|1021.8|1016.8|1022.1|1017.1|1021.7|1016.7|22
1607917200000|2020-12-14 03:40:00|1021.9|1016.9|1022.5|1017.5|1022.5|1017.5|1021.7|1016.7|23
1607917500000|2020-12-14 03:45:00|1022.4|1017.4|1022.6|1017.6|1022.7|1017.7|1022.4|1017.4|7
1607917800000|2020-12-14 03:50:00|1022.5|1017.5|1022.6|1017.6|1022.9|1017.9|1022.4|1017.4|8
1607918100000|2020-12-14 03:55:00|1022.7|1017.7|1022.6|1017.6|1022.7|1017.7|1022.6|1017.6|6
1607918400000|2020-12-14 04:00:00|1022.5|1017.5|1022.1|1017.1|1022.5|1017.5|1022|1017|18
1607918700000|2020-12-14 04:05:00|1022|1017|1022|1017|1022.4|1017.4|1022|1017|15
1607919000000|2020-12-14 04:10:00|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1022|1017|3
1607919300000|2020-12-14 04:15:00|1022.2|1017.2|1022.7|1017.7|1022.8|1017.8|1022|1017|23
1607919600000|2020-12-14 04:20:00|1022.8|1017.8|1022.9|1017.9|1022.9|1017.9|1022.7|1017.7|21
1607919900000|2020-12-14 04:25:00|1023|1018|1022.8|1017.8|1023.1|1018.1|1022.8|1017.8|21
1607920200000|2020-12-14 04:30:00|1022.7|1017.7|1021.8|1016.8|1022.7|1017.7|1021.8|1016.8|15
1607920500000|2020-12-14 04:35:00|1021.6|1016.6|1021.7|1016.7|1021.8|1016.8|1021.4|1016.4|31
1607920800000|2020-12-14 04:40:00|1021.8|1016.8|1022.1|1017.1|1022.1|1017.1|1021.8|1016.8|6
1607921100000|2020-12-14 04:45:00|1022|1017|1022.1|1017.1|1022.1|1017.1|1021.8|1016.8|10
1607921400000|2020-12-14 04:50:00|1021.8|1016.8|1021.7|1016.7|1022|1017|1021.7|1016.7|17
1607921700000|2020-12-14 04:55:00|1021.9|1016.9|1021.8|1016.8|1022|1017|1021.7|1016.7|11
1607922000000|2020-12-14 05:00:00|1021.7|1016.7|1021.2|1016.2|1021.7|1016.7|1021|1016|21
1607922300000|2020-12-14 05:05:00|1021.1|1016.1|1020.7|1015.7|1021.4|1016.4|1020.7|1015.7|40
1607922600000|2020-12-14 05:10:00|1020.5|1015.5|1020.5|1015.5|1020.8|1015.8|1020.3|1015.3|32
1607922900000|2020-12-14 05:15:00|1020.4|1015.4|1020.3|1015.3|1020.9|1015.9|1020.1|1015.1|48
1607923200000|2020-12-14 05:20:00|1020.2|1015.2|1020.5|1015.5|1020.7|1015.7|1020.2|1015.2|27
1607923500000|2020-12-14 05:25:00|1020.4|1015.4|1020.3|1015.3|1020.6|1015.6|1020.3|1015.3|7
1607923800000|2020-12-14 05:30:00|1020.1|1015.1|1020.1|1015.1|1021|1016|1019.3|1014.3|83
1607924100000|2020-12-14 05:35:00|1019.9|1014.9|1019.9|1014.9|1020|1015|1019.5|1014.5|58
1607924400000|2020-12-14 05:40:00|1020|1015|1020|1015|1020.6|1015.6|1019.8|1014.8|75
1607924700000|2020-12-14 05:45:00|1019.9|1014.9|1020.2|1015.2|1020.4|1015.4|1019.7|1014.7|77
1607925000000|2020-12-14 05:50:00|1020.3|1015.3|1020.8|1015.8|1021.1|1016.1|1020.1|1015.1|31
1607925300000|2020-12-14 05:55:00|1020.9|1015.9|1020.5|1015.5|1020.9|1015.9|1020.5|1015.5|27
1607925600000|2020-12-14 06:00:00|1020.3|1015.3|1020.7|1015.7|1020.8|1015.8|1020|1015|55
1607925900000|2020-12-14 06:05:00|1020.6|1015.6|1020.1|1015.1|1020.8|1015.8|1019.9|1014.9|42
1607926200000|2020-12-14 06:10:00|1020|1015|1019.7|1014.7|1020.2|1015.2|1019.5|1014.5|51
1607926500000|2020-12-14 06:15:00|1019.5|1014.5|1020.3|1015.3|1020.4|1015.4|1019.4|1014.4|42
1607926800000|2020-12-14 06:20:00|1020.4|1015.4|1020.3|1015.3|1020.4|1015.4|1019.8|1014.8|64
1607927100000|2020-12-14 06:25:00|1020.2|1015.2|1020.6|1015.6|1021.1|1016.1|1020.2|1015.2|74
1607927400000|2020-12-14 06:30:00|1020.5|1015.5|1020.7|1015.7|1021.3|1016.3|1019.9|1014.9|77
1607927700000|2020-12-14 06:35:00|1020.9|1015.9|1020.8|1015.8|1020.9|1015.9|1020.4|1015.4|15
1607928000000|2020-12-14 06:40:00|1020.9|1015.9|1021.2|1016.2|1021.4|1016.4|1020.8|1015.8|30
1607928300000|2020-12-14 06:45:00|1021.1|1016.1|1021|1016|1021.1|1016.1|1020.3|1015.3|36
1607928600000|2020-12-14 06:50:00|1020.9|1015.9|1021.3|1016.3|1021.3|1016.3|1020.4|1015.4|26
1607928900000|2020-12-14 06:55:00|1021.2|1016.2|1021.3|1016.3|1021.4|1016.4|1020.7|1015.7|79
1607929200000|2020-12-14 07:00:00|1021.4|1016.4|1021.7|1016.7|1022.2|1017.2|1020.6|1015.6|52
1607929500000|2020-12-14 07:05:00|1021.6|1016.6|1021.2|1016.2|1021.6|1016.6|1020.6|1015.6|37
1607929800000|2020-12-14 07:10:00|1021.3|1016.3|1021|1016|1021.3|1016.3|1020.2|1015.2|35
1607930100000|2020-12-14 07:15:00|1021.2|1016.2|1021.1|1016.1|1022.7|1017.7|1020.8|1015.8|40
1607930400000|2020-12-14 07:20:00|1021.2|1016.2|1021.3|1016.3|1021.8|1016.8|1021.1|1016.1|41
1607930700000|2020-12-14 07:25:00|1021.1|1016.1|1021.5|1016.5|1021.6|1016.6|1021.1|1016.1|19
1607931000000|2020-12-14 07:30:00|1021.6|1016.6|1021.5|1016.5|1022.4|1017.4|1021.5|1016.5|50
1607931300000|2020-12-14 07:35:00|1021.6|1016.6|1022.2|1017.2|1022.9|1017.9|1021.5|1016.5|41
1607931600000|2020-12-14 07:40:00|1022.1|1017.1|1023.5|1018.5|1024|1019|1022.1|1017.1|45
1607931900000|2020-12-14 07:45:00|1023.4|1018.4|1023.2|1018.2|1024.1|1019.1|1022.9|1017.9|53
1607932200000|2020-12-14 07:50:00|1023.4|1018.4|1021.6|1016.6|1023.7|1018.7|1021.2|1016.2|81
1607932500000|2020-12-14 07:55:00|1021.8|1016.8|1022.5|1017.5|1022.7|1017.7|1021.6|1016.6|48
1607932800000|2020-12-14 08:00:00|1022.4|1017.4|1023.7|1018.7|1024.1|1019.1|1021.8|1016.8|92
1607933100000|2020-12-14 08:05:00|1023.6|1018.6|1023.2|1018.2|1023.8|1018.8|1022.3|1017.3|93
1607933400000|2020-12-14 08:10:00|1023.3|1018.3|1024.1|1019.1|1024.2|1019.2|1023.1|1018.1|61
1607933700000|2020-12-14 08:15:00|1024.2|1019.2|1021|1016|1024.2|1019.2|1020.8|1015.8|96
1607934000000|2020-12-14 08:20:00|1020.8|1015.8|1021.1|1016.1|1021.2|1016.2|1019.5|1014.5|116
1607934300000|2020-12-14 08:25:00|1021.2|1016.2|1021|1016|1021.2|1016.2|1019.8|1014.8|79
1607934600000|2020-12-14 08:30:00|1021.2|1016.2|1020.5|1015.5|1021.3|1016.3|1020.3|1015.3|55
1607934900000|2020-12-14 08:35:00|1020.6|1015.6|1021|1016|1021|1016|1020|1015|50
1607935200000|2020-12-14 08:40:00|1021.1|1016.1|1020.1|1015.1|1021.9|1016.9|1020.1|1015.1|108
1607935500000|2020-12-14 08:45:00|1020.2|1015.2|1021.7|1016.7|1021.9|1016.9|1019.8|1014.8|55
1607935800000|2020-12-14 08:50:00|1021.3|1016.3|1019.9|1014.9|1021.3|1016.3|1019.9|1014.9|29
1607936100000|2020-12-14 08:55:00|1019.3|1014.3|1018.8|1013.8|1019.6|1014.6|1018.7|1013.7|68
1607936400000|2020-12-14 09:00:00|1018.7|1013.7|1018.3|1013.3|1019.1|1014.1|1017.9|1012.9|57
1607936700000|2020-12-14 09:05:00|1018.5|1013.5|1017.4|1012.4|1018.5|1013.5|1017.3|1012.3|41
1607937000000|2020-12-14 09:10:00|1017.2|1012.2|1018.2|1013.2|1018.4|1013.4|1017.2|1012.2|52
1607937300000|2020-12-14 09:15:00|1018.4|1013.4|1019.1|1014.1|1019.2|1014.2|1018.1|1013.1|51
1607937600000|2020-12-14 09:20:00|1019.2|1014.2|1019.6|1014.6|1019.6|1014.6|1018.6|1013.6|59
1607937900000|2020-12-14 09:25:00|1019.7|1014.7|1020.8|1015.8|1021.4|1016.4|1019.4|1014.4|79
1607938200000|2020-12-14 09:30:00|1020.7|1015.7|1020.4|1015.4|1021.3|1016.3|1020|1015|63
1607938500000|2020-12-14 09:35:00|1020.3|1015.3|1021.3|1016.3|1021.5|1016.5|1020.1|1015.1|60
1607938800000|2020-12-14 09:40:00|1021.2|1016.2|1020.1|1015.1|1021.2|1016.2|1019.7|1014.7|43
1607939100000|2020-12-14 09:45:00|1020|1015|1019.8|1014.8|1020.1|1015.1|1019|1014|37
1607939400000|2020-12-14 09:50:00|1019.7|1014.7|1020|1015|1020.2|1015.2|1019.7|1014.7|34
1607939700000|2020-12-14 09:55:00|1020.1|1015.1|1019.8|1014.8|1020.4|1015.4|1019.5|1014.5|19
1607940000000|2020-12-14 10:00:00|1019.3|1014.3|1018.7|1013.7|1019.3|1014.3|1018.4|1013.4|59
1607940300000|2020-12-14 10:05:00|1018.9|1013.9|1019|1014|1019.5|1014.5|1018.8|1013.8|33
1607940600000|2020-12-14 10:10:00|1019.1|1014.1|1019.6|1014.6|1019.8|1014.8|1019|1014|49
1607940900000|2020-12-14 10:15:00|1019.5|1014.5|1018.6|1013.6|1019.6|1014.6|1018.5|1013.5|47
1607941200000|2020-12-14 10:20:00|1018.7|1013.7|1018.3|1013.3|1018.9|1013.9|1017.6|1012.6|47
1607941500000|2020-12-14 10:25:00|1018.2|1013.2|1015.7|1010.7|1018.4|1013.4|1014.5|1009.5|60
1607941800000|2020-12-14 10:30:00|1015.6|1010.6|1016.5|1011.5|1017.5|1012.5|1015.3|1010.3|137
1607942100000|2020-12-14 10:35:00|1016.6|1011.6|1019.2|1014.2|1019.3|1014.3|1016.6|1011.6|58
1607942400000|2020-12-14 10:40:00|1019|1014|1019.1|1014.1|1019.9|1014.9|1018.6|1013.6|68
1607942700000|2020-12-14 10:45:00|1019|1014|1019.7|1014.7|1019.7|1014.7|1018.6|1013.6|48
1607943000000|2020-12-14 10:50:00|1019.6|1014.6|1019.2|1014.2|1019.7|1014.7|1018.3|1013.3|48
1607943300000|2020-12-14 10:55:00|1018.6|1013.6|1019.3|1014.3|1019.8|1014.8|1018.6|1013.6|34
1607943600000|2020-12-14 11:00:00|1019.5|1014.5|1020|1015|1020.7|1015.7|1018.7|1013.7|85
1607943900000|2020-12-14 11:05:00|1019.8|1014.8|1019.9|1014.9|1020.6|1015.6|1019.7|1014.7|72
1607944200000|2020-12-14 11:10:00|1019.8|1014.8|1020|1015|1020.5|1015.5|1019.3|1014.3|60
1607944500000|2020-12-14 11:15:00|1019.9|1014.9|1019.3|1014.3|1020.2|1015.2|1018.1|1013.1|44
1607944800000|2020-12-14 11:20:00|1019.2|1014.2|1019.3|1014.3|1020|1015|1019.1|1014.1|31
1607945100000|2020-12-14 11:25:00|1019.2|1014.2|1020.1|1015.1|1020.3|1015.3|1019.2|1014.2|70
1607945400000|2020-12-14 11:30:00|1019.9|1014.9|1019.9|1014.9|1020.6|1015.6|1019.5|1014.5|40
1607945700000|2020-12-14 11:35:00|1019.8|1014.8|1021.7|1016.7|1022|1017|1019.8|1014.8|56
1607946000000|2020-12-14 11:40:00|1021.9|1016.9|1022|1017|1022.3|1017.3|1021.4|1016.4|59
1607946300000|2020-12-14 11:45:00|1021.9|1016.9|1022|1017|1022.3|1017.3|1021.6|1016.6|41
1607946600000|2020-12-14 11:50:00|1022.1|1017.1|1022.7|1017.7|1024|1019|1021.8|1016.8|65
1607946900000|2020-12-14 11:55:00|1022.5|1017.5|1022.1|1017.1|1022.5|1017.5|1021.6|1016.6|48
1607947200000|2020-12-14 12:00:00|1021.9|1016.9|1023|1018|1023.1|1018.1|1021.6|1016.6|42
1607947500000|2020-12-14 12:05:00|1022.9|1017.9|1023.8|1018.8|1024|1019|1022.9|1017.9|53
1607947800000|2020-12-14 12:10:00|1023.7|1018.7|1023.5|1018.5|1023.7|1018.7|1022.9|1017.9|36
1607948100000|2020-12-14 12:15:00|1023.6|1018.6|1023.1|1018.1|1023.6|1018.6|1022.7|1017.7|55
1607948400000|2020-12-14 12:20:00|1023|1018|1023.7|1018.7|1023.9|1018.9|1023|1018|51
1607948700000|2020-12-14 12:25:00|1023.8|1018.8|1025.2|1020.2|1025.5|1020.5|1023.7|1018.7|49
1607949000000|2020-12-14 12:30:00|1024.9|1019.9|1027.2|1022.2|1027.2|1022.2|1024.9|1019.9|67
1607949300000|2020-12-14 12:35:00|1027.3|1022.3|1029.4|1024.4|1029.4|1024.4|1026.8|1021.8|92
1607949600000|2020-12-14 12:40:00|1029.3|1024.3|1028.6|1023.6|1029.3|1024.3|1027.9|1022.9|64
1607949900000|2020-12-14 12:45:00|1028.3|1023.3|1027.7|1022.7|1028.6|1023.6|1027.4|1022.4|51
1607950200000|2020-12-14 12:50:00|1027.8|1022.8|1027.6|1022.6|1028.3|1023.3|1027.2|1022.2|64
1607950500000|2020-12-14 12:55:00|1027.7|1022.7|1027.8|1022.8|1027.8|1022.8|1026.4|1021.4|82
1607950800000|2020-12-14 13:00:00|1027.7|1022.7|1028.3|1023.3|1029.1|1024.1|1026.7|1021.7|154
1607951100000|2020-12-14 13:05:00|1028.1|1023.1|1026.8|1021.8|1028.9|1023.9|1026.8|1021.8|113
1607951400000|2020-12-14 13:10:00|1026.6|1021.6|1024.8|1019.8|1026.8|1021.8|1024|1019|119
1607951700000|2020-12-14 13:15:00|1024.6|1019.6|1025.6|1020.6|1026.2|1021.2|1024.2|1019.2|173
1607952000000|2020-12-14 13:20:00|1026.6|1021.6|1026.4|1021.4|1027.5|1022.5|1023.2|1018.2|192
1607952300000|2020-12-14 13:25:00|1026.6|1021.6|1025.7|1020.7|1027.4|1022.4|1025.2|1020.2|128
1607952600000|2020-12-14 13:30:00|1025.9|1020.9|1024.3|1019.3|1027|1022|1023.1|1018.1|149
1607952900000|2020-12-14 13:35:00|1024.1|1019.1|1024.1|1019.1|1024.9|1019.9|1023.7|1018.7|102
1607953200000|2020-12-14 13:40:00|1024|1019|1023.3|1018.3|1024.7|1019.7|1023.1|1018.1|110
1607953500000|2020-12-14 13:45:00|1023.4|1018.4|1027.2|1022.2|1027.5|1022.5|1023.4|1018.4|133
1607953800000|2020-12-14 13:50:00|1027.3|1022.3|1027.8|1022.8|1028.4|1023.4|1026.7|1021.7|137
1607954100000|2020-12-14 13:55:00|1027.9|1022.9|1029.9|1024.9|1030.4|1025.4|1027.9|1022.9|170
1607954400000|2020-12-14 14:00:00|1030|1025|1029.5|1024.5|1030.4|1025.4|1027.9|1022.9|196
1607954700000|2020-12-14 14:05:00|1029.6|1024.6|1024.1|1019.1|1029.8|1024.8|1023.9|1018.9|200
1607955000000|2020-12-14 14:10:00|1024.3|1019.3|1027.1|1022.1|1027.2|1022.2|1023.8|1018.8|104
1607955300000|2020-12-14 14:15:00|1027|1022|1025.8|1020.8|1027|1022|1024.3|1019.3|134
1607955600000|2020-12-14 14:20:00|1025.7|1020.7|1026.6|1021.6|1027|1022|1024.7|1019.7|99
1607955900000|2020-12-14 14:25:00|1026.5|1021.5|1025.6|1020.6|1026.6|1021.6|1024.1|1019.1|108
1607956200000|2020-12-14 14:30:00|1025.7|1020.7|1025.6|1020.6|1027.1|1022.1|1024.1|1019.1|264
1607956500000|2020-12-14 14:35:00|1025.2|1020.2|1025.5|1020.5|1027|1022|1024.4|1019.4|229
1607956800000|2020-12-14 14:40:00|1025.6|1020.6|1029.3|1024.3|1029.7|1024.7|1025.4|1020.4|210
1607957100000|2020-12-14 14:45:00|1029.5|1024.5|1029|1024|1029.7|1024.7|1027.4|1022.4|166
1607957400000|2020-12-14 14:50:00|1028.7|1023.7|1028.8|1023.8|1029.6|1024.6|1027.1|1022.1|175
1607957700000|2020-12-14 14:55:00|1028.7|1023.7|1028.5|1023.5|1029|1024|1027.1|1022.1|132
1607958000000|2020-12-14 15:00:00|1028.6|1023.6|1027.1|1022.1|1028.7|1023.7|1025.5|1020.5|140
1607958300000|2020-12-14 15:05:00|1026.9|1021.9|1023.2|1018.2|1027.1|1022.1|1023.2|1018.2|145
1607958600000|2020-12-14 15:10:00|1023.6|1018.6|1020.8|1015.8|1024.2|1019.2|1020.7|1015.7|154
1607958900000|2020-12-14 15:15:00|1020.9|1015.9|1018.1|1013.1|1021.1|1016.1|1017.9|1012.9|154
1607959200000|2020-12-14 15:20:00|1018|1013|1018.8|1013.8|1019.2|1014.2|1015.5|1010.5|217
1607959500000|2020-12-14 15:25:00|1019|1014|1019.4|1014.4|1020.9|1015.9|1018.5|1013.5|123
1607959800000|2020-12-14 15:30:00|1019.3|1014.3|1017.5|1012.5|1019.6|1014.6|1015.6|1010.6|134
1607960100000|2020-12-14 15:35:00|1017.7|1012.7|1017.9|1012.9|1018|1013|1016.6|1011.6|140
1607960400000|2020-12-14 15:40:00|1017.8|1012.8|1017.6|1012.6|1019.2|1014.2|1017.4|1012.4|131
1607960700000|2020-12-14 15:45:00|1017.5|1012.5|1013.3|1008.3|1018.3|1013.3|1011|1006|226
1607961000000|2020-12-14 15:50:00|1013.5|1008.5|1012.3|1007.3|1014|1009|1009.7|1004.7|152
1607961300000|2020-12-14 15:55:00|1012.1|1007.1|1009.2|1004.2|1012.6|1007.6|1008.9|1003.9|160
1607961600000|2020-12-14 16:00:00|1009.3|1004.3|1008.6|1003.6|1011.3|1006.3|1007.2|1002.2|205
1607961900000|2020-12-14 16:05:00|1008.4|1003.4|1005.9|1000.9|1008.6|1003.6|1005.9|1000.9|86
1607962200000|2020-12-14 16:10:00|1005.8|1000.8|1008.9|1003.9|1009.7|1004.7|1005.8|1000.8|157
1607962500000|2020-12-14 16:15:00|1008.8|1003.8|1008.4|1003.4|1009.1|1004.1|1005.8|1000.8|142
1607962800000|2020-12-14 16:20:00|1008.6|1003.6|1009|1004|1009.5|1004.5|1005.9|1000.9|91
1607963100000|2020-12-14 16:25:00|1008.9|1003.9|1006.2|1001.2|1008.9|1003.9|1006.2|1001.2|93
1607963400000|2020-12-14 16:30:00|1005.9|1000.9|1003.4|998.4|1006.4|1001.4|1002.2|997.2|148
1607963700000|2020-12-14 16:35:00|1003.5|998.5|1002.5|997.5|1003.9|998.9|1002|997|127
1607964000000|2020-12-14 16:40:00|1002.8|997.8|1005.9|1000.9|1005.9|1000.9|1001.8|996.8|134
1607964300000|2020-12-14 16:45:00|1005.7|1000.7|1008|1003|1008.4|1003.4|1005.3|1000.3|102
1607964600000|2020-12-14 16:50:00|1008.1|1003.1|1008.7|1003.7|1009.9|1004.9|1007.6|1002.6|71
1607964900000|2020-12-14 16:55:00|1008.6|1003.6|1008.8|1003.8|1009.5|1004.5|1007.7|1002.7|78
1607965200000|2020-12-14 17:00:00|1008.7|1003.7|1010.8|1005.8|1011|1006|1008.5|1003.5|76
1607965500000|2020-12-14 17:05:00|1010.6|1005.6|1012.6|1007.6|1012.7|1007.7|1010.4|1005.4|62
1607965800000|2020-12-14 17:10:00|1012.7|1007.7|1012.5|1007.5|1012.8|1007.8|1012.1|1007.1|79
1607966100000|2020-12-14 17:15:00|1012.3|1007.3|1012.7|1007.7|1012.9|1007.9|1011.4|1006.4|45
1607966400000|2020-12-14 17:20:00|1012.6|1007.6|1013.7|1008.7|1014|1009|1012.6|1007.6|53
1607966700000|2020-12-14 17:25:00|1013.4|1008.4|1015.1|1010.1|1015.2|1010.2|1013.1|1008.1|44
1607967000000|2020-12-14 17:30:00|1015.2|1010.2|1015.3|1010.3|1015.5|1010.5|1014.3|1009.3|50
1607967300000|2020-12-14 17:35:00|1015.4|1010.4|1015.7|1010.7|1016.5|1011.5|1015.3|1010.3|61
1607967600000|2020-12-14 17:40:00|1015.6|1010.6|1015|1010|1015.6|1010.6|1014.3|1009.3|73
1607967900000|2020-12-14 17:45:00|1014.8|1009.8|1014.2|1009.2|1016.2|1011.2|1014|1009|73
1607968200000|2020-12-14 17:50:00|1014.4|1009.4|1014.3|1009.3|1014.8|1009.8|1013.6|1008.6|67
1607968500000|2020-12-14 17:55:00|1014.4|1009.4|1013.7|1008.7|1014.5|1009.5|1013.1|1008.1|80
1607968800000|2020-12-14 18:00:00|1013.6|1008.6|1012|1007|1013.6|1008.6|1011.9|1006.9|47
1607969100000|2020-12-14 18:05:00|1012.1|1007.1|1011.2|1006.2|1012.5|1007.5|1011.1|1006.1|66
1607969400000|2020-12-14 18:10:00|1011.1|1006.1|1011.3|1006.3|1011.4|1006.4|1010.3|1005.3|76
1607969700000|2020-12-14 18:15:00|1011.2|1006.2|1012.1|1007.1|1012.1|1007.1|1011|1006|52
1607970000000|2020-12-14 18:20:00|1012|1007|1011.4|1006.4|1012.4|1007.4|1011.4|1006.4|24
1607970300000|2020-12-14 18:25:00|1011.3|1006.3|1011.1|1006.1|1011.9|1006.9|1011.1|1006.1|44
1607970600000|2020-12-14 18:30:00|1011.3|1006.3|1011.2|1006.2|1011.9|1006.9|1011.1|1006.1|53
1607970900000|2020-12-14 18:35:00|1011.3|1006.3|1011.3|1006.3|1011.3|1006.3|1010.8|1005.8|26
1607971200000|2020-12-14 18:40:00|1011.5|1006.5|1012.3|1007.3|1012.9|1007.9|1011.5|1006.5|32
1607971500000|2020-12-14 18:45:00|1012.2|1007.2|1011.3|1006.3|1012.3|1007.3|1011|1006|51
1607971800000|2020-12-14 18:50:00|1011.2|1006.2|1011.8|1006.8|1012.5|1007.5|1010.7|1005.7|47
1607972100000|2020-12-14 18:55:00|1012|1007|1012.2|1007.2|1012.9|1007.9|1012|1007|21
1607972400000|2020-12-14 19:00:00|1012.4|1007.4|1013.7|1008.7|1013.7|1008.7|1012.3|1007.3|22
1607972700000|2020-12-14 19:05:00|1013.5|1008.5|1013.4|1008.4|1013.9|1008.9|1013.4|1008.4|21
1607973000000|2020-12-14 19:10:00|1013.7|1008.7|1013.5|1008.5|1014|1009|1013.4|1008.4|20
1607973300000|2020-12-14 19:15:00|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1013.3|1008.3|11
1607973600000|2020-12-14 19:20:00|1013.5|1008.5|1013.5|1008.5|1013.8|1008.8|1013.3|1008.3|20
1607973900000|2020-12-14 19:25:00|1013.4|1008.4|1013.4|1008.4|1013.6|1008.6|1013.3|1008.3|6
1607974200000|2020-12-14 19:30:00|1013.6|1008.6|1013.3|1008.3|1014.9|1009.9|1013.3|1008.3|79
1607974500000|2020-12-14 19:35:00|1013.5|1008.5|1012.2|1007.2|1013.6|1008.6|1012.2|1007.2|57
1607974800000|2020-12-14 19:40:00|1012.4|1007.4|1012.2|1007.2|1012.9|1007.9|1012.1|1007.1|42
1607975100000|2020-12-14 19:45:00|1012.1|1007.1|1011.7|1006.7|1012.2|1007.2|1011.5|1006.5|32
1607975400000|2020-12-14 19:50:00|1011.8|1006.8|1011.7|1006.7|1011.8|1006.8|1011.4|1006.4|33
1607975700000|2020-12-14 19:55:00|1011.6|1006.6|1012|1007|1012.2|1007.2|1011.2|1006.2|27
1607976000000|2020-12-14 20:00:00|1012.2|1007.2|1011.1|1006.1|1012.5|1007.5|1011|1006|41
1607976300000|2020-12-14 20:05:00|1011.2|1006.2|1010.9|1005.9|1011.3|1006.3|1010.6|1005.6|33
1607976600000|2020-12-14 20:10:00|1010.7|1005.7|1011|1006|1011.4|1006.4|1010.7|1005.7|28
1607976900000|2020-12-14 20:15:00|1010.9|1005.9|1010.7|1005.7|1011|1006|1010.5|1005.5|49
1607977200000|2020-12-14 20:20:00|1010.6|1005.6|1011.1|1006.1|1011.2|1006.2|1010.4|1005.4|54
1607977500000|2020-12-14 20:25:00|1011.2|1006.2|1011.5|1006.5|1012|1007|1011.1|1006.1|110
1607977800000|2020-12-14 20:30:00|1011.4|1006.4|1011|1006|1011.8|1006.8|1010.9|1005.9|59
1607978100000|2020-12-14 20:35:00|1010.9|1005.9|1010.5|1005.5|1011.1|1006.1|1010.5|1005.5|80
1607978400000|2020-12-14 20:40:00|1010.6|1005.6|1010.5|1005.5|1010.8|1005.8|1010.4|1005.4|29
1607978700000|2020-12-14 20:45:00|1010.6|1005.6|1010.8|1005.8|1011|1006|1010.4|1005.4|37
1607979000000|2020-12-14 20:50:00|1010.7|1005.7|1011.6|1006.6|1011.6|1006.6|1010.2|1005.2|28
1607979300000|2020-12-14 20:55:00|1011.7|1006.7|1011.1|1006.1|1012.1|1007.1|1010.9|1005.9|94
1607979600000|2020-12-14 21:00:00|1011.3|1006.3|1012.3|1007.3|1012.3|1007.3|1011.3|1006.3|25
1607979900000|2020-12-14 21:05:00|1012.4|1007.4|1012|1007|1012.4|1007.4|1011.8|1006.8|16
1607980200000|2020-12-14 21:10:00|1012.1|1007.1|1012.7|1007.7|1013.3|1008.3|1012|1007|19
1607980500000|2020-12-14 21:15:00|1012.4|1007.4|1012.5|1007.5|1012.6|1007.6|1012.4|1007.4|11
1607980800000|2020-12-14 21:20:00|1012.8|1007.8|1013|1008|1013|1008|1012.8|1007.8|3
1607981100000|2020-12-14 21:25:00|1012.8|1007.8|1012.7|1007.7|1012.9|1007.9|1012.3|1007.3|31
1607981400000|2020-12-14 21:30:00|1013|1008|1012.8|1007.8|1013.4|1008.4|1012.7|1007.7|20
1607981700000|2020-12-14 21:35:00|1012.7|1007.7|1012.5|1007.5|1012.7|1007.7|1012.3|1007.3|10
1607982000000|2020-12-14 21:40:00|1012.6|1007.6|1012.6|1007.6|1012.7|1007.7|1012.3|1007.3|8
1607982300000|2020-12-14 21:45:00|1012.5|1007.5|1011.3|1006.3|1012.7|1007.7|1011.1|1006.1|43
1607982600000|2020-12-14 21:50:00|1011.7|1006.7|1011.8|1006.8|1012|1007|1011.5|1006.5|11
1607982900000|2020-12-14 21:55:00|1011.6|1006.6|1016.1|1003.4|1016.2|1006.8|1011.6|1002.5|40
1607986800000|2020-12-14 23:00:00|1019.3|1001.3|1013.2|1008.2|1021.1|1008.5|1013.2|1000.5|23
1607987100000|2020-12-14 23:05:00|1013.1|1008.1|1012.7|1007.7|1013.1|1008.1|1012.6|1007.6|11
1607987400000|2020-12-14 23:10:00|1012.8|1007.8|1013.2|1008.2|1013.7|1008.7|1012.7|1007.7|21
1607987700000|2020-12-14 23:15:00|1013.1|1008.1|1014.3|1009.3|1014.8|1009.8|1013|1008|27
1607988000000|2020-12-14 23:20:00|1014.4|1009.4|1014|1009|1014.6|1009.6|1013.8|1008.8|18
1607988300000|2020-12-14 23:25:00|1013.9|1008.9|1013.1|1008.1|1013.9|1008.9|1012.2|1007.2|27
1607988600000|2020-12-14 23:30:00|1013.4|1008.4|1013.5|1008.5|1014.1|1009.1|1013.2|1008.2|30
1607988900000|2020-12-14 23:35:00|1013.4|1008.4|1011.9|1006.9|1013.4|1008.4|1011.3|1006.3|48
1607989200000|2020-12-14 23:40:00|1011.7|1006.7|1010.8|1005.8|1012|1007|1010.6|1005.6|43
1607989500000|2020-12-14 23:45:00|1011|1006|1010.5|1005.5|1011.1|1006.1|1010.4|1005.4|33
1607989800000|2020-12-14 23:50:00|1010.4|1005.4|1011.2|1006.2|1011.3|1006.3|1010|1005|52
1607990100000|2020-12-14 23:55:00|1011.1|1006.1|1011.2|1006.2|1012|1007|1011.1|1006.1|14
1607990400000|2020-12-15 00:00:00|1011.3|1006.3|1010.8|1005.8|1012.3|1007.3|1010.6|1005.6|44
1607990700000|2020-12-15 00:05:00|1010.7|1005.7|1010.8|1005.8|1011|1006|1009.9|1004.9|42
1607991000000|2020-12-15 00:10:00|1011|1006|1010.1|1005.1|1011.2|1006.2|1010|1005|25
1607991300000|2020-12-15 00:15:00|1009.9|1004.9|1009.8|1004.8|1010.1|1005.1|1009.7|1004.7|25
1607991600000|2020-12-15 00:20:00|1009.9|1004.9|1011.5|1006.5|1011.5|1006.5|1009.9|1004.9|66
1607991900000|2020-12-15 00:25:00|1011.4|1006.4|1011.5|1006.5|1011.7|1006.7|1010.9|1005.9|47
1607992200000|2020-12-15 00:30:00|1011.2|1006.2|1010.2|1005.2|1011.3|1006.3|1010.2|1005.2|27
1607992500000|2020-12-15 00:35:00|1010.3|1005.3|1010.1|1005.1|1010.6|1005.6|1009.9|1004.9|18
1607992800000|2020-12-15 00:40:00|1010|1005|1010.1|1005.1|1010.2|1005.2|1009.6|1004.6|36
1607993100000|2020-12-15 00:45:00|1009.9|1004.9|1010.4|1005.4|1010.4|1005.4|1009.9|1004.9|12
1607993400000|2020-12-15 00:50:00|1010.3|1005.3|1010.8|1005.8|1010.9|1005.9|1010.1|1005.1|52
1607993700000|2020-12-15 00:55:00|1010.7|1005.7|1010.7|1005.7|1011|1006|1010.3|1005.3|17
1607994000000|2020-12-15 01:00:00|1010.9|1005.9|1010.8|1005.8|1011.9|1006.9|1010.4|1005.4|180
1607994300000|2020-12-15 01:05:00|1010.9|1005.9|1010.3|1005.3|1011.4|1006.4|1010.1|1005.1|138
1607994600000|2020-12-15 01:10:00|1010.4|1005.4|1010.6|1005.6|1011.2|1006.2|1010.1|1005.1|79
1607994900000|2020-12-15 01:15:00|1010.5|1005.5|1011.4|1006.4|1011.4|1006.4|1010.3|1005.3|74
1607995200000|2020-12-15 01:20:00|1011.1|1006.1|1010.2|1005.2|1011.6|1006.6|1007.4|1002.4|110
1607995500000|2020-12-15 01:25:00|1010|1005|1010.2|1005.2|1010.2|1005.2|1009.7|1004.7|35
1607995800000|2020-12-15 01:30:00|1010.1|1005.1|1010|1005|1010.2|1005.2|1009.6|1004.6|51
1607996100000|2020-12-15 01:35:00|1009.8|1004.8|1009.3|1004.3|1010.3|1005.3|1009.3|1004.3|67
1607996400000|2020-12-15 01:40:00|1009.2|1004.2|1008.4|1003.4|1009.9|1004.9|1008.3|1003.3|105
1607996700000|2020-12-15 01:45:00|1008.2|1003.2|1007.1|1002.1|1008.2|1003.2|1005.9|1000.9|71
1607997000000|2020-12-15 01:50:00|1007|1002|1007.2|1002.2|1007.3|1002.3|1006.4|1001.4|55
1607997300000|2020-12-15 01:55:00|1007.1|1002.1|1009.8|1004.8|1010.1|1005.1|1007.1|1002.1|61
1607997600000|2020-12-15 02:00:00|1009.7|1004.7|1010.9|1005.9|1011|1006|1009.3|1004.3|66
1607997900000|2020-12-15 02:05:00|1010.8|1005.8|1010.8|1005.8|1011|1006|1010.1|1005.1|58
1607998200000|2020-12-15 02:10:00|1010.6|1005.6|1010|1005|1010.7|1005.7|1009.5|1004.5|76
1607998500000|2020-12-15 02:15:00|1010.1|1005.1|1010.5|1005.5|1011|1006|1009.8|1004.8|40
1607998800000|2020-12-15 02:20:00|1010.6|1005.6|1009.2|1004.2|1010.6|1005.6|1008.7|1003.7|55
1607999100000|2020-12-15 02:25:00|1009.1|1004.1|1009.9|1004.9|1009.9|1004.9|1009|1004|53
1607999400000|2020-12-15 02:30:00|1009.8|1004.8|1011.2|1006.2|1011.4|1006.4|1009.7|1004.7|88
1607999700000|2020-12-15 02:35:00|1011.1|1006.1|1012.1|1007.1|1012.3|1007.3|1011|1006|47
1608000000000|2020-12-15 02:40:00|1012.2|1007.2|1012|1007|1012.3|1007.3|1011.9|1006.9|48
1608000300000|2020-12-15 02:45:00|1012.1|1007.1|1012.9|1007.9|1013.3|1008.3|1011.8|1006.8|87
1608000600000|2020-12-15 02:50:00|1013|1008|1013|1008|1013.7|1008.7|1012.8|1007.8|58
1608000900000|2020-12-15 02:55:00|1013.1|1008.1|1012.6|1007.6|1013.5|1008.5|1012.5|1007.5|55
1608001200000|2020-12-15 03:00:00|1012.5|1007.5|1013.9|1008.9|1013.9|1008.9|1012.4|1007.4|41
1608001500000|2020-12-15 03:05:00|1014|1009|1013.7|1008.7|1014.5|1009.5|1013.7|1008.7|62
1608001800000|2020-12-15 03:10:00|1013.8|1008.8|1013.4|1008.4|1013.9|1008.9|1013.1|1008.1|32
1608002100000|2020-12-15 03:15:00|1013.3|1008.3|1012.6|1007.6|1013.3|1008.3|1012.6|1007.6|24
1608002400000|2020-12-15 03:20:00|1012.5|1007.5|1012.4|1007.4|1012.9|1007.9|1012.2|1007.2|36
1608002700000|2020-12-15 03:25:00|1012.3|1007.3|1012.4|1007.4|1012.4|1007.4|1012.1|1007.1|33
1608003000000|2020-12-15 03:30:00|1012.3|1007.3|1012.5|1007.5|1012.8|1007.8|1012.3|1007.3|26
1608003300000|2020-12-15 03:35:00|1012.6|1007.6|1012.3|1007.3|1012.6|1007.6|1012.2|1007.2|22
1608003600000|2020-12-15 03:40:00|1012.2|1007.2|1013.3|1008.3|1013.3|1008.3|1011.9|1006.9|37
1608003900000|2020-12-15 03:45:00|1013.1|1008.1|1012.7|1007.7|1013.7|1008.7|1012.5|1007.5|35
1608004200000|2020-12-15 03:50:00|1013|1008|1013.5|1008.5|1013.7|1008.7|1012.7|1007.7|39
1608004500000|2020-12-15 03:55:00|1013.6|1008.6|1012.1|1007.1|1013.7|1008.7|1012.1|1007.1|20
1608004800000|2020-12-15 04:00:00|1012.2|1007.2|1012.3|1007.3|1012.3|1007.3|1011.9|1006.9|7
1608005100000|2020-12-15 04:05:00|1012.2|1007.2|1012.1|1007.1|1012.6|1007.6|1012.1|1007.1|31
1608005400000|2020-12-15 04:10:00|1012.4|1007.4|1012.4|1007.4|1012.5|1007.5|1012.1|1007.1|9
1608005700000|2020-12-15 04:15:00|1012.3|1007.3|1012.1|1007.1|1012.6|1007.6|1011.9|1006.9|13
1608006000000|2020-12-15 04:20:00|1012|1007|1011.3|1006.3|1012.1|1007.1|1011|1006|29
1608006300000|2020-12-15 04:25:00|1011.2|1006.2|1011.1|1006.1|1011.3|1006.3|1011.1|1006.1|6
1608006600000|2020-12-15 04:30:00|1011.3|1006.3|1011.4|1006.4|1012|1007|1011.3|1006.3|17
1608006900000|2020-12-15 04:35:00|1011.2|1006.2|1011.3|1006.3|1011.3|1006.3|1011|1006|5
1608007200000|2020-12-15 04:40:00|1011.5|1006.5|1011|1006|1011.7|1006.7|1011|1006|21
1608007500000|2020-12-15 04:45:00|1011.2|1006.2|1011.8|1006.8|1011.8|1006.8|1010.9|1005.9|25
1608007800000|2020-12-15 04:50:00|1011.6|1006.6|1012.1|1007.1|1012.2|1007.2|1011.3|1006.3|21
1608008100000|2020-12-15 04:55:00|1012.2|1007.2|1011.7|1006.7|1012.4|1007.4|1011.1|1006.1|54
1608008400000|2020-12-15 05:00:00|1011.8|1006.8|1013|1008|1013.1|1008.1|1011.8|1006.8|10
1608008700000|2020-12-15 05:05:00|1012.9|1007.9|1013.1|1008.1|1013.1|1008.1|1012.6|1007.6|24
1608009000000|2020-12-15 05:10:00|1013|1008|1013.2|1008.2|1013.3|1008.3|1012.9|1007.9|28
1608009300000|2020-12-15 05:15:00|1013|1008|1012.7|1007.7|1013.2|1008.2|1012.4|1007.4|21
1608009600000|2020-12-15 05:20:00|1012.8|1007.8|1012.7|1007.7|1012.9|1007.9|1012.5|1007.5|16
1608009900000|2020-12-15 05:25:00|1012.6|1007.6|1011.7|1006.7|1012.7|1007.7|1011.4|1006.4|41
1608010200000|2020-12-15 05:30:00|1011.8|1006.8|1013.5|1008.5|1013.5|1008.5|1011.8|1006.8|112
1608010500000|2020-12-15 05:35:00|1013.4|1008.4|1015.2|1010.2|1015.3|1010.3|1012.9|1007.9|71
1608010800000|2020-12-15 05:40:00|1015.3|1010.3|1014.7|1009.7|1015.3|1010.3|1014.3|1009.3|99
1608011100000|2020-12-15 05:45:00|1014.8|1009.8|1015.5|1010.5|1015.7|1010.7|1014.5|1009.5|111
1608011400000|2020-12-15 05:50:00|1015.4|1010.4|1015.9|1010.9|1016.7|1011.7|1015.4|1010.4|88
1608011700000|2020-12-15 05:55:00|1015.8|1010.8|1015.1|1010.1|1016.2|1011.2|1014.9|1009.9|54
1608012000000|2020-12-15 06:00:00|1015.2|1010.2|1015|1010|1015.4|1010.4|1014.5|1009.5|68
1608012300000|2020-12-15 06:05:00|1015.1|1010.1|1015|1010|1015.3|1010.3|1013.8|1008.8|77
1608012600000|2020-12-15 06:10:00|1014.9|1009.9|1015.7|1010.7|1015.9|1010.9|1014.5|1009.5|69
1608012900000|2020-12-15 06:15:00|1015.9|1010.9|1016.3|1011.3|1016.8|1011.8|1015.7|1010.7|30
1608013200000|2020-12-15 06:20:00|1016.2|1011.2|1016.7|1011.7|1016.9|1011.9|1016|1011|67
1608013500000|2020-12-15 06:25:00|1016.3|1011.3|1015.4|1010.4|1016.7|1011.7|1015.3|1010.3|36
1608013800000|2020-12-15 06:30:00|1015.7|1010.7|1016.7|1011.7|1016.7|1011.7|1015.7|1010.7|31
1608014100000|2020-12-15 06:35:00|1016.4|1011.4|1016.8|1011.8|1017|1012|1016.3|1011.3|38
1608014400000|2020-12-15 06:40:00|1016.6|1011.6|1016.8|1011.8|1016.9|1011.9|1016.4|1011.4|30
1608014700000|2020-12-15 06:45:00|1016.7|1011.7|1016.8|1011.8|1017|1012|1016.6|1011.6|40
1608015000000|2020-12-15 06:50:00|1016.6|1011.6|1016.9|1011.9|1017.1|1012.1|1016.5|1011.5|68
1608015300000|2020-12-15 06:55:00|1017|1012|1017|1012|1017.2|1012.2|1016.6|1011.6|38
1608015600000|2020-12-15 07:00:00|1016.9|1011.9|1016.6|1011.6|1016.9|1011.9|1016|1011|55
1608015900000|2020-12-15 07:05:00|1016.5|1011.5|1017.3|1012.3|1017.3|1012.3|1016.2|1011.2|56
1608016200000|2020-12-15 07:10:00|1016.9|1011.9|1016.8|1011.8|1017.6|1012.6|1016.6|1011.6|46
1608016500000|2020-12-15 07:15:00|1016.9|1011.9|1017.5|1012.5|1017.8|1012.8|1016.9|1011.9|61
1608016800000|2020-12-15 07:20:00|1017.6|1012.6|1017.5|1012.5|1018.1|1013.1|1017.4|1012.4|28
1608017100000|2020-12-15 07:25:00|1017.6|1012.6|1017.7|1012.7|1017.8|1012.8|1017.1|1012.1|58
1608017400000|2020-12-15 07:30:00|1017.6|1012.6|1017.7|1012.7|1018.3|1013.3|1017.1|1012.1|73
1608017700000|2020-12-15 07:35:00|1017.6|1012.6|1019.4|1014.4|1019.7|1014.7|1017.6|1012.6|58
1608018000000|2020-12-15 07:40:00|1019.5|1014.5|1019.7|1014.7|1020|1015|1019|1014|44
1608018300000|2020-12-15 07:45:00|1019.8|1014.8|1020|1015|1020.3|1015.3|1019.7|1014.7|51
1608018600000|2020-12-15 07:50:00|1020.1|1015.1|1019|1014|1020.2|1015.2|1018.7|1013.7|42
1608018900000|2020-12-15 07:55:00|1018.9|1013.9|1018.3|1013.3|1019.2|1014.2|1017.8|1012.8|64
1608019200000|2020-12-15 08:00:00|1018.4|1013.4|1017.8|1012.8|1019|1014|1016.7|1011.7|65
1608019500000|2020-12-15 08:05:00|1017.9|1012.9|1015.5|1010.5|1018.1|1013.1|1015.3|1010.3|103
1608019800000|2020-12-15 08:10:00|1015.4|1010.4|1018.1|1013.1|1018.3|1013.3|1015.3|1010.3|84
1608020100000|2020-12-15 08:15:00|1018.3|1013.3|1018.8|1013.8|1018.8|1013.8|1017.2|1012.2|83
1608020400000|2020-12-15 08:20:00|1018.9|1013.9|1018.1|1013.1|1019.4|1014.4|1017.6|1012.6|66
1608020700000|2020-12-15 08:25:00|1018.2|1013.2|1017.4|1012.4|1018.3|1013.3|1016.6|1011.6|65
1608021000000|2020-12-15 08:30:00|1017.5|1012.5|1019.9|1014.9|1020.2|1015.2|1017.5|1012.5|96
1608021300000|2020-12-15 08:35:00|1020|1015|1020.3|1015.3|1021.1|1016.1|1019.9|1014.9|65
1608021600000|2020-12-15 08:40:00|1020.2|1015.2|1018.5|1013.5|1020.5|1015.5|1018.5|1013.5|55
1608021900000|2020-12-15 08:45:00|1018.6|1013.6|1019.5|1014.5|1019.9|1014.9|1018.2|1013.2|70
1608022200000|2020-12-15 08:50:00|1019.3|1014.3|1020.3|1015.3|1020.5|1015.5|1018.9|1013.9|77
1608022500000|2020-12-15 08:55:00|1020.5|1015.5|1020.4|1015.4|1021.1|1016.1|1020|1015|70
1608022800000|2020-12-15 09:00:00|1020.3|1015.3|1020.3|1015.3|1020.7|1015.7|1020.2|1015.2|58
1608023100000|2020-12-15 09:05:00|1020.4|1015.4|1020|1015|1020.4|1015.4|1018.8|1013.8|43
1608023400000|2020-12-15 09:10:00|1020.2|1015.2|1019.5|1014.5|1020.4|1015.4|1019.3|1014.3|55
1608023700000|2020-12-15 09:15:00|1019.6|1014.6|1021|1016|1021.7|1016.7|1019.5|1014.5|59
1608024000000|2020-12-15 09:20:00|1020.9|1015.9|1021.3|1016.3|1021.6|1016.6|1020.8|1015.8|80
1608024300000|2020-12-15 09:25:00|1021.4|1016.4|1022.1|1017.1|1022.1|1017.1|1021.3|1016.3|61
1608024600000|2020-12-15 09:30:00|1022|1017|1021.8|1016.8|1022.2|1017.2|1021.5|1016.5|74
1608024900000|2020-12-15 09:35:00|1021.6|1016.6|1021.2|1016.2|1021.7|1016.7|1020.8|1015.8|55
1608025200000|2020-12-15 09:40:00|1021.3|1016.3|1022.5|1017.5|1022.7|1017.7|1020.9|1015.9|41
1608025500000|2020-12-15 09:45:00|1022.4|1017.4|1024.3|1019.3|1024.7|1019.7|1022.4|1017.4|105
1608025800000|2020-12-15 09:50:00|1024.4|1019.4|1024.3|1019.3|1024.6|1019.6|1023.9|1018.9|36
1608026100000|2020-12-15 09:55:00|1024.2|1019.2|1023.5|1018.5|1024.7|1019.7|1023.4|1018.4|47
1608026400000|2020-12-15 10:00:00|1023.6|1018.6|1023.9|1018.9|1024.6|1019.6|1023.5|1018.5|70
1608026700000|2020-12-15 10:05:00|1023.8|1018.8|1022.9|1017.9|1024.1|1019.1|1022.8|1017.8|29
1608027000000|2020-12-15 10:10:00|1023|1018|1023.7|1018.7|1023.8|1018.8|1022.8|1017.8|60
1608027300000|2020-12-15 10:15:00|1023.6|1018.6|1022.9|1017.9|1023.7|1018.7|1022.8|1017.8|49
1608027600000|2020-12-15 10:20:00|1022.6|1017.6|1022.8|1017.8|1022.9|1017.9|1022.2|1017.2|26
1608027900000|2020-12-15 10:25:00|1023.2|1018.2|1023.8|1018.8|1024|1019|1023|1018|53
1608028200000|2020-12-15 10:30:00|1023.5|1018.5|1023|1018|1023.9|1018.9|1022.5|1017.5|41
1608028500000|2020-12-15 10:35:00|1023.2|1018.2|1023.6|1018.6|1024|1019|1023.2|1018.2|27
1608028800000|2020-12-15 10:40:00|1023.5|1018.5|1023.4|1018.4|1023.6|1018.6|1022.7|1017.7|51
1608029100000|2020-12-15 10:45:00|1023.5|1018.5|1024.1|1019.1|1024.3|1019.3|1023.5|1018.5|32
1608029400000|2020-12-15 10:50:00|1024.2|1019.2|1024.7|1019.7|1025.3|1020.3|1024.2|1019.2|27
1608029700000|2020-12-15 10:55:00|1024.8|1019.8|1024|1019|1024.9|1019.9|1024|1019|23
1608030000000|2020-12-15 11:00:00|1024.1|1019.1|1024.6|1019.6|1025|1020|1023.8|1018.8|58
1608030300000|2020-12-15 11:05:00|1024.9|1019.9|1024|1019|1024.9|1019.9|1023.5|1018.5|62
1608030600000|2020-12-15 11:10:00|1024.1|1019.1|1023.6|1018.6|1024.6|1019.6|1023.6|1018.6|59
1608030900000|2020-12-15 11:15:00|1023.5|1018.5|1024.7|1019.7|1024.7|1019.7|1022.6|1017.6|37
1608031200000|2020-12-15 11:20:00|1024.6|1019.6|1023.3|1018.3|1024.8|1019.8|1022.8|1017.8|53
1608031500000|2020-12-15 11:25:00|1023.6|1018.6|1023.6|1018.6|1024.5|1019.5|1023.5|1018.5|57
1608031800000|2020-12-15 11:30:00|1023.7|1018.7|1023.9|1018.9|1024.6|1019.6|1023.4|1018.4|52
1608032100000|2020-12-15 11:35:00|1023.8|1018.8|1022.5|1017.5|1024.3|1019.3|1022.4|1017.4|43
1608032400000|2020-12-15 11:40:00|1022.2|1017.2|1023.1|1018.1|1023.2|1018.2|1022.2|1017.2|44
1608032700000|2020-12-15 11:45:00|1023|1018|1023.4|1018.4|1023.6|1018.6|1022.5|1017.5|53
1608033000000|2020-12-15 11:50:00|1023.3|1018.3|1024.2|1019.2|1024.4|1019.4|1023.1|1018.1|56
1608033300000|2020-12-15 11:55:00|1024|1019|1022.8|1017.8|1024.1|1019.1|1022.8|1017.8|62
1608033600000|2020-12-15 12:00:00|1022.9|1017.9|1024|1019|1024.4|1019.4|1022.8|1017.8|111
1608033900000|2020-12-15 12:05:00|1024.1|1019.1|1023.6|1018.6|1024.8|1019.8|1022.9|1017.9|76
1608034200000|2020-12-15 12:10:00|1023.7|1018.7|1024.2|1019.2|1024.2|1019.2|1023|1018|83
1608034500000|2020-12-15 12:15:00|1024|1019|1024.1|1019.1|1024.4|1019.4|1023.2|1018.2|69
1608034800000|2020-12-15 12:20:00|1024.2|1019.2|1024.9|1019.9|1025.3|1020.3|1024|1019|86
1608035100000|2020-12-15 12:25:00|1025.1|1020.1|1026.8|1021.8|1027.3|1022.3|1024.7|1019.7|84
1608035400000|2020-12-15 12:30:00|1026.9|1021.9|1026.3|1021.3|1027.1|1022.1|1025.3|1020.3|95
1608035700000|2020-12-15 12:35:00|1026.6|1021.6|1029|1024|1029.2|1024.2|1026.5|1021.5|117
1608036000000|2020-12-15 12:40:00|1029.1|1024.1|1028.6|1023.6|1029.3|1024.3|1028|1023|84
1608036300000|2020-12-15 12:45:00|1028.5|1023.5|1030|1025|1030.1|1025.1|1028.4|1023.4|114
1608036600000|2020-12-15 12:50:00|1029.9|1024.9|1027.4|1022.4|1030|1025|1026.7|1021.7|142
1608036900000|2020-12-15 12:55:00|1027.3|1022.3|1027.3|1022.3|1028.8|1023.8|1026.1|1021.1|146
1608037200000|2020-12-15 13:00:00|1027.4|1022.4|1030.6|1025.6|1030.7|1025.7|1026.7|1021.7|176
1608037500000|2020-12-15 13:05:00|1030.7|1025.7|1033.2|1028.2|1033.5|1028.5|1030.5|1025.5|260
1608037800000|2020-12-15 13:10:00|1033.1|1028.1|1034.4|1029.4|1035.2|1030.2|1032.8|1027.8|183
1608038100000|2020-12-15 13:15:00|1034.5|1029.5|1034.7|1029.7|1035.4|1030.4|1033.4|1028.4|162
1608038400000|2020-12-15 13:20:00|1034.6|1029.6|1037.1|1032.1|1038|1033|1034|1029|275
1608038700000|2020-12-15 13:25:00|1037|1032|1036.7|1031.7|1038.8|1033.8|1036.2|1031.2|222
1608039000000|2020-12-15 13:30:00|1036.8|1031.8|1038.5|1033.5|1039.1|1034.1|1036.8|1031.8|185
1608039300000|2020-12-15 13:35:00|1038.7|1033.7|1039.4|1034.4|1040.5|1035.5|1038.7|1033.7|247
1608039600000|2020-12-15 13:40:00|1039.6|1034.6|1035.6|1030.6|1039.8|1034.8|1034.9|1029.9|243
1608039900000|2020-12-15 13:45:00|1035.7|1030.7|1036|1031|1037.9|1032.9|1034.7|1029.7|210
1608040200000|2020-12-15 13:50:00|1036.2|1031.2|1035.5|1030.5|1036.3|1031.3|1034.9|1029.9|151
1608040500000|2020-12-15 13:55:00|1035.6|1030.6|1034.3|1029.3|1037.1|1032.1|1033.2|1028.2|185
1608040800000|2020-12-15 14:00:00|1034.4|1029.4|1031.4|1026.4|1035.1|1030.1|1030.5|1025.5|160
1608041100000|2020-12-15 14:05:00|1031.3|1026.3|1030.5|1025.5|1031.7|1026.7|1029.6|1024.6|174
1608041400000|2020-12-15 14:10:00|1030.4|1025.4|1028.8|1023.8|1031.3|1026.3|1028.5|1023.5|183
1608041700000|2020-12-15 14:15:00|1028.9|1023.9|1031.6|1026.6|1031.6|1026.6|1028.7|1023.7|159
1608042000000|2020-12-15 14:20:00|1031.5|1026.5|1030.8|1025.8|1032.5|1027.5|1030.3|1025.3|148
1608042300000|2020-12-15 14:25:00|1030.7|1025.7|1029.3|1024.3|1031.4|1026.4|1029.2|1024.2|110
1608042600000|2020-12-15 14:30:00|1029.2|1024.2|1029.7|1024.7|1032.3|1027.3|1028.6|1023.6|228
1608042900000|2020-12-15 14:35:00|1029.8|1024.8|1027.9|1022.9|1030.4|1025.4|1027.4|1022.4|180
1608043200000|2020-12-15 14:40:00|1028|1023|1027.5|1022.5|1030.5|1025.5|1027.5|1022.5|167
1608043500000|2020-12-15 14:45:00|1027.6|1022.6|1030.4|1025.4|1031.5|1026.5|1027.2|1022.2|164
1608043800000|2020-12-15 14:50:00|1030.5|1025.5|1030.2|1025.2|1031.9|1026.9|1029.9|1024.9|172
1608044100000|2020-12-15 14:55:00|1030.1|1025.1|1030|1025|1031.8|1026.8|1029.7|1024.7|145
1608044400000|2020-12-15 15:00:00|1029.9|1024.9|1031.9|1026.9|1033.4|1028.4|1029.8|1024.8|210
1608044700000|2020-12-15 15:05:00|1032|1027|1030.7|1025.7|1033|1028|1030.3|1025.3|150
1608045000000|2020-12-15 15:10:00|1030.8|1025.8|1032.3|1027.3|1032.6|1027.6|1030.6|1025.6|177
1608045300000|2020-12-15 15:15:00|1032.2|1027.2|1029.8|1024.8|1032.3|1027.3|1029.8|1024.8|116
1608045600000|2020-12-15 15:20:00|1029.9|1024.9|1031.1|1026.1|1031.7|1026.7|1029.9|1024.9|62
1608045900000|2020-12-15 15:25:00|1030.9|1025.9|1030.8|1025.8|1032.1|1027.1|1030.6|1025.6|100
1608046200000|2020-12-15 15:30:00|1030.9|1025.9|1032.8|1027.8|1033.6|1028.6|1029.8|1024.8|129
1608046500000|2020-12-15 15:35:00|1032.9|1027.9|1031.5|1026.5|1033|1028|1031.2|1026.2|173
1608046800000|2020-12-15 15:40:00|1031.6|1026.6|1031.7|1026.7|1032.1|1027.1|1029.2|1024.2|127
1608047100000|2020-12-15 15:45:00|1031.8|1026.8|1032.4|1027.4|1032.6|1027.6|1030.9|1025.9|177
1608047400000|2020-12-15 15:50:00|1032.5|1027.5|1032.8|1027.8|1034.5|1029.5|1032|1027|138
1608047700000|2020-12-15 15:55:00|1032.7|1027.7|1031.7|1026.7|1032.9|1027.9|1031.2|1026.2|140
1608048000000|2020-12-15 16:00:00|1031.9|1026.9|1033.1|1028.1|1035.1|1030.1|1031.7|1026.7|141
1608048300000|2020-12-15 16:05:00|1033.2|1028.2|1034.2|1029.2|1034.3|1029.3|1032.1|1027.1|239
1608048600000|2020-12-15 16:10:00|1034.1|1029.1|1033.8|1028.8|1034.8|1029.8|1033.4|1028.4|159
1608048900000|2020-12-15 16:15:00|1033.9|1028.9|1034.6|1029.6|1035.6|1030.6|1033.7|1028.7|130
1608049200000|2020-12-15 16:20:00|1034.5|1029.5|1033.3|1028.3|1034.6|1029.6|1032.6|1027.6|123
1608049500000|2020-12-15 16:25:00|1033.1|1028.1|1031.1|1026.1|1033.7|1028.7|1030.7|1025.7|131
1608049800000|2020-12-15 16:30:00|1030.9|1025.9|1030.6|1025.6|1031.4|1026.4|1030.4|1025.4|105
1608050100000|2020-12-15 16:35:00|1030.5|1025.5|1031.4|1026.4|1031.5|1026.5|1030.3|1025.3|106
1608050400000|2020-12-15 16:40:00|1031.5|1026.5|1032.8|1027.8|1032.8|1027.8|1031.5|1026.5|82
1608050700000|2020-12-15 16:45:00|1032.7|1027.7|1031.8|1026.8|1032.9|1027.9|1031.8|1026.8|63
1608051000000|2020-12-15 16:50:00|1031.9|1026.9|1031.3|1026.3|1032.5|1027.5|1031.3|1026.3|65
1608051300000|2020-12-15 16:55:00|1031.2|1026.2|1032.5|1027.5|1032.8|1027.8|1031.1|1026.1|64
1608051600000|2020-12-15 17:00:00|1032.4|1027.4|1033|1028|1033|1028|1032|1027|66
1608051900000|2020-12-15 17:05:00|1033.2|1028.2|1032.7|1027.7|1033.4|1028.4|1031.6|1026.6|83
1608052200000|2020-12-15 17:10:00|1032.8|1027.8|1033.7|1028.7|1033.7|1028.7|1032.2|1027.2|85
1608052500000|2020-12-15 17:15:00|1033.6|1028.6|1033.7|1028.7|1033.9|1028.9|1033|1028|87
1608052800000|2020-12-15 17:20:00|1033.8|1028.8|1034.6|1029.6|1035.6|1030.6|1033.8|1028.8|86
1608053100000|2020-12-15 17:25:00|1034.5|1029.5|1034.9|1029.9|1035.7|1030.7|1033.7|1028.7|97
1608053400000|2020-12-15 17:30:00|1034.7|1029.7|1034.4|1029.4|1035.4|1030.4|1033.8|1028.8|79
1608053700000|2020-12-15 17:35:00|1034.3|1029.3|1035.9|1030.9|1035.9|1030.9|1034.2|1029.2|82
1608054000000|2020-12-15 17:40:00|1036|1031|1036|1031|1036.2|1031.2|1035.5|1030.5|57
1608054300000|2020-12-15 17:45:00|1036.2|1031.2|1038.1|1033.1|1038.1|1033.1|1035.9|1030.9|87
1608054600000|2020-12-15 17:50:00|1038|1033|1036.3|1031.3|1038.2|1033.2|1036.1|1031.1|63
1608054900000|2020-12-15 17:55:00|1036.2|1031.2|1038.4|1033.4|1038.4|1033.4|1036.2|1031.2|69
1608055200000|2020-12-15 18:00:00|1038.3|1033.3|1036.8|1031.8|1039.2|1034.2|1036.3|1031.3|161
1608055500000|2020-12-15 18:05:00|1036.7|1031.7|1037.1|1032.1|1038|1033|1036.4|1031.4|84
1608055800000|2020-12-15 18:10:00|1037.2|1032.2|1038.6|1033.6|1038.8|1033.8|1036.9|1031.9|55
1608056100000|2020-12-15 18:15:00|1038.5|1033.5|1038.6|1033.6|1039.2|1034.2|1038|1033|81
1608056400000|2020-12-15 18:20:00|1038.5|1033.5|1038.1|1033.1|1038.5|1033.5|1036.9|1031.9|89
1608056700000|2020-12-15 18:25:00|1038.2|1033.2|1037.7|1032.7|1038.3|1033.3|1037.4|1032.4|90
1608057000000|2020-12-15 18:30:00|1037.5|1032.5|1037.7|1032.7|1037.8|1032.8|1037.2|1032.2|71
1608057300000|2020-12-15 18:35:00|1037.6|1032.6|1039.4|1034.4|1039.4|1034.4|1037.6|1032.6|61
1608057600000|2020-12-15 18:40:00|1039.3|1034.3|1040.3|1035.3|1040.3|1035.3|1039.1|1034.1|40
1608057900000|2020-12-15 18:45:00|1040.2|1035.2|1039.3|1034.3|1040.6|1035.6|1039.2|1034.2|47
1608058200000|2020-12-15 18:50:00|1039.2|1034.2|1040.4|1035.4|1040.6|1035.6|1039|1034|54
1608058500000|2020-12-15 18:55:00|1040.5|1035.5|1041.8|1036.8|1041.9|1036.9|1040.5|1035.5|62
1608058800000|2020-12-15 19:00:00|1041.7|1036.7|1042.1|1037.1|1042.3|1037.3|1041.2|1036.2|47
1608059100000|2020-12-15 19:05:00|1042|1037|1040.8|1035.8|1042.1|1037.1|1040.7|1035.7|57
1608059400000|2020-12-15 19:10:00|1040.9|1035.9|1041.6|1036.6|1041.7|1036.7|1040.9|1035.9|32
1608059700000|2020-12-15 19:15:00|1041.7|1036.7|1041.2|1036.2|1041.7|1036.7|1041|1036|18
1608060000000|2020-12-15 19:20:00|1041.1|1036.1|1041.2|1036.2|1041.3|1036.3|1040.9|1035.9|36
1608060300000|2020-12-15 19:25:00|1041.1|1036.1|1041.3|1036.3|1041.5|1036.5|1040.8|1035.8|28
1608060600000|2020-12-15 19:30:00|1041.4|1036.4|1042.1|1037.1|1042.3|1037.3|1041.1|1036.1|43
1608060900000|2020-12-15 19:35:00|1042.3|1037.3|1041.5|1036.5|1042.3|1037.3|1041.3|1036.3|46
1608061200000|2020-12-15 19:40:00|1041.6|1036.6|1040.7|1035.7|1041.9|1036.9|1040.4|1035.4|40
1608061500000|2020-12-15 19:45:00|1040.6|1035.6|1040.5|1035.5|1040.9|1035.9|1040|1035|41
1608061800000|2020-12-15 19:50:00|1040.4|1035.4|1040.3|1035.3|1041.1|1036.1|1040.2|1035.2|21
1608062100000|2020-12-15 19:55:00|1040.4|1035.4|1041.8|1036.8|1041.9|1036.9|1040.1|1035.1|98
1608062400000|2020-12-15 20:00:00|1041.9|1036.9|1041.8|1036.8|1041.9|1036.9|1041.2|1036.2|52
1608062700000|2020-12-15 20:05:00|1041.7|1036.7|1041.5|1036.5|1042.1|1037.1|1041.5|1036.5|69
1608063000000|2020-12-15 20:10:00|1041.7|1036.7|1042.3|1037.3|1042.3|1037.3|1041.3|1036.3|27
1608063300000|2020-12-15 20:15:00|1042.2|1037.2|1042.3|1037.3|1042.7|1037.7|1041.4|1036.4|56
1608063600000|2020-12-15 20:20:00|1042.1|1037.1|1042.4|1037.4|1042.7|1037.7|1042|1037|55
1608063900000|2020-12-15 20:25:00|1042.5|1037.5|1042.6|1037.6|1042.7|1037.7|1042|1037|24
1608064200000|2020-12-15 20:30:00|1042.4|1037.4|1040.9|1035.9|1042.4|1037.4|1040.6|1035.6|58
1608064500000|2020-12-15 20:35:00|1041.1|1036.1|1041.7|1036.7|1041.9|1036.9|1040.7|1035.7|63
1608064800000|2020-12-15 20:40:00|1041.8|1036.8|1042|1037|1042|1037|1041.6|1036.6|52
1608065100000|2020-12-15 20:45:00|1041.8|1036.8|1042.9|1037.9|1043|1038|1041.8|1036.8|39
1608065400000|2020-12-15 20:50:00|1042.8|1037.8|1042.2|1037.2|1042.9|1037.9|1041.8|1036.8|71
1608065700000|2020-12-15 20:55:00|1042.1|1037.1|1042.7|1037.7|1042.9|1037.9|1042.1|1037.1|35
1608066000000|2020-12-15 21:00:00|1042.6|1037.6|1042.5|1037.5|1043|1038|1042.4|1037.4|28
1608066300000|2020-12-15 21:05:00|1042.6|1037.6|1042.2|1037.2|1042.6|1037.6|1042|1037|22
1608066600000|2020-12-15 21:10:00|1042.1|1037.1|1042|1037|1042.3|1037.3|1042|1037|11
1608066900000|2020-12-15 21:15:00|1042.2|1037.2|1042|1037|1042.4|1037.4|1042|1037|10
1608067200000|2020-12-15 21:20:00|1041.9|1036.9|1042.1|1037.1|1042.1|1037.1|1041.9|1036.9|4
1608067500000|2020-12-15 21:25:00|1042.2|1037.2|1042.2|1037.2|1042.4|1037.4|1042.2|1037.2|3
1608067800000|2020-12-15 21:30:00|1042.3|1037.3|1042.5|1037.5|1042.6|1037.6|1042|1037|15
1608068100000|2020-12-15 21:35:00|1042.4|1037.4|1042.5|1037.5|1042.5|1037.5|1042.4|1037.4|4
1608068400000|2020-12-15 21:40:00|1042.4|1037.4|1042.5|1037.5|1042.5|1037.5|1042.3|1037.3|7
1608068700000|2020-12-15 21:45:00|1042.6|1037.6|1043.2|1038.2|1043.2|1038.2|1042.5|1037.5|28
1608069000000|2020-12-15 21:50:00|1043.3|1038.3|1042.8|1037.8|1043.5|1038.5|1042.8|1037.8|25
1608069300000|2020-12-15 21:55:00|1042.5|1037.5|1046.8|1034.7|1047.2|1038.1|1042.4|1034.6|58
1608073200000|2020-12-15 23:00:00|1049.4|1031.4|1044.7|1039.7|1050.1|1039.7|1043.1|1031.1|64
1608073500000|2020-12-15 23:05:00|1044.8|1039.8|1044.7|1039.7|1045.1|1040.1|1044.3|1039.3|38
1608073800000|2020-12-15 23:10:00|1044.8|1039.8|1044.1|1039.1|1044.8|1039.8|1044.1|1039.1|23
1608074100000|2020-12-15 23:15:00|1044.3|1039.3|1044.2|1039.2|1044.9|1039.9|1044|1039|15
1608074400000|2020-12-15 23:20:00|1044.3|1039.3|1042.8|1037.8|1044.3|1039.3|1042.1|1037.1|40
1608074700000|2020-12-15 23:25:00|1042.7|1037.7|1043|1038|1043.5|1038.5|1042.3|1037.3|24
1608075000000|2020-12-15 23:30:00|1043.1|1038.1|1042.2|1037.2|1043.5|1038.5|1042.2|1037.2|33
1608075300000|2020-12-15 23:35:00|1042.3|1037.3|1042.4|1037.4|1042.4|1037.4|1042|1037|18
1608075600000|2020-12-15 23:40:00|1042.5|1037.5|1041.8|1036.8|1042.9|1037.9|1041.7|1036.7|42
1608075900000|2020-12-15 23:45:00|1041.7|1036.7|1041.5|1036.5|1041.8|1036.8|1040.7|1035.7|53
1608076200000|2020-12-15 23:50:00|1041.6|1036.6|1041.6|1036.6|1041.7|1036.7|1040.7|1035.7|26
1608076500000|2020-12-15 23:55:00|1041.4|1036.4|1041.2|1036.2|1042.4|1037.4|1041.1|1036.1|31
1608076800000|2020-12-16 00:00:00|1041.4|1036.4|1040.3|1035.3|1041.8|1036.8|1040.2|1035.2|50
1608077100000|2020-12-16 00:05:00|1040.2|1035.2|1040.4|1035.4|1041.4|1036.4|1039.2|1034.2|80
1608077400000|2020-12-16 00:10:00|1040.6|1035.6|1039.8|1034.8|1040.9|1035.9|1039.8|1034.8|53
1608077700000|2020-12-16 00:15:00|1039.9|1034.9|1040.1|1035.1|1040.3|1035.3|1039.8|1034.8|42
1608078000000|2020-12-16 00:20:00|1040.3|1035.3|1040.8|1035.8|1040.9|1035.9|1039.8|1034.8|24
1608078300000|2020-12-16 00:25:00|1040.9|1035.9|1042.1|1037.1|1042.3|1037.3|1040.3|1035.3|34
1608078600000|2020-12-16 00:30:00|1042|1037|1041.7|1036.7|1042.3|1037.3|1041.6|1036.6|14
1608078900000|2020-12-16 00:35:00|1041.6|1036.6|1041.9|1036.9|1042.3|1037.3|1041.6|1036.6|17
1608079200000|2020-12-16 00:40:00|1042.1|1037.1|1042.6|1037.6|1042.6|1037.6|1041.7|1036.7|15
1608079500000|2020-12-16 00:45:00|1042.5|1037.5|1041.3|1036.3|1042.5|1037.5|1040.9|1035.9|38
1608079800000|2020-12-16 00:50:00|1041.4|1036.4|1040.1|1035.1|1041.8|1036.8|1040|1035|24
1608080100000|2020-12-16 00:55:00|1039.5|1034.5|1040.4|1035.4|1040.6|1035.6|1039.1|1034.1|29
1608080400000|2020-12-16 01:00:00|1040.1|1035.1|1040.8|1035.8|1041.7|1036.7|1039.8|1034.8|128
1608080700000|2020-12-16 01:05:00|1040.9|1035.9|1040.9|1035.9|1041.2|1036.2|1040.2|1035.2|95
1608081000000|2020-12-16 01:10:00|1041|1036|1041.4|1036.4|1041.8|1036.8|1040.7|1035.7|62
1608081300000|2020-12-16 01:15:00|1041.3|1036.3|1042|1037|1042.1|1037.1|1041.1|1036.1|92
1608081600000|2020-12-16 01:20:00|1041.9|1036.9|1041.9|1036.9|1042.6|1037.6|1041.7|1036.7|61
1608081900000|2020-12-16 01:25:00|1041.8|1036.8|1041.8|1036.8|1042.6|1037.6|1041.6|1036.6|58
1608082200000|2020-12-16 01:30:00|1041.7|1036.7|1041.1|1036.1|1041.8|1036.8|1040.6|1035.6|86
1608082500000|2020-12-16 01:35:00|1041|1036|1040|1035|1041.2|1036.2|1040|1035|71
1608082800000|2020-12-16 01:40:00|1040.3|1035.3|1040.3|1035.3|1040.8|1035.8|1040.3|1035.3|46
1608083100000|2020-12-16 01:45:00|1040.4|1035.4|1040.9|1035.9|1041.2|1036.2|1040.3|1035.3|77
1608083400000|2020-12-16 01:50:00|1041|1036|1041.7|1036.7|1041.9|1036.9|1040.9|1035.9|67
1608083700000|2020-12-16 01:55:00|1041.9|1036.9|1041.6|1036.6|1042.2|1037.2|1040.9|1035.9|131
1608084000000|2020-12-16 02:00:00|1041.5|1036.5|1043.7|1038.7|1043.7|1038.7|1041.4|1036.4|99
1608084300000|2020-12-16 02:05:00|1043.8|1038.8|1043.1|1038.1|1043.8|1038.8|1043|1038|129
1608084600000|2020-12-16 02:10:00|1043|1038|1043.7|1038.7|1043.9|1038.9|1042.9|1037.9|37
1608084900000|2020-12-16 02:15:00|1043.8|1038.8|1043.3|1038.3|1044|1039|1042.9|1037.9|58
1608085200000|2020-12-16 02:20:00|1043.4|1038.4|1045.5|1040.5|1045.5|1040.5|1043.4|1038.4|39
1608085500000|2020-12-16 02:25:00|1045.3|1040.3|1045.4|1040.4|1045.9|1040.9|1045.1|1040.1|29
1608085800000|2020-12-16 02:30:00|1045.3|1040.3|1047|1042|1047.2|1042.2|1045.3|1040.3|105
1608086100000|2020-12-16 02:35:00|1047.1|1042.1|1047.4|1042.4|1047.6|1042.6|1046.8|1041.8|96
1608086400000|2020-12-16 02:40:00|1047.5|1042.5|1048.3|1043.3|1048.3|1043.3|1047.3|1042.3|120
1608086700000|2020-12-16 02:45:00|1048.4|1043.4|1049|1044|1049.5|1044.5|1048.1|1043.1|92
1608087000000|2020-12-16 02:50:00|1048.8|1043.8|1049|1044|1049.8|1044.8|1048.4|1043.4|107
1608087300000|2020-12-16 02:55:00|1049.1|1044.1|1049.5|1044.5|1050.3|1045.3|1048.8|1043.8|56
1608087600000|2020-12-16 03:00:00|1049.8|1044.8|1048.5|1043.5|1049.9|1044.9|1048.3|1043.3|101
1608087900000|2020-12-16 03:05:00|1048.6|1043.6|1049.1|1044.1|1049.7|1044.7|1048.5|1043.5|70
1608088200000|2020-12-16 03:10:00|1049|1044|1049.2|1044.2|1049.3|1044.3|1048.8|1043.8|35
1608088500000|2020-12-16 03:15:00|1049.4|1044.4|1048.8|1043.8|1049.8|1044.8|1048.5|1043.5|56
1608088800000|2020-12-16 03:20:00|1048.7|1043.7|1048.4|1043.4|1048.8|1043.8|1048|1043|41
1608089100000|2020-12-16 03:25:00|1048.6|1043.6|1049|1044|1049.5|1044.5|1048.1|1043.1|90
1608089400000|2020-12-16 03:30:00|1048.9|1043.9|1049.6|1044.6|1049.6|1044.6|1048.9|1043.9|41
1608089700000|2020-12-16 03:35:00|1049.5|1044.5|1049.9|1044.9|1050.1|1045.1|1049.1|1044.1|54
1608090000000|2020-12-16 03:40:00|1049.8|1044.8|1049.8|1044.8|1050.2|1045.2|1049.7|1044.7|30
1608090300000|2020-12-16 03:45:00|1049.7|1044.7|1049.9|1044.9|1050.3|1045.3|1049.3|1044.3|42
1608090600000|2020-12-16 03:50:00|1050|1045|1049.3|1044.3|1050|1045|1049.1|1044.1|18
1608090900000|2020-12-16 03:55:00|1049.1|1044.1|1049.2|1044.2|1049.4|1044.4|1049.1|1044.1|17
1608091200000|2020-12-16 04:00:00|1049.1|1044.1|1048.7|1043.7|1049.2|1044.2|1048.7|1043.7|27
1608091500000|2020-12-16 04:05:00|1048.6|1043.6|1049|1044|1049.1|1044.1|1048.6|1043.6|40
1608091800000|2020-12-16 04:10:00|1048.9|1043.9|1049.4|1044.4|1049.5|1044.5|1048.9|1043.9|15
1608092100000|2020-12-16 04:15:00|1049.3|1044.3|1049.2|1044.2|1049.5|1044.5|1049.2|1044.2|17
1608092400000|2020-12-16 04:20:00|1049.3|1044.3|1049.4|1044.4|1049.4|1044.4|1048.9|1043.9|64
1608092700000|2020-12-16 04:25:00|1049.3|1044.3|1048.6|1043.6|1049.3|1044.3|1048.5|1043.5|23
1608093000000|2020-12-16 04:30:00|1048.5|1043.5|1048.2|1043.2|1048.6|1043.6|1048.1|1043.1|13
1608093300000|2020-12-16 04:35:00|1048.1|1043.1|1048.2|1043.2|1048.2|1043.2|1048|1043|12
1608093600000|2020-12-16 04:40:00|1048.1|1043.1|1048|1043|1048.2|1043.2|1047.8|1042.8|33
1608093900000|2020-12-16 04:45:00|1047.9|1042.9|1048.1|1043.1|1048.4|1043.4|1047.9|1042.9|27
1608094200000|2020-12-16 04:50:00|1048.2|1043.2|1048.3|1043.3|1048.6|1043.6|1048.2|1043.2|28
1608094500000|2020-12-16 04:55:00|1048.2|1043.2|1048.5|1043.5|1048.7|1043.7|1048.1|1043.1|32
1608094800000|2020-12-16 05:00:00|1048.6|1043.6|1048.9|1043.9|1048.9|1043.9|1048.2|1043.2|44
1608095100000|2020-12-16 05:05:00|1048.7|1043.7|1047.8|1042.8|1048.7|1043.7|1047.8|1042.8|28
1608095400000|2020-12-16 05:10:00|1047.9|1042.9|1047.8|1042.8|1047.9|1042.9|1047.7|1042.7|10
1608095700000|2020-12-16 05:15:00|1047.7|1042.7|1048.2|1043.2|1048.4|1043.4|1047.7|1042.7|15
1608096000000|2020-12-16 05:20:00|1048|1043|1048.5|1043.5|1048.5|1043.5|1047.9|1042.9|28
1608096300000|2020-12-16 05:25:00|1048.6|1043.6|1049|1044|1049|1044|1048.5|1043.5|26
1608096600000|2020-12-16 05:30:00|1048.9|1043.9|1048.1|1043.1|1049|1044|1047.8|1042.8|130
1608096900000|2020-12-16 05:35:00|1048|1043|1047.2|1042.2|1048.1|1043.1|1047.2|1042.2|35
1608097200000|2020-12-16 05:40:00|1047.1|1042.1|1045.4|1040.4|1047.1|1042.1|1044.9|1039.9|112
1608097500000|2020-12-16 05:45:00|1045.3|1040.3|1045.4|1040.4|1045.4|1040.4|1044.6|1039.6|55
1608097800000|2020-12-16 05:50:00|1045.6|1040.6|1046|1041|1046.2|1041.2|1045.6|1040.6|25
1608098100000|2020-12-16 05:55:00|1045.7|1040.7|1045.2|1040.2|1046.5|1041.5|1045|1040|38
1608098400000|2020-12-16 06:00:00|1045.1|1040.1|1043.9|1038.9|1045.1|1040.1|1043.8|1038.8|36
1608098700000|2020-12-16 06:05:00|1043.8|1038.8|1044.9|1039.9|1045.1|1040.1|1043.3|1038.3|80
1608099000000|2020-12-16 06:10:00|1044.8|1039.8|1045.2|1040.2|1045.5|1040.5|1044.8|1039.8|69
1608099300000|2020-12-16 06:15:00|1045.4|1040.4|1045.3|1040.3|1046|1041|1045.1|1040.1|124
1608099600000|2020-12-16 06:20:00|1045.2|1040.2|1044.8|1039.8|1045.4|1040.4|1044.6|1039.6|54
1608099900000|2020-12-16 06:25:00|1044.9|1039.9|1045.3|1040.3|1045.7|1040.7|1044.7|1039.7|63
1608100200000|2020-12-16 06:30:00|1045.4|1040.4|1046.2|1041.2|1047.3|1042.3|1045.4|1040.4|105
1608100500000|2020-12-16 06:35:00|1046.1|1041.1|1047.2|1042.2|1047.2|1042.2|1046|1041|24
1608100800000|2020-12-16 06:40:00|1047.1|1042.1|1047.4|1042.4|1047.5|1042.5|1046.7|1041.7|78
1608101100000|2020-12-16 06:45:00|1047.8|1042.8|1046.2|1041.2|1048.6|1043.6|1046|1041|78
1608101400000|2020-12-16 06:50:00|1046.4|1041.4|1047.9|1042.9|1048.1|1043.1|1046.3|1041.3|139
1608101700000|2020-12-16 06:55:00|1047.8|1042.8|1047.2|1042.2|1048|1043|1046.4|1041.4|69
1608102000000|2020-12-16 07:00:00|1047.3|1042.3|1048.2|1043.2|1048.2|1043.2|1047.1|1042.1|55
1608102300000|2020-12-16 07:05:00|1048.1|1043.1|1047.8|1042.8|1048.2|1043.2|1047.4|1042.4|44
1608102600000|2020-12-16 07:10:00|1047.7|1042.7|1048.3|1043.3|1048.3|1043.3|1047.6|1042.6|33
1608102900000|2020-12-16 07:15:00|1048.1|1043.1|1049.2|1044.2|1049.4|1044.4|1048.1|1043.1|45
1608103200000|2020-12-16 07:20:00|1049.1|1044.1|1048.6|1043.6|1049.1|1044.1|1048.4|1043.4|36
1608103500000|2020-12-16 07:25:00|1048.5|1043.5|1049.1|1044.1|1049.1|1044.1|1048|1043|58
1608103800000|2020-12-16 07:30:00|1049.2|1044.2|1048.8|1043.8|1049.4|1044.4|1047.6|1042.6|58
1608104100000|2020-12-16 07:35:00|1048.5|1043.5|1046.3|1041.3|1048.5|1043.5|1046.3|1041.3|77
1608104400000|2020-12-16 07:40:00|1046.1|1041.1|1046.6|1041.6|1046.9|1041.9|1045.4|1040.4|59
1608104700000|2020-12-16 07:45:00|1046.5|1041.5|1047.1|1042.1|1047.1|1042.1|1045.4|1040.4|85
1608105000000|2020-12-16 07:50:00|1047|1042|1047.8|1042.8|1048.3|1043.3|1046.9|1041.9|61
1608105300000|2020-12-16 07:55:00|1047.9|1042.9|1046.4|1041.4|1047.9|1042.9|1045.8|1040.8|101
1608105600000|2020-12-16 08:00:00|1046.5|1041.5|1047.1|1042.1|1047.4|1042.4|1045|1040|143
1608105900000|2020-12-16 08:05:00|1047|1042|1047|1042|1047.8|1042.8|1046.3|1041.3|87
1608106200000|2020-12-16 08:10:00|1047.1|1042.1|1047.9|1042.9|1048.3|1043.3|1047.1|1042.1|91
1608106500000|2020-12-16 08:15:00|1048.3|1043.3|1048.6|1043.6|1049.3|1044.3|1047.7|1042.7|109
1608106800000|2020-12-16 08:20:00|1048.4|1043.4|1047.6|1042.6|1048.8|1043.8|1047.6|1042.6|61
1608107100000|2020-12-16 08:25:00|1047.5|1042.5|1048.1|1043.1|1048.9|1043.9|1046.8|1041.8|90
1608107400000|2020-12-16 08:30:00|1048.4|1043.4|1051.8|1046.8|1051.8|1046.8|1048.4|1043.4|132
1608107700000|2020-12-16 08:35:00|1051.7|1046.7|1052.1|1047.1|1052.7|1047.7|1051.5|1046.5|101
1608108000000|2020-12-16 08:40:00|1052|1047|1051.7|1046.7|1052.2|1047.2|1050.8|1045.8|84
1608108300000|2020-12-16 08:45:00|1051.8|1046.8|1051.6|1046.6|1051.8|1046.8|1050.9|1045.9|123
1608108600000|2020-12-16 08:50:00|1051.5|1046.5|1051.2|1046.2|1051.9|1046.9|1050.2|1045.2|108
1608108900000|2020-12-16 08:55:00|1051.3|1046.3|1052|1047|1052.5|1047.5|1051|1046|66
1608109200000|2020-12-16 09:00:00|1051.9|1046.9|1052.3|1047.3|1052.3|1047.3|1051.5|1046.5|60
1608109500000|2020-12-16 09:05:00|1052.4|1047.4|1052.5|1047.5|1053.1|1048.1|1051.9|1046.9|79
1608109800000|2020-12-16 09:10:00|1052.4|1047.4|1050|1045|1052.4|1047.4|1048.7|1043.7|64
1608110100000|2020-12-16 09:15:00|1049.8|1044.8|1049.6|1044.6|1050.6|1045.6|1049.2|1044.2|87
1608110400000|2020-12-16 09:20:00|1049.9|1044.9|1050.9|1045.9|1050.9|1045.9|1049.6|1044.6|76
1608110700000|2020-12-16 09:25:00|1050.8|1045.8|1051.5|1046.5|1052.4|1047.4|1050.1|1045.1|134
1608111000000|2020-12-16 09:30:00|1051.6|1046.6|1053.2|1048.2|1053.6|1048.6|1051.6|1046.6|112
1608111300000|2020-12-16 09:35:00|1053.1|1048.1|1053.3|1048.3|1053.6|1048.6|1052.2|1047.2|104
1608111600000|2020-12-16 09:40:00|1053.2|1048.2|1052.8|1047.8|1054|1049|1052.7|1047.7|120
1608111900000|2020-12-16 09:45:00|1052.9|1047.9|1053|1048|1053.7|1048.7|1052.6|1047.6|92
1608112200000|2020-12-16 09:50:00|1052.8|1047.8|1053.8|1048.8|1054.3|1049.3|1052.7|1047.7|65
1608112500000|2020-12-16 09:55:00|1054|1049|1053.9|1048.9|1054.4|1049.4|1053.6|1048.6|75
1608112800000|2020-12-16 10:00:00|1053.8|1048.8|1053.7|1048.7|1054.3|1049.3|1053.2|1048.2|95
1608113100000|2020-12-16 10:05:00|1053.8|1048.8|1053.1|1048.1|1054.1|1049.1|1053|1048|85
1608113400000|2020-12-16 10:10:00|1053|1048|1052.9|1047.9|1053.4|1048.4|1052.5|1047.5|64
1608113700000|2020-12-16 10:15:00|1053|1048|1052.1|1047.1|1053.5|1048.5|1051.5|1046.5|96
1608114000000|2020-12-16 10:20:00|1052.2|1047.2|1052.1|1047.1|1052.9|1047.9|1051.7|1046.7|45
1608114300000|2020-12-16 10:25:00|1052.2|1047.2|1051.5|1046.5|1052.4|1047.4|1051.2|1046.2|82
1608114600000|2020-12-16 10:30:00|1051.4|1046.4|1052.1|1047.1|1052.1|1047.1|1051.1|1046.1|94
1608114900000|2020-12-16 10:35:00|1052|1047|1052.3|1047.3|1052.6|1047.6|1051.6|1046.6|47
1608115200000|2020-12-16 10:40:00|1052.4|1047.4|1053.5|1048.5|1054|1049|1052.1|1047.1|94
1608115500000|2020-12-16 10:45:00|1053.4|1048.4|1054.1|1049.1|1054.3|1049.3|1052.7|1047.7|88
1608115800000|2020-12-16 10:50:00|1054|1049|1051.7|1046.7|1054.1|1049.1|1051.6|1046.6|96
1608116100000|2020-12-16 10:55:00|1051.6|1046.6|1050.5|1045.5|1052|1047|1049.9|1044.9|62
1608116400000|2020-12-16 11:00:00|1050.9|1045.9|1051.4|1046.4|1052.3|1047.3|1050.6|1045.6|68
1608116700000|2020-12-16 11:05:00|1051.5|1046.5|1053|1048|1053.1|1048.1|1051.5|1046.5|71
1608117000000|2020-12-16 11:10:00|1052.9|1047.9|1052|1047|1052.9|1047.9|1050.8|1045.8|61
1608117300000|2020-12-16 11:15:00|1052.3|1047.3|1052.4|1047.4|1052.9|1047.9|1051.7|1046.7|61
1608117600000|2020-12-16 11:20:00|1052.2|1047.2|1052.9|1047.9|1053.2|1048.2|1051.9|1046.9|77
1608117900000|2020-12-16 11:25:00|1052.8|1047.8|1053.3|1048.3|1053.6|1048.6|1052.4|1047.4|88
1608118200000|2020-12-16 11:30:00|1053.5|1048.5|1052.8|1047.8|1053.8|1048.8|1052.4|1047.4|62
1608118500000|2020-12-16 11:35:00|1052.7|1047.7|1053.5|1048.5|1053.8|1048.8|1052.5|1047.5|32
1608118800000|2020-12-16 11:40:00|1053.7|1048.7|1051.7|1046.7|1054.9|1049.9|1051.3|1046.3|80
1608119100000|2020-12-16 11:45:00|1051.6|1046.6|1050.9|1045.9|1051.8|1046.8|1050.1|1045.1|58
1608119400000|2020-12-16 11:50:00|1051|1046|1051.2|1046.2|1051.6|1046.6|1050.7|1045.7|64
1608119700000|2020-12-16 11:55:00|1051.4|1046.4|1051.3|1046.3|1051.7|1046.7|1050.8|1045.8|76
1608120000000|2020-12-16 12:00:00|1051.5|1046.5|1050.2|1045.2|1051.7|1046.7|1050.1|1045.1|94
1608120300000|2020-12-16 12:05:00|1050.3|1045.3|1047.3|1042.3|1050.9|1045.9|1046.8|1041.8|160
1608120600000|2020-12-16 12:10:00|1047.4|1042.4|1047.5|1042.5|1049|1044|1047|1042|148
1608120900000|2020-12-16 12:15:00|1047.3|1042.3|1048|1043|1048.2|1043.2|1046.9|1041.9|122
1608121200000|2020-12-16 12:20:00|1047.9|1042.9|1048.8|1043.8|1048.9|1043.9|1046.7|1041.7|124
1608121500000|2020-12-16 12:25:00|1048.9|1043.9|1049.3|1044.3|1049.8|1044.8|1048.9|1043.9|80
1608121800000|2020-12-16 12:30:00|1049.2|1044.2|1048.5|1043.5|1049.3|1044.3|1048.3|1043.3|67
1608122100000|2020-12-16 12:35:00|1048.6|1043.6|1050.5|1045.5|1050.7|1045.7|1048.6|1043.6|66
1608122400000|2020-12-16 12:40:00|1050.3|1045.3|1050.6|1045.6|1050.9|1045.9|1049.9|1044.9|152
1608122700000|2020-12-16 12:45:00|1050.9|1045.9|1051.1|1046.1|1051.1|1046.1|1049.9|1044.9|80
1608123000000|2020-12-16 12:50:00|1050.9|1045.9|1050.3|1045.3|1051.3|1046.3|1050.2|1045.2|67
1608123300000|2020-12-16 12:55:00|1050.4|1045.4|1049.2|1044.2|1050.4|1045.4|1049.1|1044.1|131
1608123600000|2020-12-16 13:00:00|1049.3|1044.3|1046.9|1041.9|1050.5|1045.5|1046.9|1041.9|280
1608123900000|2020-12-16 13:05:00|1047|1042|1048.4|1043.4|1048.4|1043.4|1045.6|1040.6|124
1608124200000|2020-12-16 13:10:00|1048.3|1043.3|1048.5|1043.5|1049.3|1044.3|1046.9|1041.9|196
1608124500000|2020-12-16 13:15:00|1048.4|1043.4|1040.3|1035.3|1048.4|1043.4|1040.1|1035.1|227
1608124800000|2020-12-16 13:20:00|1040.5|1035.5|1041.5|1036.5|1043.3|1038.3|1038.8|1033.8|326
1608125100000|2020-12-16 13:25:00|1041.4|1036.4|1041.9|1036.9|1043.3|1038.3|1040.5|1035.5|128
1608125400000|2020-12-16 13:30:00|1042.3|1037.3|1042.4|1037.4|1043.7|1038.7|1039.8|1034.8|288
1608125700000|2020-12-16 13:35:00|1042.3|1037.3|1041.2|1036.2|1042.9|1037.9|1040.7|1035.7|189
1608126000000|2020-12-16 13:40:00|1041.1|1036.1|1043|1038|1043.3|1038.3|1040.1|1035.1|176
1608126300000|2020-12-16 13:45:00|1043.2|1038.2|1041.2|1036.2|1043.6|1038.6|1040.5|1035.5|154
1608126600000|2020-12-16 13:50:00|1041.3|1036.3|1040.9|1035.9|1041.8|1036.8|1039.9|1034.9|111
1608126900000|2020-12-16 13:55:00|1040.8|1035.8|1037.7|1032.7|1040.8|1035.8|1037.7|1032.7|89
1608127200000|2020-12-16 14:00:00|1037.8|1032.8|1038.2|1033.2|1038.3|1033.3|1034.9|1029.9|199
1608127500000|2020-12-16 14:05:00|1038.3|1033.3|1040.8|1035.8|1041.1|1036.1|1038.1|1033.1|143
1608127800000|2020-12-16 14:10:00|1040.7|1035.7|1041.8|1036.8|1042.7|1037.7|1040.4|1035.4|168
1608128100000|2020-12-16 14:15:00|1042|1037|1041.1|1036.1|1042.2|1037.2|1041|1036|126
1608128400000|2020-12-16 14:20:00|1041.2|1036.2|1039.4|1034.4|1041.2|1036.2|1039.4|1034.4|109
1608128700000|2020-12-16 14:25:00|1039.5|1034.5|1039.2|1034.2|1039.8|1034.8|1039.1|1034.1|89
1608129000000|2020-12-16 14:30:00|1038.7|1033.7|1040.3|1035.3|1041.5|1036.5|1037.8|1032.8|230
1608129300000|2020-12-16 14:35:00|1040.4|1035.4|1036.6|1031.6|1040.5|1035.5|1035.2|1030.2|213
1608129600000|2020-12-16 14:40:00|1036.8|1031.8|1037.4|1032.4|1037.9|1032.9|1036.1|1031.1|223
1608129900000|2020-12-16 14:45:00|1037.1|1032.1|1037.2|1032.2|1038.5|1033.5|1036.6|1031.6|156
1608130200000|2020-12-16 14:50:00|1037.4|1032.4|1036.1|1031.1|1037.4|1032.4|1034.3|1029.3|202
1608130500000|2020-12-16 14:55:00|1036|1031|1035.1|1030.1|1036.9|1031.9|1035|1030|129
1608130800000|2020-12-16 15:00:00|1035|1030|1029.8|1024.8|1035.1|1030.1|1027.8|1022.8|314
1608131100000|2020-12-16 15:05:00|1029.7|1024.7|1031.1|1026.1|1032.1|1027.1|1028.4|1023.4|221
1608131400000|2020-12-16 15:10:00|1031|1026|1031.2|1026.2|1031.3|1026.3|1027.7|1022.7|268
1608131700000|2020-12-16 15:15:00|1031.1|1026.1|1033.6|1028.6|1034.4|1029.4|1030.9|1025.9|172
1608132000000|2020-12-16 15:20:00|1033.5|1028.5|1034.1|1029.1|1034.6|1029.6|1032.9|1027.9|145
1608132300000|2020-12-16 15:25:00|1034|1029|1033.4|1028.4|1034.8|1029.8|1032.5|1027.5|165
1608132600000|2020-12-16 15:30:00|1033.3|1028.3|1032.2|1027.2|1034.1|1029.1|1032.2|1027.2|112
1608132900000|2020-12-16 15:35:00|1032.4|1027.4|1029.9|1024.9|1032.5|1027.5|1028.5|1023.5|170
1608133200000|2020-12-16 15:40:00|1030|1025|1030|1025|1031.2|1026.2|1029.9|1024.9|110
1608133500000|2020-12-16 15:45:00|1030.3|1025.3|1030|1025|1030.5|1025.5|1028.9|1023.9|106
1608133800000|2020-12-16 15:50:00|1030.1|1025.1|1030.2|1025.2|1030.7|1025.7|1028.7|1023.7|139
1608134100000|2020-12-16 15:55:00|1029.9|1024.9|1030.3|1025.3|1030.3|1025.3|1029.3|1024.3|87
1608134400000|2020-12-16 16:00:00|1030.5|1025.5|1031.2|1026.2|1031.3|1026.3|1029.8|1024.8|116
1608134700000|2020-12-16 16:05:00|1031.3|1026.3|1030.5|1025.5|1031.9|1026.9|1030.1|1025.1|102
1608135000000|2020-12-16 16:10:00|1030.4|1025.4|1032.3|1027.3|1032.9|1027.9|1030.4|1025.4|76
1608135300000|2020-12-16 16:15:00|1032.5|1027.5|1033.4|1028.4|1033.6|1028.6|1032.3|1027.3|67
1608135600000|2020-12-16 16:20:00|1033.2|1028.2|1033.9|1028.9|1034.2|1029.2|1032.4|1027.4|66
1608135900000|2020-12-16 16:25:00|1034|1029|1034|1029|1034.6|1029.6|1033.7|1028.7|65
1608136200000|2020-12-16 16:30:00|1033.9|1028.9|1033|1028|1033.9|1028.9|1032.1|1027.1|88
1608136500000|2020-12-16 16:35:00|1033.1|1028.1|1033.3|1028.3|1034.1|1029.1|1032.1|1027.1|90
1608136800000|2020-12-16 16:40:00|1033.4|1028.4|1034.9|1029.9|1034.9|1029.9|1033.4|1028.4|61
1608137100000|2020-12-16 16:45:00|1034.8|1029.8|1034.9|1029.9|1035.6|1030.6|1034.5|1029.5|55
1608137400000|2020-12-16 16:50:00|1034.7|1029.7|1035|1030|1035.1|1030.1|1034.2|1029.2|71
1608137700000|2020-12-16 16:55:00|1035.1|1030.1|1034.9|1029.9|1035.3|1030.3|1034.6|1029.6|41
1608138000000|2020-12-16 17:00:00|1034.8|1029.8|1034.5|1029.5|1034.9|1029.9|1034.1|1029.1|52
1608138300000|2020-12-16 17:05:00|1034.4|1029.4|1034.5|1029.5|1034.7|1029.7|1033.9|1028.9|53
1608138600000|2020-12-16 17:10:00|1034.4|1029.4|1034.6|1029.6|1034.7|1029.7|1034.1|1029.1|44
1608138900000|2020-12-16 17:15:00|1034.7|1029.7|1032.3|1027.3|1034.7|1029.7|1032.3|1027.3|59
1608139200000|2020-12-16 17:20:00|1032.2|1027.2|1032|1027|1032.5|1027.5|1031.4|1026.4|76
1608139500000|2020-12-16 17:25:00|1032.1|1027.1|1032.3|1027.3|1032.9|1027.9|1031.6|1026.6|60
1608139800000|2020-12-16 17:30:00|1032.2|1027.2|1031|1026|1032.2|1027.2|1030.8|1025.8|120
1608140100000|2020-12-16 17:35:00|1031.1|1026.1|1031.7|1026.7|1032.5|1027.5|1030.8|1025.8|78
1608140400000|2020-12-16 17:40:00|1031.9|1026.9|1032.7|1027.7|1033.3|1028.3|1031.7|1026.7|55
1608140700000|2020-12-16 17:45:00|1032.8|1027.8|1031.5|1026.5|1032.9|1027.9|1031.4|1026.4|37
1608141000000|2020-12-16 17:50:00|1031.4|1026.4|1032|1027|1032.4|1027.4|1031.1|1026.1|73
1608141300000|2020-12-16 17:55:00|1032.1|1027.1|1031.6|1026.6|1032.2|1027.2|1031|1026|68
1608141600000|2020-12-16 18:00:00|1031.7|1026.7|1032|1027|1032.6|1027.6|1030.6|1025.6|166
1608141900000|2020-12-16 18:05:00|1031.8|1026.8|1030|1025|1032|1027|1029.9|1024.9|70
1608142200000|2020-12-16 18:10:00|1029.9|1024.9|1030.1|1025.1|1030.5|1025.5|1029.4|1024.4|71
1608142500000|2020-12-16 18:15:00|1030.2|1025.2|1029.8|1024.8|1030.9|1025.9|1029.7|1024.7|60
1608142800000|2020-12-16 18:20:00|1030|1025|1030.6|1025.6|1031|1026|1030|1025|58
1608143100000|2020-12-16 18:25:00|1030.5|1025.5|1029.6|1024.6|1031.1|1026.1|1028.4|1023.4|54
1608143400000|2020-12-16 18:30:00|1029.5|1024.5|1030.4|1025.4|1030.9|1025.9|1029.3|1024.3|58
1608143700000|2020-12-16 18:35:00|1030.1|1025.1|1031.2|1026.2|1032|1027|1030.1|1025.1|50
1608144000000|2020-12-16 18:40:00|1031.3|1026.3|1030.9|1025.9|1031.4|1026.4|1030.2|1025.2|38
1608144300000|2020-12-16 18:45:00|1031|1026|1030.6|1025.6|1031|1026|1030.3|1025.3|18
1608144600000|2020-12-16 18:50:00|1030.7|1025.7|1031|1026|1031|1026|1030.7|1025.7|5
1608144900000|2020-12-16 18:55:00|1031.1|1026.1|1036.8|1018.8|1036.8|1026.3|1030|1018.6|48
1608145200000|2020-12-16 19:00:00|1037.3|1019.3|1029.3|1024.3|1038|1026|1028.3|1017.3|456
1608145500000|2020-12-16 19:05:00|1029.2|1024.2|1028.8|1023.8|1029.2|1024.2|1027.1|1022.1|245
1608145800000|2020-12-16 19:10:00|1028.7|1023.7|1024.7|1019.7|1028.9|1023.9|1024.6|1019.6|173
1608146100000|2020-12-16 19:15:00|1024.6|1019.6|1023.5|1018.5|1024.7|1019.7|1022.7|1017.7|198
1608146400000|2020-12-16 19:20:00|1023.6|1018.6|1023.5|1018.5|1025.2|1020.2|1023.3|1018.3|214
1608146700000|2020-12-16 19:25:00|1023.8|1018.8|1025.2|1020.2|1025.3|1020.3|1023.4|1018.4|154
1608147000000|2020-12-16 19:30:00|1025.3|1020.3|1027.1|1022.1|1029.1|1024.1|1024.7|1019.7|184
1608147300000|2020-12-16 19:35:00|1026.8|1021.8|1028.4|1023.4|1029.3|1024.3|1026.5|1021.5|267
1608147600000|2020-12-16 19:40:00|1028.5|1023.5|1030|1025|1030.9|1025.9|1027.5|1022.5|235
1608147900000|2020-12-16 19:45:00|1029.8|1024.8|1030.2|1025.2|1030.4|1025.4|1029.2|1024.2|171
1608148200000|2020-12-16 19:50:00|1030|1025|1033.1|1028.1|1033.4|1028.4|1029.7|1024.7|168
1608148500000|2020-12-16 19:55:00|1032.9|1027.9|1035.1|1030.1|1035.7|1030.7|1032.4|1027.4|190
1608148800000|2020-12-16 20:00:00|1035.2|1030.2|1035.7|1030.7|1036.4|1031.4|1034.2|1029.2|225
1608149100000|2020-12-16 20:05:00|1035.9|1030.9|1034.3|1029.3|1037.6|1032.6|1034.2|1029.2|190
1608149400000|2020-12-16 20:10:00|1034.4|1029.4|1033.6|1028.6|1034.6|1029.6|1033.3|1028.3|142
1608149700000|2020-12-16 20:15:00|1033.5|1028.5|1034.2|1029.2|1034.6|1029.6|1033.3|1028.3|101
1608150000000|2020-12-16 20:20:00|1034.1|1029.1|1036.1|1031.1|1036.3|1031.3|1034.1|1029.1|158
1608150300000|2020-12-16 20:25:00|1036.2|1031.2|1036.2|1031.2|1037.3|1032.3|1036|1031|136
1608150600000|2020-12-16 20:30:00|1036.1|1031.1|1036.1|1031.1|1036.8|1031.8|1035.6|1030.6|145
1608150900000|2020-12-16 20:35:00|1036.3|1031.3|1036.6|1031.6|1037.1|1032.1|1036|1031|85
1608151200000|2020-12-16 20:40:00|1036.7|1031.7|1037.1|1032.1|1037.3|1032.3|1036.3|1031.3|84
1608151500000|2020-12-16 20:45:00|1037.3|1032.3|1038.2|1033.2|1038.2|1033.2|1037|1032|77
1608151800000|2020-12-16 20:50:00|1038.1|1033.1|1037.4|1032.4|1038.1|1033.1|1037.1|1032.1|125
1608152100000|2020-12-16 20:55:00|1037.3|1032.3|1038.7|1033.7|1038.7|1033.7|1035.8|1030.8|117
1608152400000|2020-12-16 21:00:00|1038.6|1033.6|1038.5|1033.5|1038.6|1033.6|1036.9|1031.9|102
1608152700000|2020-12-16 21:05:00|1038.4|1033.4|1037.7|1032.7|1038.4|1033.4|1036.9|1031.9|71
1608153000000|2020-12-16 21:10:00|1037.6|1032.6|1037.1|1032.1|1037.7|1032.7|1036.5|1031.5|40
1608153300000|2020-12-16 21:15:00|1037|1032|1037.1|1032.1|1037.3|1032.3|1036.7|1031.7|21
1608153600000|2020-12-16 21:20:00|1037|1032|1036.1|1031.1|1037|1032|1035.8|1030.8|27
1608153900000|2020-12-16 21:25:00|1035.8|1030.8|1036.2|1031.2|1036.3|1031.3|1035.6|1030.6|19
1608154200000|2020-12-16 21:30:00|1035.9|1030.9|1036.3|1031.3|1036.3|1031.3|1035.7|1030.7|32
1608154500000|2020-12-16 21:35:00|1036.4|1031.4|1036.7|1031.7|1037|1032|1036.3|1031.3|46
1608154800000|2020-12-16 21:40:00|1036.6|1031.6|1037|1032|1037.1|1032.1|1036.6|1031.6|31
1608155100000|2020-12-16 21:45:00|1036.9|1031.9|1038|1033|1038|1033|1036.7|1031.7|55
1608155400000|2020-12-16 21:50:00|1037.9|1032.9|1037.9|1032.9|1038.1|1033.1|1037.6|1032.6|12
1608155700000|2020-12-16 21:55:00|1037.8|1032.8|1038.3|1033.3|1038.8|1033.8|1037.8|1032.8|24
1608159600000|2020-12-16 23:00:00|1045.2|1027.2|1039.5|1034.5|1047.2|1034.7|1039.4|1026.7|31
1608159900000|2020-12-16 23:05:00|1039.4|1034.4|1039.2|1034.2|1039.6|1034.6|1039.1|1034.1|15
1608160200000|2020-12-16 23:10:00|1039.1|1034.1|1037.7|1032.7|1039.1|1034.1|1037.7|1032.7|28
1608160500000|2020-12-16 23:15:00|1037.8|1032.8|1038.2|1033.2|1038.2|1033.2|1037.5|1032.5|15
1608160800000|2020-12-16 23:20:00|1038.5|1033.5|1039.1|1034.1|1039.2|1034.2|1038.4|1033.4|31
1608161100000|2020-12-16 23:25:00|1039|1034|1039.7|1034.7|1039.8|1034.8|1038.9|1033.9|11
1608161400000|2020-12-16 23:30:00|1040|1035|1040.1|1035.1|1040.2|1035.2|1039.8|1034.8|16
1608161700000|2020-12-16 23:35:00|1040|1035|1039|1034|1040|1035|1038.2|1033.2|20
1608162000000|2020-12-16 23:40:00|1039.2|1034.2|1038.8|1033.8|1039.2|1034.2|1037.8|1032.8|38
1608162300000|2020-12-16 23:45:00|1038.5|1033.5|1039|1034|1039.3|1034.3|1038.5|1033.5|27
1608162600000|2020-12-16 23:50:00|1039.2|1034.2|1038.6|1033.6|1039.2|1034.2|1038.6|1033.6|22
1608162900000|2020-12-16 23:55:00|1038.5|1033.5|1037.6|1032.6|1038.6|1033.6|1037.4|1032.4|58
1608163200000|2020-12-17 00:00:00|1037.3|1032.3|1037.1|1032.1|1038.9|1033.9|1037.1|1032.1|69
1608163500000|2020-12-17 00:05:00|1037.2|1032.2|1037.4|1032.4|1038.2|1033.2|1037.2|1032.2|34
1608163800000|2020-12-17 00:10:00|1037.3|1032.3|1037.1|1032.1|1037.7|1032.7|1036.8|1031.8|57
1608164100000|2020-12-17 00:15:00|1037|1032|1037.1|1032.1|1037.2|1032.2|1036.4|1031.4|69
1608164400000|2020-12-17 00:20:00|1037.3|1032.3|1036.6|1031.6|1037.5|1032.5|1036.6|1031.6|44
1608164700000|2020-12-17 00:25:00|1036.8|1031.8|1036.2|1031.2|1036.9|1031.9|1036.2|1031.2|63
1608165000000|2020-12-17 00:30:00|1036.3|1031.3|1037.5|1032.5|1037.6|1032.6|1036.3|1031.3|68
1608165300000|2020-12-17 00:35:00|1037.4|1032.4|1037.6|1032.6|1038|1033|1037.3|1032.3|40
1608165600000|2020-12-17 00:40:00|1037.5|1032.5|1037.2|1032.2|1037.6|1032.6|1037|1032|24
1608165900000|2020-12-17 00:45:00|1037.3|1032.3|1037.7|1032.7|1038.2|1033.2|1037.3|1032.3|34
1608166200000|2020-12-17 00:50:00|1037.8|1032.8|1037.4|1032.4|1037.8|1032.8|1037.1|1032.1|46
1608166500000|2020-12-17 00:55:00|1037.3|1032.3|1038.3|1033.3|1038.6|1033.6|1037.3|1032.3|43
1608166800000|2020-12-17 01:00:00|1038.2|1033.2|1037|1032|1038.8|1033.8|1036.9|1031.9|231
1608167100000|2020-12-17 01:05:00|1037.1|1032.1|1037.2|1032.2|1037.6|1032.6|1036.8|1031.8|69
1608167400000|2020-12-17 01:10:00|1037.3|1032.3|1038.1|1033.1|1038.2|1033.2|1037.2|1032.2|54
1608167700000|2020-12-17 01:15:00|1038.3|1033.3|1039.2|1034.2|1039.3|1034.3|1037.6|1032.6|73
1608168000000|2020-12-17 01:20:00|1039.1|1034.1|1040.5|1035.5|1040.5|1035.5|1039|1034|62
1608168300000|2020-12-17 01:25:00|1040.3|1035.3|1041.5|1036.5|1041.7|1036.7|1040.3|1035.3|53
1608168600000|2020-12-17 01:30:00|1041.6|1036.6|1040.7|1035.7|1041.6|1036.6|1040.4|1035.4|58
1608168900000|2020-12-17 01:35:00|1040.8|1035.8|1040|1035|1041.1|1036.1|1040|1035|124
1608169200000|2020-12-17 01:40:00|1040.1|1035.1|1040.4|1035.4|1041.2|1036.2|1040.1|1035.1|46
1608169500000|2020-12-17 01:45:00|1040.5|1035.5|1039.8|1034.8|1040.7|1035.7|1039.8|1034.8|30
1608169800000|2020-12-17 01:50:00|1039.9|1034.9|1039.2|1034.2|1040.3|1035.3|1039.1|1034.1|56
1608170100000|2020-12-17 01:55:00|1039.3|1034.3|1038.4|1033.4|1039.6|1034.6|1038.2|1033.2|71
1608170400000|2020-12-17 02:00:00|1038.5|1033.5|1039.3|1034.3|1039.6|1034.6|1038.5|1033.5|62
1608170700000|2020-12-17 02:05:00|1039.2|1034.2|1038.4|1033.4|1039.2|1034.2|1038.4|1033.4|56
1608171000000|2020-12-17 02:10:00|1038.5|1033.5|1038.2|1033.2|1038.7|1033.7|1038.2|1033.2|16
1608171300000|2020-12-17 02:15:00|1038|1033|1038.4|1033.4|1038.5|1033.5|1037.4|1032.4|57
1608171600000|2020-12-17 02:20:00|1038.5|1033.5|1038.7|1033.7|1038.7|1033.7|1038.2|1033.2|36
1608171900000|2020-12-17 02:25:00|1038.9|1033.9|1038.6|1033.6|1038.9|1033.9|1038.6|1033.6|10
1608172200000|2020-12-17 02:30:00|1038.7|1033.7|1038.9|1033.9|1039.5|1034.5|1038.7|1033.7|40
1608172500000|2020-12-17 02:35:00|1039|1034|1039.3|1034.3|1039.5|1034.5|1038.5|1033.5|47
1608172800000|2020-12-17 02:40:00|1039.5|1034.5|1039.6|1034.6|1039.8|1034.8|1039.2|1034.2|23
1608173100000|2020-12-17 02:45:00|1039.4|1034.4|1039.2|1034.2|1039.5|1034.5|1038.9|1033.9|15
1608173400000|2020-12-17 02:50:00|1039.8|1034.8|1040.8|1035.8|1040.8|1035.8|1039.6|1034.6|22
1608173700000|2020-12-17 02:55:00|1040.7|1035.7|1041.2|1036.2|1041.4|1036.4|1040.6|1035.6|25
1608174000000|2020-12-17 03:00:00|1041.1|1036.1|1040.2|1035.2|1041.2|1036.2|1040.2|1035.2|68
1608174300000|2020-12-17 03:05:00|1040.4|1035.4|1041.1|1036.1|1041.3|1036.3|1040.4|1035.4|40
1608174600000|2020-12-17 03:10:00|1041|1036|1041.1|1036.1|1041.1|1036.1|1040.6|1035.6|38
1608174900000|2020-12-17 03:15:00|1041.2|1036.2|1041.2|1036.2|1041.2|1036.2|1040.8|1035.8|40
1608175200000|2020-12-17 03:20:00|1041.3|1036.3|1042.2|1037.2|1042.2|1037.2|1041.3|1036.3|27
1608175500000|2020-12-17 03:25:00|1042.3|1037.3|1041.4|1036.4|1042.3|1037.3|1041.2|1036.2|26
1608175800000|2020-12-17 03:30:00|1041.3|1036.3|1040.9|1035.9|1041.5|1036.5|1040.8|1035.8|36
1608176100000|2020-12-17 03:35:00|1040.6|1035.6|1040.7|1035.7|1041.4|1036.4|1040.6|1035.6|25
1608176400000|2020-12-17 03:40:00|1040.8|1035.8|1040.8|1035.8|1040.9|1035.9|1040.6|1035.6|15
1608176700000|2020-12-17 03:45:00|1040.7|1035.7|1040.7|1035.7|1040.9|1035.9|1040.4|1035.4|14
1608177000000|2020-12-17 03:50:00|1040.8|1035.8|1040.8|1035.8|1040.9|1035.9|1040.5|1035.5|49
1608177300000|2020-12-17 03:55:00|1040.9|1035.9|1041|1036|1041.4|1036.4|1040.9|1035.9|49
1608177600000|2020-12-17 04:00:00|1040.7|1035.7|1040.6|1035.6|1040.7|1035.7|1040.4|1035.4|14
1608177900000|2020-12-17 04:05:00|1040.5|1035.5|1042.2|1037.2|1042.3|1037.3|1040.4|1035.4|17
1608178200000|2020-12-17 04:10:00|1042.1|1037.1|1043.3|1038.3|1043.3|1038.3|1042.1|1037.1|24
1608178500000|2020-12-17 04:15:00|1043.4|1038.4|1044|1039|1044.2|1039.2|1043.3|1038.3|65
1608178800000|2020-12-17 04:20:00|1043.9|1038.9|1044.4|1039.4|1044.9|1039.9|1043.9|1038.9|38
1608179100000|2020-12-17 04:25:00|1044.5|1039.5|1044.5|1039.5|1044.7|1039.7|1044.1|1039.1|49
1608179400000|2020-12-17 04:30:00|1044.6|1039.6|1044.8|1039.8|1045|1040|1044.6|1039.6|18
1608179700000|2020-12-17 04:35:00|1044.5|1039.5|1045.4|1040.4|1045.6|1040.6|1044.4|1039.4|47
1608180000000|2020-12-17 04:40:00|1045.3|1040.3|1044.7|1039.7|1045.5|1040.5|1044.7|1039.7|32
1608180300000|2020-12-17 04:45:00|1044.8|1039.8|1045.1|1040.1|1045.2|1040.2|1044.6|1039.6|34
1608180600000|2020-12-17 04:50:00|1045|1040|1044.6|1039.6|1045.2|1040.2|1044.5|1039.5|28
1608180900000|2020-12-17 04:55:00|1044.5|1039.5|1045.2|1040.2|1045.3|1040.3|1044.5|1039.5|41
1608181200000|2020-12-17 05:00:00|1045.3|1040.3|1045.8|1040.8|1045.8|1040.8|1045|1040|27
1608181500000|2020-12-17 05:05:00|1046|1041|1045.9|1040.9|1046|1041|1045.4|1040.4|33
1608181800000|2020-12-17 05:10:00|1045.8|1040.8|1046.2|1041.2|1046.9|1041.9|1045.8|1040.8|38
1608182100000|2020-12-17 05:15:00|1046.3|1041.3|1046.1|1041.1|1046.5|1041.5|1045.8|1040.8|35
1608182400000|2020-12-17 05:20:00|1046.2|1041.2|1046.7|1041.7|1046.7|1041.7|1046.2|1041.2|24
1608182700000|2020-12-17 05:25:00|1046.6|1041.6|1046.6|1041.6|1046.6|1041.6|1046.3|1041.3|16
1608183000000|2020-12-17 05:30:00|1046.4|1041.4|1046|1041|1047|1042|1045.9|1040.9|99
1608183300000|2020-12-17 05:35:00|1046.1|1041.1|1046.3|1041.3|1046.6|1041.6|1045.7|1040.7|85
1608183600000|2020-12-17 05:40:00|1046.4|1041.4|1046.8|1041.8|1046.9|1041.9|1046.1|1041.1|44
1608183900000|2020-12-17 05:45:00|1046.9|1041.9|1047.1|1042.1|1047.3|1042.3|1046.6|1041.6|65
1608184200000|2020-12-17 05:50:00|1047.2|1042.2|1049.1|1044.1|1049.3|1044.3|1047.1|1042.1|38
1608184500000|2020-12-17 05:55:00|1049|1044|1048.8|1043.8|1049.3|1044.3|1048.2|1043.2|118
1608184800000|2020-12-17 06:00:00|1048.7|1043.7|1049|1044|1049.6|1044.6|1048.5|1043.5|65
1608185100000|2020-12-17 06:05:00|1049.1|1044.1|1049.1|1044.1|1049.2|1044.2|1048.3|1043.3|109
1608185400000|2020-12-17 06:10:00|1048.8|1043.8|1049.4|1044.4|1049.5|1044.5|1048.8|1043.8|83
1608185700000|2020-12-17 06:15:00|1049.5|1044.5|1049.1|1044.1|1049.7|1044.7|1049.1|1044.1|53
1608186000000|2020-12-17 06:20:00|1049|1044|1049.5|1044.5|1049.9|1044.9|1049|1044|75
1608186300000|2020-12-17 06:25:00|1049.6|1044.6|1050.5|1045.5|1050.8|1045.8|1049.6|1044.6|60
1608186600000|2020-12-17 06:30:00|1050.6|1045.6|1050|1045|1050.6|1045.6|1049.6|1044.6|100
1608186900000|2020-12-17 06:35:00|1049.9|1044.9|1049.4|1044.4|1050.1|1045.1|1049.3|1044.3|75
1608187200000|2020-12-17 06:40:00|1049.5|1044.5|1049.4|1044.4|1049.9|1044.9|1049.3|1044.3|42
1608187500000|2020-12-17 06:45:00|1049.3|1044.3|1051|1046|1051.1|1046.1|1049.2|1044.2|65
1608187800000|2020-12-17 06:50:00|1050.9|1045.9|1050.6|1045.6|1051.2|1046.2|1050|1045|96
1608188100000|2020-12-17 06:55:00|1050.5|1045.5|1050.7|1045.7|1051|1046|1050.1|1045.1|99
1608188400000|2020-12-17 07:00:00|1051.1|1046.1|1051.4|1046.4|1051.5|1046.5|1050.9|1045.9|40
1608188700000|2020-12-17 07:05:00|1051.3|1046.3|1052.2|1047.2|1052.4|1047.4|1051.2|1046.2|109
1608189000000|2020-12-17 07:10:00|1052.3|1047.3|1052.8|1047.8|1053.1|1048.1|1052.2|1047.2|79
1608189300000|2020-12-17 07:15:00|1052.7|1047.7|1053|1048|1053.1|1048.1|1052.3|1047.3|61
1608189600000|2020-12-17 07:20:00|1053.1|1048.1|1052.8|1047.8|1053.7|1048.7|1052.8|1047.8|74
1608189900000|2020-12-17 07:25:00|1052.7|1047.7|1053.1|1048.1|1053.5|1048.5|1052.6|1047.6|55
1608190200000|2020-12-17 07:30:00|1053.2|1048.2|1052.8|1047.8|1053.3|1048.3|1052.6|1047.6|59
1608190500000|2020-12-17 07:35:00|1052.6|1047.6|1053.3|1048.3|1053.7|1048.7|1052.1|1047.1|49
1608190800000|2020-12-17 07:40:00|1053.4|1048.4|1054.8|1049.8|1055.8|1050.8|1053.1|1048.1|91
1608191100000|2020-12-17 07:45:00|1054.9|1049.9|1054.2|1049.2|1054.9|1049.9|1053.7|1048.7|55
1608191400000|2020-12-17 07:50:00|1054.1|1049.1|1054.8|1049.8|1054.9|1049.9|1053.2|1048.2|59
1608191700000|2020-12-17 07:55:00|1054.9|1049.9|1054.7|1049.7|1055|1050|1054.2|1049.2|58
1608192000000|2020-12-17 08:00:00|1054.9|1049.9|1055.3|1050.3|1055.5|1050.5|1054.4|1049.4|107
1608192300000|2020-12-17 08:05:00|1055.7|1050.7|1057.2|1052.2|1057.5|1052.5|1055.3|1050.3|113
1608192600000|2020-12-17 08:10:00|1057.4|1052.4|1056.3|1051.3|1057.4|1052.4|1055.7|1050.7|75
1608192900000|2020-12-17 08:15:00|1056.1|1051.1|1056|1051|1056.7|1051.7|1055.1|1050.1|118
1608193200000|2020-12-17 08:20:00|1056.1|1051.1|1054.8|1049.8|1056.5|1051.5|1054.8|1049.8|121
1608193500000|2020-12-17 08:25:00|1055.1|1050.1|1055.6|1050.6|1055.9|1050.9|1054.3|1049.3|87
1608193800000|2020-12-17 08:30:00|1055.4|1050.4|1057.3|1052.3|1057.4|1052.4|1055.3|1050.3|143
1608194100000|2020-12-17 08:35:00|1057.4|1052.4|1056.6|1051.6|1058.1|1053.1|1056.6|1051.6|77
1608194400000|2020-12-17 08:40:00|1056.5|1051.5|1055.5|1050.5|1056.9|1051.9|1055.3|1050.3|62
1608194700000|2020-12-17 08:45:00|1055.6|1050.6|1058.6|1053.6|1058.7|1053.7|1055.6|1050.6|42
1608195000000|2020-12-17 08:50:00|1058.7|1053.7|1058.1|1053.1|1059|1054|1057.9|1052.9|36
1608195300000|2020-12-17 08:55:00|1058.2|1053.2|1056.2|1051.2|1058.2|1053.2|1056.2|1051.2|50
1608195600000|2020-12-17 09:00:00|1056.3|1051.3|1055.7|1050.7|1057.5|1052.5|1055.5|1050.5|94
1608195900000|2020-12-17 09:05:00|1055.8|1050.8|1058.7|1053.7|1058.9|1053.9|1055.6|1050.6|91
1608196200000|2020-12-17 09:10:00|1058.8|1053.8|1056.3|1051.3|1058.9|1053.9|1056.3|1051.3|87
1608196500000|2020-12-17 09:15:00|1056.2|1051.2|1054.6|1049.6|1056.4|1051.4|1054|1049|96
1608196800000|2020-12-17 09:20:00|1054.8|1049.8|1054.4|1049.4|1054.8|1049.8|1053.7|1048.7|55
1608197100000|2020-12-17 09:25:00|1054.5|1049.5|1054|1049|1055.3|1050.3|1053.7|1048.7|61
1608197400000|2020-12-17 09:30:00|1054.1|1049.1|1053.8|1048.8|1054.9|1049.9|1053.5|1048.5|36
1608197700000|2020-12-17 09:35:00|1053.7|1048.7|1053.6|1048.6|1054.2|1049.2|1052.6|1047.6|43
1608198000000|2020-12-17 09:40:00|1053.5|1048.5|1052.7|1047.7|1054.3|1049.3|1052.4|1047.4|54
1608198300000|2020-12-17 09:45:00|1052.9|1047.9|1056.1|1051.1|1056.4|1051.4|1052.9|1047.9|88
1608198600000|2020-12-17 09:50:00|1056.2|1051.2|1056.1|1051.1|1056.4|1051.4|1055.2|1050.2|50
1608198900000|2020-12-17 09:55:00|1056.6|1051.6|1057.5|1052.5|1057.8|1052.8|1056.3|1051.3|47
1608199200000|2020-12-17 10:00:00|1057.7|1052.7|1058|1053|1058.1|1053.1|1056.7|1051.7|71
1608199500000|2020-12-17 10:05:00|1057.9|1052.9|1057.4|1052.4|1057.9|1052.9|1057.1|1052.1|36
1608199800000|2020-12-17 10:10:00|1057.5|1052.5|1056.5|1051.5|1057.7|1052.7|1056.1|1051.1|115
1608200100000|2020-12-17 10:15:00|1056.3|1051.3|1056.6|1051.6|1056.9|1051.9|1055.9|1050.9|66
1608200400000|2020-12-17 10:20:00|1056.2|1051.2|1056.9|1051.9|1057.5|1052.5|1056.2|1051.2|40
1608200700000|2020-12-17 10:25:00|1057|1052|1056.1|1051.1|1057.4|1052.4|1056.1|1051.1|36
1608201000000|2020-12-17 10:30:00|1056.3|1051.3|1054.3|1049.3|1056.3|1051.3|1054.1|1049.1|102
1608201300000|2020-12-17 10:35:00|1054.2|1049.2|1054.7|1049.7|1055|1050|1054.1|1049.1|77
1608201600000|2020-12-17 10:40:00|1054.8|1049.8|1055.9|1050.9|1056.2|1051.2|1054.7|1049.7|100
1608201900000|2020-12-17 10:45:00|1055.7|1050.7|1054.8|1049.8|1056.3|1051.3|1054.4|1049.4|53
1608202200000|2020-12-17 10:50:00|1054.9|1049.9|1056.5|1051.5|1057.2|1052.2|1054.9|1049.9|64
1608202500000|2020-12-17 10:55:00|1056.4|1051.4|1056.3|1051.3|1057|1052|1056.1|1051.1|37
1608202800000|2020-12-17 11:00:00|1056.4|1051.4|1056.5|1051.5|1057.4|1052.4|1056.4|1051.4|53
1608203100000|2020-12-17 11:05:00|1056.7|1051.7|1058|1053|1058|1053|1056.6|1051.6|43
1608203400000|2020-12-17 11:10:00|1057.9|1052.9|1058.9|1053.9|1058.9|1053.9|1057.9|1052.9|51
1608203700000|2020-12-17 11:15:00|1058.8|1053.8|1059.7|1054.7|1059.9|1054.9|1058.7|1053.7|36
1608204000000|2020-12-17 11:20:00|1059.5|1054.5|1059.2|1054.2|1059.6|1054.6|1058.8|1053.8|45
1608204300000|2020-12-17 11:25:00|1059.1|1054.1|1058.5|1053.5|1059.2|1054.2|1056.9|1051.9|78
1608204600000|2020-12-17 11:30:00|1058.7|1053.7|1058.2|1053.2|1058.8|1053.8|1057.6|1052.6|48
1608204900000|2020-12-17 11:35:00|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1057.6|1052.6|49
1608205200000|2020-12-17 11:40:00|1058.4|1053.4|1059|1054|1059|1054|1057.8|1052.8|45
1608205500000|2020-12-17 11:45:00|1058.9|1053.9|1058.7|1053.7|1060.1|1055.1|1058.7|1053.7|32
1608205800000|2020-12-17 11:50:00|1058.6|1053.6|1058|1053|1058.8|1053.8|1057.9|1052.9|43
1608206100000|2020-12-17 11:55:00|1057.7|1052.7|1059.4|1054.4|1059.5|1054.5|1057.5|1052.5|88
1608206400000|2020-12-17 12:00:00|1059.3|1054.3|1058.9|1053.9|1059.9|1054.9|1058.8|1053.8|88
1608206700000|2020-12-17 12:05:00|1059|1054|1058.7|1053.7|1059.3|1054.3|1058.5|1053.5|62
1608207000000|2020-12-17 12:10:00|1058.9|1053.9|1057.9|1052.9|1059.3|1054.3|1057.9|1052.9|51
1608207300000|2020-12-17 12:15:00|1058|1053|1058.1|1053.1|1059|1054|1057.8|1052.8|61
1608207600000|2020-12-17 12:20:00|1058.2|1053.2|1058.3|1053.3|1059.4|1054.4|1058|1053|48
1608207900000|2020-12-17 12:25:00|1058.2|1053.2|1059.2|1054.2|1059.2|1054.2|1058.2|1053.2|44
1608208200000|2020-12-17 12:30:00|1059.3|1054.3|1059.3|1054.3|1059.9|1054.9|1058.9|1053.9|81
1608208500000|2020-12-17 12:35:00|1059.5|1054.5|1060.5|1055.5|1060.7|1055.7|1059.2|1054.2|82
1608208800000|2020-12-17 12:40:00|1060.4|1055.4|1061.9|1056.9|1062.7|1057.7|1060.4|1055.4|109
1608209100000|2020-12-17 12:45:00|1062|1057|1061.8|1056.8|1062.4|1057.4|1061.4|1056.4|121
1608209400000|2020-12-17 12:50:00|1062|1057|1060.5|1055.5|1062.2|1057.2|1060.5|1055.5|106
1608209700000|2020-12-17 12:55:00|1060.7|1055.7|1061.6|1056.6|1062.1|1057.1|1060.5|1055.5|110
1608210000000|2020-12-17 13:00:00|1061.5|1056.5|1059.7|1054.7|1062.2|1057.2|1059.7|1054.7|187
1608210300000|2020-12-17 13:05:00|1059.8|1054.8|1058.8|1053.8|1060.1|1055.1|1057.9|1052.9|163
1608210600000|2020-12-17 13:10:00|1058.7|1053.7|1057.3|1052.3|1058.7|1053.7|1056.4|1051.4|102
1608210900000|2020-12-17 13:15:00|1057.2|1052.2|1057|1052|1058.6|1053.6|1057|1052|130
1608211200000|2020-12-17 13:20:00|1057.1|1052.1|1057.4|1052.4|1059.4|1054.4|1056.2|1051.2|204
1608211500000|2020-12-17 13:25:00|1057.2|1052.2|1057.7|1052.7|1057.8|1052.8|1056.2|1051.2|73
1608211800000|2020-12-17 13:30:00|1057.8|1052.8|1057.5|1052.5|1059.1|1054.1|1057.5|1052.5|179
1608212100000|2020-12-17 13:35:00|1057.7|1052.7|1058.4|1053.4|1059.6|1054.6|1057.7|1052.7|143
1608212400000|2020-12-17 13:40:00|1058.3|1053.3|1059.1|1054.1|1061|1056|1058.3|1053.3|243
1608212700000|2020-12-17 13:45:00|1059.2|1054.2|1058.1|1053.1|1060.1|1055.1|1058.1|1053.1|183
1608213000000|2020-12-17 13:50:00|1058.3|1053.3|1057.9|1052.9|1059.5|1054.5|1057.9|1052.9|148
1608213300000|2020-12-17 13:55:00|1058|1053|1056.1|1051.1|1059.1|1054.1|1054.9|1049.9|201
1608213600000|2020-12-17 14:00:00|1056.2|1051.2|1049.4|1044.4|1057.7|1052.7|1049.1|1044.1|272
1608213900000|2020-12-17 14:05:00|1049.6|1044.6|1048.3|1043.3|1051.5|1046.5|1048|1043|219
1608214200000|2020-12-17 14:10:00|1047.9|1042.9|1045.4|1040.4|1048.5|1043.5|1044.1|1039.1|161
1608214500000|2020-12-17 14:15:00|1045.5|1040.5|1046.4|1041.4|1048.9|1043.9|1045.1|1040.1|235
1608214800000|2020-12-17 14:20:00|1046.3|1041.3|1048.7|1043.7|1048.8|1043.8|1046.3|1041.3|127
1608215100000|2020-12-17 14:25:00|1048.8|1043.8|1050.3|1045.3|1051.3|1046.3|1048.7|1043.7|161
1608215400000|2020-12-17 14:30:00|1050.5|1045.5|1052|1047|1052.6|1047.6|1050.5|1045.5|208
1608215700000|2020-12-17 14:35:00|1051.9|1046.9|1053.2|1048.2|1053.4|1048.4|1050.9|1045.9|170
1608216000000|2020-12-17 14:40:00|1053.3|1048.3|1054.8|1049.8|1054.9|1049.9|1051.8|1046.8|187
1608216300000|2020-12-17 14:45:00|1054.9|1049.9|1058.5|1053.5|1059.3|1054.3|1054.9|1049.9|177
1608216600000|2020-12-17 14:50:00|1058.6|1053.6|1057|1052|1059.5|1054.5|1057|1052|215
1608216900000|2020-12-17 14:55:00|1056.8|1051.8|1053|1048|1057|1052|1052.7|1047.7|157
1608217200000|2020-12-17 15:00:00|1053.1|1048.1|1052.1|1047.1|1055.4|1050.4|1051.9|1046.9|198
1608217500000|2020-12-17 15:05:00|1052|1047|1046.6|1041.6|1052.3|1047.3|1044.4|1039.4|253
1608217800000|2020-12-17 15:10:00|1046.7|1041.7|1045.4|1040.4|1047.3|1042.3|1040.9|1035.6|259
1608218100000|2020-12-17 15:15:00|1045.3|1040.3|1042.5|1037.5|1045.3|1040.3|1041.2|1036.2|179
1608218400000|2020-12-17 15:20:00|1042.4|1037.4|1042|1037|1043|1038|1040.6|1035.6|159
1608218700000|2020-12-17 15:25:00|1041.9|1036.9|1042.9|1037.9|1043.8|1038.8|1041.2|1036.2|149
1608219000000|2020-12-17 15:30:00|1043|1038|1036.5|1031.5|1043|1038|1034.7|1029.7|257
1608219300000|2020-12-17 15:35:00|1036.4|1031.4|1037.6|1032.6|1038.5|1033.5|1032.6|1027.6|243
1608219600000|2020-12-17 15:40:00|1037.5|1032.5|1040.1|1035.1|1040.7|1035.7|1036.5|1031.5|224
1608219900000|2020-12-17 15:45:00|1040.2|1035.2|1042|1037|1042.4|1037.4|1039.9|1034.9|146
1608220200000|2020-12-17 15:50:00|1041.9|1036.9|1042.6|1037.6|1043.3|1038.3|1041.9|1036.9|128
1608220500000|2020-12-17 15:55:00|1042.8|1037.8|1042.7|1037.7|1043.3|1038.3|1041.8|1036.8|130
1608220800000|2020-12-17 16:00:00|1042.6|1037.6|1042.8|1037.8|1043.3|1038.3|1042.3|1037.3|76
1608221100000|2020-12-17 16:05:00|1042.9|1037.9|1042.1|1037.1|1042.9|1037.9|1041.6|1036.6|88
1608221400000|2020-12-17 16:10:00|1042.3|1037.3|1043.2|1038.2|1043.3|1038.3|1041.7|1036.7|124
1608221700000|2020-12-17 16:15:00|1043|1038|1042.7|1037.7|1043.4|1038.4|1042.1|1037.1|162
1608222000000|2020-12-17 16:20:00|1042.6|1037.6|1045.7|1040.7|1046|1041|1042.3|1037.3|119
1608222300000|2020-12-17 16:25:00|1045.9|1040.9|1049|1044|1049.2|1044.2|1045.5|1040.5|90
1608222600000|2020-12-17 16:30:00|1048.8|1043.8|1048.7|1043.7|1049.3|1044.3|1047.1|1042.1|115
1608222900000|2020-12-17 16:35:00|1048.8|1043.8|1047.2|1042.2|1048.8|1043.8|1046.3|1041.3|101
1608223200000|2020-12-17 16:40:00|1047.4|1042.4|1047.5|1042.5|1049.3|1044.3|1047.3|1042.3|114
1608223500000|2020-12-17 16:45:00|1046.8|1041.8|1044|1039|1047.3|1042.3|1041.8|1035.1|139
1608223800000|2020-12-17 16:50:00|1043.9|1038.9|1044.4|1039.4|1045.5|1040.5|1043.6|1038.6|75
1608224100000|2020-12-17 16:55:00|1044.5|1039.5|1044.3|1039.3|1044.9|1039.9|1043|1038|65
1608224400000|2020-12-17 17:00:00|1044.2|1039.2|1043.1|1038.1|1044.5|1039.5|1043.1|1038.1|60
1608224700000|2020-12-17 17:05:00|1043.2|1038.2|1043.7|1038.7|1043.9|1038.9|1043|1038|46
1608225000000|2020-12-17 17:10:00|1043.6|1038.6|1043.8|1038.8|1044|1039|1043.4|1038.4|29
1608225300000|2020-12-17 17:15:00|1043.7|1038.7|1043|1038|1043.8|1038.8|1043|1038|35
1608225600000|2020-12-17 17:20:00|1043.2|1038.2|1043.2|1038.2|1043.4|1038.4|1041.6|1036.6|63
1608225900000|2020-12-17 17:25:00|1043.3|1038.3|1043.7|1038.7|1043.7|1038.7|1042.6|1037.6|68
1608226200000|2020-12-17 17:30:00|1044|1039|1043.7|1038.7|1045|1040|1043|1038|77
1608226500000|2020-12-17 17:35:00|1043.6|1038.6|1044.5|1039.5|1044.5|1039.5|1042.5|1037.5|57
1608226800000|2020-12-17 17:40:00|1044.6|1039.6|1046.1|1041.1|1046.1|1041.1|1044.5|1039.5|62
1608227100000|2020-12-17 17:45:00|1045.9|1040.9|1046.4|1041.4|1046.5|1041.5|1045.1|1040.1|64
1608227400000|2020-12-17 17:50:00|1046.5|1041.5|1046|1041|1046.5|1041.5|1045.5|1040.5|66
1608227700000|2020-12-17 17:55:00|1045.8|1040.8|1046.5|1041.5|1046.8|1041.8|1045.5|1040.5|69
1608228000000|2020-12-17 18:00:00|1046.6|1041.6|1047.4|1042.4|1047.7|1042.7|1046.1|1041.1|140
1608228300000|2020-12-17 18:05:00|1047.5|1042.5|1047.4|1042.4|1048.5|1043.5|1047.1|1042.1|76
1608228600000|2020-12-17 18:10:00|1047.5|1042.5|1048.3|1043.3|1048.4|1043.4|1047.4|1042.4|71
1608228900000|2020-12-17 18:15:00|1048.2|1043.2|1047.6|1042.6|1048.6|1043.6|1047.5|1042.5|93
1608229200000|2020-12-17 18:20:00|1047.5|1042.5|1047.2|1042.2|1047.8|1042.8|1046.9|1041.9|65
1608229500000|2020-12-17 18:25:00|1047.1|1042.1|1047.9|1042.9|1048|1043|1046.9|1041.9|70
1608229800000|2020-12-17 18:30:00|1047.8|1042.8|1046|1041|1048.3|1043.3|1045.8|1040.8|138
1608230100000|2020-12-17 18:35:00|1046.2|1041.2|1048.2|1043.2|1048.4|1043.4|1046.2|1041.2|48
1608230400000|2020-12-17 18:40:00|1048.3|1043.3|1047.1|1042.1|1048.9|1043.9|1046.9|1041.9|53
1608230700000|2020-12-17 18:45:00|1047.2|1042.2|1047.3|1042.3|1047.8|1042.8|1047.2|1042.2|52
1608231000000|2020-12-17 18:50:00|1047.2|1042.2|1046.8|1041.8|1047.5|1042.5|1046.3|1041.3|51
1608231300000|2020-12-17 18:55:00|1046.7|1041.7|1048.2|1043.2|1048.3|1043.3|1046.3|1041.3|85
1608231600000|2020-12-17 19:00:00|1048.3|1043.3|1047.7|1042.7|1048.3|1043.3|1047.3|1042.3|57
1608231900000|2020-12-17 19:05:00|1047.6|1042.6|1048.7|1043.7|1048.7|1043.7|1047.6|1042.6|50
1608232200000|2020-12-17 19:10:00|1048.8|1043.8|1048.5|1043.5|1049.2|1044.2|1048.3|1043.3|52
1608232500000|2020-12-17 19:15:00|1048.6|1043.6|1049.3|1044.3|1049.3|1044.3|1048.2|1043.2|23
1608232800000|2020-12-17 19:20:00|1049.2|1044.2|1050.6|1045.6|1051.3|1046.3|1049.2|1044.2|59
1608233100000|2020-12-17 19:25:00|1050.5|1045.5|1050.4|1045.4|1050.6|1045.6|1049.3|1044.3|56
1608233400000|2020-12-17 19:30:00|1050.3|1045.3|1050.5|1045.5|1051.4|1046.4|1050.3|1045.3|43
1608233700000|2020-12-17 19:35:00|1050.4|1045.4|1049.4|1044.4|1050.5|1045.5|1049.1|1044.1|71
1608234000000|2020-12-17 19:40:00|1049.5|1044.5|1049.9|1044.9|1050.3|1045.3|1049.4|1044.4|36
1608234300000|2020-12-17 19:45:00|1050|1045|1049.2|1044.2|1050|1045|1049.1|1044.1|43
1608234600000|2020-12-17 19:50:00|1049.1|1044.1|1047.3|1042.3|1049.1|1044.1|1047.3|1042.3|35
1608234900000|2020-12-17 19:55:00|1047.5|1042.5|1048.4|1043.4|1048.6|1043.6|1047.4|1042.4|77
1608235200000|2020-12-17 20:00:00|1048.6|1043.6|1049|1044|1049.6|1044.6|1048.3|1043.3|55
1608235500000|2020-12-17 20:05:00|1049.1|1044.1|1049.2|1044.2|1049.3|1044.3|1048.9|1043.9|27
1608235800000|2020-12-17 20:10:00|1049.3|1044.3|1049.1|1044.1|1049.4|1044.4|1049.1|1044.1|32
1608236100000|2020-12-17 20:15:00|1048.9|1043.9|1049.5|1044.5|1049.8|1044.8|1048.4|1043.4|55
1608236400000|2020-12-17 20:20:00|1049.7|1044.7|1049.5|1044.5|1050.2|1045.2|1049.2|1044.2|27
1608236700000|2020-12-17 20:25:00|1049.4|1044.4|1049.8|1044.8|1050.1|1045.1|1049.2|1044.2|49
1608237000000|2020-12-17 20:30:00|1049.9|1044.9|1049.8|1044.8|1049.9|1044.9|1048.9|1043.9|43
1608237300000|2020-12-17 20:35:00|1049.9|1044.9|1049.7|1044.7|1050|1045|1049.3|1044.3|43
1608237600000|2020-12-17 20:40:00|1049.8|1044.8|1049.5|1044.5|1049.9|1044.9|1049.3|1044.3|63
1608237900000|2020-12-17 20:45:00|1049.4|1044.4|1049.1|1044.1|1049.6|1044.6|1048.5|1043.5|31
1608238200000|2020-12-17 20:50:00|1049.2|1044.2|1049.4|1044.4|1049.5|1044.5|1048.9|1043.9|119
1608238500000|2020-12-17 20:55:00|1049.5|1044.5|1050|1045|1050.2|1045.2|1049.1|1044.1|95
1608238800000|2020-12-17 21:00:00|1049.9|1044.9|1050.4|1045.4|1050.9|1045.9|1049.8|1044.8|37
1608239100000|2020-12-17 21:05:00|1050.3|1045.3|1050|1045|1050.5|1045.5|1050|1045|8
1608239400000|2020-12-17 21:10:00|1049.9|1044.9|1049.7|1044.7|1050|1045|1049.5|1044.5|13
1608239700000|2020-12-17 21:15:00|1049.8|1044.8|1050|1045|1050.1|1045.1|1049.7|1044.7|12
1608240000000|2020-12-17 21:20:00|1050.1|1045.1|1051.1|1046.1|1051.2|1046.2|1049.8|1044.8|16
1608240300000|2020-12-17 21:25:00|1051.2|1046.2|1051.1|1046.1|1051.3|1046.3|1050.8|1045.8|22
1608240600000|2020-12-17 21:30:00|1051.2|1046.2|1051.8|1046.8|1052|1047|1051.1|1046.1|23
1608240900000|2020-12-17 21:35:00|1051.6|1046.6|1051.6|1046.6|1051.7|1046.7|1051.5|1046.5|9
1608241200000|2020-12-17 21:40:00|1051.7|1046.7|1051.8|1046.8|1051.8|1046.8|1051.2|1046.2|25
1608241500000|2020-12-17 21:45:00|1051.7|1046.7|1051.5|1046.5|1051.9|1046.9|1051.1|1046.1|27
1608241800000|2020-12-17 21:50:00|1051.3|1046.3|1050.7|1045.7|1051.6|1046.6|1050.6|1045.6|23
1608242100000|2020-12-17 21:55:00|1050.8|1045.8|1057.6|1039.6|1057.7|1046.2|1050.6|1039.5|65
1608246000000|2020-12-17 23:00:00|1057|1039|1047.6|1042.6|1057.2|1043.5|1047.6|1036.4|55
1608246300000|2020-12-17 23:05:00|1048.4|1043.4|1048.6|1043.6|1048.8|1043.8|1048.2|1043.2|31
1608246600000|2020-12-17 23:10:00|1048.7|1043.7|1047.8|1042.8|1048.7|1043.7|1047.6|1042.6|37
1608246900000|2020-12-17 23:15:00|1047.9|1042.9|1049.6|1044.6|1049.6|1044.6|1047.8|1042.8|31
1608247200000|2020-12-17 23:20:00|1049.5|1044.5|1048.2|1043.2|1049.5|1044.5|1048.1|1043.1|26
1608247500000|2020-12-17 23:25:00|1047.8|1042.8|1048.6|1043.6|1048.9|1043.9|1047.8|1042.8|28
1608247800000|2020-12-17 23:30:00|1048.5|1043.5|1047.9|1042.9|1048.5|1043.5|1047.8|1042.8|38
1608248100000|2020-12-17 23:35:00|1048|1043|1048.4|1043.4|1048.4|1043.4|1047.8|1042.8|37
1608248400000|2020-12-17 23:40:00|1048.2|1043.2|1047.6|1042.6|1048.2|1043.2|1047.6|1042.6|44
1608248700000|2020-12-17 23:45:00|1047.5|1042.5|1046.4|1041.4|1047.5|1042.5|1046.1|1041.1|61
1608249000000|2020-12-17 23:50:00|1046.8|1041.8|1046.4|1041.4|1046.8|1041.8|1045.8|1040.8|33
1608249300000|2020-12-17 23:55:00|1046.3|1041.3|1046|1041|1046.5|1041.5|1045.8|1040.8|17
1608249600000|2020-12-18 00:00:00|1045.9|1040.9|1045.3|1040.3|1046|1041|1044.4|1039.4|51
1608249900000|2020-12-18 00:05:00|1045.4|1040.4|1046.2|1041.2|1046.2|1041.2|1045.4|1040.4|39
1608250200000|2020-12-18 00:10:00|1046.3|1041.3|1045.8|1040.8|1046.4|1041.4|1045.4|1040.4|57
1608250500000|2020-12-18 00:15:00|1045.9|1040.9|1045.1|1040.1|1046.1|1041.1|1044.5|1039.5|72
1608250800000|2020-12-18 00:20:00|1045|1040|1043|1038|1045|1040|1042.8|1037.8|87
1608251100000|2020-12-18 00:25:00|1043.1|1038.1|1044.4|1039.4|1044.5|1039.5|1043.1|1038.1|60
1608251400000|2020-12-18 00:30:00|1044.5|1039.5|1044.5|1039.5|1044.7|1039.7|1043.9|1038.9|66
1608251700000|2020-12-18 00:35:00|1044.4|1039.4|1044.2|1039.2|1044.6|1039.6|1044.2|1039.2|30
1608252000000|2020-12-18 00:40:00|1044.3|1039.3|1043.9|1038.9|1044.6|1039.6|1043.8|1038.8|27
1608252300000|2020-12-18 00:45:00|1044|1039|1044.3|1039.3|1044.4|1039.4|1043.9|1038.9|54
1608252600000|2020-12-18 00:50:00|1044.4|1039.4|1044.5|1039.5|1044.9|1039.9|1044|1039|71
1608252900000|2020-12-18 00:55:00|1044.7|1039.7|1044.7|1039.7|1045|1040|1044.5|1039.5|40
1608253200000|2020-12-18 01:00:00|1044.6|1039.6|1043.6|1038.6|1044.7|1039.7|1043.2|1038.2|182
1608253500000|2020-12-18 01:05:00|1043.8|1038.8|1043.1|1038.1|1043.8|1038.8|1042.8|1037.8|71
1608253800000|2020-12-18 01:10:00|1043.3|1038.3|1043.7|1038.7|1044|1039|1042.8|1037.8|112
1608254100000|2020-12-18 01:15:00|1043.6|1038.6|1043.7|1038.7|1044.1|1039.1|1043.1|1038.1|85
1608254400000|2020-12-18 01:20:00|1043.8|1038.8|1043.2|1038.2|1043.9|1038.9|1043|1038|66
1608254700000|2020-12-18 01:25:00|1043.3|1038.3|1044.1|1039.1|1044.4|1039.4|1043.2|1038.2|96
1608255000000|2020-12-18 01:30:00|1044.2|1039.2|1045.9|1040.9|1046.7|1041.7|1044.1|1039.1|113
1608255300000|2020-12-18 01:35:00|1045.7|1040.7|1045.3|1040.3|1045.8|1040.8|1044.8|1039.8|124
1608255600000|2020-12-18 01:40:00|1045.4|1040.4|1044.9|1039.9|1046.4|1041.4|1044.9|1039.9|89
1608255900000|2020-12-18 01:45:00|1045|1040|1044.3|1039.3|1045.9|1040.9|1044.2|1039.2|73
1608256200000|2020-12-18 01:50:00|1044.2|1039.2|1044.1|1039.1|1044.4|1039.4|1043.5|1038.5|109
1608256500000|2020-12-18 01:55:00|1044.2|1039.2|1043.4|1038.4|1044.2|1039.2|1042.9|1037.9|93
1608256800000|2020-12-18 02:00:00|1043.5|1038.5|1043.6|1038.6|1044.3|1039.3|1043|1038|106
1608257100000|2020-12-18 02:05:00|1043.5|1038.5|1043.2|1038.2|1044|1039|1043.1|1038.1|62
1608257400000|2020-12-18 02:10:00|1043.1|1038.1|1043.4|1038.4|1043.7|1038.7|1043|1038|38
1608257700000|2020-12-18 02:15:00|1043.5|1038.5|1043.7|1038.7|1043.7|1038.7|1043.1|1038.1|27
1608258000000|2020-12-18 02:20:00|1043.6|1038.6|1043.6|1038.6|1044.5|1039.5|1043.5|1038.5|31
1608258300000|2020-12-18 02:25:00|1043.5|1038.5|1042.4|1037.4|1043.7|1038.7|1042.3|1037.3|24
1608258600000|2020-12-18 02:30:00|1042.5|1037.5|1044|1039|1044.2|1039.2|1042.4|1037.4|64
1608258900000|2020-12-18 02:35:00|1044.1|1039.1|1043.2|1038.2|1044.1|1039.1|1042.7|1037.7|72
1608259200000|2020-12-18 02:40:00|1043|1038|1043.5|1038.5|1044.6|1039.6|1043|1038|90
1608259500000|2020-12-18 02:45:00|1043.6|1038.6|1042.9|1037.9|1043.9|1038.9|1042.9|1037.9|80
1608259800000|2020-12-18 02:50:00|1042.6|1037.6|1041.7|1036.7|1042.9|1037.9|1041.4|1036.4|67
1608260100000|2020-12-18 02:55:00|1041.6|1036.6|1041.7|1036.7|1042|1037|1041.3|1036.3|63
1608260400000|2020-12-18 03:00:00|1042|1037|1042.3|1037.3|1042.9|1037.9|1041.9|1036.9|40
1608260700000|2020-12-18 03:05:00|1042.5|1037.5|1042.6|1037.6|1042.9|1037.9|1042.4|1037.4|32
1608261000000|2020-12-18 03:10:00|1042.7|1037.7|1041.7|1036.7|1043.1|1038.1|1041.6|1036.6|110
1608261300000|2020-12-18 03:15:00|1041.8|1036.8|1041.7|1036.7|1042.1|1037.1|1041.5|1036.5|29
1608261600000|2020-12-18 03:20:00|1041.8|1036.8|1041.8|1036.8|1042.3|1037.3|1041.6|1036.6|53
1608261900000|2020-12-18 03:25:00|1041.9|1036.9|1042.5|1037.5|1042.9|1037.9|1041.8|1036.8|29
1608262200000|2020-12-18 03:30:00|1042.6|1037.6|1041.8|1036.8|1042.6|1037.6|1041.8|1036.8|22
1608262500000|2020-12-18 03:35:00|1041.7|1036.7|1042|1037|1042.1|1037.1|1041.6|1036.6|32
1608262800000|2020-12-18 03:40:00|1041.9|1036.9|1042.5|1037.5|1042.6|1037.6|1041.8|1036.8|16
1608263100000|2020-12-18 03:45:00|1042.4|1037.4|1041.9|1036.9|1042.6|1037.6|1041.9|1036.9|42
1608263400000|2020-12-18 03:50:00|1041.8|1036.8|1042.5|1037.5|1042.6|1037.6|1041.8|1036.8|10
1608263700000|2020-12-18 03:55:00|1042.7|1037.7|1043.1|1038.1|1043.2|1038.2|1042.7|1037.7|14
1608264000000|2020-12-18 04:00:00|1043|1038|1043.6|1038.6|1043.6|1038.6|1042.7|1037.7|20
1608264300000|2020-12-18 04:05:00|1043.4|1038.4|1043.4|1038.4|1043.8|1038.8|1043.4|1038.4|9
1608264600000|2020-12-18 04:10:00|1043.3|1038.3|1043.4|1038.4|1043.5|1038.5|1043.3|1038.3|10
1608264900000|2020-12-18 04:15:00|1043.5|1038.5|1042.7|1037.7|1043.5|1038.5|1042.7|1037.7|12
1608265200000|2020-12-18 04:20:00|1042.6|1037.6|1042.2|1037.2|1042.9|1037.9|1042.2|1037.2|10
1608265500000|2020-12-18 04:25:00|1042.3|1037.3|1041.7|1036.7|1042.4|1037.4|1041.7|1036.7|14
1608265800000|2020-12-18 04:30:00|1041.6|1036.6|1041.8|1036.8|1041.9|1036.9|1041.2|1036.2|8
1608266100000|2020-12-18 04:35:00|1041.9|1036.9|1042.1|1037.1|1042.2|1037.2|1041.9|1036.9|14
1608266400000|2020-12-18 04:40:00|1042|1037|1041.6|1036.6|1042|1037|1041.6|1036.6|6
1608266700000|2020-12-18 04:45:00|1041.7|1036.7|1042|1037|1042.1|1037.1|1041.7|1036.7|11
1608267000000|2020-12-18 04:50:00|1041.7|1036.7|1042.2|1037.2|1042.5|1037.5|1041.7|1036.7|29
1608267300000|2020-12-18 04:55:00|1042.3|1037.3|1043|1038|1043.4|1038.4|1042.3|1037.3|26
1608267600000|2020-12-18 05:00:00|1043.1|1038.1|1043|1038|1043.4|1038.4|1042.8|1037.8|20
1608267900000|2020-12-18 05:05:00|1042.9|1037.9|1041.8|1036.8|1042.9|1037.9|1041.4|1036.4|29
1608268200000|2020-12-18 05:10:00|1041.7|1036.7|1041.6|1036.6|1041.8|1036.8|1041.1|1036.1|45
1608268500000|2020-12-18 05:15:00|1042|1037|1041.8|1036.8|1042.1|1037.1|1041.4|1036.4|19
1608268800000|2020-12-18 05:20:00|1041.7|1036.7|1039.9|1034.9|1042.1|1037.1|1039.9|1034.9|26
1608269100000|2020-12-18 05:25:00|1039.8|1034.8|1040.7|1035.7|1041.1|1036.1|1039.1|1034.1|62
1608269400000|2020-12-18 05:30:00|1040.6|1035.6|1039.6|1034.6|1041|1036|1039.2|1034.2|99
1608269700000|2020-12-18 05:35:00|1039.5|1034.5|1039.5|1034.5|1039.8|1034.8|1038.9|1033.9|64
1608270000000|2020-12-18 05:40:00|1039.6|1034.6|1039.8|1034.8|1040|1035|1039.3|1034.3|43
1608270300000|2020-12-18 05:45:00|1039.5|1034.5|1039.8|1034.8|1039.8|1034.8|1039.3|1034.3|44
1608270600000|2020-12-18 05:50:00|1039.9|1034.9|1039.5|1034.5|1040|1035|1039.3|1034.3|31
1608270900000|2020-12-18 05:55:00|1039.4|1034.4|1039.7|1034.7|1039.9|1034.9|1039.3|1034.3|87
1608271200000|2020-12-18 06:00:00|1039.6|1034.6|1039.4|1034.4|1040|1035|1039.4|1034.4|66
1608271500000|2020-12-18 06:05:00|1039.5|1034.5|1039|1034|1039.7|1034.7|1038.7|1033.7|58
1608271800000|2020-12-18 06:10:00|1039.1|1034.1|1039.2|1034.2|1039.5|1034.5|1038.8|1033.8|64
1608272100000|2020-12-18 06:15:00|1039.4|1034.4|1040.6|1035.6|1041.1|1036.1|1039.4|1034.4|69
1608272400000|2020-12-18 06:20:00|1040.5|1035.5|1041|1036|1041.3|1036.3|1040.4|1035.4|40
1608272700000|2020-12-18 06:25:00|1041.1|1036.1|1041|1036|1041.2|1036.2|1040.6|1035.6|62
1608273000000|2020-12-18 06:30:00|1040.9|1035.9|1041.7|1036.7|1041.7|1036.7|1040.5|1035.5|36
1608273300000|2020-12-18 06:35:00|1041.8|1036.8|1042.3|1037.3|1042.6|1037.6|1041.4|1036.4|76
1608273600000|2020-12-18 06:40:00|1042.4|1037.4|1043.5|1038.5|1043.6|1038.6|1042.3|1037.3|78
1608273900000|2020-12-18 06:45:00|1043.6|1038.6|1043.6|1038.6|1043.6|1038.6|1043|1038|75
1608274200000|2020-12-18 06:50:00|1043.5|1038.5|1043.4|1038.4|1043.9|1038.9|1043.1|1038.1|24
1608274500000|2020-12-18 06:55:00|1043.5|1038.5|1043.3|1038.3|1043.8|1038.8|1042.9|1037.9|67
1608274800000|2020-12-18 07:00:00|1043.5|1038.5|1043.4|1038.4|1043.7|1038.7|1043|1038|34
1608275100000|2020-12-18 07:05:00|1043.3|1038.3|1043.5|1038.5|1043.8|1038.8|1043.1|1038.1|55
1608275400000|2020-12-18 07:10:00|1043.4|1038.4|1043.8|1038.8|1044|1039|1043|1038|72
1608275700000|2020-12-18 07:15:00|1043.9|1038.9|1044.1|1039.1|1044.4|1039.4|1043.6|1038.6|64
1608276000000|2020-12-18 07:20:00|1044|1039|1043.1|1038.1|1044|1039|1043|1038|46
1608276300000|2020-12-18 07:25:00|1043.2|1038.2|1042.6|1037.6|1043.5|1038.5|1042.6|1037.6|77
1608276600000|2020-12-18 07:30:00|1042.7|1037.7|1042.5|1037.5|1043.5|1038.5|1042.4|1037.4|57
1608276900000|2020-12-18 07:35:00|1042.7|1037.7|1042.2|1037.2|1043.2|1038.2|1042|1037|39
1608277200000|2020-12-18 07:40:00|1042.4|1037.4|1042.6|1037.6|1043|1038|1042.4|1037.4|11
1608277500000|2020-12-18 07:45:00|1042.8|1037.8|1042.6|1037.6|1042.8|1037.8|1042.3|1037.3|11
1608277800000|2020-12-18 07:50:00|1042.5|1037.5|1042.1|1037.1|1042.8|1037.8|1041.9|1036.9|46
1608278100000|2020-12-18 07:55:00|1042.4|1037.4|1042|1037|1042.6|1037.6|1041.7|1036.7|41
1608278400000|2020-12-18 08:00:00|1041.9|1036.9|1042.3|1037.3|1042.3|1037.3|1039.9|1034.9|76
1608278700000|2020-12-18 08:05:00|1042.6|1037.6|1042.8|1037.8|1043.1|1038.1|1042.2|1037.2|69
1608279000000|2020-12-18 08:10:00|1043.1|1038.1|1040.6|1035.6|1043.2|1038.2|1040.4|1035.4|98
1608279300000|2020-12-18 08:15:00|1040.2|1035.2|1040.9|1035.9|1041.1|1036.1|1039.5|1034.5|93
1608279600000|2020-12-18 08:20:00|1041|1036|1040.8|1035.8|1041.6|1036.6|1040.1|1035.1|67
1608279900000|2020-12-18 08:25:00|1040.7|1035.7|1041.1|1036.1|1041.7|1036.7|1040.7|1035.7|78
1608280200000|2020-12-18 08:30:00|1040.9|1035.9|1042|1037|1042.1|1037.1|1040.8|1035.8|41
1608280500000|2020-12-18 08:35:00|1042.1|1037.1|1042.9|1037.9|1043|1038|1041.8|1036.8|85
1608280800000|2020-12-18 08:40:00|1043.4|1038.4|1043.3|1038.3|1044.1|1039.1|1043.3|1038.3|71
1608281100000|2020-12-18 08:45:00|1043.4|1038.4|1044.5|1039.5|1044.6|1039.6|1043.3|1038.3|68
1608281400000|2020-12-18 08:50:00|1044.8|1039.8|1045.2|1040.2|1045.4|1040.4|1044|1039|73
1608281700000|2020-12-18 08:55:00|1045.1|1040.1|1045|1040|1045.4|1040.4|1044.2|1039.2|54
1608282000000|2020-12-18 09:00:00|1044.9|1039.9|1042.9|1037.9|1044.9|1039.9|1042.6|1037.6|81
1608282300000|2020-12-18 09:05:00|1043|1038|1044.1|1039.1|1044.5|1039.5|1041.9|1036.9|90
1608282600000|2020-12-18 09:10:00|1044.3|1039.3|1044.8|1039.8|1045|1040|1043.7|1038.7|115
1608282900000|2020-12-18 09:15:00|1044.7|1039.7|1043|1038|1044.9|1039.9|1043|1038|80
1608283200000|2020-12-18 09:20:00|1043.1|1038.1|1042.7|1037.7|1043.3|1038.3|1042.6|1037.6|48
1608283500000|2020-12-18 09:25:00|1042.8|1037.8|1043.2|1038.2|1044.1|1039.1|1042.3|1037.3|59
1608283800000|2020-12-18 09:30:00|1043.1|1038.1|1042.4|1037.4|1043.1|1038.1|1042.1|1037.1|58
1608284100000|2020-12-18 09:35:00|1042.3|1037.3|1043.6|1038.6|1043.7|1038.7|1041.9|1036.9|63
1608284400000|2020-12-18 09:40:00|1043.5|1038.5|1044.3|1039.3|1044.4|1039.4|1043.5|1038.5|72
1608284700000|2020-12-18 09:45:00|1044.4|1039.4|1043.6|1038.6|1044.9|1039.9|1042.6|1037.6|170
1608285000000|2020-12-18 09:50:00|1043.4|1038.4|1045|1040|1045|1040|1043.4|1038.4|67
1608285300000|2020-12-18 09:55:00|1045.1|1040.1|1046.2|1041.2|1046.3|1041.3|1043.6|1038.6|69
1608285600000|2020-12-18 10:00:00|1046.3|1041.3|1046.5|1041.5|1047|1042|1045.8|1040.8|62
1608285900000|2020-12-18 10:05:00|1046.6|1041.6|1046.6|1041.6|1046.7|1041.7|1044.6|1039.6|78
1608286200000|2020-12-18 10:10:00|1046.5|1041.5|1045.7|1040.7|1046.5|1041.5|1045.5|1040.5|24
1608286500000|2020-12-18 10:15:00|1045.6|1040.6|1046.1|1041.1|1046.3|1041.3|1044.7|1039.7|47
1608286800000|2020-12-18 10:20:00|1046.3|1041.3|1046.8|1041.8|1047.4|1042.4|1046.2|1041.2|42
1608287100000|2020-12-18 10:25:00|1046.9|1041.9|1047.8|1042.8|1047.9|1042.9|1046.7|1041.7|63
1608287400000|2020-12-18 10:30:00|1048|1043|1048.9|1043.9|1049.1|1044.1|1047.9|1042.9|67
1608287700000|2020-12-18 10:35:00|1049.1|1044.1|1049.3|1044.3|1050.3|1045.3|1048.8|1043.8|65
1608288000000|2020-12-18 10:40:00|1049.2|1044.2|1051.5|1046.5|1051.7|1046.7|1048.9|1043.9|59
1608288300000|2020-12-18 10:45:00|1051.6|1046.6|1051.3|1046.3|1051.7|1046.7|1050.6|1045.6|62
1608288600000|2020-12-18 10:50:00|1051.5|1046.5|1051.9|1046.9|1051.9|1046.9|1050.8|1045.8|52
1608288900000|2020-12-18 10:55:00|1052.1|1047.1|1051.2|1046.2|1052.1|1047.1|1051.1|1046.1|26
1608289200000|2020-12-18 11:00:00|1050.8|1045.8|1051.3|1046.3|1051.7|1046.7|1050.4|1045.4|65
1608289500000|2020-12-18 11:05:00|1051.4|1046.4|1051.3|1046.3|1051.6|1046.6|1050.3|1045.3|61
1608289800000|2020-12-18 11:10:00|1051.4|1046.4|1051.4|1046.4|1052.7|1047.7|1051.1|1046.1|83
1608290100000|2020-12-18 11:15:00|1051.6|1046.6|1051.4|1046.4|1051.7|1046.7|1051.1|1046.1|42
1608290400000|2020-12-18 11:20:00|1051.5|1046.5|1052.3|1047.3|1052.4|1047.4|1051.1|1046.1|35
1608290700000|2020-12-18 11:25:00|1052.2|1047.2|1051.9|1046.9|1052.4|1047.4|1051.7|1046.7|39
1608291000000|2020-12-18 11:30:00|1051.8|1046.8|1052|1047|1052.6|1047.6|1051.6|1046.6|48
1608291300000|2020-12-18 11:35:00|1052.1|1047.1|1052.6|1047.6|1052.7|1047.7|1052|1047|34
1608291600000|2020-12-18 11:40:00|1052.5|1047.5|1053.1|1048.1|1054.5|1049.5|1052.3|1047.3|75
1608291900000|2020-12-18 11:45:00|1053.2|1048.2|1055|1050|1055.4|1050.4|1053|1048|72
1608292200000|2020-12-18 11:50:00|1055.1|1050.1|1055.2|1050.2|1056.8|1051.8|1054.9|1049.9|70
1608292500000|2020-12-18 11:55:00|1055|1050|1054.3|1049.3|1055.5|1050.5|1053.7|1048.7|104
1608292800000|2020-12-18 12:00:00|1054.2|1049.2|1051.9|1046.9|1054.2|1049.2|1051.3|1046.3|139
1608293100000|2020-12-18 12:05:00|1052.1|1047.1|1054.3|1049.3|1054.4|1049.4|1052|1047|112
1608293400000|2020-12-18 12:10:00|1054.2|1049.2|1053.4|1048.4|1054.3|1049.3|1053|1048|101
1608293700000|2020-12-18 12:15:00|1053.5|1048.5|1052.8|1047.8|1054.1|1049.1|1052.2|1047.2|105
1608294000000|2020-12-18 12:20:00|1053.2|1048.2|1051.8|1046.8|1053.2|1048.2|1051.7|1046.7|100
1608294300000|2020-12-18 12:25:00|1051.6|1046.6|1053.6|1048.6|1053.7|1048.7|1051.6|1046.6|89
1608294600000|2020-12-18 12:30:00|1053.5|1048.5|1053.4|1048.4|1054.6|1049.6|1053.3|1048.3|127
1608294900000|2020-12-18 12:35:00|1053.5|1048.5|1054.1|1049.1|1054.3|1049.3|1053.3|1048.3|96
1608295200000|2020-12-18 12:40:00|1054.2|1049.2|1054.4|1049.4|1054.5|1049.5|1053.6|1048.6|67
1608295500000|2020-12-18 12:45:00|1054.3|1049.3|1053.8|1048.8|1054.3|1049.3|1053.6|1048.6|73
1608295800000|2020-12-18 12:50:00|1053.7|1048.7|1053.1|1048.1|1054|1049|1052.3|1047.3|78
1608296100000|2020-12-18 12:55:00|1053.2|1048.2|1051.9|1046.9|1053.3|1048.3|1051.6|1046.6|69
1608296400000|2020-12-18 13:00:00|1051.7|1046.7|1051.5|1046.5|1052.7|1047.7|1050.8|1045.8|196
1608296700000|2020-12-18 13:05:00|1051.3|1046.3|1053.1|1048.1|1054.1|1049.1|1051.2|1046.2|174
1608297000000|2020-12-18 13:10:00|1053|1048|1053.2|1048.2|1053.5|1048.5|1052.1|1047.1|190
1608297300000|2020-12-18 13:15:00|1053.3|1048.3|1051.5|1046.5|1054.1|1049.1|1051|1046|209
1608297600000|2020-12-18 13:20:00|1052.6|1047.6|1050.1|1045.1|1053|1048|1049.9|1044.9|196
1608297900000|2020-12-18 13:25:00|1050.2|1045.2|1048.7|1043.7|1050.3|1045.3|1046.5|1041.5|193
1608298200000|2020-12-18 13:30:00|1048.6|1043.6|1050.3|1045.3|1051.6|1046.6|1048.4|1043.4|181
1608298500000|2020-12-18 13:35:00|1050.2|1045.2|1053|1048|1053.3|1048.3|1050|1045|139
1608298800000|2020-12-18 13:40:00|1052.9|1047.9|1052|1047|1053.2|1048.2|1051.6|1046.6|143
1608299100000|2020-12-18 13:45:00|1052.1|1047.1|1050.8|1045.8|1052.3|1047.3|1050.3|1045.3|139
1608299400000|2020-12-18 13:50:00|1050.9|1045.9|1051.6|1046.6|1052.2|1047.2|1050.4|1045.4|84
1608299700000|2020-12-18 13:55:00|1051.7|1046.7|1048.3|1043.3|1052.6|1047.6|1047.9|1042.9|124
1608300000000|2020-12-18 14:00:00|1048.4|1043.4|1044.2|1039.2|1048.5|1043.5|1043.7|1038.7|249
1608300300000|2020-12-18 14:05:00|1044.3|1039.3|1045.2|1040.2|1045.2|1040.2|1042|1037|95
1608300600000|2020-12-18 14:10:00|1045.1|1040.1|1046.4|1041.4|1046.5|1041.5|1045|1040|121
1608300900000|2020-12-18 14:15:00|1046.5|1041.5|1048.8|1043.8|1049.4|1044.4|1046|1041|132
1608301200000|2020-12-18 14:20:00|1048.7|1043.7|1043.4|1038.4|1048.7|1043.7|1042.1|1037.1|282
1608301500000|2020-12-18 14:25:00|1043.5|1038.5|1042.3|1037.3|1043.5|1038.5|1040.8|1035.8|161
1608301800000|2020-12-18 14:30:00|1042.2|1037.2|1042.4|1037.4|1042.9|1037.9|1039.4|1034.4|241
1608302100000|2020-12-18 14:35:00|1042.5|1037.5|1041.8|1036.8|1045.4|1040.4|1041.7|1036.7|253
1608302400000|2020-12-18 14:40:00|1042.7|1037.7|1042.9|1037.9|1043.8|1038.8|1041.3|1036.3|123
1608302700000|2020-12-18 14:45:00|1043.1|1038.1|1040.1|1035.1|1044.3|1039.3|1039.9|1034.9|122
1608303000000|2020-12-18 14:50:00|1040|1035|1032|1027|1040|1035|1030.1|1025.1|302
1608303300000|2020-12-18 14:55:00|1032.1|1027.1|1038.9|1033.9|1038.9|1033.9|1031.4|1026.4|228
1608303600000|2020-12-18 15:00:00|1038.8|1033.8|1036.9|1031.9|1039.1|1034.1|1035.7|1030.7|294
1608303900000|2020-12-18 15:05:00|1036.7|1031.7|1042.8|1037.8|1044.1|1039.1|1035.6|1030.6|216
1608304200000|2020-12-18 15:10:00|1042.6|1037.6|1043.2|1038.2|1046.2|1041.2|1042.6|1037.6|206
1608304500000|2020-12-18 15:15:00|1043.3|1038.3|1044.3|1039.3|1046.7|1041.7|1042.5|1037.5|224
1608304800000|2020-12-18 15:20:00|1044.4|1039.4|1041.8|1036.8|1044.7|1039.7|1041.6|1036.6|140
1608305100000|2020-12-18 15:25:00|1041.7|1036.7|1044.1|1039.1|1044.2|1039.2|1039.4|1034.4|162
1608305400000|2020-12-18 15:30:00|1044.2|1039.2|1042.6|1037.6|1044.8|1039.8|1042.4|1037.4|186
1608305700000|2020-12-18 15:35:00|1042.5|1037.5|1043|1038|1044.2|1039.2|1041.2|1036.2|145
1608306000000|2020-12-18 15:40:00|1043.2|1038.2|1043.7|1038.7|1044.1|1039.1|1041.4|1036.4|131
1608306300000|2020-12-18 15:45:00|1043.6|1038.6|1041.6|1036.6|1044|1039|1041|1036|138
1608306600000|2020-12-18 15:50:00|1041.7|1036.7|1041.9|1036.9|1042.1|1037.1|1041.1|1036.1|164
1608306900000|2020-12-18 15:55:00|1042|1037|1044.8|1039.8|1045.7|1040.7|1042|1037|183
1608307200000|2020-12-18 16:00:00|1045|1040|1046.7|1041.7|1047|1042|1044.6|1039.6|148
1608307500000|2020-12-18 16:05:00|1046.4|1041.4|1046.4|1041.4|1048|1043|1045.9|1040.9|123
1608307800000|2020-12-18 16:10:00|1046.5|1041.5|1042.4|1037.4|1047.1|1042.1|1042.4|1037.4|120
1608308100000|2020-12-18 16:15:00|1042.5|1037.5|1041.4|1036.4|1042.5|1037.5|1040.2|1035.2|128
1608308400000|2020-12-18 16:20:00|1041.2|1036.2|1040.7|1035.7|1041.3|1036.3|1039.7|1034.7|116
1608308700000|2020-12-18 16:25:00|1040.8|1035.8|1040.9|1035.9|1041.6|1036.6|1039.8|1034.8|87
1608309000000|2020-12-18 16:30:00|1041|1036|1039.2|1034.2|1041|1036|1038.8|1033.8|83
1608309300000|2020-12-18 16:35:00|1039.1|1034.1|1036.8|1031.8|1039.1|1034.1|1036.8|1031.8|115
1608309600000|2020-12-18 16:40:00|1036.9|1031.9|1036.1|1031.1|1036.9|1031.9|1035.4|1030.4|89
1608309900000|2020-12-18 16:45:00|1036|1031|1038.1|1033.1|1038.7|1033.7|1035.8|1030.8|144
1608310200000|2020-12-18 16:50:00|1038.8|1033.8|1039.3|1034.3|1039.5|1034.5|1037.9|1032.9|57
1608310500000|2020-12-18 16:55:00|1039.5|1034.5|1039.5|1034.5|1040.2|1035.2|1038.9|1033.9|79
1608310800000|2020-12-18 17:00:00|1039.6|1034.6|1040.1|1035.1|1040.2|1035.2|1038.3|1033.3|76
1608311100000|2020-12-18 17:05:00|1040.2|1035.2|1040.3|1035.3|1040.4|1035.4|1039.7|1034.7|50
1608311400000|2020-12-18 17:10:00|1040.2|1035.2|1040.2|1035.2|1040.3|1035.3|1039.8|1034.8|70
1608311700000|2020-12-18 17:15:00|1040.3|1035.3|1040.4|1035.4|1040.7|1035.7|1040.1|1035.1|43
1608312000000|2020-12-18 17:20:00|1040.3|1035.3|1040.1|1035.1|1040.3|1035.3|1039.1|1034.1|40
1608312300000|2020-12-18 17:25:00|1040.2|1035.2|1039.6|1034.6|1040.2|1035.2|1039.3|1034.3|61
1608312600000|2020-12-18 17:30:00|1039.8|1034.8|1040.2|1035.2|1040.5|1035.5|1039.4|1034.4|45
1608312900000|2020-12-18 17:35:00|1040.3|1035.3|1040.3|1035.3|1040.8|1035.8|1039.8|1034.8|57
1608313200000|2020-12-18 17:40:00|1040.5|1035.5|1040.2|1035.2|1040.6|1035.6|1040|1035|62
1608313500000|2020-12-18 17:45:00|1040.1|1035.1|1039.8|1034.8|1040.1|1035.1|1039.5|1034.5|30
1608313800000|2020-12-18 17:50:00|1039.9|1034.9|1039.8|1034.8|1040.3|1035.3|1039.7|1034.7|33
1608314100000|2020-12-18 17:55:00|1039.9|1034.9|1040.9|1035.9|1041.2|1036.2|1039.2|1034.2|80
1608314400000|2020-12-18 18:00:00|1040.8|1035.8|1041.9|1036.9|1042.3|1037.3|1039.8|1034.8|121
1608314700000|2020-12-18 18:05:00|1042|1037|1042.6|1037.6|1042.8|1037.8|1041.8|1036.8|46
1608315000000|2020-12-18 18:10:00|1042.7|1037.7|1043.2|1038.2|1043.5|1038.5|1042.4|1037.4|54
1608315300000|2020-12-18 18:15:00|1043.1|1038.1|1042.6|1037.6|1043.4|1038.4|1042.5|1037.5|42
1608315600000|2020-12-18 18:20:00|1042.7|1037.7|1041.9|1036.9|1042.8|1037.8|1041.6|1036.6|45
1608315900000|2020-12-18 18:25:00|1041.8|1036.8|1041.8|1036.8|1042|1037|1041.7|1036.7|64
1608316200000|2020-12-18 18:30:00|1041.9|1036.9|1041.3|1036.3|1042.3|1037.3|1041.2|1036.2|50
1608316500000|2020-12-18 18:35:00|1041.2|1036.2|1040.3|1035.3|1041.3|1036.3|1040.1|1035.1|49
1608316800000|2020-12-18 18:40:00|1040.5|1035.5|1041.1|1036.1|1041.6|1036.6|1040.5|1035.5|39
1608317100000|2020-12-18 18:45:00|1041|1036|1040.5|1035.5|1041.7|1036.7|1040.5|1035.5|51
1608317400000|2020-12-18 18:50:00|1040.4|1035.4|1040.5|1035.5|1040.8|1035.8|1039.9|1034.9|27
1608317700000|2020-12-18 18:55:00|1040.4|1035.4|1040.8|1035.8|1041.7|1036.7|1040.4|1035.4|52
1608318000000|2020-12-18 19:00:00|1040.9|1035.9|1040.7|1035.7|1041.1|1036.1|1040.4|1035.4|75
1608318300000|2020-12-18 19:05:00|1040.8|1035.8|1041.2|1036.2|1041.2|1036.2|1040.8|1035.8|58
1608318600000|2020-12-18 19:10:00|1041.1|1036.1|1040.3|1035.3|1041.3|1036.3|1040.3|1035.3|61
1608318900000|2020-12-18 19:15:00|1040.4|1035.4|1040.9|1035.9|1041|1036|1040.3|1035.3|38
1608319200000|2020-12-18 19:20:00|1041|1036|1042.1|1037.1|1042.1|1037.1|1040.7|1035.7|54
1608319500000|2020-12-18 19:25:00|1042.3|1037.3|1042.1|1037.1|1042.3|1037.3|1042|1037|24
1608319800000|2020-12-18 19:30:00|1041.9|1036.9|1040.9|1035.9|1042.2|1037.2|1040.8|1035.8|40
1608320100000|2020-12-18 19:35:00|1041|1036|1040.3|1035.3|1041.2|1036.2|1040.3|1035.3|35
1608320400000|2020-12-18 19:40:00|1040.4|1035.4|1039.8|1034.8|1040.6|1035.6|1039.8|1034.8|49
1608320700000|2020-12-18 19:45:00|1039.6|1034.6|1040.4|1035.4|1040.6|1035.6|1039.6|1034.6|24
1608321000000|2020-12-18 19:50:00|1040.6|1035.6|1040|1035|1040.6|1035.6|1039.8|1034.8|55
1608321300000|2020-12-18 19:55:00|1040.1|1035.1|1039.7|1034.7|1040.1|1035.1|1038.9|1033.9|42
1608321600000|2020-12-18 20:00:00|1040|1035|1038.8|1033.8|1040.1|1035.1|1038.7|1033.7|44
1608321900000|2020-12-18 20:05:00|1038.9|1033.9|1039.4|1034.4|1039.7|1034.7|1038.9|1033.9|27
1608322200000|2020-12-18 20:10:00|1039.3|1034.3|1039.6|1034.6|1039.7|1034.7|1039.1|1034.1|61
1608322500000|2020-12-18 20:15:00|1039.7|1034.7|1040.1|1035.1|1040.2|1035.2|1039.7|1034.7|22
1608322800000|2020-12-18 20:20:00|1039.8|1034.8|1039|1034|1039.8|1034.8|1038.9|1033.9|24
1608323100000|2020-12-18 20:25:00|1038.9|1033.9|1039.5|1034.5|1039.5|1034.5|1038.8|1033.8|21
1608323400000|2020-12-18 20:30:00|1039.4|1034.4|1039.3|1034.3|1039.8|1034.8|1039|1034|47
1608323700000|2020-12-18 20:35:00|1039.6|1034.6|1038.9|1033.9|1039.8|1034.8|1038.7|1033.7|49
1608324000000|2020-12-18 20:40:00|1038.8|1033.8|1038.8|1033.8|1039.1|1034.1|1037.8|1032.8|54
1608324300000|2020-12-18 20:45:00|1039|1034|1039.4|1034.4|1039.7|1034.7|1038.5|1033.5|59
1608324600000|2020-12-18 20:50:00|1039.6|1034.6|1040.4|1035.4|1040.4|1035.4|1038.7|1033.7|79
1608324900000|2020-12-18 20:55:00|1040.6|1035.6|1040.6|1035.6|1041.1|1036.1|1040|1035|105
1608325200000|2020-12-18 21:00:00|1040.5|1035.5|1040.5|1035.5|1040.8|1035.8|1040|1035|102
1608325500000|2020-12-18 21:05:00|1040.4|1035.4|1040.4|1035.4|1040.6|1035.6|1040.3|1035.3|47
1608325800000|2020-12-18 21:10:00|1040.3|1035.3|1040.7|1035.7|1040.7|1035.7|1040.2|1035.2|10
1608326100000|2020-12-18 21:15:00|1040.6|1035.6|1040.9|1035.9|1041.1|1036.1|1040.4|1035.4|38
1608326400000|2020-12-18 21:20:00|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1040.8|1035.8|1
1608326700000|2020-12-18 21:25:00|1041|1036|1041.1|1036.1|1041.2|1036.2|1040.7|1035.7|19
1608327000000|2020-12-18 21:30:00|1041|1036|1041.2|1036.2|1041.5|1036.5|1041|1036|27
1608327300000|2020-12-18 21:35:00|1041.3|1036.3|1041.4|1036.4|1041.7|1036.7|1041.3|1036.3|5
1608327600000|2020-12-18 21:40:00|1041.7|1036.7|1041.5|1036.5|1041.7|1036.7|1041.3|1036.3|10
1608327900000|2020-12-18 21:45:00|1041.6|1036.6|1042.7|1037.7|1043.1|1038.1|1041.2|1036.2|27
1608328200000|2020-12-18 21:50:00|1042.6|1037.6|1042.5|1037.5|1043.1|1038.1|1042.5|1037.5|16
1608328500000|2020-12-18 21:55:00|1042.9|1037.9|1048.9|1030.9|1049.8|1038.1|1041.5|1030.8|40
1608505200000|2020-12-20 23:00:00|1041.3|1036.3|1041.4|1036.4|1042.6|1037.6|1040.8|1035.8|152
1608505500000|2020-12-20 23:05:00|1041.6|1036.6|1039.6|1034.6|1041.9|1036.9|1038.7|1031.6|80
1608505800000|2020-12-20 23:10:00|1039.3|1034.3|1041.9|1032.8|1041.9|1034.5|1039.1|1032.6|43
1608506100000|2020-12-20 23:15:00|1042|1032.6|1042.8|1033.4|1043.1|1033.8|1041.5|1032.3|71
1608506400000|2020-12-20 23:20:00|1042.4|1033.3|1042.1|1033|1042.9|1033.6|1042.1|1032.9|52
1608506700000|2020-12-20 23:25:00|1041.6|1032.5|1039.2|1034.2|1041.6|1034.2|1038.4|1032|45
1608507000000|2020-12-20 23:30:00|1039.3|1034.3|1038.2|1033.2|1039.3|1034.3|1037.8|1032.8|39
1608507300000|2020-12-20 23:35:00|1038.3|1033.3|1038.5|1033.5|1039|1034|1037.4|1032.4|37
1608507600000|2020-12-20 23:40:00|1038.3|1033.3|1037.7|1032.7|1038.5|1033.5|1036.8|1031.8|58
1608507900000|2020-12-20 23:45:00|1037.6|1032.6|1037.4|1032.4|1038.3|1033.3|1037.4|1032.4|40
1608508200000|2020-12-20 23:50:00|1037.6|1032.6|1038|1033|1038.3|1033.3|1036.7|1031.7|49
1608508500000|2020-12-20 23:55:00|1037.9|1032.9|1036.9|1031.9|1037.9|1032.9|1036.9|1031.9|69
1608508800000|2020-12-21 00:00:00|1037|1032|1038.8|1033.8|1039|1034|1036.9|1031.9|64
1608509100000|2020-12-21 00:05:00|1038.9|1033.9|1038.7|1033.7|1039.7|1034.7|1038.1|1033.1|86
1608509400000|2020-12-21 00:10:00|1038.8|1033.8|1039.8|1034.8|1039.8|1034.8|1038.5|1033.5|95
1608509700000|2020-12-21 00:15:00|1040|1035|1038.8|1033.8|1040|1035|1038.1|1033.1|81
1608510000000|2020-12-21 00:20:00|1039|1034|1040.3|1035.3|1040.5|1035.5|1038.4|1033.4|122
1608510300000|2020-12-21 00:25:00|1040.2|1035.2|1038.6|1033.6|1041.2|1036.2|1038.4|1033.4|70
1608510600000|2020-12-21 00:30:00|1038.7|1033.7|1039.2|1034.2|1040.5|1035.5|1038.6|1033.6|84
1608510900000|2020-12-21 00:35:00|1039.1|1034.1|1042.3|1037.3|1042.3|1037.3|1039|1034|92
1608511200000|2020-12-21 00:40:00|1042.4|1037.4|1044|1039|1044.2|1039.2|1041.8|1036.8|76
1608511500000|2020-12-21 00:45:00|1043.8|1038.8|1045|1040|1045.4|1040.4|1043.4|1038.4|60
1608511800000|2020-12-21 00:50:00|1044.9|1039.9|1044.1|1039.1|1045.4|1040.4|1044|1039|70
1608512100000|2020-12-21 00:55:00|1044.2|1039.2|1043.3|1038.3|1044.6|1039.6|1043|1038|83
1608512400000|2020-12-21 01:00:00|1043|1038|1049.1|1040|1051|1043.7|1043|1038|477
1608512700000|2020-12-21 01:05:00|1049.2|1040.1|1050.8|1041.4|1051.3|1042|1048|1038.8|414
1608513000000|2020-12-21 01:10:00|1051|1041.5|1055.2|1046.3|1059.8|1046.7|1050.3|1041.1|315
1608513300000|2020-12-21 01:15:00|1055.1|1046.2|1054.5|1045.3|1055.2|1046.3|1053.3|1044|342
1608513600000|2020-12-21 01:20:00|1054.6|1045.2|1053.8|1044.6|1054.7|1045.5|1053.3|1044.1|246
1608513900000|2020-12-21 01:25:00|1053.7|1044.4|1054|1045.3|1054.6|1045.3|1053.5|1044.4|195
1608514200000|2020-12-21 01:30:00|1054.4|1045.7|1053.3|1044.6|1054.7|1046|1052.6|1043.9|158
1608514500000|2020-12-21 01:35:00|1053.2|1044.5|1054|1045.2|1054.1|1045.3|1053|1044.3|147
1608514800000|2020-12-21 01:40:00|1053.8|1045.1|1050.4|1041.5|1053.8|1045.1|1050.4|1041.4|287
1608515100000|2020-12-21 01:45:00|1050.3|1041.4|1052.1|1042.9|1052.8|1043.8|1050.2|1041.4|332
1608515400000|2020-12-21 01:50:00|1052|1042.8|1048.9|1043.9|1052.4|1045.1|1047.8|1042.7|164
1608515700000|2020-12-21 01:55:00|1048.8|1043.8|1050|1045|1050.7|1045.7|1048.8|1043.8|211
1608516000000|2020-12-21 02:00:00|1050.2|1045.2|1050.5|1045.5|1050.7|1045.7|1049.2|1044.2|119
1608516300000|2020-12-21 02:05:00|1050.8|1045.8|1051.3|1046.3|1051.8|1046.8|1050.2|1045.2|106
1608516600000|2020-12-21 02:10:00|1051.4|1046.4|1050.7|1045.7|1051.5|1046.5|1047.6|1040.2|119
1608516900000|2020-12-21 02:15:00|1050.6|1045.6|1050.4|1045.4|1050.7|1045.7|1049.5|1044.5|68
1608517200000|2020-12-21 02:20:00|1050.3|1045.3|1050.4|1045.4|1050.8|1045.8|1050|1045|56
1608517500000|2020-12-21 02:25:00|1050.5|1045.5|1050.4|1045.4|1051.1|1046.1|1050.3|1045.3|76
1608517800000|2020-12-21 02:30:00|1050.5|1045.5|1050.3|1045.3|1051.5|1046.5|1049.8|1044.8|128
1608518100000|2020-12-21 02:35:00|1050|1045|1049.3|1044.3|1050.5|1045.5|1048.7|1043.7|105
1608518400000|2020-12-21 02:40:00|1049.2|1044.2|1049.6|1044.6|1049.8|1044.8|1047.4|1042.4|156
1608518700000|2020-12-21 02:45:00|1049.7|1044.7|1050.9|1045.9|1051|1046|1048.2|1043.2|112
1608519000000|2020-12-21 02:50:00|1051|1046|1051.4|1046.4|1052|1047|1050.9|1045.9|104
1608519300000|2020-12-21 02:55:00|1051.2|1046.2|1050.3|1045.3|1051.3|1046.3|1050.2|1045.2|77
1608519600000|2020-12-21 03:00:00|1050.4|1045.4|1050|1045|1051.6|1046.6|1049.7|1044.7|114
1608519900000|2020-12-21 03:05:00|1050.1|1045.1|1050.5|1045.5|1050.8|1045.8|1049.8|1044.8|118
1608520200000|2020-12-21 03:10:00|1050.6|1045.6|1050.6|1045.6|1050.8|1045.8|1050.2|1045.2|46
1608520500000|2020-12-21 03:15:00|1050.5|1045.5|1051.4|1046.4|1051.4|1046.4|1050.5|1045.5|42
1608520800000|2020-12-21 03:20:00|1051.3|1046.3|1049.8|1044.8|1051.6|1046.6|1049.4|1044.4|90
1608521100000|2020-12-21 03:25:00|1049.9|1044.9|1049.5|1044.5|1050.6|1045.6|1049|1044|51
1608521400000|2020-12-21 03:30:00|1049.4|1044.4|1049.2|1044.2|1049.6|1044.6|1048.7|1043.7|101
1608521700000|2020-12-21 03:35:00|1049.4|1044.4|1048.5|1043.5|1049.5|1044.5|1048.2|1043.2|68
1608522000000|2020-12-21 03:40:00|1048.3|1043.3|1048.4|1043.4|1048.6|1043.6|1047.6|1042.6|30
1608522300000|2020-12-21 03:45:00|1048.5|1043.5|1049.2|1044.2|1049.5|1044.5|1048.4|1043.4|50
1608522600000|2020-12-21 03:50:00|1049.1|1044.1|1049|1044|1049.3|1044.3|1048.9|1043.9|21
1608522900000|2020-12-21 03:55:00|1049.1|1044.1|1049|1044|1049.3|1044.3|1048.8|1043.8|22
1608523200000|2020-12-21 04:00:00|1049.2|1044.2|1049.1|1044.1|1049.4|1044.4|1048.6|1043.6|23
1608523500000|2020-12-21 04:05:00|1049.2|1044.2|1049.2|1044.2|1049.3|1044.3|1048.6|1043.6|40
1608523800000|2020-12-21 04:10:00|1049.3|1044.3|1050.7|1045.7|1050.9|1045.9|1049.2|1044.2|56
1608524100000|2020-12-21 04:15:00|1050.6|1045.6|1051|1046|1051.3|1046.3|1050.5|1045.5|67
1608524400000|2020-12-21 04:20:00|1051.1|1046.1|1050.9|1045.9|1051.3|1046.3|1050.6|1045.6|38
1608524700000|2020-12-21 04:25:00|1050.7|1045.7|1050.1|1045.1|1050.8|1045.8|1049.9|1044.9|51
1608525000000|2020-12-21 04:30:00|1050.2|1045.2|1050.8|1045.8|1050.8|1045.8|1049.9|1044.9|27
1608525300000|2020-12-21 04:35:00|1050.9|1045.9|1051.5|1046.5|1051.7|1046.7|1050.9|1045.9|39
1608525600000|2020-12-21 04:40:00|1051.6|1046.6|1051.8|1046.8|1052|1047|1051.3|1046.3|50
1608525900000|2020-12-21 04:45:00|1051.9|1046.9|1051.9|1046.9|1052.3|1047.3|1051.9|1046.9|61
1608526200000|2020-12-21 04:50:00|1051.8|1046.8|1052.2|1047.2|1052.2|1047.2|1051.8|1046.8|16
1608526500000|2020-12-21 04:55:00|1052.1|1047.1|1052.4|1047.4|1052.6|1047.6|1051.8|1046.8|17
1608526800000|2020-12-21 05:00:00|1052.5|1047.5|1051.7|1046.7|1052.5|1047.5|1051.2|1046.2|55
1608527100000|2020-12-21 05:05:00|1051.8|1046.8|1052.2|1047.2|1052.6|1047.6|1051.6|1046.6|85
1608527400000|2020-12-21 05:10:00|1052.1|1047.1|1052.8|1047.8|1053.1|1048.1|1052.1|1047.1|103
1608527700000|2020-12-21 05:15:00|1052.9|1047.9|1052.5|1047.5|1053.2|1048.2|1052.2|1047.2|62
1608528000000|2020-12-21 05:20:00|1052.4|1047.4|1052.4|1047.4|1052.8|1047.8|1052.2|1047.2|80
1608528300000|2020-12-21 05:25:00|1052.3|1047.3|1052.7|1047.7|1052.9|1047.9|1052.1|1047.1|37
1608528600000|2020-12-21 05:30:00|1052.8|1047.8|1051.1|1046.1|1053.5|1048.5|1050.6|1045.6|212
1608528900000|2020-12-21 05:35:00|1050.9|1045.9|1051.3|1046.3|1051.8|1046.8|1050|1045|126
1608529200000|2020-12-21 05:40:00|1051.4|1046.4|1051.8|1046.8|1052.4|1047.4|1051.4|1046.4|106
1608529500000|2020-12-21 05:45:00|1051.7|1046.7|1052.4|1047.4|1052.7|1047.7|1051.6|1046.6|102
1608529800000|2020-12-21 05:50:00|1052.5|1047.5|1052.7|1047.7|1052.8|1047.8|1052.3|1047.3|67
1608530100000|2020-12-21 05:55:00|1053|1048|1053.7|1048.7|1053.7|1048.7|1052.5|1047.5|91
1608530400000|2020-12-21 06:00:00|1053.6|1048.6|1052.2|1047.2|1053.6|1048.6|1052.2|1047.2|58
1608530700000|2020-12-21 06:05:00|1052.3|1047.3|1052.9|1047.9|1053.1|1048.1|1051.8|1046.8|92
1608531000000|2020-12-21 06:10:00|1053|1048|1054.8|1049.8|1055|1050|1052.7|1047.7|138
1608531300000|2020-12-21 06:15:00|1054.7|1049.7|1057.6|1052.6|1058|1053|1054.6|1049.6|126
1608531600000|2020-12-21 06:20:00|1057.7|1052.7|1058.7|1053.7|1059.2|1054.2|1057.7|1052.7|178
1608531900000|2020-12-21 06:25:00|1058.6|1053.6|1058.7|1053.7|1058.8|1053.8|1057.8|1052.8|62
1608532200000|2020-12-21 06:30:00|1058.5|1053.5|1058.3|1053.3|1058.9|1053.9|1058.3|1053.3|78
1608532500000|2020-12-21 06:35:00|1058.2|1053.2|1057.7|1052.7|1058.4|1053.4|1057.4|1052.4|71
1608532800000|2020-12-21 06:40:00|1057.6|1052.6|1057.1|1052.1|1057.8|1052.8|1056.6|1051.6|110
1608533100000|2020-12-21 06:45:00|1057|1052|1056.7|1051.7|1057.2|1052.2|1056.7|1051.7|54
1608533400000|2020-12-21 06:50:00|1056.6|1051.6|1053.8|1048.8|1056.8|1051.8|1053.8|1048.8|150
1608533700000|2020-12-21 06:55:00|1053.9|1048.9|1056.2|1051.2|1056.2|1051.2|1053.2|1048.2|175
1608534000000|2020-12-21 07:00:00|1056.1|1051.1|1053|1048|1056.2|1051.2|1052.8|1047.8|126
1608534300000|2020-12-21 07:05:00|1052.9|1047.9|1053|1048|1055.1|1050.1|1052.6|1047.6|93
1608534600000|2020-12-21 07:10:00|1053.1|1048.1|1054.8|1049.8|1055.3|1050.3|1053.1|1048.1|84
1608534900000|2020-12-21 07:15:00|1054.7|1049.7|1052.7|1047.7|1054.9|1049.9|1052.1|1047.1|83
1608535200000|2020-12-21 07:20:00|1052.6|1047.6|1052|1047|1053.3|1048.3|1051.4|1046.4|119
1608535500000|2020-12-21 07:25:00|1052.1|1047.1|1051.2|1046.2|1052.4|1047.4|1050.1|1045.1|111
1608535800000|2020-12-21 07:30:00|1050.9|1045.9|1049.8|1044.8|1050.9|1045.9|1048.8|1043.8|133
1608536100000|2020-12-21 07:35:00|1049.9|1044.9|1042.6|1037.6|1049.9|1044.9|1042.2|1037.2|159
1608536400000|2020-12-21 07:40:00|1042.5|1037.5|1042.8|1037.8|1044.9|1039.9|1042|1037|165
1608536700000|2020-12-21 07:45:00|1042.9|1037.9|1040.9|1035.9|1043.7|1038.7|1040.7|1035.7|156
1608537000000|2020-12-21 07:50:00|1041|1036|1039.4|1034.4|1041.8|1036.8|1037.8|1032.8|208
1608537300000|2020-12-21 07:55:00|1039.3|1034.3|1037.4|1032.4|1039.6|1034.6|1035.4|1030.4|181
1608537600000|2020-12-21 08:00:00|1037.9|1032.9|1037.1|1032.1|1038.3|1033.3|1035.7|1030.7|276
1608537900000|2020-12-21 08:05:00|1037.2|1032.2|1040.3|1035.3|1040.3|1035.3|1036.6|1031.6|199
1608538200000|2020-12-21 08:10:00|1040.2|1035.2|1040.6|1035.6|1042.1|1037.1|1039.8|1034.8|172
1608538500000|2020-12-21 08:15:00|1040.8|1035.8|1042.3|1037.3|1042.5|1037.5|1040.4|1035.4|139
1608538800000|2020-12-21 08:20:00|1042.1|1037.1|1040.5|1035.5|1042.5|1037.5|1040|1035|190
1608539100000|2020-12-21 08:25:00|1040.4|1035.4|1039.7|1034.7|1040.6|1035.6|1039.4|1034.4|160
1608539400000|2020-12-21 08:30:00|1039.6|1034.6|1039.2|1034.2|1040.2|1035.2|1038.5|1033.5|129
1608539700000|2020-12-21 08:35:00|1039|1034|1039.6|1034.6|1040.4|1035.4|1038.4|1033.4|189
1608540000000|2020-12-21 08:40:00|1039.7|1034.7|1038.2|1033.2|1040.5|1035.5|1037.9|1032.9|111
1608540300000|2020-12-21 08:45:00|1038.3|1033.3|1037.8|1032.8|1038.7|1033.7|1037.3|1032.3|99
1608540600000|2020-12-21 08:50:00|1038|1033|1037.8|1032.8|1038.1|1033.1|1037.2|1032.2|143
1608540900000|2020-12-21 08:55:00|1037.7|1032.7|1035.6|1030.6|1037.8|1032.8|1035.5|1030.5|81
1608541200000|2020-12-21 09:00:00|1035.5|1030.5|1035.4|1030.4|1035.5|1030.5|1034.1|1029.1|148
1608541500000|2020-12-21 09:05:00|1035.2|1030.2|1034.9|1029.9|1035.7|1030.7|1034.7|1029.7|93
1608541800000|2020-12-21 09:10:00|1034.8|1029.8|1033.8|1028.8|1034.9|1029.9|1033.1|1028.1|133
1608542100000|2020-12-21 09:15:00|1034|1029|1034.1|1029.1|1034.1|1029.1|1033|1028|97
1608542400000|2020-12-21 09:20:00|1033.8|1028.8|1035.7|1030.7|1036.1|1031.1|1033.5|1028.5|147
1608542700000|2020-12-21 09:25:00|1035.5|1030.5|1031.7|1026.7|1036.2|1031.2|1031.5|1026.5|126
1608543000000|2020-12-21 09:30:00|1031.6|1026.6|1030.5|1025.5|1031.8|1026.8|1029.1|1024.1|97
1608543300000|2020-12-21 09:35:00|1030.4|1025.4|1030.6|1025.6|1033.2|1026.2|1029.1|1024.1|162
1608543600000|2020-12-21 09:40:00|1030.7|1025.7|1023.7|1018.7|1030.7|1025.7|1023.6|1018.6|167
1608543900000|2020-12-21 09:45:00|1023.4|1018.4|1021.3|1013|1023.4|1018.4|1012.9|1007|648
1608544200000|2020-12-21 09:50:00|1021.2|1012.9|1021.7|1016.7|1022.9|1017.9|1018.5|1012.8|299
1608544500000|2020-12-21 09:55:00|1021.5|1016.5|1018.7|1013.7|1021.8|1016.8|1017.9|1012.9|163
1608544800000|2020-12-21 10:00:00|1018.8|1013.8|1008.9|998.2|1018.8|1013.8|950.5|934.2|523
1608545100000|2020-12-21 10:05:00|1008.4|997.6|989.4|977.9|1009.8|999|984.5|973.3|592
1608545400000|2020-12-21 10:10:00|989.9|978.4|1000.9|988.6|1000.9|988.6|983.1|970.6|314
1608545700000|2020-12-21 10:15:00|1000.8|988.2|993.1|981|1000.8|988.2|992.5|980.1|225
1608546000000|2020-12-21 10:20:00|992.9|980.9|987.9|975.1|996.8|984.8|986.1|974.1|209
1608546300000|2020-12-21 10:25:00|988.7|975.8|995.5|982.9|996.2|983.5|988.7|975.8|360
1608546600000|2020-12-21 10:30:00|995|983|993.1|981|998.9|986.3|992|979.4|275
1608546900000|2020-12-21 10:35:00|993.2|981.1|1005.3|993.3|1006.1|994.1|991.4|979.4|295
1608547200000|2020-12-21 10:40:00|1004.9|992.9|1001.6|990.1|1008.1|996.5|1001.3|989.8|133
1608547500000|2020-12-21 10:45:00|1001.9|990.4|1001.4|990|1003.4|991.9|1000.3|988.8|119
1608547800000|2020-12-21 10:50:00|1001.6|990.2|996.5|984.7|1002.4|991.3|992.9|981.5|223
1608548100000|2020-12-21 10:55:00|996|984.2|989.9|978|998.4|986.8|986.2|974.5|267
1608548400000|2020-12-21 11:00:00|990|979.1|990.7|978.8|994.6|982.6|980.5|968.5|403
1608548700000|2020-12-21 11:05:00|989.4|977.5|991.7|980.3|993.5|981.9|988.1|976.4|272
1608549000000|2020-12-21 11:10:00|991.8|980.4|995.3|983.9|997.1|985.7|991.7|980.4|343
1608549300000|2020-12-21 11:15:00|995.6|984.2|994.8|983.3|996.1|984.6|993.5|982.3|154
1608549600000|2020-12-21 11:20:00|994.6|983.1|996.5|985.3|996.7|985.3|994.4|983|153
1608549900000|2020-12-21 11:25:00|996.4|985.2|992.6|981.2|997.3|986.2|990.2|978.9|158
1608550200000|2020-12-21 11:30:00|992.9|981.4|1000.7|989.1|1001.3|989.8|992.4|981|123
1608550500000|2020-12-21 11:35:00|1001|989.4|1000.9|989.1|1001.4|989.8|997.5|985.9|145
1608550800000|2020-12-21 11:40:00|1000.8|989|1005.6|994.1|1005.6|994.1|1000.6|988.9|327
1608551100000|2020-12-21 11:45:00|1005.8|994.3|1002.2|990.7|1005.8|994.3|998.9|987.3|180
1608551400000|2020-12-21 11:50:00|1002.8|991.3|999|987.6|1002.8|991.3|998.2|986.9|201
1608551700000|2020-12-21 11:55:00|999.2|987.7|1003.8|992.4|1004.2|992.9|998.8|987.5|172
1608552000000|2020-12-21 12:00:00|1003.9|992.5|1008.6|997.6|1009|997.9|1003.9|992.4|209
1608552300000|2020-12-21 12:05:00|1008.7|997.4|1007.7|996.7|1010.3|999.4|1007.2|996.1|221
1608552600000|2020-12-21 12:10:00|1008.9|997.8|1007.7|996.9|1008.9|998|1007.5|996.6|118
1608552900000|2020-12-21 12:15:00|1007.8|997.1|1001|990|1008.1|997.2|1001|990|169
1608553200000|2020-12-21 12:20:00|1000.3|989.3|1001.1|989.8|1001.9|990.9|997.1|986.2|173
1608553500000|2020-12-21 12:25:00|1001.2|990|1001.1|989.6|1001.7|990.3|998.7|987.1|133
1608553800000|2020-12-21 12:30:00|1000.9|989.4|1001.9|990.6|1002.7|991.3|999.4|988|141
1608554100000|2020-12-21 12:35:00|1002.1|990.7|1005.9|994.8|1006.3|995.2|1002|990.6|109
1608554400000|2020-12-21 12:40:00|1005.8|994.6|1005|993.9|1006.5|995.4|1004.7|993.6|108
1608554700000|2020-12-21 12:45:00|1005.1|994|1008.6|997.5|1010.2|999.4|1005.1|994|115
1608555000000|2020-12-21 12:50:00|1009.6|998.6|1008.3|997.1|1010.9|1000.4|1008.1|997|96
1608555300000|2020-12-21 12:55:00|1008.2|997.4|1006.7|996.7|1009.2|998.6|1004.9|994.4|112
1608555600000|2020-12-21 13:00:00|1006.8|996.9|1005|995.4|1007|997.2|1002.7|992.9|168
1608555900000|2020-12-21 13:05:00|1004.8|995.1|998.7|988.6|1005|995.3|997.4|987|221
1608556200000|2020-12-21 13:10:00|998.9|988.7|992.3|982.6|1001.2|991.2|991.9|982.1|386
1608556500000|2020-12-21 13:15:00|992.4|982.7|990.9|981.4|994.5|984.8|989.9|980.1|269
1608556800000|2020-12-21 13:20:00|990.4|980.9|987|977.7|990.4|981|987|977.7|293
1608557100000|2020-12-21 13:25:00|986.9|977.6|993.5|983.9|994.1|984.5|986.4|977.1|215
1608557400000|2020-12-21 13:30:00|992.9|983.3|996.4|988.2|997.4|989|992.4|982.8|237
1608557700000|2020-12-21 13:35:00|996.5|988.3|996|991|996.5|991.2|992.7|987.7|169
1608558000000|2020-12-21 13:40:00|995.9|990.9|1001.1|996.1|1001.9|996.9|995.7|990.7|224
1608558300000|2020-12-21 13:45:00|1001.2|996.2|996.5|991.5|1001.5|996.5|996.4|991.4|148
1608558600000|2020-12-21 13:50:00|996|991|993.5|988.5|996|991|990.2|985.2|149
1608558900000|2020-12-21 13:55:00|993.4|988.4|994.3|989.3|997.1|992.1|993.2|988.2|162
1608559200000|2020-12-21 14:00:00|994.6|989.6|992.8|987.8|995.1|990.1|992.3|987.3|159
1608559500000|2020-12-21 14:05:00|992.7|987.7|994|989|994.1|989.1|990|985|184
1608559800000|2020-12-21 14:10:00|993.9|988.9|991.9|986.9|994.2|989.2|991.8|986.8|161
1608560100000|2020-12-21 14:15:00|992|987|999.2|994.2|1000.9|995.9|989.8|984.8|170
1608560400000|2020-12-21 14:20:00|999.3|994.3|996.7|991.7|1000.3|995.3|996.1|991.1|160
1608560700000|2020-12-21 14:25:00|996.6|991.6|999|994|1000.4|995.4|996.6|991.6|300
1608561000000|2020-12-21 14:30:00|998.9|993.9|1006.7|1001.7|1008|1003|996.9|991.9|365
1608561300000|2020-12-21 14:35:00|1006.4|1001.4|1007.2|1002.2|1009.4|1004.4|1004|999|266
1608561600000|2020-12-21 14:40:00|1007.1|1002.1|1008.5|1003.5|1013|1006|1005.8|1000.8|297
1608561900000|2020-12-21 14:45:00|1008.4|1003.4|1008.5|1003.5|1010.4|1005.4|1006.7|1001.7|246
1608562200000|2020-12-21 14:50:00|1008.6|1003.6|1009.8|1004.8|1010.7|1005.7|1007.7|1002.7|276
1608562500000|2020-12-21 14:55:00|1009.7|1004.7|1008.1|1003.1|1010.5|1005.5|1007.8|1002.8|193
1608562800000|2020-12-21 15:00:00|1008|1003|1002.5|997.5|1008.9|1003.9|1002.5|997.5|266
1608563100000|2020-12-21 15:05:00|1002.4|997.4|1006.9|1001.9|1006.9|1001.9|998.3|993.3|317
1608563400000|2020-12-21 15:10:00|1006.7|1001.7|1005.7|1000.7|1008.1|1003.1|1005.1|1000.1|237
1608563700000|2020-12-21 15:15:00|1005.6|1000.6|1003|998|1006.4|1001.4|1000.9|995.9|268
1608564000000|2020-12-21 15:20:00|1003.2|998.2|1003.5|998.5|1007.3|1002.3|1002|997|246
1608564300000|2020-12-21 15:25:00|1003.4|998.4|1003.3|998.3|1004.6|999.6|1001.4|996.4|255
1608564600000|2020-12-21 15:30:00|1003|998|1004.5|999.5|1005.9|1000.9|1001.8|996.8|188
1608564900000|2020-12-21 15:35:00|1004.7|999.7|1003.5|998.5|1004.7|999.7|1000.6|995.6|179
1608565200000|2020-12-21 15:40:00|1003.4|998.4|1003.4|998.4|1003.6|998.6|1001.7|996.7|141
1608565500000|2020-12-21 15:45:00|1003.3|998.3|1001.3|996.3|1003.6|998.6|1000.6|995.6|161
1608565800000|2020-12-21 15:50:00|1001.2|996.2|1002.1|997.1|1002.7|997.7|999.6|994.6|179
1608566100000|2020-12-21 15:55:00|1002.2|997.2|1001.5|996.5|1003.1|998.1|1001.4|996.4|116
1608566400000|2020-12-21 16:00:00|1001.6|996.6|1002|997|1002.3|997.3|999.6|994.6|165
1608566700000|2020-12-21 16:05:00|1002.1|997.1|998.1|993.1|1002.2|997.2|996.9|991.9|189
1608567000000|2020-12-21 16:10:00|999.5|994.5|999.8|994.8|1002.1|997.1|998.7|993.7|159
1608567300000|2020-12-21 16:15:00|999.7|994.7|999.7|994.7|1001.3|996.3|998|993|120
1608567600000|2020-12-21 16:20:00|999.5|994.5|1002.8|997.8|1003.1|998.1|998.7|993.7|191
1608567900000|2020-12-21 16:25:00|1002.6|997.6|1002.1|997.1|1003.3|998.3|1002|997|100
1608568200000|2020-12-21 16:30:00|1002.7|997.7|1001.5|996.5|1003.2|998.2|1000.5|995.5|113
1608568500000|2020-12-21 16:35:00|1001.6|996.6|1004|999|1004.4|999.4|1001.3|996.3|100
1608568800000|2020-12-21 16:40:00|1004.1|999.1|1005.2|1000.2|1005.3|1000.3|1002.6|997.6|82
1608569100000|2020-12-21 16:45:00|1005.4|1000.4|1006.7|1001.7|1007|1002|1005.1|1000.1|111
1608569400000|2020-12-21 16:50:00|1006.6|1001.6|1010.1|1005.1|1010.2|1005.2|1005.6|1000.6|122
1608569700000|2020-12-21 16:55:00|1010.2|1005.2|1011.5|1006.5|1012|1007|1009.7|1004.7|124
1608570000000|2020-12-21 17:00:00|1011.6|1006.6|1014.4|1009.4|1015.4|1010.4|1011.3|1006.3|160
1608570300000|2020-12-21 17:05:00|1014.3|1009.3|1011.9|1006.9|1015|1010|1011.4|1006.4|147
1608570600000|2020-12-21 17:10:00|1012.1|1007.1|1015.1|1010.1|1015.1|1010.1|1012.1|1007.1|78
1608570900000|2020-12-21 17:15:00|1015.2|1010.2|1015.5|1010.5|1015.8|1010.8|1014.5|1009.5|78
1608571200000|2020-12-21 17:20:00|1015.7|1010.7|1017|1012|1018.3|1013.3|1015.7|1010.7|85
1608571500000|2020-12-21 17:25:00|1017.1|1012.1|1018.8|1013.8|1018.8|1013.8|1016.2|1011.2|86
1608571800000|2020-12-21 17:30:00|1018.7|1013.7|1017.4|1012.4|1019.9|1014.9|1016.5|1011.5|152
1608572100000|2020-12-21 17:35:00|1017.3|1012.3|1016.9|1011.9|1018.7|1013.7|1016.5|1011.5|84
1608572400000|2020-12-21 17:40:00|1016.7|1011.7|1015.5|1010.5|1017.2|1012.2|1015.4|1010.4|50
1608572700000|2020-12-21 17:45:00|1015.4|1010.4|1017|1012|1017.6|1012.6|1014.8|1009.8|88
1608573000000|2020-12-21 17:50:00|1017.1|1012.1|1017.4|1012.4|1019|1014|1016.6|1011.6|119
1608573300000|2020-12-21 17:55:00|1017.6|1012.6|1015.4|1010.4|1018|1013|1014.8|1009.8|112
1608573600000|2020-12-21 18:00:00|1015.5|1010.5|1019.2|1014.2|1019.8|1014.8|1014.2|1009.2|237
1608573900000|2020-12-21 18:05:00|1019.1|1014.1|1018.8|1013.8|1019.8|1014.8|1018.3|1013.3|109
1608574200000|2020-12-21 18:10:00|1018.9|1013.9|1020|1015|1020|1015|1017.8|1012.8|74
1608574500000|2020-12-21 18:15:00|1019.9|1014.9|1020.6|1015.6|1021.9|1016.9|1019.8|1014.8|82
1608574800000|2020-12-21 18:20:00|1020.5|1015.5|1019.4|1014.4|1020.7|1015.7|1018.6|1013.6|110
1608575100000|2020-12-21 18:25:00|1019.3|1014.3|1020.1|1015.1|1020.7|1015.7|1018.1|1013.1|111
1608575400000|2020-12-21 18:30:00|1020.2|1015.2|1018.6|1013.6|1020.7|1015.7|1018.5|1013.5|67
1608575700000|2020-12-21 18:35:00|1018.5|1013.5|1019.4|1014.4|1019.5|1014.5|1018.3|1013.3|67
1608576000000|2020-12-21 18:40:00|1019.6|1014.6|1019.6|1014.6|1020|1015|1018.8|1013.8|62
1608576300000|2020-12-21 18:45:00|1019.5|1014.5|1019.8|1014.8|1020.6|1015.6|1019.4|1014.4|70
1608576600000|2020-12-21 18:50:00|1019.9|1014.9|1020.5|1015.5|1020.6|1015.6|1019.7|1014.7|79
1608576900000|2020-12-21 18:55:00|1020.4|1015.4|1018.1|1013.1|1021.9|1016.9|1018.1|1013.1|93
1608577200000|2020-12-21 19:00:00|1018.2|1013.2|1018.8|1013.8|1019|1014|1017.7|1012.7|85
1608577500000|2020-12-21 19:05:00|1018.7|1013.7|1020.3|1015.3|1020.9|1015.9|1018.6|1013.6|77
1608577800000|2020-12-21 19:10:00|1020.4|1015.4|1020|1015|1020.7|1015.7|1019|1014|51
1608578100000|2020-12-21 19:15:00|1020.1|1015.1|1021.5|1016.5|1021.6|1016.6|1020.1|1015.1|52
1608578400000|2020-12-21 19:20:00|1021.3|1016.3|1021|1016|1021.6|1016.6|1020.3|1015.3|62
1608578700000|2020-12-21 19:25:00|1020.9|1015.9|1021.3|1016.3|1021.7|1016.7|1020.8|1015.8|73
1608579000000|2020-12-21 19:30:00|1021.1|1016.1|1019.4|1014.4|1021.8|1016.8|1019.3|1014.3|68
1608579300000|2020-12-21 19:35:00|1019.2|1014.2|1020.1|1015.1|1020.1|1015.1|1019.1|1014.1|59
1608579600000|2020-12-21 19:40:00|1020|1015|1020.2|1015.2|1020.9|1015.9|1019.8|1014.8|60
1608579900000|2020-12-21 19:45:00|1020.1|1015.1|1020.4|1015.4|1020.7|1015.7|1020|1015|54
1608580200000|2020-12-21 19:50:00|1020.1|1015.1|1020.2|1015.2|1020.9|1015.9|1019.9|1014.9|61
1608580500000|2020-12-21 19:55:00|1020|1015|1019.2|1014.2|1020.2|1015.2|1018.8|1013.8|51
1608580800000|2020-12-21 20:00:00|1019.3|1014.3|1019|1014|1019.6|1014.6|1018.5|1013.5|101
1608581100000|2020-12-21 20:05:00|1018.9|1013.9|1018.9|1013.9|1019.4|1014.4|1018|1013|106
1608581400000|2020-12-21 20:10:00|1018.8|1013.8|1018.7|1013.7|1018.9|1013.9|1017.6|1012.6|52
1608581700000|2020-12-21 20:15:00|1018.5|1013.5|1017.9|1012.9|1018.8|1013.8|1017.6|1012.6|66
1608582000000|2020-12-21 20:20:00|1018|1013|1017.8|1012.8|1018.5|1013.5|1017.7|1012.7|57
1608582300000|2020-12-21 20:25:00|1017.9|1012.9|1017.2|1012.2|1017.9|1012.9|1016.8|1011.8|84
1608582600000|2020-12-21 20:30:00|1017.1|1012.1|1015.8|1010.8|1017.1|1012.1|1015.5|1010.5|99
1608582900000|2020-12-21 20:35:00|1015.9|1010.9|1017|1012|1017.1|1012.1|1015.8|1010.8|67
1608583200000|2020-12-21 20:40:00|1017.4|1012.4|1016.9|1011.9|1017.8|1012.8|1016.9|1011.9|45
1608583500000|2020-12-21 20:45:00|1017.2|1012.2|1016.9|1011.9|1017.8|1012.8|1016.6|1011.6|51
1608583800000|2020-12-21 20:50:00|1016.7|1011.7|1017.1|1012.1|1017.4|1012.4|1016.7|1011.7|94
1608584100000|2020-12-21 20:55:00|1016.9|1011.9|1016.9|1011.9|1017.3|1012.3|1016.4|1011.4|62
1608584400000|2020-12-21 21:00:00|1017|1012|1016.7|1011.7|1017.1|1012.1|1016.2|1011.2|70
1608584700000|2020-12-21 21:05:00|1016.6|1011.6|1016.6|1011.6|1016.6|1011.6|1016.3|1011.3|12
1608585000000|2020-12-21 21:10:00|1016.5|1011.5|1016.2|1011.2|1016.6|1011.6|1015.7|1010.7|18
1608585300000|2020-12-21 21:15:00|1016.1|1011.1|1016.2|1011.2|1016.5|1011.5|1016|1011|16
1608585600000|2020-12-21 21:20:00|1016.3|1011.3|1016.6|1011.6|1016.7|1011.7|1016.3|1011.3|8
1608585900000|2020-12-21 21:25:00|1016.5|1011.5|1017|1012|1017.1|1012.1|1016.4|1011.4|11
1608586200000|2020-12-21 21:30:00|1016.8|1011.8|1016.7|1011.7|1017|1012|1016.7|1011.7|10
1608586500000|2020-12-21 21:35:00|1016.6|1011.6|1016.9|1011.9|1017.2|1012.2|1016.6|1011.6|16
1608586800000|2020-12-21 21:40:00|1016.8|1011.8|1017.1|1012.1|1017.1|1012.1|1016.7|1011.7|13
1608587100000|2020-12-21 21:45:00|1017|1012|1016.9|1011.9|1017.1|1012.1|1016.9|1011.9|14
1608587400000|2020-12-21 21:50:00|1016.8|1011.8|1016|1011|1016.9|1011.9|1016|1011|11
1608587700000|2020-12-21 21:55:00|1016.4|1011.4|1016.6|1011.6|1016.6|1011.6|1016|1011|46
1608591600000|2020-12-21 23:00:00|1022.1|1004.1|1017.7|1012.7|1025.9|1013.2|1016.9|1004|54
1608591900000|2020-12-21 23:05:00|1017.8|1012.8|1018|1013|1018.4|1013.4|1017.3|1012.3|41
1608592200000|2020-12-21 23:10:00|1018.1|1013.1|1018.6|1013.6|1018.9|1013.9|1017.8|1012.8|71
1608592500000|2020-12-21 23:15:00|1018.5|1013.5|1018.6|1013.6|1019|1014|1017.3|1012.3|64
1608592800000|2020-12-21 23:20:00|1018.5|1013.5|1017.5|1012.5|1018.5|1013.5|1017.5|1012.5|39
1608593100000|2020-12-21 23:25:00|1017.4|1012.4|1017.4|1012.4|1017.7|1012.7|1016.7|1011.7|30
1608593400000|2020-12-21 23:30:00|1017.3|1012.3|1015.9|1010.9|1017.4|1012.4|1015.8|1010.8|63
1608593700000|2020-12-21 23:35:00|1016.1|1011.1|1015.8|1010.8|1017|1012|1015.2|1010.2|58
1608594000000|2020-12-21 23:40:00|1016.3|1011.3|1017.1|1012.1|1017.6|1012.6|1016|1011|62
1608594300000|2020-12-21 23:45:00|1017|1012|1016.8|1011.8|1017.2|1012.2|1015.8|1010.8|77
1608594600000|2020-12-21 23:50:00|1016.9|1011.9|1016.5|1011.5|1016.9|1011.9|1016|1011|41
1608594900000|2020-12-21 23:55:00|1016.6|1011.6|1015.7|1010.7|1017|1012|1015.1|1010.1|50
1608595200000|2020-12-22 00:00:00|1015.6|1010.6|1015.2|1010.2|1016.4|1011.4|1014.8|1009.8|57
1608595500000|2020-12-22 00:05:00|1015.1|1010.1|1015.2|1010.2|1015.3|1010.3|1014.7|1009.7|50
1608595800000|2020-12-22 00:10:00|1015.1|1010.1|1015.9|1010.9|1016.2|1011.2|1015.1|1010.1|48
1608596100000|2020-12-22 00:15:00|1015.8|1010.8|1015.7|1010.7|1016.4|1011.4|1015.2|1010.2|45
1608596400000|2020-12-22 00:20:00|1015.5|1010.5|1015.1|1010.1|1016|1011|1014.8|1009.8|44
1608596700000|2020-12-22 00:25:00|1015.2|1010.2|1012.2|1007.2|1015.2|1010.2|1012|1007|45
1608597000000|2020-12-22 00:30:00|1012.3|1007.3|1011.5|1006.5|1013.6|1008.6|1011|1006|53
1608597300000|2020-12-22 00:35:00|1011.2|1006.2|1012.3|1007.3|1013.1|1008.1|1010.8|1005.8|64
1608597600000|2020-12-22 00:40:00|1012.2|1007.2|1011.3|1006.3|1012.6|1007.6|1011.1|1006.1|29
1608597900000|2020-12-22 00:45:00|1011.4|1006.4|1009.7|1004.7|1011.4|1006.4|1009.3|1004.3|22
1608598200000|2020-12-22 00:50:00|1009.8|1004.8|1008.9|1003.9|1009.9|1004.9|1008.3|1003.3|78
1608598500000|2020-12-22 00:55:00|1009|1004|1009.8|1004.8|1010|1005|1008.9|1003.9|80
1608598800000|2020-12-22 01:00:00|1009.7|1004.7|1009.7|1004.7|1011.3|1006.3|1009.4|1004.4|152
1608599100000|2020-12-22 01:05:00|1009.6|1004.6|1009.4|1004.4|1010.3|1005.3|1008.6|1003.6|169
1608599400000|2020-12-22 01:10:00|1009.3|1004.3|1009.4|1004.4|1009.5|1004.5|1007.4|1002.4|188
1608599700000|2020-12-22 01:15:00|1009.3|1004.3|1011.4|1006.4|1012.1|1007.1|1009.3|1004.3|114
1608600000000|2020-12-22 01:20:00|1011.7|1006.7|1011.8|1006.8|1012.3|1007.3|1011.3|1006.3|86
1608600300000|2020-12-22 01:25:00|1011.9|1006.9|1014.2|1009.2|1014.5|1009.5|1011.5|1006.5|126
1608600600000|2020-12-22 01:30:00|1014|1009|1014.4|1009.4|1015|1010|1013.3|1008.3|123
1608600900000|2020-12-22 01:35:00|1014.3|1009.3|1013.4|1008.4|1014.8|1009.8|1013.1|1008.1|101
1608601200000|2020-12-22 01:40:00|1013.2|1008.2|1012.9|1007.9|1013.2|1008.2|1012.7|1007.7|48
1608601500000|2020-12-22 01:45:00|1013|1008|1014.3|1009.3|1014.4|1009.4|1012.8|1007.8|78
1608601800000|2020-12-22 01:50:00|1014.4|1009.4|1013.1|1008.1|1014.5|1009.5|1013.1|1008.1|70
1608602100000|2020-12-22 01:55:00|1012.8|1007.8|1013.5|1008.5|1013.6|1008.6|1012.7|1007.7|58
1608602400000|2020-12-22 02:00:00|1013.4|1008.4|1014.2|1009.2|1014.5|1009.5|1012.9|1007.9|57
1608602700000|2020-12-22 02:05:00|1014.3|1009.3|1015.4|1010.4|1015.7|1010.7|1014.1|1009.1|77
1608603000000|2020-12-22 02:10:00|1015.6|1010.6|1015.8|1010.8|1016.3|1011.3|1015|1010|86
1608603300000|2020-12-22 02:15:00|1016|1011|1014.4|1009.4|1016|1011|1014.4|1009.4|48
1608603600000|2020-12-22 02:20:00|1014.2|1009.2|1014|1009|1015.2|1010.2|1013.7|1008.7|56
1608603900000|2020-12-22 02:25:00|1014.1|1009.1|1014.6|1009.6|1014.6|1009.6|1014|1009|52
1608604200000|2020-12-22 02:30:00|1014.7|1009.7|1017.1|1012.1|1017.2|1012.2|1014.3|1009.3|116
1608604500000|2020-12-22 02:35:00|1017.2|1012.2|1018.7|1013.7|1018.9|1013.9|1017.2|1012.2|167
1608604800000|2020-12-22 02:40:00|1018.6|1013.6|1016.3|1011.3|1018.7|1013.7|1016.1|1011.1|116
1608605100000|2020-12-22 02:45:00|1016.4|1011.4|1015.3|1010.3|1016.7|1011.7|1015.1|1010.1|100
1608605400000|2020-12-22 02:50:00|1015.5|1010.5|1016.2|1011.2|1017.1|1012.1|1015.4|1010.4|76
1608605700000|2020-12-22 02:55:00|1016.1|1011.1|1015.7|1010.7|1016.8|1011.8|1015.5|1010.5|65
1608606000000|2020-12-22 03:00:00|1015.9|1010.9|1015.2|1010.2|1016.9|1011.9|1015.2|1010.2|150
1608606300000|2020-12-22 03:05:00|1014.6|1009.6|1012.7|1007.7|1015|1010|1012.1|1007.1|135
1608606600000|2020-12-22 03:10:00|1012.8|1007.8|1009.4|1004.4|1012.8|1007.8|1009|1004|66
1608606900000|2020-12-22 03:15:00|1009.2|1004.2|1009.2|1004.2|1010.7|1005.7|1008.6|1003.6|137
1608607200000|2020-12-22 03:20:00|1009.3|1004.3|1007.5|1002.5|1010.6|1005.6|1006.8|1001.8|159
1608607500000|2020-12-22 03:25:00|1007.4|1002.4|1008.6|1003.6|1009.7|1004.7|1007.1|1002.1|120
1608607800000|2020-12-22 03:30:00|1008.5|1003.5|1008.1|1003.1|1008.5|1003.5|1007|1002|73
1608608100000|2020-12-22 03:35:00|1008.4|1003.4|1005.4|1000.4|1008.4|1003.4|1005.1|1000.1|68
1608608400000|2020-12-22 03:40:00|1005.5|1000.5|1005.3|1000.3|1006.1|1001.1|1004.5|999.5|79
1608608700000|2020-12-22 03:45:00|1005.2|1000.2|1004.5|999.5|1005.7|1000.7|1004.3|999.3|76
1608609000000|2020-12-22 03:50:00|1004.9|999.9|1004.8|999.8|1006.4|1001.4|1004.6|999.6|38
1608609300000|2020-12-22 03:55:00|1004.9|999.9|1006.1|1001.1|1006.1|1001.1|1004.6|999.6|32
1608609600000|2020-12-22 04:00:00|1007.1|1002.1|1005.1|1000.1|1007.7|1002.7|1005.1|1000.1|38
1608609900000|2020-12-22 04:05:00|1005.2|1000.2|1006|1001|1006.7|1001.7|1005|1000|64
1608610200000|2020-12-22 04:10:00|1005.8|1000.8|1006.9|1001.9|1007.1|1002.1|1005.6|1000.6|62
1608610500000|2020-12-22 04:15:00|1006.8|1001.8|1005.4|1000.4|1007.4|1002.4|1005.3|1000.3|75
1608610800000|2020-12-22 04:20:00|1005.5|1000.5|1006.8|1001.8|1006.8|1001.8|1004.9|999.9|79
1608611100000|2020-12-22 04:25:00|1006.5|1001.5|1006.6|1001.6|1006.9|1001.9|1005.9|1000.9|44
1608611400000|2020-12-22 04:30:00|1006.8|1001.8|1007.1|1002.1|1007.8|1002.8|1006.8|1001.8|114
1608611700000|2020-12-22 04:35:00|1007.2|1002.2|1007.8|1002.8|1008.6|1003.6|1007.1|1002.1|84
1608612000000|2020-12-22 04:40:00|1007.7|1002.7|1007.2|1002.2|1007.9|1002.9|1007.1|1002.1|49
1608612300000|2020-12-22 04:45:00|1007.3|1002.3|1006.3|1001.3|1007.3|1002.3|1005.4|1000.4|83
1608612600000|2020-12-22 04:50:00|1006.2|1001.2|1005.7|1000.7|1006.4|1001.4|1005.1|1000.1|118
1608612900000|2020-12-22 04:55:00|1005.8|1000.8|1005.6|1000.6|1006.3|1001.3|1005.6|1000.6|60
1608613200000|2020-12-22 05:00:00|1005.7|1000.7|1004.5|999.5|1006.1|1001.1|1000.9|995.9|182
1608613500000|2020-12-22 05:05:00|1004.2|999.2|1004.2|999.2|1004.5|999.5|1003.6|998.6|69
1608613800000|2020-12-22 05:10:00|1004.1|999.1|1003.5|998.5|1004.2|999.2|1003.2|998.2|67
1608614100000|2020-12-22 05:15:00|1003.3|998.3|1003.2|998.2|1003.5|998.5|1002.3|997.3|91
1608614400000|2020-12-22 05:20:00|1003.1|998.1|1003.1|998.1|1005.3|1000.3|1002.9|997.9|75
1608614700000|2020-12-22 05:25:00|1003.2|998.2|1004.4|999.4|1004.4|999.4|1001.7|996.7|71
1608615000000|2020-12-22 05:30:00|1004|999|1002.7|997.7|1004.1|999.1|1001.4|996.4|263
1608615300000|2020-12-22 05:35:00|1003|998|1001.8|996.8|1003.2|998.2|1001.2|996.2|247
1608615600000|2020-12-22 05:40:00|1001.7|996.7|1001.3|996.3|1002.1|997.1|1001.2|996.2|125
1608615900000|2020-12-22 05:45:00|1001.1|996.1|1000|995|1001.5|996.5|997.8|992.8|252
1608616200000|2020-12-22 05:50:00|999.9|994.9|1001.9|996.9|1002|997|999.8|994.8|206
1608616500000|2020-12-22 05:55:00|1002|997|1000|995|1003|998|999.9|994.9|119
1608616800000|2020-12-22 06:00:00|1000.2|995.2|1003.5|998.5|1004.6|999.6|999.5|994.5|208
1608617100000|2020-12-22 06:05:00|1003.4|998.4|1000.7|995.7|1003.4|998.4|1000|995|334
1608617400000|2020-12-22 06:10:00|1001|996|1001.4|996.4|1002.3|997.3|1000.1|995.1|220
1608617700000|2020-12-22 06:15:00|1001.1|996.1|1002.6|997.6|1002.8|997.8|1001.1|996.1|103
1608618000000|2020-12-22 06:20:00|1002.5|997.5|1002|997|1002.7|997.7|1001.3|996.3|98
1608618300000|2020-12-22 06:25:00|1002.2|997.2|1002.6|997.6|1002.9|997.9|1001.7|996.7|95
1608618600000|2020-12-22 06:30:00|1002.7|997.7|1001.6|996.6|1002.8|997.8|1001|996|183
1608618900000|2020-12-22 06:35:00|1001.7|996.7|1002|997|1002.7|997.7|1000.8|995.8|208
1608619200000|2020-12-22 06:40:00|1002.2|997.2|999.8|994.8|1002.7|997.7|999.8|994.8|209
1608619500000|2020-12-22 06:45:00|1000.1|995.1|997.4|992.4|1000.3|995.3|996.9|991.9|291
1608619800000|2020-12-22 06:50:00|997.3|992.3|996.8|991.8|998.3|993.3|996.6|991.6|329
1608620100000|2020-12-22 06:55:00|997|992|994.1|989.1|997.7|992.7|993.6|988.6|212
1608620400000|2020-12-22 07:00:00|993.8|988.8|995.1|990.1|995.7|990.7|992.5|987.5|150
1608620700000|2020-12-22 07:05:00|995|990|996.6|991.6|996.9|991.9|994.2|989.2|206
1608621000000|2020-12-22 07:10:00|996.8|991.8|992.9|987.9|996.8|991.8|992.9|987.9|138
1608621300000|2020-12-22 07:15:00|993|988|993.3|988.3|994.3|989.3|992.6|987.6|82
1608621600000|2020-12-22 07:20:00|993.5|988.5|993.4|988.4|995.5|990.5|992.6|987.6|90
1608621900000|2020-12-22 07:25:00|993.5|988.5|994.9|989.9|995.6|990.6|993.3|988.3|122
1608622200000|2020-12-22 07:30:00|994.8|989.8|996.3|991.3|996.7|991.7|994.2|989.2|172
1608622500000|2020-12-22 07:35:00|996.2|991.2|996.9|991.9|997.2|992.2|995.7|990.7|87
1608622800000|2020-12-22 07:40:00|996.7|991.7|996.6|991.6|997.7|992.7|996.2|991.2|94
1608623100000|2020-12-22 07:45:00|996.8|991.8|999|994|999|994|996.2|991.2|103
1608623400000|2020-12-22 07:50:00|998.8|993.8|998.8|993.8|999.5|994.5|998.1|993.1|111
1608623700000|2020-12-22 07:55:00|998.6|993.6|998.6|993.6|1000.2|995.2|998.4|993.4|107
1608624000000|2020-12-22 08:00:00|998.7|993.7|997.9|992.9|999.5|994.5|995.9|990.9|181
1608624300000|2020-12-22 08:05:00|998|993|999.8|994.8|1000.3|995.3|997.4|992.4|152
1608624600000|2020-12-22 08:10:00|999.9|994.9|999.7|994.7|1000.9|995.9|998.3|993.3|147
1608624900000|2020-12-22 08:15:00|999.5|994.5|1000.2|995.2|1002.3|997.3|999.5|994.5|133
1608625200000|2020-12-22 08:20:00|1000.1|995.1|1001.4|996.4|1003|998|1000|995|116
1608625500000|2020-12-22 08:25:00|1001.6|996.6|1002|997|1002|997|1000.3|995.3|105
1608625800000|2020-12-22 08:30:00|1002.2|997.2|1003.9|998.9|1004.3|999.3|1001.9|996.9|114
1608626100000|2020-12-22 08:35:00|1004|999|1005.8|1000.8|1005.8|1000.8|1003|998|98
1608626400000|2020-12-22 08:40:00|1005.7|1000.7|1007.2|1002.2|1007.6|1002.6|1004.9|999.9|120
1608626700000|2020-12-22 08:45:00|1006.9|1001.9|1006.7|1001.7|1007.2|1002.2|1005.7|1000.7|104
1608627000000|2020-12-22 08:50:00|1006.3|1001.3|1007|1002|1007.2|1002.2|1005.7|1000.7|93
1608627300000|2020-12-22 08:55:00|1006.9|1001.9|1004.9|999.9|1007.7|1002.7|1004.6|999.6|80
1608627600000|2020-12-22 09:00:00|1004.7|999.7|1005.9|1000.9|1006.2|1001.2|1004.5|999.5|101
1608627900000|2020-12-22 09:05:00|1006.2|1001.2|1006.7|1001.7|1006.7|1001.7|1004.9|999.9|119
1608628200000|2020-12-22 09:10:00|1006.6|1001.6|1008.4|1003.4|1009.1|1004.1|1006.6|1001.6|103
1608628500000|2020-12-22 09:15:00|1008.3|1003.3|1008.4|1003.4|1008.8|1003.8|1008|1003|107
1608628800000|2020-12-22 09:20:00|1008.5|1003.5|1007.6|1002.6|1010.4|1005.4|1007.2|1002.2|102
1608629100000|2020-12-22 09:25:00|1007.7|1002.7|1006.3|1001.3|1007.7|1002.7|1006.2|1001.2|103
1608629400000|2020-12-22 09:30:00|1006.1|1001.1|1006.3|1001.3|1007.4|1002.4|1005.7|1000.7|121
1608629700000|2020-12-22 09:35:00|1006.4|1001.4|1009.2|1004.2|1009.5|1004.5|1005.8|1000.8|154
1608630000000|2020-12-22 09:40:00|1009.3|1004.3|1008.9|1003.9|1009.5|1004.5|1007.9|1002.9|106
1608630300000|2020-12-22 09:45:00|1008.8|1003.8|1010.2|1005.2|1010.3|1005.3|1006.5|1001.5|108
1608630600000|2020-12-22 09:50:00|1010.3|1005.3|1008.9|1003.9|1010.3|1005.3|1008.4|1003.4|67
1608630900000|2020-12-22 09:55:00|1009.4|1004.4|1009.1|1004.1|1011.1|1006.1|1009.1|1004.1|99
1608631200000|2020-12-22 10:00:00|1009.2|1004.2|1012.2|1007.2|1013|1008|1009.2|1004.2|198
1608631500000|2020-12-22 10:05:00|1012.1|1007.1|1016.7|1011.7|1017.2|1012.2|1012|1007|122
1608631800000|2020-12-22 10:10:00|1016.8|1011.8|1015.6|1010.6|1016.8|1011.8|1013|1008|126
1608632100000|2020-12-22 10:15:00|1015.5|1010.5|1015|1010|1016.4|1011.4|1014.9|1009.9|77
1608632400000|2020-12-22 10:20:00|1015.3|1010.3|1016|1011|1016.2|1011.2|1013.4|1008.4|118
1608632700000|2020-12-22 10:25:00|1015.1|1010.1|1016.3|1011.3|1017.9|1012.9|1015.1|1010.1|105
1608633000000|2020-12-22 10:30:00|1016.4|1011.4|1016.9|1011.9|1016.9|1011.9|1014.2|1009.2|120
1608633300000|2020-12-22 10:35:00|1016.7|1011.7|1016.7|1011.7|1018|1013|1016.6|1011.6|81
1608633600000|2020-12-22 10:40:00|1016.6|1011.6|1017.4|1012.4|1017.7|1012.7|1016.5|1011.5|57
1608633900000|2020-12-22 10:45:00|1017.3|1012.3|1017.3|1012.3|1017.5|1012.5|1015.5|1010.5|111
1608634200000|2020-12-22 10:50:00|1017.2|1012.2|1015.5|1010.5|1017.7|1012.7|1014.6|1009.6|177
1608634500000|2020-12-22 10:55:00|1015.6|1010.6|1018.1|1013.1|1018.1|1013.1|1015|1010|88
1608634800000|2020-12-22 11:00:00|1018|1013|1019.5|1014.5|1019.6|1014.6|1017|1012|135
1608635100000|2020-12-22 11:05:00|1019.4|1014.4|1018.4|1013.4|1021|1016|1018.3|1013.3|131
1608635400000|2020-12-22 11:10:00|1018.5|1013.5|1020.5|1015.5|1020.8|1015.8|1018.5|1013.5|118
1608635700000|2020-12-22 11:15:00|1020.6|1015.6|1020.7|1015.7|1021.2|1016.2|1019.6|1014.6|122
1608636000000|2020-12-22 11:20:00|1020.6|1015.6|1022.2|1017.2|1024.1|1019.1|1020.6|1015.6|136
1608636300000|2020-12-22 11:25:00|1022.1|1017.1|1021.3|1016.3|1022.2|1017.2|1020.7|1015.7|104
1608636600000|2020-12-22 11:30:00|1021.1|1016.1|1021.2|1016.2|1021.2|1016.2|1019.8|1014.8|112
1608636900000|2020-12-22 11:35:00|1021.1|1016.1|1019.9|1014.9|1021.3|1016.3|1019.4|1014.4|92
1608637200000|2020-12-22 11:40:00|1019.8|1014.8|1021.7|1016.7|1022.1|1017.1|1019.8|1014.8|91
1608637500000|2020-12-22 11:45:00|1021.8|1016.8|1021.5|1016.5|1021.8|1016.8|1021|1016|89
1608637800000|2020-12-22 11:50:00|1021.6|1016.6|1020.8|1015.8|1021.8|1016.8|1020.2|1015.2|86
1608638100000|2020-12-22 11:55:00|1020.6|1015.6|1018.3|1013.3|1020.7|1015.7|1017.7|1012.7|145
1608638400000|2020-12-22 12:00:00|1018.2|1013.2|1018|1013|1018.5|1013.5|1017.6|1012.6|180
1608638700000|2020-12-22 12:05:00|1018.1|1013.1|1020.4|1015.4|1020.8|1015.8|1016.5|1011.5|156
1608639000000|2020-12-22 12:10:00|1020.2|1015.2|1022.4|1017.4|1023.7|1018.7|1020|1015|125
1608639300000|2020-12-22 12:15:00|1022.6|1017.6|1022|1017|1023.4|1018.4|1022|1017|112
1608639600000|2020-12-22 12:20:00|1022.2|1017.2|1022.5|1017.5|1023.8|1018.8|1021.2|1016.2|148
1608639900000|2020-12-22 12:25:00|1022.8|1017.8|1024.5|1019.5|1024.5|1019.5|1022.5|1017.5|112
1608640200000|2020-12-22 12:30:00|1024.7|1019.7|1022.4|1017.4|1024.8|1019.8|1021.2|1016.2|158
1608640500000|2020-12-22 12:35:00|1022.5|1017.5|1024.2|1019.2|1024.2|1019.2|1022.5|1017.5|97
1608640800000|2020-12-22 12:40:00|1024.1|1019.1|1023.1|1018.1|1024.1|1019.1|1022.1|1017.1|116
1608641100000|2020-12-22 12:45:00|1023|1018|1021.9|1016.9|1023.5|1018.5|1021.9|1016.9|118
1608641400000|2020-12-22 12:50:00|1022|1017|1021.8|1016.8|1022.5|1017.5|1021|1016|81
1608641700000|2020-12-22 12:55:00|1021.9|1016.9|1022.5|1017.5|1023.2|1018.2|1020.5|1015.5|214
1608642000000|2020-12-22 13:00:00|1022|1017|1024.2|1019.2|1024.4|1019.4|1021.6|1016.6|268
1608642300000|2020-12-22 13:05:00|1024.1|1019.1|1024.3|1019.3|1024.9|1019.9|1022.9|1017.9|185
1608642600000|2020-12-22 13:10:00|1024.2|1019.2|1023.3|1018.3|1024.2|1019.2|1022.8|1017.8|96
1608642900000|2020-12-22 13:15:00|1023.2|1018.2|1023.6|1018.6|1024.3|1019.3|1022.5|1017.5|184
1608643200000|2020-12-22 13:20:00|1023|1018|1022.8|1017.8|1024.7|1019.7|1022.6|1017.6|128
1608643500000|2020-12-22 13:25:00|1022.7|1017.7|1023|1018|1023.8|1018.8|1022.4|1017.4|123
1608643800000|2020-12-22 13:30:00|1023.1|1018.1|1023.8|1018.8|1023.9|1018.9|1021.9|1016.9|169
1608644100000|2020-12-22 13:35:00|1024|1019|1023.5|1018.5|1024.6|1019.6|1023.5|1018.5|145
1608644400000|2020-12-22 13:40:00|1023.6|1018.6|1022.5|1017.5|1024|1019|1022.2|1017.2|106
1608644700000|2020-12-22 13:45:00|1022.6|1017.6|1022.1|1017.1|1023.1|1018.1|1021.9|1016.9|55
1608645000000|2020-12-22 13:50:00|1021.9|1016.9|1021.9|1016.9|1022.2|1017.2|1021.8|1016.8|54
1608645300000|2020-12-22 13:55:00|1021.7|1016.7|1023.2|1018.2|1023.6|1018.6|1021.7|1016.7|111
1608645600000|2020-12-22 14:00:00|1023.1|1018.1|1023.5|1018.5|1024.1|1019.1|1021.8|1016.8|139
1608645900000|2020-12-22 14:05:00|1023.6|1018.6|1024.1|1019.1|1024.5|1019.5|1022.4|1017.4|121
1608646200000|2020-12-22 14:10:00|1024.3|1019.3|1023.5|1018.5|1024.4|1019.4|1022.5|1017.5|195
1608646500000|2020-12-22 14:15:00|1023.6|1018.6|1024.7|1019.7|1024.7|1019.7|1022.5|1017.5|139
1608646800000|2020-12-22 14:20:00|1024.8|1019.8|1023.9|1018.9|1025.3|1020.3|1023.1|1018.1|127
1608647100000|2020-12-22 14:25:00|1023.8|1018.8|1022.1|1017.1|1024.2|1019.2|1021.7|1016.7|201
1608647400000|2020-12-22 14:30:00|1022|1017|1018|1013|1022.8|1017.8|1017.6|1012.6|329
1608647700000|2020-12-22 14:35:00|1017.9|1012.9|1017.4|1012.4|1019.3|1014.3|1017.4|1012.4|248
1608648000000|2020-12-22 14:40:00|1017.5|1012.5|1013.2|1008.2|1017.6|1012.6|1013|1008|275
1608648300000|2020-12-22 14:45:00|1012.9|1007.9|1014.3|1009.3|1016.1|1011.1|1012.7|1007.7|242
1608648600000|2020-12-22 14:50:00|1014.4|1009.4|1016.1|1011.1|1017.5|1012.5|1014.3|1009.3|204
1608648900000|2020-12-22 14:55:00|1016.2|1011.2|1013.6|1008.6|1016.4|1011.4|1013.1|1008.1|100
1608649200000|2020-12-22 15:00:00|1014.1|1009.1|1013.3|1008.3|1015.6|1010.6|1012.5|1007.5|342
1608649500000|2020-12-22 15:05:00|1013.1|1008.1|1014.5|1009.5|1016|1011|1012.7|1007.7|244
1608649800000|2020-12-22 15:10:00|1014.7|1009.7|1010.9|1005.9|1015.5|1010.5|1010.7|1005.7|215
1608650100000|2020-12-22 15:15:00|1010.8|1005.8|1012.5|1007.5|1012.6|1007.6|1010.7|1005.7|172
1608650400000|2020-12-22 15:20:00|1012.4|1007.4|1013.8|1008.8|1014.5|1009.5|1011.4|1006.4|212
1608650700000|2020-12-22 15:25:00|1013.7|1008.7|1013.9|1008.9|1014.4|1009.4|1013|1008|194
1608651000000|2020-12-22 15:30:00|1014|1009|1013.3|1008.3|1014.3|1009.3|1013|1008|149
1608651300000|2020-12-22 15:35:00|1013.4|1008.4|1012.1|1007.1|1013.9|1008.9|1012.1|1007.1|103
1608651600000|2020-12-22 15:40:00|1012.2|1007.2|1011.6|1006.6|1012.2|1007.2|1010.9|1005.9|171
1608651900000|2020-12-22 15:45:00|1011.5|1006.5|1006.4|1001.4|1011.7|1006.7|1005.7|1000.7|284
1608652200000|2020-12-22 15:50:00|1006.3|1001.3|1002.4|997.4|1006.4|1001.4|1002.1|997.1|252
1608652500000|2020-12-22 15:55:00|1002.3|997.3|1001|996|1002.3|997.3|998.6|993.6|248
1608652800000|2020-12-22 16:00:00|1001.1|996.1|1001.9|996.9|1002.5|997.5|1000.4|995.4|185
1608653100000|2020-12-22 16:05:00|1001.8|996.8|1003.7|998.7|1004.9|999.9|1001.7|996.7|181
1608653400000|2020-12-22 16:10:00|1003.9|998.9|1003.9|998.9|1004.4|999.4|1001.6|996.6|147
1608653700000|2020-12-22 16:15:00|1004|999|1006.5|1001.5|1006.5|1001.5|1004|999|197
1608654000000|2020-12-22 16:20:00|1006.4|1001.4|1006.5|1001.5|1007|1002|1005.8|1000.8|163
1608654300000|2020-12-22 16:25:00|1006.6|1001.6|1006.5|1001.5|1007.2|1002.2|1005.9|1000.9|188
1608654600000|2020-12-22 16:30:00|1006.6|1001.6|1007.1|1002.1|1007.8|1002.8|1005.6|1000.6|205
1608654900000|2020-12-22 16:35:00|1007|1002|1007.2|1002.2|1007.8|1002.8|1006.1|1001.1|178
1608655200000|2020-12-22 16:40:00|1007.3|1002.3|1008.1|1003.1|1008.7|1003.7|1007|1002|139
1608655500000|2020-12-22 16:45:00|1008|1003|1008.4|1003.4|1009|1004|1006.6|1001.6|153
1608655800000|2020-12-22 16:50:00|1008.3|1003.3|1009.5|1004.5|1009.9|1004.9|1008|1003|133
1608656100000|2020-12-22 16:55:00|1009.6|1004.6|1007.2|1002.2|1010.4|1005.4|1007.2|1002.2|208
1608656400000|2020-12-22 17:00:00|1007.3|1002.3|1006.2|1001.2|1008.1|1003.1|1006|1001|231
1608656700000|2020-12-22 17:05:00|1006.1|1001.1|1006|1001|1007|1002|1005.9|1000.9|163
1608657000000|2020-12-22 17:10:00|1006.1|1001.1|1007.8|1002.8|1008|1003|1005.8|1000.8|109
1608657300000|2020-12-22 17:15:00|1007.7|1002.7|1008.6|1003.6|1010.2|1005.2|1007.7|1002.7|121
1608657600000|2020-12-22 17:20:00|1008.8|1003.8|1007.8|1002.8|1009|1004|1007.2|1002.2|127
1608657900000|2020-12-22 17:25:00|1008|1003|1007.2|1002.2|1008|1003|1006.5|1001.5|96
1608658200000|2020-12-22 17:30:00|1007.3|1002.3|1008|1003|1008.6|1003.6|1007.2|1002.2|78
1608658500000|2020-12-22 17:35:00|1007.9|1002.9|1007.1|1002.1|1008|1003|1007|1002|86
1608658800000|2020-12-22 17:40:00|1007.2|1002.2|1009.9|1004.9|1010.1|1005.1|1007.1|1002.1|144
1608659100000|2020-12-22 17:45:00|1010|1005|1011.6|1006.6|1011.8|1006.8|1010|1005|136
1608659400000|2020-12-22 17:50:00|1011.7|1006.7|1011.9|1006.9|1012.1|1007.1|1010.9|1005.9|115
1608659700000|2020-12-22 17:55:00|1011.8|1006.8|1012.6|1007.6|1013.5|1008.5|1011.4|1006.4|121
1608660000000|2020-12-22 18:00:00|1012.7|1007.7|1010.7|1005.7|1013.1|1008.1|1010.2|1005.2|156
1608660300000|2020-12-22 18:05:00|1010.8|1005.8|1011.3|1006.3|1012.2|1007.2|1009.5|1004.5|81
1608660600000|2020-12-22 18:10:00|1011.4|1006.4|1010.3|1005.3|1012.2|1007.2|1010.1|1005.1|73
1608660900000|2020-12-22 18:15:00|1009.7|1004.7|1010.8|1005.8|1011.5|1006.5|1009.7|1004.7|93
1608661200000|2020-12-22 18:20:00|1011|1006|1010.4|1005.4|1011|1006|1010.2|1005.2|94
1608661500000|2020-12-22 18:25:00|1010.3|1005.3|1010.4|1005.4|1010.6|1005.6|1010|1005|69
1608661800000|2020-12-22 18:30:00|1010.5|1005.5|1009.9|1004.9|1010.6|1005.6|1009.8|1004.8|42
1608662100000|2020-12-22 18:35:00|1009.8|1004.8|1010.3|1005.3|1010.8|1005.8|1009.8|1004.8|87
1608662400000|2020-12-22 18:40:00|1010.2|1005.2|1010.1|1005.1|1010.4|1005.4|1009.9|1004.9|96
1608662700000|2020-12-22 18:45:00|1010.2|1005.2|1007.8|1002.8|1010.2|1005.2|1007.8|1002.8|126
1608663000000|2020-12-22 18:50:00|1007.6|1002.6|1007.7|1002.7|1008.3|1003.3|1007.4|1002.4|88
1608663300000|2020-12-22 18:55:00|1007.8|1002.8|1007.4|1002.4|1008.2|1003.2|1006.7|1001.7|116
1608663600000|2020-12-22 19:00:00|1007.5|1002.5|1005.9|1000.9|1008|1003|1005.8|1000.8|106
1608663900000|2020-12-22 19:05:00|1006|1001|1006.1|1001.1|1006.9|1001.9|1005.8|1000.8|69
1608664200000|2020-12-22 19:10:00|1006.2|1001.2|1007.1|1002.1|1007.7|1002.7|1005.5|1000.5|91
1608664500000|2020-12-22 19:15:00|1007|1002|1008.2|1003.2|1008.8|1003.8|1007|1002|69
1608664800000|2020-12-22 19:20:00|1008.3|1003.3|1008.5|1003.5|1008.9|1003.9|1007.8|1002.8|100
1608665100000|2020-12-22 19:25:00|1008.7|1003.7|1008.4|1003.4|1008.7|1003.7|1008.1|1003.1|53
1608665400000|2020-12-22 19:30:00|1008.5|1003.5|1007.9|1002.9|1008.5|1003.5|1007.4|1002.4|58
1608665700000|2020-12-22 19:35:00|1007.8|1002.8|1005.9|1000.9|1007.9|1002.9|1005.9|1000.9|61
1608666000000|2020-12-22 19:40:00|1005.8|1000.8|1005.9|1000.9|1006.3|1001.3|1005.3|1000.3|62
1608666300000|2020-12-22 19:45:00|1006|1001|1007.1|1002.1|1007.1|1002.1|1005.3|1000.3|67
1608666600000|2020-12-22 19:50:00|1007.2|1002.2|1008.4|1003.4|1008.6|1003.6|1007.1|1002.1|58
1608666900000|2020-12-22 19:55:00|1008.5|1003.5|1009.7|1004.7|1009.9|1004.9|1008.2|1003.2|49
1608667200000|2020-12-22 20:00:00|1010|1005|1009.7|1004.7|1010.1|1005.1|1009.5|1004.5|89
1608667500000|2020-12-22 20:05:00|1009.5|1004.5|1008.6|1003.6|1009.7|1004.7|1008.4|1003.4|103
1608667800000|2020-12-22 20:10:00|1008.7|1003.7|1009.1|1004.1|1009.6|1004.6|1008.7|1003.7|62
1608668100000|2020-12-22 20:15:00|1009|1004|1009.3|1004.3|1009.5|1004.5|1009|1004|70
1608668400000|2020-12-22 20:20:00|1009.4|1004.4|1008.8|1003.8|1009.4|1004.4|1008.8|1003.8|77
1608668700000|2020-12-22 20:25:00|1008.7|1003.7|1009.2|1004.2|1009.4|1004.4|1008.6|1003.6|40
1608669000000|2020-12-22 20:30:00|1009.1|1004.1|1008.4|1003.4|1009.3|1004.3|1008.1|1003.1|84
1608669300000|2020-12-22 20:35:00|1008.3|1003.3|1007.5|1002.5|1008.3|1003.3|1007.3|1002.3|52
1608669600000|2020-12-22 20:40:00|1007.1|1002.1|1007.6|1002.6|1007.6|1002.6|1006.8|1001.8|75
1608669900000|2020-12-22 20:45:00|1007.5|1002.5|1007.7|1002.7|1007.8|1002.8|1007.2|1002.2|40
1608670200000|2020-12-22 20:50:00|1008|1003|1008.1|1003.1|1008.7|1003.7|1007.8|1002.8|53
1608670500000|2020-12-22 20:55:00|1008.2|1003.2|1008.9|1003.9|1009.1|1004.1|1007.3|1002.3|61
1608670800000|2020-12-22 21:00:00|1009|1004|1009.2|1004.2|1009.7|1004.7|1008.5|1003.5|43
1608671100000|2020-12-22 21:05:00|1009.3|1004.3|1009.7|1004.7|1009.8|1004.8|1008.7|1003.7|23
1608671400000|2020-12-22 21:10:00|1009.6|1004.6|1009.1|1004.1|1009.6|1004.6|1009.1|1004.1|18
1608671700000|2020-12-22 21:15:00|1009.2|1004.2|1009.4|1004.4|1009.8|1004.8|1009.2|1004.2|42
1608672000000|2020-12-22 21:20:00|1009.5|1004.5|1009.2|1004.2|1009.5|1004.5|1009.1|1004.1|16
1608672300000|2020-12-22 21:25:00|1009.5|1004.5|1009.2|1004.2|1009.5|1004.5|1008.7|1003.7|18
1608672600000|2020-12-22 21:30:00|1009.3|1004.3|1008.7|1003.7|1009.4|1004.4|1008.7|1003.7|16
1608672900000|2020-12-22 21:35:00|1008.8|1003.8|1008.9|1003.9|1008.9|1003.9|1008.5|1003.5|11
1608673200000|2020-12-22 21:40:00|1008.8|1003.8|1009.2|1004.2|1009.2|1004.2|1008.8|1003.8|9
1608673500000|2020-12-22 21:45:00|1009.1|1004.1|1009|1004|1009.2|1004.2|1008.9|1003.9|20
1608673800000|2020-12-22 21:50:00|1008.9|1003.9|1008.6|1003.6|1009.1|1004.1|1008.3|1003.3|28
1608674100000|2020-12-22 21:55:00|1008.5|1003.5|1008.5|1003.5|1008.6|1003.6|1007.4|1002.4|63
1608678000000|2020-12-22 23:00:00|1016|998|1009.7|1004.7|1017.3|1005.9|1009.7|996.7|42
1608678300000|2020-12-22 23:05:00|1009.6|1004.6|1008.2|1003.2|1009.7|1004.7|1008.1|1003.1|54
1608678600000|2020-12-22 23:10:00|1008.4|1003.4|1009.8|1004.8|1010.3|1005.3|1008.2|1003.2|62
1608678900000|2020-12-22 23:15:00|1009.9|1004.9|1009.6|1004.6|1010.3|1005.3|1009.3|1004.3|37
1608679200000|2020-12-22 23:20:00|1009.5|1004.5|1010.4|1005.4|1010.4|1005.4|1009.4|1004.4|53
1608679500000|2020-12-22 23:25:00|1010.3|1005.3|1011.2|1006.2|1011.8|1006.8|1010.2|1005.2|31
1608679800000|2020-12-22 23:30:00|1011.1|1006.1|1010.3|1005.3|1011.3|1006.3|1010.1|1005.1|29
1608680100000|2020-12-22 23:35:00|1010.2|1005.2|1010.4|1005.4|1010.7|1005.7|1010|1005|35
1608680400000|2020-12-22 23:40:00|1010.3|1005.3|1011.5|1006.5|1011.9|1006.9|1010.3|1005.3|32
1608680700000|2020-12-22 23:45:00|1011.6|1006.6|1013|1008|1013.4|1008.4|1011.5|1006.5|52
1608681000000|2020-12-22 23:50:00|1012.9|1007.9|1014.9|1009.9|1014.9|1009.9|1012.9|1007.9|118
1608681300000|2020-12-22 23:55:00|1014.8|1009.8|1014.1|1009.1|1014.8|1009.8|1012.9|1007.9|58
1608681600000|2020-12-23 00:00:00|1014|1009|1014|1009|1014.2|1009.2|1012.8|1007.8|63
1608681900000|2020-12-23 00:05:00|1013.9|1008.9|1013.3|1008.3|1013.9|1008.9|1012.8|1007.8|65
1608682200000|2020-12-23 00:10:00|1013.2|1008.2|1013.6|1008.6|1014.1|1009.1|1013.2|1008.2|45
1608682500000|2020-12-23 00:15:00|1013.9|1008.9|1014.9|1009.9|1015|1010|1013.4|1008.4|70
1608682800000|2020-12-23 00:20:00|1014.8|1009.8|1013.7|1008.7|1014.9|1009.9|1013.2|1008.2|146
1608683100000|2020-12-23 00:25:00|1013.9|1008.9|1014|1009|1014.9|1009.9|1013.8|1008.8|72
1608683400000|2020-12-23 00:30:00|1014.1|1009.1|1012.2|1007.2|1014.3|1009.3|1011.3|1006.3|81
1608683700000|2020-12-23 00:35:00|1012.1|1007.1|1011.9|1006.9|1012.2|1007.2|1011.6|1006.6|31
1608684000000|2020-12-23 00:40:00|1012|1007|1011.4|1006.4|1012.1|1007.1|1011|1006|41
1608684300000|2020-12-23 00:45:00|1011.7|1006.7|1010.8|1005.8|1011.8|1006.8|1010.6|1005.6|42
1608684600000|2020-12-23 00:50:00|1010.7|1005.7|1006.7|1001.7|1010.8|1005.8|1006.4|1001.4|96
1608684900000|2020-12-23 00:55:00|1006.8|1001.8|1008.8|1003.8|1009|1004|1006.6|1001.6|122
1608685200000|2020-12-23 01:00:00|1008.4|1003.4|1011.6|1006.6|1013|1006.8|1008.3|999.9|312
1608685500000|2020-12-23 01:05:00|1011.5|1006.5|1010.3|1005.3|1011.6|1006.6|1009.3|1004.3|138
1608685800000|2020-12-23 01:10:00|1010.2|1005.2|1011.7|1006.7|1012|1007|1009.8|1004.8|152
1608686100000|2020-12-23 01:15:00|1011.5|1006.5|1012.9|1007.9|1013.7|1008.7|1011.5|1006.5|180
1608686400000|2020-12-23 01:20:00|1013|1008|1012.1|1007.1|1013.5|1008.5|1012|1007|101
1608686700000|2020-12-23 01:25:00|1012.2|1007.2|1012.2|1007.2|1012.4|1007.4|1011.8|1006.8|76
1608687000000|2020-12-23 01:30:00|1012.3|1007.3|1012.5|1007.5|1012.9|1007.9|1011.5|1006.5|165
1608687300000|2020-12-23 01:35:00|1012.7|1007.7|1011.9|1006.9|1012.9|1007.9|1011.3|1006.3|157
1608687600000|2020-12-23 01:40:00|1011.8|1006.8|1012.1|1007.1|1012.8|1007.8|1011.7|1006.7|156
1608687900000|2020-12-23 01:45:00|1012.2|1007.2|1012.2|1007.2|1012.7|1007.7|1011.6|1006.6|101
1608688200000|2020-12-23 01:50:00|1012.3|1007.3|1011.5|1006.5|1012.5|1007.5|1011.4|1006.4|80
1608688500000|2020-12-23 01:55:00|1011.4|1006.4|1009.7|1004.7|1011.6|1006.6|1009.5|1004.5|201
1608688800000|2020-12-23 02:00:00|1009.6|1004.6|1010.3|1005.3|1010.5|1005.5|1008|1003|181
1608689100000|2020-12-23 02:05:00|1010.2|1005.2|1009.4|1004.4|1010.7|1005.7|1008.5|1003.5|182
1608689400000|2020-12-23 02:10:00|1009.3|1004.3|1008.7|1003.7|1010.5|1005.5|1008.4|1003.4|211
1608689700000|2020-12-23 02:15:00|1008.8|1003.8|1009.3|1004.3|1009.6|1004.6|1008.8|1003.8|85
1608690000000|2020-12-23 02:20:00|1009.5|1004.5|1006.4|1001.4|1009.5|1004.5|1006.4|1001.4|122
1608690300000|2020-12-23 02:25:00|1006.3|1001.3|1008.2|1003.2|1008.2|1003.2|1006.3|1001.3|118
1608690600000|2020-12-23 02:30:00|1008.1|1003.1|1010.1|1005.1|1010.6|1005.6|1007.3|1002.3|228
1608690900000|2020-12-23 02:35:00|1009.8|1004.8|1009.7|1004.7|1010.7|1005.7|1009.4|1004.4|120
1608691200000|2020-12-23 02:40:00|1009.9|1004.9|1009.8|1004.8|1010.6|1005.6|1009|1004|87
1608691500000|2020-12-23 02:45:00|1009.6|1004.6|1010.1|1005.1|1010.1|1005.1|1009.3|1004.3|99
1608691800000|2020-12-23 02:50:00|1010.2|1005.2|1009.7|1004.7|1010.6|1005.6|1009.2|1004.2|71
1608692100000|2020-12-23 02:55:00|1009.8|1004.8|1009.5|1004.5|1010.3|1005.3|1009.4|1004.4|76
1608692400000|2020-12-23 03:00:00|1009.4|1004.4|1009.1|1004.1|1009.8|1004.8|1008.3|1003.3|60
1608692700000|2020-12-23 03:05:00|1009.2|1004.2|1010|1005|1010.1|1005.1|1008.2|1003.2|65
1608693000000|2020-12-23 03:10:00|1009.7|1004.7|1011|1006|1011|1006|1009|1004|74
1608693300000|2020-12-23 03:15:00|1010.8|1005.8|1011.6|1006.6|1011.6|1006.6|1010.6|1005.6|74
1608693600000|2020-12-23 03:20:00|1011.5|1006.5|1011.8|1006.8|1012|1007|1010|1005|50
1608693900000|2020-12-23 03:25:00|1011.7|1006.7|1010.9|1005.9|1012.3|1007.3|1010.8|1005.8|53
1608694200000|2020-12-23 03:30:00|1010.8|1005.8|1010.5|1005.5|1011.1|1006.1|1010.4|1005.4|49
1608694500000|2020-12-23 03:35:00|1010.4|1005.4|1010.4|1005.4|1010.8|1005.8|1010.2|1005.2|11
1608694800000|2020-12-23 03:40:00|1010.5|1005.5|1010.5|1005.5|1011.1|1006.1|1010.4|1005.4|20
1608695100000|2020-12-23 03:45:00|1010.6|1005.6|1011.8|1006.8|1011.8|1006.8|1010.5|1005.5|30
1608695400000|2020-12-23 03:50:00|1011.7|1006.7|1011.3|1006.3|1011.9|1006.9|1011.3|1006.3|36
1608695700000|2020-12-23 03:55:00|1011.1|1006.1|1011.1|1006.1|1011.4|1006.4|1010.7|1005.7|41
1608696000000|2020-12-23 04:00:00|1011|1006|1011.3|1006.3|1011.6|1006.6|1010.8|1005.8|25
1608696300000|2020-12-23 04:05:00|1011.2|1006.2|1012|1007|1012.5|1007.5|1011.2|1006.2|47
1608696600000|2020-12-23 04:10:00|1012.1|1007.1|1012.1|1007.1|1012.3|1007.3|1011.9|1006.9|26
1608696900000|2020-12-23 04:15:00|1012.2|1007.2|1012.4|1007.4|1013.2|1008.2|1012.2|1007.2|38
1608697200000|2020-12-23 04:20:00|1012.3|1007.3|1012.1|1007.1|1012.6|1007.6|1012.1|1007.1|34
1608697500000|2020-12-23 04:25:00|1012.3|1007.3|1013.3|1008.3|1013.8|1008.8|1012.3|1007.3|40
1608697800000|2020-12-23 04:30:00|1013.4|1008.4|1012.9|1007.9|1013.7|1008.7|1012.9|1007.9|22
1608698100000|2020-12-23 04:35:00|1013|1008|1013|1008|1013.1|1008.1|1013|1008|27
1608698400000|2020-12-23 04:40:00|1012.9|1007.9|1012.7|1007.7|1013.5|1008.5|1012.6|1007.6|18
1608699000000|2020-12-23 04:50:00|1012.9|1007.9|1011.9|1006.9|1013|1008|1011.8|1006.8|33
1608699300000|2020-12-23 04:55:00|1012.1|1007.1|1011.7|1006.7|1012.1|1007.1|1011.3|1006.3|10
1608699600000|2020-12-23 05:00:00|1011.6|1006.6|1011.4|1006.4|1011.7|1006.7|1010.9|1005.9|61
1608699900000|2020-12-23 05:05:00|1011.5|1006.5|1012.5|1007.5|1012.5|1007.5|1011.3|1006.3|22
1608700200000|2020-12-23 05:10:00|1012.6|1007.6|1013.8|1008.8|1013.9|1008.9|1012.6|1007.6|106
1608700500000|2020-12-23 05:15:00|1013.9|1008.9|1013.2|1008.2|1013.9|1008.9|1013|1008|63
1608700800000|2020-12-23 05:20:00|1013.3|1008.3|1012.7|1007.7|1013.3|1008.3|1012|1007|27
1608701100000|2020-12-23 05:25:00|1012.6|1007.6|1012|1007|1012.7|1007.7|1011.9|1006.9|24
1608701400000|2020-12-23 05:30:00|1012.2|1007.2|1011.9|1006.9|1013.3|1008.3|1011.2|1006.2|139
1608701700000|2020-12-23 05:35:00|1011.6|1006.6|1011.8|1006.8|1012.4|1007.4|1011.6|1006.6|69
1608702000000|2020-12-23 05:40:00|1011.9|1006.9|1011.4|1006.4|1012.6|1007.6|1011.3|1006.3|52
1608702300000|2020-12-23 05:45:00|1011.3|1006.3|1012.5|1007.5|1012.7|1007.7|1011.3|1006.3|96
1608702600000|2020-12-23 05:50:00|1012.2|1007.2|1011.1|1006.1|1012.6|1007.6|1011|1006|31
1608702900000|2020-12-23 05:55:00|1011|1006|1012.2|1007.2|1012.4|1007.4|1010.9|1005.9|66
1608703200000|2020-12-23 06:00:00|1012.1|1007.1|1012.2|1007.2|1012.9|1007.9|1011.8|1006.8|116
1608703500000|2020-12-23 06:05:00|1012.3|1007.3|1010.8|1005.8|1012.4|1007.4|1010.5|1005.5|86
1608703800000|2020-12-23 06:10:00|1010.9|1005.9|1009.4|1004.4|1011.2|1006.2|1009.4|1004.4|80
1608704100000|2020-12-23 06:15:00|1009.5|1004.5|1010.9|1005.9|1011|1006|1009.2|1004.2|59
1608704400000|2020-12-23 06:20:00|1011.1|1006.1|1009.7|1004.7|1011.1|1006.1|1009.2|1004.2|46
1608704700000|2020-12-23 06:25:00|1009.6|1004.6|1009.5|1004.5|1009.9|1004.9|1009|1004|61
1608705000000|2020-12-23 06:30:00|1009.3|1004.3|1010.5|1005.5|1010.7|1005.7|1009.1|1004.1|46
1608705300000|2020-12-23 06:35:00|1010.7|1005.7|1010.1|1005.1|1011.2|1006.2|1009.8|1004.8|40
1608705600000|2020-12-23 06:40:00|1010.2|1005.2|1011.5|1006.5|1012|1007|1010.2|1005.2|78
1608705900000|2020-12-23 06:45:00|1011.6|1006.6|1013.2|1008.2|1013.2|1008.2|1011.5|1006.5|38
1608706200000|2020-12-23 06:50:00|1013.1|1008.1|1013.4|1008.4|1013.6|1008.6|1012.6|1007.6|96
1608706500000|2020-12-23 06:55:00|1013.3|1008.3|1013.1|1008.1|1014.1|1009.1|1013|1008|110
1608706800000|2020-12-23 07:00:00|1013.3|1008.3|1013.4|1008.4|1013.8|1008.8|1012.5|1007.5|97
1608707100000|2020-12-23 07:05:00|1013.3|1008.3|1015.5|1010.5|1015.6|1010.6|1012.9|1007.9|77
1608707400000|2020-12-23 07:10:00|1015.9|1010.9|1017|1012|1017.6|1012.6|1015.7|1010.7|98
1608707700000|2020-12-23 07:15:00|1017.1|1012.1|1017.4|1012.4|1018|1013|1016.4|1011.4|96
1608708000000|2020-12-23 07:20:00|1017.3|1012.3|1016.2|1011.2|1017.4|1012.4|1015.5|1010.5|58
1608708300000|2020-12-23 07:25:00|1016.1|1011.1|1015.9|1010.9|1016.5|1011.5|1015.5|1010.5|64
1608708600000|2020-12-23 07:30:00|1016|1011|1016.1|1011.1|1017.2|1012.2|1015.6|1010.6|75
1608708900000|2020-12-23 07:35:00|1016.9|1011.9|1017.2|1012.2|1017.6|1012.6|1016.8|1011.8|70
1608709200000|2020-12-23 07:40:00|1017.1|1012.1|1016.4|1011.4|1017.3|1012.3|1016|1011|69
1608709500000|2020-12-23 07:45:00|1016.3|1011.3|1016.8|1011.8|1017.2|1012.2|1016.2|1011.2|56
1608709800000|2020-12-23 07:50:00|1016.7|1011.7|1016.8|1011.8|1017.3|1012.3|1016.1|1011.1|80
1608710100000|2020-12-23 07:55:00|1016.9|1011.9|1016.9|1011.9|1018.3|1013.3|1016.8|1011.8|58
1608710400000|2020-12-23 08:00:00|1016.7|1011.7|1018.5|1013.5|1019.5|1014.5|1015.9|1010.9|171
1608710700000|2020-12-23 08:05:00|1018.6|1013.6|1018.8|1013.8|1019.5|1014.5|1018.2|1013.2|106
1608711000000|2020-12-23 08:10:00|1018.9|1013.9|1018.6|1013.6|1019.3|1014.3|1018.3|1013.3|99
1608711300000|2020-12-23 08:15:00|1018.7|1013.7|1018.4|1013.4|1019.2|1014.2|1018.4|1013.4|102
1608711600000|2020-12-23 08:20:00|1018.5|1013.5|1018.3|1013.3|1019.2|1014.2|1017|1012|98
1608711900000|2020-12-23 08:25:00|1018.2|1013.2|1018.5|1013.5|1019|1014|1017.8|1012.8|70
1608712200000|2020-12-23 08:30:00|1018.7|1013.7|1017.9|1012.9|1018.8|1013.8|1017.8|1012.8|80
1608712500000|2020-12-23 08:35:00|1017.8|1012.8|1018.3|1013.3|1018.6|1013.6|1017.6|1012.6|80
1608712800000|2020-12-23 08:40:00|1018.4|1013.4|1019.8|1014.8|1022|1017|1018.2|1013.2|55
1608713100000|2020-12-23 08:45:00|1019.9|1014.9|1019.4|1014.4|1020.5|1015.5|1019.1|1014.1|26
1608713400000|2020-12-23 08:50:00|1019.5|1014.5|1019.3|1014.3|1020|1015|1018.9|1013.9|40
1608713700000|2020-12-23 08:55:00|1019.4|1014.4|1020.3|1015.3|1020.3|1015.3|1019.1|1014.1|50
1608714000000|2020-12-23 09:00:00|1020.1|1015.1|1019.8|1014.8|1020.5|1015.5|1019.2|1014.2|54
1608714300000|2020-12-23 09:05:00|1020|1015|1020.2|1015.2|1020.9|1015.9|1019.5|1014.5|99
1608714600000|2020-12-23 09:10:00|1020.4|1015.4|1020.3|1015.3|1020.8|1015.8|1019.8|1014.8|59
1608714900000|2020-12-23 09:15:00|1020.4|1015.4|1020.1|1015.1|1021.3|1016.3|1019.6|1014.6|39
1608715200000|2020-12-23 09:20:00|1019.9|1014.9|1019.4|1014.4|1020.3|1015.3|1019|1014|45
1608715500000|2020-12-23 09:25:00|1019.6|1014.6|1020|1015|1020.5|1015.5|1019.5|1014.5|28
1608715800000|2020-12-23 09:30:00|1020.2|1015.2|1020.7|1015.7|1021.7|1016.7|1020.2|1015.2|73
1608716100000|2020-12-23 09:35:00|1020.8|1015.8|1019.4|1014.4|1020.9|1015.9|1019.3|1014.3|77
1608716400000|2020-12-23 09:40:00|1019.5|1014.5|1020.3|1015.3|1020.3|1015.3|1019|1014|33
1608716700000|2020-12-23 09:45:00|1020.2|1015.2|1019.2|1014.2|1020.2|1015.2|1018.6|1013.6|60
1608717000000|2020-12-23 09:50:00|1019.1|1014.1|1018.6|1013.6|1019.5|1014.5|1017.9|1012.9|59
1608717300000|2020-12-23 09:55:00|1018.7|1013.7|1018.6|1013.6|1019.4|1014.4|1018|1013|73
1608717600000|2020-12-23 10:00:00|1018.7|1013.7|1018.2|1013.2|1019.1|1014.1|1017.9|1012.9|77
1608717900000|2020-12-23 10:05:00|1018.1|1013.1|1019.3|1014.3|1019.3|1014.3|1017.7|1012.7|57
1608718200000|2020-12-23 10:10:00|1019.2|1014.2|1019.6|1014.6|1020.1|1015.1|1019|1014|55
1608718500000|2020-12-23 10:15:00|1019.7|1014.7|1019.3|1014.3|1020.7|1015.7|1019.3|1014.3|79
1608718800000|2020-12-23 10:20:00|1019.4|1014.4|1019.2|1014.2|1019.9|1014.9|1018.9|1013.9|73
1608719100000|2020-12-23 10:25:00|1019.1|1014.1|1018.8|1013.8|1019.4|1014.4|1018.5|1013.5|81
1608719400000|2020-12-23 10:30:00|1018.7|1013.7|1018.7|1013.7|1019.6|1014.6|1018.3|1013.3|57
1608719700000|2020-12-23 10:35:00|1018.6|1013.6|1018.5|1013.5|1019.5|1014.5|1018.5|1013.5|49
1608720000000|2020-12-23 10:40:00|1018.7|1013.7|1018|1013|1018.7|1013.7|1017.7|1012.7|31
1608720300000|2020-12-23 10:45:00|1018.4|1013.4|1017.3|1012.3|1018.5|1013.5|1016.4|1011.4|81
1608720600000|2020-12-23 10:50:00|1017.4|1012.4|1018.6|1013.6|1018.9|1013.9|1017|1012|91
1608720900000|2020-12-23 10:55:00|1018.7|1013.7|1018.2|1013.2|1019|1014|1018.2|1013.2|63
1608721200000|2020-12-23 11:00:00|1018.4|1013.4|1018.7|1013.7|1018.8|1013.8|1018.1|1013.1|71
1608721500000|2020-12-23 11:05:00|1018.9|1013.9|1019.1|1014.1|1019.3|1014.3|1017.9|1012.9|75
1608721800000|2020-12-23 11:10:00|1019|1014|1018.3|1013.3|1019.3|1014.3|1017.9|1012.9|66
1608722100000|2020-12-23 11:15:00|1018.1|1013.1|1018.2|1013.2|1018.4|1013.4|1017.7|1012.7|40
1608722400000|2020-12-23 11:20:00|1018.4|1013.4|1018.5|1013.5|1019.2|1014.2|1018.3|1013.3|58
1608722700000|2020-12-23 11:25:00|1018.4|1013.4|1017.8|1012.8|1018.6|1013.6|1017.7|1012.7|39
1608723000000|2020-12-23 11:30:00|1017.7|1012.7|1017.3|1012.3|1017.7|1012.7|1017.2|1012.2|52
1608723300000|2020-12-23 11:35:00|1017.2|1012.2|1016.6|1011.6|1017.3|1012.3|1016|1011|47
1608723600000|2020-12-23 11:40:00|1016.5|1011.5|1015.6|1010.6|1016.8|1011.8|1015.4|1010.4|50
1608723900000|2020-12-23 11:45:00|1015.5|1010.5|1016.1|1011.1|1016.4|1011.4|1014.6|1009.6|59
1608724200000|2020-12-23 11:50:00|1016.2|1011.2|1016.3|1011.3|1016.9|1011.9|1016.1|1011.1|35
1608724500000|2020-12-23 11:55:00|1016.6|1011.6|1016.3|1011.3|1017.3|1012.3|1015.9|1010.9|123
1608724800000|2020-12-23 12:00:00|1016.2|1011.2|1015.4|1010.4|1016.3|1011.3|1015|1010|118
1608725100000|2020-12-23 12:05:00|1015.5|1010.5|1016.2|1011.2|1016.5|1011.5|1015.2|1010.2|41
1608725400000|2020-12-23 12:10:00|1016.3|1011.3|1014.2|1009.2|1016.3|1011.3|1011.9|1006.9|251
1608725700000|2020-12-23 12:15:00|1014.1|1009.1|1013.1|1008.1|1014.5|1009.5|1011.8|1006.8|147
1608726000000|2020-12-23 12:20:00|1013|1008|1010.6|1005.6|1013.1|1008.1|1009.9|1004.9|153
1608726300000|2020-12-23 12:25:00|1010.7|1005.7|1010.2|1005.2|1011|1006|1008.6|1003.6|141
1608726600000|2020-12-23 12:30:00|1010.3|1005.3|1011.2|1006.2|1011.3|1006.3|1009.8|1004.8|146
1608726900000|2020-12-23 12:35:00|1011.3|1006.3|1011.3|1006.3|1012.4|1007.4|1011.1|1006.1|82
1608727200000|2020-12-23 12:40:00|1011.4|1006.4|1010.2|1005.2|1011.8|1006.8|1010|1005|87
1608727500000|2020-12-23 12:45:00|1010.5|1005.5|1012|1007|1012.3|1007.3|1009.8|1004.8|87
1608727800000|2020-12-23 12:50:00|1012.1|1007.1|1012.2|1007.2|1013.3|1008.3|1011.6|1006.6|67
1608728100000|2020-12-23 12:55:00|1012.4|1007.4|1012|1007|1013.2|1008.2|1011.2|1006.2|69
1608728400000|2020-12-23 13:00:00|1012.2|1007.2|1012.3|1007.3|1012.9|1007.9|1010.8|1005.8|172
1608728700000|2020-12-23 13:05:00|1012.4|1007.4|1010.9|1005.9|1012.6|1007.6|1010.9|1005.9|117
1608729000000|2020-12-23 13:10:00|1010.7|1005.7|1010.7|1005.7|1011.5|1006.5|1009.7|1004.7|194
1608729300000|2020-12-23 13:15:00|1010.5|1005.5|1010.8|1005.8|1011.7|1006.7|1009.6|1004.6|158
1608729600000|2020-12-23 13:20:00|1010.4|1005.4|1009.8|1004.8|1010.9|1005.9|1009.1|1004.1|202
1608729900000|2020-12-23 13:25:00|1009.7|1004.7|1010.5|1005.5|1010.7|1005.7|1009.7|1004.7|54
1608730200000|2020-12-23 13:30:00|1010.6|1005.6|1010.8|1005.8|1012.3|1007.3|1007.3|1002.3|301
1608730500000|2020-12-23 13:35:00|1010.7|1005.7|1012|1007|1012.5|1007.5|1010|1005|291
1608730800000|2020-12-23 13:40:00|1011.9|1006.9|1012.8|1007.8|1012.9|1007.9|1010.8|1005.8|221
1608731100000|2020-12-23 13:45:00|1012.6|1007.6|1016.6|1011.6|1017.2|1012.2|1012.2|1007.2|225
1608731400000|2020-12-23 13:50:00|1016.7|1011.7|1014.5|1009.5|1017|1012|1014.2|1009.2|219
1608731700000|2020-12-23 13:55:00|1014.6|1009.6|1012.8|1007.8|1014.9|1009.9|1012.6|1007.6|226
1608732000000|2020-12-23 14:00:00|1012.7|1007.7|1014.4|1009.4|1015.5|1010.5|1010.8|1005.8|249
1608732300000|2020-12-23 14:05:00|1014.2|1009.2|1016.3|1011.3|1016.6|1011.6|1013.9|1008.9|185
1608732600000|2020-12-23 14:10:00|1016.2|1011.2|1015.9|1010.9|1016.9|1011.9|1014.5|1009.5|158
1608732900000|2020-12-23 14:15:00|1015.8|1010.8|1017.4|1012.4|1018.4|1013.4|1015.8|1010.8|151
1608733200000|2020-12-23 14:20:00|1017.6|1012.6|1017.7|1012.7|1018|1013|1017|1012|145
1608733500000|2020-12-23 14:25:00|1017.9|1012.9|1016.6|1011.6|1019.3|1014.3|1016.2|1011.2|160
1608733800000|2020-12-23 14:30:00|1015.4|1010.4|1017.7|1012.7|1018|1013|1014.7|1009.7|317
1608734100000|2020-12-23 14:35:00|1017.5|1012.5|1019.6|1014.6|1019.8|1014.8|1017.5|1012.5|324
1608734400000|2020-12-23 14:40:00|1019.7|1014.7|1023|1018|1023.7|1018.7|1019.5|1014.5|223
1608734700000|2020-12-23 14:45:00|1023.1|1018.1|1024.7|1019.7|1024.8|1019.8|1021.5|1016.5|188
1608735000000|2020-12-23 14:50:00|1024.8|1019.8|1022.5|1017.5|1024.8|1019.8|1022.3|1017.3|175
1608735300000|2020-12-23 14:55:00|1022.4|1017.4|1021.2|1016.2|1023.1|1018.1|1020.4|1015.4|183
1608735600000|2020-12-23 15:00:00|1021|1016|1021.4|1016.4|1023.4|1018.4|1020.1|1015.1|344
1608735900000|2020-12-23 15:05:00|1021.2|1016.2|1019.9|1014.9|1021.6|1016.6|1018.8|1013.8|246
1608736200000|2020-12-23 15:10:00|1020.1|1015.1|1020.7|1015.7|1020.9|1015.9|1019|1014|207
1608736500000|2020-12-23 15:15:00|1020.9|1015.9|1018.5|1013.5|1021.2|1016.2|1016.7|1011.7|237
1608736800000|2020-12-23 15:20:00|1018.6|1013.6|1018.4|1013.4|1019.5|1014.5|1017.7|1012.7|182
1608737100000|2020-12-23 15:25:00|1018.5|1013.5|1020.6|1015.6|1020.8|1015.8|1018.4|1013.4|142
1608737400000|2020-12-23 15:30:00|1020.7|1015.7|1021.6|1016.6|1023|1018|1020.2|1015.2|134
1608737700000|2020-12-23 15:35:00|1021.7|1016.7|1023|1018|1023.1|1018.1|1021.1|1016.1|101
1608738000000|2020-12-23 15:40:00|1023.4|1018.4|1024.1|1019.1|1024.1|1019.1|1022|1017|104
1608738300000|2020-12-23 15:45:00|1024.2|1019.2|1021.7|1016.7|1025.4|1020.4|1021.4|1016.4|131
1608738600000|2020-12-23 15:50:00|1021.5|1016.5|1019.4|1014.4|1023.3|1018.3|1019.2|1014.2|185
1608738900000|2020-12-23 15:55:00|1019.6|1014.6|1016.6|1011.6|1019.8|1014.8|1015.9|1010.9|222
1608739200000|2020-12-23 16:00:00|1016.7|1011.7|1018.7|1013.7|1018.8|1013.8|1016.6|1011.6|161
1608739500000|2020-12-23 16:05:00|1018.8|1013.8|1020|1015|1021.9|1016.9|1018.8|1013.8|132
1608739800000|2020-12-23 16:10:00|1019.8|1014.8|1018.5|1013.5|1021.7|1016.7|1018.2|1013.2|186
1608740100000|2020-12-23 16:15:00|1018.4|1013.4|1019.2|1014.2|1019.7|1014.7|1016.7|1011.7|179
1608740400000|2020-12-23 16:20:00|1019.1|1014.1|1020.6|1015.6|1021.3|1016.3|1019.1|1014.1|97
1608740700000|2020-12-23 16:25:00|1020.8|1015.8|1022.6|1017.6|1022.7|1017.7|1020.6|1015.6|106
1608741000000|2020-12-23 16:30:00|1022.4|1017.4|1020.8|1015.8|1022.6|1017.6|1019.9|1014.9|174
1608741300000|2020-12-23 16:35:00|1020.9|1015.9|1020.1|1015.1|1021.3|1016.3|1019.9|1014.9|96
1608741600000|2020-12-23 16:40:00|1020.2|1015.2|1021.6|1016.6|1021.7|1016.7|1020.2|1015.2|88
1608741900000|2020-12-23 16:45:00|1021.5|1016.5|1022.7|1017.7|1023.3|1018.3|1021.3|1016.3|96
1608742200000|2020-12-23 16:50:00|1022.8|1017.8|1023.3|1018.3|1023.7|1018.7|1022.6|1017.6|62
1608742500000|2020-12-23 16:55:00|1023.5|1018.5|1023.1|1018.1|1024|1019|1023|1018|78
1608742800000|2020-12-23 17:00:00|1023|1018|1022.9|1017.9|1023.7|1018.7|1021.7|1016.7|94
1608743100000|2020-12-23 17:05:00|1022.8|1017.8|1023|1018|1023.1|1018.1|1022.2|1017.2|58
1608743400000|2020-12-23 17:10:00|1023.4|1018.4|1022.3|1017.3|1023.5|1018.5|1021.7|1016.7|76
1608743700000|2020-12-23 17:15:00|1022.6|1017.6|1021.7|1016.7|1022.6|1017.6|1021|1016|86
1608744000000|2020-12-23 17:20:00|1021.5|1016.5|1021.6|1016.6|1021.7|1016.7|1021.1|1016.1|54
1608744300000|2020-12-23 17:25:00|1021.5|1016.5|1021.4|1016.4|1021.7|1016.7|1020.5|1015.5|50
1608744600000|2020-12-23 17:30:00|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1019.8|1014.8|88
1608744900000|2020-12-23 17:35:00|1020.9|1015.9|1020.2|1015.2|1020.9|1015.9|1020.2|1015.2|48
1608745200000|2020-12-23 17:40:00|1020.3|1015.3|1019.6|1014.6|1020.6|1015.6|1019.5|1014.5|77
1608745500000|2020-12-23 17:45:00|1019.7|1014.7|1019.2|1014.2|1020.1|1015.1|1019|1014|49
1608745800000|2020-12-23 17:50:00|1019.1|1014.1|1018.3|1013.3|1019.3|1014.3|1017.8|1012.8|97
1608746100000|2020-12-23 17:55:00|1018.5|1013.5|1018.9|1013.9|1019.4|1014.4|1017.5|1012.5|100
1608746400000|2020-12-23 18:00:00|1019|1014|1019.2|1014.2|1020.4|1015.4|1018.6|1013.6|139
1608746700000|2020-12-23 18:05:00|1019.1|1014.1|1019.9|1014.9|1020.3|1015.3|1019.1|1014.1|94
1608747000000|2020-12-23 18:10:00|1019.8|1014.8|1019.7|1014.7|1020.1|1015.1|1019.5|1014.5|48
1608747300000|2020-12-23 18:15:00|1019.3|1014.3|1020.9|1015.9|1021.1|1016.1|1019.2|1014.2|66
1608747600000|2020-12-23 18:20:00|1021|1016|1021.5|1016.5|1021.7|1016.7|1020.5|1015.5|81
1608747900000|2020-12-23 18:25:00|1021.6|1016.6|1021.3|1016.3|1021.6|1016.6|1019.5|1014.5|102
1608748200000|2020-12-23 18:30:00|1021.2|1016.2|1022|1017|1022.1|1017.1|1021.1|1016.1|65
1608748500000|2020-12-23 18:35:00|1022.1|1017.1|1023.4|1018.4|1023.5|1018.5|1022.1|1017.1|43
1608748800000|2020-12-23 18:40:00|1023.5|1018.5|1023.8|1018.8|1024|1019|1023.3|1018.3|67
1608749100000|2020-12-23 18:45:00|1023.7|1018.7|1023.2|1018.2|1024.1|1019.1|1023|1018|73
1608749400000|2020-12-23 18:50:00|1022.9|1017.9|1022.7|1017.7|1023.6|1018.6|1022.6|1017.6|21
1608749700000|2020-12-23 18:55:00|1022.8|1017.8|1021.8|1016.8|1022.8|1017.8|1021.5|1016.5|50
1608750000000|2020-12-23 19:00:00|1022.1|1017.1|1023.4|1018.4|1023.5|1018.5|1022.1|1017.1|44
1608750300000|2020-12-23 19:05:00|1023.5|1018.5|1023.9|1018.9|1024.3|1019.3|1023.4|1018.4|60
1608750600000|2020-12-23 19:10:00|1024|1019|1022.8|1017.8|1024.1|1019.1|1022.8|1017.8|42
1608750900000|2020-12-23 19:15:00|1022.7|1017.7|1022.1|1017.1|1022.7|1017.7|1022|1017|24
1608751200000|2020-12-23 19:20:00|1021.9|1016.9|1021.3|1016.3|1021.9|1016.9|1021.1|1016.1|51
1608751500000|2020-12-23 19:25:00|1021.2|1016.2|1021|1016|1021.8|1016.8|1020.9|1015.9|50
1608751800000|2020-12-23 19:30:00|1021.4|1016.4|1021.4|1016.4|1021.8|1016.8|1021.1|1016.1|42
1608752100000|2020-12-23 19:35:00|1021.2|1016.2|1021|1016|1021.2|1016.2|1020.5|1015.5|30
1608752400000|2020-12-23 19:40:00|1021.2|1016.2|1020.2|1015.2|1021.7|1016.7|1020.2|1015.2|49
1608752700000|2020-12-23 19:45:00|1020.1|1015.1|1020.3|1015.3|1020.4|1015.4|1019.8|1014.8|34
1608753000000|2020-12-23 19:50:00|1020.7|1015.7|1020.8|1015.8|1021.4|1016.4|1020.6|1015.6|21
1608753300000|2020-12-23 19:55:00|1021|1016|1020.3|1015.3|1021.1|1016.1|1020.3|1015.3|28
1608753600000|2020-12-23 20:00:00|1020.5|1015.5|1019.9|1014.9|1020.7|1015.7|1019.8|1014.8|44
1608753900000|2020-12-23 20:05:00|1019.8|1014.8|1019.1|1014.1|1019.9|1014.9|1018.8|1013.8|35
1608754200000|2020-12-23 20:10:00|1018.9|1013.9|1019.3|1014.3|1019.4|1014.4|1018.9|1013.9|27
1608754500000|2020-12-23 20:15:00|1019.2|1014.2|1018.7|1013.7|1019.3|1014.3|1018.7|1013.7|77
1608754800000|2020-12-23 20:20:00|1018.9|1013.9|1018.7|1013.7|1019.3|1014.3|1018.7|1013.7|24
1608755100000|2020-12-23 20:25:00|1018.9|1013.9|1018.4|1013.4|1018.9|1013.9|1018.3|1013.3|32
1608755400000|2020-12-23 20:30:00|1018.3|1013.3|1018.9|1013.9|1018.9|1013.9|1018.3|1013.3|63
1608755700000|2020-12-23 20:35:00|1019|1014|1018.8|1013.8|1019.1|1014.1|1018.5|1013.5|28
1608756000000|2020-12-23 20:40:00|1019|1014|1019.9|1014.9|1019.9|1014.9|1018.9|1013.9|22
1608756300000|2020-12-23 20:45:00|1019.6|1014.6|1019.5|1014.5|1019.9|1014.9|1019.3|1014.3|36
1608756600000|2020-12-23 20:50:00|1019.2|1014.2|1019.8|1014.8|1019.8|1014.8|1017.9|1012.9|61
1608756900000|2020-12-23 20:55:00|1019.2|1014.2|1020.2|1015.2|1020.7|1015.7|1019.2|1014.2|127
1608757200000|2020-12-23 21:00:00|1019.9|1014.9|1020.8|1015.8|1021|1016|1019.8|1014.8|51
1608757500000|2020-12-23 21:05:00|1020.7|1015.7|1020.8|1015.8|1021.5|1016.5|1020.4|1015.4|29
1608757800000|2020-12-23 21:10:00|1020.9|1015.9|1020.5|1015.5|1021|1016|1020.3|1015.3|9
1608758100000|2020-12-23 21:15:00|1020.6|1015.6|1020.9|1015.9|1020.9|1015.9|1020.4|1015.4|8
1608758400000|2020-12-23 21:20:00|1020.8|1015.8|1021.2|1016.2|1021.2|1016.2|1020.8|1015.8|14
1608758700000|2020-12-23 21:25:00|1021.1|1016.1|1019.9|1014.9|1021.1|1016.1|1019.6|1014.6|16
1608759000000|2020-12-23 21:30:00|1019.8|1014.8|1021.1|1016.1|1021.1|1016.1|1019.7|1014.7|23
1608759300000|2020-12-23 21:35:00|1021.4|1016.4|1021|1016|1021.7|1016.7|1020.7|1015.7|14
1608759600000|2020-12-23 21:40:00|1021.1|1016.1|1020.4|1015.4|1021.1|1016.1|1020.3|1015.3|11
1608759900000|2020-12-23 21:45:00|1020.3|1015.3|1019.9|1014.9|1020.4|1015.4|1019.5|1014.5|24
1608760200000|2020-12-23 21:50:00|1019.8|1014.8|1019.9|1014.9|1020.3|1015.3|1019.8|1014.8|8
1608760500000|2020-12-23 21:55:00|1020.3|1015.3|1020.5|1015.5|1021.9|1016.9|1020.3|1015.3|20
1608764400000|2020-12-23 23:00:00|1027.5|1009.5|1021.1|1016.1|1029.1|1016.5|1021.1|1009.2|33
1608764700000|2020-12-23 23:05:00|1021.3|1016.3|1021.2|1016.2|1021.3|1016.3|1021.1|1016.1|16
1608765000000|2020-12-23 23:10:00|1021.1|1016.1|1020.1|1015.1|1021.2|1016.2|1019.9|1014.9|31
1608765300000|2020-12-23 23:15:00|1019.9|1014.9|1020|1015|1020.8|1015.8|1019.5|1014.5|18
1608765600000|2020-12-23 23:20:00|1019.9|1014.9|1019.9|1014.9|1020.3|1015.3|1019.7|1014.7|26
1608765900000|2020-12-23 23:25:00|1019.7|1014.7|1019.5|1014.5|1019.7|1014.7|1019.5|1014.5|21
1608766200000|2020-12-23 23:30:00|1019.4|1014.4|1018.8|1013.8|1019.5|1014.5|1018.7|1013.7|26
1608766500000|2020-12-23 23:35:00|1018.5|1013.5|1018.5|1013.5|1018.6|1013.6|1018.4|1013.4|33
1608766800000|2020-12-23 23:40:00|1018.4|1013.4|1018.6|1013.6|1018.7|1013.7|1017.8|1012.8|25
1608767100000|2020-12-23 23:45:00|1018.5|1013.5|1019.7|1014.7|1019.8|1014.8|1018.5|1013.5|16
1608767400000|2020-12-23 23:50:00|1019.6|1014.6|1019.8|1014.8|1020.4|1015.4|1019.6|1014.6|18
1608767700000|2020-12-23 23:55:00|1019.7|1014.7|1020|1015|1020|1015|1019.7|1014.7|14
1608768000000|2020-12-24 00:00:00|1020.2|1015.2|1021.2|1016.2|1021.3|1016.3|1020|1015|47
1608768300000|2020-12-24 00:05:00|1021.3|1016.3|1021.3|1016.3|1021.5|1016.5|1021.1|1016.1|29
1608768600000|2020-12-24 00:10:00|1021.5|1016.5|1021.2|1016.2|1022.1|1017.1|1021.1|1016.1|30
1608768900000|2020-12-24 00:15:00|1021|1016|1021|1016|1021.3|1016.3|1020.6|1015.6|41
1608769200000|2020-12-24 00:20:00|1021.1|1016.1|1021.7|1016.7|1022|1017|1020.9|1015.9|38
1608769500000|2020-12-24 00:25:00|1021.9|1016.9|1021.1|1016.1|1021.9|1016.9|1021.1|1016.1|39
1608769800000|2020-12-24 00:30:00|1021.2|1016.2|1021.4|1016.4|1021.6|1016.6|1021.1|1016.1|24
1608770100000|2020-12-24 00:35:00|1021.3|1016.3|1021.4|1016.4|1021.6|1016.6|1020.9|1015.9|44
1608770400000|2020-12-24 00:40:00|1021.3|1016.3|1021.3|1016.3|1021.6|1016.6|1021|1016|22
1608770700000|2020-12-24 00:45:00|1021.2|1016.2|1020.3|1015.3|1021.5|1016.5|1020.2|1015.2|43
1608771000000|2020-12-24 00:50:00|1020.2|1015.2|1020|1015|1020.3|1015.3|1019.5|1014.5|32
1608771300000|2020-12-24 00:55:00|1020.3|1015.3|1021.3|1016.3|1021.4|1016.4|1020.1|1015.1|75
1608771600000|2020-12-24 01:00:00|1021.2|1016.2|1022.3|1017.3|1023.1|1018.1|1019.5|1014.5|332
1608771900000|2020-12-24 01:05:00|1022.4|1017.4|1024.2|1019.2|1024.3|1019.3|1021.8|1016.8|170
1608772200000|2020-12-24 01:10:00|1024.1|1019.1|1025.3|1020.3|1025.8|1020.8|1024.1|1019.1|120
1608772500000|2020-12-24 01:15:00|1025.5|1020.5|1024.9|1019.9|1026.3|1021.3|1024.6|1019.6|90
1608772800000|2020-12-24 01:20:00|1025.1|1020.1|1028.1|1023.1|1028.6|1023.6|1025|1020|131
1608773100000|2020-12-24 01:25:00|1028|1023|1027.4|1022.4|1028|1023|1026.8|1021.8|76
1608773400000|2020-12-24 01:30:00|1027.2|1022.2|1026|1021|1027.5|1022.5|1025.1|1020.1|121
1608773700000|2020-12-24 01:35:00|1025.7|1020.7|1026.1|1021.1|1026.5|1021.5|1025.7|1020.7|159
1608774000000|2020-12-24 01:40:00|1026.2|1021.2|1026.3|1021.3|1026.5|1021.5|1025.4|1020.4|117
1608774300000|2020-12-24 01:45:00|1026.7|1021.7|1027.2|1022.2|1027.7|1022.7|1026.6|1021.6|109
1608774600000|2020-12-24 01:50:00|1027.1|1022.1|1026.5|1021.5|1027.2|1022.2|1026|1021|119
1608774900000|2020-12-24 01:55:00|1026.2|1021.2|1025|1020|1026.7|1021.7|1025|1020|110
1608775200000|2020-12-24 02:00:00|1025.1|1020.1|1026.1|1021.1|1026.8|1021.8|1025|1020|145
1608775500000|2020-12-24 02:05:00|1026.4|1021.4|1026.8|1021.8|1027.2|1022.2|1026.1|1021.1|53
1608775800000|2020-12-24 02:10:00|1026.7|1021.7|1027.5|1022.5|1028|1023|1026.6|1021.6|76
1608776100000|2020-12-24 02:15:00|1027.4|1022.4|1027.5|1022.5|1028.1|1023.1|1027.4|1022.4|36
1608776400000|2020-12-24 02:20:00|1027.2|1022.2|1027.6|1022.6|1027.7|1022.7|1027.2|1022.2|26
1608776700000|2020-12-24 02:25:00|1027.5|1022.5|1027.2|1022.2|1027.7|1022.7|1026.9|1021.9|68
1608777000000|2020-12-24 02:30:00|1027.4|1022.4|1027.1|1022.1|1027.8|1022.8|1027|1022|46
1608777300000|2020-12-24 02:35:00|1027|1022|1027|1022|1027.6|1022.6|1026.6|1021.6|47
1608777600000|2020-12-24 02:40:00|1027.1|1022.1|1026.3|1021.3|1027.4|1022.4|1026.2|1021.2|58
1608777900000|2020-12-24 02:45:00|1026.5|1021.5|1026.1|1021.1|1026.6|1021.6|1025.7|1020.7|75
1608778200000|2020-12-24 02:50:00|1026|1021|1024.4|1019.4|1026.2|1021.2|1024.3|1019.3|69
1608778500000|2020-12-24 02:55:00|1024.5|1019.5|1024.4|1019.4|1025|1020|1024.2|1019.2|81
1608778800000|2020-12-24 03:00:00|1024.5|1019.5|1024.9|1019.9|1025.7|1020.7|1024.5|1019.5|50
1608779100000|2020-12-24 03:05:00|1024.8|1019.8|1023.5|1018.5|1025.3|1020.3|1023.5|1018.5|53
1608779400000|2020-12-24 03:10:00|1023.6|1018.6|1022.4|1017.4|1024.9|1019.9|1022.2|1017.2|85
1608779700000|2020-12-24 03:15:00|1022.3|1017.3|1022.8|1017.8|1023.5|1018.5|1021.8|1016.8|116
1608780000000|2020-12-24 03:20:00|1022.9|1017.9|1022.7|1017.7|1022.9|1017.9|1022.3|1017.3|93
1608780300000|2020-12-24 03:25:00|1022.8|1017.8|1022.5|1017.5|1023.1|1018.1|1022.4|1017.4|31
1608780600000|2020-12-24 03:30:00|1022.4|1017.4|1021.4|1016.4|1022.7|1017.7|1021.4|1016.4|56
1608780900000|2020-12-24 03:35:00|1021.3|1016.3|1022.3|1017.3|1022.4|1017.4|1021.3|1016.3|59
1608781200000|2020-12-24 03:40:00|1022.4|1017.4|1022.6|1017.6|1022.7|1017.7|1022.3|1017.3|43
1608781500000|2020-12-24 03:45:00|1022.5|1017.5|1023.8|1018.8|1024.3|1019.3|1022.4|1017.4|36
1608781800000|2020-12-24 03:50:00|1024.2|1019.2|1024.1|1019.1|1024.2|1019.2|1023.4|1018.4|27
1608782100000|2020-12-24 03:55:00|1024.2|1019.2|1024|1019|1024.3|1019.3|1023.5|1018.5|16
1608782400000|2020-12-24 04:00:00|1023.8|1018.8|1023.4|1018.4|1023.9|1018.9|1023|1018|24
1608782700000|2020-12-24 04:05:00|1023.3|1018.3|1023.7|1018.7|1024|1019|1023.2|1018.2|52
1608783000000|2020-12-24 04:10:00|1023.6|1018.6|1023.2|1018.2|1023.8|1018.8|1023.2|1018.2|27
1608783300000|2020-12-24 04:15:00|1023.1|1018.1|1023.3|1018.3|1023.7|1018.7|1023.1|1018.1|25
1608783600000|2020-12-24 04:20:00|1023.4|1018.4|1022.9|1017.9|1023.6|1018.6|1022.5|1017.5|53
1608783900000|2020-12-24 04:25:00|1023|1018|1023.4|1018.4|1023.5|1018.5|1022.8|1017.8|41
1608784200000|2020-12-24 04:30:00|1023.5|1018.5|1023|1018|1023.5|1018.5|1022.9|1017.9|28
1608784500000|2020-12-24 04:35:00|1022.9|1017.9|1023.3|1018.3|1023.4|1018.4|1022.9|1017.9|36
1608784800000|2020-12-24 04:40:00|1023|1018|1022.3|1017.3|1023.1|1018.1|1022.2|1017.2|53
1608785100000|2020-12-24 04:45:00|1022.2|1017.2|1022.3|1017.3|1022.4|1017.4|1021.9|1016.9|35
1608785400000|2020-12-24 04:50:00|1022.4|1017.4|1023.5|1018.5|1023.5|1018.5|1022.3|1017.3|33
1608785700000|2020-12-24 04:55:00|1023.4|1018.4|1023.5|1018.5|1023.8|1018.8|1023.4|1018.4|27
1608786000000|2020-12-24 05:00:00|1023.7|1018.7|1023.7|1018.7|1023.7|1018.7|1023.4|1018.4|9
1608786300000|2020-12-24 05:05:00|1023.6|1018.6|1023.3|1018.3|1023.7|1018.7|1023.1|1018.1|44
1608786600000|2020-12-24 05:10:00|1023.2|1018.2|1023.9|1018.9|1023.9|1018.9|1023.1|1018.1|33
1608786900000|2020-12-24 05:15:00|1023.8|1018.8|1024.1|1019.1|1024.4|1019.4|1023.6|1018.6|31
1608787200000|2020-12-24 05:20:00|1024|1019|1024.4|1019.4|1024.5|1019.5|1024|1019|16
1608787500000|2020-12-24 05:25:00|1024.3|1019.3|1024.4|1019.4|1024.4|1019.4|1023.8|1018.8|21
1608787800000|2020-12-24 05:30:00|1024.7|1019.7|1023.5|1018.5|1024.7|1019.7|1023.4|1018.4|61
1608788100000|2020-12-24 05:35:00|1023.6|1018.6|1023.6|1018.6|1024|1019|1023.2|1018.2|41
1608788400000|2020-12-24 05:40:00|1023.5|1018.5|1023.2|1018.2|1024.1|1019.1|1022.8|1017.8|73
1608788700000|2020-12-24 05:45:00|1023|1018|1023.8|1018.8|1024.2|1019.2|1022.6|1017.6|50
1608789000000|2020-12-24 05:50:00|1023.9|1018.9|1023.1|1018.1|1024.5|1019.5|1023.1|1018.1|68
1608789300000|2020-12-24 05:55:00|1023.2|1018.2|1023.5|1018.5|1023.5|1018.5|1022.5|1017.5|98
1608789600000|2020-12-24 06:00:00|1023.4|1018.4|1023.2|1018.2|1024.3|1019.3|1023|1018|119
1608789900000|2020-12-24 06:05:00|1023.1|1018.1|1023|1018|1023.5|1018.5|1022.1|1017.1|122
1608790200000|2020-12-24 06:10:00|1022.8|1017.8|1023.6|1018.6|1023.7|1018.7|1022.8|1017.8|62
1608790500000|2020-12-24 06:15:00|1023.5|1018.5|1023.4|1018.4|1024|1019|1023.2|1018.2|68
1608790800000|2020-12-24 06:20:00|1023.3|1018.3|1024|1019|1024.2|1019.2|1023.1|1018.1|51
1608791100000|2020-12-24 06:25:00|1024.1|1019.1|1023.6|1018.6|1024.2|1019.2|1023.6|1018.6|54
1608791400000|2020-12-24 06:30:00|1023.7|1018.7|1023.8|1018.8|1024.1|1019.1|1023.4|1018.4|48
1608791700000|2020-12-24 06:35:00|1023.7|1018.7|1024|1019|1024.3|1019.3|1023.5|1018.5|60
1608792000000|2020-12-24 06:40:00|1023.8|1018.8|1023.2|1018.2|1023.8|1018.8|1022.8|1017.8|64
1608792300000|2020-12-24 06:45:00|1023.4|1018.4|1023.8|1018.8|1025|1020|1022.8|1017.8|56
1608792600000|2020-12-24 06:50:00|1023.7|1018.7|1024.7|1019.7|1025.7|1020.7|1023.4|1018.4|49
1608792900000|2020-12-24 06:55:00|1024.9|1019.9|1025.5|1020.5|1025.6|1020.6|1024.9|1019.9|24
1608793200000|2020-12-24 07:00:00|1025.6|1020.6|1025.3|1020.3|1025.7|1020.7|1025.3|1020.3|34
1608793500000|2020-12-24 07:05:00|1025.4|1020.4|1024.7|1019.7|1025.4|1020.4|1024.3|1019.3|20
1608793800000|2020-12-24 07:10:00|1024.8|1019.8|1024.7|1019.7|1024.9|1019.9|1024.7|1019.7|9
1608794100000|2020-12-24 07:15:00|1024.8|1019.8|1024.9|1019.9|1025|1020|1024.2|1019.2|44
1608794400000|2020-12-24 07:20:00|1025.1|1020.1|1022.7|1017.7|1025.1|1020.1|1022.2|1017.2|41
1608794700000|2020-12-24 07:25:00|1023|1018|1024.5|1019.5|1024.9|1019.9|1023|1018|60
1608795000000|2020-12-24 07:30:00|1024.6|1019.6|1025|1020|1025.1|1020.1|1024.6|1019.6|14
1608795300000|2020-12-24 07:35:00|1024.9|1019.9|1025.4|1020.4|1025.8|1020.8|1024.5|1019.5|36
1608795600000|2020-12-24 07:40:00|1025.3|1020.3|1026.3|1021.3|1026.6|1021.6|1025.3|1020.3|42
1608795900000|2020-12-24 07:45:00|1026.4|1021.4|1024.7|1019.7|1026.4|1021.4|1024|1019|59
1608796200000|2020-12-24 07:50:00|1024.5|1019.5|1025.3|1020.3|1025.3|1020.3|1023.9|1018.9|76
1608796500000|2020-12-24 07:55:00|1025.2|1020.2|1024.7|1019.7|1025.4|1020.4|1024.6|1019.6|48
1608796800000|2020-12-24 08:00:00|1024.6|1019.6|1026.3|1021.3|1026.9|1021.9|1024|1019|110
1608797100000|2020-12-24 08:05:00|1026.4|1021.4|1027.7|1022.7|1028.7|1023.7|1026.1|1021.1|135
1608797400000|2020-12-24 08:10:00|1027.8|1022.8|1029|1024|1029.3|1024.3|1027.7|1022.7|87
1608797700000|2020-12-24 08:15:00|1029.1|1024.1|1032|1027|1032|1027|1029|1024|89
1608798000000|2020-12-24 08:20:00|1032.1|1027.1|1032|1027|1032.2|1027.2|1031.3|1026.3|72
1608798300000|2020-12-24 08:25:00|1031.8|1026.8|1030.9|1025.9|1032|1027|1030.6|1025.6|56
1608798600000|2020-12-24 08:30:00|1030.6|1025.6|1030|1025|1031|1026|1029.1|1024.1|83
1608798900000|2020-12-24 08:35:00|1029.9|1024.9|1029.8|1024.8|1030.6|1025.6|1029.2|1024.2|82
1608799200000|2020-12-24 08:40:00|1029.7|1024.7|1028.8|1023.8|1030.1|1025.1|1028.5|1023.5|104
1608799500000|2020-12-24 08:45:00|1028.9|1023.9|1029.6|1024.6|1030.2|1025.2|1028.7|1023.7|59
1608799800000|2020-12-24 08:50:00|1029.8|1024.8|1028.5|1023.5|1030.3|1025.3|1028.5|1023.5|64
1608800100000|2020-12-24 08:55:00|1027.7|1022.7|1029.6|1024.6|1029.6|1024.6|1027.7|1022.7|51
1608800400000|2020-12-24 09:00:00|1029.5|1024.5|1031|1026|1031.2|1026.2|1029.4|1024.4|87
1608800700000|2020-12-24 09:05:00|1031.1|1026.1|1030.3|1025.3|1031.4|1026.4|1030|1025|99
1608801000000|2020-12-24 09:10:00|1030.1|1025.1|1029|1024|1030.4|1025.4|1028.2|1023.2|72
1608801300000|2020-12-24 09:15:00|1028.8|1023.8|1029.4|1024.4|1029.6|1024.6|1028|1023|54
1608801600000|2020-12-24 09:20:00|1029.2|1024.2|1028|1023|1029.2|1024.2|1028|1023|57
1608801900000|2020-12-24 09:25:00|1027.9|1022.9|1027.9|1022.9|1028.4|1023.4|1027.7|1022.7|45
1608802200000|2020-12-24 09:30:00|1027.8|1022.8|1028|1023|1028.3|1023.3|1026.7|1021.7|57
1608802500000|2020-12-24 09:35:00|1028.1|1023.1|1029.4|1024.4|1029.4|1024.4|1027.9|1022.9|61
1608802800000|2020-12-24 09:40:00|1029.3|1024.3|1030.5|1025.5|1030.5|1025.5|1029.1|1024.1|70
1608803100000|2020-12-24 09:45:00|1030.4|1025.4|1026.9|1021.9|1030.5|1025.5|1025.8|1020.8|65
1608803400000|2020-12-24 09:50:00|1027.4|1022.4|1027.4|1022.4|1028.2|1023.2|1027|1022|99
1608803700000|2020-12-24 09:55:00|1027.5|1022.5|1027.9|1022.9|1028.3|1023.3|1027.5|1022.5|73
1608804000000|2020-12-24 10:00:00|1028|1023|1028.9|1023.9|1028.9|1023.9|1027.3|1022.3|43
1608804300000|2020-12-24 10:05:00|1029|1024|1028.5|1023.5|1029.1|1024.1|1027.9|1022.9|86
1608804600000|2020-12-24 10:10:00|1028.6|1023.6|1029.2|1024.2|1029.6|1024.6|1028.2|1023.2|50
1608804900000|2020-12-24 10:15:00|1029.1|1024.1|1029.1|1024.1|1029.4|1024.4|1028.5|1023.5|43
1608805200000|2020-12-24 10:20:00|1029.2|1024.2|1029.1|1024.1|1029.3|1024.3|1029|1024|37
1608805500000|2020-12-24 10:25:00|1029.2|1024.2|1027.8|1022.8|1029.2|1024.2|1027.6|1022.6|82
1608805800000|2020-12-24 10:30:00|1027.6|1022.6|1028.3|1023.3|1028.3|1023.3|1027.6|1022.6|76
1608806100000|2020-12-24 10:35:00|1028.5|1023.5|1028.2|1023.2|1029.2|1024.2|1027.8|1022.8|56
1608806400000|2020-12-24 10:40:00|1028.1|1023.1|1028.3|1023.3|1028.4|1023.4|1027.8|1022.8|46
1608806700000|2020-12-24 10:45:00|1028.2|1023.2|1028.2|1023.2|1028.3|1023.3|1027.4|1022.4|46
1608807000000|2020-12-24 10:50:00|1028.3|1023.3|1027.4|1022.4|1028.5|1023.5|1027.1|1022.1|64
1608807300000|2020-12-24 10:55:00|1027.2|1022.2|1026.3|1021.3|1028|1023|1026.2|1021.2|75
1608807600000|2020-12-24 11:00:00|1026.2|1021.2|1027.2|1022.2|1027.8|1022.8|1025.2|1020.2|82
1608807900000|2020-12-24 11:05:00|1027.4|1022.4|1027.2|1022.2|1027.4|1022.4|1026.1|1021.1|32
1608808200000|2020-12-24 11:10:00|1027.5|1022.5|1028.5|1023.5|1028.5|1023.5|1027.2|1022.2|39
1608808500000|2020-12-24 11:15:00|1028.4|1023.4|1027.9|1022.9|1029.1|1024.1|1027.2|1022.2|62
1608808800000|2020-12-24 11:20:00|1028|1023|1027.2|1022.2|1028.2|1023.2|1027|1022|110
1608809100000|2020-12-24 11:25:00|1027.3|1022.3|1027.8|1022.8|1028.4|1023.4|1027.2|1022.2|44
1608809400000|2020-12-24 11:30:00|1027.9|1022.9|1025.7|1020.7|1027.9|1022.9|1025.4|1020.4|45
1608809700000|2020-12-24 11:35:00|1025.8|1020.8|1026.1|1021.1|1026.1|1021.1|1025|1020|47
1608810000000|2020-12-24 11:40:00|1026.2|1021.2|1027.3|1022.3|1027.7|1022.7|1026.2|1021.2|88
1608810300000|2020-12-24 11:45:00|1027.2|1022.2|1027.3|1022.3|1027.7|1022.7|1027.1|1022.1|66
1608810600000|2020-12-24 11:50:00|1027.4|1022.4|1027.5|1022.5|1027.7|1022.7|1027.3|1022.3|27
1608810900000|2020-12-24 11:55:00|1027.4|1022.4|1027.3|1022.3|1027.6|1022.6|1027.3|1022.3|25
1608811200000|2020-12-24 12:00:00|1027.4|1022.4|1026.4|1021.4|1027.5|1022.5|1025.5|1020.5|101
1608811500000|2020-12-24 12:05:00|1026.2|1021.2|1025.3|1020.3|1026.9|1021.9|1025.1|1020.1|99
1608811800000|2020-12-24 12:10:00|1025.4|1020.4|1025.3|1020.3|1025.9|1020.9|1024.8|1019.8|93
1608812100000|2020-12-24 12:15:00|1025.4|1020.4|1026.6|1021.6|1026.6|1021.6|1025.2|1020.2|89
1608812400000|2020-12-24 12:20:00|1026.7|1021.7|1026.3|1021.3|1027.1|1022.1|1025.9|1020.9|61
1608812700000|2020-12-24 12:25:00|1026.2|1021.2|1027.2|1022.2|1027.2|1022.2|1025.7|1020.7|89
1608813000000|2020-12-24 12:30:00|1027.1|1022.1|1026|1021|1027.3|1022.3|1025.9|1020.9|52
1608813300000|2020-12-24 12:35:00|1026.1|1021.1|1025.6|1020.6|1026.2|1021.2|1025|1020|94
1608813600000|2020-12-24 12:40:00|1025.4|1020.4|1026.3|1021.3|1026.4|1021.4|1025.4|1020.4|40
1608813900000|2020-12-24 12:45:00|1026.6|1021.6|1027.9|1022.9|1028.5|1023.5|1026.6|1021.6|48
1608814200000|2020-12-24 12:50:00|1028|1023|1027.3|1022.3|1028.3|1023.3|1027.2|1022.2|28
1608814500000|2020-12-24 12:55:00|1027.5|1022.5|1027.7|1022.7|1028.3|1023.3|1027.4|1022.4|60
1608814800000|2020-12-24 13:00:00|1027.8|1022.8|1027.4|1022.4|1028.7|1023.7|1026.3|1021.3|185
1608815100000|2020-12-24 13:05:00|1027.3|1022.3|1027.5|1022.5|1028.7|1023.7|1027.3|1022.3|143
1608815400000|2020-12-24 13:10:00|1027.4|1022.4|1028.3|1023.3|1028.9|1023.9|1027.4|1022.4|148
1608815700000|2020-12-24 13:15:00|1028.2|1023.2|1028.4|1023.4|1028.7|1023.7|1027.7|1022.7|72
1608816000000|2020-12-24 13:20:00|1028.1|1023.1|1026.6|1021.6|1029.3|1024.3|1026.6|1021.6|177
1608816300000|2020-12-24 13:25:00|1026.7|1021.7|1027.7|1022.7|1028.4|1023.4|1026.7|1021.7|106
1608816600000|2020-12-24 13:30:00|1028|1023|1027.1|1022.1|1028.2|1023.2|1027.1|1022.1|127
1608816900000|2020-12-24 13:35:00|1027.3|1022.3|1028.7|1023.7|1029.5|1024.5|1027|1022|128
1608817200000|2020-12-24 13:40:00|1028.6|1023.6|1028.1|1023.1|1029.5|1024.5|1027.9|1022.9|82
1608817500000|2020-12-24 13:45:00|1028|1023|1029.3|1024.3|1029.4|1024.4|1027.6|1022.6|75
1608817800000|2020-12-24 13:50:00|1029.2|1024.2|1028.9|1023.9|1029.3|1024.3|1027.8|1022.8|104
1608818100000|2020-12-24 13:55:00|1028.8|1023.8|1028.2|1023.2|1028.9|1023.9|1028.2|1023.2|45
1608818400000|2020-12-24 14:00:00|1028|1023|1029.3|1024.3|1029.5|1024.5|1028|1023|104
1608818700000|2020-12-24 14:05:00|1029.2|1024.2|1028.2|1023.2|1029.3|1024.3|1027.9|1022.9|105
1608819000000|2020-12-24 14:10:00|1028.1|1023.1|1028.1|1023.1|1028.7|1023.7|1027.7|1022.7|92
1608819300000|2020-12-24 14:15:00|1028|1023|1027.8|1022.8|1028.3|1023.3|1027.2|1022.2|174
1608819600000|2020-12-24 14:20:00|1027.9|1022.9|1026.6|1021.6|1027.9|1022.9|1026.2|1021.2|145
1608819900000|2020-12-24 14:25:00|1026.7|1021.7|1027.7|1022.7|1027.8|1022.8|1026.3|1021.3|142
1608820200000|2020-12-24 14:30:00|1027.8|1022.8|1026.7|1021.7|1027.9|1022.9|1026.7|1021.7|175
1608820500000|2020-12-24 14:35:00|1026.6|1021.6|1026.5|1021.5|1028.3|1023.3|1026.2|1021.2|146
1608820800000|2020-12-24 14:40:00|1026.6|1021.6|1027.9|1022.9|1028.3|1023.3|1025.9|1020.9|130
1608821100000|2020-12-24 14:45:00|1028.3|1023.3|1029.1|1024.1|1029.3|1024.3|1027.8|1022.8|110
1608821400000|2020-12-24 14:50:00|1029|1024|1029|1024|1029.4|1024.4|1028.4|1023.4|114
1608821700000|2020-12-24 14:55:00|1028.9|1023.9|1029.1|1024.1|1029.5|1024.5|1028.3|1023.3|158
1608822000000|2020-12-24 15:00:00|1029.2|1024.2|1027.8|1022.8|1029.3|1024.3|1027.7|1022.7|152
1608822300000|2020-12-24 15:05:00|1027.9|1022.9|1028.6|1023.6|1029|1024|1027.9|1022.9|158
1608822600000|2020-12-24 15:10:00|1028.8|1023.8|1027.7|1022.7|1028.9|1023.9|1027.5|1022.5|121
1608822900000|2020-12-24 15:15:00|1027.8|1022.8|1028.4|1023.4|1028.9|1023.9|1027.7|1022.7|129
1608823200000|2020-12-24 15:20:00|1028.7|1023.7|1028.6|1023.6|1029|1024|1028.3|1023.3|97
1608823500000|2020-12-24 15:25:00|1028.5|1023.5|1030.4|1025.4|1030.8|1025.8|1028.4|1023.4|111
1608823800000|2020-12-24 15:30:00|1030.5|1025.5|1030.8|1025.8|1031.6|1026.6|1030.3|1025.3|137
1608824100000|2020-12-24 15:35:00|1030.6|1025.6|1031.8|1026.8|1031.8|1026.8|1030.4|1025.4|128
1608824400000|2020-12-24 15:40:00|1031.7|1026.7|1032.1|1027.1|1032.4|1027.4|1031.2|1026.2|108
1608824700000|2020-12-24 15:45:00|1032.2|1027.2|1031.9|1026.9|1033|1028|1031|1026|126
1608825000000|2020-12-24 15:50:00|1031.7|1026.7|1031.2|1026.2|1033|1028|1031.2|1026.2|98
1608825300000|2020-12-24 15:55:00|1031.3|1026.3|1031.4|1026.4|1031.8|1026.8|1030.9|1025.9|96
1608825600000|2020-12-24 16:00:00|1031.3|1026.3|1032.9|1027.9|1033.1|1028.1|1031.1|1026.1|104
1608825900000|2020-12-24 16:05:00|1033|1028|1032.6|1027.6|1033|1028|1032.1|1027.1|52
1608826200000|2020-12-24 16:10:00|1032.5|1027.5|1032.9|1027.9|1033.1|1028.1|1032.4|1027.4|47
1608826500000|2020-12-24 16:15:00|1033|1028|1032|1027|1033.2|1028.2|1031.6|1026.6|59
1608826800000|2020-12-24 16:20:00|1031.9|1026.9|1032|1027|1032.9|1027.9|1031.9|1026.9|63
1608827100000|2020-12-24 16:25:00|1032.2|1027.2|1031.7|1026.7|1032.5|1027.5|1031.7|1026.7|65
1608827400000|2020-12-24 16:30:00|1031.6|1026.6|1031.5|1026.5|1032.2|1027.2|1031.1|1026.1|58
1608827700000|2020-12-24 16:35:00|1031.6|1026.6|1031.7|1026.7|1032|1027|1030.7|1025.7|67
1608828000000|2020-12-24 16:40:00|1031.8|1026.8|1032|1027|1032.4|1027.4|1031.6|1026.6|96
1608828300000|2020-12-24 16:45:00|1032.1|1027.1|1031.9|1026.9|1032.2|1027.2|1030.9|1025.9|66
1608828600000|2020-12-24 16:50:00|1032|1027|1031.5|1026.5|1032|1027|1030.9|1025.9|57
1608828900000|2020-12-24 16:55:00|1031.2|1026.2|1031.5|1026.5|1032|1027|1031|1026|55
1608829200000|2020-12-24 17:00:00|1031.7|1026.7|1030.4|1025.4|1032|1027|1030.2|1025.2|78
1608829500000|2020-12-24 17:05:00|1030.3|1025.3|1030.2|1025.2|1030.7|1025.7|1030|1025|54
1608829800000|2020-12-24 17:10:00|1030.3|1025.3|1029.9|1024.9|1030.7|1025.7|1029.9|1024.9|84
1608830100000|2020-12-24 17:15:00|1029.8|1024.8|1031.1|1026.1|1031.2|1026.2|1029.8|1024.8|51
1608830400000|2020-12-24 17:20:00|1031|1026|1030.5|1025.5|1031.1|1026.1|1030.3|1025.3|39
1608830700000|2020-12-24 17:25:00|1030.4|1025.4|1030.9|1025.9|1031.2|1026.2|1030.2|1025.2|64
1608831000000|2020-12-24 17:30:00|1030.8|1025.8|1030.5|1025.5|1030.9|1025.9|1030.3|1025.3|57
1608831300000|2020-12-24 17:35:00|1030.4|1025.4|1030.6|1025.6|1030.8|1025.8|1030.1|1025.1|45
1608831600000|2020-12-24 17:40:00|1030.5|1025.5|1030.7|1025.7|1030.9|1025.9|1030.4|1025.4|66
1608831900000|2020-12-24 17:45:00|1030.9|1025.9|1030.6|1025.6|1031.1|1026.1|1030.5|1025.5|11
1608832200000|2020-12-24 17:50:00|1030.7|1025.7|1030.5|1025.5|1031|1026|1030.5|1025.5|18
1608832500000|2020-12-24 17:55:00|1030.6|1025.6|1030|1025|1030.7|1025.7|1029.9|1024.9|51
1608832800000|2020-12-24 18:00:00|1030.2|1025.2|1031.1|1026.1|1031.1|1026.1|1030.2|1025.2|18
1608833100000|2020-12-24 18:05:00|1030.9|1025.9|1030.8|1025.8|1031|1026|1030.7|1025.7|6
1608833400000|2020-12-24 18:10:00|1030.7|1025.7|1030.7|1025.7|1030.9|1025.9|1030.5|1025.5|21
1608833700000|2020-12-24 18:15:00|1030.6|1025.6|1030.3|1025.3|1030.8|1025.8|1030.3|1025.3|24
1608834000000|2020-12-24 18:20:00|1030.5|1025.5|1029.7|1024.7|1030.8|1025.8|1028.6|1023.6|19
1608834300000|2020-12-24 18:25:00|1029.5|1024.5|1029.2|1024.2|1029.5|1024.5|1028.9|1023.9|4
1608834600000|2020-12-24 18:30:00|1029.3|1024.3|1029.5|1024.5|1029.5|1024.5|1028.7|1023.7|31
1608834900000|2020-12-24 18:35:00|1030|1025|1029.8|1024.8|1030.1|1025.1|1029.8|1024.8|6
1608835200000|2020-12-24 18:40:00|1030.4|1025.4|1030.6|1025.6|1030.6|1025.6|1029.7|1024.7|14
1609110000000|2020-12-27 23:00:00|1040.5|1020|1035.9|1030.9|1042.9|1032.1|1034.5|1019.4|155
1609110300000|2020-12-27 23:05:00|1035.8|1030.8|1034.8|1029.8|1038.4|1030.9|1032.2|1024.1|103
1609110600000|2020-12-27 23:10:00|1034.9|1029.9|1036.7|1031.7|1037.5|1032.5|1034.8|1029.8|80
1609110900000|2020-12-27 23:15:00|1036.6|1031.6|1037.6|1032.6|1038.1|1033.1|1036|1031|60
1609111200000|2020-12-27 23:20:00|1037.7|1032.7|1038.4|1033.4|1038.8|1033.8|1037.7|1032.7|85
1609111500000|2020-12-27 23:25:00|1038.3|1033.3|1040.7|1035.7|1042.2|1036|1038.3|1033.3|113
1609111800000|2020-12-27 23:30:00|1040.6|1035.6|1041.3|1033.2|1042.3|1035.8|1039.7|1033|92
1609112100000|2020-12-27 23:35:00|1039.9|1034.9|1040.3|1035.3|1041.8|1035.9|1039.9|1033.4|48
1609112400000|2020-12-27 23:40:00|1040.4|1035.4|1041.3|1036.3|1041.5|1036.5|1040.4|1035.4|31
1609112700000|2020-12-27 23:45:00|1041.4|1036.4|1042.6|1037.6|1043.2|1038.2|1041.4|1036.4|37
1609113000000|2020-12-27 23:50:00|1042.5|1037.5|1039.6|1034.6|1042.7|1037.7|1039.5|1034.5|46
1609113300000|2020-12-27 23:55:00|1039.5|1034.5|1040.8|1035.8|1040.8|1035.8|1039.3|1034.3|43
1609113600000|2020-12-28 00:00:00|1040.9|1035.9|1039.8|1034.8|1041.4|1036.4|1039.6|1034.6|85
1609113900000|2020-12-28 00:05:00|1039.9|1034.9|1039.8|1034.8|1040.3|1035.3|1038.6|1033.6|82
1609114200000|2020-12-28 00:10:00|1039.9|1034.9|1040.6|1035.6|1040.7|1035.7|1039|1034|141
1609114500000|2020-12-28 00:15:00|1040.5|1035.5|1039.7|1034.7|1040.6|1035.6|1038.9|1033.9|102
1609114800000|2020-12-28 00:20:00|1039.6|1034.6|1039.1|1034.1|1039.6|1034.6|1038.1|1033.1|50
1609115100000|2020-12-28 00:25:00|1039.3|1034.3|1039.2|1034.2|1039.8|1034.8|1038.9|1033.9|60
1609115400000|2020-12-28 00:30:00|1039.4|1034.4|1038.9|1033.9|1039.9|1034.9|1038.9|1033.9|53
1609115700000|2020-12-28 00:35:00|1039.2|1034.2|1038.9|1033.9|1039.7|1034.7|1038.7|1033.7|48
1609116000000|2020-12-28 00:40:00|1038.8|1033.8|1039.7|1034.7|1040|1035|1038.8|1033.8|124
1609116300000|2020-12-28 00:45:00|1039.8|1034.8|1039.7|1034.7|1040.1|1035.1|1039.5|1034.5|66
1609116600000|2020-12-28 00:50:00|1039.6|1034.6|1039.3|1034.3|1039.7|1034.7|1038.7|1033.7|72
1609116900000|2020-12-28 00:55:00|1039.1|1034.1|1039.9|1034.9|1041.2|1035|1038.8|1033.1|50
1609117200000|2020-12-28 01:00:00|1040|1035|1042.3|1037.3|1042.4|1037.4|1040|1035|497
1609117500000|2020-12-28 01:05:00|1042.4|1037.4|1043|1038|1044.6|1038.6|1041.8|1036.5|356
1609117800000|2020-12-28 01:10:00|1043.1|1038.1|1042.1|1037.1|1043.2|1038.2|1041.5|1036.5|346
1609118100000|2020-12-28 01:15:00|1042|1037|1040.6|1035.6|1042.2|1037.2|1040|1035|289
1609118400000|2020-12-28 01:20:00|1040.7|1035.7|1040.4|1035.4|1040.8|1035.8|1039.7|1034.7|215
1609118700000|2020-12-28 01:25:00|1040.5|1035.5|1041.7|1036.7|1041.8|1036.8|1040.2|1035.2|180
1609119000000|2020-12-28 01:30:00|1041.6|1036.6|1044.1|1039.1|1044.3|1039.3|1041.2|1036.2|130
1609119300000|2020-12-28 01:35:00|1043.9|1038.9|1046|1041|1046.4|1041.4|1043.9|1038.9|108
1609119600000|2020-12-28 01:40:00|1046.1|1041.1|1046.7|1041.7|1047.8|1042.8|1046|1041|81
1609119900000|2020-12-28 01:45:00|1046.8|1041.8|1047|1042|1047.2|1042.2|1045.9|1040.9|116
1609120200000|2020-12-28 01:50:00|1047.1|1042.1|1047.7|1042.7|1048.3|1043.3|1047|1042|143
1609120500000|2020-12-28 01:55:00|1047.6|1042.6|1047.2|1042.2|1048|1043|1047.1|1042.1|68
1609120800000|2020-12-28 02:00:00|1047.3|1042.3|1046.7|1041.7|1047.4|1042.4|1045.8|1040.8|107
1609121100000|2020-12-28 02:05:00|1046.6|1041.6|1046.2|1041.2|1047.5|1042.5|1046.2|1041.2|101
1609121400000|2020-12-28 02:10:00|1046.3|1041.3|1046.2|1041.2|1046.5|1041.5|1046|1041|51
1609121700000|2020-12-28 02:15:00|1045.6|1040.6|1045.7|1040.7|1046.2|1041.2|1045.3|1040.3|57
1609122000000|2020-12-28 02:20:00|1045.6|1040.6|1046.3|1041.3|1046.6|1041.6|1045.6|1040.6|67
1609122300000|2020-12-28 02:25:00|1046.4|1041.4|1046.8|1041.8|1047.5|1042.5|1046.3|1041.3|62
1609122600000|2020-12-28 02:30:00|1046.7|1041.7|1046.3|1041.3|1047.1|1042.1|1046.1|1041.1|77
1609122900000|2020-12-28 02:35:00|1046.4|1041.4|1045.7|1040.7|1046.6|1041.6|1045.6|1040.6|46
1609123200000|2020-12-28 02:40:00|1045.6|1040.6|1046.6|1041.6|1046.7|1041.7|1045.6|1040.6|87
1609123500000|2020-12-28 02:45:00|1046.7|1041.7|1046.3|1041.3|1046.8|1041.8|1046|1041|76
1609123800000|2020-12-28 02:50:00|1046.2|1041.2|1045.9|1040.9|1046.2|1041.2|1045.6|1040.6|68
1609124100000|2020-12-28 02:55:00|1045.8|1040.8|1044.1|1039.1|1045.9|1040.9|1044|1039|54
1609124400000|2020-12-28 03:00:00|1044.2|1039.2|1044.5|1039.5|1045.3|1040.3|1043.8|1038.8|108
1609124700000|2020-12-28 03:05:00|1044.4|1039.4|1043.3|1038.3|1044.4|1039.4|1042.7|1037.7|113
1609125000000|2020-12-28 03:10:00|1043.4|1038.4|1043|1038|1043.7|1038.7|1043|1038|71
1609125300000|2020-12-28 03:15:00|1043.2|1038.2|1042.8|1037.8|1043.7|1038.7|1042.5|1037.5|125
1609125600000|2020-12-28 03:20:00|1042.9|1037.9|1043.3|1038.3|1043.5|1038.5|1042.6|1037.6|114
1609125900000|2020-12-28 03:25:00|1043.4|1038.4|1043.4|1038.4|1044|1039|1043.1|1038.1|100
1609126200000|2020-12-28 03:30:00|1043.5|1038.5|1043.4|1038.4|1043.6|1038.6|1042.9|1037.9|42
1609126500000|2020-12-28 03:35:00|1043.5|1038.5|1043.2|1038.2|1043.6|1038.6|1042.9|1037.9|36
1609126800000|2020-12-28 03:40:00|1043.1|1038.1|1042.8|1037.8|1043.1|1038.1|1042.6|1037.6|38
1609127100000|2020-12-28 03:45:00|1042.9|1037.9|1042.2|1037.2|1042.9|1037.9|1042.1|1037.1|49
1609127400000|2020-12-28 03:50:00|1042.1|1037.1|1042.7|1037.7|1042.9|1037.9|1041.6|1036.6|53
1609127700000|2020-12-28 03:55:00|1042.9|1037.9|1043|1038|1043.3|1038.3|1042.5|1037.5|56
1609128000000|2020-12-28 04:00:00|1042.9|1037.9|1042.3|1037.3|1043|1038|1042.2|1037.2|32
1609128300000|2020-12-28 04:05:00|1042.5|1037.5|1041.8|1036.8|1042.6|1037.6|1041.6|1036.6|30
1609128600000|2020-12-28 04:10:00|1042|1037|1042.5|1037.5|1042.5|1037.5|1042|1037|23
1609128900000|2020-12-28 04:15:00|1042.7|1037.7|1042.7|1037.7|1042.9|1037.9|1042.3|1037.3|49
1609129200000|2020-12-28 04:20:00|1042.8|1037.8|1042.6|1037.6|1043.1|1038.1|1042.5|1037.5|59
1609129500000|2020-12-28 04:25:00|1042.8|1037.8|1042.8|1037.8|1043|1038|1042.7|1037.7|6
1609129800000|2020-12-28 04:30:00|1042.9|1037.9|1042.9|1037.9|1043.3|1038.3|1042.6|1037.6|33
1609130100000|2020-12-28 04:35:00|1042.7|1037.7|1042.8|1037.8|1043.1|1038.1|1042.6|1037.6|20
1609130400000|2020-12-28 04:40:00|1042.9|1037.9|1042.7|1037.7|1042.9|1037.9|1042.5|1037.5|21
1609130700000|2020-12-28 04:45:00|1042.6|1037.6|1042.8|1037.8|1042.9|1037.9|1042.5|1037.5|10
1609131000000|2020-12-28 04:50:00|1042.6|1037.6|1042.8|1037.8|1042.9|1037.9|1042.4|1037.4|24
1609131300000|2020-12-28 04:55:00|1043|1038|1042.8|1037.8|1043.1|1038.1|1042.6|1037.6|20
1609131600000|2020-12-28 05:00:00|1042.9|1037.9|1042.4|1037.4|1042.9|1037.9|1042.2|1037.2|17
1609131900000|2020-12-28 05:05:00|1042.3|1037.3|1042.4|1037.4|1042.7|1037.7|1042.3|1037.3|31
1609132200000|2020-12-28 05:10:00|1042.5|1037.5|1043|1038|1043.4|1038.4|1042.4|1037.4|25
1609132500000|2020-12-28 05:15:00|1043.1|1038.1|1044.1|1039.1|1044.1|1039.1|1043.1|1038.1|16
1609132800000|2020-12-28 05:20:00|1044|1039|1043.5|1038.5|1044|1039|1043.5|1038.5|15
1609133100000|2020-12-28 05:25:00|1043.7|1038.7|1043.7|1038.7|1043.8|1038.8|1043.6|1038.6|19
1609133400000|2020-12-28 05:30:00|1043.8|1038.8|1042.1|1037.1|1043.9|1038.9|1041.6|1036.6|124
1609133700000|2020-12-28 05:35:00|1042.3|1037.3|1041.5|1036.5|1042.4|1037.4|1041.1|1036.1|145
1609134000000|2020-12-28 05:40:00|1041.3|1036.3|1040.6|1035.6|1041.4|1036.4|1040.2|1035.2|177
1609134300000|2020-12-28 05:45:00|1040.5|1035.5|1041.1|1036.1|1041.2|1036.2|1040.3|1035.3|90
1609134600000|2020-12-28 05:50:00|1041|1036|1041.6|1036.6|1041.9|1036.9|1041|1036|47
1609134900000|2020-12-28 05:55:00|1041.7|1036.7|1041.8|1036.8|1042.5|1037.5|1041.2|1036.2|189
1609135200000|2020-12-28 06:00:00|1041.7|1036.7|1041.1|1036.1|1042|1037|1040.7|1035.7|120
1609135500000|2020-12-28 06:05:00|1041|1036|1041|1036|1041.3|1036.3|1040.3|1035.3|112
1609135800000|2020-12-28 06:10:00|1040.8|1035.8|1041.1|1036.1|1041.2|1036.2|1040.2|1035.2|114
1609136100000|2020-12-28 06:15:00|1041|1036|1040.2|1035.2|1041.4|1036.4|1039.9|1034.9|75
1609136400000|2020-12-28 06:20:00|1040.3|1035.3|1037.8|1032.8|1040.3|1035.3|1037.6|1032.6|131
1609136700000|2020-12-28 06:25:00|1037.7|1032.7|1037.1|1032.1|1038.8|1033.8|1037|1032|149
1609137000000|2020-12-28 06:30:00|1037.2|1032.2|1038.2|1033.2|1038.2|1033.2|1035.1|1030.1|334
1609137300000|2020-12-28 06:35:00|1038.1|1033.1|1038.4|1033.4|1039.1|1034.1|1037.1|1032.1|175
1609137600000|2020-12-28 06:40:00|1038.3|1033.3|1039.3|1034.3|1039.4|1034.4|1037.8|1032.8|155
1609137900000|2020-12-28 06:45:00|1039.4|1034.4|1039.4|1034.4|1039.9|1034.9|1038.6|1033.6|153
1609138200000|2020-12-28 06:50:00|1039.3|1034.3|1039.9|1034.9|1040.3|1035.3|1038.7|1033.7|118
1609138500000|2020-12-28 06:55:00|1040|1035|1039.9|1034.9|1041.2|1036.2|1039.9|1034.9|95
1609138800000|2020-12-28 07:00:00|1039.8|1034.8|1039.1|1034.1|1039.9|1034.9|1038.4|1033.4|128
1609139100000|2020-12-28 07:05:00|1039|1034|1037.6|1032.6|1039.4|1034.4|1037.4|1032.4|130
1609139400000|2020-12-28 07:10:00|1037.5|1032.5|1036.9|1031.9|1037.7|1032.7|1036.4|1031.4|113
1609139700000|2020-12-28 07:15:00|1036.8|1031.8|1037.4|1032.4|1037.5|1032.5|1036|1031|78
1609140000000|2020-12-28 07:20:00|1037.3|1032.3|1037.2|1032.2|1037.9|1032.9|1036.9|1031.9|88
1609140300000|2020-12-28 07:25:00|1037.1|1032.1|1036.7|1031.7|1037.5|1032.5|1036.7|1031.7|52
1609140600000|2020-12-28 07:30:00|1036.8|1031.8|1037.9|1032.9|1038.5|1033.5|1036.8|1031.8|59
1609140900000|2020-12-28 07:35:00|1037.8|1032.8|1037.9|1032.9|1038.1|1033.1|1036.6|1031.6|74
1609141200000|2020-12-28 07:40:00|1038|1033|1038.2|1033.2|1038.8|1033.8|1038|1033|58
1609141500000|2020-12-28 07:45:00|1038.1|1033.1|1037.6|1032.6|1038.2|1033.2|1037.2|1032.2|58
1609141800000|2020-12-28 07:50:00|1037.3|1032.3|1036.7|1031.7|1037.6|1032.6|1036.6|1031.6|51
1609142100000|2020-12-28 07:55:00|1037.1|1032.1|1037.8|1032.8|1038.1|1033.1|1037|1032|50
1609142400000|2020-12-28 08:00:00|1037.9|1032.9|1037.5|1032.5|1039.6|1034.6|1037.2|1032.2|96
1609142700000|2020-12-28 08:05:00|1037.4|1032.4|1034.8|1029.8|1038|1033|1034.2|1029.2|138
1609143000000|2020-12-28 08:10:00|1034.9|1029.9|1034.4|1029.4|1035.1|1030.1|1034.2|1029.2|84
1609143300000|2020-12-28 08:15:00|1034.7|1029.7|1036|1031|1036.9|1031.9|1034.7|1029.7|66
1609143600000|2020-12-28 08:20:00|1036.1|1031.1|1037.2|1032.2|1037.2|1032.2|1035.4|1030.4|100
1609143900000|2020-12-28 08:25:00|1037.1|1032.1|1037.6|1032.6|1037.8|1032.8|1036.6|1031.6|66
1609144200000|2020-12-28 08:30:00|1037.7|1032.7|1038.4|1033.4|1038.8|1033.8|1037.7|1032.7|67
1609144500000|2020-12-28 08:35:00|1038.5|1033.5|1038.8|1033.8|1039.8|1034.8|1038.1|1033.1|99
1609144800000|2020-12-28 08:40:00|1038.9|1033.9|1039.2|1034.2|1039.9|1034.9|1038.4|1033.4|96
1609145100000|2020-12-28 08:45:00|1039.1|1034.1|1037.7|1032.7|1039.9|1034.9|1037.7|1032.7|67
1609145400000|2020-12-28 08:50:00|1037.6|1032.6|1038.1|1033.1|1038.1|1033.1|1036.9|1031.9|59
1609145700000|2020-12-28 08:55:00|1037.9|1032.9|1037.5|1032.5|1038.2|1033.2|1037.3|1032.3|39
1609146000000|2020-12-28 09:00:00|1037.4|1032.4|1037.6|1032.6|1037.7|1032.7|1036.9|1031.9|56
1609146300000|2020-12-28 09:05:00|1037.7|1032.7|1037.2|1032.2|1037.7|1032.7|1037.2|1032.2|28
1609146600000|2020-12-28 09:10:00|1037.3|1032.3|1037.7|1032.7|1038|1033|1037.2|1032.2|34
1609146900000|2020-12-28 09:15:00|1037.8|1032.8|1037.3|1032.3|1038.3|1033.3|1037.2|1032.2|40
1609147200000|2020-12-28 09:20:00|1037.2|1032.2|1036.9|1031.9|1037.3|1032.3|1036|1031|80
1609147500000|2020-12-28 09:25:00|1037|1032|1037.1|1032.1|1037.2|1032.2|1036.4|1031.4|49
1609147800000|2020-12-28 09:30:00|1037|1032|1038.3|1033.3|1038.4|1033.4|1036.9|1031.9|75
1609148100000|2020-12-28 09:35:00|1038.4|1033.4|1038|1033|1039.1|1034.1|1038|1033|56
1609148400000|2020-12-28 09:40:00|1038.1|1033.1|1038.5|1033.5|1039.1|1034.1|1038.1|1033.1|32
1609148700000|2020-12-28 09:45:00|1038.6|1033.6|1038.8|1033.8|1038.8|1033.8|1038|1033|52
1609149000000|2020-12-28 09:50:00|1038.7|1033.7|1039.1|1034.1|1040.1|1035.1|1038.6|1033.6|61
1609149300000|2020-12-28 09:55:00|1039.3|1034.3|1039.9|1034.9|1040.3|1035.3|1039|1034|92
1609149600000|2020-12-28 10:00:00|1039.8|1034.8|1040.4|1035.4|1040.4|1035.4|1039.7|1034.7|52
1609149900000|2020-12-28 10:05:00|1040.3|1035.3|1040.6|1035.6|1040.7|1035.7|1039.6|1034.6|83
1609150200000|2020-12-28 10:10:00|1040.7|1035.7|1038.4|1033.4|1040.8|1035.8|1038.3|1033.3|88
1609150500000|2020-12-28 10:15:00|1038.5|1033.5|1037.5|1032.5|1038.6|1033.6|1037.3|1032.3|69
1609150800000|2020-12-28 10:20:00|1037.6|1032.6|1037.9|1032.9|1038.6|1033.6|1037.5|1032.5|45
1609151100000|2020-12-28 10:25:00|1037.8|1032.8|1036.2|1031.2|1038.1|1033.1|1035.4|1030.4|130
1609151400000|2020-12-28 10:30:00|1036.1|1031.1|1037.2|1032.2|1037.6|1032.6|1035.9|1030.9|90
1609151700000|2020-12-28 10:35:00|1037.1|1032.1|1036.5|1031.5|1037.2|1032.2|1036|1031|89
1609152000000|2020-12-28 10:40:00|1036.4|1031.4|1036.3|1031.3|1036.8|1031.8|1036.1|1031.1|62
1609152300000|2020-12-28 10:45:00|1036.2|1031.2|1036.8|1031.8|1037.2|1032.2|1035.7|1030.7|70
1609152600000|2020-12-28 10:50:00|1036.7|1031.7|1036.4|1031.4|1037.3|1032.3|1036.3|1031.3|75
1609152900000|2020-12-28 10:55:00|1036.3|1031.3|1036.3|1031.3|1036.5|1031.5|1034.8|1029.8|95
1609153200000|2020-12-28 11:00:00|1036.4|1031.4|1034.9|1029.9|1036.4|1031.4|1033.2|1028.2|138
1609153500000|2020-12-28 11:05:00|1035|1030|1035.7|1030.7|1035.8|1030.8|1034.9|1029.9|54
1609153800000|2020-12-28 11:10:00|1035.8|1030.8|1037.2|1032.2|1037.2|1032.2|1035.4|1030.4|83
1609154100000|2020-12-28 11:15:00|1037.1|1032.1|1035.1|1030.1|1037.5|1032.5|1034.9|1029.9|73
1609154400000|2020-12-28 11:20:00|1035|1030|1032.8|1027.8|1035.6|1030.6|1032.8|1027.8|85
1609154700000|2020-12-28 11:25:00|1032.9|1027.9|1033.4|1028.4|1033.7|1028.7|1032.9|1027.9|87
1609155000000|2020-12-28 11:30:00|1033.3|1028.3|1032.8|1027.8|1033.5|1028.5|1032.1|1027.1|66
1609155300000|2020-12-28 11:35:00|1032.9|1027.9|1033.7|1028.7|1033.8|1028.8|1032.9|1027.9|65
1609155600000|2020-12-28 11:40:00|1033.6|1028.6|1032.3|1027.3|1033.8|1028.8|1032.1|1027.1|152
1609155900000|2020-12-28 11:45:00|1032.4|1027.4|1034.7|1029.7|1035|1030|1031.8|1026.8|132
1609156200000|2020-12-28 11:50:00|1034.8|1029.8|1034.3|1029.3|1035.1|1030.1|1034.1|1029.1|87
1609156500000|2020-12-28 11:55:00|1034.4|1029.4|1034|1029|1034.4|1029.4|1032.6|1027.6|185
1609156800000|2020-12-28 12:00:00|1033.9|1028.9|1033.9|1028.9|1034.6|1029.6|1033|1028|131
1609157100000|2020-12-28 12:05:00|1033.7|1028.7|1034.7|1029.7|1035.2|1030.2|1033.6|1028.6|88
1609157400000|2020-12-28 12:10:00|1034.5|1029.5|1036.6|1031.6|1036.7|1031.7|1034.5|1029.5|138
1609157700000|2020-12-28 12:15:00|1036.5|1031.5|1037.9|1032.9|1037.9|1032.9|1036.5|1031.5|137
1609158000000|2020-12-28 12:20:00|1038.1|1033.1|1038.7|1033.7|1039.1|1034.1|1038|1033|140
1609158300000|2020-12-28 12:25:00|1038.8|1033.8|1038.3|1033.3|1038.8|1033.8|1038.2|1033.2|62
1609158600000|2020-12-28 12:30:00|1038.4|1033.4|1039.1|1034.1|1039.1|1034.1|1037.9|1032.9|87
1609158900000|2020-12-28 12:35:00|1039.3|1034.3|1040.7|1035.7|1040.7|1035.7|1039.3|1034.3|52
1609159200000|2020-12-28 12:40:00|1040.5|1035.5|1038.7|1033.7|1040.6|1035.6|1038.5|1033.5|53
1609159500000|2020-12-28 12:45:00|1038.8|1033.8|1038.9|1033.9|1039.3|1034.3|1038.2|1033.2|77
1609159800000|2020-12-28 12:50:00|1039|1034|1039.7|1034.7|1040.2|1035.2|1039|1034|40
1609160100000|2020-12-28 12:55:00|1039.8|1034.8|1040.1|1035.1|1040.3|1035.3|1039.7|1034.7|55
1609160400000|2020-12-28 13:00:00|1039.9|1034.9|1044|1039|1044.2|1039.2|1039.6|1034.6|184
1609160700000|2020-12-28 13:05:00|1043.9|1038.9|1044.4|1039.4|1044.8|1039.8|1042.7|1037.7|182
1609161000000|2020-12-28 13:10:00|1044.6|1039.6|1045.4|1040.4|1045.6|1040.6|1044|1039|211
1609161300000|2020-12-28 13:15:00|1045.5|1040.5|1044.9|1039.9|1045.9|1040.9|1044.6|1039.6|148
1609161600000|2020-12-28 13:20:00|1045.4|1040.4|1045.6|1040.6|1046.3|1041.3|1044.9|1039.9|145
1609161900000|2020-12-28 13:25:00|1045.9|1040.9|1046.8|1041.8|1047.1|1042.1|1045.7|1040.7|131
1609162200000|2020-12-28 13:30:00|1046.9|1041.9|1050|1045|1050.6|1045.6|1046.6|1041.6|181
1609162500000|2020-12-28 13:35:00|1050.2|1045.2|1049.5|1044.5|1052.3|1047.3|1049.3|1044.3|188
1609162800000|2020-12-28 13:40:00|1049.1|1044.1|1048.9|1043.9|1049.5|1044.5|1047.8|1042.8|154
1609163100000|2020-12-28 13:45:00|1049.1|1044.1|1050|1045|1050.7|1045.7|1048.9|1043.9|167
1609163400000|2020-12-28 13:50:00|1050.2|1045.2|1047.8|1042.8|1050.6|1045.6|1047.2|1042.2|142
1609163700000|2020-12-28 13:55:00|1047.9|1042.9|1048.1|1043.1|1048.4|1043.4|1047.2|1042.2|146
1609164000000|2020-12-28 14:00:00|1048|1043|1048.1|1043.1|1050.7|1045.7|1048|1043|184
1609164300000|2020-12-28 14:05:00|1048.3|1043.3|1050|1045|1050.1|1045.1|1047.8|1042.8|111
1609164600000|2020-12-28 14:10:00|1050.1|1045.1|1049.8|1044.8|1051.1|1046.1|1049.1|1044.1|117
1609164900000|2020-12-28 14:15:00|1049.9|1044.9|1049.7|1044.7|1050.1|1045.1|1048.7|1043.7|116
1609165200000|2020-12-28 14:20:00|1049.8|1044.8|1048.9|1043.9|1051.2|1046.2|1048.7|1043.7|138
1609165500000|2020-12-28 14:25:00|1049.1|1044.1|1049.3|1044.3|1049.9|1044.9|1048.9|1043.9|135
1609165800000|2020-12-28 14:30:00|1049.2|1044.2|1049.9|1044.9|1050.8|1045.8|1048.7|1043.7|251
1609166100000|2020-12-28 14:35:00|1050|1045|1051.1|1046.1|1052|1047|1049.5|1044.5|248
1609166400000|2020-12-28 14:40:00|1051.3|1046.3|1050.8|1045.8|1051.8|1046.8|1050|1045|149
1609166700000|2020-12-28 14:45:00|1050.9|1045.9|1051|1046|1051.5|1046.5|1050.3|1045.3|101
1609167000000|2020-12-28 14:50:00|1050.9|1045.9|1048.7|1043.7|1051.2|1046.2|1047.2|1042.2|241
1609167300000|2020-12-28 14:55:00|1048.6|1043.6|1051.7|1046.7|1051.9|1046.9|1048.6|1043.6|161
1609167600000|2020-12-28 15:00:00|1051.3|1046.3|1054.3|1049.3|1054.4|1049.4|1051.3|1046.3|170
1609167900000|2020-12-28 15:05:00|1054.4|1049.4|1053.7|1048.7|1055.7|1050.7|1053.6|1048.6|156
1609168200000|2020-12-28 15:10:00|1053.8|1048.8|1049.8|1044.8|1054.4|1049.4|1048.4|1043.4|221
1609168500000|2020-12-28 15:15:00|1049.7|1044.7|1046.1|1041.1|1049.8|1044.8|1045.9|1040.9|181
1609168800000|2020-12-28 15:20:00|1046|1041|1045.4|1040.4|1047.8|1042.8|1044.8|1039.8|205
1609169100000|2020-12-28 15:25:00|1045.5|1040.5|1045.8|1040.8|1046.5|1041.5|1044.4|1039.4|150
1609169400000|2020-12-28 15:30:00|1045.9|1040.9|1044.5|1039.5|1046.4|1041.4|1044|1039|168
1609169700000|2020-12-28 15:35:00|1044.6|1039.6|1042.8|1037.8|1046|1041|1042.8|1037.8|163
1609170000000|2020-12-28 15:40:00|1042.9|1037.9|1045.2|1040.2|1045.2|1040.2|1042.2|1037.2|208
1609170300000|2020-12-28 15:45:00|1045.1|1040.1|1042.5|1037.5|1045.1|1040.1|1041.8|1036.8|170
1609170600000|2020-12-28 15:50:00|1042.6|1037.6|1040.9|1035.9|1043.4|1038.4|1040.7|1035.7|226
1609170900000|2020-12-28 15:55:00|1040.8|1035.8|1040.7|1035.7|1041|1036|1038.5|1033.5|397
1609171200000|2020-12-28 16:00:00|1040.8|1035.8|1039.9|1034.9|1040.9|1035.9|1038.7|1033.7|330
1609171500000|2020-12-28 16:05:00|1040|1035|1040.9|1035.9|1041.2|1036.2|1039.4|1034.4|187
1609171800000|2020-12-28 16:10:00|1041|1036|1044.9|1039.9|1045.7|1040.7|1041|1036|124
1609172100000|2020-12-28 16:15:00|1044.7|1039.7|1040.7|1035.7|1044.7|1039.7|1040.2|1035.2|146
1609172400000|2020-12-28 16:20:00|1040.6|1035.6|1041.3|1036.3|1041.4|1036.4|1038.9|1033.9|134
1609172700000|2020-12-28 16:25:00|1041.4|1036.4|1042.3|1037.3|1042.4|1037.4|1039.7|1034.7|121
1609173000000|2020-12-28 16:30:00|1042.2|1037.2|1043.9|1038.9|1044.6|1039.6|1040.8|1035.8|136
1609173300000|2020-12-28 16:35:00|1044|1039|1043.7|1038.7|1044.5|1039.5|1042.6|1037.6|174
1609173600000|2020-12-28 16:40:00|1043.6|1038.6|1043.9|1038.9|1044.6|1039.6|1043.5|1038.5|128
1609173900000|2020-12-28 16:45:00|1044.1|1039.1|1042.6|1037.6|1044.6|1039.6|1042.6|1037.6|137
1609174200000|2020-12-28 16:50:00|1042.5|1037.5|1043.3|1038.3|1043.4|1038.4|1041.5|1036.5|138
1609174500000|2020-12-28 16:55:00|1043.2|1038.2|1042.7|1037.7|1043.5|1038.5|1042.6|1037.6|56
1609174800000|2020-12-28 17:00:00|1042.6|1037.6|1041.7|1036.7|1042.7|1037.7|1041.3|1036.3|141
1609175100000|2020-12-28 17:05:00|1041.6|1036.6|1041.2|1036.2|1042.2|1037.2|1041|1036|136
1609175400000|2020-12-28 17:10:00|1041.1|1036.1|1040.6|1035.6|1041.1|1036.1|1040|1035|115
1609175700000|2020-12-28 17:15:00|1040.7|1035.7|1042.6|1037.6|1042.8|1037.8|1040.6|1035.6|186
1609176000000|2020-12-28 17:20:00|1042.7|1037.7|1042.9|1037.9|1043.4|1038.4|1041.7|1036.7|127
1609176300000|2020-12-28 17:25:00|1042.8|1037.8|1044.1|1039.1|1044.5|1039.5|1042.1|1037.1|157
1609176600000|2020-12-28 17:30:00|1044|1039|1043.9|1038.9|1044.5|1039.5|1043.4|1038.4|169
1609176900000|2020-12-28 17:35:00|1044|1039|1043.5|1038.5|1044.3|1039.3|1043.5|1038.5|94
1609177200000|2020-12-28 17:40:00|1043.6|1038.6|1043.1|1038.1|1043.7|1038.7|1042.2|1037.2|63
1609177500000|2020-12-28 17:45:00|1043|1038|1040.9|1035.9|1043|1038|1040.9|1035.9|113
1609177800000|2020-12-28 17:50:00|1041|1036|1040.5|1035.5|1041.4|1036.4|1040.5|1035.5|85
1609178100000|2020-12-28 17:55:00|1040.4|1035.4|1040.9|1035.9|1041|1036|1039|1034|120
1609178400000|2020-12-28 18:00:00|1041|1036|1041.8|1036.8|1042.5|1037.5|1040.7|1035.7|124
1609178700000|2020-12-28 18:05:00|1041.9|1036.9|1042.2|1037.2|1042.3|1037.3|1041.1|1036.1|148
1609179000000|2020-12-28 18:10:00|1042.3|1037.3|1042.8|1037.8|1042.9|1037.9|1041.7|1036.7|104
1609179300000|2020-12-28 18:15:00|1042.7|1037.7|1042.7|1037.7|1043.2|1038.2|1042.4|1037.4|112
1609179600000|2020-12-28 18:20:00|1042.6|1037.6|1042.5|1037.5|1042.9|1037.9|1042.3|1037.3|124
1609179900000|2020-12-28 18:25:00|1042.6|1037.6|1042.6|1037.6|1043.3|1038.3|1042.3|1037.3|130
1609180200000|2020-12-28 18:30:00|1042.5|1037.5|1043.8|1038.8|1044|1039|1042.2|1037.2|96
1609180500000|2020-12-28 18:35:00|1043.7|1038.7|1044.1|1039.1|1045|1040|1043.7|1038.7|77
1609180800000|2020-12-28 18:40:00|1043.9|1038.9|1041.8|1036.8|1044.4|1039.4|1041.7|1036.7|104
1609181100000|2020-12-28 18:45:00|1041.7|1036.7|1039.8|1034.8|1041.8|1036.8|1039.5|1034.5|140
1609181400000|2020-12-28 18:50:00|1039.9|1034.9|1041|1036|1041.1|1036.1|1039.7|1034.7|111
1609181700000|2020-12-28 18:55:00|1040.9|1035.9|1041.6|1036.6|1042.3|1037.3|1040.8|1035.8|132
1609182000000|2020-12-28 19:00:00|1041.4|1036.4|1041.5|1036.5|1041.7|1036.7|1040.8|1035.8|87
1609182300000|2020-12-28 19:05:00|1041.6|1036.6|1041.4|1036.4|1041.7|1036.7|1040.7|1035.7|78
1609182600000|2020-12-28 19:10:00|1041.5|1036.5|1040.5|1035.5|1042.1|1037.1|1040.1|1035.1|88
1609182900000|2020-12-28 19:15:00|1040.6|1035.6|1039.6|1034.6|1040.6|1035.6|1039.2|1034.2|45
1609183200000|2020-12-28 19:20:00|1039.7|1034.7|1039.1|1034.1|1039.7|1034.7|1039.1|1034.1|13
1609183500000|2020-12-28 19:25:00|1039.2|1034.2|1037|1032|1039.7|1034.7|1036.6|1031.6|109
1609183800000|2020-12-28 19:30:00|1037.1|1032.1|1037.9|1032.9|1038.5|1033.5|1037.1|1032.1|41
1609184100000|2020-12-28 19:35:00|1037.7|1032.7|1036.3|1031.3|1037.7|1032.7|1036.3|1031.3|54
1609184400000|2020-12-28 19:40:00|1036.1|1031.1|1037.5|1032.5|1037.6|1032.6|1036.1|1031.1|106
1609184700000|2020-12-28 19:45:00|1037.4|1032.4|1038.3|1033.3|1038.4|1033.4|1037|1032|65
1609185000000|2020-12-28 19:50:00|1038.2|1033.2|1037.5|1032.5|1038.2|1033.2|1037.3|1032.3|27
1609185300000|2020-12-28 19:55:00|1037.4|1032.4|1037.8|1032.8|1037.9|1032.9|1037.4|1032.4|58
1609185600000|2020-12-28 20:00:00|1037.7|1032.7|1036.7|1031.7|1037.9|1032.9|1036.3|1031.3|68
1609185900000|2020-12-28 20:05:00|1036.4|1031.4|1036.1|1031.1|1036.5|1031.5|1036.1|1031.1|45
1609186200000|2020-12-28 20:10:00|1036.3|1031.3|1036.1|1031.1|1036.3|1031.3|1035.8|1030.8|56
1609186500000|2020-12-28 20:15:00|1036|1031|1036|1031|1036.3|1031.3|1035.9|1030.9|16
1609186800000|2020-12-28 20:20:00|1035.9|1030.9|1036|1031|1036.2|1031.2|1035.7|1030.7|19
1609187100000|2020-12-28 20:25:00|1035.9|1030.9|1035.6|1030.6|1036.1|1031.1|1035.3|1030.3|51
1609187400000|2020-12-28 20:30:00|1035.8|1030.8|1035.5|1030.5|1035.9|1030.9|1035.3|1030.3|42
1609187700000|2020-12-28 20:35:00|1035.4|1030.4|1035.8|1030.8|1036|1031|1035.2|1030.2|43
1609188000000|2020-12-28 20:40:00|1035.7|1030.7|1035.8|1030.8|1036.2|1031.2|1035.4|1030.4|49
1609188300000|2020-12-28 20:45:00|1035.9|1030.9|1036.2|1031.2|1036.3|1031.3|1035.9|1030.9|23
1609188600000|2020-12-28 20:50:00|1036.3|1031.3|1035.7|1030.7|1036.3|1031.3|1035.1|1030.1|34
1609188900000|2020-12-28 20:55:00|1035.6|1030.6|1036.7|1031.7|1036.7|1031.7|1035.5|1030.5|63
1609189200000|2020-12-28 21:00:00|1036.6|1031.6|1036.9|1031.9|1039.8|1033.5|1036|1031|60
1609189500000|2020-12-28 21:05:00|1037|1032|1036.9|1031.9|1037.1|1032.1|1036.9|1031.9|7
1609189800000|2020-12-28 21:10:00|1037|1032|1036.8|1031.8|1037|1032|1036.7|1031.7|33
1609190100000|2020-12-28 21:15:00|1036.9|1031.9|1036.4|1031.4|1036.9|1031.9|1036.3|1031.3|23
1609190400000|2020-12-28 21:20:00|1036.3|1031.3|1036.2|1031.2|1036.4|1031.4|1036|1031|23
1609190700000|2020-12-28 21:25:00|1036|1031|1035.7|1030.7|1036.1|1031.1|1035.6|1030.6|16
1609191000000|2020-12-28 21:30:00|1035.8|1030.8|1036.5|1031.5|1036.7|1031.7|1035.8|1030.8|19
1609191300000|2020-12-28 21:35:00|1037.3|1032.3|1036.9|1031.9|1037.3|1032.3|1036.8|1031.8|6
1609196400000|2020-12-28 23:00:00|1044.1|1026.1|1045|1027|1046.3|1028.3|1044.1|1026.1|28
1609196700000|2020-12-28 23:05:00|1046.2|1032.8|1039.5|1034.5|1046.2|1034.5|1038.5|1032.8|7
1609197000000|2020-12-28 23:10:00|1039.6|1034.6|1040.1|1035.1|1040.1|1035.1|1039.3|1034.3|31
1609197300000|2020-12-28 23:15:00|1040|1035|1040.6|1035.6|1040.8|1035.8|1039.5|1034.5|47
1609197600000|2020-12-28 23:20:00|1040.7|1035.7|1041.5|1036.5|1041.8|1036.8|1040.5|1035.5|46
1609197900000|2020-12-28 23:25:00|1041.6|1036.6|1041.9|1036.9|1042.4|1037.4|1041.4|1036.4|53
1609198200000|2020-12-28 23:30:00|1042|1037|1041.5|1036.5|1042|1037|1041.3|1036.3|26
1609198500000|2020-12-28 23:35:00|1041.4|1036.4|1041.7|1036.7|1042.1|1037.1|1041.3|1036.3|54
1609198800000|2020-12-28 23:40:00|1041.6|1036.6|1038.4|1033.4|1042.5|1037.5|1037.7|1032.7|90
1609199100000|2020-12-28 23:45:00|1039.4|1034.4|1040.7|1035.7|1040.9|1035.9|1039.4|1034.4|17
1609199400000|2020-12-28 23:50:00|1041|1036|1041.1|1036.1|1041.8|1036.8|1040.9|1035.9|26
1609199700000|2020-12-28 23:55:00|1041.2|1036.2|1041.5|1036.5|1042.3|1037.3|1041.1|1036.1|26
1609200000000|2020-12-29 00:00:00|1041.4|1036.4|1042|1037|1042.3|1037.3|1041.1|1036.1|72
1609200300000|2020-12-29 00:05:00|1042.4|1037.4|1042.8|1037.8|1042.8|1037.8|1041.3|1036.3|15
1609200600000|2020-12-29 00:10:00|1042.7|1037.7|1043.3|1038.3|1043.9|1038.9|1042.5|1037.5|38
1609200900000|2020-12-29 00:15:00|1043.1|1038.1|1042.1|1037.1|1043.1|1038.1|1041.3|1036.3|113
1609201200000|2020-12-29 00:20:00|1042|1037|1042.4|1037.4|1042.6|1037.6|1040.2|1035.2|72
1609201500000|2020-12-29 00:25:00|1042.3|1037.3|1044.7|1039.7|1044.9|1039.9|1042.3|1037.3|69
1609201800000|2020-12-29 00:30:00|1044.6|1039.6|1046.4|1041.4|1046.8|1041.8|1044.4|1039.4|87
1609202100000|2020-12-29 00:35:00|1046.9|1041.9|1045.2|1040.2|1047.7|1042.7|1045.2|1040.2|61
1609202400000|2020-12-29 00:40:00|1045.4|1040.4|1044.2|1039.2|1045.9|1040.9|1043.9|1038.9|80
1609202700000|2020-12-29 00:45:00|1044.3|1039.3|1044.8|1039.8|1044.8|1039.8|1044.2|1039.2|14
1609203000000|2020-12-29 00:50:00|1044.7|1039.7|1044.4|1039.4|1044.8|1039.8|1044.3|1039.3|15
1609203300000|2020-12-29 00:55:00|1044.5|1039.5|1044.5|1039.5|1044.5|1039.5|1044.3|1039.3|8
1609203600000|2020-12-29 01:00:00|1044.7|1039.7|1045.3|1040.3|1046.3|1041.3|1044.6|1039.6|176
1609203900000|2020-12-29 01:05:00|1045.4|1040.4|1045.5|1040.5|1045.7|1040.7|1045.1|1040.1|77
1609204200000|2020-12-29 01:10:00|1045.6|1040.6|1044.8|1039.8|1046|1041|1044.5|1039.5|83
1609204500000|2020-12-29 01:15:00|1044.9|1039.9|1045.2|1040.2|1045.8|1040.8|1044.9|1039.9|196
1609204800000|2020-12-29 01:20:00|1045.4|1040.4|1045.8|1040.8|1046.3|1041.3|1045.4|1040.4|59
1609205100000|2020-12-29 01:25:00|1045.9|1040.9|1046.1|1041.1|1046.3|1041.3|1045.6|1040.6|113
1609205400000|2020-12-29 01:30:00|1046.2|1041.2|1046|1041|1046.4|1041.4|1045.6|1040.6|89
1609205700000|2020-12-29 01:35:00|1045.9|1040.9|1047.3|1042.3|1047.6|1042.6|1045.7|1040.7|58
1609206000000|2020-12-29 01:40:00|1047.4|1042.4|1047.7|1042.7|1048.2|1043.2|1047.2|1042.2|23
1609206300000|2020-12-29 01:45:00|1047.9|1042.9|1047|1042|1048|1043|1046.9|1041.9|23
1609206600000|2020-12-29 01:50:00|1046.9|1041.9|1046.8|1041.8|1047|1042|1046.6|1041.6|16
1609206900000|2020-12-29 01:55:00|1046.9|1041.9|1046.8|1041.8|1047.2|1042.2|1046.8|1041.8|13
1609207200000|2020-12-29 02:00:00|1046.7|1041.7|1044.3|1039.3|1046.7|1041.7|1044.3|1039.3|113
1609207500000|2020-12-29 02:05:00|1044.4|1039.4|1045.2|1040.2|1045.2|1040.2|1044.3|1039.3|68
1609207800000|2020-12-29 02:10:00|1045.1|1040.1|1045.6|1040.6|1045.7|1040.7|1044.5|1039.5|78
1609208100000|2020-12-29 02:15:00|1045.4|1040.4|1045.6|1040.6|1046|1041|1045.4|1040.4|26
1609208400000|2020-12-29 02:20:00|1045.4|1040.4|1045.1|1040.1|1045.9|1040.9|1044.7|1039.7|73
1609208700000|2020-12-29 02:25:00|1045|1040|1045.6|1040.6|1045.6|1040.6|1044.9|1039.9|24
1609209000000|2020-12-29 02:30:00|1045.5|1040.5|1045.9|1040.9|1046.3|1041.3|1045.4|1040.4|45
1609209300000|2020-12-29 02:35:00|1045.8|1040.8|1046.3|1041.3|1046.5|1041.5|1045.7|1040.7|23
1609209600000|2020-12-29 02:40:00|1046.6|1041.6|1047|1042|1047.1|1042.1|1046.3|1041.3|77
1609209900000|2020-12-29 02:45:00|1047.1|1042.1|1046.8|1041.8|1047.8|1042.8|1046.5|1041.5|66
1609210200000|2020-12-29 02:50:00|1046.9|1041.9|1046.7|1041.7|1047.1|1042.1|1046.3|1041.3|70
1609210500000|2020-12-29 02:55:00|1046.6|1041.6|1045.6|1040.6|1046.7|1041.7|1045.5|1040.5|79
1609210800000|2020-12-29 03:00:00|1045.7|1040.7|1044.9|1039.9|1045.9|1040.9|1044.3|1039.3|246
1609211100000|2020-12-29 03:05:00|1044.8|1039.8|1045.3|1040.3|1046.4|1041.4|1044.8|1039.8|91
1609211400000|2020-12-29 03:10:00|1045.1|1040.1|1045.5|1040.5|1045.8|1040.8|1045|1040|75
1609211700000|2020-12-29 03:15:00|1045.4|1040.4|1046|1041|1046.7|1041.7|1045.2|1040.2|61
1609212000000|2020-12-29 03:20:00|1045.9|1040.9|1045.8|1040.8|1046.2|1041.2|1045.7|1040.7|29
1609212300000|2020-12-29 03:25:00|1045.7|1040.7|1044.9|1039.9|1045.9|1040.9|1044.9|1039.9|72
1609212600000|2020-12-29 03:30:00|1045|1040|1045.2|1040.2|1045.3|1040.3|1044.8|1039.8|36
1609212900000|2020-12-29 03:35:00|1045.3|1040.3|1045.3|1040.3|1045.7|1040.7|1044.9|1039.9|54
1609213200000|2020-12-29 03:40:00|1045.4|1040.4|1045.4|1040.4|1045.6|1040.6|1045.2|1040.2|35
1609213500000|2020-12-29 03:45:00|1045.3|1040.3|1045.5|1040.5|1045.5|1040.5|1045.1|1040.1|31
1609213800000|2020-12-29 03:50:00|1045.4|1040.4|1045.6|1040.6|1045.7|1040.7|1045.2|1040.2|29
1609214100000|2020-12-29 03:55:00|1045.5|1040.5|1045.8|1040.8|1046.4|1041.4|1045.5|1040.5|38
1609214400000|2020-12-29 04:00:00|1045.7|1040.7|1045.5|1040.5|1046|1041|1045.4|1040.4|46
1609214700000|2020-12-29 04:05:00|1045.4|1040.4|1046.3|1041.3|1046.3|1041.3|1045|1040|75
1609215000000|2020-12-29 04:10:00|1046.4|1041.4|1045.9|1040.9|1046.6|1041.6|1045.9|1040.9|25
1609215300000|2020-12-29 04:15:00|1046|1041|1045.1|1040.1|1046|1041|1044.9|1039.9|63
1609215600000|2020-12-29 04:20:00|1044.9|1039.9|1044.8|1039.8|1045.2|1040.2|1044.7|1039.7|82
1609215900000|2020-12-29 04:25:00|1044.7|1039.7|1045.2|1040.2|1045.3|1040.3|1044.7|1039.7|39
1609216200000|2020-12-29 04:30:00|1045.1|1040.1|1045.4|1040.4|1045.6|1040.6|1045.1|1040.1|24
1609216500000|2020-12-29 04:35:00|1045.5|1040.5|1045.5|1040.5|1045.6|1040.6|1045.4|1040.4|28
1609216800000|2020-12-29 04:40:00|1045.6|1040.6|1045.5|1040.5|1045.6|1040.6|1045.5|1040.5|10
1609217100000|2020-12-29 04:45:00|1045.4|1040.4|1045.6|1040.6|1045.9|1040.9|1045.3|1040.3|19
1609217400000|2020-12-29 04:50:00|1045.5|1040.5|1045.7|1040.7|1045.7|1040.7|1045.3|1040.3|29
1609217700000|2020-12-29 04:55:00|1045.6|1040.6|1045.3|1040.3|1045.6|1040.6|1045.3|1040.3|16
1609218000000|2020-12-29 05:00:00|1045.4|1040.4|1045.7|1040.7|1046|1041|1045.4|1040.4|45
1609218300000|2020-12-29 05:05:00|1045.6|1040.6|1045.5|1040.5|1045.7|1040.7|1045.4|1040.4|10
1609218600000|2020-12-29 05:10:00|1045.4|1040.4|1045.8|1040.8|1045.8|1040.8|1045.4|1040.4|6
1609218900000|2020-12-29 05:15:00|1045.9|1040.9|1046|1041|1046.3|1041.3|1045.8|1040.8|8
1609219200000|2020-12-29 05:20:00|1046.1|1041.1|1046.3|1041.3|1046.4|1041.4|1046.1|1041.1|23
1609219500000|2020-12-29 05:25:00|1046.2|1041.2|1046.4|1041.4|1046.4|1041.4|1045.9|1040.9|32
1609219800000|2020-12-29 05:30:00|1046.5|1041.5|1046.1|1041.1|1047.5|1042.5|1046.1|1041.1|46
1609220100000|2020-12-29 05:35:00|1046.2|1041.2|1045.3|1040.3|1046.3|1041.3|1045.3|1040.3|50
1609220400000|2020-12-29 05:40:00|1045.4|1040.4|1045.5|1040.5|1045.7|1040.7|1044.8|1039.8|77
1609220700000|2020-12-29 05:45:00|1045.4|1040.4|1044.6|1039.6|1045.4|1040.4|1044.5|1039.5|55
1609221000000|2020-12-29 05:50:00|1044.5|1039.5|1045.5|1040.5|1045.5|1040.5|1044.1|1039.1|86
1609221300000|2020-12-29 05:55:00|1045.4|1040.4|1045.3|1040.3|1045.7|1040.7|1045.1|1040.1|62
1609221600000|2020-12-29 06:00:00|1045.1|1040.1|1044.3|1039.3|1045.2|1040.2|1043.6|1038.6|43
1609221900000|2020-12-29 06:05:00|1044.6|1039.6|1045.9|1040.9|1045.9|1040.9|1044.3|1039.3|65
1609222200000|2020-12-29 06:10:00|1045.8|1040.8|1045.5|1040.5|1045.8|1040.8|1045.2|1040.2|53
1609222500000|2020-12-29 06:15:00|1045.4|1040.4|1045.1|1040.1|1045.4|1040.4|1045.1|1040.1|25
1609222800000|2020-12-29 06:20:00|1045.3|1040.3|1044.9|1039.9|1045.5|1040.5|1044.9|1039.9|22
1609223100000|2020-12-29 06:25:00|1045.2|1040.2|1045.3|1040.3|1045.3|1040.3|1045.1|1040.1|18
1609223400000|2020-12-29 06:30:00|1045.1|1040.1|1044.6|1039.6|1045.2|1040.2|1044.5|1039.5|205
1609223700000|2020-12-29 06:35:00|1044.5|1039.5|1041.3|1036.3|1045|1040|1040.7|1035.7|274
1609224000000|2020-12-29 06:40:00|1040.6|1035.6|1040.1|1035.1|1040.6|1035.6|1039.4|1034.4|50
1609224300000|2020-12-29 06:45:00|1039.9|1034.9|1040.4|1035.4|1040.9|1035.9|1039.6|1034.6|28
1609224600000|2020-12-29 06:50:00|1040.7|1035.7|1039.9|1034.9|1040.7|1035.7|1039.7|1034.7|106
1609224900000|2020-12-29 06:55:00|1039.8|1034.8|1040.4|1035.4|1040.5|1035.5|1039.7|1034.7|75
1609225200000|2020-12-29 07:00:00|1040.5|1035.5|1042.3|1037.3|1042.3|1037.3|1040.4|1035.4|23
1609225500000|2020-12-29 07:05:00|1042.9|1037.9|1044|1039|1044|1039|1042.7|1037.7|59
1609225800000|2020-12-29 07:10:00|1043.4|1038.4|1042.2|1037.2|1043.5|1038.5|1042.2|1037.2|24
1609226100000|2020-12-29 07:15:00|1042.4|1037.4|1042|1037|1043.1|1038.1|1042|1037|80
1609226400000|2020-12-29 07:20:00|1042.2|1037.2|1041.9|1036.9|1042.9|1037.9|1041.9|1036.9|32
1609226700000|2020-12-29 07:25:00|1041.8|1036.8|1040.2|1035.2|1041.9|1036.9|1039.9|1034.9|35
1609227000000|2020-12-29 07:30:00|1041.1|1036.1|1042.6|1037.6|1042.6|1037.6|1041.1|1036.1|47
1609227300000|2020-12-29 07:35:00|1042.5|1037.5|1042.4|1037.4|1042.7|1037.7|1041.3|1036.3|31
1609227600000|2020-12-29 07:40:00|1042.3|1037.3|1043.2|1038.2|1043.4|1038.4|1041.9|1036.9|28
1609227900000|2020-12-29 07:45:00|1043.3|1038.3|1043.3|1038.3|1043.7|1038.7|1043.1|1038.1|20
1609228200000|2020-12-29 07:50:00|1043.5|1038.5|1043.8|1038.8|1044|1039|1043.3|1038.3|43
1609228500000|2020-12-29 07:55:00|1043.7|1038.7|1044.1|1039.1|1044.4|1039.4|1043.7|1038.7|20
1609228800000|2020-12-29 08:00:00|1044|1039|1044.2|1039.2|1045.9|1040.9|1043.8|1038.8|112
1609229100000|2020-12-29 08:05:00|1044.3|1039.3|1045.5|1040.5|1046|1041|1043.8|1038.8|87
1609229400000|2020-12-29 08:10:00|1045.6|1040.6|1045.1|1040.1|1045.7|1040.7|1044.8|1039.8|36
1609229700000|2020-12-29 08:15:00|1045.3|1040.3|1044.5|1039.5|1045.6|1040.6|1044.3|1039.3|24
1609230000000|2020-12-29 08:20:00|1044.4|1039.4|1043.9|1038.9|1044.4|1039.4|1043.8|1038.8|25
1609230300000|2020-12-29 08:25:00|1044|1039|1043.9|1038.9|1044.1|1039.1|1043.9|1038.9|16
1609230600000|2020-12-29 08:30:00|1043.8|1038.8|1043|1038|1043.8|1038.8|1042.1|1037.1|37
1609230900000|2020-12-29 08:35:00|1042.8|1037.8|1042.6|1037.6|1043.3|1038.3|1042.6|1037.6|16
1609231200000|2020-12-29 08:40:00|1042.5|1037.5|1043.3|1038.3|1043.3|1038.3|1042.3|1037.3|12
1609231500000|2020-12-29 08:45:00|1043|1038|1042.2|1037.2|1043.2|1038.2|1041.8|1036.8|50
1609231800000|2020-12-29 08:50:00|1042.1|1037.1|1041.4|1036.4|1042.2|1037.2|1041.1|1036.1|31
1609232100000|2020-12-29 08:55:00|1041.3|1036.3|1039.7|1034.7|1041.8|1036.8|1039.7|1034.7|86
1609232400000|2020-12-29 09:00:00|1039.8|1034.8|1038.9|1033.9|1040|1035|1038.9|1033.9|92
1609232700000|2020-12-29 09:05:00|1039.4|1034.4|1040.5|1035.5|1041.1|1036.1|1039.2|1034.2|82
1609233000000|2020-12-29 09:10:00|1040.6|1035.6|1040.8|1035.8|1041.4|1036.4|1040.4|1035.4|45
1609233300000|2020-12-29 09:15:00|1040.9|1035.9|1041|1036|1041.2|1036.2|1040.4|1035.4|30
1609233600000|2020-12-29 09:20:00|1041.1|1036.1|1042.7|1037.7|1043.4|1038.4|1041|1036|62
1609233900000|2020-12-29 09:25:00|1042.8|1037.8|1042.1|1037.1|1042.9|1037.9|1041.7|1036.7|46
1609234200000|2020-12-29 09:30:00|1042|1037|1043.8|1038.8|1044.1|1039.1|1042|1037|65
1609234500000|2020-12-29 09:35:00|1043.6|1038.6|1043.5|1038.5|1043.6|1038.6|1043.1|1038.1|52
1609234800000|2020-12-29 09:40:00|1043.6|1038.6|1043|1038|1043.6|1038.6|1043|1038|31
1609235100000|2020-12-29 09:45:00|1042.7|1037.7|1044|1039|1044|1039|1042.3|1037.3|41
1609235400000|2020-12-29 09:50:00|1043.7|1038.7|1044.2|1039.2|1044.3|1039.3|1043.6|1038.6|42
1609235700000|2020-12-29 09:55:00|1044.1|1039.1|1044.7|1039.7|1045.2|1040.2|1044.1|1039.1|38
1609236000000|2020-12-29 10:00:00|1044.8|1039.8|1045.3|1040.3|1045.4|1040.4|1043.7|1038.7|100
1609236300000|2020-12-29 10:05:00|1045.4|1040.4|1044.8|1039.8|1045.5|1040.5|1044.5|1039.5|40
1609236600000|2020-12-29 10:10:00|1044.9|1039.9|1046|1041|1046.1|1041.1|1044.9|1039.9|42
1609236900000|2020-12-29 10:15:00|1045.7|1040.7|1044.7|1039.7|1046.1|1041.1|1044.7|1039.7|36
1609237200000|2020-12-29 10:20:00|1044.4|1039.4|1044.6|1039.6|1044.8|1039.8|1044.3|1039.3|19
1609237500000|2020-12-29 10:25:00|1044.5|1039.5|1044.6|1039.6|1045.2|1040.2|1044.1|1039.1|80
1609237800000|2020-12-29 10:30:00|1044.5|1039.5|1044.8|1039.8|1045.8|1040.8|1044|1039|144
1609238100000|2020-12-29 10:35:00|1044.9|1039.9|1044.8|1039.8|1045.5|1040.5|1044.7|1039.7|49
1609238400000|2020-12-29 10:40:00|1044.9|1039.9|1045.2|1040.2|1045.2|1040.2|1044.7|1039.7|34
1609238700000|2020-12-29 10:45:00|1045.3|1040.3|1044.2|1039.2|1045.5|1040.5|1044.2|1039.2|29
1609239000000|2020-12-29 10:50:00|1044.3|1039.3|1044.3|1039.3|1044.5|1039.5|1044.1|1039.1|31
1609239300000|2020-12-29 10:55:00|1044.1|1039.1|1044|1039|1044.2|1039.2|1043.7|1038.7|27
1609239600000|2020-12-29 11:00:00|1043.9|1038.9|1044.2|1039.2|1044.8|1039.8|1043.8|1038.8|33
1609239900000|2020-12-29 11:05:00|1044.3|1039.3|1044.6|1039.6|1044.8|1039.8|1044.2|1039.2|42
1609240200000|2020-12-29 11:10:00|1044.7|1039.7|1045|1040|1045|1040|1044.3|1039.3|25
1609240500000|2020-12-29 11:15:00|1045.2|1040.2|1044.7|1039.7|1045.8|1040.8|1044.4|1039.4|80
1609240800000|2020-12-29 11:20:00|1044.6|1039.6|1043.6|1038.6|1044.7|1039.7|1043.4|1038.4|22
1609241100000|2020-12-29 11:25:00|1043.5|1038.5|1042.3|1037.3|1043.5|1038.5|1042.1|1037.1|38
1609241400000|2020-12-29 11:30:00|1042.2|1037.2|1042|1037|1042.5|1037.5|1041.6|1036.6|38
1609241700000|2020-12-29 11:35:00|1042.1|1037.1|1042.9|1037.9|1043.3|1038.3|1042.1|1037.1|34
1609242000000|2020-12-29 11:40:00|1043|1038|1042.5|1037.5|1043.2|1038.2|1042.2|1037.2|24
1609242300000|2020-12-29 11:45:00|1042.4|1037.4|1041.5|1036.5|1042.4|1037.4|1040.7|1035.7|74
1609242600000|2020-12-29 11:50:00|1041.6|1036.6|1041.8|1036.8|1041.9|1036.9|1041|1036|41
1609242900000|2020-12-29 11:55:00|1041.9|1036.9|1041.5|1036.5|1042.6|1037.6|1041.3|1036.3|32
1609243200000|2020-12-29 12:00:00|1041.4|1036.4|1043.4|1038.4|1043.7|1038.7|1040.6|1035.6|65
1609243500000|2020-12-29 12:05:00|1043.6|1038.6|1043.5|1038.5|1044.6|1039.6|1043.5|1038.5|50
1609243800000|2020-12-29 12:10:00|1043.6|1038.6|1043.1|1038.1|1043.7|1038.7|1043.1|1038.1|24
1609244100000|2020-12-29 12:15:00|1043.2|1038.2|1042.7|1037.7|1043.3|1038.3|1042.6|1037.6|16
1609244400000|2020-12-29 12:20:00|1042.8|1037.8|1043.1|1038.1|1044.2|1039.2|1042.8|1037.8|29
1609244700000|2020-12-29 12:25:00|1043|1038|1042.2|1037.2|1043.1|1038.1|1042|1037|42
1609245000000|2020-12-29 12:30:00|1042.1|1037.1|1043.5|1038.5|1043.5|1038.5|1042.1|1037.1|69
1609245300000|2020-12-29 12:35:00|1043.8|1038.8|1044|1039|1044.3|1039.3|1043.3|1038.3|37
1609245600000|2020-12-29 12:40:00|1044.1|1039.1|1044.4|1039.4|1044.5|1039.5|1043.9|1038.9|37
1609245900000|2020-12-29 12:45:00|1044.5|1039.5|1044.4|1039.4|1044.5|1039.5|1044.1|1039.1|12
1609246200000|2020-12-29 12:50:00|1044|1039|1043.1|1038.1|1044|1039|1042.4|1037.4|21
1609246500000|2020-12-29 12:55:00|1043|1038|1043.9|1038.9|1044.1|1039.1|1042.3|1037.3|24
1609246800000|2020-12-29 13:00:00|1043.8|1038.8|1043.6|1038.6|1045.8|1040.8|1043.4|1038.4|117
1609247100000|2020-12-29 13:05:00|1043.7|1038.7|1042.9|1037.9|1043.9|1038.9|1042.6|1037.6|51
1609247400000|2020-12-29 13:10:00|1043|1038|1044.2|1039.2|1044.2|1039.2|1042.9|1037.9|74
1609247700000|2020-12-29 13:15:00|1044.3|1039.3|1045.5|1040.5|1046|1041|1043.9|1038.9|98
1609248000000|2020-12-29 13:20:00|1045.6|1040.6|1044.9|1039.9|1045.9|1040.9|1044.3|1039.3|159
1609248300000|2020-12-29 13:25:00|1045|1040|1044.3|1039.3|1045.7|1040.7|1044.3|1039.3|71
1609248600000|2020-12-29 13:30:00|1044.4|1039.4|1043.7|1038.7|1044.5|1039.5|1043.7|1038.7|94
1609248900000|2020-12-29 13:35:00|1043.6|1038.6|1041.9|1036.9|1043.8|1038.8|1041.4|1036.4|94
1609249200000|2020-12-29 13:40:00|1042|1037|1041.6|1036.6|1042.1|1037.1|1040.9|1035.9|112
1609249500000|2020-12-29 13:45:00|1041.5|1036.5|1042.3|1037.3|1042.8|1037.8|1041.3|1036.3|75
1609249800000|2020-12-29 13:50:00|1042.4|1037.4|1043.5|1038.5|1043.8|1038.8|1042.4|1037.4|53
1609250100000|2020-12-29 13:55:00|1043.6|1038.6|1042|1037|1044.4|1039.4|1042|1037|48
1609250400000|2020-12-29 14:00:00|1041.9|1036.9|1044.3|1039.3|1044.7|1039.7|1041.4|1036.4|77
1609250700000|2020-12-29 14:05:00|1044.6|1039.6|1043.5|1038.5|1044.6|1039.6|1042.4|1037.4|73
1609251000000|2020-12-29 14:10:00|1043.6|1038.6|1044.7|1039.7|1045.3|1040.3|1043.6|1038.6|71
1609251300000|2020-12-29 14:15:00|1044.9|1039.9|1045.9|1040.9|1046.6|1041.6|1044.4|1039.4|69
1609251600000|2020-12-29 14:20:00|1045.8|1040.8|1046.5|1041.5|1046.8|1041.8|1044.6|1039.6|175
1609251900000|2020-12-29 14:25:00|1046.4|1041.4|1046.3|1041.3|1047.1|1042.1|1045.7|1040.7|87
1609252200000|2020-12-29 14:30:00|1046.2|1041.2|1047.2|1042.2|1047.6|1042.6|1045.2|1040.2|243
1609252500000|2020-12-29 14:35:00|1047.1|1042.1|1048|1043|1049.1|1044.1|1046.1|1041.1|190
1609252800000|2020-12-29 14:40:00|1048.1|1043.1|1053.1|1048.1|1053.2|1048.2|1048|1043|285
1609253100000|2020-12-29 14:45:00|1053.3|1048.3|1053.6|1048.6|1057.7|1052.7|1053.1|1048.1|263
1609253400000|2020-12-29 14:50:00|1053.7|1048.7|1054.7|1049.7|1055.7|1050.7|1053.6|1048.6|202
1609253700000|2020-12-29 14:55:00|1054.6|1049.6|1051.7|1046.7|1054.7|1049.7|1049.8|1044.8|148
1609254000000|2020-12-29 15:00:00|1051.8|1046.8|1049.9|1044.9|1051.8|1046.8|1048.2|1043.2|147
1609254300000|2020-12-29 15:05:00|1049.3|1044.3|1050.2|1045.2|1050.7|1045.7|1048.5|1043.5|78
1609254600000|2020-12-29 15:10:00|1050|1045|1044.5|1039.5|1050|1045|1044.4|1039.4|199
1609254900000|2020-12-29 15:15:00|1044.4|1039.4|1048.1|1043.1|1048.1|1043.1|1043.3|1038.3|155
1609255200000|2020-12-29 15:20:00|1048|1043|1050.7|1045.7|1051.2|1046.2|1047.8|1042.8|89
1609255500000|2020-12-29 15:25:00|1050.8|1045.8|1052.1|1047.1|1052.2|1047.2|1049.5|1044.5|63
1609255800000|2020-12-29 15:30:00|1052|1047|1053.5|1048.5|1053.8|1048.8|1050.9|1045.9|203
1609256100000|2020-12-29 15:35:00|1053.6|1048.6|1055.2|1050.2|1056.6|1051.6|1053.6|1048.6|155
1609256400000|2020-12-29 15:40:00|1055.3|1050.3|1054.3|1049.3|1055.4|1050.4|1053.2|1048.2|136
1609256700000|2020-12-29 15:45:00|1054.2|1049.2|1051.1|1046.1|1054.8|1049.8|1049.5|1044.5|138
1609257000000|2020-12-29 15:50:00|1051.2|1046.2|1050.8|1045.8|1051.8|1046.8|1049.7|1044.7|121
1609257300000|2020-12-29 15:55:00|1050.9|1045.9|1053.3|1048.3|1053.4|1048.4|1049.7|1044.7|117
1609257600000|2020-12-29 16:00:00|1053.2|1048.2|1054.3|1049.3|1054.8|1049.8|1053|1048|78
1609257900000|2020-12-29 16:05:00|1054.2|1049.2|1055.4|1050.4|1055.6|1050.6|1054.1|1049.1|116
1609258200000|2020-12-29 16:10:00|1055.3|1050.3|1057.1|1052.1|1057.7|1052.7|1055|1050|111
1609258500000|2020-12-29 16:15:00|1057.2|1052.2|1055.7|1050.7|1058.2|1053.2|1055.2|1050.2|104
1609258800000|2020-12-29 16:20:00|1055.6|1050.6|1056.5|1051.5|1057.1|1052.1|1055.4|1050.4|108
1609259100000|2020-12-29 16:25:00|1056.4|1051.4|1058.1|1053.1|1058.3|1053.3|1056.4|1051.4|56
1609259400000|2020-12-29 16:30:00|1058|1053|1060.2|1055.2|1061.2|1056.2|1057.9|1052.9|123
1609259700000|2020-12-29 16:35:00|1058.6|1053.6|1069.7|1060.4|1069.7|1060.4|1058.4|1053.4|148
1609260000000|2020-12-29 16:40:00|1069.8|1060.5|1064.3|1059.3|1071.9|1063.2|1064.3|1059.3|203
1609260300000|2020-12-29 16:45:00|1064.2|1059.2|1063.5|1058.5|1065.1|1060.1|1062.3|1057.3|92
1609260600000|2020-12-29 16:50:00|1063.6|1058.6|1062.3|1057.3|1063.8|1058.8|1061.9|1056.9|68
1609260900000|2020-12-29 16:55:00|1062.4|1057.4|1061.5|1056.5|1063.6|1058.6|1061.2|1056.2|111
1609261200000|2020-12-29 17:00:00|1061.6|1056.6|1062.9|1057.9|1063.1|1058.1|1061.3|1056.3|113
1609261500000|2020-12-29 17:05:00|1062.7|1057.7|1061.8|1056.8|1063.2|1058.2|1061.4|1056.4|75
1609261800000|2020-12-29 17:10:00|1061.9|1056.9|1059.9|1054.9|1062|1057|1059.9|1054.9|92
1609262100000|2020-12-29 17:15:00|1059.8|1054.8|1059.3|1054.3|1061|1056|1059.3|1054.3|48
1609262400000|2020-12-29 17:20:00|1059.4|1054.4|1058.1|1053.1|1059.8|1054.8|1058|1053|67
1609262700000|2020-12-29 17:25:00|1058|1053|1059|1054|1059.3|1054.3|1057.9|1052.9|76
1609263000000|2020-12-29 17:30:00|1058.9|1053.9|1058.9|1053.9|1060|1055|1058.4|1053.4|109
1609263300000|2020-12-29 17:35:00|1059|1054|1059.5|1054.5|1060.1|1055.1|1058.5|1053.5|41
1609263600000|2020-12-29 17:40:00|1059.6|1054.6|1058.9|1053.9|1060.7|1055.7|1058.8|1053.8|72
1609263900000|2020-12-29 17:45:00|1059|1054|1057.5|1052.5|1059.3|1054.3|1057.4|1052.4|102
1609264200000|2020-12-29 17:50:00|1057.4|1052.4|1054.3|1049.3|1057.4|1052.4|1053.9|1048.9|73
1609264500000|2020-12-29 17:55:00|1054.4|1049.4|1055.7|1050.7|1055.9|1050.9|1053.7|1048.7|71
1609264800000|2020-12-29 18:00:00|1056|1051|1056.6|1051.6|1057.8|1052.8|1055.4|1050.4|185
1609265100000|2020-12-29 18:05:00|1056.5|1051.5|1055.3|1050.3|1056.5|1051.5|1054.2|1049.2|64
1609265400000|2020-12-29 18:10:00|1055.5|1050.5|1054.3|1049.3|1055.9|1050.9|1053.9|1048.9|37
1609265700000|2020-12-29 18:15:00|1054.2|1049.2|1053.9|1048.9|1054.4|1049.4|1053.3|1048.3|76
1609266000000|2020-12-29 18:20:00|1053.8|1048.8|1054.5|1049.5|1054.5|1049.5|1053.5|1048.5|68
1609266300000|2020-12-29 18:25:00|1054.6|1049.6|1055.4|1050.4|1055.5|1050.5|1054.4|1049.4|37
1609266600000|2020-12-29 18:30:00|1055.5|1050.5|1054.4|1049.4|1055.5|1050.5|1053.9|1048.9|39
1609266900000|2020-12-29 18:35:00|1054.3|1049.3|1053.9|1048.9|1054.3|1049.3|1053.7|1048.7|28
1609267200000|2020-12-29 18:40:00|1053.8|1048.8|1053.7|1048.7|1054|1049|1053.4|1048.4|16
1609267500000|2020-12-29 18:45:00|1053.9|1048.9|1054.4|1049.4|1054.9|1049.9|1053.7|1048.7|60
1609267800000|2020-12-29 18:50:00|1054.3|1049.3|1054.4|1049.4|1054.9|1049.9|1054.3|1049.3|19
1609268100000|2020-12-29 18:55:00|1054.3|1049.3|1054.4|1049.4|1054.5|1049.5|1054.3|1049.3|30
1609268400000|2020-12-29 19:00:00|1054.1|1049.1|1053.9|1048.9|1054.3|1049.3|1053.9|1048.9|22
1609268700000|2020-12-29 19:05:00|1054|1049|1054.5|1049.5|1054.7|1049.7|1053.9|1048.9|31
1609269000000|2020-12-29 19:10:00|1054.4|1049.4|1054.4|1049.4|1054.7|1049.7|1054.4|1049.4|23
1609269300000|2020-12-29 19:15:00|1054.3|1049.3|1054.4|1049.4|1054.6|1049.6|1054.1|1049.1|12
1609269600000|2020-12-29 19:20:00|1054.3|1049.3|1054.6|1049.6|1054.6|1049.6|1054.2|1049.2|5
1609269900000|2020-12-29 19:25:00|1054.7|1049.7|1055.7|1050.7|1055.9|1050.9|1054.7|1049.7|15
1609270200000|2020-12-29 19:30:00|1055.9|1050.9|1056.9|1051.9|1058.2|1053.2|1055.9|1050.9|41
1609270500000|2020-12-29 19:35:00|1057|1052|1056.9|1051.9|1057|1052|1055.9|1050.9|37
1609270800000|2020-12-29 19:40:00|1056.8|1051.8|1056.1|1051.1|1056.9|1051.9|1056|1051|13
1609271100000|2020-12-29 19:45:00|1056.2|1051.2|1056.6|1051.6|1057.4|1052.4|1056.2|1051.2|35
1609271400000|2020-12-29 19:50:00|1056.5|1051.5|1057.3|1052.3|1057.8|1052.8|1056.3|1051.3|41
1609271700000|2020-12-29 19:55:00|1057.2|1052.2|1057.7|1052.7|1057.9|1052.9|1057.2|1052.2|55
1609272000000|2020-12-29 20:00:00|1057.8|1052.8|1057.3|1052.3|1057.9|1052.9|1057|1052|54
1609272300000|2020-12-29 20:05:00|1057.4|1052.4|1057.3|1052.3|1057.8|1052.8|1057.2|1052.2|54
1609272600000|2020-12-29 20:10:00|1057.4|1052.4|1057.6|1052.6|1058|1053|1057.3|1052.3|19
1609272900000|2020-12-29 20:15:00|1057.7|1052.7|1057.9|1052.9|1058.2|1053.2|1057.4|1052.4|25
1609273200000|2020-12-29 20:20:00|1057.8|1052.8|1057.8|1052.8|1057.9|1052.9|1057.5|1052.5|13
1609273500000|2020-12-29 20:25:00|1057.7|1052.7|1057.8|1052.8|1058.1|1053.1|1057.5|1052.5|11
1609273800000|2020-12-29 20:30:00|1057.9|1052.9|1057.5|1052.5|1058|1053|1057.4|1052.4|25
1609274100000|2020-12-29 20:35:00|1057.6|1052.6|1057.5|1052.5|1057.8|1052.8|1057.4|1052.4|28
1609274400000|2020-12-29 20:40:00|1057.6|1052.6|1057.8|1052.8|1058|1053|1057.4|1052.4|11
1609274700000|2020-12-29 20:45:00|1057.9|1052.9|1058.6|1053.6|1058.7|1053.7|1057.8|1052.8|23
1609275000000|2020-12-29 20:50:00|1058.7|1053.7|1058.5|1053.5|1058.8|1053.8|1058.4|1053.4|26
1609275300000|2020-12-29 20:55:00|1058.6|1053.6|1057.8|1052.8|1058.6|1053.6|1057.7|1052.7|58
1609275600000|2020-12-29 21:00:00|1057.5|1052.5|1057.8|1052.8|1058.4|1053.4|1057.5|1052.5|25
1609275900000|2020-12-29 21:05:00|1057.7|1052.7|1057.2|1052.2|1058.4|1053.4|1057|1052|34
1609276200000|2020-12-29 21:10:00|1057.3|1052.3|1057.1|1052.1|1057.3|1052.3|1057.1|1052.1|7
1609276500000|2020-12-29 21:15:00|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.1|1052.1|3
1609276800000|2020-12-29 21:20:00|1057.6|1052.6|1057.8|1052.8|1057.9|1052.9|1057.4|1052.4|10
1609277100000|2020-12-29 21:25:00|1058|1053|1057.9|1052.9|1058|1053|1057.7|1052.7|12
1609277400000|2020-12-29 21:30:00|1058|1053|1057.7|1052.7|1058.1|1053.1|1057.5|1052.5|14
1609277700000|2020-12-29 21:35:00|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1057.8|1052.8|1
1609278000000|2020-12-29 21:40:00|1057.7|1052.7|1057.7|1052.7|1057.8|1052.8|1057.4|1052.4|12
1609278300000|2020-12-29 21:45:00|1057.8|1052.8|1056.2|1051.2|1057.8|1052.8|1055.8|1050.8|21
1609278600000|2020-12-29 21:50:00|1056.1|1051.1|1058.2|1049.4|1058.4|1051.2|1055.5|1049.2|7
1609278900000|2020-12-29 21:55:00|1058.3|1049.5|1061.9|1045.5|1062.6|1050.2|1058.2|1045.5|52
1609282800000|2020-12-29 23:00:00|1062|1044|1055.5|1050.5|1063.7|1051.1|1055.5|1043.9|26
1609283100000|2020-12-29 23:05:00|1055.6|1050.6|1056.9|1051.9|1057.2|1052.2|1055.3|1050.3|59
1609283400000|2020-12-29 23:10:00|1056.8|1051.8|1057.2|1052.2|1057.2|1052.2|1056.8|1051.8|28
1609283700000|2020-12-29 23:15:00|1057.1|1052.1|1057|1052|1057.2|1052.2|1056.7|1051.7|19
1609284000000|2020-12-29 23:20:00|1057.1|1052.1|1056.8|1051.8|1057.7|1052.7|1056.6|1051.6|20
1609284300000|2020-12-29 23:25:00|1057.1|1052.1|1056.9|1051.9|1057.4|1052.4|1056.8|1051.8|15
1609284600000|2020-12-29 23:30:00|1056.8|1051.8|1055.9|1050.9|1057|1052|1055.6|1050.6|15
1609284900000|2020-12-29 23:35:00|1056|1051|1055.8|1050.8|1056.2|1051.2|1055.7|1050.7|25
1609285200000|2020-12-29 23:40:00|1055.7|1050.7|1055.9|1050.9|1056.1|1051.1|1055.6|1050.6|10
1609285500000|2020-12-29 23:45:00|1056|1051|1056|1051|1056.2|1051.2|1055.7|1050.7|14
1609285800000|2020-12-29 23:50:00|1055.9|1050.9|1056.1|1051.1|1056.3|1051.3|1055.6|1050.6|23
1609286100000|2020-12-29 23:55:00|1055.9|1050.9|1056.1|1051.1|1056.3|1051.3|1055.8|1050.8|23
1609286400000|2020-12-30 00:00:00|1055.9|1050.9|1055.1|1050.1|1055.9|1050.9|1054.9|1049.9|54
1609286700000|2020-12-30 00:05:00|1055|1050|1055.8|1050.8|1056.1|1051.1|1054.9|1049.9|32
1609287000000|2020-12-30 00:10:00|1055.9|1050.9|1055.4|1050.4|1056.2|1051.2|1055.4|1050.4|34
1609287300000|2020-12-30 00:15:00|1055.3|1050.3|1055.9|1050.9|1056.2|1051.2|1055.3|1050.3|44
1609287600000|2020-12-30 00:20:00|1055.8|1050.8|1056.5|1051.5|1057|1052|1055.7|1050.7|50
1609287900000|2020-12-30 00:25:00|1056.4|1051.4|1057|1052|1057.1|1052.1|1056.3|1051.3|30
1609288200000|2020-12-30 00:30:00|1057.1|1052.1|1057.3|1052.3|1057.5|1052.5|1057.1|1052.1|20
1609288500000|2020-12-30 00:35:00|1057.2|1052.2|1058.7|1053.7|1059.1|1054.1|1057.1|1052.1|32
1609288800000|2020-12-30 00:40:00|1058.6|1053.6|1058|1053|1059.2|1054.2|1058|1053|36
1609289100000|2020-12-30 00:45:00|1058.1|1053.1|1059.9|1054.9|1060.4|1055.4|1057.5|1052.5|86
1609289400000|2020-12-30 00:50:00|1060.3|1055.3|1063.4|1058.4|1063.7|1058.7|1060.3|1055.3|93
1609289700000|2020-12-30 00:55:00|1063.6|1058.6|1065.2|1055.8|1065.5|1059.2|1061.6|1055.6|82
1609290000000|2020-12-30 01:00:00|1065.1|1055.7|1061.6|1056.6|1065.6|1056.9|1060.8|1053.7|268
1609290300000|2020-12-30 01:05:00|1061.5|1056.5|1063.1|1058.1|1064.3|1059.3|1060.9|1055.9|129
1609290600000|2020-12-30 01:10:00|1063|1058|1064.8|1059.8|1066.3|1060.2|1063|1057|153
1609290900000|2020-12-30 01:15:00|1064.7|1059.7|1063.8|1058.8|1065.2|1060.2|1063.6|1058.6|109
1609291200000|2020-12-30 01:20:00|1064.1|1059.1|1065.2|1060.2|1065.5|1060.5|1063.9|1058.9|126
1609291500000|2020-12-30 01:25:00|1065|1060|1064.5|1059.5|1065.2|1060.2|1064.3|1059.3|83
1609291800000|2020-12-30 01:30:00|1064.4|1059.4|1065.4|1060.4|1065.7|1060.7|1064.3|1059.3|108
1609292100000|2020-12-30 01:35:00|1065.3|1060.3|1067.4|1062.4|1067.5|1062.5|1064.9|1059.9|128
1609292400000|2020-12-30 01:40:00|1067|1062|1066.7|1061.7|1067.8|1062.8|1066.3|1061.3|110
1609292700000|2020-12-30 01:45:00|1066.8|1061.8|1067|1062|1067.4|1062.4|1066.4|1061.4|130
1609293000000|2020-12-30 01:50:00|1066.9|1061.9|1067.5|1062.5|1067.7|1062.7|1066.6|1061.6|65
1609293300000|2020-12-30 01:55:00|1067.4|1062.4|1066.7|1061.7|1067.5|1062.5|1066.5|1061.5|106
1609293600000|2020-12-30 02:00:00|1066.8|1061.8|1066.9|1061.9|1067.5|1062.5|1066.7|1061.7|93
1609293900000|2020-12-30 02:05:00|1067.2|1062.2|1068.1|1063.1|1068.1|1063.1|1067|1062|49
1609294200000|2020-12-30 02:10:00|1068.2|1063.2|1067.5|1062.5|1068.3|1063.3|1067.1|1062.1|56
1609294500000|2020-12-30 02:15:00|1067.6|1062.6|1068.5|1063.5|1068.7|1063.7|1067.5|1062.5|71
1609294800000|2020-12-30 02:20:00|1068.6|1063.6|1067.8|1062.8|1068.7|1063.7|1067|1062|46
1609295100000|2020-12-30 02:25:00|1067.9|1062.9|1067.6|1062.6|1068.1|1063.1|1067.5|1062.5|36
1609295400000|2020-12-30 02:30:00|1067.7|1062.7|1067.3|1062.3|1068.6|1063.6|1067.1|1062.1|67
1609295700000|2020-12-30 02:35:00|1067.4|1062.4|1067.2|1062.2|1067.5|1062.5|1066.6|1061.6|68
1609296000000|2020-12-30 02:40:00|1067.3|1062.3|1066.1|1061.1|1067.3|1062.3|1065.8|1060.8|77
1609296300000|2020-12-30 02:45:00|1065.9|1060.9|1066.3|1061.3|1066.8|1061.8|1065.6|1060.6|75
1609296600000|2020-12-30 02:50:00|1066.4|1061.4|1066.8|1061.8|1066.9|1061.9|1065.9|1060.9|65
1609296900000|2020-12-30 02:55:00|1067|1062|1066.6|1061.6|1067.3|1062.3|1066.3|1061.3|57
1609297200000|2020-12-30 03:00:00|1066.7|1061.7|1066.8|1061.8|1067.7|1062.7|1066.6|1061.6|73
1609297500000|2020-12-30 03:05:00|1066.6|1061.6|1067.1|1062.1|1067.6|1062.6|1066.6|1061.6|79
1609297800000|2020-12-30 03:10:00|1067.2|1062.2|1066.2|1061.2|1067.6|1062.6|1065.9|1060.9|71
1609298100000|2020-12-30 03:15:00|1066.3|1061.3|1066.1|1061.1|1066.5|1061.5|1065.9|1060.9|37
1609298400000|2020-12-30 03:20:00|1066.7|1061.7|1066.3|1061.3|1067.1|1062.1|1066|1061|65
1609298700000|2020-12-30 03:25:00|1066.4|1061.4|1065.8|1060.8|1066.6|1061.6|1065.4|1060.4|81
1609299000000|2020-12-30 03:30:00|1065.9|1060.9|1064.5|1059.5|1065.9|1060.9|1064.5|1059.5|89
1609299300000|2020-12-30 03:35:00|1064.4|1059.4|1065|1060|1065.1|1060.1|1064.4|1059.4|36
1609299600000|2020-12-30 03:40:00|1064.9|1059.9|1065.2|1060.2|1065.3|1060.3|1064.5|1059.5|39
1609299900000|2020-12-30 03:45:00|1065.1|1060.1|1064.2|1059.2|1065.2|1060.2|1064.1|1059.1|36
1609300200000|2020-12-30 03:50:00|1064.1|1059.1|1064.7|1059.7|1064.7|1059.7|1064.1|1059.1|27
1609300500000|2020-12-30 03:55:00|1064.6|1059.6|1064.7|1059.7|1065.1|1060.1|1064.4|1059.4|79
1609300800000|2020-12-30 04:00:00|1064.8|1059.8|1064.8|1059.8|1065.2|1060.2|1064.6|1059.6|50
1609301100000|2020-12-30 04:05:00|1064.9|1059.9|1065.3|1060.3|1065.5|1060.5|1064.8|1059.8|25
1609301400000|2020-12-30 04:10:00|1065.4|1060.4|1065.3|1060.3|1065.7|1060.7|1065.3|1060.3|37
1609301700000|2020-12-30 04:15:00|1065.8|1060.8|1065.8|1060.8|1066|1061|1065.6|1060.6|19
1609302000000|2020-12-30 04:20:00|1065.9|1060.9|1065.2|1060.2|1066|1061|1064.9|1059.9|29
1609302300000|2020-12-30 04:25:00|1065.5|1060.5|1065|1060|1065.8|1060.8|1064.6|1059.6|47
1609302600000|2020-12-30 04:30:00|1065.1|1060.1|1065.6|1060.6|1065.6|1060.6|1065|1060|20
1609302900000|2020-12-30 04:35:00|1065.7|1060.7|1065.2|1060.2|1065.8|1060.8|1065.1|1060.1|25
1609303200000|2020-12-30 04:40:00|1065.1|1060.1|1065.3|1060.3|1065.3|1060.3|1064.9|1059.9|18
1609303500000|2020-12-30 04:45:00|1065.4|1060.4|1066|1061|1066|1061|1065.3|1060.3|16
1609303800000|2020-12-30 04:50:00|1065.9|1060.9|1065.8|1060.8|1065.9|1060.9|1065.4|1060.4|29
1609304100000|2020-12-30 04:55:00|1065.7|1060.7|1065.2|1060.2|1065.8|1060.8|1065.1|1060.1|25
1609304400000|2020-12-30 05:00:00|1065.1|1060.1|1065.8|1060.8|1065.9|1060.9|1064.8|1059.8|31
1609304700000|2020-12-30 05:05:00|1065.9|1060.9|1066|1061|1066.1|1061.1|1065.6|1060.6|18
1609305000000|2020-12-30 05:10:00|1066.1|1061.1|1066.1|1061.1|1066.3|1061.3|1065.9|1060.9|26
1609305300000|2020-12-30 05:15:00|1066|1061|1066|1061|1066.1|1061.1|1065.9|1060.9|25
1609305600000|2020-12-30 05:20:00|1065.9|1060.9|1064.8|1059.8|1066|1061|1064.8|1059.8|19
1609305900000|2020-12-30 05:25:00|1064.7|1059.7|1064.9|1059.9|1065.1|1060.1|1064.2|1059.2|33
1609306200000|2020-12-30 05:30:00|1065|1060|1063.6|1058.6|1065.3|1060.3|1063.5|1058.5|115
1609306500000|2020-12-30 05:35:00|1063.7|1058.7|1063.5|1058.5|1064.2|1059.2|1063.4|1058.4|96
1609306800000|2020-12-30 05:40:00|1063.6|1058.6|1061.2|1056.2|1063.7|1058.7|1060.4|1055.4|95
1609307100000|2020-12-30 05:45:00|1061.3|1056.3|1061|1056|1061.5|1056.5|1060.9|1055.9|44
1609307400000|2020-12-30 05:50:00|1061.1|1056.1|1062.4|1057.4|1062.7|1057.7|1061|1056|66
1609307700000|2020-12-30 05:55:00|1062.6|1057.6|1061.4|1056.4|1062.8|1057.8|1060.8|1055.8|108
1609308000000|2020-12-30 06:00:00|1061.6|1056.6|1061.3|1056.3|1061.9|1056.9|1061|1056|110
1609308300000|2020-12-30 06:05:00|1061.2|1056.2|1061.6|1056.6|1061.8|1056.8|1061|1056|110
1609308600000|2020-12-30 06:10:00|1061.5|1056.5|1061.7|1056.7|1061.7|1056.7|1060.9|1055.9|93
1609308900000|2020-12-30 06:15:00|1061.8|1056.8|1059.1|1054.1|1061.8|1056.8|1059.1|1054.1|59
1609309200000|2020-12-30 06:20:00|1059.2|1054.2|1059|1054|1059.6|1054.6|1058.8|1053.8|56
1609309500000|2020-12-30 06:25:00|1059.1|1054.1|1059.6|1054.6|1060.3|1055.3|1059.1|1054.1|55
1609309800000|2020-12-30 06:30:00|1059.4|1054.4|1061.5|1056.5|1061.7|1056.7|1059.3|1054.3|58
1609310100000|2020-12-30 06:35:00|1061.6|1056.6|1062.3|1057.3|1062.4|1057.4|1061.5|1056.5|51
1609310400000|2020-12-30 06:40:00|1062.4|1057.4|1064|1059|1064|1059|1062.3|1057.3|52
1609310700000|2020-12-30 06:45:00|1064.1|1059.1|1063.6|1058.6|1064.6|1059.6|1063.5|1058.5|46
1609311000000|2020-12-30 06:50:00|1063.5|1058.5|1063.7|1058.7|1063.8|1058.8|1063.3|1058.3|49
1609311300000|2020-12-30 06:55:00|1063.6|1058.6|1063.3|1058.3|1064.5|1059.5|1062.1|1057.1|58
1609311600000|2020-12-30 07:00:00|1063.2|1058.2|1065.5|1060.5|1065.5|1060.5|1062.1|1057.1|56
1609311900000|2020-12-30 07:05:00|1065.4|1060.4|1064.3|1059.3|1065.5|1060.5|1063.5|1058.5|29
1609312200000|2020-12-30 07:10:00|1064.6|1059.6|1063.5|1058.5|1064.7|1059.7|1063.5|1058.5|29
1609312500000|2020-12-30 07:15:00|1063.3|1058.3|1063.8|1058.8|1065.1|1060.1|1063.3|1058.3|70
1609312800000|2020-12-30 07:20:00|1063.9|1058.9|1063.1|1058.1|1063.9|1058.9|1062.8|1057.8|71
1609313100000|2020-12-30 07:25:00|1063|1058|1064|1059|1064|1059|1062.3|1057.3|63
1609313400000|2020-12-30 07:30:00|1064.2|1059.2|1063.7|1058.7|1064.9|1059.9|1062.8|1057.8|113
1609313700000|2020-12-30 07:35:00|1063.8|1058.8|1063.5|1058.5|1063.9|1058.9|1063|1058|61
1609314000000|2020-12-30 07:40:00|1063.7|1058.7|1062.8|1057.8|1064.2|1059.2|1062.4|1057.4|69
1609314300000|2020-12-30 07:45:00|1062.7|1057.7|1061.9|1056.9|1063.1|1058.1|1061.6|1056.6|53
1609314600000|2020-12-30 07:50:00|1061.8|1056.8|1061.1|1056.1|1062.4|1057.4|1061.1|1056.1|57
1609314900000|2020-12-30 07:55:00|1061.6|1056.6|1062|1057|1062.2|1057.2|1061.5|1056.5|54
1609315200000|2020-12-30 08:00:00|1062.1|1057.1|1063|1058|1063.4|1058.4|1061.8|1056.8|102
1609315500000|2020-12-30 08:05:00|1062.9|1057.9|1062.4|1057.4|1064.3|1059.3|1062.4|1057.4|109
1609315800000|2020-12-30 08:10:00|1062.3|1057.3|1064.5|1059.5|1064.8|1059.8|1061.8|1056.8|120
1609316100000|2020-12-30 08:15:00|1064.4|1059.4|1063.7|1058.7|1064.5|1059.5|1063.2|1058.2|80
1609316400000|2020-12-30 08:20:00|1063.6|1058.6|1062|1057|1063.9|1058.9|1061.1|1056.1|92
1609316700000|2020-12-30 08:25:00|1062.1|1057.1|1061.6|1056.6|1063.7|1058.7|1061.4|1056.4|90
1609317000000|2020-12-30 08:30:00|1061.7|1056.7|1060.7|1055.7|1062.1|1057.1|1060.5|1055.5|74
1609317300000|2020-12-30 08:35:00|1060.6|1055.6|1062.2|1057.2|1063.2|1058.2|1060.6|1055.6|84
1609317600000|2020-12-30 08:40:00|1062.1|1057.1|1061.7|1056.7|1062.3|1057.3|1060.6|1055.6|66
1609317900000|2020-12-30 08:45:00|1061.6|1056.6|1062.3|1057.3|1062.9|1057.9|1061.2|1056.2|80
1609318200000|2020-12-30 08:50:00|1062.4|1057.4|1059.8|1054.8|1062.7|1057.7|1059.7|1054.7|75
1609318500000|2020-12-30 08:55:00|1059.9|1054.9|1062|1057|1062|1057|1059.8|1054.8|69
1609318800000|2020-12-30 09:00:00|1061.7|1056.7|1062.7|1057.7|1063.1|1058.1|1061.3|1056.3|82
1609319100000|2020-12-30 09:05:00|1062.6|1057.6|1065.9|1060.9|1066|1061|1062.2|1057.2|126
1609319400000|2020-12-30 09:10:00|1066|1061|1064|1059|1066.1|1061.1|1064|1059|71
1609319700000|2020-12-30 09:15:00|1063.9|1058.9|1064.5|1059.5|1064.8|1059.8|1063.8|1058.8|91
1609320000000|2020-12-30 09:20:00|1064.3|1059.3|1063.8|1058.8|1064.7|1059.7|1063.8|1058.8|56
1609320300000|2020-12-30 09:25:00|1063.9|1058.9|1064.5|1059.5|1065.1|1060.1|1063.8|1058.8|67
1609320600000|2020-12-30 09:30:00|1064.3|1059.3|1064.3|1059.3|1064.4|1059.4|1064|1059|74
1609320900000|2020-12-30 09:35:00|1064.1|1059.1|1063.8|1058.8|1064.4|1059.4|1062.3|1057.3|123
1609321200000|2020-12-30 09:40:00|1063.7|1058.7|1063.8|1058.8|1064.1|1059.1|1063|1058|100
1609321500000|2020-12-30 09:45:00|1063.7|1058.7|1063.9|1058.9|1064.8|1059.8|1063|1058|95
1609321800000|2020-12-30 09:50:00|1064|1059|1062.6|1057.6|1064|1059|1062.1|1057.1|69
1609322100000|2020-12-30 09:55:00|1062.5|1057.5|1061.7|1056.7|1062.5|1057.5|1061.2|1056.2|44
1609322400000|2020-12-30 10:00:00|1061.6|1056.6|1062.9|1057.9|1063.8|1058.8|1061.6|1056.6|49
1609322700000|2020-12-30 10:05:00|1062.8|1057.8|1063.8|1058.8|1063.9|1058.9|1062.7|1057.7|63
1609323000000|2020-12-30 10:10:00|1063.7|1058.7|1064.5|1059.5|1064.6|1059.6|1063.6|1058.6|82
1609323300000|2020-12-30 10:15:00|1064.4|1059.4|1063.7|1058.7|1064.4|1059.4|1063.7|1058.7|38
1609323600000|2020-12-30 10:20:00|1063.8|1058.8|1063.4|1058.4|1064|1059|1063.4|1058.4|47
1609323900000|2020-12-30 10:25:00|1063.5|1058.5|1064|1059|1064.7|1059.7|1063.5|1058.5|48
1609324200000|2020-12-30 10:30:00|1064.1|1059.1|1064.1|1059.1|1065|1060|1063.8|1058.8|89
1609324500000|2020-12-30 10:35:00|1064|1059|1065|1060|1065.1|1060.1|1064|1059|28
1609324800000|2020-12-30 10:40:00|1064.9|1059.9|1063.8|1058.8|1065.1|1060.1|1063.6|1058.6|50
1609325100000|2020-12-30 10:45:00|1063.9|1058.9|1063.2|1058.2|1063.9|1058.9|1062.9|1057.9|57
1609325400000|2020-12-30 10:50:00|1063.7|1058.7|1064.8|1059.8|1064.8|1059.8|1063.4|1058.4|43
1609325700000|2020-12-30 10:55:00|1064.9|1059.9|1066.3|1061.3|1067.2|1062.2|1064.6|1059.6|126
1609326000000|2020-12-30 11:00:00|1066.2|1061.2|1065.9|1060.9|1067.4|1062.4|1065.7|1060.7|98
1609326300000|2020-12-30 11:05:00|1066|1061|1065.6|1060.6|1066.4|1061.4|1064.7|1059.7|61
1609326600000|2020-12-30 11:10:00|1065.7|1060.7|1065.3|1060.3|1066.1|1061.1|1065.3|1060.3|61
1609326900000|2020-12-30 11:15:00|1065.1|1060.1|1065.5|1060.5|1066|1061|1065.1|1060.1|64
1609327200000|2020-12-30 11:20:00|1065.3|1060.3|1064.3|1059.3|1066|1061|1064.3|1059.3|80
1609327500000|2020-12-30 11:25:00|1064.1|1059.1|1065.5|1060.5|1065.8|1060.8|1064.1|1059.1|38
1609327800000|2020-12-30 11:30:00|1065.7|1060.7|1066.1|1061.1|1066.5|1061.5|1065.4|1060.4|60
1609328100000|2020-12-30 11:35:00|1065.9|1060.9|1065.9|1060.9|1066.1|1061.1|1065.7|1060.7|27
1609328400000|2020-12-30 11:40:00|1066.1|1061.1|1066.1|1061.1|1066.2|1061.2|1065.4|1060.4|54
1609328700000|2020-12-30 11:45:00|1066.2|1061.2|1066.6|1061.6|1067.4|1062.4|1066.1|1061.1|73
1609329000000|2020-12-30 11:50:00|1066.5|1061.5|1065.4|1060.4|1066.5|1061.5|1064.9|1059.9|64
1609329300000|2020-12-30 11:55:00|1065.6|1060.6|1065.8|1060.8|1065.8|1060.8|1065.2|1060.2|83
1609329600000|2020-12-30 12:00:00|1065.6|1060.6|1065.7|1060.7|1066.2|1061.2|1064.6|1059.6|108
1609329900000|2020-12-30 12:05:00|1065.8|1060.8|1066.2|1061.2|1066.4|1061.4|1065.8|1060.8|78
1609330200000|2020-12-30 12:10:00|1066|1061|1065.5|1060.5|1066.5|1061.5|1065.3|1060.3|47
1609330500000|2020-12-30 12:15:00|1065.4|1060.4|1065.4|1060.4|1066.6|1061.6|1065.4|1060.4|62
1609330800000|2020-12-30 12:20:00|1065.3|1060.3|1065.8|1060.8|1066.3|1061.3|1065|1060|92
1609331100000|2020-12-30 12:25:00|1065.9|1060.9|1065.9|1060.9|1066.9|1061.9|1065.7|1060.7|60
1609331400000|2020-12-30 12:30:00|1066|1061|1065.4|1060.4|1066|1061|1064.7|1059.7|117
1609331700000|2020-12-30 12:35:00|1065.1|1060.1|1064.2|1059.2|1065.5|1060.5|1064.1|1059.1|69
1609332000000|2020-12-30 12:40:00|1064.3|1059.3|1064.9|1059.9|1065.3|1060.3|1063.9|1058.9|42
1609332300000|2020-12-30 12:45:00|1064.8|1059.8|1065.1|1060.1|1065.5|1060.5|1064.2|1059.2|41
1609332600000|2020-12-30 12:50:00|1064.9|1059.9|1064.8|1059.8|1065|1060|1064.5|1059.5|27
1609332900000|2020-12-30 12:55:00|1065.1|1060.1|1065.4|1060.4|1065.8|1060.8|1065|1060|131
1609333200000|2020-12-30 13:00:00|1065.5|1060.5|1065.4|1060.4|1065.7|1060.7|1064.2|1059.2|133
1609333500000|2020-12-30 13:05:00|1065.5|1060.5|1064.5|1059.5|1065.6|1060.6|1062.1|1057.1|214
1609333800000|2020-12-30 13:10:00|1064.6|1059.6|1065.6|1060.6|1065.8|1060.8|1063.9|1058.9|179
1609334100000|2020-12-30 13:15:00|1065.3|1060.3|1069.7|1064.7|1070.2|1065.2|1065.2|1060.2|157
1609334400000|2020-12-30 13:20:00|1069.6|1064.6|1070.4|1065.4|1071.5|1066.5|1068.1|1063.1|189
1609334700000|2020-12-30 13:25:00|1070.2|1065.2|1068.9|1063.9|1071.6|1066.6|1068.7|1063.7|128
1609335000000|2020-12-30 13:30:00|1069.1|1064.1|1070.2|1065.2|1070.4|1065.4|1068.2|1063.2|150
1609335300000|2020-12-30 13:35:00|1070.1|1065.1|1069.2|1064.2|1070.4|1065.4|1068.4|1063.4|133
1609335600000|2020-12-30 13:40:00|1069.1|1064.1|1069.1|1064.1|1069.7|1064.7|1068.3|1063.3|108
1609335900000|2020-12-30 13:45:00|1069|1064|1069|1064|1069.8|1064.8|1068.6|1063.6|126
1609336200000|2020-12-30 13:50:00|1069.1|1064.1|1070.2|1065.2|1070.3|1065.3|1069|1064|152
1609336500000|2020-12-30 13:55:00|1070.3|1065.3|1070.2|1065.2|1072.1|1067.1|1070|1065|127
1609336800000|2020-12-30 14:00:00|1070.4|1065.4|1071.5|1066.5|1072.3|1067.3|1070.3|1065.3|189
1609337100000|2020-12-30 14:05:00|1071.3|1066.3|1070.9|1065.9|1072.3|1067.3|1070.2|1065.2|142
1609337400000|2020-12-30 14:10:00|1070.8|1065.8|1067.5|1062.5|1071.8|1066.8|1065.9|1060.9|200
1609337700000|2020-12-30 14:15:00|1067.4|1062.4|1067|1062|1068.6|1063.6|1065.5|1060.5|143
1609338000000|2020-12-30 14:20:00|1067.1|1062.1|1067.2|1062.2|1067.8|1062.8|1064.8|1059.8|132
1609338300000|2020-12-30 14:25:00|1067.1|1062.1|1066.4|1061.4|1067.2|1062.2|1065.5|1060.5|152
1609338600000|2020-12-30 14:30:00|1066.6|1061.6|1068.3|1063.3|1070.9|1065.9|1066.6|1061.6|218
1609338900000|2020-12-30 14:35:00|1068.2|1063.2|1069.8|1064.8|1070.1|1065.1|1067.1|1062.1|187
1609339200000|2020-12-30 14:40:00|1069.7|1064.7|1069.4|1064.4|1070.5|1065.5|1068.6|1063.6|149
1609339500000|2020-12-30 14:45:00|1069.3|1064.3|1071|1066|1071.2|1066.2|1069.3|1064.3|214
1609339800000|2020-12-30 14:50:00|1070.9|1065.9|1071.1|1066.1|1071.4|1066.4|1069.7|1064.7|242
1609340100000|2020-12-30 14:55:00|1071|1066|1070.6|1065.6|1071.6|1066.6|1069.6|1064.6|218
1609340400000|2020-12-30 15:00:00|1070.5|1065.5|1070.8|1065.8|1071.8|1066.8|1070.4|1065.4|167
1609340700000|2020-12-30 15:05:00|1070.9|1065.9|1071|1066|1071.6|1066.6|1070.5|1065.5|121
1609341000000|2020-12-30 15:10:00|1070.9|1065.9|1069|1064|1071.2|1066.2|1068.8|1063.8|139
1609341300000|2020-12-30 15:15:00|1068.8|1063.8|1070.4|1065.4|1070.4|1065.4|1068.3|1063.3|183
1609341600000|2020-12-30 15:20:00|1070.5|1065.5|1070.6|1065.6|1071.3|1066.3|1070.1|1065.1|140
1609341900000|2020-12-30 15:25:00|1070.7|1065.7|1071|1066|1071.4|1066.4|1070|1065|126
1609342200000|2020-12-30 15:30:00|1071.2|1066.2|1071.4|1066.4|1072|1067|1070.8|1065.8|90
1609342500000|2020-12-30 15:35:00|1071.3|1066.3|1071.5|1066.5|1072|1067|1071|1066|105
1609342800000|2020-12-30 15:40:00|1071.6|1066.6|1070.7|1065.7|1072.4|1067.4|1070.1|1065.1|131
1609343100000|2020-12-30 15:45:00|1070.8|1065.8|1072.5|1067.5|1072.7|1067.7|1070.6|1065.6|114
1609343400000|2020-12-30 15:50:00|1072.6|1067.6|1069.6|1064.6|1072.7|1067.7|1069.6|1064.6|154
1609343700000|2020-12-30 15:55:00|1069.7|1064.7|1072.1|1067.1|1072.3|1067.3|1069.3|1064.3|179
1609344000000|2020-12-30 16:00:00|1072|1067|1071.9|1066.9|1072.5|1067.5|1071.1|1066.1|130
1609344300000|2020-12-30 16:05:00|1072.1|1067.1|1073.1|1068.1|1073.1|1068.1|1071.7|1066.7|81
1609344600000|2020-12-30 16:10:00|1073|1068|1071.3|1066.3|1073.1|1068.1|1071.1|1066.1|67
1609344900000|2020-12-30 16:15:00|1071.4|1066.4|1071.9|1066.9|1072.5|1067.5|1071.3|1066.3|92
1609345200000|2020-12-30 16:20:00|1072|1067|1072.1|1067.1|1072.5|1067.5|1070.6|1065.6|67
1609345500000|2020-12-30 16:25:00|1072.2|1067.2|1070.5|1065.5|1072.6|1067.6|1070.5|1065.5|47
1609345800000|2020-12-30 16:30:00|1070.4|1065.4|1070.9|1065.9|1071.3|1066.3|1070.3|1065.3|81
1609346100000|2020-12-30 16:35:00|1071|1066|1070|1065|1072.4|1067.4|1069.9|1064.9|90
1609346400000|2020-12-30 16:40:00|1069.9|1064.9|1069.7|1064.7|1070.2|1065.2|1069.2|1064.2|107
1609346700000|2020-12-30 16:45:00|1069.6|1064.6|1070.1|1065.1|1070.6|1065.6|1068.3|1063.3|61
1609347000000|2020-12-30 16:50:00|1070.3|1065.3|1070.3|1065.3|1070.8|1065.8|1070|1065|64
1609347300000|2020-12-30 16:55:00|1070.4|1065.4|1071.7|1066.7|1071.7|1066.7|1070.3|1065.3|65
1609347600000|2020-12-30 17:00:00|1071.6|1066.6|1070.6|1065.6|1071.6|1066.6|1070.1|1065.1|28
1609347900000|2020-12-30 17:05:00|1070.5|1065.5|1070.2|1065.2|1071.4|1066.4|1070.2|1065.2|32
1609348200000|2020-12-30 17:10:00|1070.1|1065.1|1070.3|1065.3|1070.6|1065.6|1070|1065|68
1609348500000|2020-12-30 17:15:00|1070.2|1065.2|1068.7|1063.7|1070.2|1065.2|1068.1|1063.1|76
1609348800000|2020-12-30 17:20:00|1068.6|1063.6|1068.7|1063.7|1069.2|1064.2|1068.6|1063.6|50
1609349100000|2020-12-30 17:25:00|1068.6|1063.6|1069.1|1064.1|1069.3|1064.3|1067.6|1062.6|54
1609349400000|2020-12-30 17:30:00|1069.2|1064.2|1068.9|1063.9|1069.4|1064.4|1068.7|1063.7|46
1609349700000|2020-12-30 17:35:00|1069|1064|1070.3|1065.3|1070.5|1065.5|1068.9|1063.9|62
1609350000000|2020-12-30 17:40:00|1070.2|1065.2|1070.3|1065.3|1070.7|1065.7|1069.5|1064.5|53
1609350300000|2020-12-30 17:45:00|1070.4|1065.4|1069.3|1064.3|1070.4|1065.4|1069.1|1064.1|83
1609350600000|2020-12-30 17:50:00|1069.4|1064.4|1069|1064|1070.3|1065.3|1068.8|1063.8|75
1609350900000|2020-12-30 17:55:00|1068.8|1063.8|1070.4|1065.4|1070.5|1065.5|1068.8|1063.8|80
1609351200000|2020-12-30 18:00:00|1070.6|1065.6|1072.7|1067.7|1072.9|1067.9|1069.8|1064.8|258
1609351500000|2020-12-30 18:05:00|1072.8|1067.8|1070.8|1065.8|1072.8|1067.8|1070.4|1065.4|98
1609351800000|2020-12-30 18:10:00|1070.7|1065.7|1071.5|1066.5|1071.7|1066.7|1070.6|1065.6|76
1609352100000|2020-12-30 18:15:00|1071.4|1066.4|1071.6|1066.6|1072.3|1067.3|1071.2|1066.2|84
1609352400000|2020-12-30 18:20:00|1071.5|1066.5|1071.9|1066.9|1071.9|1066.9|1070.3|1065.3|49
1609352700000|2020-12-30 18:25:00|1071.8|1066.8|1072.3|1067.3|1072.6|1067.6|1071.4|1066.4|59
1609353000000|2020-12-30 18:30:00|1072.4|1067.4|1072.4|1067.4|1072.9|1067.9|1071.2|1066.2|91
1609353300000|2020-12-30 18:35:00|1072.5|1067.5|1073|1068|1073.3|1068.3|1072.4|1067.4|61
1609353600000|2020-12-30 18:40:00|1072.9|1067.9|1073.3|1068.3|1073.4|1068.4|1072.3|1067.3|24
1609353900000|2020-12-30 18:45:00|1073.2|1068.2|1073.1|1068.1|1073.6|1068.6|1073.1|1068.1|21
1609354200000|2020-12-30 18:50:00|1073.2|1068.2|1073.1|1068.1|1073.3|1068.3|1073|1068|32
1609354500000|2020-12-30 18:55:00|1073.2|1068.2|1073.5|1068.5|1073.5|1068.5|1073|1068|36
1609354800000|2020-12-30 19:00:00|1073.6|1068.6|1073.8|1068.8|1074.2|1069.2|1073.4|1068.4|29
1609355100000|2020-12-30 19:05:00|1073.9|1068.9|1073.7|1068.7|1074.1|1069.1|1073.7|1068.7|18
1609355400000|2020-12-30 19:10:00|1073.8|1068.8|1074.4|1069.4|1074.6|1069.6|1073.7|1068.7|21
1609355700000|2020-12-30 19:15:00|1074.5|1069.5|1074.4|1069.4|1074.6|1069.6|1074|1069|32
1609356000000|2020-12-30 19:20:00|1074.5|1069.5|1075.4|1070.4|1075.6|1070.6|1074.3|1069.3|43
1609356300000|2020-12-30 19:25:00|1075.3|1070.3|1075.1|1070.1|1075.5|1070.5|1075.1|1070.1|21
1609356600000|2020-12-30 19:30:00|1075|1070|1072.8|1067.8|1075|1070|1072.7|1067.7|37
1609356900000|2020-12-30 19:35:00|1072.9|1067.9|1073|1068|1073.6|1068.6|1072.8|1067.8|54
1609357200000|2020-12-30 19:40:00|1073.2|1068.2|1073.5|1068.5|1073.6|1068.6|1073.1|1068.1|42
1609357500000|2020-12-30 19:45:00|1073.4|1068.4|1073|1068|1073.4|1068.4|1072.8|1067.8|34
1609357800000|2020-12-30 19:50:00|1073.2|1068.2|1072.6|1067.6|1073.2|1068.2|1072.4|1067.4|46
1609358100000|2020-12-30 19:55:00|1072.5|1067.5|1072.9|1067.9|1073|1068|1072.5|1067.5|70
1609358400000|2020-12-30 20:00:00|1073|1068|1072.7|1067.7|1073.1|1068.1|1072.7|1067.7|80
1609358700000|2020-12-30 20:05:00|1072.8|1067.8|1073|1068|1073.2|1068.2|1072.2|1067.2|58
1609359000000|2020-12-30 20:10:00|1073.2|1068.2|1073.2|1068.2|1073.2|1068.2|1072.6|1067.6|41
1609359300000|2020-12-30 20:15:00|1073.1|1068.1|1073.3|1068.3|1073.5|1068.5|1073.1|1068.1|42
1609359600000|2020-12-30 20:20:00|1073.2|1068.2|1073.4|1068.4|1073.6|1068.6|1073.1|1068.1|66
1609359900000|2020-12-30 20:25:00|1073.5|1068.5|1073.3|1068.3|1074|1069|1073.1|1068.1|86
1609360200000|2020-12-30 20:30:00|1073.4|1068.4|1073.7|1068.7|1073.8|1068.8|1073.3|1068.3|38
1609360500000|2020-12-30 20:35:00|1073.8|1068.8|1074.7|1069.7|1075|1070|1073.8|1068.8|38
1609360800000|2020-12-30 20:40:00|1074.6|1069.6|1074.4|1069.4|1075|1070|1074.2|1069.2|49
1609361100000|2020-12-30 20:45:00|1074.2|1069.2|1074.7|1069.7|1074.9|1069.9|1073.9|1068.9|53
1609361400000|2020-12-30 20:50:00|1074.9|1069.9|1074.8|1069.8|1075.3|1070.3|1074.5|1069.5|65
1609361700000|2020-12-30 20:55:00|1074.7|1069.7|1074.5|1069.5|1074.8|1069.8|1073.6|1068.6|130
1609362000000|2020-12-30 21:00:00|1074.6|1069.6|1074.8|1069.8|1074.8|1069.8|1073.7|1068.7|72
1609362300000|2020-12-30 21:05:00|1074.7|1069.7|1074.9|1069.9|1075.2|1070.2|1074.7|1069.7|47
1609362600000|2020-12-30 21:10:00|1075|1070|1074.7|1069.7|1075|1070|1074.3|1069.3|41
1609362900000|2020-12-30 21:15:00|1074.8|1069.8|1074.8|1069.8|1074.9|1069.9|1074.7|1069.7|19
1609363200000|2020-12-30 21:20:00|1074.9|1069.9|1074.7|1069.7|1075|1070|1074.3|1069.3|20
1609363500000|2020-12-30 21:25:00|1074.8|1069.8|1073.8|1068.8|1074.9|1069.9|1073.5|1068.5|18
1609363800000|2020-12-30 21:30:00|1073.7|1068.7|1074.3|1069.3|1074.5|1069.5|1073.7|1068.7|35
1609364100000|2020-12-30 21:35:00|1074.4|1069.4|1074.1|1069.1|1074.7|1069.7|1074.1|1069.1|59
1609364400000|2020-12-30 21:40:00|1074.2|1069.2|1074.5|1069.5|1074.6|1069.6|1074|1069|50
1609364700000|2020-12-30 21:45:00|1074.6|1069.6|1076.2|1068|1076.4|1069.6|1073.9|1067.8|82
1609365000000|2020-12-30 21:50:00|1076.1|1067.8|1076.6|1068.5|1076.7|1068.6|1075.8|1067.5|56
1609365300000|2020-12-30 21:55:00|1076.5|1068.4|1080.9|1065.9|1080.9|1070.4|1075.4|1065.5|73
1609369200000|2020-12-30 23:00:00|1081.6|1063.6|1076.9|1068.8|1083.4|1070.3|1075.3|1062.6|34
1609369500000|2020-12-30 23:05:00|1076.6|1068.6|1074.8|1069.8|1077|1070.7|1074.3|1068|54
1609369800000|2020-12-30 23:10:00|1076.3|1068.2|1078.2|1069.8|1078.2|1071.2|1074.8|1068.2|42
1609370100000|2020-12-30 23:15:00|1078.1|1069.7|1073.9|1068.9|1078.1|1071.3|1073.9|1068.9|75
1609370400000|2020-12-30 23:20:00|1073.8|1068.8|1074.8|1069.8|1075.3|1070.3|1073.8|1068.8|42
1609370700000|2020-12-30 23:25:00|1074.7|1069.7|1074.3|1069.3|1075|1070|1074.3|1069.3|15
1609371000000|2020-12-30 23:30:00|1074.2|1069.2|1073.2|1068.2|1074.3|1069.3|1072.9|1067.9|36
1609371300000|2020-12-30 23:35:00|1073.3|1068.3|1073.3|1068.3|1073.6|1068.6|1072.8|1067.8|22
1609371600000|2020-12-30 23:40:00|1073.4|1068.4|1074|1069|1074.1|1069.1|1073.3|1068.3|45
1609371900000|2020-12-30 23:45:00|1074.1|1069.1|1074.4|1069.4|1074.8|1069.8|1073.9|1068.9|20
1609372200000|2020-12-30 23:50:00|1074.6|1069.6|1073.9|1068.9|1074.6|1069.6|1073.6|1068.6|11
1609372500000|2020-12-30 23:55:00|1073.8|1068.8|1075.2|1070.2|1075.4|1070.4|1073.7|1068.7|16
1609372800000|2020-12-31 00:00:00|1074.9|1069.9|1073.8|1068.8|1074.9|1069.9|1073.4|1068.4|25
1609373100000|2020-12-31 00:05:00|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1073.6|1068.6|20
1609373400000|2020-12-31 00:10:00|1074|1069|1075.2|1070.2|1075.2|1070.2|1073.9|1068.9|30
1609373700000|2020-12-31 00:15:00|1075.3|1070.3|1075.3|1070.3|1075.3|1070.3|1075.1|1070.1|4
1609374000000|2020-12-31 00:20:00|1075.4|1070.4|1074.5|1069.5|1075.7|1070.7|1074.5|1069.5|24
1609374300000|2020-12-31 00:25:00|1074.6|1069.6|1074.8|1069.8|1074.9|1069.9|1074.5|1069.5|17
1609374600000|2020-12-31 00:30:00|1074.9|1069.9|1075|1070|1075.3|1070.3|1074.8|1069.8|25
1609374900000|2020-12-31 00:35:00|1074.9|1069.9|1074.7|1069.7|1075.2|1070.2|1074.7|1069.7|45
1609375200000|2020-12-31 00:40:00|1074.6|1069.6|1074.6|1069.6|1075|1070|1074.4|1069.4|35
1609375500000|2020-12-31 00:45:00|1074.5|1069.5|1075|1070|1075.4|1070.4|1074.5|1069.5|33
1609375800000|2020-12-31 00:50:00|1075.1|1070.1|1075.7|1070.7|1075.7|1070.7|1075|1070|27
1609376100000|2020-12-31 00:55:00|1075.5|1070.5|1076.3|1071.3|1076.3|1071.3|1075|1070|25
1609376400000|2020-12-31 01:00:00|1076.4|1071.4|1074.8|1069.8|1077.1|1072.1|1074|1068.4|132
1609376700000|2020-12-31 01:05:00|1074.7|1069.7|1077.1|1069.1|1078.1|1071.6|1074.7|1068.9|152
1609377000000|2020-12-31 01:10:00|1075.6|1070.6|1074.9|1069.9|1076.1|1070.6|1074.3|1068|116
1609377300000|2020-12-31 01:15:00|1074.8|1069.8|1074.5|1069.5|1075.5|1070.5|1072.8|1067.8|104
1609377600000|2020-12-31 01:20:00|1074.4|1069.4|1074.9|1069.9|1075.1|1070.1|1074.1|1069.1|59
1609377900000|2020-12-31 01:25:00|1074.7|1069.7|1074.3|1069.3|1075|1070|1074|1069|44
1609378200000|2020-12-31 01:30:00|1074.2|1069.2|1073.8|1068.8|1074.4|1069.4|1073.6|1068.6|99
1609378500000|2020-12-31 01:35:00|1073.9|1068.9|1074.2|1069.2|1074.5|1069.5|1073.6|1068.6|108
1609378800000|2020-12-31 01:40:00|1074|1069|1074.7|1069.7|1075.1|1070.1|1073.9|1068.9|97
1609379100000|2020-12-31 01:45:00|1074.8|1069.8|1074.8|1069.8|1075.4|1070.4|1074.5|1069.5|84
1609379400000|2020-12-31 01:50:00|1074.7|1069.7|1074.7|1069.7|1075.4|1070.4|1073.1|1068.1|92
1609379700000|2020-12-31 01:55:00|1074.8|1069.8|1074.1|1069.1|1075.1|1070.1|1071.5|1066.5|74
1609380000000|2020-12-31 02:00:00|1074|1069|1075|1070|1075.1|1070.1|1073.8|1068.8|54
1609380300000|2020-12-31 02:05:00|1075.1|1070.1|1076.2|1071.2|1076.5|1071.5|1075.1|1070.1|60
1609380600000|2020-12-31 02:10:00|1076.3|1071.3|1075.1|1070.1|1076.5|1071.5|1074.8|1069.8|65
1609380900000|2020-12-31 02:15:00|1075|1070|1074.1|1069.1|1075.1|1070.1|1074|1069|25
1609381200000|2020-12-31 02:20:00|1074|1069|1073.5|1068.5|1074.2|1069.2|1073.4|1068.4|12
1609381500000|2020-12-31 02:25:00|1073.4|1068.4|1071.3|1066.3|1073.5|1068.5|1070.7|1065.7|55
1609381800000|2020-12-31 02:30:00|1071.5|1066.5|1072.2|1067.2|1072.8|1067.8|1071.5|1066.5|47
1609382100000|2020-12-31 02:35:00|1072|1067|1072|1067|1072.8|1067.8|1071.4|1066.4|61
1609382400000|2020-12-31 02:40:00|1072.1|1067.1|1070.1|1065.1|1072.2|1067.2|1069.6|1064.6|55
1609382700000|2020-12-31 02:45:00|1070|1065|1068.3|1063.3|1070.4|1065.4|1067.9|1062.9|128
1609383000000|2020-12-31 02:50:00|1068.2|1063.2|1068.5|1063.5|1069.2|1064.2|1067.6|1062.6|130
1609383300000|2020-12-31 02:55:00|1068.6|1063.6|1070.4|1065.4|1070.6|1065.6|1068.6|1063.6|87
1609383600000|2020-12-31 03:00:00|1070.5|1065.5|1070.9|1065.9|1071.3|1066.3|1070.2|1065.2|78
1609383900000|2020-12-31 03:05:00|1071|1066|1069.6|1064.6|1071.2|1066.2|1069.5|1064.5|77
1609384200000|2020-12-31 03:10:00|1069.5|1064.5|1067.6|1062.6|1070.1|1065.1|1067.6|1062.6|105
1609384500000|2020-12-31 03:15:00|1068.1|1063.1|1069.2|1064.2|1069.5|1064.5|1067.9|1062.9|80
1609384800000|2020-12-31 03:20:00|1069.1|1064.1|1066.2|1061.2|1069.1|1064.1|1065.6|1060.6|71
1609385100000|2020-12-31 03:25:00|1066.4|1061.4|1067.6|1062.6|1067.6|1062.6|1066.1|1061.1|51
1609385400000|2020-12-31 03:30:00|1067.4|1062.4|1067.6|1062.6|1067.8|1062.8|1066.3|1061.3|39
1609385700000|2020-12-31 03:35:00|1067.7|1062.7|1066.5|1061.5|1067.7|1062.7|1066.4|1061.4|38
1609386000000|2020-12-31 03:40:00|1066.6|1061.6|1065.8|1060.8|1066.7|1061.7|1065.8|1060.8|42
1609386300000|2020-12-31 03:45:00|1065.7|1060.7|1066.2|1061.2|1066.5|1061.5|1065.7|1060.7|44
1609386600000|2020-12-31 03:50:00|1066.9|1061.9|1067.6|1062.6|1067.7|1062.7|1066.6|1061.6|23
1609386900000|2020-12-31 03:55:00|1067.8|1062.8|1066.9|1061.9|1067.9|1062.9|1066.4|1061.4|70
1609387200000|2020-12-31 04:00:00|1066.8|1061.8|1067.4|1062.4|1067.6|1062.6|1066.3|1061.3|23
1609387500000|2020-12-31 04:05:00|1067.5|1062.5|1067.9|1062.9|1068.2|1063.2|1067.5|1062.5|21
1609387800000|2020-12-31 04:10:00|1067.8|1062.8|1067.9|1062.9|1068.1|1063.1|1067.3|1062.3|75
1609388100000|2020-12-31 04:15:00|1067.8|1062.8|1068|1063|1068.7|1063.7|1067.8|1062.8|41
1609388400000|2020-12-31 04:20:00|1068.1|1063.1|1067.8|1062.8|1068.4|1063.4|1067.8|1062.8|36
1609388700000|2020-12-31 04:25:00|1067.7|1062.7|1067.6|1062.6|1067.8|1062.8|1067.2|1062.2|38
1609389000000|2020-12-31 04:30:00|1067.7|1062.7|1066.2|1061.2|1067.7|1062.7|1066.2|1061.2|39
1609389300000|2020-12-31 04:35:00|1066.3|1061.3|1066.7|1061.7|1067.3|1062.3|1066.3|1061.3|23
1609389600000|2020-12-31 04:40:00|1066.8|1061.8|1066.9|1061.9|1067.2|1062.2|1066.7|1061.7|14
1609389900000|2020-12-31 04:45:00|1066.8|1061.8|1066.7|1061.7|1066.9|1061.9|1066.4|1061.4|34
1609390200000|2020-12-31 04:50:00|1066.8|1061.8|1066.4|1061.4|1066.8|1061.8|1066.3|1061.3|48
1609390500000|2020-12-31 04:55:00|1066.5|1061.5|1066.8|1061.8|1066.8|1061.8|1066.4|1061.4|22
1609390800000|2020-12-31 05:00:00|1066.7|1061.7|1066.5|1061.5|1066.9|1061.9|1066.3|1061.3|36
1609391100000|2020-12-31 05:05:00|1066.6|1061.6|1065.8|1060.8|1066.9|1061.9|1065.6|1060.6|31
1609391400000|2020-12-31 05:10:00|1065.7|1060.7|1065.9|1060.9|1065.9|1060.9|1064.6|1059.6|40
1609391700000|2020-12-31 05:15:00|1066|1061|1066.9|1061.9|1067.1|1062.1|1066|1061|25
1609392000000|2020-12-31 05:20:00|1067|1062|1067.4|1062.4|1067.5|1062.5|1066.8|1061.8|20
1609392300000|2020-12-31 05:25:00|1067.3|1062.3|1067.1|1062.1|1067.7|1062.7|1067.1|1062.1|14
1609392600000|2020-12-31 05:30:00|1067.2|1062.2|1067.3|1062.3|1067.5|1062.5|1066.3|1061.3|65
1609392900000|2020-12-31 05:35:00|1067.2|1062.2|1067.7|1062.7|1067.9|1062.9|1067.1|1062.1|39
1609393200000|2020-12-31 05:40:00|1067.4|1062.4|1067.3|1062.3|1067.7|1062.7|1067.3|1062.3|83
1609393500000|2020-12-31 05:45:00|1067.5|1062.5|1067.1|1062.1|1067.6|1062.6|1066.9|1061.9|46
1609393800000|2020-12-31 05:50:00|1067|1062|1067.2|1062.2|1067.3|1062.3|1066.8|1061.8|40
1609394100000|2020-12-31 05:55:00|1067.1|1062.1|1067.1|1062.1|1067.2|1062.2|1066.8|1061.8|42
1609394400000|2020-12-31 06:00:00|1067|1062|1067.1|1062.1|1067.2|1062.2|1066.7|1061.7|73
1609394700000|2020-12-31 06:05:00|1067|1062|1068.8|1063.8|1068.8|1063.8|1067|1062|49
1609395000000|2020-12-31 06:10:00|1069.2|1064.2|1068.2|1063.2|1069.2|1064.2|1067.8|1062.8|79
1609395300000|2020-12-31 06:15:00|1068.3|1063.3|1067.5|1062.5|1068.3|1063.3|1067.1|1062.1|96
1609395600000|2020-12-31 06:20:00|1067.6|1062.6|1067.5|1062.5|1067.7|1062.7|1067.1|1062.1|53
1609395900000|2020-12-31 06:25:00|1067.6|1062.6|1067.8|1062.8|1068.1|1063.1|1067.4|1062.4|48
1609396200000|2020-12-31 06:30:00|1067.7|1062.7|1067.8|1062.8|1068.2|1063.2|1067.1|1062.1|36
1609396500000|2020-12-31 06:35:00|1067.7|1062.7|1067.4|1062.4|1068.2|1063.2|1067.3|1062.3|65
1609396800000|2020-12-31 06:40:00|1067.5|1062.5|1067.6|1062.6|1068.3|1063.3|1067.5|1062.5|66
1609397100000|2020-12-31 06:45:00|1067.7|1062.7|1067.2|1062.2|1068.1|1063.1|1066.4|1061.4|84
1609397400000|2020-12-31 06:50:00|1067.3|1062.3|1065.5|1060.5|1067.4|1062.4|1065.2|1060.2|62
1609397700000|2020-12-31 06:55:00|1065.6|1060.6|1066.9|1061.9|1067|1062|1065.1|1060.1|61
1609398000000|2020-12-31 07:00:00|1066.8|1061.8|1067.9|1062.9|1067.9|1062.9|1066.4|1061.4|43
1609398300000|2020-12-31 07:05:00|1067.8|1062.8|1068.5|1063.5|1069|1064|1067.6|1062.6|90
1609398600000|2020-12-31 07:10:00|1068.4|1063.4|1067|1062|1068.7|1063.7|1066.8|1061.8|59
1609398900000|2020-12-31 07:15:00|1067.8|1062.8|1068.6|1063.6|1068.7|1063.7|1067.8|1062.8|40
1609399200000|2020-12-31 07:20:00|1068.5|1063.5|1068.8|1063.8|1069|1064|1068.4|1063.4|46
1609399500000|2020-12-31 07:25:00|1068.7|1063.7|1068.8|1063.8|1069.1|1064.1|1068.6|1063.6|39
1609399800000|2020-12-31 07:30:00|1068.7|1063.7|1068.5|1063.5|1068.9|1063.9|1068.3|1063.3|58
1609400100000|2020-12-31 07:35:00|1068.7|1063.7|1068.8|1063.8|1069.3|1064.3|1068.6|1063.6|74
1609400400000|2020-12-31 07:40:00|1068.7|1063.7|1070.2|1065.2|1070.4|1065.4|1068.7|1063.7|66
1609400700000|2020-12-31 07:45:00|1070.3|1065.3|1069.9|1064.9|1070.3|1065.3|1069.2|1064.2|40
1609401000000|2020-12-31 07:50:00|1070|1065|1070.3|1065.3|1070.3|1065.3|1069.3|1064.3|39
1609401300000|2020-12-31 07:55:00|1070.4|1065.4|1070.1|1065.1|1070.6|1065.6|1069.9|1064.9|33
1609401600000|2020-12-31 08:00:00|1070|1065|1071.6|1066.6|1072.5|1067.5|1069.7|1064.7|120
1609401900000|2020-12-31 08:05:00|1071.7|1066.7|1071.6|1066.6|1072.1|1067.1|1071.3|1066.3|54
1609402200000|2020-12-31 08:10:00|1071.7|1066.7|1071.4|1066.4|1071.8|1066.8|1071.3|1066.3|58
1609402500000|2020-12-31 08:15:00|1071.6|1066.6|1071.8|1066.8|1071.8|1066.8|1071.4|1066.4|30
1609402800000|2020-12-31 08:20:00|1071.9|1066.9|1072.8|1067.8|1072.8|1067.8|1071.6|1066.6|28
1609403100000|2020-12-31 08:25:00|1073.1|1068.1|1074.6|1069.6|1074.9|1069.9|1073.1|1068.1|34
1609403400000|2020-12-31 08:30:00|1074.7|1069.7|1075.3|1070.3|1075.5|1070.5|1074.1|1069.1|34
1609403700000|2020-12-31 08:35:00|1075.4|1070.4|1074.5|1069.5|1075.7|1070.7|1074.4|1069.4|48
1609404000000|2020-12-31 08:40:00|1074.3|1069.3|1074.5|1069.5|1074.8|1069.8|1073.8|1068.8|63
1609404300000|2020-12-31 08:45:00|1074.3|1069.3|1074.4|1069.4|1074.8|1069.8|1073.8|1068.8|46
1609404600000|2020-12-31 08:50:00|1074.5|1069.5|1075|1070|1075.5|1070.5|1074.5|1069.5|23
1609404900000|2020-12-31 08:55:00|1075.1|1070.1|1075.3|1070.3|1075.3|1070.3|1074.6|1069.6|43
1609405200000|2020-12-31 09:00:00|1075.1|1070.1|1075.7|1070.7|1075.9|1070.9|1075|1070|35
1609405500000|2020-12-31 09:05:00|1075.6|1070.6|1077.5|1072.5|1077.6|1072.6|1075.4|1070.4|37
1609405800000|2020-12-31 09:10:00|1077.4|1072.4|1077.4|1072.4|1077.4|1072.4|1076.9|1071.9|57
1609406100000|2020-12-31 09:15:00|1077.3|1072.3|1077.2|1072.2|1077.7|1072.7|1077|1072|30
1609406400000|2020-12-31 09:20:00|1077.1|1072.1|1075.6|1070.6|1077.2|1072.2|1075.6|1070.6|21
1609406700000|2020-12-31 09:25:00|1075.4|1070.4|1076.5|1071.5|1076.9|1071.9|1075.3|1070.3|28
1609407000000|2020-12-31 09:30:00|1076.3|1071.3|1076.6|1071.6|1077.5|1072.5|1076.2|1071.2|29
1609407300000|2020-12-31 09:35:00|1076.7|1071.7|1077|1072|1077|1072|1076.4|1071.4|25
1609407600000|2020-12-31 09:40:00|1077.1|1072.1|1077|1072|1077.3|1072.3|1076.6|1071.6|35
1609407900000|2020-12-31 09:45:00|1077.2|1072.2|1080.5|1075.5|1081|1076|1076.2|1071.2|51
1609408200000|2020-12-31 09:50:00|1080.3|1075.3|1078.7|1073.7|1080.7|1075.7|1078.3|1073.3|42
1609408500000|2020-12-31 09:55:00|1078.9|1073.9|1080.1|1075.1|1080.2|1075.2|1078.8|1073.8|48
1609408800000|2020-12-31 10:00:00|1080.2|1075.2|1080.5|1075.5|1081|1076|1080|1075|24
1609409100000|2020-12-31 10:05:00|1080|1075|1080|1075|1080.5|1075.5|1080|1075|14
1609409400000|2020-12-31 10:10:00|1080.1|1075.1|1080.1|1075.1|1080.3|1075.3|1079.5|1074.5|27
1609409700000|2020-12-31 10:15:00|1080|1075|1082.6|1077.6|1083|1078|1080|1075|48
1609410000000|2020-12-31 10:20:00|1082.5|1077.5|1082.1|1077.1|1082.6|1077.6|1081|1076|40
1609410300000|2020-12-31 10:25:00|1082.2|1077.2|1081.9|1076.9|1082.3|1077.3|1081.7|1076.7|14
1609410600000|2020-12-31 10:30:00|1081.7|1076.7|1082.9|1077.9|1083.3|1078.3|1081.7|1076.7|32
1609410900000|2020-12-31 10:35:00|1083|1078|1083.1|1078.1|1083.3|1078.3|1083|1078|24
1609411200000|2020-12-31 10:40:00|1083|1078|1081.1|1076.1|1083.6|1078.6|1080.7|1075.7|60
1609411500000|2020-12-31 10:45:00|1081.2|1076.2|1082.3|1077.3|1082.3|1077.3|1080.9|1075.9|41
1609411800000|2020-12-31 10:50:00|1082.6|1077.6|1082.1|1077.1|1083.2|1078.2|1082.1|1077.1|36
1609412100000|2020-12-31 10:55:00|1082.2|1077.2|1082.9|1077.9|1083|1078|1082.1|1077.1|41
1609412400000|2020-12-31 11:00:00|1083|1078|1086.1|1081.1|1086.1|1081.1|1082.8|1077.8|38
1609412700000|2020-12-31 11:05:00|1086|1081|1085.1|1080.1|1086|1081|1084.6|1079.6|51
1609413000000|2020-12-31 11:10:00|1085|1080|1084.3|1079.3|1085.5|1080.5|1083.1|1078.1|38
1609413300000|2020-12-31 11:15:00|1084.2|1079.2|1084.4|1079.4|1084.6|1079.6|1083.8|1078.8|35
1609413600000|2020-12-31 11:20:00|1084.5|1079.5|1084.9|1079.9|1085.1|1080.1|1084.4|1079.4|33
1609413900000|2020-12-31 11:25:00|1084.8|1079.8|1086.4|1081.4|1086.4|1081.4|1084.3|1079.3|66
1609414200000|2020-12-31 11:30:00|1086.2|1081.2|1085.1|1080.1|1086.4|1081.4|1084.8|1079.8|38
1609414500000|2020-12-31 11:35:00|1085.2|1080.2|1084.4|1079.4|1085.4|1080.4|1083.8|1078.8|40
1609414800000|2020-12-31 11:40:00|1084.3|1079.3|1085.2|1080.2|1085.4|1080.4|1083.9|1078.9|43
1609415100000|2020-12-31 11:45:00|1085.1|1080.1|1084.8|1079.8|1085.3|1080.3|1084.4|1079.4|34
1609415400000|2020-12-31 11:50:00|1084.6|1079.6|1084.4|1079.4|1084.9|1079.9|1083.9|1078.9|31
1609415700000|2020-12-31 11:55:00|1084.3|1079.3|1083.7|1078.7|1084.5|1079.5|1083.7|1078.7|33
1609416000000|2020-12-31 12:00:00|1083.8|1078.8|1080.9|1075.9|1084|1079|1080.9|1075.9|59
1609416300000|2020-12-31 12:05:00|1081|1076|1081.6|1076.6|1081.9|1076.9|1081|1076|38
1609416600000|2020-12-31 12:10:00|1081.7|1076.7|1083|1078|1083|1078|1081.5|1076.5|32
1609416900000|2020-12-31 12:15:00|1082.9|1077.9|1082|1077|1083.5|1078.5|1081.8|1076.8|41
1609417200000|2020-12-31 12:20:00|1082.1|1077.1|1082|1077|1083|1078|1081.9|1076.9|35
1609417500000|2020-12-31 12:25:00|1081.7|1076.7|1082.1|1077.1|1082.6|1077.6|1081.7|1076.7|34
1609417800000|2020-12-31 12:30:00|1082|1077|1081.9|1076.9|1082.2|1077.2|1081.3|1076.3|49
1609418100000|2020-12-31 12:35:00|1082|1077|1083|1078|1083|1078|1082|1077|23
1609418400000|2020-12-31 12:40:00|1082.9|1077.9|1082.8|1077.8|1083|1078|1082.4|1077.4|34
1609418700000|2020-12-31 12:45:00|1082.7|1077.7|1081.7|1076.7|1083|1078|1081.2|1076.2|44
1609419000000|2020-12-31 12:50:00|1081.9|1076.9|1080.4|1075.4|1082.1|1077.1|1080.4|1075.4|49
1609419300000|2020-12-31 12:55:00|1080.5|1075.5|1080.2|1075.2|1081.7|1076.7|1080|1075|36
1609419600000|2020-12-31 13:00:00|1080|1075|1078.4|1073.4|1080|1075|1077.5|1072.5|78
1609419900000|2020-12-31 13:05:00|1078.2|1073.2|1080.6|1075.6|1080.9|1075.9|1078|1073|50
1609420200000|2020-12-31 13:10:00|1080.8|1075.8|1078.6|1073.6|1081.3|1076.3|1078.1|1073.1|64
1609420500000|2020-12-31 13:15:00|1078.7|1073.7|1082|1077|1082.5|1077.5|1078.5|1073.5|124
1609420800000|2020-12-31 13:20:00|1082.2|1077.2|1076.9|1071.9|1082.9|1077.9|1076.9|1071.9|108
1609421100000|2020-12-31 13:25:00|1076.5|1071.5|1076.1|1071.1|1076.9|1071.9|1070.2|1065.2|108
1609421400000|2020-12-31 13:30:00|1076.2|1071.2|1073.7|1068.7|1077.7|1072.7|1072.3|1067.3|120
1609421700000|2020-12-31 13:35:00|1073|1068|1072.1|1067.1|1073.5|1068.5|1069.8|1064.8|118
1609422000000|2020-12-31 13:40:00|1072|1067|1073.8|1068.8|1074.3|1069.3|1071.4|1066.4|81
1609422300000|2020-12-31 13:45:00|1074.5|1069.5|1073.2|1068.2|1075.8|1070.8|1073|1068|77
1609422600000|2020-12-31 13:50:00|1073.3|1068.3|1075.1|1070.1|1076.1|1071.1|1073.1|1068.1|64
1609422900000|2020-12-31 13:55:00|1075|1070|1076.2|1071.2|1076.6|1071.6|1074.4|1069.4|110
1609423200000|2020-12-31 14:00:00|1076.4|1071.4|1079.1|1074.1|1079.3|1074.3|1076.2|1071.2|87
1609423500000|2020-12-31 14:05:00|1079|1074|1080.1|1075.1|1080.5|1075.5|1079|1074|61
1609423800000|2020-12-31 14:10:00|1080.2|1075.2|1081|1076|1081.5|1076.5|1080.2|1075.2|67
1609424100000|2020-12-31 14:15:00|1080.8|1075.8|1079.2|1074.2|1081.6|1076.6|1079.2|1074.2|78
1609424400000|2020-12-31 14:20:00|1079|1074|1079.7|1074.7|1080.9|1075.9|1078.7|1073.7|72
1609424700000|2020-12-31 14:25:00|1079.6|1074.6|1076.4|1071.4|1080.6|1075.6|1076.4|1071.4|95
1609425000000|2020-12-31 14:30:00|1076.3|1071.3|1077.5|1072.5|1078.3|1073.3|1073.6|1068.6|154
1609425300000|2020-12-31 14:35:00|1077.8|1072.8|1079.6|1074.6|1079.8|1074.8|1077.4|1072.4|124
1609425600000|2020-12-31 14:40:00|1079.4|1074.4|1079.2|1074.2|1080.8|1075.8|1079|1074|117
1609425900000|2020-12-31 14:45:00|1078.5|1073.5|1078.8|1073.8|1079.8|1074.8|1077.3|1072.3|105
1609426200000|2020-12-31 14:50:00|1078.9|1073.9|1076.4|1071.4|1079.3|1074.3|1076.4|1071.4|116
1609426500000|2020-12-31 14:55:00|1076.6|1071.6|1071.9|1066.9|1077.4|1072.4|1070.3|1065.3|127
1609426800000|2020-12-31 15:00:00|1071.8|1066.8|1075.9|1070.9|1076.7|1071.7|1070.7|1065.7|123
1609427100000|2020-12-31 15:05:00|1075.6|1070.6|1076.8|1071.8|1077.4|1072.4|1075.1|1070.1|91
1609427400000|2020-12-31 15:10:00|1076.9|1071.9|1074.7|1069.7|1077.3|1072.3|1074.7|1069.7|87
1609427700000|2020-12-31 15:15:00|1074.9|1069.9|1075.3|1070.3|1075.6|1070.6|1073.7|1068.7|95
1609428000000|2020-12-31 15:20:00|1075.4|1070.4|1077.4|1072.4|1077.7|1072.7|1075.3|1070.3|86
1609428300000|2020-12-31 15:25:00|1077.6|1072.6|1078.1|1073.1|1078.4|1073.4|1077.5|1072.5|69
1609428600000|2020-12-31 15:30:00|1078.2|1073.2|1078.4|1073.4|1079.5|1074.5|1078.2|1073.2|122
1609428900000|2020-12-31 15:35:00|1078.5|1073.5|1080.2|1075.2|1080.6|1075.6|1078.5|1073.5|88
1609429200000|2020-12-31 15:40:00|1080.4|1075.4|1077.8|1072.8|1080.9|1075.9|1077.6|1072.6|112
1609429500000|2020-12-31 15:45:00|1078|1073|1073.7|1068.7|1079|1074|1073.7|1068.7|97
1609429800000|2020-12-31 15:50:00|1073.9|1068.9|1075.5|1070.5|1076.7|1071.7|1073.7|1068.7|96
1609430100000|2020-12-31 15:55:00|1075.4|1070.4|1075.7|1070.7|1076.3|1071.3|1074.8|1069.8|99
1609430400000|2020-12-31 16:00:00|1075.8|1070.8|1077.3|1072.3|1077.4|1072.4|1074.8|1069.8|79
1609430700000|2020-12-31 16:05:00|1077.2|1072.2|1077.2|1072.2|1077.3|1072.3|1076.2|1071.2|64
1609431000000|2020-12-31 16:10:00|1077.1|1072.1|1076|1071|1077.2|1072.2|1075.1|1070.1|91
1609431300000|2020-12-31 16:15:00|1076.3|1071.3|1078.5|1073.5|1078.7|1073.7|1075.7|1070.7|53
1609431600000|2020-12-31 16:20:00|1078.3|1073.3|1077.9|1072.9|1079.1|1074.1|1077.7|1072.7|133
1609431900000|2020-12-31 16:25:00|1078.1|1073.1|1078.5|1073.5|1078.6|1073.6|1076.7|1071.7|72
1609432200000|2020-12-31 16:30:00|1078.2|1073.2|1077.9|1072.9|1078.8|1073.8|1077.2|1072.2|69
1609432500000|2020-12-31 16:35:00|1078.1|1073.1|1077.6|1072.6|1079|1074|1077.4|1072.4|54
1609432800000|2020-12-31 16:40:00|1077.7|1072.7|1076|1071|1078.9|1073.9|1076|1071|104
1609433100000|2020-12-31 16:45:00|1075.7|1070.7|1075|1070|1076.4|1071.4|1075|1070|61
1609433400000|2020-12-31 16:50:00|1074.8|1069.8|1074.2|1069.2|1075.2|1070.2|1073.9|1068.9|33
1609433700000|2020-12-31 16:55:00|1074.7|1069.7|1075.7|1070.7|1076.4|1071.4|1073.8|1068.8|51
1609434000000|2020-12-31 17:00:00|1076.1|1071.1|1075.5|1070.5|1076.1|1071.1|1074.8|1069.8|49
1609434300000|2020-12-31 17:05:00|1075.2|1070.2|1075.3|1070.3|1075.6|1070.6|1074.5|1069.5|49
1609434600000|2020-12-31 17:10:00|1075.2|1070.2|1074.7|1069.7|1075.2|1070.2|1073.9|1068.9|34
1609434900000|2020-12-31 17:15:00|1074.8|1069.8|1074.5|1069.5|1075.4|1070.4|1074.4|1069.4|46
1609435200000|2020-12-31 17:20:00|1074.4|1069.4|1075.3|1070.3|1075.7|1070.7|1074.3|1069.3|58
1609435500000|2020-12-31 17:25:00|1075.4|1070.4|1075.2|1070.2|1076.6|1071.6|1075.2|1070.2|36
1609435800000|2020-12-31 17:30:00|1075|1070|1073|1068|1075|1070|1072.9|1067.9|55
1609436100000|2020-12-31 17:35:00|1073.1|1068.1|1073.4|1068.4|1073.7|1068.7|1072.9|1067.9|49
1609436400000|2020-12-31 17:40:00|1073.1|1068.1|1072.6|1067.6|1073.3|1068.3|1072.6|1067.6|23
1609436700000|2020-12-31 17:45:00|1072.5|1067.5|1072.3|1067.3|1073.2|1068.2|1072.3|1067.3|33
1609437000000|2020-12-31 17:50:00|1072.4|1067.4|1072.4|1067.4|1073.1|1068.1|1072|1067|50
1609437300000|2020-12-31 17:55:00|1072.2|1067.2|1073|1068|1073.8|1068.8|1072|1067|59
1609437600000|2020-12-31 18:00:00|1072.9|1067.9|1073.2|1068.2|1074.7|1069.7|1072.3|1067.3|152
1609437900000|2020-12-31 18:05:00|1073.1|1068.1|1072.8|1067.8|1074|1069|1072.5|1067.5|70
1609438200000|2020-12-31 18:10:00|1072.9|1067.9|1071.9|1066.9|1072.9|1067.9|1070.9|1065.9|70
1609438500000|2020-12-31 18:15:00|1071.8|1066.8|1071|1066|1071.8|1066.8|1070.3|1065.3|56
1609438800000|2020-12-31 18:20:00|1070.9|1065.9|1070.7|1065.7|1071.5|1066.5|1070.7|1065.7|38
1609439100000|2020-12-31 18:25:00|1070.6|1065.6|1071.7|1066.7|1071.7|1066.7|1070.2|1065.2|35
1609439400000|2020-12-31 18:30:00|1071.8|1066.8|1072.7|1067.7|1073.3|1068.3|1071.3|1066.3|26
1609439700000|2020-12-31 18:35:00|1072.1|1067.1|1072.5|1067.5|1072.6|1067.6|1072.1|1067.1|28
1609440000000|2020-12-31 18:40:00|1072.4|1067.4|1072.2|1067.2|1072.5|1067.5|1072.1|1067.1|14
1609440300000|2020-12-31 18:45:00|1072|1067|1070.9|1065.9|1072|1067|1070.9|1065.9|27
1609440600000|2020-12-31 18:50:00|1070.8|1065.8|1071.5|1066.5|1071.6|1066.6|1070.6|1065.6|26
1609440900000|2020-12-31 18:55:00|1071.4|1066.4|1071.2|1066.2|1071.5|1066.5|1070.9|1065.9|30
1609441200000|2020-12-31 19:00:00|1071.1|1066.1|1072.3|1067.3|1072.4|1067.4|1070.9|1065.9|43
1609441500000|2020-12-31 19:05:00|1072.4|1067.4|1073|1068|1073|1068|1072.3|1067.3|12
1609441800000|2020-12-31 19:10:00|1072.9|1067.9|1073.4|1068.4|1073.4|1068.4|1072.5|1067.5|26
1609442100000|2020-12-31 19:15:00|1073.3|1068.3|1073.3|1068.3|1073.6|1068.6|1072.6|1067.6|42
1609442400000|2020-12-31 19:20:00|1073.4|1068.4|1073.1|1068.1|1073.6|1068.6|1072.9|1067.9|23
1609442700000|2020-12-31 19:25:00|1073.2|1068.2|1073.8|1068.8|1073.8|1068.8|1073|1068|38
1609443000000|2020-12-31 19:30:00|1073.9|1068.9|1072.7|1067.7|1073.9|1068.9|1072.5|1067.5|31
1609443300000|2020-12-31 19:35:00|1072.8|1067.8|1073.4|1068.4|1073.5|1068.5|1072.6|1067.6|14
1609443600000|2020-12-31 19:40:00|1073.5|1068.5|1073.3|1068.3|1073.6|1068.6|1073.1|1068.1|10
1609443900000|2020-12-31 19:45:00|1073.2|1068.2|1072.4|1067.4|1073.2|1068.2|1072.3|1067.3|20
1609444200000|2020-12-31 19:50:00|1072.3|1067.3|1071.8|1066.8|1072.4|1067.4|1071.3|1066.3|31
1609444500000|2020-12-31 19:55:00|1071.9|1066.9|1071.7|1066.7|1072.5|1067.5|1071.7|1066.7|23
1609444800000|2020-12-31 20:00:00|1071.6|1066.6|1072.4|1067.4|1072.4|1067.4|1071.4|1066.4|27
1609445100000|2020-12-31 20:05:00|1072.3|1067.3|1071.6|1066.6|1072.3|1067.3|1071|1066|23
1609445400000|2020-12-31 20:10:00|1071.9|1066.9|1071.7|1066.7|1072.1|1067.1|1071.6|1066.6|15
1609445700000|2020-12-31 20:15:00|1071.8|1066.8|1072.6|1067.6|1072.6|1067.6|1071.7|1066.7|26
1609446000000|2020-12-31 20:20:00|1072.2|1067.2|1072.3|1067.3|1072.5|1067.5|1072.1|1067.1|23
1609446300000|2020-12-31 20:25:00|1072.4|1067.4|1072.4|1067.4|1072.6|1067.6|1072.3|1067.3|29
1609446600000|2020-12-31 20:30:00|1072.6|1067.6|1072.4|1067.4|1072.6|1067.6|1072.3|1067.3|6
1609446900000|2020-12-31 20:35:00|1072.5|1067.5|1073.3|1068.3|1073.6|1068.6|1072.5|1067.5|18
1609447200000|2020-12-31 20:40:00|1073.1|1068.1|1073.9|1068.9|1073.9|1068.9|1073.1|1068.1|9
1609447500000|2020-12-31 20:45:00|1074.1|1069.1|1073.9|1068.9|1074.1|1069.1|1073.8|1068.8|23
1609447800000|2020-12-31 20:50:00|1074.1|1069.1|1074.9|1069.9|1075.1|1070.1|1074.1|1069.1|20
1609448100000|2020-12-31 20:55:00|1075.6|1070.6|1075.4|1070.4|1075.9|1070.9|1075.2|1070.2|53
1609448400000|2020-12-31 21:00:00|1075.2|1070.2|1074.3|1069.3|1075.5|1070.5|1074.3|1069.3|36
1609448700000|2020-12-31 21:05:00|1074.4|1069.4|1074.1|1069.1|1074.4|1069.4|1074|1069|41
1609449000000|2020-12-31 21:10:00|1074|1069|1073.9|1068.9|1074.2|1069.2|1073.5|1068.5|27
1609449300000|2020-12-31 21:15:00|1073.8|1068.8|1073.8|1068.8|1073.9|1068.9|1073.7|1068.7|11
1609449600000|2020-12-31 21:20:00|1073.7|1068.7|1073.3|1068.3|1073.7|1068.7|1073.3|1068.3|3
1609449900000|2020-12-31 21:25:00|1073.2|1068.2|1073|1068|1073.3|1068.3|1072.7|1067.7|9
1609450200000|2020-12-31 21:30:00|1073.2|1068.2|1071.8|1066.8|1073.4|1068.4|1071.8|1066.8|53
1609450500000|2020-12-31 21:35:00|1072.5|1067.5|1072.5|1067.5|1072.6|1067.6|1072|1067|12
1609450800000|2020-12-31 21:40:00|1072.2|1067.2|1073|1068|1073|1068|1072.2|1067.2|10
1609451100000|2020-12-31 21:45:00|1073.1|1068.1|1072.9|1067.9|1073.1|1068.1|1072.5|1067.5|19
1609451400000|2020-12-31 21:50:00|1072.8|1067.8|1079.4|1062.4|1079.4|1068.3|1072.8|1062.3|8
1609451700000|2020-12-31 21:55:00|1079.2|1062.5|1080.9|1062.9|1080.9|1063.3|1078.9|1060.9|32
1609714800000|2021-01-03 23:00:00|1084.1|1074.8|1083.3|1074.8|1085.1|1076.7|1081|1072.3|220
1609715100000|2021-01-03 23:05:00|1083.2|1074.7|1087|1079|1087.4|1080.7|1082.5|1074.1|231
1609715400000|2021-01-03 23:10:00|1087.3|1079.2|1084.4|1079.4|1087.4|1080.9|1083.8|1077.6|120
1609715700000|2021-01-03 23:15:00|1085.9|1077.6|1084.3|1079.3|1085.9|1079.9|1082.9|1077.1|89
1609716000000|2021-01-03 23:20:00|1084.2|1079.2|1083.1|1078.1|1084.7|1079.7|1082.9|1077.9|44
1609716300000|2021-01-03 23:25:00|1083.4|1078.4|1084.2|1079.2|1084.4|1079.4|1082.6|1077.6|94
1609716600000|2021-01-03 23:30:00|1084|1079|1085.2|1080.2|1085.4|1080.4|1084|1079|92
1609716900000|2021-01-03 23:35:00|1085.3|1080.3|1084.8|1079.8|1085.4|1080.4|1084.4|1079.4|79
1609717200000|2021-01-03 23:40:00|1084.9|1079.9|1087.6|1082.6|1088.4|1083.4|1084.9|1079.9|84
1609717500000|2021-01-03 23:45:00|1087.5|1082.5|1085.6|1080.6|1088.3|1083.3|1084.1|1079.1|61
1609717800000|2021-01-03 23:50:00|1086|1081|1085.5|1080.5|1086.4|1081.4|1085|1080|77
1609718100000|2021-01-03 23:55:00|1085.9|1080.9|1085.2|1080.2|1087.2|1082.2|1085|1080|88
1609718400000|2021-01-04 00:00:00|1085.3|1080.3|1082.8|1077.8|1085.4|1080.4|1082.8|1077.8|109
1609718700000|2021-01-04 00:05:00|1083.3|1078.3|1083.4|1078.4|1083.7|1078.7|1083.1|1078.1|73
1609719000000|2021-01-04 00:10:00|1083.5|1078.5|1083.7|1078.7|1085.3|1080.3|1083.1|1078.1|83
1609719300000|2021-01-04 00:15:00|1083.8|1078.8|1079.6|1074.6|1083.8|1078.8|1079.5|1074.5|71
1609719600000|2021-01-04 00:20:00|1080|1075|1083.3|1078.3|1084.3|1079.3|1080|1075|62
1609719900000|2021-01-04 00:25:00|1083.4|1078.4|1081.4|1076.4|1083.4|1078.4|1080.9|1075.9|67
1609720200000|2021-01-04 00:30:00|1081.2|1076.2|1080.7|1075.7|1081.8|1076.8|1080.1|1075.1|68
1609720500000|2021-01-04 00:35:00|1080.8|1075.8|1080.4|1075.4|1081.1|1076.1|1079.3|1074.3|102
1609720800000|2021-01-04 00:40:00|1080.1|1075.1|1078.7|1073.7|1080.6|1075.6|1078.3|1073.3|58
1609721100000|2021-01-04 00:45:00|1080.1|1072|1079.2|1074.2|1080.4|1074.4|1077.4|1071.7|71
1609721400000|2021-01-04 00:50:00|1079.1|1074.1|1079.4|1074.4|1079.8|1074.8|1077.2|1070.6|63
1609721700000|2021-01-04 00:55:00|1079.5|1074.5|1081.3|1073.1|1082.6|1075.1|1079.1|1072.9|156
1609722000000|2021-01-04 01:00:00|1081.4|1073.2|1084.3|1079.3|1085|1079.7|1081.3|1073.2|348
1609722300000|2021-01-04 01:05:00|1084.4|1079.4|1084.9|1079.9|1086|1081|1083.6|1078.6|176
1609722600000|2021-01-04 01:10:00|1085|1080|1083.7|1078.7|1085.2|1080.2|1082.3|1077.3|106
1609722900000|2021-01-04 01:15:00|1083.6|1078.6|1080.2|1075.2|1083.6|1078.6|1079.5|1074.5|118
1609723200000|2021-01-04 01:20:00|1080.4|1075.4|1078.5|1073.5|1081.4|1076.4|1076.9|1070.6|120
1609723500000|2021-01-04 01:25:00|1078.6|1073.6|1080.1|1075.1|1080.1|1075.1|1078.6|1073.6|83
1609723800000|2021-01-04 01:30:00|1080.2|1075.2|1079.2|1074.2|1080.4|1075.4|1079|1074|95
1609724100000|2021-01-04 01:35:00|1079.1|1074.1|1083|1078|1083.2|1078.2|1079.1|1074.1|109
1609724400000|2021-01-04 01:40:00|1083.2|1078.2|1082.3|1077.3|1084.2|1079.2|1082.2|1077.2|148
1609724700000|2021-01-04 01:45:00|1082.5|1077.5|1082.1|1077.1|1082.6|1077.6|1080.7|1075.7|142
1609725000000|2021-01-04 01:50:00|1082.2|1077.2|1083.1|1078.1|1084|1079|1082.2|1077.2|110
1609725300000|2021-01-04 01:55:00|1083.2|1078.2|1082.3|1077.3|1083.6|1078.6|1081.8|1076.8|65
1609725600000|2021-01-04 02:00:00|1082.4|1077.4|1081.7|1076.7|1082.9|1077.9|1081.4|1076.4|123
1609725900000|2021-01-04 02:05:00|1081.8|1076.8|1084.4|1079.4|1084.9|1079.9|1081.6|1076.6|172
1609726200000|2021-01-04 02:10:00|1084.5|1079.5|1086.7|1081.7|1087|1082|1084.3|1079.3|109
1609726500000|2021-01-04 02:15:00|1086.6|1081.6|1085.4|1080.4|1086.6|1081.6|1085.2|1080.2|50
1609726800000|2021-01-04 02:20:00|1085.2|1080.2|1086.5|1081.5|1086.6|1081.6|1084.7|1079.7|52
1609727100000|2021-01-04 02:25:00|1087.2|1082.2|1088.5|1083.5|1089.3|1084.3|1087.2|1082.2|91
1609727400000|2021-01-04 02:30:00|1088.6|1083.6|1089.3|1084.3|1089.3|1084.3|1088.5|1083.5|50
1609727700000|2021-01-04 02:35:00|1089.5|1084.5|1089.4|1084.4|1089.5|1084.5|1088.7|1083.7|39
1609728000000|2021-01-04 02:40:00|1089.5|1084.5|1090|1085|1090.3|1085.3|1088.8|1083.8|37
1609728300000|2021-01-04 02:45:00|1090.1|1085.1|1091.6|1086.6|1092.3|1087.3|1090.1|1085.1|92
1609728600000|2021-01-04 02:50:00|1091.7|1086.7|1092.1|1087.1|1092.1|1087.1|1091|1086|49
1609728900000|2021-01-04 02:55:00|1092.2|1087.2|1092.6|1087.6|1092.7|1087.7|1091.4|1086.4|39
1609729200000|2021-01-04 03:00:00|1092.8|1087.8|1095.3|1090.3|1095.3|1090.3|1092.8|1087.8|33
1609729500000|2021-01-04 03:05:00|1095.1|1090.1|1095.6|1090.6|1096.2|1091.2|1094.4|1089.4|94
1609729800000|2021-01-04 03:10:00|1095.7|1090.7|1095.1|1090.1|1095.7|1090.7|1094.7|1089.7|52
1609730100000|2021-01-04 03:15:00|1095.3|1090.3|1096.4|1091.4|1096.4|1091.4|1095.2|1090.2|32
1609730400000|2021-01-04 03:20:00|1096.5|1091.5|1095.6|1090.6|1096.6|1091.6|1095.1|1090.1|60
1609730700000|2021-01-04 03:25:00|1095.5|1090.5|1095.4|1090.4|1096.3|1091.3|1095.4|1090.4|44
1609731000000|2021-01-04 03:30:00|1095.5|1090.5|1094.3|1089.3|1095.5|1090.5|1093.5|1088.5|42
1609731300000|2021-01-04 03:35:00|1094.4|1089.4|1095.6|1090.6|1095.6|1090.6|1094|1089|34
1609731600000|2021-01-04 03:40:00|1095.8|1090.8|1096.2|1091.2|1096.2|1091.2|1095.6|1090.6|29
1609731900000|2021-01-04 03:45:00|1096|1091|1095.5|1090.5|1096.1|1091.1|1095.4|1090.4|16
1609732200000|2021-01-04 03:50:00|1095.6|1090.6|1096.1|1091.1|1096.1|1091.1|1095.6|1090.6|29
1609732500000|2021-01-04 03:55:00|1096.2|1091.2|1097.7|1092.7|1097.7|1092.7|1096.1|1091.1|27
1609732800000|2021-01-04 04:00:00|1097.8|1092.8|1101.6|1096.6|1103.6|1098.6|1097.5|1092.5|96
1609733100000|2021-01-04 04:05:00|1101.7|1096.7|1098.2|1093.2|1101.7|1096.7|1096.9|1091.9|53
1609733400000|2021-01-04 04:10:00|1097.4|1092.4|1098|1093|1098.1|1093.1|1097|1092|37
1609733700000|2021-01-04 04:15:00|1097.7|1092.7|1095.7|1090.7|1097.7|1092.7|1095.3|1090.3|28
1609734000000|2021-01-04 04:20:00|1095.8|1090.8|1094.2|1089.2|1095.9|1090.9|1094|1089|36
1609734300000|2021-01-04 04:25:00|1094.1|1089.1|1094.8|1089.8|1095.3|1090.3|1094|1089|25
1609734600000|2021-01-04 04:30:00|1094.9|1089.9|1093.8|1088.8|1095|1090|1093.7|1088.7|42
1609734900000|2021-01-04 04:35:00|1093.7|1088.7|1092.9|1087.9|1094.1|1089.1|1092.7|1087.7|27
1609735200000|2021-01-04 04:40:00|1093.1|1088.1|1093.3|1088.3|1094.3|1089.3|1091.9|1086.9|57
1609735500000|2021-01-04 04:45:00|1093.4|1088.4|1094.1|1089.1|1094.2|1089.2|1092.1|1087.1|57
1609735800000|2021-01-04 04:50:00|1094.2|1089.2|1094.3|1089.3|1094.5|1089.5|1093.6|1088.6|38
1609736100000|2021-01-04 04:55:00|1094.2|1089.2|1095.1|1090.1|1095.1|1090.1|1094.2|1089.2|23
1609736400000|2021-01-04 05:00:00|1095|1090|1094.4|1089.4|1095.1|1090.1|1094.1|1089.1|32
1609736700000|2021-01-04 05:05:00|1094.2|1089.2|1094.7|1089.7|1094.7|1089.7|1094.2|1089.2|22
1609737000000|2021-01-04 05:10:00|1094.6|1089.6|1093.7|1088.7|1094.7|1089.7|1093.6|1088.6|29
1609737300000|2021-01-04 05:15:00|1093.8|1088.8|1092.9|1087.9|1094|1089|1092.6|1087.6|51
1609737600000|2021-01-04 05:20:00|1092.8|1087.8|1093|1088|1093.3|1088.3|1092.6|1087.6|72
1609737900000|2021-01-04 05:25:00|1093.2|1088.2|1094.4|1089.4|1094.4|1089.4|1093|1088|35
1609738200000|2021-01-04 05:30:00|1094.5|1089.5|1093.9|1088.9|1095.1|1090.1|1093.4|1088.4|82
1609738500000|2021-01-04 05:35:00|1093.7|1088.7|1092.8|1087.8|1094.3|1089.3|1092.4|1087.4|83
1609738800000|2021-01-04 05:40:00|1092.9|1087.9|1091.2|1086.2|1093.1|1088.1|1091|1086|70
1609739100000|2021-01-04 05:45:00|1091.1|1086.1|1092.6|1087.6|1092.7|1087.7|1090.9|1085.9|77
1609739400000|2021-01-04 05:50:00|1092.1|1087.1|1089.2|1084.2|1092.6|1087.6|1088.6|1083.6|111
1609739700000|2021-01-04 05:55:00|1089.3|1084.3|1091.9|1086.9|1092.2|1087.2|1089.3|1084.3|127
1609740000000|2021-01-04 06:00:00|1092|1087|1093.5|1088.5|1093.7|1088.7|1091.4|1086.4|155
1609740300000|2021-01-04 06:05:00|1093.4|1088.4|1094.9|1089.9|1095.2|1090.2|1092.2|1087.2|129
1609740600000|2021-01-04 06:10:00|1095|1090|1095.9|1090.9|1096.7|1091.7|1094.8|1089.8|133
1609740900000|2021-01-04 06:15:00|1096|1091|1096|1091|1096.8|1091.8|1095.4|1090.4|112
1609741200000|2021-01-04 06:20:00|1096.1|1091.1|1099.8|1094.8|1100.1|1095.1|1096|1091|97
1609741500000|2021-01-04 06:25:00|1099.7|1094.7|1096.7|1091.7|1100.4|1095.4|1096.7|1091.7|96
1609741800000|2021-01-04 06:30:00|1096.9|1091.9|1095.5|1090.5|1097.8|1092.8|1095.4|1090.4|79
1609742100000|2021-01-04 06:35:00|1095.6|1090.6|1097.9|1092.9|1097.9|1092.9|1095|1090|63
1609742400000|2021-01-04 06:40:00|1098.3|1093.3|1096|1091|1098.3|1093.3|1095.8|1090.8|108
1609742700000|2021-01-04 06:45:00|1095.9|1090.9|1097.2|1092.2|1097.4|1092.4|1095.7|1090.7|66
1609743000000|2021-01-04 06:50:00|1097.1|1092.1|1097.3|1092.3|1097.6|1092.6|1095.8|1090.8|71
1609743300000|2021-01-04 06:55:00|1097.2|1092.2|1096.2|1091.2|1098.5|1093.5|1096|1091|80
1609743600000|2021-01-04 07:00:00|1096.3|1091.3|1097.4|1092.4|1098|1093|1095.8|1090.8|56
1609743900000|2021-01-04 07:05:00|1097.3|1092.3|1098.1|1093.1|1098.5|1093.5|1096.8|1091.8|74
1609744200000|2021-01-04 07:10:00|1098.2|1093.2|1097.5|1092.5|1098.5|1093.5|1097.3|1092.3|63
1609744500000|2021-01-04 07:15:00|1097.6|1092.6|1098|1093|1098.2|1093.2|1097.3|1092.3|66
1609744800000|2021-01-04 07:20:00|1098.1|1093.1|1096.7|1091.7|1098.2|1093.2|1096.3|1091.3|66
1609745100000|2021-01-04 07:25:00|1096.9|1091.9|1098|1093|1098.6|1093.6|1096.7|1091.7|68
1609745400000|2021-01-04 07:30:00|1098.2|1093.2|1098.6|1093.6|1098.8|1093.8|1097.7|1092.7|43
1609745700000|2021-01-04 07:35:00|1098.5|1093.5|1099.6|1094.6|1100.6|1095.6|1098.3|1093.3|97
1609746000000|2021-01-04 07:40:00|1099.8|1094.8|1100.6|1095.6|1101.1|1096.1|1099.1|1094.1|79
1609746300000|2021-01-04 07:45:00|1100.7|1095.7|1100.4|1095.4|1101.1|1096.1|1100.2|1095.2|92
1609746600000|2021-01-04 07:50:00|1100.5|1095.5|1099.9|1094.9|1100.7|1095.7|1099.7|1094.7|74
1609746900000|2021-01-04 07:55:00|1099.8|1094.8|1100.6|1095.6|1101|1096|1099.5|1094.5|115
1609747200000|2021-01-04 08:00:00|1100.8|1095.8|1103.5|1098.5|1104.2|1099.2|1100.4|1095.4|170
1609747500000|2021-01-04 08:05:00|1103.6|1098.6|1104.2|1099.2|1104.9|1099.9|1103.2|1098.2|135
1609747800000|2021-01-04 08:10:00|1104.5|1099.5|1104.1|1099.1|1104.9|1099.9|1103.1|1098.1|87
1609748100000|2021-01-04 08:15:00|1104.2|1099.2|1104.5|1099.5|1104.9|1099.9|1103.5|1098.5|84
1609748400000|2021-01-04 08:20:00|1104.4|1099.4|1104.5|1099.5|1104.8|1099.8|1103.8|1098.8|95
1609748700000|2021-01-04 08:25:00|1104.4|1099.4|1104.3|1099.3|1105|1100|1103.6|1098.6|106
1609749000000|2021-01-04 08:30:00|1104.4|1099.4|1103.9|1098.9|1104.9|1099.9|1103.1|1098.1|94
1609749300000|2021-01-04 08:35:00|1103.8|1098.8|1110|1105|1110|1105|1103.7|1098.7|123
1609749600000|2021-01-04 08:40:00|1110.1|1105.1|1108|1103|1110.1|1105.1|1107|1102|107
1609749900000|2021-01-04 08:45:00|1107.9|1102.9|1107.7|1102.7|1108.4|1103.4|1106.4|1101.4|98
1609750200000|2021-01-04 08:50:00|1107.5|1102.5|1106.9|1101.9|1107.7|1102.7|1106.3|1101.3|96
1609750500000|2021-01-04 08:55:00|1107|1102|1108.7|1103.7|1108.7|1103.7|1106.9|1101.9|70
1609750800000|2021-01-04 09:00:00|1108.8|1103.8|1107.8|1102.8|1109.2|1104.2|1107.5|1102.5|106
1609751100000|2021-01-04 09:05:00|1107.7|1102.7|1107.6|1102.6|1108.7|1103.7|1107.3|1102.3|79
1609751400000|2021-01-04 09:10:00|1107.5|1102.5|1107.1|1102.1|1107.9|1102.9|1106.5|1101.5|85
1609751700000|2021-01-04 09:15:00|1107.2|1102.2|1107.8|1102.8|1108.1|1103.1|1106.6|1101.6|92
1609752000000|2021-01-04 09:20:00|1108|1103|1109.1|1104.1|1109.2|1104.2|1107.3|1102.3|81
1609752300000|2021-01-04 09:25:00|1109.2|1104.2|1109.8|1104.8|1110.6|1105.6|1109.1|1104.1|73
1609752600000|2021-01-04 09:30:00|1109.5|1104.5|1111.7|1106.7|1112.5|1107.5|1109.5|1104.5|95
1609752900000|2021-01-04 09:35:00|1111.8|1106.8|1110.1|1105.1|1112.1|1107.1|1109.7|1104.7|88
1609753200000|2021-01-04 09:40:00|1110.2|1105.2|1106.8|1101.8|1111.4|1106.4|1105|1100|120
1609753500000|2021-01-04 09:45:00|1107.1|1102.1|1102.2|1097.2|1107.3|1102.3|1101.9|1096.9|119
1609753800000|2021-01-04 09:50:00|1102.1|1097.1|1104.7|1099.7|1104.7|1099.7|1101.3|1096.3|87
1609754100000|2021-01-04 09:55:00|1104.9|1099.9|1103.2|1098.2|1105.4|1100.4|1103|1098|66
1609754400000|2021-01-04 10:00:00|1102.8|1097.8|1103.6|1098.6|1104|1099|1101.9|1096.9|37
1609754700000|2021-01-04 10:05:00|1103.4|1098.4|1105|1100|1105|1100|1102.1|1097.1|67
1609755000000|2021-01-04 10:10:00|1105.1|1100.1|1104.9|1099.9|1106.1|1101.1|1104.4|1099.4|47
1609755300000|2021-01-04 10:15:00|1105|1100|1103.4|1098.4|1105.1|1100.1|1103.4|1098.4|53
1609755600000|2021-01-04 10:20:00|1103.5|1098.5|1102|1097|1103.7|1098.7|1101.9|1096.9|39
1609755900000|2021-01-04 10:25:00|1102.1|1097.1|1097.9|1092.9|1102.1|1097.1|1096.4|1091.4|101
1609756200000|2021-01-04 10:30:00|1097.8|1092.8|1097.3|1092.3|1098.2|1093.2|1096.9|1091.9|65
1609756500000|2021-01-04 10:35:00|1097.8|1092.8|1097.7|1092.7|1097.9|1092.9|1096.3|1091.3|85
1609756800000|2021-01-04 10:40:00|1097.5|1092.5|1100.7|1095.7|1100.8|1095.8|1095.7|1090.7|80
1609757100000|2021-01-04 10:45:00|1100.6|1095.6|1102.9|1097.9|1102.9|1097.9|1100.5|1095.5|40
1609757400000|2021-01-04 10:50:00|1102.7|1097.7|1103.1|1098.1|1103.2|1098.2|1102.3|1097.3|46
1609757700000|2021-01-04 10:55:00|1103.3|1098.3|1105.6|1100.6|1105.8|1100.8|1103.2|1098.2|68
1609758000000|2021-01-04 11:00:00|1105.7|1100.7|1108.1|1103.1|1109.3|1104.3|1105.7|1100.7|94
1609758300000|2021-01-04 11:05:00|1108.5|1103.5|1109|1104|1111.2|1106.2|1108.4|1103.4|90
1609758600000|2021-01-04 11:10:00|1109.1|1104.1|1110.9|1105.9|1110.9|1105.9|1109.1|1104.1|76
1609758900000|2021-01-04 11:15:00|1111.1|1106.1|1111.8|1106.8|1112.2|1107.2|1111|1106|82
1609759200000|2021-01-04 11:20:00|1111.5|1106.5|1110.3|1105.3|1111.8|1106.8|1110.2|1105.2|57
1609759500000|2021-01-04 11:25:00|1110.4|1105.4|1109.7|1104.7|1110.9|1105.9|1109.7|1104.7|41
1609759800000|2021-01-04 11:30:00|1109.8|1104.8|1109.6|1104.6|1110.1|1105.1|1108.8|1103.8|46
1609760100000|2021-01-04 11:35:00|1109.7|1104.7|1110.1|1105.1|1110.2|1105.2|1109.5|1104.5|55
1609760400000|2021-01-04 11:40:00|1109.9|1104.9|1108.2|1103.2|1110.2|1105.2|1108|1103|59
1609760700000|2021-01-04 11:45:00|1108.1|1103.1|1108.8|1103.8|1109|1104|1107.9|1102.9|36
1609761000000|2021-01-04 11:50:00|1109.1|1104.1|1105.6|1100.6|1109.1|1104.1|1105.4|1100.4|64
1609761300000|2021-01-04 11:55:00|1105.2|1100.2|1099|1094|1105.3|1100.3|1097.9|1092.9|77
1609761600000|2021-01-04 12:00:00|1098.9|1093.9|1101.3|1096.3|1103.1|1098.1|1098.7|1093.7|169
1609761900000|2021-01-04 12:05:00|1101.2|1096.2|1099.9|1094.9|1101.9|1096.9|1096.8|1091.8|131
1609762200000|2021-01-04 12:10:00|1100.1|1095.1|1101.6|1096.6|1102|1097|1100|1095|80
1609762500000|2021-01-04 12:15:00|1101.7|1096.7|1103.2|1098.2|1103.8|1098.8|1101.6|1096.6|128
1609762800000|2021-01-04 12:20:00|1103.1|1098.1|1108|1103|1108|1103|1103.1|1098.1|129
1609763100000|2021-01-04 12:25:00|1108.2|1103.2|1106.4|1101.4|1109.2|1104.2|1106.4|1101.4|65
1609763400000|2021-01-04 12:30:00|1106.5|1101.5|1106.9|1101.9|1107.7|1102.7|1105.7|1100.7|91
1609763700000|2021-01-04 12:35:00|1106.8|1101.8|1106.2|1101.2|1107.6|1102.6|1105.8|1100.8|75
1609764000000|2021-01-04 12:40:00|1106.1|1101.1|1104.8|1099.8|1106.6|1101.6|1104.6|1099.6|80
1609764300000|2021-01-04 12:45:00|1104.6|1099.6|1104.3|1099.3|1105.3|1100.3|1103.7|1098.7|81
1609764600000|2021-01-04 12:50:00|1104.4|1099.4|1107.5|1102.5|1107.6|1102.6|1104.4|1099.4|116
1609764900000|2021-01-04 12:55:00|1107.7|1102.7|1108.3|1103.3|1108.9|1103.9|1107.2|1102.2|67
1609765200000|2021-01-04 13:00:00|1108.4|1103.4|1106.7|1101.7|1109.4|1104.4|1106.2|1101.2|151
1609765500000|2021-01-04 13:05:00|1106.6|1101.6|1108.2|1103.2|1109|1104|1105.1|1100.1|157
1609765800000|2021-01-04 13:10:00|1108.1|1103.1|1108.8|1103.8|1110.5|1105.5|1108.1|1103.1|110
1609766100000|2021-01-04 13:15:00|1108.9|1103.9|1111.2|1106.2|1111.2|1106.2|1107.9|1102.9|194
1609766400000|2021-01-04 13:20:00|1111.9|1106.9|1108.9|1103.9|1112.3|1107.3|1108.9|1103.9|165
1609766700000|2021-01-04 13:25:00|1108.7|1103.7|1109.9|1104.9|1110.5|1105.5|1108.4|1103.4|101
1609767000000|2021-01-04 13:30:00|1110|1105|1113.3|1108.3|1113.4|1108.4|1109.6|1104.6|147
1609767300000|2021-01-04 13:35:00|1113.4|1108.4|1114.1|1109.1|1115.3|1110.3|1111.9|1106.9|161
1609767600000|2021-01-04 13:40:00|1114.3|1109.3|1115.8|1110.8|1115.8|1110.8|1113.4|1108.4|105
1609767900000|2021-01-04 13:45:00|1116.1|1111.1|1111.3|1106.3|1117.5|1112.5|1111.1|1106.1|147
1609768200000|2021-01-04 13:50:00|1111.2|1106.2|1111.5|1106.5|1115.5|1110.5|1111.2|1106.2|126
1609768500000|2021-01-04 13:55:00|1111.4|1106.4|1110.5|1105.5|1112.1|1107.1|1110.1|1105.1|81
1609768800000|2021-01-04 14:00:00|1110.6|1105.6|1117.1|1112.1|1117.8|1112.8|1110.6|1105.6|279
1609769100000|2021-01-04 14:05:00|1117.4|1112.4|1121.1|1116.1|1122.4|1117.4|1117.4|1112.4|224
1609769400000|2021-01-04 14:10:00|1121.2|1116.2|1124.4|1119.4|1124.7|1119.7|1121.2|1116.2|177
1609769700000|2021-01-04 14:15:00|1124.2|1119.2|1122.6|1117.6|1124.5|1119.5|1120.8|1115.8|144
1609770000000|2021-01-04 14:20:00|1122.7|1117.7|1122.9|1117.9|1125|1120|1121.8|1116.8|164
1609770300000|2021-01-04 14:25:00|1123|1118|1127|1122|1127.6|1122.6|1123|1118|209
1609770600000|2021-01-04 14:30:00|1126.9|1121.9|1124.2|1119.2|1127.9|1122.9|1123.7|1118.7|274
1609770900000|2021-01-04 14:35:00|1124.3|1119.3|1123.6|1118.6|1125.3|1120.3|1122.3|1117.3|301
1609771200000|2021-01-04 14:40:00|1123.8|1118.8|1129.5|1124.5|1129.5|1124.5|1122.3|1117.3|195
1609771500000|2021-01-04 14:45:00|1129.1|1124.1|1131|1126|1132.5|1127.5|1129.1|1124.1|206
1609771800000|2021-01-04 14:50:00|1131.2|1126.2|1129.3|1124.3|1132.2|1127.2|1127.7|1122.7|230
1609772100000|2021-01-04 14:55:00|1129.7|1124.7|1129.6|1124.6|1131.5|1126.5|1128.3|1123.3|226
1609772400000|2021-01-04 15:00:00|1129.9|1124.9|1132|1127|1134.8|1129.8|1129.9|1124.9|271
1609772700000|2021-01-04 15:05:00|1131.9|1126.9|1127.7|1122.7|1134.5|1129.5|1127.4|1122.4|289
1609773000000|2021-01-04 15:10:00|1127.4|1122.4|1130.3|1125.3|1131.4|1126.4|1126.3|1121.3|333
1609773300000|2021-01-04 15:15:00|1130.4|1125.4|1121.5|1116.5|1130.9|1125.9|1120.1|1115.1|342
1609773600000|2021-01-04 15:20:00|1121.1|1116.1|1120.7|1115.7|1123.5|1118.5|1117.3|1112.3|240
1609773900000|2021-01-04 15:25:00|1120.6|1115.6|1117.7|1112.7|1121.5|1116.5|1115.8|1110.8|239
1609774200000|2021-01-04 15:30:00|1117.8|1112.8|1115.3|1110.3|1118.1|1113.1|1114.6|1109.6|181
1609774500000|2021-01-04 15:35:00|1115.4|1110.4|1116.4|1111.4|1117|1112|1113.2|1108.2|242
1609774800000|2021-01-04 15:40:00|1116.6|1111.6|1115.3|1110.3|1117.8|1112.8|1114.6|1109.6|208
1609775100000|2021-01-04 15:45:00|1115.2|1110.2|1107.2|1102.2|1115.2|1110.2|1106|1101|286
1609775400000|2021-01-04 15:50:00|1107.3|1102.3|1107.5|1102.5|1109.4|1104.4|1106.5|1101.5|236
1609775700000|2021-01-04 15:55:00|1107.4|1102.4|1105.7|1100.7|1109.1|1104.1|1104.7|1099.7|208
1609776000000|2021-01-04 16:00:00|1105.6|1100.6|1097.9|1092.9|1105.8|1100.8|1097.8|1092.8|272
1609776300000|2021-01-04 16:05:00|1098.1|1093.1|1097|1092|1098.9|1093.9|1096|1091|333
1609776600000|2021-01-04 16:10:00|1096.9|1091.9|1096.1|1091.1|1096.9|1091.9|1093|1088|267
1609776900000|2021-01-04 16:15:00|1096|1091|1095.1|1090.1|1096.8|1091.8|1093.5|1088.5|207
1609777200000|2021-01-04 16:20:00|1095|1090|1095.3|1090.3|1096.5|1091.5|1094.6|1089.6|169
1609777500000|2021-01-04 16:25:00|1095.2|1090.2|1090.7|1085.7|1095.5|1090.5|1090|1085|173
1609777800000|2021-01-04 16:30:00|1090.6|1085.6|1090.4|1085.4|1090.9|1085.9|1089.3|1084.3|143
1609778100000|2021-01-04 16:35:00|1090.5|1085.5|1089.7|1084.7|1092.1|1087.1|1088.8|1083.8|154
1609778400000|2021-01-04 16:40:00|1089.6|1084.6|1085.9|1080.9|1089.6|1084.6|1084.4|1079.4|248
1609778700000|2021-01-04 16:45:00|1086.1|1081.1|1083.4|1078.4|1086.1|1081.1|1083|1078|160
1609779000000|2021-01-04 16:50:00|1083.3|1078.3|1077.9|1072.9|1083.3|1078.3|1076.3|1071.3|296
1609779300000|2021-01-04 16:55:00|1077.8|1072.8|1077.2|1072.2|1080.7|1075.7|1076.5|1071.5|260
1609779600000|2021-01-04 17:00:00|1076.9|1071.9|1077.8|1072.8|1079.9|1074.9|1076.5|1071.5|239
1609779900000|2021-01-04 17:05:00|1077.7|1072.7|1075.4|1070.4|1078.8|1073.8|1074.8|1069.8|201
1609780200000|2021-01-04 17:10:00|1075.3|1070.3|1072.8|1067.8|1075.5|1070.5|1072.2|1067.2|277
1609780500000|2021-01-04 17:15:00|1072.9|1067.9|1058.2|1053.2|1072.9|1067.9|1049.7|1043|531
1609780800000|2021-01-04 17:20:00|1058.3|1053.3|1065.8|1060.8|1067.8|1062.8|1056.3|1051.3|431
1609781100000|2021-01-04 17:25:00|1065.7|1060.7|1066.3|1061.3|1067.1|1062.1|1062.7|1057.7|335
1609781400000|2021-01-04 17:30:00|1066.1|1061.1|1065.7|1060.7|1067.5|1062.5|1063.2|1058.2|266
1609781700000|2021-01-04 17:35:00|1065.6|1060.6|1060|1055|1065.8|1060.8|1056.9|1051.9|263
1609782000000|2021-01-04 17:40:00|1059.9|1054.9|1057.1|1052.1|1059.9|1054.9|1050.1|1045.1|314
1609782300000|2021-01-04 17:45:00|1056.9|1051.9|1060.1|1055.1|1061.1|1056.1|1056.2|1051.2|194
1609782600000|2021-01-04 17:50:00|1060|1055|1069.7|1064.7|1070.1|1065.1|1058.8|1053.8|242
1609782900000|2021-01-04 17:55:00|1069.4|1064.4|1063.8|1058.8|1069.6|1064.6|1059.4|1054.4|232
1609783200000|2021-01-04 18:00:00|1063.7|1058.7|1065.7|1060.7|1067.5|1062.5|1060.8|1055.8|260
1609783500000|2021-01-04 18:05:00|1065.6|1060.6|1067.4|1062.4|1067.5|1062.5|1064.1|1059.1|122
1609783800000|2021-01-04 18:10:00|1067.5|1062.5|1072.8|1067.8|1073.5|1068.5|1067.4|1062.4|178
1609784100000|2021-01-04 18:15:00|1072.9|1067.9|1068.7|1063.7|1073.1|1068.1|1067.9|1062.9|157
1609784400000|2021-01-04 18:20:00|1068.8|1063.8|1071.3|1066.3|1072|1067|1068.7|1063.7|161
1609784700000|2021-01-04 18:25:00|1071.2|1066.2|1071.2|1066.2|1072.6|1067.6|1070.3|1065.3|129
1609785000000|2021-01-04 18:30:00|1071.1|1066.1|1065.5|1060.5|1071.1|1066.1|1065.4|1060.4|116
1609785300000|2021-01-04 18:35:00|1065.4|1060.4|1070.6|1065.6|1071.1|1066.1|1065.3|1060.3|128
1609785600000|2021-01-04 18:40:00|1070.8|1065.8|1067.8|1062.8|1071.5|1066.5|1067.5|1062.5|143
1609785900000|2021-01-04 18:45:00|1067.6|1062.6|1071.1|1066.1|1071.4|1066.4|1067.6|1062.6|108
1609786200000|2021-01-04 18:50:00|1071|1066|1069.9|1064.9|1071.2|1066.2|1069.6|1064.6|55
1609786500000|2021-01-04 18:55:00|1070|1065|1073|1068|1073.4|1068.4|1070|1065|96
1609786800000|2021-01-04 19:00:00|1072.9|1067.9|1070.5|1065.5|1072.9|1067.9|1069.4|1064.4|102
1609787100000|2021-01-04 19:05:00|1070.6|1065.6|1069.6|1064.6|1071.1|1066.1|1069.5|1064.5|113
1609787400000|2021-01-04 19:10:00|1069.5|1064.5|1071.1|1066.1|1071.6|1066.6|1067|1062|126
1609787700000|2021-01-04 19:15:00|1071|1066|1070.8|1065.8|1071.4|1066.4|1070.1|1065.1|110
1609788000000|2021-01-04 19:20:00|1070.6|1065.6|1070.6|1065.6|1071.7|1066.7|1069.3|1064.3|104
1609788300000|2021-01-04 19:25:00|1070.7|1065.7|1071.2|1066.2|1071.7|1066.7|1069.3|1064.3|76
1609788600000|2021-01-04 19:30:00|1071|1066|1070.5|1065.5|1071.1|1066.1|1067.1|1062.1|120
1609788900000|2021-01-04 19:35:00|1070.6|1065.6|1072.3|1067.3|1072.9|1067.9|1069.6|1064.6|90
1609789200000|2021-01-04 19:40:00|1071.9|1066.9|1072.5|1067.5|1073.1|1068.1|1071.9|1066.9|65
1609789500000|2021-01-04 19:45:00|1072.3|1067.3|1070.6|1065.6|1072.4|1067.4|1070.6|1065.6|55
1609789800000|2021-01-04 19:50:00|1071|1066|1071.6|1066.6|1072|1067|1069.7|1064.7|108
1609790100000|2021-01-04 19:55:00|1071.7|1066.7|1072.9|1067.9|1073.1|1068.1|1071.6|1066.6|100
1609790400000|2021-01-04 20:00:00|1072.8|1067.8|1067.4|1062.4|1073.1|1068.1|1066.8|1061.8|136
1609790700000|2021-01-04 20:05:00|1067.6|1062.6|1070.2|1065.2|1071.9|1066.9|1067.5|1062.5|131
1609791000000|2021-01-04 20:10:00|1070.4|1065.4|1073.1|1068.1|1073.1|1068.1|1070.3|1065.3|171
1609791300000|2021-01-04 20:15:00|1073|1068|1072.5|1067.5|1073.4|1068.4|1071.7|1066.7|76
1609791600000|2021-01-04 20:20:00|1072.3|1067.3|1070.4|1065.4|1072.9|1067.9|1069.5|1064.5|85
1609791900000|2021-01-04 20:25:00|1070.3|1065.3|1070.9|1065.9|1071.4|1066.4|1070|1065|79
1609792200000|2021-01-04 20:30:00|1070.7|1065.7|1071.7|1066.7|1072|1067|1069.9|1064.9|79
1609792500000|2021-01-04 20:35:00|1071.8|1066.8|1073.1|1068.1|1073.1|1068.1|1071.4|1066.4|77
1609792800000|2021-01-04 20:40:00|1073|1068|1072.8|1067.8|1073.4|1068.4|1072.5|1067.5|105
1609793100000|2021-01-04 20:45:00|1073.2|1068.2|1072.7|1067.7|1073.3|1068.3|1072.1|1067.1|49
1609793400000|2021-01-04 20:50:00|1072.8|1067.8|1071.9|1066.9|1072.9|1067.9|1071.7|1066.7|78
1609793700000|2021-01-04 20:55:00|1071.6|1066.6|1071.7|1066.7|1071.7|1066.7|1070.4|1065.4|133
1609794000000|2021-01-04 21:00:00|1071.6|1066.6|1071.7|1066.7|1072|1067|1070.5|1065.5|48
1609794300000|2021-01-04 21:05:00|1071.8|1066.8|1072|1067|1072.2|1067.2|1071.7|1066.7|28
1609794600000|2021-01-04 21:10:00|1071.8|1066.8|1072.9|1067.9|1073.1|1068.1|1071.8|1066.8|38
1609794900000|2021-01-04 21:15:00|1073|1068|1073|1068|1073.2|1068.2|1072.8|1067.8|31
1609795200000|2021-01-04 21:20:00|1073.1|1068.1|1072.8|1067.8|1073.3|1068.3|1072.8|1067.8|12
1609795500000|2021-01-04 21:25:00|1072.7|1067.7|1072.4|1067.4|1072.7|1067.7|1072.3|1067.3|9
1609795800000|2021-01-04 21:30:00|1072.2|1067.2|1072.8|1067.8|1072.9|1067.9|1071.4|1066.4|30
1609796100000|2021-01-04 21:35:00|1072.7|1067.7|1073|1068|1073.3|1068.3|1072.3|1067.3|41
1609796400000|2021-01-04 21:40:00|1073.1|1068.1|1073.2|1068.2|1073.6|1068.6|1073|1068|31
1609796700000|2021-01-04 21:45:00|1073.1|1068.1|1073.7|1068.7|1073.7|1068.7|1073.1|1068.1|18
1609797000000|2021-01-04 21:50:00|1073.8|1068.8|1073.9|1068.9|1074|1069|1073.5|1068.5|19
1609797300000|2021-01-04 21:55:00|1074|1069|1075|1070|1075.1|1070.1|1073.9|1068.9|36
1609801200000|2021-01-04 23:00:00|1079.6|1061.6|1072.3|1067.3|1080|1067.3|1071.8|1060|33
1609801500000|2021-01-04 23:05:00|1072.4|1067.4|1071.8|1066.8|1072.4|1067.4|1071.2|1066.2|25
1609801800000|2021-01-04 23:10:00|1071.9|1066.9|1075.3|1070.3|1075.9|1070.9|1071.9|1066.9|58
1609802100000|2021-01-04 23:15:00|1075.2|1070.2|1075.5|1070.5|1076.4|1071.4|1075|1070|80
1609802400000|2021-01-04 23:20:00|1075.4|1070.4|1076.8|1071.8|1077.1|1072.1|1075.4|1070.4|47
1609802700000|2021-01-04 23:25:00|1077|1072|1076.9|1071.9|1078.4|1073.4|1076.6|1071.6|46
1609803000000|2021-01-04 23:30:00|1077.1|1072.1|1078|1073|1079|1074|1077.1|1072.1|46
1609803300000|2021-01-04 23:35:00|1077.9|1072.9|1078.4|1073.4|1078.9|1073.9|1077.3|1072.3|43
1609803600000|2021-01-04 23:40:00|1078|1073|1074.6|1069.6|1078.2|1073.2|1073.7|1068.7|56
1609803900000|2021-01-04 23:45:00|1074.5|1069.5|1075.3|1070.3|1078.4|1073.4|1074.5|1069.5|163
1609804200000|2021-01-04 23:50:00|1075.6|1070.6|1072.8|1067.8|1075.9|1070.9|1072.2|1067.2|84
1609804500000|2021-01-04 23:55:00|1072.7|1067.7|1070.9|1065.9|1073.2|1068.2|1068.3|1063.3|124
1609804800000|2021-01-05 00:00:00|1070.6|1065.6|1065.6|1060.6|1070.8|1065.8|1065|1060|136
1609805100000|2021-01-05 00:05:00|1065.9|1060.9|1067.5|1062.5|1068.3|1063.3|1065.7|1060.7|75
1609805400000|2021-01-05 00:10:00|1067.4|1062.4|1067|1062|1068.3|1063.3|1065.8|1060.8|56
1609805700000|2021-01-05 00:15:00|1067.1|1062.1|1064.1|1059.1|1067.7|1062.7|1064|1059|81
1609806000000|2021-01-05 00:20:00|1063.9|1058.9|1066.9|1061.9|1067|1062|1063.9|1058.9|71
1609806300000|2021-01-05 00:25:00|1066.8|1061.8|1070.4|1065.4|1070.4|1065.4|1066.8|1061.8|74
1609806600000|2021-01-05 00:30:00|1070.1|1065.1|1070.1|1065.1|1070.8|1065.8|1069.3|1064.3|51
1609806900000|2021-01-05 00:35:00|1070|1065|1071.8|1066.8|1073.6|1068.6|1069.6|1064.6|64
1609807200000|2021-01-05 00:40:00|1071.9|1066.9|1069.6|1064.6|1072.6|1067.6|1069.5|1064.5|72
1609807500000|2021-01-05 00:45:00|1069.7|1064.7|1069.5|1064.5|1070.8|1065.8|1068.9|1063.9|58
1609807800000|2021-01-05 00:50:00|1069.6|1064.6|1066.9|1061.9|1069.7|1064.7|1066.6|1061.6|37
1609808100000|2021-01-05 00:55:00|1067|1062|1066.8|1061.8|1067.6|1062.6|1065.9|1060.9|39
1609808400000|2021-01-05 01:00:00|1067|1062|1066.2|1061.2|1068.5|1063.5|1065.9|1060.9|157
1609808700000|2021-01-05 01:05:00|1066.3|1061.3|1066.2|1061.2|1067.4|1062.4|1066|1061|93
1609809000000|2021-01-05 01:10:00|1066.3|1061.3|1067.9|1062.9|1067.9|1062.9|1066.1|1061.1|65
1609809300000|2021-01-05 01:15:00|1068.3|1063.3|1066.9|1061.9|1071.4|1066.4|1066.7|1061.7|126
1609809600000|2021-01-05 01:20:00|1067.1|1062.1|1065.7|1060.7|1067.1|1062.1|1065.2|1060.2|68
1609809900000|2021-01-05 01:25:00|1065.5|1060.5|1067.2|1062.2|1069.1|1064.1|1065.5|1060.5|94
1609810200000|2021-01-05 01:30:00|1067.1|1062.1|1068.3|1063.3|1068.4|1063.4|1066.5|1061.5|94
1609810500000|2021-01-05 01:35:00|1068.2|1063.2|1068.3|1063.3|1068.5|1063.5|1067.4|1062.4|71
1609810800000|2021-01-05 01:40:00|1068.2|1063.2|1066.5|1061.5|1068.7|1063.7|1066.3|1061.3|74
1609811100000|2021-01-05 01:45:00|1066.4|1061.4|1067.5|1062.5|1067.7|1062.7|1066|1061|114
1609811400000|2021-01-05 01:50:00|1067.4|1062.4|1066.5|1061.5|1067.6|1062.6|1066.5|1061.5|81
1609811700000|2021-01-05 01:55:00|1066.6|1061.6|1065.4|1060.4|1067|1062|1065.3|1060.3|54
1609812000000|2021-01-05 02:00:00|1065.5|1060.5|1066|1061|1066.6|1061.6|1065.3|1060.3|44
1609812300000|2021-01-05 02:05:00|1066.2|1061.2|1066.5|1061.5|1066.7|1061.7|1066|1061|28
1609812600000|2021-01-05 02:10:00|1066.6|1061.6|1066.6|1061.6|1067.1|1062.1|1066.4|1061.4|54
1609812900000|2021-01-05 02:15:00|1066.5|1061.5|1068.3|1063.3|1068.4|1063.4|1066.4|1061.4|46
1609813200000|2021-01-05 02:20:00|1068.4|1063.4|1068.1|1063.1|1068.9|1063.9|1067.9|1062.9|36
1609813500000|2021-01-05 02:25:00|1067.9|1062.9|1068.5|1063.5|1068.6|1063.6|1067|1062|54
1609813800000|2021-01-05 02:30:00|1068.6|1063.6|1069.3|1064.3|1071.5|1066.5|1068.5|1063.5|108
1609814100000|2021-01-05 02:35:00|1069.5|1064.5|1071.2|1066.2|1071.4|1066.4|1068.9|1063.9|126
1609814400000|2021-01-05 02:40:00|1071.1|1066.1|1072.6|1067.6|1073.2|1068.2|1070.7|1065.7|92
1609814700000|2021-01-05 02:45:00|1072.7|1067.7|1074.5|1069.5|1074.7|1069.7|1071.8|1066.8|144
1609815000000|2021-01-05 02:50:00|1074.7|1069.7|1074.1|1069.1|1074.9|1069.9|1073.6|1068.6|79
1609815300000|2021-01-05 02:55:00|1074.2|1069.2|1073.5|1068.5|1074.3|1069.3|1072.2|1067.2|98
1609815600000|2021-01-05 03:00:00|1073.6|1068.6|1072.1|1067.1|1073.7|1068.7|1071.1|1066.1|66
1609815900000|2021-01-05 03:05:00|1072.2|1067.2|1073.8|1068.8|1074.1|1069.1|1071.9|1066.9|72
1609816200000|2021-01-05 03:10:00|1074|1069|1073.9|1068.9|1074.3|1069.3|1073|1068|76
1609816500000|2021-01-05 03:15:00|1074|1069|1073.7|1068.7|1075.2|1070.2|1073.7|1068.7|85
1609816800000|2021-01-05 03:20:00|1073.5|1068.5|1072.9|1067.9|1075.3|1070.3|1072.9|1067.9|99
1609817100000|2021-01-05 03:25:00|1073.2|1068.2|1075|1070|1075.5|1070.5|1073|1068|57
1609817400000|2021-01-05 03:30:00|1074.8|1069.8|1077.2|1072.2|1078.1|1073.1|1074.8|1069.8|103
1609817700000|2021-01-05 03:35:00|1077.1|1072.1|1074.9|1069.9|1077.1|1072.1|1074.8|1069.8|50
1609818000000|2021-01-05 03:40:00|1075|1070|1071.9|1066.9|1075|1070|1071.8|1066.8|69
1609818300000|2021-01-05 03:45:00|1072.3|1067.3|1072.3|1067.3|1073|1068|1071.7|1066.7|52
1609818600000|2021-01-05 03:50:00|1072.2|1067.2|1071.7|1066.7|1072.2|1067.2|1071|1066|62
1609818900000|2021-01-05 03:55:00|1071.5|1066.5|1071.5|1066.5|1072.4|1067.4|1070.7|1065.7|55
1609819200000|2021-01-05 04:00:00|1071.6|1066.6|1071.6|1066.6|1071.8|1066.8|1068.1|1063.1|79
1609819500000|2021-01-05 04:05:00|1071.5|1066.5|1069.1|1064.1|1071.5|1066.5|1069.1|1064.1|61
1609819800000|2021-01-05 04:10:00|1068.5|1063.5|1065.6|1060.6|1068.5|1063.5|1065.3|1060.3|85
1609820100000|2021-01-05 04:15:00|1065.7|1060.7|1068.2|1063.2|1068.3|1063.3|1065.4|1060.4|54
1609820400000|2021-01-05 04:20:00|1068.3|1063.3|1067.1|1062.1|1068.3|1063.3|1066.3|1061.3|50
1609820700000|2021-01-05 04:25:00|1066.9|1061.9|1065.5|1060.5|1067|1062|1065.2|1060.2|49
1609821000000|2021-01-05 04:30:00|1065.6|1060.6|1066.2|1061.2|1066.4|1061.4|1065.3|1060.3|36
1609821300000|2021-01-05 04:35:00|1066.3|1061.3|1067.3|1062.3|1067.6|1062.6|1066.3|1061.3|37
1609821600000|2021-01-05 04:40:00|1067.2|1062.2|1068.3|1063.3|1068.8|1063.8|1067.2|1062.2|36
1609821900000|2021-01-05 04:45:00|1068.4|1063.4|1069.5|1064.5|1069.6|1064.6|1068.3|1063.3|48
1609822200000|2021-01-05 04:50:00|1069.6|1064.6|1069.2|1064.2|1069.6|1064.6|1068.6|1063.6|18
1609822500000|2021-01-05 04:55:00|1069.4|1064.4|1068.2|1063.2|1069.6|1064.6|1068|1063|24
1609822800000|2021-01-05 05:00:00|1068|1063|1068.1|1063.1|1068.4|1063.4|1068|1063|18
1609823100000|2021-01-05 05:05:00|1068|1063|1068.2|1063.2|1068.6|1063.6|1067.3|1062.3|32
1609823400000|2021-01-05 05:10:00|1068.3|1063.3|1069|1064|1069|1064|1068.3|1063.3|38
1609823700000|2021-01-05 05:15:00|1068.9|1063.9|1068.7|1063.7|1069.2|1064.2|1068.2|1063.2|29
1609824000000|2021-01-05 05:20:00|1068.4|1063.4|1068.5|1063.5|1068.7|1063.7|1068.2|1063.2|31
1609824300000|2021-01-05 05:25:00|1068.3|1063.3|1067.9|1062.9|1068.3|1063.3|1067.7|1062.7|17
1609824600000|2021-01-05 05:30:00|1067.8|1062.8|1066.8|1061.8|1068|1063|1066.4|1061.4|72
1609824900000|2021-01-05 05:35:00|1066.9|1061.9|1068.4|1063.4|1068.7|1063.7|1066.8|1061.8|43
1609825200000|2021-01-05 05:40:00|1068.3|1063.3|1067.1|1062.1|1068.6|1063.6|1067.1|1062.1|65
1609825500000|2021-01-05 05:45:00|1067|1062|1069.1|1064.1|1069.1|1064.1|1066.8|1061.8|71
1609825800000|2021-01-05 05:50:00|1068.9|1063.9|1069.3|1064.3|1070.9|1065.9|1068.8|1063.8|63
1609826100000|2021-01-05 05:55:00|1068.8|1063.8|1069.9|1064.9|1069.9|1064.9|1068|1063|91
1609826400000|2021-01-05 06:00:00|1069.6|1064.6|1069.3|1064.3|1070.4|1065.4|1069.2|1064.2|96
1609826700000|2021-01-05 06:05:00|1069.2|1064.2|1068.6|1063.6|1069.7|1064.7|1068|1063|57
1609827000000|2021-01-05 06:10:00|1068.7|1063.7|1068|1063|1069.2|1064.2|1067.9|1062.9|73
1609827300000|2021-01-05 06:15:00|1067.9|1062.9|1069.5|1064.5|1069.5|1064.5|1066.9|1061.9|52
1609827600000|2021-01-05 06:20:00|1069.7|1064.7|1070.6|1065.6|1071.2|1066.2|1069.1|1064.1|66
1609827900000|2021-01-05 06:25:00|1070.5|1065.5|1068.6|1063.6|1070.6|1065.6|1068.5|1063.5|48
1609828200000|2021-01-05 06:30:00|1068.5|1063.5|1069.6|1064.6|1069.9|1064.9|1068.5|1063.5|43
1609828500000|2021-01-05 06:35:00|1069.7|1064.7|1073.8|1068.8|1074.7|1069.7|1069.7|1064.7|110
1609828800000|2021-01-05 06:40:00|1073.7|1068.7|1073.5|1068.5|1074.2|1069.2|1072.1|1067.1|85
1609829100000|2021-01-05 06:45:00|1073.4|1068.4|1074.1|1069.1|1074.7|1069.7|1073.3|1068.3|62
1609829400000|2021-01-05 06:50:00|1073.8|1068.8|1072.7|1067.7|1073.8|1068.8|1072.6|1067.6|79
1609829700000|2021-01-05 06:55:00|1072|1067|1074.1|1069.1|1074.2|1069.2|1071.9|1066.9|72
1609830000000|2021-01-05 07:00:00|1074|1069|1071.8|1066.8|1074.6|1069.6|1071|1066|110
1609830300000|2021-01-05 07:05:00|1071.7|1066.7|1072.8|1067.8|1073.2|1068.2|1070.5|1065.5|71
1609830600000|2021-01-05 07:10:00|1072.7|1067.7|1072.4|1067.4|1073.3|1068.3|1072.4|1067.4|59
1609830900000|2021-01-05 07:15:00|1072.6|1067.6|1073.4|1068.4|1073.5|1068.5|1072.3|1067.3|48
1609831200000|2021-01-05 07:20:00|1073.3|1068.3|1074.5|1069.5|1076|1071|1073.3|1068.3|114
1609831500000|2021-01-05 07:25:00|1074.3|1069.3|1074.8|1069.8|1076.3|1071.3|1074.3|1069.3|72
1609831800000|2021-01-05 07:30:00|1075.2|1070.2|1075.2|1070.2|1076.5|1071.5|1074.8|1069.8|70
1609832100000|2021-01-05 07:35:00|1075.1|1070.1|1075.2|1070.2|1075.5|1070.5|1073.5|1068.5|88
1609832400000|2021-01-05 07:40:00|1075.3|1070.3|1074.2|1069.2|1075.8|1070.8|1073.7|1068.7|79
1609832700000|2021-01-05 07:45:00|1074.1|1069.1|1072.5|1067.5|1074.2|1069.2|1072.3|1067.3|87
1609833000000|2021-01-05 07:50:00|1072.7|1067.7|1073.3|1068.3|1073.5|1068.5|1072.1|1067.1|103
1609833300000|2021-01-05 07:55:00|1073.2|1068.2|1067|1062|1073.2|1068.2|1066.9|1061.9|110
1609833600000|2021-01-05 08:00:00|1067.1|1062.1|1071.6|1066.6|1071.8|1066.8|1067|1062|169
1609833900000|2021-01-05 08:05:00|1071.5|1066.5|1075|1070|1075|1070|1071|1066|110
1609834200000|2021-01-05 08:10:00|1074.9|1069.9|1074.2|1069.2|1075.4|1070.4|1073.1|1068.1|107
1609834500000|2021-01-05 08:15:00|1074.1|1069.1|1074.7|1069.7|1075.1|1070.1|1073.4|1068.4|109
1609834800000|2021-01-05 08:20:00|1074.6|1069.6|1074.7|1069.7|1074.9|1069.9|1074.1|1069.1|64
1609835100000|2021-01-05 08:25:00|1074.8|1069.8|1075|1070|1075|1070|1074|1069|74
1609835400000|2021-01-05 08:30:00|1075.1|1070.1|1075.4|1070.4|1076.8|1071.8|1074.7|1069.7|67
1609835700000|2021-01-05 08:35:00|1075.3|1070.3|1071.9|1066.9|1075.5|1070.5|1071.8|1066.8|84
1609836000000|2021-01-05 08:40:00|1072|1067|1073.4|1068.4|1073.4|1068.4|1072|1067|80
1609836300000|2021-01-05 08:45:00|1073.2|1068.2|1073.4|1068.4|1073.4|1068.4|1071.4|1066.4|85
1609836600000|2021-01-05 08:50:00|1073.1|1068.1|1073.4|1068.4|1073.5|1068.5|1072.4|1067.4|46
1609836900000|2021-01-05 08:55:00|1073.3|1068.3|1073.4|1068.4|1073.5|1068.5|1072.2|1067.2|53
1609837200000|2021-01-05 09:00:00|1073.3|1068.3|1073.3|1068.3|1073.5|1068.5|1071.8|1066.8|72
1609837500000|2021-01-05 09:05:00|1073.2|1068.2|1074.7|1069.7|1075.4|1070.4|1073.1|1068.1|85
1609837800000|2021-01-05 09:10:00|1074.9|1069.9|1074.7|1069.7|1075.7|1070.7|1073.4|1068.4|77
1609838100000|2021-01-05 09:15:00|1074.5|1069.5|1073.3|1068.3|1074.6|1069.6|1071.7|1066.7|64
1609838400000|2021-01-05 09:20:00|1073|1068|1074.6|1069.6|1075.1|1070.1|1072.8|1067.8|44
1609838700000|2021-01-05 09:25:00|1074.7|1069.7|1074.3|1069.3|1075.5|1070.5|1074.1|1069.1|54
1609839000000|2021-01-05 09:30:00|1074.4|1069.4|1074.4|1069.4|1074.5|1069.5|1073.3|1068.3|68
1609839300000|2021-01-05 09:35:00|1074.5|1069.5|1075.3|1070.3|1075.5|1070.5|1072.4|1067.4|104
1609839600000|2021-01-05 09:40:00|1075.4|1070.4|1077.7|1072.7|1078.7|1073.7|1075|1070|85
1609839900000|2021-01-05 09:45:00|1077.8|1072.8|1078.1|1073.1|1078.1|1073.1|1075.7|1070.7|101
1609840200000|2021-01-05 09:50:00|1078|1073|1076.5|1071.5|1078|1073|1076.2|1071.2|82
1609840500000|2021-01-05 09:55:00|1076.6|1071.6|1073.6|1068.6|1076.6|1071.6|1073.1|1068.1|54
1609840800000|2021-01-05 10:00:00|1073.7|1068.7|1075|1070|1075.2|1070.2|1073.7|1068.7|66
1609841100000|2021-01-05 10:05:00|1074.9|1069.9|1075.1|1070.1|1075.3|1070.3|1074.6|1069.6|33
1609841400000|2021-01-05 10:10:00|1075.2|1070.2|1076.2|1071.2|1076.5|1071.5|1074.9|1069.9|66
1609841700000|2021-01-05 10:15:00|1076.1|1071.1|1075.3|1070.3|1076.1|1071.1|1075|1070|69
1609842000000|2021-01-05 10:20:00|1075.4|1070.4|1076.3|1071.3|1076.6|1071.6|1075|1070|45
1609842300000|2021-01-05 10:25:00|1076.4|1071.4|1077.6|1072.6|1077.9|1072.9|1075.4|1070.4|73
1609842600000|2021-01-05 10:30:00|1077.8|1072.8|1077.3|1072.3|1078.6|1073.6|1077.1|1072.1|55
1609842900000|2021-01-05 10:35:00|1077.6|1072.6|1077.8|1072.8|1077.9|1072.9|1077.2|1072.2|50
1609843200000|2021-01-05 10:40:00|1077.7|1072.7|1078.9|1073.9|1078.9|1073.9|1077.5|1072.5|62
1609843500000|2021-01-05 10:45:00|1079.1|1074.1|1077.7|1072.7|1079.1|1074.1|1077.2|1072.2|42
1609843800000|2021-01-05 10:50:00|1077.8|1072.8|1078.1|1073.1|1078.8|1073.8|1077.5|1072.5|36
1609844100000|2021-01-05 10:55:00|1077.9|1072.9|1079.1|1074.1|1079.7|1074.7|1077.9|1072.9|74
1609844400000|2021-01-05 11:00:00|1079|1074|1083.6|1078.6|1084.4|1079.4|1079|1074|122
1609844700000|2021-01-05 11:05:00|1083.7|1078.7|1084.9|1079.9|1085.1|1080.1|1083.5|1078.5|83
1609845000000|2021-01-05 11:10:00|1085.1|1080.1|1088.2|1083.2|1089.4|1084.4|1084.7|1079.7|99
1609845300000|2021-01-05 11:15:00|1088|1083|1089.3|1084.3|1091.7|1086.7|1087.8|1082.8|100
1609845600000|2021-01-05 11:20:00|1089.4|1084.4|1087.6|1082.6|1089.8|1084.8|1084.6|1079.6|103
1609845900000|2021-01-05 11:25:00|1087.8|1082.8|1088.2|1083.2|1089.2|1084.2|1087.4|1082.4|63
1609846200000|2021-01-05 11:30:00|1088.3|1083.3|1088.3|1083.3|1088.4|1083.4|1084.4|1079.4|105
1609846500000|2021-01-05 11:35:00|1088.2|1083.2|1087.3|1082.3|1089.1|1084.1|1087.1|1082.1|98
1609846800000|2021-01-05 11:40:00|1087.4|1082.4|1087|1082|1087.5|1082.5|1085.3|1080.3|97
1609847100000|2021-01-05 11:45:00|1087.1|1082.1|1088.5|1083.5|1089|1084|1087|1082|111
1609847400000|2021-01-05 11:50:00|1088.6|1083.6|1089.5|1084.5|1089.5|1084.5|1088.4|1083.4|101
1609847700000|2021-01-05 11:55:00|1089.4|1084.4|1089.1|1084.1|1089.4|1084.4|1087.3|1082.3|84
1609848000000|2021-01-05 12:00:00|1089.3|1084.3|1090|1085|1090.6|1085.6|1089|1084|159
1609848300000|2021-01-05 12:05:00|1089.8|1084.8|1087.6|1082.6|1090.6|1085.6|1087.6|1082.6|96
1609848600000|2021-01-05 12:10:00|1087.8|1082.8|1091.2|1086.2|1091.5|1086.5|1087.8|1082.8|124
1609848900000|2021-01-05 12:15:00|1091.1|1086.1|1090.8|1085.8|1091.2|1086.2|1089.1|1084.1|99
1609849200000|2021-01-05 12:20:00|1090.9|1085.9|1086.4|1081.4|1090.9|1085.9|1084.7|1079.7|132
1609849500000|2021-01-05 12:25:00|1086.3|1081.3|1084.7|1079.7|1086.3|1081.3|1084.3|1079.3|127
1609849800000|2021-01-05 12:30:00|1084.5|1079.5|1084.2|1079.2|1084.7|1079.7|1082.3|1077.3|175
1609850100000|2021-01-05 12:35:00|1084.5|1079.5|1086.8|1081.8|1086.9|1081.9|1083.4|1078.4|87
1609850400000|2021-01-05 12:40:00|1086.4|1081.4|1081.6|1076.6|1086.5|1081.5|1081.4|1076.4|82
1609850700000|2021-01-05 12:45:00|1081.5|1076.5|1081.9|1076.9|1083|1078|1081.3|1076.3|121
1609851000000|2021-01-05 12:50:00|1082|1077|1086.2|1081.2|1086.9|1081.9|1082|1077|98
1609851300000|2021-01-05 12:55:00|1086.6|1081.6|1089.4|1084.4|1090.1|1085.1|1086.5|1081.5|111
1609851600000|2021-01-05 13:00:00|1089.5|1084.5|1088.7|1083.7|1091.1|1086.1|1086.2|1081.2|196
1609851900000|2021-01-05 13:05:00|1088.9|1083.9|1087.9|1082.9|1089.6|1084.6|1087.2|1082.2|192
1609852200000|2021-01-05 13:10:00|1087.8|1082.8|1084.7|1079.7|1088.2|1083.2|1084.7|1079.7|137
1609852500000|2021-01-05 13:15:00|1084.4|1079.4|1084.2|1079.2|1086.2|1081.2|1084|1079|103
1609852800000|2021-01-05 13:20:00|1084.4|1079.4|1085.1|1080.1|1087.8|1082.8|1083.5|1078.5|133
1609853100000|2021-01-05 13:25:00|1085|1080|1083.6|1078.6|1085.8|1080.8|1082.1|1077.1|124
1609853400000|2021-01-05 13:30:00|1082.9|1077.9|1083.4|1078.4|1083.7|1078.7|1079.1|1074.1|150
1609853700000|2021-01-05 13:35:00|1083.3|1078.3|1083.1|1078.1|1083.9|1078.9|1081.6|1076.6|141
1609854000000|2021-01-05 13:40:00|1083.3|1078.3|1086|1081|1086.3|1081.3|1083.1|1078.1|89
1609854300000|2021-01-05 13:45:00|1086.1|1081.1|1085.9|1080.9|1087.2|1082.2|1085.7|1080.7|119
1609854600000|2021-01-05 13:50:00|1086|1081|1089.3|1084.3|1089.4|1084.4|1085.9|1080.9|108
1609854900000|2021-01-05 13:55:00|1089.4|1084.4|1085.8|1080.8|1090.6|1085.6|1085.4|1080.4|141
1609855200000|2021-01-05 14:00:00|1085.7|1080.7|1084|1079|1086.7|1081.7|1083|1078|165
1609855500000|2021-01-05 14:05:00|1084.1|1079.1|1087.1|1082.1|1088.5|1083.5|1083.3|1078.3|86
1609855800000|2021-01-05 14:10:00|1087.2|1082.2|1089.8|1084.8|1089.8|1084.8|1086.9|1081.9|122
1609856100000|2021-01-05 14:15:00|1089.9|1084.9|1087.9|1082.9|1090.6|1085.6|1087.7|1082.7|155
1609856400000|2021-01-05 14:20:00|1088|1083|1085.4|1080.4|1089.3|1084.3|1084|1079|142
1609856700000|2021-01-05 14:25:00|1085.5|1080.5|1087.5|1082.5|1087.7|1082.7|1084.9|1079.9|130
1609857000000|2021-01-05 14:30:00|1087.7|1082.7|1085.9|1080.9|1090.4|1085.4|1085.9|1080.9|335
1609857300000|2021-01-05 14:35:00|1086|1081|1086.1|1081.1|1086.5|1081.5|1081.7|1076.7|273
1609857600000|2021-01-05 14:40:00|1086.2|1081.2|1086.8|1081.8|1088|1083|1084.9|1079.9|222
1609857900000|2021-01-05 14:45:00|1086.7|1081.7|1089.2|1084.2|1089.6|1084.6|1086.3|1081.3|256
1609858200000|2021-01-05 14:50:00|1089.3|1084.3|1090.8|1085.8|1091.3|1086.3|1088.6|1083.6|229
1609858500000|2021-01-05 14:55:00|1090.9|1085.9|1090.8|1085.8|1091.2|1086.2|1089.8|1084.8|40
1609858800000|2021-01-05 15:00:00|1090.5|1085.5|1091.4|1086.4|1092.1|1087.1|1088.6|1083.6|304
1609859100000|2021-01-05 15:05:00|1091.5|1086.5|1092|1087|1092.6|1087.6|1090.9|1085.9|163
1609859400000|2021-01-05 15:10:00|1091.7|1086.7|1089.3|1084.3|1092.7|1087.7|1089.3|1084.3|116
1609859700000|2021-01-05 15:15:00|1089.2|1084.2|1090|1085|1090.9|1085.9|1088.7|1083.7|138
1609860000000|2021-01-05 15:20:00|1089.8|1084.8|1094.4|1089.4|1095|1090|1089.4|1084.4|169
1609860300000|2021-01-05 15:25:00|1094|1089|1095.4|1090.4|1096.1|1091.1|1093|1088|131
1609860600000|2021-01-05 15:30:00|1095.5|1090.5|1098.1|1093.1|1098.2|1093.2|1094.4|1089.4|170
1609860900000|2021-01-05 15:35:00|1098|1093|1100.7|1095.7|1101.1|1096.1|1097.5|1092.5|138
1609861200000|2021-01-05 15:40:00|1100.8|1095.8|1101|1096|1103.8|1098.8|1099.3|1094.3|181
1609861500000|2021-01-05 15:45:00|1100.9|1095.9|1103.7|1098.7|1104.6|1099.6|1099.9|1094.9|217
1609861800000|2021-01-05 15:50:00|1103.8|1098.8|1104.5|1099.5|1105.8|1100.8|1103.6|1098.6|140
1609862100000|2021-01-05 15:55:00|1104.6|1099.6|1103.3|1098.3|1105.4|1100.4|1103.2|1098.2|120
1609862400000|2021-01-05 16:00:00|1103.2|1098.2|1104.9|1099.9|1105|1100|1103|1098|127
1609862700000|2021-01-05 16:05:00|1105|1100|1104.5|1099.5|1105.8|1100.8|1103.7|1098.7|99
1609863000000|2021-01-05 16:10:00|1104.4|1099.4|1106.8|1101.8|1108.8|1103.8|1104.4|1099.4|132
1609863300000|2021-01-05 16:15:00|1106.7|1101.7|1107.4|1102.4|1108.6|1103.6|1103|1098|151
1609863600000|2021-01-05 16:20:00|1107.3|1102.3|1109.7|1104.7|1110.9|1105.9|1107.2|1102.2|129
1609863900000|2021-01-05 16:25:00|1110|1105|1109|1104|1110.2|1105.2|1108.7|1103.7|73
1609864200000|2021-01-05 16:30:00|1109.5|1104.5|1109.1|1104.1|1111.8|1106.8|1109.1|1104.1|121
1609864500000|2021-01-05 16:35:00|1109.2|1104.2|1110.7|1105.7|1110.7|1105.7|1108.6|1103.6|119
1609864800000|2021-01-05 16:40:00|1110.9|1105.9|1112.2|1107.2|1113.7|1108.7|1109.8|1104.8|139
1609865100000|2021-01-05 16:45:00|1112.3|1107.3|1111.3|1106.3|1114.2|1109.2|1110.5|1105.5|125
1609865400000|2021-01-05 16:50:00|1111.2|1106.2|1113.4|1108.4|1114.3|1109.3|1110.4|1105.4|113
1609865700000|2021-01-05 16:55:00|1113.5|1108.5|1116|1111|1116.3|1111.3|1113.5|1108.5|124
1609866000000|2021-01-05 17:00:00|1116.1|1111.1|1115.6|1110.6|1116.5|1111.5|1114.7|1109.7|141
1609866300000|2021-01-05 17:05:00|1115.4|1110.4|1116.2|1111.2|1119.8|1114.8|1115.4|1110.4|165
1609866600000|2021-01-05 17:10:00|1116.1|1111.1|1114|1109|1116.9|1111.9|1113.9|1108.9|126
1609866900000|2021-01-05 17:15:00|1114.2|1109.2|1112.6|1107.6|1114.2|1109.2|1111.4|1106.4|102
1609867200000|2021-01-05 17:20:00|1112.7|1107.7|1113.7|1108.7|1113.8|1108.8|1112.1|1107.1|70
1609867500000|2021-01-05 17:25:00|1113.9|1108.9|1114.2|1109.2|1114.3|1109.3|1112.5|1107.5|101
1609867800000|2021-01-05 17:30:00|1114.1|1109.1|1109.3|1104.3|1114.2|1109.2|1109.3|1104.3|105
1609868100000|2021-01-05 17:35:00|1108.6|1103.6|1113.5|1108.5|1113.5|1108.5|1106.5|1101.5|94
1609868400000|2021-01-05 17:40:00|1113.6|1108.6|1113.3|1108.3|1113.6|1108.6|1112.1|1107.1|76
1609868700000|2021-01-05 17:45:00|1113.6|1108.6|1112.2|1107.2|1113.9|1108.9|1110.9|1105.9|62
1609869000000|2021-01-05 17:50:00|1112.3|1107.3|1112.2|1107.2|1112.9|1107.9|1109.4|1104.4|81
1609869300000|2021-01-05 17:55:00|1112.3|1107.3|1114.3|1109.3|1114.5|1109.5|1110.6|1105.6|115
1609869600000|2021-01-05 18:00:00|1114.5|1109.5|1113.3|1108.3|1115.5|1110.5|1112.9|1107.9|218
1609869900000|2021-01-05 18:05:00|1113.4|1108.4|1113.5|1108.5|1114.2|1109.2|1112.4|1107.4|100
1609870200000|2021-01-05 18:10:00|1113.6|1108.6|1113.1|1108.1|1115|1110|1112.5|1107.5|83
1609870500000|2021-01-05 18:15:00|1113.2|1108.2|1114.5|1109.5|1115.2|1110.2|1113.1|1108.1|70
1609870800000|2021-01-05 18:20:00|1114.4|1109.4|1113.6|1108.6|1115.6|1110.6|1113.6|1108.6|64
1609871100000|2021-01-05 18:25:00|1113.7|1108.7|1114.7|1109.7|1114.7|1109.7|1113.1|1108.1|96
1609871400000|2021-01-05 18:30:00|1114.6|1109.6|1112.2|1107.2|1114.8|1109.8|1111.6|1106.6|61
1609871700000|2021-01-05 18:35:00|1112.1|1107.1|1113.7|1108.7|1114.2|1109.2|1111.8|1106.8|57
1609872000000|2021-01-05 18:40:00|1113.6|1108.6|1111.9|1106.9|1113.6|1108.6|1111.5|1106.5|65
1609872300000|2021-01-05 18:45:00|1111.8|1106.8|1113.5|1108.5|1113.6|1108.6|1111.8|1106.8|46
1609872600000|2021-01-05 18:50:00|1113.4|1108.4|1113.6|1108.6|1114.2|1109.2|1113.3|1108.3|49
1609872900000|2021-01-05 18:55:00|1113.5|1108.5|1114.4|1109.4|1115.5|1110.5|1113.5|1108.5|57
1609873200000|2021-01-05 19:00:00|1114.2|1109.2|1115.6|1110.6|1115.6|1110.6|1113.8|1108.8|61
1609873500000|2021-01-05 19:05:00|1115.7|1110.7|1115.3|1110.3|1116.6|1111.6|1114.8|1109.8|61
1609873800000|2021-01-05 19:10:00|1115.5|1110.5|1114.3|1109.3|1115.5|1110.5|1114.3|1109.3|28
1609874100000|2021-01-05 19:15:00|1114.4|1109.4|1116.2|1111.2|1116.4|1111.4|1114.4|1109.4|57
1609874400000|2021-01-05 19:20:00|1116.1|1111.1|1116.2|1111.2|1116.6|1111.6|1115.2|1110.2|51
1609874700000|2021-01-05 19:25:00|1116.3|1111.3|1118.5|1113.5|1118.7|1113.7|1116.2|1111.2|81
1609875000000|2021-01-05 19:30:00|1118.8|1113.8|1118|1113|1119.4|1114.4|1117.9|1112.9|52
1609875300000|2021-01-05 19:35:00|1118.1|1113.1|1117.9|1112.9|1118.5|1113.5|1117.3|1112.3|58
1609875600000|2021-01-05 19:40:00|1118.1|1113.1|1117.9|1112.9|1118.3|1113.3|1116.8|1111.8|41
1609875900000|2021-01-05 19:45:00|1118|1113|1118.7|1113.7|1118.8|1113.8|1117.7|1112.7|51
1609876200000|2021-01-05 19:50:00|1118.1|1113.1|1116.8|1111.8|1118.1|1113.1|1116.8|1111.8|46
1609876500000|2021-01-05 19:55:00|1116.9|1111.9|1117.2|1112.2|1117.6|1112.6|1116.5|1111.5|71
1609876800000|2021-01-05 20:00:00|1117.1|1112.1|1116.2|1111.2|1117.5|1112.5|1116|1111|86
1609877100000|2021-01-05 20:05:00|1115.6|1110.6|1115.7|1110.7|1116.1|1111.1|1115.3|1110.3|61
1609877400000|2021-01-05 20:10:00|1115.8|1110.8|1115.4|1110.4|1116|1111|1115.2|1110.2|41
1609877700000|2021-01-05 20:15:00|1115.6|1110.6|1115.4|1110.4|1115.9|1110.9|1115.3|1110.3|47
1609878000000|2021-01-05 20:20:00|1115.3|1110.3|1114.2|1109.2|1115.5|1110.5|1114.2|1109.2|43
1609878300000|2021-01-05 20:25:00|1114.3|1109.3|1115.7|1110.7|1115.7|1110.7|1114.3|1109.3|59
1609878600000|2021-01-05 20:30:00|1115.5|1110.5|1116.4|1111.4|1116.4|1111.4|1114.6|1109.6|50
1609878900000|2021-01-05 20:35:00|1116.3|1111.3|1115.6|1110.6|1116.9|1111.9|1115.5|1110.5|54
1609879200000|2021-01-05 20:40:00|1115.8|1110.8|1114.7|1109.7|1115.8|1110.8|1114.2|1109.2|26
1609879500000|2021-01-05 20:45:00|1115|1110|1116.2|1111.2|1116.2|1111.2|1115|1110|45
1609879800000|2021-01-05 20:50:00|1116.5|1111.5|1116.6|1111.6|1117.2|1112.2|1115.8|1110.8|67
1609880100000|2021-01-05 20:55:00|1116.5|1111.5|1117.1|1112.1|1117.1|1112.1|1115.9|1110.9|56
1609880400000|2021-01-05 21:00:00|1117.5|1112.5|1116.4|1111.4|1117.5|1112.5|1116.1|1111.1|45
1609880700000|2021-01-05 21:05:00|1116.3|1111.3|1116.4|1111.4|1117|1112|1116|1111|41
1609881000000|2021-01-05 21:10:00|1116.3|1111.3|1116.2|1111.2|1116.5|1111.5|1115.8|1110.8|49
1609881300000|2021-01-05 21:15:00|1116.3|1111.3|1116.1|1111.1|1116.5|1111.5|1116|1111|23
1609881600000|2021-01-05 21:20:00|1116.2|1111.2|1116.5|1111.5|1116.5|1111.5|1116|1111|16
1609881900000|2021-01-05 21:25:00|1116.6|1111.6|1116.8|1111.8|1117|1112|1116.3|1111.3|41
1609882200000|2021-01-05 21:30:00|1116.6|1111.6|1116.2|1111.2|1116.6|1111.6|1115.7|1110.7|36
1609882500000|2021-01-05 21:35:00|1116.4|1111.4|1116.2|1111.2|1116.5|1111.5|1116.2|1111.2|16
1609882800000|2021-01-05 21:40:00|1116.3|1111.3|1116.5|1111.5|1116.9|1111.9|1116.3|1111.3|15
1609883100000|2021-01-05 21:45:00|1116.9|1111.9|1117.1|1112.1|1117.1|1112.1|1116.4|1111.4|27
1609883400000|2021-01-05 21:50:00|1117|1112|1116.5|1111.5|1117.3|1112.3|1116.5|1111.5|31
1609883700000|2021-01-05 21:55:00|1116.3|1111.3|1117|1112|1117.2|1112.2|1116.3|1111.3|31
1609887600000|2021-01-05 23:00:00|1122.2|1104.2|1114.4|1109.4|1124.8|1112.1|1114.4|1104.1|33
1609887900000|2021-01-05 23:05:00|1113.7|1108.7|1113.8|1108.8|1114.3|1109.3|1112.2|1107.2|54
1609888200000|2021-01-05 23:10:00|1113.6|1108.6|1114|1109|1115.2|1110.2|1113.3|1108.3|73
1609888500000|2021-01-05 23:15:00|1113.8|1108.8|1114.5|1109.5|1114.6|1109.6|1113.8|1108.8|33
1609888800000|2021-01-05 23:20:00|1114.6|1109.6|1113.2|1108.2|1115.2|1110.2|1112.9|1107.9|64
1609889100000|2021-01-05 23:25:00|1113.3|1108.3|1113.8|1108.8|1114.2|1109.2|1113.1|1108.1|54
1609889400000|2021-01-05 23:30:00|1113.7|1108.7|1115.1|1110.1|1115.4|1110.4|1113.5|1108.5|66
1609889700000|2021-01-05 23:35:00|1115|1110|1112.9|1107.9|1115|1110|1112.8|1107.8|69
1609890000000|2021-01-05 23:40:00|1113|1108|1113|1108|1114.4|1109.4|1112.1|1107.1|71
1609890300000|2021-01-05 23:45:00|1112.6|1107.6|1110.8|1105.8|1112.6|1107.6|1109.8|1104.8|60
1609890600000|2021-01-05 23:50:00|1110.7|1105.7|1111.5|1106.5|1111.8|1106.8|1110.4|1105.4|60
1609890900000|2021-01-05 23:55:00|1111.4|1106.4|1109.8|1104.8|1111.4|1106.4|1109.3|1104.3|48
1609891200000|2021-01-06 00:00:00|1110.1|1105.1|1110.7|1105.7|1112.3|1107.3|1109.5|1104.5|80
1609891500000|2021-01-06 00:05:00|1110.9|1105.9|1110.2|1105.2|1111.2|1106.2|1110.1|1105.1|56
1609891800000|2021-01-06 00:10:00|1110.3|1105.3|1110.5|1105.5|1110.9|1105.9|1109.8|1104.8|61
1609892100000|2021-01-06 00:15:00|1110.4|1105.4|1111.4|1106.4|1111.4|1106.4|1110.4|1105.4|56
1609892400000|2021-01-06 00:20:00|1111.3|1106.3|1111.8|1106.8|1112.4|1107.4|1111.3|1106.3|61
1609892700000|2021-01-06 00:25:00|1111.7|1106.7|1111.1|1106.1|1112|1107|1110.6|1105.6|58
1609893000000|2021-01-06 00:30:00|1111.3|1106.3|1112|1107|1112|1107|1110.6|1105.6|52
1609893300000|2021-01-06 00:35:00|1111.9|1106.9|1111.6|1106.6|1112.1|1107.1|1110.6|1105.6|55
1609893600000|2021-01-06 00:40:00|1111.7|1106.7|1112.2|1107.2|1112.2|1107.2|1111.4|1106.4|58
1609893900000|2021-01-06 00:45:00|1111.8|1106.8|1110.8|1105.8|1112.1|1107.1|1110.3|1105.3|54
1609894200000|2021-01-06 00:50:00|1110.7|1105.7|1110.2|1105.2|1113.2|1108.2|1109.9|1104.9|243
1609894500000|2021-01-06 00:55:00|1110.3|1105.3|1109.8|1104.8|1110.9|1105.9|1109|1104|166
1609894800000|2021-01-06 01:00:00|1110.1|1105.1|1111.7|1106.7|1111.7|1106.7|1110|1105|189
1609895100000|2021-01-06 01:05:00|1111.3|1106.3|1110.5|1105.5|1111.4|1106.4|1110.2|1105.2|106
1609895400000|2021-01-06 01:10:00|1110.9|1105.9|1110.6|1105.6|1111.2|1106.2|1109.7|1104.7|125
1609895700000|2021-01-06 01:15:00|1110.7|1105.7|1102.4|1097.4|1111.2|1106.2|1101.9|1096.9|290
1609896000000|2021-01-06 01:20:00|1102.5|1097.5|1106|1101|1106.2|1101.2|1102.3|1097.3|251
1609896300000|2021-01-06 01:25:00|1105.9|1100.9|1103.5|1098.5|1106.1|1101.1|1101.5|1096.5|246
1609896600000|2021-01-06 01:30:00|1103.3|1098.3|1105.8|1100.8|1107.9|1102.9|1103|1098|235
1609896900000|2021-01-06 01:35:00|1105.7|1100.7|1101.3|1096.3|1106.1|1101.1|1101.1|1096.1|270
1609897200000|2021-01-06 01:40:00|1101.4|1096.4|1102.3|1097.3|1103.5|1098.5|1099.3|1094.3|194
1609897500000|2021-01-06 01:45:00|1101.7|1096.7|1099.4|1094.4|1102.7|1097.3|1099.2|1092.1|129
1609897800000|2021-01-06 01:50:00|1099.7|1094.7|1101|1096|1101.1|1096.1|1099.3|1094.3|110
1609898100000|2021-01-06 01:55:00|1101.2|1096.2|1099.6|1094.6|1101.2|1096.2|1099.3|1094.3|150
1609898400000|2021-01-06 02:00:00|1099.4|1094.4|1100.6|1095.6|1101.2|1096.2|1099.1|1094.1|122
1609898700000|2021-01-06 02:05:00|1100.5|1095.5|1099.2|1094.2|1100.6|1095.6|1099.2|1094.2|84
1609899000000|2021-01-06 02:10:00|1099.3|1094.3|1099.2|1094.2|1100.1|1095.1|1098.4|1093.4|68
1609899300000|2021-01-06 02:15:00|1099.3|1094.3|1099.9|1094.9|1101|1096|1098.8|1093.8|122
1609899600000|2021-01-06 02:20:00|1099.8|1094.8|1099.2|1094.2|1100.1|1095.1|1098.9|1093.9|90
1609899900000|2021-01-06 02:25:00|1099.1|1094.1|1099.5|1094.5|1100.7|1095.7|1099.1|1094.1|74
1609900200000|2021-01-06 02:30:00|1099.6|1094.6|1100.5|1095.5|1100.9|1095.9|1098.9|1093.9|147
1609900500000|2021-01-06 02:35:00|1100.6|1095.6|1100.6|1095.6|1101.4|1096.4|1100.4|1095.4|67
1609900800000|2021-01-06 02:40:00|1100.5|1095.5|1099.8|1094.8|1101.3|1096.3|1099.8|1094.8|62
1609901100000|2021-01-06 02:45:00|1099.9|1094.9|1097|1092|1100.3|1095.3|1096.6|1091.6|85
1609901400000|2021-01-06 02:50:00|1096.9|1091.9|1094.7|1089.7|1097.3|1092.3|1094.5|1089.5|94
1609901700000|2021-01-06 02:55:00|1094.6|1089.6|1090.6|1085.6|1094.6|1089.6|1090|1085|226
1609902000000|2021-01-06 03:00:00|1090.5|1085.5|1091.4|1086.4|1092.6|1087.6|1090.3|1085.3|146
1609902300000|2021-01-06 03:05:00|1091.3|1086.3|1093.8|1088.8|1093.8|1088.8|1090.7|1085.7|123
1609902600000|2021-01-06 03:10:00|1093.7|1088.7|1096.7|1091.7|1097.4|1092.4|1093.3|1088.3|117
1609902900000|2021-01-06 03:15:00|1096.5|1091.5|1098.6|1093.6|1098.9|1093.9|1095.9|1090.9|150
1609903200000|2021-01-06 03:20:00|1098.4|1093.4|1095.9|1090.9|1099|1094|1095.9|1090.9|66
1609903500000|2021-01-06 03:25:00|1095.8|1090.8|1095.7|1090.7|1096.3|1091.3|1094.8|1089.8|115
1609903800000|2021-01-06 03:30:00|1095.4|1090.4|1097.7|1092.7|1098.2|1093.2|1094.8|1089.8|139
1609904100000|2021-01-06 03:35:00|1098|1093|1098.6|1093.6|1099.4|1094.4|1097.9|1092.9|68
1609904400000|2021-01-06 03:40:00|1098.7|1093.7|1098.4|1093.4|1098.7|1093.7|1096.7|1091.7|99
1609904700000|2021-01-06 03:45:00|1098.6|1093.6|1098|1093|1099|1094|1097.8|1092.8|52
1609905000000|2021-01-06 03:50:00|1097.9|1092.9|1097.1|1092.1|1098.4|1093.4|1096.7|1091.7|55
1609905300000|2021-01-06 03:55:00|1097|1092|1097.1|1092.1|1097.5|1092.5|1096.6|1091.6|61
1609905600000|2021-01-06 04:00:00|1096.9|1091.9|1095.5|1090.5|1097.8|1092.8|1094.8|1089.8|103
1609905900000|2021-01-06 04:05:00|1095.6|1090.6|1095.7|1090.7|1096.4|1091.4|1095.2|1090.2|63
1609906200000|2021-01-06 04:10:00|1095.5|1090.5|1095.4|1090.4|1096|1091|1095|1090|38
1609906500000|2021-01-06 04:15:00|1095.1|1090.1|1097|1092|1097.4|1092.4|1095.1|1090.1|96
1609906800000|2021-01-06 04:20:00|1096.9|1091.9|1102|1097|1102|1097|1096.4|1091.4|141
1609907100000|2021-01-06 04:25:00|1102.2|1097.2|1101.1|1096.1|1102.3|1097.3|1100.1|1095.1|119
1609907400000|2021-01-06 04:30:00|1100.8|1095.8|1100.8|1095.8|1101.7|1096.7|1099.9|1094.9|112
1609907700000|2021-01-06 04:35:00|1100.6|1095.6|1100.2|1095.2|1101.3|1096.3|1099.9|1094.9|84
1609908000000|2021-01-06 04:40:00|1100.1|1095.1|1100.7|1095.7|1100.9|1095.9|1098.1|1093.1|95
1609908300000|2021-01-06 04:45:00|1100.4|1095.4|1099.1|1094.1|1101|1096|1098.6|1093.6|56
1609908600000|2021-01-06 04:50:00|1099|1094|1100.8|1095.8|1100.9|1095.9|1098.4|1093.4|69
1609908900000|2021-01-06 04:55:00|1100.9|1095.9|1102|1097|1102.1|1097.1|1100.2|1095.2|103
1609909200000|2021-01-06 05:00:00|1102.1|1097.1|1101.2|1096.2|1102.3|1097.3|1100.9|1095.9|69
1609909500000|2021-01-06 05:05:00|1101.1|1096.1|1101.9|1096.9|1102.2|1097.2|1101|1096|47
1609909800000|2021-01-06 05:10:00|1102|1097|1100.9|1095.9|1102|1097|1100.7|1095.7|76
1609910100000|2021-01-06 05:15:00|1100.8|1095.8|1100.3|1095.3|1101.4|1096.4|1099.8|1094.8|84
1609910400000|2021-01-06 05:20:00|1100.2|1095.2|1099.4|1094.4|1100.3|1095.3|1098.8|1093.8|87
1609910700000|2021-01-06 05:25:00|1099.5|1094.5|1099.3|1094.3|1099.7|1094.7|1098.9|1093.9|69
1609911000000|2021-01-06 05:30:00|1099.2|1094.2|1099.4|1094.4|1099.7|1094.7|1098.2|1093.2|139
1609911300000|2021-01-06 05:35:00|1099.1|1094.1|1100.7|1095.7|1101.3|1096.3|1099.1|1094.1|91
1609911600000|2021-01-06 05:40:00|1100.8|1095.8|1101.1|1096.1|1101.3|1096.3|1100.4|1095.4|70
1609911900000|2021-01-06 05:45:00|1101|1096|1099.8|1094.8|1101.2|1096.2|1099.8|1094.8|57
1609912200000|2021-01-06 05:50:00|1099.9|1094.9|1099.1|1094.1|1100.2|1095.2|1098.6|1093.6|86
1609912500000|2021-01-06 05:55:00|1099|1094|1099|1094|1099.3|1094.3|1098.8|1093.8|41
1609912800000|2021-01-06 06:00:00|1098.9|1093.9|1098.7|1093.7|1100.2|1095.2|1098.2|1093.2|109
1609913100000|2021-01-06 06:05:00|1098.6|1093.6|1098.1|1093.1|1098.7|1093.7|1097|1092|71
1609913400000|2021-01-06 06:10:00|1098|1093|1098.3|1093.3|1098.5|1093.5|1097.5|1092.5|71
1609913700000|2021-01-06 06:15:00|1098.4|1093.4|1098.4|1093.4|1098.5|1093.5|1097.6|1092.6|47
1609914000000|2021-01-06 06:20:00|1098.5|1093.5|1096.5|1091.5|1098.5|1093.5|1096.4|1091.4|62
1609914300000|2021-01-06 06:25:00|1096.6|1091.6|1094|1089|1097|1092|1093.6|1088.6|83
1609914600000|2021-01-06 06:30:00|1094.1|1089.1|1094.6|1089.6|1095.3|1090.3|1093.1|1088.1|88
1609914900000|2021-01-06 06:35:00|1094.5|1089.5|1094.1|1089.1|1094.7|1089.7|1093.4|1088.4|62
1609915200000|2021-01-06 06:40:00|1094|1089|1097.1|1092.1|1097.6|1092.6|1093.9|1088.9|81
1609915500000|2021-01-06 06:45:00|1097|1092|1097.2|1092.2|1097.7|1092.7|1095.1|1090.1|113
1609915800000|2021-01-06 06:50:00|1097.3|1092.3|1099.8|1094.8|1100.2|1095.2|1097.3|1092.3|103
1609916100000|2021-01-06 06:55:00|1100.1|1095.1|1100.3|1095.3|1100.8|1095.8|1099.2|1094.2|50
1609916400000|2021-01-06 07:00:00|1100.2|1095.2|1102.4|1097.4|1102.6|1097.6|1100.1|1095.1|125
1609916700000|2021-01-06 07:05:00|1102.7|1097.7|1107.3|1102.3|1107.6|1102.6|1102.6|1097.6|168
1609917000000|2021-01-06 07:10:00|1107.1|1102.1|1105.9|1100.9|1107.4|1102.4|1104.2|1099.2|142
1609917300000|2021-01-06 07:15:00|1105.8|1100.8|1105.9|1100.9|1107.3|1102.3|1105.5|1100.5|105
1609917600000|2021-01-06 07:20:00|1106|1101|1103.9|1098.9|1106.5|1101.5|1103.1|1098.1|132
1609917900000|2021-01-06 07:25:00|1104|1099|1105.5|1100.5|1106|1101|1103.9|1098.9|124
1609918200000|2021-01-06 07:30:00|1105.6|1100.6|1105.6|1100.6|1106.7|1101.7|1104.8|1099.8|114
1609918500000|2021-01-06 07:35:00|1105.7|1100.7|1104|1099|1106.1|1101.1|1103|1098|86
1609918800000|2021-01-06 07:40:00|1104.1|1099.1|1107.7|1102.7|1108.4|1103.4|1104.1|1099.1|137
1609919100000|2021-01-06 07:45:00|1107.8|1102.8|1108.5|1103.5|1108.7|1103.7|1106.6|1101.6|140
1609919400000|2021-01-06 07:50:00|1108.2|1103.2|1107.5|1102.5|1109|1104|1107.2|1102.2|80
1609919700000|2021-01-06 07:55:00|1107.4|1102.4|1108.6|1103.6|1108.8|1103.8|1107.4|1102.4|78
1609920000000|2021-01-06 08:00:00|1108.4|1103.4|1107.8|1102.8|1108.4|1103.4|1104.9|1099.9|138
1609920300000|2021-01-06 08:05:00|1107.3|1102.3|1108|1103|1108.3|1103.3|1106.3|1101.3|150
1609920600000|2021-01-06 08:10:00|1108.9|1103.9|1108.6|1103.6|1109|1104|1107.7|1102.7|131
1609920900000|2021-01-06 08:15:00|1108.5|1103.5|1106.9|1101.9|1109.3|1104.3|1106.9|1101.9|109
1609921200000|2021-01-06 08:20:00|1107|1102|1104.8|1099.8|1107|1102|1103.1|1098.1|149
1609921500000|2021-01-06 08:25:00|1105|1100|1106.9|1101.9|1107.2|1102.2|1104.7|1099.7|138
1609921800000|2021-01-06 08:30:00|1106.7|1101.7|1109.5|1104.5|1109.5|1104.5|1106|1101|132
1609922100000|2021-01-06 08:35:00|1109.8|1104.8|1112.1|1107.1|1112.1|1107.1|1108.9|1103.9|112
1609922400000|2021-01-06 08:40:00|1112|1107|1111|1106|1112|1107|1110.4|1105.4|92
1609922700000|2021-01-06 08:45:00|1110.9|1105.9|1110|1105|1112|1107|1109.7|1104.7|167
1609923000000|2021-01-06 08:50:00|1109.9|1104.9|1109.4|1104.4|1111.5|1106.5|1108.9|1103.9|99
1609923300000|2021-01-06 08:55:00|1109.5|1104.5|1108.4|1103.4|1110.1|1105.1|1108.4|1103.4|97
1609923600000|2021-01-06 09:00:00|1108.7|1103.7|1110.7|1105.7|1110.7|1105.7|1108.1|1103.1|114
1609923900000|2021-01-06 09:05:00|1110.6|1105.6|1109.7|1104.7|1110.6|1105.6|1109.4|1104.4|109
1609924200000|2021-01-06 09:10:00|1109.8|1104.8|1109.4|1104.4|1110|1105|1108.8|1103.8|95
1609924500000|2021-01-06 09:15:00|1109.5|1104.5|1109.8|1104.8|1111.1|1106.1|1109.3|1104.3|100
1609924800000|2021-01-06 09:20:00|1110|1105|1110|1105|1110.7|1105.7|1109.8|1104.8|52
1609925100000|2021-01-06 09:25:00|1110.2|1105.2|1110.1|1105.1|1110.5|1105.5|1109.8|1104.8|66
1609925400000|2021-01-06 09:30:00|1110.2|1105.2|1108.9|1103.9|1110.5|1105.5|1107.4|1102.4|105
1609925700000|2021-01-06 09:35:00|1109|1104|1107.8|1102.8|1109|1104|1106.8|1101.8|102
1609926000000|2021-01-06 09:40:00|1107.9|1102.9|1109.9|1104.9|1110.2|1105.2|1107.9|1102.9|121
1609926300000|2021-01-06 09:45:00|1109.6|1104.6|1109|1104|1110.6|1105.6|1107.6|1102.6|108
1609926600000|2021-01-06 09:50:00|1108.9|1103.9|1108.9|1103.9|1109.3|1104.3|1108.6|1103.6|62
1609926900000|2021-01-06 09:55:00|1109|1104|1110.8|1105.8|1110.8|1105.8|1108.7|1103.7|117
1609927200000|2021-01-06 10:00:00|1110.7|1105.7|1112.3|1107.3|1112.7|1107.7|1109.9|1104.9|145
1609927500000|2021-01-06 10:05:00|1112.5|1107.5|1111|1106|1113|1108|1110.3|1105.3|117
1609927800000|2021-01-06 10:10:00|1110.9|1105.9|1114|1109|1115|1110|1110.9|1105.9|136
1609928100000|2021-01-06 10:15:00|1113.9|1108.9|1115.9|1110.9|1117.4|1112.4|1113.6|1108.6|94
1609928400000|2021-01-06 10:20:00|1116|1111|1116.8|1111.8|1117.9|1112.9|1115.9|1110.9|96
1609928700000|2021-01-06 10:25:00|1117|1112|1114.9|1109.9|1117.1|1112.1|1114.9|1109.9|90
1609929000000|2021-01-06 10:30:00|1114.6|1109.6|1115.8|1110.8|1116.3|1111.3|1114.4|1109.4|101
1609929300000|2021-01-06 10:35:00|1115.7|1110.7|1117.8|1112.8|1118.4|1113.4|1115.3|1110.3|93
1609929600000|2021-01-06 10:40:00|1117.9|1112.9|1118.4|1113.4|1118.7|1113.7|1117.2|1112.2|99
1609929900000|2021-01-06 10:45:00|1118.6|1113.6|1115.2|1110.2|1118.8|1113.8|1115.2|1110.2|109
1609930200000|2021-01-06 10:50:00|1115.3|1110.3|1116.7|1111.7|1117|1112|1115.3|1110.3|67
1609930500000|2021-01-06 10:55:00|1116.9|1111.9|1117.7|1112.7|1118.1|1113.1|1116.2|1111.2|91
1609930800000|2021-01-06 11:00:00|1117.6|1112.6|1119|1114|1120.3|1115.3|1117.6|1112.6|93
1609931100000|2021-01-06 11:05:00|1118.9|1113.9|1118.3|1113.3|1119.7|1114.7|1118.3|1113.3|80
1609931400000|2021-01-06 11:10:00|1118.2|1113.2|1118.7|1113.7|1119.1|1114.1|1117.6|1112.6|68
1609931700000|2021-01-06 11:15:00|1118.6|1113.6|1117.3|1112.3|1118.7|1113.7|1116.5|1111.5|75
1609932000000|2021-01-06 11:20:00|1117.2|1112.2|1117.2|1112.2|1117.9|1112.9|1116.5|1111.5|92
1609932300000|2021-01-06 11:25:00|1117.3|1112.3|1117.1|1112.1|1117.8|1112.8|1116.6|1111.6|89
1609932600000|2021-01-06 11:30:00|1117.2|1112.2|1118.3|1113.3|1118.7|1113.7|1116.6|1111.6|101
1609932900000|2021-01-06 11:35:00|1118.5|1113.5|1118.7|1113.7|1118.9|1113.9|1117.3|1112.3|91
1609933200000|2021-01-06 11:40:00|1118.6|1113.6|1117.5|1112.5|1118.8|1113.8|1117.3|1112.3|62
1609933500000|2021-01-06 11:45:00|1116.9|1111.9|1110.8|1105.8|1117|1112|1109.2|1104.2|107
1609933800000|2021-01-06 11:50:00|1111|1106|1111.1|1106.1|1111.6|1106.6|1109.2|1104.2|123
1609934100000|2021-01-06 11:55:00|1111.3|1106.3|1109.8|1104.8|1111.9|1106.9|1109.8|1104.8|183
1609934400000|2021-01-06 12:00:00|1110|1105|1110.8|1105.8|1111.3|1106.3|1102.8|1097.8|317
1609934700000|2021-01-06 12:05:00|1110.6|1105.6|1111.4|1106.4|1111.6|1106.6|1110.2|1105.2|151
1609935000000|2021-01-06 12:10:00|1111.2|1106.2|1110.5|1105.5|1113.1|1108.1|1108.4|1103.4|195
1609935300000|2021-01-06 12:15:00|1110.4|1105.4|1113|1108|1113.2|1108.2|1109.4|1104.4|109
1609935600000|2021-01-06 12:20:00|1112.9|1107.9|1113.9|1108.9|1114.1|1109.1|1112.7|1107.7|82
1609935900000|2021-01-06 12:25:00|1114.1|1109.1|1113.6|1108.6|1114.2|1109.2|1112.8|1107.8|112
1609936200000|2021-01-06 12:30:00|1113.5|1108.5|1111.7|1106.7|1114|1109|1111.6|1106.6|136
1609936500000|2021-01-06 12:35:00|1111.6|1106.6|1110.4|1105.4|1112.1|1107.1|1109.7|1104.7|154
1609936800000|2021-01-06 12:40:00|1110.6|1105.6|1100.9|1095.9|1112.6|1107.6|1097.5|1092.5|313
1609937100000|2021-01-06 12:45:00|1101|1096|1099|1094|1104.4|1099.4|1097.5|1092.5|410
1609937400000|2021-01-06 12:50:00|1099.5|1094.5|1100.8|1095.8|1101.3|1096.3|1097.4|1092.4|196
1609937700000|2021-01-06 12:55:00|1100.7|1095.7|1099.6|1094.6|1100.7|1095.7|1095|1090|185
1609938000000|2021-01-06 13:00:00|1099.7|1094.7|1100.8|1095.8|1102.3|1097.3|1095.4|1090.4|266
1609938300000|2021-01-06 13:05:00|1100.9|1095.9|1104.1|1099.1|1106.1|1101.1|1098.3|1093.3|217
1609938600000|2021-01-06 13:10:00|1103.9|1098.9|1105.7|1100.7|1108.6|1103.6|1103.7|1098.7|210
1609938900000|2021-01-06 13:15:00|1106.1|1101.1|1107.9|1102.9|1109.7|1104.7|1104.6|1099.6|220
1609939200000|2021-01-06 13:20:00|1109.4|1104.4|1109.8|1104.8|1111.5|1106.5|1106.6|1101.6|309
1609939500000|2021-01-06 13:25:00|1109.9|1104.9|1110.1|1105.1|1110.4|1105.4|1108.5|1103.5|258
1609939800000|2021-01-06 13:30:00|1110|1105|1108.5|1103.5|1111.5|1106.5|1107.9|1102.9|165
1609940100000|2021-01-06 13:35:00|1108.4|1103.4|1106.2|1101.2|1109.8|1104.8|1105.4|1100.4|125
1609940400000|2021-01-06 13:40:00|1106|1101|1108|1103|1108.6|1103.6|1104.2|1099.2|107
1609940700000|2021-01-06 13:45:00|1108.1|1103.1|1105.6|1100.6|1108.1|1103.1|1104.8|1099.8|151
1609941000000|2021-01-06 13:50:00|1105.4|1100.4|1100.8|1095.8|1105.9|1100.9|1100.8|1095.8|145
1609941300000|2021-01-06 13:55:00|1100.6|1095.6|1097.4|1092.4|1101.4|1096.4|1096.7|1091.7|148
1609941600000|2021-01-06 14:00:00|1097.2|1092.2|1091.2|1086.2|1097.7|1092.7|1089.9|1084.9|227
1609941900000|2021-01-06 14:05:00|1092.2|1087.2|1096.1|1091.1|1096.2|1091.2|1090.7|1085.7|261
1609942200000|2021-01-06 14:10:00|1096|1091|1095.2|1090.2|1096.5|1091.5|1094.5|1089.5|194
1609942500000|2021-01-06 14:15:00|1095.1|1090.1|1092.3|1087.3|1095.1|1090.1|1091.2|1086.2|197
1609942800000|2021-01-06 14:20:00|1092.1|1087.1|1097.7|1092.7|1098.1|1093.1|1092.1|1087.1|138
1609943100000|2021-01-06 14:25:00|1097.6|1092.6|1093|1088|1097.6|1092.6|1092.7|1087.7|92
1609943400000|2021-01-06 14:30:00|1093.6|1088.6|1091.3|1086.3|1096.3|1091.3|1090.1|1085.1|297
1609943700000|2021-01-06 14:35:00|1091.1|1086.1|1100.2|1095.2|1101.9|1096.9|1090.3|1085.3|374
1609944000000|2021-01-06 14:40:00|1100.4|1095.4|1100.4|1095.4|1100.8|1095.8|1097.3|1092.3|256
1609944300000|2021-01-06 14:45:00|1099.9|1094.9|1101|1096|1102.1|1097.1|1096.7|1091.7|265
1609944600000|2021-01-06 14:50:00|1101.2|1096.2|1102.2|1097.2|1103|1098|1099.6|1094.6|219
1609944900000|2021-01-06 14:55:00|1102.6|1097.6|1100|1095|1103.4|1098.4|1099.1|1094.1|183
1609945200000|2021-01-06 15:00:00|1100.6|1095.6|1102|1097|1103.8|1098.8|1099.2|1094.2|248
1609945500000|2021-01-06 15:05:00|1101.9|1096.9|1103|1098|1103.7|1098.7|1101|1096|166
1609945800000|2021-01-06 15:10:00|1103.1|1098.1|1105.3|1100.3|1105.4|1100.4|1102.5|1097.5|176
1609946100000|2021-01-06 15:15:00|1105.4|1100.4|1108.6|1103.6|1109.1|1104.1|1105.1|1100.1|166
1609946400000|2021-01-06 15:20:00|1108.5|1103.5|1105.4|1100.4|1108.6|1103.6|1104.8|1099.8|145
1609946700000|2021-01-06 15:25:00|1105.6|1100.6|1102.1|1097.1|1106.8|1101.8|1100.6|1095.6|222
1609947000000|2021-01-06 15:30:00|1102.3|1097.3|1105.2|1100.2|1106.9|1101.9|1100.6|1095.6|230
1609947300000|2021-01-06 15:35:00|1105.4|1100.4|1102.2|1097.2|1105.8|1100.8|1102.1|1097.1|173
1609947600000|2021-01-06 15:40:00|1102.1|1097.1|1095.1|1090.1|1102.6|1097.6|1093.5|1088.5|367
1609947900000|2021-01-06 15:45:00|1095|1090|1094.9|1089.9|1096.1|1091.1|1092.7|1087.7|274
1609948200000|2021-01-06 15:50:00|1095|1090|1088.7|1083.7|1096.9|1091.9|1086.6|1081.6|295
1609948500000|2021-01-06 15:55:00|1088.5|1083.5|1092.5|1087.5|1093.6|1088.6|1087.8|1082.8|276
1609948800000|2021-01-06 16:00:00|1092.4|1087.4|1086.6|1081.6|1092.4|1087.4|1085.9|1080.9|260
1609949100000|2021-01-06 16:05:00|1086.3|1081.3|1089|1084|1090.3|1085.3|1082.6|1077.6|374
1609949400000|2021-01-06 16:10:00|1089.1|1084.1|1085.6|1080.6|1089.3|1084.3|1084.8|1079.8|291
1609949700000|2021-01-06 16:15:00|1085.8|1080.8|1088.8|1083.8|1089.6|1084.6|1084.1|1079.1|253
1609950000000|2021-01-06 16:20:00|1088.9|1083.9|1094.1|1089.1|1094.8|1089.8|1088.9|1083.9|194
1609950300000|2021-01-06 16:25:00|1094.2|1089.2|1092.8|1087.8|1094.5|1089.5|1091.9|1086.9|178
1609950600000|2021-01-06 16:30:00|1092.5|1087.5|1096.1|1091.1|1097.6|1092.6|1091.8|1086.8|181
1609950900000|2021-01-06 16:35:00|1096|1091|1094.6|1089.6|1097.3|1092.3|1093.9|1088.9|167
1609951200000|2021-01-06 16:40:00|1094.5|1089.5|1095.2|1090.2|1095.7|1090.7|1094.5|1089.5|138
1609951500000|2021-01-06 16:45:00|1095.4|1090.4|1098.2|1093.2|1098.7|1093.7|1093.2|1088.2|182
1609951800000|2021-01-06 16:50:00|1098.8|1093.8|1101.3|1096.3|1101.8|1096.8|1098.3|1093.3|141
1609952100000|2021-01-06 16:55:00|1101.4|1096.4|1101.9|1096.9|1102.9|1097.9|1100.9|1095.9|88
1609952400000|2021-01-06 17:00:00|1101.7|1096.7|1100.2|1095.2|1101.9|1096.9|1099.2|1094.2|112
1609952700000|2021-01-06 17:05:00|1100.4|1095.4|1100|1095|1101.2|1096.2|1097.5|1092.5|111
1609953000000|2021-01-06 17:10:00|1099.8|1094.8|1100.6|1095.6|1101.5|1096.5|1099.5|1094.5|113
1609953300000|2021-01-06 17:15:00|1100.2|1095.2|1102.8|1097.8|1103.5|1098.5|1099.7|1094.7|95
1609953600000|2021-01-06 17:20:00|1102.7|1097.7|1101.6|1096.6|1102.8|1097.8|1101.1|1096.1|88
1609953900000|2021-01-06 17:25:00|1101.5|1096.5|1103.9|1098.9|1104.1|1099.1|1101.5|1096.5|81
1609954200000|2021-01-06 17:30:00|1104|1099|1103.7|1098.7|1105.1|1100.1|1103.4|1098.4|96
1609954500000|2021-01-06 17:35:00|1103.6|1098.6|1102.9|1097.9|1103.6|1098.6|1099.7|1094.7|79
1609954800000|2021-01-06 17:40:00|1103|1098|1103.9|1098.9|1105|1100|1102.3|1097.3|108
1609955100000|2021-01-06 17:45:00|1104|1099|1102.9|1097.9|1104.1|1099.1|1102.6|1097.6|86
1609955400000|2021-01-06 17:50:00|1103|1098|1103.9|1098.9|1104.8|1099.8|1102|1097|100
1609955700000|2021-01-06 17:55:00|1103.8|1098.8|1107.6|1102.6|1107.7|1102.7|1103.8|1098.8|92
1609956000000|2021-01-06 18:00:00|1107.9|1102.9|1105.5|1100.5|1107.9|1102.9|1103.5|1098.5|237
1609956300000|2021-01-06 18:05:00|1105.3|1100.3|1103.8|1098.8|1105.5|1100.5|1103|1098|109
1609956600000|2021-01-06 18:10:00|1103.9|1098.9|1104.4|1099.4|1104.8|1099.8|1103.3|1098.3|82
1609956900000|2021-01-06 18:15:00|1104.2|1099.2|1104.4|1099.4|1105.8|1100.8|1104.1|1099.1|98
1609957200000|2021-01-06 18:20:00|1104.3|1099.3|1104.5|1099.5|1106.2|1101.2|1104|1099|93
1609957500000|2021-01-06 18:25:00|1104.8|1099.8|1103.8|1098.8|1104.9|1099.9|1103.2|1098.2|98
1609957800000|2021-01-06 18:30:00|1103.9|1098.9|1104.9|1099.9|1104.9|1099.9|1103.3|1098.3|69
1609958100000|2021-01-06 18:35:00|1105|1100|1104.8|1099.8|1105.1|1100.1|1104.2|1099.2|26
1609958400000|2021-01-06 18:40:00|1105|1100|1106.8|1101.8|1107.6|1102.6|1104.9|1099.9|59
1609958700000|2021-01-06 18:45:00|1106.7|1101.7|1107.8|1102.8|1107.8|1102.8|1106.6|1101.6|59
1609959000000|2021-01-06 18:50:00|1108|1103|1107.6|1102.6|1108.5|1103.5|1107.2|1102.2|69
1609959300000|2021-01-06 18:55:00|1107.7|1102.7|1114.2|1098.2|1114.2|1104.3|1107.4|1097.7|83
1609959600000|2021-01-06 19:00:00|1114.5|1098.5|1108|1103|1114.5|1105|1107.7|1098.3|114
1609959900000|2021-01-06 19:05:00|1107.8|1102.8|1107.1|1102.1|1108.9|1103.9|1106.7|1101.7|80
1609960200000|2021-01-06 19:10:00|1107.2|1102.2|1108.5|1103.5|1108.8|1103.8|1106.2|1101.2|72
1609960500000|2021-01-06 19:15:00|1108.7|1103.7|1107.2|1102.2|1108.9|1103.9|1106|1101|80
1609960800000|2021-01-06 19:20:00|1107.3|1102.3|1107.8|1102.8|1109.4|1104.4|1107.3|1102.3|65
1609961100000|2021-01-06 19:25:00|1107.9|1102.9|1107.3|1102.3|1108.3|1103.3|1105|1100|213
1609961400000|2021-01-06 19:30:00|1107.2|1102.2|1109.1|1104.1|1110.6|1105.6|1106.6|1101.6|145
1609961700000|2021-01-06 19:35:00|1108.8|1103.8|1110.4|1105.4|1110.4|1105.4|1108|1103|181
1609962000000|2021-01-06 19:40:00|1110.3|1105.3|1111|1106|1111.6|1106.6|1109.1|1104.1|178
1609962300000|2021-01-06 19:45:00|1110.9|1105.9|1107.9|1102.9|1112.1|1107.1|1106.9|1101.9|261
1609962600000|2021-01-06 19:50:00|1108|1103|1109.6|1104.6|1110.2|1105.2|1106|1101|303
1609962900000|2021-01-06 19:55:00|1109.5|1104.5|1110.1|1105.1|1111.3|1106.3|1109.4|1104.4|197
1609963200000|2021-01-06 20:00:00|1110|1105|1111.9|1106.9|1111.9|1106.9|1109.2|1104.2|153
1609963500000|2021-01-06 20:05:00|1111.1|1106.1|1111.8|1106.8|1111.9|1106.9|1110.6|1105.6|188
1609963800000|2021-01-06 20:10:00|1111.9|1106.9|1111.5|1106.5|1112.6|1107.6|1111|1106|143
1609964100000|2021-01-06 20:15:00|1111.3|1106.3|1112.2|1107.2|1113.2|1108.2|1111.3|1106.3|163
1609964400000|2021-01-06 20:20:00|1112.1|1107.1|1110.9|1105.9|1112.3|1107.3|1110.3|1105.3|111
1609964700000|2021-01-06 20:25:00|1110.7|1105.7|1111.2|1106.2|1111.8|1106.8|1109.7|1104.7|186
1609965000000|2021-01-06 20:30:00|1111.4|1106.4|1106.1|1101.1|1111.5|1106.5|1105.4|1100.4|167
1609965300000|2021-01-06 20:35:00|1106|1101|1105.6|1100.6|1107|1102|1105.2|1100.2|139
1609965600000|2021-01-06 20:40:00|1105.7|1100.7|1105.6|1100.6|1106.8|1101.8|1105.2|1100.2|84
1609965900000|2021-01-06 20:45:00|1105.7|1100.7|1104|1099|1106|1101|1103.6|1098.6|114
1609966200000|2021-01-06 20:50:00|1103.8|1098.8|1103.9|1098.9|1104.8|1099.8|1102.2|1097.2|111
1609966500000|2021-01-06 20:55:00|1104|1099|1105.3|1100.3|1105.8|1100.8|1103.1|1098.1|115
1609966800000|2021-01-06 21:00:00|1105.4|1100.4|1106.4|1101.4|1106.4|1101.4|1104.9|1099.9|82
1609967100000|2021-01-06 21:05:00|1106.6|1101.6|1106.4|1101.4|1107|1102|1106|1101|61
1609967400000|2021-01-06 21:10:00|1106.2|1101.2|1103.7|1098.7|1106.7|1101.7|1103.7|1098.7|52
1609967700000|2021-01-06 21:15:00|1103.8|1098.8|1104.5|1099.5|1104.8|1099.8|1103.7|1098.7|39
1609968000000|2021-01-06 21:20:00|1104.7|1099.7|1103.4|1098.4|1105.2|1100.2|1103.3|1098.3|42
1609968300000|2021-01-06 21:25:00|1103.6|1098.6|1105.6|1100.6|1105.7|1100.7|1103.6|1098.6|48
1609968600000|2021-01-06 21:30:00|1105.4|1100.4|1107.2|1102.2|1107.2|1102.2|1105.4|1100.4|53
1609968900000|2021-01-06 21:35:00|1107.3|1102.3|1106.1|1101.1|1107.4|1102.4|1105.9|1100.9|36
1609969200000|2021-01-06 21:40:00|1106.4|1101.4|1106.5|1101.5|1107.3|1102.3|1106.4|1101.4|34
1609969500000|2021-01-06 21:45:00|1106.6|1101.6|1105.9|1100.9|1107.8|1102.8|1105.7|1100.7|78
1609969800000|2021-01-06 21:50:00|1105.8|1100.8|1105.7|1100.7|1106.3|1101.3|1105.5|1100.5|38
1609970100000|2021-01-06 21:55:00|1105.5|1100.5|1104.8|1099.8|1105.6|1100.6|1104.7|1099.7|53
1609974000000|2021-01-06 23:00:00|1114.1|1096.1|1108.3|1103.3|1115.2|1103.3|1105.8|1094.3|106
1609974300000|2021-01-06 23:05:00|1108.8|1103.8|1107.5|1102.5|1108.9|1103.9|1106.9|1101.9|40
1609974600000|2021-01-06 23:10:00|1107.6|1102.6|1107|1102|1108.5|1103.5|1106.2|1101.2|33
1609974900000|2021-01-06 23:15:00|1107.1|1102.1|1109.2|1104.2|1109.6|1104.6|1107.1|1102.1|36
1609975200000|2021-01-06 23:20:00|1109.3|1104.3|1109|1104|1109.5|1104.5|1108.4|1103.4|58
1609975500000|2021-01-06 23:25:00|1108.9|1103.9|1109.4|1104.4|1109.5|1104.5|1108.5|1103.5|44
1609975800000|2021-01-06 23:30:00|1109.5|1104.5|1107.7|1102.7|1109.5|1104.5|1107.7|1102.7|29
1609976100000|2021-01-06 23:35:00|1107.5|1102.5|1107.4|1102.4|1108.5|1103.5|1107.4|1102.4|37
1609976400000|2021-01-06 23:40:00|1107.3|1102.3|1109.4|1104.4|1109.4|1104.4|1107.3|1102.3|41
1609976700000|2021-01-06 23:45:00|1109.5|1104.5|1109.6|1104.6|1110.1|1105.1|1109.1|1104.1|32
1609977000000|2021-01-06 23:50:00|1110|1105|1108.5|1103.5|1110.1|1105.1|1108.5|1103.5|28
1609977300000|2021-01-06 23:55:00|1108.4|1103.4|1108.4|1103.4|1108.6|1103.6|1108|1103|29
1609977600000|2021-01-07 00:00:00|1108.3|1103.3|1108.2|1103.2|1108.5|1103.5|1108|1103|41
1609977900000|2021-01-07 00:05:00|1108.3|1103.3|1107.6|1102.6|1108.6|1103.6|1106.8|1101.8|40
1609978200000|2021-01-07 00:10:00|1107.4|1102.4|1109.2|1104.2|1109.8|1104.8|1107.3|1102.3|53
1609978500000|2021-01-07 00:15:00|1109.4|1104.4|1108.6|1103.6|1109.8|1104.8|1107.6|1102.6|60
1609978800000|2021-01-07 00:20:00|1108.3|1103.3|1108.8|1103.8|1109.1|1104.1|1108.2|1103.2|29
1609979100000|2021-01-07 00:25:00|1109.2|1104.2|1107.8|1102.8|1109.2|1104.2|1107.3|1102.3|44
1609979400000|2021-01-07 00:30:00|1108|1103|1109.2|1104.2|1109.3|1104.3|1107.8|1102.8|36
1609979700000|2021-01-07 00:35:00|1109.3|1104.3|1108.9|1103.9|1109.3|1104.3|1108.9|1103.9|21
1609980000000|2021-01-07 00:40:00|1108.8|1103.8|1107.3|1102.3|1108.9|1103.9|1107.3|1102.3|49
1609980300000|2021-01-07 00:45:00|1107.4|1102.4|1107.3|1102.3|1107.9|1102.9|1107.1|1102.1|71
1609980600000|2021-01-07 00:50:00|1107.4|1102.4|1107|1102|1107.9|1102.9|1106.9|1101.9|65
1609980900000|2021-01-07 00:55:00|1106.9|1101.9|1104.8|1099.8|1106.9|1101.9|1104.1|1099.1|70
1609981200000|2021-01-07 01:00:00|1104.9|1099.9|1102.5|1097.5|1105.1|1100.1|1102.3|1097.3|163
1609981500000|2021-01-07 01:05:00|1102.4|1097.4|1103|1098|1103.5|1098.5|1100.7|1095.7|96
1609981800000|2021-01-07 01:10:00|1103.1|1098.1|1102.2|1097.2|1103.6|1098.6|1101.2|1096.2|111
1609982100000|2021-01-07 01:15:00|1102.3|1097.3|1101.6|1096.6|1102.4|1097.4|1101.3|1096.3|30
1609982400000|2021-01-07 01:20:00|1101.4|1096.4|1103.5|1098.5|1103.8|1098.8|1101.4|1096.4|58
1609982700000|2021-01-07 01:25:00|1103.4|1098.4|1102.9|1097.9|1104.4|1099.4|1102.8|1097.8|57
1609983000000|2021-01-07 01:30:00|1103|1098|1103.5|1098.5|1104.5|1099.5|1103|1098|63
1609983300000|2021-01-07 01:35:00|1103.3|1098.3|1103.9|1098.9|1104.2|1099.2|1102.6|1097.6|100
1609983600000|2021-01-07 01:40:00|1103.8|1098.8|1105.1|1100.1|1105.1|1100.1|1103.3|1098.3|80
1609983900000|2021-01-07 01:45:00|1104.9|1099.9|1104.1|1099.1|1105.1|1100.1|1102.9|1097.9|56
1609984200000|2021-01-07 01:50:00|1104.3|1099.3|1103.5|1098.5|1104.3|1099.3|1103|1098|43
1609984500000|2021-01-07 01:55:00|1103.4|1098.4|1102.9|1097.9|1103.7|1098.7|1102.8|1097.8|38
1609984800000|2021-01-07 02:00:00|1102.5|1097.5|1102.7|1097.7|1103.8|1098.8|1102.5|1097.5|56
1609985100000|2021-01-07 02:05:00|1102.6|1097.6|1101.7|1096.7|1102.6|1097.6|1101.7|1096.7|76
1609985400000|2021-01-07 02:10:00|1101.6|1096.6|1099.9|1094.9|1101.9|1096.9|1098.8|1093.8|70
1609985700000|2021-01-07 02:15:00|1099.8|1094.8|1100.6|1095.6|1101.4|1096.4|1099.7|1094.7|55
1609986000000|2021-01-07 02:20:00|1100.4|1095.4|1098.2|1093.2|1100.9|1095.9|1098.2|1093.2|68
1609986300000|2021-01-07 02:25:00|1098.4|1093.4|1098.9|1093.9|1099.2|1094.2|1098.3|1093.3|76
1609986600000|2021-01-07 02:30:00|1098.8|1093.8|1099|1094|1099.1|1094.1|1098.5|1093.5|65
1609986900000|2021-01-07 02:35:00|1098.9|1093.9|1098.8|1093.8|1098.9|1093.9|1098.4|1093.4|59
1609987200000|2021-01-07 02:40:00|1098.7|1093.7|1098.5|1093.5|1099|1094|1098.4|1093.4|55
1609987500000|2021-01-07 02:45:00|1098.3|1093.3|1098.8|1093.8|1098.8|1093.8|1097.5|1092.5|51
1609987800000|2021-01-07 02:50:00|1098.7|1093.7|1098.9|1093.9|1099|1094|1098.2|1093.2|48
1609988100000|2021-01-07 02:55:00|1098.8|1093.8|1101.5|1096.5|1102.1|1097.1|1098.7|1093.7|58
1609988400000|2021-01-07 03:00:00|1101.1|1096.1|1100.2|1095.2|1101.9|1096.9|1100|1095|29
1609988700000|2021-01-07 03:05:00|1100.3|1095.3|1099.4|1094.4|1100.7|1095.7|1098.1|1093.1|44
1609989000000|2021-01-07 03:10:00|1100|1095|1101|1096|1101.8|1096.8|1099.9|1094.9|41
1609989300000|2021-01-07 03:15:00|1101.2|1096.2|1102.5|1097.5|1102.5|1097.5|1101|1096|33
1609989600000|2021-01-07 03:20:00|1102.1|1097.1|1101.4|1096.4|1102.4|1097.4|1101.3|1096.3|32
1609989900000|2021-01-07 03:25:00|1101.6|1096.6|1102.6|1097.6|1102.7|1097.7|1101.6|1096.6|31
1609990200000|2021-01-07 03:30:00|1103.1|1098.1|1102.6|1097.6|1103.1|1098.1|1102.1|1097.1|24
1609990500000|2021-01-07 03:35:00|1102.7|1097.7|1101.6|1096.6|1102.7|1097.7|1101.3|1096.3|17
1609990800000|2021-01-07 03:40:00|1101.8|1096.8|1101.9|1096.9|1102.6|1097.6|1101.8|1096.8|10
1609991100000|2021-01-07 03:45:00|1101.8|1096.8|1101.6|1096.6|1102|1097|1101.5|1096.5|19
1609991400000|2021-01-07 03:50:00|1101.5|1096.5|1102.6|1097.6|1102.6|1097.6|1101.4|1096.4|26
1609991700000|2021-01-07 03:55:00|1102.7|1097.7|1103.2|1098.2|1103.5|1098.5|1102.7|1097.7|20
1609992000000|2021-01-07 04:00:00|1103.3|1098.3|1102.6|1097.6|1103.4|1098.4|1102.6|1097.6|29
1609992300000|2021-01-07 04:05:00|1102.7|1097.7|1102.6|1097.6|1103|1098|1102.5|1097.5|21
1609992600000|2021-01-07 04:10:00|1102.7|1097.7|1103.2|1098.2|1103.4|1098.4|1102.7|1097.7|10
1609992900000|2021-01-07 04:15:00|1103.4|1098.4|1104.1|1099.1|1104.5|1099.5|1103.4|1098.4|28
1609993200000|2021-01-07 04:20:00|1104.4|1099.4|1105.1|1100.1|1105.1|1100.1|1104|1099|22
1609993500000|2021-01-07 04:25:00|1105|1100|1105|1100|1106.2|1101.2|1104.5|1099.5|55
1609993800000|2021-01-07 04:30:00|1104.7|1099.7|1106.4|1101.4|1106.9|1101.9|1104.2|1099.2|59
1609994100000|2021-01-07 04:35:00|1106|1101|1108|1103|1108|1103|1106|1101|36
1609994400000|2021-01-07 04:40:00|1107.8|1102.8|1108.2|1103.2|1108.3|1103.3|1107.1|1102.1|32
1609994700000|2021-01-07 04:45:00|1108.3|1103.3|1107.3|1102.3|1108.4|1103.4|1107.3|1102.3|28
1609995000000|2021-01-07 04:50:00|1107.2|1102.2|1106.9|1101.9|1107.7|1102.7|1106.7|1101.7|26
1609995300000|2021-01-07 04:55:00|1107.1|1102.1|1106.7|1101.7|1107.3|1102.3|1106.4|1101.4|21
1609995600000|2021-01-07 05:00:00|1106.4|1101.4|1105.3|1100.3|1106.4|1101.4|1104.6|1099.6|24
1609995900000|2021-01-07 05:05:00|1105.6|1100.6|1104.5|1099.5|1105.6|1100.6|1104.1|1099.1|17
1609996200000|2021-01-07 05:10:00|1104.3|1099.3|1103.4|1098.4|1104.7|1099.7|1102.7|1097.7|15
1609996500000|2021-01-07 05:15:00|1103.5|1098.5|1102.3|1097.3|1103.5|1098.5|1102.1|1097.1|38
1609996800000|2021-01-07 05:20:00|1102.7|1097.7|1102.8|1097.8|1103.2|1098.2|1102.4|1097.4|38
1609997100000|2021-01-07 05:25:00|1102.7|1097.7|1102|1097|1102.7|1097.7|1101.7|1096.7|38
1609997400000|2021-01-07 05:30:00|1102.3|1097.3|1101.4|1096.4|1102.3|1097.3|1101|1096|110
1609997700000|2021-01-07 05:35:00|1101.2|1096.2|1103.4|1098.4|1103.4|1098.4|1101.2|1096.2|52
1609998000000|2021-01-07 05:40:00|1103.2|1098.2|1104.3|1099.3|1104.7|1099.7|1103.2|1098.2|81
1609998300000|2021-01-07 05:45:00|1104.2|1099.2|1102.6|1097.6|1104.5|1099.5|1102.6|1097.6|33
1609998600000|2021-01-07 05:50:00|1102.5|1097.5|1104.6|1099.6|1104.6|1099.6|1102.5|1097.5|52
1609998900000|2021-01-07 05:55:00|1104.3|1099.3|1104.4|1099.4|1104.6|1099.6|1104.2|1099.2|33
1609999200000|2021-01-07 06:00:00|1104.3|1099.3|1107.1|1102.1|1107.4|1102.4|1104.1|1099.1|69
1609999500000|2021-01-07 06:05:00|1107|1102|1106.6|1101.6|1107.9|1102.9|1106.6|1101.6|91
1609999800000|2021-01-07 06:10:00|1106.5|1101.5|1104.9|1099.9|1106.5|1101.5|1104.4|1099.4|53
1610000100000|2021-01-07 06:15:00|1105|1100|1106.6|1101.6|1107.4|1102.4|1105|1100|44
1610000400000|2021-01-07 06:20:00|1106.7|1101.7|1108|1103|1108|1103|1106.7|1101.7|14
1610000700000|2021-01-07 06:25:00|1107.7|1102.7|1107.8|1102.8|1108.6|1103.6|1107.4|1102.4|32
1610001000000|2021-01-07 06:30:00|1107.7|1102.7|1109|1104|1109.9|1104.9|1107.7|1102.7|54
1610001300000|2021-01-07 06:35:00|1108.9|1103.9|1108.6|1103.6|1109.7|1104.7|1108|1103|77
1610001600000|2021-01-07 06:40:00|1108.7|1103.7|1110.8|1105.8|1111.6|1106.6|1108.6|1103.6|50
1610001900000|2021-01-07 06:45:00|1110.9|1105.9|1111|1106|1111.6|1106.6|1110.5|1105.5|66
1610002200000|2021-01-07 06:50:00|1110.8|1105.8|1109.5|1104.5|1111|1106|1109.5|1104.5|83
1610002500000|2021-01-07 06:55:00|1109.1|1104.1|1109.5|1104.5|1109.9|1104.9|1108.9|1103.9|54
1610002800000|2021-01-07 07:00:00|1109.4|1104.4|1109.5|1104.5|1111.1|1106.1|1108.8|1103.8|89
1610003100000|2021-01-07 07:05:00|1109.4|1104.4|1108.1|1103.1|1109.6|1104.6|1108|1103|56
1610003400000|2021-01-07 07:10:00|1107.7|1102.7|1110.5|1105.5|1110.7|1105.7|1107.2|1102.2|64
1610003700000|2021-01-07 07:15:00|1110.3|1105.3|1111.8|1106.8|1111.9|1106.9|1110.2|1105.2|57
1610004000000|2021-01-07 07:20:00|1112|1107|1112.8|1107.8|1112.8|1107.8|1111.8|1106.8|47
1610004300000|2021-01-07 07:25:00|1112.7|1107.7|1112.9|1107.9|1114|1109|1112.3|1107.3|57
1610004600000|2021-01-07 07:30:00|1112.6|1107.6|1110|1105|1112.7|1107.7|1109.5|1104.5|134
1610004900000|2021-01-07 07:35:00|1110.3|1105.3|1111.7|1106.7|1111.7|1106.7|1109.1|1104.1|112
1610005200000|2021-01-07 07:40:00|1111.8|1106.8|1110.7|1105.7|1111.8|1106.8|1109|1104|87
1610005500000|2021-01-07 07:45:00|1110.4|1105.4|1110.5|1105.5|1111.4|1106.4|1109.3|1104.3|126
1610005800000|2021-01-07 07:50:00|1110.6|1105.6|1110.6|1105.6|1112|1107|1110.6|1105.6|84
1610006100000|2021-01-07 07:55:00|1110.5|1105.5|1107.9|1102.9|1110.8|1105.8|1107.6|1102.6|72
1610006400000|2021-01-07 08:00:00|1107.5|1102.5|1107.1|1102.1|1108|1103|1105.2|1100.2|85
1610006700000|2021-01-07 08:05:00|1106.9|1101.9|1097.3|1092.3|1106.9|1101.9|1096.2|1091.2|200
1610007000000|2021-01-07 08:10:00|1097|1092|1095.7|1090.7|1099.2|1094.2|1093.7|1088.7|203
1610007300000|2021-01-07 08:15:00|1095.8|1090.8|1098.7|1093.7|1100.4|1095.4|1095.4|1090.4|131
1610007600000|2021-01-07 08:20:00|1099|1094|1103.3|1098.3|1104.9|1099.9|1099|1094|133
1610007900000|2021-01-07 08:25:00|1103.7|1098.7|1104.9|1099.9|1106.3|1101.3|1103.5|1098.5|73
1610008200000|2021-01-07 08:30:00|1104.8|1099.8|1104.2|1099.2|1105.4|1100.4|1103.6|1098.6|87
1610008500000|2021-01-07 08:35:00|1104|1099|1102.4|1097.4|1105.4|1100.4|1101.9|1093.8|95
1610008800000|2021-01-07 08:40:00|1102.2|1097.2|1104.8|1099.8|1104.9|1099.9|1102.2|1097.2|75
1610009100000|2021-01-07 08:45:00|1104.9|1099.9|1108.4|1103.4|1108.4|1103.4|1104.4|1099.4|81
1610009400000|2021-01-07 08:50:00|1108.2|1103.2|1107.6|1102.6|1109.3|1104.3|1106.8|1101.8|106
1610009700000|2021-01-07 08:55:00|1107.2|1102.2|1106.5|1101.5|1108.9|1103.9|1105.9|1100.9|86
1610010000000|2021-01-07 09:00:00|1106.6|1101.6|1107.7|1102.7|1108.3|1103.3|1105.4|1100.4|141
1610010300000|2021-01-07 09:05:00|1107.4|1102.4|1109.2|1104.2|1109.6|1104.6|1106.7|1101.7|99
1610010600000|2021-01-07 09:10:00|1109|1104|1107|1102|1109.2|1104.2|1107|1102|62
1610010900000|2021-01-07 09:15:00|1107.4|1102.4|1112.3|1107.3|1112.3|1107.3|1107.4|1102.4|95
1610011200000|2021-01-07 09:20:00|1112.4|1107.4|1109.9|1104.9|1112.4|1107.4|1109.1|1104.1|65
1610011500000|2021-01-07 09:25:00|1110.1|1105.1|1109|1104|1110.5|1105.5|1109|1104|37
1610011800000|2021-01-07 09:30:00|1109.3|1104.3|1109.3|1104.3|1110.1|1105.1|1108.5|1103.5|83
1610012100000|2021-01-07 09:35:00|1109.2|1104.2|1108.4|1103.4|1110.5|1105.5|1108.3|1103.3|81
1610012400000|2021-01-07 09:40:00|1108.6|1103.6|1106.5|1101.5|1109.2|1104.2|1106.5|1101.5|83
1610012700000|2021-01-07 09:45:00|1106.7|1101.7|1103.4|1098.4|1107.1|1102.1|1102.6|1097.6|93
1610013000000|2021-01-07 09:50:00|1104.4|1099.4|1103.3|1098.3|1104.4|1099.4|1103.2|1098.2|78
1610013300000|2021-01-07 09:55:00|1103.4|1098.4|1104.5|1099.5|1106.1|1101.1|1103.2|1098.2|77
1610013600000|2021-01-07 10:00:00|1104.7|1099.7|1104.4|1099.4|1104.8|1099.8|1103.3|1098.3|87
1610013900000|2021-01-07 10:05:00|1104.5|1099.5|1104.5|1099.5|1106.3|1101.3|1104|1099|71
1610014200000|2021-01-07 10:10:00|1104.2|1099.2|1104.9|1099.9|1106|1101|1104.2|1099.2|61
1610014500000|2021-01-07 10:15:00|1105|1100|1102.4|1097.4|1105|1100|1102.4|1097.4|59
1610014800000|2021-01-07 10:20:00|1102.2|1097.2|1099.8|1094.8|1103|1098|1099.6|1094.6|98
1610015100000|2021-01-07 10:25:00|1099.9|1094.9|1099.1|1094.1|1100.9|1095.9|1097.6|1092.6|153
1610015400000|2021-01-07 10:30:00|1099|1094|1098.5|1093.5|1099.8|1094.8|1097.2|1092.2|110
1610015700000|2021-01-07 10:35:00|1098.8|1093.8|1099.2|1094.2|1099.7|1094.7|1098|1093|77
1610016000000|2021-01-07 10:40:00|1099.3|1094.3|1100.4|1095.4|1101.2|1096.2|1099.2|1094.2|141
1610016300000|2021-01-07 10:45:00|1100.3|1095.3|1098.9|1093.9|1100.7|1095.7|1098.4|1093.4|64
1610016600000|2021-01-07 10:50:00|1098.7|1093.7|1097.2|1092.2|1098.9|1093.9|1096.9|1091.9|106
1610016900000|2021-01-07 10:55:00|1097.4|1092.4|1095.6|1090.6|1098.8|1093.8|1095.3|1090.3|58
1610017200000|2021-01-07 11:00:00|1095.4|1090.4|1096.2|1091.2|1098|1093|1093.7|1088.7|177
1610017500000|2021-01-07 11:05:00|1096.3|1091.3|1098.8|1093.8|1098.9|1093.9|1095.7|1090.7|81
1610017800000|2021-01-07 11:10:00|1098.6|1093.6|1097.1|1092.1|1098.9|1093.9|1096.6|1091.6|66
1610018100000|2021-01-07 11:15:00|1097|1092|1098.1|1093.1|1098.8|1093.8|1096.4|1091.4|43
1610018400000|2021-01-07 11:20:00|1098|1093|1098.6|1093.6|1099.1|1094.1|1097.8|1092.8|55
1610018700000|2021-01-07 11:25:00|1098.8|1093.8|1100.6|1095.6|1100.9|1095.9|1098.4|1093.4|101
1610019000000|2021-01-07 11:30:00|1100.5|1095.5|1100.3|1095.3|1101.1|1096.1|1099.7|1094.7|84
1610019300000|2021-01-07 11:35:00|1100.6|1095.6|1100.3|1095.3|1101.6|1096.6|1100.1|1095.1|53
1610019600000|2021-01-07 11:40:00|1100.2|1095.2|1098.2|1093.2|1100.2|1095.2|1098|1093|59
1610019900000|2021-01-07 11:45:00|1098.4|1093.4|1100.6|1095.6|1100.7|1095.7|1098.3|1093.3|67
1610020200000|2021-01-07 11:50:00|1100.4|1095.4|1100.5|1095.5|1102.2|1097.2|1099.8|1094.8|57
1610020500000|2021-01-07 11:55:00|1100.6|1095.6|1100.6|1095.6|1101.6|1096.6|1100.5|1095.5|57
1610020800000|2021-01-07 12:00:00|1100.4|1095.4|1100.2|1095.2|1101.2|1096.2|1099.1|1094.1|118
1610021100000|2021-01-07 12:05:00|1100.4|1095.4|1100.7|1095.7|1100.7|1095.7|1099.5|1094.5|39
1610021400000|2021-01-07 12:10:00|1100.8|1095.8|1099.8|1094.8|1100.9|1095.9|1099.3|1094.3|67
1610021700000|2021-01-07 12:15:00|1100|1095|1100.4|1095.4|1100.5|1095.5|1099.9|1094.9|50
1610022000000|2021-01-07 12:20:00|1100.7|1095.7|1100.1|1095.1|1101.3|1096.3|1099.8|1094.8|63
1610022300000|2021-01-07 12:25:00|1100.2|1095.2|1101.7|1096.7|1101.8|1096.8|1100.1|1095.1|68
1610022600000|2021-01-07 12:30:00|1101.8|1096.8|1101.5|1096.5|1102.2|1097.2|1100.1|1095.1|69
1610022900000|2021-01-07 12:35:00|1101.8|1096.8|1103|1098|1103.1|1098.1|1101.5|1096.5|58
1610023200000|2021-01-07 12:40:00|1102.6|1097.6|1103.1|1098.1|1103.2|1098.2|1101.7|1096.7|60
1610023500000|2021-01-07 12:45:00|1103.3|1098.3|1104.2|1099.2|1104.5|1099.5|1103.2|1098.2|50
1610023800000|2021-01-07 12:50:00|1104|1099|1103.4|1098.4|1104.4|1099.4|1102|1097|53
1610024100000|2021-01-07 12:55:00|1102.9|1097.9|1102|1097|1104.4|1099.4|1101.8|1096.8|49
1610024400000|2021-01-07 13:00:00|1101.9|1096.9|1102.2|1097.2|1104.9|1099.9|1101.2|1096.2|155
1610024700000|2021-01-07 13:05:00|1102.3|1097.3|1100.4|1095.4|1102.6|1097.6|1099.8|1094.8|137
1610025000000|2021-01-07 13:10:00|1100.3|1095.3|1102.2|1097.2|1102.3|1097.3|1100.3|1095.3|109
1610025300000|2021-01-07 13:15:00|1102.3|1097.3|1102.3|1097.3|1103.3|1098.3|1101.4|1096.4|90
1610025600000|2021-01-07 13:20:00|1102.9|1097.9|1109|1104|1109.2|1104.2|1102.7|1097.7|191
1610025900000|2021-01-07 13:25:00|1108.9|1103.9|1110.3|1105.3|1110.3|1105.3|1108.9|1103.9|76
1610026200000|2021-01-07 13:30:00|1109.9|1104.9|1110.4|1105.4|1110.7|1105.7|1108.1|1103.1|115
1610026500000|2021-01-07 13:35:00|1110.5|1105.5|1111|1106|1111.6|1106.6|1109.5|1104.5|142
1610026800000|2021-01-07 13:40:00|1110.9|1105.9|1110.3|1105.3|1111.8|1106.8|1109.3|1104.3|110
1610027100000|2021-01-07 13:45:00|1110.8|1105.8|1106.8|1101.8|1110.9|1105.9|1105.1|1100.1|164
1610027400000|2021-01-07 13:50:00|1107.1|1102.1|1106.5|1101.5|1108.9|1103.9|1106.2|1101.2|144
1610027700000|2021-01-07 13:55:00|1106.6|1101.6|1106.7|1101.7|1107.8|1102.8|1106.4|1101.4|77
1610028000000|2021-01-07 14:00:00|1106.8|1101.8|1108.8|1103.8|1108.9|1103.9|1105.8|1100.8|106
1610028300000|2021-01-07 14:05:00|1108.7|1103.7|1110.3|1105.3|1110.5|1105.5|1104.8|1099.8|79
1610028600000|2021-01-07 14:10:00|1110.5|1105.5|1108.6|1103.6|1111.1|1106.1|1107.2|1102.2|73
1610028900000|2021-01-07 14:15:00|1108.7|1103.7|1112|1107|1113.1|1108.1|1108.7|1103.7|121
1610029200000|2021-01-07 14:20:00|1111.9|1106.9|1116.5|1111.5|1117.5|1112.5|1110.7|1105.7|186
1610029500000|2021-01-07 14:25:00|1116.6|1111.6|1115.1|1110.1|1118.1|1113.1|1113.3|1108.3|194
1610029800000|2021-01-07 14:30:00|1115.2|1110.2|1114.4|1109.4|1117.5|1112.5|1112.6|1107.6|201
1610030100000|2021-01-07 14:35:00|1114.1|1109.1|1110.2|1105.2|1114.3|1109.3|1108.5|1103.5|218
1610030400000|2021-01-07 14:40:00|1110.6|1105.6|1106.9|1101.9|1112.4|1107.4|1106.9|1101.9|196
1610030700000|2021-01-07 14:45:00|1106.7|1101.7|1112.9|1107.9|1113.9|1108.9|1105.8|1100.8|212
1610031000000|2021-01-07 14:50:00|1112.8|1107.8|1114.6|1109.6|1115|1110|1112.6|1107.6|143
1610031300000|2021-01-07 14:55:00|1114.7|1109.7|1113.6|1108.6|1114.8|1109.8|1113|1108|95
1610031600000|2021-01-07 15:00:00|1113.4|1108.4|1119.3|1114.3|1119.4|1114.4|1113.2|1108.2|264
1610031900000|2021-01-07 15:05:00|1119.2|1114.2|1115.3|1110.3|1119.6|1114.6|1113.3|1108.3|199
1610032200000|2021-01-07 15:10:00|1116|1111|1114.1|1109.1|1116.2|1111.2|1111.5|1106.5|159
1610032500000|2021-01-07 15:15:00|1114.5|1109.5|1112.5|1107.5|1116.3|1111.3|1112.4|1107.4|136
1610032800000|2021-01-07 15:20:00|1112.4|1107.4|1111.6|1106.6|1113.8|1108.8|1111.2|1106.2|93
1610033100000|2021-01-07 15:25:00|1111.4|1106.4|1113.2|1108.2|1113.2|1108.2|1111.2|1106.2|114
1610033400000|2021-01-07 15:30:00|1113.6|1108.6|1113.1|1108.1|1114|1109|1111.2|1106.2|99
1610033700000|2021-01-07 15:35:00|1113|1108|1116.2|1111.2|1117.6|1112.6|1112.6|1107.6|96
1610034000000|2021-01-07 15:40:00|1116.3|1111.3|1117.1|1112.1|1117.9|1112.9|1116|1111|109
1610034300000|2021-01-07 15:45:00|1117|1112|1117.9|1112.9|1118.2|1113.2|1116.4|1111.4|102
1610034600000|2021-01-07 15:50:00|1117.8|1112.8|1117.1|1112.1|1118.9|1113.9|1116.5|1111.5|143
1610034900000|2021-01-07 15:55:00|1117|1112|1118.7|1113.7|1118.8|1113.8|1117|1112|98
1610035200000|2021-01-07 16:00:00|1118.8|1113.8|1121.6|1116.6|1121.9|1116.9|1118.7|1113.7|116
1610035500000|2021-01-07 16:05:00|1121.8|1116.8|1123.5|1118.5|1123.7|1118.7|1121.8|1116.8|118
1610035800000|2021-01-07 16:10:00|1123.6|1118.6|1124.4|1119.4|1125.5|1120.5|1121.9|1116.9|103
1610036100000|2021-01-07 16:15:00|1124.5|1119.5|1124.6|1119.6|1124.8|1119.8|1123.6|1118.6|72
1610036400000|2021-01-07 16:20:00|1124.7|1119.7|1121.1|1116.1|1124.8|1119.8|1121|1116|83
1610036700000|2021-01-07 16:25:00|1121|1116|1120.9|1115.9|1121.5|1116.5|1120.8|1115.8|40
1610037000000|2021-01-07 16:30:00|1121|1116|1122.1|1117.1|1123.2|1118.2|1120.7|1115.7|70
1610037300000|2021-01-07 16:35:00|1122.2|1117.2|1121.2|1116.2|1123.3|1118.3|1121.2|1116.2|59
1610037600000|2021-01-07 16:40:00|1120.9|1115.9|1121.4|1116.4|1121.5|1116.5|1120.3|1115.3|65
1610037900000|2021-01-07 16:45:00|1121.2|1116.2|1121.1|1116.1|1122.7|1117.7|1120.9|1115.9|74
1610038200000|2021-01-07 16:50:00|1120.9|1115.9|1119.8|1114.8|1121.2|1116.2|1119.7|1114.7|51
1610038500000|2021-01-07 16:55:00|1119.9|1114.9|1118.7|1113.7|1120.2|1115.2|1117.7|1112.7|53
1610038800000|2021-01-07 17:00:00|1118.8|1113.8|1118.4|1113.4|1119.1|1114.1|1118.2|1113.2|70
1610039100000|2021-01-07 17:05:00|1118.2|1113.2|1116.1|1111.1|1118.2|1113.2|1114.2|1109.2|81
1610039400000|2021-01-07 17:10:00|1116|1111|1115.9|1110.9|1116.3|1111.3|1114.9|1109.9|49
1610039700000|2021-01-07 17:15:00|1116.1|1111.1|1114.7|1109.7|1116.2|1111.2|1114.7|1109.7|68
1610040000000|2021-01-07 17:20:00|1114.2|1109.2|1115|1110|1116.5|1111.5|1114.1|1109.1|47
1610040300000|2021-01-07 17:25:00|1114.7|1109.7|1114|1109|1115.3|1110.3|1113.6|1108.6|52
1610040600000|2021-01-07 17:30:00|1114.1|1109.1|1116.6|1111.6|1116.8|1111.8|1114.1|1109.1|66
1610040900000|2021-01-07 17:35:00|1116.5|1111.5|1116.6|1111.6|1117.3|1112.3|1116.3|1111.3|84
1610041200000|2021-01-07 17:40:00|1116.4|1111.4|1117.1|1112.1|1117.2|1112.2|1115.7|1110.7|42
1610041500000|2021-01-07 17:45:00|1117.2|1112.2|1116.9|1111.9|1117.7|1112.7|1116.5|1111.5|41
1610041800000|2021-01-07 17:50:00|1117|1112|1118.1|1113.1|1118.9|1113.9|1116.8|1111.8|45
1610042100000|2021-01-07 17:55:00|1118|1113|1117.6|1112.6|1118.4|1113.4|1117.6|1112.6|36
1610042400000|2021-01-07 18:00:00|1117.7|1112.7|1117.5|1112.5|1118.8|1113.8|1117.1|1112.1|104
1610042700000|2021-01-07 18:05:00|1117.4|1112.4|1117.6|1112.6|1118|1113|1116.6|1111.6|37
1610043000000|2021-01-07 18:10:00|1117.8|1112.8|1120.3|1115.3|1120.7|1115.7|1117.8|1112.8|51
1610043300000|2021-01-07 18:15:00|1120.6|1115.6|1120.2|1115.2|1121|1116|1120|1115|52
1610043600000|2021-01-07 18:20:00|1120.5|1115.5|1121.2|1116.2|1121.2|1116.2|1119.7|1114.7|41
1610043900000|2021-01-07 18:25:00|1121.1|1116.1|1121.4|1116.4|1121.4|1116.4|1119.8|1114.8|59
1610044200000|2021-01-07 18:30:00|1121.2|1116.2|1122.3|1117.3|1122.7|1117.7|1120.7|1115.7|52
1610044500000|2021-01-07 18:35:00|1122.2|1117.2|1122.5|1117.5|1122.5|1117.5|1121.6|1116.6|34
1610044800000|2021-01-07 18:40:00|1122.7|1117.7|1122.9|1117.9|1122.9|1117.9|1122.2|1117.2|40
1610045100000|2021-01-07 18:45:00|1123|1118|1122.6|1117.6|1123.2|1118.2|1122.4|1117.4|49
1610045400000|2021-01-07 18:50:00|1122.7|1117.7|1123|1118|1123.3|1118.3|1122.5|1117.5|43
1610045700000|2021-01-07 18:55:00|1122.9|1117.9|1123.6|1118.6|1123.9|1118.9|1122.9|1117.9|39
1610046000000|2021-01-07 19:00:00|1123.7|1118.7|1123.8|1118.8|1124|1119|1123.2|1118.2|34
1610046300000|2021-01-07 19:05:00|1123.7|1118.7|1123.7|1118.7|1123.9|1118.9|1123.1|1118.1|42
1610046600000|2021-01-07 19:10:00|1123.8|1118.8|1124.1|1119.1|1124.3|1119.3|1123.7|1118.7|40
1610046900000|2021-01-07 19:15:00|1124.3|1119.3|1122.6|1117.6|1124.3|1119.3|1122.2|1117.2|54
1610047200000|2021-01-07 19:20:00|1122.5|1117.5|1123.3|1118.3|1124.3|1119.3|1122.5|1117.5|44
1610047500000|2021-01-07 19:25:00|1123.2|1118.2|1123.5|1118.5|1123.7|1118.7|1122.9|1117.9|35
1610047800000|2021-01-07 19:30:00|1123.6|1118.6|1123.2|1118.2|1123.7|1118.7|1122.6|1117.6|32
1610048100000|2021-01-07 19:35:00|1123.1|1118.1|1123.2|1118.2|1123.2|1118.2|1122.8|1117.8|16
1610048400000|2021-01-07 19:40:00|1123|1118|1124.3|1119.3|1124.3|1119.3|1123|1118|30
1610048700000|2021-01-07 19:45:00|1124.2|1119.2|1123.7|1118.7|1124.3|1119.3|1123.7|1118.7|28
1610049000000|2021-01-07 19:50:00|1123.8|1118.8|1124.1|1119.1|1124.1|1119.1|1123.4|1118.4|32
1610049300000|2021-01-07 19:55:00|1124.2|1119.2|1124.6|1119.6|1124.9|1119.9|1123.9|1118.9|35
1610049600000|2021-01-07 20:00:00|1124.7|1119.7|1124.6|1119.6|1125.6|1120.6|1124.3|1119.3|66
1610049900000|2021-01-07 20:05:00|1124.5|1119.5|1123|1118|1124.6|1119.6|1123|1118|55
1610050200000|2021-01-07 20:10:00|1122.9|1117.9|1122.4|1117.4|1123.5|1118.5|1122.2|1117.2|54
1610050500000|2021-01-07 20:15:00|1122.3|1117.3|1123|1118|1123|1118|1122.2|1117.2|32
1610050800000|2021-01-07 20:20:00|1122.9|1117.9|1123.7|1118.7|1124|1119|1122.9|1117.9|40
1610051100000|2021-01-07 20:25:00|1124.1|1119.1|1124.9|1119.9|1125|1120|1124.1|1119.1|28
1610051400000|2021-01-07 20:30:00|1125|1120|1123.8|1118.8|1125|1120|1123.1|1118.1|35
1610051700000|2021-01-07 20:35:00|1123.7|1118.7|1124.4|1119.4|1124.4|1119.4|1123.7|1118.7|16
1610052000000|2021-01-07 20:40:00|1124.3|1119.3|1124.5|1119.5|1124.9|1119.9|1124.2|1119.2|20
1610052300000|2021-01-07 20:45:00|1124.7|1119.7|1123.4|1118.4|1124.7|1119.7|1123.4|1118.4|13
1610052600000|2021-01-07 20:50:00|1123.6|1118.6|1124.2|1119.2|1124.3|1119.3|1123.3|1118.3|23
1610052900000|2021-01-07 20:55:00|1124|1119|1123.6|1118.6|1124|1119|1122.6|1117.6|49
1610053200000|2021-01-07 21:00:00|1123.7|1118.7|1122.5|1117.5|1124.1|1119.1|1122.3|1117.3|41
1610053500000|2021-01-07 21:05:00|1122.4|1117.4|1123.5|1118.5|1123.5|1118.5|1122.1|1117.1|14
1610053800000|2021-01-07 21:10:00|1123.3|1118.3|1122.7|1117.7|1123.9|1118.9|1121.5|1116.5|24
1610054100000|2021-01-07 21:15:00|1122.9|1117.9|1123|1118|1123.4|1118.4|1122.9|1117.9|16
1610054400000|2021-01-07 21:20:00|1123.1|1118.1|1123.4|1118.4|1123.6|1118.6|1123.1|1118.1|16
1610054700000|2021-01-07 21:25:00|1123.3|1118.3|1123.4|1118.4|1123.8|1118.8|1123.1|1118.1|30
1610055000000|2021-01-07 21:30:00|1123.5|1118.5|1123.5|1118.5|1123.8|1118.8|1123.3|1118.3|16
1610055300000|2021-01-07 21:35:00|1123.4|1118.4|1122.8|1117.8|1123.4|1118.4|1122.6|1117.6|15
1610055600000|2021-01-07 21:40:00|1122.7|1117.7|1122.8|1117.8|1122.9|1117.9|1122.5|1117.5|18
1610055900000|2021-01-07 21:45:00|1123.1|1118.1|1121.8|1116.8|1123.3|1118.3|1121.8|1116.8|29
1610056200000|2021-01-07 21:50:00|1121.9|1116.9|1121.9|1116.9|1122.8|1117.8|1121.6|1116.6|19
1610056500000|2021-01-07 21:55:00|1121.7|1116.7|1121.6|1116.6|1121.8|1116.8|1120.9|1115.9|24
1610060400000|2021-01-07 23:00:00|1129.2|1111.2|1123.1|1118.1|1130.8|1118.1|1123.1|1110.5|35
1610060700000|2021-01-07 23:05:00|1123|1118|1121.7|1116.7|1123.4|1118.4|1120.8|1115.8|46
1610061000000|2021-01-07 23:10:00|1121.9|1116.9|1121.7|1116.7|1122.3|1117.3|1121.4|1116.4|24
1610061300000|2021-01-07 23:15:00|1121.6|1116.6|1121.4|1116.4|1121.6|1116.6|1119.6|1114.6|31
1610061600000|2021-01-07 23:20:00|1121.5|1116.5|1122|1117|1122.3|1117.3|1121.5|1116.5|32
1610061900000|2021-01-07 23:25:00|1122.1|1117.1|1120.4|1115.4|1122.2|1117.2|1120.1|1115.1|29
1610062200000|2021-01-07 23:30:00|1120.6|1115.6|1121.9|1116.9|1121.9|1116.9|1120.4|1115.4|34
1610062500000|2021-01-07 23:35:00|1122.1|1117.1|1121.7|1116.7|1122.1|1117.1|1121.5|1116.5|18
1610062800000|2021-01-07 23:40:00|1121.8|1116.8|1120.3|1115.3|1122.2|1117.2|1120.3|1115.3|51
1610063100000|2021-01-07 23:45:00|1120.7|1115.7|1121.8|1116.8|1122|1117|1120.7|1115.7|43
1610063400000|2021-01-07 23:50:00|1121.5|1116.5|1121.3|1116.3|1121.5|1116.5|1121.1|1116.1|19
1610063700000|2021-01-07 23:55:00|1121.2|1116.2|1121.1|1116.1|1121.4|1116.4|1120.9|1115.9|18
1610064000000|2021-01-08 00:00:00|1121|1116|1120.6|1115.6|1121.1|1116.1|1120.1|1115.1|51
1610064300000|2021-01-08 00:05:00|1120.7|1115.7|1121.9|1116.9|1122|1117|1120.7|1115.7|37
1610064600000|2021-01-08 00:10:00|1122|1117|1121.8|1116.8|1122.9|1117.9|1121.6|1116.6|74
1610064900000|2021-01-08 00:15:00|1122.2|1117.2|1122.7|1117.7|1122.9|1117.9|1122|1117|36
1610065200000|2021-01-08 00:20:00|1122.8|1117.8|1122|1117|1122.8|1117.8|1121.9|1116.9|29
1610065500000|2021-01-08 00:25:00|1122.1|1117.1|1124.3|1119.3|1124.3|1119.3|1122.1|1117.1|35
1610065800000|2021-01-08 00:30:00|1124.4|1119.4|1123.8|1118.8|1125.1|1120.1|1123.8|1118.8|77
1610066100000|2021-01-08 00:35:00|1123.9|1118.9|1122.1|1117.1|1123.9|1118.9|1122.1|1117.1|44
1610066400000|2021-01-08 00:40:00|1122.2|1117.2|1120.5|1115.5|1122.2|1117.2|1120.5|1115.5|38
1610066700000|2021-01-08 00:45:00|1121|1116|1122.2|1117.2|1122.8|1117.8|1120.8|1115.8|31
1610067000000|2021-01-08 00:50:00|1122.1|1117.1|1121.6|1116.6|1122.5|1117.5|1121.3|1116.3|34
1610067300000|2021-01-08 00:55:00|1121.8|1116.8|1121.8|1116.8|1122.3|1117.3|1121.6|1116.6|44
1610067600000|2021-01-08 01:00:00|1122.2|1117.2|1122.4|1117.4|1123.4|1118.4|1120.7|1115.7|88
1610067900000|2021-01-08 01:05:00|1122.3|1117.3|1122.4|1117.4|1123.5|1118.5|1122.1|1117.1|73
1610068200000|2021-01-08 01:10:00|1122.3|1117.3|1121.1|1116.1|1122.4|1117.4|1120.8|1115.8|89
1610068500000|2021-01-08 01:15:00|1121|1116|1120.5|1115.5|1121.5|1116.5|1120.4|1115.4|105
1610068800000|2021-01-08 01:20:00|1120.6|1115.6|1121.9|1116.9|1122.1|1117.1|1120.2|1115.2|69
1610069100000|2021-01-08 01:25:00|1121.6|1116.6|1121.5|1116.5|1121.9|1116.9|1121.1|1116.1|40
1610069400000|2021-01-08 01:30:00|1121.6|1116.6|1122.1|1117.1|1123|1118|1121.4|1116.4|82
1610069700000|2021-01-08 01:35:00|1122|1117|1123.7|1118.7|1123.7|1118.7|1121.8|1116.8|63
1610070000000|2021-01-08 01:40:00|1123.9|1118.9|1126.9|1121.9|1127.2|1122.2|1123.6|1118.6|37
1610070300000|2021-01-08 01:45:00|1127|1122|1128.9|1123.9|1129.2|1124.2|1127|1122|35
1610070600000|2021-01-08 01:50:00|1128.8|1123.8|1126.9|1121.9|1128.8|1123.8|1126.8|1121.8|50
1610070900000|2021-01-08 01:55:00|1126.8|1121.8|1124.9|1119.9|1126.8|1121.8|1124.9|1119.9|40
1610071200000|2021-01-08 02:00:00|1124.7|1119.7|1125.2|1120.2|1125.3|1120.3|1124.3|1119.3|29
1610071500000|2021-01-08 02:05:00|1125.3|1120.3|1124.3|1119.3|1125.4|1120.4|1123.9|1118.9|56
1610071800000|2021-01-08 02:10:00|1124.4|1119.4|1124.7|1119.7|1125.1|1120.1|1123.1|1118.1|40
1610072100000|2021-01-08 02:15:00|1125|1120|1125.6|1120.6|1125.7|1120.7|1124.6|1119.6|41
1610072400000|2021-01-08 02:20:00|1125.5|1120.5|1126.2|1121.2|1126.6|1121.6|1125.2|1120.2|52
1610072700000|2021-01-08 02:25:00|1126.3|1121.3|1127.3|1122.3|1127.7|1122.7|1126.2|1121.2|70
1610073000000|2021-01-08 02:30:00|1127.5|1122.5|1127.2|1122.2|1127.9|1122.9|1126.7|1121.7|57
1610073300000|2021-01-08 02:35:00|1127.3|1122.3|1127.5|1122.5|1128.2|1123.2|1127.3|1122.3|49
1610073600000|2021-01-08 02:40:00|1127.7|1122.7|1128|1123|1128.4|1123.4|1127.4|1122.4|49
1610073900000|2021-01-08 02:45:00|1128.1|1123.1|1129.8|1124.8|1129.8|1124.8|1127.9|1122.9|27
1610074200000|2021-01-08 02:50:00|1129.7|1124.7|1128.4|1123.4|1129.8|1124.8|1127.5|1122.5|33
1610074500000|2021-01-08 02:55:00|1128.2|1123.2|1127.9|1122.9|1128.4|1123.4|1127.3|1122.3|53
1610074800000|2021-01-08 03:00:00|1128|1123|1126.4|1121.4|1128.4|1123.4|1124.6|1119.6|61
1610075100000|2021-01-08 03:05:00|1125.7|1120.7|1127|1122|1127.2|1122.2|1124.4|1119.4|36
1610075400000|2021-01-08 03:10:00|1126.9|1121.9|1127.1|1122.1|1127.5|1122.5|1126.5|1121.5|28
1610075700000|2021-01-08 03:15:00|1126.9|1121.9|1126.3|1121.3|1127.2|1122.2|1125.7|1120.7|44
1610076000000|2021-01-08 03:20:00|1126.2|1121.2|1126.5|1121.5|1127.7|1122.7|1125.5|1120.5|53
1610076300000|2021-01-08 03:25:00|1126.3|1121.3|1124.5|1119.5|1126.4|1121.4|1124.2|1119.2|62
1610076600000|2021-01-08 03:30:00|1124.9|1119.9|1124.1|1119.1|1124.9|1119.9|1123.9|1118.9|47
1610076900000|2021-01-08 03:35:00|1124.2|1119.2|1123.2|1118.2|1124.4|1119.4|1122.9|1117.9|32
1610077200000|2021-01-08 03:40:00|1123|1118|1123.8|1118.8|1124.3|1119.3|1123|1118|42
1610077500000|2021-01-08 03:45:00|1123.9|1118.9|1126.2|1121.2|1126.2|1121.2|1123.6|1118.6|11
1610077800000|2021-01-08 03:50:00|1126.3|1121.3|1125.9|1120.9|1126.5|1121.5|1125.8|1120.8|18
1610078100000|2021-01-08 03:55:00|1126.1|1121.1|1125.5|1120.5|1126.6|1121.6|1124.9|1119.9|32
1610078400000|2021-01-08 04:00:00|1125.4|1120.4|1123.6|1118.6|1125.7|1120.7|1123.4|1118.4|39
1610078700000|2021-01-08 04:05:00|1123.5|1118.5|1122.3|1117.3|1123.8|1118.8|1122.3|1117.3|16
1610079000000|2021-01-08 04:10:00|1122.4|1117.4|1123.7|1118.7|1123.7|1118.7|1121.6|1116.6|33
1610079300000|2021-01-08 04:15:00|1123.6|1118.6|1123.4|1118.4|1123.8|1118.8|1123.1|1118.1|13
1610079600000|2021-01-08 04:20:00|1123.6|1118.6|1123.1|1118.1|1123.9|1118.9|1123|1118|23
1610079900000|2021-01-08 04:25:00|1123.2|1118.2|1123|1118|1123.4|1118.4|1122.4|1117.4|24
1610080200000|2021-01-08 04:30:00|1123.1|1118.1|1120.8|1115.8|1123.1|1118.1|1120.7|1115.7|15
1610080500000|2021-01-08 04:35:00|1120.7|1115.7|1120.4|1115.4|1121|1116|1118.9|1113.9|84
1610080800000|2021-01-08 04:40:00|1121.1|1116.1|1122|1117|1122|1117|1120.2|1115.2|36
1610081100000|2021-01-08 04:45:00|1121.7|1116.7|1122.5|1117.5|1122.7|1117.7|1121.7|1116.7|24
1610081400000|2021-01-08 04:50:00|1122.4|1117.4|1121.1|1116.1|1122.4|1117.4|1120.5|1115.5|30
1610081700000|2021-01-08 04:55:00|1121.2|1116.2|1121.9|1116.9|1121.9|1116.9|1121.2|1116.2|25
1610082000000|2021-01-08 05:00:00|1122|1117|1121.9|1116.9|1122.2|1117.2|1121.3|1116.3|44
1610082300000|2021-01-08 05:05:00|1121.3|1116.3|1123|1118|1123.3|1118.3|1121.1|1116.1|22
1610082600000|2021-01-08 05:10:00|1123.3|1118.3|1122.1|1117.1|1123.5|1118.5|1121.9|1116.9|25
1610082900000|2021-01-08 05:15:00|1122.2|1117.2|1124|1119|1124|1119|1121.4|1116.4|39
1610083200000|2021-01-08 05:20:00|1124.1|1119.1|1124.2|1119.2|1124.5|1119.5|1123.8|1118.8|35
1610083500000|2021-01-08 05:25:00|1124.1|1119.1|1122.8|1117.8|1124.3|1119.3|1122.7|1117.7|27
1610083800000|2021-01-08 05:30:00|1122.9|1117.9|1123.2|1118.2|1123.4|1118.4|1122.5|1117.5|51
1610084100000|2021-01-08 05:35:00|1123.1|1118.1|1120.8|1115.8|1123.1|1118.1|1120.7|1115.7|88
1610084400000|2021-01-08 05:40:00|1120.6|1115.6|1120.5|1115.5|1121.3|1116.3|1120.3|1115.3|49
1610084700000|2021-01-08 05:45:00|1120.4|1115.4|1121.2|1116.2|1121.6|1116.6|1120|1115|41
1610085000000|2021-01-08 05:50:00|1121.3|1116.3|1120.9|1115.9|1121.3|1116.3|1120.4|1115.4|16
1610085300000|2021-01-08 05:55:00|1121|1116|1119.6|1114.6|1121.1|1116.1|1119.3|1114.3|25
1610085600000|2021-01-08 06:00:00|1119.7|1114.7|1120.7|1115.7|1121.1|1116.1|1119.7|1114.7|29
1610085900000|2021-01-08 06:05:00|1120.9|1115.9|1120.7|1115.7|1121.4|1116.4|1120.2|1115.2|24
1610086200000|2021-01-08 06:10:00|1120.6|1115.6|1120.3|1115.3|1120.6|1115.6|1119.9|1114.9|33
1610086500000|2021-01-08 06:15:00|1120.1|1115.1|1120.7|1115.7|1120.7|1115.7|1119.8|1114.8|15
1610086800000|2021-01-08 06:20:00|1120.6|1115.6|1122|1117|1122|1117|1120.3|1115.3|15
1610087100000|2021-01-08 06:25:00|1121.9|1116.9|1120.7|1115.7|1122.1|1117.1|1120.3|1115.3|39
1610087400000|2021-01-08 06:30:00|1120.6|1115.6|1121.9|1116.9|1122|1117|1120.6|1115.6|33
1610087700000|2021-01-08 06:35:00|1122|1117|1123.4|1118.4|1123.6|1118.6|1121.5|1116.5|27
1610088000000|2021-01-08 06:40:00|1123.5|1118.5|1122.4|1117.4|1123.6|1118.6|1122.4|1117.4|10
1610088300000|2021-01-08 06:45:00|1122.5|1117.5|1124.3|1119.3|1124.7|1119.7|1121.7|1116.7|50
1610088600000|2021-01-08 06:50:00|1124.2|1119.2|1123.9|1118.9|1124.3|1119.3|1123.5|1118.5|63
1610088900000|2021-01-08 06:55:00|1123.8|1118.8|1126.2|1121.2|1126.7|1121.7|1123.8|1118.8|51
1610089200000|2021-01-08 07:00:00|1126.1|1121.1|1127|1122|1128.4|1123.4|1124.7|1119.7|58
1610089500000|2021-01-08 07:05:00|1127.2|1122.2|1125.6|1120.6|1127.2|1122.2|1123.7|1118.7|41
1610089800000|2021-01-08 07:10:00|1125.7|1120.7|1132.1|1127.1|1132.3|1127.3|1125.7|1120.7|43
1610090100000|2021-01-08 07:15:00|1132.4|1127.4|1132.1|1127.1|1133.2|1128.2|1130.4|1125.4|81
1610090400000|2021-01-08 07:20:00|1132.4|1127.4|1132.3|1127.3|1133.5|1128.5|1131.5|1126.5|69
1610090700000|2021-01-08 07:25:00|1131.7|1126.7|1131.6|1126.6|1133.6|1128.6|1131.4|1126.4|78
1610091000000|2021-01-08 07:30:00|1131.5|1126.5|1131.5|1126.5|1132.1|1127.1|1131|1126|47
1610091300000|2021-01-08 07:35:00|1131.4|1126.4|1125.9|1120.9|1131.5|1126.5|1125.7|1120.7|65
1610091600000|2021-01-08 07:40:00|1126.1|1121.1|1126|1121|1127.3|1122.3|1124.9|1119.9|47
1610091900000|2021-01-08 07:45:00|1125.9|1120.9|1126.9|1121.9|1127.2|1122.2|1125.5|1120.5|84
1610092200000|2021-01-08 07:50:00|1126.8|1121.8|1125.1|1120.1|1126.9|1121.9|1125.1|1120.1|48
1610092500000|2021-01-08 07:55:00|1124.9|1119.9|1125.6|1120.6|1125.7|1120.7|1124.8|1119.8|33
1610092800000|2021-01-08 08:00:00|1125.3|1120.3|1119.3|1114.3|1125.4|1120.4|1118.7|1113.7|372
1610093100000|2021-01-08 08:05:00|1119.4|1114.4|1105|1100|1120.1|1115.1|1102.9|1097.9|324
1610093400000|2021-01-08 08:10:00|1105.1|1100.1|1109.9|1104.9|1117.2|1108.6|1105.1|1100.1|249
1610093700000|2021-01-08 08:15:00|1109.8|1104.8|1112.1|1107.1|1113.1|1108.1|1108.3|1103.3|137
1610094000000|2021-01-08 08:20:00|1112|1107|1110|1105|1112.2|1107.2|1109.5|1104.5|135
1610094300000|2021-01-08 08:25:00|1109.9|1104.9|1110.8|1105.8|1111.4|1106.4|1106.8|1101.8|153
1610094600000|2021-01-08 08:30:00|1110.7|1105.7|1110.7|1105.7|1112.6|1107.6|1108.5|1103.5|146
1610094900000|2021-01-08 08:35:00|1110.8|1105.8|1111.1|1106.1|1111.3|1106.3|1109.6|1104.6|97
1610095200000|2021-01-08 08:40:00|1111.2|1106.2|1113|1108|1113|1108|1109.7|1104.7|67
1610095500000|2021-01-08 08:45:00|1113.1|1108.1|1112.5|1107.5|1113.3|1108.3|1111.9|1106.9|51
1610095800000|2021-01-08 08:50:00|1112.4|1107.4|1110.1|1105.1|1112.5|1107.5|1106.1|1101.1|89
1610096100000|2021-01-08 08:55:00|1109.9|1104.9|1107.7|1102.7|1110.1|1105.1|1106.8|1101.8|62
1610096400000|2021-01-08 09:00:00|1107.6|1102.6|1107.5|1102.5|1107.9|1102.9|1106.3|1101.3|110
1610096700000|2021-01-08 09:05:00|1107.4|1102.4|1108.3|1103.3|1109.1|1104.1|1106.8|1101.8|78
1610097000000|2021-01-08 09:10:00|1108.2|1103.2|1107.6|1102.6|1108.2|1103.2|1106.1|1101.1|72
1610097300000|2021-01-08 09:15:00|1107.8|1102.8|1108.5|1103.5|1109|1104|1107.7|1102.7|66
1610097600000|2021-01-08 09:20:00|1108.7|1103.7|1106.2|1101.2|1109|1104|1105.6|1100.6|90
1610097900000|2021-01-08 09:25:00|1106.3|1101.3|1106.1|1101.1|1107.4|1102.4|1105.3|1100.3|94
1610098200000|2021-01-08 09:30:00|1106.2|1101.2|1107.8|1102.8|1107.8|1102.8|1105.5|1100.5|67
1610098500000|2021-01-08 09:35:00|1107.7|1102.7|1108.1|1103.1|1108.5|1103.5|1105.9|1100.9|80
1610098800000|2021-01-08 09:40:00|1108|1103|1109.6|1104.6|1110.3|1105.3|1108|1103|55
1610099100000|2021-01-08 09:45:00|1109.5|1104.5|1106.9|1101.9|1110.4|1105.4|1106.5|1101.5|113
1610099400000|2021-01-08 09:50:00|1107|1102|1108|1103|1109.1|1104.1|1106.4|1101.4|75
1610099700000|2021-01-08 09:55:00|1107.9|1102.9|1110.6|1105.6|1111|1106|1106.5|1101.5|116
1610100000000|2021-01-08 10:00:00|1110.7|1105.7|1109.7|1104.7|1110.7|1105.7|1109.1|1104.1|98
1610100300000|2021-01-08 10:05:00|1109.6|1104.6|1110.5|1105.5|1111|1106|1109.3|1104.3|82
1610100600000|2021-01-08 10:10:00|1110.4|1105.4|1111.2|1106.2|1111.5|1106.5|1110|1105|58
1610100900000|2021-01-08 10:15:00|1111.1|1106.1|1111.1|1106.1|1112.1|1107.1|1110.8|1105.8|40
1610101200000|2021-01-08 10:20:00|1111|1106|1111.4|1106.4|1111.8|1106.8|1111|1106|30
1610101500000|2021-01-08 10:25:00|1111.5|1106.5|1110.6|1105.6|1111.6|1106.6|1110.5|1105.5|39
1610101800000|2021-01-08 10:30:00|1110.3|1105.3|1113.5|1108.5|1114.2|1109.2|1110.1|1105.1|41
1610102100000|2021-01-08 10:35:00|1113.6|1108.6|1114.6|1109.6|1115.1|1110.1|1113.4|1108.4|59
1610102400000|2021-01-08 10:40:00|1114.7|1109.7|1114.1|1109.1|1114.7|1109.7|1113.5|1108.5|55
1610102700000|2021-01-08 10:45:00|1113.6|1108.6|1112.3|1107.3|1113.7|1108.7|1111.6|1106.6|56
1610103000000|2021-01-08 10:50:00|1112.2|1107.2|1113.5|1108.5|1113.5|1108.5|1112.2|1107.2|22
1610103300000|2021-01-08 10:55:00|1113.7|1108.7|1114.1|1109.1|1114.1|1109.1|1113.3|1108.3|29
1610103600000|2021-01-08 11:00:00|1113.8|1108.8|1115.2|1110.2|1115.9|1110.9|1113.8|1108.8|49
1610103900000|2021-01-08 11:05:00|1115.1|1110.1|1114.6|1109.6|1115.6|1110.6|1114.2|1109.2|74
1610104200000|2021-01-08 11:10:00|1114.7|1109.7|1115.1|1110.1|1115.4|1110.4|1114.2|1109.2|39
1610104500000|2021-01-08 11:15:00|1115|1110|1115.3|1110.3|1115.7|1110.7|1114.9|1109.9|45
1610104800000|2021-01-08 11:20:00|1115.4|1110.4|1116.5|1111.5|1117.8|1112.8|1114.9|1109.9|70
1610105100000|2021-01-08 11:25:00|1116.3|1111.3|1118.2|1113.2|1118.2|1113.2|1115.2|1110.2|78
1610105400000|2021-01-08 11:30:00|1118.3|1113.3|1118.1|1113.1|1118.4|1113.4|1116.8|1111.8|48
1610105700000|2021-01-08 11:35:00|1117.9|1112.9|1117.1|1112.1|1118|1113|1116|1111|30
1610106000000|2021-01-08 11:40:00|1117.2|1112.2|1118.4|1113.4|1118.7|1113.7|1117.2|1112.2|16
1610106300000|2021-01-08 11:45:00|1118.2|1113.2|1117.4|1112.4|1118.7|1113.7|1117.4|1112.4|22
1610106600000|2021-01-08 11:50:00|1117.1|1112.1|1118.1|1113.1|1118.2|1113.2|1116.7|1111.7|34
1610106900000|2021-01-08 11:55:00|1118|1113|1117.5|1112.5|1118|1113|1117.3|1112.3|46
1610107200000|2021-01-08 12:00:00|1117.4|1112.4|1118.6|1113.6|1118.9|1113.9|1117.4|1112.4|61
1610107500000|2021-01-08 12:05:00|1118.2|1113.2|1118.7|1113.7|1118.7|1113.7|1118.1|1113.1|48
1610107800000|2021-01-08 12:10:00|1118.6|1113.6|1117.4|1112.4|1118.6|1113.6|1116.8|1111.8|47
1610108100000|2021-01-08 12:15:00|1117.5|1112.5|1116.7|1111.7|1118.7|1113.7|1116.7|1111.7|58
1610108400000|2021-01-08 12:20:00|1116.5|1111.5|1116.8|1111.8|1117.9|1112.9|1115.3|1110.3|80
1610108700000|2021-01-08 12:25:00|1116.9|1111.9|1114.9|1109.9|1117|1112|1114.9|1109.9|39
1610109000000|2021-01-08 12:30:00|1114.8|1109.8|1114.4|1109.4|1115.7|1110.7|1113.6|1108.6|81
1610109300000|2021-01-08 12:35:00|1114.8|1109.8|1115.2|1110.2|1116.5|1111.5|1113.9|1108.9|142
1610109600000|2021-01-08 12:40:00|1115.3|1110.3|1117.3|1112.3|1117.6|1112.6|1114.8|1109.8|72
1610109900000|2021-01-08 12:45:00|1117.2|1112.2|1115.2|1110.2|1117.7|1112.7|1115.2|1110.2|48
1610110200000|2021-01-08 12:50:00|1115.1|1110.1|1112.9|1107.9|1115.2|1110.2|1112.9|1107.9|41
1610110500000|2021-01-08 12:55:00|1112.8|1107.8|1114.7|1109.7|1114.8|1109.8|1112.4|1107.4|64
1610110800000|2021-01-08 13:00:00|1114.6|1109.6|1114.4|1109.4|1115.4|1110.4|1113|1108|107
1610111100000|2021-01-08 13:05:00|1114.2|1109.2|1110.5|1105.5|1114.2|1109.2|1109.7|1104.7|104
1610111400000|2021-01-08 13:10:00|1110.6|1105.6|1110.1|1105.1|1111.7|1106.7|1110|1105|85
1610111700000|2021-01-08 13:15:00|1109.9|1104.9|1109.6|1104.6|1111|1106|1109.4|1104.4|76
1610112000000|2021-01-08 13:20:00|1109.5|1104.5|1109.4|1104.4|1110.4|1105.4|1108.6|1103.6|155
1610112300000|2021-01-08 13:25:00|1109.3|1104.3|1115.9|1099.8|1115.9|1105.3|1107.5|1099.5|130
1610112600000|2021-01-08 13:30:00|1116.4|1100.3|1108.5|1103.5|1117.6|1106.7|1108.4|1100.2|321
1610112900000|2021-01-08 13:35:00|1108.6|1103.6|1107|1102|1109.9|1104.9|1106.7|1101.7|300
1610113200000|2021-01-08 13:40:00|1107.1|1102.1|1109.5|1104.5|1110.2|1105.2|1107|1102|184
1610113500000|2021-01-08 13:45:00|1109.3|1104.3|1115.9|1110.9|1117.1|1112.1|1109.3|1104.3|219
1610113800000|2021-01-08 13:50:00|1116|1111|1116|1111|1118|1113|1115.7|1110.7|176
1610114100000|2021-01-08 13:55:00|1116.3|1111.3|1116.8|1111.8|1118|1113|1115.5|1110.5|187
1610114400000|2021-01-08 14:00:00|1116.5|1111.5|1116.5|1111.5|1117.8|1112.8|1115.7|1110.7|196
1610114700000|2021-01-08 14:05:00|1116.6|1111.6|1114.9|1109.9|1117.6|1112.6|1114.9|1109.9|142
1610115000000|2021-01-08 14:10:00|1114.5|1109.5|1113.5|1108.5|1114.7|1109.7|1112.1|1107.1|91
1610115300000|2021-01-08 14:15:00|1113.3|1108.3|1113.4|1108.4|1114.3|1109.3|1112.5|1107.5|91
1610115600000|2021-01-08 14:20:00|1113.3|1108.3|1114.5|1109.5|1116.6|1111.6|1113.3|1108.3|116
1610115900000|2021-01-08 14:25:00|1114.6|1109.6|1114.6|1109.6|1115.6|1110.6|1113.6|1108.6|131
1610116200000|2021-01-08 14:30:00|1114.8|1109.8|1114|1109|1116.2|1111.2|1113.3|1108.3|178
1610116500000|2021-01-08 14:35:00|1113.9|1108.9|1107.2|1102.2|1113.9|1108.9|1106.9|1101.9|153
1610116800000|2021-01-08 14:40:00|1106.9|1101.9|1101.7|1096.7|1106.9|1101.9|1100.2|1095.2|222
1610117100000|2021-01-08 14:45:00|1101.6|1096.6|1090|1085|1101.6|1096.6|1089.7|1084.7|455
1610117400000|2021-01-08 14:50:00|1089.8|1084.8|1085.7|1080.7|1091|1086|1084.7|1079.7|371
1610117700000|2021-01-08 14:55:00|1085.6|1080.6|1086|1081|1087|1082|1080|1075|298
1610118000000|2021-01-08 15:00:00|1086.1|1081.1|1088.7|1083.7|1088.9|1083.9|1080|1075|397
1610118300000|2021-01-08 15:05:00|1088.5|1083.5|1075.6|1070.6|1088.7|1083.7|1075|1070|266
1610118600000|2021-01-08 15:10:00|1075.5|1070.5|1082.7|1077.7|1083.9|1078.9|1070.4|1065.4|331
1610118900000|2021-01-08 15:15:00|1082.6|1077.6|1079.8|1074.8|1083.2|1078.2|1078|1073|290
1610119200000|2021-01-08 15:20:00|1079.7|1074.7|1079.1|1074.1|1079.7|1074.7|1075.9|1070.9|280
1610119500000|2021-01-08 15:25:00|1079|1074|1079.7|1074.7|1079.9|1074.9|1075.8|1070.8|260
1610119800000|2021-01-08 15:30:00|1079.6|1074.6|1083.4|1078.4|1083.9|1078.9|1078.3|1073.3|289
1610120100000|2021-01-08 15:35:00|1083.6|1078.6|1084.2|1079.2|1084.6|1079.6|1079.2|1074.2|182
1610120400000|2021-01-08 15:40:00|1084.5|1079.5|1085.9|1080.9|1086.7|1081.7|1082.8|1077.8|209
1610120700000|2021-01-08 15:45:00|1086|1081|1083.3|1078.3|1086.2|1081.2|1082.7|1078.3|169
1610121000000|2021-01-08 15:50:00|1083.1|1078.1|1089.4|1084.4|1089.4|1084.4|1082.2|1077.2|173
1610121300000|2021-01-08 15:55:00|1089.7|1084.7|1090.5|1085.5|1092.2|1087.2|1089.1|1084.1|192
1610121600000|2021-01-08 16:00:00|1090.4|1085.4|1090.2|1085.2|1092.2|1087.2|1089.9|1084.9|183
1610121900000|2021-01-08 16:05:00|1090.1|1085.1|1085.3|1080.3|1090.1|1085.1|1084|1079|206
1610122200000|2021-01-08 16:10:00|1084.8|1079.8|1082.3|1077.3|1085.1|1080.1|1081|1076|174
1610122500000|2021-01-08 16:15:00|1082.4|1077.4|1086.4|1081.4|1086.9|1081.9|1079.1|1074.1|280
1610122800000|2021-01-08 16:20:00|1086.3|1081.3|1084.8|1079.8|1088.8|1083.8|1083.4|1078.4|212
1610123100000|2021-01-08 16:25:00|1084.6|1079.6|1083|1078|1085.6|1080.6|1082.1|1077.1|155
1610123400000|2021-01-08 16:30:00|1082.8|1077.8|1087.8|1082.8|1088.8|1083.8|1081.8|1076.8|151
1610123700000|2021-01-08 16:35:00|1087.7|1082.7|1087.1|1082.1|1088.7|1083.7|1086.3|1081.3|152
1610124000000|2021-01-08 16:40:00|1087|1082|1086.9|1081.9|1087.8|1082.8|1085.3|1080.3|122
1610124300000|2021-01-08 16:45:00|1087.4|1082.4|1085.2|1080.2|1087.8|1082.8|1084.8|1079.8|104
1610124600000|2021-01-08 16:50:00|1085.1|1080.1|1082.9|1077.9|1085.1|1080.1|1081.1|1076.1|138
1610124900000|2021-01-08 16:55:00|1082.5|1077.5|1081.7|1076.7|1084.9|1079.9|1081.6|1076.6|166
1610125200000|2021-01-08 17:00:00|1081.8|1076.8|1079.9|1074.9|1082.7|1077.7|1078.2|1073.2|261
1610125500000|2021-01-08 17:05:00|1079.8|1074.8|1076.9|1071.9|1080.4|1075.4|1076.6|1071.6|233
1610125800000|2021-01-08 17:10:00|1076.8|1071.8|1080.1|1075.1|1081.8|1076.8|1075.3|1070.3|217
1610126100000|2021-01-08 17:15:00|1079.5|1077.7|1079.5|1074.5|1082.1|1077.7|1079.3|1074.3|168
1610126400000|2021-01-08 17:20:00|1079.6|1074.6|1080|1075|1081.3|1076.3|1079.3|1074.3|72
1610126700000|2021-01-08 17:25:00|1079.8|1074.8|1071.6|1066.6|1080.3|1075.3|1068.7|1063.7|304
1610127000000|2021-01-08 17:30:00|1071.2|1066.2|1065.2|1060.2|1073.1|1068.1|1056.4|1051.4|465
1610127300000|2021-01-08 17:35:00|1065.3|1060.3|1061|1056|1068.7|1063.7|1061|1056|256
1610127600000|2021-01-08 17:40:00|1060.6|1055.6|1068.7|1063.7|1068.7|1063.7|1058.4|1053.4|251
1610127900000|2021-01-08 17:45:00|1068.5|1063.5|1064.7|1059.7|1068.8|1063.8|1064.2|1059.2|186
1610128200000|2021-01-08 17:50:00|1064.6|1059.6|1069.3|1064.3|1069.6|1064.6|1063.3|1058.3|174
1610128500000|2021-01-08 17:55:00|1069|1064|1070.9|1065.9|1071.5|1066.5|1066.7|1061.7|172
1610128800000|2021-01-08 18:00:00|1071|1066|1070.1|1065.1|1072.3|1067.3|1063.7|1058.7|327
1610129100000|2021-01-08 18:05:00|1070|1065|1064.1|1059.1|1071|1066|1062.7|1057.7|174
1610129400000|2021-01-08 18:10:00|1064|1059|1067.3|1062.3|1067.4|1062.4|1061.5|1056.5|221
1610129700000|2021-01-08 18:15:00|1067.2|1062.2|1060.2|1055.2|1068.7|1063.7|1058.7|1053.7|290
1610130000000|2021-01-08 18:20:00|1060.4|1055.4|1060.4|1055.4|1061.2|1056.2|1058.7|1053.7|290
1610130300000|2021-01-08 18:25:00|1060.5|1055.5|1060.8|1055.8|1061.2|1056.2|1056.5|1051.5|265
1610130600000|2021-01-08 18:30:00|1061|1056|1059.2|1054.2|1062|1057|1058.8|1053.8|169
1610130900000|2021-01-08 18:35:00|1059.3|1054.3|1059.4|1054.4|1062.2|1057.2|1059.2|1054.2|210
1610131200000|2021-01-08 18:40:00|1059.8|1054.8|1061.1|1056.1|1061.2|1056.2|1058.6|1053.6|176
1610131500000|2021-01-08 18:45:00|1061|1056|1060.1|1055.1|1061.5|1056.5|1058.5|1053.5|186
1610131800000|2021-01-08 18:50:00|1060|1055|1064|1059|1065.4|1060.4|1059.6|1054.6|153
1610132100000|2021-01-08 18:55:00|1063.9|1058.9|1063.9|1058.9|1065.5|1060.5|1063.2|1058.2|138
1610132400000|2021-01-08 19:00:00|1064|1059|1064.4|1059.4|1065.2|1060.2|1062.9|1057.9|129
1610132700000|2021-01-08 19:05:00|1064.2|1059.2|1066.7|1061.7|1067.6|1062.6|1064|1059|177
1610133000000|2021-01-08 19:10:00|1066.8|1061.8|1067.2|1062.2|1067.5|1062.5|1064.9|1059.9|143
1610133300000|2021-01-08 19:15:00|1067.3|1062.3|1068.5|1063.5|1069.9|1064.9|1066.8|1061.8|120
1610133600000|2021-01-08 19:20:00|1068.6|1063.6|1067|1062|1068.7|1063.7|1065.5|1060.5|134
1610133900000|2021-01-08 19:25:00|1066.9|1061.9|1066.2|1061.2|1066.9|1061.9|1064.7|1059.7|55
1610134200000|2021-01-08 19:30:00|1066.3|1061.3|1068.6|1063.6|1068.7|1063.7|1066.3|1061.3|70
1610134500000|2021-01-08 19:35:00|1068.7|1063.7|1070.1|1065.1|1071.3|1066.3|1068.6|1063.6|84
1610134800000|2021-01-08 19:40:00|1069.7|1064.7|1067|1062|1070.2|1065.2|1066.5|1061.5|110
1610135100000|2021-01-08 19:45:00|1067.1|1062.1|1068.9|1063.9|1069.9|1064.9|1067.1|1062.1|99
1610135400000|2021-01-08 19:50:00|1069.1|1064.1|1069.6|1064.6|1070.9|1065.9|1068.9|1063.9|78
1610135700000|2021-01-08 19:55:00|1069.7|1064.7|1071.1|1066.1|1071.5|1066.5|1069.6|1064.6|78
1610136000000|2021-01-08 20:00:00|1071.3|1066.3|1068.7|1063.7|1071.7|1066.7|1067.9|1062.9|104
1610136300000|2021-01-08 20:05:00|1068.6|1063.6|1068.8|1063.8|1069.6|1064.6|1067.7|1062.7|97
1610136600000|2021-01-08 20:10:00|1068.6|1063.6|1069.1|1064.1|1069.5|1064.5|1068.2|1063.2|70
1610136900000|2021-01-08 20:15:00|1069.2|1064.2|1068.4|1063.4|1069.3|1064.3|1067.9|1062.9|108
1610137200000|2021-01-08 20:20:00|1068.3|1063.3|1067.7|1062.7|1068.5|1063.5|1067.4|1062.4|68
1610137500000|2021-01-08 20:25:00|1067.6|1062.6|1068.9|1063.9|1069.4|1064.4|1067.6|1062.6|50
1610137800000|2021-01-08 20:30:00|1069|1064|1069.2|1064.2|1069.6|1064.6|1068|1063|81
1610138100000|2021-01-08 20:35:00|1069|1064|1070|1065|1070|1065|1068.1|1063.1|52
1610138400000|2021-01-08 20:40:00|1070.1|1065.1|1070.1|1065.1|1070.6|1065.6|1068.8|1063.8|39
1610138700000|2021-01-08 20:45:00|1070|1065|1069.9|1064.9|1071|1066|1069.7|1064.7|70
1610139000000|2021-01-08 20:50:00|1070|1065|1069.9|1064.9|1070.1|1065.1|1068.6|1063.6|31
1610139300000|2021-01-08 20:55:00|1070|1065|1070.1|1065.1|1070.1|1065.1|1069.2|1064.2|72
1610139600000|2021-01-08 21:00:00|1070.3|1065.3|1070.8|1065.8|1071.4|1066.4|1070.2|1065.2|53
1610139900000|2021-01-08 21:05:00|1070.6|1065.6|1070.5|1065.5|1071.5|1066.5|1069.9|1064.9|33
1610140200000|2021-01-08 21:10:00|1070.4|1065.4|1071.1|1066.1|1071.6|1066.6|1070.4|1065.4|31
1610140500000|2021-01-08 21:15:00|1071.2|1066.2|1070.7|1065.7|1071.2|1066.2|1070.7|1065.7|16
1610140800000|2021-01-08 21:20:00|1070.8|1065.8|1070.5|1065.5|1071.3|1066.3|1070.4|1065.4|33
1610141100000|2021-01-08 21:25:00|1070.6|1065.6|1071.2|1066.2|1071.2|1066.2|1070.5|1065.5|39
1610141400000|2021-01-08 21:30:00|1071.1|1066.1|1069.7|1064.7|1071.2|1066.2|1069.2|1064.2|36
1610141700000|2021-01-08 21:35:00|1069.5|1064.5|1069.8|1064.8|1069.9|1064.9|1069.1|1064.1|35
1610142000000|2021-01-08 21:40:00|1069.9|1064.9|1070.2|1065.2|1070.3|1065.3|1069.9|1064.9|10
1610142300000|2021-01-08 21:45:00|1070.1|1065.1|1071.3|1066.3|1071.3|1066.3|1069.8|1064.8|18
1610142600000|2021-01-08 21:50:00|1071.4|1066.4|1071.2|1066.2|1071.6|1066.6|1070.6|1065.6|18
1610142900000|2021-01-08 21:55:00|1071.3|1066.3|1073.1|1068.1|1073.3|1068.3|1070.3|1065.3|45
1610319600000|2021-01-10 23:00:00|1074.4|1056.4|1072.6|1067.6|1080.7|1069.1|1072.6|1056.4|142
1610319900000|2021-01-10 23:05:00|1072.5|1067.5|1069.7|1064.7|1072.9|1067.9|1069.3|1064.3|125
1610320200000|2021-01-10 23:10:00|1070|1065|1068.6|1063.6|1070|1065|1063.3|1058.3|128
1610320500000|2021-01-10 23:15:00|1068.5|1063.5|1067.8|1062.8|1068.9|1063.9|1065.7|1060.7|94
1610320800000|2021-01-10 23:20:00|1068|1063|1067.8|1062.8|1068.4|1063.4|1066.2|1061.2|119
1610321100000|2021-01-10 23:25:00|1067.5|1062.5|1067.5|1062.5|1067.9|1062.9|1065.7|1060.7|90
1610321400000|2021-01-10 23:30:00|1067.4|1062.4|1066.3|1061.3|1067.4|1062.4|1065.8|1060.8|57
1610321700000|2021-01-10 23:35:00|1066.2|1061.2|1062.8|1057.8|1066.2|1061.2|1062.8|1057.8|49
1610322000000|2021-01-10 23:40:00|1062.6|1057.6|1057|1052|1063.5|1058.5|1056.9|1051.9|92
1610322300000|2021-01-10 23:45:00|1057.1|1052.1|1059.1|1054.1|1061.3|1056.3|1056.6|1051.6|73
1610322600000|2021-01-10 23:50:00|1059|1054|1046.1|1041.1|1059|1054|1035.3|1030.3|219
1610322900000|2021-01-10 23:55:00|1046.2|1041.2|1051.8|1046.8|1052.8|1047.8|1036|1031|170
1610323200000|2021-01-11 00:00:00|1051.7|1046.7|1060.6|1055.6|1060.8|1055.8|1051.7|1046.7|79
1610323500000|2021-01-11 00:05:00|1060.4|1055.4|1062.7|1057.7|1062.7|1057.7|1057.8|1052.8|86
1610323800000|2021-01-11 00:10:00|1062.6|1057.6|1055.8|1050.8|1063|1058|1055.8|1050.8|36
1610324100000|2021-01-11 00:15:00|1055.7|1050.7|1052.1|1047.1|1055.7|1050.7|1050|1045|97
1610324400000|2021-01-11 00:20:00|1052.2|1047.2|1053.8|1048.8|1055.4|1050.4|1051.5|1046.5|50
1610324700000|2021-01-11 00:25:00|1053.7|1048.7|1053.4|1048.4|1053.8|1048.8|1053.3|1048.3|39
1610325000000|2021-01-11 00:30:00|1052.5|1047.5|1054|1049|1054.3|1049.3|1052|1047|59
1610325300000|2021-01-11 00:35:00|1053.7|1048.7|1052.7|1047.7|1054.2|1049.2|1052|1047|78
1610325600000|2021-01-11 00:40:00|1052.9|1047.9|1054.8|1049.8|1055.9|1050.9|1052.8|1047.8|45
1610325900000|2021-01-11 00:45:00|1054.9|1049.9|1053.5|1048.5|1055|1050|1053|1048|49
1610326200000|2021-01-11 00:50:00|1053.4|1048.4|1055.8|1050.8|1056.3|1051.3|1052.9|1047.9|85
1610326500000|2021-01-11 00:55:00|1055.9|1050.9|1054.3|1049.3|1056.7|1051.7|1054.3|1049.3|68
1610326800000|2021-01-11 01:00:00|1053.2|1048.2|1051.4|1046.4|1053.2|1048.2|1045.9|1040.9|280
1610327100000|2021-01-11 01:05:00|1051.2|1046.2|1046.1|1041.1|1051.4|1046.4|1045.7|1040.7|100
1610327400000|2021-01-11 01:10:00|1045.9|1040.9|1045.3|1040.3|1047.1|1042.1|1044.1|1039.1|146
1610327700000|2021-01-11 01:15:00|1045.2|1040.2|1037.2|1032.2|1045.5|1040.5|1036.6|1031.6|217
1610328000000|2021-01-11 01:20:00|1037.3|1032.3|1044.1|1039.1|1044.8|1039.8|1037.3|1032.3|162
1610328300000|2021-01-11 01:25:00|1044|1039|1036.7|1031.7|1045|1040|1036.5|1031.5|179
1610328600000|2021-01-11 01:30:00|1036.6|1031.6|1036.1|1031.1|1037.1|1032.1|1032.8|1027.8|125
1610328900000|2021-01-11 01:35:00|1035.6|1030.6|1039.5|1034.5|1039.6|1034.6|1035.2|1030.2|129
1610329200000|2021-01-11 01:40:00|1039.4|1034.4|1041.7|1036.7|1046|1037.9|1038.2|1033.2|102
1610329500000|2021-01-11 01:45:00|1041.8|1036.8|1043.8|1038.8|1043.8|1038.8|1041.2|1036.2|150
1610329800000|2021-01-11 01:50:00|1043.7|1038.7|1040.7|1035.7|1043.9|1038.9|1039.2|1034.2|151
1610330100000|2021-01-11 01:55:00|1040.8|1035.8|1039.6|1034.6|1041.3|1036.3|1038.3|1033.3|91
1610330400000|2021-01-11 02:00:00|1039.4|1034.4|1040.1|1035.1|1040.4|1035.4|1038.4|1033.4|76
1610330700000|2021-01-11 02:05:00|1039.5|1034.5|1037.5|1032.5|1039.5|1034.5|1036.8|1031.8|112
1610331000000|2021-01-11 02:10:00|1037.4|1032.4|1038.4|1033.4|1039.7|1034.7|1037.1|1032.1|98
1610331300000|2021-01-11 02:15:00|1038.5|1033.5|1038.2|1033.2|1038.9|1033.9|1037|1032|88
1610331600000|2021-01-11 02:20:00|1038.1|1033.1|1038.5|1033.5|1039|1034|1037.7|1032.7|58
1610331900000|2021-01-11 02:25:00|1040.3|1035.3|1040.3|1035.3|1041|1036|1037.9|1032.9|52
1610332200000|2021-01-11 02:30:00|1042|1037|1042.9|1037.9|1045.7|1040.7|1041.7|1036.7|109
1610332500000|2021-01-11 02:35:00|1042.8|1037.8|1040.1|1035.1|1043.3|1038.3|1040|1035|50
1610332800000|2021-01-11 02:40:00|1040|1035|1041|1036|1041.7|1036.7|1040|1035|60
1610333100000|2021-01-11 02:45:00|1040.9|1035.9|1041.7|1036.7|1043|1038|1039.9|1034.9|80
1610333400000|2021-01-11 02:50:00|1041.8|1036.8|1044|1039|1044.5|1039.5|1041.7|1036.7|136
1610333700000|2021-01-11 02:55:00|1044.3|1039.3|1042.6|1037.6|1044.9|1039.9|1042.2|1037.2|105
1610334000000|2021-01-11 03:00:00|1042.4|1037.4|1039.8|1034.8|1043.3|1038.3|1039.5|1034.5|96
1610334300000|2021-01-11 03:05:00|1040.1|1035.1|1041.9|1036.9|1043.2|1038.2|1039.7|1034.7|53
1610334600000|2021-01-11 03:10:00|1042|1037|1038.9|1033.9|1042|1037|1038.9|1033.9|61
1610334900000|2021-01-11 03:15:00|1038.8|1033.8|1038.5|1033.5|1040.3|1035.3|1038.3|1033.3|61
1610335200000|2021-01-11 03:20:00|1038.7|1033.7|1038.8|1033.8|1039.7|1034.7|1038|1033|161
1610335500000|2021-01-11 03:25:00|1038.2|1033.2|1037.5|1032.5|1038.2|1033.2|1036.5|1031.5|81
1610335800000|2021-01-11 03:30:00|1037.3|1032.3|1039.2|1034.2|1039.2|1034.2|1036.6|1031.6|44
1610336100000|2021-01-11 03:35:00|1039.4|1034.4|1042.9|1037.9|1043.6|1038.6|1039.4|1034.4|40
1610336400000|2021-01-11 03:40:00|1043|1038|1042.4|1037.4|1044.4|1039.4|1042.4|1037.4|56
1610336700000|2021-01-11 03:45:00|1042.3|1037.3|1041.5|1036.5|1042.3|1037.3|1041.3|1036.3|31
1610337000000|2021-01-11 03:50:00|1041.6|1036.6|1043|1038|1043.4|1038.4|1041.6|1036.6|30
1610337300000|2021-01-11 03:55:00|1042.9|1037.9|1043.2|1038.2|1043.3|1038.3|1042.3|1037.3|67
1610337600000|2021-01-11 04:00:00|1043.1|1038.1|1045.7|1040.7|1045.7|1040.7|1042.8|1037.8|37
1610337900000|2021-01-11 04:05:00|1045.8|1040.8|1043.5|1038.5|1046.6|1041.6|1043.4|1038.4|61
1610338200000|2021-01-11 04:10:00|1043.4|1038.4|1041.8|1036.8|1043.6|1038.6|1040|1035|86
1610338500000|2021-01-11 04:15:00|1041.7|1036.7|1042|1037|1042.2|1037.2|1040.3|1035.3|28
1610338800000|2021-01-11 04:20:00|1042.1|1037.1|1041.2|1036.2|1042.4|1037.4|1041.1|1036.1|24
1610339100000|2021-01-11 04:25:00|1041.1|1036.1|1041.2|1036.2|1041.6|1036.6|1040.7|1035.7|41
1610339400000|2021-01-11 04:30:00|1041|1036|1040.6|1035.6|1041.9|1036.9|1040.3|1035.3|54
1610339700000|2021-01-11 04:35:00|1040.5|1035.5|1040.2|1035.2|1041.3|1036.3|1040|1035|15
1610340000000|2021-01-11 04:40:00|1040.6|1035.6|1040.5|1035.5|1041.2|1036.2|1040|1035|32
1610340300000|2021-01-11 04:45:00|1040.8|1035.8|1040.4|1035.4|1041.6|1036.6|1040.2|1035.2|40
1610340600000|2021-01-11 04:50:00|1040.3|1035.3|1041|1036|1041.9|1036.9|1039.9|1034.9|29
1610340900000|2021-01-11 04:55:00|1041.1|1036.1|1041.5|1036.5|1042.6|1037.6|1040.5|1035.5|39
1610341200000|2021-01-11 05:00:00|1041.6|1036.6|1041.1|1036.1|1041.8|1036.8|1040.9|1035.9|53
1610341500000|2021-01-11 05:05:00|1041.3|1036.3|1042.2|1037.2|1042.6|1037.6|1041.3|1036.3|52
1610341800000|2021-01-11 05:10:00|1042.1|1037.1|1042.9|1037.9|1043|1038|1041.7|1036.7|70
1610342100000|2021-01-11 05:15:00|1042.8|1037.8|1042.5|1037.5|1043.1|1038.1|1041.7|1036.7|49
1610342400000|2021-01-11 05:20:00|1042.6|1037.6|1040.7|1035.7|1042.6|1037.6|1040.6|1035.6|33
1610342700000|2021-01-11 05:25:00|1040.8|1035.8|1043|1038|1043.1|1038.1|1040.8|1035.8|47
1610343000000|2021-01-11 05:30:00|1042.9|1037.9|1044.3|1039.3|1044.9|1039.9|1041.3|1036.3|196
1610343300000|2021-01-11 05:35:00|1044.4|1039.4|1044.6|1039.6|1045.4|1040.4|1043.9|1038.9|111
1610343600000|2021-01-11 05:40:00|1044.8|1039.8|1046.8|1041.8|1047.6|1042.6|1044|1039|101
1610343900000|2021-01-11 05:45:00|1046.7|1041.7|1048.1|1043.1|1048.1|1043.1|1044.8|1039.8|82
1610344200000|2021-01-11 05:50:00|1047.4|1042.4|1049.3|1044.3|1049.5|1044.5|1046.3|1041.3|71
1610344500000|2021-01-11 05:55:00|1049.2|1044.2|1049.8|1044.8|1050|1045|1048|1043|68
1610344800000|2021-01-11 06:00:00|1049.9|1044.9|1048.5|1043.5|1049.9|1044.9|1048.2|1043.2|42
1610345100000|2021-01-11 06:05:00|1048.4|1043.4|1052.8|1047.8|1052.9|1047.9|1048.3|1043.3|88
1610345400000|2021-01-11 06:10:00|1053.1|1048.1|1050.5|1045.5|1053.9|1048.9|1049.8|1044.8|86
1610345700000|2021-01-11 06:15:00|1050.4|1045.4|1051.5|1046.5|1051.6|1046.6|1050.3|1045.3|50
1610346000000|2021-01-11 06:20:00|1051.6|1046.6|1051.8|1046.8|1052.1|1047.1|1051.1|1046.1|40
1610346300000|2021-01-11 06:25:00|1051.7|1046.7|1052.2|1047.2|1052.5|1047.5|1051.6|1046.6|38
1610346600000|2021-01-11 06:30:00|1052.1|1047.1|1054.1|1049.1|1054.5|1049.5|1051.9|1046.9|103
1610346900000|2021-01-11 06:35:00|1054|1049|1052.4|1047.4|1054.3|1049.3|1052.4|1047.4|91
1610347200000|2021-01-11 06:40:00|1052.5|1047.5|1050|1045|1052.5|1047.5|1049.8|1044.8|63
1610347500000|2021-01-11 06:45:00|1049.9|1044.9|1050.7|1045.7|1052|1047|1049|1044|90
1610347800000|2021-01-11 06:50:00|1050.8|1045.8|1052.2|1047.2|1053.3|1048.3|1050.8|1045.8|41
1610348100000|2021-01-11 06:55:00|1052.3|1047.3|1051.8|1046.8|1053.4|1048.4|1050.4|1045.4|73
1610348400000|2021-01-11 07:00:00|1051.7|1046.7|1050.5|1045.5|1051.7|1046.7|1048.3|1043.3|147
1610348700000|2021-01-11 07:05:00|1050.4|1045.4|1051.5|1046.5|1052.3|1047.3|1050.2|1045.2|144
1610349000000|2021-01-11 07:10:00|1051.4|1046.4|1047.5|1042.5|1053.5|1048.5|1046.1|1039.8|148
1610349300000|2021-01-11 07:15:00|1047.4|1042.4|1049.7|1044.7|1052.9|1047.9|1047.4|1042.4|133
1610349600000|2021-01-11 07:20:00|1049.6|1044.6|1048.4|1043.4|1050.4|1045.4|1047.4|1042.4|103
1610349900000|2021-01-11 07:25:00|1048.3|1043.3|1050.8|1045.8|1053.8|1047.3|1048.3|1043.3|92
1610350200000|2021-01-11 07:30:00|1050.9|1045.9|1049.7|1044.7|1051.7|1046.7|1049.4|1044.4|40
1610350500000|2021-01-11 07:35:00|1049.5|1044.5|1048.3|1043.3|1049.5|1044.5|1048.1|1043.1|34
1610350800000|2021-01-11 07:40:00|1048|1043|1051.1|1046.1|1051.1|1046.1|1048|1043|98
1610351100000|2021-01-11 07:45:00|1051.2|1046.2|1052.2|1047.2|1052.3|1047.3|1050.7|1045.7|57
1610351400000|2021-01-11 07:50:00|1052.1|1047.1|1053.2|1048.2|1054.2|1049.2|1051.8|1046.8|60
1610351700000|2021-01-11 07:55:00|1053.3|1048.3|1051.7|1046.7|1053.4|1048.4|1051.7|1046.7|74
1610352000000|2021-01-11 08:00:00|1052.2|1047.2|1054.5|1049.5|1057.4|1052.4|1052|1047|129
1610352300000|2021-01-11 08:05:00|1054.4|1049.4|1058.3|1053.3|1058.5|1053.5|1054|1049|104
1610352600000|2021-01-11 08:10:00|1058.6|1053.6|1058|1053|1058.6|1053.6|1055.9|1050.9|104
1610352900000|2021-01-11 08:15:00|1057.9|1052.9|1057.4|1052.4|1061|1056|1057|1052|145
1610353200000|2021-01-11 08:20:00|1057.5|1052.5|1056.3|1051.3|1058.4|1053.4|1054.8|1049.8|111
1610353500000|2021-01-11 08:25:00|1056.8|1051.8|1056.3|1051.3|1057|1052|1053.1|1048.1|125
1610353800000|2021-01-11 08:30:00|1056.4|1051.4|1052.7|1047.7|1056.4|1051.4|1050.8|1045.8|105
1610354100000|2021-01-11 08:35:00|1052.9|1047.9|1055.1|1050.1|1055.9|1050.9|1052.8|1047.8|94
1610354400000|2021-01-11 08:40:00|1055.2|1050.2|1054.3|1049.3|1056.2|1051.2|1054.2|1049.2|120
1610354700000|2021-01-11 08:45:00|1054.2|1049.2|1053|1048|1054.8|1049.8|1052.6|1047.6|75
1610355000000|2021-01-11 08:50:00|1052.9|1047.9|1050.7|1045.7|1052.9|1047.9|1050.3|1045.3|51
1610355300000|2021-01-11 08:55:00|1050.6|1045.6|1051.7|1046.7|1051.8|1046.8|1050.6|1045.6|72
1610355600000|2021-01-11 09:00:00|1051.8|1046.8|1051.6|1046.6|1053.1|1048.1|1051.3|1046.3|89
1610355900000|2021-01-11 09:05:00|1051.5|1046.5|1052.6|1047.6|1053.3|1048.3|1051.5|1046.5|74
1610356200000|2021-01-11 09:10:00|1053.2|1048.2|1050.2|1045.2|1053.8|1048.8|1050|1045|67
1610356500000|2021-01-11 09:15:00|1050.3|1045.3|1051.6|1046.6|1051.8|1046.8|1050.3|1045.3|29
1610356800000|2021-01-11 09:20:00|1051.7|1046.7|1051.7|1046.7|1051.9|1046.9|1050.6|1045.6|46
1610357100000|2021-01-11 09:25:00|1051.6|1046.6|1050.8|1045.8|1052.1|1047.1|1050.4|1045.4|86
1610357400000|2021-01-11 09:30:00|1051.1|1046.1|1051.1|1046.1|1051.9|1046.9|1050.7|1045.7|68
1610357700000|2021-01-11 09:35:00|1051.3|1046.3|1048.2|1043.2|1051.4|1046.4|1048.2|1043.2|92
1610358000000|2021-01-11 09:40:00|1048.3|1043.3|1046.6|1041.6|1048.7|1043.7|1046.5|1041.5|100
1610358300000|2021-01-11 09:45:00|1046.8|1041.8|1047.1|1042.1|1048.2|1043.2|1046.7|1041.7|48
1610358600000|2021-01-11 09:50:00|1047.3|1042.3|1046.2|1041.2|1047.4|1042.4|1045.7|1040.7|80
1610358900000|2021-01-11 09:55:00|1046|1041|1049.4|1044.4|1049.6|1044.6|1046|1041|94
1610359200000|2021-01-11 10:00:00|1049.3|1044.3|1047.6|1042.6|1049.5|1044.5|1047.1|1042.1|87
1610359500000|2021-01-11 10:05:00|1047.7|1042.7|1048|1043|1048.2|1043.2|1047.7|1042.7|31
1610359800000|2021-01-11 10:10:00|1048.1|1043.1|1050.6|1045.6|1050.7|1045.7|1048|1043|43
1610360100000|2021-01-11 10:15:00|1050.7|1045.7|1051.4|1046.4|1051.8|1046.8|1050.6|1045.6|80
1610360400000|2021-01-11 10:20:00|1051.3|1046.3|1050.5|1045.5|1052.5|1047.5|1050.5|1045.5|129
1610360700000|2021-01-11 10:25:00|1050.6|1045.6|1050.8|1045.8|1051.6|1046.6|1050.5|1045.5|72
1610361000000|2021-01-11 10:30:00|1050.7|1045.7|1052.7|1047.7|1052.8|1047.8|1050.1|1045.1|82
1610361300000|2021-01-11 10:35:00|1052.8|1047.8|1052.6|1047.6|1053.4|1048.4|1051.9|1046.9|70
1610361600000|2021-01-11 10:40:00|1052.5|1047.5|1052.7|1047.7|1053.1|1048.1|1051.1|1046.1|45
1610361900000|2021-01-11 10:45:00|1052.9|1047.9|1052.1|1047.1|1053.6|1048.6|1051.8|1046.8|80
1610362200000|2021-01-11 10:50:00|1052|1047|1053.6|1048.6|1053.7|1048.7|1051.3|1046.3|27
1610362500000|2021-01-11 10:55:00|1053.7|1048.7|1055.1|1050.1|1055.1|1050.1|1053.5|1048.5|35
1610362800000|2021-01-11 11:00:00|1055|1050|1053.4|1048.4|1055.1|1050.1|1053.4|1048.4|95
1610363100000|2021-01-11 11:05:00|1053.2|1048.2|1052.9|1047.9|1054.6|1049.6|1052.8|1047.8|70
1610363400000|2021-01-11 11:10:00|1053|1048|1052.6|1047.6|1055|1050|1052.5|1047.5|76
1610363700000|2021-01-11 11:15:00|1052.5|1047.5|1053.5|1048.5|1053.6|1048.6|1051.8|1046.8|68
1610364000000|2021-01-11 11:20:00|1053.6|1048.6|1054.2|1049.2|1055|1050|1053.2|1048.2|66
1610364300000|2021-01-11 11:25:00|1054.1|1049.1|1053.5|1048.5|1054.1|1049.1|1052.9|1047.9|37
1610364600000|2021-01-11 11:30:00|1053.3|1048.3|1053.6|1048.6|1053.6|1048.6|1053.2|1048.2|19
1610364900000|2021-01-11 11:35:00|1053.7|1048.7|1054.8|1049.8|1054.8|1049.8|1053.7|1048.7|27
1610365200000|2021-01-11 11:40:00|1054.9|1049.9|1056.7|1051.7|1057.3|1052.3|1054.8|1049.8|25
1610365500000|2021-01-11 11:45:00|1056.8|1051.8|1056.4|1051.4|1057.1|1052.1|1055.6|1050.6|46
1610365800000|2021-01-11 11:50:00|1056.3|1051.3|1056.6|1051.6|1057.3|1052.3|1055.7|1050.7|34
1610366100000|2021-01-11 11:55:00|1056.5|1051.5|1054.4|1049.4|1056.6|1051.6|1054.4|1049.4|44
1610366400000|2021-01-11 12:00:00|1054.2|1049.2|1053.7|1048.7|1055.2|1050.2|1053.1|1048.1|79
1610366700000|2021-01-11 12:05:00|1053.4|1048.4|1053|1048|1053.7|1048.7|1052.4|1047.4|65
1610367000000|2021-01-11 12:10:00|1052.9|1047.9|1049.1|1044.1|1053|1048|1048.6|1043.6|89
1610367300000|2021-01-11 12:15:00|1049.3|1044.3|1048.6|1043.6|1049.8|1044.8|1047.1|1042.1|111
1610367600000|2021-01-11 12:20:00|1048.5|1043.5|1045.3|1040.3|1048.6|1043.6|1044.2|1039.2|80
1610367900000|2021-01-11 12:25:00|1045.6|1040.6|1046|1041|1046.5|1041.5|1045.3|1040.3|28
1610368200000|2021-01-11 12:30:00|1046.3|1041.3|1047.5|1042.5|1047.6|1042.6|1046.3|1041.3|72
1610368500000|2021-01-11 12:35:00|1047.6|1042.6|1047.9|1042.9|1048.2|1043.2|1046.4|1041.4|52
1610368800000|2021-01-11 12:40:00|1048|1043|1047.7|1042.7|1048.3|1043.3|1047.6|1042.6|61
1610369100000|2021-01-11 12:45:00|1047.2|1042.2|1045.5|1040.5|1047.3|1042.3|1045.3|1040.3|85
1610369400000|2021-01-11 12:50:00|1045.3|1040.3|1042.3|1037.3|1045.7|1040.7|1042.1|1037.1|94
1610369700000|2021-01-11 12:55:00|1042.1|1037.1|1043.7|1038.7|1044.3|1039.3|1042.1|1037.1|51
1610370000000|2021-01-11 13:00:00|1043.6|1038.6|1040.6|1035.6|1043.9|1038.9|1040.4|1035.4|164
1610370300000|2021-01-11 13:05:00|1040.7|1035.7|1038.6|1033.6|1040.7|1035.7|1038.6|1033.6|126
1610370600000|2021-01-11 13:10:00|1038.8|1033.8|1040.8|1035.8|1041.7|1036.7|1038.5|1033.5|169
1610370900000|2021-01-11 13:15:00|1040.9|1035.9|1038.1|1033.1|1042.2|1037.2|1038.1|1033.1|126
1610371200000|2021-01-11 13:20:00|1038.4|1033.4|1033|1028|1038.5|1033.5|1032.6|1027.6|192
1610371500000|2021-01-11 13:25:00|1032.9|1027.9|1036.3|1031.3|1036.6|1031.6|1027.8|1022.8|229
1610371800000|2021-01-11 13:30:00|1036.4|1031.4|1029.4|1024.4|1036.5|1031.5|1029.1|1024.1|221
1610372100000|2021-01-11 13:35:00|1029.1|1024.1|1028.5|1023.5|1030.6|1025.6|1025.9|1020.9|239
1610372400000|2021-01-11 13:40:00|1028.4|1023.4|1027.6|1022.6|1028.7|1023.7|1025.2|1020.2|168
1610372700000|2021-01-11 13:45:00|1027.8|1022.8|1026.5|1021.5|1028.6|1023.6|1025.8|1020.8|157
1610373000000|2021-01-11 13:50:00|1026.6|1021.6|1020|1015|1026.6|1021.6|1017.8|1012.8|168
1610373300000|2021-01-11 13:55:00|1020.3|1015.3|1019.9|1014.9|1022.6|1017.6|1019.8|1014.8|147
1610373600000|2021-01-11 14:00:00|1019.7|1014.7|1023.8|1018.8|1029.6|1024.6|1018.4|1013.4|243
1610373900000|2021-01-11 14:05:00|1023.7|1018.7|1022.1|1017.1|1024.7|1019.7|1021.7|1016.7|139
1610374200000|2021-01-11 14:10:00|1021.8|1016.8|1017.4|1012.4|1022|1017|1017.3|1012.3|165
1610374500000|2021-01-11 14:15:00|1017.5|1012.5|1015.3|1010.3|1017.5|1012.5|1011.9|1006.9|226
1610374800000|2021-01-11 14:20:00|1015.2|1010.2|1016.3|1011.3|1017.6|1012.6|1012.1|1007.1|152
1610375100000|2021-01-11 14:25:00|1016.4|1011.4|1015.7|1010.7|1016.4|1011.4|1012.7|1007.7|140
1610375400000|2021-01-11 14:30:00|1015.5|1010.5|1017.6|1012.6|1019|1014|1014|1009|333
1610375700000|2021-01-11 14:35:00|1017.7|1012.7|1020.8|1015.8|1021.2|1016.2|1016.6|1011.6|275
1610376000000|2021-01-11 14:40:00|1020.9|1015.9|1021.4|1016.4|1022|1017|1020.6|1015.6|252
1610376300000|2021-01-11 14:45:00|1021.3|1016.3|1026.4|1021.4|1027.3|1022.3|1020.7|1015.7|242
1610376600000|2021-01-11 14:50:00|1026.3|1021.3|1025.8|1020.8|1027|1022|1023.4|1018.4|184
1610376900000|2021-01-11 14:55:00|1025.4|1020.4|1035.8|1030.8|1036.2|1031.2|1024.5|1019.5|268
1610377200000|2021-01-11 15:00:00|1035.7|1030.7|1036.9|1031.9|1038.6|1033.6|1031.7|1026.7|384
1610377500000|2021-01-11 15:05:00|1037|1032|1037.9|1032.9|1038.7|1033.7|1035.7|1030.7|208
1610377800000|2021-01-11 15:10:00|1037.8|1032.8|1036.8|1031.8|1038.5|1033.5|1035.2|1030.2|199
1610378100000|2021-01-11 15:15:00|1036.7|1031.7|1038.9|1033.9|1039.1|1034.1|1036.5|1031.5|174
1610378400000|2021-01-11 15:20:00|1039.1|1034.1|1036.2|1031.2|1040.4|1035.4|1035.4|1030.4|187
1610378700000|2021-01-11 15:25:00|1036.3|1031.3|1036.6|1031.6|1037.8|1032.8|1034.5|1029.5|136
1610379000000|2021-01-11 15:30:00|1036.5|1031.5|1032.5|1027.5|1037|1032|1032.4|1027.4|153
1610379300000|2021-01-11 15:35:00|1032.4|1027.4|1032.2|1027.2|1032.5|1027.5|1027.9|1022.9|108
1610379600000|2021-01-11 15:40:00|1032.3|1027.3|1030.5|1025.5|1035.1|1030.1|1030.1|1025.1|134
1610379900000|2021-01-11 15:45:00|1030.4|1025.4|1026.5|1021.5|1030.4|1025.4|1025.8|1020.8|192
1610380200000|2021-01-11 15:50:00|1026.3|1021.3|1030.7|1025.7|1033.6|1028.6|1026.2|1021.2|149
1610380500000|2021-01-11 15:55:00|1030.6|1025.6|1039.2|1034.2|1039.3|1034.3|1029.8|1024.8|196
1610380800000|2021-01-11 16:00:00|1039.1|1034.1|1033.9|1028.9|1039.1|1034.1|1032.8|1027.8|209
1610381100000|2021-01-11 16:05:00|1033.8|1028.8|1027.3|1022.3|1034.9|1029.9|1027.2|1022.2|162
1610381400000|2021-01-11 16:10:00|1027.4|1022.4|1028.7|1023.7|1029.8|1024.8|1026.7|1021.7|119
1610381700000|2021-01-11 16:15:00|1028.8|1023.8|1024.8|1019.8|1030.5|1025.5|1024.8|1019.8|164
1610382000000|2021-01-11 16:20:00|1025|1020|1028.4|1023.4|1029.2|1024.2|1025|1020|102
1610382300000|2021-01-11 16:25:00|1028.3|1023.3|1032.5|1027.5|1033.1|1028.1|1027|1022|109
1610382600000|2021-01-11 16:30:00|1031.7|1026.7|1031.3|1026.3|1032.1|1027.1|1029.5|1024.5|110
1610382900000|2021-01-11 16:35:00|1031.4|1026.4|1029.5|1024.5|1031.7|1026.7|1026.4|1021.4|179
1610383200000|2021-01-11 16:40:00|1029.1|1024.1|1033.5|1028.5|1034.2|1029.2|1028.9|1023.9|94
1610383500000|2021-01-11 16:45:00|1033.6|1028.6|1036.5|1031.5|1037.3|1032.3|1033.4|1028.4|123
1610383800000|2021-01-11 16:50:00|1036.6|1031.6|1034.2|1029.2|1037.6|1032.6|1034.2|1029.2|88
1610384100000|2021-01-11 16:55:00|1034.4|1029.4|1037.1|1032.1|1037.3|1032.3|1034.4|1029.4|87
1610384400000|2021-01-11 17:00:00|1037.3|1032.3|1036.8|1031.8|1038|1033|1036.2|1031.2|97
1610384700000|2021-01-11 17:05:00|1036.7|1031.7|1037|1032|1037|1032|1035|1030|78
1610385000000|2021-01-11 17:10:00|1037.1|1032.1|1037.3|1032.3|1037.7|1032.7|1036.8|1031.8|60
1610385300000|2021-01-11 17:15:00|1037.5|1032.5|1035.5|1030.5|1038.1|1033.1|1035.3|1030.3|79
1610385600000|2021-01-11 17:20:00|1035.4|1030.4|1035.7|1030.7|1035.7|1030.7|1035.1|1030.1|16
1610385900000|2021-01-11 17:25:00|1036.1|1031.1|1037.5|1032.5|1038|1033|1035.9|1030.9|56
1610386200000|2021-01-11 17:30:00|1037.4|1032.4|1037.9|1032.9|1038.8|1033.8|1037.3|1032.3|84
1610386500000|2021-01-11 17:35:00|1037.5|1032.5|1036.9|1031.9|1038.4|1033.4|1036.9|1031.9|52
1610386800000|2021-01-11 17:40:00|1036.8|1031.8|1037.3|1032.3|1037.5|1032.5|1035.5|1030.5|70
1610387100000|2021-01-11 17:45:00|1037.7|1032.7|1039|1034|1039.2|1034.2|1037|1032|91
1610387400000|2021-01-11 17:50:00|1039.1|1034.1|1042.5|1037.5|1043.3|1038.3|1038.9|1033.9|81
1610387700000|2021-01-11 17:55:00|1042.9|1037.9|1042.4|1037.4|1044|1039|1041.5|1036.5|95
1610388000000|2021-01-11 18:00:00|1042.3|1037.3|1045.1|1040.1|1045.5|1040.5|1040.9|1035.9|236
1610388300000|2021-01-11 18:05:00|1045.2|1040.2|1045.2|1040.2|1045.6|1040.6|1044.2|1039.2|77
1610388600000|2021-01-11 18:10:00|1045.1|1040.1|1044.3|1039.3|1045.2|1040.2|1043.5|1038.5|92
1610388900000|2021-01-11 18:15:00|1044.5|1039.5|1045.4|1040.4|1046.8|1041.8|1044.4|1039.4|111
1610389200000|2021-01-11 18:20:00|1045.6|1040.6|1044.6|1039.6|1045.9|1040.9|1043.8|1038.8|80
1610389500000|2021-01-11 18:25:00|1044.5|1039.5|1045.9|1040.9|1046|1041|1044.5|1039.5|103
1610389800000|2021-01-11 18:30:00|1046.1|1041.1|1044.5|1039.5|1046.6|1041.6|1044.4|1039.4|64
1610390100000|2021-01-11 18:35:00|1044.4|1039.4|1044|1039|1044.7|1039.7|1043.4|1038.4|45
1610390400000|2021-01-11 18:40:00|1043.9|1038.9|1043|1038|1044.6|1039.6|1042.9|1037.9|58
1610390700000|2021-01-11 18:45:00|1042.7|1037.7|1040.7|1035.7|1042.9|1037.9|1040|1035|142
1610391000000|2021-01-11 18:50:00|1040.8|1035.8|1040.2|1035.2|1042.8|1037.8|1040.2|1035.2|68
1610391300000|2021-01-11 18:55:00|1040.4|1035.4|1042|1037|1043|1038|1040.1|1035.1|76
1610391600000|2021-01-11 19:00:00|1041.9|1036.9|1044.9|1039.9|1045.4|1040.4|1041.9|1036.9|114
1610391900000|2021-01-11 19:05:00|1044.7|1039.7|1043.5|1038.5|1045.9|1040.9|1043.1|1038.1|104
1610392200000|2021-01-11 19:10:00|1043.7|1038.7|1042.3|1037.3|1046.4|1041.4|1042.3|1037.3|84
1610392500000|2021-01-11 19:15:00|1042.2|1037.2|1041.3|1036.3|1043.3|1038.3|1041.3|1036.3|70
1610392800000|2021-01-11 19:20:00|1041.4|1036.4|1042.3|1037.3|1042.3|1037.3|1040.4|1035.4|86
1610393100000|2021-01-11 19:25:00|1042.4|1037.4|1041.7|1036.7|1043|1038|1041.5|1036.5|45
1610393400000|2021-01-11 19:30:00|1041.8|1036.8|1042|1037|1042.8|1037.8|1041.8|1036.8|32
1610393700000|2021-01-11 19:35:00|1041.9|1036.9|1041.3|1036.3|1042|1037|1040.4|1035.4|42
1610394000000|2021-01-11 19:40:00|1041.2|1036.2|1041.8|1036.8|1042.3|1037.3|1041|1036|62
1610394300000|2021-01-11 19:45:00|1041.9|1036.9|1041.7|1036.7|1042.2|1037.2|1041.4|1036.4|46
1610394600000|2021-01-11 19:50:00|1041.8|1036.8|1041.9|1036.9|1041.9|1036.9|1041|1036|43
1610394900000|2021-01-11 19:55:00|1042.3|1037.3|1041.7|1036.7|1043|1038|1041.7|1036.7|32
1610395200000|2021-01-11 20:00:00|1041.6|1036.6|1042.4|1037.4|1042.5|1037.5|1041.4|1036.4|62
1610395500000|2021-01-11 20:05:00|1042.5|1037.5|1040.4|1035.4|1042.5|1037.5|1040.4|1035.4|55
1610395800000|2021-01-11 20:10:00|1040.5|1035.5|1040.8|1035.8|1041.6|1036.6|1040.5|1035.5|88
1610396100000|2021-01-11 20:15:00|1040.9|1035.9|1040.7|1035.7|1041.4|1036.4|1040|1035|70
1610396400000|2021-01-11 20:20:00|1040.8|1035.8|1039.7|1034.7|1040.8|1035.8|1039.5|1034.5|85
1610396700000|2021-01-11 20:25:00|1039.6|1034.6|1040|1035|1040.5|1035.5|1039.5|1034.5|57
1610397000000|2021-01-11 20:30:00|1040.2|1035.2|1040.7|1035.7|1040.9|1035.9|1040.1|1035.1|80
1610397300000|2021-01-11 20:35:00|1040.8|1035.8|1041.2|1036.2|1042.1|1037.1|1040.8|1035.8|60
1610397600000|2021-01-11 20:40:00|1041.1|1036.1|1040.8|1035.8|1041.7|1036.7|1040.5|1035.5|64
1610397900000|2021-01-11 20:45:00|1040.9|1035.9|1040.7|1035.7|1041.4|1036.4|1040.4|1035.4|65
1610398200000|2021-01-11 20:50:00|1040.6|1035.6|1040.7|1035.7|1041.3|1036.3|1040.4|1035.4|87
1610398500000|2021-01-11 20:55:00|1040.8|1035.8|1038.9|1033.9|1040.9|1035.9|1038.6|1033.6|106
1610398800000|2021-01-11 21:00:00|1039|1034|1039.9|1034.9|1040.2|1035.2|1039|1034|72
1610399100000|2021-01-11 21:05:00|1039.8|1034.8|1039.1|1034.1|1040|1035|1039.1|1034.1|14
1610399400000|2021-01-11 21:10:00|1039.2|1034.2|1038.8|1033.8|1039.2|1034.2|1038.7|1033.7|29
1610399700000|2021-01-11 21:15:00|1038.9|1033.9|1038.8|1033.8|1039|1034|1038.4|1033.4|27
1610400000000|2021-01-11 21:20:00|1038.9|1033.9|1039|1034|1039.1|1034.1|1038.9|1033.9|10
1610400300000|2021-01-11 21:25:00|1039.2|1034.2|1039.3|1034.3|1039.9|1034.9|1039.2|1034.2|15
1610400600000|2021-01-11 21:30:00|1039.2|1034.2|1038.8|1033.8|1039.6|1034.6|1038.8|1033.8|26
1610400900000|2021-01-11 21:35:00|1038.7|1033.7|1037.6|1032.6|1038.9|1033.9|1037.5|1032.5|29
1610401200000|2021-01-11 21:40:00|1037.7|1032.7|1038|1033|1038|1033|1037.5|1032.5|11
1610401500000|2021-01-11 21:45:00|1037.9|1032.9|1037.5|1032.5|1038|1033|1037.5|1032.5|13
1610401800000|2021-01-11 21:50:00|1037.7|1032.7|1037.8|1032.8|1038.1|1033.1|1037.2|1032.2|21
1610402100000|2021-01-11 21:55:00|1037.6|1032.6|1039.9|1029.1|1040.3|1032.9|1036.6|1028.3|49
1610406000000|2021-01-11 23:00:00|1046.5|1028.5|1043.6|1038.6|1048.7|1040.2|1040.9|1028.4|59
1610406300000|2021-01-11 23:05:00|1043.5|1038.5|1041.1|1036.1|1043.5|1038.5|1041|1036|43
1610406600000|2021-01-11 23:10:00|1041.3|1036.3|1047.5|1042.5|1048.1|1043.1|1041.2|1036.2|60
1610406900000|2021-01-11 23:15:00|1046.9|1041.9|1048.2|1043.2|1049.3|1044.3|1046.6|1041.6|44
1610407200000|2021-01-11 23:20:00|1048.4|1043.4|1051|1046|1052.5|1047.5|1048.4|1043.4|42
1610407500000|2021-01-11 23:25:00|1050.9|1045.9|1052|1047|1052.8|1047.8|1050.8|1045.8|53
1610407800000|2021-01-11 23:30:00|1052.1|1047.1|1051.9|1046.9|1052.4|1047.4|1051.3|1046.3|32
1610408100000|2021-01-11 23:35:00|1052|1047|1053.2|1048.2|1053.3|1048.3|1051.4|1046.4|63
1610408400000|2021-01-11 23:40:00|1052.9|1047.9|1054.2|1049.2|1054.4|1049.4|1051.7|1046.7|52
1610408700000|2021-01-11 23:45:00|1054|1049|1053.9|1048.9|1054.5|1049.5|1052.7|1047.7|68
1610409000000|2021-01-11 23:50:00|1053.7|1048.7|1054|1049|1054.6|1049.6|1053.5|1048.5|63
1610409300000|2021-01-11 23:55:00|1054.1|1049.1|1054.3|1049.3|1054.6|1049.6|1053.9|1048.9|54
1610409600000|2021-01-12 00:00:00|1054.4|1049.4|1054.7|1049.7|1054.9|1049.9|1053.7|1048.7|69
1610409900000|2021-01-12 00:05:00|1054.5|1049.5|1054|1049|1054.7|1049.7|1053.1|1048.1|66
1610410200000|2021-01-12 00:10:00|1053.9|1048.9|1054.6|1049.6|1054.8|1049.8|1053.4|1048.4|74
1610410500000|2021-01-12 00:15:00|1054.4|1049.4|1054.2|1049.2|1055|1050|1053.3|1048.3|81
1610410800000|2021-01-12 00:20:00|1054.1|1049.1|1053.7|1048.7|1054.1|1049.1|1052.7|1047.7|82
1610411100000|2021-01-12 00:25:00|1053.6|1048.6|1056|1051|1056.1|1051.1|1053.6|1048.6|96
1610411400000|2021-01-12 00:30:00|1055.9|1050.9|1056.9|1051.9|1057|1052|1055.2|1050.2|88
1610411700000|2021-01-12 00:35:00|1057|1052|1060.2|1055.2|1061.5|1056.5|1056.8|1051.8|62
1610412000000|2021-01-12 00:40:00|1060.5|1055.5|1061.8|1056.8|1061.8|1056.8|1059.8|1054.8|77
1610412300000|2021-01-12 00:45:00|1061.6|1056.6|1062.5|1057.5|1063.9|1058.9|1061.4|1056.4|86
1610412600000|2021-01-12 00:50:00|1061.8|1056.8|1063|1058|1063.4|1058.4|1061.8|1056.8|35
1610412900000|2021-01-12 00:55:00|1062.9|1057.9|1065.5|1060.5|1066.8|1061.8|1062.9|1057.9|78
1610413200000|2021-01-12 01:00:00|1065.6|1060.6|1063.7|1058.7|1067.5|1062.5|1063.4|1058.4|80
1610413500000|2021-01-12 01:05:00|1063.6|1058.6|1065.6|1060.6|1065.6|1060.6|1062.1|1057.1|136
1610413800000|2021-01-12 01:10:00|1066.1|1061.1|1064.3|1059.3|1067|1062|1064.2|1059.2|68
1610414100000|2021-01-12 01:15:00|1064.4|1059.4|1062.2|1057.2|1064.4|1059.4|1061.9|1056.9|83
1610414400000|2021-01-12 01:20:00|1062.6|1057.6|1060.4|1055.4|1062.9|1057.9|1060.4|1055.4|110
1610414700000|2021-01-12 01:25:00|1060.5|1055.5|1060.3|1055.3|1060.8|1055.8|1055.8|1050.8|167
1610415000000|2021-01-12 01:30:00|1059.8|1054.8|1060.2|1055.2|1062.2|1057.2|1058|1053|92
1610415300000|2021-01-12 01:35:00|1060|1055|1056.6|1051.6|1060|1055|1056.5|1051.5|72
1610415600000|2021-01-12 01:40:00|1056.5|1051.5|1058.7|1053.7|1058.7|1053.7|1056.5|1051.5|74
1610415900000|2021-01-12 01:45:00|1058.9|1053.9|1058.2|1053.2|1058.9|1053.9|1057.9|1052.9|48
1610416200000|2021-01-12 01:50:00|1058.3|1053.3|1060.8|1055.8|1061.1|1056.1|1058.3|1053.3|60
1610416500000|2021-01-12 01:55:00|1060.9|1055.9|1060.9|1055.9|1061.3|1056.3|1060.5|1055.5|70
1610416800000|2021-01-12 02:00:00|1061.3|1056.3|1060.9|1055.9|1061.8|1056.8|1060.7|1055.7|98
1610417100000|2021-01-12 02:05:00|1061|1056|1061.4|1056.4|1061.5|1056.5|1060.5|1055.5|67
1610417400000|2021-01-12 02:10:00|1061.5|1056.5|1059.9|1054.9|1061.5|1056.5|1059.7|1054.7|52
1610417700000|2021-01-12 02:15:00|1060|1055|1060.2|1055.2|1060.5|1055.5|1059.7|1054.7|71
1610418000000|2021-01-12 02:20:00|1060.3|1055.3|1061.7|1056.7|1062.2|1057.2|1059.7|1054.7|54
1610418300000|2021-01-12 02:25:00|1061.8|1056.8|1065.3|1060.3|1065.5|1060.5|1061.8|1056.8|57
1610418600000|2021-01-12 02:30:00|1065.4|1060.4|1064.6|1059.6|1065.7|1060.7|1064.1|1059.1|112
1610418900000|2021-01-12 02:35:00|1064.9|1059.9|1066.3|1061.3|1066.3|1061.3|1064.8|1059.8|94
1610419200000|2021-01-12 02:40:00|1066.2|1061.2|1063.9|1058.9|1066.2|1061.2|1063.3|1058.3|51
1610419500000|2021-01-12 02:45:00|1064|1059|1062.9|1057.9|1064|1059|1061.8|1056.8|41
1610419800000|2021-01-12 02:50:00|1063|1058|1063.3|1058.3|1063.6|1058.6|1062.7|1057.7|42
1610420100000|2021-01-12 02:55:00|1063.4|1058.4|1064.5|1059.5|1064.6|1059.6|1063.3|1058.3|34
1610420400000|2021-01-12 03:00:00|1064.6|1059.6|1064.5|1059.5|1064.6|1059.6|1062.8|1057.8|42
1610420700000|2021-01-12 03:05:00|1063.9|1058.9|1064.7|1059.7|1064.7|1059.7|1063.9|1058.9|37
1610421000000|2021-01-12 03:10:00|1064.6|1059.6|1062.9|1057.9|1064.6|1059.6|1062.5|1057.5|51
1610421300000|2021-01-12 03:15:00|1063|1058|1063.2|1058.2|1063.5|1058.5|1062|1057|53
1610421600000|2021-01-12 03:20:00|1063.3|1058.3|1064.2|1059.2|1064.2|1059.2|1062.7|1057.7|41
1610421900000|2021-01-12 03:25:00|1064|1059|1064.4|1059.4|1064.4|1059.4|1063.4|1058.4|49
1610422200000|2021-01-12 03:30:00|1064.3|1059.3|1065.7|1060.7|1065.9|1060.9|1063.8|1058.8|43
1610422500000|2021-01-12 03:35:00|1065.6|1060.6|1065.4|1060.4|1065.6|1060.6|1065.1|1060.1|18
1610422800000|2021-01-12 03:40:00|1065.3|1060.3|1064.9|1059.9|1065.4|1060.4|1063.9|1058.9|47
1610423100000|2021-01-12 03:45:00|1064.7|1059.7|1064.7|1059.7|1065.2|1060.2|1064.2|1059.2|26
1610423400000|2021-01-12 03:50:00|1064.6|1059.6|1064.3|1059.3|1064.7|1059.7|1063.5|1058.5|44
1610423700000|2021-01-12 03:55:00|1064.1|1059.1|1064.4|1059.4|1064.4|1059.4|1062.5|1057.5|41
1610424000000|2021-01-12 04:00:00|1064.2|1059.2|1065.5|1060.5|1065.7|1060.7|1063.4|1058.4|16
1610424300000|2021-01-12 04:05:00|1065.4|1060.4|1064.1|1059.1|1065.4|1060.4|1063|1058|45
1610424600000|2021-01-12 04:10:00|1063.9|1058.9|1064.2|1059.2|1064.3|1059.3|1063.7|1058.7|13
1610424900000|2021-01-12 04:15:00|1064.3|1059.3|1064.5|1059.5|1064.8|1059.8|1064|1059|25
1610425200000|2021-01-12 04:20:00|1064.3|1059.3|1063.4|1058.4|1064.3|1059.3|1063.4|1058.4|15
1610425500000|2021-01-12 04:25:00|1063.3|1058.3|1063.2|1058.2|1063.5|1058.5|1063.2|1058.2|15
1610425800000|2021-01-12 04:30:00|1063.3|1058.3|1062.4|1057.4|1063.3|1058.3|1062.1|1057.1|53
1610426100000|2021-01-12 04:35:00|1062.5|1057.5|1061.9|1056.9|1063.4|1058.4|1061.9|1056.9|26
1610426400000|2021-01-12 04:40:00|1062|1057|1062|1057|1062.1|1057.1|1061.6|1056.6|33
1610426700000|2021-01-12 04:45:00|1062.2|1057.2|1062.6|1057.6|1062.6|1057.6|1062.2|1057.2|13
1610427000000|2021-01-12 04:50:00|1062.5|1057.5|1062.8|1057.8|1063.2|1058.2|1062.5|1057.5|12
1610427300000|2021-01-12 04:55:00|1062.9|1057.9|1063|1058|1063.3|1058.3|1062.9|1057.9|6
1610427600000|2021-01-12 05:00:00|1062.9|1057.9|1062.9|1057.9|1063|1058|1062.8|1057.8|13
1610427900000|2021-01-12 05:05:00|1063|1058|1063.7|1058.7|1063.7|1058.7|1062.7|1057.7|26
1610428200000|2021-01-12 05:10:00|1063.6|1058.6|1063.8|1058.8|1064.4|1059.4|1063.6|1058.6|29
1610428500000|2021-01-12 05:15:00|1063.9|1058.9|1063.3|1058.3|1063.9|1058.9|1063.2|1058.2|7
1610428800000|2021-01-12 05:20:00|1063.4|1058.4|1063.5|1058.5|1063.6|1058.6|1063.3|1058.3|8
1610429100000|2021-01-12 05:25:00|1063.6|1058.6|1064.3|1059.3|1064.8|1059.8|1063.6|1058.6|52
1610429400000|2021-01-12 05:30:00|1064.5|1059.5|1064.8|1059.8|1064.8|1059.8|1063.1|1058.1|133
1610429700000|2021-01-12 05:35:00|1064.9|1059.9|1068.6|1063.6|1068.7|1063.7|1064.6|1059.6|132
1610430000000|2021-01-12 05:40:00|1068.7|1063.7|1068.7|1063.7|1068.8|1063.8|1067.8|1062.8|134
1610430300000|2021-01-12 05:45:00|1068.8|1063.8|1067.9|1062.9|1068.9|1063.9|1067.3|1062.3|90
1610430600000|2021-01-12 05:50:00|1068.3|1063.3|1068.9|1063.9|1069.2|1064.2|1067.5|1062.5|70
1610430900000|2021-01-12 05:55:00|1068.8|1063.8|1069.7|1064.7|1069.9|1064.9|1068.3|1063.3|89
1610431200000|2021-01-12 06:00:00|1069.6|1064.6|1068.2|1063.2|1069.8|1064.8|1068|1063|75
1610431500000|2021-01-12 06:05:00|1068.1|1063.1|1069|1064|1069.6|1064.6|1068.1|1063.1|67
1610431800000|2021-01-12 06:10:00|1068.9|1063.9|1068.8|1063.8|1069|1064|1068|1063|44
1610432100000|2021-01-12 06:15:00|1068.5|1063.5|1066.3|1061.3|1068.5|1063.5|1064.5|1059.5|74
1610432400000|2021-01-12 06:20:00|1066.2|1061.2|1066.8|1061.8|1067.5|1062.5|1065.9|1060.9|71
1610432700000|2021-01-12 06:25:00|1066.9|1061.9|1067.6|1062.6|1068.7|1063.7|1066.9|1061.9|41
1610433000000|2021-01-12 06:30:00|1067.7|1062.7|1067.6|1062.6|1069.1|1064.1|1067.4|1062.4|72
1610433300000|2021-01-12 06:35:00|1067.7|1062.7|1067.6|1062.6|1068.2|1063.2|1067.2|1062.2|36
1610433600000|2021-01-12 06:40:00|1067.5|1062.5|1068.2|1063.2|1068.9|1063.9|1067|1062|96
1610433900000|2021-01-12 06:45:00|1068.3|1063.3|1068.7|1063.7|1068.8|1063.8|1066.7|1061.7|49
1610434200000|2021-01-12 06:50:00|1068.6|1063.6|1069.4|1064.4|1070.1|1065.1|1068.5|1063.5|110
1610434500000|2021-01-12 06:55:00|1069.2|1064.2|1068.8|1063.8|1069.9|1064.9|1068.5|1063.5|59
1610434800000|2021-01-12 07:00:00|1068.7|1063.7|1068|1063|1068.7|1063.7|1067.1|1062.1|74
1610435100000|2021-01-12 07:05:00|1068.1|1063.1|1068.1|1063.1|1068.4|1063.4|1067.6|1062.6|61
1610435400000|2021-01-12 07:10:00|1068|1063|1068.1|1063.1|1069|1064|1067.7|1062.7|41
1610435700000|2021-01-12 07:15:00|1068|1063|1067.9|1062.9|1068.8|1063.8|1067.7|1062.7|60
1610436000000|2021-01-12 07:20:00|1067.7|1062.7|1067.5|1062.5|1068.8|1063.8|1067|1062|44
1610436300000|2021-01-12 07:25:00|1067.6|1062.6|1068.4|1063.4|1069.1|1064.1|1067.5|1062.5|40
1610436600000|2021-01-12 07:30:00|1068.3|1063.3|1068.6|1063.6|1070.5|1065.5|1068.1|1063.1|109
1610436900000|2021-01-12 07:35:00|1068.5|1063.5|1066.4|1061.4|1068.7|1063.7|1066.4|1061.4|72
1610437200000|2021-01-12 07:40:00|1066.3|1061.3|1067.6|1062.6|1067.9|1062.9|1066|1061|36
1610437500000|2021-01-12 07:45:00|1067.7|1062.7|1066.4|1061.4|1069.1|1064.1|1066.1|1061.1|59
1610437800000|2021-01-12 07:50:00|1066.5|1061.5|1066.8|1061.8|1066.8|1061.8|1066.3|1061.3|21
1610438100000|2021-01-12 07:55:00|1066.9|1061.9|1066.7|1061.7|1066.9|1061.9|1065.9|1060.9|21
1610438400000|2021-01-12 08:00:00|1066.6|1061.6|1069.1|1064.1|1069.2|1064.2|1066.6|1061.6|86
1610438700000|2021-01-12 08:05:00|1069.2|1064.2|1069|1064|1070.1|1065.1|1068.2|1063.2|115
1610439000000|2021-01-12 08:10:00|1069.1|1064.1|1065.3|1060.3|1069.2|1064.2|1064.1|1059.1|79
1610439300000|2021-01-12 08:15:00|1065.5|1060.5|1063.1|1058.1|1065.6|1060.6|1063|1058|68
1610439600000|2021-01-12 08:20:00|1063.7|1058.7|1064.3|1059.3|1064.3|1059.3|1062.7|1057.7|54
1610439900000|2021-01-12 08:25:00|1064.5|1059.5|1064|1059|1064.9|1059.9|1063.7|1058.7|93
1610440200000|2021-01-12 08:30:00|1064.1|1059.1|1064|1059|1064.1|1059.1|1063.1|1058.1|27
1610440500000|2021-01-12 08:35:00|1063.9|1058.9|1063.1|1058.1|1065.5|1060.5|1063.1|1058.1|51
1610440800000|2021-01-12 08:40:00|1063.2|1058.2|1063|1058|1063.6|1058.6|1062.9|1057.9|83
1610441100000|2021-01-12 08:45:00|1063.1|1058.1|1062.3|1057.3|1063.7|1058.7|1061.9|1056.9|103
1610441400000|2021-01-12 08:50:00|1062.1|1057.1|1062.2|1057.2|1062.6|1057.6|1061.8|1056.8|67
1610441700000|2021-01-12 08:55:00|1062.1|1057.1|1064.3|1059.3|1065|1060|1062.1|1057.1|54
1610442000000|2021-01-12 09:00:00|1064.4|1059.4|1064.1|1059.1|1064.9|1059.9|1064.1|1059.1|15
1610442300000|2021-01-12 09:05:00|1064.2|1059.2|1062.4|1057.4|1064.4|1059.4|1062.3|1057.3|40
1610442600000|2021-01-12 09:10:00|1062.3|1057.3|1067.5|1062.5|1067.6|1062.6|1062.3|1057.3|69
1610442900000|2021-01-12 09:15:00|1067.2|1062.2|1067.1|1062.1|1067.2|1062.2|1065.9|1060.9|66
1610443200000|2021-01-12 09:20:00|1067.3|1062.3|1067.1|1062.1|1068.3|1063.3|1067|1062|129
1610443500000|2021-01-12 09:25:00|1067|1062|1069.3|1064.3|1069.5|1064.5|1067|1062|67
1610443800000|2021-01-12 09:30:00|1069.4|1064.4|1068.5|1063.5|1070.3|1065.3|1068|1063|92
1610444100000|2021-01-12 09:35:00|1068.4|1063.4|1066.6|1061.6|1068.6|1063.6|1066.4|1061.4|118
1610444400000|2021-01-12 09:40:00|1066.7|1061.7|1068.3|1063.3|1068.5|1063.5|1066.6|1061.6|63
1610444700000|2021-01-12 09:45:00|1068.4|1063.4|1069.8|1064.8|1070.3|1065.3|1067.9|1062.9|83
1610445000000|2021-01-12 09:50:00|1069.9|1064.9|1070.7|1065.7|1070.7|1065.7|1069.1|1064.1|86
1610445300000|2021-01-12 09:55:00|1071.3|1066.3|1070.1|1065.1|1071.3|1066.3|1069|1064|97
1610445600000|2021-01-12 10:00:00|1070.2|1065.2|1069.6|1064.6|1070.2|1065.2|1069.2|1064.2|77
1610445900000|2021-01-12 10:05:00|1069.7|1064.7|1068.6|1063.6|1069.7|1064.7|1068.1|1063.1|89
1610446200000|2021-01-12 10:10:00|1068.7|1063.7|1069.5|1064.5|1069.9|1064.9|1066.7|1061.7|94
1610446500000|2021-01-12 10:15:00|1069.6|1064.6|1068.5|1063.5|1069.7|1064.7|1068.3|1063.3|64
1610446800000|2021-01-12 10:20:00|1068.4|1063.4|1069.6|1064.6|1069.6|1064.6|1068|1063|39
1610447100000|2021-01-12 10:25:00|1069.5|1064.5|1070.1|1065.1|1070.6|1065.6|1069.4|1064.4|60
1610447400000|2021-01-12 10:30:00|1070.3|1065.3|1070|1065|1071.1|1066.1|1070|1065|45
1610447700000|2021-01-12 10:35:00|1070.1|1065.1|1070.4|1065.4|1070.9|1065.9|1069.9|1064.9|72
1610448000000|2021-01-12 10:40:00|1070.5|1065.5|1071.8|1066.8|1072|1067|1069.9|1064.9|84
1610448300000|2021-01-12 10:45:00|1071.7|1066.7|1070.2|1065.2|1072.2|1067.2|1070|1065|75
1610448600000|2021-01-12 10:50:00|1070.3|1065.3|1071.8|1066.8|1071.9|1066.9|1070.2|1065.2|42
1610448900000|2021-01-12 10:55:00|1071.7|1066.7|1071|1066|1073|1068|1071|1066|53
1610449200000|2021-01-12 11:00:00|1071.4|1066.4|1072|1067|1073.1|1068.1|1071.4|1066.4|45
1610449500000|2021-01-12 11:05:00|1072.1|1067.1|1070.3|1065.3|1072.3|1067.3|1070.3|1065.3|51
1610449800000|2021-01-12 11:10:00|1070.5|1065.5|1067.8|1062.8|1070.5|1065.5|1067.7|1062.7|84
1610450100000|2021-01-12 11:15:00|1067.7|1062.7|1068.4|1063.4|1069.3|1064.3|1067.6|1062.6|57
1610450400000|2021-01-12 11:20:00|1068.3|1063.3|1069.1|1064.1|1069.2|1064.2|1067.8|1062.8|56
1610450700000|2021-01-12 11:25:00|1069.2|1064.2|1070.5|1065.5|1070.7|1065.7|1069.1|1064.1|47
1610451000000|2021-01-12 11:30:00|1070.6|1065.6|1071.2|1066.2|1071.4|1066.4|1070.4|1065.4|64
1610451300000|2021-01-12 11:35:00|1071.5|1066.5|1073.9|1068.9|1074.4|1069.4|1071.4|1066.4|79
1610451600000|2021-01-12 11:40:00|1073.8|1068.8|1072.1|1067.1|1073.9|1068.9|1072.1|1067.1|54
1610451900000|2021-01-12 11:45:00|1072.2|1067.2|1070.9|1065.9|1072.2|1067.2|1070.4|1065.4|46
1610452200000|2021-01-12 11:50:00|1071|1066|1070.7|1065.7|1071.9|1066.9|1070.6|1065.6|58
1610452500000|2021-01-12 11:55:00|1070.6|1065.6|1069.8|1064.8|1070.7|1065.7|1068.9|1063.9|91
1610452800000|2021-01-12 12:00:00|1070.1|1065.1|1069.9|1064.9|1071.2|1066.2|1069.6|1064.6|74
1610453100000|2021-01-12 12:05:00|1069.8|1064.8|1069.6|1064.6|1070.4|1065.4|1067.7|1062.7|115
1610453400000|2021-01-12 12:10:00|1069.8|1064.8|1069.1|1064.1|1070.2|1065.2|1067.8|1062.8|84
1610453700000|2021-01-12 12:15:00|1069|1064|1069.1|1064.1|1069.8|1064.8|1068.7|1063.7|89
1610454000000|2021-01-12 12:20:00|1068.2|1063.2|1070|1065|1070.2|1065.2|1068.2|1063.2|37
1610454300000|2021-01-12 12:25:00|1070.1|1065.1|1069.2|1064.2|1070.9|1065.9|1069.2|1064.2|49
1610454600000|2021-01-12 12:30:00|1069|1064|1068.7|1063.7|1069.6|1064.6|1068.6|1063.6|74
1610454900000|2021-01-12 12:35:00|1068.9|1063.9|1069.6|1064.6|1070.4|1065.4|1068.9|1063.9|67
1610455200000|2021-01-12 12:40:00|1069.8|1064.8|1070.6|1065.6|1070.6|1065.6|1068.9|1063.9|74
1610455500000|2021-01-12 12:45:00|1070.7|1065.7|1069.8|1064.8|1071|1066|1069.2|1064.2|54
1610455800000|2021-01-12 12:50:00|1069.9|1064.9|1069.7|1064.7|1070.4|1065.4|1069.2|1064.2|53
1610456100000|2021-01-12 12:55:00|1069.6|1064.6|1071.6|1066.6|1071.6|1066.6|1069.3|1064.3|54
1610456400000|2021-01-12 13:00:00|1071.7|1066.7|1069.3|1064.3|1072|1067|1069.2|1064.2|108
1610456700000|2021-01-12 13:05:00|1069.4|1064.4|1071.2|1066.2|1071.3|1066.3|1068.2|1063.2|83
1610457000000|2021-01-12 13:10:00|1071.4|1066.4|1069.9|1064.9|1071.5|1066.5|1068.8|1063.8|106
1610457300000|2021-01-12 13:15:00|1069.8|1064.8|1069.7|1064.7|1070.9|1065.9|1068.1|1063.1|91
1610457600000|2021-01-12 13:20:00|1069.8|1064.8|1059.7|1054.7|1070.5|1065.5|1059.7|1054.7|156
1610457900000|2021-01-12 13:25:00|1060.4|1055.4|1061.7|1056.7|1064.8|1059.8|1060.3|1055.3|177
1610458200000|2021-01-12 13:30:00|1061.8|1056.8|1057.6|1052.6|1062.9|1057.9|1057.6|1052.6|199
1610458500000|2021-01-12 13:35:00|1057.5|1052.5|1054.2|1049.2|1059.3|1054.3|1053.8|1048.8|168
1610458800000|2021-01-12 13:40:00|1054.3|1049.3|1051.1|1046.1|1054.4|1049.4|1048.3|1043.3|232
1610459100000|2021-01-12 13:45:00|1051.2|1046.2|1054.6|1049.6|1054.6|1049.6|1050.7|1045.7|169
1610459400000|2021-01-12 13:50:00|1054.7|1049.7|1054.8|1049.8|1056.1|1051.1|1054|1049|153
1610459700000|2021-01-12 13:55:00|1054.6|1049.6|1051|1046|1054.8|1049.8|1049.8|1044.8|194
1610460000000|2021-01-12 14:00:00|1050.8|1045.8|1051|1046|1053.3|1048.3|1049.1|1044.1|176
1610460300000|2021-01-12 14:05:00|1050.7|1045.7|1047.6|1042.6|1050.7|1045.7|1044.7|1039.7|256
1610460600000|2021-01-12 14:10:00|1047.7|1042.7|1052.2|1047.2|1053|1048|1047.2|1042.2|182
1610460900000|2021-01-12 14:15:00|1052.1|1047.1|1058.7|1053.7|1059.6|1054.6|1050.9|1045.9|192
1610461200000|2021-01-12 14:20:00|1058.5|1053.5|1061.4|1056.4|1061.9|1056.9|1057|1052|166
1610461500000|2021-01-12 14:25:00|1061.3|1056.3|1059.6|1054.6|1062.7|1057.7|1059.2|1054.2|171
1610461800000|2021-01-12 14:30:00|1059.5|1054.5|1058.7|1053.7|1061.8|1056.8|1058.7|1053.7|237
1610462100000|2021-01-12 14:35:00|1058.3|1053.3|1054.9|1049.9|1058.4|1053.4|1054.7|1049.7|152
1610462400000|2021-01-12 14:40:00|1054.4|1049.4|1051.6|1046.6|1055.2|1050.2|1049.2|1044.2|206
1610462700000|2021-01-12 14:45:00|1051.9|1046.9|1047.9|1042.9|1052.6|1047.6|1047.8|1042.8|220
1610463000000|2021-01-12 14:50:00|1048|1043|1057.2|1052.2|1057.3|1052.3|1047.8|1042.8|172
1610463300000|2021-01-12 14:55:00|1057.1|1052.1|1061.5|1056.5|1065.3|1060.3|1055.1|1050.1|253
1610463600000|2021-01-12 15:00:00|1061.4|1056.4|1064.7|1059.7|1067.4|1062.4|1061.3|1056.3|191
1610463900000|2021-01-12 15:05:00|1064.6|1059.6|1068.5|1063.5|1069.5|1064.5|1064.5|1059.5|107
1610464200000|2021-01-12 15:10:00|1068.7|1063.7|1068.6|1063.6|1070.5|1065.5|1067.1|1062.1|111
1610464500000|2021-01-12 15:15:00|1068.7|1063.7|1071.4|1066.4|1071.5|1066.5|1067.6|1062.6|117
1610464800000|2021-01-12 15:20:00|1071.7|1066.7|1073|1068|1074.6|1069.6|1071.3|1066.3|164
1610465100000|2021-01-12 15:25:00|1072.1|1067.1|1070.2|1065.2|1073|1068|1070.2|1065.2|191
1610465400000|2021-01-12 15:30:00|1070|1065|1072.8|1067.8|1073|1068|1070|1065|167
1610465700000|2021-01-12 15:35:00|1072.9|1067.9|1072.6|1067.6|1073.7|1068.7|1072.4|1067.4|64
1610466000000|2021-01-12 15:40:00|1072.7|1067.7|1072.4|1067.4|1073.4|1068.4|1071.6|1066.6|72
1610466300000|2021-01-12 15:45:00|1072.2|1067.2|1071.1|1066.1|1073.2|1068.2|1069.6|1064.6|122
1610466600000|2021-01-12 15:50:00|1071|1066|1069.7|1064.7|1071.1|1066.1|1068.4|1063.4|83
1610466900000|2021-01-12 15:55:00|1069.6|1064.6|1068.3|1063.3|1070.2|1065.2|1068.3|1063.3|100
1610467200000|2021-01-12 16:00:00|1068.2|1063.2|1070.8|1065.8|1070.8|1065.8|1067.9|1062.9|104
1610467500000|2021-01-12 16:05:00|1070.7|1065.7|1069.4|1064.4|1070.9|1065.9|1068.8|1063.8|79
1610467800000|2021-01-12 16:10:00|1069.5|1064.5|1068.8|1063.8|1070.1|1065.1|1067.6|1062.6|69
1610468100000|2021-01-12 16:15:00|1068.9|1063.9|1064.9|1059.9|1069.8|1064.8|1064.8|1059.8|99
1610468400000|2021-01-12 16:20:00|1065.2|1060.2|1066.2|1061.2|1066.7|1061.7|1065.2|1060.2|75
1610468700000|2021-01-12 16:25:00|1066.8|1061.8|1064.1|1059.1|1067|1062|1063.4|1058.4|116
1610469000000|2021-01-12 16:30:00|1064|1059|1065.2|1060.2|1066.1|1061.1|1063.5|1058.5|120
1610469300000|2021-01-12 16:35:00|1065.1|1060.1|1061.9|1056.9|1065.2|1060.2|1061.5|1056.5|91
1610469600000|2021-01-12 16:40:00|1062|1057|1060.5|1055.5|1062|1057|1060|1055|56
1610469900000|2021-01-12 16:45:00|1060.3|1055.3|1058.6|1053.6|1060.6|1055.6|1057.2|1052.2|107
1610470200000|2021-01-12 16:50:00|1059.1|1054.1|1062.2|1057.2|1063.4|1058.4|1058.4|1053.4|91
1610470500000|2021-01-12 16:55:00|1062.3|1057.3|1065|1060|1065.2|1060.2|1062.3|1057.3|45
1610470800000|2021-01-12 17:00:00|1064.6|1059.6|1062.7|1057.7|1065|1060|1062.6|1057.6|81
1610471100000|2021-01-12 17:05:00|1062.8|1057.8|1061.9|1056.9|1062.8|1057.8|1061.4|1056.4|83
1610471400000|2021-01-12 17:10:00|1062|1057|1061.3|1056.3|1062|1057|1058|1053|121
1610471700000|2021-01-12 17:15:00|1061.1|1056.1|1062.6|1057.6|1063.8|1058.8|1060.4|1055.4|83
1610472000000|2021-01-12 17:20:00|1062.7|1057.7|1063.3|1058.3|1063.8|1058.8|1061.6|1056.6|79
1610472300000|2021-01-12 17:25:00|1063.4|1058.4|1065.9|1060.9|1066.6|1061.6|1062.6|1057.6|53
1610472600000|2021-01-12 17:30:00|1066.2|1061.2|1065.9|1060.9|1066.3|1061.3|1063.5|1058.5|81
1610472900000|2021-01-12 17:35:00|1066.1|1061.1|1065.1|1060.1|1067|1062|1064.8|1059.8|89
1610473200000|2021-01-12 17:40:00|1065|1060|1067.9|1062.9|1067.9|1062.9|1064.9|1059.9|58
1610473500000|2021-01-12 17:45:00|1068.4|1063.4|1064.1|1059.1|1068.5|1063.5|1062.7|1057.7|59
1610473800000|2021-01-12 17:50:00|1064|1059|1066.5|1061.5|1066.5|1061.5|1064|1059|100
1610474100000|2021-01-12 17:55:00|1066.6|1061.6|1065.1|1060.1|1066.6|1061.6|1064.2|1059.2|96
1610474400000|2021-01-12 18:00:00|1065.2|1060.2|1064.2|1059.2|1066.4|1061.4|1063.5|1058.5|177
1610474700000|2021-01-12 18:05:00|1064.3|1059.3|1065.8|1060.8|1065.8|1060.8|1064.1|1059.1|92
1610475000000|2021-01-12 18:10:00|1065.7|1060.7|1067.8|1062.8|1068.4|1063.4|1065|1060.7|74
1610475300000|2021-01-12 18:15:00|1067.9|1062.9|1067.4|1062.4|1068.2|1063.2|1067|1062|102
1610475600000|2021-01-12 18:20:00|1067.5|1062.5|1066.3|1061.3|1067.5|1062.5|1066.3|1061.3|52
1610475900000|2021-01-12 18:25:00|1066.4|1061.4|1067.8|1062.8|1068|1063|1065.9|1060.9|62
1610476200000|2021-01-12 18:30:00|1067.7|1062.7|1072.7|1067.7|1072.7|1067.7|1067.7|1062.7|112
1610476500000|2021-01-12 18:35:00|1072.6|1067.6|1073|1068|1073|1068|1071.4|1066.4|113
1610476800000|2021-01-12 18:40:00|1073.1|1068.1|1070.9|1065.9|1073.2|1068.2|1070.9|1065.9|73
1610477100000|2021-01-12 18:45:00|1071.1|1066.1|1070.5|1065.5|1071.7|1066.7|1070.5|1065.5|68
1610477400000|2021-01-12 18:50:00|1070.8|1065.8|1071.1|1066.1|1071.2|1066.2|1069.7|1064.7|34
1610477700000|2021-01-12 18:55:00|1071.2|1066.2|1072.2|1067.2|1072.3|1067.3|1071|1066|53
1610478000000|2021-01-12 19:00:00|1072.3|1067.3|1073.1|1068.1|1073.8|1068.8|1072.1|1067.1|78
1610478300000|2021-01-12 19:05:00|1073.2|1068.2|1073.3|1068.3|1074.4|1069.4|1072.9|1067.9|97
1610478600000|2021-01-12 19:10:00|1073.4|1068.4|1073.8|1068.8|1074|1069|1073.1|1068.1|83
1610478900000|2021-01-12 19:15:00|1073.7|1068.7|1074.9|1069.9|1075.3|1070.3|1073.2|1068.2|60
1610479200000|2021-01-12 19:20:00|1075.1|1070.1|1075.1|1070.1|1075.6|1070.6|1074.8|1069.8|78
1610479500000|2021-01-12 19:25:00|1075.2|1070.2|1076.3|1071.3|1076.6|1071.6|1075.1|1070.1|99
1610479800000|2021-01-12 19:30:00|1076.2|1071.2|1080.5|1075.5|1080.7|1075.7|1076|1071|143
1610480100000|2021-01-12 19:35:00|1080.8|1075.8|1081.2|1076.2|1081.4|1076.4|1080.1|1075.1|120
1610480400000|2021-01-12 19:40:00|1081.1|1076.1|1078.4|1073.4|1081.3|1076.3|1078.3|1073.3|96
1610480700000|2021-01-12 19:45:00|1078.5|1073.5|1079.2|1074.2|1079.3|1074.3|1078.1|1073.1|78
1610481000000|2021-01-12 19:50:00|1079|1074|1076.9|1071.9|1079.4|1074.4|1076.8|1071.8|72
1610481300000|2021-01-12 19:55:00|1077.2|1072.2|1078.1|1073.1|1078.5|1073.5|1077.2|1072.2|53
1610481600000|2021-01-12 20:00:00|1078|1073|1078.7|1073.7|1080|1075|1077.5|1072.5|107
1610481900000|2021-01-12 20:05:00|1078.3|1073.3|1078.5|1073.5|1079.6|1074.6|1077.4|1072.4|93
1610482200000|2021-01-12 20:10:00|1078.6|1073.6|1078.5|1073.5|1080|1075|1076.8|1071.8|94
1610482500000|2021-01-12 20:15:00|1078.3|1073.3|1077.5|1072.5|1078.4|1073.4|1074.3|1069.3|70
1610482800000|2021-01-12 20:20:00|1077.6|1072.6|1077.5|1072.5|1077.7|1072.7|1076.9|1071.9|49
1610483100000|2021-01-12 20:25:00|1077.4|1072.4|1077.5|1072.5|1077.7|1072.7|1076.9|1071.9|32
1610483400000|2021-01-12 20:30:00|1077.6|1072.6|1077.8|1072.8|1078.3|1073.3|1077.4|1072.4|53
1610483700000|2021-01-12 20:35:00|1077.9|1072.9|1078.1|1073.1|1078.2|1073.2|1077.7|1072.7|58
1610484000000|2021-01-12 20:40:00|1078.2|1073.2|1078.7|1073.7|1079.7|1074.7|1078.2|1073.2|38
1610484300000|2021-01-12 20:45:00|1078.8|1073.8|1079.4|1074.4|1079.5|1074.5|1078.3|1073.3|66
1610484600000|2021-01-12 20:50:00|1079.3|1074.3|1079.2|1074.2|1080|1075|1079.1|1074.1|55
1610484900000|2021-01-12 20:55:00|1079|1074|1079.3|1074.3|1080.1|1075.1|1078|1073|135
1610485200000|2021-01-12 21:00:00|1079.6|1074.6|1079|1074|1080.4|1075.4|1078.9|1073.9|49
1610485500000|2021-01-12 21:05:00|1078.9|1073.9|1079.9|1074.9|1080.2|1075.2|1078.7|1073.7|41
1610485800000|2021-01-12 21:10:00|1080.1|1075.1|1079.6|1074.6|1080.1|1075.1|1079.5|1074.5|18
1610486100000|2021-01-12 21:15:00|1079.7|1074.7|1080.2|1075.2|1080.2|1075.2|1079.7|1074.7|16
1610486400000|2021-01-12 21:20:00|1080|1075|1079.7|1074.7|1080.2|1075.2|1079.5|1074.5|22
1610486700000|2021-01-12 21:25:00|1079.5|1074.5|1079.4|1074.4|1079.5|1074.5|1079.1|1074.1|24
1610487000000|2021-01-12 21:30:00|1079.5|1074.5|1078.7|1073.7|1079.7|1074.7|1078.5|1073.5|30
1610487300000|2021-01-12 21:35:00|1078.8|1073.8|1079.3|1074.3|1079.3|1074.3|1078.8|1073.8|20
1610487600000|2021-01-12 21:40:00|1079.4|1074.4|1079.2|1074.2|1079.4|1074.4|1079.1|1074.1|29
1610487900000|2021-01-12 21:45:00|1079.3|1074.3|1081.2|1076.2|1081.3|1076.3|1079.3|1074.3|69
1610488200000|2021-01-12 21:50:00|1081.3|1076.3|1080.1|1075.1|1081.4|1076.4|1080.1|1075.1|32
1610488500000|2021-01-12 21:55:00|1079.7|1074.7|1082.3|1071.6|1082.4|1074.7|1076.7|1070.8|47
1610492400000|2021-01-12 23:00:00|1084.6|1066.6|1077.1|1072.1|1085|1072.5|1076.8|1064.8|100
1610492700000|2021-01-12 23:05:00|1077|1072|1077.2|1072.2|1077.4|1072.4|1076.9|1071.9|31
1610493000000|2021-01-12 23:10:00|1077.1|1072.1|1078.2|1073.2|1078.2|1073.2|1077.1|1072.1|22
1610493300000|2021-01-12 23:15:00|1078.5|1073.5|1079|1074|1079|1074|1078.4|1073.4|40
1610493600000|2021-01-12 23:20:00|1078.9|1073.9|1078.2|1073.2|1079|1074|1078.2|1073.2|31
1610493900000|2021-01-12 23:25:00|1078.1|1073.1|1078.2|1073.2|1078.4|1073.4|1077.9|1072.9|24
1610494200000|2021-01-12 23:30:00|1078.1|1073.1|1078.4|1073.4|1078.4|1073.4|1077.7|1072.7|41
1610494500000|2021-01-12 23:35:00|1078.3|1073.3|1077.6|1072.6|1078.3|1073.3|1077.4|1072.4|23
1610494800000|2021-01-12 23:40:00|1077.5|1072.5|1077.2|1072.2|1077.8|1072.8|1077|1072|40
1610495100000|2021-01-12 23:45:00|1077.1|1072.1|1077.3|1072.3|1078|1073|1077|1072|40
1610495400000|2021-01-12 23:50:00|1077.4|1072.4|1077.5|1072.5|1077.5|1072.5|1077.2|1072.2|16
1610495700000|2021-01-12 23:55:00|1077.8|1072.8|1080.6|1075.6|1081.1|1076.1|1077.7|1072.7|55
1610496000000|2021-01-13 00:00:00|1080.5|1075.5|1081.2|1076.2|1082|1077|1080.4|1075.4|70
1610496300000|2021-01-13 00:05:00|1080.9|1075.9|1081.5|1076.5|1081.5|1076.5|1080.3|1075.3|39
1610496600000|2021-01-13 00:10:00|1081.3|1076.3|1082.5|1077.5|1082.6|1077.6|1081.3|1076.3|44
1610496900000|2021-01-13 00:15:00|1082.4|1077.4|1084.9|1079.9|1085.2|1080.2|1082.4|1077.4|50
1610497200000|2021-01-13 00:20:00|1084.2|1079.2|1084.5|1079.5|1085|1080|1084|1079|51
1610497500000|2021-01-13 00:25:00|1084.6|1079.6|1083.3|1078.3|1084.7|1079.7|1083.3|1078.3|15
1610497800000|2021-01-13 00:30:00|1083.4|1078.4|1083.5|1078.5|1084.3|1079.3|1082.8|1077.8|52
1610498100000|2021-01-13 00:35:00|1083.7|1078.7|1081.7|1076.7|1083.9|1078.9|1081.7|1076.7|28
1610498400000|2021-01-13 00:40:00|1081.8|1076.8|1083.3|1078.3|1083.7|1078.7|1081.8|1076.8|19
1610498700000|2021-01-13 00:45:00|1083.4|1078.4|1084.5|1079.5|1084.9|1079.9|1083.3|1078.3|33
1610499000000|2021-01-13 00:50:00|1084.4|1079.4|1084.4|1079.4|1084.9|1079.9|1083.5|1078.5|50
1610499300000|2021-01-13 00:55:00|1084.6|1079.6|1084.9|1079.9|1084.9|1079.9|1084|1079|47
1610499600000|2021-01-13 01:00:00|1084.8|1079.8|1083.7|1078.7|1084.9|1079.9|1083|1078|65
1610499900000|2021-01-13 01:05:00|1083.8|1078.8|1083.4|1078.4|1083.8|1078.8|1082.6|1077.6|53
1610500200000|2021-01-13 01:10:00|1083.3|1078.3|1084.2|1079.2|1084.2|1079.2|1083.3|1078.3|15
1610500500000|2021-01-13 01:15:00|1084.1|1079.1|1083.1|1078.1|1084.1|1079.1|1083|1078|13
1610500800000|2021-01-13 01:20:00|1083.2|1078.2|1083.5|1078.5|1083.7|1078.7|1083.2|1078.2|46
1610501100000|2021-01-13 01:25:00|1083.6|1078.6|1087.2|1082.2|1087.2|1082.2|1083.6|1078.6|46
1610501400000|2021-01-13 01:30:00|1087|1082|1088.3|1083.3|1088.3|1083.3|1085.7|1080.7|85
1610501700000|2021-01-13 01:35:00|1089.1|1084.1|1088.6|1083.6|1089.2|1084.2|1087.9|1082.9|124
1610502000000|2021-01-13 01:40:00|1088.7|1083.7|1087.5|1082.5|1088.8|1083.8|1087.1|1082.1|94
1610502300000|2021-01-13 01:45:00|1087.6|1082.6|1087.3|1082.3|1088|1083|1087.3|1082.3|88
1610502600000|2021-01-13 01:50:00|1087.4|1082.4|1086.9|1081.9|1088.2|1083.2|1086.8|1081.8|106
1610502900000|2021-01-13 01:55:00|1087|1082|1088.1|1083.1|1088.3|1083.3|1087|1082|54
1610503200000|2021-01-13 02:00:00|1087.8|1082.8|1085.1|1080.1|1088.4|1083.4|1084.6|1079.6|88
1610503500000|2021-01-13 02:05:00|1085.2|1080.2|1085.3|1080.3|1085.4|1080.4|1084.3|1079.3|78
1610503800000|2021-01-13 02:10:00|1085.2|1080.2|1085.9|1080.9|1086|1081|1085.1|1080.1|40
1610504100000|2021-01-13 02:15:00|1085.8|1080.8|1086.3|1081.3|1087|1082|1085.8|1080.8|22
1610504400000|2021-01-13 02:20:00|1086.4|1081.4|1086.4|1081.4|1086.4|1081.4|1086.4|1081.4|1
1610504700000|2021-01-13 02:25:00|1086.2|1081.2|1086.1|1081.1|1086.3|1081.3|1085.7|1080.7|27
1610505000000|2021-01-13 02:30:00|1086|1081|1085.7|1080.7|1086|1081|1085|1080|56
1610505300000|2021-01-13 02:35:00|1085.8|1080.8|1085.7|1080.7|1086|1081|1085.6|1080.6|25
1610505900000|2021-01-13 02:45:00|1085.9|1080.9|1084.8|1079.8|1085.9|1080.9|1084|1079|53
1610506200000|2021-01-13 02:50:00|1084.9|1079.9|1085.4|1080.4|1085.4|1080.4|1084.5|1079.5|48
1610506500000|2021-01-13 02:55:00|1085.3|1080.3|1085|1080|1085.5|1080.5|1084.5|1079.5|28
1610506800000|2021-01-13 03:00:00|1084.9|1079.9|1083.5|1078.5|1084.9|1079.9|1083.3|1078.3|17
1610507100000|2021-01-13 03:05:00|1083.6|1078.6|1085.2|1080.2|1085.2|1080.2|1083.6|1078.6|46
1610507400000|2021-01-13 03:10:00|1085.3|1080.3|1086.8|1081.8|1086.8|1081.8|1085.3|1080.3|38
1610507700000|2021-01-13 03:15:00|1087.3|1082.3|1084.8|1079.8|1087.3|1082.3|1084.8|1079.8|29
1610508000000|2021-01-13 03:20:00|1084.7|1079.7|1084.2|1079.2|1085.1|1080.1|1084.2|1079.2|28
1610508300000|2021-01-13 03:25:00|1084.3|1079.3|1084.4|1079.4|1084.6|1079.6|1084.1|1079.1|20
1610508600000|2021-01-13 03:30:00|1084.5|1079.5|1084.8|1079.8|1085.2|1080.2|1084.4|1079.4|16
1610508900000|2021-01-13 03:35:00|1085.1|1080.1|1085.1|1080.1|1085.5|1080.5|1084.8|1079.8|43
1610509200000|2021-01-13 03:40:00|1085.2|1080.2|1085.2|1080.2|1085.3|1080.3|1084.9|1079.9|22
1610509500000|2021-01-13 03:45:00|1085.1|1080.1|1083.7|1078.7|1085.2|1080.2|1083.6|1078.6|21
1610509800000|2021-01-13 03:50:00|1083.8|1078.8|1083.3|1078.3|1083.8|1078.8|1083.2|1078.2|13
1610510100000|2021-01-13 03:55:00|1083.2|1078.2|1084.5|1079.5|1084.5|1079.5|1083.2|1078.2|23
1610510400000|2021-01-13 04:00:00|1084.4|1079.4|1082.2|1077.2|1084.4|1079.4|1082.2|1077.2|37
1610510700000|2021-01-13 04:05:00|1082.1|1077.1|1083.2|1078.2|1083.8|1078.8|1081.2|1076.2|29
1610511000000|2021-01-13 04:10:00|1083.3|1078.3|1082.5|1077.5|1083.4|1078.4|1082.3|1077.3|30
1610511300000|2021-01-13 04:15:00|1082.4|1077.4|1081.6|1076.6|1082.6|1077.6|1081.5|1076.5|22
1610511600000|2021-01-13 04:20:00|1081.7|1076.7|1082.1|1077.1|1082.4|1077.4|1081.7|1076.7|16
1610511900000|2021-01-13 04:25:00|1082|1077|1081.9|1076.9|1082.9|1077.9|1081.4|1076.4|23
1610512200000|2021-01-13 04:30:00|1081.8|1076.8|1081.6|1076.6|1081.9|1076.9|1081.6|1076.6|6
1610512500000|2021-01-13 04:35:00|1081.5|1076.5|1082.9|1077.9|1082.9|1077.9|1081.5|1076.5|34
1610512800000|2021-01-13 04:40:00|1082.8|1077.8|1082.8|1077.8|1083.9|1078.9|1082.6|1077.6|38
1610513100000|2021-01-13 04:45:00|1082.9|1077.9|1083|1078|1083.6|1078.6|1082.6|1077.6|38
1610513400000|2021-01-13 04:50:00|1082.8|1077.8|1083|1078|1083.1|1078.1|1082.8|1077.8|7
1610513700000|2021-01-13 04:55:00|1083.1|1078.1|1083.1|1078.1|1083.3|1078.3|1082.6|1077.6|29
1610514000000|2021-01-13 05:00:00|1083.2|1078.2|1082.3|1077.3|1083.4|1078.4|1082.2|1077.2|41
1610514300000|2021-01-13 05:05:00|1082.2|1077.2|1082.4|1077.4|1082.5|1077.5|1082.2|1077.2|44
1610514600000|2021-01-13 05:10:00|1082.3|1077.3|1082.3|1077.3|1082.6|1077.6|1082.3|1077.3|23
1610514900000|2021-01-13 05:15:00|1082.6|1077.6|1082.5|1077.5|1082.9|1077.9|1082.5|1077.5|23
1610515200000|2021-01-13 05:20:00|1082.4|1077.4|1082.3|1077.3|1082.5|1077.5|1082.3|1077.3|36
1610515500000|2021-01-13 05:25:00|1082.2|1077.2|1082.2|1077.2|1082.3|1077.3|1082.2|1077.2|5
1610515800000|2021-01-13 05:30:00|1082.1|1077.1|1080.2|1075.2|1082.3|1077.3|1080|1075|103
1610516100000|2021-01-13 05:35:00|1080.1|1075.1|1079.4|1074.4|1080.3|1075.3|1078.8|1073.8|84
1610516400000|2021-01-13 05:40:00|1079.3|1074.3|1080.8|1075.8|1080.8|1075.8|1079.1|1074.1|57
1610516700000|2021-01-13 05:45:00|1080.7|1075.7|1080.9|1075.9|1081.1|1076.1|1080.4|1075.4|72
1610517000000|2021-01-13 05:50:00|1081|1076|1080.8|1075.8|1081.8|1076.8|1080.6|1075.6|17
1610517300000|2021-01-13 05:55:00|1080.7|1075.7|1081.3|1076.3|1081.3|1076.3|1080.6|1075.6|32
1610517600000|2021-01-13 06:00:00|1081.2|1076.2|1084.3|1079.3|1084.6|1079.6|1081|1076|134
1610517900000|2021-01-13 06:05:00|1084.1|1079.1|1082.8|1077.8|1086.3|1081.3|1082.7|1077.7|106
1610518200000|2021-01-13 06:10:00|1082.7|1077.7|1083.1|1078.1|1083.6|1078.6|1081.8|1076.8|42
1610518500000|2021-01-13 06:15:00|1083.3|1078.3|1083.4|1078.4|1083.8|1078.8|1082.9|1077.9|41
1610518800000|2021-01-13 06:20:00|1083.5|1078.5|1084.9|1079.9|1086.2|1081.2|1082.3|1077.3|37
1610519100000|2021-01-13 06:25:00|1085|1080|1084.6|1079.6|1085.4|1080.4|1083.4|1078.4|41
1610519400000|2021-01-13 06:30:00|1084.7|1079.7|1081.8|1076.8|1084.7|1079.7|1081.8|1076.8|69
1610519700000|2021-01-13 06:35:00|1081.9|1076.9|1082.3|1077.3|1082.5|1077.5|1080.6|1075.6|115
1610520000000|2021-01-13 06:40:00|1082.4|1077.4|1083.1|1078.1|1083.8|1078.8|1082|1077|47
1610520300000|2021-01-13 06:45:00|1083|1078|1084.5|1079.5|1085|1080|1083|1078|101
1610520600000|2021-01-13 06:50:00|1084.4|1079.4|1084|1079|1084.7|1079.7|1083.1|1078.1|44
1610520900000|2021-01-13 06:55:00|1084.1|1079.1|1084|1079|1084.4|1079.4|1083.6|1078.6|53
1610521200000|2021-01-13 07:00:00|1084.2|1079.2|1083.3|1078.3|1084.4|1079.4|1082.5|1077.5|96
1610521500000|2021-01-13 07:05:00|1083.2|1078.2|1083.7|1078.7|1084.6|1079.6|1082.3|1077.3|48
1610521800000|2021-01-13 07:10:00|1083.9|1078.9|1083.8|1078.8|1083.9|1078.9|1082.9|1077.9|32
1610522100000|2021-01-13 07:15:00|1083.7|1078.7|1084.6|1079.6|1085.3|1080.3|1083.7|1078.7|71
1610522400000|2021-01-13 07:20:00|1085|1080|1084.6|1079.6|1085|1080|1084.5|1079.5|16
1610522700000|2021-01-13 07:25:00|1084.7|1079.7|1085.2|1080.2|1085.4|1080.4|1084.5|1079.5|25
1610523000000|2021-01-13 07:30:00|1085.3|1080.3|1086.8|1081.8|1088.4|1083.4|1085.3|1080.3|97
1610523300000|2021-01-13 07:35:00|1086.7|1081.7|1085.6|1080.6|1087.5|1082.5|1085.3|1080.3|48
1610523600000|2021-01-13 07:40:00|1085.7|1080.7|1085.3|1080.3|1085.7|1080.7|1084.2|1079.2|112
1610523900000|2021-01-13 07:45:00|1085.1|1080.1|1085.8|1080.8|1085.8|1080.8|1083.9|1078.9|78
1610524200000|2021-01-13 07:50:00|1085.7|1080.7|1085.5|1080.5|1086.4|1081.4|1085.5|1080.5|83
1610524500000|2021-01-13 07:55:00|1085.4|1080.4|1084|1079|1085.5|1080.5|1083.9|1078.9|105
1610524800000|2021-01-13 08:00:00|1083.3|1078.3|1080.5|1075.5|1084.7|1079.7|1079.6|1074.6|143
1610525100000|2021-01-13 08:05:00|1080.3|1075.3|1082.3|1077.3|1082.5|1077.5|1079.6|1074.6|125
1610525400000|2021-01-13 08:10:00|1082.5|1077.5|1081.6|1076.6|1083.3|1078.3|1081.5|1076.5|84
1610525700000|2021-01-13 08:15:00|1081.7|1076.7|1081.5|1076.5|1081.8|1076.8|1080.1|1075.1|75
1610526000000|2021-01-13 08:20:00|1081.4|1076.4|1080.3|1075.3|1081.5|1076.5|1080.2|1075.2|50
1610526300000|2021-01-13 08:25:00|1080.2|1075.2|1079.7|1074.7|1080.7|1075.7|1079.3|1074.3|74
1610526600000|2021-01-13 08:30:00|1079.8|1074.8|1077.2|1072.2|1079.8|1074.8|1076.8|1071.8|69
1610526900000|2021-01-13 08:35:00|1077.1|1072.1|1077.7|1072.7|1078.4|1073.4|1077.1|1072.1|66
1610527200000|2021-01-13 08:40:00|1077.8|1072.8|1080.6|1075.6|1080.8|1075.8|1077.7|1072.7|75
1610527500000|2021-01-13 08:45:00|1078.8|1073.8|1078|1073|1080.8|1075.8|1077.8|1072.8|107
1610527800000|2021-01-13 08:50:00|1078.1|1073.1|1080.2|1075.2|1080.3|1075.3|1077.9|1072.9|72
1610528100000|2021-01-13 08:55:00|1080.4|1075.4|1079.3|1074.3|1080.4|1075.4|1079.3|1074.3|68
1610528400000|2021-01-13 09:00:00|1079.4|1074.4|1077|1072|1079.5|1074.5|1076.9|1071.9|80
1610528700000|2021-01-13 09:05:00|1076.9|1071.9|1078.5|1073.5|1079.3|1074.3|1076.9|1071.9|44
1610529000000|2021-01-13 09:10:00|1078.7|1073.7|1076|1071|1078.9|1073.9|1076|1071|134
1610529300000|2021-01-13 09:15:00|1075.9|1070.9|1077.3|1072.3|1077.4|1072.4|1074.8|1069.8|122
1610529600000|2021-01-13 09:20:00|1077.2|1072.2|1076.9|1071.9|1077.5|1072.5|1074.8|1069.8|84
1610529900000|2021-01-13 09:25:00|1077|1072|1077.7|1072.7|1077.8|1072.8|1075.8|1070.8|52
1610530200000|2021-01-13 09:30:00|1077.8|1072.8|1077.8|1072.8|1078.1|1073.1|1077.2|1072.2|56
1610530500000|2021-01-13 09:35:00|1077.7|1072.7|1077.8|1072.8|1078.4|1073.4|1076.5|1071.5|46
1610530800000|2021-01-13 09:40:00|1077.7|1072.7|1077.9|1072.9|1078.2|1073.2|1077.2|1072.2|40
1610531100000|2021-01-13 09:45:00|1077.7|1072.7|1078.6|1073.6|1079.4|1074.4|1075.9|1070.9|67
1610531400000|2021-01-13 09:50:00|1078.5|1073.5|1079.9|1074.9|1079.9|1074.9|1078.4|1073.4|84
1610531700000|2021-01-13 09:55:00|1080|1075|1078.6|1073.6|1080.1|1075.1|1078.6|1073.6|44
1610532000000|2021-01-13 10:00:00|1078.8|1073.8|1076.2|1071.2|1078.9|1073.9|1076.2|1071.2|65
1610532300000|2021-01-13 10:05:00|1076.3|1071.3|1077.9|1072.9|1077.9|1072.9|1076.3|1071.3|36
1610532600000|2021-01-13 10:10:00|1077.8|1072.8|1077.3|1072.3|1078.6|1073.6|1077.2|1072.2|73
1610532900000|2021-01-13 10:15:00|1077.5|1072.5|1077|1072|1077.7|1072.7|1076.3|1071.3|38
1610533200000|2021-01-13 10:20:00|1077.1|1072.1|1077.5|1072.5|1077.8|1072.8|1077|1072|55
1610533500000|2021-01-13 10:25:00|1077.4|1072.4|1075.6|1070.6|1078.6|1073.6|1075.4|1070.4|70
1610533800000|2021-01-13 10:30:00|1075.4|1070.4|1072.7|1067.7|1075.6|1070.6|1072.5|1067.5|156
1610534100000|2021-01-13 10:35:00|1072.8|1067.8|1070.4|1065.4|1072.8|1067.8|1070.4|1065.4|74
1610534400000|2021-01-13 10:40:00|1070.5|1065.5|1073.1|1068.1|1073.2|1068.2|1069.4|1064.4|45
1610534700000|2021-01-13 10:45:00|1073.2|1068.2|1074.8|1069.8|1074.9|1069.9|1073.1|1068.1|83
1610535000000|2021-01-13 10:50:00|1074.9|1069.9|1076.3|1071.3|1076.7|1071.7|1073.9|1068.9|81
1610535300000|2021-01-13 10:55:00|1076.2|1071.2|1075.6|1070.6|1076.5|1071.5|1073.9|1068.9|68
1610535600000|2021-01-13 11:00:00|1075.7|1070.7|1077.6|1072.6|1078.9|1073.9|1075.7|1070.7|73
1610535900000|2021-01-13 11:05:00|1077.7|1072.7|1078.1|1073.1|1078.1|1073.1|1076.6|1071.6|85
1610536200000|2021-01-13 11:10:00|1078.3|1073.3|1078.6|1073.6|1079.8|1074.8|1077.9|1072.9|68
1610536500000|2021-01-13 11:15:00|1078.7|1073.7|1078|1073|1078.7|1073.7|1076.7|1071.7|40
1610536800000|2021-01-13 11:20:00|1078.3|1073.3|1077.7|1072.7|1078.8|1073.8|1076.7|1071.7|46
1610537100000|2021-01-13 11:25:00|1077.6|1072.6|1078.5|1073.5|1078.8|1073.8|1077.5|1072.5|52
1610537400000|2021-01-13 11:30:00|1078.4|1073.4|1076.6|1071.6|1078.4|1073.4|1076.2|1071.2|95
1610537700000|2021-01-13 11:35:00|1076.5|1071.5|1076.9|1071.9|1076.9|1071.9|1076.1|1071.1|33
1610538000000|2021-01-13 11:40:00|1077|1072|1078.3|1073.3|1079|1074|1076.9|1071.9|27
1610538300000|2021-01-13 11:45:00|1078.2|1073.2|1077.9|1072.9|1078.3|1073.3|1077.2|1072.2|37
1610538600000|2021-01-13 11:50:00|1078|1073|1078|1073|1078.8|1073.8|1077.2|1072.2|74
1610538900000|2021-01-13 11:55:00|1077.9|1072.9|1074.6|1069.6|1078|1073|1074.3|1069.3|89
1610539200000|2021-01-13 12:00:00|1074.5|1069.5|1077.4|1072.4|1078.4|1073.4|1074.5|1069.5|119
1610539500000|2021-01-13 12:05:00|1077.3|1072.3|1077.7|1072.7|1078.7|1073.7|1077.1|1072.1|64
1610539800000|2021-01-13 12:10:00|1077.8|1072.8|1076|1071|1078.1|1073.1|1076|1071|92
1610540100000|2021-01-13 12:15:00|1075.9|1070.9|1076.6|1071.6|1077|1072|1075.9|1070.9|26
1610540400000|2021-01-13 12:20:00|1076.8|1071.8|1076.7|1071.7|1077|1072|1075|1070|83
1610540700000|2021-01-13 12:25:00|1076.9|1071.9|1075.5|1070.5|1076.9|1071.9|1075.1|1070.1|87
1610541000000|2021-01-13 12:30:00|1075.6|1070.6|1075.5|1070.5|1075.9|1070.9|1073.9|1068.9|96
1610541300000|2021-01-13 12:35:00|1075.2|1070.2|1076.6|1071.6|1076.7|1071.7|1075.2|1070.2|48
1610541600000|2021-01-13 12:40:00|1075.9|1070.9|1075.3|1070.3|1076.3|1071.3|1075.3|1070.3|54
1610541900000|2021-01-13 12:45:00|1075.4|1070.4|1070.9|1065.9|1075.8|1070.8|1070.9|1065.9|81
1610542200000|2021-01-13 12:50:00|1070.8|1065.8|1072.4|1067.4|1073.1|1068.1|1070.4|1065.4|51
1610542500000|2021-01-13 12:55:00|1072.1|1067.1|1070.4|1065.4|1072.5|1067.5|1070.4|1065.4|73
1610542800000|2021-01-13 13:00:00|1069|1064|1070.3|1065.3|1071|1066|1069|1064|133
1610543100000|2021-01-13 13:05:00|1070|1065|1067|1062|1070|1065|1066.9|1061.9|139
1610543400000|2021-01-13 13:10:00|1066.9|1061.9|1067.9|1062.9|1069.7|1064.7|1066.9|1061.9|157
1610543700000|2021-01-13 13:15:00|1067.8|1062.8|1066.8|1061.8|1067.9|1062.9|1065.7|1060.7|127
1610544000000|2021-01-13 13:20:00|1066.3|1061.3|1072|1067|1072|1067|1066.3|1061.3|170
1610544300000|2021-01-13 13:25:00|1071.9|1066.9|1075.2|1070.2|1075.5|1070.5|1071.8|1066.8|85
1610544600000|2021-01-13 13:30:00|1075|1070|1081.8|1076.8|1082.8|1077.8|1074.9|1069.9|196
1610544900000|2021-01-13 13:35:00|1081.6|1076.6|1083.1|1078.1|1085.9|1080.9|1081.3|1076.3|137
1610545200000|2021-01-13 13:40:00|1083.2|1078.2|1085|1080|1086.2|1081.2|1083.2|1078.2|163
1610545500000|2021-01-13 13:45:00|1085.1|1080.1|1083.6|1078.6|1085.5|1080.5|1080.8|1075.8|179
1610545800000|2021-01-13 13:50:00|1083.5|1078.5|1083.5|1078.5|1085.7|1080.7|1081.9|1076.9|141
1610546100000|2021-01-13 13:55:00|1083.6|1078.6|1086.3|1081.3|1086.9|1081.9|1083.6|1078.6|151
1610546400000|2021-01-13 14:00:00|1086.4|1081.4|1086.8|1081.8|1087.8|1082.8|1085.3|1080.3|171
1610546700000|2021-01-13 14:05:00|1087|1082|1086.8|1081.8|1090.2|1085.2|1086.6|1081.6|176
1610547000000|2021-01-13 14:10:00|1086.6|1081.6|1086.1|1081.1|1087.3|1082.3|1084.4|1079.4|140
1610547300000|2021-01-13 14:15:00|1086.2|1081.2|1085.7|1080.7|1087.8|1082.8|1085.3|1080.3|148
1610547600000|2021-01-13 14:20:00|1085.8|1080.8|1087.7|1082.7|1088.8|1083.8|1085.1|1080.1|158
1610547900000|2021-01-13 14:25:00|1087.6|1082.6|1084.2|1079.2|1090.1|1085.1|1084|1079|175
1610548200000|2021-01-13 14:30:00|1084.3|1079.3|1084.9|1079.9|1085.6|1080.6|1083.8|1078.8|179
1610548500000|2021-01-13 14:35:00|1085.1|1080.1|1091.9|1086.9|1093.9|1088.9|1084.9|1079.9|295
1610548800000|2021-01-13 14:40:00|1092.1|1087.1|1088.7|1083.7|1092.8|1087.8|1088.7|1083.7|218
1610549100000|2021-01-13 14:45:00|1088.9|1083.9|1091|1086|1093.9|1088.9|1088.6|1083.6|197
1610549400000|2021-01-13 14:50:00|1090.9|1085.9|1090.8|1085.8|1093.7|1088.7|1089.8|1084.8|234
1610549700000|2021-01-13 14:55:00|1090.9|1085.9|1090.7|1085.7|1092.3|1087.3|1090.2|1085.2|136
1610550000000|2021-01-13 15:00:00|1089.7|1084.7|1090.8|1085.8|1091.5|1086.5|1088.2|1083.2|192
1610550300000|2021-01-13 15:05:00|1090.7|1085.7|1092.6|1087.6|1093.2|1088.2|1090.4|1085.4|148
1610550600000|2021-01-13 15:10:00|1092.7|1087.7|1095.2|1090.2|1095.8|1090.8|1092.7|1087.7|150
1610550900000|2021-01-13 15:15:00|1095.1|1090.1|1101.6|1096.6|1102.3|1097.3|1095|1090|173
1610551200000|2021-01-13 15:20:00|1101.7|1096.7|1099.4|1094.4|1104.2|1099.2|1099.1|1094.1|210
1610551500000|2021-01-13 15:25:00|1099.3|1094.3|1103.3|1098.3|1103.3|1098.3|1099.3|1094.3|119
1610551800000|2021-01-13 15:30:00|1103.2|1098.2|1104.1|1099.1|1104.7|1099.7|1102.4|1097.4|153
1610552100000|2021-01-13 15:35:00|1104.2|1099.2|1107.6|1102.6|1107.9|1102.9|1102.9|1097.9|146
1610552400000|2021-01-13 15:40:00|1107.7|1102.7|1106.1|1101.1|1108.2|1103.2|1104.4|1099.4|142
1610552700000|2021-01-13 15:45:00|1106.2|1101.2|1107.6|1102.6|1108.1|1103.1|1106.2|1101.2|109
1610553000000|2021-01-13 15:50:00|1107.8|1102.8|1105.9|1100.9|1107.8|1102.8|1104.1|1099.1|146
1610553300000|2021-01-13 15:55:00|1105.8|1100.8|1104.2|1099.2|1105.8|1100.8|1101.3|1096.3|159
1610553600000|2021-01-13 16:00:00|1104.1|1099.1|1105.4|1100.4|1107.2|1102.2|1103.3|1098.3|157
1610553900000|2021-01-13 16:05:00|1105.3|1100.3|1108.3|1103.3|1108.6|1103.6|1104.3|1099.3|102
1610554200000|2021-01-13 16:10:00|1108.4|1103.4|1106.1|1101.1|1108.7|1103.7|1104.2|1099.2|118
1610554500000|2021-01-13 16:15:00|1106.3|1101.3|1104.8|1099.8|1107.2|1102.2|1104.6|1099.6|151
1610554800000|2021-01-13 16:20:00|1104.9|1099.9|1105.9|1100.9|1106.7|1101.7|1104.5|1099.5|110
1610555100000|2021-01-13 16:25:00|1105.8|1100.8|1104.8|1099.8|1107.2|1102.2|1103.9|1098.9|139
1610555400000|2021-01-13 16:30:00|1105|1100|1102.9|1097.9|1105|1100|1102.2|1097.2|139
1610555700000|2021-01-13 16:35:00|1103|1098|1105.6|1100.6|1106|1101|1103|1098|73
1610556000000|2021-01-13 16:40:00|1105.7|1100.7|1106.2|1101.2|1106.3|1101.3|1104.7|1099.7|106
1610556300000|2021-01-13 16:45:00|1106.1|1101.1|1107.3|1102.3|1107.7|1102.7|1106|1101|75
1610556600000|2021-01-13 16:50:00|1107.2|1102.2|1107.3|1102.3|1107.9|1102.9|1106.6|1101.6|82
1610556900000|2021-01-13 16:55:00|1107.4|1102.4|1105.5|1100.5|1108.4|1103.4|1105|1100|75
1610557200000|2021-01-13 17:00:00|1105.6|1100.6|1103.8|1098.8|1105.7|1100.7|1103.6|1098.6|98
1610557500000|2021-01-13 17:05:00|1103.9|1098.9|1105.8|1100.8|1107.7|1102.7|1103.4|1098.4|88
1610557800000|2021-01-13 17:10:00|1105.5|1100.5|1104.3|1099.3|1106.3|1101.3|1103.6|1098.6|56
1610558100000|2021-01-13 17:15:00|1104.2|1099.2|1102.5|1097.5|1106.3|1101.3|1102|1097|167
1610558400000|2021-01-13 17:20:00|1102.6|1097.6|1104.1|1099.1|1104.6|1099.6|1102.6|1097.6|115
1610558700000|2021-01-13 17:25:00|1104.4|1099.4|1105.5|1100.5|1106.9|1101.9|1104.3|1099.3|108
1610559000000|2021-01-13 17:30:00|1105.4|1100.4|1105.7|1100.7|1106.6|1101.6|1104.8|1099.8|78
1610559300000|2021-01-13 17:35:00|1105.8|1100.8|1106.1|1101.1|1107.3|1102.3|1105.6|1100.6|89
1610559600000|2021-01-13 17:40:00|1106|1101|1106.8|1101.8|1107.2|1102.2|1105.6|1100.6|81
1610559900000|2021-01-13 17:45:00|1106.9|1101.9|1107.6|1102.6|1107.6|1102.6|1106.6|1101.6|39
1610560200000|2021-01-13 17:50:00|1107.4|1102.4|1108.2|1103.2|1108.4|1103.4|1107.4|1102.4|116
1610560500000|2021-01-13 17:55:00|1108.1|1103.1|1109.4|1104.4|1110.1|1105.1|1108|1103|96
1610560800000|2021-01-13 18:00:00|1109.6|1104.6|1108.3|1103.3|1111.1|1106.1|1107.7|1102.7|267
1610561100000|2021-01-13 18:05:00|1108.5|1103.5|1108.5|1103.5|1109.1|1104.1|1107.1|1102.1|114
1610561400000|2021-01-13 18:10:00|1108.4|1103.4|1107|1102|1108.5|1103.5|1106.7|1101.7|69
1610561700000|2021-01-13 18:15:00|1107.2|1102.2|1106.7|1101.7|1107.8|1102.8|1106.6|1101.6|68
1610562000000|2021-01-13 18:20:00|1106.8|1101.8|1107.3|1102.3|1107.8|1102.8|1106.8|1101.8|75
1610562300000|2021-01-13 18:25:00|1107.1|1102.1|1107.5|1102.5|1107.9|1102.9|1106.6|1101.6|89
1610562600000|2021-01-13 18:30:00|1107.6|1102.6|1107.5|1102.5|1108|1103|1106.8|1101.8|67
1610562900000|2021-01-13 18:35:00|1107.4|1102.4|1107.6|1102.6|1108.2|1103.2|1107.2|1102.2|44
1610563200000|2021-01-13 18:40:00|1107.5|1102.5|1106.5|1101.5|1107.7|1102.7|1106.5|1101.5|45
1610563500000|2021-01-13 18:45:00|1106.6|1101.6|1106.8|1101.8|1106.9|1101.9|1106.2|1101.2|48
1610563800000|2021-01-13 18:50:00|1106.9|1101.9|1108|1103|1108|1103|1106.8|1101.8|84
1610564100000|2021-01-13 18:55:00|1107.9|1102.9|1110.3|1101.3|1110.4|1103.5|1107.4|1101.3|76
1610564400000|2021-01-13 19:00:00|1110.2|1101.1|1109.6|1104.6|1110.2|1104.8|1107.6|1101|101
1610564700000|2021-01-13 19:05:00|1109.5|1104.5|1109.2|1104.2|1109.8|1104.8|1108|1103|72
1610565000000|2021-01-13 19:10:00|1109.3|1104.3|1110.3|1105.3|1110.3|1105.3|1109|1104|65
1610565300000|2021-01-13 19:15:00|1110.2|1105.2|1109.1|1104.1|1110.3|1105.3|1108.8|1103.8|45
1610565600000|2021-01-13 19:20:00|1108.9|1103.9|1108.7|1103.7|1109|1104|1107.7|1102.7|82
1610565900000|2021-01-13 19:25:00|1108.8|1103.8|1108.2|1103.2|1109.6|1104.6|1107.9|1102.9|93
1610566200000|2021-01-13 19:30:00|1108.3|1103.3|1108.9|1103.9|1109.3|1104.3|1108.2|1103.2|65
1610566500000|2021-01-13 19:35:00|1109|1104|1108.7|1103.7|1109.2|1104.2|1108.1|1103.1|62
1610566800000|2021-01-13 19:40:00|1108.6|1103.6|1107.1|1102.1|1109|1104|1107.1|1102.1|75
1610567100000|2021-01-13 19:45:00|1106.9|1101.9|1107.2|1102.2|1107.8|1102.8|1106.9|1101.9|53
1610567400000|2021-01-13 19:50:00|1107.3|1102.3|1107.8|1102.8|1108.1|1103.1|1106.9|1101.9|55
1610567700000|2021-01-13 19:55:00|1107.7|1102.7|1107.3|1102.3|1107.7|1102.7|1107|1102|83
1610568000000|2021-01-13 20:00:00|1107.4|1102.4|1106.7|1101.7|1107.9|1102.9|1106.6|1101.6|57
1610568300000|2021-01-13 20:05:00|1106.9|1101.9|1106.8|1101.8|1107.6|1102.6|1106.8|1101.8|56
1610568600000|2021-01-13 20:10:00|1106.9|1101.9|1107.4|1102.4|1107.4|1102.4|1106.6|1101.6|52
1610568900000|2021-01-13 20:15:00|1107.2|1102.2|1107.3|1102.3|1107.9|1102.9|1106.4|1101.4|67
1610569200000|2021-01-13 20:20:00|1107.2|1102.2|1107|1102|1107.3|1102.3|1106.6|1101.6|73
1610569500000|2021-01-13 20:25:00|1107.1|1102.1|1106.6|1101.6|1107.7|1102.7|1106.6|1101.6|35
1610569800000|2021-01-13 20:30:00|1106.5|1101.5|1106.4|1101.4|1106.8|1101.8|1106.3|1101.3|38
1610570100000|2021-01-13 20:35:00|1106.6|1101.6|1105|1100|1106.7|1101.7|1104.6|1099.6|48
1610570400000|2021-01-13 20:40:00|1105.1|1100.1|1105|1100|1105.6|1100.6|1104.3|1099.3|86
1610570700000|2021-01-13 20:45:00|1105.1|1100.1|1104.8|1099.8|1106.1|1101.1|1104.7|1099.7|66
1610571000000|2021-01-13 20:50:00|1104.7|1099.7|1102.2|1097.2|1104.9|1099.9|1101|1096|122
1610571300000|2021-01-13 20:55:00|1102.1|1097.1|1102.5|1097.5|1103|1098|1100.8|1095.8|100
1610571600000|2021-01-13 21:00:00|1102.6|1097.6|1101.9|1096.9|1102.9|1097.9|1101.5|1096.5|64
1610571900000|2021-01-13 21:05:00|1102.1|1097.1|1102.7|1097.7|1102.9|1097.9|1101.4|1096.4|47
1610572200000|2021-01-13 21:10:00|1102.6|1097.6|1103.4|1098.4|1103.4|1098.4|1102.2|1097.2|25
1610572500000|2021-01-13 21:15:00|1103.3|1098.3|1103.3|1098.3|1104.1|1099.1|1103.2|1098.2|18
1610572800000|2021-01-13 21:20:00|1103.4|1098.4|1104|1099|1104.1|1099.1|1103.3|1098.3|20
1610573100000|2021-01-13 21:25:00|1103.9|1098.9|1103.3|1098.3|1103.9|1098.9|1103.3|1098.3|9
1610573400000|2021-01-13 21:30:00|1103.4|1098.4|1103.2|1098.2|1103.4|1098.4|1103|1098|10
1610573700000|2021-01-13 21:35:00|1103.1|1098.1|1103.3|1098.3|1103.3|1098.3|1102.9|1097.9|11
1610574000000|2021-01-13 21:40:00|1103.2|1098.2|1102.9|1097.9|1103.5|1098.5|1102.9|1097.9|12
1610574300000|2021-01-13 21:45:00|1102.7|1097.7|1100.7|1095.7|1103.6|1098.6|1099.3|1094.3|58
1610574600000|2021-01-13 21:50:00|1100.8|1095.8|1102.7|1097.7|1103|1098|1100.4|1095.4|42
1610574900000|2021-01-13 21:55:00|1102.5|1097.5|1104|1093.4|1105.6|1098|1100.9|1093.3|62
1610578800000|2021-01-13 23:00:00|1108.7|1090.7|1102.5|1097.5|1110|1097.5|1102.3|1090.3|49
1610579100000|2021-01-13 23:05:00|1102.4|1097.4|1104.3|1099.3|1104.3|1099.3|1102.4|1097.4|47
1610579400000|2021-01-13 23:10:00|1104.7|1099.7|1106|1101|1106.5|1101.5|1104.5|1099.5|31
1610579700000|2021-01-13 23:15:00|1105.5|1100.5|1104.5|1099.5|1105.9|1100.9|1103.7|1098.7|71
1610580000000|2021-01-13 23:20:00|1104.4|1099.4|1103|1098|1104.5|1099.5|1103|1098|16
1610580300000|2021-01-13 23:25:00|1103.3|1098.3|1102.9|1097.9|1103.6|1098.6|1102.7|1097.7|24
1610580600000|2021-01-13 23:30:00|1102.3|1097.3|1104.2|1099.2|1104.2|1099.2|1102|1097|35
1610580900000|2021-01-13 23:35:00|1104.3|1099.3|1104.1|1099.1|1104.4|1099.4|1103.6|1098.6|16
1610581200000|2021-01-13 23:40:00|1104|1099|1102.4|1097.4|1104.1|1099.1|1101.9|1096.9|42
1610581500000|2021-01-13 23:45:00|1102.3|1097.3|1101.6|1096.6|1103.4|1098.4|1101.6|1096.6|81
1610581800000|2021-01-13 23:50:00|1101.8|1096.8|1104.1|1099.1|1104.2|1099.2|1101.8|1096.8|47
1610582100000|2021-01-13 23:55:00|1104|1099|1102.4|1097.4|1104|1099|1102.4|1097.4|29
1610582400000|2021-01-14 00:00:00|1102.3|1097.3|1102.5|1097.5|1102.5|1097.5|1100.4|1095.4|55
1610582700000|2021-01-14 00:05:00|1102.6|1097.6|1101.1|1096.1|1102.8|1097.8|1100|1095|44
1610583000000|2021-01-14 00:10:00|1101.3|1096.3|1100.9|1095.9|1102.4|1097.4|1100.5|1095.5|66
1610583300000|2021-01-14 00:15:00|1100.8|1095.8|1101.5|1096.5|1101.5|1096.5|1099.8|1094.8|75
1610583600000|2021-01-14 00:20:00|1101.3|1096.3|1102|1097|1102|1097|1101.3|1096.3|18
1610583900000|2021-01-14 00:25:00|1101.9|1096.9|1103|1098|1103.1|1098.1|1101.9|1096.9|17
1610584200000|2021-01-14 00:30:00|1102.9|1097.9|1101.3|1096.3|1103|1098|1101.3|1096.3|36
1610584500000|2021-01-14 00:35:00|1101.4|1096.4|1102.1|1097.1|1102.2|1097.2|1101.3|1096.3|22
1610584800000|2021-01-14 00:40:00|1102.4|1097.4|1103|1098|1103.1|1098.1|1102.4|1097.4|23
1610585100000|2021-01-14 00:45:00|1103.1|1098.1|1103.4|1098.4|1103.4|1098.4|1103|1098|6
1610585400000|2021-01-14 00:50:00|1103.3|1098.3|1104.8|1099.8|1104.8|1099.8|1103.3|1098.3|35
1610585700000|2021-01-14 00:55:00|1104.7|1099.7|1104.3|1099.3|1105.7|1100.7|1103.8|1098.8|36
1610586000000|2021-01-14 01:00:00|1104.4|1099.4|1106.1|1101.1|1106.8|1101.8|1104.4|1099.4|97
1610586300000|2021-01-14 01:05:00|1106|1101|1106.1|1101.1|1106.3|1101.3|1106|1101|31
1610586600000|2021-01-14 01:10:00|1106.2|1101.2|1106.2|1101.2|1106.6|1101.6|1105.9|1100.9|60
1610586900000|2021-01-14 01:15:00|1106|1101|1110.2|1105.2|1110.6|1105.6|1106|1101|94
1610587200000|2021-01-14 01:20:00|1110.1|1105.1|1110|1105|1110.2|1105.2|1108.6|1103.6|47
1610587500000|2021-01-14 01:25:00|1109.9|1104.9|1108|1103|1110.3|1105.3|1108|1103|33
1610587800000|2021-01-14 01:30:00|1107.9|1102.9|1108.8|1103.8|1109.6|1104.6|1107.9|1102.9|53
1610588100000|2021-01-14 01:35:00|1108.7|1103.7|1107.3|1102.3|1109.2|1104.2|1106.8|1101.8|95
1610588400000|2021-01-14 01:40:00|1107.2|1102.2|1107.9|1102.9|1108.3|1103.3|1106.9|1101.9|76
1610588700000|2021-01-14 01:45:00|1108.1|1103.1|1107.5|1102.5|1108.2|1103.2|1106.9|1101.9|55
1610589000000|2021-01-14 01:50:00|1107.4|1102.4|1107.5|1102.5|1107.7|1102.7|1107.3|1102.3|35
1610589300000|2021-01-14 01:55:00|1107.6|1102.6|1107.4|1102.4|1108.2|1103.2|1107.1|1102.1|56
1610589600000|2021-01-14 02:00:00|1107.3|1102.3|1106.8|1101.8|1107.7|1102.7|1106.8|1101.8|52
1610589900000|2021-01-14 02:05:00|1106.7|1101.7|1107.2|1102.2|1107.5|1102.5|1106.3|1101.3|73
1610590200000|2021-01-14 02:10:00|1107.3|1102.3|1107.5|1102.5|1107.7|1102.7|1106.8|1101.8|47
1610590500000|2021-01-14 02:15:00|1107.4|1102.4|1107|1102|1107.6|1102.6|1106.7|1101.7|80
1610590800000|2021-01-14 02:20:00|1107.1|1102.1|1104.9|1099.9|1107.2|1102.2|1103.1|1098.1|113
1610591100000|2021-01-14 02:25:00|1105|1100|1101.8|1096.8|1105.7|1100.7|1101.6|1096.6|75
1610591400000|2021-01-14 02:30:00|1101.9|1096.9|1102.5|1097.5|1102.8|1097.8|1099.1|1094.1|186
1610591700000|2021-01-14 02:35:00|1102|1097|1103.2|1098.2|1103.4|1098.4|1101.7|1096.7|114
1610592000000|2021-01-14 02:40:00|1103.3|1098.3|1105.4|1100.4|1106.6|1101.6|1103|1098|109
1610592300000|2021-01-14 02:45:00|1105.5|1100.5|1105.6|1100.6|1106.4|1101.4|1104.1|1099.1|113
1610592600000|2021-01-14 02:50:00|1105.9|1100.9|1105.2|1100.2|1106.6|1101.6|1105|1100|42
1610592900000|2021-01-14 02:55:00|1105.3|1100.3|1106|1101|1106.2|1101.2|1105.1|1100.1|66
1610593200000|2021-01-14 03:00:00|1105.9|1100.9|1104.6|1099.6|1106.1|1101.1|1104.6|1099.6|57
1610593500000|2021-01-14 03:05:00|1104.7|1099.7|1104.6|1099.6|1105.9|1100.9|1104.4|1099.4|90
1610593800000|2021-01-14 03:10:00|1104.5|1099.5|1104.9|1099.9|1105.8|1100.8|1104.3|1099.3|91
1610594100000|2021-01-14 03:15:00|1105|1100|1106|1101|1106.1|1101.1|1105|1100|108
1610594400000|2021-01-14 03:20:00|1106.1|1101.1|1105.1|1100.1|1106.5|1101.5|1105.1|1100.1|97
1610594700000|2021-01-14 03:25:00|1105|1100|1104.5|1099.5|1105.2|1100.2|1104.1|1099.1|66
1610595000000|2021-01-14 03:30:00|1104.6|1099.6|1104.5|1099.5|1105.1|1100.1|1104.2|1099.2|94
1610595300000|2021-01-14 03:35:00|1104.6|1099.6|1107.1|1102.1|1107.6|1102.6|1104.5|1099.5|61
1610595600000|2021-01-14 03:40:00|1107.2|1102.2|1106.4|1101.4|1107.3|1102.3|1106|1101|76
1610595900000|2021-01-14 03:45:00|1106.5|1101.5|1106.8|1101.8|1107|1102|1105.2|1100.2|47
1610596200000|2021-01-14 03:50:00|1106.9|1101.9|1106.9|1101.9|1106.9|1101.9|1106.8|1101.8|15
1610596500000|2021-01-14 03:55:00|1106.8|1101.8|1107|1102|1107.4|1102.4|1106.4|1101.4|34
1610596800000|2021-01-14 04:00:00|1107.1|1102.1|1104|1099|1107.1|1102.1|1104|1099|35
1610597100000|2021-01-14 04:05:00|1104.7|1099.7|1106.4|1101.4|1106.5|1101.5|1104.7|1099.7|38
1610597400000|2021-01-14 04:10:00|1106.3|1101.3|1106.7|1101.7|1106.9|1101.9|1106.2|1101.2|72
1610597700000|2021-01-14 04:15:00|1106.8|1101.8|1106|1101|1107.1|1102.1|1106|1101|31
1610598000000|2021-01-14 04:20:00|1105.6|1100.6|1106.2|1101.2|1106.7|1101.7|1105.6|1100.6|40
1610598300000|2021-01-14 04:25:00|1106.3|1101.3|1106|1101|1106.9|1101.9|1106|1101|42
1610598600000|2021-01-14 04:30:00|1106.1|1101.1|1106.7|1101.7|1106.8|1101.8|1106|1101|39
1610598900000|2021-01-14 04:35:00|1106.6|1101.6|1106.5|1101.5|1107|1102|1106|1101|30
1610599200000|2021-01-14 04:40:00|1106.4|1101.4|1105.6|1100.6|1106.4|1101.4|1105.4|1100.4|36
1610599500000|2021-01-14 04:45:00|1105.5|1100.5|1105.8|1100.8|1106.3|1101.3|1105.3|1100.3|47
1610599800000|2021-01-14 04:50:00|1105.7|1100.7|1104.9|1099.9|1105.8|1100.8|1104.4|1099.4|42
1610600100000|2021-01-14 04:55:00|1105.3|1100.3|1106.4|1101.4|1106.5|1101.5|1105.3|1100.3|41
1610600400000|2021-01-14 05:00:00|1106.3|1101.3|1105.1|1100.1|1106.3|1101.3|1105.1|1100.1|37
1610600700000|2021-01-14 05:05:00|1105.4|1100.4|1106.2|1101.2|1106.3|1101.3|1105.3|1100.3|37
1610601000000|2021-01-14 05:10:00|1106.3|1101.3|1105.4|1100.4|1106.3|1101.3|1104.8|1099.8|77
1610601300000|2021-01-14 05:15:00|1105.5|1100.5|1106|1101|1106|1101|1105|1100|93
1610601600000|2021-01-14 05:20:00|1106.1|1101.1|1106.3|1101.3|1106.5|1101.5|1105.2|1100.2|64
1610601900000|2021-01-14 05:25:00|1106.4|1101.4|1105|1100|1106.8|1101.8|1105|1100|94
1610602200000|2021-01-14 05:30:00|1105.2|1100.2|1104.7|1099.7|1106|1101|1104.4|1099.4|95
1610602500000|2021-01-14 05:35:00|1104.8|1099.8|1108.3|1103.3|1108.4|1103.4|1104.7|1099.7|90
1610602800000|2021-01-14 05:40:00|1108.1|1103.1|1106.4|1101.4|1108.3|1103.3|1106.3|1101.3|88
1610603100000|2021-01-14 05:45:00|1106.5|1101.5|1107.8|1102.8|1108.9|1103.9|1106.5|1101.5|73
1610603400000|2021-01-14 05:50:00|1107.7|1102.7|1107.5|1102.5|1107.7|1102.7|1107.1|1102.1|18
1610603700000|2021-01-14 05:55:00|1107.6|1102.6|1107.7|1102.7|1108|1103|1107.3|1102.3|74
1610604000000|2021-01-14 06:00:00|1107.8|1102.8|1106.9|1101.9|1107.8|1102.8|1106.2|1101.2|75
1610604300000|2021-01-14 06:05:00|1107|1102|1107.1|1102.1|1107.2|1102.2|1106.5|1101.5|57
1610604600000|2021-01-14 06:10:00|1106.8|1101.8|1106.2|1101.2|1107.1|1102.1|1105.8|1100.8|20
1610604900000|2021-01-14 06:15:00|1106.1|1101.1|1106.4|1101.4|1106.6|1101.6|1106.1|1101.1|4
1610605200000|2021-01-14 06:20:00|1106.3|1101.3|1105|1100|1106.3|1101.3|1105|1100|12
1610605500000|2021-01-14 06:25:00|1105.1|1100.1|1104.9|1099.9|1105.4|1100.4|1104.6|1099.6|42
1610605800000|2021-01-14 06:30:00|1104.7|1099.7|1105.5|1100.5|1105.6|1100.6|1104.5|1099.5|42
1610606100000|2021-01-14 06:35:00|1105.6|1100.6|1106.8|1101.8|1106.9|1101.9|1105.5|1100.5|51
1610606400000|2021-01-14 06:40:00|1106.9|1101.9|1107.1|1102.1|1107.4|1102.4|1106.8|1101.8|46
1610606700000|2021-01-14 06:45:00|1107|1102|1106.6|1101.6|1107.8|1102.8|1106.5|1101.5|78
1610607000000|2021-01-14 06:50:00|1106.7|1101.7|1106.6|1101.6|1106.7|1101.7|1106.5|1101.5|6
1610607300000|2021-01-14 06:55:00|1106.7|1101.7|1106.6|1101.6|1106.8|1101.8|1105.7|1100.7|40
1610607600000|2021-01-14 07:00:00|1106.5|1101.5|1106.6|1101.6|1107|1102|1105|1100|84
1610607900000|2021-01-14 07:05:00|1106.7|1101.7|1106.9|1101.9|1107.9|1102.9|1106.7|1101.7|115
1610608200000|2021-01-14 07:10:00|1106.7|1101.7|1106.3|1101.3|1106.7|1101.7|1105.7|1100.7|26
1610608500000|2021-01-14 07:15:00|1107|1102|1106.4|1101.4|1107.2|1102.2|1106.3|1101.3|51
1610608800000|2021-01-14 07:20:00|1106.5|1101.5|1105.4|1100.4|1106.5|1101.5|1105|1100|28
1610609100000|2021-01-14 07:25:00|1105.3|1100.3|1106.1|1101.1|1107.3|1102.3|1105.3|1100.3|69
1610609400000|2021-01-14 07:30:00|1106.2|1101.2|1105.6|1100.6|1106.2|1101.2|1105.4|1100.4|75
1610609700000|2021-01-14 07:35:00|1105.5|1100.5|1105.9|1100.9|1106.1|1101.1|1105.4|1100.4|37
1610610000000|2021-01-14 07:40:00|1105.8|1100.8|1104.5|1099.5|1105.9|1100.9|1103.3|1098.3|110
1610610300000|2021-01-14 07:45:00|1104.6|1099.6|1105|1100|1105.8|1100.8|1104.6|1099.6|65
1610610600000|2021-01-14 07:50:00|1104.8|1099.8|1105.7|1100.7|1105.7|1100.7|1104.4|1099.4|54
1610610900000|2021-01-14 07:55:00|1105.6|1100.6|1106.5|1101.5|1107.3|1102.3|1105.5|1100.5|71
1610611200000|2021-01-14 08:00:00|1106.1|1101.1|1107.3|1102.3|1108|1103|1104.5|1099.5|101
1610611500000|2021-01-14 08:05:00|1107.4|1102.4|1108.5|1103.5|1108.6|1103.6|1105.9|1100.9|100
1610611800000|2021-01-14 08:10:00|1108.6|1103.6|1106.8|1101.8|1109.1|1104.1|1106.8|1101.8|78
1610612100000|2021-01-14 08:15:00|1106.6|1101.6|1107.8|1102.8|1108.9|1103.9|1106|1101|122
1610612400000|2021-01-14 08:20:00|1107.4|1102.4|1107.3|1102.3|1108.5|1103.5|1106.1|1101.1|64
1610612700000|2021-01-14 08:25:00|1107.2|1102.2|1105.8|1100.8|1107.5|1102.5|1105.6|1100.6|79
1610613000000|2021-01-14 08:30:00|1105.9|1100.9|1106|1101|1107.2|1102.2|1105.5|1100.5|86
1610613300000|2021-01-14 08:35:00|1106.3|1101.3|1106.2|1101.2|1106.7|1101.7|1105.6|1100.6|55
1610613600000|2021-01-14 08:40:00|1106.4|1101.4|1109.1|1104.1|1110.5|1105.5|1106.4|1101.4|101
1610613900000|2021-01-14 08:45:00|1109.3|1104.3|1111.9|1106.9|1112.3|1107.3|1108.7|1103.7|94
1610614200000|2021-01-14 08:50:00|1112|1107|1113.3|1108.3|1115.2|1112.3|1111.8|1106.8|62
1610614500000|2021-01-14 08:55:00|1113.4|1108.4|1112.4|1107.4|1113.4|1108.4|1110.8|1105.8|66
1610614800000|2021-01-14 09:00:00|1112.5|1107.5|1112.2|1107.2|1113.3|1108.3|1110.1|1105.1|94
1610615100000|2021-01-14 09:05:00|1111.5|1106.5|1111.2|1106.2|1111.9|1106.9|1111.2|1106.2|30
1610615400000|2021-01-14 09:10:00|1111.4|1106.4|1110.5|1105.5|1111.4|1106.4|1110.4|1105.4|43
1610615700000|2021-01-14 09:15:00|1110.4|1105.4|1110.1|1105.1|1111.6|1106.6|1109.6|1104.6|77
1610616000000|2021-01-14 09:20:00|1110|1105|1110.2|1105.2|1111.1|1106.1|1110|1105|40
1610616300000|2021-01-14 09:25:00|1110.5|1105.5|1108.9|1103.9|1111|1106|1108.3|1103.3|99
1610616600000|2021-01-14 09:30:00|1108.8|1103.8|1109.8|1104.8|1109.9|1104.9|1107.8|1102.8|67
1610616900000|2021-01-14 09:35:00|1109.7|1104.7|1110.9|1105.9|1110.9|1105.9|1109.7|1104.7|59
1610617200000|2021-01-14 09:40:00|1111.6|1106.6|1113.3|1108.3|1115.6|1110.6|1111.2|1106.2|120
1610617500000|2021-01-14 09:45:00|1113.2|1108.2|1110|1105|1113.4|1108.4|1109.8|1104.8|83
1610617800000|2021-01-14 09:50:00|1109.9|1104.9|1112.4|1107.4|1112.4|1107.4|1109.9|1104.9|27
1610618100000|2021-01-14 09:55:00|1111.9|1106.9|1113.1|1108.1|1113.5|1108.5|1111.3|1106.3|67
1610618400000|2021-01-14 10:00:00|1113|1108|1114.1|1109.1|1115.2|1110.2|1113|1108|93
1610618700000|2021-01-14 10:05:00|1114.2|1109.2|1114.7|1109.7|1115.1|1110.1|1113.8|1108.8|103
1610619000000|2021-01-14 10:10:00|1114.9|1109.9|1115.1|1110.1|1115.8|1110.8|1114.3|1109.3|79
1610619300000|2021-01-14 10:15:00|1115|1110|1114|1109|1115|1110|1113.4|1108.4|47
1610619600000|2021-01-14 10:20:00|1113.9|1108.9|1114|1109|1114.2|1109.2|1113.6|1108.6|68
1610619900000|2021-01-14 10:25:00|1114.1|1109.1|1111|1106|1114.7|1109.7|1110.5|1105.5|85
1610620200000|2021-01-14 10:30:00|1110.9|1105.9|1112|1107|1112|1107|1108.9|1103.9|60
1610620500000|2021-01-14 10:35:00|1111.9|1106.9|1110.5|1105.5|1111.9|1106.9|1110.3|1105.3|29
1610620800000|2021-01-14 10:40:00|1110.6|1105.6|1112.4|1107.4|1112.8|1107.8|1110.5|1105.5|35
1610621100000|2021-01-14 10:45:00|1112.3|1107.3|1110.3|1105.3|1112.4|1107.4|1110.3|1105.3|117
1610621400000|2021-01-14 10:50:00|1109.9|1104.9|1110.9|1105.9|1111|1106|1109.3|1104.3|56
1610621700000|2021-01-14 10:55:00|1110.8|1105.8|1110.5|1105.5|1110.8|1105.8|1109.6|1104.6|42
1610622000000|2021-01-14 11:00:00|1110.6|1105.6|1110|1105|1110.6|1105.6|1109.3|1104.3|74
1610622300000|2021-01-14 11:05:00|1110.1|1105.1|1111.6|1106.6|1112.2|1107.2|1110|1105|63
1610622600000|2021-01-14 11:10:00|1111.5|1106.5|1109.7|1104.7|1111.5|1106.5|1109.3|1104.3|75
1610622900000|2021-01-14 11:15:00|1109.6|1104.6|1110.5|1105.5|1110.6|1105.6|1109.2|1104.2|51
1610623200000|2021-01-14 11:20:00|1110.6|1105.6|1112.4|1107.4|1113.1|1108.1|1110.5|1105.5|97
1610623500000|2021-01-14 11:25:00|1112.5|1107.5|1113.7|1108.7|1113.7|1108.7|1111.8|1106.8|117
1610623800000|2021-01-14 11:30:00|1113.6|1108.6|1113|1108|1113.6|1108.6|1111.8|1106.8|66
1610624100000|2021-01-14 11:35:00|1113.1|1108.1|1113.4|1108.4|1113.8|1108.8|1113.1|1108.1|55
1610624400000|2021-01-14 11:40:00|1113.5|1108.5|1113.7|1108.7|1114.1|1109.1|1112.8|1107.8|51
1610624700000|2021-01-14 11:45:00|1113.6|1108.6|1114.9|1109.9|1115.1|1110.1|1113.1|1108.1|55
1610625000000|2021-01-14 11:50:00|1114.8|1109.8|1114.6|1109.6|1114.9|1109.9|1113.4|1108.4|49
1610625300000|2021-01-14 11:55:00|1114.5|1109.5|1115.3|1110.3|1115.4|1110.4|1114.4|1109.4|110
1610625600000|2021-01-14 12:00:00|1115.4|1110.4|1115.7|1110.7|1116.7|1111.7|1115.4|1110.4|38
1610625900000|2021-01-14 12:05:00|1115.6|1110.6|1116.5|1111.5|1116.6|1111.6|1115.5|1110.5|68
1610626200000|2021-01-14 12:10:00|1116.4|1111.4|1119.1|1114.1|1119.3|1114.3|1116.4|1111.4|54
1610626500000|2021-01-14 12:15:00|1118.3|1113.3|1118.2|1113.2|1119|1114|1117.5|1112.5|55
1610626800000|2021-01-14 12:20:00|1118.1|1113.1|1116|1111|1118.3|1113.3|1115.9|1110.9|53
1610627100000|2021-01-14 12:25:00|1115.8|1110.8|1117.3|1112.3|1117.5|1112.5|1115.4|1110.4|43
1610627400000|2021-01-14 12:30:00|1117.2|1112.2|1116.2|1111.2|1118.4|1113.4|1116|1111|57
1610627700000|2021-01-14 12:35:00|1116.1|1111.1|1115.6|1110.6|1116.5|1111.5|1115.2|1110.2|60
1610628000000|2021-01-14 12:40:00|1115.5|1110.5|1115.1|1110.1|1115.6|1110.6|1114.2|1109.2|81
1610628300000|2021-01-14 12:45:00|1114.9|1109.9|1114.6|1109.6|1115.3|1110.3|1114.3|1109.3|69
1610628600000|2021-01-14 12:50:00|1114.9|1109.9|1115.9|1110.9|1116.5|1111.5|1114.3|1109.3|48
1610628900000|2021-01-14 12:55:00|1115.6|1110.6|1112.8|1107.8|1116.1|1111.1|1112.5|1107.5|86
1610629200000|2021-01-14 13:00:00|1113.5|1108.5|1111|1106|1114.3|1109.3|1110.8|1105.8|204
1610629500000|2021-01-14 13:05:00|1110.8|1105.8|1112.2|1107.2|1112.9|1107.9|1109.5|1104.5|109
1610629800000|2021-01-14 13:10:00|1112.4|1107.4|1115.4|1110.4|1116.6|1111.6|1112.4|1107.4|111
1610630100000|2021-01-14 13:15:00|1115.3|1110.3|1111.6|1106.6|1115.5|1110.5|1111.3|1106.3|117
1610630400000|2021-01-14 13:20:00|1111.7|1106.7|1111.3|1106.3|1111.7|1106.7|1108.5|1103.5|150
1610630700000|2021-01-14 13:25:00|1111.2|1106.2|1108.9|1103.9|1112.5|1107.5|1108.6|1103.6|79
1610631000000|2021-01-14 13:30:00|1109|1104|1108|1103|1111.4|1106.4|1107.1|1102.1|179
1610631300000|2021-01-14 13:35:00|1107.8|1102.8|1108.3|1103.3|1109.9|1104.9|1106.7|1101.7|110
1610631600000|2021-01-14 13:40:00|1108.2|1103.2|1105.5|1100.5|1108.2|1103.2|1103.9|1098.9|105
1610631900000|2021-01-14 13:45:00|1104.7|1099.7|1108.3|1103.3|1110.6|1105.6|1104.2|1099.2|159
1610632200000|2021-01-14 13:50:00|1108.4|1103.4|1110.4|1105.4|1112.6|1107.6|1108.4|1103.4|97
1610632500000|2021-01-14 13:55:00|1110.3|1105.3|1112.4|1107.4|1114.5|1109.5|1110|1105|171
1610632800000|2021-01-14 14:00:00|1112.6|1107.6|1111|1106|1113.1|1108.1|1109.8|1104.8|113
1610633100000|2021-01-14 14:05:00|1110.7|1105.7|1112.5|1107.5|1113.9|1108.9|1110.7|1105.7|158
1610633400000|2021-01-14 14:10:00|1112.4|1107.4|1112.2|1107.2|1113|1108|1111.4|1106.4|119
1610633700000|2021-01-14 14:15:00|1112.3|1107.3|1110.8|1105.8|1112.3|1107.3|1109.4|1104.4|90
1610634000000|2021-01-14 14:20:00|1111.6|1106.6|1114.9|1109.9|1115.2|1110.2|1111.6|1106.6|121
1610634300000|2021-01-14 14:25:00|1115|1110|1113.9|1108.9|1116.3|1111.3|1113.7|1108.7|214
1610634600000|2021-01-14 14:30:00|1113.4|1108.4|1115.7|1110.7|1116.1|1111.1|1113.2|1108.2|208
1610634900000|2021-01-14 14:35:00|1115.9|1110.9|1115.8|1110.8|1119.3|1114.3|1115.3|1110.3|378
1610635200000|2021-01-14 14:40:00|1115.9|1110.9|1112.6|1107.6|1117.1|1112.1|1112.5|1107.5|257
1610635500000|2021-01-14 14:45:00|1112.7|1107.7|1111.9|1106.9|1113|1108|1110.3|1105.3|217
1610635800000|2021-01-14 14:50:00|1111.8|1106.8|1110.9|1105.9|1112.5|1107.5|1110.6|1105.6|202
1610636100000|2021-01-14 14:55:00|1110.6|1105.6|1110.3|1105.3|1110.8|1105.8|1108.4|1103.4|150
1610636400000|2021-01-14 15:00:00|1110.9|1105.9|1112.1|1107.1|1112.2|1107.2|1109.1|1104.1|116
1610636700000|2021-01-14 15:05:00|1111.9|1106.9|1114.1|1109.1|1114.5|1109.5|1111.7|1106.7|86
1610637000000|2021-01-14 15:10:00|1114.2|1109.2|1112.1|1107.1|1114.4|1109.4|1111.5|1106.5|147
1610637300000|2021-01-14 15:15:00|1112|1107|1113.6|1108.6|1114.2|1109.2|1111.8|1106.8|140
1610637600000|2021-01-14 15:20:00|1113.7|1108.7|1113.9|1108.9|1113.9|1108.9|1111.3|1106.3|172
1610637900000|2021-01-14 15:25:00|1113.8|1108.8|1114.7|1109.7|1114.7|1109.7|1113.6|1108.6|80
1610638200000|2021-01-14 15:30:00|1114.6|1109.6|1117.3|1112.3|1117.5|1112.5|1114.5|1109.5|115
1610638500000|2021-01-14 15:35:00|1117.2|1112.2|1115.2|1110.2|1117.6|1112.6|1114.9|1109.9|118
1610638800000|2021-01-14 15:40:00|1115.3|1110.3|1112.8|1107.8|1115.7|1110.7|1112.3|1107.3|155
1610639100000|2021-01-14 15:45:00|1112.5|1107.5|1112.1|1107.1|1114.4|1109.4|1111.8|1106.8|143
1610639400000|2021-01-14 15:50:00|1112.2|1107.2|1114.8|1109.8|1114.9|1109.9|1111.3|1106.3|127
1610639700000|2021-01-14 15:55:00|1114.7|1109.7|1112.8|1107.8|1114.7|1109.7|1111.7|1106.7|112
1610640000000|2021-01-14 16:00:00|1112.7|1107.7|1111.6|1106.6|1113.2|1108.2|1111|1106|124
1610640300000|2021-01-14 16:05:00|1111.7|1106.7|1113.3|1108.3|1113.6|1108.6|1111.7|1106.7|87
1610640600000|2021-01-14 16:10:00|1113.2|1108.2|1115.2|1110.2|1115.2|1110.2|1112.6|1107.6|91
1610640900000|2021-01-14 16:15:00|1115.3|1110.3|1116.7|1111.7|1118|1113|1114.4|1109.4|98
1610641200000|2021-01-14 16:20:00|1116.8|1111.8|1117.2|1112.2|1117.6|1112.6|1116.3|1111.3|63
1610641500000|2021-01-14 16:25:00|1117.1|1112.1|1117.1|1112.1|1117.2|1112.2|1115.6|1110.6|86
1610641800000|2021-01-14 16:30:00|1117.2|1112.2|1115.7|1110.7|1117.2|1112.2|1115.7|1110.7|34
1610642100000|2021-01-14 16:35:00|1115.6|1110.6|1114.7|1109.7|1116.2|1111.2|1113.7|1108.7|98
1610642400000|2021-01-14 16:40:00|1114.6|1109.6|1114.6|1109.6|1115.4|1110.4|1113.9|1108.9|74
1610642700000|2021-01-14 16:45:00|1114.9|1109.9|1116.8|1111.8|1117.2|1112.2|1114.3|1109.3|50
1610643000000|2021-01-14 16:50:00|1116.4|1111.4|1119.4|1114.4|1119.8|1114.8|1116.4|1111.4|67
1610643300000|2021-01-14 16:55:00|1118.8|1113.8|1118.6|1113.6|1119.3|1114.3|1117.8|1112.8|70
1610643600000|2021-01-14 17:00:00|1118.4|1113.4|1118|1113|1118.9|1113.9|1117.4|1112.4|82
1610643900000|2021-01-14 17:05:00|1117.9|1112.9|1118|1113|1118.9|1113.9|1117.9|1112.9|69
1610644200000|2021-01-14 17:10:00|1118.1|1113.1|1119.2|1114.2|1119.2|1114.2|1117.2|1112.2|101
1610644500000|2021-01-14 17:15:00|1118.7|1113.7|1117.5|1112.5|1118.9|1113.9|1117.5|1112.5|81
1610644800000|2021-01-14 17:20:00|1117.3|1112.3|1117.7|1112.7|1117.9|1112.9|1117.2|1112.2|63
1610645100000|2021-01-14 17:25:00|1117.6|1112.6|1117.6|1112.6|1118.5|1113.5|1117.1|1112.1|46
1610645400000|2021-01-14 17:30:00|1117.7|1112.7|1118.4|1113.4|1118.5|1113.5|1117.5|1112.5|53
1610645700000|2021-01-14 17:35:00|1118.3|1113.3|1118.6|1113.6|1118.8|1113.8|1117.7|1112.7|63
1610646000000|2021-01-14 17:40:00|1118.5|1113.5|1116.4|1111.4|1118.6|1113.6|1116.4|1111.4|116
1610646300000|2021-01-14 17:45:00|1116.5|1111.5|1117.6|1112.6|1117.9|1112.9|1116.2|1111.2|67
1610646600000|2021-01-14 17:50:00|1117.9|1112.9|1122.8|1117.8|1123.7|1118.7|1117.6|1112.6|233
1610646900000|2021-01-14 17:55:00|1122.9|1117.9|1122.9|1117.9|1124.5|1119.5|1121.7|1116.7|225
1610647200000|2021-01-14 18:00:00|1123.1|1118.1|1122.5|1117.5|1124.7|1119.7|1121.5|1116.5|247
1610647500000|2021-01-14 18:05:00|1122.3|1117.3|1122.4|1117.4|1122.9|1117.9|1120.8|1115.8|138
1610647800000|2021-01-14 18:10:00|1122.5|1117.5|1121.8|1116.8|1123.7|1118.7|1121.4|1116.4|113
1610648100000|2021-01-14 18:15:00|1121.7|1116.7|1124.2|1119.2|1124.5|1119.5|1121.4|1116.4|92
1610648400000|2021-01-14 18:20:00|1124.1|1119.1|1123.7|1118.7|1125.9|1120.9|1122|1117|168
1610648700000|2021-01-14 18:25:00|1123.9|1118.9|1123.6|1118.6|1123.9|1118.9|1122.6|1117.6|123
1610649000000|2021-01-14 18:30:00|1123.8|1118.8|1123.5|1118.5|1123.9|1118.9|1123.1|1118.1|71
1610649300000|2021-01-14 18:35:00|1123.7|1118.7|1124.9|1119.9|1125|1120|1123.7|1118.7|75
1610649600000|2021-01-14 18:40:00|1124.8|1119.8|1124.4|1119.4|1125.3|1120.3|1124.2|1119.2|45
1610649900000|2021-01-14 18:45:00|1124.3|1119.3|1124.7|1119.7|1125.2|1120.2|1124.1|1119.1|38
1610650200000|2021-01-14 18:50:00|1124.8|1119.8|1124.5|1119.5|1125.1|1120.1|1124.3|1119.3|47
1610650500000|2021-01-14 18:55:00|1124.4|1119.4|1123.5|1118.5|1124.5|1119.5|1123.4|1118.4|75
1610650800000|2021-01-14 19:00:00|1123.4|1118.4|1124.2|1119.2|1124.4|1119.4|1123.1|1118.1|41
1610651100000|2021-01-14 19:05:00|1124.3|1119.3|1123.8|1118.8|1124.3|1119.3|1123.4|1118.4|46
1610651400000|2021-01-14 19:10:00|1124.1|1119.1|1124.2|1119.2|1124.4|1119.4|1123.6|1118.6|37
1610651700000|2021-01-14 19:15:00|1124.1|1119.1|1124.1|1119.1|1124.1|1119.1|1123.4|1118.4|28
1610652000000|2021-01-14 19:20:00|1124|1119|1123.7|1118.7|1124.2|1119.2|1123.1|1118.1|38
1610652300000|2021-01-14 19:25:00|1123.6|1118.6|1123.3|1118.3|1123.6|1118.6|1122.9|1117.9|15
1610652600000|2021-01-14 19:30:00|1123.2|1118.2|1125.7|1120.7|1125.7|1120.7|1123.2|1118.2|55
1610652900000|2021-01-14 19:35:00|1125.8|1120.8|1125.2|1120.2|1126.1|1121.1|1125.2|1120.2|30
1610653200000|2021-01-14 19:40:00|1125.3|1120.3|1124.4|1119.4|1125.6|1120.6|1124.2|1119.2|53
1610653500000|2021-01-14 19:45:00|1124.3|1119.3|1123.6|1118.6|1124.7|1119.7|1123.4|1118.4|62
1610653800000|2021-01-14 19:50:00|1123.7|1118.7|1123.5|1118.5|1124.7|1119.7|1123.1|1118.1|41
1610654100000|2021-01-14 19:55:00|1123.4|1118.4|1123.3|1118.3|1123.7|1118.7|1122.8|1117.8|57
1610654400000|2021-01-14 20:00:00|1123.4|1118.4|1124.2|1119.2|1124.7|1119.7|1123.4|1118.4|61
1610654700000|2021-01-14 20:05:00|1124.3|1119.3|1124.7|1119.7|1125.1|1120.1|1123.8|1118.8|58
1610655000000|2021-01-14 20:10:00|1124.5|1119.5|1123.6|1118.6|1125.1|1120.1|1123.5|1118.5|54
1610655300000|2021-01-14 20:15:00|1123.5|1118.5|1122.1|1117.1|1123.6|1118.6|1122.1|1117.1|47
1610655600000|2021-01-14 20:20:00|1122.2|1117.2|1122.7|1117.7|1123.5|1118.5|1122.2|1117.2|39
1610655900000|2021-01-14 20:25:00|1122.5|1117.5|1123.2|1118.2|1123.2|1118.2|1122.3|1117.3|22
1610656200000|2021-01-14 20:30:00|1123.3|1118.3|1124.8|1119.8|1125.1|1120.1|1123|1118|40
1610656500000|2021-01-14 20:35:00|1124.7|1119.7|1125.1|1120.1|1126.1|1121.1|1124.4|1119.4|46
1610656800000|2021-01-14 20:40:00|1125.2|1120.2|1125.7|1120.7|1125.8|1120.8|1124.5|1119.5|46
1610657100000|2021-01-14 20:45:00|1125.5|1120.5|1125.3|1120.3|1125.8|1120.8|1124.9|1119.9|30
1610657400000|2021-01-14 20:50:00|1125.2|1120.2|1124.1|1119.1|1125.6|1120.6|1123.4|1118.4|66
1610657700000|2021-01-14 20:55:00|1124.4|1119.4|1123.7|1118.7|1124.7|1119.7|1122.8|1117.8|64
1610658000000|2021-01-14 21:00:00|1123.8|1118.8|1124.4|1119.4|1125|1120|1123.8|1118.8|38
1610658300000|2021-01-14 21:05:00|1124.5|1119.5|1124.5|1119.5|1124.9|1119.9|1124.2|1119.2|32
1610658600000|2021-01-14 21:10:00|1124.4|1119.4|1124|1119|1124.5|1119.5|1123.9|1118.9|35
1610658900000|2021-01-14 21:15:00|1123.9|1118.9|1124.3|1119.3|1124.5|1119.5|1123.9|1118.9|19
1610659200000|2021-01-14 21:20:00|1124.2|1119.2|1124.6|1119.6|1124.6|1119.6|1123.8|1118.8|36
1610659500000|2021-01-14 21:25:00|1124.4|1119.4|1124|1119|1124.6|1119.6|1124|1119|18
1610659800000|2021-01-14 21:30:00|1123.9|1118.9|1123.7|1118.7|1124.2|1119.2|1123.6|1118.6|32
1610660100000|2021-01-14 21:35:00|1123.6|1118.6|1123.3|1118.3|1123.6|1118.6|1123.3|1118.3|18
1610660400000|2021-01-14 21:40:00|1123.4|1118.4|1123.1|1118.1|1123.4|1118.4|1123|1118|24
1610660700000|2021-01-14 21:45:00|1123.2|1118.2|1123.9|1118.9|1124.3|1119.3|1123.1|1118.1|70
1610661000000|2021-01-14 21:50:00|1124.1|1119.1|1122.8|1117.8|1124.3|1119.3|1122.8|1117.8|28
1610661300000|2021-01-14 21:55:00|1122.9|1117.9|1126.4|1115.5|1126.4|1117.9|1120.8|1114.7|51
1610665200000|2021-01-14 23:00:00|1130.4|1112.4|1123.8|1118.8|1131.4|1119.3|1123.7|1111.6|12
1610665500000|2021-01-14 23:05:00|1124.2|1119.2|1124.6|1119.6|1124.7|1119.7|1123.7|1118.7|30
1610665800000|2021-01-14 23:10:00|1124.7|1119.7|1125.1|1120.1|1125.7|1120.7|1124.7|1119.7|44
1610666100000|2021-01-14 23:15:00|1125|1120|1124.6|1119.6|1125.2|1120.2|1124.3|1119.3|54
1610666400000|2021-01-14 23:20:00|1125.3|1120.3|1125.3|1120.3|1125.7|1120.7|1124.9|1119.9|18
1610666700000|2021-01-14 23:25:00|1125.4|1120.4|1125.3|1120.3|1125.4|1120.4|1124.9|1119.9|18
1610667000000|2021-01-14 23:30:00|1125.2|1120.2|1124.8|1119.8|1125.4|1120.4|1124.8|1119.8|44
1610667300000|2021-01-14 23:35:00|1125|1120|1124.2|1119.2|1125|1120|1123.9|1118.9|64
1610667600000|2021-01-14 23:40:00|1124.1|1119.1|1123.8|1118.8|1124.6|1119.6|1123.7|1118.7|61
1610667900000|2021-01-14 23:45:00|1123.4|1118.4|1124|1119|1124.1|1119.1|1123.3|1118.3|25
1610668200000|2021-01-14 23:50:00|1124.1|1119.1|1123.7|1118.7|1124.3|1119.3|1123.7|1118.7|20
1610668500000|2021-01-14 23:55:00|1123.8|1118.8|1123.6|1118.6|1124.1|1119.1|1123.6|1118.6|35
1610668800000|2021-01-15 00:00:00|1123.7|1118.7|1124.3|1119.3|1124.5|1119.5|1123.6|1118.6|42
1610669100000|2021-01-15 00:05:00|1124.2|1119.2|1124|1119|1124.9|1119.9|1124|1119|38
1610669400000|2021-01-15 00:10:00|1123.5|1118.5|1123.5|1118.5|1123.8|1118.8|1122.8|1117.8|48
1610669700000|2021-01-15 00:15:00|1123.6|1118.6|1125.5|1120.5|1125.5|1120.5|1123.5|1118.5|79
1610670000000|2021-01-15 00:20:00|1125.6|1120.6|1124.3|1119.3|1126.5|1121.5|1123.9|1118.9|68
1610670300000|2021-01-15 00:25:00|1124.4|1119.4|1125.4|1120.4|1125.5|1120.5|1124.2|1119.2|58
1610670600000|2021-01-15 00:30:00|1125.3|1120.3|1124.7|1119.7|1125.4|1120.4|1124.6|1119.6|66
1610670900000|2021-01-15 00:35:00|1124.8|1119.8|1122.6|1117.6|1124.9|1119.9|1122.6|1117.6|48
1610671200000|2021-01-15 00:40:00|1122.4|1117.4|1122|1117|1122.4|1117.4|1121.1|1116.1|72
1610671500000|2021-01-15 00:45:00|1122.1|1117.1|1121.2|1116.2|1122.4|1117.4|1121|1116|49
1610671800000|2021-01-15 00:50:00|1121.4|1116.4|1121.8|1116.8|1121.9|1116.9|1121.1|1116.1|36
1610672100000|2021-01-15 00:55:00|1121.9|1116.9|1121.9|1116.9|1122|1117|1121.5|1116.5|33
1610672400000|2021-01-15 01:00:00|1122|1117|1121.2|1116.2|1124.1|1119.1|1120.3|1115.3|177
1610672700000|2021-01-15 01:05:00|1121.1|1116.1|1120.4|1115.4|1123|1118|1120.4|1115.4|78
1610673000000|2021-01-15 01:10:00|1120.1|1115.1|1118.5|1113.5|1120.2|1115.2|1118.5|1113.5|45
1610673300000|2021-01-15 01:15:00|1119.3|1114.3|1120.8|1115.8|1121.3|1116.3|1119.2|1114.2|73
1610673600000|2021-01-15 01:20:00|1120.7|1115.7|1119.3|1114.3|1121.2|1116.2|1119.2|1114.2|75
1610673900000|2021-01-15 01:25:00|1119.4|1114.4|1120.5|1115.5|1120.8|1115.8|1119.2|1114.2|50
1610674200000|2021-01-15 01:30:00|1120.4|1115.4|1119.9|1114.9|1120.8|1115.8|1119.6|1114.6|52
1610674500000|2021-01-15 01:35:00|1119.8|1114.8|1118.3|1113.3|1119.9|1114.9|1118.3|1113.3|81
1610674800000|2021-01-15 01:40:00|1118.5|1113.5|1116|1111|1118.6|1113.6|1116|1111|113
1610675100000|2021-01-15 01:45:00|1115.9|1110.9|1115.9|1110.9|1117|1112|1115.6|1110.6|57
1610675400000|2021-01-15 01:50:00|1116|1111|1115.7|1110.7|1116.4|1111.4|1115.6|1110.6|57
1610675700000|2021-01-15 01:55:00|1115.6|1110.6|1115.6|1110.6|1116.3|1111.3|1114.8|1109.8|119
1610676000000|2021-01-15 02:00:00|1115.7|1110.7|1115|1110|1117.3|1112.3|1114.9|1109.9|83
1610676300000|2021-01-15 02:05:00|1114.9|1109.9|1114.3|1109.3|1115.4|1110.4|1114.3|1109.3|28
1610676600000|2021-01-15 02:10:00|1114.2|1109.2|1113.4|1108.4|1114.4|1109.4|1112.8|1107.8|71
1610676900000|2021-01-15 02:15:00|1113.3|1108.3|1112.9|1107.9|1113.8|1108.8|1112.5|1107.5|57
1610677200000|2021-01-15 02:20:00|1112.8|1107.8|1113.8|1108.8|1113.8|1108.8|1112.5|1107.5|37
1610677500000|2021-01-15 02:25:00|1113.7|1108.7|1116|1111|1116.4|1111.4|1113.7|1108.7|60
1610677800000|2021-01-15 02:30:00|1115.9|1110.9|1116.4|1111.4|1116.5|1111.5|1115.9|1110.9|100
1610678100000|2021-01-15 02:35:00|1116.5|1111.5|1117.1|1112.1|1117.1|1112.1|1116.4|1111.4|33
1610678400000|2021-01-15 02:40:00|1117.2|1112.2|1116.5|1111.5|1117.2|1112.2|1115.7|1110.7|22
1610678700000|2021-01-15 02:45:00|1116.4|1111.4|1115.2|1110.2|1116.7|1111.7|1115|1110|60
1610679000000|2021-01-15 02:50:00|1115.3|1110.3|1115.4|1110.4|1115.5|1110.5|1115.1|1110.1|13
1610679300000|2021-01-15 02:55:00|1115.2|1110.2|1115.3|1110.3|1115.4|1110.4|1115.1|1110.1|11
1610679600000|2021-01-15 03:00:00|1115.5|1110.5|1117.2|1112.2|1117.3|1112.3|1115.3|1110.3|52
1610679900000|2021-01-15 03:05:00|1117.3|1112.3|1115.2|1110.2|1117.3|1112.3|1115.2|1110.2|52
1610680200000|2021-01-15 03:10:00|1115.1|1110.1|1113.9|1108.9|1115.1|1110.1|1113.5|1108.5|65
1610680500000|2021-01-15 03:15:00|1114|1109|1113.4|1108.4|1115.1|1110.1|1113.4|1108.4|49
1610680800000|2021-01-15 03:20:00|1113.3|1108.3|1114.6|1109.6|1115.8|1110.8|1112.9|1107.9|60
1610681100000|2021-01-15 03:25:00|1114.5|1109.5|1114.5|1109.5|1115.1|1110.1|1114.1|1109.1|26
1610681400000|2021-01-15 03:30:00|1114.3|1109.3|1113.4|1108.4|1115|1110|1113|1108|31
1610681700000|2021-01-15 03:35:00|1113.5|1108.5|1114.1|1109.1|1114.1|1109.1|1113.4|1108.4|26
1610682000000|2021-01-15 03:40:00|1114.2|1109.2|1115.1|1110.1|1115.2|1110.2|1114.2|1109.2|19
1610682300000|2021-01-15 03:45:00|1114.9|1109.9|1113.7|1108.7|1115.9|1110.9|1113.7|1108.7|56
1610682600000|2021-01-15 03:50:00|1113.8|1108.8|1114.8|1109.8|1114.9|1109.9|1113.1|1108.1|56
1610682900000|2021-01-15 03:55:00|1114.9|1109.9|1113.6|1108.6|1115.1|1110.1|1113.2|1108.2|56
1610683200000|2021-01-15 04:00:00|1113.5|1108.5|1113|1108|1113.8|1108.8|1113|1108|44
1610683500000|2021-01-15 04:05:00|1112.9|1107.9|1113.4|1108.4|1113.5|1108.5|1112.6|1107.6|52
1610683800000|2021-01-15 04:10:00|1113.3|1108.3|1112|1107|1113.4|1108.4|1112|1107|46
1610684100000|2021-01-15 04:15:00|1111.9|1106.9|1110.5|1105.5|1112.2|1107.2|1110.5|1105.5|71
1610684400000|2021-01-15 04:20:00|1110.7|1105.7|1110.8|1105.8|1111.1|1106.1|1110.4|1105.4|43
1610684700000|2021-01-15 04:25:00|1110.7|1105.7|1111.4|1106.4|1111.6|1106.6|1110.5|1105.5|47
1610685000000|2021-01-15 04:30:00|1111.6|1106.6|1114.5|1109.5|1114.5|1109.5|1111.4|1106.4|40
1610685300000|2021-01-15 04:35:00|1114.6|1109.6|1114.4|1109.4|1114.6|1109.6|1112.3|1107.3|84
1610685600000|2021-01-15 04:40:00|1114.6|1109.6|1114.9|1109.9|1115.6|1110.6|1114.3|1109.3|21
1610685900000|2021-01-15 04:45:00|1115|1110|1113.7|1108.7|1115.3|1110.3|1112.7|1107.7|43
1610686200000|2021-01-15 04:50:00|1113.8|1108.8|1114.7|1109.7|1115.8|1110.8|1113.8|1108.8|38
1610686500000|2021-01-15 04:55:00|1115|1110|1114.3|1109.3|1115.2|1110.2|1114.2|1109.2|40
1610686800000|2021-01-15 05:00:00|1114.4|1109.4|1112.8|1107.8|1114.5|1109.5|1112.6|1107.6|50
1610687100000|2021-01-15 05:05:00|1113|1108|1113|1108|1113.6|1108.6|1112.5|1107.5|40
1610687400000|2021-01-15 05:10:00|1112.9|1107.9|1113.4|1108.4|1113.6|1108.6|1112.7|1107.7|29
1610687700000|2021-01-15 05:15:00|1113.3|1108.3|1111.1|1106.1|1113.4|1108.4|1110.8|1105.8|39
1610688000000|2021-01-15 05:20:00|1111|1106|1110.7|1105.7|1111|1106|1110.4|1105.4|39
1610688300000|2021-01-15 05:25:00|1110.8|1105.8|1110.9|1105.9|1111.5|1106.5|1110|1105|41
1610688600000|2021-01-15 05:30:00|1111|1106|1110.9|1105.9|1111.5|1106.5|1109.8|1104.8|106
1610688900000|2021-01-15 05:35:00|1110.8|1105.8|1107.5|1102.5|1110.9|1105.9|1106.9|1101.9|143
1610689200000|2021-01-15 05:40:00|1107.3|1102.3|1103.7|1098.7|1108.5|1103.5|1102.8|1097.8|141
1610689500000|2021-01-15 05:45:00|1103.4|1098.4|1103.9|1098.9|1104.5|1099.5|1102.6|1097.6|116
1610689800000|2021-01-15 05:50:00|1103.8|1098.8|1103.4|1098.4|1104.3|1099.3|1102.2|1097.2|99
1610690100000|2021-01-15 05:55:00|1103.3|1098.3|1104.4|1099.4|1104.7|1099.7|1102.7|1097.7|123
1610690400000|2021-01-15 06:00:00|1104.6|1099.6|1104|1099|1104.8|1099.8|1103.7|1098.7|81
1610690700000|2021-01-15 06:05:00|1103.9|1098.9|1104|1099|1104.9|1099.9|1103.9|1098.9|35
1610691000000|2021-01-15 06:10:00|1104.1|1099.1|1103.1|1098.1|1105|1100|1103.1|1098.1|93
1610691300000|2021-01-15 06:15:00|1103|1098|1104.9|1099.9|1104.9|1099.9|1102.7|1097.7|103
1610691600000|2021-01-15 06:20:00|1105|1100|1104.8|1099.8|1105.6|1100.6|1102.7|1097.7|118
1610691900000|2021-01-15 06:25:00|1104.4|1099.4|1105.8|1100.8|1106.1|1101.1|1104.2|1099.2|118
1610692200000|2021-01-15 06:30:00|1105.7|1100.7|1106.4|1101.4|1107|1102|1105.1|1100.1|138
1610692500000|2021-01-15 06:35:00|1106.5|1101.5|1105.3|1100.3|1106.6|1101.6|1105|1100|84
1610692800000|2021-01-15 06:40:00|1105.4|1100.4|1104.9|1099.9|1105.6|1100.6|1103.6|1098.6|105
1610693100000|2021-01-15 06:45:00|1105.2|1100.2|1104.1|1099.1|1105.2|1100.2|1102.7|1097.7|87
1610693400000|2021-01-15 06:50:00|1104.2|1099.2|1104|1099|1104.4|1099.4|1103.3|1098.3|85
1610693700000|2021-01-15 06:55:00|1103.9|1098.9|1103.8|1098.8|1104.3|1099.3|1103.4|1098.4|59
1610694000000|2021-01-15 07:00:00|1103.7|1098.7|1104.7|1099.7|1104.9|1099.9|1102.8|1097.8|86
1610694300000|2021-01-15 07:05:00|1104.8|1099.8|1105.1|1100.1|1105.5|1100.5|1104.3|1099.3|54
1610694600000|2021-01-15 07:10:00|1105|1100|1103.6|1098.6|1105.1|1100.1|1103.5|1098.5|64
1610694900000|2021-01-15 07:15:00|1103.7|1098.7|1103.9|1098.9|1104.7|1099.7|1103.2|1098.2|80
1610695200000|2021-01-15 07:20:00|1103.8|1098.8|1104.9|1099.9|1104.9|1099.9|1103.5|1098.5|32
1610695500000|2021-01-15 07:25:00|1104.6|1099.6|1104.1|1099.1|1105.4|1100.4|1103.9|1098.9|58
1610695800000|2021-01-15 07:30:00|1104|1099|1104.5|1099.5|1104.5|1099.5|1103.9|1098.9|70
1610696100000|2021-01-15 07:35:00|1104.6|1099.6|1106.4|1101.4|1106.4|1101.4|1104.5|1099.5|66
1610696400000|2021-01-15 07:40:00|1106.5|1101.5|1104.9|1099.9|1106.6|1101.6|1104.8|1099.8|51
1610696700000|2021-01-15 07:45:00|1104.8|1099.8|1105.4|1100.4|1105.6|1100.6|1103.9|1098.9|60
1610697000000|2021-01-15 07:50:00|1105.6|1100.6|1103.5|1098.5|1105.8|1100.8|1102.9|1097.9|72
1610697300000|2021-01-15 07:55:00|1103.3|1098.3|1103.8|1098.8|1103.8|1098.8|1102.9|1097.9|29
1610697600000|2021-01-15 08:00:00|1103.7|1098.7|1102.8|1097.8|1104|1099|1102.6|1097.6|99
1610697900000|2021-01-15 08:05:00|1102.6|1097.6|1102.7|1097.7|1103.6|1098.6|1102.5|1097.5|78
1610698200000|2021-01-15 08:10:00|1102.8|1097.8|1100.5|1095.5|1102.8|1097.8|1100.5|1095.5|90
1610698500000|2021-01-15 08:15:00|1099.8|1094.8|1098.9|1093.9|1099.8|1094.8|1096.5|1091.5|146
1610698800000|2021-01-15 08:20:00|1099.1|1094.1|1101.3|1096.3|1102.5|1097.5|1098.4|1093.4|105
1610699100000|2021-01-15 08:25:00|1101.4|1096.4|1099.8|1094.8|1101.8|1096.8|1099.4|1094.4|61
1610699400000|2021-01-15 08:30:00|1099.7|1094.7|1101.1|1096.1|1101.2|1096.2|1097.9|1092.9|122
1610699700000|2021-01-15 08:35:00|1100.9|1095.9|1099.2|1094.2|1101.1|1096.1|1097.7|1092.7|76
1610700000000|2021-01-15 08:40:00|1099|1094|1100.9|1095.9|1101.1|1096.1|1098.6|1093.6|98
1610700300000|2021-01-15 08:45:00|1100.7|1095.7|1099.5|1094.5|1101.8|1096.8|1098.9|1093.9|71
1610700600000|2021-01-15 08:50:00|1099.6|1094.6|1098.9|1093.9|1099.9|1094.9|1098.8|1093.8|51
1610700900000|2021-01-15 08:55:00|1098.8|1093.8|1098.6|1093.6|1099.4|1094.4|1097.9|1092.9|96
1610701200000|2021-01-15 09:00:00|1098.2|1093.2|1100.3|1095.3|1100.3|1095.3|1097.2|1092.2|76
1610701500000|2021-01-15 09:05:00|1100.6|1095.6|1098.7|1093.7|1100.6|1095.6|1098.5|1093.5|48
1610701800000|2021-01-15 09:10:00|1098.6|1093.6|1097.9|1092.9|1099|1094|1097.4|1092.4|40
1610702100000|2021-01-15 09:15:00|1097.8|1092.8|1097.4|1092.4|1099.1|1094.1|1097.4|1092.4|71
1610702400000|2021-01-15 09:20:00|1097.2|1092.2|1097.4|1092.4|1098.1|1093.1|1096.8|1091.8|73
1610702700000|2021-01-15 09:25:00|1097.3|1092.3|1097|1092|1097.7|1092.7|1096.5|1091.5|46
1610703000000|2021-01-15 09:30:00|1097.1|1092.1|1100.2|1095.2|1100.2|1095.2|1096.8|1091.8|51
1610703300000|2021-01-15 09:35:00|1100.1|1095.1|1099.9|1094.9|1100.4|1095.4|1099.2|1094.2|50
1610703600000|2021-01-15 09:40:00|1099.7|1094.7|1097.9|1092.9|1100.4|1095.4|1097.4|1092.4|71
1610703900000|2021-01-15 09:45:00|1098.1|1093.1|1104.1|1099.1|1104.2|1099.2|1097.3|1092.3|81
1610704200000|2021-01-15 09:50:00|1104|1099|1106.7|1101.7|1107.1|1102.1|1103.5|1098.5|92
1610704500000|2021-01-15 09:55:00|1106.9|1101.9|1104.9|1099.9|1106.9|1101.9|1104.9|1099.9|57
1610704800000|2021-01-15 10:00:00|1104.8|1099.8|1104.8|1099.8|1106.6|1101.6|1104.5|1099.5|81
1610705100000|2021-01-15 10:05:00|1104.7|1099.7|1106.2|1101.2|1106.3|1101.3|1104.6|1099.6|129
1610705400000|2021-01-15 10:10:00|1106.3|1101.3|1105.5|1100.5|1107|1102|1105.3|1100.3|74
1610705700000|2021-01-15 10:15:00|1105.4|1100.4|1104.8|1099.8|1105.4|1100.4|1104.4|1099.4|56
1610706000000|2021-01-15 10:20:00|1104.9|1099.9|1102.8|1097.8|1105.1|1100.1|1101.7|1096.7|110
1610706300000|2021-01-15 10:25:00|1102.6|1097.6|1104.6|1099.6|1105.1|1100.1|1102.6|1097.6|90
1610706600000|2021-01-15 10:30:00|1104.8|1099.8|1106.9|1101.9|1106.9|1101.9|1104.6|1099.6|81
1610706900000|2021-01-15 10:35:00|1107|1102|1107|1102|1109.1|1104.1|1107|1102|94
1610707200000|2021-01-15 10:40:00|1107.1|1102.1|1106.8|1101.8|1108.2|1103.2|1106.8|1101.8|57
1610707500000|2021-01-15 10:45:00|1106.7|1101.7|1107.1|1102.1|1108.1|1103.1|1106.7|1101.7|76
1610707800000|2021-01-15 10:50:00|1107|1102|1105.5|1100.5|1107.1|1102.1|1105.5|1100.5|53
1610708100000|2021-01-15 10:55:00|1105.8|1100.8|1106.9|1101.9|1107.3|1102.3|1105.4|1100.4|44
1610708400000|2021-01-15 11:00:00|1107|1102|1105.1|1100.1|1107.3|1102.3|1105.1|1100.1|97
1610708700000|2021-01-15 11:05:00|1104.7|1099.7|1102.1|1097.1|1104.7|1099.7|1102|1097|73
1610709000000|2021-01-15 11:10:00|1102.6|1097.6|1101.2|1096.2|1102.7|1097.7|1100|1095|123
1610709300000|2021-01-15 11:15:00|1101.7|1096.7|1102.1|1097.1|1102.5|1097.5|1100.4|1095.4|96
1610709600000|2021-01-15 11:20:00|1101.8|1096.8|1101.7|1096.7|1102.3|1097.3|1101.4|1096.4|54
1610709900000|2021-01-15 11:25:00|1101.8|1096.8|1102.3|1097.3|1102.9|1097.9|1101.5|1096.5|64
1610710200000|2021-01-15 11:30:00|1102.2|1097.2|1102.8|1097.8|1102.9|1097.9|1101.5|1096.5|74
1610710500000|2021-01-15 11:35:00|1102.6|1097.6|1102.6|1097.6|1103.2|1098.2|1102.2|1097.2|57
1610710800000|2021-01-15 11:40:00|1102.5|1097.5|1102.6|1097.6|1103.2|1098.2|1102.4|1097.4|43
1610711100000|2021-01-15 11:45:00|1102.5|1097.5|1101.7|1096.7|1103|1098|1101.4|1096.4|66
1610711400000|2021-01-15 11:50:00|1101.6|1096.6|1101.7|1096.7|1101.9|1096.9|1100.8|1095.8|25
1610711700000|2021-01-15 11:55:00|1101.8|1096.8|1100.6|1095.6|1102.4|1097.4|1100.1|1095.1|79
1610712000000|2021-01-15 12:00:00|1100.5|1095.5|1098.7|1093.7|1101.7|1096.7|1098.7|1093.7|136
1610712300000|2021-01-15 12:05:00|1098.6|1093.6|1095.1|1090.1|1098.8|1093.8|1092.7|1087.7|139
1610712600000|2021-01-15 12:10:00|1095|1090|1093.4|1088.4|1095.1|1090.1|1090.8|1085.8|143
1610712900000|2021-01-15 12:15:00|1093.3|1088.3|1095.7|1090.7|1095.7|1090.7|1093.3|1088.3|100
1610713200000|2021-01-15 12:20:00|1095.6|1090.6|1097|1092|1097.1|1092.1|1094|1089|102
1610713500000|2021-01-15 12:25:00|1097.1|1092.1|1098.9|1093.9|1099.4|1094.4|1095.3|1090.3|102
1610713800000|2021-01-15 12:30:00|1099|1094|1097.1|1092.1|1099|1094|1095.8|1090.8|61
1610714100000|2021-01-15 12:35:00|1097.2|1092.2|1098.6|1093.6|1099.1|1094.1|1097.2|1092.2|58
1610714400000|2021-01-15 12:40:00|1098.7|1093.7|1098.3|1093.3|1100.3|1095.3|1098.3|1093.3|100
1610714700000|2021-01-15 12:45:00|1098.4|1093.4|1099.3|1094.3|1099.7|1094.7|1098.3|1093.3|91
1610715000000|2021-01-15 12:50:00|1099.1|1094.1|1099.7|1094.7|1099.9|1094.9|1098.1|1093.1|89
1610715300000|2021-01-15 12:55:00|1100|1095|1101.1|1096.1|1102.8|1097.8|1099.9|1094.9|106
1610715600000|2021-01-15 13:00:00|1101|1096|1102.2|1097.2|1102.2|1097.2|1098.7|1093.7|190
1610715900000|2021-01-15 13:05:00|1102.3|1097.3|1102.9|1097.9|1104|1099|1100.6|1095.6|88
1610716200000|2021-01-15 13:10:00|1103.3|1098.3|1103.3|1098.3|1104|1099|1103|1098|124
1610716500000|2021-01-15 13:15:00|1103.2|1098.2|1103.7|1098.7|1104.4|1099.4|1102|1097|81
1610716800000|2021-01-15 13:20:00|1103.8|1098.8|1103.1|1098.1|1104.2|1099.2|1102.3|1097.3|96
1610717100000|2021-01-15 13:25:00|1103.2|1098.2|1102.8|1097.8|1104.2|1099.2|1101.7|1096.7|72
1610717400000|2021-01-15 13:30:00|1102.9|1097.9|1102.4|1097.4|1103.2|1098.2|1101.2|1096.2|176
1610717700000|2021-01-15 13:35:00|1103|1098|1099.9|1094.9|1104.2|1099.2|1098.8|1093.8|175
1610718000000|2021-01-15 13:40:00|1099.4|1094.4|1093.8|1088.8|1099.4|1094.4|1093.3|1088.3|267
1610718300000|2021-01-15 13:45:00|1093.7|1088.7|1084.9|1079.9|1093.7|1088.7|1084.3|1079.3|407
1610718600000|2021-01-15 13:50:00|1084.8|1079.8|1081.9|1076.9|1087|1082|1081|1076|341
1610718900000|2021-01-15 13:55:00|1081.4|1076.4|1088.3|1083.3|1091.6|1086.6|1081.4|1076.4|227
1610719200000|2021-01-15 14:00:00|1088.2|1083.2|1089.8|1084.8|1090|1085|1086.8|1081.8|319
1610719500000|2021-01-15 14:05:00|1089.4|1084.4|1091.5|1086.5|1092.1|1087.1|1089.4|1084.4|243
1610719800000|2021-01-15 14:10:00|1091.2|1086.2|1090.8|1085.8|1092.5|1087.5|1089.6|1084.6|180
1610720100000|2021-01-15 14:15:00|1090.7|1085.7|1091.7|1086.7|1092.2|1087.2|1089.1|1084.1|181
1610720400000|2021-01-15 14:20:00|1091.8|1086.8|1094.6|1089.6|1097.2|1092.2|1091.8|1086.8|140
1610720700000|2021-01-15 14:25:00|1094.5|1089.5|1096.1|1091.1|1096.5|1091.5|1094.5|1089.5|135
1610721000000|2021-01-15 14:30:00|1096.2|1091.2|1097.7|1092.7|1100.7|1095.7|1096.1|1091.1|264
1610721300000|2021-01-15 14:35:00|1097.8|1092.8|1100.4|1095.4|1100.6|1095.6|1097.2|1092.2|294
1610721600000|2021-01-15 14:40:00|1100.3|1095.3|1100.3|1095.3|1100.6|1095.6|1097.7|1092.7|181
1610721900000|2021-01-15 14:45:00|1100.4|1095.4|1098.5|1093.5|1101.9|1096.9|1097.9|1092.9|256
1610722200000|2021-01-15 14:50:00|1098.6|1093.6|1093.7|1088.7|1098.8|1093.8|1092.3|1087.3|172
1610722500000|2021-01-15 14:55:00|1093.6|1088.6|1094.2|1089.2|1094.7|1089.7|1092.2|1087.2|220
1610722800000|2021-01-15 15:00:00|1094.3|1089.3|1090.3|1085.3|1095.4|1090.4|1089.7|1084.7|221
1610723100000|2021-01-15 15:05:00|1089.5|1084.5|1085.1|1080.1|1089.7|1084.7|1084.3|1079.3|326
1610723400000|2021-01-15 15:10:00|1085|1080|1089|1084|1089.3|1084.3|1083.4|1078.4|336
1610723700000|2021-01-15 15:15:00|1088.9|1083.9|1082.9|1077.9|1089.5|1084.5|1082.8|1077.8|260
1610724000000|2021-01-15 15:20:00|1083.1|1078.1|1076|1071|1084.2|1079.2|1074.5|1069.5|311
1610724300000|2021-01-15 15:25:00|1075.7|1070.7|1085.1|1080.1|1086.2|1081.2|1075.2|1070.2|301
1610724600000|2021-01-15 15:30:00|1085.5|1080.5|1085.7|1080.7|1086.8|1081.8|1081.3|1076.3|312
1610724900000|2021-01-15 15:35:00|1086|1081|1087.8|1082.8|1088.5|1083.5|1085.2|1080.2|266
1610725200000|2021-01-15 15:40:00|1088.4|1083.4|1088|1083|1091|1086|1087.5|1082.5|150
1610725500000|2021-01-15 15:45:00|1087.9|1082.9|1083.8|1078.8|1088|1083|1083.1|1078.1|186
1610725800000|2021-01-15 15:50:00|1083.6|1078.6|1081.6|1076.6|1084.1|1079.1|1079.1|1074.1|357
1610726100000|2021-01-15 15:55:00|1081.5|1076.5|1086|1081|1086.1|1081.1|1079.7|1074.7|296
1610726400000|2021-01-15 16:00:00|1086.3|1081.3|1080.7|1075.7|1086.3|1081.3|1080.7|1075.7|203
1610726700000|2021-01-15 16:05:00|1080.9|1075.9|1082.4|1077.4|1085|1080|1080.6|1075.6|166
1610727000000|2021-01-15 16:10:00|1082.6|1077.6|1081|1076|1082.8|1077.8|1078.7|1073.7|217
1610727300000|2021-01-15 16:15:00|1080.9|1075.9|1081.2|1076.2|1083.2|1078.2|1077.5|1072.5|196
1610727600000|2021-01-15 16:20:00|1081.3|1076.3|1082.2|1077.2|1083.9|1078.9|1081.1|1076.1|105
1610727900000|2021-01-15 16:25:00|1082.1|1077.1|1086.3|1081.3|1088.1|1083.1|1079.8|1074.8|214
1610728200000|2021-01-15 16:30:00|1086.1|1081.1|1087.6|1082.6|1088.2|1083.2|1085.5|1080.5|203
1610728500000|2021-01-15 16:35:00|1087.5|1082.5|1086.1|1081.1|1088.1|1083.1|1085.9|1080.9|105
1610728800000|2021-01-15 16:40:00|1086.3|1081.3|1087.6|1082.6|1088.4|1083.4|1086.3|1081.3|131
1610729100000|2021-01-15 16:45:00|1087.7|1082.7|1085|1080|1087.8|1082.8|1085|1080|121
1610729400000|2021-01-15 16:50:00|1085.1|1080.1|1084.7|1079.7|1085.2|1080.2|1083|1078|105
1610729700000|2021-01-15 16:55:00|1084.8|1079.8|1086.9|1081.9|1087.1|1082.1|1083.8|1078.8|106
1610730000000|2021-01-15 17:00:00|1086.8|1081.8|1085.7|1080.7|1086.8|1081.8|1082.4|1077.4|147
1610730300000|2021-01-15 17:05:00|1085.6|1080.6|1085.3|1080.3|1085.9|1080.9|1083.1|1078.1|113
1610730600000|2021-01-15 17:10:00|1085.2|1080.2|1084.5|1079.5|1085.3|1080.3|1080.6|1075.6|170
1610730900000|2021-01-15 17:15:00|1084.7|1079.7|1085.8|1080.8|1086.4|1081.4|1084.4|1079.4|100
1610731200000|2021-01-15 17:20:00|1086|1081|1088.1|1083.1|1088.3|1083.3|1084.6|1079.6|105
1610731500000|2021-01-15 17:25:00|1088|1083|1088.2|1083.2|1088.6|1083.6|1087.5|1082.5|109
1610731800000|2021-01-15 17:30:00|1088.3|1083.3|1087.6|1082.6|1088.6|1083.6|1087.5|1082.5|98
1610732100000|2021-01-15 17:35:00|1087.7|1082.7|1088.6|1083.6|1088.6|1083.6|1087.5|1082.5|82
1610732400000|2021-01-15 17:40:00|1088.5|1083.5|1088|1083|1088.8|1083.8|1087.7|1082.7|77
1610732700000|2021-01-15 17:45:00|1088.1|1083.1|1089.4|1084.4|1090.1|1085.1|1087.7|1082.7|71
1610733000000|2021-01-15 17:50:00|1089.3|1084.3|1090.4|1085.4|1090.8|1085.8|1089.1|1084.1|101
1610733300000|2021-01-15 17:55:00|1090.5|1085.5|1088.1|1083.1|1090.7|1085.7|1088.1|1083.1|86
1610733600000|2021-01-15 18:00:00|1088|1083|1088.5|1083.5|1088.6|1083.6|1085.5|1080.5|192
1610733900000|2021-01-15 18:05:00|1088.4|1083.4|1087.9|1082.9|1088.5|1083.5|1086.6|1081.6|100
1610734200000|2021-01-15 18:10:00|1087.5|1082.5|1087.9|1082.9|1089|1084|1086.8|1081.8|100
1610734500000|2021-01-15 18:15:00|1088.2|1083.2|1089.5|1084.5|1089.5|1084.5|1087.6|1082.6|37
1610734800000|2021-01-15 18:20:00|1089.6|1084.6|1088.5|1083.5|1090|1085|1087.6|1082.6|97
1610735100000|2021-01-15 18:25:00|1088.7|1083.7|1088.6|1083.6|1088.8|1083.8|1087.7|1082.7|98
1610735400000|2021-01-15 18:30:00|1088.9|1083.9|1086.6|1081.6|1089|1084|1085.9|1080.9|98
1610735700000|2021-01-15 18:35:00|1086.4|1081.4|1086.1|1081.1|1086.4|1081.4|1084.1|1079.1|67
1610736000000|2021-01-15 18:40:00|1085.9|1080.9|1084.6|1079.6|1086.4|1081.4|1084.6|1079.6|62
1610736300000|2021-01-15 18:45:00|1084.7|1079.7|1084|1079|1085|1080|1084|1079|73
1610736600000|2021-01-15 18:50:00|1083.6|1078.6|1084.2|1079.2|1085|1080|1083.5|1078.5|111
1610736900000|2021-01-15 18:55:00|1084.1|1079.1|1084.4|1079.4|1085.1|1080.1|1083.5|1078.5|73
1610737200000|2021-01-15 19:00:00|1084.5|1079.5|1084.3|1079.3|1086|1081|1084|1079|87
1610737500000|2021-01-15 19:05:00|1084.4|1079.4|1084.2|1079.2|1084.9|1079.9|1083.8|1078.8|48
1610737800000|2021-01-15 19:10:00|1084.3|1079.3|1082.6|1077.6|1084.3|1079.3|1082.5|1077.5|62
1610738100000|2021-01-15 19:15:00|1082.5|1077.5|1081.5|1076.5|1083|1078|1081.5|1076.5|30
1610738400000|2021-01-15 19:20:00|1081.6|1076.6|1082.1|1077.1|1082.5|1077.5|1081.5|1076.5|66
1610738700000|2021-01-15 19:25:00|1082|1077|1082.5|1077.5|1082.7|1077.7|1081.6|1076.6|60
1610739000000|2021-01-15 19:30:00|1082.6|1077.6|1083.1|1078.1|1083.5|1078.5|1082.5|1077.5|39
1610739300000|2021-01-15 19:35:00|1083.2|1078.2|1082.7|1077.7|1083.2|1078.2|1082.1|1077.1|39
1610739600000|2021-01-15 19:40:00|1082.6|1077.6|1083.3|1078.3|1083.5|1078.5|1081.7|1076.7|43
1610739900000|2021-01-15 19:45:00|1083.2|1078.2|1082.3|1077.3|1083.2|1078.2|1081.6|1076.6|43
1610740200000|2021-01-15 19:50:00|1082.2|1077.2|1082.6|1077.6|1082.8|1077.8|1081.9|1076.9|79
1610740500000|2021-01-15 19:55:00|1082.7|1077.7|1082|1077|1082.8|1077.8|1081.6|1076.6|52
1610740800000|2021-01-15 20:00:00|1082.1|1077.1|1082|1077|1082.7|1077.7|1081.8|1076.8|58
1610741100000|2021-01-15 20:05:00|1082.1|1077.1|1081.3|1076.3|1082.4|1077.4|1081.2|1076.2|36
1610741400000|2021-01-15 20:10:00|1081.4|1076.4|1081.4|1076.4|1082.2|1077.2|1081.2|1076.2|117
1610741700000|2021-01-15 20:15:00|1081.6|1076.6|1081.6|1076.6|1081.9|1076.9|1081.2|1076.2|81
1610742000000|2021-01-15 20:20:00|1081.4|1076.4|1081.3|1076.3|1081.6|1076.6|1080.9|1075.9|59
1610742300000|2021-01-15 20:25:00|1081.4|1076.4|1080.8|1075.8|1081.5|1076.5|1080.8|1075.8|50
1610742600000|2021-01-15 20:30:00|1080.9|1075.9|1080.7|1075.7|1080.9|1075.9|1079.9|1074.9|58
1610742900000|2021-01-15 20:35:00|1080.6|1075.6|1081.6|1076.6|1081.6|1076.6|1080.4|1075.4|55
1610743200000|2021-01-15 20:40:00|1081.5|1076.5|1081.7|1076.7|1082.9|1077.9|1080.8|1075.8|58
1610743500000|2021-01-15 20:45:00|1081.6|1076.6|1080.4|1075.4|1081.8|1076.8|1080.2|1075.2|73
1610743800000|2021-01-15 20:50:00|1080.5|1075.5|1079|1074|1080.7|1075.7|1079|1074|92
1610744100000|2021-01-15 20:55:00|1078.8|1073.8|1078.3|1073.3|1079.8|1074.8|1078.2|1073.2|104
1610744400000|2021-01-15 21:00:00|1078.2|1073.2|1078|1073|1078.2|1073.2|1076.9|1071.9|47
1610744700000|2021-01-15 21:05:00|1077.9|1072.9|1078.1|1073.1|1078.4|1073.4|1077.4|1072.4|47
1610745000000|2021-01-15 21:10:00|1078.2|1073.2|1077.9|1072.9|1078.3|1073.3|1077.7|1072.7|25
1610745300000|2021-01-15 21:15:00|1077.8|1072.8|1076.9|1071.9|1077.8|1072.8|1076.9|1071.9|22
1610745600000|2021-01-15 21:20:00|1076.8|1071.8|1077.4|1072.4|1077.5|1072.5|1076.6|1071.6|27
1610745900000|2021-01-15 21:25:00|1077.5|1072.5|1077.9|1072.9|1077.9|1072.9|1077.4|1072.4|12
1610746200000|2021-01-15 21:30:00|1077.8|1072.8|1076.9|1071.9|1077.9|1072.9|1076.9|1071.9|14
1610746500000|2021-01-15 21:35:00|1076.8|1071.8|1077.4|1072.4|1077.6|1072.6|1076.8|1071.8|22
1610746800000|2021-01-15 21:40:00|1077.5|1072.5|1078.6|1073.6|1078.6|1073.6|1077.5|1072.5|13
1610747100000|2021-01-15 21:45:00|1078|1073|1078.1|1073.1|1078.5|1073.5|1077.5|1072.5|15
1610747400000|2021-01-15 21:50:00|1077.7|1072.7|1077.7|1072.7|1077.7|1072.7|1077.2|1072.2|14
1610747700000|2021-01-15 21:55:00|1077.9|1072.9|1083.2|1066.4|1083.5|1073.3|1076.9|1066.4|32
1610924400000|2021-01-17 23:00:00|1087|1069|1082|1077|1088.8|1077|1081|1069|85
1610924700000|2021-01-17 23:05:00|1082.1|1077.1|1082.6|1077.6|1082.8|1077.8|1081|1076|138
1610925000000|2021-01-17 23:10:00|1082.7|1077.7|1085.5|1080.5|1085.5|1080.5|1082.6|1077.6|112
1610925300000|2021-01-17 23:15:00|1085.4|1080.4|1084.1|1079.1|1086.2|1081.2|1084.1|1079.1|81
1610925600000|2021-01-17 23:20:00|1084|1079|1084.6|1079.6|1085.1|1080.1|1083.8|1078.8|58
1610925900000|2021-01-17 23:25:00|1084.7|1079.7|1084.1|1079.1|1084.8|1079.8|1083.7|1078.7|50
1610926200000|2021-01-17 23:30:00|1085.1|1080.1|1081.1|1076.1|1085.1|1080.1|1080.4|1075.4|70
1610926500000|2021-01-17 23:35:00|1081.3|1076.3|1081.2|1076.2|1084.5|1077|1075.7|1065.3|249
1610926800000|2021-01-17 23:40:00|1081.3|1076.3|1077.8|1072.8|1081.5|1076.5|1077.8|1072.8|81
1610927100000|2021-01-17 23:45:00|1077.9|1072.9|1077.4|1072.4|1081.2|1076.2|1076.5|1071.5|148
1610927400000|2021-01-17 23:50:00|1077.5|1072.5|1074.6|1069.6|1078.3|1073.3|1074.4|1069.4|133
1610927700000|2021-01-17 23:55:00|1074.4|1069.4|1071.2|1066.2|1075.6|1070.6|1070.2|1065.2|114
1610928000000|2021-01-18 00:00:00|1071.3|1066.3|1072|1067|1074.9|1069.9|1071.2|1066.2|133
1610928300000|2021-01-18 00:05:00|1072.1|1067.1|1076.4|1071.4|1077.6|1072.6|1071.9|1066.9|84
1610928600000|2021-01-18 00:10:00|1076.5|1071.5|1076.3|1071.3|1077.5|1072.5|1074.8|1069.8|119
1610928900000|2021-01-18 00:15:00|1076.2|1071.2|1076.7|1071.7|1076.8|1071.8|1074.9|1069.9|107
1610929200000|2021-01-18 00:20:00|1076.8|1071.8|1080|1075|1080.3|1075.3|1076.7|1071.7|126
1610929500000|2021-01-18 00:25:00|1080.1|1075.1|1082.6|1077.6|1083.8|1078.8|1080|1075|172
1610929800000|2021-01-18 00:30:00|1082.5|1077.5|1082|1077|1084.3|1079.3|1081.9|1076.9|109
1610930100000|2021-01-18 00:35:00|1081.5|1076.5|1080.2|1075.2|1081.9|1076.9|1079.8|1074.8|109
1610930400000|2021-01-18 00:40:00|1080.3|1075.3|1083.4|1078.4|1083.4|1078.4|1079.7|1074.7|54
1610930700000|2021-01-18 00:45:00|1083.5|1078.5|1084.9|1079.9|1085.5|1080.5|1083.4|1078.4|68
1610931000000|2021-01-18 00:50:00|1085|1080|1081.3|1076.3|1085.1|1080.1|1080.4|1075.4|110
1610931300000|2021-01-18 00:55:00|1081.4|1076.4|1081.6|1076.6|1082.9|1077.9|1081.4|1076.4|95
1610931600000|2021-01-18 01:00:00|1081.8|1076.8|1081.6|1076.6|1082.6|1077.6|1079.1|1074.1|288
1610931900000|2021-01-18 01:05:00|1081.8|1076.8|1082.4|1077.4|1082.7|1077.7|1081.1|1076.1|103
1610932200000|2021-01-18 01:10:00|1082|1077|1080.4|1075.4|1082.4|1077.4|1080.4|1075.4|97
1610932500000|2021-01-18 01:15:00|1080.5|1075.5|1078.8|1073.8|1081.3|1076.3|1078.6|1073.6|184
1610932800000|2021-01-18 01:20:00|1078.9|1073.9|1081|1076|1081.6|1076.6|1078.7|1073.7|105
1610933100000|2021-01-18 01:25:00|1080.9|1075.9|1082.2|1077.2|1082.8|1077.8|1080.7|1075.7|93
1610933400000|2021-01-18 01:30:00|1082.3|1077.3|1078|1073|1085.2|1080.2|1074.3|1069.3|194
1610933700000|2021-01-18 01:35:00|1078.2|1073.2|1078.8|1073.8|1081.6|1076.6|1078.2|1073.2|86
1610934000000|2021-01-18 01:40:00|1079|1074|1081.2|1076.2|1081.6|1076.6|1079|1074|109
1610934300000|2021-01-18 01:45:00|1081.4|1076.4|1079.6|1074.6|1083|1078|1079.4|1074.4|158
1610934600000|2021-01-18 01:50:00|1079.5|1074.5|1087.6|1082.6|1088.9|1083.9|1079.3|1074.3|109
1610934900000|2021-01-18 01:55:00|1088.4|1083.4|1088.6|1083.6|1089.9|1084.9|1087.9|1082.9|78
1610935200000|2021-01-18 02:00:00|1088.5|1083.5|1089.2|1084.2|1089.6|1084.6|1088.5|1083.5|92
1610935500000|2021-01-18 02:05:00|1089.4|1084.4|1087.3|1082.3|1089.5|1084.5|1087.3|1082.3|133
1610935800000|2021-01-18 02:10:00|1087.2|1082.2|1087.5|1082.5|1087.7|1082.7|1085.6|1080.6|70
1610936100000|2021-01-18 02:15:00|1086.6|1081.6|1087.6|1082.6|1087.8|1082.8|1086.5|1081.5|83
1610936400000|2021-01-18 02:20:00|1087.8|1082.8|1086.6|1081.6|1087.8|1082.8|1086.6|1081.6|36
1610936700000|2021-01-18 02:25:00|1086.9|1081.9|1087.4|1082.4|1088.2|1083.2|1086.8|1081.8|56
1610937000000|2021-01-18 02:30:00|1087.5|1082.5|1087.9|1082.9|1088.2|1083.2|1087.2|1082.2|124
1610937300000|2021-01-18 02:35:00|1088|1083|1089.4|1084.4|1089.5|1084.5|1087.8|1082.8|72
1610937600000|2021-01-18 02:40:00|1089.5|1084.5|1089.1|1084.1|1089.7|1084.7|1088.8|1083.8|95
1610937900000|2021-01-18 02:45:00|1089|1084|1089.6|1084.6|1089.6|1084.6|1088.6|1083.6|74
1610938200000|2021-01-18 02:50:00|1089.4|1084.4|1090.5|1085.5|1091.4|1086.4|1089.1|1084.1|99
1610938500000|2021-01-18 02:55:00|1090.6|1085.6|1089.7|1084.7|1090.9|1085.9|1089.7|1084.7|20
1610938800000|2021-01-18 03:00:00|1089.8|1084.8|1089.2|1084.2|1090.1|1085.1|1088.9|1083.9|34
1610939100000|2021-01-18 03:05:00|1089|1084|1088.9|1083.9|1089.8|1084.8|1088.7|1083.7|37
1610939400000|2021-01-18 03:10:00|1089|1084|1089.2|1084.2|1089.2|1084.2|1088.7|1083.7|21
1610939700000|2021-01-18 03:15:00|1089.3|1084.3|1089.1|1084.1|1089.3|1084.3|1089|1084|18
1610940000000|2021-01-18 03:20:00|1089.2|1084.2|1088.7|1083.7|1089.2|1084.2|1088.6|1083.6|38
1610940300000|2021-01-18 03:25:00|1088.8|1083.8|1089.4|1084.4|1089.5|1084.5|1088.7|1083.7|22
1610940600000|2021-01-18 03:30:00|1088.4|1083.4|1089.3|1084.3|1089.4|1084.4|1088.2|1083.2|35
1610940900000|2021-01-18 03:35:00|1089.4|1084.4|1088.5|1083.5|1089.6|1084.6|1087.2|1082.2|44
1610941200000|2021-01-18 03:40:00|1088.4|1083.4|1088.7|1083.7|1088.8|1083.8|1087.6|1082.6|32
1610941500000|2021-01-18 03:45:00|1088.6|1083.6|1086.7|1081.7|1088.7|1083.7|1086.6|1081.6|51
1610941800000|2021-01-18 03:50:00|1086.6|1081.6|1086|1081|1086.8|1081.8|1086|1081|22
1610942100000|2021-01-18 03:55:00|1086.5|1081.5|1086.4|1081.4|1086.7|1081.7|1085.9|1080.9|42
1610942400000|2021-01-18 04:00:00|1086.3|1081.3|1085.6|1080.6|1086.4|1081.4|1085.4|1080.4|19
1610942700000|2021-01-18 04:05:00|1085.5|1080.5|1086|1081|1086.4|1081.4|1085.1|1080.1|48
1610943000000|2021-01-18 04:10:00|1086.4|1081.4|1086.1|1081.1|1086.6|1081.6|1085.9|1080.9|45
1610943300000|2021-01-18 04:15:00|1086|1081|1086|1081|1086.3|1081.3|1086|1081|21
1610943600000|2021-01-18 04:20:00|1086.1|1081.1|1085.6|1080.6|1086.9|1081.9|1085.3|1080.3|46
1610943900000|2021-01-18 04:25:00|1085.7|1080.7|1086.3|1081.3|1086.3|1081.3|1085.2|1080.2|48
1610944200000|2021-01-18 04:30:00|1086.4|1081.4|1086.5|1081.5|1086.5|1081.5|1086.2|1081.2|10
1610944500000|2021-01-18 04:35:00|1086.4|1081.4|1086.4|1081.4|1086.4|1081.4|1086.4|1081.4|1
1610945100000|2021-01-18 04:45:00|1086.3|1081.3|1086.5|1081.5|1086.6|1081.6|1085.9|1080.9|26
1610945400000|2021-01-18 04:50:00|1086.7|1081.7|1086.5|1081.5|1086.9|1081.9|1086.4|1081.4|22
1610945700000|2021-01-18 04:55:00|1086.7|1081.7|1088.5|1083.5|1088.5|1083.5|1086.6|1081.6|31
1610946000000|2021-01-18 05:00:00|1088.6|1083.6|1087.6|1082.6|1088.8|1083.8|1087.6|1082.6|35
1610946300000|2021-01-18 05:05:00|1087.5|1082.5|1086.8|1081.8|1087.5|1082.5|1086.3|1081.3|31
1610946600000|2021-01-18 05:10:00|1087|1082|1086.8|1081.8|1087.2|1082.2|1086.7|1081.7|32
1610946900000|2021-01-18 05:15:00|1087.7|1082.7|1087.8|1082.8|1088.1|1083.1|1087.4|1082.4|34
1610947200000|2021-01-18 05:20:00|1087.7|1082.7|1086.4|1081.4|1087.7|1082.7|1086|1081|59
1610947500000|2021-01-18 05:25:00|1086.3|1081.3|1087.2|1082.2|1088|1083|1086|1081|64
1610947800000|2021-01-18 05:30:00|1087.3|1082.3|1089.7|1084.7|1089.9|1084.9|1087.3|1082.3|154
1610948100000|2021-01-18 05:35:00|1089.8|1084.8|1092.1|1087.1|1092.2|1087.2|1089.4|1084.4|200
1610948400000|2021-01-18 05:40:00|1092|1087|1091.5|1086.5|1092|1087|1091.1|1086.1|115
1610948700000|2021-01-18 05:45:00|1091.6|1086.6|1091.7|1086.7|1092.1|1087.1|1091.3|1086.3|58
1610949000000|2021-01-18 05:50:00|1091.8|1086.8|1092.1|1087.1|1092.2|1087.2|1091.4|1086.4|60
1610949300000|2021-01-18 05:55:00|1092.3|1087.3|1092.2|1087.2|1093.2|1088.2|1090.7|1085.7|129
1610949600000|2021-01-18 06:00:00|1092.1|1087.1|1090.5|1085.5|1092.7|1087.7|1090.5|1085.5|156
1610949900000|2021-01-18 06:05:00|1090.7|1085.7|1089.8|1084.8|1091.5|1086.5|1089.5|1084.5|102
1610950200000|2021-01-18 06:10:00|1089.7|1084.7|1090|1085|1091.3|1086.3|1089.5|1084.5|44
1610950500000|2021-01-18 06:15:00|1090.1|1085.1|1091.8|1086.8|1091.8|1086.8|1089.3|1084.3|59
1610950800000|2021-01-18 06:20:00|1091.5|1086.5|1088.6|1083.6|1091.7|1086.7|1088.5|1083.5|50
1610951100000|2021-01-18 06:25:00|1088.7|1083.7|1090|1085|1090.3|1085.3|1088.6|1083.6|76
1610951400000|2021-01-18 06:30:00|1089.9|1084.9|1090.4|1085.4|1090.9|1085.9|1089.9|1084.9|139
1610951700000|2021-01-18 06:35:00|1090.3|1085.3|1090.2|1085.2|1090.5|1085.5|1090.1|1085.1|18
1610952000000|2021-01-18 06:40:00|1090.3|1085.3|1090|1085|1090.6|1085.6|1089.9|1084.9|24
1610952300000|2021-01-18 06:45:00|1090.1|1085.1|1091.3|1086.3|1091.4|1086.4|1090|1085|51
1610952600000|2021-01-18 06:50:00|1091.2|1086.2|1090.5|1085.5|1091.9|1086.9|1090|1085|65
1610952900000|2021-01-18 06:55:00|1089.9|1084.9|1089|1084|1090|1085|1088.7|1083.7|55
1610953200000|2021-01-18 07:00:00|1088.7|1083.7|1088.6|1083.6|1089.6|1084.6|1088.2|1083.2|83
1610953500000|2021-01-18 07:05:00|1088.5|1083.5|1088.5|1083.5|1088.8|1083.8|1088|1083|43
1610953800000|2021-01-18 07:10:00|1088.6|1083.6|1088|1083|1088.7|1083.7|1087.5|1082.5|45
1610954100000|2021-01-18 07:15:00|1088.2|1083.2|1088.7|1083.7|1088.7|1083.7|1088.1|1083.1|21
1610954400000|2021-01-18 07:20:00|1088.6|1083.6|1088.3|1083.3|1089|1084|1088.3|1083.3|57
1610954700000|2021-01-18 07:25:00|1088.4|1083.4|1087.3|1082.3|1088.4|1083.4|1087.3|1082.3|47
1610955000000|2021-01-18 07:30:00|1086.9|1081.9|1085.8|1080.8|1087.3|1082.3|1085.8|1080.8|55
1610955300000|2021-01-18 07:35:00|1085.9|1080.9|1085.5|1080.5|1086.9|1081.9|1085.5|1080.5|38
1610955600000|2021-01-18 07:40:00|1085.2|1080.2|1082.3|1077.3|1085.3|1080.3|1082.2|1077.2|48
1610955900000|2021-01-18 07:45:00|1082.2|1077.2|1084.6|1079.6|1084.6|1079.6|1080.9|1075.9|75
1610956200000|2021-01-18 07:50:00|1084.5|1079.5|1083|1078|1084.6|1079.6|1083|1078|47
1610956500000|2021-01-18 07:55:00|1083.1|1078.1|1083|1078|1084|1079|1082.9|1077.9|50
1610956800000|2021-01-18 08:00:00|1083.1|1078.1|1085.7|1080.7|1086.4|1081.4|1082.1|1077.1|137
1610957100000|2021-01-18 08:05:00|1085.8|1080.8|1083.8|1078.8|1085.8|1080.8|1083|1078|63
1610957400000|2021-01-18 08:10:00|1083.7|1078.7|1083.4|1078.4|1084.1|1079.1|1083.3|1078.3|110
1610957700000|2021-01-18 08:15:00|1083.6|1078.6|1083.1|1078.1|1083.8|1078.8|1082.8|1077.8|102
1610958000000|2021-01-18 08:20:00|1083.2|1078.2|1083|1078|1084.6|1079.6|1082.9|1077.9|71
1610958300000|2021-01-18 08:25:00|1082.9|1077.9|1081.9|1076.9|1083.2|1078.2|1081.4|1076.4|106
1610958600000|2021-01-18 08:30:00|1082|1077|1081.3|1076.3|1082.2|1077.2|1080.7|1075.7|64
1610958900000|2021-01-18 08:35:00|1081.2|1076.2|1080.4|1075.4|1081.3|1076.3|1080.2|1075.2|45
1610959200000|2021-01-18 08:40:00|1080.3|1075.3|1080.7|1075.7|1081.1|1076.1|1080.3|1075.3|52
1610959500000|2021-01-18 08:45:00|1080.8|1075.8|1083|1078|1083.5|1078.5|1080.6|1075.6|85
1610959800000|2021-01-18 08:50:00|1082.9|1077.9|1082.8|1077.8|1083.8|1078.8|1082.6|1077.6|80
1610960100000|2021-01-18 08:55:00|1082.7|1077.7|1083|1078|1083.7|1078.7|1082.3|1077.3|66
1610960400000|2021-01-18 09:00:00|1083.1|1078.1|1082.1|1077.1|1083.4|1078.4|1081.7|1076.7|97
1610960700000|2021-01-18 09:05:00|1082.3|1077.3|1083.1|1078.1|1083.4|1078.4|1082.2|1077.2|62
1610961000000|2021-01-18 09:10:00|1083|1078|1083|1078|1083.3|1078.3|1082.6|1077.6|57
1610961300000|2021-01-18 09:15:00|1082.9|1077.9|1084.1|1079.1|1084.6|1079.6|1082.4|1077.4|78
1610961600000|2021-01-18 09:20:00|1084.2|1079.2|1083.8|1078.8|1084.4|1079.4|1083.4|1078.4|79
1610961900000|2021-01-18 09:25:00|1083.7|1078.7|1085.5|1080.5|1085.5|1080.5|1083.7|1078.7|32
1610962200000|2021-01-18 09:30:00|1085.4|1080.4|1084.2|1079.2|1085.5|1080.5|1084.1|1079.1|68
1610962500000|2021-01-18 09:35:00|1084.1|1079.1|1083.8|1078.8|1085.1|1080.1|1083.5|1078.5|82
1610962800000|2021-01-18 09:40:00|1084.3|1079.3|1082.9|1077.9|1084.3|1079.3|1081.8|1076.8|63
1610963100000|2021-01-18 09:45:00|1083|1078|1081|1076|1083|1078|1080.3|1075.3|81
1610963400000|2021-01-18 09:50:00|1081.1|1076.1|1080.4|1075.4|1081.1|1076.1|1080.2|1075.2|75
1610963700000|2021-01-18 09:55:00|1080.3|1075.3|1080.9|1075.9|1081.4|1076.4|1080.2|1075.2|18
1610964000000|2021-01-18 10:00:00|1080.8|1075.8|1081.6|1076.6|1081.9|1076.9|1080.7|1075.7|70
1610964300000|2021-01-18 10:05:00|1081.5|1076.5|1080.6|1075.6|1081.5|1076.5|1080.1|1075.1|69
1610964600000|2021-01-18 10:10:00|1081|1076|1081.6|1076.6|1081.6|1076.6|1080.4|1075.4|64
1610964900000|2021-01-18 10:15:00|1081.4|1076.4|1084.1|1079.1|1084.3|1079.3|1081.1|1076.1|59
1610965200000|2021-01-18 10:20:00|1084.2|1079.2|1083.9|1078.9|1084.5|1079.5|1083.7|1078.7|31
1610965500000|2021-01-18 10:25:00|1084|1079|1083.5|1078.5|1085.8|1080.8|1083.1|1078.1|44
1610965800000|2021-01-18 10:30:00|1083.3|1078.3|1083.2|1078.2|1083.7|1078.7|1082.5|1077.5|60
1610966100000|2021-01-18 10:35:00|1083.3|1078.3|1082.3|1077.3|1083.5|1078.5|1082.2|1077.2|54
1610966400000|2021-01-18 10:40:00|1082.2|1077.2|1084|1079|1084|1079|1082|1077|29
1610966700000|2021-01-18 10:45:00|1084.2|1079.2|1083.6|1078.6|1084.2|1079.2|1083.3|1078.3|31
1610967000000|2021-01-18 10:50:00|1083.5|1078.5|1083.4|1078.4|1083.6|1078.6|1082.7|1077.7|27
1610967300000|2021-01-18 10:55:00|1083.3|1078.3|1083|1078|1083.4|1078.4|1082.1|1077.1|48
1610967600000|2021-01-18 11:00:00|1082.9|1077.9|1083|1078|1083|1078|1081.7|1076.7|30
1610967900000|2021-01-18 11:05:00|1082.9|1077.9|1083.4|1078.4|1083.6|1078.6|1082.2|1077.2|67
1610968200000|2021-01-18 11:10:00|1083.3|1078.3|1085.8|1080.8|1086.1|1081.1|1083.1|1078.1|116
1610968500000|2021-01-18 11:15:00|1085.9|1080.9|1085.3|1080.3|1086.3|1081.3|1084.6|1079.6|81
1610968800000|2021-01-18 11:20:00|1085.2|1080.2|1084.2|1079.2|1085.3|1080.3|1083.7|1078.7|34
1610969100000|2021-01-18 11:25:00|1084.1|1079.1|1082.9|1077.9|1084.5|1079.5|1082.7|1077.7|88
1610969400000|2021-01-18 11:30:00|1083|1078|1081.9|1076.9|1083.5|1078.5|1081.8|1076.8|85
1610969700000|2021-01-18 11:35:00|1082.2|1077.2|1083.5|1078.5|1083.6|1078.6|1082.2|1077.2|68
1610970000000|2021-01-18 11:40:00|1083.4|1078.4|1083.3|1078.3|1083.7|1078.7|1082.5|1077.5|62
1610970300000|2021-01-18 11:45:00|1083.2|1078.2|1082.7|1077.7|1083.4|1078.4|1082|1077|41
1610970600000|2021-01-18 11:50:00|1082.6|1077.6|1082.7|1077.7|1082.9|1077.9|1082.2|1077.2|22
1610970900000|2021-01-18 11:55:00|1082.4|1077.4|1082.5|1077.5|1082.5|1077.5|1082.1|1077.1|22
1610971200000|2021-01-18 12:00:00|1082.7|1077.7|1081.7|1076.7|1083.7|1078.7|1081|1076|112
1610971500000|2021-01-18 12:05:00|1081.8|1076.8|1080.8|1075.8|1082|1077|1080.7|1075.7|62
1610971800000|2021-01-18 12:10:00|1080.9|1075.9|1080.5|1075.5|1081.6|1076.6|1080.1|1075.1|51
1610972100000|2021-01-18 12:15:00|1080.4|1075.4|1078.5|1073.5|1080.4|1075.4|1078.5|1073.5|61
1610972400000|2021-01-18 12:20:00|1078.6|1073.6|1078|1073|1078.7|1073.7|1076.9|1071.9|66
1610972700000|2021-01-18 12:25:00|1077.9|1072.9|1077.7|1072.7|1078.3|1073.3|1076.6|1071.6|109
1610973000000|2021-01-18 12:30:00|1077.8|1072.8|1077.3|1072.3|1078.9|1073.9|1077.3|1072.3|42
1610973300000|2021-01-18 12:35:00|1077.4|1072.4|1079.2|1074.2|1080|1075|1077.4|1072.4|53
1610973600000|2021-01-18 12:40:00|1079.3|1074.3|1079.1|1074.1|1079.9|1074.9|1079.1|1074.1|40
1610973900000|2021-01-18 12:45:00|1079|1074|1080.2|1075.2|1080.4|1075.4|1078.9|1073.9|53
1610974200000|2021-01-18 12:50:00|1080.3|1075.3|1080.8|1075.8|1080.8|1075.8|1079.8|1074.8|63
1610974500000|2021-01-18 12:55:00|1080.7|1075.7|1080.4|1075.4|1080.8|1075.8|1080.2|1075.2|43
1610974800000|2021-01-18 13:00:00|1080.5|1075.5|1080.6|1075.6|1081.2|1076.2|1080|1075|93
1610975100000|2021-01-18 13:05:00|1080.8|1075.8|1080|1075|1080.8|1075.8|1079.7|1074.7|55
1610975400000|2021-01-18 13:10:00|1079.9|1074.9|1079.9|1074.9|1080|1075|1078.9|1073.9|67
1610975700000|2021-01-18 13:15:00|1079.8|1074.8|1080|1075|1080.7|1075.7|1079.2|1074.2|111
1610976000000|2021-01-18 13:20:00|1080.5|1075.5|1079.5|1074.5|1080.7|1075.7|1079|1074|89
1610976300000|2021-01-18 13:25:00|1079.4|1074.4|1079.2|1074.2|1080.6|1075.6|1079.2|1074.2|94
1610976600000|2021-01-18 13:30:00|1079.3|1074.3|1080.6|1075.6|1080.6|1075.6|1079.3|1074.3|26
1610976900000|2021-01-18 13:35:00|1080.7|1075.7|1079.6|1074.6|1081.4|1076.4|1079.6|1074.6|98
1610977200000|2021-01-18 13:40:00|1079.5|1074.5|1078.5|1073.5|1079.6|1074.6|1077.8|1072.8|109
1610977500000|2021-01-18 13:45:00|1078.6|1073.6|1079.8|1074.8|1080|1075|1077.9|1072.9|105
1610977800000|2021-01-18 13:50:00|1079.9|1074.9|1080.6|1075.6|1080.6|1075.6|1079.5|1074.5|63
1610978100000|2021-01-18 13:55:00|1080.7|1075.7|1080.6|1075.6|1081|1076|1080.5|1075.5|56
1610978400000|2021-01-18 14:00:00|1080.7|1075.7|1080.2|1075.2|1080.7|1075.7|1078.5|1073.5|93
1610978700000|2021-01-18 14:05:00|1080.1|1075.1|1080|1075|1080.8|1075.8|1079.4|1074.4|72
1610979000000|2021-01-18 14:10:00|1079.9|1074.9|1079.8|1074.8|1080.5|1075.5|1078.6|1073.6|123
1610979300000|2021-01-18 14:15:00|1079.4|1074.4|1078.6|1073.6|1079.8|1074.8|1078.1|1073.1|117
1610979600000|2021-01-18 14:20:00|1078.4|1073.4|1078.3|1073.3|1078.9|1073.9|1077.5|1072.5|61
1610979900000|2021-01-18 14:25:00|1078.4|1073.4|1077.8|1072.8|1078.4|1073.4|1077.6|1072.6|75
1610980200000|2021-01-18 14:30:00|1077.9|1072.9|1077.7|1072.7|1078|1073|1076.8|1071.8|119
1610980500000|2021-01-18 14:35:00|1077.9|1072.9|1081.1|1072.4|1081.2|1073.6|1077.9|1071.9|100
1610980800000|2021-01-18 14:40:00|1081.2|1072.5|1080.3|1071.3|1082.4|1073.6|1080.3|1071.3|100
1610981100000|2021-01-18 14:45:00|1080.5|1071.4|1082.3|1073.2|1082.4|1073.3|1080.4|1071.3|105
1610981400000|2021-01-18 14:50:00|1082.4|1073.3|1083.4|1074.3|1083.5|1074.4|1082.3|1073.2|178
1610981700000|2021-01-18 14:55:00|1083.5|1074.4|1084.2|1075.1|1085.4|1076.4|1083.5|1074.3|99
1610982000000|2021-01-18 15:00:00|1084.3|1075.2|1085|1076|1085.2|1076.1|1083.2|1074.1|108
1610982300000|2021-01-18 15:05:00|1085.1|1076.2|1086.9|1076.1|1087.1|1077.1|1085.1|1075.4|94
1610982600000|2021-01-18 15:10:00|1087.1|1076.3|1087.8|1076.9|1088.4|1077.5|1086.4|1075.5|102
1610982900000|2021-01-18 15:15:00|1087.9|1077|1086.7|1075.7|1088.1|1077.2|1086.7|1075.7|55
1610983200000|2021-01-18 15:20:00|1086.8|1075.8|1086.9|1076|1087|1076.1|1086.3|1075.4|80
1610983500000|2021-01-18 15:25:00|1086.7|1075.7|1086.1|1075.2|1087.3|1076.4|1085.9|1075.1|95
1610983800000|2021-01-18 15:30:00|1086.2|1075.3|1087.1|1076.1|1087.3|1076.3|1086.1|1075.2|78
1610984100000|2021-01-18 15:35:00|1087.2|1076.2|1086.8|1075.9|1087.4|1076.4|1086.3|1075.4|98
1610984400000|2021-01-18 15:40:00|1086.9|1075.8|1087.2|1076.2|1087.7|1076.6|1086.5|1075.4|86
1610984700000|2021-01-18 15:45:00|1087.3|1076.3|1086.6|1075.6|1087.3|1076.3|1086.1|1075.2|73
1610985000000|2021-01-18 15:50:00|1086.3|1075.3|1087|1076.1|1087.1|1076.1|1086.2|1075.2|77
1610985300000|2021-01-18 15:55:00|1086.9|1076|1087.4|1076.5|1087.4|1076.5|1086.7|1075.7|109
1610985600000|2021-01-18 16:00:00|1087.6|1076.4|1088|1077|1088.3|1077.2|1087.6|1076.4|62
1610985900000|2021-01-18 16:05:00|1088.2|1077.1|1088|1076.9|1088.5|1077.5|1087.2|1076.1|86
1610986200000|2021-01-18 16:10:00|1088.1|1077.1|1087.4|1076.5|1088.5|1077.4|1087.4|1076.5|52
1610986500000|2021-01-18 16:15:00|1087.5|1076.6|1087.8|1076.8|1088|1077|1087.4|1076.5|105
1610986800000|2021-01-18 16:20:00|1088|1077.1|1089.5|1078.5|1090|1079|1087.9|1077|115
1610987100000|2021-01-18 16:25:00|1089.4|1078.4|1089.3|1078.4|1090.1|1079.3|1089|1078.2|82
1610987400000|2021-01-18 16:30:00|1089.4|1078.3|1088.3|1077.4|1089.5|1078.5|1088.2|1077.2|67
1610987700000|2021-01-18 16:35:00|1088.4|1077.5|1088.2|1077.2|1088.6|1077.7|1087.6|1076.6|77
1610988000000|2021-01-18 16:40:00|1088.1|1077.1|1088|1077.1|1088.3|1077.2|1087.9|1076.9|56
1610988300000|2021-01-18 16:45:00|1088.1|1077.3|1087.9|1077|1088.4|1077.5|1087.9|1077|44
1610988600000|2021-01-18 16:50:00|1087.7|1076.8|1087.9|1077|1088.1|1077.1|1087.2|1076.3|58
1610988900000|2021-01-18 16:55:00|1087.8|1076.9|1088.7|1077.7|1088.7|1077.7|1087.8|1076.9|30
1610989200000|2021-01-18 17:00:00|1089|1078|1088.1|1077.1|1089.3|1078.3|1087.9|1076.9|60
1610989500000|2021-01-18 17:05:00|1088.4|1077.2|1088.4|1077.3|1088.6|1077.6|1087.4|1076.4|55
1610989800000|2021-01-18 17:10:00|1088.3|1077.2|1088.1|1077.2|1088.7|1077.8|1087.9|1076.9|63
1610990100000|2021-01-18 17:15:00|1088.2|1077.3|1088|1077.1|1088.2|1077.3|1087.8|1076.9|7
1611010800000|2021-01-18 23:00:00|1095.2|1077.2|1096.3|1091.3|1101.5|1091.5|1094.5|1076.5|71
1611011100000|2021-01-18 23:05:00|1096.4|1091.4|1096.2|1091.2|1098.1|1093.1|1096.1|1091.1|45
1611011400000|2021-01-18 23:10:00|1096.1|1091.1|1097.8|1092.8|1098.1|1093.1|1096.1|1091.1|36
1611011700000|2021-01-18 23:15:00|1097.7|1092.7|1097|1092|1098|1093|1096.9|1091.9|44
1611012000000|2021-01-18 23:20:00|1096.6|1091.6|1097.3|1092.3|1097.4|1092.4|1096.6|1091.6|17
1611012300000|2021-01-18 23:25:00|1096.9|1091.9|1096.4|1091.4|1097.1|1092.1|1096.1|1091.1|15
1611012600000|2021-01-18 23:30:00|1096.5|1091.5|1095.5|1090.5|1096.9|1091.9|1095.5|1090.5|17
1611012900000|2021-01-18 23:35:00|1095.4|1090.4|1095.1|1090.1|1095.4|1090.4|1094.2|1089.2|36
1611013200000|2021-01-18 23:40:00|1094.8|1089.8|1098.4|1093.4|1098.5|1093.5|1094.8|1089.8|44
1611013500000|2021-01-18 23:45:00|1098.5|1093.5|1097.6|1092.6|1098.7|1093.7|1096.4|1091.4|29
1611013800000|2021-01-18 23:50:00|1097.3|1092.3|1096.2|1091.2|1097.3|1092.3|1095.9|1090.9|22
1611014100000|2021-01-18 23:55:00|1096.3|1091.3|1097.1|1092.1|1097.4|1092.4|1096.3|1091.3|36
1611014400000|2021-01-19 00:00:00|1097.2|1092.2|1097.5|1092.5|1097.5|1092.5|1097.1|1092.1|14
1611014700000|2021-01-19 00:05:00|1097.4|1092.4|1097.4|1092.4|1097.4|1092.4|1096.6|1091.6|56
1611015000000|2021-01-19 00:10:00|1097.5|1092.5|1097.4|1092.4|1098.2|1093.2|1097.1|1092.1|52
1611015300000|2021-01-19 00:15:00|1097.3|1092.3|1097.7|1092.7|1098|1093|1097.3|1092.3|38
1611015600000|2021-01-19 00:20:00|1097.6|1092.6|1097|1092|1098.2|1093.2|1097|1092|50
1611015900000|2021-01-19 00:25:00|1097.1|1092.1|1097.1|1092.1|1097.2|1092.2|1096.6|1091.6|62
1611016200000|2021-01-19 00:30:00|1097.2|1092.2|1096.9|1091.9|1097.5|1092.5|1096.8|1091.8|26
1611016500000|2021-01-19 00:35:00|1097|1092|1098.5|1093.5|1098.6|1093.6|1096.9|1091.9|49
1611016800000|2021-01-19 00:40:00|1098.6|1093.6|1100.8|1095.8|1101.2|1096.2|1098.4|1093.4|70
1611017100000|2021-01-19 00:45:00|1100.9|1095.9|1101.1|1096.1|1101.3|1096.3|1099.5|1094.5|86
1611017400000|2021-01-19 00:50:00|1101|1096|1101.8|1096.8|1101.9|1096.9|1100.5|1095.5|98
1611017700000|2021-01-19 00:55:00|1101.4|1096.4|1102.1|1097.1|1102.7|1097.7|1101.3|1096.3|92
1611018000000|2021-01-19 01:00:00|1102.2|1097.2|1103.2|1098.2|1103.7|1098.7|1102.2|1097.2|139
1611018300000|2021-01-19 01:05:00|1103.3|1098.3|1102.9|1097.9|1103.8|1098.8|1102.7|1097.7|93
1611018600000|2021-01-19 01:10:00|1103|1098|1102.4|1097.4|1103.4|1098.4|1101.3|1096.3|98
1611018900000|2021-01-19 01:15:00|1102.6|1097.6|1103.9|1098.9|1104.5|1099.5|1102.3|1097.3|146
1611019200000|2021-01-19 01:20:00|1104.4|1099.4|1104.1|1099.1|1104.6|1099.6|1103.8|1098.8|141
1611019500000|2021-01-19 01:25:00|1104.2|1099.2|1104.1|1099.1|1104.9|1099.9|1103.2|1098.2|101
1611019800000|2021-01-19 01:30:00|1104|1099|1105|1100|1105.3|1100.3|1103.9|1098.9|130
1611020100000|2021-01-19 01:35:00|1105.1|1100.1|1104.9|1099.9|1105.2|1100.2|1103.9|1098.9|93
1611020400000|2021-01-19 01:40:00|1104.7|1099.7|1104.4|1099.4|1104.8|1099.8|1103.9|1098.9|33
1611020700000|2021-01-19 01:45:00|1104.5|1099.5|1103.2|1098.2|1104.9|1099.9|1103.1|1098.1|90
1611021000000|2021-01-19 01:50:00|1103.3|1098.3|1102.8|1097.8|1103.3|1098.3|1101.5|1096.5|63
1611021300000|2021-01-19 01:55:00|1103.1|1098.1|1102.2|1097.2|1103.5|1098.5|1102.1|1097.1|76
1611021600000|2021-01-19 02:00:00|1101.7|1096.7|1102.5|1097.5|1102.6|1097.6|1101.2|1096.2|52
1611021900000|2021-01-19 02:05:00|1102.3|1097.3|1100.3|1095.3|1102.5|1097.5|1100.3|1095.3|35
1611022200000|2021-01-19 02:10:00|1100.4|1095.4|1100.8|1095.8|1101.3|1096.3|1099.9|1094.9|68
1611022500000|2021-01-19 02:15:00|1100.9|1095.9|1102.9|1097.9|1103|1098|1100.4|1095.4|96
1611022800000|2021-01-19 02:20:00|1102.8|1097.8|1101.5|1096.5|1102.8|1097.8|1101.3|1096.3|43
1611023100000|2021-01-19 02:25:00|1101.6|1096.6|1100.9|1095.9|1102|1097|1100.9|1095.9|43
1611023400000|2021-01-19 02:30:00|1100.7|1095.7|1100.7|1095.7|1101.2|1096.2|1100.5|1095.5|82
1611023700000|2021-01-19 02:35:00|1100.8|1095.8|1100.3|1095.3|1100.8|1095.8|1099.7|1094.7|54
1611024000000|2021-01-19 02:40:00|1100.4|1095.4|1100.8|1095.8|1101|1096|1100.2|1095.2|52
1611024300000|2021-01-19 02:45:00|1100.9|1095.9|1101.2|1096.2|1101.6|1096.6|1100.9|1095.9|32
1611024600000|2021-01-19 02:50:00|1101.1|1096.1|1101.1|1096.1|1101.2|1096.2|1100.8|1095.8|28
1611024900000|2021-01-19 02:55:00|1101.2|1096.2|1100.3|1095.3|1101.3|1096.3|1100.1|1095.1|85
1611025200000|2021-01-19 03:00:00|1100.2|1095.2|1100.6|1095.6|1101|1096|1099.5|1094.5|73
1611025500000|2021-01-19 03:05:00|1100.7|1095.7|1100.1|1095.1|1100.9|1095.9|1100.1|1095.1|48
1611025800000|2021-01-19 03:10:00|1100.2|1095.2|1099.3|1094.3|1100.4|1095.4|1099.1|1094.1|72
1611026100000|2021-01-19 03:15:00|1099.2|1094.2|1099.5|1094.5|1099.8|1094.8|1099.2|1094.2|31
1611026400000|2021-01-19 03:20:00|1099.4|1094.4|1100.3|1095.3|1100.6|1095.6|1099.4|1094.4|102
1611026700000|2021-01-19 03:25:00|1100.4|1095.4|1102.2|1097.2|1102.3|1097.3|1100.1|1095.1|134
1611027000000|2021-01-19 03:30:00|1102.3|1097.3|1100.6|1095.6|1102.5|1097.5|1100.6|1095.6|80
1611027300000|2021-01-19 03:35:00|1100.5|1095.5|1100.5|1095.5|1100.6|1095.6|1100.1|1095.1|13
1611027600000|2021-01-19 03:40:00|1100.6|1095.6|1101.5|1096.5|1101.6|1096.6|1100.6|1095.6|26
1611027900000|2021-01-19 03:45:00|1101.4|1096.4|1101.3|1096.3|1101.4|1096.4|1100.5|1095.5|17
1611028200000|2021-01-19 03:50:00|1101.4|1096.4|1100.8|1095.8|1101.4|1096.4|1100.5|1095.5|46
1611028500000|2021-01-19 03:55:00|1100.9|1095.9|1100.9|1095.9|1101.3|1096.3|1100.8|1095.8|46
1611028800000|2021-01-19 04:00:00|1101.1|1096.1|1100.8|1095.8|1101.2|1096.2|1100.6|1095.6|29
1611029100000|2021-01-19 04:05:00|1100.7|1095.7|1100.6|1095.6|1100.9|1095.9|1100.4|1095.4|49
1611029400000|2021-01-19 04:10:00|1100.5|1095.5|1100.4|1095.4|1100.6|1095.6|1100.3|1095.3|22
1611029700000|2021-01-19 04:15:00|1100.5|1095.5|1099.6|1094.6|1100.5|1095.5|1099.5|1094.5|84
1611030000000|2021-01-19 04:20:00|1099.7|1094.7|1100.7|1095.7|1100.7|1095.7|1099.6|1094.6|24
1611030300000|2021-01-19 04:25:00|1100.8|1095.8|1099.9|1094.9|1100.8|1095.8|1099.8|1094.8|34
1611030600000|2021-01-19 04:30:00|1100|1095|1100.5|1095.5|1100.6|1095.6|1100|1095|24
1611031200000|2021-01-19 04:40:00|1100.6|1095.6|1100.9|1095.9|1101.2|1096.2|1100.5|1095.5|34
1611031500000|2021-01-19 04:45:00|1101|1096|1101.2|1096.2|1101.3|1096.3|1100.8|1095.8|51
1611031800000|2021-01-19 04:50:00|1101.1|1096.1|1100.5|1095.5|1101.2|1096.2|1100.5|1095.5|25
1611032100000|2021-01-19 04:55:00|1100.6|1095.6|1101.3|1096.3|1101.4|1096.4|1100.6|1095.6|19
1611032400000|2021-01-19 05:00:00|1101.4|1096.4|1101|1096|1101.5|1096.5|1100.6|1095.6|53
1611032700000|2021-01-19 05:05:00|1100.9|1095.9|1100.7|1095.7|1100.9|1095.9|1100.6|1095.6|12
1611033000000|2021-01-19 05:10:00|1100.6|1095.6|1101.8|1096.8|1101.8|1096.8|1100.6|1095.6|45
1611033300000|2021-01-19 05:15:00|1101.7|1096.7|1101.9|1096.9|1102|1097|1101.2|1096.2|36
1611033600000|2021-01-19 05:20:00|1101.8|1096.8|1102|1097|1102.1|1097.1|1101.7|1096.7|61
1611033900000|2021-01-19 05:25:00|1101.8|1096.8|1101.6|1096.6|1102.8|1097.8|1101.6|1096.6|55
1611034200000|2021-01-19 05:30:00|1101.8|1096.8|1099.5|1094.5|1101.9|1096.9|1099.5|1094.5|100
1611034500000|2021-01-19 05:35:00|1099.4|1094.4|1097.6|1092.6|1099.9|1094.9|1097.2|1092.2|131
1611034800000|2021-01-19 05:40:00|1097.5|1092.5|1097.7|1092.7|1098.8|1093.8|1097.4|1092.4|82
1611035100000|2021-01-19 05:45:00|1097.8|1092.8|1098|1093|1098.6|1093.6|1097.7|1092.7|97
1611035400000|2021-01-19 05:50:00|1097.9|1092.9|1098.6|1093.6|1098.6|1093.6|1097.5|1092.5|114
1611035700000|2021-01-19 05:55:00|1098.5|1093.5|1098.4|1093.4|1098.6|1093.6|1097.4|1092.4|127
1611036000000|2021-01-19 06:00:00|1098.3|1093.3|1099.1|1094.1|1099.3|1094.3|1098|1093|84
1611036300000|2021-01-19 06:05:00|1099.3|1094.3|1099.2|1094.2|1099.9|1094.9|1098.7|1093.7|98
1611036600000|2021-01-19 06:10:00|1099|1094|1100|1095|1100.2|1095.2|1098.6|1093.6|76
1611036900000|2021-01-19 06:15:00|1100.1|1095.1|1099.6|1094.6|1100.4|1095.4|1098.8|1093.8|98
1611037200000|2021-01-19 06:20:00|1099.5|1094.5|1100|1095|1100.5|1095.5|1099.3|1094.3|54
1611037500000|2021-01-19 06:25:00|1100.2|1095.2|1099.9|1094.9|1100.2|1095.2|1099.1|1094.1|49
1611037800000|2021-01-19 06:30:00|1099.7|1094.7|1099.4|1094.4|1100|1095|1099.2|1094.2|41
1611038100000|2021-01-19 06:35:00|1099.3|1094.3|1098.8|1093.8|1099.4|1094.4|1098.5|1093.5|19
1611038400000|2021-01-19 06:40:00|1098.7|1093.7|1099.5|1094.5|1099.5|1094.5|1097.8|1092.8|55
1611038700000|2021-01-19 06:45:00|1099.3|1094.3|1099.9|1094.9|1099.9|1094.9|1098.8|1093.8|53
1611039000000|2021-01-19 06:50:00|1100|1095|1099.2|1094.2|1100.3|1095.3|1098.6|1093.6|52
1611039300000|2021-01-19 06:55:00|1099.3|1094.3|1100|1095|1100|1095|1099.3|1094.3|16
1611039600000|2021-01-19 07:00:00|1100.1|1095.1|1098.7|1093.7|1100.2|1095.2|1098.7|1093.7|80
1611039900000|2021-01-19 07:05:00|1098.6|1093.6|1098.7|1093.7|1099.3|1094.3|1098.2|1093.2|44
1611040200000|2021-01-19 07:10:00|1098.6|1093.6|1099.7|1094.7|1099.7|1094.7|1098.6|1093.6|58
1611040500000|2021-01-19 07:15:00|1099.4|1094.4|1098.9|1093.9|1099.5|1094.5|1098.8|1093.8|49
1611040800000|2021-01-19 07:20:00|1099|1094|1097.4|1092.4|1099|1094|1097.3|1092.3|71
1611041100000|2021-01-19 07:25:00|1097.5|1092.5|1099|1094|1099.5|1094.5|1097.3|1092.3|52
1611041400000|2021-01-19 07:30:00|1098.9|1093.9|1099.3|1094.3|1100|1095|1098.6|1093.6|84
1611041700000|2021-01-19 07:35:00|1099.4|1094.4|1099.3|1094.3|1100|1095|1098.9|1093.9|101
1611042000000|2021-01-19 07:40:00|1099.4|1094.4|1099.3|1094.3|1100.4|1095.4|1099.2|1094.2|90
1611042300000|2021-01-19 07:45:00|1099.1|1094.1|1101|1096|1101.4|1096.4|1098.7|1093.7|117
1611042600000|2021-01-19 07:50:00|1101.1|1096.1|1101.1|1096.1|1101.5|1096.5|1100.7|1095.7|57
1611042900000|2021-01-19 07:55:00|1100.8|1095.8|1101.4|1096.4|1101.7|1096.7|1100.8|1095.8|67
1611043200000|2021-01-19 08:00:00|1101.3|1096.3|1106.8|1101.8|1107.1|1102.1|1101.1|1096.1|137
1611043500000|2021-01-19 08:05:00|1106.6|1101.6|1106.5|1101.5|1107.4|1102.4|1106|1101|80
1611043800000|2021-01-19 08:10:00|1106.6|1101.6|1104.4|1099.4|1107.1|1102.1|1104|1099|91
1611044100000|2021-01-19 08:15:00|1104.2|1099.2|1106.2|1101.2|1106.5|1101.5|1104|1099|103
1611044400000|2021-01-19 08:20:00|1106.3|1101.3|1105.8|1100.8|1106.3|1101.3|1105.3|1100.3|74
1611044700000|2021-01-19 08:25:00|1105.7|1100.7|1105.4|1100.4|1106.3|1101.3|1105.2|1100.2|85
1611045000000|2021-01-19 08:30:00|1105.3|1100.3|1104.7|1099.7|1106.4|1101.4|1104.7|1099.7|102
1611045300000|2021-01-19 08:35:00|1104.6|1099.6|1103.9|1098.9|1104.7|1099.7|1103.1|1098.1|80
1611045600000|2021-01-19 08:40:00|1104|1099|1105.5|1100.5|1105.9|1100.9|1103.9|1098.9|78
1611045900000|2021-01-19 08:45:00|1105.6|1100.6|1106.1|1101.1|1106.3|1101.3|1105.5|1100.5|50
1611046200000|2021-01-19 08:50:00|1106|1101|1105.9|1100.9|1106.3|1101.3|1105.2|1100.2|66
1611046500000|2021-01-19 08:55:00|1106.1|1101.1|1103.5|1098.5|1106.1|1101.1|1103.2|1098.2|106
1611046800000|2021-01-19 09:00:00|1103.4|1098.4|1105.9|1100.9|1105.9|1100.9|1103.2|1098.2|37
1611047100000|2021-01-19 09:05:00|1105.8|1100.8|1103.6|1098.6|1105.8|1100.8|1103.5|1098.5|72
1611047400000|2021-01-19 09:10:00|1103.5|1098.5|1104.3|1099.3|1104.5|1099.5|1103.5|1098.5|90
1611047700000|2021-01-19 09:15:00|1104.4|1099.4|1105.4|1100.4|1105.4|1100.4|1103.6|1098.6|64
1611048000000|2021-01-19 09:20:00|1105.3|1100.3|1104.8|1099.8|1106.4|1101.4|1104.8|1099.8|77
1611048300000|2021-01-19 09:25:00|1104.6|1099.6|1104.2|1099.2|1105.6|1100.6|1103.8|1098.8|59
1611048600000|2021-01-19 09:30:00|1104.1|1099.1|1105.1|1100.1|1105.1|1100.1|1103.8|1098.8|77
1611048900000|2021-01-19 09:35:00|1105|1100|1104.8|1099.8|1105.2|1100.2|1104.1|1099.1|88
1611049200000|2021-01-19 09:40:00|1104.9|1099.9|1105.5|1100.5|1106.1|1101.1|1104.5|1099.5|82
1611049500000|2021-01-19 09:45:00|1105.4|1100.4|1104.7|1099.7|1105.8|1100.8|1104.1|1099.1|102
1611049800000|2021-01-19 09:50:00|1104.9|1099.9|1104.7|1099.7|1105.6|1100.6|1103.3|1098.3|101
1611050100000|2021-01-19 09:55:00|1104.6|1099.6|1104.6|1099.6|1104.9|1099.9|1103.4|1098.4|108
1611050400000|2021-01-19 10:00:00|1104.7|1099.7|1104.3|1099.3|1105.1|1100.1|1103.7|1098.7|110
1611050700000|2021-01-19 10:05:00|1104.6|1099.6|1104.1|1099.1|1105|1100|1103.9|1098.9|89
1611051000000|2021-01-19 10:10:00|1104.2|1099.2|1104.9|1099.9|1105.1|1100.1|1104|1099|69
1611051300000|2021-01-19 10:15:00|1104.8|1099.8|1102.7|1097.7|1104.8|1099.8|1102.5|1097.5|50
1611051600000|2021-01-19 10:20:00|1102.5|1097.5|1101.9|1096.9|1102.5|1097.5|1101.3|1096.3|72
1611051900000|2021-01-19 10:25:00|1101.8|1096.8|1102.6|1097.6|1102.8|1097.8|1101.8|1096.8|59
1611052200000|2021-01-19 10:30:00|1102.7|1097.7|1102.5|1097.5|1103.4|1098.4|1102.4|1097.4|83
1611052500000|2021-01-19 10:35:00|1102.4|1097.4|1103.1|1098.1|1103.8|1098.8|1102.2|1097.2|101
1611052800000|2021-01-19 10:40:00|1103|1098|1104.3|1099.3|1104.9|1099.9|1102.9|1097.9|87
1611053100000|2021-01-19 10:45:00|1104.4|1099.4|1104.5|1099.5|1104.8|1099.8|1104|1099|81
1611053400000|2021-01-19 10:50:00|1104.6|1099.6|1104.3|1099.3|1105.2|1100.2|1104.3|1099.3|51
1611053700000|2021-01-19 10:55:00|1104.4|1099.4|1104.1|1099.1|1104.5|1099.5|1103.6|1098.6|53
1611054000000|2021-01-19 11:00:00|1104|1099|1105.6|1100.6|1105.6|1100.6|1104|1099|63
1611054300000|2021-01-19 11:05:00|1106.2|1101.2|1105.8|1100.8|1106.4|1101.4|1105.8|1100.8|49
1611054600000|2021-01-19 11:10:00|1105.6|1100.6|1106.1|1101.1|1106.3|1101.3|1105.5|1100.5|49
1611054900000|2021-01-19 11:15:00|1106|1101|1106.2|1101.2|1106.3|1101.3|1105.6|1100.6|29
1611055200000|2021-01-19 11:20:00|1106.3|1101.3|1105.4|1100.4|1106.3|1101.3|1105.3|1100.3|50
1611055500000|2021-01-19 11:25:00|1105.5|1100.5|1105.2|1100.2|1106|1101|1105.1|1100.1|32
1611055800000|2021-01-19 11:30:00|1105.3|1100.3|1105.2|1100.2|1105.7|1100.7|1104.7|1099.7|46
1611056100000|2021-01-19 11:35:00|1105.1|1100.1|1105.4|1100.4|1105.8|1100.8|1104.9|1099.9|56
1611056400000|2021-01-19 11:40:00|1105.2|1100.2|1104.8|1099.8|1105.2|1100.2|1104.5|1099.5|75
1611056700000|2021-01-19 11:45:00|1104.9|1099.9|1105|1100|1105.1|1100.1|1104.6|1099.6|74
1611057000000|2021-01-19 11:50:00|1104.9|1099.9|1104.4|1099.4|1105.1|1100.1|1103.8|1098.8|49
1611057300000|2021-01-19 11:55:00|1104.1|1099.1|1104.1|1099.1|1104.7|1099.7|1103.7|1098.7|68
1611057600000|2021-01-19 12:00:00|1104.2|1099.2|1101.9|1096.9|1104.2|1099.2|1101.6|1096.6|131
1611057900000|2021-01-19 12:05:00|1102|1097|1103.4|1098.4|1103.4|1098.4|1101.8|1096.8|97
1611058200000|2021-01-19 12:10:00|1103.6|1098.6|1102.7|1097.7|1103.6|1098.6|1102.3|1097.3|107
1611058500000|2021-01-19 12:15:00|1102.5|1097.5|1102.5|1097.5|1102.8|1097.8|1101.8|1096.8|100
1611058800000|2021-01-19 12:20:00|1102.6|1097.6|1102.8|1097.8|1103.5|1098.5|1102.6|1097.6|69
1611059100000|2021-01-19 12:25:00|1102.7|1097.7|1102|1097|1102.9|1097.9|1101.9|1096.9|73
1611059400000|2021-01-19 12:30:00|1101.8|1096.8|1101.4|1096.4|1101.8|1096.8|1100.8|1095.8|146
1611059700000|2021-01-19 12:35:00|1101.7|1096.7|1101.4|1096.4|1101.7|1096.7|1100.9|1095.9|117
1611060000000|2021-01-19 12:40:00|1101.5|1096.5|1101.1|1096.1|1101.5|1096.5|1100.8|1095.8|92
1611060300000|2021-01-19 12:45:00|1101.2|1096.2|1099.3|1094.3|1101.7|1096.7|1098.6|1093.6|136
1611060600000|2021-01-19 12:50:00|1099.1|1094.1|1100.5|1095.5|1100.7|1095.7|1098.9|1093.9|54
1611060900000|2021-01-19 12:55:00|1100.3|1095.3|1100.7|1095.7|1101.6|1096.6|1100.3|1095.3|93
1611061200000|2021-01-19 13:00:00|1100.6|1095.6|1101.9|1096.9|1102.3|1097.3|1100|1095|145
1611061500000|2021-01-19 13:05:00|1102|1097|1099.7|1094.7|1102.9|1097.9|1098.7|1093.7|184
1611061800000|2021-01-19 13:10:00|1099.6|1094.6|1101.2|1096.2|1101.2|1096.2|1098.2|1093.2|231
1611062100000|2021-01-19 13:15:00|1101|1096|1100.4|1095.4|1101.9|1096.9|1099.4|1094.4|173
1611062400000|2021-01-19 13:20:00|1101.6|1096.6|1102.3|1097.3|1102.5|1097.5|1100.1|1095.1|169
1611062700000|2021-01-19 13:25:00|1102.2|1097.2|1100.8|1095.8|1102.5|1097.5|1100.6|1095.6|123
1611063000000|2021-01-19 13:30:00|1100.7|1095.7|1102.2|1097.2|1102.2|1097.2|1099.5|1094.5|133
1611063300000|2021-01-19 13:35:00|1102.1|1097.1|1101.5|1096.5|1103.3|1098.3|1101.4|1096.4|140
1611063600000|2021-01-19 13:40:00|1101.6|1096.6|1100.3|1095.3|1102.3|1097.3|1100|1095|102
1611063900000|2021-01-19 13:45:00|1100.2|1095.2|1100.3|1095.3|1101.7|1096.7|1100|1095|146
1611064200000|2021-01-19 13:50:00|1100.1|1095.1|1099.5|1094.5|1101.4|1096.4|1099.5|1094.5|79
1611064500000|2021-01-19 13:55:00|1099.6|1094.6|1099.4|1094.4|1100|1095|1098.5|1093.5|104
1611064800000|2021-01-19 14:00:00|1099.2|1094.2|1094.1|1089.1|1099.4|1094.4|1093.1|1088.1|131
1611065100000|2021-01-19 14:05:00|1094.2|1089.2|1092.8|1087.8|1095.1|1090.1|1092.8|1087.8|101
1611065400000|2021-01-19 14:10:00|1092.9|1087.9|1095.7|1090.7|1095.7|1090.7|1087.5|1082.5|159
1611065700000|2021-01-19 14:15:00|1095.6|1090.6|1093.3|1088.3|1095.6|1090.6|1092.7|1087.7|96
1611066000000|2021-01-19 14:20:00|1092.9|1087.9|1095.7|1090.7|1096.8|1091.8|1092.9|1087.9|110
1611066300000|2021-01-19 14:25:00|1095.5|1090.5|1095.1|1090.1|1096.8|1091.8|1094|1089|132
1611066600000|2021-01-19 14:30:00|1095.6|1090.6|1092.5|1087.5|1095.6|1090.6|1091.3|1086.3|287
1611066900000|2021-01-19 14:35:00|1092.4|1087.4|1092.2|1087.2|1094.4|1089.4|1091.5|1086.5|270
1611067200000|2021-01-19 14:40:00|1091.5|1086.5|1092.2|1087.2|1092.4|1087.4|1090.7|1085.7|279
1611067500000|2021-01-19 14:45:00|1092.7|1087.7|1090.8|1085.8|1095.4|1090.4|1090.5|1085.5|281
1611067800000|2021-01-19 14:50:00|1090|1085|1085.2|1080.2|1090.1|1085.1|1084.6|1079.6|259
1611068100000|2021-01-19 14:55:00|1085.1|1080.1|1085.2|1080.2|1085.8|1080.8|1081.8|1076.8|247
1611068400000|2021-01-19 15:00:00|1084.8|1079.8|1084|1079|1085|1080|1081.8|1076.8|208
1611068700000|2021-01-19 15:05:00|1084.2|1079.2|1083.8|1078.8|1086|1081|1082.8|1077.8|206
1611069000000|2021-01-19 15:10:00|1083.7|1078.7|1080.4|1075.4|1083.7|1078.7|1080.4|1075.4|180
1611069300000|2021-01-19 15:15:00|1080.1|1075.1|1079.6|1074.6|1081.1|1076.1|1078.9|1073.9|193
1611069600000|2021-01-19 15:20:00|1079.4|1074.4|1082.9|1077.9|1083.1|1078.1|1078.6|1073.6|174
1611069900000|2021-01-19 15:25:00|1082.3|1077.3|1084|1079|1084.8|1079.8|1081.4|1076.4|89
1611070200000|2021-01-19 15:30:00|1083.8|1078.8|1082.5|1077.5|1084.4|1079.4|1082.4|1077.4|126
1611070500000|2021-01-19 15:35:00|1082.3|1077.3|1083|1078|1084.1|1079.1|1082.2|1077.2|145
1611070800000|2021-01-19 15:40:00|1083.1|1078.1|1086.4|1081.4|1086.6|1081.6|1082.6|1077.6|149
1611071100000|2021-01-19 15:45:00|1086.3|1081.3|1084.3|1079.3|1086.4|1081.4|1083.4|1078.4|166
1611071400000|2021-01-19 15:50:00|1084.5|1079.5|1083.7|1078.7|1084.8|1079.8|1083.5|1078.5|97
1611071700000|2021-01-19 15:55:00|1083.5|1078.5|1084.2|1079.2|1084.4|1079.4|1083.2|1078.2|171
1611072000000|2021-01-19 16:00:00|1084.1|1079.1|1081.8|1076.8|1084.2|1079.2|1081.6|1076.6|139
1611072300000|2021-01-19 16:05:00|1081.9|1076.9|1081.4|1076.4|1082.6|1077.6|1081.1|1076.1|145
1611072600000|2021-01-19 16:10:00|1081.5|1076.5|1083.3|1078.3|1084.2|1079.2|1081.4|1076.4|186
1611072900000|2021-01-19 16:15:00|1083.1|1078.1|1081.4|1076.4|1083.7|1078.7|1081.4|1076.4|130
1611073200000|2021-01-19 16:20:00|1081.5|1076.5|1082.2|1077.2|1083|1078|1080.7|1075.7|153
1611073500000|2021-01-19 16:25:00|1082.1|1077.1|1083.1|1078.1|1084|1079|1080.8|1075.8|127
1611073800000|2021-01-19 16:30:00|1083.3|1078.3|1083.4|1078.4|1084.3|1079.3|1082.1|1077.1|121
1611074100000|2021-01-19 16:35:00|1083.3|1078.3|1083.6|1078.6|1084.1|1079.1|1082.8|1077.8|98
1611074400000|2021-01-19 16:40:00|1083.7|1078.7|1083.6|1078.6|1084.8|1079.8|1083.1|1078.1|166
1611074700000|2021-01-19 16:45:00|1083.5|1078.5|1084.8|1079.8|1085.4|1080.4|1083.3|1078.3|121
1611075000000|2021-01-19 16:50:00|1085|1080|1086|1081|1086.2|1081.2|1084.7|1079.7|98
1611075300000|2021-01-19 16:55:00|1086.1|1081.1|1089.3|1084.3|1090.4|1085.4|1086|1081|113
1611075600000|2021-01-19 17:00:00|1089.4|1084.4|1088.7|1083.7|1089.6|1084.6|1087.6|1082.6|81
1611075900000|2021-01-19 17:05:00|1088.8|1083.8|1088.5|1083.5|1089|1084|1086.6|1081.6|67
1611076200000|2021-01-19 17:10:00|1088.8|1083.8|1089|1084|1089.7|1084.7|1088.5|1083.5|64
1611076500000|2021-01-19 17:15:00|1089.1|1084.1|1088.8|1083.8|1089.1|1084.1|1088.1|1083.1|58
1611076800000|2021-01-19 17:20:00|1088.7|1083.7|1087.6|1082.6|1088.8|1083.8|1087.4|1082.4|31
1611077100000|2021-01-19 17:25:00|1087.5|1082.5|1086.8|1081.8|1087.8|1082.8|1086|1081|53
1611077400000|2021-01-19 17:30:00|1087.1|1082.1|1087.7|1082.7|1087.7|1082.7|1086.6|1081.6|62
1611077700000|2021-01-19 17:35:00|1087.8|1082.8|1089.7|1084.7|1089.8|1084.8|1087.6|1082.6|105
1611078000000|2021-01-19 17:40:00|1089.8|1084.8|1091.3|1086.3|1091.4|1086.4|1089.4|1084.4|113
1611078300000|2021-01-19 17:45:00|1091.7|1086.7|1092.1|1087.1|1092.6|1087.6|1091.1|1086.1|88
1611078600000|2021-01-19 17:50:00|1092|1087|1089.9|1084.9|1092|1087|1089.6|1084.6|67
1611078900000|2021-01-19 17:55:00|1089.1|1084.1|1090.6|1085.6|1091.3|1086.3|1089.1|1084.1|63
1611079200000|2021-01-19 18:00:00|1090.5|1085.5|1089.7|1084.7|1091.3|1086.3|1088.4|1083.4|162
1611079500000|2021-01-19 18:05:00|1090.2|1085.2|1089.5|1084.5|1090.2|1085.2|1088|1083|60
1611079800000|2021-01-19 18:10:00|1089.3|1084.3|1088.5|1083.5|1089.4|1084.4|1088.5|1083.5|24
1611080100000|2021-01-19 18:15:00|1088.6|1083.6|1088.9|1083.9|1089.2|1084.2|1088.3|1083.3|45
1611080400000|2021-01-19 18:20:00|1089|1084|1088.4|1083.4|1089.2|1084.2|1087.1|1082.1|72
1611080700000|2021-01-19 18:25:00|1088.3|1083.3|1087.3|1082.3|1088.6|1083.6|1086.8|1081.8|63
1611081000000|2021-01-19 18:30:00|1087.2|1082.2|1087.5|1082.5|1088|1083|1087.1|1082.1|37
1611081300000|2021-01-19 18:35:00|1087.9|1082.9|1088.5|1083.5|1088.7|1083.7|1087.5|1082.5|39
1611081600000|2021-01-19 18:40:00|1088.4|1083.4|1087.1|1082.1|1088.5|1083.5|1087|1082|36
1611081900000|2021-01-19 18:45:00|1087|1082|1086.5|1081.5|1087|1082|1086.3|1081.3|50
1611082200000|2021-01-19 18:50:00|1086.7|1081.7|1087.6|1082.6|1087.8|1082.8|1086.5|1081.5|36
1611082500000|2021-01-19 18:55:00|1087.3|1082.3|1087.6|1082.6|1087.8|1082.8|1087.1|1082.1|27
1611082800000|2021-01-19 19:00:00|1087.7|1082.7|1087.4|1082.4|1088|1083|1087.3|1082.3|65
1611083100000|2021-01-19 19:05:00|1087.5|1082.5|1087.4|1082.4|1087.9|1082.9|1087.3|1082.3|38
1611083400000|2021-01-19 19:10:00|1087.5|1082.5|1086.5|1081.5|1087.5|1082.5|1086.3|1081.3|30
1611083700000|2021-01-19 19:15:00|1086.6|1081.6|1087.6|1082.6|1087.6|1082.6|1086.4|1081.4|61
1611084000000|2021-01-19 19:20:00|1087.7|1082.7|1088.1|1083.1|1088.1|1083.1|1087.6|1082.6|19
1611084300000|2021-01-19 19:25:00|1087.8|1082.8|1085.4|1080.4|1087.9|1082.9|1085.3|1080.3|34
1611084600000|2021-01-19 19:30:00|1085.5|1080.5|1083.4|1078.4|1085.5|1080.5|1083.1|1078.1|48
1611084900000|2021-01-19 19:35:00|1083.3|1078.3|1085.2|1080.2|1085.2|1080.2|1083|1078|96
1611085200000|2021-01-19 19:40:00|1085.3|1080.3|1084.6|1079.6|1086.1|1081.1|1084.6|1079.6|40
1611085500000|2021-01-19 19:45:00|1084.8|1079.8|1086.3|1081.3|1086.3|1081.3|1084.7|1079.7|52
1611085800000|2021-01-19 19:50:00|1086.2|1081.2|1086.8|1081.8|1087.6|1082.6|1086.2|1081.2|41
1611086100000|2021-01-19 19:55:00|1086.9|1081.9|1087.1|1082.1|1087.4|1082.4|1086.7|1081.7|70
1611086400000|2021-01-19 20:00:00|1087.2|1082.2|1087.5|1082.5|1087.7|1082.7|1087|1082|23
1611086700000|2021-01-19 20:05:00|1087.6|1082.6|1087.7|1082.7|1088.1|1083.1|1087.5|1082.5|56
1611087000000|2021-01-19 20:10:00|1087.6|1082.6|1088.1|1083.1|1088.3|1083.3|1087.3|1082.3|20
1611087300000|2021-01-19 20:15:00|1088.2|1083.2|1088.6|1083.6|1088.6|1083.6|1088|1083|56
1611087600000|2021-01-19 20:20:00|1088.4|1083.4|1089.1|1084.1|1089.1|1084.1|1088.4|1083.4|36
1611087900000|2021-01-19 20:25:00|1089.2|1084.2|1090|1085|1090.3|1085.3|1089.2|1084.2|27
1611088200000|2021-01-19 20:30:00|1089.9|1084.9|1088.6|1083.6|1089.9|1084.9|1088.6|1083.6|30
1611088500000|2021-01-19 20:35:00|1088.5|1083.5|1087|1082|1088.5|1083.5|1085.7|1080.7|66
1611088800000|2021-01-19 20:40:00|1086.9|1081.9|1087.1|1082.1|1087.2|1082.2|1086.2|1081.2|39
1611089100000|2021-01-19 20:45:00|1087.3|1082.3|1088.3|1083.3|1088.4|1083.4|1087.3|1082.3|75
1611089400000|2021-01-19 20:50:00|1088.4|1083.4|1089.4|1084.4|1089.5|1084.5|1088.4|1083.4|43
1611089700000|2021-01-19 20:55:00|1089.3|1084.3|1088.8|1083.8|1089.4|1084.4|1087.7|1082.7|36
1611090000000|2021-01-19 21:00:00|1088.9|1083.9|1088.8|1083.8|1089.2|1084.2|1088.7|1083.7|26
1611090300000|2021-01-19 21:05:00|1088.4|1083.4|1088.9|1083.9|1089.4|1084.4|1088.4|1083.4|41
1611090600000|2021-01-19 21:10:00|1088.8|1083.8|1088.3|1083.3|1089.5|1084.5|1088.3|1083.3|16
1611090900000|2021-01-19 21:15:00|1088.7|1083.7|1088.6|1083.6|1088.8|1083.8|1088.3|1083.3|26
1611091200000|2021-01-19 21:20:00|1088.3|1083.3|1088.3|1083.3|1088.8|1083.8|1088.2|1083.2|24
1611091500000|2021-01-19 21:25:00|1088.4|1083.4|1088.7|1083.7|1088.7|1083.7|1088.2|1083.2|20
1611091800000|2021-01-19 21:30:00|1088.8|1083.8|1089.4|1084.4|1089.5|1084.5|1088.8|1083.8|5
1611092100000|2021-01-19 21:35:00|1089.5|1084.5|1090.6|1085.6|1090.6|1085.6|1089.4|1084.4|33
1611092400000|2021-01-19 21:40:00|1090.5|1085.5|1090.1|1085.1|1090.5|1085.5|1089.9|1084.9|26
1611092700000|2021-01-19 21:45:00|1090|1085|1088.3|1083.3|1090.1|1085.1|1088.1|1083.1|55
1611093000000|2021-01-19 21:50:00|1088.4|1083.4|1089.2|1084.2|1089.2|1084.2|1088.3|1083.3|17
1611093300000|2021-01-19 21:55:00|1089.5|1084.5|1089.4|1084.4|1090.5|1085.5|1089.3|1084.3|29
1611097200000|2021-01-19 23:00:00|1096.8|1078.8|1090.1|1085.1|1097.8|1085.1|1090|1078.5|40
1611097500000|2021-01-19 23:05:00|1090|1085|1092.7|1087.7|1092.7|1087.7|1090|1085|34
1611097800000|2021-01-19 23:10:00|1092.8|1087.8|1092.9|1087.9|1093.2|1088.2|1092.1|1087.1|56
1611098100000|2021-01-19 23:15:00|1092.8|1087.8|1092.4|1087.4|1092.8|1087.8|1092.3|1087.3|42
1611098400000|2021-01-19 23:20:00|1092.5|1087.5|1093|1088|1093|1088|1092.1|1087.1|49
1611098700000|2021-01-19 23:25:00|1092.9|1087.9|1093.1|1088.1|1093.2|1088.2|1092.7|1087.7|34
1611099000000|2021-01-19 23:30:00|1093|1088|1092.5|1087.5|1093.1|1088.1|1092.5|1087.5|42
1611099300000|2021-01-19 23:35:00|1092.8|1087.8|1092.2|1087.2|1092.8|1087.8|1091.9|1086.9|51
1611099600000|2021-01-19 23:40:00|1092.3|1087.3|1092.4|1087.4|1092.7|1087.7|1092|1087|35
1611099900000|2021-01-19 23:45:00|1092.5|1087.5|1093.5|1088.5|1093.8|1088.8|1092.5|1087.5|56
1611100200000|2021-01-19 23:50:00|1093.4|1088.4|1093.4|1088.4|1093.9|1088.9|1093|1088|54
1611100500000|2021-01-19 23:55:00|1093.5|1088.5|1093.3|1088.3|1093.9|1088.9|1093|1088|32
1611100800000|2021-01-20 00:00:00|1093.4|1088.4|1092.7|1087.7|1093.5|1088.5|1092.1|1087.1|72
1611101100000|2021-01-20 00:05:00|1092.6|1087.6|1092.4|1087.4|1093.3|1088.3|1092.2|1087.2|55
1611101400000|2021-01-20 00:10:00|1092.5|1087.5|1093.2|1088.2|1093.2|1088.2|1092.5|1087.5|37
1611101700000|2021-01-20 00:15:00|1093.1|1088.1|1093.5|1088.5|1093.5|1088.5|1092.7|1087.7|59
1611102000000|2021-01-20 00:20:00|1093.4|1088.4|1093|1088|1093.5|1088.5|1093|1088|45
1611102300000|2021-01-20 00:25:00|1092.6|1087.6|1093.5|1088.5|1093.5|1088.5|1092.5|1087.5|30
1611102600000|2021-01-20 00:30:00|1093.4|1088.4|1095.1|1090.1|1095.1|1090.1|1093.3|1088.3|67
1611102900000|2021-01-20 00:35:00|1095.2|1090.2|1094.9|1089.9|1095.2|1090.2|1094.5|1089.5|45
1611103200000|2021-01-20 00:40:00|1095|1090|1095|1090|1095|1090|1094.5|1089.5|34
1611103500000|2021-01-20 00:45:00|1094.9|1089.9|1094.5|1089.5|1095.1|1090.1|1094.5|1089.5|21
1611103800000|2021-01-20 00:50:00|1094.6|1089.6|1093.9|1088.9|1094.9|1089.9|1093.8|1088.8|34
1611104100000|2021-01-20 00:55:00|1094.2|1089.2|1094.8|1089.8|1094.9|1089.9|1093.9|1088.9|33
1611104400000|2021-01-20 01:00:00|1095.2|1090.2|1098.4|1093.4|1099.3|1094.3|1095.2|1090.2|145
1611104700000|2021-01-20 01:05:00|1098.5|1093.5|1095.7|1090.7|1098.6|1093.6|1095.7|1090.7|210
1611105000000|2021-01-20 01:10:00|1095.6|1090.6|1095|1090|1096.3|1091.3|1095|1090|113
1611105300000|2021-01-20 01:15:00|1094.9|1089.9|1097.8|1092.8|1097.8|1092.8|1094.9|1089.9|64
1611105600000|2021-01-20 01:20:00|1097.6|1092.6|1097.7|1092.7|1097.9|1092.9|1096.7|1091.7|69
1611105900000|2021-01-20 01:25:00|1097.6|1092.6|1097.2|1092.2|1098.5|1093.5|1097|1092|55
1611106200000|2021-01-20 01:30:00|1097.3|1092.3|1098.4|1093.4|1098.6|1093.6|1096.9|1091.9|93
1611106500000|2021-01-20 01:35:00|1098.5|1093.5|1099.3|1094.3|1099.8|1094.8|1098.2|1093.2|74
1611106800000|2021-01-20 01:40:00|1098.6|1093.6|1099.1|1094.1|1099.3|1094.3|1098.6|1093.6|61
1611107100000|2021-01-20 01:45:00|1099.2|1094.2|1100.8|1095.8|1101.1|1096.1|1099|1094|63
1611107400000|2021-01-20 01:50:00|1100.9|1095.9|1099.7|1094.7|1101.5|1096.5|1099.2|1094.2|56
1611107700000|2021-01-20 01:55:00|1100|1095|1100.1|1095.1|1100.4|1095.4|1099.8|1094.8|30
1611108000000|2021-01-20 02:00:00|1099.8|1094.8|1100.4|1095.4|1100.9|1095.9|1099.8|1094.8|67
1611108300000|2021-01-20 02:05:00|1100.2|1095.2|1102.1|1097.1|1102.5|1097.5|1099.9|1094.9|58
1611108600000|2021-01-20 02:10:00|1102.2|1097.2|1100.4|1095.4|1102.9|1097.9|1100.3|1095.3|79
1611108900000|2021-01-20 02:15:00|1100.5|1095.5|1100.9|1095.9|1101.2|1096.2|1099.6|1094.6|52
1611109200000|2021-01-20 02:20:00|1100.8|1095.8|1100.8|1095.8|1101.4|1096.4|1100.1|1095.1|37
1611109500000|2021-01-20 02:25:00|1100.9|1095.9|1101.7|1096.7|1101.9|1096.9|1100.5|1095.5|20
1611109800000|2021-01-20 02:30:00|1101.5|1096.5|1102|1097|1102.9|1097.9|1101|1096|82
1611110100000|2021-01-20 02:35:00|1102.1|1097.1|1102.3|1097.3|1102.5|1097.5|1101.4|1096.4|72
1611110400000|2021-01-20 02:40:00|1102.4|1097.4|1102|1097|1102.7|1097.7|1101.7|1096.7|62
1611110700000|2021-01-20 02:45:00|1102.1|1097.1|1102.9|1097.9|1103.6|1098.6|1101.9|1096.9|73
1611111000000|2021-01-20 02:50:00|1102.8|1097.8|1103.1|1098.1|1103.2|1098.2|1101.2|1096.2|76
1611111300000|2021-01-20 02:55:00|1103.2|1098.2|1102.1|1097.1|1103.2|1098.2|1101.4|1096.4|59
1611111600000|2021-01-20 03:00:00|1102.2|1097.2|1100.5|1095.5|1102.7|1097.7|1100|1095|90
1611111900000|2021-01-20 03:05:00|1100.4|1095.4|1100.5|1095.5|1101|1096|1100.3|1095.3|26
1611112200000|2021-01-20 03:10:00|1099.9|1094.9|1099.8|1094.8|1099.9|1094.9|1098.9|1093.9|54
1611112500000|2021-01-20 03:15:00|1099.9|1094.9|1100.1|1095.1|1100.5|1095.5|1099.8|1094.8|15
1611112800000|2021-01-20 03:20:00|1100|1095|1099.8|1094.8|1100|1095|1099.7|1094.7|7
1611113100000|2021-01-20 03:25:00|1099.9|1094.9|1099.8|1094.8|1099.9|1094.9|1099.8|1094.8|4
1611113400000|2021-01-20 03:30:00|1099.9|1094.9|1099|1094|1100|1095|1098.9|1093.9|23
1611113700000|2021-01-20 03:35:00|1098.9|1093.9|1099.6|1094.6|1099.6|1094.6|1098.9|1093.9|25
1611114000000|2021-01-20 03:40:00|1099.8|1094.8|1100|1095|1100|1095|1099.8|1094.8|3
1611114300000|2021-01-20 03:45:00|1099.9|1094.9|1100.1|1095.1|1100.1|1095.1|1099.9|1094.9|5
1611114600000|2021-01-20 03:50:00|1100.2|1095.2|1101.8|1096.8|1101.8|1096.8|1100.1|1095.1|32
1611114900000|2021-01-20 03:55:00|1101.6|1096.6|1101.1|1096.1|1101.9|1096.9|1101.1|1096.1|29
1611115200000|2021-01-20 04:00:00|1101.2|1096.2|1101.4|1096.4|1101.4|1096.4|1100.4|1095.4|26
1611115500000|2021-01-20 04:05:00|1101.5|1096.5|1101|1096|1101.5|1096.5|1100.7|1095.7|30
1611115800000|2021-01-20 04:10:00|1101.2|1096.2|1102.6|1097.6|1102.7|1097.7|1100.9|1095.9|29
1611116100000|2021-01-20 04:15:00|1102.7|1097.7|1102.5|1097.5|1103|1098|1102.4|1097.4|14
1611116400000|2021-01-20 04:20:00|1102.4|1097.4|1102.7|1097.7|1102.7|1097.7|1102|1097|21
1611116700000|2021-01-20 04:25:00|1102.8|1097.8|1102.4|1097.4|1102.8|1097.8|1102.3|1097.3|33
1611117000000|2021-01-20 04:30:00|1102.6|1097.6|1102.2|1097.2|1102.6|1097.6|1101.4|1096.4|31
1611117300000|2021-01-20 04:35:00|1102.4|1097.4|1102.2|1097.2|1102.5|1097.5|1102.1|1097.1|34
1611117600000|2021-01-20 04:40:00|1102.1|1097.1|1102.1|1097.1|1102.4|1097.4|1101.9|1096.9|20
1611117900000|2021-01-20 04:45:00|1102|1097|1101.8|1096.8|1102.2|1097.2|1101.7|1096.7|24
1611118200000|2021-01-20 04:50:00|1101.9|1096.9|1101.9|1096.9|1102.1|1097.1|1101.8|1096.8|13
1611118500000|2021-01-20 04:55:00|1101.8|1096.8|1101|1096|1102.2|1097.2|1100.9|1095.9|34
1611118800000|2021-01-20 05:00:00|1101.3|1096.3|1101.2|1096.2|1101.8|1096.8|1101.2|1096.2|18
1611119100000|2021-01-20 05:05:00|1101.3|1096.3|1101.9|1096.9|1102.2|1097.2|1101.3|1096.3|48
1611119400000|2021-01-20 05:10:00|1102|1097|1101.7|1096.7|1102.1|1097.1|1101.3|1096.3|41
1611119700000|2021-01-20 05:15:00|1101.8|1096.8|1101.7|1096.7|1102.8|1097.8|1101.7|1096.7|43
1611120000000|2021-01-20 05:20:00|1101.9|1096.9|1101.3|1096.3|1102.1|1097.1|1101.3|1096.3|16
1611120300000|2021-01-20 05:25:00|1101.4|1096.4|1101.4|1096.4|1101.7|1096.7|1101.3|1096.3|27
1611120600000|2021-01-20 05:30:00|1101.5|1096.5|1101.4|1096.4|1101.6|1096.6|1100.8|1095.8|150
1611120900000|2021-01-20 05:35:00|1101.2|1096.2|1101.8|1096.8|1102.1|1097.1|1100.9|1095.9|45
1611121200000|2021-01-20 05:40:00|1101.9|1096.9|1101.9|1096.9|1102|1097|1101.5|1096.5|55
1611121500000|2021-01-20 05:45:00|1101.8|1096.8|1102.9|1097.9|1103|1098|1101.5|1096.5|80
1611121800000|2021-01-20 05:50:00|1103|1098|1103.3|1098.3|1103.6|1098.6|1102.6|1097.6|66
1611122100000|2021-01-20 05:55:00|1103.4|1098.4|1103|1098|1103.4|1098.4|1102.7|1097.7|83
1611122400000|2021-01-20 06:00:00|1102.9|1097.9|1101.9|1096.9|1103.3|1098.3|1101.5|1096.5|75
1611122700000|2021-01-20 06:05:00|1102|1097|1102.9|1097.9|1103.1|1098.1|1101.9|1096.9|96
1611123000000|2021-01-20 06:10:00|1103|1098|1102.8|1097.8|1103.3|1098.3|1102.1|1097.1|96
1611123300000|2021-01-20 06:15:00|1102.9|1097.9|1102.5|1097.5|1102.9|1097.9|1102.2|1097.2|87
1611123600000|2021-01-20 06:20:00|1102.7|1097.7|1102.8|1097.8|1102.9|1097.9|1101.9|1096.9|53
1611123900000|2021-01-20 06:25:00|1102.9|1097.9|1102.4|1097.4|1102.9|1097.9|1102|1097|43
1611124200000|2021-01-20 06:30:00|1102.5|1097.5|1103.6|1098.6|1103.7|1098.7|1102.3|1097.3|59
1611124500000|2021-01-20 06:35:00|1103.7|1098.7|1103.9|1098.9|1104.8|1099.8|1103.6|1098.6|78
1611124800000|2021-01-20 06:40:00|1103.8|1098.8|1104.1|1099.1|1104.4|1099.4|1103.7|1098.7|55
1611125100000|2021-01-20 06:45:00|1104.2|1099.2|1103.7|1098.7|1104.3|1099.3|1103.3|1098.3|50
1611125400000|2021-01-20 06:50:00|1103.9|1098.9|1103.8|1098.8|1104.4|1099.4|1103.8|1098.8|90
1611125700000|2021-01-20 06:55:00|1103.9|1098.9|1103.3|1098.3|1103.9|1098.9|1102.6|1097.6|78
1611126000000|2021-01-20 07:00:00|1103.2|1098.2|1103.3|1098.3|1103.6|1098.6|1102.9|1097.9|50
1611126300000|2021-01-20 07:05:00|1103.2|1098.2|1103|1098|1103.3|1098.3|1102.3|1097.3|69
1611126600000|2021-01-20 07:10:00|1103.1|1098.1|1103.6|1098.6|1103.7|1098.7|1102.7|1097.7|40
1611126900000|2021-01-20 07:15:00|1103.7|1098.7|1103.3|1098.3|1103.7|1098.7|1102.8|1097.8|54
1611127200000|2021-01-20 07:20:00|1103.2|1098.2|1103.4|1098.4|1103.6|1098.6|1103|1098|42
1611127500000|2021-01-20 07:25:00|1103.5|1098.5|1102.9|1097.9|1103.6|1098.6|1102.4|1097.4|42
1611127800000|2021-01-20 07:30:00|1103.2|1098.2|1102.6|1097.6|1103.6|1098.6|1102.5|1097.5|59
1611128100000|2021-01-20 07:35:00|1102.7|1097.7|1102.5|1097.5|1103|1098|1102.4|1097.4|48
1611128400000|2021-01-20 07:40:00|1102.6|1097.6|1102.7|1097.7|1102.9|1097.9|1102.5|1097.5|34
1611128700000|2021-01-20 07:45:00|1102.6|1097.6|1102.9|1097.9|1103.1|1098.1|1102.5|1097.5|54
1611129000000|2021-01-20 07:50:00|1102.8|1097.8|1104.1|1099.1|1104.3|1099.3|1102.8|1097.8|63
1611129300000|2021-01-20 07:55:00|1104|1099|1104.1|1099.1|1105.4|1100.4|1103.4|1098.4|78
1611129600000|2021-01-20 08:00:00|1104.4|1099.4|1104.9|1099.9|1105.3|1100.3|1103.1|1098.1|116
1611129900000|2021-01-20 08:05:00|1104.6|1099.6|1103.3|1098.3|1105|1100|1103.1|1098.1|109
1611130200000|2021-01-20 08:10:00|1103.2|1098.2|1101.9|1096.9|1103.4|1098.4|1101.6|1096.6|95
1611130500000|2021-01-20 08:15:00|1101.8|1096.8|1102|1097|1102|1097|1100.7|1095.7|64
1611130800000|2021-01-20 08:20:00|1102.1|1097.1|1102.7|1097.7|1103|1098|1102|1097|47
1611131100000|2021-01-20 08:25:00|1102.5|1097.5|1102.5|1097.5|1102.9|1097.9|1102|1097|38
1611131400000|2021-01-20 08:30:00|1102.6|1097.6|1101.2|1096.2|1103.1|1098.1|1100.8|1095.8|79
1611131700000|2021-01-20 08:35:00|1101.1|1096.1|1101|1096|1101.8|1096.8|1100.6|1095.6|80
1611132000000|2021-01-20 08:40:00|1100.9|1095.9|1102.2|1097.2|1102.5|1097.5|1100.7|1095.7|70
1611132300000|2021-01-20 08:45:00|1102.3|1097.3|1102.2|1097.2|1103.6|1098.6|1102.2|1097.2|64
1611132600000|2021-01-20 08:50:00|1102.3|1097.3|1101.8|1096.8|1102.8|1097.8|1101.8|1096.8|41
1611132900000|2021-01-20 08:55:00|1102|1097|1102.8|1097.8|1102.9|1097.9|1101.4|1096.4|123
1611133200000|2021-01-20 09:00:00|1102.9|1097.9|1103.4|1098.4|1103.7|1098.7|1102.2|1097.2|83
1611133500000|2021-01-20 09:05:00|1103.1|1098.1|1103|1098|1103.2|1098.2|1102|1097|89
1611133800000|2021-01-20 09:10:00|1103.1|1098.1|1102.7|1097.7|1103.6|1098.6|1102.6|1097.6|79
1611134100000|2021-01-20 09:15:00|1102.8|1097.8|1101|1096|1103.2|1098.2|1100.8|1095.8|88
1611134400000|2021-01-20 09:20:00|1101.1|1096.1|1099.8|1094.8|1101.1|1096.1|1099.7|1094.7|56
1611134700000|2021-01-20 09:25:00|1099.7|1094.7|1100.7|1095.7|1101.5|1096.5|1099.7|1094.7|64
1611135000000|2021-01-20 09:30:00|1100.8|1095.8|1100.3|1095.3|1101.4|1096.4|1099.9|1094.9|57
1611135300000|2021-01-20 09:35:00|1100.2|1095.2|1100.2|1095.2|1101|1096|1100.1|1095.1|78
1611135600000|2021-01-20 09:40:00|1100.3|1095.3|1100|1095|1100.3|1095.3|1098.6|1093.6|116
1611135900000|2021-01-20 09:45:00|1100.1|1095.1|1097.3|1092.3|1100.2|1095.2|1097.3|1092.3|74
1611136200000|2021-01-20 09:50:00|1097.4|1092.4|1097.1|1092.1|1097.4|1092.4|1096.6|1091.6|104
1611136500000|2021-01-20 09:55:00|1097.2|1092.2|1097.8|1092.8|1098.2|1093.2|1096.3|1091.3|58
1611136800000|2021-01-20 10:00:00|1097.7|1092.7|1097.2|1092.2|1098.6|1093.6|1097.2|1092.2|66
1611137100000|2021-01-20 10:05:00|1097.3|1092.3|1095.9|1090.9|1097.4|1092.4|1095.5|1090.5|67
1611137400000|2021-01-20 10:10:00|1096|1091|1095.5|1090.5|1096.9|1091.9|1095.4|1090.4|31
1611137700000|2021-01-20 10:15:00|1095.6|1090.6|1096.3|1091.3|1096.7|1091.7|1095.5|1090.5|48
1611138000000|2021-01-20 10:20:00|1096.4|1091.4|1095.9|1090.9|1096.6|1091.6|1094|1089|105
1611138300000|2021-01-20 10:25:00|1095.8|1090.8|1096.9|1091.9|1097.1|1092.1|1095.8|1090.8|56
1611138600000|2021-01-20 10:30:00|1096.8|1091.8|1097.9|1092.9|1098|1093|1096.8|1091.8|73
1611138900000|2021-01-20 10:35:00|1097.8|1092.8|1098.1|1093.1|1098.9|1093.9|1097.6|1092.6|31
1611139200000|2021-01-20 10:40:00|1098.3|1093.3|1099.3|1094.3|1099.3|1094.3|1098.3|1093.3|52
1611139500000|2021-01-20 10:45:00|1099.2|1094.2|1099|1094|1099.6|1094.6|1098.9|1093.9|55
1611139800000|2021-01-20 10:50:00|1099.1|1094.1|1099.6|1094.6|1099.7|1094.7|1098.9|1093.9|41
1611140100000|2021-01-20 10:55:00|1099.5|1094.5|1100.2|1095.2|1100.6|1095.6|1099.3|1094.3|61
1611140400000|2021-01-20 11:00:00|1100.3|1095.3|1099|1094|1100.6|1095.6|1098.9|1093.9|48
1611140700000|2021-01-20 11:05:00|1098.9|1093.9|1098.8|1093.8|1099.2|1094.2|1097.2|1092.2|66
1611141000000|2021-01-20 11:10:00|1098.7|1093.7|1099.3|1094.3|1099.5|1094.5|1098.2|1093.2|49
1611141300000|2021-01-20 11:15:00|1099.2|1094.2|1099.8|1094.8|1100|1095|1099.2|1094.2|58
1611141600000|2021-01-20 11:20:00|1099.6|1094.6|1096.7|1091.7|1099.8|1094.8|1096.6|1091.6|38
1611141900000|2021-01-20 11:25:00|1096.8|1091.8|1097.1|1092.1|1097.6|1092.6|1096.7|1091.7|67
1611142200000|2021-01-20 11:30:00|1096.8|1091.8|1096.1|1091.1|1096.9|1091.9|1095|1090|114
1611142500000|2021-01-20 11:35:00|1095.9|1090.9|1097.6|1092.6|1097.6|1092.6|1095.5|1090.5|66
1611142800000|2021-01-20 11:40:00|1097.5|1092.5|1096.2|1091.2|1097.5|1092.5|1095.8|1090.8|44
1611143100000|2021-01-20 11:45:00|1096.1|1091.1|1095.5|1090.5|1096.5|1091.5|1095.1|1090.1|58
1611143400000|2021-01-20 11:50:00|1095.6|1090.6|1093.3|1088.3|1095.6|1090.6|1093.1|1088.1|67
1611143700000|2021-01-20 11:55:00|1093.1|1088.1|1090.7|1085.7|1093.8|1088.8|1090.5|1085.5|80
1611144000000|2021-01-20 12:00:00|1090.6|1085.6|1086.6|1081.6|1091.6|1086.6|1086.6|1081.6|90
1611144300000|2021-01-20 12:05:00|1086.1|1081.1|1088.1|1083.1|1088.3|1083.3|1086.1|1081.1|117
1611144600000|2021-01-20 12:10:00|1087.9|1082.9|1088.7|1083.7|1089.2|1084.2|1087.8|1082.8|117
1611144900000|2021-01-20 12:15:00|1088.8|1083.8|1088.7|1083.7|1089.8|1084.8|1088.5|1083.5|88
1611145200000|2021-01-20 12:20:00|1088.8|1083.8|1089.6|1084.6|1090.1|1085.1|1088.3|1083.3|110
1611145500000|2021-01-20 12:25:00|1089.8|1084.8|1089.9|1084.9|1090.1|1085.1|1089.5|1084.5|89
1611145800000|2021-01-20 12:30:00|1089.8|1084.8|1089.6|1084.6|1090|1085|1089.4|1084.4|54
1611146100000|2021-01-20 12:35:00|1089.7|1084.7|1091.3|1086.3|1092|1087|1089.6|1084.6|78
1611146400000|2021-01-20 12:40:00|1091.4|1086.4|1091.6|1086.6|1092.4|1087.4|1091.2|1086.2|84
1611146700000|2021-01-20 12:45:00|1091.7|1086.7|1088.4|1083.4|1091.8|1086.8|1088.4|1083.4|154
1611147000000|2021-01-20 12:50:00|1088.6|1083.6|1088|1083|1090.2|1085.2|1086|1081|157
1611147300000|2021-01-20 12:55:00|1087.9|1082.9|1087.7|1082.7|1088.7|1083.7|1085.7|1080.7|182
1611147600000|2021-01-20 13:00:00|1087.8|1082.8|1083.5|1078.5|1087.9|1082.9|1082.3|1077.3|286
1611147900000|2021-01-20 13:05:00|1083.4|1078.4|1083.1|1078.1|1085.9|1080.9|1082.8|1077.8|234
1611148200000|2021-01-20 13:10:00|1083|1078|1083.6|1078.6|1084.3|1079.3|1082.2|1077.2|215
1611148500000|2021-01-20 13:15:00|1083.4|1078.4|1086.8|1081.8|1087.6|1082.6|1081.8|1076.8|209
1611148800000|2021-01-20 13:20:00|1086.1|1081.1|1087.3|1082.3|1087.9|1082.9|1084.3|1079.3|191
1611149100000|2021-01-20 13:25:00|1087.5|1082.5|1091.6|1086.6|1091.9|1086.9|1087.5|1082.5|202
1611149400000|2021-01-20 13:30:00|1091.4|1086.4|1091.2|1086.2|1093.9|1088.9|1091.2|1086.2|171
1611149700000|2021-01-20 13:35:00|1091|1086|1094.3|1089.3|1094.7|1089.7|1090.9|1085.9|142
1611150000000|2021-01-20 13:40:00|1094.6|1089.6|1098.7|1093.7|1098.9|1093.9|1094.6|1089.6|182
1611150300000|2021-01-20 13:45:00|1099.3|1094.3|1099.6|1094.6|1100.1|1095.1|1098.3|1093.3|144
1611150600000|2021-01-20 13:50:00|1099.7|1094.7|1100.9|1095.9|1101.3|1096.3|1099.7|1094.7|158
1611150900000|2021-01-20 13:55:00|1100.8|1095.8|1105.8|1100.8|1106.1|1101.1|1100.1|1095.1|177
1611151200000|2021-01-20 14:00:00|1105.5|1100.5|1108.6|1103.6|1110.7|1105.7|1105.3|1100.3|266
1611151500000|2021-01-20 14:05:00|1108.7|1103.7|1104.4|1099.4|1108.7|1103.7|1104.2|1099.2|140
1611151800000|2021-01-20 14:10:00|1104.5|1099.5|1106.6|1101.6|1108.2|1103.2|1104.5|1099.5|230
1611152100000|2021-01-20 14:15:00|1106.7|1101.7|1108.3|1103.3|1108.3|1103.3|1106.7|1101.7|136
1611152400000|2021-01-20 14:20:00|1108.2|1103.2|1107.2|1102.2|1110.7|1105.7|1107.2|1102.2|217
1611152700000|2021-01-20 14:25:00|1107.3|1102.3|1105.1|1100.1|1109.3|1104.3|1104.6|1099.6|190
1611153000000|2021-01-20 14:30:00|1104.7|1099.7|1105.2|1100.2|1108|1103|1102.9|1097.9|344
1611153300000|2021-01-20 14:35:00|1105.1|1100.1|1108.9|1103.9|1109.5|1104.5|1105.1|1100.1|442
1611153600000|2021-01-20 14:40:00|1109.2|1104.2|1107.8|1102.8|1110.5|1105.5|1106.9|1101.9|385
1611153900000|2021-01-20 14:45:00|1107.7|1102.7|1107.1|1102.1|1109|1104|1106.2|1101.2|264
1611154200000|2021-01-20 14:50:00|1107.2|1102.2|1100|1095|1108.4|1103.4|1099.9|1094.9|440
1611154500000|2021-01-20 14:55:00|1099.9|1094.9|1104.4|1099.4|1105.6|1100.6|1099.9|1094.9|290
1611154800000|2021-01-20 15:00:00|1104.3|1099.3|1109.8|1104.8|1109.9|1104.9|1104.3|1099.3|284
1611155100000|2021-01-20 15:05:00|1109.7|1104.7|1109.7|1104.7|1111|1106|1108.2|1103.2|294
1611155400000|2021-01-20 15:10:00|1109.4|1104.4|1112.4|1107.4|1112.7|1107.7|1109.3|1104.3|182
1611155700000|2021-01-20 15:15:00|1112.5|1107.5|1112|1107|1113.2|1108.2|1111.3|1106.3|321
1611156000000|2021-01-20 15:20:00|1112.1|1107.1|1112.4|1107.4|1112.8|1107.8|1109.9|1104.9|207
1611156300000|2021-01-20 15:25:00|1112.3|1107.3|1113.9|1108.9|1114.1|1109.1|1111.9|1106.9|238
1611156600000|2021-01-20 15:30:00|1114.6|1109.6|1114.9|1109.9|1115.2|1110.2|1111.9|1106.9|194
1611156900000|2021-01-20 15:35:00|1114.8|1109.8|1117.2|1112.2|1117.3|1112.3|1114.5|1109.5|236
1611157200000|2021-01-20 15:40:00|1117.3|1112.3|1116.8|1111.8|1118.2|1113.2|1114.9|1109.9|240
1611157500000|2021-01-20 15:45:00|1117.1|1112.1|1116.5|1111.5|1121|1116|1116.5|1111.5|243
1611157800000|2021-01-20 15:50:00|1116.9|1111.9|1113.8|1108.8|1117.4|1112.4|1113.7|1108.7|230
1611158100000|2021-01-20 15:55:00|1113.2|1108.2|1114.4|1109.4|1114.6|1109.6|1112|1107|176
1611158400000|2021-01-20 16:00:00|1114.3|1109.3|1112.2|1107.2|1114.7|1109.7|1112|1107|188
1611158700000|2021-01-20 16:05:00|1112.1|1107.1|1110.8|1105.8|1112.7|1107.7|1110.6|1105.6|211
1611159000000|2021-01-20 16:10:00|1110.9|1105.9|1113.3|1108.3|1113.3|1108.3|1110|1105|143
1611159300000|2021-01-20 16:15:00|1113|1108|1111.1|1106.1|1115|1110|1110.7|1105.7|125
1611159600000|2021-01-20 16:20:00|1111.2|1106.2|1108.4|1103.4|1112.8|1107.8|1108.3|1103.3|123
1611159900000|2021-01-20 16:25:00|1108.3|1103.3|1109.1|1104.1|1109.2|1104.2|1107.1|1102.1|142
1611160200000|2021-01-20 16:30:00|1109|1104|1110|1105|1111.1|1106.1|1108.6|1103.6|123
1611160500000|2021-01-20 16:35:00|1110.1|1105.1|1109.9|1104.9|1111|1106|1109.4|1104.4|132
1611160800000|2021-01-20 16:40:00|1110|1105|1111.3|1106.3|1111.5|1106.5|1110|1105|102
1611161100000|2021-01-20 16:45:00|1111.4|1106.4|1114.4|1109.4|1114.8|1109.8|1111.3|1106.3|132
1611161400000|2021-01-20 16:50:00|1114.6|1109.6|1113.5|1108.5|1115.6|1110.6|1113.4|1108.4|98
1611161700000|2021-01-20 16:55:00|1113.6|1108.6|1113|1108|1114.2|1109.2|1112.5|1107.5|132
1611162000000|2021-01-20 17:00:00|1113.2|1108.2|1112.9|1107.9|1114.5|1109.5|1112.7|1107.7|133
1611162300000|2021-01-20 17:05:00|1112.8|1107.8|1111.7|1106.7|1112.9|1107.9|1111.7|1106.7|107
1611162600000|2021-01-20 17:10:00|1111.5|1106.5|1112.1|1107.1|1112.2|1107.2|1110.5|1105.5|76
1611162900000|2021-01-20 17:15:00|1112.2|1107.2|1109.8|1104.8|1112.2|1107.2|1109.6|1104.6|108
1611163200000|2021-01-20 17:20:00|1110|1105|1110.8|1105.8|1110.8|1105.8|1109.1|1104.1|125
1611163500000|2021-01-20 17:25:00|1110.9|1105.9|1110.5|1105.5|1112|1107|1110.1|1105.1|93
1611163800000|2021-01-20 17:30:00|1110.6|1105.6|1113.2|1108.2|1113.4|1108.4|1110.3|1105.3|75
1611164100000|2021-01-20 17:35:00|1113.3|1108.3|1110.9|1105.9|1113.4|1108.4|1109.8|1104.8|105
1611164400000|2021-01-20 17:40:00|1111|1106|1111.1|1106.1|1112.1|1107.1|1111|1106|54
1611164700000|2021-01-20 17:45:00|1111.3|1106.3|1111|1106|1112|1107|1110.4|1105.4|93
1611165000000|2021-01-20 17:50:00|1111.2|1106.2|1112.3|1107.3|1112.3|1107.3|1110.8|1105.8|104
1611165300000|2021-01-20 17:55:00|1112.1|1107.1|1111|1106|1112.2|1107.2|1110.3|1105.3|111
1611165600000|2021-01-20 18:00:00|1111.1|1106.1|1113.4|1108.4|1113.8|1108.8|1111.1|1106.1|168
1611165900000|2021-01-20 18:05:00|1113.2|1108.2|1113.6|1108.6|1114.8|1109.8|1112.7|1107.7|79
1611166200000|2021-01-20 18:10:00|1113.8|1108.8|1115.1|1110.1|1115.4|1110.4|1113.5|1108.5|125
1611166500000|2021-01-20 18:15:00|1114.6|1109.6|1114.8|1109.8|1116.9|1111.9|1114.4|1109.4|80
1611166800000|2021-01-20 18:20:00|1115.1|1110.1|1114.5|1109.5|1115.5|1110.5|1113.3|1108.3|94
1611167100000|2021-01-20 18:25:00|1114|1109|1114.7|1109.7|1115.3|1110.3|1113.9|1108.9|109
1611167400000|2021-01-20 18:30:00|1114.6|1109.6|1116.9|1111.9|1117.4|1112.4|1114.6|1109.6|104
1611167700000|2021-01-20 18:35:00|1116.8|1111.8|1115.9|1110.9|1117.3|1112.3|1115.7|1110.7|49
1611168000000|2021-01-20 18:40:00|1116.6|1111.6|1115.3|1110.3|1116.7|1111.7|1114.9|1109.9|78
1611168300000|2021-01-20 18:45:00|1115.4|1110.4|1115.8|1110.8|1116.5|1111.5|1115.4|1110.4|71
1611168600000|2021-01-20 18:50:00|1115.9|1110.9|1116|1111|1116.2|1111.2|1115.3|1110.3|86
1611168900000|2021-01-20 18:55:00|1116.1|1111.1|1115.3|1110.3|1116.3|1111.3|1115|1110|37
1611169200000|2021-01-20 19:00:00|1115.4|1110.4|1114.2|1109.2|1115.6|1110.6|1113.8|1108.8|82
1611169500000|2021-01-20 19:05:00|1114.1|1109.1|1114.5|1109.5|1114.5|1109.5|1113.2|1108.2|79
1611169800000|2021-01-20 19:10:00|1114.7|1109.7|1113.5|1108.5|1114.8|1109.8|1113.4|1108.4|58
1611170100000|2021-01-20 19:15:00|1113.6|1108.6|1113.5|1108.5|1114.6|1109.6|1113.3|1108.3|43
1611170400000|2021-01-20 19:20:00|1113.4|1108.4|1113.3|1108.3|1113.8|1108.8|1113|1108|59
1611170700000|2021-01-20 19:25:00|1113.4|1108.4|1114.5|1109.5|1114.5|1109.5|1113.3|1108.3|107
1611171000000|2021-01-20 19:30:00|1114.4|1109.4|1114.5|1109.5|1115.5|1110.5|1114.4|1109.4|98
1611171300000|2021-01-20 19:35:00|1114.6|1109.6|1114.3|1109.3|1115|1110|1114.1|1109.1|51
1611171600000|2021-01-20 19:40:00|1114.4|1109.4|1115|1110|1115.2|1110.2|1114.2|1109.2|93
1611171900000|2021-01-20 19:45:00|1115.1|1110.1|1115.3|1110.3|1115.3|1110.3|1114.1|1109.1|48
1611172200000|2021-01-20 19:50:00|1115.6|1110.6|1115.9|1110.9|1115.9|1110.9|1115.2|1110.2|70
1611172500000|2021-01-20 19:55:00|1115.8|1110.8|1115.8|1110.8|1116.1|1111.1|1115.3|1110.3|72
1611172800000|2021-01-20 20:00:00|1115.9|1110.9|1115.8|1110.8|1116.1|1111.1|1115.1|1110.1|57
1611173100000|2021-01-20 20:05:00|1115.9|1110.9|1116.2|1111.2|1116.6|1111.6|1115.5|1110.5|79
1611173400000|2021-01-20 20:10:00|1116.1|1111.1|1116.5|1111.5|1116.5|1111.5|1115.9|1110.9|35
1611173700000|2021-01-20 20:15:00|1116.4|1111.4|1114.7|1109.7|1116.5|1111.5|1114.6|1109.6|65
1611174000000|2021-01-20 20:20:00|1114.5|1109.5|1114|1109|1114.9|1109.9|1113.6|1108.6|52
1611174300000|2021-01-20 20:25:00|1114.2|1109.2|1113.2|1108.2|1114.7|1109.7|1113.2|1108.2|60
1611174600000|2021-01-20 20:30:00|1113.3|1108.3|1114.9|1109.9|1115.2|1110.2|1113.2|1108.2|76
1611174900000|2021-01-20 20:35:00|1114.6|1109.6|1114.2|1109.2|1114.6|1109.6|1113.8|1108.8|34
1611175200000|2021-01-20 20:40:00|1114.3|1109.3|1115.2|1110.2|1115.5|1110.5|1114.2|1109.2|100
1611175500000|2021-01-20 20:45:00|1115.1|1110.1|1115.1|1110.1|1115.8|1110.8|1115|1110|54
1611175800000|2021-01-20 20:50:00|1115|1110|1115|1110|1115.1|1110.1|1113.9|1108.9|100
1611176100000|2021-01-20 20:55:00|1115.1|1110.1|1114.6|1109.6|1115.5|1110.5|1114.6|1109.6|145
1611176400000|2021-01-20 21:00:00|1114.7|1109.7|1114.4|1109.4|1114.8|1109.8|1113.6|1108.6|70
1611176700000|2021-01-20 21:05:00|1114.3|1109.3|1114.5|1109.5|1114.6|1109.6|1114.2|1109.2|43
1611177000000|2021-01-20 21:10:00|1114.4|1109.4|1114.3|1109.3|1114.4|1109.4|1114|1109|32
1611177300000|2021-01-20 21:15:00|1114.4|1109.4|1113.6|1108.6|1114.5|1109.5|1113.6|1108.6|23
1611177600000|2021-01-20 21:20:00|1113.8|1108.8|1115.1|1110.1|1115.3|1110.3|1113.6|1108.6|35
1611177900000|2021-01-20 21:25:00|1115.2|1110.2|1116.7|1111.7|1116.7|1111.7|1115|1110|42
1611178200000|2021-01-20 21:30:00|1117|1112|1116.8|1111.8|1117.1|1112.1|1116.1|1111.1|50
1611178500000|2021-01-20 21:35:00|1116.7|1111.7|1116.7|1111.7|1117.2|1112.2|1116.5|1111.5|64
1611178800000|2021-01-20 21:40:00|1116.8|1111.8|1116.5|1111.5|1117|1112|1116.3|1111.3|14
1611179100000|2021-01-20 21:45:00|1116.4|1111.4|1116.2|1111.2|1116.6|1111.6|1116.2|1111.2|33
1611179400000|2021-01-20 21:50:00|1116.3|1111.3|1115.7|1110.7|1116.5|1111.5|1115.4|1110.4|42
1611179700000|2021-01-20 21:55:00|1116.1|1111.1|1119|1108.6|1119.1|1111.5|1116|1108.3|45
1611183600000|2021-01-20 23:00:00|1123.8|1105.8|1116.8|1111.8|1124.9|1112.3|1116.8|1105.5|34
1611183900000|2021-01-20 23:05:00|1117|1112|1115.9|1110.9|1117|1112|1115.9|1110.9|37
1611184200000|2021-01-20 23:10:00|1116|1111|1116.6|1111.6|1116.9|1111.9|1115.8|1110.8|26
1611184500000|2021-01-20 23:15:00|1116.7|1111.7|1116.3|1111.3|1117.6|1112.6|1116.3|1111.3|52
1611184800000|2021-01-20 23:20:00|1116.4|1111.4|1115.8|1110.8|1116.8|1111.8|1115.8|1110.8|29
1611185100000|2021-01-20 23:25:00|1115.9|1110.9|1114.5|1109.5|1115.9|1110.9|1114.3|1109.3|21
1611185400000|2021-01-20 23:30:00|1114.4|1109.4|1115.7|1110.7|1116|1111|1114.4|1109.4|25
1611185700000|2021-01-20 23:35:00|1115.8|1110.8|1115.4|1110.4|1115.8|1110.8|1115|1110|27
1611186000000|2021-01-20 23:40:00|1115.3|1110.3|1114.9|1109.9|1115.4|1110.4|1114.9|1109.9|30
1611186300000|2021-01-20 23:45:00|1115|1110|1112.9|1107.9|1115.2|1110.2|1112.8|1107.8|60
1611186600000|2021-01-20 23:50:00|1112.8|1107.8|1113|1108|1113.9|1108.9|1111.5|1106.5|59
1611186900000|2021-01-20 23:55:00|1112.9|1107.9|1111.1|1106.1|1113.8|1108.8|1111.1|1106.1|56
1611187200000|2021-01-21 00:00:00|1110.4|1105.4|1111.5|1106.5|1111.6|1106.6|1110.4|1105.4|55
1611187500000|2021-01-21 00:05:00|1111.4|1106.4|1110.8|1105.8|1111.8|1106.8|1110.7|1105.7|62
1611187800000|2021-01-21 00:10:00|1110.7|1105.7|1108.8|1103.8|1111|1106|1108.8|1103.8|54
1611188100000|2021-01-21 00:15:00|1108.5|1103.5|1109.4|1104.4|1110.8|1105.8|1108.5|1103.5|94
1611188400000|2021-01-21 00:20:00|1109.3|1104.3|1109.9|1104.9|1110.5|1105.5|1109.3|1104.3|57
1611188700000|2021-01-21 00:25:00|1110|1105|1110.7|1105.7|1110.9|1105.9|1109.5|1104.5|66
1611189000000|2021-01-21 00:30:00|1110.2|1105.2|1109.3|1104.3|1110.7|1105.7|1109|1104|43
1611189300000|2021-01-21 00:35:00|1109.2|1104.2|1108.7|1103.7|1109.4|1104.4|1108.1|1103.1|54
1611189600000|2021-01-21 00:40:00|1108.6|1103.6|1108.9|1103.9|1109.1|1104.1|1108|1103|59
1611189900000|2021-01-21 00:45:00|1108.8|1103.8|1108.4|1103.4|1108.9|1103.9|1108|1103|57
1611190200000|2021-01-21 00:50:00|1108.5|1103.5|1108.8|1103.8|1109.3|1104.3|1108.1|1103.1|79
1611190500000|2021-01-21 00:55:00|1108.9|1103.9|1108.8|1103.8|1109|1104|1108.5|1103.5|64
1611190800000|2021-01-21 01:00:00|1108.7|1103.7|1109.4|1104.4|1110.1|1105.1|1107.6|1102.6|179
1611191100000|2021-01-21 01:05:00|1109.3|1104.3|1109.6|1104.6|1109.8|1104.8|1108.7|1103.7|67
1611191400000|2021-01-21 01:10:00|1109.5|1104.5|1109.1|1104.1|1111.1|1106.1|1108.8|1103.8|121
1611191700000|2021-01-21 01:15:00|1109|1104|1108.6|1103.6|1110|1105|1108.6|1103.6|129
1611192000000|2021-01-21 01:20:00|1108.7|1103.7|1109.8|1104.8|1110|1105|1108.5|1103.5|66
1611192300000|2021-01-21 01:25:00|1109.7|1104.7|1109.5|1104.5|1110|1105|1109.2|1104.2|19
1611192600000|2021-01-21 01:30:00|1109.6|1104.6|1108.5|1103.5|1109.9|1104.9|1108.3|1103.3|44
1611192900000|2021-01-21 01:35:00|1109.3|1104.3|1108.9|1103.9|1109.4|1104.4|1108.3|1103.3|44
1611193200000|2021-01-21 01:40:00|1109|1104|1108.7|1103.7|1109.4|1104.4|1108.2|1103.2|65
1611193500000|2021-01-21 01:45:00|1108.9|1103.9|1107.1|1102.1|1109.1|1104.1|1106.9|1101.9|110
1611193800000|2021-01-21 01:50:00|1107|1102|1107.2|1102.2|1108.7|1103.7|1107|1102|82
1611194100000|2021-01-21 01:55:00|1107.4|1102.4|1107.8|1102.8|1107.9|1102.9|1106.9|1101.9|49
1611194400000|2021-01-21 02:00:00|1107.6|1102.6|1107.3|1102.3|1108.5|1103.5|1107.2|1102.2|90
1611194700000|2021-01-21 02:05:00|1107.6|1102.6|1107.6|1102.6|1107.7|1102.7|1106.9|1101.9|51
1611195000000|2021-01-21 02:10:00|1107.5|1102.5|1108.3|1103.3|1108.4|1103.4|1107.5|1102.5|35
1611195300000|2021-01-21 02:15:00|1108.4|1103.4|1107.6|1102.6|1108.6|1103.6|1107.3|1102.3|60
1611195600000|2021-01-21 02:20:00|1107.3|1102.3|1107.4|1102.4|1107.4|1102.4|1106.8|1101.8|48
1611195900000|2021-01-21 02:25:00|1107.3|1102.3|1107.3|1102.3|1107.5|1102.5|1107|1102|25
1611196200000|2021-01-21 02:30:00|1107.4|1102.4|1106.9|1101.9|1107.6|1102.6|1106.8|1101.8|40
1611196500000|2021-01-21 02:35:00|1106.8|1101.8|1107.1|1102.1|1107.4|1102.4|1106.7|1101.7|47
1611196800000|2021-01-21 02:40:00|1107|1102|1108.1|1103.1|1108.9|1103.9|1107|1102|100
1611197100000|2021-01-21 02:45:00|1108.2|1103.2|1108.7|1103.7|1109.1|1104.1|1107.3|1102.3|71
1611197400000|2021-01-21 02:50:00|1108.8|1103.8|1110.1|1105.1|1110.6|1105.6|1108.4|1103.4|121
1611197700000|2021-01-21 02:55:00|1110|1105|1110.6|1105.6|1110.9|1105.9|1110|1105|64
1611198000000|2021-01-21 03:00:00|1110.7|1105.7|1110.7|1105.7|1111.8|1106.8|1110.4|1105.4|72
1611198300000|2021-01-21 03:05:00|1110.6|1105.6|1110.2|1105.2|1111.3|1106.3|1110.1|1105.1|84
1611198600000|2021-01-21 03:10:00|1110.1|1105.1|1109.6|1104.6|1110.9|1105.9|1109.5|1104.5|77
1611198900000|2021-01-21 03:15:00|1109.8|1104.8|1110.5|1105.5|1110.7|1105.7|1109|1104|69
1611199200000|2021-01-21 03:20:00|1110.7|1105.7|1109.5|1104.5|1110.7|1105.7|1109.2|1104.2|76
1611199500000|2021-01-21 03:25:00|1109.4|1104.4|1110.5|1105.5|1110.5|1105.5|1109.2|1104.2|40
1611199800000|2021-01-21 03:30:00|1110.3|1105.3|1109.4|1104.4|1110.5|1105.5|1109.1|1104.1|78
1611200100000|2021-01-21 03:35:00|1109.3|1104.3|1109.4|1104.4|1109.9|1104.9|1109.2|1104.2|79
1611200400000|2021-01-21 03:40:00|1109.3|1104.3|1109.5|1104.5|1109.6|1104.6|1109|1104|35
1611200700000|2021-01-21 03:45:00|1109.6|1104.6|1109.5|1104.5|1110.1|1105.1|1109.3|1104.3|48
1611201000000|2021-01-21 03:50:00|1109.6|1104.6|1109.8|1104.8|1109.8|1104.8|1109.3|1104.3|20
1611201300000|2021-01-21 03:55:00|1109.7|1104.7|1109.8|1104.8|1109.8|1104.8|1109.4|1104.4|35
1611201600000|2021-01-21 04:00:00|1109.7|1104.7|1109.7|1104.7|1110|1105|1109.7|1104.7|23
1611201900000|2021-01-21 04:05:00|1109.6|1104.6|1109.6|1104.6|1109.8|1104.8|1109.5|1104.5|15
1611202200000|2021-01-21 04:10:00|1109.7|1104.7|1109.6|1104.6|1109.8|1104.8|1109.5|1104.5|27
1611202500000|2021-01-21 04:15:00|1109.7|1104.7|1109.3|1104.3|1109.7|1104.7|1109.2|1104.2|18
1611202800000|2021-01-21 04:20:00|1109.1|1104.1|1109.4|1104.4|1109.4|1104.4|1109|1104|15
1611203100000|2021-01-21 04:25:00|1109.3|1104.3|1109|1104|1109.8|1104.8|1108.9|1103.9|20
1611203400000|2021-01-21 04:30:00|1109.2|1104.2|1108.3|1103.3|1109.6|1104.6|1107.6|1102.6|36
1611203700000|2021-01-21 04:35:00|1108.2|1103.2|1105.2|1100.2|1108.4|1103.4|1105.2|1100.2|41
1611204000000|2021-01-21 04:40:00|1105.1|1100.1|1104|1099|1106.5|1101.5|1103.2|1098.2|64
1611204300000|2021-01-21 04:45:00|1103.9|1098.9|1103.3|1098.3|1104.6|1099.6|1102.9|1097.9|31
1611204600000|2021-01-21 04:50:00|1103.4|1098.4|1104.4|1099.4|1104.6|1099.6|1103.4|1098.4|17
1611204900000|2021-01-21 04:55:00|1104.6|1099.6|1104.8|1099.8|1105.2|1100.2|1104.4|1099.4|28
1611205200000|2021-01-21 05:00:00|1104.9|1099.9|1110|1105|1110.9|1105.9|1104.7|1099.7|97
1611205500000|2021-01-21 05:05:00|1110.2|1105.2|1109.6|1104.6|1110.7|1105.7|1108.7|1103.7|19
1611205800000|2021-01-21 05:10:00|1109.5|1104.5|1109.6|1104.6|1109.6|1104.6|1109.5|1104.5|6
1611206100000|2021-01-21 05:15:00|1110.1|1105.1|1110.1|1105.1|1110.2|1105.2|1109.9|1104.9|4
1611206400000|2021-01-21 05:20:00|1111.1|1106.1|1111|1106|1111.5|1106.5|1111|1106|4
1611206700000|2021-01-21 05:25:00|1110.9|1105.9|1110.8|1105.8|1111|1106|1110.1|1105.1|30
1611207000000|2021-01-21 05:30:00|1110.9|1105.9|1112.6|1107.6|1112.6|1107.6|1110.9|1105.9|114
1611207300000|2021-01-21 05:35:00|1112.4|1107.4|1114.7|1109.7|1114.8|1109.8|1112.3|1107.3|83
1611207600000|2021-01-21 05:40:00|1114.6|1109.6|1115.4|1110.4|1115.4|1110.4|1114.2|1109.2|63
1611207900000|2021-01-21 05:45:00|1114.7|1109.7|1114.9|1109.9|1115.9|1110.9|1114.6|1109.6|73
1611208200000|2021-01-21 05:50:00|1114.8|1109.8|1113.8|1108.8|1114.8|1109.8|1113.7|1108.7|94
1611208500000|2021-01-21 05:55:00|1114.3|1109.3|1115.5|1110.5|1115.7|1110.7|1114.2|1109.2|24
1611208800000|2021-01-21 06:00:00|1115.4|1110.4|1115.9|1110.9|1115.9|1110.9|1114.2|1109.2|56
1611209100000|2021-01-21 06:05:00|1115.5|1110.5|1116.5|1111.5|1116.6|1111.6|1115.4|1110.4|32
1611209400000|2021-01-21 06:10:00|1116.6|1111.6|1116.1|1111.1|1116.6|1111.6|1115.8|1110.8|13
1611209700000|2021-01-21 06:15:00|1116|1111|1116.4|1111.4|1116.8|1111.8|1115.8|1110.8|32
1611210000000|2021-01-21 06:20:00|1115.9|1110.9|1114.6|1109.6|1115.9|1110.9|1114.4|1109.4|61
1611210300000|2021-01-21 06:25:00|1114.7|1109.7|1114.5|1109.5|1115.5|1110.5|1114.2|1109.2|61
1611210600000|2021-01-21 06:30:00|1114.4|1109.4|1114.5|1109.5|1115|1110|1114.4|1109.4|39
1611210900000|2021-01-21 06:35:00|1114.6|1109.6|1115.5|1110.5|1115.9|1110.9|1114.6|1109.6|81
1611211200000|2021-01-21 06:40:00|1115.6|1110.6|1114.1|1109.1|1115.6|1110.6|1114.1|1109.1|24
1611211500000|2021-01-21 06:45:00|1113.7|1108.7|1113|1108|1114|1109|1112.2|1107.2|71
1611211800000|2021-01-21 06:50:00|1112.9|1107.9|1115.2|1110.2|1115.3|1110.3|1112.8|1107.8|115
1611212100000|2021-01-21 06:55:00|1115.3|1110.3|1115.5|1110.5|1115.9|1110.9|1114.1|1109.1|134
1611212400000|2021-01-21 07:00:00|1115.4|1110.4|1117|1112|1117.3|1112.3|1114.8|1109.8|51
1611212700000|2021-01-21 07:05:00|1117.1|1112.1|1115.4|1110.4|1117.1|1112.1|1115.4|1110.4|64
1611213000000|2021-01-21 07:10:00|1115.3|1110.3|1114.6|1109.6|1115.3|1110.3|1114.3|1109.3|37
1611213300000|2021-01-21 07:15:00|1114.7|1109.7|1114.1|1109.1|1114.7|1109.7|1113.1|1108.1|55
1611213600000|2021-01-21 07:20:00|1114.2|1109.2|1114.5|1109.5|1115|1110|1114.1|1109.1|52
1611213900000|2021-01-21 07:25:00|1114.3|1109.3|1114.5|1109.5|1115.3|1110.3|1114|1109|56
1611214200000|2021-01-21 07:30:00|1114.4|1109.4|1112.4|1107.4|1114.4|1109.4|1112.2|1107.2|84
1611214500000|2021-01-21 07:35:00|1112.3|1107.3|1112.8|1107.8|1114|1109|1112.2|1107.2|145
1611214800000|2021-01-21 07:40:00|1112.9|1107.9|1112.9|1107.9|1113.8|1108.8|1112.7|1107.7|37
1611215100000|2021-01-21 07:45:00|1112.8|1107.8|1114.5|1109.5|1114.6|1109.6|1112.8|1107.8|50
1611215400000|2021-01-21 07:50:00|1114.6|1109.6|1113.6|1108.6|1114.6|1109.6|1113.4|1108.4|37
1611215700000|2021-01-21 07:55:00|1113.3|1108.3|1113|1108|1113.5|1108.5|1112.8|1107.8|21
1611216000000|2021-01-21 08:00:00|1112.9|1107.9|1115.8|1110.8|1115.8|1110.8|1112.6|1107.6|145
1611216300000|2021-01-21 08:05:00|1115.9|1110.9|1115.5|1110.5|1116.2|1111.2|1114.5|1109.5|84
1611216600000|2021-01-21 08:10:00|1115.4|1110.4|1115.7|1110.7|1116.3|1111.3|1115.4|1110.4|71
1611216900000|2021-01-21 08:15:00|1115.6|1110.6|1113.5|1108.5|1116.1|1111.1|1113.5|1108.5|72
1611217200000|2021-01-21 08:20:00|1113.4|1108.4|1116.6|1111.6|1117.1|1112.1|1113.4|1108.4|84
1611217500000|2021-01-21 08:25:00|1116.5|1111.5|1118.7|1113.7|1118.7|1113.7|1116.5|1111.5|63
1611217800000|2021-01-21 08:30:00|1118.5|1113.5|1119|1114|1120|1115|1117.5|1112.5|67
1611218100000|2021-01-21 08:35:00|1119.4|1114.4|1118.3|1113.3|1121|1116|1118.3|1113.3|94
1611218400000|2021-01-21 08:40:00|1118.2|1113.2|1121.1|1116.1|1122.3|1117.3|1118.1|1113.1|101
1611218700000|2021-01-21 08:45:00|1121|1116|1124.5|1119.5|1124.6|1119.6|1120.9|1115.9|109
1611219000000|2021-01-21 08:50:00|1124.4|1119.4|1124.6|1119.6|1125.6|1120.6|1123.9|1118.9|94
1611219300000|2021-01-21 08:55:00|1124.4|1119.4|1124.3|1119.3|1124.6|1119.6|1123.1|1118.1|133
1611219600000|2021-01-21 09:00:00|1124.5|1119.5|1122.8|1117.8|1125.8|1120.8|1122.8|1117.8|117
1611219900000|2021-01-21 09:05:00|1122.9|1117.9|1123.7|1118.7|1123.9|1118.9|1122.1|1117.1|102
1611220200000|2021-01-21 09:10:00|1123.6|1118.6|1124.4|1119.4|1125.4|1120.4|1123.1|1118.1|75
1611220500000|2021-01-21 09:15:00|1124.9|1119.9|1125.2|1120.2|1125.3|1120.3|1123.6|1118.6|83
1611220800000|2021-01-21 09:20:00|1125.3|1120.3|1122.6|1117.6|1125.4|1120.4|1122.6|1117.6|78
1611221100000|2021-01-21 09:25:00|1122.7|1117.7|1123.8|1118.8|1124.8|1119.8|1122.6|1117.6|133
1611221400000|2021-01-21 09:30:00|1123.9|1118.9|1124|1119|1124.7|1119.7|1122.8|1117.8|81
1611221700000|2021-01-21 09:35:00|1123.8|1118.8|1124.1|1119.1|1124.9|1119.9|1123.1|1118.1|87
1611222000000|2021-01-21 09:40:00|1124.2|1119.2|1125.6|1120.6|1125.7|1120.7|1123.9|1118.9|68
1611222300000|2021-01-21 09:45:00|1125.7|1120.7|1125.5|1120.5|1125.8|1120.8|1123.8|1118.8|82
1611222600000|2021-01-21 09:50:00|1125.4|1120.4|1125.4|1120.4|1126.2|1121.2|1124.6|1119.6|57
1611222900000|2021-01-21 09:55:00|1125.5|1120.5|1127.5|1122.5|1128.6|1123.6|1125.5|1120.5|96
1611223200000|2021-01-21 10:00:00|1127.4|1122.4|1128.2|1123.2|1128.2|1123.2|1125.1|1120.1|77
1611223500000|2021-01-21 10:05:00|1128.1|1123.1|1128.8|1123.8|1128.8|1123.8|1127.3|1122.3|66
1611223800000|2021-01-21 10:10:00|1128.9|1123.9|1127.8|1122.8|1130|1125|1127.6|1122.6|67
1611224100000|2021-01-21 10:15:00|1127.7|1122.7|1127.6|1122.6|1127.8|1122.8|1126.4|1121.4|27
1611224400000|2021-01-21 10:20:00|1127.4|1122.4|1128.9|1123.9|1129|1124|1127.2|1122.2|47
1611224700000|2021-01-21 10:25:00|1129|1124|1127.1|1122.1|1129.5|1124.5|1127.1|1122.1|54
1611225000000|2021-01-21 10:30:00|1126.8|1121.8|1126.2|1121.2|1126.8|1121.8|1125.5|1120.5|121
1611225300000|2021-01-21 10:35:00|1126.1|1121.1|1127.9|1122.9|1128.3|1123.3|1126.1|1121.1|77
1611225600000|2021-01-21 10:40:00|1127.8|1122.8|1128.4|1123.4|1128.4|1123.4|1127|1122|52
1611225900000|2021-01-21 10:45:00|1128.3|1123.3|1128.2|1123.2|1128.7|1123.7|1128.1|1123.1|72
1611226200000|2021-01-21 10:50:00|1128.3|1123.3|1128.5|1123.5|1128.7|1123.7|1128.2|1123.2|58
1611226500000|2021-01-21 10:55:00|1128.6|1123.6|1128.1|1123.1|1129.2|1124.2|1128.1|1123.1|42
1611226800000|2021-01-21 11:00:00|1128.2|1123.2|1128.9|1123.9|1129.5|1124.5|1128|1123|58
1611227100000|2021-01-21 11:05:00|1129|1124|1129.9|1124.9|1130.3|1125.3|1129|1124|84
1611227400000|2021-01-21 11:10:00|1130.1|1125.1|1130.1|1125.1|1130.6|1125.6|1129.6|1124.6|88
1611227700000|2021-01-21 11:15:00|1129.7|1124.7|1129.6|1124.6|1130.1|1125.1|1129.4|1124.4|62
1611228000000|2021-01-21 11:20:00|1129.7|1124.7|1129.6|1124.6|1130.9|1125.9|1129.6|1124.6|97
1611228300000|2021-01-21 11:25:00|1129.5|1124.5|1129.9|1124.9|1130.6|1125.6|1129.5|1124.5|66
1611228600000|2021-01-21 11:30:00|1129.8|1124.8|1129.4|1124.4|1130.5|1125.5|1129.3|1124.3|59
1611228900000|2021-01-21 11:35:00|1129.1|1124.1|1130.2|1125.2|1131.2|1126.2|1129.1|1124.1|72
1611229200000|2021-01-21 11:40:00|1130.1|1125.1|1130.5|1125.5|1131.2|1126.2|1129.9|1124.9|55
1611229500000|2021-01-21 11:45:00|1130.4|1125.4|1130.9|1125.9|1131.2|1126.2|1129.9|1124.9|63
1611229800000|2021-01-21 11:50:00|1131|1126|1130.9|1125.9|1131.9|1126.9|1130.6|1125.6|83
1611230100000|2021-01-21 11:55:00|1131|1126|1131.2|1126.2|1131.3|1126.3|1130.3|1125.3|68
1611230400000|2021-01-21 12:00:00|1131.3|1126.3|1132.7|1127.7|1132.7|1127.7|1131.3|1126.3|79
1611230700000|2021-01-21 12:05:00|1132.8|1127.8|1132.2|1127.2|1132.8|1127.8|1131.6|1126.6|94
1611231000000|2021-01-21 12:10:00|1132.3|1127.3|1132.1|1127.1|1132.5|1127.5|1131.7|1126.7|85
1611231300000|2021-01-21 12:15:00|1132|1127|1132.1|1127.1|1133|1128|1131.3|1126.3|82
1611231600000|2021-01-21 12:20:00|1132.2|1127.2|1134.3|1129.3|1135.2|1130.2|1131.6|1126.6|110
1611231900000|2021-01-21 12:25:00|1134.2|1129.2|1135.5|1130.5|1135.9|1130.9|1133.6|1128.6|75
1611232200000|2021-01-21 12:30:00|1135.4|1130.4|1146.5|1141.5|1147.9|1142.9|1135.4|1130.4|243
1611232500000|2021-01-21 12:35:00|1146.4|1141.4|1145.7|1140.7|1147|1142|1141.8|1136.8|258
1611232800000|2021-01-21 12:40:00|1145.8|1140.8|1144|1139|1146.2|1141.2|1142.4|1137.4|102
1611233100000|2021-01-21 12:45:00|1144.3|1139.3|1144.6|1139.6|1147.5|1142.5|1144.3|1139.3|160
1611233400000|2021-01-21 12:50:00|1144.7|1139.7|1145.1|1140.1|1146.1|1141.1|1143.8|1138.8|193
1611233700000|2021-01-21 12:55:00|1145.3|1140.3|1144.5|1139.5|1145.4|1140.4|1143.9|1138.9|144
1611234000000|2021-01-21 13:00:00|1144.7|1139.7|1147.1|1142.1|1147.1|1142.1|1143.7|1138.7|278
1611234300000|2021-01-21 13:05:00|1147.6|1142.6|1148.8|1143.8|1151|1146|1147.4|1142.4|260
1611234600000|2021-01-21 13:10:00|1148.9|1143.9|1147.9|1142.9|1150.4|1145.4|1147.7|1142.7|192
1611234900000|2021-01-21 13:15:00|1147.6|1142.6|1151.4|1146.4|1151.9|1146.9|1145.3|1140.3|213
1611235200000|2021-01-21 13:20:00|1150.8|1145.8|1152.5|1147.5|1153.3|1148.3|1150|1145|241
1611235500000|2021-01-21 13:25:00|1152.6|1147.6|1157.5|1152.5|1158.3|1153.3|1152.4|1147.4|227
1611235800000|2021-01-21 13:30:00|1157.4|1152.4|1151.3|1146.3|1157.5|1152.5|1150.2|1145.2|345
1611236100000|2021-01-21 13:35:00|1151.2|1146.2|1150.5|1145.5|1152.1|1147.1|1149.2|1144.2|248
1611236400000|2021-01-21 13:40:00|1150.6|1145.6|1150.8|1145.8|1153.3|1148.3|1150.5|1145.5|226
1611236700000|2021-01-21 13:45:00|1150.9|1145.9|1149.4|1144.4|1152.8|1147.8|1148.5|1143.5|292
1611237000000|2021-01-21 13:50:00|1149.5|1144.5|1143.1|1138.1|1151.6|1146.6|1142.2|1137.2|263
1611237300000|2021-01-21 13:55:00|1143.2|1138.2|1139.5|1134.5|1143.7|1138.7|1138.6|1133.6|256
1611237600000|2021-01-21 14:00:00|1139.4|1134.4|1132.7|1127.7|1139.5|1134.5|1132.1|1127.1|288
1611237900000|2021-01-21 14:05:00|1132.8|1127.8|1135.3|1130.3|1135.8|1130.8|1128|1123|267
1611238200000|2021-01-21 14:10:00|1136.3|1131.3|1139.2|1134.2|1139.9|1134.9|1133.9|1128.9|195
1611238500000|2021-01-21 14:15:00|1138.8|1133.8|1140.1|1135.1|1141|1136|1138.5|1133.5|192
1611238800000|2021-01-21 14:20:00|1140|1135|1142.4|1137.4|1142.8|1137.8|1138.7|1133.7|157
1611239100000|2021-01-21 14:25:00|1142.5|1137.5|1145.2|1140.2|1147.1|1142.1|1142.5|1137.5|282
1611239400000|2021-01-21 14:30:00|1145.3|1140.3|1140.5|1135.5|1145.3|1140.3|1138.3|1133.3|285
1611239700000|2021-01-21 14:35:00|1140.4|1135.4|1135.2|1130.2|1142.4|1137.4|1135.1|1130.1|321
1611240000000|2021-01-21 14:40:00|1135|1130|1136.1|1131.1|1136.9|1131.9|1134.3|1129.3|236
1611240300000|2021-01-21 14:45:00|1135.9|1130.9|1140.6|1135.6|1140.8|1135.8|1134.8|1129.8|252
1611240600000|2021-01-21 14:50:00|1140.5|1135.5|1140.7|1135.7|1141.7|1136.7|1139.2|1134.2|285
1611240900000|2021-01-21 14:55:00|1140.3|1135.3|1137.8|1132.8|1140.5|1135.5|1136.2|1131.2|175
1611241200000|2021-01-21 15:00:00|1138.1|1133.1|1138.9|1133.9|1139|1134|1136.4|1131.4|262
1611241500000|2021-01-21 15:05:00|1138.8|1133.8|1144.4|1139.4|1144.7|1139.7|1137.8|1132.8|200
1611241800000|2021-01-21 15:10:00|1144.5|1139.5|1141.3|1136.3|1145|1140|1141.2|1136.2|147
1611242100000|2021-01-21 15:15:00|1141.4|1136.4|1145.7|1140.7|1145.8|1140.8|1141.2|1136.2|179
1611242400000|2021-01-21 15:20:00|1145.5|1140.5|1146.4|1141.4|1147.7|1142.7|1143.8|1138.8|215
1611242700000|2021-01-21 15:25:00|1146.3|1141.3|1144.4|1139.4|1146.4|1141.4|1144.3|1139.3|157
1611243000000|2021-01-21 15:30:00|1144.3|1139.3|1139.2|1134.2|1144.5|1139.5|1139.2|1134.2|179
1611243300000|2021-01-21 15:35:00|1139.3|1134.3|1139.8|1134.8|1140|1135|1138.4|1133.4|106
1611243600000|2021-01-21 15:40:00|1139.7|1134.7|1143.6|1138.6|1143.9|1138.9|1138.5|1133.5|183
1611243900000|2021-01-21 15:45:00|1143.7|1138.7|1142.5|1137.5|1143.7|1138.7|1142.1|1137.1|109
1611244200000|2021-01-21 15:50:00|1142.4|1137.4|1140|1135|1143.1|1138.1|1140|1135|175
1611244500000|2021-01-21 15:55:00|1139.9|1134.9|1139.8|1134.8|1140.8|1135.8|1138.8|1133.8|201
1611244800000|2021-01-21 16:00:00|1139.4|1134.4|1136.7|1131.7|1139.4|1134.4|1136.2|1131.2|119
1611245100000|2021-01-21 16:05:00|1136.8|1131.8|1133.4|1128.4|1136.8|1131.8|1132.1|1127.1|126
1611245400000|2021-01-21 16:10:00|1133.3|1128.3|1134|1129|1134.6|1129.6|1130.5|1125.5|147
1611245700000|2021-01-21 16:15:00|1134.2|1129.2|1133|1128|1134.7|1129.7|1131.6|1126.6|260
1611246000000|2021-01-21 16:20:00|1132.5|1127.5|1133.6|1128.6|1134|1129|1132|1127|128
1611246300000|2021-01-21 16:25:00|1133.7|1128.7|1131.6|1126.6|1133.8|1128.8|1131.2|1126.2|81
1611246600000|2021-01-21 16:30:00|1131.4|1126.4|1126.9|1121.9|1131.5|1126.5|1125.1|1120.1|149
1611246900000|2021-01-21 16:35:00|1126.8|1121.8|1124.4|1119.4|1126.8|1121.8|1123.3|1118.3|177
1611247200000|2021-01-21 16:40:00|1124.3|1119.3|1122.7|1117.7|1125.7|1120.7|1121.5|1116.5|170
1611247500000|2021-01-21 16:45:00|1123|1118|1125.6|1120.6|1126.8|1121.8|1122.4|1117.4|138
1611247800000|2021-01-21 16:50:00|1125.7|1120.7|1123.9|1118.9|1125.9|1120.9|1123.2|1118.2|119
1611248100000|2021-01-21 16:55:00|1124.1|1119.1|1125.9|1120.9|1126.3|1121.3|1123.3|1118.3|125
1611248400000|2021-01-21 17:00:00|1125.8|1120.8|1123.9|1118.9|1126.1|1121.1|1123.6|1118.6|109
1611248700000|2021-01-21 17:05:00|1124.2|1119.2|1123.6|1118.6|1124.3|1119.3|1122.3|1117.3|71
1611249000000|2021-01-21 17:10:00|1123.5|1118.5|1122.6|1117.6|1123.6|1118.6|1122.2|1117.2|124
1611249300000|2021-01-21 17:15:00|1122.4|1117.4|1121.3|1116.3|1122.5|1117.5|1121.3|1116.3|115
1611249600000|2021-01-21 17:20:00|1121.5|1116.5|1122.8|1117.8|1123.5|1118.5|1121.3|1116.3|86
1611249900000|2021-01-21 17:25:00|1123|1118|1122.6|1117.6|1123.3|1118.3|1122.5|1117.5|52
1611250200000|2021-01-21 17:30:00|1121.8|1116.8|1123|1118|1123|1118|1121.5|1116.5|76
1611250500000|2021-01-21 17:35:00|1123.1|1118.1|1123.4|1118.4|1124.6|1119.6|1122.8|1117.8|88
1611250800000|2021-01-21 17:40:00|1123.6|1118.6|1124.4|1119.4|1124.4|1119.4|1123.5|1118.5|69
1611251100000|2021-01-21 17:45:00|1124.9|1119.9|1128.1|1123.1|1129.5|1124.5|1124.6|1119.6|106
1611251400000|2021-01-21 17:50:00|1128.3|1123.3|1124.7|1119.7|1128.4|1123.4|1124.7|1119.7|99
1611251700000|2021-01-21 17:55:00|1124.8|1119.8|1124.5|1119.5|1125.1|1120.1|1124.2|1119.2|55
1611252000000|2021-01-21 18:00:00|1124.4|1119.4|1123|1118|1124.6|1119.6|1122.4|1117.4|137
1611252300000|2021-01-21 18:05:00|1123.1|1118.1|1123.4|1118.4|1123.4|1118.4|1122.3|1117.3|54
1611252600000|2021-01-21 18:10:00|1123.5|1118.5|1121.9|1116.9|1123.6|1118.6|1121.8|1116.8|75
1611252900000|2021-01-21 18:15:00|1121.8|1116.8|1122.1|1117.1|1122.1|1117.1|1120.9|1115.9|49
1611253200000|2021-01-21 18:20:00|1122.2|1117.2|1122.4|1117.4|1123.3|1118.3|1121.2|1116.2|38
1611253500000|2021-01-21 18:25:00|1122.2|1117.2|1122|1117|1122.4|1117.4|1121.9|1116.9|52
1611253800000|2021-01-21 18:30:00|1121.9|1116.9|1123.4|1118.4|1123.8|1118.8|1121.8|1116.8|33
1611254100000|2021-01-21 18:35:00|1123.8|1118.8|1122.9|1117.9|1124.2|1119.2|1122.1|1117.1|84
1611254400000|2021-01-21 18:40:00|1122.8|1117.8|1123.1|1118.1|1123.1|1118.1|1122.6|1117.6|21
1611254700000|2021-01-21 18:45:00|1123|1118|1123.2|1118.2|1123.3|1118.3|1122.1|1117.1|56
1611255000000|2021-01-21 18:50:00|1123.3|1118.3|1125.3|1120.3|1125.3|1120.3|1123.3|1118.3|63
1611255300000|2021-01-21 18:55:00|1125.2|1120.2|1125.8|1120.8|1126.6|1121.6|1125|1120|110
1611255600000|2021-01-21 19:00:00|1125.5|1120.5|1125.6|1120.6|1126.8|1121.8|1125.3|1120.3|52
1611255900000|2021-01-21 19:05:00|1125.9|1120.9|1126.6|1121.6|1127|1122|1125.9|1120.9|39
1611256200000|2021-01-21 19:10:00|1127.2|1122.2|1128.3|1123.3|1128.6|1123.6|1127.2|1122.2|51
1611256500000|2021-01-21 19:15:00|1128.4|1123.4|1127.2|1122.2|1128.8|1123.8|1127.1|1122.1|103
1611256800000|2021-01-21 19:20:00|1127.1|1122.1|1127.6|1122.6|1127.9|1122.9|1127.1|1122.1|32
1611257100000|2021-01-21 19:25:00|1127.3|1122.3|1127.1|1122.1|1127.7|1122.7|1126.7|1121.7|48
1611257400000|2021-01-21 19:30:00|1127|1122|1126.4|1121.4|1127.3|1122.3|1125.3|1120.3|39
1611257700000|2021-01-21 19:35:00|1126.2|1121.2|1123.9|1118.9|1126.4|1121.4|1123.9|1118.9|29
1611258000000|2021-01-21 19:40:00|1124|1119|1124.9|1119.9|1125|1120|1123.5|1118.5|45
1611258300000|2021-01-21 19:45:00|1124.8|1119.8|1125.4|1120.4|1126|1121|1124.8|1119.8|80
1611258600000|2021-01-21 19:50:00|1125.5|1120.5|1127.2|1122.2|1127.2|1122.2|1125.4|1120.4|61
1611258900000|2021-01-21 19:55:00|1127.1|1122.1|1127.5|1122.5|1129|1124|1126.7|1121.7|77
1611259200000|2021-01-21 20:00:00|1127.4|1122.4|1126.8|1121.8|1127.4|1122.4|1125.5|1120.5|40
1611259500000|2021-01-21 20:05:00|1126.9|1121.9|1126.5|1121.5|1127.8|1122.8|1126.5|1121.5|29
1611259800000|2021-01-21 20:10:00|1126.9|1121.9|1127.9|1122.9|1128|1123|1126.8|1121.8|62
1611260100000|2021-01-21 20:15:00|1127.7|1122.7|1127.5|1122.5|1128.5|1123.5|1127.3|1122.3|79
1611260400000|2021-01-21 20:20:00|1127.6|1122.6|1126.4|1121.4|1127.6|1122.6|1126.1|1121.1|34
1611260700000|2021-01-21 20:25:00|1126.3|1121.3|1127.2|1122.2|1127.3|1122.3|1126.2|1121.2|38
1611261000000|2021-01-21 20:30:00|1127.3|1122.3|1128|1123|1128|1123|1127|1122|13
1611261300000|2021-01-21 20:35:00|1128.1|1123.1|1126.7|1121.7|1129.3|1124.3|1126.7|1121.7|47
1611261600000|2021-01-21 20:40:00|1127.1|1122.1|1128.1|1123.1|1128.4|1123.4|1127.1|1122.1|28
1611261900000|2021-01-21 20:45:00|1128.2|1123.2|1128.5|1123.5|1129.1|1124.1|1128.2|1123.2|54
1611262200000|2021-01-21 20:50:00|1128.2|1123.2|1129.8|1124.8|1130|1125|1128.2|1123.2|53
1611262500000|2021-01-21 20:55:00|1129.9|1124.9|1129.5|1124.5|1132.3|1127.3|1129.5|1124.5|101
1611262800000|2021-01-21 21:00:00|1129.6|1124.6|1131|1126|1131.5|1126.5|1129.6|1124.6|52
1611263100000|2021-01-21 21:05:00|1131.2|1126.2|1129.9|1124.9|1131.2|1126.2|1129.9|1124.9|22
1611263400000|2021-01-21 21:10:00|1130|1125|1130.3|1125.3|1130.5|1125.5|1129.3|1124.3|28
1611263700000|2021-01-21 21:15:00|1130.2|1125.2|1130.1|1125.1|1130.3|1125.3|1130.1|1125.1|16
1611264000000|2021-01-21 21:20:00|1129.9|1124.9|1129.9|1124.9|1129.9|1124.9|1129.8|1124.8|3
1611264300000|2021-01-21 21:25:00|1130.3|1125.3|1130.1|1125.1|1130.5|1125.5|1130|1125|22
1611264600000|2021-01-21 21:30:00|1130|1125|1130|1125|1130.7|1125.7|1129.9|1124.9|25
1611264900000|2021-01-21 21:35:00|1129.9|1124.9|1129.8|1124.8|1129.9|1124.9|1129.8|1124.8|14
1611265200000|2021-01-21 21:40:00|1129.9|1124.9|1129.8|1124.8|1129.9|1124.9|1129.8|1124.8|44
1611265500000|2021-01-21 21:45:00|1129.9|1124.9|1130.5|1125.5|1130.9|1125.9|1129.8|1124.8|48
1611265800000|2021-01-21 21:50:00|1130.3|1125.3|1130.5|1125.5|1130.7|1125.7|1129.5|1124.5|49
1611266100000|2021-01-21 21:55:00|1130.7|1125.7|1133.9|1122|1134.5|1127.3|1130.6|1122|67
1611270000000|2021-01-21 23:00:00|1136.3|1118.3|1131.5|1126.5|1139.5|1127.1|1131.2|1118.3|66
1611270300000|2021-01-21 23:05:00|1131.4|1126.4|1129.9|1124.9|1131.5|1126.5|1129.8|1124.8|38
1611270600000|2021-01-21 23:10:00|1129.7|1124.7|1130.8|1125.8|1130.9|1125.9|1129.5|1124.5|17
1611270900000|2021-01-21 23:15:00|1130.9|1125.9|1130.6|1125.6|1130.9|1125.9|1130.1|1125.1|24
1611271200000|2021-01-21 23:20:00|1130.7|1125.7|1130.1|1125.1|1130.7|1125.7|1130.1|1125.1|21
1611271500000|2021-01-21 23:25:00|1130.4|1125.4|1130.3|1125.3|1130.6|1125.6|1130.2|1125.2|5
1611271800000|2021-01-21 23:30:00|1130.4|1125.4|1130.1|1125.1|1130.4|1125.4|1130.1|1125.1|4
1611272100000|2021-01-21 23:35:00|1129.9|1124.9|1129.1|1124.1|1130.2|1125.2|1128.9|1123.9|25
1611272400000|2021-01-21 23:40:00|1128.9|1123.9|1128.8|1123.8|1129.2|1124.2|1128.2|1123.2|41
1611272700000|2021-01-21 23:45:00|1129.8|1124.8|1130.9|1125.9|1131.1|1126.1|1129.5|1124.5|61
1611273000000|2021-01-21 23:50:00|1130.7|1125.7|1131.6|1126.6|1131.6|1126.6|1130.6|1125.6|44
1611273300000|2021-01-21 23:55:00|1131.8|1126.8|1131.8|1126.8|1132|1127|1131.5|1126.5|32
1611273600000|2021-01-22 00:00:00|1131.9|1126.9|1132.2|1127.2|1132.3|1127.3|1131.8|1126.8|52
1611273900000|2021-01-22 00:05:00|1132.1|1127.1|1132.6|1127.6|1133.2|1128.2|1132.1|1127.1|57
1611274200000|2021-01-22 00:10:00|1132.4|1127.4|1133.4|1128.4|1133.8|1128.8|1132.4|1127.4|19
1611274500000|2021-01-22 00:15:00|1133.6|1128.6|1133|1128|1134.2|1129.2|1132.9|1127.9|36
1611274800000|2021-01-22 00:20:00|1132.9|1127.9|1133.6|1128.6|1133.8|1128.8|1132.9|1127.9|46
1611275100000|2021-01-22 00:25:00|1133.7|1128.7|1132.2|1127.2|1133.9|1128.9|1131.7|1126.7|41
1611275400000|2021-01-22 00:30:00|1132.1|1127.1|1131.6|1126.6|1132.7|1127.7|1131.6|1126.6|48
1611275700000|2021-01-22 00:35:00|1131.5|1126.5|1132.6|1127.6|1133.3|1128.3|1131.5|1126.5|83
1611276000000|2021-01-22 00:40:00|1132.5|1127.5|1133|1128|1133|1128|1132.3|1127.3|71
1611276300000|2021-01-22 00:45:00|1132.9|1127.9|1132|1127|1132.9|1127.9|1132|1127|81
1611276600000|2021-01-22 00:50:00|1132.1|1127.1|1129.9|1124.9|1132.1|1127.1|1129.4|1124.4|99
1611276900000|2021-01-22 00:55:00|1129.8|1124.8|1127.9|1122.9|1130.3|1125.3|1127.8|1122.8|85
1611277200000|2021-01-22 01:00:00|1127.6|1122.6|1126.8|1121.8|1127.6|1122.6|1126|1121|167
1611277500000|2021-01-22 01:05:00|1126.9|1121.9|1126.4|1121.4|1127|1122|1126|1121|87
1611277800000|2021-01-22 01:10:00|1126.5|1121.5|1126.5|1121.5|1126.8|1121.8|1126.2|1121.2|35
1611278100000|2021-01-22 01:15:00|1126.4|1121.4|1122|1117|1126.5|1121.5|1121.9|1116.9|101
1611278400000|2021-01-22 01:20:00|1122.3|1117.3|1121.6|1116.6|1123|1118|1121.6|1116.6|80
1611278700000|2021-01-22 01:25:00|1121.7|1116.7|1120.9|1115.9|1122.4|1117.4|1120.3|1115.3|80
1611279000000|2021-01-22 01:30:00|1121|1116|1117.6|1112.6|1121.4|1116.4|1116.2|1111.2|147
1611279300000|2021-01-22 01:35:00|1118|1113|1120.3|1115.3|1121|1116|1117.6|1112.6|133
1611279600000|2021-01-22 01:40:00|1120.2|1115.2|1119.6|1114.6|1120.6|1115.6|1118.3|1113.3|112
1611279900000|2021-01-22 01:45:00|1119.7|1114.7|1118.2|1113.2|1119.7|1114.7|1117.9|1112.9|95
1611280200000|2021-01-22 01:50:00|1118.3|1113.3|1116.8|1111.8|1118.6|1113.6|1116.5|1111.5|169
1611280500000|2021-01-22 01:55:00|1116.7|1111.7|1117.6|1112.6|1118.5|1113.5|1116.7|1111.7|97
1611280800000|2021-01-22 02:00:00|1117.7|1112.7|1119|1114|1119|1114|1116.7|1111.7|113
1611281100000|2021-01-22 02:05:00|1118.8|1113.8|1117.4|1112.4|1119|1114|1117.1|1112.1|61
1611281400000|2021-01-22 02:10:00|1117|1112|1116.7|1111.7|1117.2|1112.2|1116.5|1111.5|101
1611281700000|2021-01-22 02:15:00|1116.8|1111.8|1116.5|1111.5|1116.8|1111.8|1115.9|1110.9|69
1611282000000|2021-01-22 02:20:00|1116.6|1111.6|1116.9|1111.9|1117.3|1112.3|1115.5|1110.5|89
1611282300000|2021-01-22 02:25:00|1116.8|1111.8|1117.9|1112.9|1118.6|1113.6|1116.7|1111.7|78
1611282600000|2021-01-22 02:30:00|1118.1|1113.1|1118.2|1113.2|1118.8|1113.8|1117.8|1112.8|64
1611282900000|2021-01-22 02:35:00|1118.1|1113.1|1117.1|1112.1|1118.2|1113.2|1117|1112|92
1611283200000|2021-01-22 02:40:00|1117.3|1112.3|1117.7|1112.7|1118.3|1113.3|1117.2|1112.2|69
1611283500000|2021-01-22 02:45:00|1117.8|1112.8|1117.1|1112.1|1117.8|1112.8|1116.9|1111.9|68
1611283800000|2021-01-22 02:50:00|1117.2|1112.2|1116.1|1111.1|1117.4|1112.4|1116.1|1111.1|88
1611284100000|2021-01-22 02:55:00|1116|1111|1113.7|1108.7|1116.3|1111.3|1112.9|1107.9|128
1611284400000|2021-01-22 03:00:00|1113.6|1108.6|1115.5|1110.5|1115.8|1110.8|1112.7|1107.7|157
1611284700000|2021-01-22 03:05:00|1115.3|1110.3|1115.5|1110.5|1115.7|1110.7|1114.6|1109.6|115
1611285000000|2021-01-22 03:10:00|1115.4|1110.4|1115.3|1110.3|1116.3|1111.3|1115.1|1110.1|48
1611285300000|2021-01-22 03:15:00|1115.2|1110.2|1114.5|1109.5|1116.3|1111.3|1114.4|1109.4|113
1611285600000|2021-01-22 03:20:00|1114.4|1109.4|1115.4|1110.4|1115.9|1110.9|1114.4|1109.4|68
1611285900000|2021-01-22 03:25:00|1115.2|1110.2|1116.9|1111.9|1117.2|1112.2|1115.2|1110.2|50
1611286200000|2021-01-22 03:30:00|1117.1|1112.1|1116.8|1111.8|1117.3|1112.3|1116.5|1111.5|34
1611286500000|2021-01-22 03:35:00|1116.7|1111.7|1117.9|1112.9|1118.8|1113.8|1116.7|1111.7|46
1611286800000|2021-01-22 03:40:00|1117.7|1112.7|1117.4|1112.4|1117.9|1112.9|1116.9|1111.9|52
1611287100000|2021-01-22 03:45:00|1117.2|1112.2|1117.8|1112.8|1117.9|1112.9|1116.7|1111.7|24
1611287400000|2021-01-22 03:50:00|1117.7|1112.7|1117.6|1112.6|1118.4|1113.4|1117.5|1112.5|23
1611287700000|2021-01-22 03:55:00|1117.5|1112.5|1117.1|1112.1|1117.7|1112.7|1116.8|1111.8|35
1611288000000|2021-01-22 04:00:00|1117|1112|1118|1113|1118|1113|1116.9|1111.9|44
1611288300000|2021-01-22 04:05:00|1118.1|1113.1|1118.5|1113.5|1118.6|1113.6|1118|1113|47
1611288600000|2021-01-22 04:10:00|1118.4|1113.4|1118.4|1113.4|1118.6|1113.6|1118.4|1113.4|20
1611288900000|2021-01-22 04:15:00|1118.5|1113.5|1117.7|1112.7|1118.5|1113.5|1117.7|1112.7|21
1611289200000|2021-01-22 04:20:00|1117.6|1112.6|1117.7|1112.7|1118.5|1113.5|1117.5|1112.5|36
1611289500000|2021-01-22 04:25:00|1117.8|1112.8|1118.8|1113.8|1118.9|1113.9|1117.8|1112.8|46
1611289800000|2021-01-22 04:30:00|1118.9|1113.9|1119|1114|1119.2|1114.2|1118.4|1113.4|45
1611290100000|2021-01-22 04:35:00|1118.9|1113.9|1119.1|1114.1|1119.2|1114.2|1118.9|1113.9|24
1611290400000|2021-01-22 04:40:00|1119.2|1114.2|1119.1|1114.1|1119.6|1114.6|1118.6|1113.6|38
1611290700000|2021-01-22 04:45:00|1119|1114|1118.5|1113.5|1119.1|1114.1|1118.4|1113.4|27
1611291000000|2021-01-22 04:50:00|1118.4|1113.4|1118.1|1113.1|1118.4|1113.4|1118.1|1113.1|8
1611291300000|2021-01-22 04:55:00|1118.2|1113.2|1118.1|1113.1|1118.4|1113.4|1118|1113|26
1611291600000|2021-01-22 05:00:00|1118|1113|1117.4|1112.4|1118.2|1113.2|1117.3|1112.3|57
1611291900000|2021-01-22 05:05:00|1117.3|1112.3|1116.9|1111.9|1117.4|1112.4|1116.7|1111.7|57
1611292200000|2021-01-22 05:10:00|1117.2|1112.2|1116.8|1111.8|1117.2|1112.2|1116.6|1111.6|63
1611292500000|2021-01-22 05:15:00|1116.7|1111.7|1116.7|1111.7|1116.7|1111.7|1116.1|1111.1|32
1611292800000|2021-01-22 05:20:00|1116.6|1111.6|1116.8|1111.8|1116.8|1111.8|1116.5|1111.5|7
1611293100000|2021-01-22 05:25:00|1116.7|1111.7|1116.9|1111.9|1116.9|1111.9|1116.3|1111.3|38
1611293400000|2021-01-22 05:30:00|1116.8|1111.8|1116|1111|1117.1|1112.1|1116|1111|86
1611293700000|2021-01-22 05:35:00|1115.9|1110.9|1114.4|1109.4|1115.9|1110.9|1114.1|1109.1|76
1611294000000|2021-01-22 05:40:00|1114.2|1109.2|1114.6|1109.6|1115.5|1110.5|1114|1109|58
1611294300000|2021-01-22 05:45:00|1114.5|1109.5|1114.4|1109.4|1114.6|1109.6|1113.6|1108.6|46
1611294600000|2021-01-22 05:50:00|1114.5|1109.5|1114.3|1109.3|1115.3|1110.3|1113.9|1108.9|81
1611294900000|2021-01-22 05:55:00|1114.2|1109.2|1114.7|1109.7|1114.8|1109.8|1113.7|1108.7|59
1611295200000|2021-01-22 06:00:00|1114.8|1109.8|1113.6|1108.6|1115|1110|1112.3|1107.3|113
1611295500000|2021-01-22 06:05:00|1113.2|1108.2|1113.2|1108.2|1113.2|1108.2|1112.1|1107.1|92
1611295800000|2021-01-22 06:10:00|1113.3|1108.3|1111.8|1106.8|1113.3|1108.3|1111.6|1106.6|163
1611296100000|2021-01-22 06:15:00|1111.7|1106.7|1110.9|1105.9|1112.1|1107.1|1110.4|1105.4|111
1611296400000|2021-01-22 06:20:00|1110.8|1105.8|1111.6|1106.6|1111.7|1106.7|1110.6|1105.6|45
1611296700000|2021-01-22 06:25:00|1111.5|1106.5|1113|1108|1113|1108|1111.4|1106.4|64
1611297000000|2021-01-22 06:30:00|1113.1|1108.1|1114.9|1109.9|1115|1110|1112.7|1107.7|44
1611297300000|2021-01-22 06:35:00|1115|1110|1115.1|1110.1|1115.2|1110.2|1114|1109|100
1611297600000|2021-01-22 06:40:00|1115.2|1110.2|1113.9|1108.9|1115.2|1110.2|1113.9|1108.9|81
1611297900000|2021-01-22 06:45:00|1114|1109|1112.8|1107.8|1114|1109|1112.7|1107.7|47
1611298200000|2021-01-22 06:50:00|1112.7|1107.7|1113.9|1108.9|1114.3|1109.3|1112.7|1107.7|30
1611298500000|2021-01-22 06:55:00|1113.8|1108.8|1113.4|1108.4|1115.2|1110.2|1113.4|1108.4|32
1611298800000|2021-01-22 07:00:00|1113.5|1108.5|1113|1108|1114.1|1109.1|1112|1107|67
1611299100000|2021-01-22 07:05:00|1112.8|1107.8|1111.1|1106.1|1113|1108|1111.1|1106.1|42
1611299400000|2021-01-22 07:10:00|1111.2|1106.2|1108.7|1103.7|1111.7|1106.7|1108.3|1103.3|57
1611299700000|2021-01-22 07:15:00|1108.6|1103.6|1110.3|1105.3|1110.3|1105.3|1108.6|1103.6|26
1611300000000|2021-01-22 07:20:00|1110.7|1105.7|1109.6|1104.6|1111.6|1106.6|1109.6|1104.6|57
1611300300000|2021-01-22 07:25:00|1109.8|1104.8|1108.8|1103.8|1109.9|1104.9|1108.8|1103.8|32
1611300600000|2021-01-22 07:30:00|1108.9|1103.9|1108.7|1103.7|1109.4|1104.4|1107.8|1102.8|87
1611300900000|2021-01-22 07:35:00|1108.2|1103.2|1108|1103|1109.4|1104.4|1108|1103|48
1611301200000|2021-01-22 07:40:00|1108.1|1103.1|1109.6|1104.6|1109.6|1104.6|1107.7|1102.7|77
1611301500000|2021-01-22 07:45:00|1109.5|1104.5|1110.7|1105.7|1112.4|1107.4|1109.4|1104.4|101
1611301800000|2021-01-22 07:50:00|1110.6|1105.6|1111.1|1106.1|1113.7|1108.7|1109.9|1104.9|69
1611302100000|2021-01-22 07:55:00|1111.2|1106.2|1110.4|1105.4|1111.2|1106.2|1109.6|1104.6|50
1611302400000|2021-01-22 08:00:00|1110.5|1105.5|1111.8|1106.8|1114.1|1109.1|1110.5|1105.5|95
1611302700000|2021-01-22 08:05:00|1111.7|1106.7|1114.5|1109.5|1116.4|1111.4|1111.7|1106.7|107
1611303000000|2021-01-22 08:10:00|1114.6|1109.6|1113.7|1108.7|1114.7|1109.7|1112.5|1107.5|83
1611303300000|2021-01-22 08:15:00|1113.8|1108.8|1111.3|1106.3|1113.9|1108.9|1110.6|1105.6|95
1611303600000|2021-01-22 08:20:00|1111.4|1106.4|1109.2|1104.2|1111.4|1106.4|1108.3|1103.3|99
1611303900000|2021-01-22 08:25:00|1109.1|1104.1|1110.4|1105.4|1111|1106|1108.4|1103.4|56
1611304200000|2021-01-22 08:30:00|1110.2|1105.2|1112.4|1107.4|1112.4|1107.4|1110|1105|104
1611304500000|2021-01-22 08:35:00|1112.5|1107.5|1112.7|1107.7|1113.1|1108.1|1112|1107|122
1611304800000|2021-01-22 08:40:00|1112.8|1107.8|1113.3|1108.3|1113.6|1108.6|1111.2|1106.2|76
1611305100000|2021-01-22 08:45:00|1113.4|1108.4|1111.7|1106.7|1113.5|1108.5|1111.6|1106.6|99
1611305400000|2021-01-22 08:50:00|1111.9|1106.9|1113|1108|1113.1|1108.1|1111.3|1106.3|91
1611305700000|2021-01-22 08:55:00|1113.1|1108.1|1113.4|1108.4|1113.7|1108.7|1113|1108|44
1611306000000|2021-01-22 09:00:00|1113.6|1108.6|1115.1|1110.1|1115.2|1110.2|1113.5|1108.5|120
1611306300000|2021-01-22 09:05:00|1115.2|1110.2|1113.1|1108.1|1115.2|1110.2|1112.7|1107.7|69
1611306600000|2021-01-22 09:10:00|1113.2|1108.2|1113.1|1108.1|1113.2|1108.2|1112.9|1107.9|12
1611306900000|2021-01-22 09:15:00|1113|1108|1112.1|1107.1|1113.7|1108.7|1111.2|1106.2|64
1611307200000|2021-01-22 09:20:00|1112.2|1107.2|1112.2|1107.2|1113|1108|1111.9|1106.9|43
1611307500000|2021-01-22 09:25:00|1112.3|1107.3|1111.6|1106.6|1112.7|1107.7|1111.3|1106.3|102
1611307800000|2021-01-22 09:30:00|1111.4|1106.4|1110.1|1105.1|1111.8|1106.8|1109.7|1104.7|108
1611308100000|2021-01-22 09:35:00|1109.9|1104.9|1110|1105|1110.3|1105.3|1108.8|1103.8|101
1611308400000|2021-01-22 09:40:00|1110.1|1105.1|1106.7|1101.7|1110.2|1105.2|1106.7|1101.7|80
1611308700000|2021-01-22 09:45:00|1106.6|1101.6|1106.4|1101.4|1106.9|1101.9|1103.3|1098.3|178
1611309000000|2021-01-22 09:50:00|1106.3|1101.3|1104.8|1099.8|1107.4|1102.4|1104.8|1099.8|68
1611309300000|2021-01-22 09:55:00|1104.6|1099.6|1105.1|1100.1|1106.1|1101.1|1103.6|1098.6|92
1611309600000|2021-01-22 10:00:00|1105.8|1100.8|1104.5|1099.5|1105.9|1100.9|1102.9|1097.9|122
1611309900000|2021-01-22 10:05:00|1104.3|1099.3|1104.7|1099.7|1105|1100|1103.8|1098.8|78
1611310200000|2021-01-22 10:10:00|1104.8|1099.8|1104.2|1099.2|1104.8|1099.8|1104.1|1099.1|54
1611310500000|2021-01-22 10:15:00|1104.1|1099.1|1098.6|1093.6|1104.1|1099.1|1097.8|1092.8|125
1611310800000|2021-01-22 10:20:00|1098.3|1093.3|1099.7|1094.7|1099.7|1094.7|1097.9|1092.9|114
1611311100000|2021-01-22 10:25:00|1099.8|1094.8|1101.3|1096.3|1101.7|1096.7|1099|1094|84
1611311400000|2021-01-22 10:30:00|1101.2|1096.2|1101.8|1096.8|1101.9|1096.9|1099.5|1094.5|144
1611311700000|2021-01-22 10:35:00|1102.3|1097.3|1101.7|1096.7|1102.5|1097.5|1100.9|1095.9|64
1611312000000|2021-01-22 10:40:00|1101.8|1096.8|1097.3|1092.3|1101.8|1096.8|1097.1|1092.1|114
1611312300000|2021-01-22 10:45:00|1097|1092|1099.8|1094.8|1100.4|1095.4|1096.7|1091.7|66
1611312600000|2021-01-22 10:50:00|1098.6|1093.6|1099.8|1094.8|1100.5|1095.5|1098|1093|119
1611312900000|2021-01-22 10:55:00|1099.7|1094.7|1100|1095|1100.5|1095.5|1099.5|1094.5|102
1611313200000|2021-01-22 11:00:00|1100.1|1095.1|1101.4|1096.4|1102.6|1097.6|1100.1|1095.1|123
1611313500000|2021-01-22 11:05:00|1101.3|1096.3|1099.9|1094.9|1101.6|1096.6|1099.4|1094.4|110
1611313800000|2021-01-22 11:10:00|1099.8|1094.8|1098|1093|1100.1|1095.1|1097.4|1092.4|106
1611314100000|2021-01-22 11:15:00|1097.8|1092.8|1097.6|1092.6|1098.3|1093.3|1096.5|1091.5|98
1611314400000|2021-01-22 11:20:00|1097.7|1092.7|1098.4|1093.4|1098.8|1093.8|1097.4|1092.4|102
1611314700000|2021-01-22 11:25:00|1098.5|1093.5|1100.2|1095.2|1100.2|1095.2|1097.9|1092.9|133
1611315000000|2021-01-22 11:30:00|1100.3|1095.3|1097.3|1092.3|1101.2|1096.2|1095.1|1090.1|122
1611315300000|2021-01-22 11:35:00|1097.4|1092.4|1097.7|1092.7|1098.6|1093.6|1097.3|1092.3|71
1611315600000|2021-01-22 11:40:00|1097.6|1092.6|1095.6|1090.6|1099.5|1094.5|1094.7|1089.7|121
1611315900000|2021-01-22 11:45:00|1095.8|1090.8|1098.1|1093.1|1098.8|1093.8|1095.8|1090.8|70
1611316200000|2021-01-22 11:50:00|1098|1093|1098.5|1093.5|1099.1|1094.1|1097.9|1092.9|41
1611316500000|2021-01-22 11:55:00|1098.6|1093.6|1098.4|1093.4|1099.7|1094.7|1097.9|1092.9|57
1611316800000|2021-01-22 12:00:00|1098.2|1093.2|1101.3|1096.3|1101.4|1096.4|1097.7|1092.7|104
1611317100000|2021-01-22 12:05:00|1101.1|1096.1|1099|1094|1101.3|1096.3|1098.4|1093.4|98
1611317400000|2021-01-22 12:10:00|1098.9|1093.9|1098.7|1093.7|1099.3|1094.3|1098.1|1093.1|104
1611317700000|2021-01-22 12:15:00|1098.6|1093.6|1099.4|1094.4|1099.4|1094.4|1098.2|1093.2|69
1611318000000|2021-01-22 12:20:00|1099.5|1094.5|1098.6|1093.6|1100|1095|1098.4|1093.4|81
1611318300000|2021-01-22 12:25:00|1098.7|1093.7|1095.9|1090.9|1098.7|1093.7|1095.9|1090.9|107
1611318600000|2021-01-22 12:30:00|1095.8|1090.8|1093.2|1088.2|1096.1|1091.1|1093|1088|144
1611318900000|2021-01-22 12:35:00|1093.3|1088.3|1091.6|1086.6|1093.3|1088.3|1090.5|1085.5|162
1611319200000|2021-01-22 12:40:00|1091.5|1086.5|1091.2|1086.2|1092.2|1087.2|1090.8|1085.8|71
1611319500000|2021-01-22 12:45:00|1090.9|1085.9|1089.8|1084.8|1091.4|1086.4|1089.2|1084.2|106
1611319800000|2021-01-22 12:50:00|1089.7|1084.7|1089.9|1084.9|1092|1087|1089.5|1084.5|147
1611320100000|2021-01-22 12:55:00|1089.8|1084.8|1090.7|1085.7|1092|1087|1089.5|1084.5|156
1611320400000|2021-01-22 13:00:00|1089.9|1084.9|1090.5|1085.5|1090.6|1085.6|1089|1084|187
1611320700000|2021-01-22 13:05:00|1090.4|1085.4|1090.3|1085.3|1090.6|1085.6|1088.9|1083.9|164
1611321000000|2021-01-22 13:10:00|1090.2|1085.2|1090.1|1085.1|1090.4|1085.4|1088.8|1083.8|177
1611321300000|2021-01-22 13:15:00|1090|1085|1094.2|1089.2|1094.2|1089.2|1089.6|1084.6|162
1611321600000|2021-01-22 13:20:00|1094.1|1089.1|1091|1086|1094.1|1089.1|1089.5|1084.5|285
1611321900000|2021-01-22 13:25:00|1091.2|1086.2|1091.4|1086.4|1092.3|1087.3|1090.1|1085.1|198
1611322200000|2021-01-22 13:30:00|1091.3|1086.3|1097|1092|1097|1092|1089.9|1084.9|227
1611322500000|2021-01-22 13:35:00|1096.8|1091.8|1098.9|1093.9|1099.4|1094.4|1092.2|1087.2|199
1611322800000|2021-01-22 13:40:00|1098.8|1093.8|1101.5|1096.5|1101.5|1096.5|1096.3|1091.3|183
1611323100000|2021-01-22 13:45:00|1101.6|1096.6|1101.6|1096.6|1102.8|1097.8|1100.9|1095.9|141
1611323400000|2021-01-22 13:50:00|1101.5|1096.5|1105.2|1100.2|1106|1101|1101.5|1096.5|110
1611323700000|2021-01-22 13:55:00|1105.1|1100.1|1103|1098|1105.4|1100.4|1103|1098|125
1611324000000|2021-01-22 14:00:00|1103.1|1098.1|1100.7|1095.7|1104.2|1099.2|1100.4|1095.4|188
1611324300000|2021-01-22 14:05:00|1099.9|1094.9|1097.7|1092.7|1099.9|1094.9|1096.7|1091.7|118
1611324600000|2021-01-22 14:10:00|1097.6|1092.6|1099.6|1094.6|1100.4|1095.4|1096.9|1091.9|111
1611324900000|2021-01-22 14:15:00|1099.9|1094.9|1099.5|1094.5|1099.9|1094.9|1097.4|1092.4|119
1611325200000|2021-01-22 14:20:00|1099.3|1094.3|1099.3|1094.3|1100|1095|1098.9|1093.9|73
1611325500000|2021-01-22 14:25:00|1099.2|1094.2|1100.6|1095.6|1100.7|1095.7|1098.6|1093.6|89
1611325800000|2021-01-22 14:30:00|1100.7|1095.7|1096.6|1091.6|1100.7|1095.7|1096.2|1091.2|267
1611326100000|2021-01-22 14:35:00|1096.7|1091.7|1099.8|1094.8|1099.9|1094.9|1096.5|1091.5|214
1611326400000|2021-01-22 14:40:00|1099.9|1094.9|1103.9|1098.9|1104.1|1099.1|1099.7|1094.7|185
1611326700000|2021-01-22 14:45:00|1103.7|1098.7|1111.4|1106.4|1112.5|1107.5|1102.4|1097.4|365
1611327000000|2021-01-22 14:50:00|1111.3|1106.3|1110.8|1105.8|1112|1107|1108.9|1103.9|262
1611327300000|2021-01-22 14:55:00|1110.7|1105.7|1112.6|1107.6|1113.6|1108.6|1108.8|1103.8|216
1611327600000|2021-01-22 15:00:00|1112.7|1107.7|1111.8|1106.8|1113.5|1108.5|1110.9|1105.9|239
1611327900000|2021-01-22 15:05:00|1111.9|1106.9|1113.2|1108.2|1113.5|1108.5|1111.9|1106.9|160
1611328200000|2021-01-22 15:10:00|1113.3|1108.3|1115.2|1110.2|1115.4|1110.4|1112.3|1107.3|144
1611328500000|2021-01-22 15:15:00|1115.3|1110.3|1115.7|1110.7|1118.6|1113.6|1115|1110|183
1611328800000|2021-01-22 15:20:00|1116|1111|1114.1|1109.1|1116.7|1111.7|1114.1|1109.1|187
1611329100000|2021-01-22 15:25:00|1114|1109|1109.3|1104.3|1114.3|1109.3|1106.8|1101.8|170
1611329400000|2021-01-22 15:30:00|1109.1|1104.1|1107.6|1102.6|1112|1107|1107.6|1102.6|107
1611329700000|2021-01-22 15:35:00|1107.4|1102.4|1110.9|1105.9|1111|1106|1103.8|1098.8|159
1611330000000|2021-01-22 15:40:00|1111|1106|1109.6|1104.6|1113.1|1108.1|1109.3|1104.3|139
1611330300000|2021-01-22 15:45:00|1109.5|1104.5|1105.7|1100.7|1109.5|1104.5|1104.5|1099.5|204
1611330600000|2021-01-22 15:50:00|1105.8|1100.8|1105.2|1100.2|1107.4|1102.4|1104.4|1099.4|185
1611330900000|2021-01-22 15:55:00|1105.3|1100.3|1107.8|1102.8|1109.9|1104.9|1105.3|1100.3|269
1611331200000|2021-01-22 16:00:00|1107.7|1102.7|1110|1105|1112.2|1107.2|1105|1100|232
1611331500000|2021-01-22 16:05:00|1109.9|1104.9|1109.8|1104.8|1111.1|1106.1|1108.7|1103.7|141
1611331800000|2021-01-22 16:10:00|1110|1105|1108.7|1103.7|1110.2|1105.2|1107.9|1102.9|159
1611332100000|2021-01-22 16:15:00|1108.6|1103.6|1108.3|1103.3|1109.8|1104.8|1108.1|1103.1|151
1611332400000|2021-01-22 16:20:00|1108.4|1103.4|1107.4|1102.4|1109.2|1104.2|1106.6|1101.6|113
1611332700000|2021-01-22 16:25:00|1106.9|1101.9|1107.7|1102.7|1109.2|1104.2|1106.7|1101.7|92
1611333000000|2021-01-22 16:30:00|1107.6|1102.6|1107.2|1102.2|1108.1|1103.1|1105.5|1100.5|133
1611333300000|2021-01-22 16:35:00|1107.1|1102.1|1108|1103|1108.5|1103.5|1106.9|1101.9|102
1611333600000|2021-01-22 16:40:00|1107.9|1102.9|1107.4|1102.4|1108.6|1103.6|1107.4|1102.4|58
1611333900000|2021-01-22 16:45:00|1107.5|1102.5|1107.9|1102.9|1108|1103|1105.9|1100.9|72
1611334200000|2021-01-22 16:50:00|1107.8|1102.8|1108.3|1103.3|1110|1105|1107.8|1102.8|51
1611334500000|2021-01-22 16:55:00|1108.1|1103.1|1109.1|1104.1|1109.5|1104.5|1108.1|1103.1|78
1611334800000|2021-01-22 17:00:00|1109.5|1104.5|1106.7|1101.7|1109.7|1104.7|1106.7|1101.7|90
1611335100000|2021-01-22 17:05:00|1106.5|1101.5|1109.1|1104.1|1109.4|1104.4|1104.9|1099.9|99
1611335400000|2021-01-22 17:10:00|1109|1104|1110.5|1105.5|1111.8|1106.8|1108.6|1103.6|96
1611335700000|2021-01-22 17:15:00|1110.6|1105.6|1110.4|1105.4|1112|1107|1109.6|1104.6|101
1611336000000|2021-01-22 17:20:00|1110.5|1105.5|1107.7|1102.7|1111.2|1106.2|1107.6|1102.6|89
1611336300000|2021-01-22 17:25:00|1107.6|1102.6|1106.6|1101.6|1107.6|1102.6|1106.3|1101.3|70
1611336600000|2021-01-22 17:30:00|1106.5|1101.5|1106.2|1101.2|1107.8|1102.8|1105.4|1100.4|95
1611336900000|2021-01-22 17:35:00|1106.3|1101.3|1106.1|1101.1|1107.1|1102.1|1105.7|1100.7|89
1611337200000|2021-01-22 17:40:00|1106|1101|1105.8|1100.8|1106.6|1101.6|1104.9|1099.9|98
1611337500000|2021-01-22 17:45:00|1106|1101|1106|1101|1106.9|1101.9|1104.8|1099.8|94
1611337800000|2021-01-22 17:50:00|1106.1|1101.1|1106.4|1101.4|1106.4|1101.4|1106|1101|37
1611338100000|2021-01-22 17:55:00|1106.5|1101.5|1108.5|1103.5|1108.6|1103.6|1106.4|1101.4|92
1611338400000|2021-01-22 18:00:00|1108.4|1103.4|1106.3|1101.3|1108.6|1103.6|1106.1|1101.1|190
1611338700000|2021-01-22 18:05:00|1106.2|1101.2|1103.8|1098.8|1106.2|1101.2|1102|1097|132
1611339000000|2021-01-22 18:10:00|1104|1099|1102.4|1097.4|1104.1|1099.1|1101.3|1096.3|74
1611339300000|2021-01-22 18:15:00|1102.5|1097.5|1102.7|1097.7|1103|1098|1101.6|1096.6|42
1611339600000|2021-01-22 18:20:00|1102.8|1097.8|1104.8|1099.8|1105|1100|1102.8|1097.8|84
1611339900000|2021-01-22 18:25:00|1104.7|1099.7|1103|1098|1105.4|1100.4|1103|1098|73
1611340200000|2021-01-22 18:30:00|1103.1|1098.1|1103.1|1098.1|1103.3|1098.3|1101.3|1096.3|59
1611340500000|2021-01-22 18:35:00|1103|1098|1105.2|1100.2|1105.3|1100.3|1102.9|1097.9|45
1611340800000|2021-01-22 18:40:00|1105.3|1100.3|1103.8|1098.8|1105.6|1100.6|1103.3|1098.3|34
1611341100000|2021-01-22 18:45:00|1103.9|1098.9|1102.1|1097.1|1104.2|1099.2|1101.6|1096.6|35
1611341400000|2021-01-22 18:50:00|1102.3|1097.3|1102.8|1097.8|1103|1098|1102.2|1097.2|11
1611341700000|2021-01-22 18:55:00|1102.9|1097.9|1102.3|1097.3|1104.3|1099.3|1102.1|1097.1|70
1611342000000|2021-01-22 19:00:00|1102.8|1097.8|1103.9|1098.9|1104|1099|1102.7|1097.7|37
1611342300000|2021-01-22 19:05:00|1103.8|1098.8|1104|1099|1104|1099|1103.3|1098.3|46
1611342600000|2021-01-22 19:10:00|1103.9|1098.9|1103.5|1098.5|1104.2|1099.2|1103.5|1098.5|37
1611342900000|2021-01-22 19:15:00|1103.8|1098.8|1104.1|1099.1|1104.1|1099.1|1103.4|1098.4|30
1611343200000|2021-01-22 19:20:00|1104.6|1099.6|1104.7|1099.7|1105.5|1100.5|1104.5|1099.5|38
1611343500000|2021-01-22 19:25:00|1104.8|1099.8|1105.5|1100.5|1105.6|1100.6|1104.5|1099.5|48
1611343800000|2021-01-22 19:30:00|1105.7|1100.7|1106.4|1101.4|1106.5|1101.5|1105.1|1100.1|115
1611344100000|2021-01-22 19:35:00|1106.5|1101.5|1106.9|1101.9|1107.3|1102.3|1106.2|1101.2|34
1611344400000|2021-01-22 19:40:00|1106.8|1101.8|1107.1|1102.1|1107.4|1102.4|1105.9|1100.9|57
1611344700000|2021-01-22 19:45:00|1107|1102|1106|1101|1107|1102|1105.9|1100.9|43
1611345000000|2021-01-22 19:50:00|1105.9|1100.9|1106|1101|1106.7|1101.7|1105.6|1100.6|41
1611345300000|2021-01-22 19:55:00|1105.9|1100.9|1105.7|1100.7|1106.6|1101.6|1105.6|1100.6|63
1611345600000|2021-01-22 20:00:00|1105.5|1100.5|1106.4|1101.4|1106.5|1101.5|1105.2|1100.2|78
1611345900000|2021-01-22 20:05:00|1106.3|1101.3|1105.9|1100.9|1106.5|1101.5|1105.7|1100.7|45
1611346200000|2021-01-22 20:10:00|1105.8|1100.8|1105.4|1100.4|1105.9|1100.9|1105.4|1100.4|48
1611346500000|2021-01-22 20:15:00|1105.3|1100.3|1105.9|1100.9|1106.4|1101.4|1105.2|1100.2|55
1611346800000|2021-01-22 20:20:00|1105.7|1100.7|1106|1101|1106.2|1101.2|1105.5|1100.5|34
1611347100000|2021-01-22 20:25:00|1106.1|1101.1|1106.3|1101.3|1106.6|1101.6|1105.9|1100.9|57
1611347400000|2021-01-22 20:30:00|1106.2|1101.2|1106|1101|1106.3|1101.3|1105.5|1100.5|66
1611347700000|2021-01-22 20:35:00|1105.9|1100.9|1106.7|1101.7|1107|1102|1105.9|1100.9|49
1611348000000|2021-01-22 20:40:00|1106.6|1101.6|1107.5|1102.5|1107.5|1102.5|1106.6|1101.6|18
1611348300000|2021-01-22 20:45:00|1107.3|1102.3|1106.5|1101.5|1107.3|1102.3|1106.5|1101.5|56
1611348600000|2021-01-22 20:50:00|1106.6|1101.6|1106.7|1101.7|1106.7|1101.7|1105.8|1100.8|65
1611348900000|2021-01-22 20:55:00|1106.6|1101.6|1104.8|1099.8|1106.6|1101.6|1104.8|1099.8|74
1611349200000|2021-01-22 21:00:00|1104.6|1099.6|1104.4|1099.4|1104.7|1099.7|1103.7|1098.7|62
1611349500000|2021-01-22 21:05:00|1104.2|1099.2|1104.9|1099.9|1104.9|1099.9|1104.2|1099.2|27
1611349800000|2021-01-22 21:10:00|1105|1100|1104.9|1099.9|1105|1100|1104.8|1099.8|3
1611350100000|2021-01-22 21:15:00|1104.8|1099.8|1104.9|1099.9|1105|1100|1104.4|1099.4|12
1611350400000|2021-01-22 21:20:00|1104.8|1099.8|1104.8|1099.8|1104.9|1099.9|1104.7|1099.7|12
1611350700000|2021-01-22 21:25:00|1104.9|1099.9|1104.2|1099.2|1104.9|1099.9|1104.2|1099.2|20
1611351000000|2021-01-22 21:30:00|1104.3|1099.3|1104.1|1099.1|1105.2|1100.2|1104.1|1099.1|28
1611351300000|2021-01-22 21:35:00|1104.3|1099.3|1104.5|1099.5|1104.7|1099.7|1103.9|1098.9|23
1611351600000|2021-01-22 21:40:00|1104.6|1099.6|1104.9|1099.9|1104.9|1099.9|1104.6|1099.6|4
1611351900000|2021-01-22 21:45:00|1104.7|1099.7|1103.5|1098.5|1105|1100|1103.5|1098.5|11
1611352200000|2021-01-22 21:50:00|1103.7|1098.7|1104.5|1099.5|1104.5|1099.5|1103.5|1098.5|9
1611352500000|2021-01-22 21:55:00|1104.6|1099.6|1105.6|1100.6|1105.9|1100.9|1104.4|1099.4|22
1611529200000|2021-01-24 23:00:00|1113.9|1095.9|1108.7|1103.7|1116|1103.9|1107.8|1095.6|107
1611529500000|2021-01-24 23:05:00|1109.2|1104.2|1108.8|1103.8|1109.9|1104.9|1108|1103|80
1611529800000|2021-01-24 23:10:00|1107.9|1102.9|1108.1|1103.1|1108.7|1103.7|1107.5|1102.5|45
1611530100000|2021-01-24 23:15:00|1108.2|1103.2|1108.5|1103.5|1108.7|1103.7|1108.2|1103.2|5
1611530400000|2021-01-24 23:20:00|1108.4|1103.4|1109.9|1104.9|1110.4|1105.4|1108.4|1103.4|57
1611530700000|2021-01-24 23:25:00|1110.2|1105.2|1111.1|1106.1|1113|1108|1110.2|1105.2|96
1611531000000|2021-01-24 23:30:00|1111|1106|1111.4|1106.4|1111.6|1106.6|1110.9|1105.9|36
1611531300000|2021-01-24 23:35:00|1111.3|1106.3|1110.5|1105.5|1111.3|1106.3|1108.7|1103.7|43
1611531600000|2021-01-24 23:40:00|1110.4|1105.4|1109.9|1104.9|1111.1|1106.1|1109.4|1104.4|56
1611531900000|2021-01-24 23:45:00|1110.1|1105.1|1109.5|1104.5|1110.2|1105.2|1109.3|1104.3|30
1611532200000|2021-01-24 23:50:00|1109.4|1104.4|1108.5|1103.5|1109.5|1104.5|1107.6|1102.6|66
1611532500000|2021-01-24 23:55:00|1108.4|1103.4|1107.9|1102.9|1108.5|1103.5|1107.3|1102.3|26
1611532800000|2021-01-25 00:00:00|1108.5|1103.5|1107.4|1102.4|1108.5|1103.5|1107.4|1102.4|35
1611533100000|2021-01-25 00:05:00|1107.5|1102.5|1108|1103|1108.3|1103.3|1107.4|1102.4|31
1611533400000|2021-01-25 00:10:00|1107.5|1102.5|1108.6|1103.6|1108.7|1103.7|1105.8|1100.8|66
1611533700000|2021-01-25 00:15:00|1108.5|1103.5|1108.9|1103.9|1108.9|1103.9|1108.2|1103.2|48
1611534000000|2021-01-25 00:20:00|1108.8|1103.8|1108.8|1103.8|1109.1|1104.1|1108.5|1103.5|56
1611534300000|2021-01-25 00:25:00|1108.9|1103.9|1109.5|1104.5|1109.7|1104.7|1108.6|1103.6|47
1611534600000|2021-01-25 00:30:00|1109.6|1104.6|1111.3|1106.3|1112.8|1107.8|1109.5|1104.5|78
1611534900000|2021-01-25 00:35:00|1111.2|1106.2|1111.5|1106.5|1111.8|1106.8|1111.1|1106.1|40
1611535200000|2021-01-25 00:40:00|1111.3|1106.3|1113.1|1108.1|1113.2|1108.2|1111.2|1106.2|49
1611535500000|2021-01-25 00:45:00|1113|1108|1111.1|1106.1|1113|1108|1110.8|1105.8|59
1611535800000|2021-01-25 00:50:00|1111|1106|1111.5|1106.5|1112.1|1107.1|1110.7|1105.7|33
1611536100000|2021-01-25 00:55:00|1111.4|1106.4|1112|1107|1112|1107|1110.7|1105.7|34
1611536400000|2021-01-25 01:00:00|1111.7|1106.7|1108.5|1103.5|1112.9|1107.9|1108.2|1103.2|204
1611536700000|2021-01-25 01:05:00|1108.6|1103.6|1109.4|1104.4|1109.5|1104.5|1108.5|1103.5|50
1611537000000|2021-01-25 01:10:00|1109.5|1104.5|1109.8|1104.8|1110|1105|1109.3|1104.3|56
1611537300000|2021-01-25 01:15:00|1109.6|1104.6|1108.5|1103.5|1111.1|1106.1|1108.5|1103.5|64
1611537600000|2021-01-25 01:20:00|1108.4|1103.4|1108.1|1103.1|1108.7|1103.7|1107.8|1102.8|64
1611537900000|2021-01-25 01:25:00|1108.2|1103.2|1107.4|1102.4|1108.4|1103.4|1107.3|1102.3|66
1611538200000|2021-01-25 01:30:00|1107.5|1102.5|1107.8|1102.8|1108.9|1103.9|1107.3|1102.3|68
1611538500000|2021-01-25 01:35:00|1107.9|1102.9|1107.1|1102.1|1108.4|1103.4|1107|1102|43
1611538800000|2021-01-25 01:40:00|1107.2|1102.2|1106.2|1101.2|1107.9|1102.9|1106.2|1101.2|38
1611539100000|2021-01-25 01:45:00|1106.3|1101.3|1107.3|1102.3|1107.6|1102.6|1106|1101|73
1611539400000|2021-01-25 01:50:00|1107.2|1102.2|1107.3|1102.3|1107.5|1102.5|1106.2|1101.2|55
1611539700000|2021-01-25 01:55:00|1107.1|1102.1|1107.7|1102.7|1107.7|1102.7|1106.4|1101.4|53
1611540000000|2021-01-25 02:00:00|1107.8|1102.8|1108|1103|1108.1|1103.1|1107.1|1102.1|59
1611540300000|2021-01-25 02:05:00|1108.3|1103.3|1107|1102|1109.7|1104.7|1106.2|1101.2|84
1611540600000|2021-01-25 02:10:00|1105.7|1100.7|1104|1099|1105.8|1100.8|1103.5|1098.5|16
1611540900000|2021-01-25 02:15:00|1104.6|1099.6|1106.2|1101.2|1106.3|1101.3|1104.3|1099.3|12
1611541200000|2021-01-25 02:20:00|1106.1|1101.1|1106|1101|1106.1|1101.1|1105.8|1100.8|10
1611541500000|2021-01-25 02:25:00|1106.3|1101.3|1106.3|1101.3|1106.8|1101.8|1106.3|1101.3|27
1611541800000|2021-01-25 02:30:00|1106.6|1101.6|1106.1|1101.1|1106.9|1101.9|1105.8|1100.8|22
1611542100000|2021-01-25 02:35:00|1106|1101|1106.1|1101.1|1106.1|1101.1|1105.9|1100.9|4
1611542400000|2021-01-25 02:40:00|1106|1101|1106.2|1101.2|1106.2|1101.2|1105.9|1100.9|19
1611542700000|2021-01-25 02:45:00|1106.3|1101.3|1105.5|1100.5|1106.4|1101.4|1105|1100|17
1611543000000|2021-01-25 02:50:00|1105.7|1100.7|1106.4|1101.4|1106.5|1101.5|1105.5|1100.5|47
1611543300000|2021-01-25 02:55:00|1106.3|1101.3|1104|1099|1106.3|1101.3|1103.8|1098.8|32
1611543600000|2021-01-25 03:00:00|1104.2|1099.2|1104.5|1099.5|1105|1100|1104.1|1099.1|13
1611543900000|2021-01-25 03:05:00|1104.7|1099.7|1104.7|1099.7|1104.9|1099.9|1104.2|1099.2|82
1611544200000|2021-01-25 03:10:00|1104.6|1099.6|1105.9|1100.9|1105.9|1100.9|1104.6|1099.6|56
1611544500000|2021-01-25 03:15:00|1106.2|1101.2|1105.4|1100.4|1106.3|1101.3|1105.2|1100.2|18
1611544800000|2021-01-25 03:20:00|1105.5|1100.5|1105.5|1100.5|1105.7|1100.7|1105.1|1100.1|24
1611545100000|2021-01-25 03:25:00|1105.4|1100.4|1105.5|1100.5|1105.6|1100.6|1105.3|1100.3|26
1611545400000|2021-01-25 03:30:00|1105.3|1100.3|1105|1100|1105.5|1100.5|1105|1100|20
1611545700000|2021-01-25 03:35:00|1105.1|1100.1|1104.9|1099.9|1105.1|1100.1|1104.8|1099.8|7
1611546000000|2021-01-25 03:40:00|1104.7|1099.7|1105|1100|1105|1100|1104.1|1099.1|14
1611546300000|2021-01-25 03:45:00|1104.9|1099.9|1104.6|1099.6|1104.9|1099.9|1104.6|1099.6|4
1611546600000|2021-01-25 03:50:00|1104.3|1099.3|1104|1099|1104.6|1099.6|1104|1099|5
1611546900000|2021-01-25 03:55:00|1103.8|1098.8|1103.9|1098.9|1104|1099|1103.3|1098.3|22
1611547200000|2021-01-25 04:00:00|1104.2|1099.2|1104.2|1099.2|1104.6|1099.6|1103.8|1098.8|16
1611547500000|2021-01-25 04:05:00|1104.1|1099.1|1103.7|1098.7|1104.1|1099.1|1103.7|1098.7|2
1611547800000|2021-01-25 04:10:00|1103.8|1098.8|1104.9|1099.9|1105|1100|1103.8|1098.8|18
1611548100000|2021-01-25 04:15:00|1104.8|1099.8|1104.9|1099.9|1105.1|1100.1|1104.8|1099.8|6
1611548400000|2021-01-25 04:20:00|1105|1100|1105|1100|1105|1100|1105|1100|1
1611548700000|2021-01-25 04:25:00|1104.8|1099.8|1105.1|1100.1|1105.1|1100.1|1104.7|1099.7|8
1611549000000|2021-01-25 04:30:00|1105.2|1100.2|1105.6|1100.6|1106.2|1101.2|1105.2|1100.2|24
1611549300000|2021-01-25 04:35:00|1105.4|1100.4|1104.6|1099.6|1105.4|1100.4|1104.6|1099.6|20
1611549600000|2021-01-25 04:40:00|1104.7|1099.7|1105.7|1100.7|1105.8|1100.8|1104.2|1099.2|21
1611549900000|2021-01-25 04:45:00|1105.8|1100.8|1105.9|1100.9|1106.3|1101.3|1105.8|1100.8|8
1611550200000|2021-01-25 04:50:00|1106.1|1101.1|1105.6|1100.6|1106.2|1101.2|1105.6|1100.6|5
1611550500000|2021-01-25 04:55:00|1105.7|1100.7|1105.5|1100.5|1105.7|1100.7|1105.5|1100.5|6
1611550800000|2021-01-25 05:00:00|1105.6|1100.6|1104.4|1099.4|1105.6|1100.6|1104.2|1099.2|11
1611551100000|2021-01-25 05:05:00|1104.5|1099.5|1104.8|1099.8|1104.8|1099.8|1104|1099|36
1611551400000|2021-01-25 05:10:00|1104.7|1099.7|1105.2|1100.2|1105.2|1100.2|1104.6|1099.6|25
1611551700000|2021-01-25 05:15:00|1104.1|1099.1|1105|1100|1105.6|1100.6|1103.8|1098.8|56
1611552000000|2021-01-25 05:20:00|1105.1|1100.1|1106.8|1101.8|1107.5|1102.5|1105|1100|53
1611552300000|2021-01-25 05:25:00|1106.9|1101.9|1105.8|1100.8|1107|1102|1105.8|1100.8|24
1611552600000|2021-01-25 05:30:00|1105.9|1100.9|1105.7|1100.7|1106.8|1101.8|1105.5|1100.5|45
1611552900000|2021-01-25 05:35:00|1105.8|1100.8|1106|1101|1106.9|1101.9|1105.5|1100.5|24
1611553200000|2021-01-25 05:40:00|1105.9|1100.9|1104.8|1099.8|1106.1|1101.1|1104.8|1099.8|52
1611553500000|2021-01-25 05:45:00|1104.4|1099.4|1105.2|1100.2|1105.2|1100.2|1104|1099|65
1611553800000|2021-01-25 05:50:00|1105.1|1100.1|1105|1100|1105.4|1100.4|1104.9|1099.9|72
1611554100000|2021-01-25 05:55:00|1105.2|1100.2|1106.1|1101.1|1106.1|1101.1|1104.7|1099.7|42
1611554400000|2021-01-25 06:00:00|1106|1101|1106.1|1101.1|1106.8|1101.8|1105.6|1100.6|63
1611554700000|2021-01-25 06:05:00|1105.9|1100.9|1106|1101|1107.4|1102.4|1105.9|1100.9|45
1611555000000|2021-01-25 06:10:00|1106.2|1101.2|1105.1|1100.1|1106.2|1101.2|1105|1100|41
1611555300000|2021-01-25 06:15:00|1105.2|1100.2|1104.1|1099.1|1105.3|1100.3|1103.5|1098.5|57
1611555600000|2021-01-25 06:20:00|1104.2|1099.2|1103.8|1098.8|1104.4|1099.4|1103.6|1098.6|59
1611555900000|2021-01-25 06:25:00|1103.6|1098.6|1103.5|1098.5|1103.9|1098.9|1102.9|1097.9|45
1611556200000|2021-01-25 06:30:00|1103.3|1098.3|1103.8|1098.8|1104.1|1099.1|1103.3|1098.3|32
1611556500000|2021-01-25 06:35:00|1103.6|1098.6|1104.3|1099.3|1104.8|1099.8|1103.2|1098.2|29
1611556800000|2021-01-25 06:40:00|1104.2|1099.2|1104.4|1099.4|1105.1|1100.1|1104.1|1099.1|38
1611557100000|2021-01-25 06:45:00|1104.3|1099.3|1105|1100|1105.3|1100.3|1104.2|1099.2|59
1611557400000|2021-01-25 06:50:00|1104.9|1099.9|1103.8|1098.8|1104.9|1099.9|1103.7|1098.7|87
1611557700000|2021-01-25 06:55:00|1104|1099|1103.6|1098.6|1104.4|1099.4|1103.6|1098.6|77
1611558000000|2021-01-25 07:00:00|1103.5|1098.5|1103.8|1098.8|1103.9|1098.9|1102.6|1097.6|54
1611558300000|2021-01-25 07:05:00|1103.9|1098.9|1105.1|1100.1|1106.3|1101.3|1103.3|1098.3|64
1611558600000|2021-01-25 07:10:00|1105|1100|1104.4|1099.4|1105.4|1100.4|1104.4|1099.4|34
1611558900000|2021-01-25 07:15:00|1104.3|1099.3|1104.7|1099.7|1105.1|1100.1|1103.3|1098.3|37
1611559200000|2021-01-25 07:20:00|1104.9|1099.9|1105.1|1100.1|1105.6|1100.6|1104.8|1099.8|13
1611559500000|2021-01-25 07:25:00|1105.2|1100.2|1105.3|1100.3|1105.8|1100.8|1105.1|1100.1|21
1611559800000|2021-01-25 07:30:00|1105.5|1100.5|1105|1100|1105.8|1100.8|1104.7|1099.7|33
1611560100000|2021-01-25 07:35:00|1105.1|1100.1|1106.8|1101.8|1106.9|1101.9|1105.1|1100.1|48
1611560400000|2021-01-25 07:40:00|1106.9|1101.9|1107.9|1102.9|1108|1103|1106.9|1101.9|40
1611560700000|2021-01-25 07:45:00|1108|1103|1107.6|1102.6|1108|1103|1107.3|1102.3|69
1611561000000|2021-01-25 07:50:00|1107.5|1102.5|1108.6|1103.6|1108.6|1103.6|1107.1|1102.1|72
1611561300000|2021-01-25 07:55:00|1108.8|1103.8|1109|1104|1109.5|1104.5|1108.4|1103.4|64
1611561600000|2021-01-25 08:00:00|1108.9|1103.9|1107.5|1102.5|1108.9|1103.9|1106.8|1101.8|63
1611561900000|2021-01-25 08:05:00|1107.6|1102.6|1106.9|1101.9|1108.3|1103.3|1106.5|1101.5|91
1611562200000|2021-01-25 08:10:00|1106.8|1101.8|1107|1102|1107.1|1102.1|1105.6|1100.6|31
1611562500000|2021-01-25 08:15:00|1107.1|1102.1|1106.2|1101.2|1108.1|1103.1|1106.1|1101.1|57
1611562800000|2021-01-25 08:20:00|1106.3|1101.3|1107.4|1102.4|1107.4|1102.4|1106|1101|31
1611563100000|2021-01-25 08:25:00|1107.1|1102.1|1106.6|1101.6|1107.2|1102.2|1106|1101|46
1611563400000|2021-01-25 08:30:00|1106.4|1101.4|1106.3|1101.3|1106.6|1101.6|1105.8|1100.8|36
1611563700000|2021-01-25 08:35:00|1106.7|1101.7|1108|1103|1108|1103|1106.7|1101.7|21
1611564000000|2021-01-25 08:40:00|1107.6|1102.6|1106.7|1101.7|1107.6|1102.6|1106.6|1101.6|33
1611564300000|2021-01-25 08:45:00|1106.8|1101.8|1107.3|1102.3|1107.3|1102.3|1106.7|1101.7|15
1611564600000|2021-01-25 08:50:00|1107.2|1102.2|1105.8|1100.8|1107.3|1102.3|1105.7|1100.7|39
1611564900000|2021-01-25 08:55:00|1105.7|1100.7|1106.3|1101.3|1106.3|1101.3|1105.3|1100.3|48
1611565200000|2021-01-25 09:00:00|1106.5|1101.5|1104.2|1099.2|1106.6|1101.6|1102.1|1097.1|90
1611565500000|2021-01-25 09:05:00|1104|1099|1104.5|1099.5|1105.1|1100.1|1103.8|1098.8|52
1611565800000|2021-01-25 09:10:00|1104.3|1099.3|1104.5|1099.5|1104.7|1099.7|1104.2|1099.2|20
1611566100000|2021-01-25 09:15:00|1104.6|1099.6|1103.4|1098.4|1104.6|1099.6|1102.7|1097.7|67
1611566400000|2021-01-25 09:20:00|1103.6|1098.6|1102.5|1097.5|1103.6|1098.6|1101.6|1096.6|37
1611566700000|2021-01-25 09:25:00|1102.3|1097.3|1104.4|1099.4|1104.7|1099.7|1102.3|1097.3|56
1611567000000|2021-01-25 09:30:00|1104.5|1099.5|1106.4|1101.4|1106.5|1101.5|1104.3|1099.3|59
1611567300000|2021-01-25 09:35:00|1106.2|1101.2|1105.4|1100.4|1106.8|1101.8|1105|1100|69
1611567600000|2021-01-25 09:40:00|1105.3|1100.3|1104.3|1099.3|1105.7|1100.7|1104.1|1099.1|45
1611567900000|2021-01-25 09:45:00|1104|1099|1107.5|1102.5|1107.7|1102.7|1103.8|1098.8|81
1611568200000|2021-01-25 09:50:00|1107.6|1102.6|1108.2|1103.2|1108.2|1103.2|1107.6|1102.6|81
1611568500000|2021-01-25 09:55:00|1108.1|1103.1|1108.2|1103.2|1109.5|1104.5|1108|1103|40
1611568800000|2021-01-25 10:00:00|1108.1|1103.1|1108.4|1103.4|1108.8|1103.8|1108|1103|62
1611569100000|2021-01-25 10:05:00|1108.2|1103.2|1107.9|1102.9|1108.2|1103.2|1107.7|1102.7|55
1611569400000|2021-01-25 10:10:00|1107.8|1102.8|1106.4|1101.4|1108.5|1103.5|1106.3|1101.3|60
1611569700000|2021-01-25 10:15:00|1106.3|1101.3|1107.2|1102.2|1107.4|1102.4|1106.3|1101.3|48
1611570000000|2021-01-25 10:20:00|1107.3|1102.3|1108.5|1103.5|1108.7|1103.7|1107.2|1102.2|69
1611570300000|2021-01-25 10:25:00|1108.4|1103.4|1108.5|1103.5|1108.7|1103.7|1108.3|1103.3|46
1611570600000|2021-01-25 10:30:00|1108.4|1103.4|1109.9|1104.9|1110.3|1105.3|1108.4|1103.4|38
1611570900000|2021-01-25 10:35:00|1110.1|1105.1|1111.2|1106.2|1111.3|1106.3|1109.9|1104.9|60
1611571200000|2021-01-25 10:40:00|1111.3|1106.3|1111.3|1106.3|1112|1107|1110.7|1105.7|98
1611571500000|2021-01-25 10:45:00|1111.6|1106.6|1113.2|1108.2|1113.5|1108.5|1110.4|1105.4|83
1611571800000|2021-01-25 10:50:00|1113.3|1108.3|1113.8|1108.8|1113.8|1108.8|1112.1|1107.1|74
1611572100000|2021-01-25 10:55:00|1114|1109|1115.8|1110.8|1115.8|1110.8|1113.7|1108.7|83
1611572400000|2021-01-25 11:00:00|1115.9|1110.9|1120.6|1115.6|1121.2|1116.2|1115.7|1110.7|116
1611572700000|2021-01-25 11:05:00|1120.5|1115.5|1120.2|1115.2|1122.2|1117.2|1119.9|1114.9|125
1611573000000|2021-01-25 11:10:00|1120.3|1115.3|1121.5|1116.5|1121.5|1116.5|1120.2|1115.2|108
1611573300000|2021-01-25 11:15:00|1121.4|1116.4|1120.1|1115.1|1121.4|1116.4|1119.7|1114.7|67
1611573600000|2021-01-25 11:20:00|1120.2|1115.2|1117.6|1112.6|1120.3|1115.3|1117.4|1112.4|62
1611573900000|2021-01-25 11:25:00|1117.4|1112.4|1118.8|1113.8|1119.1|1114.1|1117.4|1112.4|45
1611574200000|2021-01-25 11:30:00|1118.7|1113.7|1117.5|1112.5|1118.8|1113.8|1117.3|1112.3|52
1611574500000|2021-01-25 11:35:00|1117.4|1112.4|1117.8|1112.8|1118|1113|1117.4|1112.4|45
1611574800000|2021-01-25 11:40:00|1118|1113|1119.3|1114.3|1119.6|1114.6|1117.6|1112.6|46
1611575100000|2021-01-25 11:45:00|1119.5|1114.5|1117.8|1112.8|1119.5|1114.5|1116.7|1111.7|141
1611575400000|2021-01-25 11:50:00|1117.7|1112.7|1117.1|1112.1|1118.9|1113.9|1116.8|1111.8|72
1611575700000|2021-01-25 11:55:00|1117.4|1112.4|1115.8|1110.8|1117.4|1112.4|1115.2|1110.2|104
1611576000000|2021-01-25 12:00:00|1115.7|1110.7|1113.9|1108.9|1115.7|1110.7|1113.2|1108.2|140
1611576300000|2021-01-25 12:05:00|1113.8|1108.8|1116.1|1111.1|1116.5|1111.5|1113.8|1108.8|99
1611576600000|2021-01-25 12:10:00|1115.9|1110.9|1118.2|1113.2|1118.3|1113.3|1115.9|1110.9|83
1611576900000|2021-01-25 12:15:00|1118.3|1113.3|1118|1113|1119.1|1114.1|1117.6|1112.6|73
1611577200000|2021-01-25 12:20:00|1118.1|1113.1|1117|1112|1118.5|1113.5|1116.8|1111.8|70
1611577500000|2021-01-25 12:25:00|1117.2|1112.2|1116.5|1111.5|1118.2|1113.2|1116.3|1111.3|91
1611577800000|2021-01-25 12:30:00|1116.4|1111.4|1117|1112|1117.7|1112.7|1116|1111|93
1611578100000|2021-01-25 12:35:00|1117.1|1112.1|1114.6|1109.6|1117.5|1112.5|1113.4|1108.4|95
1611578400000|2021-01-25 12:40:00|1114.9|1109.9|1116.1|1111.1|1116.2|1111.2|1114.3|1109.3|68
1611578700000|2021-01-25 12:45:00|1116.2|1111.2|1117.4|1112.4|1117.4|1112.4|1115.9|1110.9|52
1611579000000|2021-01-25 12:50:00|1117.3|1112.3|1114.1|1109.1|1117.4|1112.4|1113.3|1108.3|63
1611579300000|2021-01-25 12:55:00|1114|1109|1113.5|1108.5|1114|1109|1110.9|1105.9|152
1611579600000|2021-01-25 13:00:00|1113.4|1108.4|1114.6|1109.6|1115.3|1110.3|1111.3|1106.3|105
1611579900000|2021-01-25 13:05:00|1114.5|1109.5|1113.6|1108.6|1114.5|1109.5|1112.6|1107.6|114
1611580200000|2021-01-25 13:10:00|1113.3|1108.3|1113.4|1108.4|1113.6|1108.6|1111.7|1106.7|102
1611580500000|2021-01-25 13:15:00|1113.3|1108.3|1112|1107|1113.8|1108.8|1111.5|1106.5|127
1611580800000|2021-01-25 13:20:00|1111.7|1106.7|1111.9|1106.9|1112.2|1107.2|1109.5|1104.5|149
1611581100000|2021-01-25 13:25:00|1112.1|1107.1|1111.8|1106.8|1113.7|1108.7|1111.3|1106.3|111
1611581400000|2021-01-25 13:30:00|1111.6|1106.6|1109.3|1104.3|1111.8|1106.8|1108.5|1103.5|175
1611581700000|2021-01-25 13:35:00|1109.1|1104.1|1106.9|1101.9|1109.1|1104.1|1106|1101|89
1611582000000|2021-01-25 13:40:00|1107|1102|1105.1|1100.1|1107|1102|1103.8|1098.8|99
1611582300000|2021-01-25 13:45:00|1105.2|1100.2|1105.4|1100.4|1105.9|1100.9|1104.5|1099.5|86
1611582600000|2021-01-25 13:50:00|1105.3|1100.3|1107|1102|1108.2|1103.2|1105.3|1100.3|130
1611582900000|2021-01-25 13:55:00|1107.3|1102.3|1109.4|1104.4|1109.6|1104.6|1106.2|1101.2|151
1611583200000|2021-01-25 14:00:00|1109.7|1104.7|1113.4|1108.4|1113.6|1108.6|1109|1104|115
1611583500000|2021-01-25 14:05:00|1113.5|1108.5|1114|1109|1115.2|1110.2|1113.3|1108.3|79
1611583800000|2021-01-25 14:10:00|1114.7|1109.7|1111.3|1106.3|1115.3|1110.3|1111.3|1106.3|82
1611584100000|2021-01-25 14:15:00|1111.7|1106.7|1110.7|1105.7|1113.6|1108.6|1110.7|1105.7|114
1611584400000|2021-01-25 14:20:00|1110.6|1105.6|1111.7|1106.7|1112.4|1107.4|1109.9|1104.9|84
1611584700000|2021-01-25 14:25:00|1111.6|1106.6|1111.8|1106.8|1112.1|1107.1|1111.4|1106.4|88
1611585000000|2021-01-25 14:30:00|1111.9|1106.9|1112.7|1107.7|1114.6|1109.6|1110|1105|257
1611585300000|2021-01-25 14:35:00|1112.9|1107.9|1114.5|1109.5|1114.7|1109.7|1111.3|1106.3|259
1611585600000|2021-01-25 14:40:00|1114.4|1109.4|1119.5|1114.5|1119.9|1114.9|1114.4|1109.4|185
1611585900000|2021-01-25 14:45:00|1119.7|1114.7|1111.4|1106.4|1120.4|1115.4|1110.3|1105.3|271
1611586200000|2021-01-25 14:50:00|1111.5|1106.5|1100.9|1095.9|1111.5|1106.5|1099.6|1094.6|264
1611586500000|2021-01-25 14:55:00|1101|1096|1100.7|1095.7|1105|1100|1100.3|1095.3|293
1611586800000|2021-01-25 15:00:00|1100.6|1095.6|1102.9|1097.9|1105|1100|1100|1095|242
1611587100000|2021-01-25 15:05:00|1103|1098|1100|1095|1105.3|1100.3|1098.5|1093.5|196
1611587400000|2021-01-25 15:10:00|1099.4|1094.4|1100.5|1095.5|1100.8|1095.8|1098.5|1093.5|300
1611587700000|2021-01-25 15:15:00|1100.6|1095.6|1100.8|1095.8|1101.5|1096.5|1099.4|1094.4|230
1611588000000|2021-01-25 15:20:00|1100.9|1095.9|1104.1|1099.1|1104.4|1099.4|1100.4|1095.4|202
1611588300000|2021-01-25 15:25:00|1103.8|1098.8|1100.4|1095.4|1103.8|1098.8|1099.2|1094.2|193
1611588600000|2021-01-25 15:30:00|1100.5|1095.5|1103.5|1098.5|1103.9|1098.9|1100.1|1095.1|140
1611588900000|2021-01-25 15:35:00|1103.7|1098.7|1103.1|1098.1|1103.8|1098.8|1101.9|1096.9|128
1611589200000|2021-01-25 15:40:00|1103.3|1098.3|1105.2|1100.2|1107.3|1102.3|1103.2|1098.2|159
1611589500000|2021-01-25 15:45:00|1105|1100|1104.3|1099.3|1106.8|1101.8|1104.3|1099.3|162
1611589800000|2021-01-25 15:50:00|1104.4|1099.4|1101.4|1096.4|1105.1|1100.1|1098.8|1093.8|315
1611590100000|2021-01-25 15:55:00|1101.3|1096.3|1100.2|1095.2|1102.4|1097.4|1099.2|1094.2|284
1611590400000|2021-01-25 16:00:00|1099.9|1094.9|1099.3|1094.3|1102.9|1097.9|1098.2|1093.2|458
1611590700000|2021-01-25 16:05:00|1099.5|1094.5|1094.2|1089.2|1099.5|1094.5|1093.2|1088.2|435
1611591000000|2021-01-25 16:10:00|1094.3|1089.3|1087|1082|1094.4|1089.4|1086.1|1081.1|426
1611591300000|2021-01-25 16:15:00|1087.1|1082.1|1089.5|1084.5|1089.6|1084.6|1085.2|1080.2|333
1611591600000|2021-01-25 16:20:00|1089.4|1084.4|1089.9|1084.9|1090.3|1085.3|1088.2|1083.2|182
1611591900000|2021-01-25 16:25:00|1090.1|1085.1|1085.9|1080.9|1090.3|1085.3|1085.2|1080.2|199
1611592200000|2021-01-25 16:30:00|1086|1081|1088.2|1083.2|1088.4|1083.4|1083.9|1078.9|208
1611592500000|2021-01-25 16:35:00|1088.6|1083.6|1092.6|1087.6|1093|1088|1088.1|1083.1|160
1611592800000|2021-01-25 16:40:00|1092.5|1087.5|1091.9|1086.9|1092.8|1087.8|1090.2|1085.2|134
1611593100000|2021-01-25 16:45:00|1091.8|1086.8|1094.4|1089.4|1096.3|1091.3|1091.8|1086.8|153
1611593400000|2021-01-25 16:50:00|1094.6|1089.6|1096|1091|1098.1|1093.1|1094.4|1089.4|122
1611593700000|2021-01-25 16:55:00|1096.7|1091.7|1097.7|1092.7|1098.8|1093.8|1096|1091|120
1611594000000|2021-01-25 17:00:00|1097.8|1092.8|1096.1|1091.1|1098|1093|1095.9|1090.9|115
1611594300000|2021-01-25 17:05:00|1096.2|1091.2|1097.3|1092.3|1098.2|1093.2|1096.2|1091.2|95
1611594600000|2021-01-25 17:10:00|1097.2|1092.2|1097.7|1092.7|1098|1093|1096.9|1091.9|142
1611594900000|2021-01-25 17:15:00|1097.8|1092.8|1099.3|1094.3|1099.6|1094.6|1097.8|1092.8|119
1611595200000|2021-01-25 17:20:00|1099.2|1094.2|1098.9|1093.9|1100.3|1095.3|1098.8|1093.8|129
1611595500000|2021-01-25 17:25:00|1099|1094|1099.5|1094.5|1099.9|1094.9|1098.7|1093.7|121
1611595800000|2021-01-25 17:30:00|1099.4|1094.4|1100.3|1095.3|1100.7|1095.7|1098.8|1093.8|146
1611596100000|2021-01-25 17:35:00|1100.2|1095.2|1100.5|1095.5|1101.9|1096.9|1099.9|1094.9|150
1611596400000|2021-01-25 17:40:00|1100.7|1095.7|1101.1|1096.1|1101.8|1096.8|1100.3|1095.3|107
1611596700000|2021-01-25 17:45:00|1101.2|1096.2|1102|1097|1103.7|1098.7|1100.9|1095.9|102
1611597000000|2021-01-25 17:50:00|1102.3|1097.3|1101.5|1096.5|1103.1|1098.1|1101.3|1096.3|102
1611597300000|2021-01-25 17:55:00|1101.6|1096.6|1101.7|1096.7|1102.6|1097.6|1101.1|1096.1|92
1611597600000|2021-01-25 18:00:00|1101.6|1096.6|1102.7|1097.7|1102.8|1097.8|1101.4|1096.4|154
1611597900000|2021-01-25 18:05:00|1102.9|1097.9|1103|1098|1103.8|1098.8|1101.7|1096.7|89
1611598200000|2021-01-25 18:10:00|1102.8|1097.8|1104.7|1099.7|1104.7|1099.7|1102.7|1097.7|62
1611598500000|2021-01-25 18:15:00|1104.6|1099.6|1104.1|1099.1|1105.3|1100.3|1104|1099|83
1611598800000|2021-01-25 18:20:00|1104.2|1099.2|1103.7|1098.7|1104.3|1099.3|1103.5|1098.5|42
1611599100000|2021-01-25 18:25:00|1103.8|1098.8|1104.3|1099.3|1104.6|1099.6|1103.8|1098.8|69
1611599400000|2021-01-25 18:30:00|1104.5|1099.5|1104.3|1099.3|1104.6|1099.6|1103.4|1098.4|40
1611599700000|2021-01-25 18:35:00|1104.4|1099.4|1104.6|1099.6|1104.9|1099.9|1104.3|1099.3|43
1611600000000|2021-01-25 18:40:00|1104.4|1099.4|1104|1099|1104.4|1099.4|1103.7|1098.7|32
1611600300000|2021-01-25 18:45:00|1104.1|1099.1|1104|1099|1104.6|1099.6|1103.5|1098.5|52
1611600600000|2021-01-25 18:50:00|1104.1|1099.1|1103.5|1098.5|1104.3|1099.3|1103.4|1098.4|23
1611600900000|2021-01-25 18:55:00|1103.6|1098.6|1104.1|1099.1|1104.3|1099.3|1102.8|1097.8|34
1611601200000|2021-01-25 19:00:00|1104.2|1099.2|1104.1|1099.1|1104.3|1099.3|1103.5|1098.5|64
1611601500000|2021-01-25 19:05:00|1104|1099|1103.2|1098.2|1104.1|1099.1|1102.8|1097.8|27
1611601800000|2021-01-25 19:10:00|1102.8|1097.8|1103.2|1098.2|1103.3|1098.3|1102.3|1097.3|42
1611602100000|2021-01-25 19:15:00|1103.1|1098.1|1102.5|1097.5|1103.3|1098.3|1101.7|1096.7|31
1611602400000|2021-01-25 19:20:00|1102.4|1097.4|1102.5|1097.5|1102.6|1097.6|1102.1|1097.1|37
1611602700000|2021-01-25 19:25:00|1102.4|1097.4|1102.2|1097.2|1102.5|1097.5|1101.9|1096.9|39
1611603000000|2021-01-25 19:30:00|1102.1|1097.1|1103.4|1098.4|1103.6|1098.6|1102.1|1097.1|49
1611603300000|2021-01-25 19:35:00|1103.1|1098.1|1103.4|1098.4|1103.4|1098.4|1102.1|1097.1|43
1611603600000|2021-01-25 19:40:00|1103.5|1098.5|1103.6|1098.6|1103.8|1098.8|1103.3|1098.3|27
1611603900000|2021-01-25 19:45:00|1103.7|1098.7|1103.8|1098.8|1103.9|1098.9|1103.2|1098.2|22
1611604200000|2021-01-25 19:50:00|1103.9|1098.9|1104|1099|1104.7|1099.7|1103.7|1098.7|48
1611604500000|2021-01-25 19:55:00|1104.1|1099.1|1103.3|1098.3|1104.2|1099.2|1103.3|1098.3|27
1611604800000|2021-01-25 20:00:00|1103.2|1098.2|1102.7|1097.7|1103.3|1098.3|1102.7|1097.7|26
1611605100000|2021-01-25 20:05:00|1102.6|1097.6|1102.9|1097.9|1103.3|1098.3|1102.6|1097.6|25
1611605400000|2021-01-25 20:10:00|1102.8|1097.8|1101.9|1096.9|1102.8|1097.8|1101.9|1096.9|42
1611605700000|2021-01-25 20:15:00|1102|1097|1102.8|1097.8|1102.9|1097.9|1101.8|1096.8|56
1611606000000|2021-01-25 20:20:00|1102.7|1097.7|1102.6|1097.6|1102.9|1097.9|1102.2|1097.2|40
1611606300000|2021-01-25 20:25:00|1102.5|1097.5|1102.4|1097.4|1103|1098|1102.2|1097.2|34
1611606600000|2021-01-25 20:30:00|1102.5|1097.5|1101.7|1096.7|1102.8|1097.8|1101.7|1096.7|53
1611606900000|2021-01-25 20:35:00|1101.8|1096.8|1100.7|1095.7|1102|1097|1100.3|1095.3|70
1611607200000|2021-01-25 20:40:00|1100.6|1095.6|1101.6|1096.6|1101.7|1096.7|1100.5|1095.5|35
1611607500000|2021-01-25 20:45:00|1101.5|1096.5|1101.9|1096.9|1102.3|1097.3|1101.3|1096.3|26
1611607800000|2021-01-25 20:50:00|1102.7|1097.7|1103.4|1098.4|1103.8|1098.8|1102.5|1097.5|34
1611608100000|2021-01-25 20:55:00|1103.5|1098.5|1104.7|1099.7|1104.7|1099.7|1103.4|1098.4|36
1611608400000|2021-01-25 21:00:00|1104.3|1099.3|1103.1|1098.1|1104.5|1099.5|1103|1098|39
1611608700000|2021-01-25 21:05:00|1103|1098|1103.8|1098.8|1104.2|1099.2|1103|1098|44
1611609000000|2021-01-25 21:10:00|1103.9|1098.9|1104|1099|1104|1099|1103.8|1098.8|24
1611609300000|2021-01-25 21:15:00|1103.9|1098.9|1103.6|1098.6|1104|1099|1103.5|1098.5|11
1611609600000|2021-01-25 21:20:00|1103.5|1098.5|1103.6|1098.6|1103.8|1098.8|1103.5|1098.5|7
1611609900000|2021-01-25 21:25:00|1103.8|1098.8|1103.2|1098.2|1103.9|1098.9|1103.1|1098.1|12
1611610200000|2021-01-25 21:30:00|1103.1|1098.1|1103.4|1098.4|1103.4|1098.4|1102.5|1097.5|18
1611610500000|2021-01-25 21:35:00|1103.3|1098.3|1104|1099|1104|1099|1103.3|1098.3|53
1611610800000|2021-01-25 21:40:00|1103.9|1098.9|1103.9|1098.9|1104.2|1099.2|1103.7|1098.7|18
1611611100000|2021-01-25 21:45:00|1103.8|1098.8|1104.4|1099.4|1104.6|1099.6|1103.4|1098.4|57
1611611400000|2021-01-25 21:50:00|1104.5|1099.5|1103.2|1098.2|1104.5|1099.5|1103|1098|15
1611611700000|2021-01-25 21:55:00|1102.9|1097.9|1105.9|1095.2|1106.5|1098.2|1102.7|1095.2|31
1611615600000|2021-01-25 23:00:00|1109.9|1091.9|1102.6|1097.6|1110.3|1097.6|1102.5|1090.8|39
1611615900000|2021-01-25 23:05:00|1102.5|1097.5|1102.1|1097.1|1102.8|1097.8|1102.1|1097.1|37
1611616200000|2021-01-25 23:10:00|1102|1097|1101.8|1096.8|1102.1|1097.1|1101.7|1096.7|36
1611616500000|2021-01-25 23:15:00|1101.9|1096.9|1103.6|1098.6|1103.8|1098.8|1101.9|1096.9|62
1611616800000|2021-01-25 23:20:00|1103.3|1098.3|1103.5|1098.5|1103.5|1098.5|1103.3|1098.3|11
1611617100000|2021-01-25 23:25:00|1103.4|1098.4|1103.6|1098.6|1103.6|1098.6|1103.4|1098.4|57
1611617400000|2021-01-25 23:30:00|1103.8|1098.8|1102.8|1097.8|1103.8|1098.8|1102.4|1097.4|30
1611617700000|2021-01-25 23:35:00|1102.6|1097.6|1102.2|1097.2|1102.7|1097.7|1101.9|1096.9|18
1611618000000|2021-01-25 23:40:00|1102.1|1097.1|1102.3|1097.3|1102.3|1097.3|1101.6|1096.6|30
1611618300000|2021-01-25 23:45:00|1102.2|1097.2|1102.2|1097.2|1103|1098|1101.7|1096.7|56
1611618600000|2021-01-25 23:50:00|1102.3|1097.3|1102.4|1097.4|1102.6|1097.6|1102.1|1097.1|21
1611618900000|2021-01-25 23:55:00|1102.3|1097.3|1102.5|1097.5|1102.7|1097.7|1102.3|1097.3|7
1611619200000|2021-01-26 00:00:00|1102.2|1097.2|1100.9|1095.9|1102.2|1097.2|1100.3|1095.3|34
1611619500000|2021-01-26 00:05:00|1100.8|1095.8|1101.3|1096.3|1101.4|1096.4|1100.1|1095.1|18
1611619800000|2021-01-26 00:10:00|1101.4|1096.4|1100.6|1095.6|1101.4|1096.4|1100.6|1095.6|19
1611620100000|2021-01-26 00:15:00|1100.3|1095.3|1099.4|1094.4|1100.3|1095.3|1099.1|1094.1|57
1611620400000|2021-01-26 00:20:00|1099.3|1094.3|1099.4|1094.4|1099.4|1094.4|1098.5|1093.5|57
1611620700000|2021-01-26 00:25:00|1099.3|1094.3|1099.6|1094.6|1099.9|1094.9|1099.3|1094.3|36
1611621000000|2021-01-26 00:30:00|1099.5|1094.5|1099.6|1094.6|1099.9|1094.9|1099.3|1094.3|62
1611621300000|2021-01-26 00:35:00|1099.5|1094.5|1098.6|1093.6|1099.5|1094.5|1098.4|1093.4|17
1611621600000|2021-01-26 00:40:00|1098.5|1093.5|1096.4|1091.4|1098.5|1093.5|1096.4|1091.4|69
1611621900000|2021-01-26 00:45:00|1096.7|1091.7|1096.7|1091.7|1096.8|1091.8|1095.7|1090.7|33
1611622200000|2021-01-26 00:50:00|1096.6|1091.6|1096.8|1091.8|1097.3|1092.3|1096.1|1091.1|44
1611622500000|2021-01-26 00:55:00|1096.7|1091.7|1096.3|1091.3|1096.7|1091.7|1095.9|1090.9|57
1611622800000|2021-01-26 01:00:00|1096.4|1091.4|1094.9|1089.9|1097.3|1092.3|1093.6|1088.6|174
1611623100000|2021-01-26 01:05:00|1095.2|1090.2|1095.8|1090.8|1096.9|1091.9|1094.9|1089.9|79
1611623400000|2021-01-26 01:10:00|1095.7|1090.7|1095.7|1090.7|1095.9|1090.9|1094.9|1089.9|81
1611623700000|2021-01-26 01:15:00|1095.6|1090.6|1094|1089|1096.4|1091.4|1093.8|1088.8|77
1611624000000|2021-01-26 01:20:00|1094.1|1089.1|1094.3|1089.3|1094.9|1089.9|1093.7|1088.7|70
1611624300000|2021-01-26 01:25:00|1094.4|1089.4|1094.5|1089.5|1094.9|1089.9|1093.6|1088.6|104
1611624600000|2021-01-26 01:30:00|1094.6|1089.6|1094.6|1089.6|1094.7|1089.7|1093.8|1088.8|58
1611624900000|2021-01-26 01:35:00|1094.5|1089.5|1096.6|1091.6|1096.7|1091.7|1094.5|1089.5|116
1611625200000|2021-01-26 01:40:00|1096.7|1091.7|1096.6|1091.6|1097.2|1092.2|1096|1091|85
1611625500000|2021-01-26 01:45:00|1096.5|1091.5|1097.5|1092.5|1097.7|1092.7|1095.7|1090.7|110
1611625800000|2021-01-26 01:50:00|1097.6|1092.6|1099.8|1094.8|1100.4|1095.4|1097.6|1092.6|56
1611626100000|2021-01-26 01:55:00|1100.1|1095.1|1099.5|1094.5|1100.3|1095.3|1099.1|1094.1|48
1611626400000|2021-01-26 02:00:00|1099.4|1094.4|1100.5|1095.5|1101|1096|1099.4|1094.4|40
1611626700000|2021-01-26 02:05:00|1100.2|1095.2|1099|1094|1100.2|1095.2|1098.8|1093.8|52
1611627000000|2021-01-26 02:10:00|1099.2|1094.2|1098.9|1093.9|1099.3|1094.3|1098.4|1093.4|24
1611627300000|2021-01-26 02:15:00|1099|1094|1098.6|1093.6|1099.6|1094.6|1098.5|1093.5|41
1611627600000|2021-01-26 02:20:00|1098.1|1093.1|1098|1093|1098.6|1093.6|1097.7|1092.7|39
1611627900000|2021-01-26 02:25:00|1097.9|1092.9|1098.6|1093.6|1098.6|1093.6|1097.6|1092.6|48
1611628200000|2021-01-26 02:30:00|1098.4|1093.4|1098.6|1093.6|1099.3|1094.3|1097.9|1092.9|52
1611628500000|2021-01-26 02:35:00|1098.5|1093.5|1098.4|1093.4|1099.3|1094.3|1098.3|1093.3|45
1611628800000|2021-01-26 02:40:00|1098.3|1093.3|1098.6|1093.6|1098.9|1093.9|1098.2|1093.2|98
1611629100000|2021-01-26 02:45:00|1098.5|1093.5|1098.6|1093.6|1099|1094|1098.2|1093.2|52
1611629400000|2021-01-26 02:50:00|1098.7|1093.7|1098.4|1093.4|1098.7|1093.7|1098.1|1093.1|62
1611629700000|2021-01-26 02:55:00|1098.3|1093.3|1098|1093|1098.3|1093.3|1097.6|1092.6|39
1611630000000|2021-01-26 03:00:00|1097.8|1092.8|1098.6|1093.6|1098.6|1093.6|1097.6|1092.6|113
1611630300000|2021-01-26 03:05:00|1098.5|1093.5|1097.9|1092.9|1098.9|1093.9|1097.4|1092.4|98
1611630600000|2021-01-26 03:10:00|1098|1093|1097.6|1092.6|1098.5|1093.5|1097.4|1092.4|81
1611630900000|2021-01-26 03:15:00|1097.5|1092.5|1097.7|1092.7|1098.3|1093.3|1097.4|1092.4|52
1611631200000|2021-01-26 03:20:00|1097.5|1092.5|1096.5|1091.5|1097.6|1092.6|1096.3|1091.3|48
1611631500000|2021-01-26 03:25:00|1096.4|1091.4|1097.8|1092.8|1098|1093|1096.1|1091.1|36
1611631800000|2021-01-26 03:30:00|1097.7|1092.7|1096.7|1091.7|1098|1093|1096.7|1091.7|35
1611632100000|2021-01-26 03:35:00|1096.8|1091.8|1096.4|1091.4|1097.3|1092.3|1096.4|1091.4|18
1611632400000|2021-01-26 03:40:00|1096.3|1091.3|1095.2|1090.2|1096.4|1091.4|1094.8|1089.8|40
1611632700000|2021-01-26 03:45:00|1095.4|1090.4|1095.4|1090.4|1095.8|1090.8|1095.1|1090.1|31
1611633000000|2021-01-26 03:50:00|1095.5|1090.5|1095.1|1090.1|1095.7|1090.7|1095.1|1090.1|14
1611633300000|2021-01-26 03:55:00|1095.2|1090.2|1094.6|1089.6|1095.4|1090.4|1094|1089|46
1611633600000|2021-01-26 04:00:00|1094.5|1089.5|1094.2|1089.2|1094.5|1089.5|1093.9|1088.9|28
1611633900000|2021-01-26 04:05:00|1094.3|1089.3|1095.7|1090.7|1095.8|1090.8|1094.3|1089.3|31
1611634200000|2021-01-26 04:10:00|1095.6|1090.6|1094.6|1089.6|1095.6|1090.6|1094.6|1089.6|14
1611634500000|2021-01-26 04:15:00|1094.7|1089.7|1094.4|1089.4|1094.8|1089.8|1094.4|1089.4|10
1611634800000|2021-01-26 04:20:00|1094.5|1089.5|1094.5|1089.5|1094.6|1089.6|1094.4|1089.4|11
1611635100000|2021-01-26 04:25:00|1094.4|1089.4|1093.3|1088.3|1094.5|1089.5|1093.3|1088.3|37
1611635400000|2021-01-26 04:30:00|1093.4|1088.4|1091|1086|1093.4|1088.4|1090.8|1085.8|97
1611635700000|2021-01-26 04:35:00|1090.9|1085.9|1089|1084|1091|1086|1089|1084|59
1611636000000|2021-01-26 04:40:00|1089.1|1084.1|1089|1084|1089.8|1084.8|1088.5|1083.5|71
1611636300000|2021-01-26 04:45:00|1088.9|1083.9|1089|1084|1089.3|1084.3|1088|1083|47
1611636600000|2021-01-26 04:50:00|1088.8|1083.8|1089.4|1084.4|1089.5|1084.5|1088.3|1083.3|27
1611636900000|2021-01-26 04:55:00|1089.3|1084.3|1089.6|1084.6|1090.3|1085.3|1088.9|1083.9|74
1611637200000|2021-01-26 05:00:00|1089.5|1084.5|1089.5|1084.5|1090.5|1085.5|1089.3|1084.3|40
1611637500000|2021-01-26 05:05:00|1089.6|1084.6|1090.2|1085.2|1090.6|1085.6|1089.5|1084.5|35
1611637800000|2021-01-26 05:10:00|1090.1|1085.1|1091.8|1086.8|1092|1087|1090.1|1085.1|64
1611638100000|2021-01-26 05:15:00|1091.9|1086.9|1090.9|1085.9|1092|1087|1090.4|1085.4|44
1611638400000|2021-01-26 05:20:00|1090.4|1085.4|1089.8|1084.8|1090.9|1085.9|1089.5|1084.5|48
1611638700000|2021-01-26 05:25:00|1090|1085|1091.3|1086.3|1091.4|1086.4|1090|1085|6
1611639000000|2021-01-26 05:30:00|1091.5|1086.5|1090.7|1085.7|1092.2|1087.2|1090.5|1085.5|76
1611639300000|2021-01-26 05:35:00|1090.8|1085.8|1091.3|1086.3|1091.3|1086.3|1090.8|1085.8|31
1611639600000|2021-01-26 05:40:00|1091.1|1086.1|1091.1|1086.1|1091.2|1086.2|1091|1086|4
1611639900000|2021-01-26 05:45:00|1091.3|1086.3|1090.3|1085.3|1091.3|1086.3|1090.2|1085.2|16
1611640200000|2021-01-26 05:50:00|1090.9|1085.9|1090.9|1085.9|1091.6|1086.6|1090.4|1085.4|58
1611640500000|2021-01-26 05:55:00|1091.1|1086.1|1090.9|1085.9|1091.5|1086.5|1090.9|1085.9|79
1611640800000|2021-01-26 06:00:00|1090.8|1085.8|1089.7|1084.7|1091.4|1086.4|1089.3|1084.3|133
1611641100000|2021-01-26 06:05:00|1089.4|1084.4|1089.4|1084.4|1090.1|1085.1|1089|1084|78
1611641400000|2021-01-26 06:10:00|1089.3|1084.3|1090.4|1085.4|1090.4|1085.4|1089.1|1084.1|79
1611641700000|2021-01-26 06:15:00|1090.5|1085.5|1090.9|1085.9|1091.5|1086.5|1090.4|1085.4|59
1611642000000|2021-01-26 06:20:00|1090.4|1085.4|1090.2|1085.2|1091.2|1086.2|1090.2|1085.2|96
1611642300000|2021-01-26 06:25:00|1090.1|1085.1|1089.9|1084.9|1090.5|1085.5|1089.9|1084.9|32
1611642600000|2021-01-26 06:30:00|1090|1085|1090.3|1085.3|1090.6|1085.6|1090|1085|36
1611642900000|2021-01-26 06:35:00|1090.1|1085.1|1087.6|1082.6|1090.1|1085.1|1087.5|1082.5|59
1611643200000|2021-01-26 06:40:00|1087.7|1082.7|1087.8|1082.8|1088.8|1083.8|1087.6|1082.6|65
1611643500000|2021-01-26 06:45:00|1087.9|1082.9|1086|1081|1087.9|1082.9|1085.6|1080.6|68
1611643800000|2021-01-26 06:50:00|1086.1|1081.1|1085.8|1080.8|1086.3|1081.3|1085.4|1080.4|45
1611644100000|2021-01-26 06:55:00|1085.9|1080.9|1086.8|1081.8|1087.5|1082.5|1085.7|1080.7|88
1611644400000|2021-01-26 07:00:00|1086.9|1081.9|1088.6|1083.6|1089.3|1084.3|1086.9|1081.9|83
1611644700000|2021-01-26 07:05:00|1088.7|1083.7|1087.7|1082.7|1088.7|1083.7|1087.4|1082.4|110
1611645000000|2021-01-26 07:10:00|1087.6|1082.6|1088.4|1083.4|1088.5|1083.5|1087.3|1082.3|71
1611645300000|2021-01-26 07:15:00|1088.3|1083.3|1089.3|1084.3|1089.7|1084.7|1088.3|1083.3|74
1611645600000|2021-01-26 07:20:00|1089.4|1084.4|1089.3|1084.3|1089.9|1084.9|1089|1084|21
1611645900000|2021-01-26 07:25:00|1089.5|1084.5|1089.1|1084.1|1089.7|1084.7|1089|1084|56
1611646200000|2021-01-26 07:30:00|1089.3|1084.3|1087.4|1082.4|1089.3|1084.3|1087.3|1082.3|126
1611646500000|2021-01-26 07:35:00|1087.3|1082.3|1085.2|1080.2|1087.3|1082.3|1084.6|1079.6|103
1611646800000|2021-01-26 07:40:00|1085.3|1080.3|1082.9|1077.9|1085.6|1080.6|1082.3|1077.3|100
1611647100000|2021-01-26 07:45:00|1083|1078|1084.4|1079.4|1085.5|1080.5|1082.9|1077.9|121
1611647400000|2021-01-26 07:50:00|1084.3|1079.3|1085.2|1080.2|1086.1|1081.1|1083.5|1078.5|78
1611647700000|2021-01-26 07:55:00|1085|1080|1085|1080|1086.1|1081.1|1083.1|1078.1|97
1611648000000|2021-01-26 08:00:00|1086|1081|1088.7|1083.7|1089.3|1084.3|1085.5|1080.5|106
1611648300000|2021-01-26 08:05:00|1088.6|1083.6|1090.8|1085.8|1091.2|1086.2|1088.3|1083.3|131
1611648600000|2021-01-26 08:10:00|1090.7|1085.7|1091.7|1086.7|1091.8|1086.8|1090.5|1085.5|143
1611648900000|2021-01-26 08:15:00|1091.8|1086.8|1092.5|1087.5|1092.9|1087.9|1090.8|1085.8|165
1611649200000|2021-01-26 08:20:00|1092.4|1087.4|1091.6|1086.6|1093.8|1088.8|1091.5|1086.5|124
1611649500000|2021-01-26 08:25:00|1091.5|1086.5|1092.3|1087.3|1092.8|1087.8|1091.2|1086.2|75
1611649800000|2021-01-26 08:30:00|1092.2|1087.2|1092.7|1087.7|1093.7|1088.7|1092.2|1087.2|62
1611650100000|2021-01-26 08:35:00|1093.1|1088.1|1092.6|1087.6|1094.2|1089.2|1092.5|1087.5|120
1611650400000|2021-01-26 08:40:00|1092.5|1087.5|1092.4|1087.4|1093.3|1088.3|1091.6|1086.6|68
1611650700000|2021-01-26 08:45:00|1092.2|1087.2|1092.4|1087.4|1093.6|1088.6|1092|1087|51
1611651000000|2021-01-26 08:50:00|1092.5|1087.5|1093|1088|1094.1|1089.1|1092.1|1087.1|134
1611651300000|2021-01-26 08:55:00|1092.9|1087.9|1093.4|1088.4|1093.6|1088.6|1092.8|1087.8|106
1611651600000|2021-01-26 09:00:00|1093.5|1088.5|1092.8|1087.8|1093.6|1088.6|1092.4|1087.4|75
1611651900000|2021-01-26 09:05:00|1092.7|1087.7|1092.9|1087.9|1093.5|1088.5|1092.7|1087.7|79
1611652200000|2021-01-26 09:10:00|1093|1088|1092.5|1087.5|1093.2|1088.2|1091.3|1086.3|81
1611652500000|2021-01-26 09:15:00|1092.3|1087.3|1091.9|1086.9|1093|1088|1091.5|1086.5|83
1611652800000|2021-01-26 09:20:00|1091.8|1086.8|1092.1|1087.1|1092.4|1087.4|1090.2|1085.2|106
1611653100000|2021-01-26 09:25:00|1092|1087|1091.7|1086.7|1092.4|1087.4|1091.5|1086.5|54
1611653400000|2021-01-26 09:30:00|1091.8|1086.8|1091.8|1086.8|1093.1|1088.1|1091.5|1086.5|89
1611653700000|2021-01-26 09:35:00|1091.7|1086.7|1090.9|1085.9|1091.9|1086.9|1090.7|1085.7|95
1611654000000|2021-01-26 09:40:00|1091|1086|1091.1|1086.1|1091.1|1086.1|1090|1085|40
1611654300000|2021-01-26 09:45:00|1091|1086|1092.2|1087.2|1092.2|1087.2|1090.9|1085.9|82
1611654600000|2021-01-26 09:50:00|1092.3|1087.3|1091.8|1086.8|1093.3|1088.3|1091.8|1086.8|68
1611654900000|2021-01-26 09:55:00|1091.9|1086.9|1090.6|1085.6|1091.9|1086.9|1090.4|1085.4|78
1611655200000|2021-01-26 10:00:00|1090.7|1085.7|1090.8|1085.8|1091.5|1086.5|1090.5|1085.5|68
1611655500000|2021-01-26 10:05:00|1090.9|1085.9|1090.9|1085.9|1091|1086|1090.3|1085.3|44
1611655800000|2021-01-26 10:10:00|1091|1086|1091.8|1086.8|1091.8|1086.8|1090.8|1085.8|38
1611656100000|2021-01-26 10:15:00|1091.7|1086.7|1092.2|1087.2|1093.1|1088.1|1091.7|1086.7|42
1611656400000|2021-01-26 10:20:00|1092.4|1087.4|1091.5|1086.5|1092.5|1087.5|1091.4|1086.4|37
1611656700000|2021-01-26 10:25:00|1091.4|1086.4|1091.7|1086.7|1092.2|1087.2|1091.4|1086.4|40
1611657000000|2021-01-26 10:30:00|1091.5|1086.5|1091.3|1086.3|1091.6|1086.6|1091|1086|26
1611657300000|2021-01-26 10:35:00|1091.1|1086.1|1090.2|1085.2|1091.1|1086.1|1090|1085|30
1611657600000|2021-01-26 10:40:00|1090.1|1085.1|1090.4|1085.4|1090.4|1085.4|1089.6|1084.6|59
1611657900000|2021-01-26 10:45:00|1090.3|1085.3|1089.8|1084.8|1090.7|1085.7|1089.8|1084.8|62
1611658200000|2021-01-26 10:50:00|1089.9|1084.9|1089.7|1084.7|1090.1|1085.1|1089.5|1084.5|70
1611658500000|2021-01-26 10:55:00|1089.8|1084.8|1089.2|1084.2|1090|1085|1088.9|1083.9|90
1611658800000|2021-01-26 11:00:00|1089.1|1084.1|1089.3|1084.3|1089.7|1084.7|1088.9|1083.9|57
1611659100000|2021-01-26 11:05:00|1089.2|1084.2|1091.2|1086.2|1091.4|1086.4|1089.2|1084.2|69
1611659400000|2021-01-26 11:10:00|1091.3|1086.3|1090.9|1085.9|1091.7|1086.7|1090.9|1085.9|41
1611659700000|2021-01-26 11:15:00|1091|1086|1092|1087|1092.6|1087.6|1091|1086|58
1611660000000|2021-01-26 11:20:00|1091.8|1086.8|1091.7|1086.7|1092.5|1087.5|1091.5|1086.5|49
1611660300000|2021-01-26 11:25:00|1091.6|1086.6|1092.9|1087.9|1093.1|1088.1|1091.2|1086.2|54
1611660600000|2021-01-26 11:30:00|1093|1088|1093.6|1088.6|1093.6|1088.6|1092.5|1087.5|50
1611660900000|2021-01-26 11:35:00|1093.5|1088.5|1094.1|1089.1|1095.3|1090.3|1093.3|1088.3|51
1611661200000|2021-01-26 11:40:00|1094.2|1089.2|1094.8|1089.8|1095.2|1090.2|1094.2|1089.2|46
1611661500000|2021-01-26 11:45:00|1094.9|1089.9|1094.8|1089.8|1094.9|1089.9|1094.1|1089.1|27
1611661800000|2021-01-26 11:50:00|1094.7|1089.7|1096.1|1091.1|1096.9|1091.9|1094.5|1089.5|123
1611662100000|2021-01-26 11:55:00|1096|1091|1094.6|1089.6|1096|1091|1093.8|1088.8|57
1611662400000|2021-01-26 12:00:00|1094.4|1089.4|1097.7|1092.7|1098.2|1093.2|1094.4|1089.4|66
1611662700000|2021-01-26 12:05:00|1097.8|1092.8|1097.9|1092.9|1098.6|1093.6|1097.3|1092.3|91
1611663000000|2021-01-26 12:10:00|1098.2|1093.2|1095.8|1090.8|1098.2|1093.2|1095.3|1090.3|103
1611663300000|2021-01-26 12:15:00|1096|1091|1097.1|1092.1|1098.1|1093.1|1095.1|1090.1|110
1611663600000|2021-01-26 12:20:00|1097.2|1092.2|1099.2|1094.2|1099.2|1094.2|1097.1|1092.1|90
1611663900000|2021-01-26 12:25:00|1099.4|1094.4|1098.4|1093.4|1100|1095|1098.2|1093.2|47
1611664200000|2021-01-26 12:30:00|1098.3|1093.3|1097.2|1092.2|1098.8|1093.8|1097|1092|83
1611664500000|2021-01-26 12:35:00|1097.1|1092.1|1097.3|1092.3|1098.4|1093.4|1096.9|1091.9|77
1611664800000|2021-01-26 12:40:00|1097.4|1092.4|1098.9|1093.9|1098.9|1093.9|1097.4|1092.4|63
1611665100000|2021-01-26 12:45:00|1099|1094|1098.7|1093.7|1099.4|1094.4|1098.5|1093.5|105
1611665400000|2021-01-26 12:50:00|1099.1|1094.1|1098.7|1093.7|1101|1096|1098.5|1093.5|163
1611665700000|2021-01-26 12:55:00|1098.6|1093.6|1100.2|1095.2|1100.5|1095.5|1098.5|1093.5|68
1611666000000|2021-01-26 13:00:00|1100.5|1095.5|1100.5|1095.5|1101.4|1096.4|1099.5|1094.5|122
1611666300000|2021-01-26 13:05:00|1100.7|1095.7|1100|1095|1101|1096|1099.4|1094.4|113
1611666600000|2021-01-26 13:10:00|1099.9|1094.9|1098|1093|1100|1095|1097.2|1092.2|88
1611666900000|2021-01-26 13:15:00|1097.9|1092.9|1096.4|1091.4|1098.1|1093.1|1096|1091|63
1611667200000|2021-01-26 13:20:00|1096.7|1091.7|1098|1093|1098.6|1093.6|1096.2|1091.2|94
1611667500000|2021-01-26 13:25:00|1098.1|1093.1|1099.7|1094.7|1100.4|1095.4|1097.3|1092.3|167
1611667800000|2021-01-26 13:30:00|1099.8|1094.8|1104.5|1099.5|1104.9|1099.9|1099.7|1094.7|160
1611668100000|2021-01-26 13:35:00|1104.6|1099.6|1107|1102|1107.4|1102.4|1104.5|1099.5|172
1611668400000|2021-01-26 13:40:00|1106.8|1101.8|1110.2|1105.2|1110.4|1105.4|1106.8|1101.8|189
1611668700000|2021-01-26 13:45:00|1110.3|1105.3|1108.7|1103.7|1111.1|1106.1|1107.6|1102.6|148
1611669000000|2021-01-26 13:50:00|1108.6|1103.6|1103.4|1098.4|1108.9|1103.9|1103.2|1098.2|126
1611669300000|2021-01-26 13:55:00|1103.8|1098.8|1103.7|1098.7|1104.6|1099.6|1102.4|1097.4|107
1611669600000|2021-01-26 14:00:00|1103.8|1098.8|1107.6|1102.6|1107.6|1102.6|1103.2|1098.2|116
1611669900000|2021-01-26 14:05:00|1107.7|1102.7|1105.6|1100.6|1108.2|1103.2|1105|1100|82
1611670200000|2021-01-26 14:10:00|1105.8|1100.8|1107.7|1102.7|1108.5|1103.5|1105.8|1100.8|82
1611670500000|2021-01-26 14:15:00|1107.8|1102.8|1108.7|1103.7|1109.4|1104.4|1106.7|1101.7|103
1611670800000|2021-01-26 14:20:00|1108.6|1103.6|1107.4|1102.4|1108.8|1103.8|1107|1102|107
1611671100000|2021-01-26 14:25:00|1107.5|1102.5|1106|1101|1107.5|1102.5|1104.7|1099.7|75
1611671400000|2021-01-26 14:30:00|1106.1|1101.1|1106.3|1101.3|1108.3|1103.3|1105.6|1100.6|218
1611671700000|2021-01-26 14:35:00|1106.4|1101.4|1106.7|1101.7|1106.7|1101.7|1103.2|1098.2|159
1611672000000|2021-01-26 14:40:00|1106.9|1101.9|1106|1101|1109.2|1104.2|1105.7|1100.7|149
1611672300000|2021-01-26 14:45:00|1106.1|1101.1|1101.8|1096.8|1106.1|1101.1|1100|1095|204
1611672600000|2021-01-26 14:50:00|1101.9|1096.9|1104.6|1099.6|1105.7|1100.7|1101.4|1096.4|145
1611672900000|2021-01-26 14:55:00|1104.9|1099.9|1105.7|1100.7|1107.2|1102.2|1104.4|1099.4|105
1611673200000|2021-01-26 15:00:00|1105.9|1100.9|1108.4|1103.4|1110.2|1105.2|1105|1100|204
1611673500000|2021-01-26 15:05:00|1108.5|1103.5|1108|1103|1109.5|1104.5|1106.6|1101.6|185
1611673800000|2021-01-26 15:10:00|1107.9|1102.9|1104.8|1099.8|1108.1|1103.1|1103.8|1098.8|193
1611674100000|2021-01-26 15:15:00|1104.7|1099.7|1103|1098|1105.4|1100.4|1102.7|1097.7|122
1611674400000|2021-01-26 15:20:00|1102.8|1097.8|1101.9|1096.9|1104.8|1099.8|1101|1096|212
1611674700000|2021-01-26 15:25:00|1101.7|1096.7|1104.6|1099.6|1104.9|1099.9|1101.3|1096.3|174
1611675000000|2021-01-26 15:30:00|1104.7|1099.7|1104.2|1099.2|1106.8|1101.8|1104.2|1099.2|189
1611675300000|2021-01-26 15:35:00|1104.4|1099.4|1102.1|1097.1|1105.7|1100.7|1101.8|1096.8|114
1611675600000|2021-01-26 15:40:00|1102.2|1097.2|1104|1099|1104.5|1099.5|1101.9|1096.9|115
1611675900000|2021-01-26 15:45:00|1103.8|1098.8|1102.7|1097.7|1104.7|1099.7|1101.5|1096.5|165
1611676200000|2021-01-26 15:50:00|1102.9|1097.9|1102.9|1097.9|1103.1|1098.1|1101.8|1096.8|72
1611676500000|2021-01-26 15:55:00|1102.8|1097.8|1099.7|1094.7|1103.6|1098.6|1098.7|1093.7|140
1611676800000|2021-01-26 16:00:00|1099.6|1094.6|1101.5|1096.5|1101.6|1096.6|1098.6|1093.6|160
1611677100000|2021-01-26 16:05:00|1102|1097|1100.2|1095.2|1103.1|1098.1|1100.1|1095.1|134
1611677400000|2021-01-26 16:10:00|1100.3|1095.3|1100.9|1095.9|1101.8|1096.8|1100|1095|154
1611677700000|2021-01-26 16:15:00|1101|1096|1102.5|1097.5|1102.8|1097.8|1100.6|1095.6|136
1611678000000|2021-01-26 16:20:00|1102.4|1097.4|1102.9|1097.9|1103.7|1098.7|1102.4|1097.4|87
1611678300000|2021-01-26 16:25:00|1103.1|1098.1|1103.5|1098.5|1103.8|1098.8|1102.3|1097.3|85
1611678600000|2021-01-26 16:30:00|1103.4|1098.4|1102.1|1097.1|1103.8|1098.8|1101.6|1096.6|89
1611678900000|2021-01-26 16:35:00|1102|1097|1102.8|1097.8|1103.7|1098.7|1102|1097|80
1611679200000|2021-01-26 16:40:00|1102.9|1097.9|1102.1|1097.1|1103|1098|1102.1|1097.1|70
1611679500000|2021-01-26 16:45:00|1102|1097|1099.8|1094.8|1102.4|1097.4|1099.8|1094.8|56
1611679800000|2021-01-26 16:50:00|1099.9|1094.9|1097.7|1092.7|1100.4|1095.4|1097.2|1092.2|187
1611680100000|2021-01-26 16:55:00|1097.6|1092.6|1099.3|1094.3|1099.4|1094.4|1097.6|1092.6|106
1611680400000|2021-01-26 17:00:00|1099.2|1094.2|1100.5|1095.5|1101.5|1096.5|1099.2|1094.2|119
1611680700000|2021-01-26 17:05:00|1100.8|1095.8|1101.2|1096.2|1102|1097|1100.3|1095.3|67
1611681000000|2021-01-26 17:10:00|1101.5|1096.5|1100.3|1095.3|1101.8|1096.8|1099.9|1094.9|73
1611681300000|2021-01-26 17:15:00|1100.4|1095.4|1100.7|1095.7|1101.8|1096.8|1100.1|1095.1|73
1611681600000|2021-01-26 17:20:00|1100.9|1095.9|1101.6|1096.6|1101.7|1096.7|1100.7|1095.7|34
1611681900000|2021-01-26 17:25:00|1101.7|1096.7|1102|1097|1102.7|1097.7|1101.3|1096.3|57
1611682200000|2021-01-26 17:30:00|1102.1|1097.1|1103|1098|1103.4|1098.4|1102|1097|52
1611682500000|2021-01-26 17:35:00|1103.1|1098.1|1103|1098|1103.1|1098.1|1102.4|1097.4|58
1611682800000|2021-01-26 17:40:00|1102.9|1097.9|1103.1|1098.1|1103.5|1098.5|1102.7|1097.7|67
1611683100000|2021-01-26 17:45:00|1103.2|1098.2|1103.5|1098.5|1103.7|1098.7|1102.7|1097.7|49
1611683400000|2021-01-26 17:50:00|1103.4|1098.4|1104.2|1099.2|1104.6|1099.6|1103.3|1098.3|77
1611683700000|2021-01-26 17:55:00|1104.1|1099.1|1104.3|1099.3|1104.8|1099.8|1103.8|1098.8|63
1611684000000|2021-01-26 18:00:00|1105|1100|1104.9|1099.9|1105.8|1100.8|1104.1|1099.1|93
1611684300000|2021-01-26 18:05:00|1105.1|1100.1|1104.9|1099.9|1105.6|1100.6|1104.5|1099.5|42
1611684600000|2021-01-26 18:10:00|1105|1100|1106.3|1101.3|1106.7|1101.7|1105|1100|90
1611684900000|2021-01-26 18:15:00|1106.6|1101.6|1105.7|1100.7|1106.9|1101.9|1105.6|1100.6|52
1611685200000|2021-01-26 18:20:00|1105.6|1100.6|1105.5|1100.5|1106|1101|1105.1|1100.1|45
1611685500000|2021-01-26 18:25:00|1105.6|1100.6|1105.7|1100.7|1106.1|1101.1|1105.5|1100.5|32
1611685800000|2021-01-26 18:30:00|1105.8|1100.8|1105.5|1100.5|1105.8|1100.8|1104.8|1099.8|26
1611686100000|2021-01-26 18:35:00|1105.7|1100.7|1105.6|1100.6|1106|1101|1105.2|1100.2|21
1611686400000|2021-01-26 18:40:00|1105.5|1100.5|1106.4|1101.4|1106.5|1101.5|1105.5|1100.5|22
1611686700000|2021-01-26 18:45:00|1106.6|1101.6|1105|1100|1106.7|1101.7|1104.6|1099.6|33
1611687000000|2021-01-26 18:50:00|1105.2|1100.2|1105.3|1100.3|1105.4|1100.4|1105.1|1100.1|12
1611687300000|2021-01-26 18:55:00|1105.4|1100.4|1104.9|1099.9|1105.6|1100.6|1104.9|1099.9|15
1611687600000|2021-01-26 19:00:00|1104.8|1099.8|1105|1100|1105.1|1100.1|1104.6|1099.6|19
1611687900000|2021-01-26 19:05:00|1104.9|1099.9|1105|1100|1105.9|1100.9|1104.9|1099.9|19
1611688200000|2021-01-26 19:10:00|1105.1|1100.1|1104.2|1099.2|1105.3|1100.3|1104.2|1099.2|13
1611688500000|2021-01-26 19:15:00|1104.1|1099.1|1104.8|1099.8|1104.9|1099.9|1104.1|1099.1|21
1611688800000|2021-01-26 19:20:00|1104.7|1099.7|1103.5|1098.5|1104.7|1099.7|1103|1098|29
1611689100000|2021-01-26 19:25:00|1103.6|1098.6|1103.9|1098.9|1104|1099|1102.3|1097.3|85
1611689400000|2021-01-26 19:30:00|1104|1099|1103.6|1098.6|1104.6|1099.6|1103.6|1098.6|60
1611689700000|2021-01-26 19:35:00|1103.8|1098.8|1104.2|1099.2|1104.3|1099.3|1103.4|1098.4|23
1611690000000|2021-01-26 19:40:00|1104.3|1099.3|1104.2|1099.2|1104.9|1099.9|1104.1|1099.1|28
1611690300000|2021-01-26 19:45:00|1104.1|1099.1|1104.3|1099.3|1104.5|1099.5|1103.6|1098.6|35
1611690600000|2021-01-26 19:50:00|1104.2|1099.2|1103.8|1098.8|1104.3|1099.3|1103.8|1098.8|49
1611690900000|2021-01-26 19:55:00|1103.7|1098.7|1104.1|1099.1|1104.2|1099.2|1103.4|1098.4|40
1611691200000|2021-01-26 20:00:00|1104|1099|1103.7|1098.7|1104|1099|1103.5|1098.5|54
1611691500000|2021-01-26 20:05:00|1103.9|1098.9|1104.7|1099.7|1104.9|1099.9|1103.7|1098.7|70
1611691800000|2021-01-26 20:10:00|1104.8|1099.8|1104.8|1099.8|1105|1100|1104.7|1099.7|31
1611692100000|2021-01-26 20:15:00|1104.9|1099.9|1105.2|1100.2|1105.2|1100.2|1104.7|1099.7|18
1611692400000|2021-01-26 20:20:00|1105.1|1100.1|1106|1101|1106|1101|1105|1100|41
1611692700000|2021-01-26 20:25:00|1105.9|1100.9|1106.2|1101.2|1106.5|1101.5|1105.8|1100.8|27
1611693000000|2021-01-26 20:30:00|1106|1101|1105|1100|1106|1101|1104.9|1099.9|44
1611693300000|2021-01-26 20:35:00|1104.9|1099.9|1103.8|1098.8|1105|1100|1103.8|1098.8|27
1611693600000|2021-01-26 20:40:00|1103.7|1098.7|1104|1099|1104.1|1099.1|1103.7|1098.7|40
1611693900000|2021-01-26 20:45:00|1104.2|1099.2|1104.1|1099.1|1104.7|1099.7|1104.1|1099.1|15
1611694200000|2021-01-26 20:50:00|1104|1099|1104.2|1099.2|1104.7|1099.7|1104|1099|64
1611694500000|2021-01-26 20:55:00|1104.3|1099.3|1103.9|1098.9|1104.4|1099.4|1103.6|1098.6|111
1611694800000|2021-01-26 21:00:00|1104.1|1099.1|1103.9|1098.9|1104.3|1099.3|1103.3|1098.3|112
1611695100000|2021-01-26 21:05:00|1104|1099|1103.8|1098.8|1104.1|1099.1|1103.8|1098.8|18
1611695400000|2021-01-26 21:10:00|1103.7|1098.7|1104.3|1099.3|1104.8|1099.8|1103.3|1098.3|42
1611695700000|2021-01-26 21:15:00|1104.5|1099.5|1104.6|1099.6|1104.8|1099.8|1104.5|1099.5|10
1611696000000|2021-01-26 21:20:00|1104.5|1099.5|1104.7|1099.7|1104.7|1099.7|1104.5|1099.5|3
1611696300000|2021-01-26 21:25:00|1104.6|1099.6|1104.8|1099.8|1104.9|1099.9|1104.5|1099.5|12
1611696600000|2021-01-26 21:30:00|1104.7|1099.7|1104.2|1099.2|1104.7|1099.7|1104.1|1099.1|59
1611696900000|2021-01-26 21:35:00|1104.1|1099.1|1103.8|1098.8|1104.1|1099.1|1103.5|1098.5|17
1611697200000|2021-01-26 21:40:00|1103.7|1098.7|1104.2|1099.2|1104.3|1099.3|1103.6|1098.6|41
1611697500000|2021-01-26 21:45:00|1104.1|1099.1|1104.1|1099.1|1104.2|1099.2|1103.6|1098.6|30
1611697800000|2021-01-26 21:50:00|1104|1099|1104.3|1099.3|1104.4|1099.4|1103.2|1098.2|36
1611698100000|2021-01-26 21:55:00|1104.4|1099.4|1107.1|1095.8|1107.8|1099.5|1103.5|1095.7|44
1611702000000|2021-01-26 23:00:00|1111.3|1093.3|1104.9|1099.9|1112.5|1100.3|1104.7|1092.5|27
1611702300000|2021-01-26 23:05:00|1104.8|1099.8|1103.9|1098.9|1104.8|1099.8|1103.8|1098.8|68
1611702600000|2021-01-26 23:10:00|1103.8|1098.8|1104.1|1099.1|1104.2|1099.2|1103.6|1098.6|48
1611702900000|2021-01-26 23:15:00|1104.2|1099.2|1103.5|1098.5|1104.4|1099.4|1103.4|1098.4|29
1611703200000|2021-01-26 23:20:00|1103.4|1098.4|1104.5|1099.5|1104.6|1099.6|1103.1|1098.1|53
1611703500000|2021-01-26 23:25:00|1104.4|1099.4|1104.4|1099.4|1104.6|1099.6|1104.3|1099.3|18
1611703800000|2021-01-26 23:30:00|1104.3|1099.3|1103.2|1098.2|1104.5|1099.5|1103.2|1098.2|33
1611704100000|2021-01-26 23:35:00|1103.1|1098.1|1103.1|1098.1|1103.5|1098.5|1102.9|1097.9|37
1611704400000|2021-01-26 23:40:00|1103.2|1098.2|1102.8|1097.8|1103.2|1098.2|1102.7|1097.7|21
1611704700000|2021-01-26 23:45:00|1102.9|1097.9|1103.7|1098.7|1103.9|1098.9|1102.9|1097.9|20
1611705000000|2021-01-26 23:50:00|1103.6|1098.6|1103.2|1098.2|1103.7|1098.7|1103.2|1098.2|32
1611705300000|2021-01-26 23:55:00|1103.3|1098.3|1103.6|1098.6|1103.8|1098.8|1103.3|1098.3|28
1611705600000|2021-01-27 00:00:00|1103.8|1098.8|1103.3|1098.3|1103.8|1098.8|1103|1098|34
1611705900000|2021-01-27 00:05:00|1103.2|1098.2|1103.3|1098.3|1103.4|1098.4|1102.8|1097.8|24
1611706200000|2021-01-27 00:10:00|1103.4|1098.4|1103.2|1098.2|1103.4|1098.4|1103|1098|20
1611706500000|2021-01-27 00:15:00|1103.1|1098.1|1103.5|1098.5|1104|1099|1103.1|1098.1|31
1611706800000|2021-01-27 00:20:00|1103.6|1098.6|1104|1099|1104|1099|1103.5|1098.5|67
1611707100000|2021-01-27 00:25:00|1104.2|1099.2|1104.8|1099.8|1105|1100|1104.2|1099.2|26
1611707400000|2021-01-27 00:30:00|1104.7|1099.7|1104.1|1099.1|1105.1|1100.1|1103.6|1098.6|43
1611707700000|2021-01-27 00:35:00|1104.3|1099.3|1103.5|1098.5|1104.3|1099.3|1103.5|1098.5|28
1611708000000|2021-01-27 00:40:00|1103.4|1098.4|1102.9|1097.9|1103.4|1098.4|1102.8|1097.8|51
1611708300000|2021-01-27 00:45:00|1102.8|1097.8|1102.2|1097.2|1102.8|1097.8|1101.9|1096.9|21
1611708600000|2021-01-27 00:50:00|1102.1|1097.1|1102|1097|1102.1|1097.1|1100.8|1095.8|48
1611708900000|2021-01-27 00:55:00|1101.9|1096.9|1102.4|1097.4|1102.5|1097.5|1101.7|1096.7|45
1611709200000|2021-01-27 01:00:00|1102.7|1097.7|1101.1|1096.1|1102.7|1097.7|1100.9|1095.9|82
1611709500000|2021-01-27 01:05:00|1101|1096|1100.1|1095.1|1101.1|1096.1|1100|1095|120
1611709800000|2021-01-27 01:10:00|1100|1095|1100.2|1095.2|1100.4|1095.4|1100|1095|24
1611710100000|2021-01-27 01:15:00|1100.3|1095.3|1100.4|1095.4|1100.6|1095.6|1100.1|1095.1|44
1611710400000|2021-01-27 01:20:00|1100.5|1095.5|1101|1096|1101.5|1096.5|1100.3|1095.3|54
1611710700000|2021-01-27 01:25:00|1100.9|1095.9|1101.2|1096.2|1101.2|1096.2|1100.6|1095.6|31
1611711000000|2021-01-27 01:30:00|1101.1|1096.1|1101.4|1096.4|1101.4|1096.4|1100.7|1095.7|10
1611711300000|2021-01-27 01:35:00|1101.3|1096.3|1099.2|1094.2|1101.3|1096.3|1099|1094|55
1611711600000|2021-01-27 01:40:00|1099.1|1094.1|1099.2|1094.2|1100.8|1095.8|1099.1|1094.1|43
1611711900000|2021-01-27 01:45:00|1098.8|1093.8|1097.1|1092.1|1098.8|1093.8|1096.6|1091.6|112
1611712200000|2021-01-27 01:50:00|1097|1092|1096.6|1091.6|1097.1|1092.1|1094.5|1089.5|88
1611712500000|2021-01-27 01:55:00|1096.7|1091.7|1096.6|1091.6|1097.1|1092.1|1096.1|1091.1|63
1611712800000|2021-01-27 02:00:00|1096.4|1091.4|1094.7|1089.7|1096.6|1091.6|1094.7|1089.7|50
1611713100000|2021-01-27 02:05:00|1094.9|1089.9|1095.3|1090.3|1095.3|1090.3|1094.6|1089.6|34
1611713400000|2021-01-27 02:10:00|1094.4|1089.4|1094.1|1089.1|1094.7|1089.7|1093.6|1088.6|43
1611713700000|2021-01-27 02:15:00|1094.2|1089.2|1094.7|1089.7|1095|1090|1094.1|1089.1|48
1611714000000|2021-01-27 02:20:00|1094.6|1089.6|1094.1|1089.1|1094.7|1089.7|1094|1089|67
1611714300000|2021-01-27 02:25:00|1094.2|1089.2|1094.4|1089.4|1094.5|1089.5|1094.1|1089.1|44
1611714600000|2021-01-27 02:30:00|1094.5|1089.5|1095.7|1090.7|1095.7|1090.7|1094.2|1089.2|72
1611714900000|2021-01-27 02:35:00|1095.6|1090.6|1095.9|1090.9|1096.3|1091.3|1095.4|1090.4|21
1611715200000|2021-01-27 02:40:00|1095.4|1090.4|1094.8|1089.8|1095.6|1090.6|1094.5|1089.5|23
1611715500000|2021-01-27 02:45:00|1094.7|1089.7|1094.9|1089.9|1094.9|1089.9|1094.7|1089.7|17
1611715800000|2021-01-27 02:50:00|1095|1090|1094.6|1089.6|1095|1090|1094.6|1089.6|12
1611716100000|2021-01-27 02:55:00|1094.7|1089.7|1095.7|1090.7|1095.7|1090.7|1094.6|1089.6|30
1611716400000|2021-01-27 03:00:00|1095.6|1090.6|1095.5|1090.5|1095.7|1090.7|1095.4|1090.4|29
1611716700000|2021-01-27 03:05:00|1095.6|1090.6|1094.3|1089.3|1095.7|1090.7|1094.3|1089.3|28
1611717000000|2021-01-27 03:10:00|1094.4|1089.4|1094.2|1089.2|1094.4|1089.4|1094.2|1089.2|10
1611717300000|2021-01-27 03:15:00|1094.1|1089.1|1095.4|1090.4|1095.7|1090.7|1094.1|1089.1|45
1611717600000|2021-01-27 03:20:00|1095.5|1090.5|1094.5|1089.5|1095.7|1090.7|1094.4|1089.4|43
1611717900000|2021-01-27 03:25:00|1094.4|1089.4|1095.1|1090.1|1095.2|1090.2|1094.4|1089.4|64
1611718200000|2021-01-27 03:30:00|1095.2|1090.2|1095|1090|1095.2|1090.2|1094.6|1089.6|58
1611718500000|2021-01-27 03:35:00|1095.1|1090.1|1095.1|1090.1|1095.2|1090.2|1094.5|1089.5|34
1611718800000|2021-01-27 03:40:00|1095.2|1090.2|1095.1|1090.1|1095.9|1090.9|1094.9|1089.9|27
1611719100000|2021-01-27 03:45:00|1095.3|1090.3|1094.7|1089.7|1095.8|1090.8|1094.7|1089.7|31
1611719400000|2021-01-27 03:50:00|1094.8|1089.8|1094.3|1089.3|1095.4|1090.4|1094.3|1089.3|38
1611719700000|2021-01-27 03:55:00|1094.2|1089.2|1094.2|1089.2|1094.5|1089.5|1094|1089|14
1611720000000|2021-01-27 04:00:00|1094.5|1089.5|1094.6|1089.6|1094.6|1089.6|1094.1|1089.1|25
1611720300000|2021-01-27 04:05:00|1094.4|1089.4|1094.6|1089.6|1094.6|1089.6|1094.2|1089.2|28
1611720600000|2021-01-27 04:10:00|1094.7|1089.7|1094.4|1089.4|1094.9|1089.9|1094.2|1089.2|32
1611720900000|2021-01-27 04:15:00|1094.3|1089.3|1094.7|1089.7|1094.8|1089.8|1094.3|1089.3|39
1611721200000|2021-01-27 04:20:00|1094.6|1089.6|1094.7|1089.7|1094.9|1089.9|1094.5|1089.5|33
1611721500000|2021-01-27 04:25:00|1094.5|1089.5|1094.7|1089.7|1095.1|1090.1|1094.5|1089.5|28
1611721800000|2021-01-27 04:30:00|1094.8|1089.8|1094.4|1089.4|1094.8|1089.8|1094.4|1089.4|35
1611722100000|2021-01-27 04:35:00|1094.5|1089.5|1094.1|1089.1|1094.5|1089.5|1093.9|1088.9|23
1611722400000|2021-01-27 04:40:00|1094|1089|1094.2|1089.2|1094.4|1089.4|1094|1089|51
1611722700000|2021-01-27 04:45:00|1094.1|1089.1|1094.1|1089.1|1094.2|1089.2|1093.8|1088.8|44
1611723000000|2021-01-27 04:50:00|1094|1089|1093.8|1088.8|1094.2|1089.2|1093.8|1088.8|23
1611723300000|2021-01-27 04:55:00|1093.9|1088.9|1094|1089|1094|1089|1093.9|1088.9|2
1611723600000|2021-01-27 05:00:00|1093.9|1088.9|1094.5|1089.5|1094.8|1089.8|1093.9|1088.9|9
1611723900000|2021-01-27 05:05:00|1094.4|1089.4|1094.5|1089.5|1094.9|1089.9|1094.4|1089.4|21
1611724200000|2021-01-27 05:10:00|1094.6|1089.6|1094.8|1089.8|1095.4|1090.4|1094.5|1089.5|44
1611724500000|2021-01-27 05:15:00|1094.9|1089.9|1094.7|1089.7|1095|1090|1094.7|1089.7|4
1611724800000|2021-01-27 05:20:00|1095|1090|1094.8|1089.8|1095.1|1090.1|1094.6|1089.6|30
1611725100000|2021-01-27 05:25:00|1094.7|1089.7|1094.7|1089.7|1094.9|1089.9|1094.6|1089.6|19
1611725400000|2021-01-27 05:30:00|1094.6|1089.6|1093.4|1088.4|1094.8|1089.8|1092.1|1087.1|70
1611725700000|2021-01-27 05:35:00|1093.3|1088.3|1095.3|1090.3|1095.3|1090.3|1093|1088|95
1611726000000|2021-01-27 05:40:00|1095.4|1090.4|1096|1091|1096.1|1091.1|1095.4|1090.4|20
1611726300000|2021-01-27 05:45:00|1095.9|1090.9|1096.5|1091.5|1097.4|1092.4|1095.2|1090.2|46
1611726600000|2021-01-27 05:50:00|1096.6|1091.6|1098|1093|1099.1|1094.1|1096.5|1091.5|53
1611726900000|2021-01-27 05:55:00|1098.1|1093.1|1098.5|1093.5|1099|1094|1097.6|1092.6|77
1611727200000|2021-01-27 06:00:00|1098.4|1093.4|1098.5|1093.5|1099.5|1094.5|1098|1093|59
1611727500000|2021-01-27 06:05:00|1098.4|1093.4|1098.1|1093.1|1098.7|1093.7|1098.1|1093.1|23
1611727800000|2021-01-27 06:10:00|1098.2|1093.2|1097.6|1092.6|1098.2|1093.2|1097.5|1092.5|16
1611728100000|2021-01-27 06:15:00|1097.5|1092.5|1098.4|1093.4|1098.8|1093.8|1097.5|1092.5|30
1611728400000|2021-01-27 06:20:00|1098.7|1093.7|1098.2|1093.2|1098.7|1093.7|1098.1|1093.1|15
1611728700000|2021-01-27 06:25:00|1098.1|1093.1|1096.8|1091.8|1098.1|1093.1|1096.8|1091.8|73
1611729000000|2021-01-27 06:30:00|1096.9|1091.9|1097.2|1092.2|1097.3|1092.3|1096.6|1091.6|30
1611729300000|2021-01-27 06:35:00|1097.1|1092.1|1097.1|1092.1|1097.2|1092.2|1096.8|1091.8|22
1611729600000|2021-01-27 06:40:00|1097.2|1092.2|1097.2|1092.2|1097.2|1092.2|1097.1|1092.1|3
1611729900000|2021-01-27 06:45:00|1097.1|1092.1|1096.3|1091.3|1097.1|1092.1|1095.4|1090.4|40
1611730200000|2021-01-27 06:50:00|1096.4|1091.4|1096.7|1091.7|1097.1|1092.1|1096.3|1091.3|31
1611730500000|2021-01-27 06:55:00|1096.6|1091.6|1096.6|1091.6|1097|1092|1096.2|1091.2|77
1611730800000|2021-01-27 07:00:00|1096.8|1091.8|1096.8|1091.8|1096.9|1091.9|1096.6|1091.6|33
1611731100000|2021-01-27 07:05:00|1096.7|1091.7|1096.3|1091.3|1096.9|1091.9|1096.2|1091.2|16
1611731400000|2021-01-27 07:10:00|1097|1092|1097|1092|1097|1092|1096.4|1091.4|48
1611731700000|2021-01-27 07:15:00|1096.9|1091.9|1096.5|1091.5|1097|1092|1096.2|1091.2|37
1611732000000|2021-01-27 07:20:00|1096.4|1091.4|1096.2|1091.2|1096.5|1091.5|1096.1|1091.1|27
1611732300000|2021-01-27 07:25:00|1096.1|1091.1|1096.3|1091.3|1096.7|1091.7|1096.1|1091.1|69
1611732600000|2021-01-27 07:30:00|1096.2|1091.2|1094.9|1089.9|1096.4|1091.4|1094.1|1089.1|67
1611732900000|2021-01-27 07:35:00|1094.8|1089.8|1096.2|1091.2|1096.3|1091.3|1094.8|1089.8|54
1611733200000|2021-01-27 07:40:00|1096.3|1091.3|1096.8|1091.8|1096.8|1091.8|1095.9|1090.9|68
1611733500000|2021-01-27 07:45:00|1096.7|1091.7|1096.6|1091.6|1096.9|1091.9|1096.1|1091.1|36
1611733800000|2021-01-27 07:50:00|1096.7|1091.7|1096.8|1091.8|1097.1|1092.1|1096.5|1091.5|64
1611734100000|2021-01-27 07:55:00|1096.9|1091.9|1097.2|1092.2|1097.3|1092.3|1096.7|1091.7|48
1611734400000|2021-01-27 08:00:00|1097|1092|1096.4|1091.4|1097|1092|1094.3|1089.3|104
1611734700000|2021-01-27 08:05:00|1096.3|1091.3|1098|1093|1098.6|1093.6|1096.1|1091.1|81
1611735000000|2021-01-27 08:10:00|1098.1|1093.1|1097.7|1092.7|1099|1094|1097.4|1092.4|123
1611735300000|2021-01-27 08:15:00|1097.6|1092.6|1096|1091|1097.6|1092.6|1095.3|1090.3|95
1611735600000|2021-01-27 08:20:00|1095.9|1090.9|1095.3|1090.3|1095.9|1090.9|1094.6|1089.6|89
1611735900000|2021-01-27 08:25:00|1095.2|1090.2|1095.6|1090.6|1095.6|1090.6|1094.4|1089.4|84
1611736200000|2021-01-27 08:30:00|1095.7|1090.7|1095.5|1090.5|1096.4|1091.4|1095.2|1090.2|73
1611736500000|2021-01-27 08:35:00|1095.6|1090.6|1095.4|1090.4|1095.7|1090.7|1095.1|1090.1|22
1611736800000|2021-01-27 08:40:00|1095.6|1090.6|1096.4|1091.4|1096.4|1091.4|1095|1090|83
1611737100000|2021-01-27 08:45:00|1096.3|1091.3|1096.5|1091.5|1096.6|1091.6|1095.4|1090.4|100
1611737400000|2021-01-27 08:50:00|1096.1|1091.1|1097.2|1092.2|1097.2|1092.2|1095.7|1090.7|59
1611737700000|2021-01-27 08:55:00|1097|1092|1095.4|1090.4|1097|1092|1095.4|1090.4|46
1611738000000|2021-01-27 09:00:00|1095.3|1090.3|1097|1092|1097|1092|1095.1|1090.1|48
1611738300000|2021-01-27 09:05:00|1096.9|1091.9|1095|1090|1097|1092|1095|1090|42
1611738600000|2021-01-27 09:10:00|1095.1|1090.1|1091.4|1086.4|1095.1|1090.1|1091.3|1086.3|63
1611738900000|2021-01-27 09:15:00|1091.1|1086.1|1091.2|1086.2|1092.5|1087.5|1090.6|1085.6|89
1611739200000|2021-01-27 09:20:00|1091.4|1086.4|1091.6|1086.6|1092.3|1087.3|1091.1|1086.1|40
1611739500000|2021-01-27 09:25:00|1091.5|1086.5|1092.2|1087.2|1092.3|1087.3|1091.4|1086.4|33
1611739800000|2021-01-27 09:30:00|1092.1|1087.1|1093.4|1088.4|1093.4|1088.4|1091.5|1086.5|56
1611740100000|2021-01-27 09:35:00|1093.3|1088.3|1092.6|1087.6|1093.7|1088.7|1092|1087|78
1611740400000|2021-01-27 09:40:00|1092.7|1087.7|1091.5|1086.5|1093.4|1088.4|1091.5|1086.5|36
1611740700000|2021-01-27 09:45:00|1091.4|1086.4|1092|1087|1092|1087|1089.9|1084.9|54
1611741000000|2021-01-27 09:50:00|1091.9|1086.9|1091.1|1086.1|1092|1087|1091.1|1086.1|47
1611741300000|2021-01-27 09:55:00|1091.2|1086.2|1090.7|1085.7|1091.2|1086.2|1090.4|1085.4|57
1611741600000|2021-01-27 10:00:00|1090.5|1085.5|1089.6|1084.6|1090.5|1085.5|1089.4|1084.4|48
1611741900000|2021-01-27 10:05:00|1089.5|1084.5|1089.5|1084.5|1089.5|1084.5|1088.7|1083.7|20
1611742200000|2021-01-27 10:10:00|1089.6|1084.6|1089.8|1084.8|1090|1085|1089.3|1084.3|58
1611742500000|2021-01-27 10:15:00|1089.7|1084.7|1090.2|1085.2|1090.2|1085.2|1089.6|1084.6|29
1611742800000|2021-01-27 10:20:00|1090.1|1085.1|1090.3|1085.3|1090.4|1085.4|1090|1085|36
1611743100000|2021-01-27 10:25:00|1090.2|1085.2|1090.3|1085.3|1090.6|1085.6|1090.1|1085.1|31
1611743400000|2021-01-27 10:30:00|1090.2|1085.2|1090.7|1085.7|1090.7|1085.7|1090|1085|26
1611743700000|2021-01-27 10:35:00|1091.6|1086.6|1089.3|1084.3|1091.6|1086.6|1089.2|1084.2|31
1611744000000|2021-01-27 10:40:00|1089.5|1084.5|1089.6|1084.6|1090.1|1085.1|1088.9|1083.9|44
1611744300000|2021-01-27 10:45:00|1089.5|1084.5|1088.7|1083.7|1089.6|1084.6|1088.4|1083.4|45
1611744600000|2021-01-27 10:50:00|1088.6|1083.6|1088.7|1083.7|1088.7|1083.7|1088.4|1083.4|33
1611744900000|2021-01-27 10:55:00|1088.6|1083.6|1089.4|1084.4|1089.6|1084.6|1088.3|1083.3|39
1611745200000|2021-01-27 11:00:00|1089.3|1084.3|1086.4|1081.4|1089.3|1084.3|1086.2|1081.2|87
1611745500000|2021-01-27 11:05:00|1086.5|1081.5|1086.5|1081.5|1088.1|1083.1|1085.3|1080.3|152
1611745800000|2021-01-27 11:10:00|1086.4|1081.4|1086.4|1081.4|1086.8|1081.8|1086|1081|65
1611746100000|2021-01-27 11:15:00|1086.3|1081.3|1086.5|1081.5|1087|1082|1085.3|1080.3|57
1611746400000|2021-01-27 11:20:00|1086.6|1081.6|1088|1083|1088.3|1083.3|1086.5|1081.5|58
1611746700000|2021-01-27 11:25:00|1087|1082|1086|1081|1087.5|1082.5|1085|1080|63
1611747000000|2021-01-27 11:30:00|1086.1|1081.1|1086.2|1081.2|1087.3|1082.3|1085.7|1080.7|93
1611747300000|2021-01-27 11:35:00|1086.3|1081.3|1082|1077|1086.4|1081.4|1080.5|1075.5|164
1611747600000|2021-01-27 11:40:00|1081.8|1076.8|1080.6|1075.6|1082.1|1077.1|1080.2|1075.2|155
1611747900000|2021-01-27 11:45:00|1080.5|1075.5|1080.9|1075.9|1080.9|1075.9|1078.9|1073.9|180
1611748200000|2021-01-27 11:50:00|1081.1|1076.1|1086.4|1081.4|1086.4|1081.4|1080.8|1075.8|135
1611748500000|2021-01-27 11:55:00|1086.3|1081.3|1085.6|1080.6|1086.3|1081.3|1085.1|1080.1|76
1611748800000|2021-01-27 12:00:00|1085.5|1080.5|1084.7|1079.7|1086.3|1081.3|1083.7|1078.7|86
1611749100000|2021-01-27 12:05:00|1084.6|1079.6|1083|1078|1084.6|1079.6|1082|1077|97
1611749400000|2021-01-27 12:10:00|1083.1|1078.1|1082.7|1077.7|1083.1|1078.1|1081.3|1076.3|125
1611749700000|2021-01-27 12:15:00|1082|1077|1082.1|1077.1|1083.7|1078.7|1081|1076|144
1611750000000|2021-01-27 12:20:00|1082.2|1077.2|1083.6|1078.6|1083.8|1078.8|1081.8|1076.8|105
1611750300000|2021-01-27 12:25:00|1083.5|1078.5|1084.4|1079.4|1084.8|1079.8|1083.5|1078.5|131
1611750600000|2021-01-27 12:30:00|1084.5|1079.5|1085.1|1080.1|1086.4|1081.4|1084.5|1079.5|112
1611750900000|2021-01-27 12:35:00|1085|1080|1085.2|1080.2|1086|1081|1084.8|1079.8|76
1611751200000|2021-01-27 12:40:00|1085.3|1080.3|1082.6|1077.6|1085.4|1080.4|1082.4|1077.4|72
1611751500000|2021-01-27 12:45:00|1082.5|1077.5|1083.1|1078.1|1083.8|1078.8|1082.2|1077.2|83
1611751800000|2021-01-27 12:50:00|1083.2|1078.2|1083|1078|1083.8|1078.8|1082.9|1077.9|66
1611752100000|2021-01-27 12:55:00|1082.9|1077.9|1082.6|1077.6|1084|1079|1082.2|1077.2|93
1611752400000|2021-01-27 13:00:00|1082.7|1077.7|1080.6|1075.6|1082.7|1077.7|1079.4|1074.4|263
1611752700000|2021-01-27 13:05:00|1080.4|1075.4|1081.2|1076.2|1083|1078|1080|1075|147
1611753000000|2021-01-27 13:10:00|1081.1|1076.1|1080.8|1075.8|1081.4|1076.4|1077.9|1072.9|134
1611753300000|2021-01-27 13:15:00|1080.7|1075.7|1081.4|1076.4|1081.8|1076.8|1080|1075|111
1611753600000|2021-01-27 13:20:00|1081.3|1076.3|1081.9|1076.9|1082.6|1077.6|1081|1076|132
1611753900000|2021-01-27 13:25:00|1081.8|1076.8|1079.1|1074.1|1082|1077|1078.9|1073.9|95
1611754200000|2021-01-27 13:30:00|1079.6|1074.6|1074.7|1069.7|1079.7|1074.7|1074.2|1069.2|153
1611754500000|2021-01-27 13:35:00|1074.4|1069.4|1071.4|1066.4|1074.8|1069.8|1068.2|1063.2|291
1611754800000|2021-01-27 13:40:00|1071.2|1066.2|1072.8|1067.8|1075.1|1070.1|1069.7|1064.7|159
1611755100000|2021-01-27 13:45:00|1072.6|1067.6|1072.5|1067.5|1074.2|1069.2|1071.6|1066.6|98
1611755400000|2021-01-27 13:50:00|1072.3|1067.3|1071.3|1066.3|1073.2|1068.2|1069.7|1064.7|149
1611755700000|2021-01-27 13:55:00|1071.2|1066.2|1072.4|1067.4|1073.5|1068.5|1070.6|1065.6|111
1611756000000|2021-01-27 14:00:00|1072.3|1067.3|1071.2|1066.2|1073|1068|1070.8|1065.8|113
1611756300000|2021-01-27 14:05:00|1070.9|1065.9|1069.7|1064.7|1071.4|1066.4|1068.6|1063.6|123
1611756600000|2021-01-27 14:10:00|1069.9|1064.9|1070.9|1065.9|1072.7|1067.7|1068.6|1063.6|168
1611756900000|2021-01-27 14:15:00|1070.5|1065.5|1071.4|1066.4|1074.1|1069.1|1070|1065|127
1611757200000|2021-01-27 14:20:00|1072|1067|1072.1|1067.1|1073.3|1068.3|1070.5|1065.5|125
1611757500000|2021-01-27 14:25:00|1072|1067|1075.7|1070.7|1076.6|1071.6|1071.5|1066.5|122
1611757800000|2021-01-27 14:30:00|1075.6|1070.6|1071.2|1066.2|1076.7|1071.7|1070.5|1065.5|287
1611758100000|2021-01-27 14:35:00|1070.9|1065.9|1068.2|1063.2|1070.9|1065.9|1067.8|1062.8|494
1611758400000|2021-01-27 14:40:00|1068.3|1063.3|1065.1|1060.1|1068.6|1063.6|1065|1060|325
1611758700000|2021-01-27 14:45:00|1065|1060|1065.5|1060.5|1067.6|1062.6|1063.8|1058.8|210
1611759000000|2021-01-27 14:50:00|1065.9|1060.9|1070|1065|1070.4|1065.4|1063.7|1058.7|220
1611759300000|2021-01-27 14:55:00|1069.9|1064.9|1072.8|1067.8|1073.7|1068.7|1069.6|1064.6|212
1611759600000|2021-01-27 15:00:00|1072.7|1067.7|1077.5|1072.5|1078.9|1073.9|1069.9|1064.9|271
1611759900000|2021-01-27 15:05:00|1078.6|1073.6|1081|1076|1085.4|1080.4|1078.3|1073.3|244
1611760200000|2021-01-27 15:10:00|1081.8|1076.8|1078.4|1073.4|1082.4|1077.4|1078.2|1073.2|225
1611760500000|2021-01-27 15:15:00|1078.5|1073.5|1078.1|1073.1|1080.3|1075.3|1076.6|1071.6|147
1611760800000|2021-01-27 15:20:00|1077.9|1072.9|1079.4|1074.4|1083.1|1078.1|1077.9|1072.9|248
1611761100000|2021-01-27 15:25:00|1079.3|1074.3|1080.6|1075.6|1082.7|1077.7|1078.2|1073.2|163
1611761400000|2021-01-27 15:30:00|1080.5|1075.5|1081.4|1076.4|1083.4|1078.4|1076.5|1071.5|188
1611761700000|2021-01-27 15:35:00|1081.3|1076.3|1075.7|1070.7|1081.5|1076.5|1075.4|1070.4|139
1611762000000|2021-01-27 15:40:00|1075.8|1070.8|1075.7|1070.7|1079.4|1074.4|1075.4|1070.4|163
1611762300000|2021-01-27 15:45:00|1075.8|1070.8|1080.8|1075.8|1081.7|1076.7|1075.5|1070.5|149
1611762600000|2021-01-27 15:50:00|1080.7|1075.7|1081.8|1076.8|1082.2|1077.2|1078.6|1073.6|139
1611762900000|2021-01-27 15:55:00|1081.7|1076.7|1081.5|1076.5|1082.9|1077.9|1080.5|1075.5|137
1611763200000|2021-01-27 16:00:00|1081.4|1076.4|1078.5|1073.5|1081.4|1076.4|1075.5|1070.5|149
1611763500000|2021-01-27 16:05:00|1078.6|1073.6|1076.7|1071.7|1079.3|1074.3|1076|1071|86
1611763800000|2021-01-27 16:10:00|1076.5|1071.5|1076.6|1071.6|1078.8|1073.8|1076.4|1071.4|103
1611764100000|2021-01-27 16:15:00|1076.4|1071.4|1075.9|1070.9|1077|1072|1074.6|1069.6|81
1611764400000|2021-01-27 16:20:00|1075.8|1070.8|1077.4|1072.4|1077.5|1072.5|1074.6|1069.6|102
1611764700000|2021-01-27 16:25:00|1077.2|1072.2|1074.9|1069.9|1078.9|1073.9|1074.9|1069.9|99
1611765000000|2021-01-27 16:30:00|1075.3|1070.3|1078.4|1073.4|1078.5|1073.5|1074.6|1069.6|133
1611765300000|2021-01-27 16:35:00|1078.3|1073.3|1078.9|1073.9|1080.2|1075.2|1078.2|1073.2|108
1611765600000|2021-01-27 16:40:00|1078.7|1073.7|1079.7|1074.7|1079.7|1074.7|1078.1|1073.1|148
1611765900000|2021-01-27 16:45:00|1079.8|1074.8|1078.4|1073.4|1081.7|1076.7|1078.3|1073.3|111
1611766200000|2021-01-27 16:50:00|1078.7|1073.7|1079.2|1074.2|1080|1075|1078.6|1073.6|107
1611766500000|2021-01-27 16:55:00|1079.3|1074.3|1078.4|1073.4|1079.4|1074.4|1078.3|1073.3|105
1611766800000|2021-01-27 17:00:00|1078.5|1073.5|1074.6|1069.6|1078.6|1073.6|1074.6|1069.6|82
1611767100000|2021-01-27 17:05:00|1074.7|1069.7|1076.8|1071.8|1076.8|1071.8|1074.7|1069.7|94
1611767400000|2021-01-27 17:10:00|1076.7|1071.7|1079|1074|1079.1|1074.1|1076.5|1071.5|85
1611767700000|2021-01-27 17:15:00|1078.7|1073.7|1077.5|1072.5|1078.7|1073.7|1077.1|1072.1|89
1611768000000|2021-01-27 17:20:00|1077.6|1072.6|1077.5|1072.5|1078.4|1073.4|1076.8|1071.8|101
1611768300000|2021-01-27 17:25:00|1077.6|1072.6|1078.1|1073.1|1078.6|1073.6|1077.6|1072.6|92
1611768600000|2021-01-27 17:30:00|1078|1073|1076.5|1071.5|1078.1|1073.1|1075.6|1070.6|84
1611768900000|2021-01-27 17:35:00|1076.8|1071.8|1078.7|1073.7|1078.8|1073.8|1075.7|1070.7|75
1611769200000|2021-01-27 17:40:00|1078.6|1073.6|1080.5|1075.5|1081.5|1076.5|1078.6|1073.6|150
1611769500000|2021-01-27 17:45:00|1080.7|1075.7|1079.6|1074.6|1080.7|1075.7|1078.6|1073.6|100
1611769800000|2021-01-27 17:50:00|1079.8|1074.8|1079|1074|1080.6|1075.6|1078.6|1073.6|123
1611770100000|2021-01-27 17:55:00|1079.1|1074.1|1079.8|1074.8|1080.3|1075.3|1078.4|1073.4|83
1611770400000|2021-01-27 18:00:00|1080.1|1075.1|1078.3|1073.3|1080.5|1075.5|1077.4|1072.4|163
1611770700000|2021-01-27 18:05:00|1078.6|1073.6|1079.3|1074.3|1079.4|1074.4|1078.5|1073.5|43
1611771000000|2021-01-27 18:10:00|1079.2|1074.2|1079.5|1074.5|1079.9|1074.9|1078.7|1073.7|125
1611771300000|2021-01-27 18:15:00|1079.6|1074.6|1081.7|1076.7|1082.6|1077.6|1079.5|1074.5|177
1611771600000|2021-01-27 18:20:00|1081.8|1076.8|1080.7|1075.7|1082|1077|1080.7|1075.7|81
1611771900000|2021-01-27 18:25:00|1080.8|1075.8|1083.1|1078.1|1083.8|1078.8|1080.7|1075.7|90
1611772200000|2021-01-27 18:30:00|1083.2|1078.2|1084.1|1079.1|1084.3|1079.3|1083|1078|67
1611772500000|2021-01-27 18:35:00|1084|1079|1081.2|1076.2|1084.6|1079.6|1081.2|1076.2|37
1611772800000|2021-01-27 18:40:00|1081.1|1076.1|1079.9|1074.9|1081.9|1076.9|1079.6|1074.6|69
1611773100000|2021-01-27 18:45:00|1079.8|1074.8|1079.6|1074.6|1079.8|1074.8|1078.8|1073.8|39
1611773400000|2021-01-27 18:50:00|1079.7|1074.7|1079.9|1074.9|1080.4|1075.4|1079.6|1074.6|10
1611773700000|2021-01-27 18:55:00|1080.1|1075.1|1085.5|1068.8|1085.5|1075.2|1079.5|1068.8|28
1611774000000|2021-01-27 19:00:00|1085.6|1068.7|1082.7|1071.9|1085.6|1074.7|1082.4|1068.7|168
1611774300000|2021-01-27 19:05:00|1082.6|1071.8|1080.7|1075.7|1082.6|1076.1|1079.5|1071.4|125
1611774600000|2021-01-27 19:10:00|1080.8|1075.8|1079.4|1074.4|1082|1077|1079.3|1074.3|98
1611774900000|2021-01-27 19:15:00|1079.3|1074.3|1077.7|1072.7|1079.4|1074.4|1077.6|1072.6|106
1611775200000|2021-01-27 19:20:00|1077.8|1072.8|1078.4|1073.4|1078.7|1073.7|1076.9|1071.9|82
1611775500000|2021-01-27 19:25:00|1078.5|1073.5|1078|1073|1078.6|1073.6|1077.7|1072.7|29
1611775800000|2021-01-27 19:30:00|1077.9|1072.9|1075.8|1070.8|1078.2|1073.2|1075.2|1070.2|80
1611776100000|2021-01-27 19:35:00|1076|1071|1073.8|1068.8|1076|1071|1072|1067|149
1611776400000|2021-01-27 19:40:00|1073.7|1068.7|1076.2|1071.2|1077.7|1072.7|1072.4|1067.4|121
1611776700000|2021-01-27 19:45:00|1076.6|1071.6|1076.1|1071.1|1077.5|1072.5|1074.8|1069.8|66
1611777000000|2021-01-27 19:50:00|1076|1071|1072.9|1067.9|1076.5|1071.5|1072.1|1067.1|190
1611777300000|2021-01-27 19:55:00|1073|1068|1070.4|1065.4|1073|1068|1069.1|1064.1|172
1611777600000|2021-01-27 20:00:00|1070.6|1065.6|1072.6|1067.6|1073.3|1068.3|1069.8|1064.8|171
1611777900000|2021-01-27 20:05:00|1072.5|1067.5|1071.5|1066.5|1073.7|1068.7|1071.2|1066.2|125
1611778200000|2021-01-27 20:10:00|1071.7|1066.7|1073.3|1068.3|1073.3|1068.3|1071.5|1066.5|60
1611778500000|2021-01-27 20:15:00|1073.4|1068.4|1072.4|1067.4|1075.1|1070.1|1072.4|1067.4|141
1611778800000|2021-01-27 20:20:00|1072.2|1067.2|1071.8|1066.8|1072.8|1067.8|1071.4|1066.4|56
1611779100000|2021-01-27 20:25:00|1071.7|1066.7|1072.1|1067.1|1074.1|1069.1|1071.7|1066.7|96
1611779400000|2021-01-27 20:30:00|1071.8|1066.8|1070.1|1065.1|1071.8|1066.8|1070.1|1065.1|28
1611779700000|2021-01-27 20:35:00|1070|1065|1069.2|1064.2|1070.4|1065.4|1068.9|1063.9|29
1611780000000|2021-01-27 20:40:00|1069.1|1064.1|1070.4|1065.4|1070.5|1065.5|1068.6|1063.6|86
1611780300000|2021-01-27 20:45:00|1070.3|1065.3|1072.5|1067.5|1073|1068|1070.2|1065.2|55
1611780600000|2021-01-27 20:50:00|1072.4|1067.4|1072.7|1067.7|1073.2|1068.2|1072.4|1067.4|78
1611780900000|2021-01-27 20:55:00|1072.8|1067.8|1070.8|1065.8|1073.3|1068.3|1069.8|1064.8|90
1611781200000|2021-01-27 21:00:00|1070.9|1065.9|1071.1|1066.1|1072.2|1067.2|1070.8|1065.8|36
1611781500000|2021-01-27 21:05:00|1071.5|1066.5|1071.1|1066.1|1072|1067|1071.1|1066.1|59
1611781800000|2021-01-27 21:10:00|1071.2|1066.2|1070.5|1065.5|1071.2|1066.2|1070.3|1065.3|28
1611782100000|2021-01-27 21:15:00|1070.6|1065.6|1070.6|1065.6|1071.5|1066.5|1070.6|1065.6|21
1611782400000|2021-01-27 21:20:00|1070.7|1065.7|1070.8|1065.8|1070.8|1065.8|1070.7|1065.7|8
1611782700000|2021-01-27 21:25:00|1070.9|1065.9|1070.9|1065.9|1071.1|1066.1|1070.7|1065.7|14
1611783000000|2021-01-27 21:30:00|1070.8|1065.8|1071.2|1066.2|1071.3|1066.3|1070.7|1065.7|63
1611783300000|2021-01-27 21:35:00|1071.3|1066.3|1071.8|1066.8|1071.8|1066.8|1071|1066|22
1611783600000|2021-01-27 21:40:00|1071.9|1066.9|1073.5|1068.5|1073.8|1068.8|1071.7|1066.7|28
1611783900000|2021-01-27 21:45:00|1073.4|1068.4|1072.3|1067.3|1073.4|1068.4|1072.1|1067.1|42
1611784200000|2021-01-27 21:50:00|1072.2|1067.2|1071.7|1066.7|1072.8|1067.8|1071.7|1066.7|30
1611784500000|2021-01-27 21:55:00|1071.8|1066.8|1074.9|1063.1|1075.1|1067.1|1071.3|1063.1|66
1611788400000|2021-01-27 23:00:00|1079.8|1061.8|1072.4|1067.4|1080|1067.5|1072.4|1060.7|25
1611788700000|2021-01-27 23:05:00|1073|1068|1070.7|1065.7|1073|1068|1070.6|1065.6|61
1611789000000|2021-01-27 23:10:00|1070.6|1065.6|1070.1|1065.1|1070.6|1065.6|1070|1065|15
1611789300000|2021-01-27 23:15:00|1070|1065|1069.2|1064.2|1070|1065|1069.1|1064.1|23
1611789600000|2021-01-27 23:20:00|1069.1|1064.1|1067.3|1062.3|1069.2|1064.2|1067.3|1062.3|68
1611789900000|2021-01-27 23:25:00|1067.2|1062.2|1067.7|1062.7|1068.3|1063.3|1067.1|1062.1|38
1611790200000|2021-01-27 23:30:00|1067.6|1062.6|1068.2|1063.2|1069.1|1064.1|1067.6|1062.6|23
1611790500000|2021-01-27 23:35:00|1068.3|1063.3|1066.3|1061.3|1068.3|1063.3|1066|1061|39
1611790800000|2021-01-27 23:40:00|1066.2|1061.2|1065.7|1060.7|1066.6|1061.6|1063.1|1058.1|86
1611791100000|2021-01-27 23:45:00|1064.9|1059.9|1065.1|1060.1|1067.3|1062.3|1064.7|1059.7|59
1611791400000|2021-01-27 23:50:00|1065|1060|1065.6|1060.6|1067.4|1062.4|1065|1060|46
1611791700000|2021-01-27 23:55:00|1065.7|1060.7|1065.8|1060.8|1065.9|1060.9|1064.6|1059.6|42
1611792000000|2021-01-28 00:00:00|1065.7|1060.7|1067.6|1062.6|1067.6|1062.6|1065.7|1060.7|24
1611792300000|2021-01-28 00:05:00|1067.5|1062.5|1066.2|1061.2|1067.6|1062.6|1066.2|1061.2|60
1611792600000|2021-01-28 00:10:00|1066.3|1061.3|1066.1|1061.1|1066.4|1061.4|1065.8|1060.8|45
1611792900000|2021-01-28 00:15:00|1066.5|1061.5|1067.1|1062.1|1067.4|1062.4|1066.3|1061.3|55
1611793200000|2021-01-28 00:20:00|1067.5|1062.5|1067.2|1062.2|1067.9|1062.9|1067.1|1062.1|58
1611793500000|2021-01-28 00:25:00|1067.1|1062.1|1067.4|1062.4|1068.7|1063.7|1066.5|1061.5|68
1611793800000|2021-01-28 00:30:00|1067.3|1062.3|1067.7|1062.7|1067.7|1062.7|1065.8|1060.8|52
1611794100000|2021-01-28 00:35:00|1067.6|1062.6|1069.3|1064.3|1069.3|1064.3|1067.6|1062.6|54
1611794400000|2021-01-28 00:40:00|1069.4|1064.4|1069.4|1064.4|1069.5|1064.5|1069.2|1064.2|31
1611794700000|2021-01-28 00:45:00|1069.3|1064.3|1068.7|1063.7|1069.4|1064.4|1068.7|1063.7|23
1611795000000|2021-01-28 00:50:00|1068.5|1063.5|1068.7|1063.7|1068.9|1063.9|1068.1|1063.1|34
1611795300000|2021-01-28 00:55:00|1068.8|1063.8|1068.9|1063.9|1069.1|1064.1|1068.3|1063.3|34
1611795600000|2021-01-28 01:00:00|1069.1|1064.1|1070|1065|1070.1|1065.1|1067.5|1062.5|236
1611795900000|2021-01-28 01:05:00|1070.5|1065.5|1070.2|1065.2|1071.8|1066.8|1069.9|1064.9|85
1611796200000|2021-01-28 01:10:00|1070.3|1065.3|1070.1|1065.1|1070.9|1065.9|1069.4|1064.4|72
1611796500000|2021-01-28 01:15:00|1070|1065|1070|1065|1070.3|1065.3|1069.2|1064.2|104
1611796800000|2021-01-28 01:20:00|1069.9|1064.9|1069.6|1064.6|1069.9|1064.9|1069.5|1064.5|76
1611797100000|2021-01-28 01:25:00|1069.5|1064.5|1069.5|1064.5|1069.6|1064.6|1068.8|1063.8|33
1611797400000|2021-01-28 01:30:00|1069.4|1064.4|1068.1|1063.1|1070.2|1065.2|1067.4|1062.4|106
1611797700000|2021-01-28 01:35:00|1068|1063|1069.4|1064.4|1069.8|1064.8|1067.8|1062.8|134
1611798000000|2021-01-28 01:40:00|1069.5|1064.5|1070.1|1065.1|1070.2|1065.2|1069.3|1064.3|23
1611798300000|2021-01-28 01:45:00|1070|1065|1071.7|1066.7|1071.8|1066.8|1070|1065|88
1611798600000|2021-01-28 01:50:00|1071.6|1066.6|1071.8|1066.8|1073.2|1068.2|1071.2|1066.2|55
1611798900000|2021-01-28 01:55:00|1071.7|1066.7|1071|1066|1072.2|1067.2|1070.7|1065.7|77
1611799200000|2021-01-28 02:00:00|1070.9|1065.9|1072.1|1067.1|1072.1|1067.1|1070.8|1065.8|55
1611799500000|2021-01-28 02:05:00|1071.8|1066.8|1071.3|1066.3|1071.8|1066.8|1071.1|1066.1|47
1611799800000|2021-01-28 02:10:00|1071.1|1066.1|1070.6|1065.6|1071.2|1066.2|1070.4|1065.4|54
1611800100000|2021-01-28 02:15:00|1070.7|1065.7|1071.2|1066.2|1071.4|1066.4|1070.7|1065.7|56
1611800400000|2021-01-28 02:20:00|1071.1|1066.1|1071.4|1066.4|1072|1067|1071|1066|61
1611800700000|2021-01-28 02:25:00|1071.1|1066.1|1069.9|1064.9|1071.1|1066.1|1069.9|1064.9|48
1611801000000|2021-01-28 02:30:00|1069.8|1064.8|1070|1065|1070.1|1065.1|1068.7|1063.7|75
1611801300000|2021-01-28 02:35:00|1069.9|1064.9|1069.3|1064.3|1070.5|1065.5|1069.1|1064.1|107
1611801600000|2021-01-28 02:40:00|1069.4|1064.4|1068.4|1063.4|1069.4|1064.4|1068.3|1063.3|28
1611801900000|2021-01-28 02:45:00|1068.3|1063.3|1067.7|1062.7|1068.7|1063.7|1067|1062|93
1611802200000|2021-01-28 02:50:00|1067.6|1062.6|1067.6|1062.6|1067.7|1062.7|1066.5|1061.5|47
1611802500000|2021-01-28 02:55:00|1067.4|1062.4|1068.7|1063.7|1068.8|1063.8|1067.1|1062.1|54
1611802800000|2021-01-28 03:00:00|1068.8|1063.8|1067.8|1062.8|1068.8|1063.8|1067.4|1062.4|81
1611803100000|2021-01-28 03:05:00|1067.7|1062.7|1067.4|1062.4|1067.8|1062.8|1067.3|1062.3|41
1611803400000|2021-01-28 03:10:00|1067.3|1062.3|1067.2|1062.2|1067.5|1062.5|1067.1|1062.1|46
1611803700000|2021-01-28 03:15:00|1067.3|1062.3|1067.4|1062.4|1067.4|1062.4|1067.1|1062.1|31
1611804000000|2021-01-28 03:20:00|1067.6|1062.6|1067.6|1062.6|1068.6|1063.6|1067.5|1062.5|47
1611804300000|2021-01-28 03:25:00|1067.7|1062.7|1067.9|1062.9|1067.9|1062.9|1067.4|1062.4|54
1611804600000|2021-01-28 03:30:00|1067.7|1062.7|1067.7|1062.7|1068.5|1063.5|1067.7|1062.7|91
1611804900000|2021-01-28 03:35:00|1067.8|1062.8|1067.8|1062.8|1068.3|1063.3|1067.5|1062.5|55
1611805200000|2021-01-28 03:40:00|1067.7|1062.7|1067.6|1062.6|1068|1063|1067.5|1062.5|49
1611805500000|2021-01-28 03:45:00|1067.7|1062.7|1068|1063|1068.1|1063.1|1067.5|1062.5|53
1611805800000|2021-01-28 03:50:00|1067.9|1062.9|1067.2|1062.2|1068|1063|1067.1|1062.1|38
1611806100000|2021-01-28 03:55:00|1067.7|1062.7|1067.9|1062.9|1068.1|1063.1|1067.6|1062.6|38
1611806400000|2021-01-28 04:00:00|1068|1063|1069.2|1064.2|1069.2|1064.2|1067.9|1062.9|42
1611806700000|2021-01-28 04:05:00|1069|1064|1068.2|1063.2|1069.3|1064.3|1068.2|1063.2|32
1611807000000|2021-01-28 04:10:00|1068.1|1063.1|1068|1063|1068.2|1063.2|1067.7|1062.7|65
1611807300000|2021-01-28 04:15:00|1068.1|1063.1|1068|1063|1068.3|1063.3|1067.9|1062.9|15
1611807600000|2021-01-28 04:20:00|1067.9|1062.9|1067.6|1062.6|1067.9|1062.9|1067.5|1062.5|13
1611807900000|2021-01-28 04:25:00|1067.5|1062.5|1067.5|1062.5|1067.6|1062.6|1066.6|1061.6|47
1611808200000|2021-01-28 04:30:00|1067.8|1062.8|1067.3|1062.3|1068.1|1063.1|1067.1|1062.1|70
1611808500000|2021-01-28 04:35:00|1067.4|1062.4|1067|1062|1067.4|1062.4|1066.8|1061.8|51
1611808800000|2021-01-28 04:40:00|1067.1|1062.1|1067|1062|1067.1|1062.1|1066.9|1061.9|10
1611809100000|2021-01-28 04:45:00|1067.1|1062.1|1067|1062|1067.2|1062.2|1066.9|1061.9|34
1611809400000|2021-01-28 04:50:00|1067.4|1062.4|1067.6|1062.6|1067.6|1062.6|1067.1|1062.1|18
1611809700000|2021-01-28 04:55:00|1067.5|1062.5|1067.6|1062.6|1067.9|1062.9|1067.5|1062.5|39
1611810000000|2021-01-28 05:00:00|1067.5|1062.5|1067.6|1062.6|1068|1063|1067.4|1062.4|64
1611810300000|2021-01-28 05:05:00|1067.5|1062.5|1068|1063|1068.1|1063.1|1067.4|1062.4|43
1611810600000|2021-01-28 05:10:00|1067.8|1062.8|1068|1063|1068|1063|1067.8|1062.8|33
1611810900000|2021-01-28 05:15:00|1067.9|1062.9|1067.8|1062.8|1068|1063|1067.8|1062.8|16
1611811200000|2021-01-28 05:20:00|1067.9|1062.9|1066.8|1061.8|1068|1063|1066.8|1061.8|25
1611811500000|2021-01-28 05:25:00|1066.9|1061.9|1067.7|1062.7|1068|1063|1066.8|1061.8|39
1611811800000|2021-01-28 05:30:00|1067.8|1062.8|1067.6|1062.6|1067.9|1062.9|1067.3|1062.3|82
1611812100000|2021-01-28 05:35:00|1067.7|1062.7|1067.7|1062.7|1068.1|1063.1|1067.5|1062.5|72
1611812400000|2021-01-28 05:40:00|1067.6|1062.6|1067.5|1062.5|1067.8|1062.8|1067.5|1062.5|30
1611812700000|2021-01-28 05:45:00|1067.3|1062.3|1066.1|1061.1|1067.3|1062.3|1066.1|1061.1|36
1611813000000|2021-01-28 05:50:00|1065.9|1060.9|1065.9|1060.9|1066.1|1061.1|1065.7|1060.7|63
1611813300000|2021-01-28 05:55:00|1066|1061|1066.2|1061.2|1066.9|1061.9|1065.9|1060.9|73
1611813600000|2021-01-28 06:00:00|1066.1|1061.1|1064.4|1059.4|1066.1|1061.1|1064.2|1059.2|108
1611813900000|2021-01-28 06:05:00|1064.3|1059.3|1064.3|1059.3|1064.4|1059.4|1064.2|1059.2|21
1611814200000|2021-01-28 06:10:00|1064.1|1059.1|1063.8|1058.8|1064.1|1059.1|1063.4|1058.4|77
1611814500000|2021-01-28 06:15:00|1063.7|1058.7|1063.6|1058.6|1064|1059|1063.5|1058.5|39
1611814800000|2021-01-28 06:20:00|1063.5|1058.5|1063.5|1058.5|1063.6|1058.6|1062.9|1057.9|56
1611815100000|2021-01-28 06:25:00|1063.6|1058.6|1062.8|1057.8|1063.6|1058.6|1062.7|1057.7|81
1611815400000|2021-01-28 06:30:00|1063.2|1058.2|1063.7|1058.7|1063.8|1058.8|1063.2|1058.2|56
1611815700000|2021-01-28 06:35:00|1063.8|1058.8|1063.2|1058.2|1063.8|1058.8|1063.2|1058.2|32
1611816000000|2021-01-28 06:40:00|1063.3|1058.3|1064.1|1059.1|1064.1|1059.1|1063.3|1058.3|35
1611816300000|2021-01-28 06:45:00|1064.2|1059.2|1064.1|1059.1|1064.7|1059.7|1063.7|1058.7|27
1611816600000|2021-01-28 06:50:00|1064|1059|1064|1059|1064.2|1059.2|1064|1059|71
1611816900000|2021-01-28 06:55:00|1064.1|1059.1|1064.4|1059.4|1064.9|1059.9|1064.1|1059.1|79
1611817200000|2021-01-28 07:00:00|1064|1059|1063.4|1058.4|1064.2|1059.2|1063.2|1058.2|86
1611817500000|2021-01-28 07:05:00|1063.3|1058.3|1062.7|1057.7|1063.8|1058.8|1062.7|1057.7|60
1611817800000|2021-01-28 07:10:00|1062.5|1057.5|1063.2|1058.2|1063.6|1058.6|1062.5|1057.5|25
1611818100000|2021-01-28 07:15:00|1063.1|1058.1|1060.3|1055.3|1063.4|1058.4|1059.8|1054.8|56
1611818400000|2021-01-28 07:20:00|1060.2|1055.2|1058.7|1053.7|1060.3|1055.3|1058.6|1053.6|53
1611818700000|2021-01-28 07:25:00|1058.8|1053.8|1057.7|1052.7|1059.8|1054.8|1056.6|1051.6|99
1611819000000|2021-01-28 07:30:00|1057.6|1052.6|1057.7|1052.7|1058.9|1053.9|1057|1052|95
1611819300000|2021-01-28 07:35:00|1057.6|1052.6|1058.8|1053.8|1058.8|1053.8|1057|1052|87
1611819600000|2021-01-28 07:40:00|1058.7|1053.7|1057|1052|1058.9|1053.9|1057|1052|94
1611819900000|2021-01-28 07:45:00|1057.1|1052.1|1059.9|1054.9|1060.8|1055.8|1057.1|1052.1|93
1611820200000|2021-01-28 07:50:00|1060|1055|1060.1|1055.1|1060.5|1055.5|1059.6|1054.6|73
1611820500000|2021-01-28 07:55:00|1060.2|1055.2|1060.2|1055.2|1061|1056|1059.7|1054.7|123
1611820800000|2021-01-28 08:00:00|1060.3|1055.3|1059.5|1054.5|1060.6|1055.6|1058.7|1053.7|110
1611821100000|2021-01-28 08:05:00|1059.4|1054.4|1064.5|1059.5|1064.5|1059.5|1059.4|1054.4|90
1611821400000|2021-01-28 08:10:00|1064.4|1059.4|1066.1|1061.1|1066.1|1061.1|1063.2|1058.2|89
1611821700000|2021-01-28 08:15:00|1066.6|1061.6|1064.5|1059.5|1067.4|1062.4|1064.5|1059.5|168
1611822000000|2021-01-28 08:20:00|1064.6|1059.6|1066.4|1061.4|1067|1062|1064.5|1059.5|94
1611822300000|2021-01-28 08:25:00|1066.3|1061.3|1064.6|1059.6|1066.8|1061.8|1063.8|1058.8|101
1611822600000|2021-01-28 08:30:00|1064.5|1059.5|1063.4|1058.4|1064.5|1059.5|1063.3|1058.3|58
1611822900000|2021-01-28 08:35:00|1063.3|1058.3|1061.1|1056.1|1064.1|1059.1|1060.9|1055.9|90
1611823200000|2021-01-28 08:40:00|1061|1056|1060.7|1055.7|1061|1056|1058.4|1053.4|107
1611823500000|2021-01-28 08:45:00|1060.8|1055.8|1059.2|1054.2|1060.8|1055.8|1059.1|1054.1|126
1611823800000|2021-01-28 08:50:00|1059.5|1054.5|1058|1053|1059.9|1054.9|1058|1053|99
1611824100000|2021-01-28 08:55:00|1057.9|1052.9|1056|1051|1057.9|1052.9|1054.3|1049.3|100
1611824400000|2021-01-28 09:00:00|1056.1|1051.1|1060.2|1055.2|1060.2|1055.2|1056.1|1051.1|111
1611824700000|2021-01-28 09:05:00|1060.1|1055.1|1060.2|1055.2|1063.1|1058.1|1060|1055|103
1611825000000|2021-01-28 09:10:00|1060.1|1055.1|1059.8|1054.8|1060.3|1055.3|1058.5|1053.5|88
1611825300000|2021-01-28 09:15:00|1059.9|1054.9|1057.9|1052.9|1061.2|1056.2|1057.9|1052.9|108
1611825600000|2021-01-28 09:20:00|1057.8|1052.8|1056|1051|1058.3|1053.3|1055.9|1050.9|120
1611825900000|2021-01-28 09:25:00|1056.1|1051.1|1057|1052|1058.2|1053.2|1056|1051|102
1611826200000|2021-01-28 09:30:00|1056.9|1051.9|1057.2|1052.2|1057.7|1052.7|1056|1051|129
1611826500000|2021-01-28 09:35:00|1057.3|1052.3|1054.8|1049.8|1057.3|1052.3|1054.7|1049.7|105
1611826800000|2021-01-28 09:40:00|1054.7|1049.7|1056.4|1051.4|1056.9|1051.9|1054.4|1049.4|166
1611827100000|2021-01-28 09:45:00|1056.3|1051.3|1060.4|1055.4|1060.4|1055.4|1056.2|1051.2|94
1611827400000|2021-01-28 09:50:00|1060.5|1055.5|1062.7|1057.7|1063|1058|1060.5|1055.5|72
1611827700000|2021-01-28 09:55:00|1062.8|1057.8|1062.9|1057.9|1063.2|1058.2|1061.2|1056.2|97
1611828000000|2021-01-28 10:00:00|1063|1058|1063.8|1058.8|1063.8|1058.8|1062.3|1057.3|91
1611828300000|2021-01-28 10:05:00|1064|1059|1065|1060|1065.2|1060.2|1063.3|1058.3|76
1611828600000|2021-01-28 10:10:00|1064.9|1059.9|1065.7|1060.7|1066|1061|1064.8|1059.8|57
1611828900000|2021-01-28 10:15:00|1065.8|1060.8|1066.8|1061.8|1066.8|1061.8|1064.7|1059.7|69
1611829200000|2021-01-28 10:20:00|1067|1062|1067|1062|1068.1|1063.1|1066.5|1061.5|73
1611829500000|2021-01-28 10:25:00|1067.1|1062.1|1066.7|1061.7|1068.2|1063.2|1066.5|1061.5|116
1611829800000|2021-01-28 10:30:00|1066.8|1061.8|1066.1|1061.1|1066.8|1061.8|1065.1|1060.1|72
1611830100000|2021-01-28 10:35:00|1066.2|1061.2|1066.1|1061.1|1066.3|1061.3|1065.2|1060.2|68
1611830400000|2021-01-28 10:40:00|1066|1061|1066|1061|1066.8|1061.8|1065.4|1060.4|43
1611830700000|2021-01-28 10:45:00|1065.9|1060.9|1065.4|1060.4|1066.5|1061.5|1064.9|1059.9|77
1611831000000|2021-01-28 10:50:00|1065.3|1060.3|1065.1|1060.1|1066.8|1061.8|1065|1060|97
1611831300000|2021-01-28 10:55:00|1065|1060|1066.1|1061.1|1066.9|1061.9|1065|1060|50
1611831600000|2021-01-28 11:00:00|1065.9|1060.9|1066.9|1061.9|1068.8|1063.8|1065.8|1060.8|77
1611831900000|2021-01-28 11:05:00|1066.8|1061.8|1068.2|1063.2|1068.3|1063.3|1065.6|1060.6|78
1611832200000|2021-01-28 11:10:00|1068.3|1063.3|1069|1064|1070.2|1065.2|1068.2|1063.2|87
1611832500000|2021-01-28 11:15:00|1069.2|1064.2|1070.7|1065.7|1070.7|1065.7|1068.6|1063.6|128
1611832800000|2021-01-28 11:20:00|1070.8|1065.8|1068.9|1063.9|1071.2|1066.2|1068.8|1063.8|118
1611833100000|2021-01-28 11:25:00|1069|1064|1070.2|1065.2|1070.2|1065.2|1069|1064|81
1611833400000|2021-01-28 11:30:00|1070.3|1065.3|1070.5|1065.5|1070.9|1065.9|1069.6|1064.6|78
1611833700000|2021-01-28 11:35:00|1070.4|1065.4|1070.4|1065.4|1070.8|1065.8|1069.6|1064.6|47
1611834000000|2021-01-28 11:40:00|1070.5|1065.5|1069.6|1064.6|1070.7|1065.7|1069.1|1064.1|45
1611834300000|2021-01-28 11:45:00|1069.7|1064.7|1070.4|1065.4|1070.5|1065.5|1069.6|1064.6|67
1611834600000|2021-01-28 11:50:00|1070.3|1065.3|1069.5|1064.5|1070.3|1065.3|1069.5|1064.5|67
1611834900000|2021-01-28 11:55:00|1069.4|1064.4|1069.7|1064.7|1070.4|1065.4|1069.3|1064.3|80
1611835200000|2021-01-28 12:00:00|1069.6|1064.6|1068.8|1063.8|1069.7|1064.7|1068|1063|163
1611835500000|2021-01-28 12:05:00|1068.7|1063.7|1069.5|1064.5|1069.7|1064.7|1068.5|1063.5|73
1611835800000|2021-01-28 12:10:00|1069.6|1064.6|1070.8|1065.8|1071.2|1066.2|1069.4|1064.4|66
1611836100000|2021-01-28 12:15:00|1070.9|1065.9|1072.4|1067.4|1072.4|1067.4|1070.4|1065.4|85
1611836400000|2021-01-28 12:20:00|1072.3|1067.3|1070.9|1065.9|1072.9|1067.9|1070.6|1065.6|80
1611836700000|2021-01-28 12:25:00|1070.8|1065.8|1072.2|1067.2|1072.4|1067.4|1070.7|1065.7|61
1611837000000|2021-01-28 12:30:00|1072.1|1067.1|1069.5|1064.5|1072.3|1067.3|1069.4|1064.4|89
1611837300000|2021-01-28 12:35:00|1069.6|1064.6|1070.6|1065.6|1070.7|1065.7|1069.5|1064.5|57
1611837600000|2021-01-28 12:40:00|1070.7|1065.7|1070.8|1065.8|1071.4|1066.4|1070.6|1065.6|31
1611837900000|2021-01-28 12:45:00|1070.6|1065.6|1070.6|1065.6|1070.9|1065.9|1070.1|1065.1|48
1611838200000|2021-01-28 12:50:00|1070.5|1065.5|1072.1|1067.1|1072.1|1067.1|1070.5|1065.5|41
1611838500000|2021-01-28 12:55:00|1072|1067|1071.6|1066.6|1072.6|1067.6|1071.2|1066.2|66
1611838800000|2021-01-28 13:00:00|1071.5|1066.5|1065.5|1060.5|1071.6|1066.6|1065.5|1060.5|115
1611839100000|2021-01-28 13:05:00|1065.3|1060.3|1066.9|1061.9|1066.9|1061.9|1064.4|1059.4|184
1611839400000|2021-01-28 13:10:00|1067|1062|1065.5|1060.5|1069.3|1064.3|1064.6|1059.6|152
1611839700000|2021-01-28 13:15:00|1065.4|1060.4|1065.5|1060.5|1066.1|1061.1|1062.8|1057.8|111
1611840000000|2021-01-28 13:20:00|1065.6|1060.6|1062.3|1057.3|1065.6|1060.6|1062.3|1057.3|104
1611840300000|2021-01-28 13:25:00|1062.5|1057.5|1066.1|1055.7|1066.2|1059.6|1061.9|1055.7|75
1611840600000|2021-01-28 13:30:00|1066.2|1055.8|1065.7|1060.7|1066.5|1060.9|1063.4|1055.8|104
1611840900000|2021-01-28 13:35:00|1065.8|1060.8|1069.8|1064.8|1072|1067|1065.8|1060.8|126
1611841200000|2021-01-28 13:40:00|1069.9|1064.9|1080.5|1075.5|1081.7|1076.7|1069.9|1064.9|244
1611841500000|2021-01-28 13:45:00|1081.3|1076.3|1086.5|1081.5|1086.7|1081.7|1081|1076|352
1611841800000|2021-01-28 13:50:00|1086.7|1081.7|1093|1088|1093.4|1088.4|1086.7|1081.7|419
1611842100000|2021-01-28 13:55:00|1093.1|1088.1|1094.1|1089.1|1095.9|1090.9|1091.4|1086.4|296
1611842400000|2021-01-28 14:00:00|1094.2|1089.2|1094.9|1089.9|1097.2|1092.2|1093.9|1088.9|303
1611842700000|2021-01-28 14:05:00|1095.3|1090.3|1091.2|1086.2|1096.1|1091.1|1088.7|1083.7|220
1611843000000|2021-01-28 14:10:00|1091.3|1086.3|1091.4|1086.4|1092.4|1087.4|1090.4|1085.4|206
1611843300000|2021-01-28 14:15:00|1091.3|1086.3|1088.9|1083.9|1092.6|1087.6|1088.9|1083.9|141
1611843600000|2021-01-28 14:20:00|1089.2|1084.2|1090|1085|1091.1|1086.1|1089|1084|145
1611843900000|2021-01-28 14:25:00|1090.4|1085.4|1092.5|1087.5|1093.6|1088.6|1089.3|1084.3|184
1611844200000|2021-01-28 14:30:00|1092.4|1087.4|1102|1097|1102.6|1097.6|1090.1|1085.1|242
1611844500000|2021-01-28 14:35:00|1102.1|1097.1|1098.6|1093.6|1102.9|1097.9|1098.5|1093.5|192
1611844800000|2021-01-28 14:40:00|1098.5|1093.5|1102.5|1097.5|1103.3|1098.3|1096.2|1091.2|304
1611845100000|2021-01-28 14:45:00|1102.3|1097.3|1094.2|1089.2|1102.8|1097.8|1092.1|1087.1|293
1611845400000|2021-01-28 14:50:00|1094.3|1089.3|1097.2|1092.2|1098.2|1093.2|1093.7|1088.7|180
1611845700000|2021-01-28 14:55:00|1097.1|1092.1|1083.6|1078.6|1097.2|1092.2|1083.2|1078.2|290
1611846000000|2021-01-28 15:00:00|1083.5|1078.5|1086.7|1081.7|1090.5|1085.5|1083.5|1078.5|209
1611846300000|2021-01-28 15:05:00|1086.6|1081.6|1089.7|1084.7|1092.3|1087.3|1086.6|1081.6|207
1611846600000|2021-01-28 15:10:00|1089.8|1084.8|1092.3|1087.3|1093.8|1088.8|1089.8|1084.8|172
1611846900000|2021-01-28 15:15:00|1092.4|1087.4|1094.4|1089.4|1096.4|1091.4|1092.4|1087.4|222
1611847200000|2021-01-28 15:20:00|1095.5|1090.5|1095.6|1090.6|1096.8|1091.8|1091.9|1086.9|242
1611847500000|2021-01-28 15:25:00|1095.5|1090.5|1092.4|1087.4|1096.9|1091.9|1091.3|1086.3|189
1611847800000|2021-01-28 15:30:00|1092.8|1087.8|1092.2|1087.2|1094.8|1089.8|1092.1|1087.1|164
1611848100000|2021-01-28 15:35:00|1092.3|1087.3|1092.3|1087.3|1095.6|1090.6|1091.5|1086.5|133
1611848400000|2021-01-28 15:40:00|1092.4|1087.4|1091.8|1086.8|1094|1089|1088.4|1083.4|118
1611848700000|2021-01-28 15:45:00|1091.7|1086.7|1091.7|1086.7|1093|1088|1090.2|1085.2|125
1611849000000|2021-01-28 15:50:00|1091|1086|1086.2|1081.2|1091.9|1086.9|1086.2|1081.2|106
1611849300000|2021-01-28 15:55:00|1086.3|1081.3|1081.7|1076.7|1086.3|1081.3|1080.5|1075.5|171
1611849600000|2021-01-28 16:00:00|1081.8|1076.8|1079.5|1074.5|1083.7|1078.7|1079.5|1074.5|193
1611849900000|2021-01-28 16:05:00|1079.4|1074.4|1077.9|1072.9|1083.2|1078.2|1076.2|1071.2|163
1611850200000|2021-01-28 16:10:00|1077.8|1072.8|1080.6|1075.6|1082.6|1077.6|1077.8|1072.8|116
1611850500000|2021-01-28 16:15:00|1080.7|1075.7|1078.5|1073.5|1081.3|1076.3|1078.5|1073.5|130
1611850800000|2021-01-28 16:20:00|1078.6|1073.6|1081|1076|1081.5|1076.5|1078.5|1073.5|129
1611851100000|2021-01-28 16:25:00|1081.1|1076.1|1078.4|1073.4|1081.9|1076.9|1077.9|1072.9|176
1611851400000|2021-01-28 16:30:00|1078.5|1073.5|1080.9|1075.9|1081.1|1076.1|1076.5|1071.5|97
1611851700000|2021-01-28 16:35:00|1080.8|1075.8|1075.4|1070.4|1080.9|1075.9|1075.2|1070.2|126
1611852000000|2021-01-28 16:40:00|1075.3|1070.3|1074.7|1069.7|1076|1071|1074.4|1069.4|167
1611852300000|2021-01-28 16:45:00|1074.6|1069.6|1076.1|1071.1|1076.5|1071.5|1072.5|1067.5|230
1611852600000|2021-01-28 16:50:00|1076|1071|1074.3|1069.3|1076|1071|1074.2|1069.2|154
1611852900000|2021-01-28 16:55:00|1074.2|1069.2|1071|1066|1075.6|1070.6|1070.6|1065.6|283
1611853200000|2021-01-28 17:00:00|1071.1|1066.1|1071.3|1066.3|1072.5|1067.5|1070.9|1065.9|253
1611853500000|2021-01-28 17:05:00|1071.2|1066.2|1069.2|1064.2|1072|1067|1066.4|1061.4|410
1611853800000|2021-01-28 17:10:00|1069.3|1064.3|1070.4|1065.4|1073.7|1068.7|1069|1064|302
1611854100000|2021-01-28 17:15:00|1070.5|1065.5|1070.8|1065.8|1071.8|1066.8|1068.5|1063.5|149
1611854400000|2021-01-28 17:20:00|1070.6|1065.6|1072.7|1067.7|1073.3|1068.3|1069|1064|118
1611854700000|2021-01-28 17:25:00|1072.9|1067.9|1071.6|1066.6|1072.9|1067.9|1069.8|1064.8|80
1611855000000|2021-01-28 17:30:00|1071.5|1066.5|1072.8|1067.8|1074.5|1069.5|1071.4|1066.4|210
1611855300000|2021-01-28 17:35:00|1072.7|1067.7|1071.3|1066.3|1073.2|1068.2|1070.2|1065.2|142
1611855600000|2021-01-28 17:40:00|1071.2|1066.2|1074.2|1069.2|1074.2|1069.2|1069.1|1064.1|137
1611855900000|2021-01-28 17:45:00|1074.3|1069.3|1071.4|1066.4|1075.1|1070.1|1070.7|1065.7|57
1611856200000|2021-01-28 17:50:00|1071.3|1066.3|1071.2|1066.2|1072.3|1067.3|1069.8|1064.8|67
1611856500000|2021-01-28 17:55:00|1071|1066|1071.7|1066.7|1073.4|1068.4|1070.5|1065.5|101
1611856800000|2021-01-28 18:00:00|1071.8|1066.8|1069.9|1064.9|1073.1|1068.1|1069|1064|229
1611857100000|2021-01-28 18:05:00|1069.7|1064.7|1068|1063|1069.7|1064.7|1065.8|1060.8|265
1611857400000|2021-01-28 18:10:00|1068.2|1063.2|1070.4|1065.4|1070.5|1065.5|1068.1|1063.1|133
1611857700000|2021-01-28 18:15:00|1070.5|1065.5|1071.3|1066.3|1071.3|1066.3|1069.9|1064.9|90
1611858000000|2021-01-28 18:20:00|1071.2|1066.2|1072.8|1067.8|1073.4|1068.4|1070.5|1065.5|150
1611858300000|2021-01-28 18:25:00|1072.7|1067.7|1073.4|1068.4|1073.7|1068.7|1071.2|1066.2|173
1611858600000|2021-01-28 18:30:00|1073.5|1068.5|1075.1|1070.1|1075.4|1070.4|1071.4|1066.4|139
1611858900000|2021-01-28 18:35:00|1075.2|1070.2|1076.6|1071.6|1076.7|1071.7|1074.9|1069.9|122
1611859200000|2021-01-28 18:40:00|1076.4|1071.4|1076.2|1071.2|1076.7|1071.7|1075.8|1070.8|50
1611859500000|2021-01-28 18:45:00|1076.1|1071.1|1076.1|1071.1|1077.7|1072.7|1075.5|1070.5|97
1611859800000|2021-01-28 18:50:00|1075.9|1070.9|1077.3|1072.3|1077.4|1072.4|1074.7|1069.7|38
1611860100000|2021-01-28 18:55:00|1077.2|1072.2|1076.1|1071.1|1077.3|1072.3|1075.6|1070.6|81
1611860400000|2021-01-28 19:00:00|1075.6|1070.6|1074.7|1069.7|1076.2|1071.2|1074.3|1069.3|53
1611860700000|2021-01-28 19:05:00|1074.6|1069.6|1077.1|1072.1|1077.5|1072.5|1074.6|1069.6|53
1611861000000|2021-01-28 19:10:00|1077|1072|1076.7|1071.7|1077.1|1072.1|1075.2|1070.2|49
1611861300000|2021-01-28 19:15:00|1076.8|1071.8|1077.8|1072.8|1078.2|1073.2|1076.7|1071.7|105
1611861600000|2021-01-28 19:20:00|1077.6|1072.6|1076.5|1071.5|1077.6|1072.6|1076.5|1071.5|86
1611861900000|2021-01-28 19:25:00|1076.4|1071.4|1078.9|1073.9|1080.4|1075.4|1076.4|1071.4|140
1611862200000|2021-01-28 19:30:00|1079|1074|1077.4|1072.4|1079.9|1074.9|1076.1|1071.1|95
1611862500000|2021-01-28 19:35:00|1077.5|1072.5|1076.4|1071.4|1078.7|1073.7|1075.2|1070.2|126
1611862800000|2021-01-28 19:40:00|1076.5|1071.5|1077.1|1072.1|1078.3|1073.3|1075.9|1070.9|61
1611863100000|2021-01-28 19:45:00|1077.4|1072.4|1078.3|1073.3|1079.3|1074.3|1077.4|1072.4|91
1611863400000|2021-01-28 19:50:00|1078.6|1073.6|1078.2|1073.2|1079.6|1074.6|1077.9|1072.9|134
1611863700000|2021-01-28 19:55:00|1078.4|1073.4|1079.2|1074.2|1079.6|1074.6|1077.1|1072.1|157
1611864000000|2021-01-28 20:00:00|1078.9|1073.9|1079.6|1074.6|1080.2|1075.2|1077.9|1072.9|102
1611864300000|2021-01-28 20:05:00|1079.5|1074.5|1079.8|1074.8|1080.5|1075.5|1078.4|1073.4|96
1611864600000|2021-01-28 20:10:00|1079.7|1074.7|1078.9|1073.9|1080.2|1075.2|1077.2|1072.2|89
1611864900000|2021-01-28 20:15:00|1079|1074|1077.7|1072.7|1079.2|1074.2|1077.1|1072.1|89
1611865200000|2021-01-28 20:20:00|1077.8|1072.8|1078.1|1073.1|1078.6|1073.6|1077.4|1072.4|96
1611865500000|2021-01-28 20:25:00|1078.2|1073.2|1078|1073|1079.4|1074.4|1077.8|1072.8|111
1611865800000|2021-01-28 20:30:00|1077.9|1072.9|1076.8|1071.8|1079.2|1074.2|1076.8|1071.8|82
1611866100000|2021-01-28 20:35:00|1076.9|1071.9|1080.8|1075.8|1081|1076|1076.9|1071.9|80
1611866400000|2021-01-28 20:40:00|1080.9|1075.9|1080.3|1075.3|1081.3|1076.3|1079.8|1074.8|55
1611866700000|2021-01-28 20:45:00|1080.4|1075.4|1079.6|1074.6|1080.6|1075.6|1079.5|1074.5|36
1611867000000|2021-01-28 20:50:00|1079.7|1074.7|1081.1|1076.1|1081.1|1076.1|1079.4|1074.4|45
1611867300000|2021-01-28 20:55:00|1081|1076|1076.7|1071.7|1081|1076|1076.4|1071.4|92
1611867600000|2021-01-28 21:00:00|1076.6|1071.6|1077|1072|1077|1072|1074.9|1069.9|53
1611867900000|2021-01-28 21:05:00|1076.8|1071.8|1076.9|1071.9|1077.2|1072.2|1076.3|1071.3|29
1611868200000|2021-01-28 21:10:00|1077|1072|1078.8|1073.8|1078.8|1073.8|1077|1072|80
1611868500000|2021-01-28 21:15:00|1078.7|1073.7|1077.6|1072.6|1079.2|1074.2|1077.2|1072.2|26
1611868800000|2021-01-28 21:20:00|1077.5|1072.5|1077.2|1072.2|1077.6|1072.6|1076.6|1071.6|24
1611869100000|2021-01-28 21:25:00|1077.1|1072.1|1076.8|1071.8|1077.1|1072.1|1076.5|1071.5|20
1611869400000|2021-01-28 21:30:00|1076.7|1071.7|1076.7|1071.7|1077.8|1072.8|1076.4|1071.4|38
1611869700000|2021-01-28 21:35:00|1077.1|1072.1|1075.4|1070.4|1077.1|1072.1|1075.2|1070.2|23
1611870000000|2021-01-28 21:40:00|1075.5|1070.5|1075.1|1070.1|1075.6|1070.6|1074.4|1069.4|23
1611870300000|2021-01-28 21:45:00|1075.2|1070.2|1074.7|1069.7|1075.9|1070.9|1074.7|1069.7|42
1611870600000|2021-01-28 21:50:00|1074.8|1069.8|1075.3|1070.3|1076.4|1071.4|1074.4|1069.4|49
1611870900000|2021-01-28 21:55:00|1075.4|1070.4|1080.5|1068.2|1081.1|1073|1075.3|1068|37
1611874800000|2021-01-28 23:00:00|1082.7|1064.7|1075.9|1070.9|1083.7|1070.9|1075.9|1064.2|13
1611875100000|2021-01-28 23:05:00|1075.8|1070.8|1075.8|1070.8|1076.3|1071.3|1075.7|1070.7|7
1611875400000|2021-01-28 23:10:00|1076|1071|1075.9|1070.9|1076|1071|1075.9|1070.9|6
1611875700000|2021-01-28 23:15:00|1075.8|1070.8|1075.9|1070.9|1076.6|1071.6|1075.8|1070.8|31
1611876000000|2021-01-28 23:20:00|1076|1071|1076.7|1071.7|1076.7|1071.7|1075.5|1070.5|19
1611876300000|2021-01-28 23:25:00|1076.1|1071.1|1077.9|1072.9|1078.1|1073.1|1076.1|1071.1|47
1611876600000|2021-01-28 23:30:00|1077.8|1072.8|1077.8|1072.8|1077.8|1072.8|1077.4|1072.4|30
1611876900000|2021-01-28 23:35:00|1077.7|1072.7|1078.7|1073.7|1078.7|1073.7|1077.7|1072.7|10
1611877200000|2021-01-28 23:40:00|1078.6|1073.6|1078.8|1073.8|1078.8|1073.8|1077.1|1072.1|56
1611877500000|2021-01-28 23:45:00|1079.6|1074.6|1081.2|1076.2|1081.5|1076.5|1078.1|1073.1|68
1611877800000|2021-01-28 23:50:00|1081.3|1076.3|1080.4|1075.4|1081.3|1076.3|1079.7|1074.7|64
1611878100000|2021-01-28 23:55:00|1080.3|1075.3|1081.1|1076.1|1081.1|1076.1|1079.3|1074.3|44
1611878400000|2021-01-29 00:00:00|1081.2|1076.2|1082.3|1077.3|1084|1079|1080.8|1075.8|138
1611878700000|2021-01-29 00:05:00|1082.2|1077.2|1080.9|1075.9|1082.6|1077.6|1080.3|1075.3|68
1611879000000|2021-01-29 00:10:00|1080.8|1075.8|1080.6|1075.6|1081.2|1076.2|1080.2|1075.2|52
1611879300000|2021-01-29 00:15:00|1080.5|1075.5|1080.1|1075.1|1080.5|1075.5|1079.5|1074.5|50
1611879600000|2021-01-29 00:20:00|1080|1075|1079.4|1074.4|1080|1075|1079.3|1074.3|39
1611879900000|2021-01-29 00:25:00|1079.3|1074.3|1080.1|1075.1|1080.4|1075.4|1078.9|1073.9|46
1611880200000|2021-01-29 00:30:00|1080|1075|1080.3|1075.3|1081|1076|1079.9|1074.9|41
1611880500000|2021-01-29 00:35:00|1080.2|1075.2|1080.1|1075.1|1080.4|1075.4|1079.7|1074.7|25
1611880800000|2021-01-29 00:40:00|1080|1075|1079.8|1074.8|1080.1|1075.1|1079.8|1074.8|17
1611881100000|2021-01-29 00:45:00|1078.9|1073.9|1078.5|1073.5|1078.9|1073.9|1077.9|1072.9|38
1611881400000|2021-01-29 00:50:00|1078.6|1073.6|1078.1|1073.1|1078.6|1073.6|1078.1|1073.1|23
1611881700000|2021-01-29 00:55:00|1078.2|1073.2|1078.5|1073.5|1078.6|1073.6|1078.2|1073.2|34
1611882000000|2021-01-29 01:00:00|1078.4|1073.4|1079.2|1074.2|1079.4|1074.4|1078.4|1073.4|89
1611882300000|2021-01-29 01:05:00|1079.3|1074.3|1078.6|1073.6|1079.3|1074.3|1078.1|1073.1|79
1611882600000|2021-01-29 01:10:00|1078.7|1073.7|1079.6|1074.6|1079.7|1074.7|1078.4|1073.4|34
1611882900000|2021-01-29 01:15:00|1079.7|1074.7|1079.6|1074.6|1081.1|1076.1|1079.5|1074.5|66
1611883200000|2021-01-29 01:20:00|1080.2|1075.2|1080.4|1075.4|1081.6|1076.6|1080|1075|64
1611883500000|2021-01-29 01:25:00|1080.5|1075.5|1080.4|1075.4|1081.1|1076.1|1079.7|1074.7|36
1611883800000|2021-01-29 01:30:00|1080.5|1075.5|1081.7|1076.7|1083.7|1078.7|1080.5|1075.5|72
1611884100000|2021-01-29 01:35:00|1081.8|1076.8|1080.8|1075.8|1081.8|1076.8|1080.8|1075.8|39
1611884400000|2021-01-29 01:40:00|1080.7|1075.7|1080.2|1075.2|1081|1076|1079.9|1074.9|42
1611884700000|2021-01-29 01:45:00|1080.3|1075.3|1078.9|1073.9|1081.4|1076.4|1078.8|1073.8|51
1611885000000|2021-01-29 01:50:00|1078.5|1073.5|1077.5|1072.5|1078.8|1073.8|1077.5|1072.5|53
1611885300000|2021-01-29 01:55:00|1077.6|1072.6|1077.2|1072.2|1079|1074|1077.2|1072.2|94
1611885600000|2021-01-29 02:00:00|1077.3|1072.3|1077.3|1072.3|1078.8|1073.8|1077|1072|94
1611885900000|2021-01-29 02:05:00|1077.2|1072.2|1076.8|1071.8|1077.7|1072.7|1076.7|1071.7|79
1611886200000|2021-01-29 02:10:00|1076.7|1071.7|1078.5|1073.5|1078.5|1073.5|1076.1|1071.1|36
1611886500000|2021-01-29 02:15:00|1078.4|1073.4|1078.5|1073.5|1079.2|1074.2|1078.4|1073.4|25
1611886800000|2021-01-29 02:20:00|1078.4|1073.4|1078.2|1073.2|1079.1|1074.1|1078.2|1073.2|55
1611887100000|2021-01-29 02:25:00|1078|1073|1078.8|1073.8|1078.8|1073.8|1077.9|1072.9|65
1611887400000|2021-01-29 02:30:00|1078.7|1073.7|1079.3|1074.3|1079.7|1074.7|1078.5|1073.5|104
1611887700000|2021-01-29 02:35:00|1079.4|1074.4|1077.3|1072.3|1079.7|1074.7|1077.3|1072.3|40
1611888000000|2021-01-29 02:40:00|1077.2|1072.2|1078.2|1073.2|1078.4|1073.4|1077.1|1072.1|64
1611888300000|2021-01-29 02:45:00|1078.3|1073.3|1078.9|1073.9|1078.9|1073.9|1077.5|1072.5|56
1611888600000|2021-01-29 02:50:00|1078.8|1073.8|1078.6|1073.6|1079|1074|1078.5|1073.5|60
1611888900000|2021-01-29 02:55:00|1078.7|1073.7|1078|1073|1078.7|1073.7|1077.8|1072.8|37
1611889200000|2021-01-29 03:00:00|1078.1|1073.1|1076.8|1071.8|1078.4|1073.4|1076.7|1071.7|75
1611889500000|2021-01-29 03:05:00|1076.7|1071.7|1077.6|1072.6|1078.2|1073.2|1076.6|1071.6|66
1611889800000|2021-01-29 03:10:00|1077.7|1072.7|1077.1|1072.1|1077.7|1072.7|1076.8|1071.8|47
1611890100000|2021-01-29 03:15:00|1077|1072|1077.5|1072.5|1078|1073|1076.8|1071.8|22
1611890400000|2021-01-29 03:20:00|1077.4|1072.4|1075.8|1070.8|1077.6|1072.6|1075.7|1070.7|27
1611890700000|2021-01-29 03:25:00|1075.9|1070.9|1075.5|1070.5|1076.1|1071.1|1075.2|1070.2|45
1611891000000|2021-01-29 03:30:00|1075.6|1070.6|1074.6|1069.6|1075.6|1070.6|1074.6|1069.6|20
1611891300000|2021-01-29 03:35:00|1074.7|1069.7|1073.1|1068.1|1074.8|1069.8|1072.8|1067.8|35
1611891600000|2021-01-29 03:40:00|1073.2|1068.2|1074.3|1069.3|1074.4|1069.4|1072.5|1067.5|78
1611891900000|2021-01-29 03:45:00|1074.4|1069.4|1074.2|1069.2|1074.5|1069.5|1073.2|1068.2|67
1611892200000|2021-01-29 03:50:00|1074.3|1069.3|1074|1069|1074.4|1069.4|1074|1069|10
1611892500000|2021-01-29 03:55:00|1073.9|1068.9|1073.5|1068.5|1074|1069|1073.5|1068.5|15
1611892800000|2021-01-29 04:00:00|1073.4|1068.4|1071.8|1066.8|1073.4|1068.4|1071.5|1066.5|61
1611893100000|2021-01-29 04:05:00|1071.7|1066.7|1070.9|1065.9|1072.3|1067.3|1070.8|1065.8|75
1611893400000|2021-01-29 04:10:00|1071|1066|1069.9|1064.9|1071.3|1066.3|1069.9|1064.9|52
1611893700000|2021-01-29 04:15:00|1069.8|1064.8|1069.3|1064.3|1071.4|1066.4|1068.6|1063.6|48
1611894000000|2021-01-29 04:20:00|1069.4|1064.4|1069.7|1064.7|1071.1|1066.1|1068.9|1063.9|52
1611894300000|2021-01-29 04:25:00|1069.6|1064.6|1069.1|1064.1|1069.7|1064.7|1069|1064|33
1611894600000|2021-01-29 04:30:00|1069|1064|1070.8|1065.8|1071|1066|1069|1064|30
1611894900000|2021-01-29 04:35:00|1070.9|1065.9|1071|1066|1071.6|1066.6|1070.8|1065.8|54
1611895200000|2021-01-29 04:40:00|1071.1|1066.1|1070.6|1065.6|1071.3|1066.3|1070.6|1065.6|41
1611895500000|2021-01-29 04:45:00|1070.5|1065.5|1070.6|1065.6|1071.2|1066.2|1070.5|1065.5|32
1611895800000|2021-01-29 04:50:00|1070.7|1065.7|1073|1068|1073|1068|1070.7|1065.7|36
1611896100000|2021-01-29 04:55:00|1072.9|1067.9|1072.7|1067.7|1073.3|1068.3|1072.5|1067.5|38
1611896400000|2021-01-29 05:00:00|1072.8|1067.8|1071.2|1066.2|1072.8|1067.8|1070.8|1065.8|71
1611896700000|2021-01-29 05:05:00|1071.1|1066.1|1071.2|1066.2|1071.5|1066.5|1071.1|1066.1|14
1611897000000|2021-01-29 05:10:00|1071.3|1066.3|1072.8|1067.8|1072.8|1067.8|1071|1066|21
1611897300000|2021-01-29 05:15:00|1072.7|1067.7|1074|1069|1074.1|1069.1|1072.6|1067.6|54
1611897600000|2021-01-29 05:20:00|1074.1|1069.1|1074.1|1069.1|1075.2|1070.2|1074|1069|36
1611897900000|2021-01-29 05:25:00|1074.2|1069.2|1075.3|1070.3|1076.9|1071.9|1074.2|1069.2|49
1611898200000|2021-01-29 05:30:00|1074.4|1069.4|1074.1|1069.1|1075|1070|1074.1|1069.1|60
1611898500000|2021-01-29 05:35:00|1074.2|1069.2|1075.2|1070.2|1075.7|1070.7|1074.1|1069.1|52
1611898800000|2021-01-29 05:40:00|1074.5|1069.5|1075.5|1070.5|1075.5|1070.5|1074.1|1069.1|58
1611899100000|2021-01-29 05:45:00|1075.4|1070.4|1077.9|1072.9|1077.9|1072.9|1075.4|1070.4|47
1611899400000|2021-01-29 05:50:00|1077.8|1072.8|1077.5|1072.5|1078.2|1073.2|1077.3|1072.3|50
1611899700000|2021-01-29 05:55:00|1077.4|1072.4|1076.7|1071.7|1077.5|1072.5|1076.6|1071.6|20
1611900000000|2021-01-29 06:00:00|1076.6|1071.6|1076.6|1071.6|1077.9|1072.9|1076.4|1071.4|57
1611900300000|2021-01-29 06:05:00|1076.4|1071.4|1076.4|1071.4|1076.9|1071.9|1075.7|1070.7|54
1611900600000|2021-01-29 06:10:00|1076.3|1071.3|1074.7|1069.7|1076.7|1071.7|1074.6|1069.6|81
1611900900000|2021-01-29 06:15:00|1074.6|1069.6|1075.5|1070.5|1076.2|1071.2|1074.3|1069.3|60
1611901200000|2021-01-29 06:20:00|1075.4|1070.4|1076.4|1071.4|1076.4|1071.4|1075.3|1070.3|36
1611901500000|2021-01-29 06:25:00|1076.7|1071.7|1077.8|1072.8|1078.2|1073.2|1076.7|1071.7|37
1611901800000|2021-01-29 06:30:00|1077.9|1072.9|1078|1073|1078.3|1073.3|1077.4|1072.4|31
1611902100000|2021-01-29 06:35:00|1078.1|1073.1|1078.9|1073.9|1078.9|1073.9|1077.2|1072.2|42
1611902400000|2021-01-29 06:40:00|1078.8|1073.8|1078.9|1073.9|1079.1|1074.1|1078.5|1073.5|48
1611902700000|2021-01-29 06:45:00|1079|1074|1079.6|1074.6|1079.6|1074.6|1079|1074|19
1611903000000|2021-01-29 06:50:00|1079.5|1074.5|1083.4|1078.4|1084|1079|1079.3|1074.3|53
1611903300000|2021-01-29 06:55:00|1083.2|1078.2|1084.4|1079.4|1085.5|1080.5|1081|1076|86
1611903600000|2021-01-29 07:00:00|1084.3|1079.3|1084|1079|1085.9|1080.9|1083.2|1078.2|77
1611903900000|2021-01-29 07:05:00|1084.2|1079.2|1084.3|1079.3|1085.7|1080.7|1084.2|1079.2|76
1611904200000|2021-01-29 07:10:00|1084.2|1079.2|1083.8|1078.8|1086.1|1081.1|1083|1078|84
1611904500000|2021-01-29 07:15:00|1083.9|1078.9|1083.9|1078.9|1085.2|1080.2|1083.7|1078.7|51
1611904800000|2021-01-29 07:20:00|1083.8|1078.8|1084.2|1079.2|1084.5|1079.5|1083.4|1078.4|57
1611905100000|2021-01-29 07:25:00|1084.7|1079.7|1084.1|1079.1|1085.2|1080.2|1083.9|1078.9|60
1611905400000|2021-01-29 07:30:00|1084|1079|1081.5|1076.5|1084.1|1079.1|1081.4|1076.4|105
1611905700000|2021-01-29 07:35:00|1081.6|1076.6|1083|1078|1083.8|1078.8|1081|1076|142
1611906000000|2021-01-29 07:40:00|1082.9|1077.9|1083.5|1078.5|1085.5|1080.5|1082.7|1077.7|134
1611906300000|2021-01-29 07:45:00|1083.6|1078.6|1081.9|1076.9|1083.6|1078.6|1081.9|1076.9|94
1611906600000|2021-01-29 07:50:00|1082|1077|1083.5|1078.5|1083.8|1078.8|1081.9|1076.9|81
1611906900000|2021-01-29 07:55:00|1083.4|1078.4|1084.7|1079.7|1085.2|1080.2|1083.3|1078.3|39
1611907200000|2021-01-29 08:00:00|1084.6|1079.6|1080|1075|1084.6|1079.6|1078.2|1073.2|105
1611907500000|2021-01-29 08:05:00|1080.1|1075.1|1076|1071|1080.1|1075.1|1076|1071|112
1611907800000|2021-01-29 08:10:00|1075.4|1070.4|1077.2|1072.2|1078.4|1073.4|1074|1069|122
1611908100000|2021-01-29 08:15:00|1077.1|1072.1|1078|1073|1078.3|1073.3|1075.7|1070.7|121
1611908400000|2021-01-29 08:20:00|1078.1|1073.1|1083.2|1078.2|1084.3|1079.3|1077.5|1072.5|123
1611908700000|2021-01-29 08:25:00|1083.1|1078.1|1083|1078|1083.8|1078.8|1082.1|1077.1|69
1611909000000|2021-01-29 08:30:00|1083.5|1078.5|1081.9|1076.9|1083.6|1078.6|1081.8|1076.8|15
1611909300000|2021-01-29 08:35:00|1081.8|1076.8|1082.1|1077.1|1082.1|1077.1|1079.8|1074.8|39
1611909600000|2021-01-29 08:40:00|1082|1077|1083.8|1078.8|1083.8|1078.8|1081.9|1076.9|46
1611909900000|2021-01-29 08:45:00|1083.9|1078.9|1084.6|1079.6|1085.4|1080.4|1083.8|1078.8|54
1611910200000|2021-01-29 08:50:00|1084.7|1079.7|1082.2|1077.2|1085.2|1080.2|1082.1|1077.1|77
1611910500000|2021-01-29 08:55:00|1082.1|1077.1|1086.3|1081.3|1086.6|1081.6|1082.1|1077.1|87
1611910800000|2021-01-29 09:00:00|1085.8|1080.8|1090.1|1085.1|1090.7|1085.7|1085.8|1080.8|98
1611911100000|2021-01-29 09:05:00|1089.9|1084.9|1090.7|1085.7|1093.2|1088.2|1088.7|1083.7|190
1611911400000|2021-01-29 09:10:00|1090.8|1085.8|1089.9|1084.9|1092.8|1087.8|1089.9|1084.9|177
1611911700000|2021-01-29 09:15:00|1090|1085|1089.6|1084.6|1092.3|1087.3|1089|1084|171
1611912000000|2021-01-29 09:20:00|1089.5|1084.5|1090.9|1085.9|1091|1086|1088.6|1083.6|113
1611912300000|2021-01-29 09:25:00|1091.1|1086.1|1091.6|1086.6|1092|1087|1090|1085|130
1611912600000|2021-01-29 09:30:00|1091.3|1086.3|1093.7|1088.7|1093.7|1088.7|1090.6|1085.6|100
1611912900000|2021-01-29 09:35:00|1094|1089|1091.9|1086.9|1094.2|1089.2|1091.6|1086.6|109
1611913200000|2021-01-29 09:40:00|1092.1|1087.1|1091.3|1086.3|1092.1|1087.1|1089.3|1084.3|77
1611913500000|2021-01-29 09:45:00|1091.2|1086.2|1090.9|1085.9|1091.9|1086.9|1088.7|1083.7|108
1611913800000|2021-01-29 09:50:00|1091.1|1086.1|1089.9|1084.9|1093.1|1088.1|1089.8|1084.8|113
1611914100000|2021-01-29 09:55:00|1090.2|1085.2|1091.2|1086.2|1091.9|1086.9|1090.2|1085.2|118
1611914400000|2021-01-29 10:00:00|1091.3|1086.3|1089.7|1084.7|1091.5|1086.5|1089.2|1084.2|146
1611914700000|2021-01-29 10:05:00|1089.8|1084.8|1090.7|1085.7|1091.1|1086.1|1088.7|1083.7|56
1611915000000|2021-01-29 10:10:00|1090.8|1085.8|1092.5|1087.5|1093.2|1088.2|1090.8|1085.8|102
1611915300000|2021-01-29 10:15:00|1092.4|1087.4|1091.8|1086.8|1093.8|1088.8|1091.4|1086.4|123
1611915600000|2021-01-29 10:20:00|1091.9|1086.9|1092.4|1087.4|1092.6|1087.6|1090.5|1085.5|101
1611915900000|2021-01-29 10:25:00|1092.2|1087.2|1092.7|1087.7|1093.3|1088.3|1091.5|1086.5|84
1611916200000|2021-01-29 10:30:00|1092.8|1087.8|1092.3|1087.3|1093.2|1088.2|1091.7|1086.7|94
1611916500000|2021-01-29 10:35:00|1092.4|1087.4|1092.8|1087.8|1093.5|1088.5|1092.4|1087.4|77
1611916800000|2021-01-29 10:40:00|1092.9|1087.9|1093.9|1088.9|1093.9|1088.9|1092.8|1087.8|29
1611917100000|2021-01-29 10:45:00|1094.1|1089.1|1096.5|1091.5|1096.5|1091.5|1093.9|1088.9|141
1611917400000|2021-01-29 10:50:00|1096.3|1091.3|1095.8|1090.8|1096.6|1091.6|1095.6|1090.6|77
1611917700000|2021-01-29 10:55:00|1095.9|1090.9|1094.9|1089.9|1096.3|1091.3|1094.7|1089.7|93
1611918000000|2021-01-29 11:00:00|1095.1|1090.1|1095.4|1090.4|1096.4|1091.4|1095.1|1090.1|139
1611918300000|2021-01-29 11:05:00|1095.5|1090.5|1094.1|1089.1|1096.4|1091.4|1094|1089|108
1611918600000|2021-01-29 11:10:00|1094.2|1089.2|1095.2|1090.2|1095.8|1090.8|1092.7|1087.7|157
1611918900000|2021-01-29 11:15:00|1095.1|1090.1|1095.3|1090.3|1096.3|1091.3|1094.7|1089.7|86
1611919200000|2021-01-29 11:20:00|1095.2|1090.2|1094.4|1089.4|1095.3|1090.3|1093.9|1088.9|68
1611919500000|2021-01-29 11:25:00|1094.3|1089.3|1096|1091|1096.3|1091.3|1093.8|1088.8|75
1611919800000|2021-01-29 11:30:00|1096.1|1091.1|1100|1095|1100.4|1095.4|1095.5|1090.5|77
1611920100000|2021-01-29 11:35:00|1100.1|1095.1|1100.1|1095.1|1100.4|1095.4|1099.4|1094.4|103
1611920400000|2021-01-29 11:40:00|1100.2|1095.2|1101.1|1096.1|1101.1|1096.1|1099.4|1094.4|148
1611920700000|2021-01-29 11:45:00|1101.2|1096.2|1100.6|1095.6|1101.2|1096.2|1099.7|1094.7|160
1611921000000|2021-01-29 11:50:00|1100.5|1095.5|1098.9|1093.9|1100.5|1095.5|1098.7|1093.7|114
1611921300000|2021-01-29 11:55:00|1099|1094|1099.6|1094.6|1099.6|1094.6|1096.3|1091.3|105
1611921600000|2021-01-29 12:00:00|1099.4|1094.4|1099.1|1094.1|1100.9|1095.9|1098.3|1093.3|227
1611921900000|2021-01-29 12:05:00|1099.2|1094.2|1104.7|1099.7|1105.2|1100.2|1099.1|1094.1|213
1611922200000|2021-01-29 12:10:00|1104.9|1099.9|1102.1|1097.1|1104.9|1099.9|1101.2|1096.2|107
1611922500000|2021-01-29 12:15:00|1102.2|1097.2|1101.7|1096.7|1103|1098|1099.2|1094.2|104
1611922800000|2021-01-29 12:20:00|1101.6|1096.6|1101.5|1096.5|1103.6|1098.6|1100.4|1095.4|153
1611923100000|2021-01-29 12:25:00|1101.6|1096.6|1102|1097|1102|1097|1100.6|1095.6|105
1611923400000|2021-01-29 12:30:00|1102.1|1097.1|1103.1|1098.1|1103.3|1098.3|1101.9|1096.9|100
1611923700000|2021-01-29 12:35:00|1103.2|1098.2|1104.6|1099.6|1104.6|1099.6|1103|1098|119
1611924000000|2021-01-29 12:40:00|1104.2|1099.2|1105.9|1100.9|1106.9|1101.9|1104.2|1099.2|98
1611924300000|2021-01-29 12:45:00|1106.2|1101.2|1105.8|1100.8|1106.5|1101.5|1105.8|1100.8|59
1611924600000|2021-01-29 12:50:00|1105.9|1100.9|1106.9|1101.9|1107.1|1102.1|1105.9|1100.9|115
1611924900000|2021-01-29 12:55:00|1106.8|1101.8|1107.4|1102.4|1108.1|1103.1|1106.5|1101.5|81
1611925200000|2021-01-29 13:00:00|1107.5|1102.5|1104|1099|1109.1|1104.1|1104|1099|384
1611925500000|2021-01-29 13:05:00|1103.7|1098.7|1101.6|1096.6|1103.9|1098.9|1099.4|1094.4|157
1611925800000|2021-01-29 13:10:00|1102.4|1097.4|1108.9|1103.9|1108.9|1103.9|1101.2|1096.2|240
1611926100000|2021-01-29 13:15:00|1109|1104|1105.6|1100.6|1109.1|1104.1|1104.6|1099.6|190
1611926400000|2021-01-29 13:20:00|1106.5|1101.5|1104.8|1099.8|1107.2|1102.2|1102.6|1097.6|197
1611926700000|2021-01-29 13:25:00|1104.6|1099.6|1102.8|1097.8|1104.7|1099.7|1102.1|1097.1|115
1611927000000|2021-01-29 13:30:00|1103.2|1098.2|1106.9|1101.9|1107.3|1102.3|1103.2|1098.2|134
1611927300000|2021-01-29 13:35:00|1106.7|1101.7|1111.8|1106.8|1111.9|1106.9|1106.7|1101.7|272
1611927600000|2021-01-29 13:40:00|1111.6|1106.6|1112.6|1107.6|1113.5|1108.5|1111.2|1106.2|133
1611927900000|2021-01-29 13:45:00|1113|1108|1115.4|1110.4|1115.4|1110.4|1112.9|1107.9|125
1611928200000|2021-01-29 13:50:00|1115.7|1110.7|1113.5|1108.5|1116|1111|1111|1106|126
1611928500000|2021-01-29 13:55:00|1113.9|1108.9|1114.4|1109.4|1115.8|1110.8|1113|1108|121
1611928800000|2021-01-29 14:00:00|1114.3|1109.3|1115.8|1110.8|1116.5|1111.5|1114|1109|158
1611929100000|2021-01-29 14:05:00|1116.1|1111.1|1115.6|1110.6|1116.4|1111.4|1113.9|1108.9|133
1611929400000|2021-01-29 14:10:00|1115.8|1110.8|1116.5|1111.5|1117.7|1112.7|1115.5|1110.5|138
1611929700000|2021-01-29 14:15:00|1116.6|1111.6|1115.3|1110.3|1117.4|1112.4|1114.3|1109.3|144
1611930000000|2021-01-29 14:20:00|1115.2|1110.2|1115.1|1110.1|1117.6|1112.6|1114.7|1109.7|134
1611930300000|2021-01-29 14:25:00|1115.2|1110.2|1105.3|1100.3|1115.3|1110.3|1101.4|1096.4|181
1611930600000|2021-01-29 14:30:00|1105.4|1100.4|1106.4|1101.4|1109.5|1104.5|1101.3|1096.3|204
1611930900000|2021-01-29 14:35:00|1105.8|1100.8|1096|1091|1105.8|1100.8|1094.3|1089.3|175
1611931200000|2021-01-29 14:40:00|1095.9|1090.9|1087.5|1082.5|1095.9|1090.9|1086.5|1081.5|206
1611931500000|2021-01-29 14:45:00|1087.3|1082.3|1091.2|1086.2|1092.9|1087.9|1086.3|1081.3|241
1611931800000|2021-01-29 14:50:00|1090.8|1085.8|1100.4|1095.4|1101|1096|1090.2|1085.2|147
1611932100000|2021-01-29 14:55:00|1100.5|1095.5|1101.6|1096.6|1105.3|1100.3|1100.5|1095.5|198
1611932400000|2021-01-29 15:00:00|1101.7|1096.7|1103.3|1098.3|1104.7|1099.7|1100.8|1095.8|165
1611932700000|2021-01-29 15:05:00|1103.1|1098.1|1102.2|1097.2|1103.1|1098.1|1095.6|1090.6|153
1611933000000|2021-01-29 15:10:00|1102.6|1097.6|1096.6|1091.6|1102.7|1097.7|1095|1090|100
1611933300000|2021-01-29 15:15:00|1096.7|1091.7|1096|1091|1096.7|1091.7|1094.3|1089.3|129
1611933600000|2021-01-29 15:20:00|1095.8|1090.8|1096.1|1091.1|1096.5|1091.5|1094.8|1089.8|62
1611933900000|2021-01-29 15:25:00|1096.4|1091.4|1098.1|1093.1|1098.2|1093.2|1095.1|1090.1|75
1611934200000|2021-01-29 15:30:00|1098.2|1093.2|1098.7|1093.7|1098.7|1093.7|1096.3|1091.3|129
1611934500000|2021-01-29 15:35:00|1099|1094|1093.4|1088.4|1099|1094|1093.4|1088.4|65
1611934800000|2021-01-29 15:40:00|1093.3|1088.3|1087.9|1082.9|1093.3|1088.3|1087.2|1082.2|116
1611935100000|2021-01-29 15:45:00|1088|1083|1087.6|1082.6|1088.4|1083.4|1081|1076|263
1611935400000|2021-01-29 15:50:00|1087.3|1082.3|1087.6|1082.6|1087.7|1082.7|1083.2|1078.2|167
1611935700000|2021-01-29 15:55:00|1087.8|1082.8|1088.9|1083.9|1089|1084|1086.3|1081.3|119
1611936000000|2021-01-29 16:00:00|1088.8|1083.8|1086|1081|1091.9|1086.9|1085.9|1080.9|120
1611936300000|2021-01-29 16:05:00|1085.7|1080.7|1084.7|1079.7|1085.9|1080.9|1082|1077|190
1611936600000|2021-01-29 16:10:00|1084.4|1079.4|1082.6|1077.6|1084.4|1079.4|1081|1076|85
1611936900000|2021-01-29 16:15:00|1082.5|1077.5|1081.9|1076.9|1083|1078|1079.3|1074.3|207
1611937200000|2021-01-29 16:20:00|1081.8|1076.8|1080.6|1075.6|1081.8|1076.8|1078.9|1073.9|162
1611937500000|2021-01-29 16:25:00|1080.5|1075.5|1083.3|1078.3|1083.3|1078.3|1080.5|1075.5|74
1611937800000|2021-01-29 16:30:00|1083.4|1078.4|1084|1079|1087.7|1082.7|1083.2|1078.2|104
1611938100000|2021-01-29 16:35:00|1084.3|1079.3|1081.3|1076.3|1084.3|1079.3|1078.2|1073.2|91
1611938400000|2021-01-29 16:40:00|1081.1|1076.1|1082.7|1077.7|1083.1|1078.1|1080.8|1075.8|75
1611938700000|2021-01-29 16:45:00|1082.4|1077.4|1083.9|1078.9|1085.2|1080.2|1082.2|1077.2|122
1611939000000|2021-01-29 16:50:00|1084.1|1079.1|1085.1|1080.1|1086.5|1081.5|1084.1|1079.1|106
1611939300000|2021-01-29 16:55:00|1085|1080|1082.2|1077.2|1085.2|1080.2|1082|1077|117
1611939600000|2021-01-29 17:00:00|1082.1|1077.1|1083.7|1078.7|1083.7|1078.7|1080.7|1075.7|76
1611939900000|2021-01-29 17:05:00|1083.8|1078.8|1086.9|1081.9|1087.7|1082.7|1083.5|1078.5|103
1611940200000|2021-01-29 17:10:00|1086.8|1081.8|1083.7|1078.7|1086.8|1081.8|1083.7|1078.7|75
1611940500000|2021-01-29 17:15:00|1083.8|1078.8|1080.8|1075.8|1084.2|1079.2|1080.2|1075.2|131
1611940800000|2021-01-29 17:20:00|1080.6|1075.6|1077.1|1072.1|1081.4|1076.4|1076.1|1071.1|131
1611941100000|2021-01-29 17:25:00|1076.8|1071.8|1077.8|1072.8|1078.7|1073.7|1076|1071|176
1611941400000|2021-01-29 17:30:00|1077.7|1072.7|1075.7|1070.7|1079.7|1074.7|1075.7|1070.7|142
1611941700000|2021-01-29 17:35:00|1075.6|1070.6|1071.2|1066.2|1076.2|1071.2|1070.8|1065.8|285
1611942000000|2021-01-29 17:40:00|1071.1|1066.1|1075.2|1070.2|1076.1|1071.1|1070.9|1065.9|224
1611942300000|2021-01-29 17:45:00|1074.9|1069.9|1074.2|1069.2|1075.5|1070.5|1073.5|1068.5|167
1611942600000|2021-01-29 17:50:00|1074.3|1069.3|1080.4|1075.4|1081.6|1076.6|1074.3|1069.3|206
1611942900000|2021-01-29 17:55:00|1080.3|1075.3|1078.6|1073.6|1080.5|1075.5|1077.3|1072.3|142
1611943200000|2021-01-29 18:00:00|1078.5|1073.5|1076.5|1071.5|1079.4|1074.4|1075.2|1070.2|280
1611943500000|2021-01-29 18:05:00|1076.6|1071.6|1075|1070|1076.6|1071.6|1073.7|1068.7|152
1611943800000|2021-01-29 18:10:00|1074.9|1069.9|1074.5|1069.5|1075.9|1070.9|1072.8|1067.8|127
1611944100000|2021-01-29 18:15:00|1074.4|1069.4|1072|1067|1074.7|1069.7|1071|1066|170
1611944400000|2021-01-29 18:20:00|1072.1|1067.1|1076.5|1071.5|1078.7|1073.7|1071.9|1066.9|140
1611944700000|2021-01-29 18:25:00|1076.4|1071.4|1076.9|1071.9|1077.5|1072.5|1076.1|1071.1|80
1611945000000|2021-01-29 18:30:00|1077|1072|1078.5|1073.5|1079.5|1074.5|1076.8|1071.8|140
1611945300000|2021-01-29 18:35:00|1078.6|1073.6|1081.3|1076.3|1081.5|1076.5|1078.3|1073.3|96
1611945600000|2021-01-29 18:40:00|1081.2|1076.2|1082.5|1077.5|1082.8|1077.8|1080.7|1075.7|100
1611945900000|2021-01-29 18:45:00|1082.4|1077.4|1079.5|1074.5|1082.7|1077.7|1079.1|1074.1|117
1611946200000|2021-01-29 18:50:00|1079.7|1074.7|1080.6|1075.6|1080.6|1075.6|1078.9|1073.9|61
1611946500000|2021-01-29 18:55:00|1080.7|1075.7|1080.4|1075.4|1081.5|1076.5|1080|1075|107
1611946800000|2021-01-29 19:00:00|1080.5|1075.5|1084.3|1079.3|1085.4|1080.4|1080.5|1075.5|201
1611947100000|2021-01-29 19:05:00|1084.2|1079.2|1084.6|1079.6|1085.1|1080.1|1083.6|1078.6|142
1611947400000|2021-01-29 19:10:00|1084.5|1079.5|1082.7|1077.7|1084.6|1079.6|1081.8|1076.8|93
1611947700000|2021-01-29 19:15:00|1082.6|1077.6|1083.7|1078.7|1084|1079|1082|1077|92
1611948000000|2021-01-29 19:20:00|1083.8|1078.8|1082.8|1077.8|1083.8|1078.8|1081.6|1076.6|35
1611948300000|2021-01-29 19:25:00|1082.5|1077.5|1080.7|1075.7|1082.8|1077.8|1080.5|1075.5|36
1611948600000|2021-01-29 19:30:00|1081|1076|1079.6|1074.6|1081|1076|1078.8|1073.8|80
1611948900000|2021-01-29 19:35:00|1079.7|1074.7|1079.9|1074.9|1080.4|1075.4|1078.4|1073.4|61
1611949200000|2021-01-29 19:40:00|1080|1075|1081.5|1076.5|1081.8|1076.8|1078.6|1073.6|95
1611949500000|2021-01-29 19:45:00|1081.6|1076.6|1080.9|1075.9|1081.7|1076.7|1080.5|1075.5|86
1611949800000|2021-01-29 19:50:00|1080.8|1075.8|1079.9|1074.9|1081.6|1076.6|1079.6|1074.6|56
1611950100000|2021-01-29 19:55:00|1080|1075|1078.5|1073.5|1080.3|1075.3|1078.3|1073.3|77
1611950400000|2021-01-29 20:00:00|1079|1074|1080.7|1075.7|1081.3|1076.3|1079|1074|38
1611950700000|2021-01-29 20:05:00|1080.6|1075.6|1079.4|1074.4|1080.7|1075.7|1079.4|1074.4|33
1611951000000|2021-01-29 20:10:00|1079.5|1074.5|1080.2|1075.2|1080.5|1075.5|1079.4|1074.4|33
1611951300000|2021-01-29 20:15:00|1080.1|1075.1|1079.3|1074.3|1080.1|1075.1|1079.3|1074.3|69
1611951600000|2021-01-29 20:20:00|1079.4|1074.4|1079.4|1074.4|1079.7|1074.7|1078.8|1073.8|45
1611951900000|2021-01-29 20:25:00|1079.5|1074.5|1079.1|1074.1|1079.6|1074.6|1078.8|1073.8|25
1611952200000|2021-01-29 20:30:00|1079.2|1074.2|1079.4|1074.4|1080.2|1075.2|1079.1|1074.1|57
1611952500000|2021-01-29 20:35:00|1079.7|1074.7|1079.9|1074.9|1080.2|1075.2|1079.6|1074.6|33
1611952800000|2021-01-29 20:40:00|1079.8|1074.8|1079.8|1074.8|1079.9|1074.9|1079.4|1074.4|35
1611953100000|2021-01-29 20:45:00|1079.7|1074.7|1077.6|1072.6|1079.7|1074.7|1076.2|1071.2|56
1611953400000|2021-01-29 20:50:00|1077.7|1072.7|1076|1071|1078.5|1073.5|1076|1071|190
1611953700000|2021-01-29 20:55:00|1075.9|1070.9|1075|1070|1077|1072|1074.1|1069.1|193
1611954000000|2021-01-29 21:00:00|1074.9|1069.9|1075.3|1070.3|1076.5|1071.5|1074.9|1069.9|22
1611954300000|2021-01-29 21:05:00|1075.4|1070.4|1075.9|1070.9|1076.3|1071.3|1075.3|1070.3|8
1611954600000|2021-01-29 21:10:00|1075.8|1070.8|1076.8|1071.8|1077|1072|1075.6|1070.6|13
1611954900000|2021-01-29 21:15:00|1076.7|1071.7|1077.6|1072.6|1077.6|1072.6|1076.6|1071.6|17
1611955200000|2021-01-29 21:20:00|1077.7|1072.7|1077.4|1072.4|1077.7|1072.7|1077.4|1072.4|13
1611955500000|2021-01-29 21:25:00|1077.3|1072.3|1077.6|1072.6|1077.7|1072.7|1077.3|1072.3|7
1611955800000|2021-01-29 21:30:00|1077.7|1072.7|1077.5|1072.5|1077.8|1072.8|1077.5|1072.5|5
1611956100000|2021-01-29 21:35:00|1077.6|1072.6|1078.4|1073.4|1078.4|1073.4|1077.2|1072.2|20
1611956400000|2021-01-29 21:40:00|1078.3|1073.3|1078.6|1073.6|1079.2|1074.2|1078.3|1073.3|33
1611956700000|2021-01-29 21:45:00|1078.7|1073.7|1077.3|1072.3|1078.8|1073.8|1077.2|1072.2|25
1611957000000|2021-01-29 21:50:00|1078|1073|1078.4|1073.4|1078.4|1073.4|1077.6|1072.6|15
1611957300000|2021-01-29 21:55:00|1078.3|1073.3|1084.1|1068.4|1086.2|1075.3|1078.3|1068.3|69
1612134000000|2021-01-31 23:00:00|1102.2|1084.2|1095.2|1081.9|1102.2|1085.9|1094.4|1080.7|364
1612134300000|2021-01-31 23:05:00|1095.1|1081.8|1097.1|1083.3|1100.8|1087.5|1090.9|1081.7|335
1612134600000|2021-01-31 23:10:00|1097.3|1083.5|1097.7|1082.8|1098.4|1083.7|1097.2|1081.5|231
1612134900000|2021-01-31 23:15:00|1097.6|1082.6|1090.6|1085.6|1097.6|1086|1089.5|1081.4|86
1612135200000|2021-01-31 23:20:00|1090.5|1085.5|1091.6|1086.6|1091.8|1086.8|1089|1082.9|89
1612135500000|2021-01-31 23:25:00|1091.5|1086.5|1096.1|1091.1|1096.1|1091.1|1091.5|1085|159
1612135800000|2021-01-31 23:30:00|1096.2|1091.2|1103.5|1098.5|1105.7|1100.7|1096.2|1091.2|262
1612136100000|2021-01-31 23:35:00|1103.4|1098.4|1100.7|1095.7|1104.6|1099.6|1100.6|1095.6|194
1612136400000|2021-01-31 23:40:00|1100.4|1095.4|1096.5|1091.5|1100.4|1095.4|1096.5|1091.5|173
1612136700000|2021-01-31 23:45:00|1096.6|1091.6|1096.7|1091.7|1098.5|1093.5|1096.4|1091.4|176
1612137000000|2021-01-31 23:50:00|1096.6|1091.6|1094.9|1089.9|1096.6|1091.6|1093.7|1088.7|101
1612137300000|2021-01-31 23:55:00|1095|1090|1094.4|1089.4|1095.4|1090.4|1094.2|1089.2|52
1612137600000|2021-02-01 00:00:00|1094.5|1089.5|1097.4|1092.4|1097.9|1092.9|1094.5|1089.5|143
1612137900000|2021-02-01 00:05:00|1097.3|1092.3|1100.8|1095.8|1101.3|1096.3|1097.3|1092.3|114
1612138200000|2021-02-01 00:10:00|1100.7|1095.7|1095.8|1090.8|1100.9|1095.9|1095.5|1090.5|108
1612138500000|2021-02-01 00:15:00|1096.2|1091.2|1097.5|1092.5|1098.4|1093.4|1096.2|1091.2|139
1612138800000|2021-02-01 00:20:00|1097.4|1092.4|1097|1092|1097.5|1092.5|1094.1|1089.1|97
1612139100000|2021-02-01 00:25:00|1097.1|1092.1|1099.3|1094.3|1099.3|1094.3|1096.7|1091.7|80
1612139400000|2021-02-01 00:30:00|1099.4|1094.4|1098.7|1093.7|1099.7|1094.7|1097.5|1092.5|133
1612139700000|2021-02-01 00:35:00|1098.8|1093.8|1098.8|1093.8|1099.1|1094.1|1098.5|1093.5|92
1612140000000|2021-02-01 00:40:00|1098.9|1093.9|1099.3|1094.3|1099.6|1094.6|1098.2|1093.2|102
1612140300000|2021-02-01 00:45:00|1099.4|1094.4|1098.8|1093.8|1099.7|1094.7|1098.7|1093.7|78
1612140600000|2021-02-01 00:50:00|1098.9|1093.9|1097.2|1092.2|1099|1094|1096|1091|92
1612140900000|2021-02-01 00:55:00|1097.4|1092.4|1097.7|1092.7|1097.9|1092.9|1096.5|1091.5|81
1612141200000|2021-02-01 01:00:00|1097.6|1092.6|1096|1091|1101|1096|1094.7|1089.7|279
1612141500000|2021-02-01 01:05:00|1096.3|1091.3|1094.7|1089.7|1097|1092|1094|1089|207
1612141800000|2021-02-01 01:10:00|1094.6|1089.6|1093.8|1088.8|1094.7|1089.7|1093.7|1088.7|125
1612142100000|2021-02-01 01:15:00|1093.9|1088.9|1094.6|1089.6|1094.7|1089.7|1093.8|1088.8|57
1612142400000|2021-02-01 01:20:00|1094.5|1089.5|1095|1090|1095|1090|1093.8|1088.8|56
1612142700000|2021-02-01 01:25:00|1094.9|1089.9|1095.8|1090.8|1095.8|1090.8|1094.9|1089.9|32
1612143000000|2021-02-01 01:30:00|1095.9|1090.9|1095.8|1090.8|1096.1|1091.1|1095.2|1090.2|48
1612143300000|2021-02-01 01:35:00|1095.9|1090.9|1096.4|1091.4|1097.3|1092.3|1095.9|1090.9|144
1612143600000|2021-02-01 01:40:00|1096.5|1091.5|1096.5|1091.5|1096.5|1091.5|1095.4|1090.4|110
1612143900000|2021-02-01 01:45:00|1096.6|1091.6|1096.3|1091.3|1097.3|1092.3|1095.9|1090.9|100
1612144200000|2021-02-01 01:50:00|1096.2|1091.2|1096.8|1091.8|1096.9|1091.9|1095.8|1090.8|114
1612144500000|2021-02-01 01:55:00|1096.5|1091.5|1095.5|1090.5|1097.3|1092.3|1095.1|1090.1|118
1612144800000|2021-02-01 02:00:00|1095.6|1090.6|1096.6|1091.6|1096.7|1091.7|1095.6|1090.6|34
1612145100000|2021-02-01 02:05:00|1096.5|1091.5|1097.2|1092.2|1097.5|1092.5|1096.4|1091.4|62
1612145400000|2021-02-01 02:10:00|1097.1|1092.1|1099.1|1094.1|1099.1|1094.1|1096.8|1091.8|143
1612145700000|2021-02-01 02:15:00|1099|1094|1098.3|1093.3|1099.3|1094.3|1097|1092|79
1612146000000|2021-02-01 02:20:00|1098.4|1093.4|1097.9|1092.9|1098.7|1093.7|1097.8|1092.8|62
1612146300000|2021-02-01 02:25:00|1098|1093|1098|1093|1098.7|1093.7|1097.8|1092.8|70
1612146600000|2021-02-01 02:30:00|1097.9|1092.9|1100.8|1095.8|1101.1|1096.1|1097.9|1092.9|111
1612146900000|2021-02-01 02:35:00|1100.9|1095.9|1102.9|1097.9|1103.2|1098.2|1100.5|1095.5|145
1612147200000|2021-02-01 02:40:00|1103|1098|1105.3|1100.3|1105.9|1100.9|1102.6|1097.6|115
1612147500000|2021-02-01 02:45:00|1105.4|1100.4|1105.7|1100.7|1106.7|1101.7|1105.2|1100.2|127
1612147800000|2021-02-01 02:50:00|1105.8|1100.8|1105.6|1100.6|1105.9|1100.9|1105.2|1100.2|75
1612148100000|2021-02-01 02:55:00|1105.7|1100.7|1108.2|1103.2|1108.3|1103.3|1105.5|1100.5|95
1612148400000|2021-02-01 03:00:00|1108.1|1103.1|1108.2|1103.2|1108.6|1103.6|1107.7|1102.7|115
1612148700000|2021-02-01 03:05:00|1107.9|1102.9|1108.4|1103.4|1109.2|1104.2|1107.9|1102.9|116
1612149000000|2021-02-01 03:10:00|1108.3|1103.3|1108.2|1103.2|1108.5|1103.5|1106.9|1101.9|77
1612149300000|2021-02-01 03:15:00|1108.3|1103.3|1107.6|1102.6|1108.3|1103.3|1106.3|1101.3|82
1612149600000|2021-02-01 03:20:00|1107.9|1102.9|1107.7|1102.7|1108.5|1103.5|1106.9|1101.9|86
1612149900000|2021-02-01 03:25:00|1107.8|1102.8|1108.7|1103.7|1108.7|1103.7|1107.7|1102.7|74
1612150200000|2021-02-01 03:30:00|1108.8|1103.8|1109.4|1104.4|1109.4|1104.4|1108.2|1103.2|107
1612150500000|2021-02-01 03:35:00|1109.3|1104.3|1108.7|1103.7|1109.3|1104.3|1107.7|1102.7|69
1612150800000|2021-02-01 03:40:00|1108.8|1103.8|1109.2|1104.2|1109.4|1104.4|1108.5|1103.5|76
1612151100000|2021-02-01 03:45:00|1109.1|1104.1|1108.5|1103.5|1109.5|1104.5|1108.5|1103.5|58
1612151400000|2021-02-01 03:50:00|1108.7|1103.7|1108.6|1103.6|1109|1104|1108.4|1103.4|88
1612151700000|2021-02-01 03:55:00|1108.7|1103.7|1108.3|1103.3|1108.7|1103.7|1108.2|1103.2|42
1612152000000|2021-02-01 04:00:00|1108.4|1103.4|1107.8|1102.8|1108.7|1103.7|1107.7|1102.7|44
1612152300000|2021-02-01 04:05:00|1107.9|1102.9|1107.9|1102.9|1108.4|1103.4|1107.4|1102.4|70
1612152600000|2021-02-01 04:10:00|1108|1103|1108|1103|1108.6|1103.6|1107.2|1102.2|83
1612152900000|2021-02-01 04:15:00|1108.1|1103.1|1107.6|1102.6|1108.2|1103.2|1107.5|1102.5|92
1612153200000|2021-02-01 04:20:00|1107.7|1102.7|1107.8|1102.8|1108|1103|1107.2|1102.2|74
1612153500000|2021-02-01 04:25:00|1107.7|1102.7|1106.8|1101.8|1108.3|1103.3|1106.7|1101.7|77
1612153800000|2021-02-01 04:30:00|1106.9|1101.9|1106|1101|1106.9|1101.9|1105.9|1100.9|25
1612154100000|2021-02-01 04:35:00|1105.9|1100.9|1105.8|1100.8|1106.2|1101.2|1105.4|1100.4|51
1612154400000|2021-02-01 04:40:00|1105.7|1100.7|1105.8|1100.8|1106.2|1101.2|1105.6|1100.6|47
1612154700000|2021-02-01 04:45:00|1105.7|1100.7|1106.4|1101.4|1106.4|1101.4|1105.7|1100.7|36
1612155000000|2021-02-01 04:50:00|1106.5|1101.5|1106.8|1101.8|1106.9|1101.9|1106.5|1101.5|42
1612155300000|2021-02-01 04:55:00|1106.7|1101.7|1107.1|1102.1|1107.2|1102.2|1106.5|1101.5|40
1612155600000|2021-02-01 05:00:00|1107.2|1102.2|1107.5|1102.5|1107.7|1102.7|1106.7|1101.7|26
1612155900000|2021-02-01 05:05:00|1107.7|1102.7|1107.8|1102.8|1108|1103|1107.5|1102.5|22
1612156200000|2021-02-01 05:10:00|1107.7|1102.7|1107.6|1102.6|1107.9|1102.9|1107.3|1102.3|21
1612156500000|2021-02-01 05:15:00|1107.5|1102.5|1107.9|1102.9|1108.5|1103.5|1107.5|1102.5|22
1612156800000|2021-02-01 05:20:00|1108|1103|1108|1103|1108.6|1103.6|1108|1103|29
1612157100000|2021-02-01 05:25:00|1107.9|1102.9|1106.6|1101.6|1108|1103|1106.6|1101.6|57
1612157400000|2021-02-01 05:30:00|1106.5|1101.5|1108.1|1103.1|1108.8|1103.8|1106.5|1101.5|158
1612157700000|2021-02-01 05:35:00|1108.2|1103.2|1107.8|1102.8|1108.6|1103.6|1107.7|1102.7|108
1612158000000|2021-02-01 05:40:00|1107.9|1102.9|1106.1|1101.1|1108.1|1103.1|1105.4|1100.4|126
1612158300000|2021-02-01 05:45:00|1106|1101|1106.9|1101.9|1107.9|1102.9|1106|1101|101
1612158600000|2021-02-01 05:50:00|1106.8|1101.8|1108.1|1103.1|1108.1|1103.1|1106.3|1101.3|133
1612158900000|2021-02-01 05:55:00|1108|1103|1108|1103|1108.7|1103.7|1107.8|1102.8|60
1612159200000|2021-02-01 06:00:00|1107.9|1102.9|1107.8|1102.8|1108.1|1103.1|1107.6|1102.6|43
1612159500000|2021-02-01 06:05:00|1107.9|1102.9|1107.9|1102.9|1108.2|1103.2|1107.7|1102.7|42
1612159800000|2021-02-01 06:10:00|1108|1103|1109.7|1104.7|1109.9|1104.9|1106.4|1101.4|154
1612160100000|2021-02-01 06:15:00|1109.8|1104.8|1108.9|1103.9|1110.2|1105.2|1108.7|1103.7|57
1612160400000|2021-02-01 06:20:00|1109.1|1104.1|1110.2|1105.2|1110.5|1105.5|1108.3|1103.3|77
1612160700000|2021-02-01 06:25:00|1110.1|1105.1|1112.1|1107.1|1112.7|1107.7|1109.9|1104.9|72
1612161000000|2021-02-01 06:30:00|1112.2|1107.2|1111.1|1106.1|1113.2|1108.2|1110.6|1105.6|126
1612161300000|2021-02-01 06:35:00|1110.5|1105.5|1112.2|1107.2|1112.2|1107.2|1109.1|1104.1|95
1612161600000|2021-02-01 06:40:00|1112.4|1107.4|1113|1108|1113.9|1108.9|1112.4|1107.4|144
1612161900000|2021-02-01 06:45:00|1112.8|1107.8|1114.9|1109.9|1115|1110|1112.8|1107.8|183
1612162200000|2021-02-01 06:50:00|1115|1110|1121.9|1116.9|1122.6|1117.6|1114.7|1109.7|212
1612162500000|2021-02-01 06:55:00|1122|1117|1121.7|1116.7|1122.5|1117.5|1121.4|1116.4|179
1612162800000|2021-02-01 07:00:00|1121.8|1116.8|1121.4|1116.4|1122.7|1117.7|1121|1116|268
1612163100000|2021-02-01 07:05:00|1121.3|1116.3|1120.5|1115.5|1125.6|1117.1|1120|1111.8|265
1612163400000|2021-02-01 07:10:00|1120.7|1115.7|1120.6|1115.6|1121.4|1116.4|1120.5|1115.5|70
1612163700000|2021-02-01 07:15:00|1120.5|1115.5|1120.9|1115.9|1121.8|1116.8|1119.8|1114.8|153
1612164000000|2021-02-01 07:20:00|1120.8|1115.8|1121.2|1116.2|1121.3|1116.3|1120.4|1115.4|87
1612164300000|2021-02-01 07:25:00|1121.3|1116.3|1120.8|1115.8|1121.8|1116.8|1120.7|1115.7|157
1612164600000|2021-02-01 07:30:00|1120.9|1115.9|1122.9|1117.9|1124.1|1119.1|1120.6|1115.6|244
1612164900000|2021-02-01 07:35:00|1122.8|1117.8|1121.8|1116.8|1123|1118|1121.1|1116.1|154
1612165200000|2021-02-01 07:40:00|1121.9|1116.9|1122.4|1117.4|1122.4|1117.4|1120.4|1115.4|98
1612165500000|2021-02-01 07:45:00|1122.5|1117.5|1122.2|1117.2|1123.8|1117.9|1121.2|1115.4|179
1612165800000|2021-02-01 07:50:00|1122.3|1117.3|1121.2|1116.2|1122.3|1117.3|1119.8|1114.8|146
1612166100000|2021-02-01 07:55:00|1121.1|1116.1|1120.3|1115.3|1121.6|1116.6|1120|1115|96
1612166400000|2021-02-01 08:00:00|1120.1|1115.1|1122.1|1117.1|1122.7|1117.7|1120|1115|192
1612166700000|2021-02-01 08:05:00|1122.2|1117.2|1124.3|1119.3|1124.4|1119.4|1121.1|1116.1|175
1612167000000|2021-02-01 08:10:00|1124.2|1119.2|1128.4|1123.4|1129.4|1124.4|1124.2|1119.2|223
1612167300000|2021-02-01 08:15:00|1128.5|1123.5|1126.1|1121.1|1129.1|1124.1|1124.1|1119.1|247
1612167600000|2021-02-01 08:20:00|1126.2|1121.2|1124.5|1119.5|1126.5|1121.5|1123.1|1118.1|148
1612167900000|2021-02-01 08:25:00|1124.4|1119.4|1120|1115|1124.4|1119.4|1119.8|1114.8|156
1612168200000|2021-02-01 08:30:00|1120.2|1115.2|1121.3|1116.3|1122.9|1117.9|1119.9|1114.9|161
1612168500000|2021-02-01 08:35:00|1121.7|1116.7|1121.2|1116.2|1124|1119|1120.3|1115.3|192
1612168800000|2021-02-01 08:40:00|1121.1|1116.1|1124.5|1119.5|1124.8|1119.8|1120.9|1115.9|159
1612169100000|2021-02-01 08:45:00|1124.4|1119.4|1124.7|1119.7|1127|1122|1123.7|1118.7|140
1612169400000|2021-02-01 08:50:00|1124.8|1119.8|1126|1121|1126.4|1121.4|1123.9|1118.9|119
1612169700000|2021-02-01 08:55:00|1125.9|1120.9|1120.8|1115.8|1126.2|1121.2|1119.5|1114.5|145
1612170000000|2021-02-01 09:00:00|1120.6|1115.6|1123.6|1118.6|1123.6|1118.6|1120.3|1115.3|166
1612170300000|2021-02-01 09:05:00|1123.7|1118.7|1120.6|1115.6|1124.3|1119.3|1119.6|1114.6|104
1612170600000|2021-02-01 09:10:00|1120.8|1115.8|1121.8|1116.8|1122.3|1117.3|1120.2|1115.2|135
1612170900000|2021-02-01 09:15:00|1121.9|1116.9|1122|1117|1122.9|1117.9|1121.2|1116.2|141
1612171200000|2021-02-01 09:20:00|1121.8|1116.8|1123.6|1118.6|1124.1|1119.1|1121.8|1116.8|105
1612171500000|2021-02-01 09:25:00|1123.7|1118.7|1124.1|1119.1|1127.8|1122.8|1122.8|1117.8|201
1612171800000|2021-02-01 09:30:00|1124|1119|1126.3|1121.3|1128.1|1123.1|1124|1119|105
1612172100000|2021-02-01 09:35:00|1126.2|1121.2|1124.2|1119.2|1126.5|1121.5|1123.7|1118.7|103
1612172400000|2021-02-01 09:40:00|1124.1|1119.1|1127.3|1122.3|1128.3|1123.3|1124.1|1119.1|126
1612172700000|2021-02-01 09:45:00|1126.7|1121.7|1121.4|1116.4|1126.7|1121.7|1121.4|1116.4|118
1612173000000|2021-02-01 09:50:00|1121.5|1116.5|1118.9|1113.9|1122.2|1117.2|1117|1112|116
1612173300000|2021-02-01 09:55:00|1119|1114|1120.9|1115.9|1122.8|1117.8|1119|1114|130
1612173600000|2021-02-01 10:00:00|1121|1116|1119.3|1114.3|1122.4|1117.4|1118.1|1113.1|165
1612173900000|2021-02-01 10:05:00|1119.2|1114.2|1121.4|1116.4|1121.7|1116.7|1117.9|1112.9|118
1612174200000|2021-02-01 10:10:00|1121.3|1116.3|1119.4|1114.4|1123.2|1118.2|1119.3|1114.3|117
1612174500000|2021-02-01 10:15:00|1119.5|1114.5|1118.1|1113.1|1119.5|1114.5|1117.7|1112.7|136
1612174800000|2021-02-01 10:20:00|1118.3|1113.3|1113.9|1108.9|1118.5|1113.5|1113.9|1108.9|180
1612175100000|2021-02-01 10:25:00|1113.8|1108.8|1117.9|1112.9|1118.2|1113.2|1113.2|1108.2|131
1612175400000|2021-02-01 10:30:00|1117.7|1112.7|1117|1112|1118|1113|1116.4|1111.4|123
1612175700000|2021-02-01 10:35:00|1116.9|1111.9|1118.8|1113.8|1118.8|1113.8|1116.6|1111.6|103
1612176000000|2021-02-01 10:40:00|1118.9|1113.9|1121.2|1116.2|1121.5|1116.5|1118.9|1113.9|118
1612176300000|2021-02-01 10:45:00|1121.1|1116.1|1119.9|1114.9|1121.8|1116.8|1119.1|1114.1|139
1612176600000|2021-02-01 10:50:00|1119.8|1114.8|1121.4|1116.4|1121.5|1116.5|1119.8|1114.8|85
1612176900000|2021-02-01 10:55:00|1121.3|1116.3|1120.6|1115.6|1121.9|1116.9|1120.2|1115.2|73
1612177200000|2021-02-01 11:00:00|1120.7|1115.7|1121.8|1116.8|1122.9|1117.9|1120.6|1115.6|93
1612177500000|2021-02-01 11:05:00|1121.9|1116.9|1123.9|1118.9|1124.8|1119.8|1121.9|1116.9|128
1612177800000|2021-02-01 11:10:00|1123.8|1118.8|1124.7|1119.7|1126.9|1121.9|1123.8|1118.8|121
1612178100000|2021-02-01 11:15:00|1124.8|1119.8|1122.4|1117.4|1125|1120|1122.4|1117.4|99
1612178400000|2021-02-01 11:20:00|1122.5|1117.5|1122.4|1117.4|1123.7|1118.7|1122.4|1117.4|45
1612178700000|2021-02-01 11:25:00|1121.7|1116.7|1122.6|1117.6|1122.6|1117.6|1121.5|1116.5|79
1612179000000|2021-02-01 11:30:00|1122.5|1117.5|1120.1|1115.1|1122.7|1117.7|1120|1115|47
1612179300000|2021-02-01 11:35:00|1120|1115|1117.7|1112.7|1120.3|1115.3|1117.5|1112.5|90
1612179600000|2021-02-01 11:40:00|1117.9|1112.9|1120.2|1115.2|1120.9|1115.9|1116.9|1111.9|118
1612179900000|2021-02-01 11:45:00|1120.3|1115.3|1120.6|1115.6|1120.6|1115.6|1119|1114|73
1612180200000|2021-02-01 11:50:00|1120.7|1115.7|1124.2|1119.2|1125|1120|1120.7|1115.7|118
1612180500000|2021-02-01 11:55:00|1124.3|1119.3|1123.2|1118.2|1124.6|1119.6|1123.1|1118.1|85
1612180800000|2021-02-01 12:00:00|1122.8|1117.8|1124.2|1119.2|1125.9|1120.9|1122.8|1117.8|171
1612181100000|2021-02-01 12:05:00|1124.3|1119.3|1125.4|1120.4|1126|1121|1124.2|1119.2|120
1612181400000|2021-02-01 12:10:00|1125.2|1120.2|1127.9|1122.9|1128|1123|1125.2|1120.2|168
1612181700000|2021-02-01 12:15:00|1128|1123|1126.6|1121.6|1129|1124|1126.2|1121.2|173
1612182000000|2021-02-01 12:20:00|1126.5|1121.5|1127.2|1122.2|1127.5|1122.5|1126.2|1121.2|107
1612182300000|2021-02-01 12:25:00|1127.1|1122.1|1126.5|1121.5|1127.3|1122.3|1126.1|1121.1|79
1612182600000|2021-02-01 12:30:00|1126.4|1121.4|1128.1|1123.1|1128.3|1123.3|1126.4|1121.4|141
1612182900000|2021-02-01 12:35:00|1128|1123|1127|1122|1128.9|1123.9|1126.9|1121.9|85
1612183200000|2021-02-01 12:40:00|1127.1|1122.1|1126.3|1121.3|1128|1123|1124.9|1119.9|105
1612183500000|2021-02-01 12:45:00|1126.2|1121.2|1124.3|1119.3|1126.3|1121.3|1123.3|1118.3|186
1612183800000|2021-02-01 12:50:00|1124.2|1119.2|1123.5|1118.5|1125.1|1120.1|1122.8|1117.8|125
1612184100000|2021-02-01 12:55:00|1123.4|1118.4|1122.8|1117.8|1124.9|1119.9|1121.8|1116.8|159
1612184400000|2021-02-01 13:00:00|1122.7|1117.7|1124.3|1119.3|1125.4|1120.4|1121.3|1116.3|241
1612184700000|2021-02-01 13:05:00|1124.8|1119.8|1127.3|1122.3|1127.4|1122.4|1124.3|1119.3|169
1612185000000|2021-02-01 13:10:00|1127.2|1122.2|1127.2|1122.2|1127.9|1122.9|1126.9|1121.9|130
1612185300000|2021-02-01 13:15:00|1127.3|1122.3|1127.5|1122.5|1130.2|1125.2|1127.3|1122.3|126
1612185600000|2021-02-01 13:20:00|1126.8|1121.8|1127.4|1122.4|1128.2|1123.2|1126.1|1121.1|124
1612185900000|2021-02-01 13:25:00|1127.8|1122.8|1126.3|1121.3|1127.8|1122.8|1124.2|1119.2|194
1612186200000|2021-02-01 13:30:00|1126.1|1121.1|1128.3|1123.3|1128.7|1123.7|1126.1|1121.1|181
1612186500000|2021-02-01 13:35:00|1128.2|1123.2|1129.5|1124.5|1129.8|1124.8|1128.2|1123.2|121
1612186800000|2021-02-01 13:40:00|1129.3|1124.3|1130|1125|1132.5|1127.5|1129.1|1124.1|160
1612187100000|2021-02-01 13:45:00|1130.1|1125.1|1126.5|1121.5|1131.4|1126.4|1125.8|1120.8|104
1612187400000|2021-02-01 13:50:00|1126.6|1121.6|1123|1118|1127.6|1122.6|1122.8|1117.8|143
1612187700000|2021-02-01 13:55:00|1122.9|1117.9|1122.7|1117.7|1124.5|1119.5|1122.6|1117.6|115
1612188000000|2021-02-01 14:00:00|1122.8|1117.8|1122.3|1117.3|1123.5|1118.5|1120.5|1115.5|178
1612188300000|2021-02-01 14:05:00|1122.4|1117.4|1121|1116|1123.3|1118.3|1120.6|1115.6|135
1612188600000|2021-02-01 14:10:00|1120.3|1115.3|1120.6|1115.6|1122.2|1117.2|1120.3|1115.3|132
1612188900000|2021-02-01 14:15:00|1120.7|1115.7|1123.3|1118.3|1123.3|1118.3|1120.6|1115.6|128
1612189200000|2021-02-01 14:20:00|1123.2|1118.2|1123.1|1118.1|1123.4|1118.4|1122.2|1117.2|146
1612189500000|2021-02-01 14:25:00|1123|1118|1126.7|1121.7|1126.8|1121.8|1122.7|1117.7|140
1612189800000|2021-02-01 14:30:00|1126.9|1121.9|1125.2|1120.2|1127|1122|1121.7|1116.7|321
1612190100000|2021-02-01 14:35:00|1125.1|1120.1|1126.1|1121.1|1127.6|1122.6|1125.1|1120.1|282
1612190400000|2021-02-01 14:40:00|1126.2|1121.2|1126.2|1121.2|1127.2|1122.2|1125.8|1120.8|163
1612190700000|2021-02-01 14:45:00|1126.3|1121.3|1124.4|1119.4|1127.1|1122.1|1123.5|1118.5|260
1612191000000|2021-02-01 14:50:00|1124.5|1119.5|1120.5|1115.5|1125.9|1120.9|1120.5|1115.5|250
1612191300000|2021-02-01 14:55:00|1120.7|1115.7|1121.6|1116.6|1121.9|1116.9|1120.2|1115.2|94
1612191600000|2021-02-01 15:00:00|1121.4|1116.4|1124.9|1119.9|1125.7|1120.7|1120.8|1115.8|352
1612191900000|2021-02-01 15:05:00|1125|1120|1126.4|1121.4|1128.6|1123.6|1124.8|1119.8|267
1612192200000|2021-02-01 15:10:00|1126.3|1121.3|1129|1124|1129.4|1124.4|1125|1120|175
1612192500000|2021-02-01 15:15:00|1128.9|1123.9|1132.3|1127.3|1132.3|1127.3|1128.9|1123.9|248
1612192800000|2021-02-01 15:20:00|1132.5|1127.5|1129.8|1124.8|1133.2|1128.2|1129.2|1124.2|234
1612193100000|2021-02-01 15:25:00|1129.9|1124.9|1125.5|1120.5|1130.7|1125.7|1125.5|1120.5|283
1612193400000|2021-02-01 15:30:00|1125.6|1120.6|1127.2|1122.2|1127.4|1122.4|1125.2|1120.2|174
1612193700000|2021-02-01 15:35:00|1127|1122|1121.7|1116.7|1127|1122|1121.3|1116.3|209
1612194000000|2021-02-01 15:40:00|1121.6|1116.6|1121.9|1116.9|1122.9|1117.9|1120.7|1115.7|464
1612194300000|2021-02-01 15:45:00|1121.8|1116.8|1120.7|1115.7|1122.7|1117.7|1120.6|1115.6|340
1612194600000|2021-02-01 15:50:00|1120.6|1115.6|1116.5|1111.5|1121.2|1116.2|1115.9|1110.9|380
1612194900000|2021-02-01 15:55:00|1116.3|1111.3|1117.9|1112.9|1118|1113|1116.1|1111.1|343
1612195200000|2021-02-01 16:00:00|1117.8|1112.8|1116.2|1111.2|1118.3|1113.3|1113.4|1108.4|327
1612195500000|2021-02-01 16:05:00|1116.3|1111.3|1121.1|1116.1|1121.8|1116.8|1115.8|1110.8|176
1612195800000|2021-02-01 16:10:00|1121|1116|1120.4|1115.4|1121.4|1116.4|1119.7|1114.7|109
1612196100000|2021-02-01 16:15:00|1120.5|1115.5|1120.4|1115.4|1122.2|1117.2|1118.4|1113.4|133
1612196400000|2021-02-01 16:20:00|1120.3|1115.3|1127.2|1122.2|1127.6|1122.6|1120.3|1115.3|155
1612196700000|2021-02-01 16:25:00|1127.1|1122.1|1124.3|1119.3|1127.7|1122.7|1123.5|1118.5|148
1612197000000|2021-02-01 16:30:00|1124.4|1119.4|1119.5|1114.5|1124.9|1119.9|1119.2|1114.2|141
1612197300000|2021-02-01 16:35:00|1119.1|1114.1|1124.8|1119.8|1125.7|1120.7|1119.1|1114.1|118
1612197600000|2021-02-01 16:40:00|1124.7|1119.7|1128.3|1123.3|1128.5|1123.5|1124.6|1119.6|94
1612197900000|2021-02-01 16:45:00|1128.4|1123.4|1128.5|1123.5|1130.2|1125.2|1127.4|1122.4|160
1612198200000|2021-02-01 16:50:00|1128.6|1123.6|1127.4|1122.4|1129.2|1124.2|1125.5|1120.5|203
1612198500000|2021-02-01 16:55:00|1127.5|1122.5|1125.9|1120.9|1127.8|1122.8|1124.5|1119.5|154
1612198800000|2021-02-01 17:00:00|1126|1121|1128.6|1123.6|1129.7|1124.7|1126|1121|128
1612199100000|2021-02-01 17:05:00|1129|1124|1127.7|1122.7|1129.8|1124.8|1127.3|1122.3|148
1612199400000|2021-02-01 17:10:00|1127.9|1122.9|1126.7|1121.7|1128.4|1123.4|1125.3|1120.3|148
1612199700000|2021-02-01 17:15:00|1126.6|1121.6|1126.8|1121.8|1128.3|1123.3|1125.9|1120.9|114
1612200000000|2021-02-01 17:20:00|1126.9|1121.9|1131.1|1126.1|1131.1|1126.1|1126.9|1121.9|91
1612200300000|2021-02-01 17:25:00|1131|1126|1131.5|1126.5|1132.2|1127.2|1131|1126|74
1612200600000|2021-02-01 17:30:00|1131.4|1126.4|1132.7|1127.7|1133|1128|1130.8|1125.8|113
1612200900000|2021-02-01 17:35:00|1132.8|1127.8|1133.4|1128.4|1133.4|1128.4|1131.4|1126.4|122
1612201200000|2021-02-01 17:40:00|1133.3|1128.3|1132.7|1127.7|1133.6|1128.6|1131.8|1126.8|100
1612201500000|2021-02-01 17:45:00|1132.8|1127.8|1131.9|1126.9|1133|1128|1130.4|1125.4|111
1612201800000|2021-02-01 17:50:00|1132|1127|1132|1127|1132.9|1127.9|1131.2|1126.2|159
1612202100000|2021-02-01 17:55:00|1131.9|1126.9|1133.7|1128.7|1134.5|1129.5|1131.9|1126.9|191
1612202400000|2021-02-01 18:00:00|1133.6|1128.6|1132.4|1127.4|1134.7|1129.7|1132.3|1127.3|243
1612202700000|2021-02-01 18:05:00|1132.5|1127.5|1134.2|1129.2|1134.5|1129.5|1132|1127|171
1612203000000|2021-02-01 18:10:00|1134.3|1129.3|1136.7|1131.7|1136.7|1131.7|1133.9|1128.9|227
1612203300000|2021-02-01 18:15:00|1136.3|1131.3|1135.3|1130.3|1136.8|1131.8|1135.1|1130.1|117
1612203600000|2021-02-01 18:20:00|1135.2|1130.2|1135.8|1130.8|1136|1131|1134.4|1129.4|104
1612203900000|2021-02-01 18:25:00|1135.9|1130.9|1136.2|1131.2|1136.4|1131.4|1134.2|1129.2|143
1612204200000|2021-02-01 18:30:00|1136.3|1131.3|1134.3|1129.3|1136.7|1131.7|1133.2|1128.2|156
1612204500000|2021-02-01 18:35:00|1134.2|1129.2|1131.3|1126.3|1134.3|1129.3|1131|1126|94
1612204800000|2021-02-01 18:40:00|1131.6|1126.6|1134.5|1129.5|1134.5|1129.5|1131.4|1126.4|98
1612205100000|2021-02-01 18:45:00|1134.7|1129.7|1133.2|1128.2|1135.1|1130.1|1132.6|1127.6|59
1612205400000|2021-02-01 18:50:00|1133.1|1128.1|1134.3|1129.3|1135.2|1130.2|1131.8|1126.8|74
1612205700000|2021-02-01 18:55:00|1134.6|1129.6|1134.8|1129.8|1134.8|1129.8|1132.4|1127.4|88
1612206000000|2021-02-01 19:00:00|1134.7|1129.7|1133.5|1128.5|1134.9|1129.9|1133.5|1128.5|126
1612206300000|2021-02-01 19:05:00|1133.6|1128.6|1133.5|1128.5|1134.3|1129.3|1131.8|1126.8|126
1612206600000|2021-02-01 19:10:00|1134.2|1129.2|1135.6|1130.6|1135.7|1130.7|1133.1|1128.1|80
1612206900000|2021-02-01 19:15:00|1135.7|1130.7|1135.4|1130.4|1136|1131|1134.8|1129.8|95
1612207200000|2021-02-01 19:20:00|1135.3|1130.3|1135.4|1130.4|1135.7|1130.7|1134.3|1129.3|105
1612207500000|2021-02-01 19:25:00|1135.5|1130.5|1134.4|1129.4|1135.5|1130.5|1134.2|1129.2|97
1612207800000|2021-02-01 19:30:00|1134.5|1129.5|1133.7|1128.7|1134.9|1129.9|1132.5|1127.5|66
1612208100000|2021-02-01 19:35:00|1133.9|1128.9|1132.5|1127.5|1134.3|1129.3|1131.8|1126.8|78
1612208400000|2021-02-01 19:40:00|1132.6|1127.6|1132.8|1127.8|1133.3|1128.3|1132.3|1127.3|71
1612208700000|2021-02-01 19:45:00|1132.7|1127.7|1133.3|1128.3|1135|1130|1132.7|1127.7|87
1612209000000|2021-02-01 19:50:00|1133.4|1128.4|1134.3|1129.3|1134.8|1129.8|1133.3|1128.3|86
1612209300000|2021-02-01 19:55:00|1134.5|1129.5|1134.4|1129.4|1134.5|1129.5|1133.3|1128.3|89
1612209600000|2021-02-01 20:00:00|1134.3|1129.3|1134.7|1129.7|1135.2|1130.2|1134.1|1129.1|89
1612209900000|2021-02-01 20:05:00|1134.6|1129.6|1135.4|1130.4|1135.7|1130.7|1134.3|1129.3|82
1612210200000|2021-02-01 20:10:00|1135.3|1130.3|1135.3|1130.3|1135.7|1130.7|1134.2|1129.2|107
1612210500000|2021-02-01 20:15:00|1135.2|1130.2|1134.7|1129.7|1135.6|1130.6|1134.5|1129.5|98
1612210800000|2021-02-01 20:20:00|1134.5|1129.5|1135.3|1130.3|1136.2|1131.2|1134.5|1129.5|91
1612211100000|2021-02-01 20:25:00|1135.2|1130.2|1135|1130|1135.6|1130.6|1134.5|1129.5|87
1612211400000|2021-02-01 20:30:00|1134.9|1129.9|1134.8|1129.8|1135.5|1130.5|1134.1|1129.1|104
1612211700000|2021-02-01 20:35:00|1134.9|1129.9|1134.9|1129.9|1135.1|1130.1|1133.7|1128.7|137
1612212000000|2021-02-01 20:40:00|1134.8|1129.8|1134.6|1129.6|1134.9|1129.9|1134.3|1129.3|53
1612212300000|2021-02-01 20:45:00|1134.7|1129.7|1133.6|1128.6|1135.7|1130.7|1133.6|1128.6|106
1612212600000|2021-02-01 20:50:00|1133.4|1128.4|1134.7|1129.7|1135.4|1130.4|1133|1128|120
1612212900000|2021-02-01 20:55:00|1134.6|1129.6|1132.3|1127.3|1134.9|1129.9|1132.1|1127.1|107
1612213200000|2021-02-01 21:00:00|1132.2|1127.2|1133.2|1128.2|1133.5|1128.5|1132.2|1127.2|106
1612213500000|2021-02-01 21:05:00|1133|1128|1133.9|1128.9|1133.9|1128.9|1132.6|1127.6|32
1612213800000|2021-02-01 21:10:00|1133.8|1128.8|1133.8|1128.8|1134.7|1129.7|1133.4|1128.4|33
1612214100000|2021-02-01 21:15:00|1133.7|1128.7|1133.8|1128.8|1134.1|1129.1|1133.7|1128.7|17
1612214400000|2021-02-01 21:20:00|1133.9|1128.9|1134.3|1129.3|1134.3|1129.3|1133.2|1128.2|26
1612214700000|2021-02-01 21:25:00|1134.4|1129.4|1133.9|1128.9|1134.8|1129.8|1133.7|1128.7|33
1612215000000|2021-02-01 21:30:00|1134.3|1129.3|1134.9|1129.9|1134.9|1129.9|1134.1|1129.1|44
1612215300000|2021-02-01 21:35:00|1135|1130|1134|1129|1135.3|1130.3|1133.9|1128.9|28
1612215600000|2021-02-01 21:40:00|1133.9|1128.9|1133.9|1128.9|1134.4|1129.4|1133.8|1128.8|63
1612215900000|2021-02-01 21:45:00|1134.1|1129.1|1133.8|1128.8|1135.1|1130.1|1133.5|1128.5|69
1612216200000|2021-02-01 21:50:00|1133.9|1128.9|1134|1129|1135|1130|1133.8|1128.8|61
1612216500000|2021-02-01 21:55:00|1133.9|1128.9|1134.4|1129.4|1134.7|1129.7|1133.9|1128.9|63
1612220400000|2021-02-01 23:00:00|1138.8|1120.8|1131.9|1126.9|1139.4|1126.9|1131.5|1120.1|73
1612220700000|2021-02-01 23:05:00|1132.1|1127.1|1132.5|1127.5|1133.4|1128.4|1131.9|1126.9|62
1612221000000|2021-02-01 23:10:00|1132.6|1127.6|1133.2|1128.2|1133.2|1128.2|1132.1|1127.1|51
1612221300000|2021-02-01 23:15:00|1133.1|1128.1|1132.1|1127.1|1133.5|1128.5|1132.1|1127.1|31
1612221600000|2021-02-01 23:20:00|1132.2|1127.2|1132.6|1127.6|1132.6|1127.6|1132|1127|22
1612221900000|2021-02-01 23:25:00|1132.7|1127.7|1132.7|1127.7|1132.7|1127.7|1132.6|1127.6|3
1612222200000|2021-02-01 23:30:00|1132.6|1127.6|1132.9|1127.9|1133|1128|1132.5|1127.5|11
1612222500000|2021-02-01 23:35:00|1132.8|1127.8|1131.6|1126.6|1132.8|1127.8|1130.5|1125.5|46
1612222800000|2021-02-01 23:40:00|1131.8|1126.8|1131.9|1126.9|1133.2|1128.2|1131|1126|44
1612223100000|2021-02-01 23:45:00|1132|1127|1128.8|1123.8|1132|1127|1128.8|1123.8|91
1612223400000|2021-02-01 23:50:00|1128.9|1123.9|1127.3|1122.3|1129.3|1124.3|1126.5|1121.5|126
1612223700000|2021-02-01 23:55:00|1127.2|1122.2|1126.6|1121.6|1127.4|1122.4|1126.4|1121.4|43
1612224000000|2021-02-02 00:00:00|1126.5|1121.5|1125.1|1120.1|1126.7|1121.7|1125|1120|120
1612224300000|2021-02-02 00:05:00|1124.8|1119.8|1125.7|1120.7|1125.9|1120.9|1124.8|1119.8|89
1612224600000|2021-02-02 00:10:00|1124.7|1119.7|1123.4|1118.4|1125.8|1120.8|1123.1|1118.1|82
1612224900000|2021-02-02 00:15:00|1123.3|1118.3|1121.5|1116.5|1123.6|1118.6|1120.6|1115.6|104
1612225200000|2021-02-02 00:20:00|1122.6|1117.6|1120.6|1115.6|1122.6|1117.6|1120.3|1115.3|79
1612225500000|2021-02-02 00:25:00|1120.5|1115.5|1120.6|1115.6|1122.3|1117.3|1120|1115|105
1612225800000|2021-02-02 00:30:00|1120.7|1115.7|1121.7|1116.7|1121.9|1116.9|1120.5|1115.5|129
1612226100000|2021-02-02 00:35:00|1121.6|1116.6|1120|1115|1122|1117|1120|1115|57
1612226400000|2021-02-02 00:40:00|1119.9|1114.9|1119.6|1114.6|1120.5|1115.5|1119|1114|21
1612226700000|2021-02-02 00:45:00|1119.1|1114.1|1119.5|1114.5|1120.3|1115.3|1119|1114|49
1612227000000|2021-02-02 00:50:00|1120|1115|1118.7|1113.7|1120|1115|1118.7|1113.7|49
1612227300000|2021-02-02 00:55:00|1118.6|1113.6|1119|1114|1119.2|1114.2|1117.3|1112.3|57
1612227600000|2021-02-02 01:00:00|1119.2|1114.2|1120.7|1115.7|1120.9|1115.9|1118.9|1113.9|94
1612227900000|2021-02-02 01:05:00|1120.6|1115.6|1121.2|1116.2|1122.6|1117.6|1120.3|1115.3|62
1612228200000|2021-02-02 01:10:00|1121.1|1116.1|1122|1117|1122.7|1117.7|1121.1|1116.1|48
1612228500000|2021-02-02 01:15:00|1121.8|1116.8|1122.1|1117.1|1122.6|1117.6|1121.7|1116.7|71
1612228800000|2021-02-02 01:20:00|1122.2|1117.2|1124.2|1119.2|1124.3|1119.3|1122.2|1117.2|56
1612229100000|2021-02-02 01:25:00|1124.3|1119.3|1124.5|1119.5|1125.4|1120.4|1124.1|1119.1|71
1612229400000|2021-02-02 01:30:00|1124.4|1119.4|1125.2|1120.2|1125.2|1120.2|1123.8|1118.8|39
1612229700000|2021-02-02 01:35:00|1125.1|1120.1|1125.5|1120.5|1125.7|1120.7|1125.1|1120.1|30
1612230000000|2021-02-02 01:40:00|1125.4|1120.4|1125.6|1120.6|1125.7|1120.7|1124.8|1119.8|63
1612230300000|2021-02-02 01:45:00|1125.7|1120.7|1125.2|1120.2|1125.7|1120.7|1125.2|1120.2|51
1612230600000|2021-02-02 01:50:00|1125.1|1120.1|1125|1120|1126.4|1121.4|1125|1120|61
1612230900000|2021-02-02 01:55:00|1125.1|1120.1|1124.1|1119.1|1125.4|1120.4|1123.9|1118.9|89
1612231200000|2021-02-02 02:00:00|1124|1119|1124.3|1119.3|1125.5|1120.5|1123.8|1118.8|68
1612231500000|2021-02-02 02:05:00|1124.2|1119.2|1123.7|1118.7|1124.2|1119.2|1122.8|1117.8|59
1612231800000|2021-02-02 02:10:00|1123.6|1118.6|1122|1117|1123.8|1118.8|1121.8|1116.8|65
1612232100000|2021-02-02 02:15:00|1121.9|1116.9|1122.3|1117.3|1122.7|1117.7|1121.3|1116.3|58
1612232400000|2021-02-02 02:20:00|1122.2|1117.2|1122.2|1117.2|1122.5|1117.5|1122.1|1117.1|45
1612232700000|2021-02-02 02:25:00|1122.3|1117.3|1120.9|1115.9|1122.8|1117.8|1120.4|1115.4|52
1612233000000|2021-02-02 02:30:00|1121.6|1116.6|1121.9|1116.9|1122.5|1117.5|1121.4|1116.4|126
1612233300000|2021-02-02 02:35:00|1121.7|1116.7|1122|1117|1122.5|1117.5|1120.9|1115.9|75
1612233600000|2021-02-02 02:40:00|1122.1|1117.1|1120.7|1115.7|1122.4|1117.4|1120.7|1115.7|72
1612233900000|2021-02-02 02:45:00|1120.8|1115.8|1122.3|1117.3|1122.6|1117.6|1120.6|1115.6|56
1612234200000|2021-02-02 02:50:00|1122.6|1117.6|1122.1|1117.1|1122.6|1117.6|1121.7|1116.7|65
1612234500000|2021-02-02 02:55:00|1122.3|1117.3|1120.5|1115.5|1122.5|1117.5|1120.3|1115.3|47
1612234800000|2021-02-02 03:00:00|1120.4|1115.4|1121.2|1116.2|1121.3|1116.3|1120.2|1115.2|84
1612235100000|2021-02-02 03:05:00|1121.3|1116.3|1119|1114|1121.4|1116.4|1119|1114|120
1612235400000|2021-02-02 03:10:00|1119.1|1114.1|1119.3|1114.3|1119.4|1114.4|1117.1|1112.1|172
1612235700000|2021-02-02 03:15:00|1119.4|1114.4|1119.4|1114.4|1120.3|1115.3|1118.1|1113.1|80
1612236000000|2021-02-02 03:20:00|1119.3|1114.3|1119.8|1114.8|1120.5|1115.5|1119.2|1114.2|87
1612236300000|2021-02-02 03:25:00|1119.7|1114.7|1119.2|1114.2|1119.8|1114.8|1118.6|1113.6|69
1612236600000|2021-02-02 03:30:00|1119.4|1114.4|1118.7|1113.7|1119.7|1114.7|1118.1|1113.1|116
1612236900000|2021-02-02 03:35:00|1118.5|1113.5|1118.5|1113.5|1118.7|1113.7|1118.2|1113.2|33
1612237200000|2021-02-02 03:40:00|1118.4|1113.4|1118.1|1113.1|1118.4|1113.4|1117.6|1112.6|18
1612237500000|2021-02-02 03:45:00|1118|1113|1117.8|1112.8|1118.6|1113.6|1117.7|1112.7|44
1612237800000|2021-02-02 03:50:00|1117.9|1112.9|1118.6|1113.6|1118.9|1113.9|1117.8|1112.8|47
1612238100000|2021-02-02 03:55:00|1118.5|1113.5|1118.7|1113.7|1118.7|1113.7|1118.5|1113.5|44
1612238400000|2021-02-02 04:00:00|1118.5|1113.5|1118.6|1113.6|1118.7|1113.7|1118.3|1113.3|24
1612238700000|2021-02-02 04:05:00|1118.5|1113.5|1118.4|1113.4|1118.6|1113.6|1118.4|1113.4|25
1612239000000|2021-02-02 04:10:00|1118.6|1113.6|1119.1|1114.1|1119.3|1114.3|1118.4|1113.4|42
1612239300000|2021-02-02 04:15:00|1118.9|1113.9|1119.4|1114.4|1119.4|1114.4|1118.6|1113.6|19
1612239600000|2021-02-02 04:20:00|1119.5|1114.5|1119.9|1114.9|1120.3|1115.3|1119.4|1114.4|24
1612239900000|2021-02-02 04:25:00|1119.8|1114.8|1119.8|1114.8|1120|1115|1119.7|1114.7|69
1612240200000|2021-02-02 04:30:00|1119.7|1114.7|1118.8|1113.8|1119.7|1114.7|1118.8|1113.8|46
1612240500000|2021-02-02 04:35:00|1118.5|1113.5|1117.8|1112.8|1119.1|1114.1|1117.2|1112.2|58
1612240800000|2021-02-02 04:40:00|1117.9|1112.9|1117.7|1112.7|1118.4|1113.4|1117.6|1112.6|71
1612241100000|2021-02-02 04:45:00|1117.8|1112.8|1117.7|1112.7|1118|1113|1117.2|1112.2|35
1612241400000|2021-02-02 04:50:00|1117.8|1112.8|1118.7|1113.7|1118.7|1113.7|1117.8|1112.8|38
1612241700000|2021-02-02 04:55:00|1118.6|1113.6|1117.5|1112.5|1118.7|1113.7|1117|1112|48
1612242000000|2021-02-02 05:00:00|1117.6|1112.6|1117.2|1112.2|1117.6|1112.6|1116.8|1111.8|45
1612242300000|2021-02-02 05:05:00|1117.1|1112.1|1117.9|1112.9|1117.9|1112.9|1117.1|1112.1|32
1612242600000|2021-02-02 05:10:00|1117.8|1112.8|1118|1113|1118.6|1113.6|1117.6|1112.6|90
1612242900000|2021-02-02 05:15:00|1117.9|1112.9|1117.1|1112.1|1118|1113|1116.8|1111.8|63
1612243200000|2021-02-02 05:20:00|1117|1112|1117.8|1112.8|1117.9|1112.9|1116.6|1111.6|96
1612243500000|2021-02-02 05:25:00|1117.7|1112.7|1116.7|1111.7|1117.8|1112.8|1116.5|1111.5|62
1612243800000|2021-02-02 05:30:00|1116.8|1111.8|1118.3|1113.3|1118.5|1113.5|1116.5|1111.5|116
1612244100000|2021-02-02 05:35:00|1118.2|1113.2|1118.1|1113.1|1118.6|1113.6|1117.9|1112.9|70
1612244400000|2021-02-02 05:40:00|1118.2|1113.2|1117.2|1112.2|1118.3|1113.3|1117.2|1112.2|62
1612244700000|2021-02-02 05:45:00|1117.3|1112.3|1117.5|1112.5|1117.8|1112.8|1116.9|1111.9|56
1612245000000|2021-02-02 05:50:00|1117.6|1112.6|1117.8|1112.8|1117.8|1112.8|1117.3|1112.3|27
1612245300000|2021-02-02 05:55:00|1117.9|1112.9|1118.3|1113.3|1118.3|1113.3|1117.8|1112.8|19
1612245600000|2021-02-02 06:00:00|1118.2|1113.2|1120|1115|1120.7|1115.7|1118.2|1113.2|103
1612245900000|2021-02-02 06:05:00|1120.1|1115.1|1120.5|1115.5|1120.5|1115.5|1119.2|1114.2|126
1612246200000|2021-02-02 06:10:00|1120.8|1115.8|1120.7|1115.7|1121.2|1116.2|1120.2|1115.2|127
1612246500000|2021-02-02 06:15:00|1120.6|1115.6|1119.2|1114.2|1121|1116|1119.1|1114.1|96
1612246800000|2021-02-02 06:20:00|1119.1|1114.1|1118.1|1113.1|1119.4|1114.4|1117.6|1112.6|96
1612247100000|2021-02-02 06:25:00|1118.2|1113.2|1117.9|1112.9|1118.5|1113.5|1117.9|1112.9|44
1612247400000|2021-02-02 06:30:00|1117.8|1112.8|1116.7|1111.7|1118.2|1113.2|1116.7|1111.7|73
1612247700000|2021-02-02 06:35:00|1116.5|1111.5|1115.5|1110.5|1116.9|1111.9|1115.3|1110.3|72
1612248000000|2021-02-02 06:40:00|1115.4|1110.4|1116.9|1111.9|1117.8|1112.8|1115.4|1110.4|57
1612248300000|2021-02-02 06:45:00|1117.1|1112.1|1116.1|1111.1|1117.8|1112.8|1115.9|1110.9|88
1612248600000|2021-02-02 06:50:00|1116|1111|1116|1111|1116.4|1111.4|1115.9|1110.9|63
1612248900000|2021-02-02 06:55:00|1116.1|1111.1|1115.8|1110.8|1116.8|1111.8|1115.1|1110.1|66
1612249200000|2021-02-02 07:00:00|1116.3|1111.3|1114.3|1109.3|1116.3|1111.3|1114.1|1109.1|81
1612249500000|2021-02-02 07:05:00|1114.5|1109.5|1114.5|1109.5|1115|1110|1114.2|1109.2|52
1612249800000|2021-02-02 07:10:00|1114.6|1109.6|1108.5|1103.5|1114.6|1109.6|1108.4|1103.4|183
1612250100000|2021-02-02 07:15:00|1108.4|1103.4|1106.4|1101.4|1108.5|1103.5|1106|1101|190
1612250400000|2021-02-02 07:20:00|1106.3|1101.3|1103.2|1098.2|1106.3|1101.3|1103.1|1098.1|95
1612250700000|2021-02-02 07:25:00|1103.3|1098.3|1102.1|1097.1|1103.4|1098.4|1099.8|1094.8|224
1612251000000|2021-02-02 07:30:00|1102.4|1097.4|1106.2|1101.2|1106.3|1101.3|1102.4|1097.4|193
1612251300000|2021-02-02 07:35:00|1106.3|1101.3|1109|1104|1109|1104|1105.5|1100.5|130
1612251600000|2021-02-02 07:40:00|1109.3|1104.3|1105.5|1100.5|1109.4|1104.4|1105.4|1100.4|100
1612251900000|2021-02-02 07:45:00|1105.7|1100.7|1105.2|1100.2|1105.9|1100.9|1104|1099|125
1612252200000|2021-02-02 07:50:00|1105.1|1100.1|1104.7|1099.7|1106.2|1101.2|1104.4|1099.4|169
1612252500000|2021-02-02 07:55:00|1104.8|1099.8|1104.2|1099.2|1104.9|1099.9|1103.4|1098.4|113
1612252800000|2021-02-02 08:00:00|1103.6|1098.6|1105.6|1100.6|1106.1|1101.1|1103.2|1098.2|123
1612253100000|2021-02-02 08:05:00|1105.7|1100.7|1104.8|1099.8|1106.3|1101.3|1104.7|1099.7|179
1612253400000|2021-02-02 08:10:00|1104.7|1099.7|1103.6|1098.6|1104.7|1099.7|1102.9|1097.9|193
1612253700000|2021-02-02 08:15:00|1103.5|1098.5|1108.9|1103.9|1109.4|1104.4|1100.7|1095.7|209
1612254000000|2021-02-02 08:20:00|1109|1104|1107.3|1102.3|1109.8|1104.8|1105.4|1100.4|138
1612254300000|2021-02-02 08:25:00|1107.2|1102.2|1103.8|1098.8|1107.8|1102.8|1103.6|1098.6|108
1612254600000|2021-02-02 08:30:00|1103.9|1098.9|1101.5|1096.5|1104.3|1099.3|1101.4|1096.4|139
1612254900000|2021-02-02 08:35:00|1101.3|1096.3|1101.8|1096.8|1102.4|1097.4|1100.5|1095.5|136
1612255200000|2021-02-02 08:40:00|1101.7|1096.7|1103.3|1098.3|1104|1099|1101.7|1096.7|132
1612255500000|2021-02-02 08:45:00|1103.4|1098.4|1101|1096|1103.7|1098.7|1101|1096|91
1612255800000|2021-02-02 08:50:00|1101.1|1096.1|1099.9|1094.9|1101.1|1096.1|1099.7|1094.7|64
1612256100000|2021-02-02 08:55:00|1100|1095|1102.4|1097.4|1102.5|1097.5|1099.9|1094.9|91
1612256400000|2021-02-02 09:00:00|1102.3|1097.3|1100.3|1095.3|1102.4|1097.4|1100.3|1095.3|119
1612256700000|2021-02-02 09:05:00|1100.2|1095.2|1102.9|1097.9|1103.5|1098.5|1100.1|1095.1|104
1612257000000|2021-02-02 09:10:00|1103|1098|1103.8|1098.8|1104.6|1099.6|1103|1098|53
1612257300000|2021-02-02 09:15:00|1103.7|1098.7|1103.2|1098.2|1103.9|1098.9|1102.7|1097.7|43
1612257600000|2021-02-02 09:20:00|1103.3|1098.3|1102.5|1097.5|1103.5|1098.5|1102|1097|48
1612257900000|2021-02-02 09:25:00|1102.4|1097.4|1103.4|1098.4|1103.8|1098.8|1101.8|1096.8|60
1612258200000|2021-02-02 09:30:00|1103.3|1098.3|1101|1096|1103.3|1098.3|1101|1096|139
1612258500000|2021-02-02 09:35:00|1100.9|1095.9|1102.4|1097.4|1102.4|1097.4|1100.7|1095.7|62
1612258800000|2021-02-02 09:40:00|1102.8|1097.8|1105.2|1100.2|1105.7|1100.7|1102.8|1097.8|93
1612259100000|2021-02-02 09:45:00|1105.3|1100.3|1105|1100|1106.2|1101.2|1104.1|1099.1|74
1612259400000|2021-02-02 09:50:00|1104.9|1099.9|1105.6|1100.6|1105.7|1100.7|1104.3|1099.3|68
1612259700000|2021-02-02 09:55:00|1105.7|1100.7|1105.4|1100.4|1106|1101|1105.4|1100.4|40
1612260000000|2021-02-02 10:00:00|1105.7|1100.7|1109.1|1104.1|1109.1|1104.1|1105.4|1100.4|65
1612260300000|2021-02-02 10:05:00|1109|1104|1110.4|1105.4|1110.4|1105.4|1107.3|1102.3|71
1612260600000|2021-02-02 10:10:00|1110.3|1105.3|1109.3|1104.3|1110.8|1105.8|1109.3|1104.3|61
1612260900000|2021-02-02 10:15:00|1109.2|1104.2|1107.3|1102.3|1111.7|1104.8|1106|1098.8|168
1612261200000|2021-02-02 10:20:00|1107.2|1102.2|1106.5|1101.5|1107.3|1102.3|1104.9|1099.9|82
1612261500000|2021-02-02 10:25:00|1106.4|1101.4|1105.2|1100.2|1106.9|1101.9|1105.1|1100.1|59
1612261800000|2021-02-02 10:30:00|1105.3|1100.3|1106.6|1101.6|1106.7|1101.7|1105|1100|79
1612262100000|2021-02-02 10:35:00|1106.5|1101.5|1106.2|1101.2|1108.1|1103.1|1105.9|1100.9|38
1612262400000|2021-02-02 10:40:00|1106.3|1101.3|1109.2|1104.2|1109.5|1104.5|1106.3|1101.3|73
1612262700000|2021-02-02 10:45:00|1109.4|1104.4|1110.4|1105.4|1110.4|1105.4|1108.4|1103.4|88
1612263000000|2021-02-02 10:50:00|1110.3|1105.3|1108.9|1103.9|1110.6|1105.6|1108.8|1103.8|77
1612263300000|2021-02-02 10:55:00|1109.6|1104.6|1110.9|1105.9|1110.9|1105.9|1108.9|1103.9|56
1612263600000|2021-02-02 11:00:00|1110.8|1105.8|1109.3|1104.3|1110.8|1105.8|1109.1|1104.1|81
1612263900000|2021-02-02 11:05:00|1109.2|1104.2|1110.5|1105.5|1110.5|1105.5|1108.5|1103.5|92
1612264200000|2021-02-02 11:10:00|1110.4|1105.4|1109.5|1104.5|1110.4|1105.4|1108.3|1103.3|58
1612264500000|2021-02-02 11:15:00|1109.4|1104.4|1109.5|1104.5|1109.8|1104.8|1109|1104|34
1612264800000|2021-02-02 11:20:00|1109.4|1104.4|1107.6|1102.6|1109.7|1104.7|1107.4|1102.4|68
1612265100000|2021-02-02 11:25:00|1107.5|1102.5|1106.3|1101.3|1107.9|1102.9|1106.2|1101.2|65
1612265400000|2021-02-02 11:30:00|1106.4|1101.4|1106.4|1101.4|1106.9|1101.9|1105.9|1100.9|118
1612265700000|2021-02-02 11:35:00|1106.3|1101.3|1103|1098|1106.4|1101.4|1101.4|1096.4|99
1612266000000|2021-02-02 11:40:00|1103.1|1098.1|1105.2|1100.2|1105.9|1100.9|1103|1098|85
1612266300000|2021-02-02 11:45:00|1105.1|1100.1|1102.6|1097.6|1105.3|1100.3|1101.8|1096.8|82
1612266600000|2021-02-02 11:50:00|1102.8|1097.8|1104.4|1099.4|1105.1|1100.1|1101.3|1096.3|76
1612266900000|2021-02-02 11:55:00|1104.2|1099.2|1101.6|1096.6|1104.2|1099.2|1101|1096|118
1612267200000|2021-02-02 12:00:00|1101.7|1096.7|1105.9|1100.9|1106.4|1101.4|1097.3|1092.3|170
1612267500000|2021-02-02 12:05:00|1105.8|1100.8|1105.9|1100.9|1107.6|1102.6|1105.1|1100.1|160
1612267800000|2021-02-02 12:10:00|1106|1101|1105.6|1100.6|1106|1101|1104.8|1099.8|78
1612268100000|2021-02-02 12:15:00|1105.7|1100.7|1105.4|1100.4|1106.3|1101.3|1105.4|1100.4|65
1612268400000|2021-02-02 12:20:00|1105.5|1100.5|1105.9|1100.9|1107.8|1102.8|1105.4|1100.4|124
1612268700000|2021-02-02 12:25:00|1106|1101|1106|1101|1106.6|1101.6|1105.6|1100.6|71
1612269000000|2021-02-02 12:30:00|1105.9|1100.9|1104.1|1099.1|1106.3|1101.3|1103.9|1098.9|94
1612269300000|2021-02-02 12:35:00|1104|1099|1102.8|1097.8|1104.1|1099.1|1102.7|1097.7|82
1612269600000|2021-02-02 12:40:00|1102.7|1097.7|1103.6|1098.6|1103.7|1098.7|1102.3|1097.3|53
1612269900000|2021-02-02 12:45:00|1103.7|1098.7|1104.8|1099.8|1104.9|1099.9|1101.2|1096.2|118
1612270200000|2021-02-02 12:50:00|1104.9|1099.9|1106|1101|1107.9|1102.9|1103.8|1098.8|94
1612270500000|2021-02-02 12:55:00|1106.1|1101.1|1105.3|1100.3|1106.9|1101.9|1104.9|1099.9|67
1612270800000|2021-02-02 13:00:00|1105.2|1100.2|1104.2|1099.2|1106.1|1101.1|1103.2|1098.2|242
1612271100000|2021-02-02 13:05:00|1104.1|1099.1|1105.9|1100.9|1106.1|1101.1|1101.3|1096.3|165
1612271400000|2021-02-02 13:10:00|1106.7|1101.7|1109.2|1104.2|1110.3|1105.3|1106.7|1101.7|180
1612271700000|2021-02-02 13:15:00|1109.1|1104.1|1102.9|1097.9|1109.1|1104.1|1102.5|1097.5|186
1612272000000|2021-02-02 13:20:00|1103|1098|1105.5|1100.5|1106|1101|1101.2|1096.2|232
1612272300000|2021-02-02 13:25:00|1105.6|1100.6|1099.5|1094.5|1105.6|1100.6|1098.6|1093.6|210
1612272600000|2021-02-02 13:30:00|1099.6|1094.6|1096.2|1091.2|1100.3|1095.3|1095.9|1090.9|288
1612272900000|2021-02-02 13:35:00|1096.1|1091.1|1101.2|1096.2|1101.5|1096.5|1095.2|1090.2|190
1612273200000|2021-02-02 13:40:00|1100.9|1095.9|1101.8|1096.8|1102.5|1097.5|1097.5|1092.5|153
1612273500000|2021-02-02 13:45:00|1101.7|1096.7|1103.3|1098.3|1103.3|1098.3|1098.4|1093.4|180
1612273800000|2021-02-02 13:50:00|1103.1|1098.1|1105.7|1100.7|1106.3|1101.3|1102.7|1097.7|164
1612274100000|2021-02-02 13:55:00|1105.8|1100.8|1106.1|1101.1|1107.5|1102.5|1104.8|1099.8|177
1612274400000|2021-02-02 14:00:00|1106|1101|1105.4|1100.4|1107.6|1102.6|1105.2|1100.2|158
1612274700000|2021-02-02 14:05:00|1105.3|1100.3|1103.5|1098.5|1105.3|1100.3|1102.3|1097.3|136
1612275000000|2021-02-02 14:10:00|1103.6|1098.6|1105.1|1100.1|1106.7|1101.7|1103.2|1098.2|166
1612275300000|2021-02-02 14:15:00|1105|1100|1108.9|1103.9|1109.1|1104.1|1105|1100|124
1612275600000|2021-02-02 14:20:00|1108.7|1103.7|1113|1108|1113.2|1108.2|1108.6|1103.6|113
1612275900000|2021-02-02 14:25:00|1113.1|1108.1|1114.3|1109.3|1114.8|1109.8|1110.2|1105.2|165
1612276200000|2021-02-02 14:30:00|1113.8|1108.8|1107.4|1102.4|1113.8|1108.8|1104.2|1099.2|360
1612276500000|2021-02-02 14:35:00|1107.5|1102.5|1105.1|1100.1|1108|1103|1103.8|1098.8|219
1612276800000|2021-02-02 14:40:00|1105|1100|1106.1|1101.1|1107.5|1102.5|1104.2|1099.2|219
1612277100000|2021-02-02 14:45:00|1106.5|1101.5|1105.2|1100.2|1106.9|1101.9|1101.3|1096.3|246
1612277400000|2021-02-02 14:50:00|1105|1100|1097.6|1092.6|1105|1100|1097|1092|281
1612277700000|2021-02-02 14:55:00|1097.5|1092.5|1099.2|1094.2|1099.3|1094.3|1096.8|1091.8|325
1612278000000|2021-02-02 15:00:00|1099.3|1094.3|1102.3|1097.3|1104.2|1099.2|1098.9|1093.9|341
1612278300000|2021-02-02 15:05:00|1102.4|1097.4|1099.1|1094.1|1104.3|1099.3|1099|1094|234
1612278600000|2021-02-02 15:10:00|1098.8|1093.8|1101.2|1096.2|1103.3|1098.3|1097.8|1092.8|242
1612278900000|2021-02-02 15:15:00|1101.1|1096.1|1101.1|1096.1|1104.1|1099.1|1100.7|1095.7|185
1612279200000|2021-02-02 15:20:00|1101|1096|1099.6|1094.6|1102.4|1097.4|1099.2|1094.2|191
1612279500000|2021-02-02 15:25:00|1099.5|1094.5|1101.4|1096.4|1102.6|1097.6|1098.9|1093.9|220
1612279800000|2021-02-02 15:30:00|1101.3|1096.3|1100.1|1095.1|1101.6|1096.6|1097.1|1092.1|267
1612280100000|2021-02-02 15:35:00|1100|1095|1097.8|1092.8|1100.9|1095.9|1097.8|1092.8|251
1612280400000|2021-02-02 15:40:00|1098|1093|1098.6|1093.6|1100.8|1095.8|1097.9|1092.9|177
1612280700000|2021-02-02 15:45:00|1098.7|1093.7|1101.6|1096.6|1101.6|1096.6|1097.9|1092.9|225
1612281000000|2021-02-02 15:50:00|1101.4|1096.4|1101.7|1096.7|1102.3|1097.3|1100.2|1095.2|158
1612281300000|2021-02-02 15:55:00|1101.6|1096.6|1101.8|1096.8|1102.8|1097.8|1100.8|1095.8|94
1612281600000|2021-02-02 16:00:00|1101.7|1096.7|1103.8|1098.8|1105.5|1100.5|1101.3|1096.3|140
1612281900000|2021-02-02 16:05:00|1103.7|1098.7|1105.9|1100.9|1106.1|1101.1|1103.6|1098.6|211
1612282200000|2021-02-02 16:10:00|1106.1|1101.1|1106.1|1101.1|1106.8|1101.8|1105.2|1100.2|247
1612282500000|2021-02-02 16:15:00|1106.2|1101.2|1103.2|1098.2|1106.8|1101.8|1103.2|1098.2|184
1612282800000|2021-02-02 16:20:00|1103.6|1098.6|1102.9|1097.9|1104.5|1099.5|1101.2|1096.2|140
1612283100000|2021-02-02 16:25:00|1103|1098|1102.2|1097.2|1103.5|1098.5|1100.6|1095.6|124
1612283400000|2021-02-02 16:30:00|1101.7|1096.7|1099.3|1094.3|1101.7|1096.7|1098.5|1093.5|133
1612283700000|2021-02-02 16:35:00|1099.4|1094.4|1099.7|1094.7|1101.2|1096.2|1098.7|1093.7|155
1612284000000|2021-02-02 16:40:00|1099.9|1094.9|1099.5|1094.5|1100.8|1095.8|1098.9|1093.9|201
1612284300000|2021-02-02 16:45:00|1099.4|1094.4|1098.6|1093.6|1100|1095|1097|1092|152
1612284600000|2021-02-02 16:50:00|1098.7|1093.7|1099.3|1094.3|1099.9|1094.9|1098.2|1093.2|168
1612284900000|2021-02-02 16:55:00|1099.2|1094.2|1099.1|1094.1|1101|1096|1098.7|1093.7|143
1612285200000|2021-02-02 17:00:00|1099|1094|1099.5|1094.5|1100.6|1095.6|1097.9|1092.9|155
1612285500000|2021-02-02 17:05:00|1099.6|1094.6|1099|1094|1100.6|1095.6|1098.1|1093.1|193
1612285800000|2021-02-02 17:10:00|1099.1|1094.1|1098.7|1093.7|1099.4|1094.4|1097.2|1092.2|208
1612286100000|2021-02-02 17:15:00|1098.8|1093.8|1094.7|1089.7|1098.9|1093.9|1094.2|1089.2|177
1612286400000|2021-02-02 17:20:00|1094.6|1089.6|1095.4|1090.4|1096.1|1091.1|1093.5|1088.5|159
1612286700000|2021-02-02 17:25:00|1095.5|1090.5|1095.3|1090.3|1096.9|1091.9|1095.3|1090.3|121
1612287000000|2021-02-02 17:30:00|1095.2|1090.2|1095.8|1090.8|1096|1091|1094.1|1089.1|125
1612287300000|2021-02-02 17:35:00|1095.9|1090.9|1094.9|1089.9|1096.9|1091.9|1094.6|1089.6|92
1612287600000|2021-02-02 17:40:00|1094.8|1089.8|1096.2|1091.2|1096.2|1091.2|1094.2|1089.2|90
1612287900000|2021-02-02 17:45:00|1096.4|1091.4|1093.7|1088.7|1096.8|1091.8|1093.5|1088.5|74
1612288200000|2021-02-02 17:50:00|1093.8|1088.8|1093|1088|1093.8|1088.8|1090|1085|151
1612288500000|2021-02-02 17:55:00|1092.9|1087.9|1090|1085|1092.9|1087.9|1089.1|1084.1|199
1612288800000|2021-02-02 18:00:00|1090.1|1085.1|1092.2|1087.2|1093.6|1088.6|1089.7|1084.7|273
1612289100000|2021-02-02 18:05:00|1092|1087|1090.6|1085.6|1092|1087|1090.1|1085.1|158
1612289400000|2021-02-02 18:10:00|1090.5|1085.5|1090.8|1085.8|1091.5|1086.5|1090.3|1085.3|81
1612289700000|2021-02-02 18:15:00|1090.7|1085.7|1089.4|1084.4|1090.7|1085.7|1088.8|1083.8|95
1612290000000|2021-02-02 18:20:00|1089.5|1084.5|1089.4|1084.4|1089.7|1084.7|1089|1084|234
1612290300000|2021-02-02 18:25:00|1089.6|1084.6|1089.7|1084.7|1089.7|1084.7|1089|1084|229
1612290600000|2021-02-02 18:30:00|1089.9|1084.9|1091.3|1086.3|1091.3|1086.3|1089.7|1084.7|95
1612290900000|2021-02-02 18:35:00|1091.1|1086.1|1093|1088|1093.2|1088.2|1090.9|1085.9|39
1612291200000|2021-02-02 18:40:00|1093.1|1088.1|1093.7|1088.7|1094|1089|1092.5|1087.5|84
1612291500000|2021-02-02 18:45:00|1093.5|1088.5|1094|1089|1094.4|1089.4|1093.2|1088.2|93
1612291800000|2021-02-02 18:50:00|1093.9|1088.9|1093.5|1088.5|1094.4|1089.4|1093.3|1088.3|135
1612292100000|2021-02-02 18:55:00|1093.6|1088.6|1092.3|1087.3|1094.4|1089.4|1092.3|1087.3|82
1612292400000|2021-02-02 19:00:00|1092.2|1087.2|1093.4|1088.4|1093.4|1088.4|1092|1087|88
1612292700000|2021-02-02 19:05:00|1093.1|1088.1|1094.1|1089.1|1094.1|1089.1|1093|1088|47
1612293000000|2021-02-02 19:10:00|1094.2|1089.2|1095.2|1090.2|1095.2|1090.2|1093.7|1088.7|89
1612293300000|2021-02-02 19:15:00|1095|1090|1094.3|1089.3|1095.1|1090.1|1093.8|1088.8|40
1612293600000|2021-02-02 19:20:00|1094.4|1089.4|1094.5|1089.5|1094.9|1089.9|1094.2|1089.2|55
1612293900000|2021-02-02 19:25:00|1094.4|1089.4|1095.4|1090.4|1096.7|1091.7|1094.3|1089.3|71
1612294200000|2021-02-02 19:30:00|1095.5|1090.5|1097.1|1092.1|1097.3|1092.3|1095.4|1090.4|63
1612294500000|2021-02-02 19:35:00|1097.2|1092.2|1096.2|1091.2|1097.2|1092.2|1096.2|1091.2|47
1612294800000|2021-02-02 19:40:00|1096.1|1091.1|1095.5|1090.5|1096.1|1091.1|1095|1090|58
1612295100000|2021-02-02 19:45:00|1095.6|1090.6|1096.3|1091.3|1096.4|1091.4|1095.2|1090.2|55
1612295400000|2021-02-02 19:50:00|1096.4|1091.4|1096|1091|1096.4|1091.4|1095.8|1090.8|43
1612295700000|2021-02-02 19:55:00|1096.1|1091.1|1096.1|1091.1|1097|1092|1096|1091|59
1612296000000|2021-02-02 20:00:00|1096|1091|1095.6|1090.6|1096.6|1091.6|1095.4|1090.4|65
1612296300000|2021-02-02 20:05:00|1095.7|1090.7|1095.9|1090.9|1096.2|1091.2|1095.2|1090.2|49
1612296600000|2021-02-02 20:10:00|1096|1091|1095.7|1090.7|1096.1|1091.1|1095|1090|63
1612296900000|2021-02-02 20:15:00|1095.6|1090.6|1094.2|1089.2|1095.8|1090.8|1094.1|1089.1|71
1612297200000|2021-02-02 20:20:00|1093.9|1088.9|1094.8|1089.8|1094.9|1089.9|1093.9|1088.9|69
1612297500000|2021-02-02 20:25:00|1094.7|1089.7|1095.6|1090.6|1095.6|1090.6|1094.6|1089.6|41
1612297800000|2021-02-02 20:30:00|1095.5|1090.5|1094.7|1089.7|1095.5|1090.5|1094.7|1089.7|54
1612298100000|2021-02-02 20:35:00|1094.6|1089.6|1094.2|1089.2|1094.8|1089.8|1093.9|1088.9|64
1612298400000|2021-02-02 20:40:00|1094.1|1089.1|1094.5|1089.5|1094.5|1089.5|1094.1|1089.1|39
1612298700000|2021-02-02 20:45:00|1094.4|1089.4|1095|1090|1095.3|1090.3|1094.3|1089.3|75
1612299000000|2021-02-02 20:50:00|1094.9|1089.9|1095.3|1090.3|1095.6|1090.6|1094.6|1089.6|112
1612299300000|2021-02-02 20:55:00|1095.2|1090.2|1095.1|1090.1|1095.5|1090.5|1094.4|1089.4|94
1612299600000|2021-02-02 21:00:00|1095|1090|1095.4|1090.4|1095.4|1090.4|1093.8|1088.8|117
1612299900000|2021-02-02 21:05:00|1095.5|1090.5|1095.3|1090.3|1095.9|1090.9|1095.1|1090.1|65
1612300200000|2021-02-02 21:10:00|1095.4|1090.4|1096|1091|1096.1|1091.1|1095.2|1090.2|48
1612300500000|2021-02-02 21:15:00|1095.9|1090.9|1096.5|1091.5|1096.7|1091.7|1095.8|1090.8|20
1612300800000|2021-02-02 21:20:00|1096.6|1091.6|1097.1|1092.1|1097.1|1092.1|1096.6|1091.6|11
1612301100000|2021-02-02 21:25:00|1097|1092|1096.3|1091.3|1097.1|1092.1|1096.3|1091.3|13
1612301400000|2021-02-02 21:30:00|1096.4|1091.4|1096.4|1091.4|1096.8|1091.8|1096.4|1091.4|33
1612301700000|2021-02-02 21:35:00|1096.3|1091.3|1097.1|1092.1|1097.1|1092.1|1096.3|1091.3|17
1612302000000|2021-02-02 21:40:00|1097.2|1092.2|1097.6|1092.6|1098.1|1093.1|1097.2|1092.2|16
1612302300000|2021-02-02 21:45:00|1097.7|1092.7|1099.2|1094.2|1099.8|1094.8|1097.6|1092.6|74
1612302600000|2021-02-02 21:50:00|1098.9|1093.9|1099.1|1094.1|1099.5|1094.5|1098.5|1093.5|39
1612302900000|2021-02-02 21:55:00|1099|1094|1104.2|1091.1|1104.3|1095.1|1099|1091|77
1612306800000|2021-02-02 23:00:00|1105.9|1087.9|1100|1095|1107|1095.2|1099.4|1087.6|102
1612307100000|2021-02-02 23:05:00|1099.9|1094.9|1101|1096|1101.3|1096.3|1099.8|1094.8|67
1612307400000|2021-02-02 23:10:00|1100.8|1095.8|1101.4|1096.4|1101.9|1096.9|1100.8|1095.8|55
1612307700000|2021-02-02 23:15:00|1101.3|1096.3|1100.9|1095.9|1101.7|1096.7|1100.5|1095.5|40
1612308000000|2021-02-02 23:20:00|1100.8|1095.8|1099.1|1094.1|1100.8|1095.8|1099.1|1094.1|73
1612308300000|2021-02-02 23:25:00|1099.2|1094.2|1100.2|1095.2|1100.7|1095.7|1099.2|1094.2|52
1612308600000|2021-02-02 23:30:00|1100.1|1095.1|1099.8|1094.8|1100.2|1095.2|1098.9|1093.9|45
1612308900000|2021-02-02 23:35:00|1099.7|1094.7|1099|1094|1099.8|1094.8|1098.5|1093.5|34
1612309200000|2021-02-02 23:40:00|1098.9|1093.9|1099.2|1094.2|1099.5|1094.5|1098.6|1093.6|57
1612309500000|2021-02-02 23:45:00|1099|1094|1099|1094|1099.2|1094.2|1098.4|1093.4|60
1612309800000|2021-02-02 23:50:00|1098.9|1093.9|1098.3|1093.3|1099.4|1094.4|1098.3|1093.3|28
1612310100000|2021-02-02 23:55:00|1098.4|1093.4|1096.9|1091.9|1098.5|1093.5|1096.9|1091.9|46
1612310400000|2021-02-03 00:00:00|1097|1092|1097.9|1092.9|1098|1093|1097|1092|96
1612310700000|2021-02-03 00:05:00|1098|1093|1098.7|1093.7|1099|1094|1097.9|1092.9|59
1612311000000|2021-02-03 00:10:00|1098.6|1093.6|1099.3|1094.3|1099.4|1094.4|1098.4|1093.4|62
1612311300000|2021-02-03 00:15:00|1099.4|1094.4|1099.5|1094.5|1100.5|1095.5|1099.1|1094.1|108
1612311600000|2021-02-03 00:20:00|1099.4|1094.4|1099.7|1094.7|1100.1|1095.1|1099.2|1094.2|61
1612311900000|2021-02-03 00:25:00|1099.9|1094.9|1100.2|1095.2|1100.3|1095.3|1099.5|1094.5|48
1612312200000|2021-02-03 00:30:00|1100.3|1095.3|1101.2|1096.2|1101.2|1096.2|1099.9|1094.9|70
1612312500000|2021-02-03 00:35:00|1101.1|1096.1|1104.2|1099.2|1104.3|1099.3|1100.9|1095.9|94
1612312800000|2021-02-03 00:40:00|1104.1|1099.1|1103.1|1098.1|1104.1|1099.1|1102.9|1097.9|69
1612313100000|2021-02-03 00:45:00|1103|1098|1103.1|1098.1|1103.2|1098.2|1102.4|1097.4|61
1612313400000|2021-02-03 00:50:00|1103|1098|1103|1098|1103.4|1098.4|1101.9|1096.9|68
1612313700000|2021-02-03 00:55:00|1102.9|1097.9|1102.6|1097.6|1102.9|1097.9|1101.9|1096.9|85
1612314000000|2021-02-03 01:00:00|1102.5|1097.5|1102.3|1097.3|1103.2|1098.2|1101.9|1096.9|163
1612314300000|2021-02-03 01:05:00|1102.1|1097.1|1102.4|1097.4|1102.5|1097.5|1101.6|1096.6|71
1612314600000|2021-02-03 01:10:00|1102.5|1097.5|1102.8|1097.8|1102.9|1097.9|1102.4|1097.4|80
1612314900000|2021-02-03 01:15:00|1102.7|1097.7|1103.1|1098.1|1103.2|1098.2|1102.3|1097.3|120
1612315200000|2021-02-03 01:20:00|1103|1098|1102.3|1097.3|1103.2|1098.2|1102.1|1097.1|129
1612315500000|2021-02-03 01:25:00|1102.2|1097.2|1101.6|1096.6|1102.6|1097.6|1101.1|1096.1|131
1612315800000|2021-02-03 01:30:00|1101.7|1096.7|1099.7|1094.7|1101.9|1096.9|1099.7|1094.7|128
1612316100000|2021-02-03 01:35:00|1099.6|1094.6|1100.4|1095.4|1100.7|1095.7|1099.3|1094.3|120
1612316400000|2021-02-03 01:40:00|1100.3|1095.3|1100.6|1095.6|1100.8|1095.8|1099.8|1094.8|107
1612316700000|2021-02-03 01:45:00|1100.4|1095.4|1101.2|1096.2|1101.4|1096.4|1100.4|1095.4|78
1612317000000|2021-02-03 01:50:00|1101.1|1096.1|1101.1|1096.1|1101.5|1096.5|1100.8|1095.8|72
1612317300000|2021-02-03 01:55:00|1101.2|1096.2|1102.4|1097.4|1102.5|1097.5|1101.1|1096.1|119
1612317600000|2021-02-03 02:00:00|1102.3|1097.3|1101.4|1096.4|1102.5|1097.5|1100.9|1095.9|94
1612317900000|2021-02-03 02:05:00|1101.2|1096.2|1102.5|1097.5|1102.5|1097.5|1100.7|1095.7|138
1612318200000|2021-02-03 02:10:00|1102.4|1097.4|1102.7|1097.7|1103|1098|1101.7|1096.7|97
1612318500000|2021-02-03 02:15:00|1102.6|1097.6|1102.9|1097.9|1102.9|1097.9|1102.6|1097.6|67
1612318800000|2021-02-03 02:20:00|1102.8|1097.8|1103.3|1098.3|1103.3|1098.3|1102|1097|47
1612319100000|2021-02-03 02:25:00|1103.2|1098.2|1103.2|1098.2|1103.9|1098.9|1103.1|1098.1|56
1612319400000|2021-02-03 02:30:00|1103.3|1098.3|1102.7|1097.7|1103.3|1098.3|1102.7|1097.7|97
1612319700000|2021-02-03 02:35:00|1102.8|1097.8|1102.7|1097.7|1103|1098|1102.3|1097.3|50
1612320000000|2021-02-03 02:40:00|1102.6|1097.6|1101.3|1096.3|1102.7|1097.7|1101.3|1096.3|50
1612320300000|2021-02-03 02:45:00|1101.2|1096.2|1101.3|1096.3|1101.4|1096.4|1100.9|1095.9|31
1612320600000|2021-02-03 02:50:00|1101.4|1096.4|1101.2|1096.2|1101.4|1096.4|1101.2|1096.2|3
1612320900000|2021-02-03 02:55:00|1101.1|1096.1|1101.2|1096.2|1101.3|1096.3|1101.1|1096.1|4
1612321200000|2021-02-03 03:00:00|1101.1|1096.1|1100.1|1095.1|1101.1|1096.1|1099.7|1094.7|30
1612321500000|2021-02-03 03:05:00|1100|1095|1100.1|1095.1|1100.3|1095.3|1099.9|1094.9|46
1612321800000|2021-02-03 03:10:00|1100.2|1095.2|1100|1095|1100.2|1095.2|1099.9|1094.9|59
1612322100000|2021-02-03 03:15:00|1099.9|1094.9|1100|1095|1100|1095|1099.9|1094.9|2
1612322400000|2021-02-03 03:20:00|1099.9|1094.9|1099.5|1094.5|1100|1095|1099.5|1094.5|34
1612322700000|2021-02-03 03:25:00|1099.4|1094.4|1099.9|1094.9|1100.4|1095.4|1099.4|1094.4|17
1612323000000|2021-02-03 03:30:00|1099.8|1094.8|1099.7|1094.7|1100.1|1095.1|1099.6|1094.6|23
1612323300000|2021-02-03 03:35:00|1099.4|1094.4|1100.3|1095.3|1100.3|1095.3|1099.4|1094.4|22
1612323600000|2021-02-03 03:40:00|1100.4|1095.4|1099.9|1094.9|1100.5|1095.5|1099.9|1094.9|24
1612323900000|2021-02-03 03:45:00|1100|1095|1100|1095|1100.1|1095.1|1099.6|1094.6|20
1612324200000|2021-02-03 03:50:00|1100.1|1095.1|1100.7|1095.7|1100.7|1095.7|1099.9|1094.9|39
1612324500000|2021-02-03 03:55:00|1100.8|1095.8|1100.9|1095.9|1101.4|1096.4|1100.7|1095.7|46
1612324800000|2021-02-03 04:00:00|1100.7|1095.7|1100.4|1095.4|1101.1|1096.1|1100.4|1095.4|18
1612325100000|2021-02-03 04:05:00|1100.5|1095.5|1100.8|1095.8|1101|1096|1100.4|1095.4|12
1612325400000|2021-02-03 04:10:00|1101|1096|1101.3|1096.3|1101.4|1096.4|1100.9|1095.9|29
1612325700000|2021-02-03 04:15:00|1101.2|1096.2|1100.7|1095.7|1101.3|1096.3|1100.5|1095.5|52
1612326000000|2021-02-03 04:20:00|1100.8|1095.8|1101|1096|1101.1|1096.1|1100.3|1095.3|48
1612326300000|2021-02-03 04:25:00|1100.9|1095.9|1101|1096|1101.2|1096.2|1100.8|1095.8|10
1612326600000|2021-02-03 04:30:00|1101.1|1096.1|1101.7|1096.7|1101.7|1096.7|1100.9|1095.9|21
1612326900000|2021-02-03 04:35:00|1101.6|1096.6|1100.1|1095.1|1101.7|1096.7|1100.1|1095.1|36
1612327200000|2021-02-03 04:40:00|1100.2|1095.2|1100.7|1095.7|1101|1096|1100|1095|36
1612327500000|2021-02-03 04:45:00|1100.8|1095.8|1100.8|1095.8|1100.8|1095.8|1100.8|1095.8|1
1612327800000|2021-02-03 04:50:00|1100.7|1095.7|1100.8|1095.8|1100.8|1095.8|1100.5|1095.5|19
1612328100000|2021-02-03 04:55:00|1100.7|1095.7|1100.3|1095.3|1100.8|1095.8|1100.2|1095.2|9
1612328400000|2021-02-03 05:00:00|1100.4|1095.4|1101.2|1096.2|1101.2|1096.2|1100.4|1095.4|38
1612328700000|2021-02-03 05:05:00|1101.6|1096.6|1101.4|1096.4|1101.6|1096.6|1101.3|1096.3|33
1612329000000|2021-02-03 05:10:00|1101.3|1096.3|1101.3|1096.3|1101.4|1096.4|1101.1|1096.1|25
1612329300000|2021-02-03 05:15:00|1101.2|1096.2|1101.3|1096.3|1101.4|1096.4|1101.2|1096.2|31
1612329600000|2021-02-03 05:20:00|1101.4|1096.4|1102.1|1097.1|1102.3|1097.3|1101.4|1096.4|25
1612329900000|2021-02-03 05:25:00|1102.2|1097.2|1102.3|1097.3|1102.7|1097.7|1102.2|1097.2|42
1612330200000|2021-02-03 05:30:00|1102.5|1097.5|1099.5|1094.5|1102.6|1097.6|1099.4|1094.4|146
1612330500000|2021-02-03 05:35:00|1099.6|1094.6|1099.1|1094.1|1099.8|1094.8|1099|1094|130
1612330800000|2021-02-03 05:40:00|1099|1094|1098.1|1093.1|1099.2|1094.2|1097.7|1092.7|158
1612331100000|2021-02-03 05:45:00|1098|1093|1098.6|1093.6|1098.6|1093.6|1098|1093|45
1612331400000|2021-02-03 05:50:00|1098.5|1093.5|1099.6|1094.6|1099.8|1094.8|1098.1|1093.1|37
1612331700000|2021-02-03 05:55:00|1099.5|1094.5|1099.3|1094.3|1099.7|1094.7|1099|1094|20
1612332000000|2021-02-03 06:00:00|1099.2|1094.2|1097.9|1092.9|1099.3|1094.3|1097.9|1092.9|62
1612332300000|2021-02-03 06:05:00|1098|1093|1096.5|1091.5|1098.6|1093.6|1096.5|1091.5|80
1612332600000|2021-02-03 06:10:00|1096.4|1091.4|1096.2|1091.2|1096.6|1091.6|1095.9|1090.9|123
1612332900000|2021-02-03 06:15:00|1096.3|1091.3|1097.4|1092.4|1097.7|1092.7|1096.1|1091.1|54
1612333200000|2021-02-03 06:20:00|1097.3|1092.3|1097.3|1092.3|1097.5|1092.5|1096.9|1091.9|38
1612333500000|2021-02-03 06:25:00|1097.2|1092.2|1097.3|1092.3|1098|1093|1097.1|1092.1|40
1612333800000|2021-02-03 06:30:00|1097.2|1092.2|1098|1093|1098.4|1093.4|1097.1|1092.1|59
1612334100000|2021-02-03 06:35:00|1098.1|1093.1|1097.7|1092.7|1098.1|1093.1|1097.7|1092.7|33
1612334400000|2021-02-03 06:40:00|1097.6|1092.6|1097.5|1092.5|1097.7|1092.7|1097.1|1092.1|19
1612334700000|2021-02-03 06:45:00|1097.2|1092.2|1097.5|1092.5|1097.6|1092.6|1097.2|1092.2|24
1612335000000|2021-02-03 06:50:00|1097.6|1092.6|1098.3|1093.3|1099|1094|1097.6|1092.6|48
1612335300000|2021-02-03 06:55:00|1098.4|1093.4|1098.7|1093.7|1098.8|1093.8|1098.1|1093.1|44
1612335600000|2021-02-03 07:00:00|1098.6|1093.6|1097.5|1092.5|1098.7|1093.7|1097.2|1092.2|92
1612335900000|2021-02-03 07:05:00|1097.6|1092.6|1098.1|1093.1|1098.1|1093.1|1097.6|1092.6|39
1612336200000|2021-02-03 07:10:00|1098.2|1093.2|1099.6|1094.6|1100.1|1095.1|1098.2|1093.2|28
1612336500000|2021-02-03 07:15:00|1099.7|1094.7|1099|1094|1100|1095|1099|1094|30
1612336800000|2021-02-03 07:20:00|1098.8|1093.8|1099.5|1094.5|1099.5|1094.5|1098.7|1093.7|23
1612337100000|2021-02-03 07:25:00|1099.4|1094.4|1099.8|1094.8|1100.4|1095.4|1099.3|1094.3|94
1612337400000|2021-02-03 07:30:00|1099.9|1094.9|1099.7|1094.7|1100.1|1095.1|1099|1094|78
1612337700000|2021-02-03 07:35:00|1099.8|1094.8|1099.4|1094.4|1100|1095|1099.3|1094.3|62
1612338000000|2021-02-03 07:40:00|1099.5|1094.5|1098.7|1093.7|1099.5|1094.5|1098.6|1093.6|38
1612338300000|2021-02-03 07:45:00|1098.8|1093.8|1097.3|1092.3|1098.8|1093.8|1097|1092|59
1612338600000|2021-02-03 07:50:00|1097.7|1092.7|1098.4|1093.4|1098.5|1093.5|1097.6|1092.6|63
1612338900000|2021-02-03 07:55:00|1098.5|1093.5|1100.5|1095.5|1101|1096|1098.5|1093.5|105
1612339200000|2021-02-03 08:00:00|1100.4|1095.4|1099.9|1094.9|1101.4|1096.4|1099.3|1094.3|113
1612339500000|2021-02-03 08:05:00|1099.7|1094.7|1098.8|1093.8|1099.8|1094.8|1098.2|1093.2|96
1612339800000|2021-02-03 08:10:00|1098.7|1093.7|1099.2|1094.2|1100|1095|1098.2|1093.2|91
1612340100000|2021-02-03 08:15:00|1099.3|1094.3|1098.1|1093.1|1100.2|1095.2|1098.1|1093.1|79
1612340400000|2021-02-03 08:20:00|1098|1093|1098.1|1093.1|1098.7|1093.7|1097.6|1092.6|37
1612340700000|2021-02-03 08:25:00|1098|1093|1098|1093|1098.6|1093.6|1097.7|1092.7|25
1612341000000|2021-02-03 08:30:00|1098.1|1093.1|1097.7|1092.7|1098.5|1093.5|1097.5|1092.5|71
1612341300000|2021-02-03 08:35:00|1097.6|1092.6|1098.5|1093.5|1098.5|1093.5|1097.1|1092.1|74
1612341600000|2021-02-03 08:40:00|1098.6|1093.6|1097.5|1092.5|1098.6|1093.6|1097.4|1092.4|42
1612341900000|2021-02-03 08:45:00|1097.6|1092.6|1097.5|1092.5|1097.6|1092.6|1096.2|1091.2|73
1612342200000|2021-02-03 08:50:00|1097.6|1092.6|1098.6|1093.6|1099.3|1094.3|1097.4|1092.4|78
1612342500000|2021-02-03 08:55:00|1098.5|1093.5|1098|1093|1098.9|1093.9|1098|1093|62
1612342800000|2021-02-03 09:00:00|1097.9|1092.9|1095.6|1090.6|1097.9|1092.9|1095.4|1090.4|93
1612343100000|2021-02-03 09:05:00|1095.4|1090.4|1095|1090|1095.5|1090.5|1094|1089|133
1612343400000|2021-02-03 09:10:00|1094.9|1089.9|1096.9|1091.9|1097|1092|1094.3|1089.3|91
1612343700000|2021-02-03 09:15:00|1096.7|1091.7|1097.3|1092.3|1097.6|1092.6|1096.3|1091.3|78
1612344000000|2021-02-03 09:20:00|1097.2|1092.2|1097.2|1092.2|1097.3|1092.3|1096|1091|60
1612344300000|2021-02-03 09:25:00|1097.3|1092.3|1097.3|1092.3|1097.5|1092.5|1096.7|1091.7|46
1612344600000|2021-02-03 09:30:00|1097.2|1092.2|1099.6|1094.6|1099.7|1094.7|1097.1|1092.1|59
1612344900000|2021-02-03 09:35:00|1099.4|1094.4|1098.5|1093.5|1099.6|1094.6|1098.4|1093.4|95
1612345200000|2021-02-03 09:40:00|1098.4|1093.4|1099|1094|1099.2|1094.2|1098|1093|107
1612345500000|2021-02-03 09:45:00|1098.9|1093.9|1099|1094|1099.2|1094.2|1097.7|1092.7|82
1612345800000|2021-02-03 09:50:00|1098.9|1093.9|1099.7|1094.7|1099.7|1094.7|1098.3|1093.3|68
1612346100000|2021-02-03 09:55:00|1099.8|1094.8|1099.7|1094.7|1100.7|1095.7|1099.2|1094.2|71
1612346400000|2021-02-03 10:00:00|1099.8|1094.8|1099.7|1094.7|1100.4|1095.4|1099.2|1094.2|55
1612346700000|2021-02-03 10:05:00|1099.6|1094.6|1097.6|1092.6|1099.7|1094.7|1097|1092|76
1612347000000|2021-02-03 10:10:00|1097.7|1092.7|1097.1|1092.1|1098.6|1093.6|1096.9|1091.9|92
1612347300000|2021-02-03 10:15:00|1097.2|1092.2|1096.7|1091.7|1097.7|1092.7|1096.3|1091.3|75
1612347600000|2021-02-03 10:20:00|1096.6|1091.6|1097.4|1092.4|1097.5|1092.5|1096.1|1091.1|110
1612347900000|2021-02-03 10:25:00|1097.3|1092.3|1098.1|1093.1|1098.2|1093.2|1096.7|1091.7|74
1612348200000|2021-02-03 10:30:00|1097.9|1092.9|1097.8|1092.8|1098.7|1093.7|1097.6|1092.6|57
1612348500000|2021-02-03 10:35:00|1097.9|1092.9|1097.6|1092.6|1098.2|1093.2|1097|1092|68
1612348800000|2021-02-03 10:40:00|1097.5|1092.5|1099|1094|1099.3|1094.3|1097.5|1092.5|48
1612349100000|2021-02-03 10:45:00|1098.9|1093.9|1098.7|1093.7|1099.2|1094.2|1098|1093|73
1612349400000|2021-02-03 10:50:00|1098.8|1093.8|1099.5|1094.5|1099.6|1094.6|1098.8|1093.8|47
1612349700000|2021-02-03 10:55:00|1099.4|1094.4|1099.7|1094.7|1100.2|1095.2|1099.4|1094.4|61
1612350000000|2021-02-03 11:00:00|1099.8|1094.8|1097.7|1092.7|1100.2|1095.2|1096.7|1091.7|85
1612350300000|2021-02-03 11:05:00|1097.8|1092.8|1099.2|1094.2|1099.2|1094.2|1097.4|1092.4|51
1612350600000|2021-02-03 11:10:00|1099.1|1094.1|1099.3|1094.3|1099.5|1094.5|1098.5|1093.5|51
1612350900000|2021-02-03 11:15:00|1099.7|1094.7|1101.2|1096.2|1102.1|1097.1|1099.7|1094.7|96
1612351200000|2021-02-03 11:20:00|1101.3|1096.3|1101.9|1096.9|1102.6|1097.6|1101.3|1096.3|93
1612351500000|2021-02-03 11:25:00|1101.7|1096.7|1101.3|1096.3|1101.7|1096.7|1100.7|1095.7|64
1612351800000|2021-02-03 11:30:00|1101.2|1096.2|1099.2|1094.2|1101.2|1096.2|1099.2|1094.2|72
1612352100000|2021-02-03 11:35:00|1099.4|1094.4|1099.5|1094.5|1100|1095|1098.7|1093.7|37
1612352400000|2021-02-03 11:40:00|1099.6|1094.6|1099|1094|1099.6|1094.6|1098.5|1093.5|31
1612352700000|2021-02-03 11:45:00|1099.2|1094.2|1097.8|1092.8|1099.2|1094.2|1097.6|1092.6|42
1612353000000|2021-02-03 11:50:00|1097.9|1092.9|1097.4|1092.4|1098.5|1093.5|1097|1092|46
1612353300000|2021-02-03 11:55:00|1097.3|1092.3|1099.5|1094.5|1100.1|1095.1|1097.3|1092.3|69
1612353600000|2021-02-03 12:00:00|1099|1094|1099.3|1094.3|1100|1095|1098.9|1093.9|81
1612353900000|2021-02-03 12:05:00|1099.5|1094.5|1099.6|1094.6|1100.3|1095.3|1099.1|1094.1|88
1612354200000|2021-02-03 12:10:00|1099.5|1094.5|1101.5|1096.5|1101.8|1096.8|1099.4|1094.4|131
1612354500000|2021-02-03 12:15:00|1101.6|1096.6|1099.9|1094.9|1102.3|1097.3|1099.6|1094.6|113
1612354800000|2021-02-03 12:20:00|1099.8|1094.8|1100.3|1095.3|1100.3|1095.3|1098.6|1093.6|65
1612355100000|2021-02-03 12:25:00|1100.4|1095.4|1104.4|1099.4|1104.4|1099.4|1100.4|1095.4|114
1612355400000|2021-02-03 12:30:00|1104.3|1099.3|1105.1|1100.1|1106.4|1101.4|1103.9|1098.9|131
1612355700000|2021-02-03 12:35:00|1105.3|1100.3|1104.6|1099.6|1105.7|1100.7|1103.6|1098.6|82
1612356000000|2021-02-03 12:40:00|1104.5|1099.5|1105.2|1100.2|1106.2|1101.2|1104.2|1099.2|99
1612356300000|2021-02-03 12:45:00|1105.3|1100.3|1104.1|1099.1|1105.8|1100.8|1104|1099|94
1612356600000|2021-02-03 12:50:00|1104.2|1099.2|1104.3|1099.3|1104.7|1099.7|1103.9|1098.9|21
1612356900000|2021-02-03 12:55:00|1103.9|1098.9|1103.6|1098.6|1104.4|1099.4|1103.4|1098.4|57
1612357200000|2021-02-03 13:00:00|1103.9|1098.9|1104.9|1099.9|1105|1100|1101.7|1096.7|215
1612357500000|2021-02-03 13:05:00|1104.8|1099.8|1104.4|1099.4|1105.2|1100.2|1104.1|1099.1|125
1612357800000|2021-02-03 13:10:00|1104.2|1099.2|1106.4|1101.4|1106.7|1101.7|1103.8|1098.8|156
1612358100000|2021-02-03 13:15:00|1106.3|1101.3|1103.3|1098.3|1106.3|1101.3|1103.3|1098.3|151
1612358400000|2021-02-03 13:20:00|1102.8|1097.8|1107.4|1102.4|1107.5|1102.5|1100.6|1095.6|174
1612358700000|2021-02-03 13:25:00|1107.5|1102.5|1109.4|1104.4|1110.5|1105.5|1107.3|1102.3|199
1612359000000|2021-02-03 13:30:00|1109.5|1104.5|1111|1106|1112.1|1107.1|1108.5|1103.5|177
1612359300000|2021-02-03 13:35:00|1111.1|1106.1|1112.3|1107.3|1113.6|1108.6|1110.9|1105.9|269
1612359600000|2021-02-03 13:40:00|1112.4|1107.4|1108.3|1103.3|1112.4|1107.4|1107.8|1102.8|188
1612359900000|2021-02-03 13:45:00|1108.2|1103.2|1107.5|1102.5|1109|1104|1106.6|1101.6|127
1612360200000|2021-02-03 13:50:00|1107.4|1102.4|1107.4|1102.4|1108.7|1103.7|1107.1|1102.1|113
1612360500000|2021-02-03 13:55:00|1107.5|1102.5|1107.9|1102.9|1109.5|1104.5|1107.3|1102.3|142
1612360800000|2021-02-03 14:00:00|1107.8|1102.8|1105.4|1100.4|1109|1104|1105.3|1100.3|163
1612361100000|2021-02-03 14:05:00|1105.3|1100.3|1102.8|1097.8|1105.3|1100.3|1102.4|1097.4|108
1612361400000|2021-02-03 14:10:00|1102.7|1097.7|1103.6|1098.6|1104.1|1099.1|1102.2|1097.2|123
1612361700000|2021-02-03 14:15:00|1103.5|1098.5|1101.8|1096.8|1103.6|1098.6|1101.3|1096.3|97
1612362000000|2021-02-03 14:20:00|1101.7|1096.7|1103.2|1098.2|1103.4|1098.4|1100.8|1095.8|134
1612362300000|2021-02-03 14:25:00|1103.3|1098.3|1101.6|1096.6|1103.4|1098.4|1101.6|1096.6|69
1612362600000|2021-02-03 14:30:00|1101.5|1096.5|1102.6|1097.6|1103.1|1098.1|1099.3|1094.3|296
1612362900000|2021-02-03 14:35:00|1102.7|1097.7|1100|1095|1103.7|1098.7|1099.2|1094.2|343
1612363200000|2021-02-03 14:40:00|1099.9|1094.9|1099.2|1094.2|1101.9|1096.9|1098.8|1093.8|128
1612363500000|2021-02-03 14:45:00|1099.1|1094.1|1098.3|1093.3|1100.5|1095.5|1097.8|1092.8|248
1612363800000|2021-02-03 14:50:00|1098.4|1093.4|1100.6|1095.6|1101|1096|1098.1|1093.1|158
1612364100000|2021-02-03 14:55:00|1100.7|1095.7|1103.6|1098.6|1104.1|1099.1|1100.2|1095.2|216
1612364400000|2021-02-03 15:00:00|1103.2|1098.2|1101.9|1096.9|1103.7|1098.7|1101|1096|324
1612364700000|2021-02-03 15:05:00|1102|1097|1100.2|1095.2|1103.3|1098.3|1100.1|1095.1|286
1612365000000|2021-02-03 15:10:00|1100|1095|1101.5|1096.5|1101.8|1096.8|1098.4|1093.4|308
1612365300000|2021-02-03 15:15:00|1101.6|1096.6|1100.5|1095.5|1103.3|1098.3|1100.5|1095.5|238
1612365600000|2021-02-03 15:20:00|1100.6|1095.6|1098.5|1093.5|1101.2|1096.2|1098|1093|295
1612365900000|2021-02-03 15:25:00|1098.4|1093.4|1098.7|1093.7|1099.9|1094.9|1097.9|1092.9|146
1612366200000|2021-02-03 15:30:00|1097.8|1092.8|1099.6|1094.6|1099.8|1094.8|1097.3|1092.3|228
1612366500000|2021-02-03 15:35:00|1099.7|1094.7|1097.5|1092.5|1099.8|1094.8|1097.4|1092.4|185
1612366800000|2021-02-03 15:40:00|1097.4|1092.4|1098.5|1093.5|1098.7|1093.7|1095.8|1090.8|238
1612367100000|2021-02-03 15:45:00|1098.4|1093.4|1098.7|1093.7|1099.2|1094.2|1097.1|1092.1|127
1612367400000|2021-02-03 15:50:00|1098.5|1093.5|1101.7|1096.7|1101.7|1096.7|1097.7|1092.7|179
1612367700000|2021-02-03 15:55:00|1101.8|1096.8|1103.5|1098.5|1103.9|1098.9|1101|1096|113
1612368000000|2021-02-03 16:00:00|1103.7|1098.7|1106.2|1101.2|1106.8|1101.8|1103.7|1098.7|167
1612368300000|2021-02-03 16:05:00|1106.3|1101.3|1104.7|1099.7|1106.4|1101.4|1104.3|1099.3|198
1612368600000|2021-02-03 16:10:00|1104.8|1099.8|1106|1101|1106.6|1101.6|1104.4|1099.4|119
1612368900000|2021-02-03 16:15:00|1106.3|1101.3|1105.7|1100.7|1106.4|1101.4|1104.4|1099.4|122
1612369200000|2021-02-03 16:20:00|1105.8|1100.8|1108.2|1103.2|1108.7|1103.7|1105.8|1100.8|127
1612369500000|2021-02-03 16:25:00|1107.9|1102.9|1107|1102|1108.9|1103.9|1107|1102|111
1612369800000|2021-02-03 16:30:00|1107.1|1102.1|1108.8|1103.8|1109.6|1104.6|1106.2|1101.2|162
1612370100000|2021-02-03 16:35:00|1108.5|1103.5|1109.7|1104.7|1110.4|1105.4|1108.3|1103.3|135
1612370400000|2021-02-03 16:40:00|1109.8|1104.8|1108.9|1103.9|1110.8|1105.8|1108.6|1103.6|68
1612370700000|2021-02-03 16:45:00|1108.8|1103.8|1108.5|1103.5|1109.8|1104.8|1107.9|1102.9|45
1612371000000|2021-02-03 16:50:00|1108.4|1103.4|1110.4|1105.4|1110.4|1105.4|1108.1|1103.1|77
1612371300000|2021-02-03 16:55:00|1110.5|1105.5|1108.9|1103.9|1110.9|1105.9|1108.9|1103.9|82
1612371600000|2021-02-03 17:00:00|1109|1104|1108.8|1103.8|1109.9|1104.9|1108.7|1103.7|95
1612371900000|2021-02-03 17:05:00|1108.7|1103.7|1107.8|1102.8|1109.2|1104.2|1107.7|1102.7|88
1612372200000|2021-02-03 17:10:00|1108|1103|1106.9|1101.9|1108.1|1103.1|1106.3|1101.3|96
1612372500000|2021-02-03 17:15:00|1106.7|1101.7|1107.1|1102.1|1107.8|1102.8|1106.3|1101.3|110
1612372800000|2021-02-03 17:20:00|1107.2|1102.2|1107.4|1102.4|1107.9|1102.9|1107.1|1102.1|108
1612373100000|2021-02-03 17:25:00|1107.3|1102.3|1107.1|1102.1|1107.7|1102.7|1106.7|1101.7|70
1612373400000|2021-02-03 17:30:00|1107|1102|1107.8|1102.8|1108.5|1103.5|1107|1102|63
1612373700000|2021-02-03 17:35:00|1107.7|1102.7|1106.7|1101.7|1107.7|1102.7|1105.2|1100.2|115
1612374000000|2021-02-03 17:40:00|1106.6|1101.6|1108.3|1103.3|1108.4|1103.4|1106|1101|62
1612374300000|2021-02-03 17:45:00|1108.2|1103.2|1107.5|1102.5|1108.2|1103.2|1107.2|1102.2|55
1612374600000|2021-02-03 17:50:00|1107.4|1102.4|1107.4|1102.4|1108.1|1103.1|1107.3|1102.3|58
1612374900000|2021-02-03 17:55:00|1107.3|1102.3|1110.4|1105.4|1110.6|1105.6|1106.7|1101.7|140
1612375200000|2021-02-03 18:00:00|1110.3|1105.3|1110.5|1105.5|1111.5|1106.5|1109.8|1104.8|173
1612375500000|2021-02-03 18:05:00|1110.4|1105.4|1110.1|1105.1|1110.4|1105.4|1108.7|1103.7|96
1612375800000|2021-02-03 18:10:00|1110.3|1105.3|1109.9|1104.9|1111|1106|1109.7|1104.7|111
1612376100000|2021-02-03 18:15:00|1110.1|1105.1|1109.2|1104.2|1110.4|1105.4|1108.5|1103.5|124
1612376400000|2021-02-03 18:20:00|1109.1|1104.1|1109.1|1104.1|1109.6|1104.6|1107.8|1102.8|92
1612376700000|2021-02-03 18:25:00|1109|1104|1109.7|1104.7|1110.3|1105.3|1109|1104|90
1612377000000|2021-02-03 18:30:00|1109.6|1104.6|1107.5|1102.5|1109.8|1104.8|1106.6|1101.6|136
1612377300000|2021-02-03 18:35:00|1107.8|1102.8|1109.3|1104.3|1109.5|1104.5|1107.7|1102.7|83
1612377600000|2021-02-03 18:40:00|1109.4|1104.4|1109.5|1104.5|1110.2|1105.2|1109.1|1104.1|42
1612377900000|2021-02-03 18:45:00|1109.4|1104.4|1109.6|1104.6|1110|1105|1109.3|1104.3|38
1612378200000|2021-02-03 18:50:00|1109.3|1104.3|1109.2|1104.2|1110.3|1105.3|1108.9|1103.9|32
1612378500000|2021-02-03 18:55:00|1109.3|1104.3|1109.1|1104.1|1109.5|1104.5|1108.2|1103.2|56
1612378800000|2021-02-03 19:00:00|1109.3|1104.3|1109.9|1104.9|1110.7|1105.7|1109.3|1104.3|45
1612379100000|2021-02-03 19:05:00|1109.8|1104.8|1109.7|1104.7|1110|1105|1108.8|1103.8|36
1612379400000|2021-02-03 19:10:00|1109.6|1104.6|1109.1|1104.1|1109.6|1104.6|1108.4|1103.4|73
1612379700000|2021-02-03 19:15:00|1109.2|1104.2|1108.5|1103.5|1109.5|1104.5|1108.4|1103.4|68
1612380000000|2021-02-03 19:20:00|1108.6|1103.6|1109.6|1104.6|1109.6|1104.6|1107.8|1102.8|47
1612380300000|2021-02-03 19:25:00|1109.4|1104.4|1108.5|1103.5|1109.4|1104.4|1108.3|1103.3|19
1612380600000|2021-02-03 19:30:00|1108.6|1103.6|1108.7|1103.7|1109.3|1104.3|1108.2|1103.2|62
1612380900000|2021-02-03 19:35:00|1108.8|1103.8|1108.4|1103.4|1109.2|1104.2|1108.3|1103.3|43
1612381200000|2021-02-03 19:40:00|1108.3|1103.3|1108.1|1103.1|1108.3|1103.3|1107.5|1102.5|48
1612381500000|2021-02-03 19:45:00|1107.9|1102.9|1107.6|1102.6|1108.3|1103.3|1107.2|1102.2|54
1612381800000|2021-02-03 19:50:00|1107.7|1102.7|1107.6|1102.6|1108.2|1103.2|1106.8|1101.8|54
1612382100000|2021-02-03 19:55:00|1107.4|1102.4|1106.5|1101.5|1107.5|1102.5|1106.5|1101.5|54
1612382400000|2021-02-03 20:00:00|1106.8|1101.8|1106.3|1101.3|1107.2|1102.2|1105.6|1100.6|72
1612382700000|2021-02-03 20:05:00|1106.4|1101.4|1106.8|1101.8|1107.9|1102.9|1106.4|1101.4|65
1612383000000|2021-02-03 20:10:00|1107|1102|1107.2|1102.2|1107.2|1102.2|1106.4|1101.4|42
1612383300000|2021-02-03 20:15:00|1107.3|1102.3|1107.2|1102.2|1108|1103|1106.7|1101.7|55
1612383600000|2021-02-03 20:20:00|1106.9|1101.9|1106.8|1101.8|1107.1|1102.1|1106.4|1101.4|42
1612383900000|2021-02-03 20:25:00|1106.9|1101.9|1106.5|1101.5|1107.3|1102.3|1106.3|1101.3|106
1612384200000|2021-02-03 20:30:00|1106.6|1101.6|1107.5|1102.5|1107.5|1102.5|1105.7|1100.7|108
1612384500000|2021-02-03 20:35:00|1107.6|1102.6|1106.6|1101.6|1107.6|1102.6|1106.5|1101.5|119
1612384800000|2021-02-03 20:40:00|1106.7|1101.7|1108.1|1103.1|1108.5|1103.5|1106.6|1101.6|68
1612385100000|2021-02-03 20:45:00|1108|1103|1107.6|1102.6|1108.3|1103.3|1107.2|1102.2|37
1612385400000|2021-02-03 20:50:00|1107.2|1102.2|1108.1|1103.1|1108.6|1103.6|1107.1|1102.1|87
1612385700000|2021-02-03 20:55:00|1108|1103|1106.4|1101.4|1108|1103|1106.4|1101.4|67
1612386000000|2021-02-03 21:00:00|1106.5|1101.5|1108|1103|1108|1103|1106.5|1101.5|70
1612386300000|2021-02-03 21:05:00|1107.9|1102.9|1107.5|1102.5|1108.5|1103.5|1107.4|1102.4|59
1612386600000|2021-02-03 21:10:00|1107.6|1102.6|1107.3|1102.3|1107.7|1102.7|1107.2|1102.2|55
1612386900000|2021-02-03 21:15:00|1107.4|1102.4|1108.3|1103.3|1108.3|1103.3|1107.3|1102.3|30
1612387200000|2021-02-03 21:20:00|1108.4|1103.4|1108.4|1103.4|1108.4|1103.4|1108.1|1103.1|18
1612387500000|2021-02-03 21:25:00|1108.3|1103.3|1107.9|1102.9|1108.3|1103.3|1107.7|1102.7|21
1612387800000|2021-02-03 21:30:00|1107.8|1102.8|1107.3|1102.3|1107.9|1102.9|1107.3|1102.3|28
1612388100000|2021-02-03 21:35:00|1107.2|1102.2|1107.4|1102.4|1107.7|1102.7|1107.2|1102.2|19
1612388400000|2021-02-03 21:40:00|1107.3|1102.3|1108|1103|1108|1103|1107.3|1102.3|28
1612388700000|2021-02-03 21:45:00|1108.1|1103.1|1107.8|1102.8|1108.3|1103.3|1107.6|1102.6|59
1612389000000|2021-02-03 21:50:00|1107.9|1102.9|1107.9|1102.9|1108.4|1103.4|1107.7|1102.7|20
1612389300000|2021-02-03 21:55:00|1107.8|1102.8|1108.3|1103.3|1108.3|1103.3|1107.3|1102.3|47
1612393200000|2021-02-03 23:00:00|1114.9|1096.9|1115.1|1097.1|1115.2|1097.2|1114.9|1096.9|13
1612393500000|2021-02-03 23:05:00|1116.4|1103.3|1108.1|1103.1|1116.4|1103.7|1108.1|1103.1|14
1612393800000|2021-02-03 23:10:00|1108|1103|1107.8|1102.8|1108|1103|1107.3|1102.3|16
1612394100000|2021-02-03 23:15:00|1107.7|1102.7|1108.2|1103.2|1108.3|1103.3|1107.6|1102.6|23
1612394400000|2021-02-03 23:20:00|1108.4|1103.4|1108.9|1103.9|1109|1104|1108.2|1103.2|37
1612394700000|2021-02-03 23:25:00|1109|1104|1108.6|1103.6|1109|1104|1108.5|1103.5|22
1612395000000|2021-02-03 23:30:00|1108.7|1103.7|1108.1|1103.1|1108.9|1103.9|1108.1|1103.1|54
1612395300000|2021-02-03 23:35:00|1108|1103|1108.3|1103.3|1108.3|1103.3|1107.2|1102.2|31
1612395600000|2021-02-03 23:40:00|1108.2|1103.2|1108.1|1103.1|1108.8|1103.8|1107.9|1102.9|34
1612395900000|2021-02-03 23:45:00|1107.7|1102.7|1107.3|1102.3|1107.8|1102.8|1107.3|1102.3|36
1612396200000|2021-02-03 23:50:00|1107.1|1102.1|1106.8|1101.8|1107.2|1102.2|1106.5|1101.5|31
1612396500000|2021-02-03 23:55:00|1106.9|1101.9|1108.1|1103.1|1108.1|1103.1|1106.9|1101.9|12
1612396800000|2021-02-04 00:00:00|1107.8|1102.8|1106.9|1101.9|1108.5|1103.5|1106.5|1101.5|59
1612397100000|2021-02-04 00:05:00|1107|1102|1106.7|1101.7|1107|1102|1105.8|1100.8|64
1612397400000|2021-02-04 00:10:00|1106.6|1101.6|1106.9|1101.9|1107.6|1102.6|1106.4|1101.4|64
1612397700000|2021-02-04 00:15:00|1106.8|1101.8|1107|1102|1107.1|1102.1|1106.8|1101.8|39
1612398000000|2021-02-04 00:20:00|1107.1|1102.1|1107.3|1102.3|1107.3|1102.3|1106.7|1101.7|32
1612398300000|2021-02-04 00:25:00|1107.4|1102.4|1106.7|1101.7|1107.9|1102.9|1106.7|1101.7|44
1612398600000|2021-02-04 00:30:00|1106.8|1101.8|1106.3|1101.3|1106.8|1101.8|1106.3|1101.3|29
1612398900000|2021-02-04 00:35:00|1106.2|1101.2|1103.7|1098.7|1106.2|1101.2|1103|1098|63
1612399200000|2021-02-04 00:40:00|1103.6|1098.6|1104|1099|1104.4|1099.4|1102.9|1097.9|37
1612399500000|2021-02-04 00:45:00|1104.1|1099.1|1103|1098|1104.1|1099.1|1103|1098|52
1612399800000|2021-02-04 00:50:00|1103.1|1098.1|1102.7|1097.7|1103.4|1098.4|1102.4|1097.4|77
1612400100000|2021-02-04 00:55:00|1102.6|1097.6|1101.9|1096.9|1102.6|1097.6|1101.4|1096.4|56
1612400400000|2021-02-04 01:00:00|1101.7|1096.7|1101.3|1096.3|1101.9|1096.9|1099.6|1094.6|200
1612400700000|2021-02-04 01:05:00|1101.2|1096.2|1100.8|1095.8|1101.9|1096.9|1100.7|1095.7|89
1612401000000|2021-02-04 01:10:00|1100.9|1095.9|1102|1097|1102.1|1097.1|1100.8|1095.8|72
1612401300000|2021-02-04 01:15:00|1102.1|1097.1|1100.9|1095.9|1102.6|1097.6|1099.6|1094.6|94
1612401600000|2021-02-04 01:20:00|1101|1096|1100.7|1095.7|1101.1|1096.1|1099.6|1094.6|53
1612401900000|2021-02-04 01:25:00|1100.8|1095.8|1101.4|1096.4|1101.6|1096.6|1100.2|1095.2|71
1612402200000|2021-02-04 01:30:00|1101.5|1096.5|1101.7|1096.7|1101.8|1096.8|1101.1|1096.1|44
1612402500000|2021-02-04 01:35:00|1101.6|1096.6|1101.4|1096.4|1101.8|1096.8|1101.2|1096.2|59
1612402800000|2021-02-04 01:40:00|1101.3|1096.3|1100.6|1095.6|1101.3|1096.3|1100.1|1095.1|118
1612403100000|2021-02-04 01:45:00|1100.5|1095.5|1098.2|1093.2|1101.4|1096.4|1097.9|1092.9|136
1612403400000|2021-02-04 01:50:00|1098.1|1093.1|1097.5|1092.5|1098.2|1093.2|1096.3|1091.3|97
1612403700000|2021-02-04 01:55:00|1097.4|1092.4|1098.3|1093.3|1098.9|1093.9|1097.4|1092.4|91
1612404000000|2021-02-04 02:00:00|1098.4|1093.4|1096.6|1091.6|1099|1094|1096.5|1091.5|128
1612404300000|2021-02-04 02:05:00|1096.5|1091.5|1097.8|1092.8|1098.5|1093.5|1096.5|1091.5|53
1612404600000|2021-02-04 02:10:00|1097.7|1092.7|1099.1|1094.1|1099.1|1094.1|1097.5|1092.5|55
1612404900000|2021-02-04 02:15:00|1099|1094|1097.5|1092.5|1099.1|1094.1|1097.4|1092.4|51
1612405200000|2021-02-04 02:20:00|1097.7|1092.7|1097.4|1092.4|1097.8|1092.8|1096.8|1091.8|39
1612405500000|2021-02-04 02:25:00|1097.7|1092.7|1097.9|1092.9|1097.9|1092.9|1097.4|1092.4|40
1612405800000|2021-02-04 02:30:00|1097.8|1092.8|1098.2|1093.2|1098.4|1093.4|1097.4|1092.4|88
1612406100000|2021-02-04 02:35:00|1098.3|1093.3|1098.5|1093.5|1098.6|1093.6|1097.9|1092.9|39
1612406400000|2021-02-04 02:40:00|1098.6|1093.6|1098.2|1093.2|1098.8|1093.8|1098.2|1093.2|37
1612406700000|2021-02-04 02:45:00|1098.1|1093.1|1098.1|1093.1|1098.5|1093.5|1098.1|1093.1|17
1612407000000|2021-02-04 02:50:00|1098|1093|1097.3|1092.3|1098|1093|1096.2|1091.2|30
1612407300000|2021-02-04 02:55:00|1097.9|1092.9|1096.8|1091.8|1097.9|1092.9|1096|1091|70
1612407600000|2021-02-04 03:00:00|1096.7|1091.7|1097.1|1092.1|1097.1|1092.1|1095.7|1090.7|94
1612407900000|2021-02-04 03:05:00|1097|1092|1096.3|1091.3|1097.1|1092.1|1096|1091|57
1612408200000|2021-02-04 03:10:00|1096.5|1091.5|1095.9|1090.9|1097|1092|1095.6|1090.6|75
1612408500000|2021-02-04 03:15:00|1095.8|1090.8|1095.5|1090.5|1096.4|1091.4|1095.3|1090.3|71
1612408800000|2021-02-04 03:20:00|1095.4|1090.4|1093.5|1088.5|1095.5|1090.5|1093.5|1088.5|98
1612409100000|2021-02-04 03:25:00|1093.4|1088.4|1092.7|1087.7|1093.4|1088.4|1091.8|1086.8|164
1612409400000|2021-02-04 03:30:00|1092.8|1087.8|1093.2|1088.2|1093.3|1088.3|1092.5|1087.5|67
1612409700000|2021-02-04 03:35:00|1093.1|1088.1|1092.9|1087.9|1093.6|1088.6|1092.9|1087.9|73
1612410000000|2021-02-04 03:40:00|1093|1088|1091.9|1086.9|1093|1088|1091.7|1086.7|38
1612410300000|2021-02-04 03:45:00|1091.8|1086.8|1091.8|1086.8|1092.1|1087.1|1090.5|1085.5|92
1612410600000|2021-02-04 03:50:00|1091.9|1086.9|1090.9|1085.9|1092.3|1087.3|1090.6|1085.6|70
1612410900000|2021-02-04 03:55:00|1090.8|1085.8|1090.7|1085.7|1091.5|1086.5|1090.3|1085.3|81
1612411200000|2021-02-04 04:00:00|1090.6|1085.6|1091.4|1086.4|1091.6|1086.6|1090|1085|110
1612411500000|2021-02-04 04:05:00|1091.1|1086.1|1089.8|1084.8|1091.6|1086.6|1089.7|1084.7|54
1612411800000|2021-02-04 04:10:00|1089.9|1084.9|1090.3|1085.3|1090.8|1085.8|1089.8|1084.8|24
1612412100000|2021-02-04 04:15:00|1090.2|1085.2|1089.5|1084.5|1090.3|1085.3|1089.3|1084.3|51
1612412400000|2021-02-04 04:20:00|1089.4|1084.4|1088.6|1083.6|1090|1085|1088.5|1083.5|59
1612412700000|2021-02-04 04:25:00|1088.3|1083.3|1087.9|1082.9|1089|1084|1087.6|1082.6|95
1612413000000|2021-02-04 04:30:00|1087.8|1082.8|1088|1083|1088.1|1083.1|1087.6|1082.6|52
1612413300000|2021-02-04 04:35:00|1088.1|1083.1|1086.8|1081.8|1088.2|1083.2|1086.6|1081.6|54
1612413600000|2021-02-04 04:40:00|1086.7|1081.7|1086.2|1081.2|1086.8|1081.8|1086.2|1081.2|20
1612413900000|2021-02-04 04:45:00|1086.1|1081.1|1085.7|1080.7|1086.3|1081.3|1083.6|1078.6|74
1612414200000|2021-02-04 04:50:00|1085.6|1080.6|1085.3|1080.3|1086.1|1081.1|1085.1|1080.1|35
1612414500000|2021-02-04 04:55:00|1085.4|1080.4|1085.2|1080.2|1085.4|1080.4|1085.1|1080.1|36
1612414800000|2021-02-04 05:00:00|1085.1|1080.1|1082.7|1077.7|1085.2|1080.2|1082.7|1077.7|38
1612415100000|2021-02-04 05:05:00|1082.6|1077.6|1082.6|1077.6|1082.8|1077.8|1082.3|1077.3|76
1612415400000|2021-02-04 05:10:00|1082.5|1077.5|1083.9|1078.9|1084.2|1079.2|1082.4|1077.4|78
1612415700000|2021-02-04 05:15:00|1083.8|1078.8|1083.5|1078.5|1083.8|1078.8|1082.4|1077.4|66
1612416000000|2021-02-04 05:20:00|1083.4|1078.4|1083.5|1078.5|1084|1079|1083.4|1078.4|73
1612416300000|2021-02-04 05:25:00|1083.6|1078.6|1084.2|1079.2|1084.7|1079.7|1083.6|1078.6|60
1612416600000|2021-02-04 05:30:00|1083.9|1078.9|1084.4|1079.4|1084.6|1079.6|1082.9|1077.9|169
1612416900000|2021-02-04 05:35:00|1084.5|1079.5|1084.3|1079.3|1084.5|1079.5|1082.9|1077.9|83
1612417200000|2021-02-04 05:40:00|1084.4|1079.4|1085.4|1080.4|1086.3|1081.3|1084|1079|86
1612417500000|2021-02-04 05:45:00|1085.3|1080.3|1085.8|1080.8|1086|1081|1084.2|1079.2|81
1612417800000|2021-02-04 05:50:00|1085.9|1080.9|1085.1|1080.1|1085.9|1080.9|1085.1|1080.1|133
1612418100000|2021-02-04 05:55:00|1085|1080|1086.1|1081.1|1086.2|1081.2|1084.2|1079.2|84
1612418400000|2021-02-04 06:00:00|1086|1081|1086.1|1081.1|1086.3|1081.3|1084.8|1079.8|75
1612418700000|2021-02-04 06:05:00|1086|1081|1087.2|1082.2|1087.2|1082.2|1084.9|1079.9|68
1612419000000|2021-02-04 06:10:00|1087.3|1082.3|1088.5|1083.5|1088.6|1083.6|1087.2|1082.2|58
1612419300000|2021-02-04 06:15:00|1088.6|1083.6|1090.7|1085.7|1090.8|1085.8|1088.3|1083.3|109
1612419600000|2021-02-04 06:20:00|1090.8|1085.8|1091|1086|1091.3|1086.3|1090.4|1085.4|158
1612419900000|2021-02-04 06:25:00|1091.1|1086.1|1090.8|1085.8|1091.1|1086.1|1089.6|1084.6|81
1612420200000|2021-02-04 06:30:00|1090.9|1085.9|1090.6|1085.6|1091.1|1086.1|1090.2|1085.2|72
1612420500000|2021-02-04 06:35:00|1090.7|1085.7|1090.8|1085.8|1091|1086|1090.1|1085.1|87
1612420800000|2021-02-04 06:40:00|1090.9|1085.9|1091.9|1086.9|1092.1|1087.1|1090.7|1085.7|49
1612421100000|2021-02-04 06:45:00|1091.8|1086.8|1091.7|1086.7|1092.1|1087.1|1091.1|1086.1|92
1612421400000|2021-02-04 06:50:00|1091.8|1086.8|1092.3|1087.3|1092.3|1087.3|1091.6|1086.6|68
1612421700000|2021-02-04 06:55:00|1092.4|1087.4|1092.7|1087.7|1093.2|1088.2|1092.4|1087.4|112
1612422000000|2021-02-04 07:00:00|1092.6|1087.6|1092|1087|1093|1088|1090.6|1085.6|94
1612422300000|2021-02-04 07:05:00|1091.9|1086.9|1091.8|1086.8|1093.1|1088.1|1090.9|1085.9|95
1612422600000|2021-02-04 07:10:00|1091.7|1086.7|1091.6|1086.6|1092.5|1087.5|1091.5|1086.5|47
1612422900000|2021-02-04 07:15:00|1091.7|1086.7|1093.3|1088.3|1093.8|1088.8|1091.5|1086.5|74
1612423200000|2021-02-04 07:20:00|1093.4|1088.4|1092.8|1087.8|1093.4|1088.4|1092.5|1087.5|55
1612423500000|2021-02-04 07:25:00|1092.9|1087.9|1092.9|1087.9|1093.2|1088.2|1092|1087|81
1612423800000|2021-02-04 07:30:00|1093|1088|1094.8|1089.8|1095.9|1090.9|1092.8|1087.8|101
1612424100000|2021-02-04 07:35:00|1094.9|1089.9|1094.7|1089.7|1095.4|1090.4|1094.5|1089.5|93
1612424400000|2021-02-04 07:40:00|1094.6|1089.6|1094.2|1089.2|1094.6|1089.6|1094.1|1089.1|52
1612424700000|2021-02-04 07:45:00|1094.3|1089.3|1093.7|1088.7|1094.6|1089.6|1093.3|1088.3|62
1612425000000|2021-02-04 07:50:00|1093.5|1088.5|1092.7|1087.7|1093.7|1088.7|1092.6|1087.6|20
1612425300000|2021-02-04 07:55:00|1092.2|1087.2|1092.4|1087.4|1092.9|1087.9|1091.9|1086.9|16
1612425600000|2021-02-04 08:00:00|1091.9|1086.9|1092.4|1087.4|1095.5|1090.5|1091.8|1086.8|79
1612425900000|2021-02-04 08:05:00|1092.3|1087.3|1089.5|1084.5|1092.4|1087.4|1089.2|1084.2|115
1612426200000|2021-02-04 08:10:00|1089.6|1084.6|1092.1|1087.1|1093.1|1088.1|1089.6|1084.6|144
1612426500000|2021-02-04 08:15:00|1092.2|1087.2|1090.3|1085.3|1092.5|1087.5|1089.8|1084.8|101
1612426800000|2021-02-04 08:20:00|1090.4|1085.4|1088.9|1083.9|1090.8|1085.8|1088.2|1083.2|135
1612427100000|2021-02-04 08:25:00|1089|1084|1087.8|1082.8|1089.5|1084.5|1086.6|1081.6|110
1612427400000|2021-02-04 08:30:00|1087.5|1082.5|1089.1|1084.1|1089.2|1084.2|1087.1|1082.1|98
1612427700000|2021-02-04 08:35:00|1089.2|1084.2|1088.7|1083.7|1090.4|1085.4|1088.6|1083.6|102
1612428000000|2021-02-04 08:40:00|1088.8|1083.8|1088.3|1083.3|1089.5|1084.5|1087.4|1082.4|85
1612428300000|2021-02-04 08:45:00|1088.2|1083.2|1088.7|1083.7|1089.8|1084.8|1087.9|1082.9|75
1612428600000|2021-02-04 08:50:00|1088.6|1083.6|1088.7|1083.7|1088.7|1083.7|1087.3|1082.3|99
1612428900000|2021-02-04 08:55:00|1088.8|1083.8|1088.1|1083.1|1088.8|1083.8|1086.9|1081.9|114
1612429200000|2021-02-04 09:00:00|1088|1083|1084.3|1079.3|1088|1083|1083.9|1078.9|154
1612429500000|2021-02-04 09:05:00|1084.2|1079.2|1083.1|1078.1|1085|1080|1083.1|1078.1|241
1612429800000|2021-02-04 09:10:00|1083.2|1078.2|1083|1078|1084|1079|1081.2|1076.2|253
1612430100000|2021-02-04 09:15:00|1083.1|1078.1|1081.4|1076.4|1083.4|1078.4|1080.9|1075.9|157
1612430400000|2021-02-04 09:20:00|1081.5|1076.5|1083.9|1078.9|1084.9|1079.9|1081.5|1076.5|65
1612430700000|2021-02-04 09:25:00|1083.8|1078.8|1085.5|1080.5|1086.7|1081.7|1083.8|1078.8|69
1612431000000|2021-02-04 09:30:00|1085.4|1080.4|1085.3|1080.3|1085.7|1080.7|1084.4|1079.4|46
1612431300000|2021-02-04 09:35:00|1085.2|1080.2|1084.8|1079.8|1085.5|1080.5|1083|1078|97
1612431600000|2021-02-04 09:40:00|1084.7|1079.7|1086.7|1081.7|1086.8|1081.8|1084.2|1079.2|64
1612431900000|2021-02-04 09:45:00|1087.1|1082.1|1084.6|1079.6|1087.9|1082.9|1083.6|1078.6|132
1612432200000|2021-02-04 09:50:00|1084.5|1079.5|1085.2|1080.2|1085.7|1080.7|1084|1079|64
1612432500000|2021-02-04 09:55:00|1085.1|1080.1|1083.6|1078.6|1085.3|1080.3|1083.4|1078.4|74
1612432800000|2021-02-04 10:00:00|1083.5|1078.5|1083.1|1078.1|1083.5|1078.5|1082.3|1077.3|157
1612433100000|2021-02-04 10:05:00|1083|1078|1081.9|1076.9|1083.1|1078.1|1081.7|1076.7|118
1612433400000|2021-02-04 10:10:00|1082|1077|1081.3|1076.3|1082.6|1077.6|1081|1076|84
1612433700000|2021-02-04 10:15:00|1081.4|1076.4|1081.3|1076.3|1081.8|1076.8|1080.7|1075.7|94
1612434000000|2021-02-04 10:20:00|1081.4|1076.4|1083|1078|1083.2|1078.2|1080.8|1075.8|101
1612434300000|2021-02-04 10:25:00|1082.8|1077.8|1083.3|1078.3|1084.1|1079.1|1082.8|1077.8|51
1612434600000|2021-02-04 10:30:00|1083.2|1078.2|1084.5|1079.5|1084.5|1079.5|1082.8|1077.8|74
1612434900000|2021-02-04 10:35:00|1084.4|1079.4|1085.9|1080.9|1087.1|1082.1|1084.4|1079.4|79
1612435200000|2021-02-04 10:40:00|1086|1081|1085|1080|1086|1081|1084|1079|59
1612435500000|2021-02-04 10:45:00|1085.1|1080.1|1083.8|1078.8|1085.1|1080.1|1083.5|1078.5|87
1612435800000|2021-02-04 10:50:00|1083.9|1078.9|1083.7|1078.7|1084.1|1079.1|1083.1|1078.1|83
1612436100000|2021-02-04 10:55:00|1083.6|1078.6|1082.7|1077.7|1083.6|1078.6|1081.7|1076.7|87
1612436400000|2021-02-04 11:00:00|1082.8|1077.8|1081.6|1076.6|1082.9|1077.9|1081.1|1076.1|80
1612436700000|2021-02-04 11:05:00|1081.4|1076.4|1083.4|1078.4|1084.5|1079.5|1081.4|1076.4|73
1612437000000|2021-02-04 11:10:00|1083.5|1078.5|1084.6|1079.6|1084.7|1079.7|1082.5|1077.5|45
1612437300000|2021-02-04 11:15:00|1084.5|1079.5|1084.2|1079.2|1084.7|1079.7|1083.9|1078.9|37
1612437600000|2021-02-04 11:20:00|1084.9|1079.9|1085.4|1080.4|1085.5|1080.5|1084.1|1079.1|53
1612437900000|2021-02-04 11:25:00|1085.2|1080.2|1085.1|1080.1|1085.6|1080.6|1084.9|1079.9|33
1612438200000|2021-02-04 11:30:00|1085|1080|1085.5|1080.5|1085.7|1080.7|1084.2|1079.2|51
1612438500000|2021-02-04 11:35:00|1085.7|1080.7|1085.9|1080.9|1086.2|1081.2|1085.4|1080.4|28
1612438800000|2021-02-04 11:40:00|1085.8|1080.8|1082.3|1077.3|1085.8|1080.8|1082.3|1077.3|41
1612439100000|2021-02-04 11:45:00|1082.2|1077.2|1084.9|1079.9|1085|1080|1082|1077|56
1612439400000|2021-02-04 11:50:00|1084.8|1079.8|1085.5|1080.5|1085.6|1080.6|1084.7|1079.7|72
1612439700000|2021-02-04 11:55:00|1085.6|1080.6|1083.4|1078.4|1086.1|1081.1|1083.4|1078.4|75
1612440000000|2021-02-04 12:00:00|1083.5|1078.5|1085.7|1080.7|1085.7|1080.7|1083.3|1078.3|143
1612440300000|2021-02-04 12:05:00|1085.6|1080.6|1084.6|1079.6|1086.2|1081.2|1084.4|1079.4|110
1612440600000|2021-02-04 12:10:00|1084.7|1079.7|1085.4|1080.4|1085.8|1080.8|1084.7|1079.7|70
1612440900000|2021-02-04 12:15:00|1085.5|1080.5|1087.2|1082.2|1087.8|1082.8|1085.3|1080.3|65
1612441200000|2021-02-04 12:20:00|1087.3|1082.3|1085.6|1080.6|1087.4|1082.4|1085.4|1080.4|57
1612441500000|2021-02-04 12:25:00|1085.4|1080.4|1086.7|1081.7|1086.8|1081.8|1085.3|1080.3|76
1612441800000|2021-02-04 12:30:00|1086.6|1081.6|1086|1081|1086.7|1081.7|1086|1081|29
1612442100000|2021-02-04 12:35:00|1086.1|1081.1|1088.7|1083.7|1088.7|1083.7|1086.1|1081.1|52
1612442400000|2021-02-04 12:40:00|1088.8|1083.8|1090.4|1085.4|1090.4|1085.4|1087.7|1082.7|103
1612442700000|2021-02-04 12:45:00|1090.3|1085.3|1091.5|1086.5|1092.3|1087.3|1090.1|1085.1|86
1612443000000|2021-02-04 12:50:00|1091.4|1086.4|1090.8|1085.8|1092|1087|1090.2|1085.2|68
1612443300000|2021-02-04 12:55:00|1090.9|1085.9|1092.3|1087.3|1092.3|1087.3|1090|1085|83
1612443600000|2021-02-04 13:00:00|1092.8|1087.8|1090.9|1085.9|1092.9|1087.9|1089.5|1084.5|161
1612443900000|2021-02-04 13:05:00|1091|1086|1093.2|1088.2|1093.6|1088.6|1090.7|1085.7|185
1612444200000|2021-02-04 13:10:00|1093.1|1088.1|1092.5|1087.5|1093.3|1088.3|1091.9|1086.9|109
1612444500000|2021-02-04 13:15:00|1092.4|1087.4|1095.5|1090.5|1097|1092|1092.1|1087.1|71
1612444800000|2021-02-04 13:20:00|1095.3|1090.3|1090.9|1085.9|1095.3|1090.3|1089.5|1084.5|141
1612445100000|2021-02-04 13:25:00|1091.1|1086.1|1091.8|1086.8|1092.4|1087.4|1090|1085|54
1612445400000|2021-02-04 13:30:00|1091.5|1086.5|1089.2|1084.2|1091.5|1086.5|1088.8|1083.8|239
1612445700000|2021-02-04 13:35:00|1089.3|1084.3|1092.2|1087.2|1092.7|1087.7|1088.7|1083.7|129
1612446000000|2021-02-04 13:40:00|1092.3|1087.3|1089|1084|1092.6|1087.6|1088.5|1083.5|170
1612446300000|2021-02-04 13:45:00|1089.1|1084.1|1088.2|1083.2|1089.6|1084.6|1087.6|1082.6|230
1612446600000|2021-02-04 13:50:00|1088|1083|1090.8|1085.8|1090.8|1085.8|1085.6|1080.6|117
1612446900000|2021-02-04 13:55:00|1090.4|1085.4|1089.4|1084.4|1091|1086|1086.5|1081.5|140
1612447200000|2021-02-04 14:00:00|1089.2|1084.2|1084.6|1079.6|1090.5|1085.5|1082.9|1077.9|276
1612447500000|2021-02-04 14:05:00|1084.5|1079.5|1083.1|1078.1|1086.7|1081.7|1082.4|1077.4|263
1612447800000|2021-02-04 14:10:00|1083.2|1078.2|1083.2|1078.2|1084.2|1079.2|1081.8|1076.8|348
1612448100000|2021-02-04 14:15:00|1082.8|1077.8|1084.1|1079.1|1084.6|1079.6|1082.5|1077.5|288
1612448400000|2021-02-04 14:20:00|1084.3|1079.3|1083.2|1078.2|1084.5|1079.5|1082.2|1077.2|203
1612448700000|2021-02-04 14:25:00|1083.3|1078.3|1085.7|1080.7|1087|1082|1082.4|1077.4|187
1612449000000|2021-02-04 14:30:00|1085.4|1080.4|1084.6|1079.6|1087.1|1082.1|1081.7|1076.7|274
1612449300000|2021-02-04 14:35:00|1084.4|1079.4|1083.2|1078.2|1087|1082|1082.7|1077.7|260
1612449600000|2021-02-04 14:40:00|1083.3|1078.3|1082.5|1077.5|1083.7|1078.7|1081.5|1076.5|383
1612449900000|2021-02-04 14:45:00|1082.4|1077.4|1090.7|1085.7|1090.7|1085.7|1082.3|1077.3|412
1612450200000|2021-02-04 14:50:00|1090.6|1085.6|1087.5|1082.5|1091.2|1086.2|1087.4|1082.4|256
1612450500000|2021-02-04 14:55:00|1087.4|1082.4|1090.3|1085.3|1091.7|1086.7|1086.3|1081.3|255
1612450800000|2021-02-04 15:00:00|1090.6|1085.6|1095.5|1090.5|1096.8|1091.8|1090.5|1085.5|397
1612451100000|2021-02-04 15:05:00|1095.4|1090.4|1097.5|1092.5|1099.4|1094.4|1095.4|1090.4|246
1612451400000|2021-02-04 15:10:00|1097.4|1092.4|1095.7|1090.7|1098|1093|1094.8|1089.8|170
1612451700000|2021-02-04 15:15:00|1095.5|1090.5|1095.8|1090.8|1097.7|1092.7|1094.4|1089.4|210
1612452000000|2021-02-04 15:20:00|1095.9|1090.9|1089.9|1084.9|1095.9|1090.9|1089.9|1084.9|123
1612452300000|2021-02-04 15:25:00|1089.6|1084.6|1088.2|1083.2|1090.1|1085.1|1086.3|1081.3|208
1612452600000|2021-02-04 15:30:00|1088.3|1083.3|1092.2|1087.2|1092.2|1087.2|1087|1082|156
1612452900000|2021-02-04 15:35:00|1092.3|1087.3|1093.5|1088.5|1094.4|1089.4|1092.2|1087.2|94
1612453200000|2021-02-04 15:40:00|1093.4|1088.4|1093.3|1088.3|1094.5|1089.5|1091.9|1086.9|110
1612453500000|2021-02-04 15:45:00|1093.2|1088.2|1087.9|1082.9|1093.3|1088.3|1086.8|1081.8|151
1612453800000|2021-02-04 15:50:00|1088|1083|1090.9|1085.9|1092.5|1087.5|1087.8|1082.8|220
1612454100000|2021-02-04 15:55:00|1091.1|1086.1|1091.5|1086.5|1091.5|1086.5|1087.9|1082.9|139
1612454400000|2021-02-04 16:00:00|1091.6|1086.6|1093.5|1088.5|1094.9|1089.9|1090.4|1085.4|121
1612454700000|2021-02-04 16:05:00|1093.6|1088.6|1093.4|1088.4|1094|1089|1093|1088|60
1612455000000|2021-02-04 16:10:00|1093.2|1088.2|1092.9|1087.9|1093.9|1088.9|1092.7|1087.7|48
1612455300000|2021-02-04 16:15:00|1093.1|1088.1|1092.8|1087.8|1095.9|1090.9|1092.7|1087.7|91
1612455600000|2021-02-04 16:20:00|1092.7|1087.7|1094.4|1089.4|1095.2|1090.2|1092.7|1087.7|115
1612455900000|2021-02-04 16:25:00|1094.3|1089.3|1094.3|1089.3|1094.5|1089.5|1094|1089|86
1612456200000|2021-02-04 16:30:00|1094.4|1089.4|1095.5|1090.5|1095.8|1090.8|1093.8|1088.8|103
1612456500000|2021-02-04 16:35:00|1095.2|1090.2|1096|1091|1096.9|1091.9|1095.1|1090.1|81
1612456800000|2021-02-04 16:40:00|1096.1|1091.1|1097.9|1092.9|1098.9|1093.9|1096.1|1091.1|98
1612457100000|2021-02-04 16:45:00|1097.8|1092.8|1097.8|1092.8|1097.9|1092.9|1095.4|1090.4|54
1612457400000|2021-02-04 16:50:00|1097.9|1092.9|1099.6|1094.6|1099.6|1094.6|1097.9|1092.9|41
1612457700000|2021-02-04 16:55:00|1099.7|1094.7|1102.7|1097.7|1103|1098|1099.3|1094.3|94
1612458000000|2021-02-04 17:00:00|1102.8|1097.8|1098.7|1093.7|1103.1|1098.1|1098.7|1093.7|121
1612458300000|2021-02-04 17:05:00|1098.6|1093.6|1100.3|1095.3|1100.3|1095.3|1097.4|1092.4|65
1612458600000|2021-02-04 17:10:00|1100.4|1095.4|1101|1096|1101.7|1096.7|1100.1|1095.1|128
1612458900000|2021-02-04 17:15:00|1101.1|1096.1|1100.9|1095.9|1102.2|1097.2|1100.5|1095.5|79
1612459200000|2021-02-04 17:20:00|1101|1096|1101.4|1096.4|1102.1|1097.1|1100.7|1095.7|98
1612459500000|2021-02-04 17:25:00|1101.5|1096.5|1101.5|1096.5|1102.2|1097.2|1101.3|1096.3|63
1612459800000|2021-02-04 17:30:00|1101.6|1096.6|1103.9|1098.9|1103.9|1098.9|1101.5|1096.5|102
1612460100000|2021-02-04 17:35:00|1104|1099|1101.1|1096.1|1104.3|1099.3|1101.1|1096.1|113
1612460400000|2021-02-04 17:40:00|1101.2|1096.2|1100|1095|1101.6|1096.6|1097.9|1092.9|131
1612460700000|2021-02-04 17:45:00|1100.1|1095.1|1098.8|1093.8|1102|1097|1098.2|1093.2|89
1612461000000|2021-02-04 17:50:00|1098.7|1093.7|1095.9|1090.9|1098.8|1093.8|1095.9|1090.9|53
1612461300000|2021-02-04 17:55:00|1096|1091|1099.3|1094.3|1099.3|1094.3|1095.7|1090.7|57
1612461600000|2021-02-04 18:00:00|1099.2|1094.2|1098.9|1093.9|1100.3|1095.3|1098.1|1093.1|152
1612461900000|2021-02-04 18:05:00|1098.8|1093.8|1100.8|1095.8|1100.9|1095.9|1098.6|1093.6|48
1612462200000|2021-02-04 18:10:00|1100.9|1095.9|1099.9|1094.9|1101|1096|1099.9|1094.9|81
1612462500000|2021-02-04 18:15:00|1099.8|1094.8|1099.9|1094.9|1100.6|1095.6|1099.4|1094.4|80
1612462800000|2021-02-04 18:20:00|1100|1095|1100.8|1095.8|1101.1|1096.1|1100|1095|87
1612463100000|2021-02-04 18:25:00|1100.7|1095.7|1101.4|1096.4|1101.6|1096.6|1100.1|1095.1|113
1612463400000|2021-02-04 18:30:00|1101.7|1096.7|1101.7|1096.7|1101.8|1096.8|1101|1096|54
1612463700000|2021-02-04 18:35:00|1101.4|1096.4|1100.9|1095.9|1101.6|1096.6|1100.6|1095.6|65
1612464000000|2021-02-04 18:40:00|1100.6|1095.6|1101.4|1096.4|1101.7|1096.7|1100.6|1095.6|76
1612464300000|2021-02-04 18:45:00|1101.5|1096.5|1101.2|1096.2|1101.5|1096.5|1100.6|1095.6|27
1612464600000|2021-02-04 18:50:00|1101.3|1096.3|1102|1097|1102.4|1097.4|1101.2|1096.2|40
1612464900000|2021-02-04 18:55:00|1102.1|1097.1|1101.5|1096.5|1102.5|1097.5|1101.5|1096.5|57
1612465200000|2021-02-04 19:00:00|1101.4|1096.4|1103|1098|1103.2|1098.2|1101.4|1096.4|49
1612465500000|2021-02-04 19:05:00|1103.1|1098.1|1102.6|1097.6|1103.2|1098.2|1102.6|1097.6|33
1612465800000|2021-02-04 19:10:00|1102.5|1097.5|1101.6|1096.6|1102.6|1097.6|1101.1|1096.1|69
1612466100000|2021-02-04 19:15:00|1101.7|1096.7|1101.8|1096.8|1102|1097|1101.1|1096.1|20
1612466400000|2021-02-04 19:20:00|1101.7|1096.7|1101.7|1096.7|1102|1097|1101.4|1096.4|26
1612466700000|2021-02-04 19:25:00|1101.8|1096.8|1101.4|1096.4|1102.1|1097.1|1101.2|1096.2|54
1612467000000|2021-02-04 19:30:00|1101.1|1096.1|1101.6|1096.6|1101.6|1096.6|1100.9|1095.9|34
1612467300000|2021-02-04 19:35:00|1101.5|1096.5|1102.5|1097.5|1104.1|1099.1|1101.4|1096.4|105
1612467600000|2021-02-04 19:40:00|1102.6|1097.6|1101.9|1096.9|1103.1|1098.1|1101.7|1096.7|31
1612467900000|2021-02-04 19:45:00|1101.8|1096.8|1104|1099|1104|1099|1101.8|1096.8|27
1612468200000|2021-02-04 19:50:00|1103.9|1098.9|1104.3|1099.3|1104.3|1099.3|1103.6|1098.6|45
1612468500000|2021-02-04 19:55:00|1104.2|1099.2|1104.3|1099.3|1104.8|1099.8|1104.1|1099.1|53
1612468800000|2021-02-04 20:00:00|1104.4|1099.4|1104.2|1099.2|1104.5|1099.5|1103.4|1098.4|32
1612469100000|2021-02-04 20:05:00|1104.1|1099.1|1102.8|1097.8|1104.1|1099.1|1102.8|1097.8|37
1612469400000|2021-02-04 20:10:00|1102.7|1097.7|1101.8|1096.8|1103.1|1098.1|1101.7|1096.7|58
1612469700000|2021-02-04 20:15:00|1101.7|1096.7|1102.8|1097.8|1103.8|1098.8|1101.7|1096.7|40
1612470000000|2021-02-04 20:20:00|1102.7|1097.7|1102|1097|1102.8|1097.8|1102|1097|16
1612470300000|2021-02-04 20:25:00|1101.9|1096.9|1103.2|1098.2|1103.2|1098.2|1101.9|1096.9|26
1612470600000|2021-02-04 20:30:00|1103.4|1098.4|1104.2|1099.2|1104.3|1099.3|1103.4|1098.4|38
1612470900000|2021-02-04 20:35:00|1104.3|1099.3|1104.1|1099.1|1104.6|1099.6|1104|1099|22
1612471200000|2021-02-04 20:40:00|1104|1099|1104.2|1099.2|1104.3|1099.3|1104|1099|43
1612471500000|2021-02-04 20:45:00|1104.3|1099.3|1104.1|1099.1|1104.5|1099.5|1104.1|1099.1|63
1612471800000|2021-02-04 20:50:00|1104.2|1099.2|1104.8|1099.8|1104.8|1099.8|1104|1099|69
1612472100000|2021-02-04 20:55:00|1104.7|1099.7|1104.9|1099.9|1105|1100|1104.5|1099.5|96
1612472400000|2021-02-04 21:00:00|1105|1100|1104.7|1099.7|1105.2|1100.2|1104.7|1099.7|13
1612472700000|2021-02-04 21:05:00|1104.8|1099.8|1104.9|1099.9|1105.1|1100.1|1104.6|1099.6|28
1612473000000|2021-02-04 21:10:00|1104.8|1099.8|1104.9|1099.9|1105.1|1100.1|1104.6|1099.6|27
1612473300000|2021-02-04 21:15:00|1104.8|1099.8|1104.8|1099.8|1104.8|1099.8|1104.8|1099.8|1
1612473600000|2021-02-04 21:20:00|1104.7|1099.7|1103.9|1098.9|1104.7|1099.7|1103.9|1098.9|13
1612473900000|2021-02-04 21:25:00|1103.8|1098.8|1104.2|1099.2|1104.3|1099.3|1103.7|1098.7|16
1612474200000|2021-02-04 21:30:00|1104.3|1099.3|1104.3|1099.3|1104.4|1099.4|1104.3|1099.3|11
1612474500000|2021-02-04 21:35:00|1104.5|1099.5|1104.2|1099.2|1104.5|1099.5|1104.1|1099.1|14
1612474800000|2021-02-04 21:40:00|1104.3|1099.3|1104.2|1099.2|1104.3|1099.3|1104.2|1099.2|2
1612475100000|2021-02-04 21:45:00|1104.3|1099.3|1104.7|1099.7|1105|1100|1104.2|1099.2|27
1612475400000|2021-02-04 21:50:00|1104.6|1099.6|1104.8|1099.8|1104.8|1099.8|1104.4|1099.4|28
1612475700000|2021-02-04 21:55:00|1105|1100|1105.8|1099.1|1105.9|1100.4|1104.5|1099|23
1612479600000|2021-02-04 23:00:00|1110.9|1092.9|1104.5|1099.5|1112.2|1099.5|1104.5|1092.5|18
1612479900000|2021-02-04 23:05:00|1104.4|1099.4|1104.5|1099.5|1104.6|1099.6|1104.4|1099.4|14
1612480200000|2021-02-04 23:10:00|1104.3|1099.3|1104.5|1099.5|1104.6|1099.6|1104.1|1099.1|10
1612480500000|2021-02-04 23:15:00|1104.4|1099.4|1104.5|1099.5|1104.5|1099.5|1104.4|1099.4|10
1612480800000|2021-02-04 23:20:00|1104.6|1099.6|1104.4|1099.4|1104.8|1099.8|1104.2|1099.2|17
1612481100000|2021-02-04 23:25:00|1104.3|1099.3|1104.4|1099.4|1104.4|1099.4|1104.3|1099.3|12
1612481400000|2021-02-04 23:30:00|1104.6|1099.6|1104.7|1099.7|1104.8|1099.8|1104.4|1099.4|15
1612481700000|2021-02-04 23:35:00|1104.8|1099.8|1104.2|1099.2|1104.8|1099.8|1104.1|1099.1|21
1612482000000|2021-02-04 23:40:00|1104.1|1099.1|1104.1|1099.1|1104.2|1099.2|1103.9|1098.9|37
1612482300000|2021-02-04 23:45:00|1103.9|1098.9|1102.1|1097.1|1104|1099|1102.1|1097.1|86
1612482600000|2021-02-04 23:50:00|1101.9|1096.9|1103.8|1098.8|1103.8|1098.8|1101.9|1096.9|32
1612482900000|2021-02-04 23:55:00|1103.7|1098.7|1104.2|1099.2|1104.3|1099.3|1103.6|1098.6|48
1612483200000|2021-02-05 00:00:00|1104|1099|1104.5|1099.5|1104.7|1099.7|1103.6|1098.6|55
1612483500000|2021-02-05 00:05:00|1104.9|1099.9|1104|1099|1105.2|1100.2|1103.8|1098.8|36
1612483800000|2021-02-05 00:10:00|1104.1|1099.1|1104.4|1099.4|1104.5|1099.5|1104|1099|39
1612484100000|2021-02-05 00:15:00|1104.2|1099.2|1104.5|1099.5|1104.6|1099.6|1104.2|1099.2|10
1612484400000|2021-02-05 00:20:00|1104.6|1099.6|1104.5|1099.5|1104.9|1099.9|1104.4|1099.4|10
1612484700000|2021-02-05 00:25:00|1104.6|1099.6|1105|1100|1105|1100|1104.5|1099.5|5
1612485000000|2021-02-05 00:30:00|1104.5|1099.5|1105.3|1100.3|1105.3|1100.3|1104.5|1099.5|10
1612485300000|2021-02-05 00:35:00|1105.2|1100.2|1103.5|1098.5|1105.2|1100.2|1103.5|1098.5|25
1612485600000|2021-02-05 00:40:00|1103.4|1098.4|1103.5|1098.5|1103.7|1098.7|1103.1|1098.1|37
1612485900000|2021-02-05 00:45:00|1103.6|1098.6|1103.4|1098.4|1103.7|1098.7|1103.4|1098.4|26
1612486200000|2021-02-05 00:50:00|1103.3|1098.3|1102.6|1097.6|1103.3|1098.3|1102.5|1097.5|36
1612486500000|2021-02-05 00:55:00|1102.7|1097.7|1103.1|1098.1|1103.3|1098.3|1102.4|1097.4|61
1612486800000|2021-02-05 01:00:00|1103|1098|1102.1|1097.1|1103|1098|1101.2|1096.2|56
1612487100000|2021-02-05 01:05:00|1102|1097|1100.5|1095.5|1102.1|1097.1|1100.5|1095.5|36
1612487400000|2021-02-05 01:10:00|1100.6|1095.6|1102.3|1097.3|1102.7|1097.7|1100.6|1095.6|23
1612487700000|2021-02-05 01:15:00|1102.4|1097.4|1103.6|1098.6|1103.6|1098.6|1102.4|1097.4|33
1612488000000|2021-02-05 01:20:00|1103.5|1098.5|1104|1099|1104.2|1099.2|1103.3|1098.3|33
1612488300000|2021-02-05 01:25:00|1104.1|1099.1|1105|1100|1105.5|1100.5|1104.1|1099.1|78
1612488600000|2021-02-05 01:30:00|1105.1|1100.1|1103.9|1098.9|1105.4|1100.4|1103.6|1098.6|56
1612488900000|2021-02-05 01:35:00|1104|1099|1104|1099|1105.2|1100.2|1103.7|1098.7|75
1612489200000|2021-02-05 01:40:00|1104.1|1099.1|1104.8|1099.8|1104.8|1099.8|1104|1099|46
1612489500000|2021-02-05 01:45:00|1104.9|1099.9|1104.4|1099.4|1105.1|1100.1|1104.4|1099.4|18
1612489800000|2021-02-05 01:50:00|1104.2|1099.2|1104.6|1099.6|1105|1100|1104.1|1099.1|24
1612490100000|2021-02-05 01:55:00|1104.7|1099.7|1104.7|1099.7|1104.8|1099.8|1104.5|1099.5|44
1612490400000|2021-02-05 02:00:00|1104.8|1099.8|1105.9|1100.9|1106.3|1101.3|1104.8|1099.8|44
1612490700000|2021-02-05 02:05:00|1106|1101|1105.5|1100.5|1106.2|1101.2|1105.3|1100.3|41
1612491000000|2021-02-05 02:10:00|1105.4|1100.4|1105.1|1100.1|1105.5|1100.5|1104.9|1099.9|57
1612491300000|2021-02-05 02:15:00|1105|1100|1105|1100|1105.2|1100.2|1104.9|1099.9|23
1612491600000|2021-02-05 02:20:00|1104.9|1099.9|1104.9|1099.9|1105|1100|1104.8|1099.8|25
1612491900000|2021-02-05 02:25:00|1104.8|1099.8|1104.7|1099.7|1104.9|1099.9|1104.7|1099.7|20
1612492200000|2021-02-05 02:30:00|1104.8|1099.8|1104.2|1099.2|1104.9|1099.9|1104.2|1099.2|13
1612492500000|2021-02-05 02:35:00|1104.3|1099.3|1103.7|1098.7|1104.5|1099.5|1103.7|1098.7|28
1612492800000|2021-02-05 02:40:00|1103.8|1098.8|1102.7|1097.7|1103.8|1098.8|1102.7|1097.7|28
1612493100000|2021-02-05 02:45:00|1102.5|1097.5|1103.7|1098.7|1103.7|1098.7|1102.4|1097.4|41
1612493400000|2021-02-05 02:50:00|1103.6|1098.6|1102.9|1097.9|1103.6|1098.6|1102.7|1097.7|27
1612493700000|2021-02-05 02:55:00|1103|1098|1102.9|1097.9|1103.4|1098.4|1102.9|1097.9|57
1612494000000|2021-02-05 03:00:00|1103|1098|1103.2|1098.2|1103.5|1098.5|1102.9|1097.9|9
1612494300000|2021-02-05 03:05:00|1103.1|1098.1|1104|1099|1104.2|1099.2|1103.1|1098.1|47
1612494600000|2021-02-05 03:10:00|1104.1|1099.1|1104|1099|1104.6|1099.6|1104|1099|26
1612494900000|2021-02-05 03:15:00|1104.1|1099.1|1104.1|1099.1|1104.2|1099.2|1104|1099|23
1612495200000|2021-02-05 03:20:00|1104|1099|1104|1099|1104.2|1099.2|1104|1099|15
1612495500000|2021-02-05 03:25:00|1103.9|1098.9|1104|1099|1104|1099|1103.8|1098.8|16
1612495800000|2021-02-05 03:30:00|1103.9|1098.9|1103.7|1098.7|1104|1099|1103.7|1098.7|11
1612496100000|2021-02-05 03:35:00|1103.9|1098.9|1103.9|1098.9|1104|1099|1103.9|1098.9|5
1612496400000|2021-02-05 03:40:00|1104|1099|1102.8|1097.8|1104|1099|1102.7|1097.7|13
1612496700000|2021-02-05 03:45:00|1102.7|1097.7|1103.2|1098.2|1103.4|1098.4|1102.7|1097.7|18
1612497000000|2021-02-05 03:50:00|1103.3|1098.3|1103.4|1098.4|1103.6|1098.6|1103.3|1098.3|9
1612497300000|2021-02-05 03:55:00|1103.5|1098.5|1103.8|1098.8|1103.8|1098.8|1103.4|1098.4|6
1612497600000|2021-02-05 04:00:00|1103.9|1098.9|1104|1099|1104.2|1099.2|1103.9|1098.9|22
1612497900000|2021-02-05 04:05:00|1104.1|1099.1|1104.1|1099.1|1104.2|1099.2|1103.9|1098.9|14
1612498200000|2021-02-05 04:10:00|1104.2|1099.2|1103.8|1098.8|1104.2|1099.2|1103.8|1098.8|13
1612498500000|2021-02-05 04:15:00|1103.9|1098.9|1103.8|1098.8|1104.1|1099.1|1103.7|1098.7|21
1612498800000|2021-02-05 04:20:00|1103.9|1098.9|1103.9|1098.9|1104.1|1099.1|1103.7|1098.7|14
1612499100000|2021-02-05 04:25:00|1103.8|1098.8|1103.9|1098.9|1104.1|1099.1|1103.8|1098.8|22
1612499400000|2021-02-05 04:30:00|1103.8|1098.8|1103.3|1098.3|1103.9|1098.9|1103|1098|29
1612499700000|2021-02-05 04:35:00|1103.4|1098.4|1103.3|1098.3|1103.6|1098.6|1103.3|1098.3|12
1612500000000|2021-02-05 04:40:00|1103.4|1098.4|1102.9|1097.9|1103.8|1098.8|1102.8|1097.8|50
1612500300000|2021-02-05 04:45:00|1103|1098|1103.4|1098.4|1103.4|1098.4|1102.9|1097.9|25
1612500600000|2021-02-05 04:50:00|1103.5|1098.5|1103.6|1098.6|1104.4|1099.4|1103.5|1098.5|28
1612500900000|2021-02-05 04:55:00|1103.5|1098.5|1103.3|1098.3|1103.6|1098.6|1103.2|1098.2|17
1612501200000|2021-02-05 05:00:00|1103.4|1098.4|1103.9|1098.9|1103.9|1098.9|1103.2|1098.2|27
1612501500000|2021-02-05 05:05:00|1103.8|1098.8|1103.7|1098.7|1104.1|1099.1|1103.4|1098.4|20
1612501800000|2021-02-05 05:10:00|1103.8|1098.8|1103.8|1098.8|1103.8|1098.8|1103.7|1098.7|13
1612502100000|2021-02-05 05:15:00|1103.9|1098.9|1103.9|1098.9|1104|1099|1103.7|1098.7|12
1612502400000|2021-02-05 05:20:00|1104|1099|1104|1099|1104|1099|1103.7|1098.7|26
1612502700000|2021-02-05 05:25:00|1104.1|1099.1|1104.2|1099.2|1104.2|1099.2|1104|1099|6
1612503000000|2021-02-05 05:30:00|1104|1099|1106.7|1101.7|1106.9|1101.9|1104|1099|67
1612503300000|2021-02-05 05:35:00|1106.8|1101.8|1107.7|1102.7|1110.2|1105.2|1106.4|1101.4|99
1612503600000|2021-02-05 05:40:00|1107.8|1102.8|1107.5|1102.5|1108.1|1103.1|1107.2|1102.2|78
1612503900000|2021-02-05 05:45:00|1107.6|1102.6|1108.8|1103.8|1109.3|1104.3|1107.4|1102.4|61
1612504200000|2021-02-05 05:50:00|1108.6|1103.6|1108.3|1103.3|1108.6|1103.6|1108.1|1103.1|33
1612504500000|2021-02-05 05:55:00|1108.4|1103.4|1109|1104|1109|1104|1108.3|1103.3|35
1612504800000|2021-02-05 06:00:00|1109.3|1104.3|1109.4|1104.4|1109.8|1104.8|1109.1|1104.1|50
1612505100000|2021-02-05 06:05:00|1109.5|1104.5|1109.1|1104.1|1109.9|1104.9|1109|1104|19
1612505400000|2021-02-05 06:10:00|1109.2|1104.2|1108.3|1103.3|1109.3|1104.3|1108.2|1103.2|31
1612505700000|2021-02-05 06:15:00|1108.2|1103.2|1109.3|1104.3|1109.4|1104.4|1108.2|1103.2|18
1612506000000|2021-02-05 06:20:00|1109.2|1104.2|1109.3|1104.3|1109.3|1104.3|1108.6|1103.6|27
1612506300000|2021-02-05 06:25:00|1109.7|1104.7|1110|1105|1110.3|1105.3|1109.6|1104.6|27
1612506600000|2021-02-05 06:30:00|1109.9|1104.9|1110|1105|1110.2|1105.2|1109.6|1104.6|9
1612506900000|2021-02-05 06:35:00|1109.9|1104.9|1109.1|1104.1|1110.7|1105.7|1109.1|1104.1|28
1612507200000|2021-02-05 06:40:00|1109|1104|1110.2|1105.2|1110.6|1105.6|1109|1104|31
1612507500000|2021-02-05 06:45:00|1110.3|1105.3|1110.1|1105.1|1110.6|1105.6|1110.1|1105.1|28
1612507800000|2021-02-05 06:50:00|1110.2|1105.2|1110.4|1105.4|1110.4|1105.4|1110.1|1105.1|4
1612508100000|2021-02-05 06:55:00|1110.5|1105.5|1109.6|1104.6|1110.6|1105.6|1109.5|1104.5|48
1612508400000|2021-02-05 07:00:00|1109.5|1104.5|1109.7|1104.7|1109.8|1104.8|1109.5|1104.5|29
1612508700000|2021-02-05 07:05:00|1110.3|1105.3|1113.8|1108.8|1114|1109|1110.3|1105.3|65
1612509000000|2021-02-05 07:10:00|1113.5|1108.5|1113.5|1108.5|1113.6|1108.6|1113.4|1108.4|21
1612509300000|2021-02-05 07:15:00|1113.6|1108.6|1113.7|1108.7|1113.8|1108.8|1113.3|1108.3|31
1612509600000|2021-02-05 07:20:00|1113.8|1108.8|1113|1108|1113.8|1108.8|1112.6|1107.6|63
1612509900000|2021-02-05 07:25:00|1113.1|1108.1|1113.1|1108.1|1113.2|1108.2|1112.5|1107.5|47
1612510200000|2021-02-05 07:30:00|1113|1108|1113.3|1108.3|1113.7|1108.7|1112.5|1107.5|54
1612510500000|2021-02-05 07:35:00|1113.2|1108.2|1113.2|1108.2|1113.3|1108.3|1112.8|1107.8|19
1612510800000|2021-02-05 07:40:00|1113.4|1108.4|1110.8|1105.8|1113.4|1108.4|1110.4|1105.4|22
1612511100000|2021-02-05 07:45:00|1110.9|1105.9|1111.6|1106.6|1111.8|1106.8|1110.8|1105.8|37
1612511400000|2021-02-05 07:50:00|1111.9|1106.9|1111.2|1106.2|1112.2|1107.2|1111.2|1106.2|17
1612511700000|2021-02-05 07:55:00|1111.3|1106.3|1111.7|1106.7|1111.9|1106.9|1111.2|1106.2|73
1612512000000|2021-02-05 08:00:00|1111.9|1106.9|1112.4|1107.4|1113|1108|1111.8|1106.8|63
1612512300000|2021-02-05 08:05:00|1112.3|1107.3|1113.6|1108.6|1113.7|1108.7|1111.1|1106.1|60
1612512600000|2021-02-05 08:10:00|1113.7|1108.7|1116.2|1111.2|1118|1113|1113.4|1108.4|174
1612512900000|2021-02-05 08:15:00|1116.3|1111.3|1116.1|1111.1|1116.9|1111.9|1114.5|1109.5|96
1612513200000|2021-02-05 08:20:00|1116.3|1111.3|1118.2|1113.2|1118.6|1113.6|1116.2|1111.2|103
1612513500000|2021-02-05 08:25:00|1118.3|1113.3|1118.1|1113.1|1118.9|1113.9|1117.5|1112.5|110
1612513800000|2021-02-05 08:30:00|1118|1113|1117.5|1112.5|1118.9|1113.9|1117.2|1112.2|71
1612514100000|2021-02-05 08:35:00|1117.7|1112.7|1116.2|1111.2|1118.1|1113.1|1115.9|1110.9|100
1612514400000|2021-02-05 08:40:00|1116.1|1111.1|1117.5|1112.5|1118.2|1113.2|1115.8|1110.8|63
1612514700000|2021-02-05 08:45:00|1117.6|1112.6|1118.7|1113.7|1118.7|1113.7|1117.6|1112.6|67
1612515000000|2021-02-05 08:50:00|1118.6|1113.6|1118.9|1113.9|1119.1|1114.1|1118.6|1113.6|39
1612515300000|2021-02-05 08:55:00|1119|1114|1120.1|1115.1|1120.6|1115.6|1118.9|1113.9|135
1612515600000|2021-02-05 09:00:00|1120|1115|1119|1114|1120.6|1115.6|1119|1114|88
1612515900000|2021-02-05 09:05:00|1118.9|1113.9|1118.3|1113.3|1119.1|1114.1|1118.1|1113.1|55
1612516200000|2021-02-05 09:10:00|1118.6|1113.6|1118.6|1113.6|1118.9|1113.9|1118.3|1113.3|35
1612516500000|2021-02-05 09:15:00|1118.7|1113.7|1117.4|1112.4|1118.7|1113.7|1116.6|1111.6|58
1612516800000|2021-02-05 09:20:00|1117.5|1112.5|1118|1113|1118.7|1113.7|1117.3|1112.3|60
1612517100000|2021-02-05 09:25:00|1118.1|1113.1|1117.4|1112.4|1118.3|1113.3|1117.4|1112.4|24
1612517400000|2021-02-05 09:30:00|1117.1|1112.1|1117.5|1112.5|1117.8|1112.8|1116.8|1111.8|49
1612517700000|2021-02-05 09:35:00|1117.6|1112.6|1117.8|1112.8|1118|1113|1116.9|1111.9|35
1612518000000|2021-02-05 09:40:00|1117.9|1112.9|1116.8|1111.8|1118.1|1113.1|1116.8|1111.8|36
1612518300000|2021-02-05 09:45:00|1116.7|1111.7|1114.1|1109.1|1116.7|1111.7|1114.1|1109.1|36
1612518600000|2021-02-05 09:50:00|1114.2|1109.2|1115.7|1110.7|1115.9|1110.9|1113.9|1108.9|73
1612518900000|2021-02-05 09:55:00|1116.1|1111.1|1116|1111|1116.9|1111.9|1115.9|1110.9|78
1612519200000|2021-02-05 10:00:00|1116.1|1111.1|1116.5|1111.5|1117|1112|1116.1|1111.1|22
1612519500000|2021-02-05 10:05:00|1116.4|1111.4|1116.3|1111.3|1116.5|1111.5|1116|1111|24
1612519800000|2021-02-05 10:10:00|1116.4|1111.4|1115|1110|1116.4|1111.4|1114.8|1109.8|17
1612520100000|2021-02-05 10:15:00|1115.2|1110.2|1116.4|1111.4|1116.4|1111.4|1115.1|1110.1|11
1612520400000|2021-02-05 10:20:00|1116.5|1111.5|1118.7|1113.7|1118.9|1113.9|1116.5|1111.5|41
1612520700000|2021-02-05 10:25:00|1118.6|1113.6|1118.6|1113.6|1118.6|1113.6|1117.7|1112.7|22
1612521000000|2021-02-05 10:30:00|1118.5|1113.5|1119.3|1114.3|1119.4|1114.4|1118.5|1113.5|30
1612521300000|2021-02-05 10:35:00|1119.4|1114.4|1118.7|1113.7|1120.3|1115.3|1118.7|1113.7|33
1612521600000|2021-02-05 10:40:00|1118.8|1113.8|1118.7|1113.7|1119.1|1114.1|1118.3|1113.3|37
1612521900000|2021-02-05 10:45:00|1118.5|1113.5|1117.4|1112.4|1118.6|1113.6|1117.4|1112.4|40
1612522200000|2021-02-05 10:50:00|1117.1|1112.1|1116.6|1111.6|1117.2|1112.2|1114.9|1109.9|57
1612522500000|2021-02-05 10:55:00|1116.4|1111.4|1117.8|1112.8|1118.2|1113.2|1116.3|1111.3|35
1612522800000|2021-02-05 11:00:00|1117.9|1112.9|1118.7|1113.7|1118.7|1113.7|1117.8|1112.8|63
1612523100000|2021-02-05 11:05:00|1119.2|1114.2|1118.5|1113.5|1119.5|1114.5|1118.5|1113.5|64
1612523400000|2021-02-05 11:10:00|1118.6|1113.6|1118.2|1113.2|1119|1114|1117.9|1112.9|39
1612523700000|2021-02-05 11:15:00|1118.3|1113.3|1119.8|1114.8|1119.8|1114.8|1118.3|1113.3|58
1612524000000|2021-02-05 11:20:00|1119.9|1114.9|1118.4|1113.4|1119.9|1114.9|1118.1|1113.1|45
1612524300000|2021-02-05 11:25:00|1118.3|1113.3|1117.7|1112.7|1118.5|1113.5|1116.5|1111.5|52
1612524600000|2021-02-05 11:30:00|1117.6|1112.6|1114.7|1109.7|1117.7|1112.7|1114.6|1109.6|36
1612524900000|2021-02-05 11:35:00|1114.6|1109.6|1115.2|1110.2|1115.6|1110.6|1114.2|1109.2|66
1612525200000|2021-02-05 11:40:00|1115.1|1110.1|1115.8|1110.8|1116.5|1111.5|1114.6|1109.6|52
1612525500000|2021-02-05 11:45:00|1115.7|1110.7|1114.3|1109.3|1115.7|1110.7|1114.2|1109.2|48
1612525800000|2021-02-05 11:50:00|1114.4|1109.4|1113.5|1108.5|1115|1110|1113|1108|36
1612526100000|2021-02-05 11:55:00|1113.3|1108.3|1112|1107|1113.6|1108.6|1112|1107|25
1612526400000|2021-02-05 12:00:00|1112.1|1107.1|1111|1106|1112.1|1107.1|1109.8|1104.8|77
1612526700000|2021-02-05 12:05:00|1111.1|1106.1|1111.9|1106.9|1111.9|1106.9|1110.1|1105.1|66
1612527000000|2021-02-05 12:10:00|1111.8|1106.8|1111.5|1106.5|1112.3|1107.3|1111.1|1106.1|51
1612527300000|2021-02-05 12:15:00|1111.4|1106.4|1113.5|1108.5|1113.6|1108.6|1111.4|1106.4|52
1612527600000|2021-02-05 12:20:00|1113.6|1108.6|1112.6|1107.6|1113.6|1108.6|1112.1|1107.1|26
1612527900000|2021-02-05 12:25:00|1112.8|1107.8|1114.8|1109.8|1115.3|1110.3|1112.8|1107.8|71
1612528200000|2021-02-05 12:30:00|1115.1|1110.1|1112.7|1107.7|1115.1|1110.1|1112.5|1107.5|66
1612528500000|2021-02-05 12:35:00|1112.8|1107.8|1112.8|1107.8|1114.2|1109.2|1112.7|1107.7|42
1612528800000|2021-02-05 12:40:00|1112.7|1107.7|1112.5|1107.5|1112.8|1107.8|1112.2|1107.2|38
1612529100000|2021-02-05 12:45:00|1112.6|1107.6|1112.2|1107.2|1112.6|1107.6|1112.1|1107.1|31
1612529400000|2021-02-05 12:50:00|1112.3|1107.3|1111.3|1106.3|1112.3|1107.3|1111.2|1106.2|54
1612529700000|2021-02-05 12:55:00|1111.2|1106.2|1110.1|1105.1|1111.2|1106.2|1110|1105|24
1612530000000|2021-02-05 13:00:00|1110.6|1105.6|1109.7|1104.7|1111|1106|1108.8|1103.8|117
1612530300000|2021-02-05 13:05:00|1109.8|1104.8|1110|1105|1110|1105|1108.3|1103.3|74
1612530600000|2021-02-05 13:10:00|1110.1|1105.1|1108.8|1103.8|1111.1|1106.1|1108.6|1103.6|82
1612530900000|2021-02-05 13:15:00|1109|1104|1108.4|1103.4|1110.3|1105.3|1108|1103|118
1612531200000|2021-02-05 13:20:00|1109|1104|1112.8|1107.8|1112.8|1107.8|1108.2|1103.2|87
1612531500000|2021-02-05 13:25:00|1112.9|1107.9|1116.7|1100.5|1116.7|1108.2|1110.8|1100.5|87
1612531800000|2021-02-05 13:30:00|1116.9|1100.8|1117.6|1112.6|1117.7|1112.7|1112.7|1100.8|321
1612532100000|2021-02-05 13:35:00|1117.4|1112.4|1120.8|1115.8|1121.8|1116.8|1116.9|1111.9|300
1612532400000|2021-02-05 13:40:00|1120.7|1115.7|1122.9|1117.9|1123.1|1118.1|1120.7|1115.7|230
1612532700000|2021-02-05 13:45:00|1122.7|1117.7|1129.2|1124.2|1129.2|1124.2|1122.5|1117.5|282
1612533000000|2021-02-05 13:50:00|1129.1|1124.1|1125|1120|1129.8|1124.8|1124.7|1119.7|246
1612533300000|2021-02-05 13:55:00|1125.1|1120.1|1124.6|1119.6|1125.5|1120.5|1122.8|1117.8|193
1612533600000|2021-02-05 14:00:00|1124.5|1119.5|1125.6|1120.6|1126.9|1121.9|1124|1119|220
1612533900000|2021-02-05 14:05:00|1125.5|1120.5|1124|1119|1126.2|1121.2|1122.9|1117.9|121
1612534200000|2021-02-05 14:10:00|1123.9|1118.9|1125|1120|1127.1|1122.1|1123.9|1118.9|202
1612534500000|2021-02-05 14:15:00|1124.9|1119.9|1126.3|1121.3|1126.7|1121.7|1124.2|1119.2|106
1612534800000|2021-02-05 14:20:00|1126.4|1121.4|1126.2|1121.2|1129.2|1124.2|1126|1121|173
1612535100000|2021-02-05 14:25:00|1126.3|1121.3|1127.5|1122.5|1128.7|1123.7|1126.2|1121.2|115
1612535400000|2021-02-05 14:30:00|1127.6|1122.6|1121.1|1116.1|1128.7|1123.7|1121.1|1116.1|195
1612535700000|2021-02-05 14:35:00|1120.9|1115.9|1125.2|1120.2|1126.1|1121.1|1119.2|1114.2|169
1612536000000|2021-02-05 14:40:00|1125.3|1120.3|1126|1121|1126.4|1121.4|1124|1119|128
1612536300000|2021-02-05 14:45:00|1126.1|1121.1|1122.2|1117.2|1127.7|1122.7|1121.3|1116.3|152
1612536600000|2021-02-05 14:50:00|1122.5|1117.5|1126.4|1121.4|1127.5|1122.5|1122.5|1117.5|118
1612536900000|2021-02-05 14:55:00|1126.3|1121.3|1125.9|1120.9|1126.4|1121.4|1122.3|1117.3|132
1612537200000|2021-02-05 15:00:00|1126|1121|1125.4|1120.4|1126.6|1121.6|1123.5|1118.5|108
1612537500000|2021-02-05 15:05:00|1124.8|1119.8|1126.3|1121.3|1128.1|1123.1|1124.5|1119.5|151
1612537800000|2021-02-05 15:10:00|1126.5|1121.5|1124|1119|1127.6|1122.6|1124|1119|227
1612538100000|2021-02-05 15:15:00|1123.9|1118.9|1124.2|1119.2|1125.6|1120.6|1122.7|1117.7|143
1612538400000|2021-02-05 15:20:00|1124.1|1119.1|1124.7|1119.7|1125.5|1120.5|1124.1|1119.1|97
1612538700000|2021-02-05 15:25:00|1125|1120|1124.6|1119.6|1126.5|1121.5|1124.2|1119.2|118
1612539000000|2021-02-05 15:30:00|1124.7|1119.7|1126.3|1121.3|1126.8|1121.8|1124.6|1119.6|94
1612539300000|2021-02-05 15:35:00|1126.2|1121.2|1123.5|1118.5|1126.3|1121.3|1122|1117|148
1612539600000|2021-02-05 15:40:00|1123.4|1118.4|1122.5|1117.5|1123.4|1118.4|1120.8|1115.8|132
1612539900000|2021-02-05 15:45:00|1122.6|1117.6|1124.4|1119.4|1124.7|1119.7|1121.5|1116.5|117
1612540200000|2021-02-05 15:50:00|1124.3|1119.3|1121.1|1116.1|1124.5|1119.5|1119.7|1114.7|138
1612540500000|2021-02-05 15:55:00|1121|1116|1124.2|1119.2|1124.7|1119.7|1120.9|1115.9|120
1612540800000|2021-02-05 16:00:00|1124.3|1119.3|1123.1|1118.1|1124.7|1119.7|1122.9|1117.9|79
1612541100000|2021-02-05 16:05:00|1123.2|1118.2|1124.3|1119.3|1124.6|1119.6|1122.7|1117.7|87
1612541400000|2021-02-05 16:10:00|1124.2|1119.2|1124.6|1119.6|1124.7|1119.7|1123.4|1118.4|63
1612541700000|2021-02-05 16:15:00|1124.2|1119.2|1123|1118|1124.5|1119.5|1122.6|1117.6|34
1612542000000|2021-02-05 16:20:00|1123.1|1118.1|1126.6|1121.6|1127.4|1122.4|1123.1|1118.1|127
1612542300000|2021-02-05 16:25:00|1126.5|1121.5|1124.6|1119.6|1127.1|1122.1|1124.3|1119.3|147
1612542600000|2021-02-05 16:30:00|1124.7|1119.7|1126.3|1121.3|1126.3|1121.3|1124.7|1119.7|86
1612542900000|2021-02-05 16:35:00|1127.1|1122.1|1125.7|1120.7|1127.5|1122.5|1125|1120|174
1612543200000|2021-02-05 16:40:00|1125.8|1120.8|1126.6|1121.6|1126.6|1121.6|1125.2|1120.2|89
1612543500000|2021-02-05 16:45:00|1126.9|1121.9|1125.5|1120.5|1127.2|1122.2|1125.5|1120.5|102
1612543800000|2021-02-05 16:50:00|1126.1|1121.1|1126|1121|1126.8|1121.8|1126|1121|32
1612544100000|2021-02-05 16:55:00|1126.1|1121.1|1125.4|1120.4|1127.7|1122.7|1125|1120|77
1612544400000|2021-02-05 17:00:00|1125.3|1120.3|1128.3|1123.3|1128.4|1123.4|1125.1|1120.1|133
1612544700000|2021-02-05 17:05:00|1128.2|1123.2|1128.4|1123.4|1129|1124|1128|1123|151
1612545000000|2021-02-05 17:10:00|1128.5|1123.5|1130.4|1125.4|1130.7|1125.7|1128.3|1123.3|169
1612545300000|2021-02-05 17:15:00|1130.5|1125.5|1131|1126|1131.3|1126.3|1130.5|1125.5|106
1612545600000|2021-02-05 17:20:00|1131.2|1126.2|1131|1126|1131.6|1126.6|1130.8|1125.8|48
1612545900000|2021-02-05 17:25:00|1131.1|1126.1|1130.5|1125.5|1131.3|1126.3|1129.7|1124.7|72
1612546200000|2021-02-05 17:30:00|1130.3|1125.3|1130.2|1125.2|1130.6|1125.6|1129.6|1124.6|95
1612546500000|2021-02-05 17:35:00|1130|1125|1129.4|1124.4|1130.7|1125.7|1129|1124|97
1612546800000|2021-02-05 17:40:00|1129.5|1124.5|1129.3|1124.3|1129.9|1124.9|1129.2|1124.2|45
1612547100000|2021-02-05 17:45:00|1129.2|1124.2|1127.5|1122.5|1129.2|1124.2|1126.9|1121.9|93
1612547400000|2021-02-05 17:50:00|1127.4|1122.4|1126.9|1121.9|1127.7|1122.7|1126.8|1121.8|78
1612547700000|2021-02-05 17:55:00|1127|1122|1127.6|1122.6|1128|1123|1126.9|1121.9|84
1612548000000|2021-02-05 18:00:00|1127.5|1122.5|1125.3|1120.3|1127.7|1122.7|1124.5|1119.5|196
1612548300000|2021-02-05 18:05:00|1125.5|1120.5|1126.5|1121.5|1126.7|1121.7|1124.8|1119.8|130
1612548600000|2021-02-05 18:10:00|1126.6|1121.6|1126.1|1121.1|1127.3|1122.3|1125.7|1120.7|53
1612548900000|2021-02-05 18:15:00|1126|1121|1127.1|1122.1|1127.8|1122.8|1126|1121|97
1612549200000|2021-02-05 18:20:00|1127|1122|1126.2|1121.2|1127.4|1122.4|1126|1121|173
1612549500000|2021-02-05 18:25:00|1126.1|1121.1|1127.3|1122.3|1127.5|1122.5|1125.1|1120.1|111
1612549800000|2021-02-05 18:30:00|1127.2|1122.2|1128|1123|1128.4|1123.4|1126.8|1121.8|98
1612550100000|2021-02-05 18:35:00|1127.5|1122.5|1127.8|1122.8|1127.9|1122.9|1127.1|1122.1|83
1612550400000|2021-02-05 18:40:00|1127.9|1122.9|1127.4|1122.4|1128|1123|1127.2|1122.2|42
1612550700000|2021-02-05 18:45:00|1127.5|1122.5|1127.6|1122.6|1127.8|1122.8|1127.2|1122.2|78
1612551000000|2021-02-05 18:50:00|1127.2|1122.2|1125.2|1120.2|1127.5|1122.5|1124.9|1119.9|77
1612551300000|2021-02-05 18:55:00|1125.3|1120.3|1125|1120|1125.9|1120.9|1125|1120|60
1612551600000|2021-02-05 19:00:00|1125.1|1120.1|1125.8|1120.8|1125.8|1120.8|1125|1120|89
1612551900000|2021-02-05 19:05:00|1125.7|1120.7|1126.5|1121.5|1127.4|1122.4|1125.7|1120.7|75
1612552200000|2021-02-05 19:10:00|1126.6|1121.6|1127.2|1122.2|1127.5|1122.5|1126.6|1121.6|40
1612552500000|2021-02-05 19:15:00|1127|1122|1127.1|1122.1|1128.2|1123.2|1126.6|1121.6|44
1612552800000|2021-02-05 19:20:00|1127|1122|1126.1|1121.1|1127.2|1122.2|1126|1121|68
1612553100000|2021-02-05 19:25:00|1126.2|1121.2|1126.7|1121.7|1127.3|1122.3|1126.2|1121.2|48
1612553400000|2021-02-05 19:30:00|1126.8|1121.8|1127.7|1122.7|1128.1|1123.1|1126.8|1121.8|31
1612553700000|2021-02-05 19:35:00|1127.8|1122.8|1129.3|1124.3|1129.5|1124.5|1126.8|1121.8|50
1612554000000|2021-02-05 19:40:00|1129.5|1124.5|1129.2|1124.2|1130|1125|1128.9|1123.9|49
1612554300000|2021-02-05 19:45:00|1128.5|1123.5|1127.8|1122.8|1128.5|1123.5|1127.4|1122.4|36
1612554600000|2021-02-05 19:50:00|1127.7|1122.7|1127.3|1122.3|1127.7|1122.7|1126.9|1121.9|49
1612554900000|2021-02-05 19:55:00|1127.2|1122.2|1127.1|1122.1|1127.2|1122.2|1126.9|1121.9|15
1612555200000|2021-02-05 20:00:00|1127.2|1122.2|1128.6|1123.6|1129.1|1124.1|1127|1122|22
1612555500000|2021-02-05 20:05:00|1128.7|1123.7|1128.6|1123.6|1128.7|1123.7|1128.4|1123.4|12
1612555800000|2021-02-05 20:10:00|1128.9|1123.9|1128.9|1123.9|1129.1|1124.1|1128.9|1123.9|24
1612556100000|2021-02-05 20:15:00|1128.7|1123.7|1128.8|1123.8|1129|1124|1128.2|1123.2|41
1612556400000|2021-02-05 20:20:00|1128.7|1123.7|1128.1|1123.1|1128.7|1123.7|1128.1|1123.1|31
1612556700000|2021-02-05 20:25:00|1128.4|1123.4|1128.5|1123.5|1128.6|1123.6|1128.4|1123.4|28
1612557000000|2021-02-05 20:30:00|1128.4|1123.4|1128.4|1123.4|1128.7|1123.7|1128.3|1123.3|43
1612557300000|2021-02-05 20:35:00|1128.5|1123.5|1128.7|1123.7|1128.8|1123.8|1128.5|1123.5|6
1612557600000|2021-02-05 20:40:00|1128.9|1123.9|1128.7|1123.7|1129|1124|1128.3|1123.3|40
1612557900000|2021-02-05 20:45:00|1128.9|1123.9|1128.4|1123.4|1129|1124|1128.3|1123.3|73
1612558200000|2021-02-05 20:50:00|1128.5|1123.5|1128.5|1123.5|1128.9|1123.9|1127.2|1122.2|62
1612558500000|2021-02-05 20:55:00|1128.6|1123.6|1128.5|1123.5|1129.4|1124.4|1128.4|1123.4|34
1612558800000|2021-02-05 21:00:00|1128.4|1123.4|1128|1123|1128.6|1123.6|1128|1123|30
1612559100000|2021-02-05 21:05:00|1127.9|1122.9|1127.9|1122.9|1128|1123|1127.8|1122.8|9
1612559400000|2021-02-05 21:10:00|1127.8|1122.8|1127.6|1122.6|1127.9|1122.9|1127.4|1122.4|8
1612559700000|2021-02-05 21:15:00|1127.7|1122.7|1127.9|1122.9|1127.9|1122.9|1127.7|1122.7|7
1612560000000|2021-02-05 21:20:00|1128|1123|1128|1123|1128|1123|1128|1123|1
1612560300000|2021-02-05 21:25:00|1128.1|1123.1|1128.1|1123.1|1128.1|1123.1|1128.1|1123.1|1
1612560600000|2021-02-05 21:30:00|1128|1123|1128.1|1123.1|1128.1|1123.1|1127.7|1122.7|13
1612560900000|2021-02-05 21:35:00|1128|1123|1128|1123|1128|1123|1127.7|1122.7|6
1612561200000|2021-02-05 21:40:00|1128.2|1123.2|1129|1124|1129|1124|1128.2|1123.2|19
1612561500000|2021-02-05 21:45:00|1128.9|1123.9|1129.2|1124.2|1129.4|1124.4|1128.9|1123.9|7
1612561800000|2021-02-05 21:50:00|1129.4|1124.4|1129.7|1124.7|1129.7|1124.7|1129.4|1124.4|5
1612562100000|2021-02-05 21:55:00|1129.6|1124.6|1134|1120.7|1134|1125|1128|1120.5|49
1612738800000|2021-02-07 23:00:00|1138.1|1120.1|1139.8|1134.8|1140.4|1135.4|1133.3|1120|195
1612739100000|2021-02-07 23:05:00|1140|1135|1139.4|1134.4|1140.1|1135.1|1138|1133|104
1612739400000|2021-02-07 23:10:00|1139.3|1134.3|1142.4|1137.4|1144.8|1139.8|1139.3|1134.3|130
1612739700000|2021-02-07 23:15:00|1142.3|1137.3|1142.4|1137.4|1142.6|1137.6|1140.2|1135.2|127
1612740000000|2021-02-07 23:20:00|1142.5|1137.5|1143.2|1138.2|1144.4|1139.4|1142.4|1137.4|77
1612740300000|2021-02-07 23:25:00|1143.3|1138.3|1143.1|1138.1|1143.3|1138.3|1141.7|1136.7|56
1612740600000|2021-02-07 23:30:00|1143|1138|1141.8|1136.8|1143.8|1138.8|1141.2|1136.2|81
1612740900000|2021-02-07 23:35:00|1141.7|1136.7|1141.1|1136.1|1141.7|1136.7|1141|1136|27
1612741200000|2021-02-07 23:40:00|1141|1136|1139|1134|1141.1|1136.1|1138.8|1133.8|69
1612741500000|2021-02-07 23:45:00|1138.9|1133.9|1138|1133|1140.1|1135.1|1137.2|1132.2|108
1612741800000|2021-02-07 23:50:00|1138.2|1133.2|1139|1134|1139.6|1134.6|1138.2|1133.2|49
1612742100000|2021-02-07 23:55:00|1139.1|1134.1|1137.7|1132.7|1139.1|1134.1|1137.4|1132.4|36
1612742400000|2021-02-08 00:00:00|1137.8|1132.8|1136.6|1131.6|1138.1|1133.1|1136.6|1131.6|62
1612742700000|2021-02-08 00:05:00|1136.4|1131.4|1136|1131|1137.6|1132.6|1136|1131|37
1612743000000|2021-02-08 00:10:00|1136.1|1131.1|1136.6|1131.6|1137.2|1132.2|1135.5|1130.5|72
1612743300000|2021-02-08 00:15:00|1136.7|1131.7|1135.5|1130.5|1137|1132|1135.5|1130.5|67
1612743600000|2021-02-08 00:20:00|1135.4|1130.4|1134.8|1129.8|1136|1131|1134.7|1129.7|86
1612743900000|2021-02-08 00:25:00|1134.9|1129.9|1134.9|1129.9|1135.5|1130.5|1134.3|1129.3|62
1612744200000|2021-02-08 00:30:00|1135|1130|1134.8|1129.8|1135.7|1130.7|1134.7|1129.7|43
1612744500000|2021-02-08 00:35:00|1134.9|1129.9|1135.4|1130.4|1135.5|1130.5|1134.7|1129.7|55
1612744800000|2021-02-08 00:40:00|1135.5|1130.5|1135.6|1130.6|1135.6|1130.6|1135.4|1130.4|12
1612745100000|2021-02-08 00:45:00|1135.5|1130.5|1135.8|1130.8|1135.9|1130.9|1135.5|1130.5|26
1612745400000|2021-02-08 00:50:00|1135.9|1130.9|1135.1|1130.1|1135.9|1130.9|1135|1130|39
1612745700000|2021-02-08 00:55:00|1135|1130|1134.5|1129.5|1135|1130|1134.3|1129.3|42
1612746000000|2021-02-08 01:00:00|1134.6|1129.6|1135.8|1130.8|1136.5|1131.5|1132.7|1127.7|159
1612746300000|2021-02-08 01:05:00|1135.7|1130.7|1135.1|1130.1|1136.1|1131.1|1134.3|1129.3|88
1612746600000|2021-02-08 01:10:00|1135.3|1130.3|1135.3|1130.3|1135.9|1130.9|1134.4|1129.4|44
1612746900000|2021-02-08 01:15:00|1135.4|1130.4|1135.2|1130.2|1136|1131|1135.2|1130.2|36
1612747200000|2021-02-08 01:20:00|1135.3|1130.3|1135.5|1130.5|1135.6|1130.6|1135.1|1130.1|54
1612747500000|2021-02-08 01:25:00|1135.4|1130.4|1135.3|1130.3|1135.8|1130.8|1135.3|1130.3|22
1612747800000|2021-02-08 01:30:00|1135.2|1130.2|1135|1130|1135.3|1130.3|1134.8|1129.8|101
1612748100000|2021-02-08 01:35:00|1134.9|1129.9|1136.2|1131.2|1136.7|1131.7|1134.9|1129.9|92
1612748400000|2021-02-08 01:40:00|1136.3|1131.3|1136.1|1131.1|1136.6|1131.6|1136.1|1131.1|78
1612748700000|2021-02-08 01:45:00|1136.2|1131.2|1136.4|1131.4|1136.5|1131.5|1136|1131|62
1612749000000|2021-02-08 01:50:00|1136.5|1131.5|1136.4|1131.4|1136.7|1131.7|1136.3|1131.3|39
1612749300000|2021-02-08 01:55:00|1136.3|1131.3|1137.5|1132.5|1137.6|1132.6|1136.3|1131.3|62
1612749600000|2021-02-08 02:00:00|1137.6|1132.6|1139.4|1134.4|1139.5|1134.5|1137.3|1132.3|94
1612749900000|2021-02-08 02:05:00|1139.5|1134.5|1139.5|1134.5|1140.6|1135.6|1139.4|1134.4|61
1612750200000|2021-02-08 02:10:00|1139.6|1134.6|1138.8|1133.8|1139.7|1134.7|1138.5|1133.5|105
1612750500000|2021-02-08 02:15:00|1138.7|1133.7|1137.3|1132.3|1139.2|1134.2|1136.9|1131.9|82
1612750800000|2021-02-08 02:20:00|1137.4|1132.4|1138.2|1133.2|1138.6|1133.6|1137.3|1132.3|33
1612751100000|2021-02-08 02:25:00|1138.3|1133.3|1137.9|1132.9|1138.6|1133.6|1137.8|1132.8|27
1612751400000|2021-02-08 02:30:00|1138|1133|1136.2|1131.2|1138|1133|1136.2|1131.2|81
1612751700000|2021-02-08 02:35:00|1136.5|1131.5|1136.8|1131.8|1136.9|1131.9|1136.3|1131.3|59
1612752000000|2021-02-08 02:40:00|1136.9|1131.9|1136.8|1131.8|1137.6|1132.6|1136.8|1131.8|35
1612752300000|2021-02-08 02:45:00|1136.7|1131.7|1136.7|1131.7|1136.7|1131.7|1136.6|1131.6|5
1612752600000|2021-02-08 02:50:00|1136.6|1131.6|1137|1132|1137.4|1132.4|1136.6|1131.6|28
1612752900000|2021-02-08 02:55:00|1136.9|1131.9|1137.6|1132.6|1137.6|1132.6|1136.8|1131.8|22
1612753200000|2021-02-08 03:00:00|1137.5|1132.5|1138.1|1133.1|1138.1|1133.1|1137.4|1132.4|79
1612753500000|2021-02-08 03:05:00|1138.2|1133.2|1137.8|1132.8|1138.3|1133.3|1137.6|1132.6|38
1612753800000|2021-02-08 03:10:00|1138|1133|1138.6|1133.6|1138.6|1133.6|1137.9|1132.9|45
1612754100000|2021-02-08 03:15:00|1138.7|1133.7|1138.6|1133.6|1138.9|1133.9|1138.5|1133.5|54
1612754400000|2021-02-08 03:20:00|1138.7|1133.7|1137.7|1132.7|1138.8|1133.8|1137.7|1132.7|19
1612754700000|2021-02-08 03:25:00|1137.5|1132.5|1137.2|1132.2|1137.5|1132.5|1136.9|1131.9|13
1612755000000|2021-02-08 03:30:00|1137.3|1132.3|1136.6|1131.6|1137.3|1132.3|1136.5|1131.5|14
1612755300000|2021-02-08 03:35:00|1136.7|1131.7|1136.6|1131.6|1136.8|1131.8|1136.6|1131.6|6
1612755600000|2021-02-08 03:40:00|1136.9|1131.9|1135.9|1130.9|1136.9|1131.9|1135.9|1130.9|25
1612755900000|2021-02-08 03:45:00|1135.8|1130.8|1136|1131|1136.1|1131.1|1135.7|1130.7|14
1612756200000|2021-02-08 03:50:00|1136.1|1131.1|1136.4|1131.4|1136.8|1131.8|1135.9|1130.9|38
1612756500000|2021-02-08 03:55:00|1136.5|1131.5|1136.6|1131.6|1136.8|1131.8|1136.4|1131.4|15
1612756800000|2021-02-08 04:00:00|1136.7|1131.7|1137.4|1132.4|1137.4|1132.4|1136.6|1131.6|10
1612757100000|2021-02-08 04:05:00|1137.3|1132.3|1137.4|1132.4|1137.5|1132.5|1137|1132|17
1612757400000|2021-02-08 04:10:00|1137.5|1132.5|1137.4|1132.4|1138|1133|1137|1132|29
1612757700000|2021-02-08 04:15:00|1137.5|1132.5|1137.8|1132.8|1137.8|1132.8|1137.4|1132.4|33
1612758000000|2021-02-08 04:20:00|1137.6|1132.6|1137.3|1132.3|1137.6|1132.6|1137.2|1132.2|20
1612758300000|2021-02-08 04:25:00|1137.2|1132.2|1137.3|1132.3|1137.3|1132.3|1137.2|1132.2|10
1612758600000|2021-02-08 04:30:00|1137.2|1132.2|1136.7|1131.7|1137.2|1132.2|1136.5|1131.5|26
1612758900000|2021-02-08 04:35:00|1136.6|1131.6|1136.6|1131.6|1137.2|1132.2|1136.5|1131.5|20
1612759200000|2021-02-08 04:40:00|1136.5|1131.5|1136.6|1131.6|1137.1|1132.1|1136.5|1131.5|20
1612759500000|2021-02-08 04:45:00|1136.5|1131.5|1135.9|1130.9|1136.5|1131.5|1135.5|1130.5|23
1612759800000|2021-02-08 04:50:00|1136|1131|1135.9|1130.9|1136.2|1131.2|1135.7|1130.7|23
1612760100000|2021-02-08 04:55:00|1135.8|1130.8|1135.7|1130.7|1135.9|1130.9|1135.4|1130.4|14
1612760400000|2021-02-08 05:00:00|1135.6|1130.6|1138|1133|1138.2|1133.2|1135.6|1130.6|41
1612760700000|2021-02-08 05:05:00|1138.1|1133.1|1138.6|1133.6|1139.2|1134.2|1138.1|1133.1|11
1612761000000|2021-02-08 05:10:00|1139|1134|1139|1134|1141.1|1136.1|1137.7|1132.7|39
1612761300000|2021-02-08 05:15:00|1138.9|1133.9|1139.7|1134.7|1139.7|1134.7|1138.8|1133.8|24
1612761600000|2021-02-08 05:20:00|1139.6|1134.6|1141|1136|1141|1136|1139.6|1134.6|43
1612761900000|2021-02-08 05:25:00|1141.1|1136.1|1140|1135|1142.1|1137.1|1139.9|1134.9|56
1612762200000|2021-02-08 05:30:00|1140.2|1135.2|1140.5|1135.5|1140.7|1135.7|1139.7|1134.7|57
1612762500000|2021-02-08 05:35:00|1140.6|1135.6|1140.1|1135.1|1140.6|1135.6|1139.5|1134.5|47
1612762800000|2021-02-08 05:40:00|1140.2|1135.2|1140.7|1135.7|1141.3|1136.3|1140.1|1135.1|68
1612763100000|2021-02-08 05:45:00|1140.6|1135.6|1140.3|1135.3|1140.6|1135.6|1140|1135|75
1612763400000|2021-02-08 05:50:00|1140.4|1135.4|1139.9|1134.9|1141.3|1136.3|1139.6|1134.6|43
1612763700000|2021-02-08 05:55:00|1139.8|1134.8|1140.7|1135.7|1141.2|1136.2|1139.8|1134.8|98
1612764000000|2021-02-08 06:00:00|1140.5|1135.5|1141.8|1136.8|1142.4|1137.4|1140.5|1135.5|81
1612764300000|2021-02-08 06:05:00|1142|1137|1144.3|1139.3|1144.5|1139.5|1141.8|1136.8|149
1612764600000|2021-02-08 06:10:00|1144.2|1139.2|1145.5|1140.5|1145.6|1140.6|1144.1|1139.1|84
1612764900000|2021-02-08 06:15:00|1145.4|1140.4|1146.9|1141.9|1147.4|1142.4|1145.1|1140.1|42
1612765200000|2021-02-08 06:20:00|1146.8|1141.8|1147.1|1142.1|1147.4|1142.4|1146.3|1141.3|78
1612765500000|2021-02-08 06:25:00|1147.2|1142.2|1147.8|1142.8|1148|1143|1146.6|1141.6|72
1612765800000|2021-02-08 06:30:00|1147.7|1142.7|1146.9|1141.9|1147.7|1142.7|1146.8|1141.8|55
1612766100000|2021-02-08 06:35:00|1146.8|1141.8|1147.2|1142.2|1147.2|1142.2|1146.2|1141.2|66
1612766400000|2021-02-08 06:40:00|1147.1|1142.1|1146.8|1141.8|1147.7|1142.7|1146.5|1141.5|41
1612766700000|2021-02-08 06:45:00|1146.7|1141.7|1146.8|1141.8|1146.8|1141.8|1146.7|1141.7|6
1612767000000|2021-02-08 06:50:00|1146.9|1141.9|1147.4|1142.4|1147.6|1142.6|1146.9|1141.9|21
1612767300000|2021-02-08 06:55:00|1147.3|1142.3|1147.3|1142.3|1147.9|1142.9|1146.7|1141.7|73
1612767600000|2021-02-08 07:00:00|1147.2|1142.2|1148.2|1143.2|1148.4|1143.4|1146.7|1141.7|60
1612767900000|2021-02-08 07:05:00|1148.3|1143.3|1149.1|1144.1|1149.2|1144.2|1148.1|1143.1|43
1612768200000|2021-02-08 07:10:00|1149.2|1144.2|1147.1|1142.1|1149.4|1144.4|1147.1|1142.1|32
1612768500000|2021-02-08 07:15:00|1147.4|1142.4|1149.3|1144.3|1150.3|1145.3|1146.5|1141.5|45
1612768800000|2021-02-08 07:20:00|1149.4|1144.4|1149.6|1144.6|1149.7|1144.7|1149.4|1144.4|21
1612769100000|2021-02-08 07:25:00|1149.7|1144.7|1149.4|1144.4|1150|1145|1148.7|1143.7|42
1612769400000|2021-02-08 07:30:00|1149.6|1144.6|1150.5|1145.5|1150.5|1145.5|1149.1|1144.1|28
1612769700000|2021-02-08 07:35:00|1150.7|1145.7|1151.3|1146.3|1152.4|1147.4|1150.7|1145.7|86
1612770000000|2021-02-08 07:40:00|1151.4|1146.4|1154.2|1149.2|1155.6|1150.6|1151.2|1146.2|130
1612770300000|2021-02-08 07:45:00|1154.1|1149.1|1154|1149|1154.7|1149.7|1153.7|1148.7|49
1612770600000|2021-02-08 07:50:00|1154.6|1149.6|1152.4|1147.4|1154.6|1149.6|1152.2|1147.2|78
1612770900000|2021-02-08 07:55:00|1152.5|1147.5|1151.2|1146.2|1152.9|1147.9|1151|1146|90
1612771200000|2021-02-08 08:00:00|1151.1|1146.1|1152.6|1147.6|1152.9|1147.9|1150.9|1145.9|97
1612771500000|2021-02-08 08:05:00|1152.4|1147.4|1152.1|1147.1|1152.4|1147.4|1151|1146|82
1612771800000|2021-02-08 08:10:00|1152|1147|1152|1147|1152.3|1147.3|1151.1|1146.1|96
1612772100000|2021-02-08 08:15:00|1152.1|1147.1|1151.3|1146.3|1152.3|1147.3|1150.8|1145.8|176
1612772400000|2021-02-08 08:20:00|1151.2|1146.2|1151.1|1146.1|1152|1147|1151|1146|54
1612772700000|2021-02-08 08:25:00|1151.2|1146.2|1151.5|1146.5|1151.8|1146.8|1151.1|1146.1|46
1612773000000|2021-02-08 08:30:00|1151.4|1146.4|1150.9|1145.9|1151.6|1146.6|1150.6|1145.6|84
1612773300000|2021-02-08 08:35:00|1150.7|1145.7|1148.1|1143.1|1150.9|1145.9|1147.8|1142.8|119
1612773600000|2021-02-08 08:40:00|1147.8|1142.8|1146.9|1141.9|1147.9|1142.9|1145.9|1140.9|50
1612773900000|2021-02-08 08:45:00|1146.8|1141.8|1145.5|1140.5|1147.2|1142.2|1145.4|1140.4|54
1612774200000|2021-02-08 08:50:00|1145.6|1140.6|1143.5|1138.5|1145.7|1140.7|1143.4|1138.4|77
1612774500000|2021-02-08 08:55:00|1143.7|1138.7|1147|1142|1147.2|1142.2|1143.5|1138.5|83
1612774800000|2021-02-08 09:00:00|1147.1|1142.1|1150.3|1145.3|1150.8|1145.8|1147|1142|51
1612775100000|2021-02-08 09:05:00|1150.4|1145.4|1151.9|1146.9|1151.9|1146.9|1149.1|1144.1|45
1612775400000|2021-02-08 09:10:00|1151.8|1146.8|1148.7|1143.7|1151.8|1146.8|1148.6|1143.6|52
1612775700000|2021-02-08 09:15:00|1148.6|1143.6|1149.4|1144.4|1149.7|1144.7|1148.6|1143.6|75
1612776000000|2021-02-08 09:20:00|1149.3|1144.3|1149.4|1144.4|1149.6|1144.6|1148.7|1143.7|64
1612776300000|2021-02-08 09:25:00|1149.5|1144.5|1149.2|1144.2|1149.7|1144.7|1149|1144|91
1612776600000|2021-02-08 09:30:00|1149.1|1144.1|1149.7|1144.7|1149.8|1144.8|1148.6|1143.6|85
1612776900000|2021-02-08 09:35:00|1149.6|1144.6|1152.9|1147.9|1153.3|1148.3|1149.1|1144.1|95
1612777200000|2021-02-08 09:40:00|1152.2|1147.2|1151.5|1146.5|1152.6|1147.6|1151.4|1146.4|36
1612777500000|2021-02-08 09:45:00|1151.4|1146.4|1151.8|1146.8|1152.6|1147.6|1150.9|1145.9|69
1612777800000|2021-02-08 09:50:00|1151|1146|1151.2|1146.2|1152.3|1147.3|1150.3|1145.3|46
1612778100000|2021-02-08 09:55:00|1151|1146|1150.8|1145.8|1151.6|1146.6|1148.7|1143.7|57
1612778400000|2021-02-08 10:00:00|1150.6|1145.6|1151.8|1146.8|1152.1|1147.1|1150.6|1145.6|61
1612778700000|2021-02-08 10:05:00|1151.7|1146.7|1151|1146|1151.9|1146.9|1150.9|1145.9|49
1612779000000|2021-02-08 10:10:00|1150.9|1145.9|1150.4|1145.4|1151|1146|1149.8|1144.8|31
1612779300000|2021-02-08 10:15:00|1150.5|1145.5|1149.8|1144.8|1150.5|1145.5|1149.4|1144.4|62
1612779600000|2021-02-08 10:20:00|1149.6|1144.6|1150.3|1145.3|1150.6|1145.6|1149.6|1144.6|54
1612779900000|2021-02-08 10:25:00|1150.4|1145.4|1151|1146|1151.2|1146.2|1150|1145|53
1612780200000|2021-02-08 10:30:00|1151.1|1146.1|1150.7|1145.7|1151.4|1146.4|1150.1|1145.1|86
1612780500000|2021-02-08 10:35:00|1150.6|1145.6|1151.4|1146.4|1151.7|1146.7|1150.5|1145.5|86
1612780800000|2021-02-08 10:40:00|1151|1146|1152|1147|1152.1|1147.1|1151|1146|43
1612781100000|2021-02-08 10:45:00|1151.9|1146.9|1152|1147|1152|1147|1151.5|1146.5|54
1612781400000|2021-02-08 10:50:00|1151.9|1146.9|1151.8|1146.8|1152|1147|1151.6|1146.6|46
1612781700000|2021-02-08 10:55:00|1151.6|1146.6|1153.1|1148.1|1153.5|1148.5|1151.4|1146.4|37
1612782000000|2021-02-08 11:00:00|1153.2|1148.2|1153.8|1148.8|1153.9|1148.9|1153.2|1148.2|45
1612782300000|2021-02-08 11:05:00|1153.6|1148.6|1153.6|1148.6|1154.1|1149.1|1153.5|1148.5|46
1612782600000|2021-02-08 11:10:00|1153.8|1148.8|1158.1|1153.1|1159.2|1154.2|1153.4|1148.4|64
1612782900000|2021-02-08 11:15:00|1158.2|1153.2|1158.6|1153.6|1159.4|1154.4|1157.8|1152.8|59
1612783200000|2021-02-08 11:20:00|1158.7|1153.7|1158.6|1153.6|1159.2|1154.2|1158.5|1153.5|33
1612783500000|2021-02-08 11:25:00|1158.7|1153.7|1159.5|1154.5|1159.7|1154.7|1158.7|1153.7|35
1612783800000|2021-02-08 11:30:00|1159.7|1154.7|1163.7|1158.7|1164|1159|1159.5|1154.5|132
1612784100000|2021-02-08 11:35:00|1164|1159|1165.4|1160.4|1165.7|1160.7|1163.8|1158.8|83
1612784400000|2021-02-08 11:40:00|1165.3|1160.3|1162.4|1157.4|1165.4|1160.4|1162.4|1157.4|50
1612784700000|2021-02-08 11:45:00|1162.2|1157.2|1161.7|1156.7|1162.5|1157.5|1161.1|1156.1|101
1612785000000|2021-02-08 11:50:00|1161.8|1156.8|1162.5|1157.5|1162.6|1157.6|1161.3|1156.3|105
1612785300000|2021-02-08 11:55:00|1162.4|1157.4|1160.7|1155.7|1162.7|1157.7|1160.2|1155.2|49
1612785600000|2021-02-08 12:00:00|1160.6|1155.6|1160.5|1155.5|1160.9|1155.9|1159.7|1154.7|89
1612785900000|2021-02-08 12:05:00|1160.6|1155.6|1160|1155|1160.6|1155.6|1159.9|1154.9|30
1612786200000|2021-02-08 12:10:00|1159.9|1154.9|1160.5|1155.5|1160.7|1155.7|1158.8|1153.8|78
1612786500000|2021-02-08 12:15:00|1160.7|1155.7|1161.5|1156.5|1161.7|1156.7|1159.7|1154.7|52
1612786800000|2021-02-08 12:20:00|1161.6|1156.6|1159.2|1154.2|1161.6|1156.6|1159.1|1154.1|112
1612787100000|2021-02-08 12:25:00|1159.1|1154.1|1159.5|1154.5|1159.8|1154.8|1158.6|1153.6|44
1612787400000|2021-02-08 12:30:00|1159.4|1154.4|1159.4|1154.4|1159.6|1154.6|1158.8|1153.8|40
1612787700000|2021-02-08 12:35:00|1159.3|1154.3|1160.4|1155.4|1160.6|1155.6|1159.3|1154.3|51
1612788000000|2021-02-08 12:40:00|1160.5|1155.5|1159.5|1154.5|1160.9|1155.9|1159.3|1154.3|79
1612788300000|2021-02-08 12:45:00|1159.6|1154.6|1162.2|1157.2|1162.6|1157.6|1159.6|1154.6|92
1612788600000|2021-02-08 12:50:00|1162.1|1157.1|1162.9|1157.9|1163|1158|1161.4|1156.4|76
1612788900000|2021-02-08 12:55:00|1163|1158|1161.4|1156.4|1163|1158|1161.3|1156.3|91
1612789200000|2021-02-08 13:00:00|1161.5|1156.5|1162.4|1157.4|1163.2|1158.2|1161.5|1156.5|247
1612789500000|2021-02-08 13:05:00|1162.6|1157.6|1163|1158|1163.5|1158.5|1162.5|1157.5|102
1612789800000|2021-02-08 13:10:00|1163.1|1158.1|1162.9|1157.9|1163.6|1158.6|1162.2|1157.2|150
1612790100000|2021-02-08 13:15:00|1163|1158|1164.4|1159.4|1164.5|1159.5|1163|1158|115
1612790400000|2021-02-08 13:20:00|1164.6|1159.6|1164.2|1159.2|1168.2|1163.2|1164.2|1159.2|212
1612790700000|2021-02-08 13:25:00|1164.1|1159.1|1163.8|1158.8|1165|1160|1161.9|1156.9|113
1612791000000|2021-02-08 13:30:00|1164.4|1159.4|1163.9|1158.9|1164.4|1159.4|1162.9|1157.9|70
1612791300000|2021-02-08 13:35:00|1164|1159|1162.7|1157.7|1164.2|1159.2|1161.9|1156.9|55
1612791600000|2021-02-08 13:40:00|1162.6|1157.6|1163.2|1158.2|1163.2|1158.2|1160.2|1155.2|140
1612791900000|2021-02-08 13:45:00|1162.9|1157.9|1164.2|1159.2|1164.5|1159.5|1162.8|1157.8|80
1612792200000|2021-02-08 13:50:00|1164.4|1159.4|1167.6|1162.6|1169.2|1164.2|1164.2|1159.2|186
1612792500000|2021-02-08 13:55:00|1167.7|1162.7|1167.5|1162.5|1172.8|1167.8|1167.4|1162.4|173
1612792800000|2021-02-08 14:00:00|1167.7|1162.7|1167.6|1162.6|1170.8|1165.8|1167.1|1162.1|148
1612793100000|2021-02-08 14:05:00|1167.7|1162.7|1169|1164|1169.5|1164.5|1167.3|1162.3|121
1612793400000|2021-02-08 14:10:00|1169.1|1164.1|1170|1165|1170.1|1165.1|1168.5|1163.5|159
1612793700000|2021-02-08 14:15:00|1170.5|1165.5|1168.3|1163.3|1171.6|1166.6|1168.3|1163.3|193
1612794000000|2021-02-08 14:20:00|1168.2|1163.2|1168.4|1163.4|1168.7|1163.7|1167.3|1162.3|104
1612794300000|2021-02-08 14:25:00|1168.5|1163.5|1168.1|1163.1|1169|1164|1166.9|1161.9|143
1612794600000|2021-02-08 14:30:00|1168|1163|1169.7|1164.7|1170|1165|1168|1163|199
1612794900000|2021-02-08 14:35:00|1170.1|1165.1|1169.3|1164.3|1170.5|1165.5|1168.9|1163.9|197
1612795200000|2021-02-08 14:40:00|1169.4|1164.4|1168|1163|1169.7|1164.7|1166.7|1161.7|148
1612795500000|2021-02-08 14:45:00|1167.9|1162.9|1173|1168|1173.4|1168.4|1167.3|1162.3|197
1612795800000|2021-02-08 14:50:00|1172.9|1167.9|1172.9|1167.9|1175.5|1170.5|1172.7|1167.7|225
1612796100000|2021-02-08 14:55:00|1173.1|1168.1|1170.6|1165.6|1173.3|1168.3|1168.8|1163.8|131
1612796400000|2021-02-08 15:00:00|1170.5|1165.5|1174.4|1169.4|1176.8|1171.8|1170.5|1165.5|255
1612796700000|2021-02-08 15:05:00|1174.6|1169.6|1172.1|1167.1|1175.3|1170.3|1171.8|1166.8|137
1612797000000|2021-02-08 15:10:00|1172.2|1167.2|1170.1|1165.1|1172.2|1167.2|1169.4|1164.4|125
1612797300000|2021-02-08 15:15:00|1169.9|1164.9|1173.3|1168.3|1174.4|1169.4|1169.9|1164.9|189
1612797600000|2021-02-08 15:20:00|1173.4|1168.4|1173|1168|1176.8|1171.8|1172.3|1167.3|156
1612797900000|2021-02-08 15:25:00|1172.9|1167.9|1176.8|1171.8|1177.7|1172.7|1172.3|1167.3|196
1612798200000|2021-02-08 15:30:00|1176.7|1171.7|1177.3|1172.3|1178|1173|1176.3|1171.3|290
1612798500000|2021-02-08 15:35:00|1177.2|1172.2|1176.9|1171.9|1178|1173|1176.4|1171.4|130
1612798800000|2021-02-08 15:40:00|1177|1172|1177.1|1172.1|1177.5|1172.5|1175.7|1170.7|119
1612799100000|2021-02-08 15:45:00|1177|1172|1175.6|1170.6|1178.1|1173.1|1175.6|1170.6|165
1612799400000|2021-02-08 15:50:00|1175.7|1170.7|1176.3|1171.3|1176.9|1171.9|1175.2|1170.2|123
1612799700000|2021-02-08 15:55:00|1176.2|1171.2|1174.4|1169.4|1176.5|1171.5|1171.9|1166.9|126
1612800000000|2021-02-08 16:00:00|1174.5|1169.5|1174.1|1169.1|1175.5|1170.5|1171.6|1166.6|147
1612800300000|2021-02-08 16:05:00|1174.2|1169.2|1173.6|1168.6|1174.7|1169.7|1173.3|1168.3|61
1612800600000|2021-02-08 16:10:00|1173.7|1168.7|1171.9|1166.9|1175|1170|1171.9|1166.9|78
1612800900000|2021-02-08 16:15:00|1172.1|1167.1|1173.7|1168.7|1173.9|1168.9|1170|1165|182
1612801200000|2021-02-08 16:20:00|1173.6|1168.6|1174.5|1169.5|1175.2|1170.2|1172.8|1167.8|137
1612801500000|2021-02-08 16:25:00|1174.6|1169.6|1173.6|1168.6|1176.4|1171.4|1173.6|1168.6|98
1612801800000|2021-02-08 16:30:00|1173.7|1168.7|1169.8|1164.8|1174.1|1169.1|1169.5|1164.5|135
1612802100000|2021-02-08 16:35:00|1169.7|1164.7|1170.9|1165.9|1172.3|1167.3|1169.7|1164.7|146
1612802400000|2021-02-08 16:40:00|1170.1|1165.1|1167.9|1162.9|1170.4|1165.4|1167.4|1162.4|134
1612802700000|2021-02-08 16:45:00|1168|1163|1170.2|1165.2|1170.2|1165.2|1167.7|1162.7|73
1612803000000|2021-02-08 16:50:00|1170|1165|1172.2|1167.2|1172.3|1167.3|1169.6|1164.6|75
1612803300000|2021-02-08 16:55:00|1172.1|1167.1|1172.6|1167.6|1173|1168|1172.1|1167.1|65
1612803600000|2021-02-08 17:00:00|1172.7|1167.7|1171.4|1166.4|1173.1|1168.1|1171.4|1166.4|90
1612803900000|2021-02-08 17:05:00|1171.5|1166.5|1173|1168|1173|1168|1171.5|1166.5|50
1612804200000|2021-02-08 17:10:00|1173.1|1168.1|1172.9|1167.9|1173.3|1168.3|1172.7|1167.7|45
1612804500000|2021-02-08 17:15:00|1172.8|1167.8|1168.4|1163.4|1173|1168|1168.1|1163.1|108
1612804800000|2021-02-08 17:20:00|1168.5|1163.5|1169.2|1164.2|1169.5|1164.5|1168|1163|83
1612805100000|2021-02-08 17:25:00|1169.1|1164.1|1168|1163|1169.2|1164.2|1167.8|1162.8|35
1612805400000|2021-02-08 17:30:00|1167.9|1162.9|1169.4|1164.4|1169.8|1164.8|1167.8|1162.8|54
1612805700000|2021-02-08 17:35:00|1169.6|1164.6|1169.5|1164.5|1170.3|1165.3|1168.8|1163.8|67
1612806000000|2021-02-08 17:40:00|1169.6|1164.6|1169.1|1164.1|1170|1165|1168.8|1163.8|51
1612806300000|2021-02-08 17:45:00|1169.2|1164.2|1168.5|1163.5|1169.6|1164.6|1168.1|1163.1|85
1612806600000|2021-02-08 17:50:00|1168.6|1163.6|1166.8|1161.8|1168.6|1163.6|1166.6|1161.6|88
1612806900000|2021-02-08 17:55:00|1166.7|1161.7|1168.6|1163.6|1168.8|1163.8|1166.7|1161.7|116
1612807200000|2021-02-08 18:00:00|1168.5|1163.5|1165.8|1160.8|1168.5|1163.5|1165.5|1160.5|179
1612807500000|2021-02-08 18:05:00|1165.9|1160.9|1166.8|1161.8|1166.9|1161.9|1165.8|1160.8|105
1612807800000|2021-02-08 18:10:00|1166.7|1161.7|1167.3|1162.3|1167.6|1162.6|1166.6|1161.6|82
1612808100000|2021-02-08 18:15:00|1167.4|1162.4|1167.7|1162.7|1167.8|1162.8|1166.8|1161.8|76
1612808400000|2021-02-08 18:20:00|1167.6|1162.6|1168|1163|1168.7|1163.7|1167.6|1162.6|87
1612808700000|2021-02-08 18:25:00|1167.9|1162.9|1167.5|1162.5|1168.7|1163.7|1167.5|1162.5|30
1612809000000|2021-02-08 18:30:00|1167.7|1162.7|1168.5|1163.5|1168.5|1163.5|1167.7|1162.7|10
1612809300000|2021-02-08 18:35:00|1168.6|1163.6|1167.5|1162.5|1168.6|1163.6|1167.5|1162.5|35
1612809600000|2021-02-08 18:40:00|1167.6|1162.6|1167.4|1162.4|1167.6|1162.6|1167.1|1162.1|22
1612809900000|2021-02-08 18:45:00|1167.3|1162.3|1167.8|1162.8|1167.8|1162.8|1167.3|1162.3|13
1612810200000|2021-02-08 18:50:00|1167.7|1162.7|1165.1|1160.1|1167.8|1162.8|1165.1|1160.1|28
1612810500000|2021-02-08 18:55:00|1165|1160|1164.6|1159.6|1166.4|1161.4|1164.5|1159.5|66
1612810800000|2021-02-08 19:00:00|1164.7|1159.7|1164.3|1159.3|1165.6|1160.6|1164.2|1159.2|79
1612811100000|2021-02-08 19:05:00|1164.5|1159.5|1164.6|1159.6|1165|1160|1164|1159|57
1612811400000|2021-02-08 19:10:00|1164.8|1159.8|1163.8|1158.8|1165|1160|1163.8|1158.8|45
1612811700000|2021-02-08 19:15:00|1163.9|1158.9|1164.8|1159.8|1165.2|1160.2|1163.9|1158.9|46
1612812000000|2021-02-08 19:20:00|1164.7|1159.7|1166.3|1161.3|1167.1|1162.1|1164.7|1159.7|48
1612812300000|2021-02-08 19:25:00|1166.4|1161.4|1165.9|1160.9|1166.7|1161.7|1164.9|1159.9|76
1612812600000|2021-02-08 19:30:00|1166|1161|1168|1163|1168.1|1163.1|1164.9|1159.9|76
1612812900000|2021-02-08 19:35:00|1168.1|1163.1|1169.1|1164.1|1169.3|1164.3|1167.5|1162.5|127
1612813200000|2021-02-08 19:40:00|1169|1164|1169|1164|1169.4|1164.4|1168.5|1163.5|40
1612813500000|2021-02-08 19:45:00|1168.9|1163.9|1168.8|1163.8|1169|1164|1168|1163|104
1612813800000|2021-02-08 19:50:00|1168.6|1163.6|1167.5|1162.5|1169.1|1164.1|1167.3|1162.3|37
1612814100000|2021-02-08 19:55:00|1167.9|1162.9|1168.7|1163.7|1168.8|1163.8|1167.8|1162.8|67
1612814400000|2021-02-08 20:00:00|1168.8|1163.8|1168.2|1163.2|1169.1|1164.1|1167.9|1162.9|26
1612814700000|2021-02-08 20:05:00|1168.3|1163.3|1168.3|1163.3|1168.3|1163.3|1168.1|1163.1|6
1612815000000|2021-02-08 20:10:00|1168.4|1163.4|1168.8|1163.8|1169.2|1164.2|1168.4|1163.4|30
1612815300000|2021-02-08 20:15:00|1168.7|1163.7|1169|1164|1169.1|1164.1|1168.6|1163.6|32
1612815600000|2021-02-08 20:20:00|1168.9|1163.9|1169.6|1164.6|1170.2|1165.2|1168.9|1163.9|41
1612815900000|2021-02-08 20:25:00|1169.3|1164.3|1169|1164|1169.4|1164.4|1168.7|1163.7|38
1612816200000|2021-02-08 20:30:00|1169.2|1164.2|1169.4|1164.4|1169.9|1164.9|1169|1164|38
1612816500000|2021-02-08 20:35:00|1169.2|1164.2|1169.2|1164.2|1169.7|1164.7|1169.2|1164.2|46
1612816800000|2021-02-08 20:40:00|1169.3|1164.3|1165.9|1160.9|1169.3|1164.3|1165.8|1160.8|65
1612817100000|2021-02-08 20:45:00|1166|1161|1167.2|1162.2|1168.4|1163.4|1166|1161|72
1612817400000|2021-02-08 20:50:00|1167.3|1162.3|1167.4|1162.4|1168.2|1163.2|1166.5|1161.5|59
1612817700000|2021-02-08 20:55:00|1167.2|1162.2|1164.3|1159.3|1167.2|1162.2|1163.7|1158.7|55
1612818000000|2021-02-08 21:00:00|1164.2|1159.2|1164.3|1159.3|1164.4|1159.4|1164.1|1159.1|28
1612818300000|2021-02-08 21:05:00|1164.4|1159.4|1165.3|1160.3|1165.4|1160.4|1164.3|1159.3|53
1612818600000|2021-02-08 21:10:00|1165.4|1160.4|1165.3|1160.3|1165.5|1160.5|1165.1|1160.1|7
1612818900000|2021-02-08 21:15:00|1165.2|1160.2|1164.4|1159.4|1165.2|1160.2|1164.1|1159.1|16
1612819200000|2021-02-08 21:20:00|1164.6|1159.6|1164.4|1159.4|1164.8|1159.8|1164.3|1159.3|32
1612819500000|2021-02-08 21:25:00|1164.5|1159.5|1165.3|1160.3|1165.4|1160.4|1164.3|1159.3|19
1612819800000|2021-02-08 21:30:00|1165.4|1160.4|1165.2|1160.2|1165.8|1160.8|1165.2|1160.2|23
1612820100000|2021-02-08 21:35:00|1165.3|1160.3|1165.9|1160.9|1166.1|1161.1|1165.2|1160.2|23
1612820400000|2021-02-08 21:40:00|1165.8|1160.8|1166.7|1161.7|1166.7|1161.7|1165.8|1160.8|38
1612820700000|2021-02-08 21:45:00|1166.8|1161.8|1164.5|1159.5|1166.8|1161.8|1164|1159|73
1612821000000|2021-02-08 21:50:00|1164.3|1159.3|1165.2|1160.2|1165.4|1160.4|1164.3|1159.3|28
1612821300000|2021-02-08 21:55:00|1165.3|1160.3|1164.4|1159.4|1165.7|1160.7|1164.3|1159.3|23
1612825200000|2021-02-08 23:00:00|1172.4|1154.4|1166.3|1161.3|1175.4|1162.3|1166.3|1153.8|58
1612825500000|2021-02-08 23:05:00|1166.2|1161.2|1164.5|1159.5|1166.2|1161.2|1164.4|1159.4|38
1612825800000|2021-02-08 23:10:00|1164.4|1159.4|1165.9|1160.9|1165.9|1160.9|1164.4|1159.4|22
1612826100000|2021-02-08 23:15:00|1165.6|1160.6|1165.2|1160.2|1165.6|1160.6|1164.9|1159.9|19
1612826400000|2021-02-08 23:20:00|1165.1|1160.1|1164.6|1159.6|1165.1|1160.1|1164.6|1159.6|21
1612826700000|2021-02-08 23:25:00|1164.5|1159.5|1164.2|1159.2|1164.6|1159.6|1164.2|1159.2|24
1612827000000|2021-02-08 23:30:00|1164.1|1159.1|1163.5|1158.5|1164.1|1159.1|1163.1|1158.1|33
1612827300000|2021-02-08 23:35:00|1163.6|1158.6|1164.5|1159.5|1164.6|1159.6|1163.6|1158.6|18
1612827600000|2021-02-08 23:40:00|1164.3|1159.3|1164.2|1159.2|1164.7|1159.7|1164.1|1159.1|28
1612827900000|2021-02-08 23:45:00|1164.3|1159.3|1165|1160|1165.8|1160.8|1164.2|1159.2|57
1612828200000|2021-02-08 23:50:00|1164.9|1159.9|1164.7|1159.7|1165.1|1160.1|1164.3|1159.3|25
1612828500000|2021-02-08 23:55:00|1164.8|1159.8|1165.2|1160.2|1165.5|1160.5|1164.8|1159.8|19
1612828800000|2021-02-09 00:00:00|1165.3|1160.3|1165.4|1160.4|1166.7|1161.7|1165.2|1160.2|44
1612829100000|2021-02-09 00:05:00|1165.5|1160.5|1168.8|1163.8|1169.3|1164.3|1165.4|1160.4|76
1612829400000|2021-02-09 00:10:00|1168.9|1163.9|1171.8|1166.8|1171.8|1166.8|1168.8|1163.8|60
1612829700000|2021-02-09 00:15:00|1171.9|1166.9|1170.8|1165.8|1172|1167|1170.3|1165.3|85
1612830000000|2021-02-09 00:20:00|1171|1166|1171.3|1166.3|1171.5|1166.5|1169.5|1164.5|49
1612830300000|2021-02-09 00:25:00|1171.2|1166.2|1170.9|1165.9|1171.4|1166.4|1170.9|1165.9|42
1612830600000|2021-02-09 00:30:00|1170.8|1165.8|1171.9|1166.9|1172.1|1167.1|1170.7|1165.7|50
1612830900000|2021-02-09 00:35:00|1171.8|1166.8|1172|1167|1172.2|1167.2|1171.2|1166.2|74
1612831200000|2021-02-09 00:40:00|1171.9|1166.9|1171.9|1166.9|1172.2|1167.2|1171.2|1166.2|80
1612831500000|2021-02-09 00:45:00|1171.8|1166.8|1171.4|1166.4|1171.8|1166.8|1170.8|1165.8|63
1612831800000|2021-02-09 00:50:00|1171.5|1166.5|1174.8|1169.8|1175|1170|1171.5|1166.5|112
1612832100000|2021-02-09 00:55:00|1174.9|1169.9|1176.2|1171.2|1176.2|1171.2|1174.9|1169.9|88
1612832400000|2021-02-09 01:00:00|1176.1|1171.1|1176.9|1171.9|1177.5|1172.5|1175.6|1170.6|168
1612832700000|2021-02-09 01:05:00|1177|1172|1176.2|1171.2|1177.5|1172.5|1176.2|1171.2|67
1612833000000|2021-02-09 01:10:00|1176.3|1171.3|1175.9|1170.9|1177.1|1172.1|1175.8|1170.8|71
1612833300000|2021-02-09 01:15:00|1175.8|1170.8|1176.6|1171.6|1176.8|1171.8|1175.7|1170.7|73
1612833600000|2021-02-09 01:20:00|1176.7|1171.7|1180|1175|1180|1175|1176.5|1171.5|84
1612833900000|2021-02-09 01:25:00|1180.1|1175.1|1181.5|1176.5|1181.5|1176.5|1180|1175|88
1612834200000|2021-02-09 01:30:00|1181.6|1176.6|1180.9|1175.9|1181.7|1176.7|1180.3|1175.3|104
1612834500000|2021-02-09 01:35:00|1181|1176|1181.2|1176.2|1181.8|1176.8|1180.7|1175.7|111
1612834800000|2021-02-09 01:40:00|1181.1|1176.1|1181.2|1176.2|1181.4|1176.4|1180.3|1175.3|64
1612835100000|2021-02-09 01:45:00|1181.4|1176.4|1181.9|1176.9|1182.2|1177.2|1181.4|1176.4|81
1612835400000|2021-02-09 01:50:00|1181.8|1176.8|1182.1|1177.1|1182.1|1177.1|1181.3|1176.3|65
1612835700000|2021-02-09 01:55:00|1182|1177|1181.9|1176.9|1182.3|1177.3|1181.5|1176.5|63
1612836000000|2021-02-09 02:00:00|1181.8|1176.8|1184.1|1179.1|1185|1180|1181.8|1176.8|82
1612836300000|2021-02-09 02:05:00|1184|1179|1180.3|1175.3|1184.1|1179.1|1180.3|1175.3|99
1612836600000|2021-02-09 02:10:00|1180.2|1175.2|1179.1|1174.1|1181.5|1176.5|1178.5|1173.5|89
1612836900000|2021-02-09 02:15:00|1179|1174|1175.9|1170.9|1179|1174|1175.7|1170.7|22
1612837200000|2021-02-09 02:20:00|1175.8|1170.8|1179.2|1174.2|1179.2|1174.2|1175.6|1170.6|56
1612837500000|2021-02-09 02:25:00|1179.3|1174.3|1182.2|1177.2|1182.2|1177.2|1179.3|1174.3|54
1612837800000|2021-02-09 02:30:00|1182.3|1177.3|1182.9|1177.9|1183.3|1178.3|1182.3|1177.3|57
1612838100000|2021-02-09 02:35:00|1182.8|1177.8|1182.9|1177.9|1183.9|1178.9|1182.5|1177.5|109
1612838400000|2021-02-09 02:40:00|1182.8|1177.8|1181.2|1176.2|1182.9|1177.9|1181.1|1176.1|47
1612838700000|2021-02-09 02:45:00|1181.3|1176.3|1182.6|1177.6|1182.6|1177.6|1181.3|1176.3|34
1612839000000|2021-02-09 02:50:00|1182.4|1177.4|1182.9|1177.9|1182.9|1177.9|1182.3|1177.3|49
1612839300000|2021-02-09 02:55:00|1182.8|1177.8|1182.5|1177.5|1182.9|1177.9|1182.5|1177.5|8
1612839600000|2021-02-09 03:00:00|1182.4|1177.4|1185.3|1180.3|1185.3|1180.3|1182.1|1177.1|30
1612839900000|2021-02-09 03:05:00|1185.5|1180.5|1183.9|1178.9|1185.8|1180.8|1183.9|1178.9|52
1612840200000|2021-02-09 03:10:00|1184.1|1179.1|1183.1|1178.1|1184.1|1179.1|1182.7|1177.7|26
1612840500000|2021-02-09 03:15:00|1183.2|1178.2|1183.2|1178.2|1183.5|1178.5|1182.8|1177.8|18
1612840800000|2021-02-09 03:20:00|1183|1178|1183.2|1178.2|1184.5|1179.5|1183|1178|32
1612841100000|2021-02-09 03:25:00|1183.3|1178.3|1183.3|1178.3|1183.6|1178.6|1183.3|1178.3|9
1612841400000|2021-02-09 03:30:00|1183|1178|1184.6|1179.6|1184.6|1179.6|1182.5|1177.5|37
1612841700000|2021-02-09 03:35:00|1184.7|1179.7|1184.7|1179.7|1185|1180|1184.5|1179.5|15
1612842000000|2021-02-09 03:40:00|1184.6|1179.6|1184.5|1179.5|1185.1|1180.1|1184.1|1179.1|39
1612842300000|2021-02-09 03:45:00|1184.6|1179.6|1184.9|1179.9|1185.4|1180.4|1184.2|1179.2|32
1612842600000|2021-02-09 03:50:00|1184.8|1179.8|1185.6|1180.6|1185.8|1180.8|1184.8|1179.8|26
1612842900000|2021-02-09 03:55:00|1185.5|1180.5|1184.3|1179.3|1185.6|1180.6|1184.3|1179.3|34
1612843200000|2021-02-09 04:00:00|1184.1|1179.1|1185.1|1180.1|1185.4|1180.4|1184.1|1179.1|44
1612843500000|2021-02-09 04:05:00|1185|1180|1184.8|1179.8|1185.1|1180.1|1184.7|1179.7|8
1612843800000|2021-02-09 04:10:00|1184.9|1179.9|1185.4|1180.4|1185.9|1180.9|1184.9|1179.9|23
1612844100000|2021-02-09 04:15:00|1185.3|1180.3|1185.4|1180.4|1185.5|1180.5|1185.1|1180.1|9
1612844400000|2021-02-09 04:20:00|1185.5|1180.5|1185.5|1180.5|1185.5|1180.5|1185.3|1180.3|28
1612844700000|2021-02-09 04:25:00|1185.6|1180.6|1185.2|1180.2|1185.8|1180.8|1184.8|1179.8|22
1612845000000|2021-02-09 04:30:00|1185.1|1180.1|1185.7|1180.7|1185.7|1180.7|1185.1|1180.1|32
1612845300000|2021-02-09 04:35:00|1185.6|1180.6|1186|1181|1186.1|1181.1|1185.6|1180.6|43
1612845600000|2021-02-09 04:40:00|1185.9|1180.9|1185.8|1180.8|1185.9|1180.9|1185.6|1180.6|76
1612845900000|2021-02-09 04:45:00|1185.9|1180.9|1185.6|1180.6|1185.9|1180.9|1185.4|1180.4|42
1612846200000|2021-02-09 04:50:00|1185.5|1180.5|1184.9|1179.9|1185.5|1180.5|1184.7|1179.7|40
1612846500000|2021-02-09 04:55:00|1185|1180|1184.7|1179.7|1185|1180|1184.5|1179.5|30
1612846800000|2021-02-09 05:00:00|1184.8|1179.8|1184.8|1179.8|1185.5|1180.5|1184.6|1179.6|105
1612847100000|2021-02-09 05:05:00|1184.9|1179.9|1184.7|1179.7|1184.9|1179.9|1184.5|1179.5|61
1612847400000|2021-02-09 05:10:00|1184.8|1179.8|1184.6|1179.6|1185.3|1180.3|1184.1|1179.1|112
1612847700000|2021-02-09 05:15:00|1184.5|1179.5|1184.9|1179.9|1185.1|1180.1|1184.1|1179.1|107
1612848000000|2021-02-09 05:20:00|1184.8|1179.8|1185.2|1180.2|1185.4|1180.4|1184.8|1179.8|55
1612848300000|2021-02-09 05:25:00|1185.3|1180.3|1185|1180|1185.3|1180.3|1185|1180|18
1612848600000|2021-02-09 05:30:00|1184.7|1179.7|1184.3|1179.3|1185|1180|1183.9|1178.9|150
1612848900000|2021-02-09 05:35:00|1184.4|1179.4|1184.4|1179.4|1184.5|1179.5|1184|1179|112
1612849200000|2021-02-09 05:40:00|1184.5|1179.5|1184.6|1179.6|1184.7|1179.7|1184|1179|111
1612849500000|2021-02-09 05:45:00|1184.5|1179.5|1186.5|1181.5|1186.5|1181.5|1184.5|1179.5|74
1612849800000|2021-02-09 05:50:00|1186.4|1181.4|1187.1|1182.1|1187.8|1182.8|1186.3|1181.3|76
1612850100000|2021-02-09 05:55:00|1187.2|1182.2|1187.9|1182.9|1187.9|1182.9|1187.1|1182.1|139
1612850400000|2021-02-09 06:00:00|1188|1183|1187.9|1182.9|1188.3|1183.3|1186.8|1181.8|137
1612850700000|2021-02-09 06:05:00|1188|1183|1187.4|1182.4|1188.3|1183.3|1187.2|1182.2|73
1612851000000|2021-02-09 06:10:00|1187.5|1182.5|1187.5|1182.5|1187.8|1182.8|1187|1182|125
1612851300000|2021-02-09 06:15:00|1187.4|1182.4|1186.6|1181.6|1187.4|1182.4|1186.2|1181.2|142
1612851600000|2021-02-09 06:20:00|1186.5|1181.5|1185.7|1180.7|1186.6|1181.6|1184.9|1179.9|54
1612851900000|2021-02-09 06:25:00|1185.6|1180.6|1185.1|1180.1|1185.6|1180.6|1184.3|1179.3|70
1612852200000|2021-02-09 06:30:00|1185|1180|1184.9|1179.9|1185.5|1180.5|1184.8|1179.8|73
1612852500000|2021-02-09 06:35:00|1184.8|1179.8|1184.9|1179.9|1185.2|1180.2|1184.8|1179.8|19
1612852800000|2021-02-09 06:40:00|1184.8|1179.8|1184.6|1179.6|1185|1180|1184.4|1179.4|75
1612853100000|2021-02-09 06:45:00|1184.7|1179.7|1184.2|1179.2|1184.7|1179.7|1183.9|1178.9|28
1612853400000|2021-02-09 06:50:00|1184.1|1179.1|1184.4|1179.4|1184.6|1179.6|1184|1179|8
1612853700000|2021-02-09 06:55:00|1184.3|1179.3|1184.5|1179.5|1184.5|1179.5|1184.2|1179.2|7
1612854000000|2021-02-09 07:00:00|1184.7|1179.7|1184.1|1179.1|1185.2|1180.2|1184|1179|39
1612854300000|2021-02-09 07:05:00|1184.5|1179.5|1184.5|1179.5|1184.5|1179.5|1184.3|1179.3|11
1612854600000|2021-02-09 07:10:00|1184.2|1179.2|1182|1177|1184.2|1179.2|1182|1177|44
1612854900000|2021-02-09 07:15:00|1182.1|1177.1|1182.3|1177.3|1182.5|1177.5|1182|1177|32
1612855200000|2021-02-09 07:20:00|1182.4|1177.4|1182.4|1177.4|1183.3|1178.3|1182.2|1177.2|60
1612855500000|2021-02-09 07:25:00|1182.2|1177.2|1183.3|1178.3|1183.3|1178.3|1182.2|1177.2|42
1612855800000|2021-02-09 07:30:00|1183.2|1178.2|1184|1179|1184.5|1179.5|1182.8|1177.8|42
1612856100000|2021-02-09 07:35:00|1184.1|1179.1|1183.3|1178.3|1184.4|1179.4|1183.1|1178.1|72
1612856400000|2021-02-09 07:40:00|1183.4|1178.4|1183.4|1178.4|1183.6|1178.6|1183.3|1178.3|45
1612856700000|2021-02-09 07:45:00|1183.5|1178.5|1182.5|1177.5|1183.8|1178.8|1182.2|1177.2|35
1612857000000|2021-02-09 07:50:00|1182.4|1177.4|1182.4|1177.4|1182.8|1177.8|1182.2|1177.2|59
1612857300000|2021-02-09 07:55:00|1182.3|1177.3|1182.7|1177.7|1182.8|1177.8|1181.5|1176.5|80
1612857600000|2021-02-09 08:00:00|1182.8|1177.8|1181.5|1176.5|1183.5|1178.5|1181.4|1176.4|119
1612857900000|2021-02-09 08:05:00|1181.6|1176.6|1182.7|1177.7|1182.7|1177.7|1180.7|1175.7|171
1612858200000|2021-02-09 08:10:00|1182.6|1177.6|1182.6|1177.6|1184.2|1179.2|1182.1|1177.1|123
1612858500000|2021-02-09 08:15:00|1182.5|1177.5|1182.5|1177.5|1184.5|1179.5|1182.1|1177.1|79
1612858800000|2021-02-09 08:20:00|1182.6|1177.6|1181.7|1176.7|1183.3|1178.3|1181.6|1176.6|99
1612859100000|2021-02-09 08:25:00|1181.6|1176.6|1183|1178|1183|1178|1181.6|1176.6|96
1612859400000|2021-02-09 08:30:00|1182.6|1177.6|1181.7|1176.7|1182.7|1177.7|1181.5|1176.5|110
1612859700000|2021-02-09 08:35:00|1181.6|1176.6|1182.2|1177.2|1182.5|1177.5|1181.5|1176.5|68
1612860000000|2021-02-09 08:40:00|1182.3|1177.3|1182.8|1177.8|1182.8|1177.8|1181.5|1176.5|124
1612860300000|2021-02-09 08:45:00|1182.9|1177.9|1184|1179|1185.1|1180.1|1182.9|1177.9|108
1612860600000|2021-02-09 08:50:00|1184.1|1179.1|1183.4|1178.4|1184.3|1179.3|1183.1|1178.1|111
1612860900000|2021-02-09 08:55:00|1183.5|1178.5|1184.4|1179.4|1184.9|1179.9|1183.5|1178.5|93
1612861200000|2021-02-09 09:00:00|1184.5|1179.5|1185.4|1180.4|1186|1181|1184.4|1179.4|141
1612861500000|2021-02-09 09:05:00|1184.6|1179.6|1185.5|1180.5|1185.7|1180.7|1184.4|1179.4|118
1612861800000|2021-02-09 09:10:00|1185.4|1180.4|1184.4|1179.4|1185.9|1180.9|1184.1|1179.1|116
1612862100000|2021-02-09 09:15:00|1184.3|1179.3|1183.3|1178.3|1185.3|1180.3|1183.2|1178.2|174
1612862400000|2021-02-09 09:20:00|1183.4|1178.4|1184.6|1179.6|1185|1180|1182.1|1177.1|144
1612862700000|2021-02-09 09:25:00|1184.7|1179.7|1184.3|1179.3|1185|1180|1184|1179|153
1612863000000|2021-02-09 09:30:00|1184.4|1179.4|1185.4|1180.4|1185.4|1180.4|1183.7|1178.7|153
1612863300000|2021-02-09 09:35:00|1185.2|1180.2|1184.1|1179.1|1185.5|1180.5|1183.4|1178.4|148
1612863600000|2021-02-09 09:40:00|1184.3|1179.3|1185.6|1180.6|1186.3|1181.3|1183.5|1178.5|120
1612863900000|2021-02-09 09:45:00|1185.7|1180.7|1185.3|1180.3|1186.3|1181.3|1184.4|1179.4|79
1612864200000|2021-02-09 09:50:00|1185.4|1180.4|1185|1180|1186.1|1181.1|1183.4|1178.4|106
1612864500000|2021-02-09 09:55:00|1185.1|1180.1|1184.1|1179.1|1186.3|1181.3|1184|1179|108
1612864800000|2021-02-09 10:00:00|1184|1179|1185.2|1180.2|1185.6|1180.6|1183.7|1178.7|98
1612865100000|2021-02-09 10:05:00|1185.1|1180.1|1184.6|1179.6|1185.4|1180.4|1184|1179|103
1612865400000|2021-02-09 10:10:00|1184.7|1179.7|1182.3|1177.3|1185.1|1180.1|1181.9|1176.9|90
1612865700000|2021-02-09 10:15:00|1182.2|1177.2|1183.9|1178.9|1184.3|1179.3|1182|1177|98
1612866000000|2021-02-09 10:20:00|1184|1179|1183.7|1178.7|1184.3|1179.3|1183.7|1178.7|50
1612866300000|2021-02-09 10:25:00|1183.8|1178.8|1183.8|1178.8|1184.1|1179.1|1183.7|1178.7|16
1612866600000|2021-02-09 10:30:00|1183.9|1178.9|1186.2|1181.2|1186.2|1181.2|1183.9|1178.9|54
1612866900000|2021-02-09 10:35:00|1185.8|1180.8|1185.2|1180.2|1186.3|1181.3|1185.2|1180.2|44
1612867200000|2021-02-09 10:40:00|1185.1|1180.1|1184|1179|1185.3|1180.3|1183.6|1178.6|99
1612867500000|2021-02-09 10:45:00|1183.9|1178.9|1183.5|1178.5|1184|1179|1182.9|1177.9|77
1612867800000|2021-02-09 10:50:00|1183.3|1178.3|1184|1179|1184.4|1179.4|1183.2|1178.2|67
1612868100000|2021-02-09 10:55:00|1184.1|1179.1|1183.3|1178.3|1184.2|1179.2|1183.2|1178.2|97
1612868400000|2021-02-09 11:00:00|1183.4|1178.4|1183.8|1178.8|1184.2|1179.2|1182.7|1177.7|172
1612868700000|2021-02-09 11:05:00|1183.7|1178.7|1183.3|1178.3|1183.9|1178.9|1182.8|1177.8|130
1612869000000|2021-02-09 11:10:00|1183.2|1178.2|1183.7|1178.7|1184.3|1179.3|1183.2|1178.2|110
1612869300000|2021-02-09 11:15:00|1183.6|1178.6|1183.6|1178.6|1184.5|1179.5|1183.2|1178.2|127
1612869600000|2021-02-09 11:20:00|1183.5|1178.5|1182.7|1177.7|1183.6|1178.6|1181.7|1176.7|116
1612869900000|2021-02-09 11:25:00|1182.6|1177.6|1184.7|1179.7|1184.8|1179.8|1182.6|1177.6|118
1612870200000|2021-02-09 11:30:00|1184.8|1179.8|1185.7|1180.7|1185.7|1180.7|1184.7|1179.7|84
1612870500000|2021-02-09 11:35:00|1185.5|1180.5|1185.8|1180.8|1186.7|1181.7|1185.5|1180.5|41
1612870800000|2021-02-09 11:40:00|1185.7|1180.7|1184.8|1179.8|1185.9|1180.9|1184.5|1179.5|53
1612871100000|2021-02-09 11:45:00|1184.9|1179.9|1184.1|1179.1|1184.9|1179.9|1183.7|1178.7|67
1612871400000|2021-02-09 11:50:00|1184.2|1179.2|1184.3|1179.3|1184.7|1179.7|1184.1|1179.1|67
1612871700000|2021-02-09 11:55:00|1184.2|1179.2|1183.6|1178.6|1184.3|1179.3|1183.6|1178.6|66
1612872000000|2021-02-09 12:00:00|1183.7|1178.7|1184.1|1179.1|1184.5|1179.5|1183.3|1178.3|85
1612872300000|2021-02-09 12:05:00|1184|1179|1183.6|1178.6|1184.5|1179.5|1183.5|1178.5|73
1612872600000|2021-02-09 12:10:00|1183.5|1178.5|1182.6|1177.6|1184.6|1179.6|1182.4|1177.4|111
1612872900000|2021-02-09 12:15:00|1182.7|1177.7|1184.5|1179.5|1184.5|1179.5|1182.6|1177.6|116
1612873200000|2021-02-09 12:20:00|1184.6|1179.6|1185.4|1180.4|1185.4|1180.4|1184.1|1179.1|69
1612873500000|2021-02-09 12:25:00|1185.6|1180.6|1185.1|1180.1|1186.5|1181.5|1185.1|1180.1|55
1612873800000|2021-02-09 12:30:00|1185|1180|1187.3|1182.3|1188.7|1183.7|1184.9|1179.9|89
1612874100000|2021-02-09 12:35:00|1187.5|1182.5|1187.9|1182.9|1187.9|1182.9|1186.8|1181.8|59
1612874400000|2021-02-09 12:40:00|1187.8|1182.8|1187.3|1182.3|1188.4|1183.4|1187.2|1182.2|65
1612874700000|2021-02-09 12:45:00|1187.2|1182.2|1186.4|1181.4|1187.4|1182.4|1186.3|1181.3|67
1612875000000|2021-02-09 12:50:00|1186.5|1181.5|1189|1184|1189.6|1184.6|1186.5|1181.5|59
1612875300000|2021-02-09 12:55:00|1189.1|1184.1|1189.1|1184.1|1189.4|1184.4|1188.6|1183.6|105
1612875600000|2021-02-09 13:00:00|1189|1184|1194.6|1189.6|1194.6|1189.6|1188.9|1183.9|191
1612875900000|2021-02-09 13:05:00|1194.5|1189.5|1191.4|1186.4|1194.6|1189.6|1190.4|1185.4|169
1612876200000|2021-02-09 13:10:00|1191.3|1186.3|1188.2|1183.2|1191.3|1186.3|1187.6|1182.6|193
1612876500000|2021-02-09 13:15:00|1188.3|1183.3|1184|1179|1190.2|1185.2|1183|1178|209
1612876800000|2021-02-09 13:20:00|1183.7|1178.7|1180.9|1175.9|1183.7|1178.7|1177.9|1172.9|228
1612877100000|2021-02-09 13:25:00|1181|1176|1182.9|1177.9|1182.9|1177.9|1177.7|1172.7|188
1612877400000|2021-02-09 13:30:00|1183|1178|1179.5|1174.5|1183|1178|1178.9|1173.9|185
1612877700000|2021-02-09 13:35:00|1179.4|1174.4|1181.2|1176.2|1182.1|1177.1|1178.3|1173.3|169
1612878000000|2021-02-09 13:40:00|1181.1|1176.1|1182.4|1177.4|1182.5|1177.5|1179.7|1174.7|144
1612878300000|2021-02-09 13:45:00|1182.5|1177.5|1183.6|1178.6|1185|1180|1182.5|1177.5|195
1612878600000|2021-02-09 13:50:00|1183.7|1178.7|1183.5|1178.5|1184.9|1179.9|1183.3|1178.3|123
1612878900000|2021-02-09 13:55:00|1183.6|1178.6|1188.3|1183.3|1188.3|1183.3|1183.6|1178.6|107
1612879200000|2021-02-09 14:00:00|1189.1|1184.1|1182|1177|1189.5|1184.5|1181.7|1176.7|143
1612879500000|2021-02-09 14:05:00|1182.1|1177.1|1179.8|1174.8|1182.7|1177.7|1178|1173|196
1612879800000|2021-02-09 14:10:00|1179.9|1174.9|1180|1175|1180.4|1175.4|1178.4|1173.4|119
1612880100000|2021-02-09 14:15:00|1179.9|1174.9|1180|1175|1182.4|1177.4|1179.4|1174.4|103
1612880400000|2021-02-09 14:20:00|1180.5|1175.5|1179.7|1174.7|1181.1|1176.1|1179.5|1174.5|87
1612880700000|2021-02-09 14:25:00|1179.8|1174.8|1180.3|1175.3|1180.8|1175.8|1179.8|1174.8|72
1612881000000|2021-02-09 14:30:00|1180.2|1175.2|1181.5|1176.5|1183.1|1178.1|1179.2|1174.2|227
1612881300000|2021-02-09 14:35:00|1181.6|1176.6|1171.9|1166.9|1182.4|1177.4|1171.7|1166.7|250
1612881600000|2021-02-09 14:40:00|1172.1|1167.1|1175.7|1170.7|1176.1|1171.1|1167.3|1162.3|425
1612881900000|2021-02-09 14:45:00|1175.6|1170.6|1182.1|1177.1|1183.6|1178.6|1175.6|1170.6|215
1612882200000|2021-02-09 14:50:00|1182.3|1177.3|1184.1|1179.1|1185.7|1180.7|1181.9|1176.9|220
1612882500000|2021-02-09 14:55:00|1184|1179|1180|1175|1185|1180|1178.8|1173.8|278
1612882800000|2021-02-09 15:00:00|1180.3|1175.3|1180.6|1175.6|1182.9|1177.9|1179.4|1174.4|324
1612883100000|2021-02-09 15:05:00|1180.5|1175.5|1181.6|1176.6|1181.6|1176.6|1179.1|1174.1|175
1612883400000|2021-02-09 15:10:00|1181.8|1176.8|1183.8|1178.8|1184.7|1179.7|1181.8|1176.8|292
1612883700000|2021-02-09 15:15:00|1183.7|1178.7|1185.5|1180.5|1186.3|1181.3|1183.7|1178.7|201
1612884000000|2021-02-09 15:20:00|1185.6|1180.6|1188.7|1183.7|1191.4|1186.4|1185.6|1180.6|219
1612884300000|2021-02-09 15:25:00|1188.8|1183.8|1189.1|1184.1|1190.6|1185.6|1187.6|1182.6|212
1612884600000|2021-02-09 15:30:00|1189.2|1184.2|1190.1|1185.1|1190.6|1185.6|1188.6|1183.6|159
1612884900000|2021-02-09 15:35:00|1190.2|1185.2|1189.8|1184.8|1196.1|1191.1|1188.6|1183.6|247
1612885200000|2021-02-09 15:40:00|1189.9|1184.9|1191.5|1186.5|1192.1|1187.1|1188|1183|188
1612885500000|2021-02-09 15:45:00|1191.6|1186.6|1192|1187|1193.3|1188.3|1190.3|1185.3|158
1612885800000|2021-02-09 15:50:00|1191.9|1186.9|1186.3|1181.3|1192.4|1187.4|1186.3|1181.3|142
1612886100000|2021-02-09 15:55:00|1186.2|1181.2|1189.1|1184.1|1189.5|1184.5|1185.1|1180.1|207
1612886400000|2021-02-09 16:00:00|1189.2|1184.2|1188.1|1183.1|1190.8|1185.8|1185.4|1180.4|149
1612886700000|2021-02-09 16:05:00|1188.3|1183.3|1186.6|1181.6|1190.9|1185.9|1186.4|1181.4|231
1612887000000|2021-02-09 16:10:00|1186.7|1181.7|1188|1183|1188.9|1183.9|1185.8|1180.8|216
1612887300000|2021-02-09 16:15:00|1187.9|1182.9|1188.4|1183.4|1190.3|1185.3|1186.4|1181.4|243
1612887600000|2021-02-09 16:20:00|1187|1182|1185|1180|1187.7|1182.7|1184|1179|146
1612887900000|2021-02-09 16:25:00|1185.1|1180.1|1184.3|1179.3|1185.9|1180.9|1183.8|1178.8|139
1612888200000|2021-02-09 16:30:00|1184.2|1179.2|1184.5|1179.5|1185.5|1180.5|1183.7|1178.7|135
1612888500000|2021-02-09 16:35:00|1184.4|1179.4|1182.8|1177.8|1185.4|1180.4|1181.9|1176.9|108
1612888800000|2021-02-09 16:40:00|1183|1178|1183|1178|1184.7|1179.7|1182.8|1177.8|101
1612889100000|2021-02-09 16:45:00|1183.2|1178.2|1182.6|1177.6|1184.1|1179.1|1181.8|1176.8|112
1612889400000|2021-02-09 16:50:00|1182.5|1177.5|1185.9|1180.9|1186|1181|1182.4|1177.4|106
1612889700000|2021-02-09 16:55:00|1186|1181|1188|1183|1188.4|1183.4|1185.5|1180.5|99
1612890000000|2021-02-09 17:00:00|1187.9|1182.9|1192|1187|1192.2|1187.2|1187.9|1182.9|78
1612890300000|2021-02-09 17:05:00|1192.1|1187.1|1190.3|1185.3|1192.3|1187.3|1189.3|1184.3|73
1612890600000|2021-02-09 17:10:00|1190.4|1185.4|1189.8|1184.8|1190.4|1185.4|1187.8|1182.8|51
1612890900000|2021-02-09 17:15:00|1189.7|1184.7|1188.6|1183.6|1190.6|1185.6|1188.3|1183.3|70
1612891200000|2021-02-09 17:20:00|1188.5|1183.5|1189.7|1184.7|1190.1|1185.1|1188.5|1183.5|87
1612891500000|2021-02-09 17:25:00|1189.6|1184.6|1188.3|1183.3|1189.7|1184.7|1188.2|1183.2|63
1612891800000|2021-02-09 17:30:00|1188.4|1183.4|1189.1|1184.1|1190|1185|1188.3|1183.3|117
1612892100000|2021-02-09 17:35:00|1189.2|1184.2|1191.6|1186.6|1191.6|1186.6|1189.2|1184.2|69
1612892400000|2021-02-09 17:40:00|1192.1|1187.1|1192|1187|1192.2|1187.2|1191.2|1186.2|101
1612892700000|2021-02-09 17:45:00|1191.9|1186.9|1191.3|1186.3|1192.3|1187.3|1190.3|1185.3|69
1612893000000|2021-02-09 17:50:00|1191.2|1186.2|1190.5|1185.5|1191.4|1186.4|1189.9|1184.9|77
1612893300000|2021-02-09 17:55:00|1190.4|1185.4|1190.2|1185.2|1191.4|1186.4|1190.2|1185.2|85
1612893600000|2021-02-09 18:00:00|1190.1|1185.1|1189.2|1184.2|1190.4|1185.4|1188|1183|215
1612893900000|2021-02-09 18:05:00|1189.1|1184.1|1188.1|1183.1|1189.2|1184.2|1187.5|1182.5|73
1612894200000|2021-02-09 18:10:00|1188.2|1183.2|1187.9|1182.9|1188.4|1183.4|1187.6|1182.6|98
1612894500000|2021-02-09 18:15:00|1188|1183|1188.1|1183.1|1188.7|1183.7|1187.3|1182.3|105
1612894800000|2021-02-09 18:20:00|1188.2|1183.2|1186.8|1181.8|1188.5|1183.5|1186.7|1181.7|63
1612895100000|2021-02-09 18:25:00|1186.6|1181.6|1184.9|1179.9|1186.9|1181.9|1183.1|1178.1|107
1612895400000|2021-02-09 18:30:00|1185|1180|1183.6|1178.6|1185.5|1180.5|1182.9|1177.9|91
1612895700000|2021-02-09 18:35:00|1183.7|1178.7|1184|1179|1184.3|1179.3|1182.8|1177.8|65
1612896000000|2021-02-09 18:40:00|1184.2|1179.2|1183.5|1178.5|1184.7|1179.7|1183|1178|32
1612896300000|2021-02-09 18:45:00|1183.2|1178.2|1183|1178|1184.6|1179.6|1183|1178|45
1612896600000|2021-02-09 18:50:00|1182.9|1177.9|1183.3|1178.3|1184.3|1179.3|1182.8|1177.8|77
1612896900000|2021-02-09 18:55:00|1183.4|1178.4|1183.2|1178.2|1183.9|1178.9|1182.8|1177.8|50
1612897200000|2021-02-09 19:00:00|1183.3|1178.3|1184.3|1179.3|1184.6|1179.6|1183.3|1178.3|36
1612897500000|2021-02-09 19:05:00|1184.2|1179.2|1185.4|1180.4|1185.6|1180.6|1184.1|1179.1|72
1612897800000|2021-02-09 19:10:00|1185.2|1180.2|1185.2|1180.2|1185.4|1180.4|1184.6|1179.6|59
1612898100000|2021-02-09 19:15:00|1185.4|1180.4|1185.1|1180.1|1185.6|1180.6|1184.7|1179.7|29
1612898400000|2021-02-09 19:20:00|1185.2|1180.2|1188.4|1183.4|1188.4|1183.4|1184.9|1179.9|35
1612898700000|2021-02-09 19:25:00|1187.8|1182.8|1185.9|1180.9|1187.9|1182.9|1185.7|1180.7|65
1612899000000|2021-02-09 19:30:00|1186|1181|1187.2|1182.2|1187.3|1182.3|1185.8|1180.8|41
1612899300000|2021-02-09 19:35:00|1187.1|1182.1|1187.6|1182.6|1189.3|1184.3|1187.1|1182.1|59
1612899600000|2021-02-09 19:40:00|1187.7|1182.7|1187.2|1182.2|1188.3|1183.3|1186.9|1181.9|47
1612899900000|2021-02-09 19:45:00|1187.1|1182.1|1186.5|1181.5|1187.1|1182.1|1185.1|1180.1|59
1612900200000|2021-02-09 19:50:00|1185.9|1180.9|1187.1|1182.1|1187.2|1182.2|1185.7|1180.7|53
1612900500000|2021-02-09 19:55:00|1187.2|1182.2|1186.8|1181.8|1187.2|1182.2|1186.2|1181.2|95
1612900800000|2021-02-09 20:00:00|1186.7|1181.7|1186.5|1181.5|1186.7|1181.7|1186.1|1181.1|52
1612901100000|2021-02-09 20:05:00|1186.6|1181.6|1186.3|1181.3|1186.9|1181.9|1186.3|1181.3|50
1612901400000|2021-02-09 20:10:00|1186.1|1181.1|1187|1182|1187.2|1182.2|1186.1|1181.1|35
1612901700000|2021-02-09 20:15:00|1187.1|1182.1|1188.3|1183.3|1188.6|1183.6|1186.6|1181.6|62
1612902000000|2021-02-09 20:20:00|1188.4|1183.4|1186.7|1181.7|1188.4|1183.4|1186.5|1181.5|127
1612902300000|2021-02-09 20:25:00|1186.6|1181.6|1186.7|1181.7|1186.8|1181.8|1185.8|1180.8|81
1612902600000|2021-02-09 20:30:00|1186.5|1181.5|1186.5|1181.5|1187.2|1182.2|1185.9|1180.9|57
1612902900000|2021-02-09 20:35:00|1186.4|1181.4|1186.3|1181.3|1186.5|1181.5|1186.1|1181.1|24
1612903200000|2021-02-09 20:40:00|1186.2|1181.2|1186.4|1181.4|1187.2|1182.2|1186.1|1181.1|78
1612903500000|2021-02-09 20:45:00|1186.5|1181.5|1185.6|1180.6|1187|1182|1185.5|1180.5|63
1612903800000|2021-02-09 20:50:00|1185.5|1180.5|1184.5|1179.5|1185.5|1180.5|1184.4|1179.4|33
1612904100000|2021-02-09 20:55:00|1184.3|1179.3|1185|1180|1185.4|1180.4|1183.8|1178.8|44
1612904400000|2021-02-09 21:00:00|1184.9|1179.9|1185.1|1180.1|1185.4|1180.4|1184.6|1179.6|33
1612904700000|2021-02-09 21:05:00|1185.2|1180.2|1185.2|1180.2|1185.4|1180.4|1184.9|1179.9|50
1612905000000|2021-02-09 21:10:00|1185.1|1180.1|1185.3|1180.3|1185.3|1180.3|1185|1180|25
1612905300000|2021-02-09 21:15:00|1185.5|1180.5|1185.4|1180.4|1185.8|1180.8|1185.2|1180.2|20
1612905600000|2021-02-09 21:20:00|1185.3|1180.3|1185.4|1180.4|1185.5|1180.5|1185.1|1180.1|20
1612905900000|2021-02-09 21:25:00|1185.3|1180.3|1185.6|1180.6|1185.7|1180.7|1185.3|1180.3|13
1612906200000|2021-02-09 21:30:00|1185.7|1180.7|1185.4|1180.4|1185.8|1180.8|1185.3|1180.3|40
1612906500000|2021-02-09 21:35:00|1185.3|1180.3|1185.1|1180.1|1185.4|1180.4|1184.9|1179.9|15
1612906800000|2021-02-09 21:40:00|1185.2|1180.2|1185.7|1180.7|1185.7|1180.7|1185.2|1180.2|6
1612907100000|2021-02-09 21:45:00|1185.8|1180.8|1185.3|1180.3|1186.3|1181.3|1185.1|1180.1|38
1612907400000|2021-02-09 21:50:00|1185.2|1180.2|1185.4|1180.4|1185.6|1180.6|1185|1180|8
1612907700000|2021-02-09 21:55:00|1185.5|1180.5|1185.9|1180.9|1186.4|1181.4|1185.5|1180.5|33
1612911600000|2021-02-09 23:00:00|1193.2|1175.2|1186.2|1181.2|1194|1181.2|1186.2|1174.7|13
1612911900000|2021-02-09 23:05:00|1186.3|1181.3|1187.9|1182.9|1189|1184|1185.9|1180.9|33
1612912200000|2021-02-09 23:10:00|1188.1|1183.1|1187.9|1182.9|1188.1|1183.1|1187.8|1182.8|6
1612912500000|2021-02-09 23:15:00|1187.8|1182.8|1187.4|1182.4|1187.9|1182.9|1187.1|1182.1|14
1612912800000|2021-02-09 23:20:00|1187.3|1182.3|1187.5|1182.5|1187.5|1182.5|1187.2|1182.2|32
1612913100000|2021-02-09 23:25:00|1187.4|1182.4|1187.3|1182.3|1187.5|1182.5|1186.5|1181.5|36
1612913400000|2021-02-09 23:30:00|1187.4|1182.4|1187.6|1182.6|1187.7|1182.7|1187.4|1182.4|20
1612913700000|2021-02-09 23:35:00|1187.5|1182.5|1186.4|1181.4|1187.8|1182.8|1185.9|1180.9|48
1612914000000|2021-02-09 23:40:00|1186.3|1181.3|1186.1|1181.1|1186.4|1181.4|1186.1|1181.1|22
1612914300000|2021-02-09 23:45:00|1186|1181|1186.1|1181.1|1186.5|1181.5|1185.8|1180.8|51
1612914600000|2021-02-09 23:50:00|1186|1181|1185.7|1180.7|1186.3|1181.3|1185.4|1180.4|25
1612914900000|2021-02-09 23:55:00|1185.6|1180.6|1185.3|1180.3|1185.7|1180.7|1185.2|1180.2|19
1612915200000|2021-02-10 00:00:00|1185.4|1180.4|1186.6|1181.6|1187.1|1182.1|1185.4|1180.4|46
1612915500000|2021-02-10 00:05:00|1186.8|1181.8|1186.2|1181.2|1187|1182|1186|1181|17
1612915800000|2021-02-10 00:10:00|1186.3|1181.3|1189.1|1184.1|1189.2|1184.2|1186.3|1181.3|39
1612916100000|2021-02-10 00:15:00|1189|1184|1189.6|1184.6|1189.6|1184.6|1188|1183|30
1612916400000|2021-02-10 00:20:00|1189.7|1184.7|1192.4|1187.4|1192.4|1187.4|1189.7|1184.7|44
1612916700000|2021-02-10 00:25:00|1192.3|1187.3|1191.6|1186.6|1192.3|1187.3|1191.4|1186.4|36
1612917000000|2021-02-10 00:30:00|1191.5|1186.5|1190|1185|1191.7|1186.7|1189.9|1184.9|55
1612917300000|2021-02-10 00:35:00|1189.9|1184.9|1190.2|1185.2|1190.2|1185.2|1189.6|1184.6|27
1612917600000|2021-02-10 00:40:00|1190.1|1185.1|1189.2|1184.2|1190.4|1185.4|1189.1|1184.1|20
1612917900000|2021-02-10 00:45:00|1189.1|1184.1|1189.2|1184.2|1189.9|1184.9|1188.9|1183.9|20
1612918200000|2021-02-10 00:50:00|1189.3|1184.3|1189.6|1184.6|1190.1|1185.1|1188.9|1183.9|32
1612918500000|2021-02-10 00:55:00|1189.8|1184.8|1190.2|1185.2|1190.2|1185.2|1189.1|1184.1|23
1612918800000|2021-02-10 01:00:00|1190.3|1185.3|1190.8|1185.8|1191.8|1186.8|1190|1185|81
1612919100000|2021-02-10 01:05:00|1190.7|1185.7|1189.2|1184.2|1191.3|1186.3|1189|1184|94
1612919400000|2021-02-10 01:10:00|1189.3|1184.3|1189.6|1184.6|1189.8|1184.8|1188.6|1183.6|87
1612919700000|2021-02-10 01:15:00|1189.4|1184.4|1192.8|1187.8|1193.3|1188.3|1189.4|1184.4|99
1612920000000|2021-02-10 01:20:00|1192.7|1187.7|1193.8|1188.8|1194.2|1189.2|1192.2|1187.2|61
1612920300000|2021-02-10 01:25:00|1193.9|1188.9|1196.9|1191.9|1196.9|1191.9|1193.2|1188.2|52
1612920600000|2021-02-10 01:30:00|1197.1|1192.1|1195.5|1190.5|1197.1|1192.1|1195|1190|86
1612920900000|2021-02-10 01:35:00|1195.4|1190.4|1195.6|1190.6|1196.3|1191.3|1195.1|1190.1|68
1612921200000|2021-02-10 01:40:00|1195.5|1190.5|1196.6|1191.6|1196.7|1191.7|1195.5|1190.5|51
1612921500000|2021-02-10 01:45:00|1196.5|1191.5|1197.9|1192.9|1197.9|1192.9|1196.5|1191.5|92
1612921800000|2021-02-10 01:50:00|1198|1193|1200.2|1195.2|1200.2|1195.2|1198|1193|99
1612922100000|2021-02-10 01:55:00|1200.3|1195.3|1203.2|1198.2|1203.3|1198.3|1200.2|1195.2|73
1612922400000|2021-02-10 02:00:00|1203.3|1198.3|1206.6|1201.6|1206.9|1201.9|1203.1|1198.1|81
1612922700000|2021-02-10 02:05:00|1206.7|1201.7|1205.7|1200.7|1208.7|1203.7|1205.2|1200.2|90
1612923000000|2021-02-10 02:10:00|1205.6|1200.6|1209.5|1204.5|1209.6|1204.6|1205.6|1200.6|60
1612923300000|2021-02-10 02:15:00|1209.4|1204.4|1209.3|1204.3|1210.1|1205.1|1208.1|1203.1|59
1612923600000|2021-02-10 02:20:00|1209.2|1204.2|1209.5|1204.5|1209.7|1204.7|1208.6|1203.6|52
1612923900000|2021-02-10 02:25:00|1209.6|1204.6|1207.5|1202.5|1209.9|1204.9|1206.3|1201.3|56
1612924200000|2021-02-10 02:30:00|1207.3|1202.3|1207.6|1202.6|1207.8|1202.8|1206.1|1201.1|44
1612924500000|2021-02-10 02:35:00|1208.2|1203.2|1206.8|1201.8|1208.3|1203.3|1206.6|1201.6|83
1612924800000|2021-02-10 02:40:00|1206.9|1201.9|1207.6|1202.6|1208.2|1203.2|1206.4|1201.4|92
1612925100000|2021-02-10 02:45:00|1207.8|1202.8|1206.9|1201.9|1207.9|1202.9|1206.5|1201.5|54
1612925400000|2021-02-10 02:50:00|1206.8|1201.8|1207.2|1202.2|1207.5|1202.5|1206.4|1201.4|44
1612925700000|2021-02-10 02:55:00|1207|1202|1207.1|1202.1|1207.3|1202.3|1206.9|1201.9|40
1612926000000|2021-02-10 03:00:00|1207|1202|1207.6|1202.6|1207.7|1202.7|1207|1202|32
1612926300000|2021-02-10 03:05:00|1207.7|1202.7|1208.3|1203.3|1208.7|1203.7|1207.7|1202.7|52
1612926600000|2021-02-10 03:10:00|1208.4|1203.4|1209.7|1204.7|1209.9|1204.9|1208.3|1203.3|76
1612926900000|2021-02-10 03:15:00|1209.8|1204.8|1210.1|1205.1|1210.3|1205.3|1209.6|1204.6|23
1612927200000|2021-02-10 03:20:00|1210|1205|1209.7|1204.7|1210.1|1205.1|1209.5|1204.5|98
1612927500000|2021-02-10 03:25:00|1209.6|1204.6|1210.1|1205.1|1210.1|1205.1|1209.4|1204.4|54
1612927800000|2021-02-10 03:30:00|1210.4|1205.4|1211|1206|1211.4|1206.4|1210|1205|27
1612928100000|2021-02-10 03:35:00|1210.8|1205.8|1210.8|1205.8|1210.9|1205.9|1210.4|1205.4|27
1612928400000|2021-02-10 03:40:00|1210.9|1205.9|1210.2|1205.2|1211.2|1206.2|1210.1|1205.1|36
1612928700000|2021-02-10 03:45:00|1210.1|1205.1|1210.8|1205.8|1210.9|1205.9|1209.9|1204.9|48
1612929000000|2021-02-10 03:50:00|1210.9|1205.9|1211.9|1206.9|1212.1|1207.1|1210.8|1205.8|57
1612929300000|2021-02-10 03:55:00|1211.8|1206.8|1210.9|1205.9|1211.8|1206.8|1210.7|1205.7|33
1612929600000|2021-02-10 04:00:00|1210.8|1205.8|1210.8|1205.8|1211.1|1206.1|1210.8|1205.8|41
1612929900000|2021-02-10 04:05:00|1210.9|1205.9|1211.4|1206.4|1211.4|1206.4|1210.7|1205.7|18
1612930200000|2021-02-10 04:10:00|1211.5|1206.5|1211.2|1206.2|1211.8|1206.8|1211.2|1206.2|36
1612930500000|2021-02-10 04:15:00|1211.1|1206.1|1211.5|1206.5|1211.6|1206.6|1210.9|1205.9|23
1612930800000|2021-02-10 04:20:00|1211.6|1206.6|1211.8|1206.8|1212|1207|1211.5|1206.5|32
1612931100000|2021-02-10 04:25:00|1211.9|1206.9|1211.6|1206.6|1211.9|1206.9|1211.5|1206.5|28
1612931400000|2021-02-10 04:30:00|1211.5|1206.5|1213.8|1208.8|1214|1209|1211.5|1206.5|35
1612931700000|2021-02-10 04:35:00|1213.9|1208.9|1213.6|1208.6|1214.3|1209.3|1213.6|1208.6|26
1612932000000|2021-02-10 04:40:00|1213.2|1208.2|1213|1208|1213.3|1208.3|1212.3|1207.3|68
1612932300000|2021-02-10 04:45:00|1213.1|1208.1|1212.6|1207.6|1213.3|1208.3|1212.6|1207.6|36
1612932600000|2021-02-10 04:50:00|1212.7|1207.7|1212.3|1207.3|1213.2|1208.2|1212.1|1207.1|41
1612932900000|2021-02-10 04:55:00|1212.2|1207.2|1213.1|1208.1|1213.1|1208.1|1212.2|1207.2|33
1612933200000|2021-02-10 05:00:00|1213.2|1208.2|1213.4|1208.4|1214.1|1209.1|1212.8|1207.8|60
1612933500000|2021-02-10 05:05:00|1213.3|1208.3|1213.8|1208.8|1213.9|1208.9|1213|1208|30
1612933800000|2021-02-10 05:10:00|1214|1209|1212.7|1207.7|1214.2|1209.2|1212.7|1207.7|38
1612934100000|2021-02-10 05:15:00|1212.8|1207.8|1212.2|1207.2|1213|1208|1212.1|1207.1|40
1612934400000|2021-02-10 05:20:00|1212.3|1207.3|1212.1|1207.1|1212.3|1207.3|1211.9|1206.9|37
1612934700000|2021-02-10 05:25:00|1212.2|1207.2|1211.4|1206.4|1212.4|1207.4|1211.3|1206.3|30
1612935000000|2021-02-10 05:30:00|1211.6|1206.6|1212|1207|1212.3|1207.3|1210.9|1205.9|79
1612935300000|2021-02-10 05:35:00|1212.2|1207.2|1212.3|1207.3|1212.5|1207.5|1212|1207|67
1612935600000|2021-02-10 05:40:00|1212.2|1207.2|1211|1206|1212.2|1207.2|1210.7|1205.7|53
1612935900000|2021-02-10 05:45:00|1210.9|1205.9|1211|1206|1211.1|1206.1|1210.4|1205.4|55
1612936200000|2021-02-10 05:50:00|1210.6|1205.6|1211.1|1206.1|1211.5|1206.5|1210.3|1205.3|91
1612936500000|2021-02-10 05:55:00|1211.2|1206.2|1210.8|1205.8|1211.4|1206.4|1210.7|1205.7|67
1612936800000|2021-02-10 06:00:00|1210.9|1205.9|1211.7|1206.7|1211.9|1206.9|1210.6|1205.6|115
1612937100000|2021-02-10 06:05:00|1211.6|1206.6|1211.6|1206.6|1211.8|1206.8|1211.2|1206.2|58
1612937400000|2021-02-10 06:10:00|1211.7|1206.7|1211.6|1206.6|1211.9|1206.9|1211.4|1206.4|59
1612937700000|2021-02-10 06:15:00|1211.7|1206.7|1211.6|1206.6|1211.8|1206.8|1211.4|1206.4|28
1612938000000|2021-02-10 06:20:00|1211.4|1206.4|1211.9|1206.9|1212.1|1207.1|1211.3|1206.3|49
1612938300000|2021-02-10 06:25:00|1212|1207|1212.1|1207.1|1212.2|1207.2|1211.8|1206.8|31
1612938600000|2021-02-10 06:30:00|1212|1207|1211.6|1206.6|1212.3|1207.3|1211.2|1206.2|24
1612938900000|2021-02-10 06:35:00|1211.7|1206.7|1212|1207|1212.4|1207.4|1211.6|1206.6|50
1612939200000|2021-02-10 06:40:00|1211.9|1206.9|1211.8|1206.8|1212.3|1207.3|1211.8|1206.8|41
1612939500000|2021-02-10 06:45:00|1211.7|1206.7|1212|1207|1212|1207|1211.7|1206.7|42
1612939800000|2021-02-10 06:50:00|1211.9|1206.9|1212.2|1207.2|1212.4|1207.4|1211.7|1206.7|37
1612940100000|2021-02-10 06:55:00|1212.1|1207.1|1211.9|1206.9|1212.3|1207.3|1211.9|1206.9|40
1612940400000|2021-02-10 07:00:00|1211.8|1206.8|1210.9|1205.9|1211.9|1206.9|1210.6|1205.6|62
1612940700000|2021-02-10 07:05:00|1211|1206|1210.7|1205.7|1211.6|1206.6|1210.5|1205.5|63
1612941000000|2021-02-10 07:10:00|1210.8|1205.8|1210.9|1205.9|1210.9|1205.9|1210.4|1205.4|42
1612941300000|2021-02-10 07:15:00|1211|1206|1212.1|1207.1|1212.1|1207.1|1210.3|1205.3|63
1612941600000|2021-02-10 07:20:00|1211.9|1206.9|1211.2|1206.2|1211.9|1206.9|1210.4|1205.4|61
1612941900000|2021-02-10 07:25:00|1211.1|1206.1|1211.2|1206.2|1211.8|1206.8|1211|1206|74
1612942200000|2021-02-10 07:30:00|1211.1|1206.1|1211.9|1206.9|1212.1|1207.1|1211.1|1206.1|98
1612942500000|2021-02-10 07:35:00|1212|1207|1211|1206|1212.1|1207.1|1210.4|1205.4|104
1612942800000|2021-02-10 07:40:00|1210.9|1205.9|1210.8|1205.8|1211.9|1206.9|1210.7|1205.7|56
1612943100000|2021-02-10 07:45:00|1210.7|1205.7|1211|1206|1211.7|1206.7|1210.6|1205.6|42
1612943400000|2021-02-10 07:50:00|1211.1|1206.1|1210.9|1205.9|1211.3|1206.3|1210.5|1205.5|49
1612943700000|2021-02-10 07:55:00|1211|1206|1212.1|1207.1|1212.6|1207.6|1210.9|1205.9|64
1612944000000|2021-02-10 08:00:00|1211.8|1206.8|1211.2|1206.2|1213|1208|1211|1206|119
1612944300000|2021-02-10 08:05:00|1211.3|1206.3|1209.4|1204.4|1211.5|1206.5|1209.1|1204.1|100
1612944600000|2021-02-10 08:10:00|1209.3|1204.3|1211.4|1206.4|1211.6|1206.6|1209.1|1204.1|154
1612944900000|2021-02-10 08:15:00|1211.3|1206.3|1211.3|1206.3|1212.6|1207.6|1210.6|1205.6|111
1612945200000|2021-02-10 08:20:00|1211.2|1206.2|1211.1|1206.1|1211.7|1206.7|1211|1206|67
1612945500000|2021-02-10 08:25:00|1211.2|1206.2|1210.3|1205.3|1211.2|1206.2|1209.6|1204.6|73
1612945800000|2021-02-10 08:30:00|1210.4|1205.4|1211.3|1206.3|1211.3|1206.3|1208.7|1203.7|121
1612946100000|2021-02-10 08:35:00|1211|1206|1212|1207|1213.1|1208.1|1211|1206|94
1612946400000|2021-02-10 08:40:00|1212.1|1207.1|1211.9|1206.9|1213.1|1208.1|1211.3|1206.3|118
1612946700000|2021-02-10 08:45:00|1211.8|1206.8|1212.5|1207.5|1212.7|1207.7|1211.3|1206.3|88
1612947000000|2021-02-10 08:50:00|1212.4|1207.4|1213.5|1208.5|1214.1|1209.1|1212.2|1207.2|148
1612947300000|2021-02-10 08:55:00|1213.4|1208.4|1213|1208|1214.1|1209.1|1212.9|1207.9|91
1612947600000|2021-02-10 09:00:00|1213.1|1208.1|1211.8|1206.8|1213.2|1208.2|1211.6|1206.6|121
1612947900000|2021-02-10 09:05:00|1212.4|1207.4|1213|1208|1213.2|1208.2|1212|1207|63
1612948200000|2021-02-10 09:10:00|1212.9|1207.9|1215.1|1210.1|1215.7|1210.7|1212.9|1207.9|56
1612948500000|2021-02-10 09:15:00|1215|1210|1214.8|1209.8|1215.8|1210.8|1214.7|1209.7|83
1612948800000|2021-02-10 09:20:00|1214.9|1209.9|1216.8|1211.8|1217.2|1212.2|1214.3|1209.3|32
1612949100000|2021-02-10 09:25:00|1216.9|1211.9|1216.6|1211.6|1217.3|1212.3|1216.3|1211.3|45
1612949400000|2021-02-10 09:30:00|1216.5|1211.5|1216.6|1211.6|1216.7|1211.7|1216|1211|18
1612949700000|2021-02-10 09:35:00|1216.5|1211.5|1216.3|1211.3|1217|1212|1216|1211|74
1612950000000|2021-02-10 09:40:00|1216.4|1211.4|1217|1212|1217|1212|1216|1211|74
1612950300000|2021-02-10 09:45:00|1216.9|1211.9|1219.6|1214.6|1220.4|1215.4|1216.9|1211.9|117
1612950600000|2021-02-10 09:50:00|1219.9|1214.9|1220.3|1215.3|1221.9|1216.9|1219.5|1214.5|136
1612950900000|2021-02-10 09:55:00|1220.4|1215.4|1219.6|1214.6|1220.5|1215.5|1219.4|1214.4|81
1612951200000|2021-02-10 10:00:00|1219.7|1214.7|1221|1216|1221.3|1216.3|1219.6|1214.6|96
1612951500000|2021-02-10 10:05:00|1221.1|1216.1|1220.1|1215.1|1221.1|1216.1|1219.6|1214.6|81
1612951800000|2021-02-10 10:10:00|1220|1215|1219.7|1214.7|1220.5|1215.5|1219.6|1214.6|60
1612952100000|2021-02-10 10:15:00|1219.6|1214.6|1220.4|1215.4|1220.4|1215.4|1219.5|1214.5|24
1612952400000|2021-02-10 10:20:00|1220.5|1215.5|1222.2|1217.2|1222.2|1217.2|1220.5|1215.5|32
1612952700000|2021-02-10 10:25:00|1222.4|1217.4|1222.7|1217.7|1224.3|1219.3|1222|1217|139
1612953000000|2021-02-10 10:30:00|1222.3|1217.3|1226.3|1221.3|1226.7|1221.7|1221.6|1216.6|147
1612953300000|2021-02-10 10:35:00|1226.1|1221.1|1224.5|1219.5|1226.4|1221.4|1224.5|1219.5|85
1612953600000|2021-02-10 10:40:00|1224.4|1219.4|1224.1|1219.1|1224.5|1219.5|1223.8|1218.8|41
1612953900000|2021-02-10 10:45:00|1224.2|1219.2|1224.2|1219.2|1224.5|1219.5|1223.8|1218.8|45
1612954200000|2021-02-10 10:50:00|1224.3|1219.3|1225|1220|1226|1221|1224.1|1219.1|69
1612954500000|2021-02-10 10:55:00|1225.1|1220.1|1225.1|1220.1|1225.8|1220.8|1225|1220|89
1612954800000|2021-02-10 11:00:00|1225.2|1220.2|1226.5|1221.5|1227.1|1222.1|1225.1|1220.1|57
1612955100000|2021-02-10 11:05:00|1226.6|1221.6|1226|1221|1227.1|1222.1|1225.9|1220.9|92
1612955400000|2021-02-10 11:10:00|1226.1|1221.1|1227|1222|1227.1|1222.1|1225.8|1220.8|109
1612955700000|2021-02-10 11:15:00|1226.8|1221.8|1226.4|1221.4|1227.1|1222.1|1225.6|1220.6|87
1612956000000|2021-02-10 11:20:00|1226.3|1221.3|1223.7|1218.7|1226.5|1221.5|1223.7|1218.7|63
1612956300000|2021-02-10 11:25:00|1223.9|1218.9|1223.8|1218.8|1225.1|1220.1|1223.7|1218.7|73
1612956600000|2021-02-10 11:30:00|1223.7|1218.7|1224.6|1219.6|1224.8|1219.8|1223.7|1218.7|68
1612956900000|2021-02-10 11:35:00|1224.5|1219.5|1223.9|1218.9|1224.6|1219.6|1223.9|1218.9|35
1612957200000|2021-02-10 11:40:00|1224|1219|1224.2|1219.2|1224.4|1219.4|1223.7|1218.7|56
1612957500000|2021-02-10 11:45:00|1224.4|1219.4|1223.7|1218.7|1224.7|1219.7|1223.1|1218.1|61
1612957800000|2021-02-10 11:50:00|1223.8|1218.8|1222.2|1217.2|1223.8|1218.8|1221.7|1216.7|53
1612958100000|2021-02-10 11:55:00|1222|1217|1219.4|1214.4|1222.1|1217.1|1219.4|1214.4|70
1612958400000|2021-02-10 12:00:00|1219.5|1214.5|1220.1|1215.1|1221.2|1216.2|1219|1214|101
1612958700000|2021-02-10 12:05:00|1220.2|1215.2|1218.6|1213.6|1220.2|1215.2|1218.5|1213.5|80
1612959000000|2021-02-10 12:10:00|1218.5|1213.5|1220.8|1215.8|1221.1|1216.1|1217.2|1212.2|117
1612959300000|2021-02-10 12:15:00|1220.7|1215.7|1223.3|1218.3|1224.4|1219.4|1220.7|1215.7|48
1612959600000|2021-02-10 12:20:00|1223.2|1218.2|1223.1|1218.1|1224.1|1219.1|1222.2|1217.2|74
1612959900000|2021-02-10 12:25:00|1223|1218|1223.1|1218.1|1223.2|1218.2|1222|1217|37
1612960200000|2021-02-10 12:30:00|1223.2|1218.2|1222.9|1217.9|1223.6|1218.6|1222.6|1217.6|26
1612960500000|2021-02-10 12:35:00|1222.8|1217.8|1222.5|1217.5|1222.9|1217.9|1222.3|1217.3|24
1612960800000|2021-02-10 12:40:00|1222.8|1217.8|1229.2|1224.2|1229.2|1224.2|1222.8|1217.8|83
1612961100000|2021-02-10 12:45:00|1229.3|1224.3|1228.1|1223.1|1231|1226|1228.1|1223.1|119
1612961400000|2021-02-10 12:50:00|1228.2|1223.2|1229.6|1224.6|1229.6|1224.6|1227.9|1222.9|80
1612961700000|2021-02-10 12:55:00|1229.5|1224.5|1229.1|1224.1|1229.6|1224.6|1228.6|1223.6|79
1612962000000|2021-02-10 13:00:00|1229.2|1224.2|1235.8|1230.8|1239.3|1234.3|1228.3|1223.3|236
1612962300000|2021-02-10 13:05:00|1235.7|1230.7|1235.1|1230.1|1235.7|1230.7|1232.7|1227.7|145
1612962600000|2021-02-10 13:10:00|1235.2|1230.2|1238.7|1233.7|1240.8|1235.8|1235.1|1230.1|207
1612962900000|2021-02-10 13:15:00|1238.8|1233.8|1242.6|1237.6|1243.7|1238.7|1238.8|1233.8|199
1612963200000|2021-02-10 13:20:00|1243.1|1238.1|1239.9|1234.9|1243.1|1238.1|1238.5|1233.5|141
1612963500000|2021-02-10 13:25:00|1240.2|1235.2|1240.5|1235.5|1243.4|1238.4|1239.3|1234.3|121
1612963800000|2021-02-10 13:30:00|1240.6|1235.6|1252.1|1247.1|1252.3|1247.3|1240.6|1235.6|419
1612964100000|2021-02-10 13:35:00|1252.3|1247.3|1252.8|1247.8|1254.2|1249.2|1251.8|1246.8|273
1612964400000|2021-02-10 13:40:00|1252.9|1247.9|1250|1245|1255.4|1250.4|1249.6|1244.6|410
1612964700000|2021-02-10 13:45:00|1250.1|1245.1|1250.9|1245.9|1252|1247|1246.7|1241.7|201
1612965000000|2021-02-10 13:50:00|1251.1|1246.1|1250.6|1245.6|1252.3|1247.3|1249.5|1244.5|150
1612965300000|2021-02-10 13:55:00|1250.7|1245.7|1246.4|1241.4|1251.2|1246.2|1245.7|1240.7|210
1612965600000|2021-02-10 14:00:00|1246.5|1241.5|1242.3|1237.3|1249.1|1244.1|1242.2|1237.2|233
1612965900000|2021-02-10 14:05:00|1241.9|1236.9|1243|1238|1243|1238|1239.7|1234.7|240
1612966200000|2021-02-10 14:10:00|1243.1|1238.1|1240|1235|1247.3|1242.3|1239.7|1234.7|225
1612966500000|2021-02-10 14:15:00|1240.1|1235.1|1238.6|1233.6|1240.4|1235.4|1237.7|1232.7|100
1612966800000|2021-02-10 14:20:00|1238.4|1233.4|1231.2|1226.2|1238.5|1233.5|1229|1224|333
1612967100000|2021-02-10 14:25:00|1231.3|1226.3|1232.8|1227.8|1235.1|1230.1|1231.2|1226.2|171
1612967400000|2021-02-10 14:30:00|1232.9|1227.9|1237.5|1232.5|1237.8|1232.8|1230.1|1225.1|305
1612967700000|2021-02-10 14:35:00|1237.6|1232.6|1240.1|1235.1|1241.4|1236.4|1237.6|1232.6|274
1612968000000|2021-02-10 14:40:00|1240|1235|1235.8|1230.8|1243.9|1238.9|1235.4|1230.4|214
1612968300000|2021-02-10 14:45:00|1235.9|1230.9|1237.8|1232.8|1240.5|1235.5|1234|1229|260
1612968600000|2021-02-10 14:50:00|1237.7|1232.7|1235.6|1230.6|1237.7|1232.7|1232.7|1227.7|196
1612968900000|2021-02-10 14:55:00|1235.4|1230.4|1237.7|1232.7|1238.9|1233.9|1231.7|1226.7|274
1612969200000|2021-02-10 15:00:00|1237.6|1232.6|1236.2|1231.2|1238.7|1233.7|1235.9|1230.9|240
1612969500000|2021-02-10 15:05:00|1236.3|1231.3|1237.5|1232.5|1238.4|1233.4|1234.5|1229.5|169
1612969800000|2021-02-10 15:10:00|1237.6|1232.6|1241|1236|1242.6|1237.6|1237.6|1232.6|244
1612970100000|2021-02-10 15:15:00|1240.6|1235.6|1238.6|1233.6|1241.3|1236.3|1236.3|1231.3|218
1612970400000|2021-02-10 15:20:00|1238.5|1233.5|1228.1|1223.1|1239.1|1234.1|1226.8|1221.8|676
1612970700000|2021-02-10 15:25:00|1228|1223|1235.1|1230.1|1238.6|1233.6|1227.3|1222.3|387
1612971000000|2021-02-10 15:30:00|1235.7|1230.7|1232.9|1227.9|1238|1233|1231.8|1226.8|320
1612971300000|2021-02-10 15:35:00|1232.8|1227.8|1233|1228|1236.3|1231.3|1231.8|1226.8|256
1612971600000|2021-02-10 15:40:00|1233.1|1228.1|1227.7|1222.7|1235.6|1230.6|1226.6|1221.6|326
1612971900000|2021-02-10 15:45:00|1227.8|1222.8|1227.3|1222.3|1229.4|1224.4|1226.8|1221.8|505
1612972200000|2021-02-10 15:50:00|1227.7|1222.7|1229.6|1224.6|1231.5|1226.5|1227.1|1222.1|229
1612972500000|2021-02-10 15:55:00|1229.5|1224.5|1229.1|1224.1|1229.5|1224.5|1227.3|1222.3|145
1612972800000|2021-02-10 16:00:00|1229|1224|1229.2|1224.2|1231.3|1226.3|1228.4|1223.4|137
1612973100000|2021-02-10 16:05:00|1229.3|1224.3|1229.5|1224.5|1231.8|1226.8|1226.7|1221.7|303
1612973400000|2021-02-10 16:10:00|1229.4|1224.4|1230.3|1225.3|1232.5|1227.5|1228.8|1223.8|179
1612973700000|2021-02-10 16:15:00|1230.4|1225.4|1228.1|1223.1|1230.8|1225.8|1227.7|1222.7|234
1612974000000|2021-02-10 16:20:00|1227.9|1222.9|1229.5|1224.5|1230|1225|1227.7|1222.7|235
1612974300000|2021-02-10 16:25:00|1229.6|1224.6|1230|1225|1231.5|1226.5|1228.8|1223.8|241
1612974600000|2021-02-10 16:30:00|1230.2|1225.2|1231.9|1226.9|1231.9|1226.9|1228.8|1223.8|253
1612974900000|2021-02-10 16:35:00|1232|1227|1234.5|1229.5|1234.9|1229.9|1230.5|1225.5|275
1612975200000|2021-02-10 16:40:00|1234.6|1229.6|1234|1229|1235.7|1230.7|1233.6|1228.6|172
1612975500000|2021-02-10 16:45:00|1233.9|1228.9|1234.6|1229.6|1235.2|1230.2|1233.8|1228.8|183
1612975800000|2021-02-10 16:50:00|1234.5|1229.5|1233.3|1228.3|1235.1|1230.1|1231.6|1226.6|122
1612976100000|2021-02-10 16:55:00|1233.4|1228.4|1231.2|1226.2|1235.2|1230.2|1231.1|1226.1|184
1612976400000|2021-02-10 17:00:00|1231|1226|1228.1|1223.1|1231|1226|1227.5|1222.5|250
1612976700000|2021-02-10 17:05:00|1228|1223|1227.7|1222.7|1228.2|1223.2|1227|1222|118
1612977000000|2021-02-10 17:10:00|1227.8|1222.8|1233.1|1228.1|1233.3|1228.3|1227.8|1222.8|176
1612977300000|2021-02-10 17:15:00|1233.2|1228.2|1231.2|1226.2|1233.8|1228.8|1230.9|1225.9|149
1612977600000|2021-02-10 17:20:00|1231.3|1226.3|1228.8|1223.8|1231.3|1226.3|1228.8|1223.8|100
1612977900000|2021-02-10 17:25:00|1228.9|1223.9|1230|1225|1230.8|1225.8|1228.8|1223.8|145
1612978200000|2021-02-10 17:30:00|1229.9|1224.9|1231.5|1226.5|1232.2|1227.2|1229.7|1224.7|133
1612978500000|2021-02-10 17:35:00|1231.4|1226.4|1231.8|1226.8|1232.2|1227.2|1231.2|1226.2|127
1612978800000|2021-02-10 17:40:00|1231.9|1226.9|1232.7|1227.7|1232.8|1227.8|1231.6|1226.6|103
1612979100000|2021-02-10 17:45:00|1232.4|1227.4|1234.6|1229.6|1234.9|1229.9|1232.3|1227.3|150
1612979400000|2021-02-10 17:50:00|1234.7|1229.7|1237|1232|1237|1232|1234.6|1229.6|130
1612979700000|2021-02-10 17:55:00|1237.1|1232.1|1238|1233|1239.2|1234.2|1236.7|1231.7|186
1612980000000|2021-02-10 18:00:00|1237.9|1232.9|1240.9|1235.9|1241.9|1236.9|1237.6|1232.6|284
1612980300000|2021-02-10 18:05:00|1241|1236|1240.4|1235.4|1241.1|1236.1|1239.2|1234.2|133
1612980600000|2021-02-10 18:10:00|1240.3|1235.3|1240.4|1235.4|1241.3|1236.3|1239.8|1234.8|118
1612980900000|2021-02-10 18:15:00|1240.3|1235.3|1241.3|1236.3|1241.7|1236.7|1240.1|1235.1|75
1612981200000|2021-02-10 18:20:00|1241.2|1236.2|1241|1236|1242|1237|1240.4|1235.4|93
1612981500000|2021-02-10 18:25:00|1241.1|1236.1|1240.5|1235.5|1241.4|1236.4|1240.1|1235.1|117
1612981800000|2021-02-10 18:30:00|1240.6|1235.6|1241.3|1236.3|1241.9|1236.9|1240|1235|73
1612982100000|2021-02-10 18:35:00|1241.2|1236.2|1240.9|1235.9|1241.4|1236.4|1240.3|1235.3|53
1612982400000|2021-02-10 18:40:00|1241|1236|1241.8|1236.8|1242.7|1237.7|1240.9|1235.9|44
1612982700000|2021-02-10 18:45:00|1241.7|1236.7|1240.2|1235.2|1241.9|1236.9|1239.9|1234.9|95
1612983000000|2021-02-10 18:50:00|1240.1|1235.1|1241.8|1236.8|1242|1237|1240.1|1235.1|84
1612983300000|2021-02-10 18:55:00|1241.9|1236.9|1242.7|1237.7|1242.8|1237.8|1241.8|1236.8|80
1612983600000|2021-02-10 19:00:00|1242.9|1237.9|1244.1|1239.1|1244.2|1239.2|1242.2|1237.2|145
1612983900000|2021-02-10 19:05:00|1244|1239|1245.6|1240.6|1245.8|1240.8|1243.9|1238.9|91
1612984200000|2021-02-10 19:10:00|1245.8|1240.8|1245.3|1240.3|1246.2|1241.2|1245|1240|64
1612984500000|2021-02-10 19:15:00|1245.4|1240.4|1245.3|1240.3|1246|1241|1244.5|1239.5|134
1612984800000|2021-02-10 19:20:00|1245.2|1240.2|1245|1240|1245.9|1240.9|1244.4|1239.4|91
1612985100000|2021-02-10 19:25:00|1244.9|1239.9|1245.2|1240.2|1246.1|1241.1|1243.8|1238.8|147
1612985400000|2021-02-10 19:30:00|1245.8|1240.8|1247.1|1242.1|1247.8|1242.8|1245|1240|131
1612985700000|2021-02-10 19:35:00|1246.9|1241.9|1243.1|1238.1|1247|1242|1242.6|1237.6|65
1612986000000|2021-02-10 19:40:00|1243|1238|1244.1|1239.1|1244.7|1239.7|1243|1238|85
1612986300000|2021-02-10 19:45:00|1244.2|1239.2|1243.1|1238.1|1244.6|1239.6|1242.6|1237.6|89
1612986600000|2021-02-10 19:50:00|1243|1238|1243.4|1238.4|1244.5|1239.5|1242.8|1237.8|70
1612986900000|2021-02-10 19:55:00|1243.5|1238.5|1241.4|1236.4|1244.4|1239.4|1241.3|1236.3|57
1612987200000|2021-02-10 20:00:00|1241.1|1236.1|1242.5|1237.5|1242.5|1237.5|1241.1|1236.1|50
1612987500000|2021-02-10 20:05:00|1242.4|1237.4|1241.3|1236.3|1242.4|1237.4|1240.9|1235.9|66
1612987800000|2021-02-10 20:10:00|1241.2|1236.2|1240.7|1235.7|1241.5|1236.5|1239.9|1234.9|99
1612988100000|2021-02-10 20:15:00|1241.3|1236.3|1239.8|1234.8|1241.4|1236.4|1239.1|1234.1|107
1612988400000|2021-02-10 20:20:00|1240.2|1235.2|1242.2|1237.2|1242.8|1237.8|1240|1235|106
1612988700000|2021-02-10 20:25:00|1242.4|1237.4|1242.7|1237.7|1243.1|1238.1|1242.1|1237.1|68
1612989000000|2021-02-10 20:30:00|1242.8|1237.8|1241.8|1236.8|1243.8|1238.8|1241.8|1236.8|65
1612989300000|2021-02-10 20:35:00|1241.7|1236.7|1241.3|1236.3|1241.9|1236.9|1240.7|1235.7|62
1612989600000|2021-02-10 20:40:00|1241|1236|1240.1|1235.1|1241.3|1236.3|1240|1235|103
1612989900000|2021-02-10 20:45:00|1240.2|1235.2|1239.9|1234.9|1240.3|1235.3|1239.5|1234.5|90
1612990200000|2021-02-10 20:50:00|1239.7|1234.7|1241.8|1236.8|1242.3|1237.3|1239.7|1234.7|51
1612990500000|2021-02-10 20:55:00|1242|1237|1244.7|1239.7|1244.7|1239.7|1242|1237|126
1612990800000|2021-02-10 21:00:00|1244.9|1239.9|1245.1|1240.1|1246.7|1241.7|1244|1239|95
1612991100000|2021-02-10 21:05:00|1245|1240|1245.6|1240.6|1245.8|1240.8|1244.9|1239.9|38
1612991400000|2021-02-10 21:10:00|1245.7|1240.7|1245.6|1240.6|1245.7|1240.7|1244.8|1239.8|42
1612991700000|2021-02-10 21:15:00|1245.5|1240.5|1245.3|1240.3|1245.6|1240.6|1245.2|1240.2|75
1612992000000|2021-02-10 21:20:00|1245.4|1240.4|1244.7|1239.7|1245.4|1240.4|1244.7|1239.7|24
1612992300000|2021-02-10 21:25:00|1244.8|1239.8|1244.3|1239.3|1244.8|1239.8|1244.2|1239.2|15
1612992600000|2021-02-10 21:30:00|1244.7|1239.7|1244.1|1239.1|1244.8|1239.8|1244.1|1239.1|30
1612992900000|2021-02-10 21:35:00|1244.2|1239.2|1245|1240|1245.1|1240.1|1244.2|1239.2|30
1612993200000|2021-02-10 21:40:00|1245.1|1240.1|1245|1240|1245.2|1240.2|1244.5|1239.5|70
1612993500000|2021-02-10 21:45:00|1244.9|1239.9|1245.9|1240.9|1245.9|1240.9|1244.4|1239.4|103
1612993800000|2021-02-10 21:50:00|1246.1|1241.1|1247|1242|1247.8|1242.8|1245.7|1240.7|39
1612994100000|2021-02-10 21:55:00|1246.9|1241.9|1246.8|1241.8|1247.4|1242.4|1246.3|1241.3|40
1612998000000|2021-02-10 23:00:00|1246.5|1228.5|1244.1|1239.1|1246.6|1239.2|1242|1227.2|91
1612998300000|2021-02-10 23:05:00|1244.2|1239.2|1244.5|1239.5|1245.5|1240.5|1244.2|1239.2|30
1612998600000|2021-02-10 23:10:00|1244.6|1239.6|1244|1239|1244.6|1239.6|1244|1239|10
1612998900000|2021-02-10 23:15:00|1244.1|1239.1|1241.9|1236.9|1244.1|1239.1|1240.4|1235.4|36
1612999200000|2021-02-10 23:20:00|1241.4|1236.4|1239.5|1234.5|1241.4|1236.4|1239.4|1234.4|30
1612999500000|2021-02-10 23:25:00|1239.6|1234.6|1239.5|1234.5|1240.2|1235.2|1239.4|1234.4|15
1612999800000|2021-02-10 23:30:00|1239.6|1234.6|1238.9|1233.9|1239.8|1234.8|1238.9|1233.9|15
1613000100000|2021-02-10 23:35:00|1240.3|1235.3|1240.1|1235.1|1240.4|1235.4|1239.5|1234.5|21
1613000400000|2021-02-10 23:40:00|1240.2|1235.2|1239.6|1234.6|1240.5|1235.5|1239.3|1234.3|20
1613000700000|2021-02-10 23:45:00|1239.7|1234.7|1239.9|1234.9|1239.9|1234.9|1239.7|1234.7|3
1613001000000|2021-02-10 23:50:00|1239.5|1234.5|1239.3|1234.3|1239.5|1234.5|1239.1|1234.1|16
1613001300000|2021-02-10 23:55:00|1239.4|1234.4|1239.8|1234.8|1240|1235|1239.4|1234.4|9
1613001600000|2021-02-11 00:00:00|1239.7|1234.7|1240.2|1235.2|1240.7|1235.7|1239.4|1234.4|21
1613001900000|2021-02-11 00:05:00|1240.4|1235.4|1242.3|1237.3|1242.5|1237.5|1240.4|1235.4|25
1613002200000|2021-02-11 00:10:00|1242.4|1237.4|1241.9|1236.9|1242.4|1237.4|1241.9|1236.9|8
1613002500000|2021-02-11 00:15:00|1242|1237|1241.8|1236.8|1242|1237|1241.7|1236.7|7
1613002800000|2021-02-11 00:20:00|1241.9|1236.9|1239.1|1234.1|1241.9|1236.9|1239.1|1234.1|26
1613003100000|2021-02-11 00:25:00|1239.2|1234.2|1238.5|1233.5|1239.3|1234.3|1238.2|1233.2|12
1613003400000|2021-02-11 00:30:00|1238.4|1233.4|1236.3|1231.3|1239.9|1234.9|1236.2|1231.2|63
1613003700000|2021-02-11 00:35:00|1236.2|1231.2|1235.3|1230.3|1237.1|1232.1|1234.8|1229.8|55
1613004000000|2021-02-11 00:40:00|1235.4|1230.4|1235.1|1230.1|1236|1231|1235.1|1230.1|17
1613004300000|2021-02-11 00:45:00|1235|1230|1231.1|1226.1|1235|1230|1230.9|1225.9|47
1613004600000|2021-02-11 00:50:00|1231|1226|1230.2|1225.2|1231|1226|1229.6|1224.6|42
1613004900000|2021-02-11 00:55:00|1230.1|1225.1|1230.1|1225.1|1230.3|1225.3|1229.7|1224.7|26
1613005200000|2021-02-11 01:00:00|1230|1225|1231|1226|1231|1226|1229.5|1224.5|50
1613005500000|2021-02-11 01:05:00|1231.1|1226.1|1233.8|1228.8|1234.7|1229.7|1231.1|1226.1|49
1613005800000|2021-02-11 01:10:00|1233.7|1228.7|1229.6|1224.6|1233.7|1228.7|1229.6|1224.6|50
1613006100000|2021-02-11 01:15:00|1229.7|1224.7|1229.9|1224.9|1230.2|1225.2|1228.3|1223.3|61
1613006400000|2021-02-11 01:20:00|1230|1225|1230.2|1225.2|1230.3|1225.3|1229.8|1224.8|30
1613006700000|2021-02-11 01:25:00|1230.3|1225.3|1230.5|1225.5|1230.5|1225.5|1229.6|1224.6|37
1613007000000|2021-02-11 01:30:00|1230.6|1225.6|1230.3|1225.3|1230.8|1225.8|1230.1|1225.1|28
1613007300000|2021-02-11 01:35:00|1230.4|1225.4|1231.7|1226.7|1232.3|1227.3|1230.4|1225.4|44
1613007600000|2021-02-11 01:40:00|1231.8|1226.8|1230.3|1225.3|1231.8|1226.8|1228.8|1223.8|94
1613007900000|2021-02-11 01:45:00|1230.4|1225.4|1230.9|1225.9|1231.8|1226.8|1230.4|1225.4|53
1613008200000|2021-02-11 01:50:00|1231|1226|1230.7|1225.7|1231.3|1226.3|1230.6|1225.6|77
1613008500000|2021-02-11 01:55:00|1230.8|1225.8|1232.9|1227.9|1233.4|1228.4|1230.8|1225.8|68
1613008800000|2021-02-11 02:00:00|1232.8|1227.8|1232.4|1227.4|1232.9|1227.9|1231.9|1226.9|35
1613009100000|2021-02-11 02:05:00|1232.3|1227.3|1231.2|1226.2|1232.6|1227.6|1230.8|1225.8|38
1613009400000|2021-02-11 02:10:00|1231.3|1226.3|1232.3|1227.3|1232.3|1227.3|1231.2|1226.2|34
1613009700000|2021-02-11 02:15:00|1232.1|1227.1|1231.6|1226.6|1232.1|1227.1|1231.5|1226.5|31
1613010000000|2021-02-11 02:20:00|1231.5|1226.5|1231.4|1226.4|1231.6|1226.6|1231.2|1226.2|27
1613010300000|2021-02-11 02:25:00|1231.3|1226.3|1231|1226|1231.7|1226.7|1230.8|1225.8|70
1613010600000|2021-02-11 02:30:00|1230.9|1225.9|1230.9|1225.9|1231.1|1226.1|1230.7|1225.7|33
1613010900000|2021-02-11 02:35:00|1231|1226|1231.4|1226.4|1231.5|1226.5|1230|1225|56
1613011200000|2021-02-11 02:40:00|1231.5|1226.5|1232.8|1227.8|1232.9|1227.9|1231.4|1226.4|35
1613011500000|2021-02-11 02:45:00|1232.7|1227.7|1233.7|1228.7|1234.3|1229.3|1232.7|1227.7|54
1613011800000|2021-02-11 02:50:00|1233.6|1228.6|1236|1231|1236.2|1231.2|1233.6|1228.6|52
1613012100000|2021-02-11 02:55:00|1235.9|1230.9|1236.3|1231.3|1236.3|1231.3|1235.4|1230.4|64
1613012400000|2021-02-11 03:00:00|1236.7|1231.7|1236.4|1231.4|1238.4|1233.4|1236.1|1231.1|67
1613012700000|2021-02-11 03:05:00|1236.5|1231.5|1236.8|1231.8|1237.1|1232.1|1236.4|1231.4|16
1613013000000|2021-02-11 03:10:00|1236.7|1231.7|1235.7|1230.7|1236.7|1231.7|1235.6|1230.6|10
1613013300000|2021-02-11 03:15:00|1235.8|1230.8|1235.5|1230.5|1236|1231|1235.5|1230.5|55
1613013600000|2021-02-11 03:20:00|1235.4|1230.4|1234.5|1229.5|1235.5|1230.5|1234.2|1229.2|50
1613013900000|2021-02-11 03:25:00|1234.4|1229.4|1235.5|1230.5|1235.9|1230.9|1234.4|1229.4|40
1613014200000|2021-02-11 03:30:00|1235.6|1230.6|1235.6|1230.6|1235.9|1230.9|1235.5|1230.5|89
1613014500000|2021-02-11 03:35:00|1235.7|1230.7|1240|1235|1240.1|1235.1|1235.6|1230.6|61
1613014800000|2021-02-11 03:40:00|1239.8|1234.8|1241.5|1236.5|1241.7|1236.7|1239.8|1234.8|42
1613015100000|2021-02-11 03:45:00|1241.4|1236.4|1240.8|1235.8|1241.4|1236.4|1240.2|1235.2|48
1613015400000|2021-02-11 03:50:00|1241|1236|1241.4|1236.4|1241.4|1236.4|1240.3|1235.3|50
1613015700000|2021-02-11 03:55:00|1241.6|1236.6|1249.9|1244.9|1250.1|1245.1|1241.5|1236.5|110
1613016000000|2021-02-11 04:00:00|1250|1245|1244.6|1239.6|1251|1246|1244.3|1239.3|99
1613016300000|2021-02-11 04:05:00|1244.8|1239.8|1246.9|1241.9|1247.1|1242.1|1244.8|1239.8|66
1613016600000|2021-02-11 04:10:00|1246.8|1241.8|1248.9|1243.9|1249.2|1244.2|1246.7|1241.7|25
1613016900000|2021-02-11 04:15:00|1249|1244|1246.7|1241.7|1249|1244|1246.6|1241.6|83
1613017200000|2021-02-11 04:20:00|1246.8|1241.8|1248.2|1243.2|1248.6|1243.6|1246.8|1241.8|22
1613017500000|2021-02-11 04:25:00|1248.1|1243.1|1247.8|1242.8|1248.3|1243.3|1247.5|1242.5|45
1613017800000|2021-02-11 04:30:00|1247.5|1242.5|1247.5|1242.5|1247.8|1242.8|1246.9|1241.9|31
1613018100000|2021-02-11 04:35:00|1247.4|1242.4|1247.3|1242.3|1247.6|1242.6|1247|1242|37
1613018400000|2021-02-11 04:40:00|1247.2|1242.2|1247.1|1242.1|1247.3|1242.3|1246.6|1241.6|26
1613018700000|2021-02-11 04:45:00|1247|1242|1245.9|1240.9|1247.1|1242.1|1244.9|1239.9|41
1613019000000|2021-02-11 04:50:00|1245.8|1240.8|1245.5|1240.5|1246.4|1241.4|1245.5|1240.5|51
1613019300000|2021-02-11 04:55:00|1245.6|1240.6|1245.5|1240.5|1245.7|1240.7|1245.5|1240.5|6
1613019600000|2021-02-11 05:00:00|1245.4|1240.4|1245.2|1240.2|1245.7|1240.7|1245.2|1240.2|36
1613019900000|2021-02-11 05:05:00|1245.7|1240.7|1246.7|1241.7|1246.7|1241.7|1245.4|1240.4|11
1613020200000|2021-02-11 05:10:00|1246.6|1241.6|1246.4|1241.4|1246.6|1241.6|1246.3|1241.3|7
1613020500000|2021-02-11 05:15:00|1246.5|1241.5|1247.5|1242.5|1247.9|1242.9|1246.4|1241.4|41
1613020800000|2021-02-11 05:20:00|1247.6|1242.6|1246.7|1241.7|1247.6|1242.6|1246.7|1241.7|32
1613021100000|2021-02-11 05:25:00|1246.8|1241.8|1247.8|1242.8|1248|1243|1246.8|1241.8|34
1613021400000|2021-02-11 05:30:00|1247.9|1242.9|1246.4|1241.4|1247.9|1242.9|1246.4|1241.4|47
1613021700000|2021-02-11 05:35:00|1246.3|1241.3|1245.9|1240.9|1246.4|1241.4|1245|1240|45
1613022000000|2021-02-11 05:40:00|1245.8|1240.8|1246.3|1241.3|1246.3|1241.3|1245.6|1240.6|30
1613022300000|2021-02-11 05:45:00|1246|1241|1245.9|1240.9|1246|1241|1245.6|1240.6|7
1613022600000|2021-02-11 05:50:00|1246|1241|1246.4|1241.4|1246.5|1241.5|1246|1241|18
1613022900000|2021-02-11 05:55:00|1246.5|1241.5|1246.4|1241.4|1247|1242|1246.2|1241.2|21
1613023200000|2021-02-11 06:00:00|1246.3|1241.3|1246.3|1241.3|1246.5|1241.5|1246|1241|25
1613023500000|2021-02-11 06:05:00|1246.4|1241.4|1246.4|1241.4|1246.5|1241.5|1246.2|1241.2|22
1613023800000|2021-02-11 06:10:00|1246.5|1241.5|1246.8|1241.8|1246.9|1241.9|1246.4|1241.4|15
1613024100000|2021-02-11 06:15:00|1246.9|1241.9|1248.5|1243.5|1248.7|1243.7|1246.6|1241.6|34
1613024400000|2021-02-11 06:20:00|1248.6|1243.6|1248.4|1243.4|1249.5|1244.5|1248|1243|44
1613024700000|2021-02-11 06:25:00|1248.3|1243.3|1248.6|1243.6|1248.6|1243.6|1248.3|1243.3|10
1613025000000|2021-02-11 06:30:00|1248.7|1243.7|1249|1244|1249.4|1244.4|1248.2|1243.2|69
1613025300000|2021-02-11 06:35:00|1248.9|1243.9|1249.6|1244.6|1249.9|1244.9|1248.9|1243.9|48
1613025600000|2021-02-11 06:40:00|1249.7|1244.7|1250.1|1245.1|1250.1|1245.1|1249.3|1244.3|35
1613025900000|2021-02-11 06:45:00|1250.2|1245.2|1250.9|1245.9|1250.9|1245.9|1250|1245|69
1613026200000|2021-02-11 06:50:00|1251|1246|1254.7|1249.7|1255.4|1250.4|1251|1246|113
1613026500000|2021-02-11 06:55:00|1254.8|1249.8|1257.7|1252.7|1257.7|1252.7|1252.4|1247.4|97
1613026800000|2021-02-11 07:00:00|1257.8|1252.8|1256.5|1251.5|1258.7|1253.7|1253|1248|78
1613027100000|2021-02-11 07:05:00|1256.6|1251.6|1258.2|1253.2|1259.9|1254.9|1256.6|1251.6|114
1613027400000|2021-02-11 07:10:00|1258.1|1253.1|1256.9|1251.9|1258.2|1253.2|1256|1251|61
1613027700000|2021-02-11 07:15:00|1257|1252|1256.8|1251.8|1257.7|1252.7|1254.8|1249.8|78
1613028000000|2021-02-11 07:20:00|1256.9|1251.9|1256.8|1251.8|1257.1|1252.1|1255.8|1250.8|65
1613028300000|2021-02-11 07:25:00|1256.9|1251.9|1258|1253|1258.6|1253.6|1256.9|1251.9|49
1613028600000|2021-02-11 07:30:00|1258.1|1253.1|1259.8|1254.8|1259.8|1254.8|1257.5|1252.5|31
1613028900000|2021-02-11 07:35:00|1259.9|1254.9|1263.7|1258.7|1263.7|1258.7|1259.9|1254.9|112
1613029200000|2021-02-11 07:40:00|1263.6|1258.6|1261|1256|1263.6|1258.6|1261|1256|81
1613029500000|2021-02-11 07:45:00|1261.1|1256.1|1261|1256|1261.8|1256.8|1260.6|1255.6|57
1613029800000|2021-02-11 07:50:00|1260.9|1255.9|1261.8|1256.8|1262|1257|1260.7|1255.7|26
1613030100000|2021-02-11 07:55:00|1261.7|1256.7|1265.4|1260.4|1265.5|1260.5|1261.5|1256.5|44
1613030400000|2021-02-11 08:00:00|1265.5|1260.5|1265.4|1260.4|1265.9|1260.9|1261.1|1256.1|65
1613030700000|2021-02-11 08:05:00|1265.5|1260.5|1268.9|1263.9|1270.9|1265.9|1265.5|1260.5|145
1613031000000|2021-02-11 08:10:00|1268.8|1263.8|1269.4|1264.4|1270|1265|1268.2|1263.2|86
1613031300000|2021-02-11 08:15:00|1269.6|1264.6|1269.9|1264.9|1270|1265|1267.6|1262.6|137
1613031600000|2021-02-11 08:20:00|1270|1265|1268.9|1263.9|1270.1|1265.1|1267.6|1262.6|112
1613031900000|2021-02-11 08:25:00|1268.8|1263.8|1267.6|1262.6|1269.4|1264.4|1266.8|1261.8|108
1613032200000|2021-02-11 08:30:00|1267.7|1262.7|1266.5|1261.5|1267.7|1262.7|1266.1|1261.1|46
1613032500000|2021-02-11 08:35:00|1266.4|1261.4|1267.8|1262.8|1268.6|1263.6|1266.4|1261.4|54
1613032800000|2021-02-11 08:40:00|1267.9|1262.9|1266.8|1261.8|1268|1263|1266|1261|81
1613033100000|2021-02-11 08:45:00|1266.9|1261.9|1270.8|1265.8|1271.9|1266.9|1266.9|1261.9|102
1613033400000|2021-02-11 08:50:00|1270.6|1265.6|1271.7|1266.7|1271.8|1266.8|1270.3|1265.3|39
1613033700000|2021-02-11 08:55:00|1271.2|1266.2|1275.2|1270.2|1275.7|1270.7|1271.2|1266.2|72
1613034000000|2021-02-11 09:00:00|1275.1|1270.1|1271.9|1266.9|1275.1|1270.1|1271.1|1266.1|127
1613034300000|2021-02-11 09:05:00|1272|1267|1272|1267|1272.7|1267.7|1271.4|1266.4|31
1613034600000|2021-02-11 09:10:00|1271.9|1266.9|1269.9|1264.9|1272|1267|1269.9|1264.9|53
1613034900000|2021-02-11 09:15:00|1269.7|1264.7|1268.9|1263.9|1269.7|1264.7|1268.2|1263.2|39
1613035200000|2021-02-11 09:20:00|1269|1264|1272.4|1267.4|1272.6|1267.6|1268.8|1263.8|57
1613035500000|2021-02-11 09:25:00|1272.3|1267.3|1271.7|1266.7|1272.3|1267.3|1271.3|1266.3|29
1613035800000|2021-02-11 09:30:00|1271.2|1266.2|1266.2|1261.2|1271.2|1266.2|1265.9|1260.9|65
1613036100000|2021-02-11 09:35:00|1265.8|1260.8|1256.5|1251.5|1266.3|1261.3|1254.7|1249.7|71
1613036400000|2021-02-11 09:40:00|1256.4|1251.4|1263.3|1258.3|1263.3|1258.3|1255.1|1250.1|89
1613036700000|2021-02-11 09:45:00|1263.4|1258.4|1257.9|1252.9|1263.6|1258.6|1257.4|1252.4|119
1613037000000|2021-02-11 09:50:00|1258|1253|1259|1254|1260.8|1255.8|1255.6|1250.6|67
1613037300000|2021-02-11 09:55:00|1259.2|1254.2|1258.3|1253.3|1259.2|1254.2|1255.6|1250.6|56
1613037600000|2021-02-11 10:00:00|1258.2|1253.2|1259.9|1254.9|1260|1255|1258|1253|37
1613037900000|2021-02-11 10:05:00|1260|1255|1260.1|1255.1|1261.8|1256.8|1259.1|1254.1|75
1613038200000|2021-02-11 10:10:00|1260.2|1255.2|1262.9|1257.9|1262.9|1257.9|1260.1|1255.1|42
1613038500000|2021-02-11 10:15:00|1263.1|1258.1|1263.8|1258.8|1265.1|1260.1|1263.1|1258.1|46
1613038800000|2021-02-11 10:20:00|1263.7|1258.7|1263.4|1258.4|1265.8|1260.8|1263.3|1258.3|35
1613039100000|2021-02-11 10:25:00|1261.7|1256.7|1259.9|1254.9|1262.6|1257.6|1258.7|1253.7|68
1613039400000|2021-02-11 10:30:00|1260|1255|1261.8|1256.8|1262|1257|1259.4|1254.4|41
1613039700000|2021-02-11 10:35:00|1262|1257|1263.5|1258.5|1263.8|1258.8|1261.9|1256.9|68
1613040000000|2021-02-11 10:40:00|1263.8|1258.8|1264.9|1259.9|1265.3|1260.3|1263.6|1258.6|67
1613040300000|2021-02-11 10:45:00|1265|1260|1264.1|1259.1|1265.3|1260.3|1263.9|1258.9|28
1613040600000|2021-02-11 10:50:00|1264.2|1259.2|1264|1259|1264.5|1259.5|1264|1259|11
1613040900000|2021-02-11 10:55:00|1264.1|1259.1|1263.3|1258.3|1264.6|1259.6|1262.1|1257.1|63
1613041200000|2021-02-11 11:00:00|1263.2|1258.2|1264.3|1259.3|1264.3|1259.3|1263.2|1258.2|24
1613041500000|2021-02-11 11:05:00|1264.4|1259.4|1263.7|1258.7|1264.4|1259.4|1263.6|1258.6|30
1613041800000|2021-02-11 11:10:00|1263.6|1258.6|1266|1261|1266|1261|1263.4|1258.4|61
1613042100000|2021-02-11 11:15:00|1266.1|1261.1|1267.2|1262.2|1267.2|1262.2|1266|1261|53
1613042400000|2021-02-11 11:20:00|1267.3|1262.3|1264.4|1259.4|1267.3|1262.3|1264.4|1259.4|37
1613042700000|2021-02-11 11:25:00|1264.5|1259.5|1259.5|1254.5|1264.5|1259.5|1259.5|1254.5|54
1613043000000|2021-02-11 11:30:00|1259.4|1254.4|1255.4|1250.4|1260.3|1255.3|1254.1|1249.1|91
1613043300000|2021-02-11 11:35:00|1255.3|1250.3|1255.4|1250.4|1257.4|1252.4|1254.6|1249.6|76
1613043600000|2021-02-11 11:40:00|1255.5|1250.5|1258.7|1253.7|1259.3|1254.3|1255.4|1250.4|50
1613043900000|2021-02-11 11:45:00|1258.8|1253.8|1261.6|1256.6|1261.7|1256.7|1258.7|1253.7|40
1613044200000|2021-02-11 11:50:00|1261.5|1256.5|1260.8|1255.8|1261.8|1256.8|1259.9|1254.9|69
1613044500000|2021-02-11 11:55:00|1260.3|1255.3|1260.2|1255.2|1260.7|1255.7|1259.8|1254.8|42
1613044800000|2021-02-11 12:00:00|1260.3|1255.3|1260.5|1255.5|1260.7|1255.7|1260|1255|26
1613045100000|2021-02-11 12:05:00|1260.9|1255.9|1260.3|1255.3|1261.1|1256.1|1260.2|1255.2|54
1613045400000|2021-02-11 12:10:00|1260.4|1255.4|1259.6|1254.6|1260.4|1255.4|1258.7|1253.7|15
1613045700000|2021-02-11 12:15:00|1259.7|1254.7|1258.8|1253.8|1259.8|1254.8|1256.8|1251.8|54
1613046000000|2021-02-11 12:20:00|1259.1|1254.1|1258.8|1253.8|1259.2|1254.2|1258.7|1253.7|17
1613046300000|2021-02-11 12:25:00|1258.5|1253.5|1258.5|1253.5|1258.5|1253.5|1256.7|1251.7|109
1613046600000|2021-02-11 12:30:00|1258.6|1253.6|1257.9|1252.9|1259.4|1254.4|1257.4|1252.4|45
1613046900000|2021-02-11 12:35:00|1258|1253|1256.3|1251.3|1258.7|1253.7|1255.8|1250.8|86
1613047200000|2021-02-11 12:40:00|1256.2|1251.2|1251|1246|1256.2|1251.2|1251|1246|113
1613047500000|2021-02-11 12:45:00|1251.1|1246.1|1252.1|1247.1|1253.7|1248.7|1251.1|1246.1|59
1613047800000|2021-02-11 12:50:00|1252|1247|1248.3|1243.3|1252.2|1247.2|1248.3|1243.3|106
1613048100000|2021-02-11 12:55:00|1248.1|1243.1|1247.4|1242.4|1248.2|1243.2|1245.7|1240.7|76
1613048400000|2021-02-11 13:00:00|1247.6|1242.6|1250.6|1245.6|1252.8|1247.8|1247.6|1242.6|157
1613048700000|2021-02-11 13:05:00|1250.5|1245.5|1249.9|1244.9|1251.5|1246.5|1249.2|1244.2|96
1613049000000|2021-02-11 13:10:00|1250|1245|1248.8|1243.8|1251|1246|1248.6|1243.6|89
1613049300000|2021-02-11 13:15:00|1248.9|1243.9|1255|1250|1255.7|1250.7|1248.7|1243.7|159
1613049600000|2021-02-11 13:20:00|1255.1|1250.1|1253.3|1248.3|1257.3|1252.3|1252.9|1247.9|169
1613049900000|2021-02-11 13:25:00|1253.4|1248.4|1248.5|1243.5|1253.6|1248.6|1246.6|1241.6|74
1613050200000|2021-02-11 13:30:00|1250.1|1245.1|1245.2|1240.2|1250.1|1245.1|1244.3|1239.3|88
1613050500000|2021-02-11 13:35:00|1245.4|1240.4|1245.4|1240.4|1245.4|1240.4|1243.1|1238.1|136
1613050800000|2021-02-11 13:40:00|1245.3|1240.3|1246.6|1241.6|1249|1244|1245|1240|167
1613051100000|2021-02-11 13:45:00|1246.7|1241.7|1244.8|1239.8|1247.5|1242.5|1244.8|1239.8|116
1613051400000|2021-02-11 13:50:00|1245.3|1240.3|1246.4|1241.4|1246.5|1241.5|1243.2|1238.2|92
1613051700000|2021-02-11 13:55:00|1246.3|1241.3|1244.7|1239.7|1246.7|1241.7|1244.6|1239.6|71
1613052000000|2021-02-11 14:00:00|1244.8|1239.8|1233.4|1228.4|1245|1240|1233.3|1228.3|194
1613052300000|2021-02-11 14:05:00|1233|1228|1240.3|1235.3|1240.5|1235.5|1232.6|1227.6|219
1613052600000|2021-02-11 14:10:00|1239.9|1234.9|1241.1|1236.1|1242.1|1237.1|1238.8|1233.8|137
1613052900000|2021-02-11 14:15:00|1241|1236|1241.5|1236.5|1242.2|1237.2|1239.9|1234.9|96
1613053200000|2021-02-11 14:20:00|1241.7|1236.7|1242.5|1237.5|1242.5|1237.5|1240.6|1235.6|40
1613053500000|2021-02-11 14:25:00|1242.6|1237.6|1246|1241|1246.9|1241.9|1242.6|1237.6|127
1613053800000|2021-02-11 14:30:00|1246.5|1241.5|1247.5|1242.5|1248.8|1243.8|1245.6|1240.6|176
1613054100000|2021-02-11 14:35:00|1247.1|1242.1|1249.1|1244.1|1250.2|1245.2|1244.9|1239.9|243
1613054400000|2021-02-11 14:40:00|1249.5|1244.5|1248.9|1243.9|1250.3|1245.3|1246.8|1241.8|174
1613054700000|2021-02-11 14:45:00|1249|1244|1249.5|1244.5|1251|1246|1248.2|1243.2|210
1613055000000|2021-02-11 14:50:00|1249.7|1244.7|1243.5|1238.5|1250|1245|1242.3|1237.3|357
1613055300000|2021-02-11 14:55:00|1243.6|1238.6|1244.7|1239.7|1247.6|1242.6|1243.6|1238.6|337
1613055600000|2021-02-11 15:00:00|1244.8|1239.8|1246.8|1241.8|1247.1|1242.1|1243.4|1238.4|277
1613055900000|2021-02-11 15:05:00|1246.9|1241.9|1249|1244|1249.7|1244.7|1246.2|1241.2|189
1613056200000|2021-02-11 15:10:00|1249.1|1244.1|1251.8|1246.8|1252.6|1247.6|1248.8|1243.8|145
1613056500000|2021-02-11 15:15:00|1251.7|1246.7|1250.1|1245.1|1251.7|1246.7|1249.1|1244.1|151
1613056800000|2021-02-11 15:20:00|1250.2|1245.2|1251.1|1246.1|1251.9|1246.9|1249.3|1244.3|186
1613057100000|2021-02-11 15:25:00|1251|1246|1250.5|1245.5|1251.3|1246.3|1249.3|1244.3|196
1613057400000|2021-02-11 15:30:00|1250.6|1245.6|1251.8|1246.8|1251.8|1246.8|1249.7|1244.7|176
1613057700000|2021-02-11 15:35:00|1252.4|1247.4|1259.1|1254.1|1259.8|1254.8|1252.4|1247.4|198
1613058000000|2021-02-11 15:40:00|1259|1254|1261.3|1256.3|1261.4|1256.4|1258.4|1253.4|107
1613058300000|2021-02-11 15:45:00|1261.4|1256.4|1262.1|1257.1|1262.8|1257.8|1260.4|1255.4|120
1613058600000|2021-02-11 15:50:00|1262|1257|1264.8|1259.8|1266.3|1261.3|1261.6|1256.6|149
1613058900000|2021-02-11 15:55:00|1264.6|1259.6|1262.7|1257.7|1264.8|1259.8|1262.6|1257.6|186
1613059200000|2021-02-11 16:00:00|1262.8|1257.8|1260|1255|1263.4|1258.4|1259.6|1254.6|181
1613059500000|2021-02-11 16:05:00|1260.2|1255.2|1259.4|1254.4|1260.2|1255.2|1259.1|1254.1|46
1613059800000|2021-02-11 16:10:00|1259.3|1254.3|1259.7|1254.7|1260.7|1255.7|1259.1|1254.1|61
1613060100000|2021-02-11 16:15:00|1259.8|1254.8|1259.4|1254.4|1261.4|1256.4|1259.3|1254.3|75
1613060400000|2021-02-11 16:20:00|1259.3|1254.3|1258.5|1253.5|1259.4|1254.4|1256.5|1251.5|151
1613060700000|2021-02-11 16:25:00|1258.4|1253.4|1257.1|1252.1|1258.5|1253.5|1257|1252|148
1613061000000|2021-02-11 16:30:00|1256.7|1251.7|1253.3|1248.3|1257.4|1252.4|1251.7|1246.7|212
1613061300000|2021-02-11 16:35:00|1253.4|1248.4|1256.5|1251.5|1258.4|1253.4|1253.4|1248.4|133
1613061600000|2021-02-11 16:40:00|1256.6|1251.6|1254.1|1249.1|1257.3|1252.3|1253.9|1248.9|109
1613061900000|2021-02-11 16:45:00|1254|1249|1251.2|1246.2|1254.2|1249.2|1251.2|1246.2|98
1613062200000|2021-02-11 16:50:00|1250.5|1245.5|1249.6|1244.6|1253.8|1248.8|1248.9|1243.9|130
1613062500000|2021-02-11 16:55:00|1249.5|1244.5|1250|1245|1251.5|1246.5|1247.4|1242.4|209
1613062800000|2021-02-11 17:00:00|1249.8|1244.8|1248.2|1243.2|1252.6|1247.6|1248.2|1243.2|142
1613063100000|2021-02-11 17:05:00|1248.1|1243.1|1246.9|1241.9|1250.4|1245.4|1246.1|1241.1|266
1613063400000|2021-02-11 17:10:00|1246.8|1241.8|1250.7|1245.7|1251.4|1246.4|1246.7|1241.7|150
1613063700000|2021-02-11 17:15:00|1250.8|1245.8|1247.6|1242.6|1250.9|1245.9|1247.6|1242.6|173
1613064000000|2021-02-11 17:20:00|1247.5|1242.5|1248|1243|1249.1|1244.1|1246.9|1241.9|237
1613064300000|2021-02-11 17:25:00|1247.9|1242.9|1248.1|1243.1|1249.4|1244.4|1245.5|1240.5|220
1613064600000|2021-02-11 17:30:00|1248.2|1243.2|1244.4|1239.4|1251.5|1246.5|1244.3|1239.3|253
1613064900000|2021-02-11 17:35:00|1244.5|1239.5|1245.9|1240.9|1247.5|1242.5|1242.4|1237.4|229
1613065200000|2021-02-11 17:40:00|1245.6|1240.6|1238.9|1233.9|1245.6|1240.6|1238.2|1233.2|251
1613065500000|2021-02-11 17:45:00|1238.8|1233.8|1240.2|1235.2|1241.2|1236.2|1236.1|1231.1|292
1613065800000|2021-02-11 17:50:00|1240.3|1235.3|1242.1|1237.1|1242.2|1237.2|1238|1233|252
1613066100000|2021-02-11 17:55:00|1242.2|1237.2|1241.9|1236.9|1244.4|1239.4|1240.7|1235.7|143
1613066400000|2021-02-11 18:00:00|1242.2|1237.2|1240.2|1235.2|1243.3|1238.3|1238.9|1233.9|286
1613066700000|2021-02-11 18:05:00|1240.3|1235.3|1239.2|1234.2|1240.9|1235.9|1237.3|1232.3|147
1613067000000|2021-02-11 18:10:00|1238.9|1233.9|1244.2|1239.2|1244.3|1239.3|1236.8|1231.8|118
1613067300000|2021-02-11 18:15:00|1244.1|1239.1|1241.6|1236.6|1244.2|1239.2|1241.3|1236.3|103
1613067600000|2021-02-11 18:20:00|1241.7|1236.7|1243.4|1238.4|1243.6|1238.6|1241.5|1236.5|66
1613067900000|2021-02-11 18:25:00|1243.3|1238.3|1242.7|1237.7|1243.4|1238.4|1242|1237|65
1613068200000|2021-02-11 18:30:00|1242.6|1237.6|1243.7|1238.7|1244|1239|1242.1|1237.1|73
1613068500000|2021-02-11 18:35:00|1243.6|1238.6|1243.6|1238.6|1243.6|1238.6|1242.5|1237.5|48
1613068800000|2021-02-11 18:40:00|1243.9|1238.9|1243.4|1238.4|1245.1|1240.1|1243.1|1238.1|167
1613069100000|2021-02-11 18:45:00|1243.5|1238.5|1242.7|1237.7|1244.2|1239.2|1242.4|1237.4|89
1613069400000|2021-02-11 18:50:00|1242.9|1237.9|1244.1|1239.1|1244.5|1239.5|1242.8|1237.8|94
1613069700000|2021-02-11 18:55:00|1244.3|1239.3|1243.8|1238.8|1244.4|1239.4|1242.9|1237.9|121
1613070000000|2021-02-11 19:00:00|1243.9|1238.9|1241.5|1236.5|1243.9|1238.9|1241.5|1236.5|117
1613070300000|2021-02-11 19:05:00|1241.4|1236.4|1240.7|1235.7|1241.6|1236.6|1239.1|1234.1|131
1613070600000|2021-02-11 19:10:00|1240.6|1235.6|1237.7|1232.7|1240.6|1235.6|1236.9|1231.9|128
1613070900000|2021-02-11 19:15:00|1237.6|1232.6|1238.8|1233.8|1240.6|1235.6|1237.5|1232.5|91
1613071200000|2021-02-11 19:20:00|1239|1234|1239.1|1234.1|1239.6|1234.6|1238.2|1233.2|133
1613071500000|2021-02-11 19:25:00|1239.2|1234.2|1238.5|1233.5|1239.5|1234.5|1238.5|1233.5|98
1613071800000|2021-02-11 19:30:00|1238.3|1233.3|1236.9|1231.9|1240.1|1235.1|1236.9|1231.9|88
1613072100000|2021-02-11 19:35:00|1237|1232|1236|1231|1237|1232|1235.4|1230.4|50
1613072400000|2021-02-11 19:40:00|1235.9|1230.9|1238.7|1233.7|1239|1234|1235.9|1230.9|69
1613072700000|2021-02-11 19:45:00|1238.6|1233.6|1239.7|1234.7|1240.2|1235.2|1238.6|1233.6|58
1613073000000|2021-02-11 19:50:00|1239.5|1234.5|1239.1|1234.1|1239.8|1234.8|1238.5|1233.5|82
1613073300000|2021-02-11 19:55:00|1239.2|1234.2|1240.1|1235.1|1240.6|1235.6|1238.6|1233.6|85
1613073600000|2021-02-11 20:00:00|1240.2|1235.2|1240.6|1235.6|1241.3|1236.3|1240|1235|81
1613073900000|2021-02-11 20:05:00|1240.5|1235.5|1241.7|1236.7|1241.7|1236.7|1240.4|1235.4|32
1613074200000|2021-02-11 20:10:00|1241.6|1236.6|1242.8|1237.8|1243.6|1238.6|1241.1|1236.1|83
1613074500000|2021-02-11 20:15:00|1243.1|1238.1|1241.9|1236.9|1243.2|1238.2|1241.3|1236.3|22
1613074800000|2021-02-11 20:20:00|1241.8|1236.8|1243.4|1238.4|1243.5|1238.5|1241.6|1236.6|48
1613075100000|2021-02-11 20:25:00|1243.5|1238.5|1242.5|1237.5|1243.9|1238.9|1242.4|1237.4|58
1613075400000|2021-02-11 20:30:00|1242.8|1237.8|1241.4|1236.4|1242.8|1237.8|1240.2|1235.2|43
1613075700000|2021-02-11 20:35:00|1241.5|1236.5|1241.9|1236.9|1242.1|1237.1|1241.2|1236.2|49
1613076000000|2021-02-11 20:40:00|1241.7|1236.7|1243.7|1238.7|1243.7|1238.7|1241|1236|75
1613076300000|2021-02-11 20:45:00|1243.8|1238.8|1244.4|1239.4|1245|1240|1243.6|1238.6|47
1613076600000|2021-02-11 20:50:00|1244.5|1239.5|1244.2|1239.2|1244.5|1239.5|1243.4|1238.4|106
1613076900000|2021-02-11 20:55:00|1244|1239|1244.1|1239.1|1244.6|1239.6|1242.6|1237.6|88
1613077200000|2021-02-11 21:00:00|1244.2|1239.2|1241.9|1236.9|1244.5|1239.5|1241.8|1236.8|80
1613077500000|2021-02-11 21:05:00|1241.8|1236.8|1243.4|1238.4|1243.7|1238.7|1241.8|1236.8|20
1613077800000|2021-02-11 21:10:00|1243.5|1238.5|1243.1|1238.1|1243.5|1238.5|1242.8|1237.8|15
1613078100000|2021-02-11 21:15:00|1243|1238|1242.9|1237.9|1243.4|1238.4|1242.5|1237.5|9
1613078400000|2021-02-11 21:20:00|1242.7|1237.7|1243.1|1238.1|1243.1|1238.1|1242.7|1237.7|3
1613079000000|2021-02-11 21:30:00|1242.5|1237.5|1243.2|1238.2|1243.2|1238.2|1242.5|1237.5|11
1613079300000|2021-02-11 21:35:00|1243.3|1238.3|1242.5|1237.5|1243.7|1238.7|1242.5|1237.5|31
1613079600000|2021-02-11 21:40:00|1242.4|1237.4|1242.1|1237.1|1242.4|1237.4|1241.9|1236.9|16
1613079900000|2021-02-11 21:45:00|1242.4|1237.4|1241.1|1236.1|1242.6|1237.6|1240.9|1235.9|46
1613080200000|2021-02-11 21:50:00|1241.2|1236.2|1240.5|1235.5|1241.2|1236.2|1239.8|1234.8|32
1613080500000|2021-02-11 21:55:00|1240.4|1235.4|1239.8|1234.8|1240.4|1235.4|1239.7|1234.7|42
1613084400000|2021-02-11 23:00:00|1240.9|1235.9|1239.6|1234.6|1240.9|1235.9|1239.6|1234.6|20
1613084700000|2021-02-11 23:05:00|1239.8|1234.8|1239.1|1234.1|1239.8|1234.8|1239.1|1234.1|6
1613085000000|2021-02-11 23:10:00|1239|1234|1239.1|1234.1|1239.1|1234.1|1239|1234|8
1613085300000|2021-02-11 23:15:00|1238.7|1233.7|1238.4|1233.4|1238.7|1233.7|1238.4|1233.4|7
1613085600000|2021-02-11 23:20:00|1238|1233|1238.7|1233.7|1238.8|1233.8|1237.6|1232.6|22
1613085900000|2021-02-11 23:25:00|1238.8|1233.8|1238.9|1233.9|1239.1|1234.1|1238.7|1233.7|13
1613086200000|2021-02-11 23:30:00|1239|1234|1237|1232|1239|1234|1236.9|1231.9|33
1613086500000|2021-02-11 23:35:00|1237.1|1232.1|1237.2|1232.2|1237.6|1232.6|1237|1232|35
1613086800000|2021-02-11 23:40:00|1237.1|1232.1|1237|1232|1237.7|1232.7|1235.3|1230.3|44
1613087100000|2021-02-11 23:45:00|1236.9|1231.9|1237.7|1232.7|1238.8|1233.8|1236|1231|60
1613087400000|2021-02-11 23:50:00|1237.6|1232.6|1237.1|1232.1|1237.7|1232.7|1237|1232|27
1613087700000|2021-02-11 23:55:00|1236.6|1231.6|1237.3|1232.3|1237.6|1232.6|1236.6|1231.6|27
1613088000000|2021-02-12 00:00:00|1237.2|1232.2|1236|1231|1237.3|1232.3|1235.8|1230.8|40
1613088300000|2021-02-12 00:05:00|1236.1|1231.1|1236.7|1231.7|1236.7|1231.7|1235.7|1230.7|46
1613088600000|2021-02-12 00:10:00|1236.8|1231.8|1237.1|1232.1|1237.1|1232.1|1236.6|1231.6|24
1613088900000|2021-02-12 00:15:00|1237|1232|1235.9|1230.9|1238|1233|1235.9|1230.9|26
1613089200000|2021-02-12 00:20:00|1235.4|1230.4|1235.4|1230.4|1235.6|1230.6|1235.4|1230.4|15
1613089500000|2021-02-12 00:25:00|1235.5|1230.5|1224.6|1219.6|1235.5|1230.5|1220.3|1215.3|106
1613089800000|2021-02-12 00:30:00|1224.4|1219.4|1223.4|1218.4|1225.3|1220.3|1223.2|1218.2|74
1613090100000|2021-02-12 00:35:00|1223.5|1218.5|1224|1219|1225.2|1220.2|1222.3|1217.3|71
1613090400000|2021-02-12 00:40:00|1224.1|1219.1|1224.3|1219.3|1225.1|1220.1|1223.7|1218.7|34
1613090700000|2021-02-12 00:45:00|1224.4|1219.4|1222.8|1217.8|1225.6|1220.6|1222.7|1215.5|44
1613091000000|2021-02-12 00:50:00|1222.9|1217.9|1215.3|1210.3|1223.3|1218.1|1213.9|1208.9|99
1613091300000|2021-02-12 00:55:00|1215.2|1210.2|1216.6|1211.6|1217.3|1212.3|1215.2|1210.2|96
1613091600000|2021-02-12 01:00:00|1216.4|1211.4|1219.8|1214.8|1225.1|1220.1|1216.1|1211.1|91
1613091900000|2021-02-12 01:05:00|1219.7|1214.7|1220.3|1215.3|1220.3|1215.3|1218.3|1213.3|86
1613092200000|2021-02-12 01:10:00|1219.2|1214.2|1218.3|1213.3|1219.8|1214.8|1218.1|1213.1|24
1613092500000|2021-02-12 01:15:00|1218.4|1213.4|1217.2|1212.2|1218.7|1213.7|1216.6|1211.6|49
1613092800000|2021-02-12 01:20:00|1216.9|1211.9|1215.1|1210.1|1217.2|1212.2|1214.8|1209.8|58
1613093100000|2021-02-12 01:25:00|1215.3|1210.3|1217.8|1212.8|1217.9|1212.9|1215.3|1210.3|31
1613093400000|2021-02-12 01:30:00|1217.7|1212.7|1215|1210|1217.8|1212.8|1214.8|1209.8|53
1613093700000|2021-02-12 01:35:00|1215.1|1210.1|1214.6|1209.6|1215.5|1210.5|1214.4|1209.4|42
1613094000000|2021-02-12 01:40:00|1214.1|1209.1|1215.1|1210.1|1215.8|1210.8|1214.1|1209.1|40
1613094300000|2021-02-12 01:45:00|1215|1210|1215.8|1210.8|1216.5|1211.5|1214.8|1209.8|47
1613094600000|2021-02-12 01:50:00|1215.9|1210.9|1217|1212|1217|1212|1215.2|1210.2|38
1613094900000|2021-02-12 01:55:00|1216.9|1211.9|1218.4|1213.4|1218.4|1213.4|1216.9|1211.9|68
1613095200000|2021-02-12 02:00:00|1218.3|1213.3|1217.5|1212.5|1218.3|1213.3|1217.3|1212.3|36
1613095500000|2021-02-12 02:05:00|1217.4|1212.4|1215.8|1210.8|1217.4|1212.4|1215.8|1210.8|38
1613095800000|2021-02-12 02:10:00|1215.9|1210.9|1217|1212|1217.1|1212.1|1215.5|1210.5|37
1613096100000|2021-02-12 02:15:00|1216.9|1211.9|1215.9|1210.9|1217|1212|1215.8|1210.8|58
1613096400000|2021-02-12 02:20:00|1216|1211|1217.2|1212.2|1217.3|1212.3|1216|1211|46
1613096700000|2021-02-12 02:25:00|1217.1|1212.1|1217.5|1212.5|1217.7|1212.7|1216.8|1211.8|33
1613097000000|2021-02-12 02:30:00|1217.4|1212.4|1216.6|1211.6|1217.5|1212.5|1216.6|1211.6|27
1613097300000|2021-02-12 02:35:00|1216.7|1211.7|1216.6|1211.6|1217.1|1212.1|1216.4|1211.4|37
1613097600000|2021-02-12 02:40:00|1216.7|1211.7|1215.9|1210.9|1216.7|1211.7|1215.8|1210.8|30
1613097900000|2021-02-12 02:45:00|1215.8|1210.8|1216.3|1211.3|1216.6|1211.6|1215.8|1210.8|12
1613098200000|2021-02-12 02:50:00|1216.4|1211.4|1216.2|1211.2|1216.5|1211.5|1215.8|1210.8|25
1613098500000|2021-02-12 02:55:00|1216.1|1211.1|1216.2|1211.2|1216.3|1211.3|1215.7|1210.7|54
1613098800000|2021-02-12 03:00:00|1216.3|1211.3|1216.5|1211.5|1216.5|1211.5|1216.3|1211.3|2
1613099100000|2021-02-12 03:05:00|1216.6|1211.6|1219.2|1214.2|1219.2|1214.2|1216.5|1211.5|47
1613099400000|2021-02-12 03:10:00|1219.3|1214.3|1218.8|1213.8|1220.3|1215.3|1218.4|1213.4|58
1613099700000|2021-02-12 03:15:00|1218.9|1213.9|1219.9|1214.9|1220.1|1215.1|1218.8|1213.8|73
1613100000000|2021-02-12 03:20:00|1220|1215|1220.4|1215.4|1220.7|1215.7|1220|1215|14
1613100300000|2021-02-12 03:25:00|1220.3|1215.3|1220.4|1215.4|1220.7|1215.7|1219.9|1214.9|15
1613100600000|2021-02-12 03:30:00|1220.3|1215.3|1220.8|1215.8|1220.9|1215.9|1220.3|1215.3|20
1613100900000|2021-02-12 03:35:00|1220.9|1215.9|1221.1|1216.1|1221.5|1216.5|1220.9|1215.9|35
1613101200000|2021-02-12 03:40:00|1220.9|1215.9|1221.7|1216.7|1221.8|1216.8|1220.3|1215.3|106
1613101500000|2021-02-12 03:45:00|1221.6|1216.6|1221.8|1216.8|1222|1217|1221.2|1216.2|41
1613101800000|2021-02-12 03:50:00|1221.9|1216.9|1223.7|1218.7|1223.7|1218.7|1221.5|1216.5|122
1613102100000|2021-02-12 03:55:00|1223.6|1218.6|1223.7|1218.7|1226.2|1221.2|1223.6|1218.6|73
1613102400000|2021-02-12 04:00:00|1223.6|1218.6|1225|1220|1225|1220|1222.9|1217.9|60
1613102700000|2021-02-12 04:05:00|1224.8|1219.8|1224.5|1219.5|1225.2|1220.2|1223.9|1218.9|23
1613103000000|2021-02-12 04:10:00|1224.4|1219.4|1225.3|1220.3|1225.6|1220.6|1224.4|1219.4|50
1613103300000|2021-02-12 04:15:00|1225.2|1220.2|1224.8|1219.8|1225.4|1220.4|1224.2|1219.2|110
1613103600000|2021-02-12 04:20:00|1224.7|1219.7|1224.9|1219.9|1225.1|1220.1|1224.1|1219.1|21
1613103900000|2021-02-12 04:25:00|1224.8|1219.8|1224.3|1219.3|1225.1|1220.1|1224.2|1219.2|13
1613104200000|2021-02-12 04:30:00|1224.2|1219.2|1225.4|1220.4|1226.1|1221.1|1224.1|1219.1|34
1613104500000|2021-02-12 04:35:00|1225.1|1220.1|1225.1|1220.1|1225.3|1220.3|1224.4|1219.4|33
1613104800000|2021-02-12 04:40:00|1225.2|1220.2|1226|1221|1226|1221|1225.1|1220.1|21
1613105100000|2021-02-12 04:45:00|1226.1|1221.1|1226|1221|1226.3|1221.3|1225.8|1220.8|14
1613105400000|2021-02-12 04:50:00|1226.1|1221.1|1225.8|1220.8|1226.1|1221.1|1225.8|1220.8|4
1613105700000|2021-02-12 04:55:00|1225.7|1220.7|1225.6|1220.6|1225.7|1220.7|1225.3|1220.3|23
1613106000000|2021-02-12 05:00:00|1225.7|1220.7|1225.3|1220.3|1225.8|1220.8|1225.2|1220.2|30
1613106300000|2021-02-12 05:05:00|1225.2|1220.2|1225.4|1220.4|1226|1221|1225.2|1220.2|23
1613106600000|2021-02-12 05:10:00|1225.3|1220.3|1225.5|1220.5|1225.6|1220.6|1225.2|1220.2|23
1613106900000|2021-02-12 05:15:00|1225.6|1220.6|1227.1|1222.1|1227.2|1222.2|1225.6|1220.6|11
1613107200000|2021-02-12 05:20:00|1227.2|1222.2|1228.2|1223.2|1228.5|1223.5|1226.9|1221.9|46
1613107500000|2021-02-12 05:25:00|1228.5|1223.5|1229.4|1224.4|1229.5|1224.5|1228.5|1223.5|14
1613107800000|2021-02-12 05:30:00|1229.7|1224.7|1232.4|1227.4|1232.5|1227.5|1229.3|1224.3|46
1613108100000|2021-02-12 05:35:00|1232.5|1227.5|1231.4|1226.4|1232.7|1227.7|1231.3|1226.3|93
1613108400000|2021-02-12 05:40:00|1231.3|1226.3|1231.3|1226.3|1231.3|1226.3|1230.8|1225.8|32
1613108700000|2021-02-12 05:45:00|1231.4|1226.4|1233.3|1228.3|1233.5|1228.5|1231.4|1226.4|51
1613109000000|2021-02-12 05:50:00|1233.2|1228.2|1233.2|1228.2|1233.6|1228.6|1233|1228|26
1613109300000|2021-02-12 05:55:00|1233.1|1228.1|1233.7|1228.7|1234|1229|1233.1|1228.1|40
1613109600000|2021-02-12 06:00:00|1233.8|1228.8|1233.3|1228.3|1234.2|1229.2|1233.3|1228.3|66
1613109900000|2021-02-12 06:05:00|1233.4|1228.4|1233.5|1228.5|1233.6|1228.6|1233.1|1228.1|57
1613110200000|2021-02-12 06:10:00|1233.4|1228.4|1231.9|1226.9|1233.4|1228.4|1231.2|1226.2|62
1613110500000|2021-02-12 06:15:00|1231.8|1226.8|1229.2|1224.2|1231.8|1226.8|1229|1224|50
1613110800000|2021-02-12 06:20:00|1229.1|1224.1|1228.7|1223.7|1229.2|1224.2|1228.4|1223.4|40
1613111100000|2021-02-12 06:25:00|1228.9|1223.9|1228.7|1223.7|1229.3|1224.3|1228.7|1223.7|20
1613111400000|2021-02-12 06:30:00|1228.6|1223.6|1228.6|1223.6|1228.8|1223.8|1228.6|1223.6|8
1613111700000|2021-02-12 06:35:00|1228.7|1223.7|1228.4|1223.4|1228.7|1223.7|1227.8|1222.8|12
1613112000000|2021-02-12 06:40:00|1228.2|1223.2|1228.2|1223.2|1228.5|1223.5|1228.2|1223.2|21
1613112300000|2021-02-12 06:45:00|1228.3|1223.3|1228.4|1223.4|1228.9|1223.9|1227.9|1222.9|18
1613112600000|2021-02-12 06:50:00|1228.5|1223.5|1228.3|1223.3|1229|1224|1228.1|1223.1|35
1613112900000|2021-02-12 06:55:00|1228.4|1223.4|1228.5|1223.5|1228.7|1223.7|1228.3|1223.3|15
1613113200000|2021-02-12 07:00:00|1228.3|1223.3|1227.1|1222.1|1228.7|1223.7|1227|1222|56
1613113500000|2021-02-12 07:05:00|1227.2|1222.2|1227.7|1222.7|1228.3|1223.3|1227|1222|62
1613113800000|2021-02-12 07:10:00|1228|1223|1228.4|1223.4|1228.8|1223.8|1227.9|1222.9|34
1613114100000|2021-02-12 07:15:00|1228.3|1223.3|1228.8|1223.8|1228.9|1223.9|1228.2|1223.2|29
1613114400000|2021-02-12 07:20:00|1228.5|1223.5|1228.4|1223.4|1228.5|1223.5|1227.4|1222.4|22
1613114700000|2021-02-12 07:25:00|1228.2|1223.2|1229.6|1224.6|1229.6|1224.6|1227.7|1222.7|48
1613115000000|2021-02-12 07:30:00|1229.7|1224.7|1229.4|1224.4|1229.8|1224.8|1228.1|1223.1|67
1613115300000|2021-02-12 07:35:00|1229.3|1224.3|1229.8|1224.8|1230.1|1225.1|1228.5|1223.5|61
1613115600000|2021-02-12 07:40:00|1229.7|1224.7|1230|1225|1230.1|1225.1|1229.3|1224.3|29
1613115900000|2021-02-12 07:45:00|1229.9|1224.9|1229.9|1224.9|1230.1|1225.1|1229.7|1224.7|38
1613116200000|2021-02-12 07:50:00|1229.8|1224.8|1227.5|1222.5|1229.8|1224.8|1226.9|1221.9|35
1613116500000|2021-02-12 07:55:00|1227|1222|1226.1|1221.1|1227.1|1222.1|1225.8|1220.8|45
1613116800000|2021-02-12 08:00:00|1226|1221|1225.4|1220.4|1227.7|1222.7|1224.8|1219.8|106
1613117100000|2021-02-12 08:05:00|1225.5|1220.5|1226.1|1221.1|1226.4|1221.4|1223.9|1218.9|151
1613117400000|2021-02-12 08:10:00|1226|1221|1226.4|1221.4|1227.2|1222.2|1224.9|1219.9|164
1613117700000|2021-02-12 08:15:00|1226.3|1221.3|1225.9|1220.9|1227.2|1222.2|1225.7|1220.7|131
1613118000000|2021-02-12 08:20:00|1225.8|1220.8|1221.8|1216.8|1226.1|1221.1|1221.5|1216.5|111
1613118300000|2021-02-12 08:25:00|1221.7|1216.7|1222.1|1217.1|1223|1218|1220.9|1215.9|65
1613118600000|2021-02-12 08:30:00|1221.9|1216.9|1222.3|1217.3|1223.1|1218.1|1221.5|1216.5|57
1613118900000|2021-02-12 08:35:00|1222.1|1217.1|1221.4|1216.4|1222.7|1217.7|1220.9|1215.9|53
1613119200000|2021-02-12 08:40:00|1221.5|1216.5|1219.1|1214.1|1222|1217|1218.3|1213.3|108
1613119500000|2021-02-12 08:45:00|1219|1214|1217.3|1212.3|1219.2|1214.2|1217.3|1212.3|84
1613119800000|2021-02-12 08:50:00|1217.2|1212.2|1220|1215|1220|1215|1217.1|1212.1|57
1613120100000|2021-02-12 08:55:00|1220.1|1215.1|1219.6|1214.6|1220.7|1215.7|1219|1214|123
1613120400000|2021-02-12 09:00:00|1219.7|1214.7|1219.4|1214.4|1220.6|1215.6|1219.2|1214.2|111
1613120700000|2021-02-12 09:05:00|1220.4|1215.4|1222.7|1217.7|1222.7|1217.7|1219.7|1214.7|112
1613121000000|2021-02-12 09:10:00|1222.6|1217.6|1222|1217|1223|1218|1220.8|1215.8|82
1613121300000|2021-02-12 09:15:00|1221.8|1216.8|1223.1|1218.1|1223.6|1218.6|1221.5|1216.5|37
1613121600000|2021-02-12 09:20:00|1223.2|1218.2|1227.3|1222.3|1227.6|1222.6|1223.2|1218.2|55
1613121900000|2021-02-12 09:25:00|1227.2|1222.2|1229|1224|1229.2|1224.2|1227.1|1222.1|57
1613122200000|2021-02-12 09:30:00|1229.4|1224.4|1231|1226|1231.1|1226.1|1227.1|1222.1|76
1613122500000|2021-02-12 09:35:00|1229.8|1224.8|1232.8|1227.8|1234.1|1229.1|1229.4|1224.4|93
1613122800000|2021-02-12 09:40:00|1232.7|1227.7|1232.7|1227.7|1233.1|1228.1|1232.1|1227.1|59
1613123100000|2021-02-12 09:45:00|1232.8|1227.8|1231.6|1226.6|1233.3|1228.3|1231.6|1226.6|82
1613123400000|2021-02-12 09:50:00|1231.4|1226.4|1231.9|1226.9|1231.9|1226.9|1230.1|1225.1|80
1613123700000|2021-02-12 09:55:00|1231.8|1226.8|1233|1228|1233|1228|1231.2|1226.2|84
1613124000000|2021-02-12 10:00:00|1232.7|1227.7|1230.7|1225.7|1232.8|1227.8|1230.7|1225.7|72
1613124300000|2021-02-12 10:05:00|1230.6|1225.6|1229.9|1224.9|1230.6|1225.6|1229|1224|44
1613124600000|2021-02-12 10:10:00|1229.8|1224.8|1230.1|1225.1|1230.3|1225.3|1229.3|1224.3|34
1613124900000|2021-02-12 10:15:00|1231.2|1226.2|1232.4|1227.4|1232.6|1227.6|1230.5|1225.5|94
1613125200000|2021-02-12 10:20:00|1232.5|1227.5|1234.6|1229.6|1234.9|1229.9|1232.4|1227.4|128
1613125500000|2021-02-12 10:25:00|1234.5|1229.5|1235.2|1230.2|1236.5|1231.5|1234.1|1229.1|73
1613125800000|2021-02-12 10:30:00|1235.1|1230.1|1236.4|1231.4|1236.6|1231.6|1234.1|1229.1|60
1613126100000|2021-02-12 10:35:00|1236.3|1231.3|1236.9|1231.9|1237.9|1232.9|1236.3|1231.3|84
1613126400000|2021-02-12 10:40:00|1237.1|1232.1|1240.3|1235.3|1241|1236|1236.8|1231.8|162
1613126700000|2021-02-12 10:45:00|1240.2|1235.2|1239.4|1234.4|1241.5|1236.5|1239.4|1234.4|161
1613127000000|2021-02-12 10:50:00|1238.7|1233.7|1238.5|1233.5|1239.1|1234.1|1238.3|1233.3|44
1613127300000|2021-02-12 10:55:00|1238.4|1233.4|1237.7|1232.7|1239|1234|1237.6|1232.6|39
1613127600000|2021-02-12 11:00:00|1237.8|1232.8|1237.5|1232.5|1238.1|1233.1|1236.9|1231.9|46
1613127900000|2021-02-12 11:05:00|1237|1232|1233.5|1228.5|1237|1232|1232.4|1227.4|63
1613128200000|2021-02-12 11:10:00|1233.6|1228.6|1234.3|1229.3|1234.3|1229.3|1232.1|1227.1|59
1613128500000|2021-02-12 11:15:00|1234.2|1229.2|1233.8|1228.8|1234.3|1229.3|1233.8|1228.8|31
1613128800000|2021-02-12 11:20:00|1233.7|1228.7|1230.8|1225.8|1233.7|1228.7|1230.5|1225.5|29
1613129100000|2021-02-12 11:25:00|1230.9|1225.9|1230.8|1225.8|1231.7|1226.7|1230.7|1225.7|32
1613129400000|2021-02-12 11:30:00|1230.7|1225.7|1231.9|1226.9|1232.1|1227.1|1230.5|1225.5|46
1613129700000|2021-02-12 11:35:00|1231.8|1226.8|1232.1|1227.1|1232.1|1227.1|1230.9|1225.9|45
1613130000000|2021-02-12 11:40:00|1232|1227|1232.3|1227.3|1232.6|1227.6|1231.9|1226.9|40
1613130300000|2021-02-12 11:45:00|1232.2|1227.2|1228|1223|1232.7|1227.7|1228|1223|55
1613130600000|2021-02-12 11:50:00|1227.9|1222.9|1226.6|1221.6|1228.3|1223.3|1226.1|1221.1|34
1613130900000|2021-02-12 11:55:00|1226.3|1221.3|1225.7|1220.7|1226.7|1221.7|1225.2|1220.2|31
1613131200000|2021-02-12 12:00:00|1225.6|1220.6|1227.8|1222.8|1227.8|1222.8|1225.6|1220.6|56
1613131500000|2021-02-12 12:05:00|1227.7|1222.7|1224|1219|1227.7|1222.7|1223.9|1218.9|63
1613131800000|2021-02-12 12:10:00|1223.9|1218.9|1222|1217|1223.9|1218.9|1221.3|1216.3|68
1613132100000|2021-02-12 12:15:00|1222.2|1217.2|1225.3|1220.3|1227.1|1222.1|1222.2|1217.2|59
1613132400000|2021-02-12 12:20:00|1225.2|1220.2|1224.3|1219.3|1225.3|1220.3|1224.3|1219.3|31
1613132700000|2021-02-12 12:25:00|1224.2|1219.2|1226.3|1221.3|1226.3|1221.3|1223.4|1218.4|56
1613133000000|2021-02-12 12:30:00|1226.4|1221.4|1224.7|1219.7|1226.7|1221.7|1222.7|1217.7|47
1613133300000|2021-02-12 12:35:00|1224.6|1219.6|1225.6|1220.6|1226|1221|1224.6|1219.6|53
1613133600000|2021-02-12 12:40:00|1225.7|1220.7|1228.9|1223.9|1228.9|1223.9|1225.7|1220.7|51
1613133900000|2021-02-12 12:45:00|1228.8|1223.8|1227.1|1222.1|1228.8|1223.8|1225.3|1220.3|68
1613134200000|2021-02-12 12:50:00|1227|1222|1225.4|1220.4|1227.2|1222.2|1225.2|1220.2|39
1613134500000|2021-02-12 12:55:00|1225.5|1220.5|1227.2|1222.2|1227.4|1222.4|1225.5|1220.5|62
1613134800000|2021-02-12 13:00:00|1227.1|1222.1|1228.1|1223.1|1229.1|1224.1|1226.8|1221.8|105
1613135100000|2021-02-12 13:05:00|1228.2|1223.2|1230.5|1225.5|1233|1228|1228.1|1223.1|131
1613135400000|2021-02-12 13:10:00|1230.6|1225.6|1227.9|1222.9|1230.7|1225.7|1227.5|1222.5|86
1613135700000|2021-02-12 13:15:00|1228.1|1223.1|1227.5|1222.5|1228.1|1223.1|1225.6|1220.6|133
1613136000000|2021-02-12 13:20:00|1227.6|1222.6|1225.1|1220.1|1231|1226|1225|1220|161
1613136300000|2021-02-12 13:25:00|1225.5|1220.5|1229|1224|1230.5|1225.5|1225.4|1220.4|108
1613136600000|2021-02-12 13:30:00|1228.3|1223.3|1228.3|1223.3|1229.3|1224.3|1225.4|1220.4|105
1613136900000|2021-02-12 13:35:00|1228.7|1223.7|1226.3|1221.3|1228.7|1223.7|1225.4|1220.4|104
1613137200000|2021-02-12 13:40:00|1226.4|1221.4|1227|1222|1227.3|1222.3|1225.8|1220.8|96
1613137500000|2021-02-12 13:45:00|1226.9|1221.9|1226|1221|1228.7|1223.7|1226|1221|144
1613137800000|2021-02-12 13:50:00|1226.1|1221.1|1225.2|1220.2|1226.7|1221.7|1224.9|1219.9|79
1613138100000|2021-02-12 13:55:00|1225.3|1220.3|1226.1|1221.1|1228.6|1223.6|1225.3|1220.3|89
1613138400000|2021-02-12 14:00:00|1226.2|1221.2|1224.2|1219.2|1226.7|1221.7|1224.2|1219.2|95
1613138700000|2021-02-12 14:05:00|1223.7|1218.7|1226|1221|1226|1221|1223.6|1218.6|71
1613139000000|2021-02-12 14:10:00|1226.2|1221.2|1227.3|1222.3|1227.7|1222.7|1225.7|1220.7|66
1613139300000|2021-02-12 14:15:00|1227.4|1222.4|1225|1220|1227.8|1222.8|1224.7|1219.7|71
1613139600000|2021-02-12 14:20:00|1225.2|1220.2|1226.7|1221.7|1227.3|1222.3|1225.2|1220.2|62
1613139900000|2021-02-12 14:25:00|1226.8|1221.8|1228.4|1223.4|1229.9|1224.9|1226.8|1221.8|133
1613140200000|2021-02-12 14:30:00|1228|1223|1228.1|1223.1|1231.1|1226.1|1225|1220|214
1613140500000|2021-02-12 14:35:00|1227.3|1222.3|1225.3|1220.3|1227.5|1222.5|1225.1|1220.1|201
1613140800000|2021-02-12 14:40:00|1226.8|1221.8|1233|1228|1233.4|1228.4|1225.6|1220.6|202
1613141100000|2021-02-12 14:45:00|1233.1|1228.1|1239.8|1222.8|1240.1|1230.2|1231.9|1221.1|282
1613141400000|2021-02-12 14:50:00|1239.7|1222.6|1236.2|1219.1|1239.9|1222.8|1235.9|1219|240
1613141700000|2021-02-12 14:55:00|1236.3|1219.3|1231.1|1226.1|1236.5|1226.1|1230|1215.9|189
1613142000000|2021-02-12 15:00:00|1231.3|1226.3|1234|1229|1236.2|1231.2|1231.2|1226.2|198
1613142300000|2021-02-12 15:05:00|1233.9|1228.9|1229.8|1224.8|1235.8|1230.8|1229.8|1224.8|274
1613142600000|2021-02-12 15:10:00|1229.7|1224.7|1234.1|1229.1|1235.3|1230.3|1228.3|1223.3|165
1613142900000|2021-02-12 15:15:00|1234.2|1229.2|1229.9|1224.9|1234.4|1229.4|1229.9|1224.9|152
1613143200000|2021-02-12 15:20:00|1230|1225|1231.4|1226.4|1231.9|1226.9|1227.4|1222.4|151
1613143500000|2021-02-12 15:25:00|1231|1226|1231.9|1226.9|1232.3|1227.3|1228.8|1223.8|133
1613143800000|2021-02-12 15:30:00|1231.8|1226.8|1231.3|1226.3|1231.8|1226.8|1230.3|1225.3|83
1613144100000|2021-02-12 15:35:00|1231.6|1226.6|1233.5|1228.5|1234.1|1229.1|1231.6|1226.6|200
1613144400000|2021-02-12 15:40:00|1233.6|1228.6|1237.7|1232.7|1238.2|1233.2|1233.6|1228.6|198
1613144700000|2021-02-12 15:45:00|1237.9|1232.9|1243|1238|1243.1|1238.1|1236.8|1231.8|285
1613145000000|2021-02-12 15:50:00|1242.9|1237.9|1250.9|1245.9|1251.8|1246.8|1242.1|1237.1|464
1613145300000|2021-02-12 15:55:00|1251|1246|1250.8|1245.8|1251.7|1246.7|1247.2|1242.2|334
1613145600000|2021-02-12 16:00:00|1250.9|1245.9|1248.2|1243.2|1251.5|1246.5|1246.9|1241.9|268
1613145900000|2021-02-12 16:05:00|1248.3|1243.3|1246.6|1241.6|1249.1|1244.1|1245.6|1240.6|201
1613146200000|2021-02-12 16:10:00|1246.8|1241.8|1246.3|1241.3|1249.4|1244.4|1245.8|1240.8|151
1613146500000|2021-02-12 16:15:00|1246.4|1241.4|1254.1|1249.1|1255|1250|1246.2|1241.2|144
1613146800000|2021-02-12 16:20:00|1254.2|1249.2|1249.5|1244.5|1254.5|1249.5|1248.5|1243.5|188
1613147100000|2021-02-12 16:25:00|1249.3|1244.3|1251.1|1246.1|1251.5|1246.5|1249|1244|230
1613147400000|2021-02-12 16:30:00|1251.2|1246.2|1254.7|1249.7|1255.7|1250.7|1250.1|1245.1|157
1613147700000|2021-02-12 16:35:00|1254.6|1249.6|1254.4|1249.4|1257|1252|1253.1|1248.1|114
1613148000000|2021-02-12 16:40:00|1254.5|1249.5|1254|1249|1255.4|1250.4|1253.4|1248.4|102
1613148300000|2021-02-12 16:45:00|1254.1|1249.1|1255.5|1250.5|1257.3|1252.3|1254.1|1249.1|215
1613148600000|2021-02-12 16:50:00|1255.6|1250.6|1254.5|1249.5|1256.3|1251.3|1254.4|1249.4|144
1613148900000|2021-02-12 16:55:00|1254.4|1249.4|1255.6|1250.6|1258.5|1253.5|1254.2|1249.2|175
1613149200000|2021-02-12 17:00:00|1255.7|1250.7|1255.8|1250.8|1257|1252|1254.7|1249.7|129
1613149500000|2021-02-12 17:05:00|1255.2|1250.2|1254.2|1249.2|1256.3|1251.3|1254|1249|104
1613149800000|2021-02-12 17:10:00|1254|1249|1252.6|1247.6|1255|1250|1252.1|1247.1|65
1613150100000|2021-02-12 17:15:00|1252.4|1247.4|1254|1249|1256.3|1251.3|1251.6|1246.6|120
1613150400000|2021-02-12 17:20:00|1254.1|1249.1|1253.9|1248.9|1254.5|1249.5|1253|1248|60
1613150700000|2021-02-12 17:25:00|1254|1249|1254.1|1249.1|1255.4|1250.4|1253.9|1248.9|103
1613151000000|2021-02-12 17:30:00|1254.2|1249.2|1254|1249|1254.8|1249.8|1253.3|1248.3|65
1613151300000|2021-02-12 17:35:00|1253.7|1248.7|1253.7|1248.7|1254|1249|1253.1|1248.1|36
1613151600000|2021-02-12 17:40:00|1253.8|1248.8|1253.4|1248.4|1254|1249|1252|1247|77
1613151900000|2021-02-12 17:45:00|1253.6|1248.6|1251.1|1246.1|1253.8|1248.8|1250.5|1245.5|93
1613152200000|2021-02-12 17:50:00|1251|1246|1249.7|1244.7|1251.9|1246.9|1249.5|1244.5|122
1613152500000|2021-02-12 17:55:00|1249.6|1244.6|1249.3|1244.3|1251.3|1246.3|1248.4|1243.4|163
1613152800000|2021-02-12 18:00:00|1249.5|1244.5|1252.1|1247.1|1253.6|1248.6|1249.4|1244.4|224
1613153100000|2021-02-12 18:05:00|1252|1247|1251.8|1246.8|1254|1249|1251.7|1246.7|67
1613153400000|2021-02-12 18:10:00|1252|1247|1253.1|1248.1|1254.3|1249.3|1252|1247|78
1613153700000|2021-02-12 18:15:00|1253|1248|1252.3|1247.3|1253.8|1248.8|1251.1|1246.1|123
1613154000000|2021-02-12 18:20:00|1252.2|1247.2|1254|1249|1254.3|1249.3|1251.7|1246.7|130
1613154300000|2021-02-12 18:25:00|1253.9|1248.9|1254.5|1249.5|1255.8|1250.8|1253.7|1248.7|107
1613154600000|2021-02-12 18:30:00|1254.8|1249.8|1254.4|1249.4|1255.6|1250.6|1254.1|1249.1|95
1613154900000|2021-02-12 18:35:00|1254.3|1249.3|1253.8|1248.8|1255.8|1250.8|1253.8|1248.8|80
1613155200000|2021-02-12 18:40:00|1253.7|1248.7|1254.3|1249.3|1255.1|1250.1|1253.7|1248.7|82
1613155500000|2021-02-12 18:45:00|1254.5|1249.5|1254.6|1249.6|1255|1250|1253.9|1248.9|58
1613155800000|2021-02-12 18:50:00|1254.7|1249.7|1253.9|1248.9|1255.2|1250.2|1253.8|1248.8|45
1613156100000|2021-02-12 18:55:00|1253.3|1248.3|1253.3|1248.3|1253.5|1248.5|1252.9|1247.9|53
1613156400000|2021-02-12 19:00:00|1253.4|1248.4|1253.5|1248.5|1254.5|1249.5|1252.8|1247.8|71
1613156700000|2021-02-12 19:05:00|1253.6|1248.6|1253.4|1248.4|1253.6|1248.6|1252.3|1247.3|71
1613157000000|2021-02-12 19:10:00|1253.3|1248.3|1253|1248|1253.4|1248.4|1252.8|1247.8|55
1613157300000|2021-02-12 19:15:00|1253.2|1248.2|1253.1|1248.1|1253.4|1248.4|1253|1248|44
1613157600000|2021-02-12 19:20:00|1253|1248|1253.5|1248.5|1253.6|1248.6|1252.8|1247.8|44
1613157900000|2021-02-12 19:25:00|1253.4|1248.4|1252.8|1247.8|1253.4|1248.4|1252.7|1247.7|68
1613158200000|2021-02-12 19:30:00|1252.7|1247.7|1252.4|1247.4|1252.8|1247.8|1251.9|1246.9|58
1613158500000|2021-02-12 19:35:00|1252.7|1247.7|1253.1|1248.1|1254.1|1249.1|1252.5|1247.5|56
1613158800000|2021-02-12 19:40:00|1253.2|1248.2|1253|1248|1253.5|1248.5|1252.3|1247.3|56
1613159100000|2021-02-12 19:45:00|1253.2|1248.2|1253.8|1248.8|1253.8|1248.8|1252.7|1247.7|36
1613159400000|2021-02-12 19:50:00|1253.7|1248.7|1254|1249|1254|1249|1253|1248|60
1613159700000|2021-02-12 19:55:00|1253.8|1248.8|1253.8|1248.8|1254.1|1249.1|1253.5|1248.5|40
1613160000000|2021-02-12 20:00:00|1253.9|1248.9|1253.1|1248.1|1253.9|1248.9|1252.5|1247.5|45
1613160300000|2021-02-12 20:05:00|1253.3|1248.3|1252|1247|1253.3|1248.3|1252|1247|33
1613160600000|2021-02-12 20:10:00|1252.1|1247.1|1251.2|1246.2|1252.1|1247.1|1250.2|1245.2|35
1613160900000|2021-02-12 20:15:00|1251.3|1246.3|1252.6|1247.6|1253.2|1248.2|1251.3|1246.3|60
1613161200000|2021-02-12 20:20:00|1252.8|1247.8|1253.7|1248.7|1253.9|1248.9|1252.1|1247.1|38
1613161500000|2021-02-12 20:25:00|1253.8|1248.8|1254.2|1249.2|1254.2|1249.2|1253.6|1248.6|36
1613161800000|2021-02-12 20:30:00|1254|1249|1253.4|1248.4|1254.4|1249.4|1253.1|1248.1|45
1613162100000|2021-02-12 20:35:00|1253.5|1248.5|1254.5|1249.5|1254.7|1249.7|1253.3|1248.3|68
1613162400000|2021-02-12 20:40:00|1254.6|1249.6|1254.4|1249.4|1255.1|1250.1|1254.2|1249.2|70
1613162700000|2021-02-12 20:45:00|1254.3|1249.3|1254.3|1249.3|1254.9|1249.9|1254|1249|84
1613163000000|2021-02-12 20:50:00|1254.4|1249.4|1255.6|1250.6|1256.2|1251.2|1254.3|1249.3|75
1613163300000|2021-02-12 20:55:00|1255.7|1250.7|1255.3|1250.3|1256.2|1251.2|1255.1|1250.1|104
1613163600000|2021-02-12 21:00:00|1255.4|1250.4|1256.6|1251.6|1256.6|1251.6|1255.2|1250.2|55
1613163900000|2021-02-12 21:05:00|1256.7|1251.7|1257.3|1252.3|1257.6|1252.6|1256.5|1251.5|45
1613164200000|2021-02-12 21:10:00|1257.4|1252.4|1257.3|1252.3|1257.5|1252.5|1257.2|1252.2|11
1613164500000|2021-02-12 21:15:00|1257.2|1252.2|1256.9|1251.9|1257.3|1252.3|1256.9|1251.9|8
1613164800000|2021-02-12 21:20:00|1257|1252|1257|1252|1257|1252|1257|1252|1
1613165100000|2021-02-12 21:25:00|1257.1|1252.1|1257.4|1252.4|1257.4|1252.4|1257.1|1252.1|6
1613165400000|2021-02-12 21:30:00|1257.3|1252.3|1256.9|1251.9|1257.3|1252.3|1256.6|1251.6|20
1613165700000|2021-02-12 21:35:00|1257|1252|1256.9|1251.9|1257.2|1252.2|1256.9|1251.9|3
1613166000000|2021-02-12 21:40:00|1256.8|1251.8|1256.4|1251.4|1257.1|1252.1|1256.4|1251.4|23
1613166300000|2021-02-12 21:45:00|1256.5|1251.5|1257|1252|1257.6|1252.6|1256.5|1251.5|18
1613166600000|2021-02-12 21:50:00|1257.1|1252.1|1257.5|1252.5|1257.7|1252.7|1256.6|1251.6|29
1613166900000|2021-02-12 21:55:00|1257.4|1252.4|1257|1252|1257.9|1252.9|1255.9|1250.9|19
1613343600000|2021-02-14 23:00:00|1258.6|1253.6|1262.5|1257.5|1262.7|1257.7|1258.6|1253.6|147
1613343900000|2021-02-14 23:05:00|1262.2|1257.2|1265.4|1260.4|1265.4|1260.4|1261.8|1256.8|71
1613344200000|2021-02-14 23:10:00|1264.7|1259.7|1263.7|1258.7|1264.7|1259.7|1262.8|1257.8|52
1613344500000|2021-02-14 23:15:00|1263.8|1258.8|1264.9|1259.9|1265|1260|1263.8|1258.8|34
1613344800000|2021-02-14 23:20:00|1265|1260|1264.8|1259.8|1265.2|1260.2|1264.5|1259.5|49
1613345100000|2021-02-14 23:25:00|1264.7|1259.7|1263.6|1258.6|1264.9|1259.9|1263.6|1258.6|32
1613345400000|2021-02-14 23:30:00|1263.8|1258.8|1264.7|1259.7|1265.2|1260.2|1263.7|1258.7|89
1613345700000|2021-02-14 23:35:00|1264.6|1259.6|1263.7|1258.7|1264.7|1259.7|1263.6|1258.6|54
1613346000000|2021-02-14 23:40:00|1263.8|1258.8|1262.8|1257.8|1263.8|1258.8|1262|1257|52
1613346300000|2021-02-14 23:45:00|1262.9|1257.9|1263.9|1258.9|1264.4|1259.4|1262.7|1257.7|31
1613346600000|2021-02-14 23:50:00|1264|1259|1264.4|1259.4|1264.9|1259.9|1263.8|1258.8|60
1613346900000|2021-02-14 23:55:00|1264.3|1259.3|1265|1260|1265.1|1260.1|1264.3|1259.3|39
1613347200000|2021-02-15 00:00:00|1264.9|1259.9|1266.5|1261.5|1266.5|1261.5|1264.5|1259.5|40
1613347500000|2021-02-15 00:05:00|1266.2|1261.2|1266.2|1261.2|1266.6|1261.6|1265.9|1260.9|53
1613347800000|2021-02-15 00:10:00|1266.1|1261.1|1266.1|1261.1|1266.2|1261.2|1265.7|1260.7|46
1613348100000|2021-02-15 00:15:00|1266.4|1261.4|1271.3|1266.3|1271.7|1266.7|1266|1261|85
1613348400000|2021-02-15 00:20:00|1271.2|1266.2|1273.8|1268.8|1273.8|1268.8|1270.3|1265.3|95
1613348700000|2021-02-15 00:25:00|1274|1269|1276.1|1271.1|1276.7|1271.7|1273.9|1268.9|112
1613349000000|2021-02-15 00:30:00|1276|1271|1272.5|1267.5|1276.1|1271.1|1272|1267|107
1613349300000|2021-02-15 00:35:00|1272.3|1267.3|1272.3|1267.3|1272.9|1267.9|1271.6|1266.6|56
1613349600000|2021-02-15 00:40:00|1272.2|1267.2|1273.3|1268.3|1273.6|1268.6|1271.9|1266.9|66
1613349900000|2021-02-15 00:45:00|1272.7|1267.7|1273.3|1268.3|1274.4|1269.4|1272.7|1267.7|41
1613350200000|2021-02-15 00:50:00|1273.4|1268.4|1274.7|1269.7|1275.3|1270.3|1273.4|1268.4|73
1613350500000|2021-02-15 00:55:00|1274.8|1269.8|1274.5|1269.5|1275.1|1270.1|1274.1|1269.1|48
1613350800000|2021-02-15 01:00:00|1274.7|1269.7|1274.6|1269.6|1274.8|1269.8|1273.4|1268.4|54
1613351100000|2021-02-15 01:05:00|1274.4|1269.4|1274|1269|1274.5|1269.5|1274|1269|19
1613351400000|2021-02-15 01:10:00|1274.1|1269.1|1273.6|1268.6|1274.1|1269.1|1271.4|1266.4|41
1613351700000|2021-02-15 01:15:00|1273.7|1268.7|1273.6|1268.6|1274.2|1269.2|1273.5|1268.5|27
1613352000000|2021-02-15 01:20:00|1273.1|1268.1|1274.6|1269.6|1274.6|1269.6|1273.1|1268.1|62
1613352300000|2021-02-15 01:25:00|1274.5|1269.5|1276.4|1271.4|1276.5|1271.5|1274.5|1269.5|61
1613352600000|2021-02-15 01:30:00|1275.9|1270.9|1277.2|1272.2|1277.4|1272.4|1275.9|1270.9|113
1613352900000|2021-02-15 01:35:00|1277.3|1272.3|1277.2|1272.2|1278.2|1273.2|1276.8|1271.8|105
1613353200000|2021-02-15 01:40:00|1277.1|1272.1|1279|1274|1279|1274|1276.5|1271.5|79
1613353500000|2021-02-15 01:45:00|1279.4|1274.4|1282.4|1277.4|1282.8|1277.8|1279.4|1274.4|114
1613353800000|2021-02-15 01:50:00|1282.3|1277.3|1284|1279|1284.1|1279.1|1281.9|1276.9|91
1613354100000|2021-02-15 01:55:00|1284.2|1279.2|1284.6|1279.6|1284.7|1279.7|1283.9|1278.9|71
1613354400000|2021-02-15 02:00:00|1284.5|1279.5|1289.6|1284.6|1290|1285|1284.5|1279.5|148
1613354700000|2021-02-15 02:05:00|1289.7|1284.7|1288.2|1283.2|1290.1|1285.1|1287.1|1282.1|124
1613355000000|2021-02-15 02:10:00|1288.3|1283.3|1287.1|1282.1|1288.5|1283.5|1286.7|1281.7|54
1613355300000|2021-02-15 02:15:00|1287.2|1282.2|1285.6|1280.6|1287.3|1282.3|1284.4|1279.4|87
1613355600000|2021-02-15 02:20:00|1285.5|1280.5|1287.1|1282.1|1287.6|1282.6|1284.8|1279.8|63
1613355900000|2021-02-15 02:25:00|1287|1282|1285.6|1280.6|1287|1282|1285.6|1280.6|42
1613356200000|2021-02-15 02:30:00|1285.7|1280.7|1284.5|1279.5|1285.9|1280.9|1284.2|1279.2|63
1613356500000|2021-02-15 02:35:00|1284.4|1279.4|1284|1279|1284.9|1279.9|1283.9|1278.9|44
1613356800000|2021-02-15 02:40:00|1283.9|1278.9|1282.6|1277.6|1284|1279|1282.6|1277.6|55
1613357100000|2021-02-15 02:45:00|1282.7|1277.7|1283.5|1278.5|1283.8|1278.8|1282.6|1277.6|39
1613357400000|2021-02-15 02:50:00|1283.6|1278.6|1283.2|1278.2|1284.1|1279.1|1283.1|1278.1|25
1613357700000|2021-02-15 02:55:00|1283.1|1278.1|1282.7|1277.7|1283.2|1278.2|1282.4|1277.4|30
1613358000000|2021-02-15 03:00:00|1282.8|1277.8|1282.4|1277.4|1284.1|1279.1|1282.3|1277.3|58
1613358300000|2021-02-15 03:05:00|1282.3|1277.3|1283.3|1278.3|1283.3|1278.3|1282.3|1277.3|30
1613358600000|2021-02-15 03:10:00|1283.4|1278.4|1285.2|1280.2|1285.4|1280.4|1283.4|1278.4|48
1613358900000|2021-02-15 03:15:00|1285.3|1280.3|1286.5|1281.5|1286.6|1281.6|1285.3|1280.3|55
1613359200000|2021-02-15 03:20:00|1287.1|1282.1|1288.3|1283.3|1288.6|1283.6|1287|1282|49
1613359500000|2021-02-15 03:25:00|1288.4|1283.4|1288.2|1283.2|1288.9|1283.9|1287.9|1282.9|30
1613359800000|2021-02-15 03:30:00|1288.4|1283.4|1287.6|1282.6|1288.4|1283.4|1287.5|1282.5|44
1613360100000|2021-02-15 03:35:00|1287.7|1282.7|1287.8|1282.8|1287.8|1282.8|1287.5|1282.5|14
1613360400000|2021-02-15 03:40:00|1287.7|1282.7|1289.4|1284.4|1289.4|1284.4|1287.7|1282.7|21
1613360700000|2021-02-15 03:45:00|1289.3|1284.3|1289.1|1284.1|1289.3|1284.3|1288.3|1283.3|23
1613361000000|2021-02-15 03:50:00|1289.2|1284.2|1289.1|1284.1|1289.4|1284.4|1288.9|1283.9|21
1613361300000|2021-02-15 03:55:00|1289|1284|1288.5|1283.5|1289|1284|1288.4|1283.4|20
1613361600000|2021-02-15 04:00:00|1288.7|1283.7|1288.2|1283.2|1289.2|1284.2|1287.9|1282.9|44
1613361900000|2021-02-15 04:05:00|1288.4|1283.4|1288.7|1283.7|1289|1284|1288.2|1283.2|28
1613362200000|2021-02-15 04:10:00|1288.6|1283.6|1288|1283|1288.7|1283.7|1288|1283|34
1613362500000|2021-02-15 04:15:00|1288.1|1283.1|1285.6|1280.6|1288.3|1283.3|1285.5|1280.5|40
1613362800000|2021-02-15 04:20:00|1285.7|1280.7|1282.9|1277.9|1285.9|1280.9|1282.4|1277.4|49
1613363100000|2021-02-15 04:25:00|1283|1278|1282.6|1277.6|1283.4|1278.4|1282.1|1277.1|36
1613363400000|2021-02-15 04:30:00|1282.8|1277.8|1279.9|1274.9|1283|1278|1279.6|1274.6|65
1613363700000|2021-02-15 04:35:00|1280|1275|1280.1|1275.1|1280.4|1275.4|1278.4|1273.4|36
1613364000000|2021-02-15 04:40:00|1280|1275|1280.7|1275.7|1280.7|1275.7|1278.7|1273.7|45
1613364300000|2021-02-15 04:45:00|1280.6|1275.6|1280.5|1275.5|1281|1276|1280.1|1275.1|28
1613364600000|2021-02-15 04:50:00|1280.4|1275.4|1282.3|1277.3|1282.4|1277.4|1280.1|1275.1|41
1613364900000|2021-02-15 04:55:00|1282.4|1277.4|1282.8|1277.8|1283.1|1278.1|1281.9|1276.9|56
1613365200000|2021-02-15 05:00:00|1282.9|1277.9|1283.9|1278.9|1283.9|1278.9|1282.6|1277.6|61
1613365500000|2021-02-15 05:05:00|1284.5|1279.5|1284.2|1279.2|1285.1|1280.1|1283.7|1278.7|34
1613365800000|2021-02-15 05:10:00|1284.3|1279.3|1282.8|1277.8|1284.8|1279.8|1282.5|1277.5|62
1613366100000|2021-02-15 05:15:00|1282.6|1277.6|1283.8|1278.8|1283.8|1278.8|1282.2|1277.2|35
1613366400000|2021-02-15 05:20:00|1283.9|1278.9|1285.9|1280.9|1285.9|1280.9|1283.8|1278.8|43
1613366700000|2021-02-15 05:25:00|1285.8|1280.8|1288.3|1283.3|1288.5|1283.5|1284.7|1279.7|64
1613367000000|2021-02-15 05:30:00|1288.1|1283.1|1287.7|1282.7|1288.7|1283.7|1287.2|1282.2|67
1613367300000|2021-02-15 05:35:00|1287.8|1282.8|1288.2|1283.2|1288.5|1283.5|1287.3|1282.3|66
1613367600000|2021-02-15 05:40:00|1288.4|1283.4|1288.6|1283.6|1289.2|1284.2|1288.3|1283.3|63
1613367900000|2021-02-15 05:45:00|1288.7|1283.7|1288.4|1283.4|1288.8|1283.8|1287.7|1282.7|46
1613368200000|2021-02-15 05:50:00|1288.5|1283.5|1287.7|1282.7|1289|1284|1287.3|1282.3|21
1613368500000|2021-02-15 05:55:00|1287.9|1282.9|1288.5|1283.5|1288.5|1283.5|1287.5|1282.5|29
1613368800000|2021-02-15 06:00:00|1288.3|1283.3|1289.2|1284.2|1289.3|1284.3|1288.3|1283.3|76
1613369100000|2021-02-15 06:05:00|1289.1|1284.1|1290.6|1285.6|1291.1|1286.1|1289.1|1284.1|42
1613369400000|2021-02-15 06:10:00|1290.5|1285.5|1290.6|1285.6|1292|1287|1289.9|1284.9|51
1613369700000|2021-02-15 06:15:00|1290.4|1285.4|1289.8|1284.8|1290.5|1285.5|1289.8|1284.8|53
1613370000000|2021-02-15 06:20:00|1289.9|1284.9|1289|1284|1290.1|1285.1|1288.7|1283.7|49
1613370300000|2021-02-15 06:25:00|1288.9|1283.9|1285.6|1280.6|1289|1284|1285.1|1280.1|82
1613370600000|2021-02-15 06:30:00|1285.7|1280.7|1285.6|1280.6|1285.9|1280.9|1285.3|1280.3|49
1613370900000|2021-02-15 06:35:00|1285.7|1280.7|1284.3|1279.3|1285.7|1280.7|1284.3|1279.3|12
1613371200000|2021-02-15 06:40:00|1284.5|1279.5|1280.7|1275.7|1284.8|1279.8|1280.7|1275.7|44
1613371500000|2021-02-15 06:45:00|1280.9|1275.9|1280.1|1275.1|1282.1|1277.1|1280|1275|52
1613371800000|2021-02-15 06:50:00|1275.8|1270.8|1276|1271|1277.1|1272.1|1274.7|1269.7|71
1613372100000|2021-02-15 06:55:00|1276.1|1271.1|1277.6|1272.6|1277.6|1272.6|1275.9|1270.9|62
1613372400000|2021-02-15 07:00:00|1277.8|1272.8|1277.1|1272.1|1278.3|1273.3|1275.9|1270.9|96
1613372700000|2021-02-15 07:05:00|1277|1272|1278.4|1273.4|1278.8|1273.8|1276|1271|53
1613373000000|2021-02-15 07:10:00|1278.5|1273.5|1279.5|1274.5|1279.6|1274.6|1276.7|1271.7|37
1613373300000|2021-02-15 07:15:00|1279.4|1274.4|1281.6|1276.6|1282.4|1277.4|1279.4|1274.4|79
1613373600000|2021-02-15 07:20:00|1281.5|1276.5|1281|1276|1281.6|1276.6|1281|1276|39
1613373900000|2021-02-15 07:25:00|1281.1|1276.1|1282.9|1277.9|1283.2|1278.2|1281|1276|52
1613374200000|2021-02-15 07:30:00|1282.6|1277.6|1284.3|1279.3|1285.6|1280.6|1282.6|1277.6|91
1613374500000|2021-02-15 07:35:00|1284.2|1279.2|1283|1278|1284.3|1279.3|1282.2|1277.2|77
1613374800000|2021-02-15 07:40:00|1283.1|1278.1|1284.4|1279.4|1285.5|1280.5|1282.8|1277.8|110
1613375100000|2021-02-15 07:45:00|1283.8|1278.8|1284.7|1279.7|1284.7|1279.7|1282.7|1277.7|36
1613375400000|2021-02-15 07:50:00|1284.6|1279.6|1286.6|1281.6|1286.6|1281.6|1284.6|1279.6|50
1613375700000|2021-02-15 07:55:00|1286.5|1281.5|1286.1|1281.1|1286.8|1281.8|1285.7|1280.7|57
1613376000000|2021-02-15 08:00:00|1286.2|1281.2|1287.3|1282.3|1288.5|1283.5|1285.5|1280.5|51
1613376300000|2021-02-15 08:05:00|1287.4|1282.4|1287.8|1282.8|1288.7|1283.7|1287.3|1282.3|38
1613376600000|2021-02-15 08:10:00|1287.9|1282.9|1289.5|1284.5|1289.5|1284.5|1287.8|1282.8|56
1613376900000|2021-02-15 08:15:00|1289.4|1284.4|1288.8|1283.8|1292.2|1287.2|1288.7|1283.7|114
1613377200000|2021-02-15 08:20:00|1288.9|1283.9|1289.9|1284.9|1290.8|1285.8|1288.9|1283.9|73
1613377500000|2021-02-15 08:25:00|1289.8|1284.8|1289.5|1284.5|1290.4|1285.4|1289.1|1284.1|69
1613377800000|2021-02-15 08:30:00|1289.4|1284.4|1292.1|1287.1|1293|1288|1289.3|1284.3|88
1613378100000|2021-02-15 08:35:00|1292|1287|1290.7|1285.7|1292|1287|1290.3|1285.3|36
1613378400000|2021-02-15 08:40:00|1290.8|1285.8|1291.4|1286.4|1291.4|1286.4|1290.5|1285.5|19
1613378700000|2021-02-15 08:45:00|1291.8|1286.8|1291.6|1286.6|1292|1287|1291.1|1286.1|54
1613379000000|2021-02-15 08:50:00|1291.7|1286.7|1291.6|1286.6|1292|1287|1291.5|1286.5|48
1613379300000|2021-02-15 08:55:00|1291.7|1286.7|1291.6|1286.6|1291.7|1286.7|1291.2|1286.2|48
1613379600000|2021-02-15 09:00:00|1291.5|1286.5|1290.6|1285.6|1291.7|1286.7|1289.7|1284.7|81
1613379900000|2021-02-15 09:05:00|1290.7|1285.7|1290.4|1285.4|1290.8|1285.8|1289.7|1284.7|70
1613380200000|2021-02-15 09:10:00|1290.3|1285.3|1289.2|1284.2|1291|1286|1289.2|1284.2|40
1613380500000|2021-02-15 09:15:00|1289.1|1284.1|1288|1283|1289.4|1284.4|1286.6|1281.6|76
1613380800000|2021-02-15 09:20:00|1288.1|1283.1|1287.2|1282.2|1288.3|1283.3|1287.2|1282.2|51
1613381100000|2021-02-15 09:25:00|1287|1282|1286.5|1281.5|1287.6|1282.6|1285.2|1280.2|47
1613381400000|2021-02-15 09:30:00|1286.8|1281.8|1288.1|1283.1|1288.3|1283.3|1286.8|1281.8|87
1613381700000|2021-02-15 09:35:00|1288.2|1283.2|1288.6|1283.6|1289.2|1284.2|1287.6|1282.6|143
1613382000000|2021-02-15 09:40:00|1288.7|1283.7|1289.6|1284.6|1289.6|1284.6|1288.3|1283.3|31
1613382300000|2021-02-15 09:45:00|1289.7|1284.7|1286.4|1281.4|1289.7|1284.7|1285.8|1280.8|40
1613382600000|2021-02-15 09:50:00|1286.3|1281.3|1286.5|1281.5|1287.3|1282.3|1285.7|1280.7|38
1613382900000|2021-02-15 09:55:00|1286.2|1281.2|1287.1|1282.1|1289.4|1284.4|1286|1281|106
1613383200000|2021-02-15 10:00:00|1287|1282|1288.4|1283.4|1288.6|1283.6|1287|1282|89
1613383500000|2021-02-15 10:05:00|1288.2|1283.2|1288|1283|1288.9|1283.9|1287.1|1282.1|48
1613383800000|2021-02-15 10:10:00|1288.1|1283.1|1285|1280|1288.2|1283.2|1284.6|1279.6|98
1613384100000|2021-02-15 10:15:00|1285.2|1280.2|1284.8|1279.8|1286|1281|1284.7|1279.7|45
1613384400000|2021-02-15 10:20:00|1284.9|1279.9|1286.4|1281.4|1287.1|1282.1|1284.9|1279.9|41
1613384700000|2021-02-15 10:25:00|1286.3|1281.3|1285.6|1280.6|1287.7|1282.7|1285.2|1280.2|37
1613385000000|2021-02-15 10:30:00|1285.5|1280.5|1284.8|1279.8|1285.6|1280.6|1284.6|1279.6|26
1613385300000|2021-02-15 10:35:00|1284.9|1279.9|1285.2|1280.2|1285.2|1280.2|1284.7|1279.7|14
1613385600000|2021-02-15 10:40:00|1285.9|1280.9|1286.9|1281.9|1287.3|1282.3|1285.9|1280.9|21
1613385900000|2021-02-15 10:45:00|1287.3|1282.3|1289.9|1284.9|1290.6|1285.6|1287.2|1282.2|45
1613386200000|2021-02-15 10:50:00|1289.8|1284.8|1289.2|1284.2|1289.9|1284.9|1288.7|1283.7|20
1613386500000|2021-02-15 10:55:00|1289.3|1284.3|1289.2|1284.2|1289.5|1284.5|1288.6|1283.6|56
1613386800000|2021-02-15 11:00:00|1289.3|1284.3|1289.8|1284.8|1290.1|1285.1|1289.1|1284.1|20
1613387100000|2021-02-15 11:05:00|1288.9|1283.9|1289.9|1284.9|1289.9|1284.9|1288.9|1283.9|29
1613387400000|2021-02-15 11:10:00|1289.8|1284.8|1290.5|1285.5|1290.8|1285.8|1289.8|1284.8|19
1613387700000|2021-02-15 11:15:00|1290.6|1285.6|1291.2|1286.2|1291.4|1286.4|1290.5|1285.5|46
1613388000000|2021-02-15 11:20:00|1291.3|1286.3|1293.8|1288.8|1293.9|1288.9|1290.7|1285.7|76
1613388300000|2021-02-15 11:25:00|1294.3|1289.3|1295.2|1290.2|1295.6|1290.6|1294.2|1289.2|66
1613388600000|2021-02-15 11:30:00|1295.3|1290.3|1295.3|1290.3|1296.2|1291.2|1295|1290|39
1613388900000|2021-02-15 11:35:00|1295.2|1290.2|1299.8|1294.8|1301.4|1296.4|1295.2|1290.2|72
1613389200000|2021-02-15 11:40:00|1300.7|1295.7|1301.1|1296.1|1303.7|1298.7|1300.1|1295.1|131
1613389500000|2021-02-15 11:45:00|1301.4|1296.4|1303|1298|1303.3|1298.3|1301.2|1296.2|46
1613389800000|2021-02-15 11:50:00|1303.1|1298.1|1305.1|1300.1|1307.5|1302.5|1302.2|1297.2|90
1613390100000|2021-02-15 11:55:00|1305.2|1300.2|1308.5|1303.5|1308.8|1303.8|1304|1299|103
1613390400000|2021-02-15 12:00:00|1308.9|1303.9|1304.2|1299.2|1309|1304|1304.2|1299.2|108
1613390700000|2021-02-15 12:05:00|1303.7|1298.7|1306.5|1301.5|1307.1|1302.1|1303.3|1298.3|101
1613391000000|2021-02-15 12:10:00|1306.4|1301.4|1304.9|1299.9|1307.3|1302.3|1304.5|1299.5|91
1613391300000|2021-02-15 12:15:00|1304.8|1299.8|1306.1|1301.1|1306.4|1301.4|1304|1299|75
1613391600000|2021-02-15 12:20:00|1306.4|1301.4|1306.7|1301.7|1307.4|1302.4|1306.1|1301.1|54
1613391900000|2021-02-15 12:25:00|1306.5|1301.5|1306.7|1301.7|1306.7|1301.7|1305.7|1300.7|27
1613392200000|2021-02-15 12:30:00|1306.3|1301.3|1307.6|1302.6|1307.8|1302.8|1305.9|1300.9|59
1613392500000|2021-02-15 12:35:00|1307.7|1302.7|1306.8|1301.8|1308.5|1303.5|1306.8|1301.8|61
1613392800000|2021-02-15 12:40:00|1307|1302|1300.9|1295.9|1307|1302|1300.8|1295.8|87
1613393100000|2021-02-15 12:45:00|1301.1|1296.1|1304.6|1299.6|1304.7|1299.7|1301|1296|82
1613393400000|2021-02-15 12:50:00|1304.7|1299.7|1303.7|1298.7|1304.7|1299.7|1303.3|1298.3|66
1613393700000|2021-02-15 12:55:00|1303.8|1298.8|1302.5|1297.5|1303.9|1298.9|1301.9|1296.9|84
1613394000000|2021-02-15 13:00:00|1302.7|1297.7|1299.9|1294.9|1302.7|1297.7|1299.4|1294.4|78
1613394300000|2021-02-15 13:05:00|1300|1295|1299.1|1294.1|1300.5|1295.5|1297.8|1292.8|78
1613394600000|2021-02-15 13:10:00|1299|1294|1299.7|1294.7|1299.9|1294.9|1298.6|1293.6|46
1613394900000|2021-02-15 13:15:00|1299.4|1294.4|1299.6|1289.2|1299.6|1294.4|1296.7|1288.9|150
1613395200000|2021-02-15 13:20:00|1299.9|1289.5|1303|1292.2|1303.3|1292.6|1299.8|1289.2|97
1613395500000|2021-02-15 13:25:00|1303.2|1292.4|1301.5|1290.3|1303.2|1292.4|1300.9|1289.7|69
1613395800000|2021-02-15 13:30:00|1301.4|1290.2|1301|1290|1301.6|1290.6|1300.6|1289.5|85
1613396100000|2021-02-15 13:35:00|1300.9|1289.8|1300.3|1289.7|1301.5|1290.7|1299.7|1289.1|111
1613396400000|2021-02-15 13:40:00|1300.1|1289.6|1300.6|1290.1|1300.9|1290.4|1299.9|1289.4|88
1613396700000|2021-02-15 13:45:00|1300.5|1290.3|1301.8|1288.5|1301.8|1290.3|1299.7|1288.3|70
1613397000000|2021-02-15 13:50:00|1301.7|1288.4|1299.1|1285|1301.7|1288.4|1298.9|1284.8|85
1613397300000|2021-02-15 13:55:00|1298.7|1284.9|1298.5|1284.5|1298.8|1285|1297.5|1283.3|105
1613397600000|2021-02-15 14:00:00|1298.6|1284.4|1302.9|1288.5|1306.2|1291.3|1298.6|1284.4|135
1613397900000|2021-02-15 14:05:00|1302.8|1288.1|1299.3|1285.1|1303.4|1289.1|1297.9|1283.7|115
1613398200000|2021-02-15 14:10:00|1299.6|1285.3|1300.3|1286.4|1300.7|1286.4|1299.4|1285|77
1613398500000|2021-02-15 14:15:00|1300.4|1286.5|1301|1286.9|1301.3|1287.1|1300.4|1286.5|38
1613398800000|2021-02-15 14:20:00|1301.1|1287|1302.4|1288|1302.8|1288.5|1301.1|1287|55
1613399100000|2021-02-15 14:25:00|1302.5|1288.1|1306.8|1292.7|1307.4|1293.2|1302.5|1288.1|97
1613399400000|2021-02-15 14:30:00|1306.9|1292.8|1308.2|1294.5|1309.1|1295.2|1306.6|1292.8|170
1613399700000|2021-02-15 14:35:00|1308.3|1294.6|1307.1|1293.6|1308.6|1295|1306.6|1293.1|119
1613400000000|2021-02-15 14:40:00|1307.2|1293.7|1306|1292.6|1307.8|1294.3|1306|1292.5|66
1613400300000|2021-02-15 14:45:00|1305.9|1292.5|1304.3|1290.5|1305.9|1292.5|1303.3|1289.5|116
1613400600000|2021-02-15 14:50:00|1304.4|1290.6|1303.7|1290|1305|1291.1|1303.3|1289.6|114
1613400900000|2021-02-15 14:55:00|1303.6|1290.1|1304.3|1290.6|1304.3|1290.6|1303.6|1290|42
1613401200000|2021-02-15 15:00:00|1304.2|1290.5|1308.3|1291.2|1308.3|1292.1|1303.6|1289.9|134
1613401500000|2021-02-15 15:05:00|1308.4|1291.1|1309.7|1291.7|1309.9|1291.9|1308.2|1290.5|49
1613401800000|2021-02-15 15:10:00|1309.8|1291.8|1310.2|1292.2|1310.6|1292.6|1309.2|1291.2|93
1613402100000|2021-02-15 15:15:00|1310.1|1292.1|1311.1|1293.1|1311.2|1293.2|1310.1|1292.1|101
1613402400000|2021-02-15 15:20:00|1310.9|1292.9|1310.3|1292.3|1311.7|1293.7|1310.2|1292.2|131
1613402700000|2021-02-15 15:25:00|1310.4|1292.4|1309.1|1291.1|1310.7|1292.7|1308.7|1290.7|107
1613403000000|2021-02-15 15:30:00|1309.3|1291.3|1305.8|1287.8|1309.3|1291.3|1305.7|1287.7|56
1613403300000|2021-02-15 15:35:00|1305.9|1287.9|1304.8|1286.8|1305.9|1287.9|1304.4|1286.4|59
1613403600000|2021-02-15 15:40:00|1305.2|1287.2|1306.9|1288.9|1306.9|1288.9|1304.5|1286.5|42
1613403900000|2021-02-15 15:45:00|1306.8|1288.8|1306.3|1288.3|1307.4|1289.4|1306|1288|80
1613404200000|2021-02-15 15:50:00|1306.4|1288.4|1307.8|1289.8|1308|1290|1306.4|1288.4|46
1613404500000|2021-02-15 15:55:00|1307.9|1289.9|1310.2|1292.2|1310.3|1292.3|1307.6|1289.6|60
1613404800000|2021-02-15 16:00:00|1310.1|1292.1|1312|1294|1312.3|1294.3|1310.1|1292.1|99
1613405100000|2021-02-15 16:05:00|1311.9|1293.9|1311.7|1293.7|1312.1|1294.1|1310.2|1292.2|64
1613405400000|2021-02-15 16:10:00|1311.9|1293.9|1311.1|1293.1|1312|1294|1310.3|1292.3|45
1613405700000|2021-02-15 16:15:00|1310.9|1292.9|1313.9|1295.9|1313.9|1295.9|1310.7|1292.7|74
1613406000000|2021-02-15 16:20:00|1314|1296|1313.1|1295.1|1314|1296|1312.9|1294.9|41
1613406300000|2021-02-15 16:25:00|1313|1295|1311.7|1293.7|1313.3|1295.3|1311.1|1293.1|41
1613406600000|2021-02-15 16:30:00|1311.6|1293.6|1310.1|1292.1|1311.7|1293.7|1308.8|1290.8|104
1613406900000|2021-02-15 16:35:00|1310|1292|1310.6|1292.6|1310.8|1292.8|1309.1|1291.1|90
1613407200000|2021-02-15 16:40:00|1310.8|1292.8|1310.9|1292.9|1311.8|1293.8|1310.7|1292.7|60
1613407500000|2021-02-15 16:45:00|1310.8|1292.8|1312.1|1294.1|1312.5|1294.5|1310.7|1292.7|74
1613407800000|2021-02-15 16:50:00|1312|1294|1312.8|1294.8|1313.7|1295.7|1311.9|1293.9|66
1613408100000|2021-02-15 16:55:00|1312.9|1294.9|1313.2|1295.2|1313.3|1295.3|1312.3|1294.3|41
1613408400000|2021-02-15 17:00:00|1313.3|1295.3|1312.9|1294.9|1313.9|1295.9|1312.9|1294.9|32
1613408700000|2021-02-15 17:05:00|1312.8|1294.8|1312.7|1294.7|1313.7|1295.7|1312.5|1294.5|30
1613409000000|2021-02-15 17:10:00|1312.8|1294.8|1312.9|1294.9|1313.3|1295.3|1312.7|1294.7|22
1613409300000|2021-02-15 17:15:00|1312.8|1294.8|1312|1294|1313.1|1295.1|1311.9|1293.9|43
1613409600000|2021-02-15 17:20:00|1311.9|1293.9|1312.1|1294.1|1312.2|1294.2|1311.4|1293.4|69
1613409900000|2021-02-15 17:25:00|1312|1294|1314|1296|1314.3|1296.3|1312|1294|93
1613410200000|2021-02-15 17:30:00|1313.8|1295.8|1313.5|1295.5|1313.9|1295.9|1312.8|1294.8|42
1613410500000|2021-02-15 17:35:00|1313.2|1295.2|1314.7|1296.7|1314.8|1296.8|1312.6|1294.6|61
1613410800000|2021-02-15 17:40:00|1314.8|1296.8|1314.7|1296.7|1315.5|1297.5|1314.4|1296.4|73
1613411100000|2021-02-15 17:45:00|1314.8|1296.8|1316.6|1298.6|1316.7|1298.7|1314.6|1296.6|98
1613411400000|2021-02-15 17:50:00|1316.7|1298.7|1316.9|1298.9|1317|1299|1316.4|1298.4|14
1613430000000|2021-02-15 23:00:00|1311.1|1302.8|1307.8|1302.8|1311.1|1303.6|1306.6|1300.9|75
1613430300000|2021-02-15 23:05:00|1307.5|1302.5|1308.3|1303.3|1309.1|1304.1|1306.9|1301.9|59
1613430600000|2021-02-15 23:10:00|1308.1|1303.1|1306.7|1301.7|1308.1|1303.1|1306.5|1301.5|45
1613430900000|2021-02-15 23:15:00|1306.6|1301.6|1304.7|1299.7|1306.8|1301.8|1304.4|1299.4|46
1613431200000|2021-02-15 23:20:00|1304.6|1299.6|1305.1|1300.1|1305.4|1300.4|1304.4|1299.4|60
1613431500000|2021-02-15 23:25:00|1305.2|1300.2|1305.7|1300.7|1305.8|1300.8|1305.2|1300.2|51
1613431800000|2021-02-15 23:30:00|1305.8|1300.8|1306.1|1301.1|1306.8|1301.8|1305.5|1300.5|73
1613432100000|2021-02-15 23:35:00|1306|1301|1307.5|1302.5|1307.9|1302.9|1306|1301|82
1613432400000|2021-02-15 23:40:00|1308.1|1303.1|1308.7|1303.7|1310.8|1305.8|1307.9|1302.9|89
1613432700000|2021-02-15 23:45:00|1309|1304|1311.1|1306.1|1311.6|1306.6|1309|1304|67
1613433000000|2021-02-15 23:50:00|1311.2|1306.2|1313.8|1308.8|1313.8|1308.8|1311|1306|92
1613433300000|2021-02-15 23:55:00|1313.7|1308.7|1313.6|1308.6|1315.3|1310.3|1313.3|1308.3|95
1613433600000|2021-02-16 00:00:00|1313.7|1308.7|1312.9|1307.9|1314.3|1309.3|1312.3|1307.3|66
1613433900000|2021-02-16 00:05:00|1313|1308|1313.2|1308.2|1313.7|1308.7|1312.7|1307.7|39
1613434200000|2021-02-16 00:10:00|1313.3|1308.3|1313.9|1308.9|1314.1|1309.1|1312.8|1307.8|31
1613434500000|2021-02-16 00:15:00|1314|1309|1316.4|1311.4|1316.6|1311.6|1314|1309|63
1613434800000|2021-02-16 00:20:00|1316.5|1311.5|1319.7|1314.7|1320.5|1315.5|1315.1|1310.1|86
1613435100000|2021-02-16 00:25:00|1319.6|1314.6|1319.9|1314.9|1320.7|1315.7|1319.5|1314.5|115
1613435400000|2021-02-16 00:30:00|1319.8|1314.8|1324.2|1319.2|1324.2|1319.2|1319.2|1314.2|136
1613435700000|2021-02-16 00:35:00|1324.1|1319.1|1325.9|1320.9|1326.1|1321.1|1321|1316|143
1613436000000|2021-02-16 00:40:00|1326|1321|1323.6|1318.6|1326.1|1321.1|1323.2|1318.2|158
1613436300000|2021-02-16 00:45:00|1325.2|1320.2|1323.3|1318.3|1325.2|1320.2|1322.5|1317.5|66
1613436600000|2021-02-16 00:50:00|1323.4|1318.4|1324.2|1319.2|1325.7|1320.7|1323.4|1318.4|62
1613436900000|2021-02-16 00:55:00|1324.1|1319.1|1324.8|1319.8|1324.9|1319.9|1323.9|1318.9|69
1613437200000|2021-02-16 01:00:00|1324.7|1319.7|1323|1318|1325|1320|1322.6|1317.6|138
1613437500000|2021-02-16 01:05:00|1323.1|1318.1|1322.8|1317.8|1323.1|1318.1|1322.6|1317.6|38
1613437800000|2021-02-16 01:10:00|1323.4|1318.4|1325.3|1320.3|1326.2|1321.2|1323.3|1318.3|98
1613438100000|2021-02-16 01:15:00|1325.2|1320.2|1327.7|1322.7|1328.1|1323.1|1324.3|1319.3|95
1613438400000|2021-02-16 01:20:00|1327.8|1322.8|1332.8|1327.8|1332.8|1327.8|1327.5|1322.5|119
1613438700000|2021-02-16 01:25:00|1332.9|1327.9|1331.3|1326.3|1333.3|1328.3|1329.9|1324.9|128
1613439000000|2021-02-16 01:30:00|1331.4|1326.4|1332|1327|1332.1|1327.1|1330.1|1325.1|74
1613439300000|2021-02-16 01:35:00|1331.9|1326.9|1335.2|1330.2|1335.2|1330.2|1331.2|1326.2|102
1613439600000|2021-02-16 01:40:00|1335.3|1330.3|1339.9|1334.9|1341.5|1336.5|1335.1|1330.1|180
1613439900000|2021-02-16 01:45:00|1340|1335|1341.2|1336.2|1342.2|1337.2|1339.9|1334.9|151
1613440200000|2021-02-16 01:50:00|1341.1|1336.1|1334.1|1329.1|1341.2|1336.2|1331.8|1326.8|163
1613440500000|2021-02-16 01:55:00|1334.2|1329.2|1336.1|1331.1|1336.1|1331.1|1334.2|1329.2|62
1613440800000|2021-02-16 02:00:00|1335.6|1330.6|1335.9|1330.9|1336.1|1331.1|1335|1330|50
1613441100000|2021-02-16 02:05:00|1335.8|1330.8|1338.1|1333.1|1338.1|1333.1|1334.7|1329.7|83
1613441400000|2021-02-16 02:10:00|1338.4|1333.4|1340.5|1335.5|1340.6|1335.6|1338.4|1333.4|97
1613441700000|2021-02-16 02:15:00|1340.6|1335.6|1335.5|1330.5|1340.6|1335.6|1335.2|1330.2|93
1613442000000|2021-02-16 02:20:00|1335.4|1330.4|1336|1331|1336.5|1331.5|1334.7|1329.7|69
1613442300000|2021-02-16 02:25:00|1336.1|1331.1|1338.4|1333.4|1338.7|1333.7|1336|1331|46
1613442600000|2021-02-16 02:30:00|1338.5|1333.5|1336.5|1331.5|1338.7|1333.7|1336.1|1331.1|48
1613442900000|2021-02-16 02:35:00|1336.6|1331.6|1337.1|1332.1|1337.7|1332.7|1336.5|1331.5|38
1613443200000|2021-02-16 02:40:00|1337|1332|1336.7|1331.7|1338|1333|1336.7|1331.7|45
1613443500000|2021-02-16 02:45:00|1336.6|1331.6|1336.7|1331.7|1337|1332|1336.5|1331.5|46
1613443800000|2021-02-16 02:50:00|1336.6|1331.6|1334.7|1329.7|1336.6|1331.6|1334.4|1329.4|55
1613444100000|2021-02-16 02:55:00|1334.6|1329.6|1331.4|1326.4|1334.6|1329.6|1328.7|1323.7|108
1613444400000|2021-02-16 03:00:00|1331.5|1326.5|1333.1|1328.1|1333.7|1328.7|1331.5|1326.5|55
1613444700000|2021-02-16 03:05:00|1333|1328|1334.3|1329.3|1335.2|1330.2|1333|1328|58
1613445000000|2021-02-16 03:10:00|1334.5|1329.5|1334.9|1329.9|1335.5|1330.5|1334.2|1329.2|39
1613445300000|2021-02-16 03:15:00|1335|1330|1335.8|1330.8|1336.2|1331.2|1334.7|1329.7|46
1613445600000|2021-02-16 03:20:00|1335.7|1330.7|1335.4|1330.4|1335.8|1330.8|1335|1330|46
1613445900000|2021-02-16 03:25:00|1335.5|1330.5|1338.7|1333.7|1339.6|1334.6|1335.5|1330.5|54
1613446200000|2021-02-16 03:30:00|1338.8|1333.8|1337.8|1332.8|1339.2|1334.2|1337.7|1332.7|64
1613446500000|2021-02-16 03:35:00|1337.7|1332.7|1338.6|1333.6|1338.6|1333.6|1337|1332|64
1613446800000|2021-02-16 03:40:00|1338.7|1333.7|1338.9|1333.9|1339.5|1334.5|1338.2|1333.2|69
1613447100000|2021-02-16 03:45:00|1339|1334|1338.6|1333.6|1339.4|1334.4|1338.5|1333.5|74
1613447400000|2021-02-16 03:50:00|1338.5|1333.5|1338.5|1333.5|1338.6|1333.6|1337|1332|61
1613447700000|2021-02-16 03:55:00|1338.4|1333.4|1337.9|1332.9|1338.8|1333.8|1337.9|1332.9|61
1613448000000|2021-02-16 04:00:00|1338|1333|1338|1333|1338.3|1333.3|1336.5|1331.5|58
1613448300000|2021-02-16 04:05:00|1338.1|1333.1|1336.8|1331.8|1338.2|1333.2|1336.8|1331.8|42
1613448600000|2021-02-16 04:10:00|1336.9|1331.9|1337.7|1332.7|1337.7|1332.7|1336.8|1331.8|43
1613448900000|2021-02-16 04:15:00|1337.8|1332.8|1337|1332|1338.1|1333.1|1336.8|1331.8|39
1613449200000|2021-02-16 04:20:00|1337.1|1332.1|1337.7|1332.7|1338|1333|1337|1332|43
1613449500000|2021-02-16 04:25:00|1337.6|1332.6|1336.6|1331.6|1337.6|1332.6|1335.6|1330.6|33
1613449800000|2021-02-16 04:30:00|1336.7|1331.7|1336.4|1331.4|1337|1332|1336.3|1331.3|60
1613450100000|2021-02-16 04:35:00|1336.3|1331.3|1335|1330|1336.4|1331.4|1334.9|1329.9|42
1613450400000|2021-02-16 04:40:00|1334.9|1329.9|1335.6|1330.6|1335.8|1330.8|1334.8|1329.8|24
1613450700000|2021-02-16 04:45:00|1335.7|1330.7|1333.7|1328.7|1336.6|1331.6|1333.4|1328.4|48
1613451000000|2021-02-16 04:50:00|1333.5|1328.5|1328.8|1323.8|1333.5|1328.5|1328.8|1323.8|100
1613451300000|2021-02-16 04:55:00|1328.9|1323.9|1330.3|1325.3|1332|1327|1328.7|1323.7|53
1613451600000|2021-02-16 05:00:00|1330.4|1325.4|1330.6|1325.6|1330.8|1325.8|1329.7|1324.7|53
1613451900000|2021-02-16 05:05:00|1330.5|1325.5|1327.1|1322.1|1330.8|1325.8|1326.4|1321.4|61
1613452200000|2021-02-16 05:10:00|1327|1322|1324.5|1319.5|1327.1|1322.1|1323.8|1318.8|96
1613452500000|2021-02-16 05:15:00|1324.4|1319.4|1319.8|1314.8|1324.4|1319.4|1319.4|1314.4|135
1613452800000|2021-02-16 05:20:00|1319.6|1314.6|1320.7|1315.7|1322|1317|1319.6|1314.6|83
1613453100000|2021-02-16 05:25:00|1320.6|1315.6|1323|1318|1323|1318|1320.4|1315.4|67
1613453400000|2021-02-16 05:30:00|1322.6|1317.6|1321.8|1316.8|1322.8|1317.8|1321.6|1316.6|141
1613453700000|2021-02-16 05:35:00|1321.9|1316.9|1317.9|1312.9|1322.3|1317.3|1315.7|1310.7|185
1613454000000|2021-02-16 05:40:00|1317.8|1312.8|1312.1|1307.1|1318|1313|1310.6|1305.6|175
1613454300000|2021-02-16 05:45:00|1311.8|1306.8|1306.7|1301.7|1311.8|1306.8|1301.7|1296.7|229
1613454600000|2021-02-16 05:50:00|1306.8|1301.8|1311.9|1306.9|1311.9|1306.9|1306.6|1301.6|165
1613454900000|2021-02-16 05:55:00|1312|1307|1316.8|1311.8|1317.1|1312.1|1311.5|1306.5|191
1613455200000|2021-02-16 06:00:00|1316.7|1311.7|1312.6|1307.6|1317.6|1312.6|1310.6|1305.6|187
1613455500000|2021-02-16 06:05:00|1312.9|1307.9|1312.8|1307.8|1314.5|1309.5|1311.9|1306.9|109
1613455800000|2021-02-16 06:10:00|1312.9|1307.9|1314.5|1309.5|1315.1|1310.1|1312.8|1307.8|92
1613456100000|2021-02-16 06:15:00|1314.4|1309.4|1316|1311|1318.4|1313.4|1314.4|1309.4|117
1613456400000|2021-02-16 06:20:00|1315.8|1310.8|1316.9|1311.9|1317.3|1312.3|1315.3|1310.3|71
1613456700000|2021-02-16 06:25:00|1317.1|1312.1|1316.7|1311.7|1317.2|1312.2|1316.7|1311.7|25
1613457000000|2021-02-16 06:30:00|1316.8|1311.8|1317.3|1312.3|1319.4|1314.4|1316.7|1311.7|104
1613457300000|2021-02-16 06:35:00|1317|1312|1318.3|1313.3|1318.3|1313.3|1316.7|1311.7|48
1613457600000|2021-02-16 06:40:00|1318.5|1313.5|1317.4|1312.4|1318.5|1313.5|1317.2|1312.2|32
1613457900000|2021-02-16 06:45:00|1317.5|1312.5|1318.1|1313.1|1318.4|1313.4|1317.5|1312.5|31
1613458200000|2021-02-16 06:50:00|1317.6|1312.6|1318|1313|1318.1|1313.1|1317|1312|23
1613458500000|2021-02-16 06:55:00|1317.9|1312.9|1314.9|1309.9|1318.1|1313.1|1314.5|1309.5|74
1613458800000|2021-02-16 07:00:00|1315|1310|1317.9|1312.9|1318.4|1313.4|1315|1310|116
1613459100000|2021-02-16 07:05:00|1318|1313|1316.7|1311.7|1318.4|1313.4|1316.7|1311.7|66
1613459400000|2021-02-16 07:10:00|1316.5|1311.5|1316.8|1311.8|1317.6|1312.6|1316|1311|44
1613459700000|2021-02-16 07:15:00|1316.9|1311.9|1315.7|1310.7|1316.9|1311.9|1315|1310|45
1613460000000|2021-02-16 07:20:00|1315.6|1310.6|1311.2|1306.2|1315.6|1310.6|1311.2|1306.2|88
1613460300000|2021-02-16 07:25:00|1311.1|1306.1|1307.3|1302.3|1311.1|1306.1|1307.3|1302.3|89
1613460600000|2021-02-16 07:30:00|1306.9|1301.9|1305|1300|1308.1|1303.1|1302.2|1297.2|149
1613460900000|2021-02-16 07:35:00|1305.1|1300.1|1306.1|1301.1|1307|1302|1304.4|1299.4|86
1613461200000|2021-02-16 07:40:00|1306.2|1301.2|1304.8|1299.8|1306.3|1301.3|1304.5|1299.5|88
1613461500000|2021-02-16 07:45:00|1304.7|1299.7|1298.8|1293.8|1304.8|1299.8|1290.5|1285.5|173
1613461800000|2021-02-16 07:50:00|1298.7|1293.7|1297.4|1292.4|1299.8|1294.8|1294|1289|146
1613462100000|2021-02-16 07:55:00|1297.5|1292.5|1296.4|1291.4|1297.5|1292.5|1295.4|1290.4|83
1613462400000|2021-02-16 08:00:00|1296.2|1291.2|1302.5|1297.5|1303.2|1298.2|1295.6|1290.6|179
1613462700000|2021-02-16 08:05:00|1302.4|1297.4|1302.8|1297.8|1306|1301|1302.2|1297.2|161
1613463000000|2021-02-16 08:10:00|1302.7|1297.7|1304|1299|1304.9|1299.9|1300.6|1295.6|138
1613463300000|2021-02-16 08:15:00|1303.9|1298.9|1304.9|1299.9|1305|1300|1303.1|1298.1|89
1613463600000|2021-02-16 08:20:00|1304.8|1299.8|1305.9|1300.9|1305.9|1300.9|1301.1|1296.1|106
1613463900000|2021-02-16 08:25:00|1306|1301|1310.7|1305.7|1311.4|1306.4|1306|1301|155
1613464200000|2021-02-16 08:30:00|1310.8|1305.8|1314.5|1309.5|1315|1310|1307.3|1302.3|133
1613464500000|2021-02-16 08:35:00|1314.6|1309.6|1314|1309|1317|1312|1311.9|1306.9|126
1613464800000|2021-02-16 08:40:00|1314.1|1309.1|1319.1|1314.1|1319.5|1314.5|1314|1309|141
1613465100000|2021-02-16 08:45:00|1319.3|1314.3|1323|1318|1324.6|1319.6|1318.3|1313.3|100
1613465400000|2021-02-16 08:50:00|1323.1|1318.1|1320.4|1315.4|1323.7|1318.7|1320.2|1315.2|149
1613465700000|2021-02-16 08:55:00|1320.3|1315.3|1322.1|1317.1|1323|1318|1320|1315|116
1613466000000|2021-02-16 09:00:00|1321.9|1316.9|1318.1|1313.1|1321.9|1316.9|1318.1|1313.1|155
1613466300000|2021-02-16 09:05:00|1318.2|1313.2|1320.4|1315.4|1321.8|1316.8|1318.2|1313.2|108
1613466600000|2021-02-16 09:10:00|1320.3|1315.3|1317.9|1312.9|1320.3|1315.3|1317.8|1312.8|69
1613466900000|2021-02-16 09:15:00|1318|1313|1318.3|1313.3|1319.5|1314.5|1318|1313|82
1613467200000|2021-02-16 09:20:00|1318.2|1313.2|1310.9|1305.9|1318.9|1313.9|1310.7|1305.7|116
1613467500000|2021-02-16 09:25:00|1311|1306|1312.6|1307.6|1313.1|1308.1|1310.3|1305.3|98
1613467800000|2021-02-16 09:30:00|1312.5|1307.5|1312.3|1307.3|1313.6|1308.6|1312.2|1307.2|126
1613468100000|2021-02-16 09:35:00|1312.8|1307.8|1306.1|1301.1|1312.9|1307.9|1306.1|1301.1|192
1613468400000|2021-02-16 09:40:00|1306.2|1301.2|1309.7|1304.7|1309.7|1304.7|1305.1|1300.1|100
1613468700000|2021-02-16 09:45:00|1309.6|1304.6|1316.3|1311.3|1317.1|1312.1|1309.4|1304.4|176
1613469000000|2021-02-16 09:50:00|1316.4|1311.4|1309.4|1304.4|1317.1|1312.1|1309.3|1304.3|122
1613469300000|2021-02-16 09:55:00|1310.3|1305.3|1310.4|1305.4|1313.1|1308.1|1310|1305|67
1613469600000|2021-02-16 10:00:00|1310.6|1305.6|1310.8|1305.8|1312.5|1307.5|1310.6|1305.6|96
1613469900000|2021-02-16 10:05:00|1310.7|1305.7|1310.3|1305.3|1310.9|1305.9|1310.3|1305.3|50
1613470200000|2021-02-16 10:10:00|1310.1|1305.1|1310|1305|1310.1|1305.1|1309.5|1304.5|27
1613470500000|2021-02-16 10:15:00|1310.3|1305.3|1306.9|1301.9|1311.4|1306.4|1306.8|1301.8|89
1613470800000|2021-02-16 10:20:00|1307|1302|1304.6|1299.6|1307.6|1302.6|1303.7|1298.7|68
1613471100000|2021-02-16 10:25:00|1304.5|1299.5|1305|1300|1305.2|1300.2|1304.2|1299.2|42
1613471400000|2021-02-16 10:30:00|1304.9|1299.9|1301.1|1296.1|1304.9|1299.9|1300.5|1295.5|61
1613471700000|2021-02-16 10:35:00|1301.2|1296.2|1303|1298|1303.1|1298.1|1300.2|1295.2|83
1613472000000|2021-02-16 10:40:00|1302.9|1297.9|1308.8|1303.8|1309.3|1304.3|1302.9|1297.9|155
1613472300000|2021-02-16 10:45:00|1308.9|1303.9|1310.7|1305.7|1310.9|1305.9|1308.9|1303.9|43
1613472600000|2021-02-16 10:50:00|1310.8|1305.8|1310.8|1305.8|1311|1306|1310.3|1305.3|28
1613472900000|2021-02-16 10:55:00|1310.9|1305.9|1308.2|1303.2|1311|1306|1307.9|1302.9|41
1613473200000|2021-02-16 11:00:00|1308.4|1303.4|1304.9|1299.9|1309.3|1304.3|1304.9|1299.9|80
1613473500000|2021-02-16 11:05:00|1304.8|1299.8|1305|1300|1305|1300|1302.9|1297.9|108
1613473800000|2021-02-16 11:10:00|1305.1|1300.1|1304.2|1299.2|1305.4|1300.4|1304.2|1299.2|36
1613474100000|2021-02-16 11:15:00|1304.1|1299.1|1297.7|1292.7|1304.1|1299.1|1297.6|1292.6|182
1613474400000|2021-02-16 11:20:00|1297.8|1292.8|1299.6|1294.6|1300.4|1295.4|1297.5|1292.5|151
1613474700000|2021-02-16 11:25:00|1299.5|1294.5|1301.1|1296.1|1301.1|1296.1|1299.3|1294.3|64
1613475000000|2021-02-16 11:30:00|1301.3|1296.3|1302.7|1297.7|1303.5|1298.5|1301.3|1296.3|83
1613475300000|2021-02-16 11:35:00|1302.8|1297.8|1304.8|1299.8|1304.8|1299.8|1302.5|1297.5|61
1613475600000|2021-02-16 11:40:00|1304.7|1299.7|1304.1|1299.1|1304.7|1299.7|1302.9|1297.9|36
1613475900000|2021-02-16 11:45:00|1304.2|1299.2|1301.4|1296.4|1304.4|1299.4|1301.1|1296.1|92
1613476200000|2021-02-16 11:50:00|1301.6|1296.6|1301.4|1296.4|1303.6|1298.6|1301|1296|88
1613476500000|2021-02-16 11:55:00|1301.2|1296.2|1300|1295|1301.4|1296.4|1298.7|1293.7|78
1613476800000|2021-02-16 12:00:00|1300.1|1295.1|1298.2|1293.2|1300.4|1295.4|1297.8|1292.8|103
1613477100000|2021-02-16 12:05:00|1298.3|1293.3|1301.3|1296.3|1303.8|1298.8|1298.3|1293.3|107
1613477400000|2021-02-16 12:10:00|1301.2|1296.2|1300.6|1295.6|1302.1|1297.1|1299.6|1294.6|174
1613477700000|2021-02-16 12:15:00|1300.7|1295.7|1300.9|1295.9|1301.8|1296.8|1300.1|1295.1|93
1613478000000|2021-02-16 12:20:00|1301|1296|1305.9|1300.9|1307.2|1302.2|1300.9|1295.9|55
1613478300000|2021-02-16 12:25:00|1305.8|1300.8|1301.3|1296.3|1305.8|1300.8|1301|1296|47
1613478600000|2021-02-16 12:30:00|1301.4|1296.4|1301.9|1296.9|1302.7|1297.7|1298.7|1293.7|102
1613478900000|2021-02-16 12:35:00|1301.8|1296.8|1304.5|1299.5|1304.6|1299.6|1300.3|1295.3|63
1613479200000|2021-02-16 12:40:00|1304.3|1299.3|1306.3|1301.3|1307.2|1302.2|1304.1|1299.1|103
1613479500000|2021-02-16 12:45:00|1306.4|1301.4|1303.1|1298.1|1306.5|1301.5|1300.3|1295.3|93
1613479800000|2021-02-16 12:50:00|1302.8|1297.8|1300.9|1295.9|1303.1|1298.1|1300.2|1295.2|95
1613480100000|2021-02-16 12:55:00|1301.1|1296.1|1288.7|1283.7|1301.8|1296.8|1288.7|1283.7|214
1613480400000|2021-02-16 13:00:00|1288.6|1283.6|1290.1|1285.1|1290.1|1285.1|1284|1279|322
1613480700000|2021-02-16 13:05:00|1290|1285|1299.3|1294.3|1299.8|1294.8|1289.3|1284.3|266
1613481000000|2021-02-16 13:10:00|1299.2|1294.2|1294.6|1289.6|1299.3|1294.3|1291.5|1286.5|165
1613481300000|2021-02-16 13:15:00|1294.3|1289.3|1301.3|1296.3|1301.9|1296.9|1294.3|1289.3|142
1613481600000|2021-02-16 13:20:00|1299|1294|1289.4|1284.4|1299|1294|1287.9|1282.9|214
1613481900000|2021-02-16 13:25:00|1289.2|1284.2|1288|1283|1289.9|1284.9|1284.3|1279.3|205
1613482200000|2021-02-16 13:30:00|1287.9|1282.9|1278.5|1273.5|1287.9|1282.9|1277.7|1272.7|377
1613482500000|2021-02-16 13:35:00|1278.6|1273.6|1278.1|1273.1|1279.3|1274.3|1276.4|1271.4|210
1613482800000|2021-02-16 13:40:00|1277.3|1272.3|1277.4|1272.4|1278.2|1273.2|1269.4|1264.4|357
1613483100000|2021-02-16 13:45:00|1277.1|1272.1|1285.8|1280.8|1285.8|1280.8|1276.3|1271.3|148
1613483400000|2021-02-16 13:50:00|1285.7|1280.7|1285.2|1280.2|1287.5|1282.5|1282.9|1277.9|218
1613483700000|2021-02-16 13:55:00|1285.3|1280.3|1275.7|1270.7|1285.5|1280.5|1275.7|1270.7|153
1613484000000|2021-02-16 14:00:00|1275.6|1270.6|1270.9|1265.9|1275.6|1270.6|1269.6|1264.6|291
1613484300000|2021-02-16 14:05:00|1270.8|1265.8|1276.2|1271.2|1278|1273|1269.1|1264.1|296
1613484600000|2021-02-16 14:10:00|1276.1|1271.1|1277.9|1272.9|1278.4|1273.4|1272.1|1267.1|192
1613484900000|2021-02-16 14:15:00|1278|1273|1275.8|1270.8|1281.8|1276.8|1275.6|1270.6|170
1613485200000|2021-02-16 14:20:00|1275.7|1270.7|1275.1|1270.1|1276.7|1271.7|1272.3|1267.3|205
1613485500000|2021-02-16 14:25:00|1275|1270|1271.9|1266.9|1275.5|1270.5|1271.8|1266.8|171
1613485800000|2021-02-16 14:30:00|1272.5|1267.5|1270.3|1265.3|1272.5|1267.5|1266.3|1261.3|329
1613486100000|2021-02-16 14:35:00|1270.2|1265.2|1268.2|1263.2|1270.2|1265.2|1264.9|1259.9|385
1613486400000|2021-02-16 14:40:00|1268.1|1263.1|1271.1|1266.1|1273.8|1268.8|1266|1261|334
1613486700000|2021-02-16 14:45:00|1270.9|1265.9|1265.8|1260.8|1271.2|1266.2|1265.8|1260.8|328
1613487000000|2021-02-16 14:50:00|1266.2|1261.2|1270.3|1265.3|1273.8|1268.8|1265.7|1260.7|343
1613487300000|2021-02-16 14:55:00|1270.5|1265.5|1268.4|1263.4|1272.9|1267.9|1268.3|1263.3|259
1613487600000|2021-02-16 15:00:00|1268.7|1263.7|1275.3|1270.3|1278.7|1273.7|1267.5|1262.5|319
1613487900000|2021-02-16 15:05:00|1274.4|1269.4|1277.2|1272.2|1277.3|1272.3|1271.4|1266.4|376
1613488200000|2021-02-16 15:10:00|1277.5|1272.5|1286.7|1281.7|1287.4|1282.4|1276.3|1271.3|429
1613488500000|2021-02-16 15:15:00|1286.9|1281.9|1290.1|1285.1|1292.3|1287.3|1283.1|1278.1|413
1613488800000|2021-02-16 15:20:00|1290|1285|1297.2|1292.2|1297.8|1292.8|1288.6|1283.6|463
1613489100000|2021-02-16 15:25:00|1297.3|1292.3|1294|1289|1297.6|1292.6|1289.7|1284.7|469
1613489400000|2021-02-16 15:30:00|1294.2|1289.2|1299.5|1294.5|1299.6|1294.6|1293|1288|257
1613489700000|2021-02-16 15:35:00|1299.4|1294.4|1300.7|1295.7|1301.9|1296.9|1299.1|1294.1|216
1613490000000|2021-02-16 15:40:00|1301.1|1296.1|1294.7|1289.7|1301.1|1296.1|1294.1|1289.1|238
1613490300000|2021-02-16 15:45:00|1294.8|1289.8|1295.7|1290.7|1297.3|1292.3|1292.6|1287.6|290
1613490600000|2021-02-16 15:50:00|1295.9|1290.9|1298.7|1293.7|1299.3|1294.3|1295.8|1290.8|276
1613490900000|2021-02-16 15:55:00|1298.4|1293.4|1305.1|1300.1|1305.5|1300.5|1298.3|1293.3|224
1613491200000|2021-02-16 16:00:00|1305|1300|1303.2|1298.2|1305.5|1300.5|1302.8|1297.8|315
1613491500000|2021-02-16 16:05:00|1302.9|1297.9|1299|1294|1303.3|1298.3|1297.8|1292.8|253
1613491800000|2021-02-16 16:10:00|1298.9|1293.9|1300.6|1295.6|1300.7|1295.7|1297.7|1292.7|296
1613492100000|2021-02-16 16:15:00|1300.5|1295.5|1297.3|1292.3|1300.5|1295.5|1296.6|1291.6|289
1613492400000|2021-02-16 16:20:00|1297.4|1292.4|1296.2|1291.2|1299.8|1294.8|1296.2|1291.2|269
1613492700000|2021-02-16 16:25:00|1296.1|1291.1|1294.6|1289.6|1297|1292|1293.9|1288.9|211
1613493000000|2021-02-16 16:30:00|1294.5|1289.5|1295.4|1290.4|1295.9|1290.9|1289.2|1284.2|416
1613493300000|2021-02-16 16:35:00|1295.5|1290.5|1295.7|1290.7|1295.7|1290.7|1294|1289|127
1613493600000|2021-02-16 16:40:00|1295.8|1290.8|1291.9|1286.9|1296.1|1291.1|1291.6|1286.6|74
1613493900000|2021-02-16 16:45:00|1292|1287|1288.9|1283.9|1292.6|1287.6|1288.9|1283.9|176
1613494200000|2021-02-16 16:50:00|1288.8|1283.8|1283.8|1278.8|1288.8|1283.8|1283.6|1278.6|311
1613494500000|2021-02-16 16:55:00|1283.9|1278.9|1282.1|1277.1|1285.8|1280.8|1281.4|1276.4|236
1613494800000|2021-02-16 17:00:00|1282|1277|1283.8|1278.8|1285.2|1280.2|1281.8|1276.8|198
1613495100000|2021-02-16 17:05:00|1283.7|1278.7|1276.8|1271.8|1283.7|1278.7|1276.7|1271.7|193
1613495400000|2021-02-16 17:10:00|1276.9|1271.9|1279.5|1274.5|1280.2|1275.2|1276|1271|274
1613495700000|2021-02-16 17:15:00|1279.4|1274.4|1275.6|1270.6|1280.1|1275.1|1274.3|1269.3|261
1613496000000|2021-02-16 17:20:00|1275.7|1270.7|1279.7|1274.7|1280.9|1275.9|1275.6|1270.6|141
1613496300000|2021-02-16 17:25:00|1279.6|1274.6|1283.6|1278.6|1283.6|1278.6|1278.5|1273.5|112
1613496600000|2021-02-16 17:30:00|1283.7|1278.7|1285.4|1280.4|1287.3|1282.3|1283.6|1278.6|200
1613496900000|2021-02-16 17:35:00|1285.3|1280.3|1283|1278|1285.5|1280.5|1281.7|1276.7|138
1613497200000|2021-02-16 17:40:00|1282.9|1277.9|1286.6|1281.6|1287.6|1282.6|1282.7|1277.7|185
1613497500000|2021-02-16 17:45:00|1286.5|1281.5|1278.4|1273.4|1286.6|1281.6|1277.5|1272.5|99
1613497800000|2021-02-16 17:50:00|1277.8|1272.8|1275.3|1270.3|1279.7|1274.7|1275.3|1270.3|127
1613498100000|2021-02-16 17:55:00|1275.2|1270.2|1274|1269|1275.2|1270.2|1272.5|1267.5|160
1613498400000|2021-02-16 18:00:00|1273.9|1268.9|1273.8|1268.8|1275.5|1270.5|1272.3|1267.3|318
1613498700000|2021-02-16 18:05:00|1274.4|1269.4|1273.8|1268.8|1275.2|1270.2|1272.5|1267.5|134
1613499000000|2021-02-16 18:10:00|1273.7|1268.7|1274.6|1269.6|1275|1270|1273.2|1268.2|125
1613499300000|2021-02-16 18:15:00|1274.5|1269.5|1274.5|1269.5|1275|1270|1273.5|1268.5|127
1613499600000|2021-02-16 18:20:00|1274.6|1269.6|1274.8|1269.8|1275.1|1270.1|1273.7|1268.7|106
1613499900000|2021-02-16 18:25:00|1274.7|1269.7|1275.1|1270.1|1275.5|1270.5|1273.7|1268.7|139
1613500200000|2021-02-16 18:30:00|1275.2|1270.2|1273.4|1268.4|1275.3|1270.3|1273.4|1268.4|82
1613500500000|2021-02-16 18:35:00|1273.5|1268.5|1270.6|1265.6|1274|1269|1270.5|1265.5|118
1613500800000|2021-02-16 18:40:00|1270.7|1265.7|1271.7|1266.7|1271.7|1266.7|1270.1|1265.1|100
1613501100000|2021-02-16 18:45:00|1271.5|1266.5|1271.5|1266.5|1271.8|1266.8|1270.3|1265.3|83
1613501400000|2021-02-16 18:50:00|1271.6|1266.6|1271.2|1266.2|1272.1|1267.1|1271.1|1266.1|65
1613501700000|2021-02-16 18:55:00|1271.1|1266.1|1265.3|1260.3|1271.4|1266.4|1265.2|1260.2|144
1613502000000|2021-02-16 19:00:00|1265.2|1260.2|1267.3|1262.3|1267.6|1262.6|1262.1|1257.1|109
1613502300000|2021-02-16 19:05:00|1267.2|1262.2|1264.8|1259.8|1267.9|1262.9|1264.3|1259.3|92
1613502600000|2021-02-16 19:10:00|1264.9|1259.9|1262.8|1257.8|1265.1|1260.1|1262.6|1257.6|56
1613502900000|2021-02-16 19:15:00|1262.7|1257.7|1261.1|1256.1|1263|1258|1260.9|1255.9|72
1613503200000|2021-02-16 19:20:00|1261|1256|1262.3|1257.3|1262.8|1257.8|1260.7|1255.7|65
1613503500000|2021-02-16 19:25:00|1262.2|1257.2|1261.8|1256.8|1262.8|1257.8|1261.5|1256.5|84
1613503800000|2021-02-16 19:30:00|1261.7|1256.7|1262.8|1257.8|1262.8|1257.8|1261.2|1256.2|43
1613504100000|2021-02-16 19:35:00|1262.7|1257.7|1264.1|1259.1|1264.4|1259.4|1262.1|1257.1|57
1613504400000|2021-02-16 19:40:00|1264.2|1259.2|1264.4|1259.4|1264.9|1259.9|1264|1259|58
1613504700000|2021-02-16 19:45:00|1264.3|1259.3|1265.4|1260.4|1265.9|1260.9|1264|1259|67
1613505000000|2021-02-16 19:50:00|1265.5|1260.5|1265|1260|1265.9|1260.9|1264.9|1259.9|42
1613505300000|2021-02-16 19:55:00|1264.9|1259.9|1265.9|1260.9|1266.1|1261.1|1264.6|1259.6|71
1613505600000|2021-02-16 20:00:00|1265.8|1260.8|1266.6|1261.6|1266.6|1261.6|1265.4|1260.4|70
1613505900000|2021-02-16 20:05:00|1266.5|1261.5|1267.3|1262.3|1267.9|1262.9|1266.5|1261.5|62
1613506200000|2021-02-16 20:10:00|1267|1262|1266.9|1261.9|1267.6|1262.6|1266.5|1261.5|79
1613506500000|2021-02-16 20:15:00|1267|1262|1266.8|1261.8|1267.4|1262.4|1266.3|1261.3|125
1613506800000|2021-02-16 20:20:00|1266.7|1261.7|1266.5|1261.5|1267.6|1262.6|1266.4|1261.4|98
1613507100000|2021-02-16 20:25:00|1266.6|1261.6|1266.4|1261.4|1266.8|1261.8|1265.9|1260.9|59
1613507400000|2021-02-16 20:30:00|1266.3|1261.3|1265.5|1260.5|1266.4|1261.4|1265.1|1260.1|62
1613507700000|2021-02-16 20:35:00|1265.6|1260.6|1264.7|1259.7|1265.6|1260.6|1264.7|1259.7|52
1613508000000|2021-02-16 20:40:00|1264.8|1259.8|1264.7|1259.7|1265.2|1260.2|1264.5|1259.5|48
1613508300000|2021-02-16 20:45:00|1264.8|1259.8|1266|1261|1266.1|1261.1|1264.7|1259.7|98
1613508600000|2021-02-16 20:50:00|1266.1|1261.1|1266.5|1261.5|1266.5|1261.5|1265.8|1260.8|46
1613508900000|2021-02-16 20:55:00|1266.6|1261.6|1266.3|1261.3|1266.6|1261.6|1265.1|1260.1|85
1613509200000|2021-02-16 21:00:00|1266.6|1261.6|1266.6|1261.6|1266.9|1261.9|1265.7|1260.7|86
1613509500000|2021-02-16 21:05:00|1266.5|1261.5|1267.7|1262.7|1267.7|1262.7|1266.4|1261.4|41
1613509800000|2021-02-16 21:10:00|1267.6|1262.6|1265.5|1260.5|1268.5|1263.5|1265.4|1260.4|57
1613510100000|2021-02-16 21:15:00|1265.6|1260.6|1264.2|1259.2|1265.6|1260.6|1263.9|1258.9|42
1613510400000|2021-02-16 21:20:00|1264.1|1259.1|1264|1259|1264.5|1259.5|1263.7|1258.7|31
1613510700000|2021-02-16 21:25:00|1263.9|1258.9|1264|1259|1265.1|1260.1|1263.8|1258.8|33
1613511000000|2021-02-16 21:30:00|1264.2|1259.2|1264.1|1259.1|1264.6|1259.6|1263.8|1258.8|53
1613511300000|2021-02-16 21:35:00|1264|1259|1264.8|1259.8|1265.2|1260.2|1263.8|1258.8|58
1613511600000|2021-02-16 21:40:00|1264.9|1259.9|1266|1261|1266.2|1261.2|1264.9|1259.9|39
1613511900000|2021-02-16 21:45:00|1265.9|1260.9|1266.2|1261.2|1266.7|1261.7|1265.7|1260.7|60
1613512200000|2021-02-16 21:50:00|1266|1261|1266.3|1261.3|1268.3|1263.3|1265.8|1260.8|54
1613512500000|2021-02-16 21:55:00|1266.4|1261.4|1269.7|1258.1|1269.7|1261.4|1265.8|1257.3|55
1613516400000|2021-02-16 23:00:00|1266.1|1255.9|1264.5|1259.5|1266.8|1260.2|1263.7|1255.9|97
1613516700000|2021-02-16 23:05:00|1264.3|1259.3|1261.3|1256.3|1264.3|1259.3|1260.7|1255.7|78
1613517000000|2021-02-16 23:10:00|1261.2|1256.2|1261.2|1256.2|1263.1|1258.1|1259.6|1254.6|64
1613517300000|2021-02-16 23:15:00|1261.3|1256.3|1264.7|1259.7|1265|1260|1261.3|1256.3|68
1613517600000|2021-02-16 23:20:00|1264.5|1259.5|1264.3|1259.3|1266|1261|1263.7|1258.7|79
1613517900000|2021-02-16 23:25:00|1264.2|1259.2|1263.5|1258.5|1264.3|1259.3|1263.3|1258.3|20
1613518200000|2021-02-16 23:30:00|1263.8|1258.8|1263.4|1258.4|1264.8|1259.8|1263.1|1258.1|59
1613518500000|2021-02-16 23:35:00|1263.3|1258.3|1263.7|1258.7|1263.8|1258.8|1263.1|1258.1|18
1613518800000|2021-02-16 23:40:00|1263.6|1258.6|1263.6|1258.6|1264.1|1259.1|1262.5|1257.5|27
1613519100000|2021-02-16 23:45:00|1263.5|1258.5|1264.1|1259.1|1264.2|1259.2|1262.8|1257.8|93
1613519400000|2021-02-16 23:50:00|1264.2|1259.2|1262.3|1257.3|1264.3|1259.3|1261.9|1256.9|78
1613519700000|2021-02-16 23:55:00|1262.1|1257.1|1261.1|1256.1|1262.5|1257.5|1260.8|1255.8|64
1613520000000|2021-02-17 00:00:00|1261.2|1256.2|1261.2|1256.2|1261.7|1256.7|1260.6|1255.6|114
1613520300000|2021-02-17 00:05:00|1261.1|1256.1|1262|1257|1262.9|1257.9|1261.1|1256.1|106
1613520600000|2021-02-17 00:10:00|1261.9|1256.9|1261.7|1256.7|1262.2|1257.2|1261.3|1256.3|55
1613520900000|2021-02-17 00:15:00|1261.8|1256.8|1260.5|1255.5|1261.8|1256.8|1259.9|1254.9|121
1613521200000|2021-02-17 00:20:00|1260.4|1255.4|1260.8|1255.8|1261.2|1256.2|1259.8|1254.8|67
1613521500000|2021-02-17 00:25:00|1260.7|1255.7|1261.8|1256.8|1262.6|1257.6|1260.7|1255.7|129
1613521800000|2021-02-17 00:30:00|1261.7|1256.7|1262.7|1257.7|1262.9|1257.9|1261.7|1256.7|74
1613522100000|2021-02-17 00:35:00|1262.8|1257.8|1262.1|1257.1|1263.8|1258.8|1262.1|1257.1|52
1613522400000|2021-02-17 00:40:00|1263.5|1258.5|1262.7|1257.7|1263.6|1258.6|1261.8|1256.8|88
1613522700000|2021-02-17 00:45:00|1262.6|1257.6|1263.4|1258.4|1263.8|1258.8|1262.1|1257.1|97
1613523000000|2021-02-17 00:50:00|1263.3|1258.3|1263.6|1258.6|1263.8|1258.8|1263.3|1258.3|35
1613523300000|2021-02-17 00:55:00|1263.5|1258.5|1263.7|1258.7|1263.8|1258.8|1263.4|1258.4|20
1613523600000|2021-02-17 01:00:00|1263.6|1258.6|1262.5|1257.5|1263.8|1258.8|1262.4|1257.4|47
1613523900000|2021-02-17 01:05:00|1262.6|1257.6|1263.3|1258.3|1263.9|1258.9|1262.3|1257.3|61
1613524200000|2021-02-17 01:10:00|1263.4|1258.4|1264.6|1259.6|1264.6|1259.6|1263.1|1258.1|73
1613524500000|2021-02-17 01:15:00|1264.4|1259.4|1263.7|1258.7|1264.5|1259.5|1263.4|1258.4|112
1613524800000|2021-02-17 01:20:00|1263.8|1258.8|1262.9|1257.9|1263.8|1258.8|1261.9|1256.9|107
1613525100000|2021-02-17 01:25:00|1263|1258|1263.5|1258.5|1263.7|1258.7|1262.8|1257.8|35
1613525400000|2021-02-17 01:30:00|1263.4|1258.4|1263.8|1258.8|1264|1259|1263.3|1258.3|93
1613525700000|2021-02-17 01:35:00|1263.7|1258.7|1263.8|1258.8|1263.8|1258.8|1263|1258|75
1613526000000|2021-02-17 01:40:00|1263.9|1258.9|1263.7|1258.7|1263.9|1258.9|1262.9|1257.9|95
1613526300000|2021-02-17 01:45:00|1263.6|1258.6|1263.4|1258.4|1263.6|1258.6|1262.8|1257.8|102
1613526600000|2021-02-17 01:50:00|1263.3|1258.3|1263.1|1258.1|1263.8|1258.8|1262.9|1257.9|86
1613526900000|2021-02-17 01:55:00|1263.2|1258.2|1263.5|1258.5|1263.9|1258.9|1263.1|1258.1|75
1613527200000|2021-02-17 02:00:00|1263.4|1258.4|1263.4|1258.4|1263.9|1258.9|1263.2|1258.2|73
1613527500000|2021-02-17 02:05:00|1263.3|1258.3|1263|1258|1264.1|1259.1|1262.9|1257.9|101
1613527800000|2021-02-17 02:10:00|1262.9|1257.9|1263.6|1258.6|1263.6|1258.6|1262.8|1257.8|80
1613528100000|2021-02-17 02:15:00|1263.5|1258.5|1263.6|1258.6|1264.1|1259.1|1263.4|1258.4|33
1613528400000|2021-02-17 02:20:00|1263.5|1258.5|1263.8|1258.8|1264|1259|1263.1|1258.1|55
1613528700000|2021-02-17 02:25:00|1263.7|1258.7|1263.2|1258.2|1263.8|1258.8|1263.2|1258.2|21
1613529000000|2021-02-17 02:30:00|1263.1|1258.1|1263.4|1258.4|1263.6|1258.6|1262.6|1257.6|54
1613529300000|2021-02-17 02:35:00|1263.7|1258.7|1263.7|1258.7|1263.9|1258.9|1263.4|1258.4|49
1613529600000|2021-02-17 02:40:00|1263.6|1258.6|1263.9|1258.9|1264.2|1259.2|1263.3|1258.3|85
1613529900000|2021-02-17 02:45:00|1264.5|1259.5|1265.4|1260.4|1265.4|1260.4|1264|1259|91
1613530200000|2021-02-17 02:50:00|1265.3|1260.3|1265.2|1260.2|1265.5|1260.5|1265.1|1260.1|68
1613530500000|2021-02-17 02:55:00|1265.1|1260.1|1265.6|1260.6|1265.6|1260.6|1264.9|1259.9|46
1613530800000|2021-02-17 03:00:00|1265.7|1260.7|1266.2|1261.2|1266.6|1261.6|1265.7|1260.7|50
1613531100000|2021-02-17 03:05:00|1266.3|1261.3|1266|1261|1266.4|1261.4|1265.7|1260.7|36
1613531400000|2021-02-17 03:10:00|1266.1|1261.1|1266.2|1261.2|1266.4|1261.4|1266|1261|34
1613531700000|2021-02-17 03:15:00|1266.3|1261.3|1266.2|1261.2|1266.3|1261.3|1265.8|1260.8|29
1613532000000|2021-02-17 03:20:00|1266.1|1261.1|1265.6|1260.6|1266.2|1261.2|1265.5|1260.5|28
1613532300000|2021-02-17 03:25:00|1265.7|1260.7|1265|1260|1265.8|1260.8|1265|1260|30
1613532600000|2021-02-17 03:30:00|1264.5|1259.5|1264.3|1259.3|1264.6|1259.6|1264.3|1259.3|11
1613532900000|2021-02-17 03:35:00|1264.8|1259.8|1263.7|1258.7|1264.8|1259.8|1262.8|1257.8|40
1613533200000|2021-02-17 03:40:00|1263.6|1258.6|1263.4|1258.4|1263.9|1258.9|1263.3|1258.3|29
1613533500000|2021-02-17 03:45:00|1263.5|1258.5|1265.4|1260.4|1265.4|1260.4|1263.5|1258.5|30
1613533800000|2021-02-17 03:50:00|1265.3|1260.3|1265.8|1260.8|1266.1|1261.1|1265.3|1260.3|14
1613534100000|2021-02-17 03:55:00|1265.9|1260.9|1265.9|1260.9|1266.1|1261.1|1265.8|1260.8|23
1613534400000|2021-02-17 04:00:00|1265.7|1260.7|1265.9|1260.9|1266.1|1261.1|1265.7|1260.7|23
1613534700000|2021-02-17 04:05:00|1266|1261|1266.1|1261.1|1266.1|1261.1|1265.9|1260.9|22
1613535000000|2021-02-17 04:10:00|1266.2|1261.2|1266.2|1261.2|1266.5|1261.5|1265.8|1260.8|30
1613535300000|2021-02-17 04:15:00|1266.1|1261.1|1266|1261|1266.2|1261.2|1266|1261|28
1613535600000|2021-02-17 04:20:00|1265.9|1260.9|1264.5|1259.5|1266|1261|1263.5|1258.5|71
1613535900000|2021-02-17 04:25:00|1264.6|1259.6|1264.8|1259.8|1265.3|1260.3|1264.6|1259.6|24
1613536200000|2021-02-17 04:30:00|1264.7|1259.7|1264.6|1259.6|1264.8|1259.8|1264.4|1259.4|20
1613536500000|2021-02-17 04:35:00|1264.7|1259.7|1264.5|1259.5|1264.9|1259.9|1264.4|1259.4|39
1613536800000|2021-02-17 04:40:00|1264.4|1259.4|1265.2|1260.2|1265.2|1260.2|1264.3|1259.3|42
1613537100000|2021-02-17 04:45:00|1265.1|1260.1|1266|1261|1266|1261|1265.1|1260.1|20
1613537400000|2021-02-17 04:50:00|1265.9|1260.9|1266.2|1261.2|1266.3|1261.3|1265.8|1260.8|25
1613537700000|2021-02-17 04:55:00|1265.9|1260.9|1265.6|1260.6|1265.9|1260.9|1265.6|1260.6|5
1613538000000|2021-02-17 05:00:00|1265.7|1260.7|1266.9|1261.9|1267|1262|1265.6|1260.6|14
1613538300000|2021-02-17 05:05:00|1267|1262|1267|1262|1267.2|1262.2|1266.8|1261.8|28
1613538600000|2021-02-17 05:10:00|1266.9|1261.9|1267|1262|1267.3|1262.3|1266.8|1261.8|17
1613538900000|2021-02-17 05:15:00|1267.1|1262.1|1266.9|1261.9|1267.5|1262.5|1266.9|1261.9|24
1613539200000|2021-02-17 05:20:00|1266.8|1261.8|1267|1262|1267.5|1262.5|1266.8|1261.8|90
1613539500000|2021-02-17 05:25:00|1266.9|1261.9|1266.1|1261.1|1267.1|1262.1|1265.9|1260.9|40
1613539800000|2021-02-17 05:30:00|1266.2|1261.2|1266.2|1261.2|1266.2|1261.2|1265.4|1260.4|111
1613540100000|2021-02-17 05:35:00|1266.1|1261.1|1265.2|1260.2|1266.1|1261.1|1265|1260|30
1613540400000|2021-02-17 05:40:00|1265|1260|1263.6|1258.6|1265|1260|1263.5|1258.5|77
1613540700000|2021-02-17 05:45:00|1263.7|1258.7|1263.4|1258.4|1263.7|1258.7|1262|1257|81
1613541000000|2021-02-17 05:50:00|1263.1|1258.1|1263.6|1258.6|1263.6|1258.6|1263|1258|50
1613541300000|2021-02-17 05:55:00|1263.5|1258.5|1260.4|1255.4|1263.5|1258.5|1260.3|1255.3|51
1613541600000|2021-02-17 06:00:00|1260.3|1255.3|1252.6|1247.6|1260.3|1255.3|1251.7|1246.7|132
1613541900000|2021-02-17 06:05:00|1252.7|1247.7|1253.7|1248.7|1255|1250|1252.1|1247.1|113
1613542200000|2021-02-17 06:10:00|1253.8|1248.8|1253.2|1248.2|1254.1|1249.1|1252.4|1247.4|81
1613542500000|2021-02-17 06:15:00|1253.1|1248.1|1253.5|1248.5|1254.5|1249.5|1253|1248|57
1613542800000|2021-02-17 06:20:00|1253.6|1248.6|1253.1|1248.1|1254.7|1249.7|1252.9|1247.9|44
1613543100000|2021-02-17 06:25:00|1253.2|1248.2|1254.4|1249.4|1254.5|1249.5|1252.3|1247.3|43
1613543400000|2021-02-17 06:30:00|1254.3|1249.3|1255.3|1250.3|1256.3|1251.3|1254.3|1249.3|56
1613543700000|2021-02-17 06:35:00|1255.4|1250.4|1255.5|1250.5|1255.6|1250.6|1255.3|1250.3|25
1613544000000|2021-02-17 06:40:00|1255.4|1250.4|1258.1|1253.1|1258.2|1253.2|1255|1250|81
1613544300000|2021-02-17 06:45:00|1258|1253|1258.9|1253.9|1258.9|1253.9|1257.8|1252.8|39
1613544600000|2021-02-17 06:50:00|1258.8|1253.8|1258.9|1253.9|1259.2|1254.2|1258.7|1253.7|18
1613544900000|2021-02-17 06:55:00|1259|1254|1260|1255|1261|1256|1258.9|1253.9|48
1613545200000|2021-02-17 07:00:00|1260.2|1255.2|1259.6|1254.6|1260.7|1255.7|1258.9|1253.9|59
1613545500000|2021-02-17 07:05:00|1259.5|1254.5|1259.5|1254.5|1260.1|1255.1|1259.4|1254.4|55
1613545800000|2021-02-17 07:10:00|1259.8|1254.8|1260.3|1255.3|1260.3|1255.3|1259.1|1254.1|65
1613546100000|2021-02-17 07:15:00|1260.2|1255.2|1258.2|1253.2|1260.3|1255.3|1258.2|1253.2|48
1613546400000|2021-02-17 07:20:00|1258.3|1253.3|1255.8|1250.8|1258.4|1253.4|1253.3|1248.3|123
1613546700000|2021-02-17 07:25:00|1255.7|1250.7|1254.5|1249.5|1255.8|1250.8|1253.8|1248.8|56
1613547000000|2021-02-17 07:30:00|1254.4|1249.4|1252.6|1247.6|1254.4|1249.4|1252.5|1247.5|64
1613547300000|2021-02-17 07:35:00|1252.7|1247.7|1253.2|1248.2|1253.7|1248.7|1252.6|1247.6|65
1613547600000|2021-02-17 07:40:00|1253.1|1248.1|1256.7|1251.7|1256.7|1251.7|1253.1|1248.1|100
1613547900000|2021-02-17 07:45:00|1256.6|1251.6|1255.7|1250.7|1259.4|1254.4|1255.5|1250.5|68
1613548200000|2021-02-17 07:50:00|1255.8|1250.8|1256.8|1251.8|1257.8|1252.8|1255.5|1250.5|85
1613548500000|2021-02-17 07:55:00|1256.7|1251.7|1253|1248|1256.7|1251.7|1252.9|1247.9|83
1613548800000|2021-02-17 08:00:00|1252.9|1247.9|1251.6|1246.6|1254.4|1249.4|1249.2|1244.2|187
1613549100000|2021-02-17 08:05:00|1251.8|1246.8|1249.8|1244.8|1252|1247|1247.7|1242.7|191
1613549400000|2021-02-17 08:10:00|1249.7|1244.7|1251.5|1246.5|1252|1247|1248.7|1243.7|203
1613549700000|2021-02-17 08:15:00|1251.3|1246.3|1243.7|1238.7|1251.3|1246.3|1239.9|1234.9|248
1613550000000|2021-02-17 08:20:00|1243.6|1238.6|1244.2|1239.2|1245.1|1240.1|1241.6|1236.6|225
1613550300000|2021-02-17 08:25:00|1243.8|1238.8|1243.4|1238.4|1243.8|1238.8|1241.7|1236.7|111
1613550600000|2021-02-17 08:30:00|1243.5|1238.5|1244.3|1239.3|1244.5|1239.5|1242.5|1237.5|91
1613550900000|2021-02-17 08:35:00|1244.4|1239.4|1243.9|1238.9|1244.4|1239.4|1243.5|1238.5|83
1613551200000|2021-02-17 08:40:00|1244.2|1239.2|1243.6|1238.6|1244.2|1239.2|1243.4|1238.4|63
1613551500000|2021-02-17 08:45:00|1243.7|1238.7|1243.4|1238.4|1244.4|1239.4|1243.2|1238.2|78
1613551800000|2021-02-17 08:50:00|1243.5|1238.5|1238.5|1233.5|1243.5|1238.5|1237|1232|180
1613552100000|2021-02-17 08:55:00|1238.1|1233.1|1237.7|1232.7|1241|1236|1237|1232|173
1613552400000|2021-02-17 09:00:00|1237.4|1232.4|1236.4|1231.4|1238|1233|1234.5|1229.5|157
1613552700000|2021-02-17 09:05:00|1236.2|1231.2|1236.1|1231.1|1236.2|1231.2|1234.6|1229.6|98
1613553000000|2021-02-17 09:10:00|1236|1231|1237.3|1232.3|1238.3|1233.3|1234|1229|233
1613553300000|2021-02-17 09:15:00|1237.4|1232.4|1234.7|1229.7|1237.4|1232.4|1234.2|1229.2|151
1613553600000|2021-02-17 09:20:00|1234.6|1229.6|1234.3|1229.3|1234.9|1229.9|1233.8|1228.8|117
1613553900000|2021-02-17 09:25:00|1234.4|1229.4|1234.5|1229.5|1235|1230|1234.3|1229.3|70
1613554200000|2021-02-17 09:30:00|1234.4|1229.4|1232.9|1227.9|1234.6|1229.6|1230.3|1225.3|121
1613554500000|2021-02-17 09:35:00|1232.8|1227.8|1230.4|1225.4|1233.3|1228.3|1227.3|1222.3|162
1613554800000|2021-02-17 09:40:00|1230.3|1225.3|1232.7|1227.7|1232.9|1227.9|1230.1|1225.1|88
1613555100000|2021-02-17 09:45:00|1232.6|1227.6|1231.3|1226.3|1234|1229|1231|1226|142
1613555400000|2021-02-17 09:50:00|1231.4|1226.4|1234.6|1229.6|1234.6|1229.6|1231.4|1226.4|44
1613555700000|2021-02-17 09:55:00|1234.7|1229.7|1235|1230|1235.5|1230.5|1232.5|1227.5|80
1613556000000|2021-02-17 10:00:00|1235.2|1230.2|1237.9|1232.9|1238|1233|1234.7|1229.7|85
1613556300000|2021-02-17 10:05:00|1237.8|1232.8|1236.1|1231.1|1237.8|1232.8|1235.9|1230.9|53
1613556600000|2021-02-17 10:10:00|1236.2|1231.2|1236.1|1231.1|1236.2|1231.2|1234.9|1229.9|79
1613556900000|2021-02-17 10:15:00|1236|1231|1232.8|1227.8|1236.5|1231.5|1232.5|1227.5|109
1613557200000|2021-02-17 10:20:00|1232.7|1227.7|1233.3|1228.3|1234|1229|1232.7|1227.7|72
1613557500000|2021-02-17 10:25:00|1233.2|1228.2|1232.8|1227.8|1234.5|1229.5|1232.7|1227.7|102
1613557800000|2021-02-17 10:30:00|1232.9|1227.9|1234.2|1229.2|1235.4|1230.4|1232.8|1227.8|157
1613558100000|2021-02-17 10:35:00|1234.3|1229.3|1234.6|1229.6|1235.3|1230.3|1233.9|1228.9|104
1613558400000|2021-02-17 10:40:00|1234.5|1229.5|1233.8|1228.8|1234.8|1229.8|1233.4|1228.4|110
1613558700000|2021-02-17 10:45:00|1233.9|1228.9|1235.5|1230.5|1235.8|1230.8|1233.6|1228.6|72
1613559000000|2021-02-17 10:50:00|1235.4|1230.4|1233.8|1228.8|1235.7|1230.7|1233.8|1228.8|110
1613559300000|2021-02-17 10:55:00|1233.7|1228.7|1234.5|1229.5|1235.1|1230.1|1233.2|1228.2|116
1613559600000|2021-02-17 11:00:00|1234.6|1229.6|1233.7|1228.7|1234.8|1229.8|1233.5|1228.5|94
1613559900000|2021-02-17 11:05:00|1233.6|1228.6|1232.1|1227.1|1234.1|1229.1|1231.8|1226.8|123
1613560200000|2021-02-17 11:10:00|1232.2|1227.2|1231.7|1226.7|1232.3|1227.3|1231.4|1226.4|76
1613560500000|2021-02-17 11:15:00|1231.9|1226.9|1231.8|1226.8|1232.8|1227.8|1231.8|1226.8|87
1613560800000|2021-02-17 11:20:00|1231.7|1226.7|1232.1|1227.1|1232.2|1227.2|1231.4|1226.4|120
1613561100000|2021-02-17 11:25:00|1232.2|1227.2|1234.3|1229.3|1234.4|1229.4|1231.9|1226.9|67
1613561400000|2021-02-17 11:30:00|1234.2|1229.2|1234.4|1229.4|1234.4|1229.4|1234|1229|50
1613561700000|2021-02-17 11:35:00|1234.3|1229.3|1240.6|1235.6|1240.6|1235.6|1234.3|1229.3|101
1613562000000|2021-02-17 11:40:00|1240.7|1235.7|1242|1237|1242.7|1237.7|1239.6|1234.6|83
1613562300000|2021-02-17 11:45:00|1241.9|1236.9|1242.9|1237.9|1243.5|1238.5|1241.3|1236.3|64
1613562600000|2021-02-17 11:50:00|1243.2|1238.2|1242.3|1237.3|1243.8|1238.8|1241.7|1236.7|65
1613562900000|2021-02-17 11:55:00|1242.7|1237.7|1240.9|1235.9|1243|1238|1240.6|1235.6|118
1613563200000|2021-02-17 12:00:00|1241|1236|1240.7|1235.7|1241|1236|1238.3|1233.3|83
1613563500000|2021-02-17 12:05:00|1240.9|1235.9|1236.7|1231.7|1241.3|1236.3|1236.7|1231.7|86
1613563800000|2021-02-17 12:10:00|1236.8|1231.8|1238.5|1233.5|1239|1234|1236|1231|85
1613564100000|2021-02-17 12:15:00|1238.4|1233.4|1231.3|1226.3|1238.6|1233.6|1231|1226|80
1613564400000|2021-02-17 12:20:00|1231.2|1226.2|1231.2|1226.2|1231.4|1226.4|1230.1|1225.1|43
1613564700000|2021-02-17 12:25:00|1231.1|1226.1|1231.3|1226.3|1232|1227|1231|1226|37
1613565000000|2021-02-17 12:30:00|1231.2|1226.2|1231.9|1226.9|1232.3|1227.3|1230.5|1225.5|56
1613565300000|2021-02-17 12:35:00|1232|1227|1234.3|1229.3|1235|1230|1232|1227|154
1613565600000|2021-02-17 12:40:00|1234.4|1229.4|1236.4|1231.4|1236.4|1231.4|1234.4|1229.4|101
1613565900000|2021-02-17 12:45:00|1236.7|1231.7|1237.6|1232.6|1238.3|1233.3|1236.4|1231.4|116
1613566200000|2021-02-17 12:50:00|1237.7|1232.7|1239.2|1234.2|1239.9|1234.9|1237.7|1232.7|76
1613566500000|2021-02-17 12:55:00|1239.4|1234.4|1243.2|1238.2|1243.6|1238.6|1239|1234|107
1613566800000|2021-02-17 13:00:00|1243.1|1238.1|1241.7|1236.7|1243.6|1238.6|1238.4|1233.4|149
1613567100000|2021-02-17 13:05:00|1241.8|1236.8|1241.2|1236.2|1243.5|1238.5|1241.1|1236.1|93
1613567400000|2021-02-17 13:10:00|1241.3|1236.3|1239.6|1234.6|1241.7|1236.7|1238.9|1233.9|148
1613567700000|2021-02-17 13:15:00|1239.3|1234.3|1236.9|1231.9|1240.7|1235.7|1236.7|1231.7|151
1613568000000|2021-02-17 13:20:00|1237|1232|1237.9|1232.9|1239.9|1234.9|1236.4|1231.4|271
1613568300000|2021-02-17 13:25:00|1238|1233|1237.3|1232.3|1238.2|1233.2|1234.7|1229.7|78
1613568600000|2021-02-17 13:30:00|1237.2|1232.2|1241.7|1236.7|1242.2|1237.2|1233.4|1228.4|323
1613568900000|2021-02-17 13:35:00|1241.8|1236.8|1243.9|1238.9|1245.8|1240.8|1239.7|1234.7|319
1613569200000|2021-02-17 13:40:00|1243.8|1238.8|1246.3|1241.3|1246.5|1241.5|1241|1236|349
1613569500000|2021-02-17 13:45:00|1246.2|1241.2|1240.4|1235.4|1246.2|1241.2|1238.5|1233.5|259
1613569800000|2021-02-17 13:50:00|1240.3|1235.3|1246.1|1241.1|1246.1|1241.1|1240.2|1235.2|245
1613570100000|2021-02-17 13:55:00|1246.4|1241.4|1243.2|1238.2|1246.7|1241.7|1243.1|1238.1|215
1613570400000|2021-02-17 14:00:00|1243.1|1238.1|1246|1241|1246.6|1241.6|1242|1237|210
1613570700000|2021-02-17 14:05:00|1245.3|1240.3|1240.1|1235.1|1245.9|1240.9|1239.9|1234.9|212
1613571000000|2021-02-17 14:10:00|1240|1235|1239.5|1234.5|1243.8|1238.8|1239|1234|249
1613571300000|2021-02-17 14:15:00|1239.8|1234.8|1239.1|1234.1|1241.2|1236.2|1238.2|1233.2|146
1613571600000|2021-02-17 14:20:00|1239.4|1234.4|1241.2|1236.2|1241.3|1236.3|1236.5|1231.5|117
1613571900000|2021-02-17 14:25:00|1241.3|1236.3|1250|1245|1250.9|1245.9|1241.1|1236.1|129
1613572200000|2021-02-17 14:30:00|1250.1|1245.1|1249.9|1244.9|1255.3|1250.3|1247.9|1242.9|452
1613572500000|2021-02-17 14:35:00|1250.1|1245.1|1254.5|1249.5|1254.8|1249.8|1249.5|1244.5|428
1613572800000|2021-02-17 14:40:00|1254.7|1249.7|1254.7|1249.7|1255|1250|1251.5|1246.5|364
1613573100000|2021-02-17 14:45:00|1254.5|1249.5|1258.9|1253.9|1260|1255|1253.8|1248.8|365
1613573400000|2021-02-17 14:50:00|1258.7|1253.7|1258.5|1253.5|1264.5|1259.5|1258.3|1253.3|292
1613573700000|2021-02-17 14:55:00|1258.6|1253.6|1260.4|1255.4|1261|1256|1256|1251|258
1613574000000|2021-02-17 15:00:00|1260.5|1255.5|1261.3|1256.3|1261.8|1256.8|1258.7|1253.7|172
1613574300000|2021-02-17 15:05:00|1261.4|1256.4|1254.6|1249.6|1261.6|1256.6|1250|1245|304
1613574600000|2021-02-17 15:10:00|1254.5|1249.5|1250.3|1245.3|1255.6|1250.6|1250.3|1245.3|241
1613574900000|2021-02-17 15:15:00|1250.4|1245.4|1243.6|1238.6|1250.5|1245.5|1238.3|1233.3|293
1613575200000|2021-02-17 15:20:00|1243.7|1238.7|1243.6|1238.6|1247.1|1242.1|1241.9|1236.9|322
1613575500000|2021-02-17 15:25:00|1240.4|1235.4|1246.6|1241.6|1248|1243|1239.6|1234.6|250
1613575800000|2021-02-17 15:30:00|1246.4|1241.4|1245.6|1240.6|1246.4|1241.4|1241.8|1236.8|224
1613576100000|2021-02-17 15:35:00|1245.5|1240.5|1248.6|1243.6|1249.9|1244.9|1245.5|1240.5|247
1613576400000|2021-02-17 15:40:00|1248.3|1243.3|1249.1|1244.1|1251.5|1246.5|1247.6|1242.6|150
1613576700000|2021-02-17 15:45:00|1249|1244|1247.8|1242.8|1249.1|1244.1|1245.9|1240.9|170
1613577000000|2021-02-17 15:50:00|1248|1243|1244.4|1239.4|1250.2|1245.2|1244.4|1239.4|206
1613577300000|2021-02-17 15:55:00|1244.6|1239.6|1248.8|1243.8|1250.4|1245.4|1244.1|1239.1|210
1613577600000|2021-02-17 16:00:00|1248.6|1243.6|1245.8|1240.8|1249|1244|1245.1|1240.1|199
1613577900000|2021-02-17 16:05:00|1245.3|1240.3|1243.4|1238.4|1246.3|1241.3|1243.3|1238.3|223
1613578200000|2021-02-17 16:10:00|1243.5|1238.5|1241.6|1236.6|1243.9|1238.9|1241.6|1236.6|172
1613578500000|2021-02-17 16:15:00|1241.7|1236.7|1244|1239|1245|1240|1241.6|1236.6|299
1613578800000|2021-02-17 16:20:00|1244.1|1239.1|1244.7|1239.7|1245.1|1240.1|1243.2|1238.2|174
1613579100000|2021-02-17 16:25:00|1244.6|1239.6|1244.7|1239.7|1246.1|1241.1|1244.2|1239.2|190
1613579400000|2021-02-17 16:30:00|1244.9|1239.9|1242.9|1237.9|1245.4|1240.4|1242.3|1237.3|154
1613579700000|2021-02-17 16:35:00|1242.8|1237.8|1244.3|1239.3|1244.7|1239.7|1242.8|1237.8|93
1613580000000|2021-02-17 16:40:00|1244.8|1239.8|1242.5|1237.5|1245.6|1240.6|1242.5|1237.5|256
1613580300000|2021-02-17 16:45:00|1242.4|1237.4|1242.6|1237.6|1242.8|1237.8|1241.7|1236.7|121
1613580600000|2021-02-17 16:50:00|1242.5|1237.5|1247.1|1242.1|1248|1243|1242|1237|161
1613580900000|2021-02-17 16:55:00|1247|1242|1247.3|1242.3|1248.5|1243.5|1246.4|1241.4|229
1613581200000|2021-02-17 17:00:00|1247.2|1242.2|1253.9|1248.9|1253.9|1248.9|1246.7|1241.7|198
1613581500000|2021-02-17 17:05:00|1253.8|1248.8|1253.5|1248.5|1255.7|1250.7|1252.5|1247.5|135
1613581800000|2021-02-17 17:10:00|1253.4|1248.4|1254.4|1249.4|1254.8|1249.8|1252.3|1247.3|175
1613582100000|2021-02-17 17:15:00|1254.5|1249.5|1259.8|1254.8|1259.9|1254.9|1253.6|1248.6|119
1613582400000|2021-02-17 17:20:00|1259.7|1254.7|1259.7|1254.7|1261.5|1256.5|1259.3|1254.3|149
1613582700000|2021-02-17 17:25:00|1259.8|1254.8|1258.1|1253.1|1260.2|1255.2|1258|1253|126
1613583000000|2021-02-17 17:30:00|1258.2|1253.2|1255.9|1250.9|1258.6|1253.6|1251.5|1246.5|177
1613583300000|2021-02-17 17:35:00|1255.8|1250.8|1257.6|1252.6|1259.2|1254.2|1255.5|1250.5|162
1613583600000|2021-02-17 17:40:00|1257.5|1252.5|1260.3|1255.3|1261|1256|1256.9|1251.9|178
1613583900000|2021-02-17 17:45:00|1259.8|1254.8|1259.3|1254.3|1262.3|1257.3|1258.9|1253.9|232
1613584200000|2021-02-17 17:50:00|1259.5|1254.5|1255.9|1250.9|1260.9|1255.9|1255.3|1250.3|212
1613584500000|2021-02-17 17:55:00|1256|1251|1253.4|1248.4|1256.7|1251.7|1252.1|1247.1|135
1613584800000|2021-02-17 18:00:00|1253.2|1248.2|1251.8|1246.8|1255.1|1250.1|1251.3|1246.3|311
1613585100000|2021-02-17 18:05:00|1251.7|1246.7|1251.2|1246.2|1251.7|1246.7|1249.1|1244.1|205
1613585400000|2021-02-17 18:10:00|1250.9|1245.9|1250.4|1245.4|1251.4|1246.4|1248.8|1243.8|184
1613585700000|2021-02-17 18:15:00|1250.9|1245.9|1250.7|1245.7|1250.9|1245.9|1248|1243|168
1613586000000|2021-02-17 18:20:00|1250.8|1245.8|1248.6|1243.6|1251.5|1246.5|1248.3|1243.3|208
1613586300000|2021-02-17 18:25:00|1248.7|1243.7|1248.7|1243.7|1249.1|1244.1|1247.1|1242.1|135
1613586600000|2021-02-17 18:30:00|1248.8|1243.8|1247.6|1242.6|1249.7|1244.7|1246.5|1241.5|144
1613586900000|2021-02-17 18:35:00|1247.5|1242.5|1247.5|1242.5|1248|1243|1246.5|1241.5|176
1613587200000|2021-02-17 18:40:00|1247.7|1242.7|1250.4|1245.4|1250.5|1245.5|1247.4|1242.4|183
1613587500000|2021-02-17 18:45:00|1250.3|1245.3|1251.3|1246.3|1251.7|1246.7|1249|1244|148
1613587800000|2021-02-17 18:50:00|1251.2|1246.2|1254|1249|1254.3|1249.3|1251.1|1246.1|103
1613588100000|2021-02-17 18:55:00|1253.9|1248.9|1262|1246.5|1262|1250.6|1253.7|1246.5|56
1613588400000|2021-02-17 19:00:00|1262.1|1246.4|1253.7|1248.7|1262.6|1251.4|1253.2|1246.4|82
1613588700000|2021-02-17 19:05:00|1253.9|1248.9|1254.2|1249.2|1255.9|1250.9|1253.3|1248.3|66
1613589000000|2021-02-17 19:10:00|1254|1249|1255.6|1250.6|1255.8|1250.8|1252.8|1247.8|154
1613589300000|2021-02-17 19:15:00|1255.5|1250.5|1253.6|1248.6|1255.6|1250.6|1252.6|1247.6|90
1613589600000|2021-02-17 19:20:00|1253.5|1248.5|1253.2|1248.2|1254.7|1249.7|1253.1|1248.1|135
1613589900000|2021-02-17 19:25:00|1253.1|1248.1|1253.2|1248.2|1254.2|1249.2|1253.1|1248.1|168
1613590200000|2021-02-17 19:30:00|1253.3|1248.3|1251.7|1246.7|1253.6|1248.6|1249.4|1244.4|178
1613590500000|2021-02-17 19:35:00|1251.6|1246.6|1255|1250|1255.2|1250.2|1251.6|1246.6|103
1613590800000|2021-02-17 19:40:00|1255.2|1250.2|1254.8|1249.8|1256.2|1251.2|1254.4|1249.4|102
1613591100000|2021-02-17 19:45:00|1254.7|1249.7|1258.2|1253.2|1258.6|1253.6|1254.7|1249.7|57
1613591400000|2021-02-17 19:50:00|1258.1|1253.1|1255.6|1250.6|1258.1|1253.1|1255.6|1250.6|110
1613591700000|2021-02-17 19:55:00|1256.7|1251.7|1255.3|1250.3|1257.8|1252.8|1255.1|1250.1|170
1613592000000|2021-02-17 20:00:00|1255.4|1250.4|1256.3|1251.3|1256.8|1251.8|1255.2|1250.2|145
1613592300000|2021-02-17 20:05:00|1256|1251|1256.6|1251.6|1256.8|1251.8|1255.7|1250.7|72
1613592600000|2021-02-17 20:10:00|1257|1252|1256.6|1251.6|1257.3|1252.3|1255.9|1250.9|118
1613592900000|2021-02-17 20:15:00|1256.5|1251.5|1256.5|1251.5|1257.2|1252.2|1256.3|1251.3|48
1613593200000|2021-02-17 20:20:00|1256.6|1251.6|1259|1254|1259.3|1254.3|1256.5|1251.5|98
1613593500000|2021-02-17 20:25:00|1258.9|1253.9|1258.5|1253.5|1258.9|1253.9|1257.8|1252.8|64
1613593800000|2021-02-17 20:30:00|1258.3|1253.3|1255.9|1250.9|1258.3|1253.3|1255.5|1250.5|135
1613594100000|2021-02-17 20:35:00|1256.2|1251.2|1257|1252|1257.5|1252.5|1256.2|1251.2|124
1613594400000|2021-02-17 20:40:00|1256.9|1251.9|1258.5|1253.5|1258.6|1253.6|1256.8|1251.8|63
1613594700000|2021-02-17 20:45:00|1258.4|1253.4|1257.7|1252.7|1258.5|1253.5|1257.4|1252.4|71
1613595000000|2021-02-17 20:50:00|1258|1253|1258.6|1253.6|1258.8|1253.8|1257.8|1252.8|79
1613595300000|2021-02-17 20:55:00|1258.5|1253.5|1258.9|1253.9|1260|1255|1257.8|1252.8|125
1613595600000|2021-02-17 21:00:00|1258.7|1253.7|1258.1|1253.1|1259.8|1254.8|1257.8|1252.8|69
1613595900000|2021-02-17 21:05:00|1258|1253|1256.6|1251.6|1258|1253|1256.5|1251.5|31
1613596200000|2021-02-17 21:10:00|1256.7|1251.7|1257.2|1252.2|1257.2|1252.2|1256.6|1251.6|73
1613596500000|2021-02-17 21:15:00|1257.1|1252.1|1256.9|1251.9|1257.6|1252.6|1256.9|1251.9|34
1613596800000|2021-02-17 21:20:00|1257|1252|1257.7|1252.7|1257.7|1252.7|1257|1252|16
1613597100000|2021-02-17 21:25:00|1257.6|1252.6|1257.1|1252.1|1258.2|1253.2|1256.9|1251.9|85
1613597400000|2021-02-17 21:30:00|1257.2|1252.2|1257.1|1252.1|1257.9|1252.9|1256.8|1251.8|15
1613597700000|2021-02-17 21:35:00|1257.2|1252.2|1256.8|1251.8|1257.9|1252.9|1256.8|1251.8|26
1613598000000|2021-02-17 21:40:00|1256.9|1251.9|1257.9|1252.9|1258.2|1253.2|1256.7|1251.7|37
1613598300000|2021-02-17 21:45:00|1258|1253|1259.5|1254.5|1259.9|1254.9|1257.9|1252.9|52
1613598600000|2021-02-17 21:50:00|1259.6|1254.6|1258.6|1253.6|1260.6|1255.6|1258.6|1253.6|37
1613598900000|2021-02-17 21:55:00|1258.7|1253.7|1260.7|1249.6|1261.7|1254|1257.8|1249.3|29
1613602800000|2021-02-17 23:00:00|1262.5|1248.6|1260.9|1255.9|1262.5|1255.9|1255.9|1248.6|66
1613603100000|2021-02-17 23:05:00|1260.6|1255.6|1264.6|1259.6|1264.7|1259.7|1260.5|1255.5|43
1613603400000|2021-02-17 23:10:00|1264.7|1259.7|1266.8|1261.8|1269.2|1264.2|1264.7|1259.7|53
1613603700000|2021-02-17 23:15:00|1266.4|1261.4|1268.7|1263.7|1269.6|1264.6|1266.4|1261.4|42
1613604000000|2021-02-17 23:20:00|1268.8|1263.8|1268.5|1263.5|1269.1|1264.1|1267.7|1262.7|45
1613604300000|2021-02-17 23:25:00|1266.7|1261.7|1265|1260|1266.7|1261.7|1264.1|1259.1|50
1613604600000|2021-02-17 23:30:00|1266.6|1261.6|1267.4|1262.4|1267.6|1262.6|1265.3|1260.3|48
1613604900000|2021-02-17 23:35:00|1267.6|1262.6|1266.9|1261.9|1267.6|1262.6|1266|1261|61
1613605200000|2021-02-17 23:40:00|1266.8|1261.8|1267.5|1262.5|1267.5|1262.5|1266.3|1261.3|34
1613605500000|2021-02-17 23:45:00|1267.8|1262.8|1272.9|1267.9|1273.2|1268.2|1267.8|1262.8|58
1613605800000|2021-02-17 23:50:00|1273|1268|1272.8|1267.8|1273.6|1268.6|1272.1|1267.1|57
1613606100000|2021-02-17 23:55:00|1272.7|1267.7|1277.1|1272.1|1277.5|1272.5|1271.5|1266.5|140
1613606400000|2021-02-18 00:00:00|1277|1272|1278.9|1273.9|1281.5|1276.5|1276.5|1271.5|149
1613606700000|2021-02-18 00:05:00|1279|1274|1277.4|1272.4|1279|1274|1274.1|1269.1|94
1613607000000|2021-02-18 00:10:00|1277.5|1272.5|1280.6|1275.6|1281.2|1276.2|1276.5|1271.5|59
1613607300000|2021-02-18 00:15:00|1280.5|1275.5|1277.5|1272.5|1280.5|1275.5|1276.8|1271.8|47
1613607600000|2021-02-18 00:20:00|1277.2|1272.2|1276.9|1271.9|1277.8|1272.8|1276.8|1271.8|59
1613607900000|2021-02-18 00:25:00|1277.1|1272.1|1279.8|1274.8|1281.2|1276.2|1276.9|1271.9|67
1613608200000|2021-02-18 00:30:00|1279.9|1274.9|1282.3|1277.3|1282.9|1277.9|1279.9|1274.9|80
1613608500000|2021-02-18 00:35:00|1282.4|1277.4|1281.5|1276.5|1282.8|1277.8|1280.6|1275.6|79
1613608800000|2021-02-18 00:40:00|1281.3|1276.3|1282.2|1277.2|1282.6|1277.6|1280.2|1275.2|45
1613609100000|2021-02-18 00:45:00|1282.3|1277.3|1278.5|1273.5|1282.6|1277.6|1278.2|1273.2|48
1613609400000|2021-02-18 00:50:00|1278.4|1273.4|1276.3|1271.3|1278.8|1273.8|1276.1|1271.1|38
1613609700000|2021-02-18 00:55:00|1276.5|1271.5|1279.5|1274.5|1279.5|1274.5|1274.8|1269.8|141
1613610000000|2021-02-18 01:00:00|1280.5|1275.5|1284.8|1279.8|1284.8|1279.8|1278.5|1273.5|213
1613610300000|2021-02-18 01:05:00|1284.6|1279.6|1282.6|1277.6|1285.2|1280.2|1282|1277|171
1613610600000|2021-02-18 01:10:00|1282.7|1277.7|1281.7|1276.7|1282.7|1277.7|1280.9|1275.9|110
1613610900000|2021-02-18 01:15:00|1281.6|1276.6|1278.3|1273.3|1281.6|1276.6|1278.3|1273.3|109
1613611200000|2021-02-18 01:20:00|1278.2|1273.2|1278.7|1273.7|1279.2|1274.2|1277.9|1272.9|41
1613611500000|2021-02-18 01:25:00|1278.6|1273.6|1279.5|1274.5|1280|1275|1278|1273|90
1613611800000|2021-02-18 01:30:00|1279.4|1274.4|1278.4|1273.4|1279.5|1274.5|1278.2|1273.2|133
1613612100000|2021-02-18 01:35:00|1278.3|1273.3|1276.5|1271.5|1278.3|1273.3|1276.5|1271.5|117
1613612400000|2021-02-18 01:40:00|1276.4|1271.4|1277|1272|1277.9|1272.9|1275.4|1270.4|100
1613612700000|2021-02-18 01:45:00|1277.1|1272.1|1277.5|1272.5|1277.9|1272.9|1276.6|1271.6|56
1613613000000|2021-02-18 01:50:00|1277.4|1272.4|1279.3|1274.3|1279.3|1274.3|1277.2|1272.2|121
1613613300000|2021-02-18 01:55:00|1279.4|1274.4|1282|1277|1282|1277|1279.4|1274.4|98
1613613600000|2021-02-18 02:00:00|1281.9|1276.9|1280.5|1275.5|1282.9|1277.9|1280.4|1275.4|192
1613613900000|2021-02-18 02:05:00|1280.4|1275.4|1278.5|1273.5|1280.6|1275.6|1277.5|1272.5|80
1613614200000|2021-02-18 02:10:00|1278.4|1273.4|1279.3|1274.3|1279.7|1274.7|1278.3|1273.3|79
1613614500000|2021-02-18 02:15:00|1279.2|1274.2|1281.6|1276.6|1281.6|1276.6|1279|1274|92
1613614800000|2021-02-18 02:20:00|1281.5|1276.5|1282.7|1277.7|1282.7|1277.7|1281.1|1276.1|39
1613615100000|2021-02-18 02:25:00|1282.6|1277.6|1282.6|1277.6|1282.7|1277.7|1281.8|1276.8|38
1613615400000|2021-02-18 02:30:00|1283|1278|1285.2|1280.2|1285.3|1280.3|1283|1278|138
1613615700000|2021-02-18 02:35:00|1285.3|1280.3|1285.3|1280.3|1287.2|1282.2|1285.2|1280.2|64
1613616000000|2021-02-18 02:40:00|1285.4|1280.4|1285.1|1280.1|1285.8|1280.8|1284.9|1279.9|49
1613616300000|2021-02-18 02:45:00|1285.9|1280.9|1286.4|1281.4|1286.4|1281.4|1285.6|1280.6|58
1613616600000|2021-02-18 02:50:00|1286.3|1281.3|1286.7|1281.7|1287.5|1282.5|1286.2|1281.2|107
1613616900000|2021-02-18 02:55:00|1286.6|1281.6|1287.6|1282.6|1287.6|1282.6|1286.2|1281.2|77
1613617200000|2021-02-18 03:00:00|1287.7|1282.7|1289.5|1284.5|1289.7|1284.7|1287.7|1282.7|98
1613617500000|2021-02-18 03:05:00|1289.6|1284.6|1290.5|1285.5|1290.5|1285.5|1289.2|1284.2|38
1613617800000|2021-02-18 03:10:00|1290.4|1285.4|1290.8|1285.8|1291.3|1286.3|1290.3|1285.3|60
1613618100000|2021-02-18 03:15:00|1290.7|1285.7|1290.3|1285.3|1291.1|1286.1|1289.8|1284.8|86
1613618400000|2021-02-18 03:20:00|1290.4|1285.4|1288.5|1283.5|1290.4|1285.4|1288|1283|104
1613618700000|2021-02-18 03:25:00|1288.4|1283.4|1287.9|1282.9|1288.7|1283.7|1287.5|1282.5|109
1613619000000|2021-02-18 03:30:00|1287.8|1282.8|1287|1282|1287.9|1282.9|1285.7|1280.7|198
1613619300000|2021-02-18 03:35:00|1286.8|1281.8|1285.4|1280.4|1287.2|1282.2|1285.3|1280.3|119
1613619600000|2021-02-18 03:40:00|1285.5|1280.5|1284.6|1279.6|1285.7|1280.7|1284|1279|58
1613619900000|2021-02-18 03:45:00|1284.7|1279.7|1285.3|1280.3|1286.4|1281.4|1284.6|1279.6|34
1613620200000|2021-02-18 03:50:00|1285.2|1280.2|1283.7|1278.7|1285.2|1280.2|1283.7|1278.7|37
1613620500000|2021-02-18 03:55:00|1283.6|1278.6|1281.3|1276.3|1283.6|1278.6|1281.3|1276.3|45
1613620800000|2021-02-18 04:00:00|1281.2|1276.2|1281.1|1276.1|1281.4|1276.4|1279.5|1274.5|90
1613621100000|2021-02-18 04:05:00|1280.9|1275.9|1276.5|1271.5|1280.9|1275.9|1276.3|1271.3|67
1613621400000|2021-02-18 04:10:00|1276.4|1271.4|1276.4|1271.4|1277.2|1272.2|1275.4|1270.4|88
1613621700000|2021-02-18 04:15:00|1276.3|1271.3|1279.3|1274.3|1279.5|1274.5|1275.8|1270.8|144
1613622000000|2021-02-18 04:20:00|1279.2|1274.2|1277.8|1272.8|1279.3|1274.3|1277.8|1272.8|38
1613622300000|2021-02-18 04:25:00|1277.7|1272.7|1278.8|1273.8|1278.9|1273.9|1277.4|1272.4|99
1613622600000|2021-02-18 04:30:00|1278.7|1273.7|1279.2|1274.2|1279.8|1274.8|1278.7|1273.7|160
1613622900000|2021-02-18 04:35:00|1279.3|1274.3|1282.9|1277.9|1282.9|1277.9|1279.1|1274.1|76
1613623200000|2021-02-18 04:40:00|1283|1278|1280.9|1275.9|1283.6|1278.6|1279.9|1274.9|116
1613623500000|2021-02-18 04:45:00|1281|1276|1280.9|1275.9|1281.5|1276.5|1280.8|1275.8|106
1613623800000|2021-02-18 04:50:00|1281|1276|1280.9|1275.9|1281|1276|1280.8|1275.8|12
1613624100000|2021-02-18 04:55:00|1281|1276|1279.7|1274.7|1281.6|1276.6|1279.7|1274.7|65
1613624400000|2021-02-18 05:00:00|1279.8|1274.8|1279.2|1274.2|1279.8|1274.8|1277.4|1272.4|201
1613624700000|2021-02-18 05:05:00|1279.3|1274.3|1279.7|1274.7|1280|1275|1279.1|1274.1|43
1613625000000|2021-02-18 05:10:00|1280.3|1275.3|1280.9|1275.9|1281.6|1276.6|1280|1275|107
1613625300000|2021-02-18 05:15:00|1280.8|1275.8|1281.1|1276.1|1281.1|1276.1|1280.7|1275.7|12
1613625600000|2021-02-18 05:20:00|1281.2|1276.2|1280.9|1275.9|1281.2|1276.2|1280.8|1275.8|10
1613626200000|2021-02-18 05:30:00|1281.3|1276.3|1281.4|1276.4|1281.4|1276.4|1281.2|1276.2|14
1613626500000|2021-02-18 05:35:00|1281.3|1276.3|1278.8|1273.8|1281.4|1276.4|1278.8|1273.8|93
1613626800000|2021-02-18 05:40:00|1278.9|1273.9|1261.4|1256.4|1279.2|1274.2|1261.4|1256.4|178
1613627100000|2021-02-18 05:45:00|1261.5|1256.5|1264.7|1259.7|1267.4|1262.4|1261.4|1256.4|265
1613627400000|2021-02-18 05:50:00|1264.8|1259.8|1264.5|1259.5|1265.9|1260.9|1264.3|1259.3|67
1613627700000|2021-02-18 05:55:00|1264.6|1259.6|1265.3|1260.3|1265.7|1260.7|1264.2|1259.2|63
1613628000000|2021-02-18 06:00:00|1265.2|1260.2|1264.5|1259.5|1265.6|1260.6|1263.4|1258.4|81
1613628300000|2021-02-18 06:05:00|1264.6|1259.6|1267.7|1262.7|1268.3|1263.3|1264.3|1259.3|87
1613628600000|2021-02-18 06:10:00|1268.1|1263.1|1271|1266|1271|1266|1268.1|1263.1|24
1613628900000|2021-02-18 06:15:00|1271.1|1266.1|1273.4|1268.4|1273.4|1268.4|1271.1|1266.1|28
1613629200000|2021-02-18 06:20:00|1273.5|1268.5|1273|1268|1274|1269|1272.6|1267.6|51
1613629500000|2021-02-18 06:25:00|1273.1|1268.1|1271.1|1266.1|1274|1269|1269.7|1264.7|43
1613629800000|2021-02-18 06:30:00|1271|1266|1271.7|1266.7|1271.8|1266.8|1271|1266|81
1613630100000|2021-02-18 06:35:00|1271.8|1266.8|1270.5|1265.5|1271.9|1266.9|1270.5|1265.5|38
1613630400000|2021-02-18 06:40:00|1270.6|1265.6|1269.3|1264.3|1270.6|1265.6|1269.3|1264.3|18
1613630700000|2021-02-18 06:45:00|1269.4|1264.4|1267.9|1262.9|1269.8|1264.8|1267.1|1262.1|61
1613631000000|2021-02-18 06:50:00|1268|1263|1267.3|1262.3|1268.2|1263.2|1267.3|1262.3|71
1613631300000|2021-02-18 06:55:00|1267.2|1262.2|1267.5|1262.5|1267.9|1262.9|1266.7|1261.7|42
1613631600000|2021-02-18 07:00:00|1267.4|1262.4|1268.4|1263.4|1268.8|1263.8|1266.6|1261.6|72
1613631900000|2021-02-18 07:05:00|1268.5|1263.5|1267.2|1262.2|1269.2|1264.2|1267|1262|74
1613632200000|2021-02-18 07:10:00|1267.3|1262.3|1263.1|1258.1|1267.3|1262.3|1263.1|1258.1|126
1613632500000|2021-02-18 07:15:00|1263|1258|1261.6|1256.6|1263.1|1258.1|1255.4|1250.4|129
1613632800000|2021-02-18 07:20:00|1261.3|1256.3|1262.8|1257.8|1262.9|1257.9|1259.9|1254.9|81
1613633100000|2021-02-18 07:25:00|1262.9|1257.9|1261.6|1256.6|1263.4|1258.4|1260.1|1255.1|69
1613633400000|2021-02-18 07:30:00|1261.3|1256.3|1260.8|1255.8|1261.4|1256.4|1259.7|1254.7|67
1613633700000|2021-02-18 07:35:00|1260.6|1255.6|1261|1256|1261.9|1256.9|1260.5|1255.5|130
1613634000000|2021-02-18 07:40:00|1261.2|1256.2|1266.3|1261.3|1266.6|1261.6|1261.2|1256.2|134
1613634300000|2021-02-18 07:45:00|1266.2|1261.2|1261.5|1256.5|1266.2|1261.2|1261.5|1256.5|111
1613634600000|2021-02-18 07:50:00|1261.4|1256.4|1262.4|1257.4|1262.8|1257.8|1260.6|1255.6|66
1613634900000|2021-02-18 07:55:00|1262.3|1257.3|1262.2|1257.2|1262.4|1257.4|1261.1|1256.1|95
1613635200000|2021-02-18 08:00:00|1262.1|1257.1|1260.1|1255.1|1262.1|1257.1|1258.5|1253.5|100
1613635500000|2021-02-18 08:05:00|1260|1255|1259.4|1254.4|1262.1|1257.1|1258.1|1253.1|188
1613635800000|2021-02-18 08:10:00|1259.3|1254.3|1260.8|1255.8|1261.5|1256.5|1258.6|1253.6|99
1613636100000|2021-02-18 08:15:00|1262.2|1257.2|1260.8|1255.8|1263.4|1258.4|1260.3|1255.3|88
1613636400000|2021-02-18 08:20:00|1260.9|1255.9|1262.7|1257.7|1262.8|1257.8|1260.8|1255.8|188
1613636700000|2021-02-18 08:25:00|1262.8|1257.8|1261.1|1256.1|1265.5|1260.5|1260.2|1255.2|182
1613637000000|2021-02-18 08:30:00|1261.2|1256.2|1261.9|1256.9|1262.6|1257.6|1260.9|1255.9|94
1613637300000|2021-02-18 08:35:00|1261.8|1256.8|1260|1255|1261.8|1256.8|1259.4|1254.4|47
1613637600000|2021-02-18 08:40:00|1260.2|1255.2|1262.7|1257.7|1262.8|1257.8|1260.2|1255.2|48
1613637900000|2021-02-18 08:45:00|1262.8|1257.8|1269.5|1264.5|1269.5|1264.5|1262.8|1257.8|160
1613638200000|2021-02-18 08:50:00|1269.4|1264.4|1273.7|1268.7|1273.7|1268.7|1269.4|1264.4|96
1613638500000|2021-02-18 08:55:00|1274.1|1269.1|1270.7|1265.7|1274.6|1269.6|1270.4|1265.4|115
1613638800000|2021-02-18 09:00:00|1270.6|1265.6|1271.9|1266.9|1272|1267|1269.5|1264.5|93
1613639100000|2021-02-18 09:05:00|1271.8|1266.8|1270.1|1265.1|1271.9|1266.9|1268|1263|125
1613639400000|2021-02-18 09:10:00|1270.2|1265.2|1271.6|1266.6|1272.3|1267.3|1270.1|1265.1|88
1613639700000|2021-02-18 09:15:00|1271.5|1266.5|1270.6|1265.6|1272.7|1267.7|1269.2|1264.2|80
1613640000000|2021-02-18 09:20:00|1270.7|1265.7|1272.4|1267.4|1272.5|1267.5|1270|1265|95
1613640300000|2021-02-18 09:25:00|1272.3|1267.3|1270.9|1265.9|1273.1|1268.1|1270.4|1265.4|137
1613640600000|2021-02-18 09:30:00|1271|1266|1270.2|1265.2|1273|1268|1270.2|1265.2|71
1613640900000|2021-02-18 09:35:00|1270.1|1265.1|1268.8|1263.8|1271.2|1266.2|1268.5|1263.5|133
1613641200000|2021-02-18 09:40:00|1268.7|1263.7|1270.5|1265.5|1271|1266|1267.8|1262.8|112
1613641500000|2021-02-18 09:45:00|1270.6|1265.6|1271|1266|1271.1|1266.1|1269.4|1264.4|78
1613641800000|2021-02-18 09:50:00|1270.9|1265.9|1270.6|1265.6|1271.3|1266.3|1269.4|1264.4|134
1613642100000|2021-02-18 09:55:00|1270.4|1265.4|1270.6|1265.6|1270.7|1265.7|1269.6|1264.6|77
1613642400000|2021-02-18 10:00:00|1270.5|1265.5|1269.9|1264.9|1270.7|1265.7|1269.8|1264.8|114
1613642700000|2021-02-18 10:05:00|1269.8|1264.8|1270.5|1265.5|1270.5|1265.5|1269.3|1264.3|79
1613643000000|2021-02-18 10:10:00|1270.4|1265.4|1266.5|1261.5|1270.6|1265.6|1265.9|1260.9|134
1613643300000|2021-02-18 10:15:00|1266.4|1261.4|1265.3|1260.3|1266.5|1261.5|1265.1|1260.1|113
1613643600000|2021-02-18 10:20:00|1265.1|1260.1|1264.2|1259.2|1265.1|1260.1|1264|1259|85
1613643900000|2021-02-18 10:25:00|1264.4|1259.4|1263.6|1258.6|1264.7|1259.7|1263.2|1258.2|86
1613644200000|2021-02-18 10:30:00|1263.5|1258.5|1264.3|1259.3|1264.8|1259.8|1262.9|1257.9|83
1613644500000|2021-02-18 10:35:00|1264.4|1259.4|1264.7|1259.7|1265.7|1260.7|1264.2|1259.2|58
1613644800000|2021-02-18 10:40:00|1264.8|1259.8|1265.4|1260.4|1267.2|1262.2|1264.8|1259.8|66
1613645100000|2021-02-18 10:45:00|1265.3|1260.3|1264|1259|1265.3|1260.3|1262.1|1257.1|85
1613645400000|2021-02-18 10:50:00|1263.9|1258.9|1264.5|1259.5|1265.1|1260.1|1263.9|1258.9|54
1613645700000|2021-02-18 10:55:00|1264.4|1259.4|1265.4|1260.4|1265.6|1260.6|1264.4|1259.4|32
1613646000000|2021-02-18 11:00:00|1265.5|1260.5|1263.1|1258.1|1265.5|1260.5|1261.9|1256.9|102
1613646300000|2021-02-18 11:05:00|1262.6|1257.6|1261.9|1256.9|1264.6|1259.6|1261.2|1256.2|123
1613646600000|2021-02-18 11:10:00|1262|1257|1260.2|1255.2|1262.5|1257.5|1260.1|1255.1|106
1613646900000|2021-02-18 11:15:00|1260.1|1255.1|1260.2|1255.2|1260.3|1255.3|1260|1255|14
1613647200000|2021-02-18 11:20:00|1260.1|1255.1|1259.5|1254.5|1260.2|1255.2|1258.9|1253.9|99
1613647500000|2021-02-18 11:25:00|1259.3|1254.3|1256.7|1251.7|1259.3|1254.3|1256.4|1251.4|69
1613647800000|2021-02-18 11:30:00|1256.8|1251.8|1252.5|1247.5|1256.9|1251.9|1252.4|1247.4|61
1613648100000|2021-02-18 11:35:00|1252.3|1247.3|1261.9|1256.9|1261.9|1256.9|1251.3|1246.3|75
1613648400000|2021-02-18 11:40:00|1262.5|1257.5|1260|1255|1262.6|1257.6|1259.7|1254.7|50
1613648700000|2021-02-18 11:45:00|1260.1|1255.1|1261.1|1256.1|1262.5|1257.5|1260.1|1255.1|55
1613649000000|2021-02-18 11:50:00|1261|1256|1260.7|1255.7|1261.1|1256.1|1260.3|1255.3|35
1613649300000|2021-02-18 11:55:00|1260.6|1255.6|1261.8|1256.8|1261.8|1256.8|1259.7|1254.7|57
1613649600000|2021-02-18 12:00:00|1261.7|1256.7|1266.3|1261.3|1267.3|1262.3|1261.7|1256.7|66
1613649900000|2021-02-18 12:05:00|1266.1|1261.1|1266.4|1261.4|1267.2|1262.2|1265.9|1260.9|57
1613650200000|2021-02-18 12:10:00|1267.3|1262.3|1268.3|1263.3|1268.5|1263.5|1267.2|1262.2|55
1613650500000|2021-02-18 12:15:00|1268|1263|1264.6|1259.6|1268.1|1263.1|1261.6|1256.6|105
1613650800000|2021-02-18 12:20:00|1264.5|1259.5|1264.1|1259.1|1265.6|1260.6|1262.9|1257.9|51
1613651100000|2021-02-18 12:25:00|1264.2|1259.2|1265.8|1260.8|1266.9|1261.9|1264.2|1259.2|78
1613651400000|2021-02-18 12:30:00|1265.5|1260.5|1266|1261|1266.3|1261.3|1265.2|1260.2|185
1613651700000|2021-02-18 12:35:00|1265.9|1260.9|1267.5|1262.5|1267.5|1262.5|1265.8|1260.8|90
1613652000000|2021-02-18 12:40:00|1267.4|1262.4|1268.2|1263.2|1269.6|1264.6|1267.4|1262.4|105
1613652300000|2021-02-18 12:45:00|1268.3|1263.3|1270.2|1265.2|1270.5|1265.5|1267.7|1262.7|76
1613652600000|2021-02-18 12:50:00|1270.5|1265.5|1268.7|1263.7|1270.9|1265.9|1268.2|1263.2|97
1613652900000|2021-02-18 12:55:00|1268.6|1263.6|1270.7|1265.7|1270.9|1265.9|1268.2|1263.2|107
1613653200000|2021-02-18 13:00:00|1270.6|1265.6|1271.5|1266.5|1272.2|1267.2|1268.9|1263.9|188
1613653500000|2021-02-18 13:05:00|1271.2|1266.2|1274.7|1269.7|1277.5|1272.5|1271.1|1266.1|255
1613653800000|2021-02-18 13:10:00|1274.6|1269.6|1273.9|1268.9|1275.5|1270.5|1271.9|1266.9|193
1613654100000|2021-02-18 13:15:00|1273.8|1268.8|1272.5|1267.5|1273.8|1268.8|1271.5|1266.5|88
1613654400000|2021-02-18 13:20:00|1272.4|1267.4|1270.9|1265.9|1272.7|1267.7|1269.9|1264.9|103
1613654700000|2021-02-18 13:25:00|1270.8|1265.8|1268.6|1263.6|1271.3|1266.3|1267.7|1262.7|61
1613655000000|2021-02-18 13:30:00|1268.5|1263.5|1276.7|1271.7|1276.8|1271.8|1268.5|1263.5|297
1613655300000|2021-02-18 13:35:00|1276.8|1271.8|1273|1268|1277.7|1272.7|1271.4|1266.4|146
1613655600000|2021-02-18 13:40:00|1272.7|1267.7|1267.7|1262.7|1273.3|1268.3|1267.7|1262.7|103
1613655900000|2021-02-18 13:45:00|1267.9|1262.9|1268.5|1263.5|1269.2|1264.2|1264.3|1259.3|104
1613656200000|2021-02-18 13:50:00|1268.1|1263.1|1268|1263|1268.2|1263.2|1266|1261|131
1613656500000|2021-02-18 13:55:00|1267.7|1262.7|1271.7|1266.7|1273.7|1268.7|1267.4|1262.4|183
1613656800000|2021-02-18 14:00:00|1271.5|1266.5|1267|1262|1271.5|1266.5|1266.6|1261.6|238
1613657100000|2021-02-18 14:05:00|1266.9|1261.9|1266.8|1261.8|1268.3|1263.3|1265.3|1260.3|180
1613657400000|2021-02-18 14:10:00|1266.9|1261.9|1268.1|1263.1|1270.8|1265.8|1265.7|1260.7|236
1613657700000|2021-02-18 14:15:00|1268|1263|1267.8|1262.8|1269.7|1264.7|1266.9|1261.9|140
1613658000000|2021-02-18 14:20:00|1268.1|1263.1|1270|1265|1271.6|1266.6|1266.7|1261.7|141
1613658300000|2021-02-18 14:25:00|1270.1|1265.1|1270.3|1265.3|1272.2|1267.2|1269.5|1264.5|150
1613658600000|2021-02-18 14:30:00|1270.2|1265.2|1273.2|1268.2|1273.2|1268.2|1266.4|1261.4|397
1613658900000|2021-02-18 14:35:00|1273.3|1268.3|1267.4|1262.4|1275.6|1270.6|1267.4|1262.4|340
1613659200000|2021-02-18 14:40:00|1267.3|1262.3|1267.7|1262.7|1269.8|1264.8|1265.1|1260.1|341
1613659500000|2021-02-18 14:45:00|1267.5|1262.5|1265.7|1260.7|1268.3|1263.3|1264.3|1259.3|204
1613659800000|2021-02-18 14:50:00|1264.8|1259.8|1263.8|1258.8|1267.2|1262.2|1263.6|1258.6|200
1613660100000|2021-02-18 14:55:00|1263.7|1258.7|1268.3|1263.3|1268.5|1263.5|1261.9|1256.9|230
1613660400000|2021-02-18 15:00:00|1268.2|1263.2|1267.8|1262.8|1270.2|1265.2|1266.7|1261.7|317
1613660700000|2021-02-18 15:05:00|1267.7|1262.7|1263.2|1258.2|1269.1|1264.1|1262.4|1257.4|292
1613661000000|2021-02-18 15:10:00|1263.3|1258.3|1263.5|1258.5|1266.6|1261.6|1260.7|1255.7|362
1613661300000|2021-02-18 15:15:00|1263.4|1258.4|1258.4|1253.4|1264.8|1259.8|1255.6|1250.6|356
1613661600000|2021-02-18 15:20:00|1258.2|1253.2|1254.3|1249.3|1260.8|1255.8|1253.3|1248.3|356
1613661900000|2021-02-18 15:25:00|1254|1249|1256.6|1251.6|1260.9|1255.9|1247.5|1242.5|391
1613662200000|2021-02-18 15:30:00|1257.4|1252.4|1261.5|1256.5|1261.7|1256.7|1254.1|1249.1|318
1613662500000|2021-02-18 15:35:00|1261.4|1256.4|1261.3|1256.3|1261.8|1256.8|1258.9|1253.9|279
1613662800000|2021-02-18 15:40:00|1261.2|1256.2|1258.7|1253.7|1261.2|1256.2|1258.3|1253.3|204
1613663100000|2021-02-18 15:45:00|1258.6|1253.6|1262.3|1257.3|1262.4|1257.4|1257.4|1252.4|263
1613663400000|2021-02-18 15:50:00|1262.1|1257.1|1262.2|1257.2|1262.6|1257.6|1260.9|1255.9|150
1613663700000|2021-02-18 15:55:00|1262.1|1257.1|1261.2|1256.2|1262.9|1257.9|1260.4|1255.4|125
1613664000000|2021-02-18 16:00:00|1261.1|1256.1|1261.8|1256.8|1261.9|1256.9|1260.2|1255.2|117
1613664300000|2021-02-18 16:05:00|1262|1257|1259.2|1254.2|1262.4|1257.4|1258.8|1253.8|207
1613664600000|2021-02-18 16:10:00|1259.8|1254.8|1261.1|1256.1|1261.2|1256.2|1257|1252|240
1613664900000|2021-02-18 16:15:00|1261|1256|1266.9|1261.9|1267.8|1262.8|1261|1256|171
1613665200000|2021-02-18 16:20:00|1267|1262|1268|1263|1268.8|1263.8|1266.6|1261.6|144
1613665500000|2021-02-18 16:25:00|1268.1|1263.1|1267.2|1262.2|1268.8|1263.8|1265.8|1260.8|163
1613665800000|2021-02-18 16:30:00|1267|1262|1265.7|1260.7|1267|1262|1265.2|1260.2|178
1613666100000|2021-02-18 16:35:00|1265.6|1260.6|1266.4|1261.4|1267.4|1262.4|1265.6|1260.6|75
1613666400000|2021-02-18 16:40:00|1266.6|1261.6|1264.1|1259.1|1266.6|1261.6|1261.9|1256.9|203
1613666700000|2021-02-18 16:45:00|1264|1259|1265.2|1260.2|1265.8|1260.8|1263.5|1258.5|198
1613667000000|2021-02-18 16:50:00|1264.9|1259.9|1266.6|1261.6|1266.6|1261.6|1264.6|1259.6|164
1613667300000|2021-02-18 16:55:00|1266.7|1261.7|1267.3|1262.3|1267.7|1262.7|1266.6|1261.6|72
1613667600000|2021-02-18 17:00:00|1267.2|1262.2|1266.7|1261.7|1267.4|1262.4|1265.7|1260.7|128
1613667900000|2021-02-18 17:05:00|1266.6|1261.6|1265.9|1260.9|1266.6|1261.6|1264.8|1259.8|168
1613668200000|2021-02-18 17:10:00|1265.8|1260.8|1264.3|1259.3|1265.8|1260.8|1263.7|1258.7|162
1613668500000|2021-02-18 17:15:00|1264.2|1259.2|1265.2|1260.2|1265.3|1260.3|1263.7|1258.7|175
1613668800000|2021-02-18 17:20:00|1265.3|1260.3|1269.4|1264.4|1269.8|1264.8|1265.2|1260.2|222
1613669100000|2021-02-18 17:25:00|1269.5|1264.5|1270.5|1265.5|1270.8|1265.8|1267.8|1262.8|142
1613669400000|2021-02-18 17:30:00|1270.4|1265.4|1270.6|1265.6|1270.8|1265.8|1269.6|1264.6|160
1613669700000|2021-02-18 17:35:00|1270.7|1265.7|1270.3|1265.3|1271|1266|1269.6|1264.6|150
1613670000000|2021-02-18 17:40:00|1270.4|1265.4|1270.7|1265.7|1270.9|1265.9|1270|1265|135
1613670300000|2021-02-18 17:45:00|1270.6|1265.6|1272.4|1267.4|1273.3|1268.3|1269.9|1264.9|100
1613670600000|2021-02-18 17:50:00|1272.3|1267.3|1271.1|1266.1|1273.2|1268.2|1270.9|1265.9|73
1613670900000|2021-02-18 17:55:00|1271|1266|1271.7|1266.7|1272|1267|1270.6|1265.6|159
1613671200000|2021-02-18 18:00:00|1271.6|1266.6|1268.3|1263.3|1271.7|1266.7|1268.1|1263.1|255
1613671500000|2021-02-18 18:05:00|1268.2|1263.2|1267.4|1262.4|1268.9|1263.9|1266.9|1261.9|86
1613671800000|2021-02-18 18:10:00|1267.5|1262.5|1265.9|1260.9|1267.6|1262.6|1265.6|1260.6|72
1613672100000|2021-02-18 18:15:00|1266.1|1261.1|1268|1263|1269|1264|1266.1|1261.1|92
1613672400000|2021-02-18 18:20:00|1268.5|1263.5|1268.7|1263.7|1268.8|1263.8|1267.1|1262.1|50
1613672700000|2021-02-18 18:25:00|1271|1266|1271.2|1266.2|1272.5|1267.5|1270.5|1265.5|215
1613673000000|2021-02-18 18:30:00|1271.3|1266.3|1272.1|1267.1|1272.9|1267.9|1270.8|1265.8|99
1613673300000|2021-02-18 18:35:00|1272.2|1267.2|1271.2|1266.2|1272.3|1267.3|1270.2|1265.2|71
1613673600000|2021-02-18 18:40:00|1271.1|1266.1|1271.5|1266.5|1271.6|1266.6|1270.4|1265.4|193
1613673900000|2021-02-18 18:45:00|1271.6|1266.6|1272.2|1267.2|1272.5|1267.5|1271.4|1266.4|120
1613674200000|2021-02-18 18:50:00|1272.3|1267.3|1271.4|1266.4|1273|1268|1271.3|1266.3|106
1613674500000|2021-02-18 18:55:00|1271.3|1266.3|1271.2|1266.2|1272.5|1267.5|1271|1266|86
1613674800000|2021-02-18 19:00:00|1271.5|1266.5|1273.1|1268.1|1273.5|1268.5|1271.4|1266.4|108
1613675100000|2021-02-18 19:05:00|1273.2|1268.2|1273.8|1268.8|1274|1269|1273.2|1268.2|100
1613675400000|2021-02-18 19:10:00|1273.7|1268.7|1278.7|1273.7|1279.3|1274.3|1273.6|1268.6|141
1613675700000|2021-02-18 19:15:00|1278.6|1273.6|1277.3|1272.3|1279|1274|1276|1271|130
1613676000000|2021-02-18 19:20:00|1277.6|1272.6|1276.1|1271.1|1278.5|1273.5|1276|1271|89
1613676300000|2021-02-18 19:25:00|1275.9|1270.9|1277.2|1272.2|1277.7|1272.7|1275.6|1270.6|129
1613676600000|2021-02-18 19:30:00|1276.9|1271.9|1278|1273|1278|1273|1276|1271|198
1613676900000|2021-02-18 19:35:00|1278.1|1273.1|1278.5|1273.5|1278.9|1273.9|1277.1|1272.1|60
1613677200000|2021-02-18 19:40:00|1278.6|1273.6|1278.4|1273.4|1279.1|1274.1|1277.6|1272.6|96
1613677500000|2021-02-18 19:45:00|1278.2|1273.2|1277.6|1272.6|1278.5|1273.5|1277.4|1272.4|127
1613677800000|2021-02-18 19:50:00|1277.7|1272.7|1275.8|1270.8|1277.9|1272.9|1275.5|1270.5|69
1613678100000|2021-02-18 19:55:00|1276.2|1271.2|1277.7|1272.7|1277.9|1272.9|1275.7|1270.7|115
1613678400000|2021-02-18 20:00:00|1277.6|1272.6|1276.9|1271.9|1277.7|1272.7|1276.5|1271.5|148
1613678700000|2021-02-18 20:05:00|1276.8|1271.8|1277.5|1272.5|1277.5|1272.5|1276.2|1271.2|91
1613679000000|2021-02-18 20:10:00|1277.4|1272.4|1276.1|1271.1|1277.4|1272.4|1276|1271|81
1613679300000|2021-02-18 20:15:00|1276.2|1271.2|1276.2|1271.2|1276.4|1271.4|1275.7|1270.7|83
1613679600000|2021-02-18 20:20:00|1276.3|1271.3|1275.1|1270.1|1276.5|1271.5|1275.1|1270.1|63
1613679900000|2021-02-18 20:25:00|1275.2|1270.2|1277.7|1272.7|1278.1|1273.1|1274.7|1269.7|97
1613680200000|2021-02-18 20:30:00|1277.8|1272.8|1277.5|1272.5|1278.4|1273.4|1276.9|1271.9|82
1613680500000|2021-02-18 20:35:00|1277.6|1272.6|1277.1|1272.1|1278|1273|1276.9|1271.9|74
1613680800000|2021-02-18 20:40:00|1277|1272|1277.5|1272.5|1277.9|1272.9|1277|1272|51
1613681100000|2021-02-18 20:45:00|1277.4|1272.4|1276.9|1271.9|1277.8|1272.8|1276.7|1271.7|116
1613681400000|2021-02-18 20:50:00|1277.4|1272.4|1277.7|1272.7|1277.9|1272.9|1277.2|1272.2|128
1613681700000|2021-02-18 20:55:00|1277.6|1272.6|1277.7|1272.7|1278|1273|1276.9|1271.9|138
1613682000000|2021-02-18 21:00:00|1277.6|1272.6|1277.2|1272.2|1278|1273|1276.6|1271.6|120
1613682300000|2021-02-18 21:05:00|1277.3|1272.3|1278.5|1273.5|1278.5|1273.5|1277.2|1272.2|19
1613682600000|2021-02-18 21:10:00|1278.7|1273.7|1279.5|1274.5|1279.7|1274.7|1278.7|1273.7|40
1613682900000|2021-02-18 21:15:00|1279.6|1274.6|1280|1275|1280|1275|1279.4|1274.4|26
1613683200000|2021-02-18 21:20:00|1280.1|1275.1|1279.8|1274.8|1280.1|1275.1|1279.5|1274.5|9
1613683500000|2021-02-18 21:25:00|1279.7|1274.7|1279.7|1274.7|1279.8|1274.8|1279.7|1274.7|11
1613683800000|2021-02-18 21:30:00|1279.6|1274.6|1279.7|1274.7|1279.8|1274.8|1279.5|1274.5|17
1613684100000|2021-02-18 21:35:00|1279.5|1274.5|1279.6|1274.6|1279.6|1274.6|1279.4|1274.4|23
1613684400000|2021-02-18 21:40:00|1279.4|1274.4|1279.5|1274.5|1279.6|1274.6|1279.4|1274.4|16
1613684700000|2021-02-18 21:45:00|1279.4|1274.4|1279.6|1274.6|1279.9|1274.9|1279.3|1274.3|34
1613685000000|2021-02-18 21:50:00|1279.7|1274.7|1277.5|1272.5|1279.7|1274.7|1277.5|1272.5|40
1613685300000|2021-02-18 21:55:00|1277.7|1272.7|1280.9|1269.8|1281|1272.7|1277.6|1269.1|65
1613689200000|2021-02-18 23:00:00|1277.6|1272.6|1280.9|1275.9|1280.9|1275.9|1277.6|1272.6|35
1613689500000|2021-02-18 23:05:00|1280.8|1275.8|1280.5|1275.5|1282.4|1277.4|1280.1|1275.1|82
1613689800000|2021-02-18 23:10:00|1280.7|1275.7|1282.3|1277.3|1282.4|1277.4|1280.7|1275.7|31
1613690100000|2021-02-18 23:15:00|1282.4|1277.4|1281.9|1276.9|1282.4|1277.4|1281.9|1276.9|12
1613690400000|2021-02-18 23:20:00|1282|1277|1279.2|1274.2|1282.2|1277.2|1278.7|1273.7|109
1613690700000|2021-02-18 23:25:00|1279.8|1274.8|1281.3|1276.3|1282.2|1277.2|1279.3|1274.3|78
1613691000000|2021-02-18 23:30:00|1281.4|1276.4|1282|1277|1282|1277|1281.2|1276.2|51
1613691300000|2021-02-18 23:35:00|1281.3|1276.3|1281.6|1276.6|1281.6|1276.6|1281|1276|40
1613691600000|2021-02-18 23:40:00|1281.7|1276.7|1279.4|1274.4|1282|1277|1278.7|1273.7|103
1613691900000|2021-02-18 23:45:00|1279.3|1274.3|1277.3|1272.3|1279.4|1274.4|1277.2|1272.2|49
1613692200000|2021-02-18 23:50:00|1277.2|1272.2|1275.1|1270.1|1277.2|1272.2|1274.7|1269.7|81
1613692500000|2021-02-18 23:55:00|1275.4|1270.4|1268.7|1263.7|1275.7|1270.7|1266|1255|115
1613692800000|2021-02-19 00:00:00|1268.6|1263.6|1271.2|1266.2|1273.8|1268.8|1265.6|1260.6|142
1613693100000|2021-02-19 00:05:00|1271.1|1266.1|1273|1268|1276.9|1271.9|1271|1266|109
1613693400000|2021-02-19 00:10:00|1272.9|1267.9|1269.3|1264.3|1273.1|1268.1|1269.3|1264.3|52
1613693700000|2021-02-19 00:15:00|1269.4|1264.4|1274.3|1269.3|1276.5|1271.5|1269.3|1264.3|101
1613694000000|2021-02-19 00:20:00|1274.1|1269.1|1271.3|1266.3|1274.2|1269.2|1270.5|1265.5|50
1613694300000|2021-02-19 00:25:00|1271.4|1266.4|1270.6|1265.6|1271.7|1266.7|1269.7|1264.7|115
1613694600000|2021-02-19 00:30:00|1270.7|1265.7|1270.8|1265.8|1270.8|1265.8|1269.5|1264.5|89
1613694900000|2021-02-19 00:35:00|1270.7|1265.7|1268|1263|1270.8|1265.8|1266.6|1261.6|130
1613695200000|2021-02-19 00:40:00|1267.9|1262.9|1267.4|1262.4|1268|1263|1266.8|1261.8|47
1613695500000|2021-02-19 00:45:00|1267.5|1262.5|1268.7|1263.7|1268.8|1263.8|1266.7|1261.7|61
1613695800000|2021-02-19 00:50:00|1268.8|1263.8|1270.4|1265.4|1271|1266|1268.7|1263.7|56
1613696100000|2021-02-19 00:55:00|1270.5|1265.5|1271.8|1266.8|1273.9|1268.9|1269.7|1264.7|90
1613696400000|2021-02-19 01:00:00|1272.2|1267.2|1269.7|1264.7|1274.1|1269.1|1269.7|1264.7|151
1613696700000|2021-02-19 01:05:00|1269.5|1264.5|1269.2|1264.2|1269.8|1264.8|1268.1|1263.1|185
1613697000000|2021-02-19 01:10:00|1269.1|1264.1|1267.8|1262.8|1270.1|1265.1|1267.6|1262.6|123
1613697300000|2021-02-19 01:15:00|1267.7|1262.7|1270.7|1265.7|1270.7|1265.7|1267.3|1262.3|111
1613697600000|2021-02-19 01:20:00|1270.6|1265.6|1270.5|1265.5|1270.9|1265.9|1269|1264|67
1613697900000|2021-02-19 01:25:00|1270.4|1265.4|1267.8|1262.8|1270.5|1265.5|1267.2|1262.2|95
1613698200000|2021-02-19 01:30:00|1267.5|1262.5|1261.7|1256.7|1268.2|1263.2|1257|1252|183
1613698500000|2021-02-19 01:35:00|1261.8|1256.8|1265.1|1260.1|1265.4|1260.4|1261|1256|103
1613698800000|2021-02-19 01:40:00|1265|1260|1263.1|1258.1|1266.7|1261.7|1261.3|1256.3|105
1613699100000|2021-02-19 01:45:00|1263.2|1258.2|1262.7|1257.7|1263.3|1258.3|1260.6|1255.6|76
1613699400000|2021-02-19 01:50:00|1262.8|1257.8|1262.5|1257.5|1263.7|1258.7|1259.7|1254.7|63
1613699700000|2021-02-19 01:55:00|1262.4|1257.4|1262.1|1257.1|1262.5|1257.5|1261.6|1256.6|51
1613700000000|2021-02-19 02:00:00|1262.2|1257.2|1256.3|1251.3|1262.3|1257.3|1256.3|1251.3|30
1613700300000|2021-02-19 02:05:00|1256.5|1251.5|1254.4|1249.4|1258.1|1253.1|1253.5|1248.5|119
1613700600000|2021-02-19 02:10:00|1254.5|1249.5|1255|1250|1256.5|1251.5|1254.3|1249.3|46
1613700900000|2021-02-19 02:15:00|1254.6|1249.6|1255.1|1250.1|1255.2|1250.2|1254.6|1249.6|23
1613701200000|2021-02-19 02:20:00|1255.2|1250.2|1246.6|1241.6|1255.2|1250.2|1243.8|1238.8|86
1613701500000|2021-02-19 02:25:00|1246.8|1241.8|1250.3|1245.3|1252|1247|1246.8|1241.8|94
1613701800000|2021-02-19 02:30:00|1250.2|1245.2|1247.4|1242.4|1250.2|1245.2|1246.9|1241.9|76
1613702100000|2021-02-19 02:35:00|1247.5|1242.5|1246.3|1241.3|1249.7|1244.7|1246|1241|115
1613702400000|2021-02-19 02:40:00|1246.4|1241.4|1249|1244|1249.1|1244.1|1246.1|1241.1|94
1613702700000|2021-02-19 02:45:00|1248.9|1243.9|1249.9|1244.9|1252.3|1247.3|1248.9|1243.9|146
1613703000000|2021-02-19 02:50:00|1250|1245|1246.6|1241.6|1250.1|1245.1|1246.6|1241.6|75
1613703300000|2021-02-19 02:55:00|1246.5|1241.5|1243.9|1238.9|1246.5|1241.5|1241.6|1236.6|84
1613703600000|2021-02-19 03:00:00|1244.1|1239.1|1238|1233|1244.1|1239.1|1237.3|1232.3|95
1613703900000|2021-02-19 03:05:00|1238.1|1233.1|1236.7|1231.7|1238.8|1233.8|1235.8|1230.8|90
1613704200000|2021-02-19 03:10:00|1236.9|1231.9|1237.9|1232.9|1238.3|1233.3|1236.5|1231.5|83
1613704500000|2021-02-19 03:15:00|1238.1|1233.1|1241.5|1236.5|1242.2|1237.2|1238|1233|60
1613704800000|2021-02-19 03:20:00|1241.7|1236.7|1242.9|1237.9|1243|1238|1241.4|1236.4|92
1613705100000|2021-02-19 03:25:00|1243.1|1238.1|1245.2|1240.2|1245.6|1240.6|1243.1|1238.1|108
1613705400000|2021-02-19 03:30:00|1245.4|1240.4|1246.3|1241.3|1246.3|1241.3|1244.7|1239.7|66
1613705700000|2021-02-19 03:35:00|1246.2|1241.2|1246.5|1241.5|1248.7|1243.7|1246.2|1241.2|88
1613706000000|2021-02-19 03:40:00|1246.6|1241.6|1248.1|1243.1|1249.3|1244.3|1245.1|1240.1|70
1613706300000|2021-02-19 03:45:00|1248|1243|1248|1243|1248.8|1243.8|1247.3|1242.3|32
1613706600000|2021-02-19 03:50:00|1247.9|1242.9|1247.6|1242.6|1247.9|1242.9|1246.4|1241.4|72
1613706900000|2021-02-19 03:55:00|1247.7|1242.7|1248.1|1243.1|1248.5|1243.5|1247.7|1242.7|41
1613707200000|2021-02-19 04:00:00|1248.2|1243.2|1247.3|1242.3|1248.3|1243.3|1247.3|1242.3|13
1613707500000|2021-02-19 04:05:00|1247.4|1242.4|1247.3|1242.3|1247.5|1242.5|1247.3|1242.3|5
1613707800000|2021-02-19 04:10:00|1247.2|1242.2|1246.2|1241.2|1247.2|1242.2|1246.2|1241.2|17
1613708100000|2021-02-19 04:15:00|1246.3|1241.3|1246.9|1241.9|1247.2|1242.2|1246.3|1241.3|17
1613708400000|2021-02-19 04:20:00|1246.8|1241.8|1246.7|1241.7|1246.8|1241.8|1245.5|1240.5|49
1613708700000|2021-02-19 04:25:00|1246.6|1241.6|1245.1|1240.1|1246.6|1241.6|1244.9|1239.9|114
1613709000000|2021-02-19 04:30:00|1245.2|1240.2|1244.4|1239.4|1245.5|1240.5|1244.3|1239.3|47
1613709300000|2021-02-19 04:35:00|1244.3|1239.3|1246.9|1241.9|1247|1242|1244.3|1239.3|24
1613709600000|2021-02-19 04:40:00|1246.8|1241.8|1247.5|1242.5|1248.1|1243.1|1246.8|1241.8|23
1613709900000|2021-02-19 04:45:00|1247.6|1242.6|1254.5|1249.5|1254.5|1249.5|1247.6|1242.6|69
1613710200000|2021-02-19 04:50:00|1254.6|1249.6|1255.2|1250.2|1255.6|1250.6|1254.5|1249.5|79
1613710500000|2021-02-19 04:55:00|1255.3|1250.3|1254.7|1249.7|1255.3|1250.3|1254.1|1249.1|67
1613710800000|2021-02-19 05:00:00|1255|1250|1255.9|1250.9|1255.9|1250.9|1254.9|1249.9|68
1613711100000|2021-02-19 05:05:00|1256|1251|1257.7|1252.7|1260.8|1255.8|1255.6|1250.6|83
1613711400000|2021-02-19 05:10:00|1257.9|1252.9|1261.6|1256.6|1261.6|1256.6|1257.9|1252.9|36
1613711700000|2021-02-19 05:15:00|1261.5|1256.5|1261.8|1256.8|1262.3|1257.3|1260.2|1255.2|51
1613712000000|2021-02-19 05:20:00|1261.7|1256.7|1260.9|1255.9|1261.7|1256.7|1260.8|1255.8|21
1613712300000|2021-02-19 05:25:00|1261|1256|1259.2|1254.2|1261|1256|1259|1254|59
1613712600000|2021-02-19 05:30:00|1259|1254|1261.2|1256.2|1261.2|1256.2|1258.5|1253.5|61
1613712900000|2021-02-19 05:35:00|1261.1|1256.1|1265.4|1260.4|1265.4|1260.4|1261.1|1256.1|38
1613713200000|2021-02-19 05:40:00|1265.3|1260.3|1262.1|1257.1|1266.4|1261.4|1261.9|1256.9|79
1613713500000|2021-02-19 05:45:00|1262|1257|1263.2|1258.2|1263.2|1258.2|1261.8|1256.8|180
1613713800000|2021-02-19 05:50:00|1263.4|1258.4|1266|1261|1266.4|1261.4|1263.4|1258.4|89
1613714100000|2021-02-19 05:55:00|1265.7|1260.7|1265.6|1260.6|1266.1|1261.1|1265.1|1260.1|47
1613714400000|2021-02-19 06:00:00|1265.5|1260.5|1265.1|1260.1|1265.6|1260.6|1264.7|1259.7|40
1613714700000|2021-02-19 06:05:00|1264.8|1259.8|1267.9|1262.9|1268.3|1263.3|1264.8|1259.8|66
1613715000000|2021-02-19 06:10:00|1268|1263|1271.6|1266.6|1271.7|1266.7|1267.5|1262.5|116
1613715300000|2021-02-19 06:15:00|1271.4|1266.4|1272.3|1267.3|1273|1268|1271.4|1266.4|84
1613715600000|2021-02-19 06:20:00|1272.2|1267.2|1269.5|1264.5|1272.4|1267.4|1268|1263|77
1613715900000|2021-02-19 06:25:00|1269|1264|1264.4|1259.4|1269.9|1264.9|1264.4|1259.4|43
1613716200000|2021-02-19 06:30:00|1264.3|1259.3|1266.5|1261.5|1267|1262|1264.3|1259.3|38
1613716500000|2021-02-19 06:35:00|1266.3|1261.3|1264.1|1259.1|1266.3|1261.3|1263.9|1258.9|46
1613716800000|2021-02-19 06:40:00|1264.2|1259.2|1265.9|1260.9|1265.9|1260.9|1264|1259|69
1613717100000|2021-02-19 06:45:00|1265.8|1260.8|1264.9|1259.9|1266|1261|1264.6|1259.6|49
1613717400000|2021-02-19 06:50:00|1265|1260|1264.7|1259.7|1265|1260|1264.7|1259.7|6
1613717700000|2021-02-19 06:55:00|1264.8|1259.8|1264.3|1259.3|1265.5|1260.5|1264.2|1259.2|30
1613718000000|2021-02-19 07:00:00|1264.2|1259.2|1265.1|1260.1|1265.5|1260.5|1264.2|1259.2|66
1613718300000|2021-02-19 07:05:00|1265.3|1260.3|1264.7|1259.7|1265.3|1260.3|1264.3|1259.3|53
1613718600000|2021-02-19 07:10:00|1264.6|1259.6|1265.8|1260.8|1265.9|1260.9|1264.3|1259.3|65
1613718900000|2021-02-19 07:15:00|1265.9|1260.9|1266.7|1261.7|1266.7|1261.7|1265.8|1260.8|46
1613719200000|2021-02-19 07:20:00|1266.6|1261.6|1266.3|1261.3|1266.8|1261.8|1265.6|1260.6|37
1613719500000|2021-02-19 07:25:00|1266.2|1261.2|1266.7|1261.7|1266.7|1261.7|1265.9|1260.9|52
1613719800000|2021-02-19 07:30:00|1266.6|1261.6|1264.7|1259.7|1266.6|1261.6|1264.4|1259.4|61
1613720100000|2021-02-19 07:35:00|1264.8|1259.8|1265.8|1260.8|1266.1|1261.1|1263.6|1258.6|81
1613720400000|2021-02-19 07:40:00|1265.7|1260.7|1265.9|1260.9|1266.2|1261.2|1264.8|1259.8|82
1613720700000|2021-02-19 07:45:00|1265.8|1260.8|1265.9|1260.9|1266|1261|1265.2|1260.2|71
1613721000000|2021-02-19 07:50:00|1265.8|1260.8|1266.9|1261.9|1267|1262|1265.5|1260.5|60
1613721300000|2021-02-19 07:55:00|1267|1262|1267.2|1262.2|1267.9|1262.9|1266.9|1261.9|62
1613721600000|2021-02-19 08:00:00|1266.9|1261.9|1267.9|1262.9|1269.7|1264.7|1266.1|1261.1|176
1613721900000|2021-02-19 08:05:00|1268.2|1263.2|1267.3|1262.3|1268.6|1263.6|1266.3|1261.3|104
1613722200000|2021-02-19 08:10:00|1267.4|1262.4|1265.4|1260.4|1267.7|1262.7|1264.5|1259.5|51
1613722500000|2021-02-19 08:15:00|1265.5|1260.5|1259|1254|1266.6|1261.6|1258.9|1253.9|94
1613722800000|2021-02-19 08:20:00|1258.9|1253.9|1259.9|1254.9|1261.5|1256.5|1257.3|1252.3|79
1613723100000|2021-02-19 08:25:00|1260|1255|1260.7|1255.7|1260.8|1255.8|1259.6|1254.6|52
1613723400000|2021-02-19 08:30:00|1260.8|1255.8|1261.5|1256.5|1263.1|1258.1|1260.7|1255.7|184
1613723700000|2021-02-19 08:35:00|1261.6|1256.6|1265.5|1260.5|1265.6|1260.6|1261.5|1256.5|133
1613724000000|2021-02-19 08:40:00|1265.6|1260.6|1263.6|1258.6|1266.8|1261.8|1263.6|1258.6|78
1613724300000|2021-02-19 08:45:00|1263.7|1258.7|1261.9|1256.9|1264|1259|1260.3|1255.3|114
1613724600000|2021-02-19 08:50:00|1261.8|1256.8|1264.5|1259.5|1264.5|1259.5|1261.8|1256.8|124
1613724900000|2021-02-19 08:55:00|1265.2|1260.2|1269.2|1264.2|1269.6|1264.6|1265|1260|145
1613725200000|2021-02-19 09:00:00|1269|1264|1270.9|1265.9|1271.3|1266.3|1268.6|1263.6|195
1613725500000|2021-02-19 09:05:00|1271|1266|1272.2|1267.2|1272.4|1267.4|1271|1266|103
1613725800000|2021-02-19 09:10:00|1272.3|1267.3|1278|1273|1278.1|1273.1|1272.3|1267.3|113
1613726100000|2021-02-19 09:15:00|1277.9|1272.9|1277.6|1272.6|1278.1|1273.1|1277.1|1272.1|126
1613726400000|2021-02-19 09:20:00|1277.7|1272.7|1278.8|1273.8|1278.8|1273.8|1277.5|1272.5|79
1613726700000|2021-02-19 09:25:00|1278.7|1273.7|1274.8|1269.8|1278.8|1273.8|1274.1|1269.1|134
1613727000000|2021-02-19 09:30:00|1275.2|1270.2|1276.3|1271.3|1276.5|1271.5|1274.1|1269.1|209
1613727300000|2021-02-19 09:35:00|1276.4|1271.4|1270.7|1265.7|1277.9|1272.9|1270.7|1265.7|174
1613727600000|2021-02-19 09:40:00|1270.8|1265.8|1273.9|1268.9|1274.1|1269.1|1264.3|1259.3|213
1613727900000|2021-02-19 09:45:00|1274|1269|1272.9|1267.9|1275.3|1270.3|1271.2|1266.2|184
1613728200000|2021-02-19 09:50:00|1273|1268|1274.3|1269.3|1275.3|1270.3|1272.4|1267.4|134
1613728500000|2021-02-19 09:55:00|1274.2|1269.2|1271.1|1266.1|1274.3|1269.3|1271|1266|89
1613728800000|2021-02-19 10:00:00|1271|1266|1271.2|1266.2|1271.8|1266.8|1270.8|1265.8|49
1613729100000|2021-02-19 10:05:00|1271.1|1266.1|1270.7|1265.7|1272|1267|1270.6|1265.6|88
1613729400000|2021-02-19 10:10:00|1271.1|1266.1|1271.3|1266.3|1271.7|1266.7|1270.8|1265.8|77
1613729700000|2021-02-19 10:15:00|1271.2|1266.2|1272.4|1267.4|1272.9|1267.9|1270.9|1265.9|114
1613730000000|2021-02-19 10:20:00|1272.3|1267.3|1272.2|1267.2|1272.4|1267.4|1271.5|1266.5|30
1613730300000|2021-02-19 10:25:00|1272.1|1267.1|1272.8|1267.8|1272.8|1267.8|1272|1267|80
1613730600000|2021-02-19 10:30:00|1272.9|1267.9|1272.1|1267.1|1272.9|1267.9|1271.9|1266.9|45
1613730900000|2021-02-19 10:35:00|1272.2|1267.2|1272.7|1267.7|1272.8|1267.8|1271.9|1266.9|72
1613731200000|2021-02-19 10:40:00|1272.6|1267.6|1272.2|1267.2|1272.7|1267.7|1272|1267|48
1613731500000|2021-02-19 10:45:00|1272.3|1267.3|1273.7|1268.7|1273.8|1268.8|1272.3|1267.3|55
1613731800000|2021-02-19 10:50:00|1273.8|1268.8|1273|1268|1273.8|1268.8|1272.6|1267.6|95
1613732100000|2021-02-19 10:55:00|1273.1|1268.1|1275|1270|1275|1270|1273.1|1268.1|41
1613732400000|2021-02-19 11:00:00|1275.2|1270.2|1273.9|1268.9|1275.2|1270.2|1273.7|1268.7|95
1613732700000|2021-02-19 11:05:00|1273.8|1268.8|1272.7|1267.7|1274.1|1269.1|1272.6|1267.6|74
1613733000000|2021-02-19 11:10:00|1272.8|1267.8|1271.1|1266.1|1273|1268|1270.6|1265.6|66
1613733300000|2021-02-19 11:15:00|1271.2|1266.2|1270.7|1265.7|1271.6|1266.6|1270.7|1265.7|61
1613733600000|2021-02-19 11:20:00|1270.6|1265.6|1272|1267|1272.2|1267.2|1270.4|1265.4|53
1613733900000|2021-02-19 11:25:00|1272.1|1267.1|1273.4|1268.4|1273.4|1268.4|1271.5|1266.5|63
1613734200000|2021-02-19 11:30:00|1273.3|1268.3|1276.1|1271.1|1276.1|1271.1|1273.1|1268.1|61
1613734500000|2021-02-19 11:35:00|1275.9|1270.9|1278.7|1273.7|1279.1|1274.1|1275.9|1270.9|69
1613734800000|2021-02-19 11:40:00|1278.8|1273.8|1277.9|1272.9|1279.1|1274.1|1276.6|1271.6|84
1613735100000|2021-02-19 11:45:00|1278|1273|1277|1272|1278.1|1273.1|1276.6|1271.6|61
1613735400000|2021-02-19 11:50:00|1276.9|1271.9|1274.4|1269.4|1277|1272|1274.2|1269.2|121
1613735700000|2021-02-19 11:55:00|1274.3|1269.3|1275|1270|1275.9|1270.9|1274|1269|110
1613736000000|2021-02-19 12:00:00|1275.1|1270.1|1277|1272|1277.1|1272.1|1275|1270|145
1613736300000|2021-02-19 12:05:00|1277.1|1272.1|1276.4|1271.4|1277.5|1272.5|1275.6|1270.6|78
1613736600000|2021-02-19 12:10:00|1276.5|1271.5|1276.1|1271.1|1276.5|1271.5|1276.1|1271.1|12
1613736900000|2021-02-19 12:15:00|1276|1271|1275.1|1270.1|1276|1271|1274.8|1269.8|13
1613737200000|2021-02-19 12:20:00|1275.4|1270.4|1274.1|1269.1|1275.8|1270.8|1273.9|1268.9|48
1613737500000|2021-02-19 12:25:00|1274|1269|1275.4|1270.4|1275.7|1270.7|1274|1269|86
1613737800000|2021-02-19 12:30:00|1275.5|1270.5|1275.8|1270.8|1276|1271|1274.7|1269.7|98
1613738100000|2021-02-19 12:35:00|1275.9|1270.9|1275|1270|1276.1|1271.1|1274.1|1269.1|80
1613738400000|2021-02-19 12:40:00|1275.1|1270.1|1274.7|1269.7|1276|1271|1274.6|1269.6|69
1613738700000|2021-02-19 12:45:00|1274.8|1269.8|1274.6|1269.6|1275.4|1270.4|1274|1269|90
1613739000000|2021-02-19 12:50:00|1274.5|1269.5|1274.3|1269.3|1274.9|1269.9|1273.7|1268.7|58
1613739300000|2021-02-19 12:55:00|1274.7|1269.7|1274.4|1269.4|1275|1270|1274.1|1269.1|56
1613739600000|2021-02-19 13:00:00|1274.3|1269.3|1274.9|1269.9|1275|1270|1274|1269|195
1613739900000|2021-02-19 13:05:00|1275|1270|1275.6|1270.6|1276.7|1271.7|1274.8|1269.8|147
1613740200000|2021-02-19 13:10:00|1275.7|1270.7|1276.8|1271.8|1278|1273|1274.7|1269.7|140
1613740500000|2021-02-19 13:15:00|1276.9|1271.9|1276.7|1271.7|1277.4|1272.4|1276.2|1271.2|115
1613740800000|2021-02-19 13:20:00|1276.5|1271.5|1276.7|1271.7|1277.7|1272.7|1274.7|1269.7|136
1613741100000|2021-02-19 13:25:00|1276.8|1271.8|1280|1275|1280.8|1275.8|1276|1271|153
1613741400000|2021-02-19 13:30:00|1279.9|1274.9|1282.6|1277.6|1285|1280|1278.8|1273.8|192
1613741700000|2021-02-19 13:35:00|1282.5|1277.5|1281.5|1276.5|1283.5|1278.5|1279.9|1274.9|274
1613742000000|2021-02-19 13:40:00|1281.3|1276.3|1285.9|1280.9|1286|1281|1280.6|1275.6|259
1613742300000|2021-02-19 13:45:00|1286|1281|1294.2|1289.2|1295|1290|1286|1281|425
1613742600000|2021-02-19 13:50:00|1294|1289|1292.8|1287.8|1295.8|1290.8|1291.3|1286.3|288
1613742900000|2021-02-19 13:55:00|1293|1288|1299.5|1294.5|1300.9|1295.9|1290.8|1285.8|265
1613743200000|2021-02-19 14:00:00|1298.6|1293.6|1295|1290|1300.7|1295.7|1295|1290|249
1613743500000|2021-02-19 14:05:00|1295.1|1290.1|1291.5|1286.5|1295.1|1290.1|1288.8|1283.8|275
1613743800000|2021-02-19 14:10:00|1291.6|1286.6|1293|1288|1296.9|1291.9|1291.6|1286.6|188
1613744100000|2021-02-19 14:15:00|1292.9|1287.9|1295.4|1290.4|1296.2|1291.2|1292.9|1287.9|150
1613744400000|2021-02-19 14:20:00|1295.6|1290.6|1288.6|1283.6|1295.9|1290.9|1288.6|1283.6|198
1613744700000|2021-02-19 14:25:00|1288.7|1283.7|1288.5|1283.5|1291.6|1286.6|1288.4|1283.4|126
1613745000000|2021-02-19 14:30:00|1288.4|1283.4|1289.6|1284.6|1290.2|1285.2|1287|1282|181
1613745300000|2021-02-19 14:35:00|1289.3|1284.3|1286.1|1281.1|1289.3|1284.3|1281.5|1276.5|280
1613745600000|2021-02-19 14:40:00|1286.2|1281.2|1288|1283|1288.7|1283.7|1285|1280|307
1613745900000|2021-02-19 14:45:00|1288.2|1283.2|1296.3|1291.3|1297.4|1292.4|1287.9|1282.9|323
1613746200000|2021-02-19 14:50:00|1296.5|1291.5|1291.5|1286.5|1297|1292|1290|1285|328
1613746500000|2021-02-19 14:55:00|1291.6|1286.6|1294.2|1289.2|1294.6|1289.6|1290.1|1285.1|315
1613746800000|2021-02-19 15:00:00|1293.3|1288.3|1291.3|1286.3|1295.3|1290.3|1291|1286|233
1613747100000|2021-02-19 15:05:00|1291.4|1286.4|1292|1287|1294.5|1289.5|1290.5|1285.5|279
1613747400000|2021-02-19 15:10:00|1291.9|1286.9|1290.9|1285.9|1292.7|1287.7|1290.9|1285.9|201
1613747700000|2021-02-19 15:15:00|1291|1286|1290.9|1285.9|1296.3|1291.3|1290.9|1285.9|279
1613748000000|2021-02-19 15:20:00|1290.8|1285.8|1291.3|1286.3|1292.3|1287.3|1290.5|1285.5|278
1613748300000|2021-02-19 15:25:00|1291.4|1286.4|1292.8|1287.8|1293|1288|1290.8|1285.8|321
1613748600000|2021-02-19 15:30:00|1292.6|1287.6|1292.1|1287.1|1293.9|1288.9|1290.7|1285.7|302
1613748900000|2021-02-19 15:35:00|1292.2|1287.2|1293.6|1288.6|1294.9|1289.9|1292|1287|181
1613749200000|2021-02-19 15:40:00|1293.8|1288.8|1295.8|1290.8|1297.3|1292.3|1293.8|1288.8|149
1613749500000|2021-02-19 15:45:00|1295.9|1290.9|1298.9|1293.9|1299.2|1294.2|1295.6|1290.6|127
1613749800000|2021-02-19 15:50:00|1298.8|1293.8|1299.1|1294.1|1303.7|1298.7|1297.2|1292.2|331
1613750100000|2021-02-19 15:55:00|1299.4|1294.4|1303.8|1298.8|1303.8|1298.8|1299.3|1294.3|201
1613750400000|2021-02-19 16:00:00|1303.7|1298.7|1298.6|1293.6|1303.9|1298.9|1298.6|1293.6|235
1613750700000|2021-02-19 16:05:00|1298.7|1293.7|1301.5|1296.5|1302.7|1297.7|1298.7|1293.7|193
1613751000000|2021-02-19 16:10:00|1301.6|1296.6|1299.9|1294.9|1302.6|1297.6|1298.8|1293.8|242
1613751300000|2021-02-19 16:15:00|1299.8|1294.8|1298.7|1293.7|1301|1296|1298.7|1293.7|242
1613751600000|2021-02-19 16:20:00|1298.9|1293.9|1300.6|1295.6|1300.9|1295.9|1298.9|1293.9|114
1613751900000|2021-02-19 16:25:00|1300.7|1295.7|1298.9|1293.9|1302.3|1297.3|1298.8|1293.8|157
1613752200000|2021-02-19 16:30:00|1298.8|1293.8|1299.2|1294.2|1300.3|1295.3|1298.2|1293.2|149
1613752500000|2021-02-19 16:35:00|1298.1|1293.1|1300.2|1295.2|1301.5|1296.5|1298.1|1293.1|162
1613752800000|2021-02-19 16:40:00|1299.9|1294.9|1298.7|1293.7|1300.2|1295.2|1297.5|1292.5|211
1613753100000|2021-02-19 16:45:00|1298.3|1293.3|1300.7|1295.7|1300.7|1295.7|1298.1|1293.1|235
1613753400000|2021-02-19 16:50:00|1300.5|1295.5|1300.9|1295.9|1301.1|1296.1|1299.4|1294.4|107
1613753700000|2021-02-19 16:55:00|1300.8|1295.8|1301.2|1296.2|1302.5|1297.5|1300.6|1295.6|122
1613754000000|2021-02-19 17:00:00|1301.3|1296.3|1303.2|1298.2|1303.6|1298.6|1301.2|1296.2|197
1613754300000|2021-02-19 17:05:00|1303.3|1298.3|1299.4|1294.4|1303.4|1298.4|1299.2|1294.2|153
1613754600000|2021-02-19 17:10:00|1299.5|1294.5|1300.8|1295.8|1300.8|1295.8|1298.9|1293.9|138
1613754900000|2021-02-19 17:15:00|1300.9|1295.9|1300.4|1295.4|1301.6|1296.6|1299.4|1294.4|163
1613755200000|2021-02-19 17:20:00|1300.2|1295.2|1299.3|1294.3|1301.4|1296.4|1299.3|1294.3|134
1613755500000|2021-02-19 17:25:00|1299.2|1294.2|1300.1|1295.1|1300.8|1295.8|1298.9|1293.9|127
1613755800000|2021-02-19 17:30:00|1300.2|1295.2|1297.4|1292.4|1301.1|1296.1|1297.4|1292.4|193
1613756100000|2021-02-19 17:35:00|1297.5|1292.5|1289.4|1284.4|1298.4|1293.4|1288.1|1283.1|269
1613756400000|2021-02-19 17:40:00|1289.3|1284.3|1294.6|1289.6|1294.6|1289.6|1286.9|1281.9|246
1613756700000|2021-02-19 17:45:00|1293|1288|1293.8|1288.8|1297.2|1292.2|1292.2|1287.2|160
1613757000000|2021-02-19 17:50:00|1293.7|1288.7|1291.3|1286.3|1294.9|1289.9|1291|1286|165
1613757300000|2021-02-19 17:55:00|1291.2|1286.2|1287|1282|1291.7|1286.7|1287|1282|164
1613757600000|2021-02-19 18:00:00|1287.3|1282.3|1287.6|1282.6|1288.6|1283.6|1286.7|1281.7|253
1613757900000|2021-02-19 18:05:00|1287.7|1282.7|1284.3|1279.3|1288.4|1283.4|1284.2|1279.2|227
1613758200000|2021-02-19 18:10:00|1284.2|1279.2|1281.4|1276.4|1284.3|1279.3|1280.7|1275.7|217
1613758500000|2021-02-19 18:15:00|1281.3|1276.3|1281.7|1276.7|1282.4|1277.4|1280.8|1275.8|158
1613758800000|2021-02-19 18:20:00|1281.5|1276.5|1273.4|1268.4|1281.6|1276.6|1270.8|1265.8|243
1613759100000|2021-02-19 18:25:00|1272.9|1267.9|1277.1|1272.1|1277.6|1272.6|1271.4|1266.4|194
1613759400000|2021-02-19 18:30:00|1277.2|1272.2|1275|1270|1278.2|1273.2|1274.8|1269.8|63
1613759700000|2021-02-19 18:35:00|1275.1|1270.1|1279.4|1274.4|1280.8|1275.8|1275.1|1270.1|107
1613760000000|2021-02-19 18:40:00|1279.5|1274.5|1279.7|1274.7|1281.4|1276.4|1279.2|1274.2|81
1613760300000|2021-02-19 18:45:00|1279.6|1274.6|1280.7|1275.7|1282.3|1277.3|1279.6|1274.6|103
1613760600000|2021-02-19 18:50:00|1280.8|1275.8|1280.7|1275.7|1281|1276|1279.3|1274.3|106
1613760900000|2021-02-19 18:55:00|1280.6|1275.6|1280.7|1275.7|1281|1276|1280.2|1275.2|116
1613761200000|2021-02-19 19:00:00|1280.8|1275.8|1281.1|1276.1|1281.2|1276.2|1280.3|1275.3|75
1613761500000|2021-02-19 19:05:00|1281.2|1276.2|1281.4|1276.4|1281.9|1276.9|1280.9|1275.9|91
1613761800000|2021-02-19 19:10:00|1281.5|1276.5|1282.4|1277.4|1282.4|1277.4|1281.1|1276.1|65
1613762100000|2021-02-19 19:15:00|1282.5|1277.5|1283.8|1278.8|1284.3|1279.3|1281.5|1276.5|96
1613762400000|2021-02-19 19:20:00|1283.7|1278.7|1278.3|1273.3|1283.7|1278.7|1277.4|1272.4|136
1613762700000|2021-02-19 19:25:00|1278.2|1273.2|1276|1271|1278.3|1273.3|1274.9|1269.9|77
1613763000000|2021-02-19 19:30:00|1276.1|1271.1|1278.3|1273.3|1278.3|1273.3|1276.1|1271.1|100
1613763300000|2021-02-19 19:35:00|1278.6|1273.6|1278.1|1273.1|1280.3|1275.3|1277.2|1272.2|75
1613763600000|2021-02-19 19:40:00|1277.6|1272.6|1277|1272|1278|1273|1275.7|1270.7|83
1613763900000|2021-02-19 19:45:00|1276.6|1271.6|1276.1|1271.1|1277.3|1272.3|1276.1|1271.1|120
1613764200000|2021-02-19 19:50:00|1276.2|1271.2|1276.8|1271.8|1277.6|1272.6|1275.3|1270.3|146
1613764500000|2021-02-19 19:55:00|1276.9|1271.9|1276.5|1271.5|1277|1272|1275.3|1270.3|120
1613764800000|2021-02-19 20:00:00|1276.4|1271.4|1277.1|1272.1|1277.4|1272.4|1276.1|1271.1|83
1613765100000|2021-02-19 20:05:00|1277.2|1272.2|1276.6|1271.6|1277.5|1272.5|1276.3|1271.3|82
1613765400000|2021-02-19 20:10:00|1276.5|1271.5|1278.6|1273.6|1278.7|1273.7|1275.6|1270.6|79
1613765700000|2021-02-19 20:15:00|1278.7|1273.7|1277.9|1272.9|1278.8|1273.8|1276.5|1271.5|84
1613766000000|2021-02-19 20:20:00|1277.8|1272.8|1277.9|1272.9|1278.1|1273.1|1276.5|1271.5|86
1613766300000|2021-02-19 20:25:00|1277.8|1272.8|1277.1|1272.1|1277.8|1272.8|1276.5|1271.5|64
1613766600000|2021-02-19 20:30:00|1277|1272|1277.7|1272.7|1278.3|1273.3|1276.9|1271.9|50
1613766900000|2021-02-19 20:35:00|1277.3|1272.3|1277.3|1272.3|1277.4|1272.4|1276.5|1271.5|40
1613767200000|2021-02-19 20:40:00|1277.4|1272.4|1278.2|1273.2|1278.4|1273.4|1277.1|1272.1|51
1613767500000|2021-02-19 20:45:00|1278.3|1273.3|1277.7|1272.7|1278.8|1273.8|1277.7|1272.7|23
1613767800000|2021-02-19 20:50:00|1277.6|1272.6|1279.2|1274.2|1279.6|1274.6|1277.6|1272.6|74
1613768100000|2021-02-19 20:55:00|1279.3|1274.3|1278.3|1273.3|1280.1|1275.1|1278.2|1273.2|157
1613768400000|2021-02-19 21:00:00|1278.4|1273.4|1278.6|1273.6|1279|1274|1278.2|1273.2|24
1613768700000|2021-02-19 21:05:00|1278.7|1273.7|1278.7|1273.7|1278.8|1273.8|1278.4|1273.4|12
1613769000000|2021-02-19 21:10:00|1278.6|1273.6|1279.6|1274.6|1279.7|1274.7|1278.6|1273.6|18
1613769300000|2021-02-19 21:15:00|1279.4|1274.4|1279.6|1274.6|1279.7|1274.7|1279.4|1274.4|11
1613769600000|2021-02-19 21:20:00|1279.7|1274.7|1280.2|1275.2|1280.2|1275.2|1279.7|1274.7|5
1613769900000|2021-02-19 21:25:00|1280.3|1275.3|1280.4|1275.4|1280.9|1275.9|1280.3|1275.3|10
1613770200000|2021-02-19 21:30:00|1280.3|1275.3|1280.3|1275.3|1280.6|1275.6|1279.9|1274.9|21
1613770500000|2021-02-19 21:35:00|1280.2|1275.2|1279.6|1274.6|1280.3|1275.3|1279.4|1274.4|19
1613770800000|2021-02-19 21:40:00|1279.7|1274.7|1279.5|1274.5|1280.1|1275.1|1279.5|1274.5|12
1613771100000|2021-02-19 21:45:00|1279.7|1274.7|1279|1274|1279.7|1274.7|1278.5|1273.5|27
1613771400000|2021-02-19 21:50:00|1278.9|1273.9|1276.5|1271.5|1278.9|1273.9|1274.6|1269.6|28
1613771700000|2021-02-19 21:55:00|1276|1271|1283.5|1265.5|1283.5|1272.2|1275.1|1265.4|54
1613948400000|2021-02-21 23:00:00|1284.2|1279.2|1299.6|1294.6|1299.6|1294.6|1284.2|1279.2|175
1613948700000|2021-02-21 23:05:00|1299.5|1294.5|1298.1|1293.1|1299.5|1294.5|1295.8|1290.8|174
1613949000000|2021-02-21 23:10:00|1298.2|1293.2|1295.1|1290.1|1298.2|1293.2|1294.9|1289.9|82
1613949300000|2021-02-21 23:15:00|1295.2|1290.2|1289|1284|1295.3|1290.3|1287.2|1282.2|120
1613949600000|2021-02-21 23:20:00|1288.9|1283.9|1292.2|1287.2|1292.7|1287.7|1286.2|1281.2|99
1613949900000|2021-02-21 23:25:00|1292.1|1287.1|1289.6|1284.6|1292.7|1287.7|1289.6|1284.6|103
1613950200000|2021-02-21 23:30:00|1289.3|1284.3|1294.2|1289.2|1294.2|1289.2|1289.2|1284.2|44
1613950500000|2021-02-21 23:35:00|1294.1|1289.1|1297.6|1292.6|1297.7|1292.7|1293.9|1288.9|71
1613950800000|2021-02-21 23:40:00|1297.5|1292.5|1294.5|1289.5|1298.3|1293.3|1294.5|1289.5|84
1613951100000|2021-02-21 23:45:00|1295|1290|1297.5|1292.5|1298.9|1293.9|1295|1290|107
1613951400000|2021-02-21 23:50:00|1297.4|1292.4|1288.7|1283.7|1297.5|1292.5|1288.7|1283.7|84
1613951700000|2021-02-21 23:55:00|1288.6|1283.6|1291.2|1286.2|1292.2|1287.2|1288.5|1283.5|58
1613952000000|2021-02-22 00:00:00|1291.1|1286.1|1289.4|1284.4|1291.4|1286.4|1289.2|1284.2|46
1613952300000|2021-02-22 00:05:00|1289.5|1284.5|1293.8|1288.8|1294.2|1289.2|1289.2|1284.2|63
1613952600000|2021-02-22 00:10:00|1293.7|1288.7|1297.3|1292.3|1298.8|1293.8|1293.7|1288.7|71
1613952900000|2021-02-22 00:15:00|1296.2|1291.2|1296.3|1291.3|1296.7|1291.7|1294.9|1289.9|50
1613953200000|2021-02-22 00:20:00|1296.4|1291.4|1296.1|1291.1|1297.8|1292.8|1296.1|1291.1|49
1613953500000|2021-02-22 00:25:00|1296|1291|1294.8|1289.8|1296.1|1291.1|1294.8|1289.8|34
1613953800000|2021-02-22 00:30:00|1296.2|1291.2|1299.7|1294.7|1299.7|1294.7|1295.9|1290.9|135
1613954100000|2021-02-22 00:35:00|1299.5|1294.5|1301|1296|1301.2|1296.2|1298.7|1293.7|78
1613954400000|2021-02-22 00:40:00|1300.9|1295.9|1300.8|1295.8|1301.4|1296.4|1299.2|1294.2|66
1613954700000|2021-02-22 00:45:00|1300.9|1295.9|1298.4|1293.4|1300.9|1295.9|1298.2|1293.2|95
1613955000000|2021-02-22 00:50:00|1298.7|1293.7|1296.8|1291.8|1299|1294|1296.8|1291.8|53
1613955300000|2021-02-22 00:55:00|1296.9|1291.9|1296.4|1291.4|1297.2|1292.2|1296.3|1291.3|68
1613955600000|2021-02-22 01:00:00|1296.3|1291.3|1300|1295|1302.3|1297.3|1296|1291|239
1613955900000|2021-02-22 01:05:00|1299.9|1294.9|1301.5|1296.5|1302.7|1297.7|1299.8|1294.8|87
1613956200000|2021-02-22 01:10:00|1301.3|1296.3|1300.7|1295.7|1301.6|1296.6|1300.3|1295.3|51
1613956500000|2021-02-22 01:15:00|1300.8|1295.8|1302.6|1297.6|1302.9|1297.9|1300.8|1295.8|54
1613956800000|2021-02-22 01:20:00|1302.7|1297.7|1302.7|1297.7|1303.4|1298.4|1302.6|1297.6|220
1613957100000|2021-02-22 01:25:00|1302.6|1297.6|1305.5|1300.5|1305.6|1300.6|1302.3|1297.3|119
1613957400000|2021-02-22 01:30:00|1305.4|1300.4|1302.3|1297.3|1305.5|1300.5|1302.2|1297.2|109
1613957700000|2021-02-22 01:35:00|1302.2|1297.2|1298.7|1293.7|1302.4|1297.4|1298.5|1293.5|169
1613958000000|2021-02-22 01:40:00|1298.9|1293.9|1298.7|1293.7|1301.1|1296.1|1298.4|1293.4|148
1613958300000|2021-02-22 01:45:00|1298.5|1293.5|1295|1290|1298.9|1293.9|1293.3|1288.3|103
1613958600000|2021-02-22 01:50:00|1294.9|1289.9|1295.2|1290.2|1295.2|1290.2|1294.8|1289.8|19
1613958900000|2021-02-22 01:55:00|1295.1|1290.1|1295.6|1290.6|1295.8|1290.8|1294.9|1289.9|49
1613959200000|2021-02-22 02:00:00|1295.5|1290.5|1296|1291|1296.3|1291.3|1295.3|1290.3|98
1613959500000|2021-02-22 02:05:00|1295.8|1290.8|1294.6|1289.6|1296.1|1291.1|1294|1289|50
1613959800000|2021-02-22 02:10:00|1294.5|1289.5|1294.6|1289.6|1294.9|1289.9|1294.2|1289.2|49
1613960100000|2021-02-22 02:15:00|1294.7|1289.7|1294.1|1289.1|1294.7|1289.7|1294|1289|39
1613960400000|2021-02-22 02:20:00|1294|1289|1294|1289|1294.1|1289.1|1293.9|1288.9|27
1613960700000|2021-02-22 02:25:00|1293.8|1288.8|1293|1288|1293.8|1288.8|1293|1288|28
1613961000000|2021-02-22 02:30:00|1292.9|1287.9|1294|1289|1294.1|1289.1|1292.7|1287.7|110
1613961300000|2021-02-22 02:35:00|1294.1|1289.1|1296.1|1291.1|1296.3|1291.3|1294|1289|110
1613961600000|2021-02-22 02:40:00|1296|1291|1294.5|1289.5|1296.5|1291.5|1294.5|1289.5|102
1613961900000|2021-02-22 02:45:00|1294.4|1289.4|1292.9|1287.9|1294.4|1289.4|1291.9|1286.9|156
1613962200000|2021-02-22 02:50:00|1293|1288|1288.2|1283.2|1293|1288|1288.2|1283.2|65
1613962500000|2021-02-22 02:55:00|1288.1|1283.1|1286.8|1281.8|1288.1|1283.1|1284.3|1279.3|96
1613962800000|2021-02-22 03:00:00|1287.1|1282.1|1290.3|1285.3|1290.3|1285.3|1285.7|1280.7|145
1613963100000|2021-02-22 03:05:00|1290.4|1285.4|1290|1285|1290.8|1285.8|1289.5|1284.5|81
1613963400000|2021-02-22 03:10:00|1289.9|1284.9|1290.9|1285.9|1291|1286|1289.8|1284.8|59
1613963700000|2021-02-22 03:15:00|1291|1286|1293.2|1288.2|1296.1|1291.1|1291|1286|126
1613964000000|2021-02-22 03:20:00|1293.1|1288.1|1294.2|1289.2|1294.2|1289.2|1291.7|1286.7|92
1613964300000|2021-02-22 03:25:00|1294.1|1289.1|1293.6|1288.6|1294.3|1289.3|1292.9|1287.9|70
1613964600000|2021-02-22 03:30:00|1293.5|1288.5|1290.3|1285.3|1293.6|1288.6|1288.9|1283.9|93
1613964900000|2021-02-22 03:35:00|1290.2|1285.2|1290.7|1285.7|1291.5|1286.5|1289.7|1284.7|118
1613965200000|2021-02-22 03:40:00|1290.6|1285.6|1289.3|1284.3|1290.7|1285.7|1288.9|1283.9|31
1613965500000|2021-02-22 03:45:00|1289.4|1284.4|1289.6|1284.6|1289.6|1284.6|1287.9|1282.9|36
1613965800000|2021-02-22 03:50:00|1289.5|1284.5|1287.5|1282.5|1290.3|1285.3|1287.4|1282.4|71
1613966100000|2021-02-22 03:55:00|1287.4|1282.4|1288.9|1283.9|1288.9|1283.9|1287.4|1282.4|54
1613966400000|2021-02-22 04:00:00|1288.8|1283.8|1289.5|1284.5|1290|1285|1288.8|1283.8|40
1613966700000|2021-02-22 04:05:00|1289.4|1284.4|1291|1286|1291.1|1286.1|1289.4|1284.4|49
1613967000000|2021-02-22 04:10:00|1291.4|1286.4|1292.1|1287.1|1293.6|1288.6|1291.4|1286.4|39
1613967300000|2021-02-22 04:15:00|1292|1287|1294.3|1289.3|1294.3|1289.3|1290.5|1285.5|72
1613967600000|2021-02-22 04:20:00|1294.4|1289.4|1291.7|1286.7|1294.5|1289.5|1291.7|1286.7|64
1613967900000|2021-02-22 04:25:00|1291.8|1286.8|1293.7|1288.7|1294.6|1289.6|1291.8|1286.8|84
1613968200000|2021-02-22 04:30:00|1293.8|1288.8|1294.1|1289.1|1294.8|1289.8|1293.6|1288.6|47
1613968500000|2021-02-22 04:35:00|1294.2|1289.2|1294.3|1289.3|1294.5|1289.5|1293.5|1288.5|23
1613968800000|2021-02-22 04:40:00|1294.2|1289.2|1292.8|1287.8|1294.2|1289.2|1292.8|1287.8|74
1613969100000|2021-02-22 04:45:00|1293|1288|1293.4|1288.4|1293.7|1288.7|1292.7|1287.7|32
1613969400000|2021-02-22 04:50:00|1293.5|1288.5|1293.2|1288.2|1293.6|1288.6|1293.1|1288.1|52
1613969700000|2021-02-22 04:55:00|1293.3|1288.3|1292.8|1287.8|1294.3|1289.3|1292.6|1287.6|49
1613970000000|2021-02-22 05:00:00|1292.7|1287.7|1294|1289|1294.2|1289.2|1292.7|1287.7|50
1613970300000|2021-02-22 05:05:00|1294.1|1289.1|1294|1289|1294.2|1289.2|1293.7|1288.7|89
1613970600000|2021-02-22 05:10:00|1294.1|1289.1|1293.7|1288.7|1294.1|1289.1|1293.1|1288.1|44
1613970900000|2021-02-22 05:15:00|1293.5|1288.5|1292.4|1287.4|1293.5|1288.5|1292|1287|40
1613971200000|2021-02-22 05:20:00|1292.3|1287.3|1293.1|1288.1|1293.1|1288.1|1292|1287|60
1613971500000|2021-02-22 05:25:00|1293.2|1288.2|1292.7|1287.7|1293.3|1288.3|1292|1287|84
1613971800000|2021-02-22 05:30:00|1293.2|1288.2|1292.5|1287.5|1294.7|1289.7|1292.3|1287.3|110
1613972100000|2021-02-22 05:35:00|1292.4|1287.4|1291.3|1286.3|1292.9|1287.9|1290.6|1285.6|39
1613972400000|2021-02-22 05:40:00|1289.5|1284.5|1290.4|1285.4|1291.1|1286.1|1289.4|1284.4|35
1613972700000|2021-02-22 05:45:00|1290.5|1285.5|1291.3|1286.3|1293.7|1288.7|1290.5|1285.5|104
1613973000000|2021-02-22 05:50:00|1291.2|1286.2|1294.1|1289.1|1294.2|1289.2|1291.1|1286.1|93
1613973300000|2021-02-22 05:55:00|1294.3|1289.3|1294.1|1289.1|1294.5|1289.5|1294|1289|45
1613973600000|2021-02-22 06:00:00|1294|1289|1294.7|1289.7|1294.7|1289.7|1291.4|1286.4|133
1613973900000|2021-02-22 06:05:00|1294.6|1289.6|1293.8|1288.8|1294.6|1289.6|1292.9|1287.9|137
1613974200000|2021-02-22 06:10:00|1293.9|1288.9|1295.4|1290.4|1296.9|1291.9|1293.8|1288.8|89
1613974500000|2021-02-22 06:15:00|1295.5|1290.5|1295.4|1290.4|1295.5|1290.5|1293.4|1288.4|60
1613974800000|2021-02-22 06:20:00|1295.3|1290.3|1299.8|1294.8|1300.5|1295.5|1295|1290|54
1613975100000|2021-02-22 06:25:00|1299.9|1294.9|1302.2|1297.2|1303.6|1298.6|1299.9|1294.9|44
1613975400000|2021-02-22 06:30:00|1302.1|1297.1|1297.7|1292.7|1302.1|1297.1|1297.3|1292.3|74
1613975700000|2021-02-22 06:35:00|1297.6|1292.6|1296.3|1291.3|1298.2|1293.2|1295|1290|94
1613976000000|2021-02-22 06:40:00|1296.4|1291.4|1297.1|1292.1|1297.8|1292.8|1296.3|1291.3|67
1613976300000|2021-02-22 06:45:00|1297|1292|1296.1|1291.1|1297.3|1292.3|1295.8|1290.8|64
1613976600000|2021-02-22 06:50:00|1296.2|1291.2|1295.2|1290.2|1296.2|1291.2|1294.8|1289.8|53
1613976900000|2021-02-22 06:55:00|1295.1|1290.1|1293.6|1288.6|1295.2|1290.2|1293.6|1288.6|57
1613977200000|2021-02-22 07:00:00|1293.7|1288.7|1293.8|1288.8|1295.5|1290.5|1293.6|1288.6|107
1613977500000|2021-02-22 07:05:00|1293.7|1288.7|1289.3|1284.3|1293.7|1288.7|1288.3|1283.3|132
1613977800000|2021-02-22 07:10:00|1289.2|1284.2|1287.8|1282.8|1289.5|1284.5|1287.7|1282.7|57
1613978100000|2021-02-22 07:15:00|1287.9|1282.9|1284.8|1279.8|1288|1283|1284.7|1279.7|48
1613978400000|2021-02-22 07:20:00|1284.6|1279.6|1282.5|1277.5|1284.6|1279.6|1280.9|1275.9|138
1613978700000|2021-02-22 07:25:00|1282.6|1277.6|1283.6|1278.6|1283.6|1278.6|1282.6|1277.6|83
1613979000000|2021-02-22 07:30:00|1283.9|1278.9|1284.9|1279.9|1286.7|1281.7|1283.9|1278.9|125
1613979300000|2021-02-22 07:35:00|1284.8|1279.8|1278.8|1273.8|1286.1|1281.1|1278.6|1273.6|93
1613979600000|2021-02-22 07:40:00|1279|1274|1280.9|1275.9|1281.3|1276.3|1273.7|1268.7|132
1613979900000|2021-02-22 07:45:00|1281.1|1276.1|1276.1|1271.1|1281.1|1276.1|1276|1271|107
1613980200000|2021-02-22 07:50:00|1276|1271|1276.8|1271.8|1277|1272|1276|1271|96
1613980500000|2021-02-22 07:55:00|1276.9|1271.9|1276.7|1271.7|1277.2|1272.2|1276.3|1271.3|94
1613980800000|2021-02-22 08:00:00|1276.8|1271.8|1272.5|1267.5|1276.9|1271.9|1265.3|1260.3|185
1613981100000|2021-02-22 08:05:00|1272.4|1267.4|1275.3|1270.3|1276|1271|1270.7|1265.7|143
1613981400000|2021-02-22 08:10:00|1275.4|1270.4|1271.5|1266.5|1275.7|1270.7|1270.9|1265.9|103
1613981700000|2021-02-22 08:15:00|1271.4|1266.4|1266.4|1261.4|1271.8|1266.8|1265.7|1260.7|178
1613982000000|2021-02-22 08:20:00|1266.5|1261.5|1266.4|1261.4|1268.4|1263.4|1265.4|1260.4|86
1613982300000|2021-02-22 08:25:00|1266.2|1261.2|1266.8|1261.8|1268.3|1263.3|1266.1|1261.1|203
1613982600000|2021-02-22 08:30:00|1266.9|1261.9|1269.8|1264.8|1270.3|1265.3|1265.9|1260.9|220
1613982900000|2021-02-22 08:35:00|1269.5|1264.5|1270.7|1265.7|1272.3|1267.3|1269|1264|97
1613983200000|2021-02-22 08:40:00|1270.6|1265.6|1269.8|1264.8|1272.5|1267.5|1269.5|1264.5|106
1613983500000|2021-02-22 08:45:00|1269.7|1264.7|1271.4|1266.4|1271.6|1266.6|1268.2|1263.2|92
1613983800000|2021-02-22 08:50:00|1271.3|1266.3|1268.9|1263.9|1271.4|1266.4|1268.1|1263.1|186
1613984100000|2021-02-22 08:55:00|1268.8|1263.8|1272.3|1267.3|1272.5|1267.5|1268.5|1263.5|97
1613984400000|2021-02-22 09:00:00|1272.2|1267.2|1276.9|1271.9|1277.1|1272.1|1270.8|1265.8|154
1613984700000|2021-02-22 09:05:00|1276.8|1271.8|1275.5|1270.5|1277.5|1272.5|1274.4|1269.4|119
1613985000000|2021-02-22 09:10:00|1275.3|1270.3|1275.5|1270.5|1275.9|1270.9|1274.3|1269.3|125
1613985300000|2021-02-22 09:15:00|1275.4|1270.4|1277.4|1272.4|1278.2|1273.2|1273.5|1268.5|120
1613985600000|2021-02-22 09:20:00|1277.3|1272.3|1277.4|1272.4|1277.9|1272.9|1276.9|1271.9|80
1613985900000|2021-02-22 09:25:00|1277.3|1272.3|1273.4|1268.4|1277.4|1272.4|1273.3|1268.3|122
1613986200000|2021-02-22 09:30:00|1273.3|1268.3|1274.5|1269.5|1275.3|1270.3|1273.2|1268.2|115
1613986500000|2021-02-22 09:35:00|1274.4|1269.4|1273.4|1268.4|1274.7|1269.7|1271.7|1266.7|181
1613986800000|2021-02-22 09:40:00|1273.2|1268.2|1272.2|1267.2|1273.7|1268.7|1271.9|1266.9|148
1613987100000|2021-02-22 09:45:00|1272.4|1267.4|1273.9|1268.9|1274.1|1269.1|1272.1|1267.1|113
1613987400000|2021-02-22 09:50:00|1274|1269|1275.6|1270.6|1276.7|1271.7|1273.5|1268.5|132
1613987700000|2021-02-22 09:55:00|1275.5|1270.5|1275.5|1270.5|1276|1271|1274.2|1269.2|111
1613988000000|2021-02-22 10:00:00|1275.6|1270.6|1277.4|1272.4|1277.4|1272.4|1275.3|1270.3|119
1613988300000|2021-02-22 10:05:00|1277.5|1272.5|1277.7|1272.7|1277.7|1272.7|1276.5|1271.5|120
1613988600000|2021-02-22 10:10:00|1277.6|1272.6|1276.3|1271.3|1277.8|1272.8|1275.8|1270.8|54
1613988900000|2021-02-22 10:15:00|1276.2|1271.2|1276.8|1271.8|1277.3|1272.3|1276.2|1271.2|39
1613989200000|2021-02-22 10:20:00|1276.7|1271.7|1277|1272|1277.7|1272.7|1276.4|1271.4|53
1613989500000|2021-02-22 10:25:00|1277.2|1272.2|1276.7|1271.7|1277.7|1272.7|1276.5|1271.5|32
1613989800000|2021-02-22 10:30:00|1276.6|1271.6|1276.5|1271.5|1278.1|1273.1|1276.1|1271.1|61
1613990100000|2021-02-22 10:35:00|1276.4|1271.4|1275.2|1270.2|1276.5|1271.5|1274.5|1269.5|79
1613990400000|2021-02-22 10:40:00|1275.4|1270.4|1276.5|1271.5|1276.8|1271.8|1275.1|1270.1|82
1613990700000|2021-02-22 10:45:00|1276.4|1271.4|1276.1|1271.1|1276.8|1271.8|1275.4|1270.4|78
1613991000000|2021-02-22 10:50:00|1276|1271|1275.8|1270.8|1276.3|1271.3|1275.5|1270.5|151
1613991300000|2021-02-22 10:55:00|1276|1271|1276.2|1271.2|1276.8|1271.8|1275.8|1270.8|71
1613991600000|2021-02-22 11:00:00|1276.3|1271.3|1276.9|1271.9|1277.2|1272.2|1275.4|1270.4|80
1613991900000|2021-02-22 11:05:00|1277|1272|1277.3|1272.3|1278|1273|1276.7|1271.7|56
1613992200000|2021-02-22 11:10:00|1277.4|1272.4|1277.9|1272.9|1278.1|1273.1|1277.4|1272.4|42
1613992500000|2021-02-22 11:15:00|1278|1273|1277.5|1272.5|1278.1|1273.1|1276.4|1271.4|65
1613992800000|2021-02-22 11:20:00|1277.6|1272.6|1278|1273|1278.2|1273.2|1276|1271|122
1613993100000|2021-02-22 11:25:00|1278.2|1273.2|1276|1271|1278.2|1273.2|1275.7|1270.7|82
1613993400000|2021-02-22 11:30:00|1276.1|1271.1|1275.7|1270.7|1276.5|1271.5|1275.7|1270.7|156
1613993700000|2021-02-22 11:35:00|1275.6|1270.6|1274.3|1269.3|1275.6|1270.6|1272.6|1267.6|178
1613994000000|2021-02-22 11:40:00|1274.5|1269.5|1275.3|1270.3|1276.9|1271.9|1274|1269|90
1613994300000|2021-02-22 11:45:00|1275.1|1270.1|1273.8|1268.8|1276.1|1271.1|1273.8|1268.8|79
1613994600000|2021-02-22 11:50:00|1273.9|1268.9|1272.6|1267.6|1274.5|1269.5|1272.3|1267.3|68
1613994900000|2021-02-22 11:55:00|1272.2|1267.2|1273.4|1268.4|1273.5|1268.5|1271.6|1266.6|86
1613995200000|2021-02-22 12:00:00|1273.3|1268.3|1275.6|1270.6|1275.6|1270.6|1273.3|1268.3|100
1613995500000|2021-02-22 12:05:00|1275.5|1270.5|1275.5|1270.5|1275.9|1270.9|1275.1|1270.1|129
1613995800000|2021-02-22 12:10:00|1275.6|1270.6|1275.6|1270.6|1275.6|1270.6|1274.7|1269.7|53
1613996100000|2021-02-22 12:15:00|1275.7|1270.7|1275.5|1270.5|1275.7|1270.7|1274.2|1269.2|111
1613996400000|2021-02-22 12:20:00|1275.4|1270.4|1273.2|1268.2|1275.6|1270.6|1273.2|1268.2|124
1613996700000|2021-02-22 12:25:00|1273.3|1268.3|1272.2|1267.2|1273.4|1268.4|1271.7|1266.7|101
1613997000000|2021-02-22 12:30:00|1272.1|1267.1|1272.5|1267.5|1273.2|1268.2|1271.9|1266.9|97
1613997300000|2021-02-22 12:35:00|1272.4|1267.4|1272.2|1267.2|1272.9|1267.9|1272.1|1267.1|101
1613997600000|2021-02-22 12:40:00|1272.1|1267.1|1271|1266|1272.3|1267.3|1270.9|1265.9|67
1613997900000|2021-02-22 12:45:00|1271.1|1266.1|1272.1|1267.1|1272.2|1267.2|1271|1266|94
1613998200000|2021-02-22 12:50:00|1272|1267|1273|1268|1273.2|1268.2|1271.5|1266.5|92
1613998500000|2021-02-22 12:55:00|1272.6|1267.6|1274.1|1269.1|1275.2|1270.2|1272.6|1267.6|171
1613998800000|2021-02-22 13:00:00|1274|1269|1276.8|1271.8|1277.5|1272.5|1273.7|1268.7|237
1613999100000|2021-02-22 13:05:00|1276.6|1271.6|1276.1|1271.1|1278.2|1273.2|1275|1270|132
1613999400000|2021-02-22 13:10:00|1276|1271|1276.4|1271.4|1276.4|1271.4|1272.5|1267.5|272
1613999700000|2021-02-22 13:15:00|1276.3|1271.3|1276.8|1271.8|1277.8|1272.8|1275.5|1270.5|209
1614000000000|2021-02-22 13:20:00|1277|1272|1275.1|1270.1|1277.1|1272.1|1273.2|1268.2|286
1614000300000|2021-02-22 13:25:00|1275|1270|1266.1|1261.1|1275.7|1270.7|1265.7|1260.7|253
1614000600000|2021-02-22 13:30:00|1266.2|1261.2|1272.1|1267.1|1272.2|1267.2|1264.4|1259.4|390
1614000900000|2021-02-22 13:35:00|1271.8|1266.8|1274.5|1269.5|1275.6|1270.6|1270.8|1265.8|264
1614001200000|2021-02-22 13:40:00|1273.9|1268.9|1275.6|1270.6|1278.4|1273.4|1273.9|1268.9|270
1614001500000|2021-02-22 13:45:00|1275.5|1270.5|1274.8|1269.8|1275.6|1270.6|1273.4|1268.4|211
1614001800000|2021-02-22 13:50:00|1274.9|1269.9|1272.4|1267.4|1275.1|1270.1|1271.5|1266.5|169
1614002100000|2021-02-22 13:55:00|1272.6|1267.6|1271.8|1266.8|1274.1|1269.1|1270|1265|189
1614002400000|2021-02-22 14:00:00|1271.9|1266.9|1270.7|1265.7|1271.9|1266.9|1268.5|1263.5|176
1614002700000|2021-02-22 14:05:00|1270.9|1265.9|1273.3|1268.3|1273.5|1268.5|1270.1|1265.1|111
1614003000000|2021-02-22 14:10:00|1273.2|1268.2|1269.8|1264.8|1275.3|1270.3|1269.6|1264.6|129
1614003300000|2021-02-22 14:15:00|1270|1265|1270.7|1265.7|1271.5|1266.5|1268.1|1263.1|181
1614003600000|2021-02-22 14:20:00|1270.6|1265.6|1271|1266|1273.1|1268.1|1270.5|1265.5|108
1614003900000|2021-02-22 14:25:00|1270.9|1265.9|1271.5|1266.5|1271.5|1266.5|1268.3|1263.3|125
1614004200000|2021-02-22 14:30:00|1271.3|1266.3|1271.8|1266.8|1273.5|1268.5|1269.3|1264.3|253
1614004500000|2021-02-22 14:35:00|1271.6|1266.6|1273.7|1268.7|1276.2|1271.2|1270.9|1265.9|401
1614004800000|2021-02-22 14:40:00|1273.6|1268.6|1273.2|1268.2|1275.1|1270.1|1272.3|1267.3|399
1614005100000|2021-02-22 14:45:00|1273.5|1268.5|1272.7|1267.7|1276|1271|1269.5|1264.5|405
1614005400000|2021-02-22 14:50:00|1272.9|1267.9|1272|1267|1274|1269|1270.8|1265.8|217
1614005700000|2021-02-22 14:55:00|1272.2|1267.2|1270.1|1265.1|1272.2|1267.2|1267.8|1262.8|230
1614006000000|2021-02-22 15:00:00|1270.6|1265.6|1273.1|1268.1|1273.8|1268.8|1270.6|1265.6|280
1614006300000|2021-02-22 15:05:00|1273.2|1268.2|1271.8|1266.8|1275.3|1270.3|1271.4|1266.4|268
1614006600000|2021-02-22 15:10:00|1272|1267|1275.3|1270.3|1276.6|1271.6|1270.5|1265.5|375
1614006900000|2021-02-22 15:15:00|1275.2|1270.2|1274.4|1269.4|1275.3|1270.3|1270.5|1265.5|412
1614007200000|2021-02-22 15:20:00|1274.2|1269.2|1277.1|1272.1|1277.4|1272.4|1273.4|1268.4|260
1614007500000|2021-02-22 15:25:00|1277.3|1272.3|1276.9|1271.9|1277.7|1272.7|1275.1|1270.1|287
1614007800000|2021-02-22 15:30:00|1277|1272|1273.2|1268.2|1277|1272|1271.9|1266.9|375
1614008100000|2021-02-22 15:35:00|1273.1|1268.1|1270.2|1265.2|1273.2|1268.2|1269.8|1264.8|446
1614008400000|2021-02-22 15:40:00|1270|1265|1272.1|1267.1|1272.5|1267.5|1268.8|1263.8|326
1614008700000|2021-02-22 15:45:00|1272.2|1267.2|1271.7|1266.7|1272.2|1267.2|1270.6|1265.6|258
1614009000000|2021-02-22 15:50:00|1271.6|1266.6|1269.7|1264.7|1272|1267|1269.4|1264.4|221
1614009300000|2021-02-22 15:55:00|1269.2|1264.2|1272.1|1267.1|1272.1|1267.1|1269.2|1264.2|358
1614009600000|2021-02-22 16:00:00|1272|1267|1268|1263|1272.5|1267.5|1267.2|1262.2|344
1614009900000|2021-02-22 16:05:00|1267.8|1262.8|1269.7|1264.7|1270.8|1265.8|1267.8|1262.8|314
1614010200000|2021-02-22 16:10:00|1269.8|1264.8|1272.1|1267.1|1272.5|1267.5|1268|1263|280
1614010500000|2021-02-22 16:15:00|1272|1267|1274.2|1269.2|1274.3|1269.3|1271.4|1266.4|273
1614010800000|2021-02-22 16:20:00|1274.1|1269.1|1275.6|1270.6|1277.4|1272.4|1273.9|1268.9|278
1614011100000|2021-02-22 16:25:00|1275.8|1270.8|1274.6|1269.6|1276.4|1271.4|1274|1269|218
1614011400000|2021-02-22 16:30:00|1274.4|1269.4|1271.6|1266.6|1274.7|1269.7|1271.3|1266.3|187
1614011700000|2021-02-22 16:35:00|1271.8|1266.8|1274.7|1269.7|1275|1270|1271.8|1266.8|137
1614012000000|2021-02-22 16:40:00|1274.9|1269.9|1274.6|1269.6|1275|1270|1272.9|1267.9|265
1614012300000|2021-02-22 16:45:00|1274.8|1269.8|1274|1269|1275.3|1270.3|1272.9|1267.9|205
1614012600000|2021-02-22 16:50:00|1274.1|1269.1|1274.6|1269.6|1274.7|1269.7|1273|1268|205
1614012900000|2021-02-22 16:55:00|1274.5|1269.5|1276.2|1271.2|1276.6|1271.6|1274.4|1269.4|230
1614013200000|2021-02-22 17:00:00|1276.3|1271.3|1275.8|1270.8|1276.6|1271.6|1274.8|1269.8|222
1614013500000|2021-02-22 17:05:00|1275.7|1270.7|1277.7|1272.7|1279.1|1274.1|1275.7|1270.7|205
1614013800000|2021-02-22 17:10:00|1277.9|1272.9|1278.2|1273.2|1278.9|1273.9|1277.1|1272.1|151
1614014100000|2021-02-22 17:15:00|1278.3|1273.3|1278.8|1273.8|1279.6|1274.6|1278.1|1273.1|116
1614014400000|2021-02-22 17:20:00|1278.9|1273.9|1277.7|1272.7|1279.5|1274.5|1277.3|1272.3|195
1614014700000|2021-02-22 17:25:00|1277.6|1272.6|1275.9|1270.9|1277.9|1272.9|1275.3|1270.3|190
1614015000000|2021-02-22 17:30:00|1276.2|1271.2|1276.4|1271.4|1276.8|1271.8|1274.5|1269.5|201
1614015300000|2021-02-22 17:35:00|1276.5|1271.5|1275.9|1270.9|1277.2|1272.2|1275.5|1270.5|173
1614015600000|2021-02-22 17:40:00|1275.8|1270.8|1275.5|1270.5|1276.6|1271.6|1275|1270|184
1614015900000|2021-02-22 17:45:00|1275.6|1270.6|1276.6|1271.6|1277.1|1272.1|1275.5|1270.5|130
1614016200000|2021-02-22 17:50:00|1276.7|1271.7|1278.7|1273.7|1279.5|1274.5|1276.7|1271.7|114
1614016500000|2021-02-22 17:55:00|1278.6|1273.6|1277.5|1272.5|1279.2|1274.2|1276.7|1271.7|129
1614016800000|2021-02-22 18:00:00|1277.4|1272.4|1276.6|1271.6|1277.9|1272.9|1276|1271|278
1614017100000|2021-02-22 18:05:00|1276.5|1271.5|1277.9|1272.9|1278.3|1273.3|1276.4|1271.4|123
1614017400000|2021-02-22 18:10:00|1278|1273|1277.4|1272.4|1278.3|1273.3|1277|1272|76
1614017700000|2021-02-22 18:15:00|1277.3|1272.3|1277.8|1272.8|1278.4|1273.4|1277.2|1272.2|116
1614018000000|2021-02-22 18:20:00|1277.9|1272.9|1278.5|1273.5|1278.7|1273.7|1277.7|1272.7|46
1614018300000|2021-02-22 18:25:00|1278.3|1273.3|1279.3|1274.3|1279.5|1274.5|1278.1|1273.1|109
1614018600000|2021-02-22 18:30:00|1279.2|1274.2|1279.1|1274.1|1279.5|1274.5|1278.8|1273.8|126
1614018900000|2021-02-22 18:35:00|1279.2|1274.2|1279|1274|1279.4|1274.4|1278|1273|122
1614019200000|2021-02-22 18:40:00|1279.1|1274.1|1279.2|1274.2|1279.4|1274.4|1278.5|1273.5|80
1614019500000|2021-02-22 18:45:00|1279.1|1274.1|1279.3|1274.3|1279.5|1274.5|1278.6|1273.6|70
1614019800000|2021-02-22 18:50:00|1279.4|1274.4|1278.8|1273.8|1279.6|1274.6|1278.2|1273.2|79
1614020100000|2021-02-22 18:55:00|1278.9|1273.9|1277.7|1272.7|1279.1|1274.1|1277.6|1272.6|128
1614020400000|2021-02-22 19:00:00|1277.8|1272.8|1279|1274|1279.2|1274.2|1277.6|1272.6|97
1614020700000|2021-02-22 19:05:00|1279.1|1274.1|1278.8|1273.8|1279.5|1274.5|1278.5|1273.5|138
1614021000000|2021-02-22 19:10:00|1278.7|1273.7|1278.4|1273.4|1278.8|1273.8|1278|1273|46
1614021300000|2021-02-22 19:15:00|1278.5|1273.5|1277.7|1272.7|1278.6|1273.6|1277.3|1272.3|109
1614021600000|2021-02-22 19:20:00|1277.8|1272.8|1278.3|1273.3|1278.3|1273.3|1277.1|1272.1|99
1614021900000|2021-02-22 19:25:00|1278.4|1273.4|1279.1|1274.1|1279.2|1274.2|1278.3|1273.3|81
1614022200000|2021-02-22 19:30:00|1279|1274|1278.4|1273.4|1279.3|1274.3|1278.3|1273.3|106
1614022500000|2021-02-22 19:35:00|1278.5|1273.5|1276.3|1271.3|1278.5|1273.5|1276.3|1271.3|102
1614022800000|2021-02-22 19:40:00|1276.4|1271.4|1278.4|1273.4|1279|1274|1276.4|1271.4|103
1614023100000|2021-02-22 19:45:00|1278.5|1273.5|1278.4|1273.4|1278.9|1273.9|1278.3|1273.3|43
1614023400000|2021-02-22 19:50:00|1278.5|1273.5|1278.1|1273.1|1279.6|1274.6|1278|1273|119
1614023700000|2021-02-22 19:55:00|1278|1273|1278.9|1273.9|1279|1274|1277.8|1272.8|85
1614024000000|2021-02-22 20:00:00|1278.8|1273.8|1276.8|1271.8|1279.4|1274.4|1276.8|1271.8|94
1614024300000|2021-02-22 20:05:00|1276.7|1271.7|1276.7|1271.7|1277.3|1272.3|1276.4|1271.4|95
1614024600000|2021-02-22 20:10:00|1276.9|1271.9|1276.4|1271.4|1277.2|1272.2|1276|1271|206
1614024900000|2021-02-22 20:15:00|1276.5|1271.5|1278.2|1273.2|1278.3|1273.3|1276.4|1271.4|156
1614025200000|2021-02-22 20:20:00|1278.5|1273.5|1277.5|1272.5|1278.9|1273.9|1277.1|1272.1|164
1614025500000|2021-02-22 20:25:00|1277.4|1272.4|1276.7|1271.7|1277.8|1272.8|1275.8|1270.8|208
1614025800000|2021-02-22 20:30:00|1276.6|1271.6|1276.4|1271.4|1277.4|1272.4|1276.3|1271.3|145
1614026100000|2021-02-22 20:35:00|1276.3|1271.3|1276.3|1271.3|1277.4|1272.4|1274.5|1269.5|133
1614026400000|2021-02-22 20:40:00|1276.4|1271.4|1277.3|1272.3|1278|1273|1275.8|1270.8|152
1614026700000|2021-02-22 20:45:00|1277.4|1272.4|1277.4|1272.4|1277.7|1272.7|1277|1272|148
1614027000000|2021-02-22 20:50:00|1276.9|1271.9|1277.2|1272.2|1277.7|1272.7|1276.4|1271.4|188
1614027300000|2021-02-22 20:55:00|1277.1|1272.1|1275.8|1270.8|1277.4|1272.4|1275.7|1270.7|185
1614027600000|2021-02-22 21:00:00|1275.9|1270.9|1276|1271|1277.2|1272.2|1275.9|1270.9|158
1614027900000|2021-02-22 21:05:00|1276.1|1271.1|1277|1272|1277|1272|1275.6|1270.6|175
1614028200000|2021-02-22 21:10:00|1277.1|1272.1|1276.4|1271.4|1277.1|1272.1|1276|1271|91
1614028500000|2021-02-22 21:15:00|1276.5|1271.5|1276.3|1271.3|1276.5|1271.5|1275.9|1270.9|46
1614028800000|2021-02-22 21:20:00|1276.4|1271.4|1276.4|1271.4|1276.4|1271.4|1276.1|1271.1|36
1614029100000|2021-02-22 21:25:00|1276.3|1271.3|1276.1|1271.1|1276.4|1271.4|1275.4|1270.4|36
1614029400000|2021-02-22 21:30:00|1276|1271|1276.2|1271.2|1276.4|1271.4|1275.8|1270.8|50
1614029700000|2021-02-22 21:35:00|1276.3|1271.3|1276.6|1271.6|1276.8|1271.8|1276.1|1271.1|64
1614030000000|2021-02-22 21:40:00|1276.5|1271.5|1276.5|1271.5|1277|1272|1276.3|1271.3|62
1614030300000|2021-02-22 21:45:00|1276.7|1271.7|1278.3|1273.3|1278.3|1273.3|1276.3|1271.3|77
1614030600000|2021-02-22 21:50:00|1278.1|1273.1|1277.1|1272.1|1278.6|1273.6|1276.5|1271.5|77
1614030900000|2021-02-22 21:55:00|1277.2|1272.2|1281.3|1270|1281.3|1272.6|1277.2|1269|93
1614034800000|2021-02-22 23:00:00|1280.7|1268.9|1278.4|1273.4|1280.7|1274.1|1278.4|1268.9|16
1614035100000|2021-02-22 23:05:00|1278.5|1273.5|1279|1274|1279|1274|1278.5|1273.5|26
1614035400000|2021-02-22 23:10:00|1278.7|1273.7|1279|1274|1279|1274|1278.5|1273.5|59
1614035700000|2021-02-22 23:15:00|1279.1|1274.1|1279.1|1274.1|1279.5|1274.5|1279|1274|34
1614036000000|2021-02-22 23:20:00|1279.2|1274.2|1279.1|1274.1|1279.6|1274.6|1279|1274|62
1614036300000|2021-02-22 23:25:00|1279|1274|1279.2|1274.2|1279.3|1274.3|1278.9|1273.9|69
1614036600000|2021-02-22 23:30:00|1279.1|1274.1|1279|1274|1279.6|1274.6|1279|1274|84
1614036900000|2021-02-22 23:35:00|1279.1|1274.1|1279.1|1274.1|1279.2|1274.2|1279.1|1274.1|11
1614037200000|2021-02-22 23:40:00|1279.2|1274.2|1279.3|1274.3|1279.4|1274.4|1279.1|1274.1|24
1614037500000|2021-02-22 23:45:00|1279.4|1274.4|1279.3|1274.3|1279.5|1274.5|1279.1|1274.1|55
1614037800000|2021-02-22 23:50:00|1279.2|1274.2|1279.2|1274.2|1279.3|1274.3|1279|1274|10
1614038100000|2021-02-22 23:55:00|1278.9|1273.9|1278.5|1273.5|1279.1|1274.1|1278.4|1273.4|19
1614038400000|2021-02-23 00:00:00|1278.4|1273.4|1277.1|1272.1|1278.4|1273.4|1277|1272|13
1614038700000|2021-02-23 00:05:00|1276.8|1271.8|1275|1270|1276.9|1271.9|1275|1270|43
1614039000000|2021-02-23 00:10:00|1274.9|1269.9|1271.6|1266.6|1275|1270|1269.4|1264.4|44
1614039300000|2021-02-23 00:15:00|1271.7|1266.7|1271.4|1266.4|1272.6|1267.6|1271|1266|36
1614039600000|2021-02-23 00:20:00|1271.6|1266.6|1271.5|1266.5|1272.1|1267.1|1271.4|1266.4|27
1614039900000|2021-02-23 00:25:00|1271.4|1266.4|1271.8|1266.8|1272.2|1267.2|1271.4|1266.4|25
1614040200000|2021-02-23 00:30:00|1271.9|1266.9|1272.2|1267.2|1272.2|1267.2|1271.8|1266.8|8
1614040500000|2021-02-23 00:35:00|1272.1|1267.1|1272.3|1267.3|1273|1268|1271.9|1266.9|30
1614040800000|2021-02-23 00:40:00|1272.2|1267.2|1272.7|1267.7|1272.7|1267.7|1271.8|1266.8|49
1614041100000|2021-02-23 00:45:00|1272.5|1267.5|1272.7|1267.7|1272.9|1267.9|1272.2|1267.2|34
1614041400000|2021-02-23 00:50:00|1272.8|1267.8|1273.2|1268.2|1273.6|1268.6|1272.7|1267.7|48
1614041700000|2021-02-23 00:55:00|1273.5|1268.5|1273.4|1268.4|1273.7|1268.7|1273.4|1268.4|34
1614042000000|2021-02-23 01:00:00|1273.3|1268.3|1271.4|1266.4|1273.3|1268.3|1269.9|1264.9|97
1614042300000|2021-02-23 01:05:00|1271.3|1266.3|1269.1|1264.1|1271.4|1266.4|1269.1|1264.1|37
1614042600000|2021-02-23 01:10:00|1268.8|1263.8|1268.9|1263.9|1269.7|1264.7|1267.6|1262.6|36
1614042900000|2021-02-23 01:15:00|1268.8|1263.8|1266.5|1261.5|1268.8|1263.8|1266.1|1261.1|46
1614043200000|2021-02-23 01:20:00|1266.4|1261.4|1268.5|1263.5|1268.5|1263.5|1266.3|1261.3|52
1614043500000|2021-02-23 01:25:00|1268.4|1263.4|1268.6|1263.6|1269.2|1264.2|1268.2|1263.2|52
1614043800000|2021-02-23 01:30:00|1268.5|1263.5|1269.9|1264.9|1270.3|1265.3|1268.5|1263.5|31
1614044100000|2021-02-23 01:35:00|1270|1265|1271.2|1266.2|1271.2|1266.2|1270|1265|60
1614044400000|2021-02-23 01:40:00|1271.3|1266.3|1276.2|1271.2|1276.2|1271.2|1271.2|1266.2|83
1614044700000|2021-02-23 01:45:00|1276.3|1271.3|1274.3|1269.3|1276.5|1271.5|1273.1|1268.1|108
1614045000000|2021-02-23 01:50:00|1274.2|1269.2|1273.4|1268.4|1274.3|1269.3|1273.3|1268.3|22
1614045300000|2021-02-23 01:55:00|1273.5|1268.5|1274.3|1269.3|1275.3|1270.3|1273.5|1268.5|54
1614045600000|2021-02-23 02:00:00|1274.4|1269.4|1274.5|1269.5|1275.2|1270.2|1274|1269|50
1614045900000|2021-02-23 02:05:00|1274.6|1269.6|1274.5|1269.5|1275.1|1270.1|1274.1|1269.1|43
1614046200000|2021-02-23 02:10:00|1274.6|1269.6|1275.2|1270.2|1275.3|1270.3|1274.6|1269.6|64
1614046500000|2021-02-23 02:15:00|1275.3|1270.3|1275.5|1270.5|1276.2|1271.2|1275|1270|32
1614046800000|2021-02-23 02:20:00|1275.4|1270.4|1276.8|1271.8|1276.8|1271.8|1275.3|1270.3|40
1614047100000|2021-02-23 02:25:00|1276.9|1271.9|1277.7|1272.7|1277.7|1272.7|1276.8|1271.8|33
1614047400000|2021-02-23 02:30:00|1277.8|1272.8|1279.7|1274.7|1280.8|1275.8|1277.8|1272.8|73
1614047700000|2021-02-23 02:35:00|1279.8|1274.8|1279.7|1274.7|1280.7|1275.7|1279.7|1274.7|46
1614048000000|2021-02-23 02:40:00|1279.8|1274.8|1279.1|1274.1|1279.9|1274.9|1279|1274|12
1614048300000|2021-02-23 02:45:00|1279|1274|1278.7|1273.7|1279.2|1274.2|1278.7|1273.7|70
1614048600000|2021-02-23 02:50:00|1278.8|1273.8|1278.4|1273.4|1278.9|1273.9|1278.3|1273.3|75
1614048900000|2021-02-23 02:55:00|1278.3|1273.3|1279.3|1274.3|1279.4|1274.4|1278.2|1273.2|107
1614049200000|2021-02-23 03:00:00|1279.2|1274.2|1279.8|1274.8|1280.4|1275.4|1279.2|1274.2|70
1614049500000|2021-02-23 03:05:00|1279.9|1274.9|1277.7|1272.7|1279.9|1274.9|1277|1272|91
1614049800000|2021-02-23 03:10:00|1277.6|1272.6|1277.1|1272.1|1277.7|1272.7|1276.5|1271.5|81
1614050100000|2021-02-23 03:15:00|1277|1272|1273.9|1268.9|1277|1272|1273.9|1268.9|56
1614050400000|2021-02-23 03:20:00|1273.8|1268.8|1274.1|1269.1|1274.8|1269.8|1273.5|1268.5|136
1614050700000|2021-02-23 03:25:00|1274.3|1269.3|1274.8|1269.8|1274.9|1269.9|1274.3|1269.3|52
1614051000000|2021-02-23 03:30:00|1275|1270|1274.1|1269.1|1275|1270|1274.1|1269.1|19
1614051300000|2021-02-23 03:35:00|1274|1269|1274|1269|1274.2|1269.2|1273.7|1268.7|12
1614051600000|2021-02-23 03:40:00|1274.1|1269.1|1274|1269|1274.5|1269.5|1273.9|1268.9|52
1614051900000|2021-02-23 03:45:00|1274.1|1269.1|1272.1|1267.1|1274.1|1269.1|1272.1|1267.1|20
1614052200000|2021-02-23 03:50:00|1272|1267|1272.7|1267.7|1272.7|1267.7|1272|1267|9
1614052500000|2021-02-23 03:55:00|1272.6|1267.6|1272.6|1267.6|1272.7|1267.7|1272.3|1267.3|43
1614052800000|2021-02-23 04:00:00|1272.5|1267.5|1271.8|1266.8|1272.6|1267.6|1271.7|1266.7|52
1614053100000|2021-02-23 04:05:00|1271.7|1266.7|1271.8|1266.8|1271.9|1266.9|1271.7|1266.7|24
1614053400000|2021-02-23 04:10:00|1271.7|1266.7|1273.8|1268.8|1274|1269|1271.7|1266.7|39
1614053700000|2021-02-23 04:15:00|1273.9|1268.9|1273.7|1268.7|1274.6|1269.6|1273.7|1268.7|48
1614054000000|2021-02-23 04:20:00|1273.8|1268.8|1273.8|1268.8|1273.8|1268.8|1273.1|1268.1|11
1614054300000|2021-02-23 04:25:00|1273.9|1268.9|1274.1|1269.1|1274.1|1269.1|1273.8|1268.8|25
1614054600000|2021-02-23 04:30:00|1274.2|1269.2|1275.1|1270.1|1275.2|1270.2|1274|1269|83
1614054900000|2021-02-23 04:35:00|1275|1270|1276.3|1271.3|1276.3|1271.3|1274.9|1269.9|34
1614055200000|2021-02-23 04:40:00|1276.4|1271.4|1277.2|1272.2|1277.9|1272.9|1276.4|1271.4|30
1614055500000|2021-02-23 04:45:00|1277.3|1272.3|1277.9|1272.9|1277.9|1272.9|1277|1272|10
1614055800000|2021-02-23 04:50:00|1277.8|1272.8|1278|1273|1278|1273|1277.8|1272.8|4
1614056100000|2021-02-23 04:55:00|1277.9|1272.9|1278|1273|1278|1273|1277.9|1272.9|2
1614056400000|2021-02-23 05:00:00|1278.1|1273.1|1277.8|1272.8|1278.1|1273.1|1277.8|1272.8|8
1614056700000|2021-02-23 05:05:00|1277.7|1272.7|1278.1|1273.1|1278.9|1273.9|1277.5|1272.5|69
1614057000000|2021-02-23 05:10:00|1278.2|1273.2|1278|1273|1278.3|1273.3|1277.6|1272.6|66
1614057300000|2021-02-23 05:15:00|1278.1|1273.1|1278.1|1273.1|1278.2|1273.2|1277.6|1272.6|39
1614057600000|2021-02-23 05:20:00|1278.2|1273.2|1278.1|1273.1|1278.2|1273.2|1277.7|1272.7|20
1614057900000|2021-02-23 05:25:00|1278.2|1273.2|1277.6|1272.6|1278.3|1273.3|1277.4|1272.4|74
1614058200000|2021-02-23 05:30:00|1277.5|1272.5|1276.4|1271.4|1277.7|1272.7|1275|1270|50
1614058500000|2021-02-23 05:35:00|1276.5|1271.5|1278.7|1273.7|1278.7|1273.7|1276.3|1271.3|61
1614058800000|2021-02-23 05:40:00|1279.2|1274.2|1277.4|1272.4|1279.2|1274.2|1277.4|1272.4|42
1614059100000|2021-02-23 05:45:00|1277.5|1272.5|1278.1|1273.1|1278.4|1273.4|1277.5|1272.5|28
1614059400000|2021-02-23 05:50:00|1278|1273|1278|1273|1278.6|1273.6|1277.8|1272.8|28
1614059700000|2021-02-23 05:55:00|1278.1|1273.1|1279|1274|1279.6|1274.6|1278.1|1273.1|62
1614060000000|2021-02-23 06:00:00|1278.7|1273.7|1280.5|1275.5|1281.1|1276.1|1278.6|1273.6|146
1614060300000|2021-02-23 06:05:00|1280.4|1275.4|1280.4|1275.4|1281.2|1276.2|1280.4|1275.4|49
1614060600000|2021-02-23 06:10:00|1280.5|1275.5|1279|1274|1280.5|1275.5|1279|1274|101
1614060900000|2021-02-23 06:15:00|1278.9|1273.9|1274.9|1269.9|1278.9|1273.9|1274.6|1269.6|117
1614061200000|2021-02-23 06:20:00|1275|1270|1274.2|1269.2|1277.4|1272.4|1273.9|1268.9|125
1614061500000|2021-02-23 06:25:00|1274.1|1269.1|1268|1263|1274.3|1269.3|1268|1263|143
1614061800000|2021-02-23 06:30:00|1268.1|1263.1|1271.4|1266.4|1272.4|1267.4|1268.1|1263.1|71
1614062100000|2021-02-23 06:35:00|1271.5|1266.5|1269.5|1264.5|1271.6|1266.6|1269.5|1264.5|64
1614062400000|2021-02-23 06:40:00|1269.4|1264.4|1267.9|1262.9|1269.7|1264.7|1267.9|1262.9|25
1614062700000|2021-02-23 06:45:00|1268.5|1263.5|1267.5|1262.5|1268.8|1263.8|1267.4|1262.4|43
1614063000000|2021-02-23 06:50:00|1267.6|1262.6|1268.8|1263.8|1268.8|1263.8|1267.1|1262.1|29
1614063300000|2021-02-23 06:55:00|1268.9|1263.9|1268.6|1263.6|1269.9|1264.9|1268.1|1263.1|27
1614063600000|2021-02-23 07:00:00|1268.7|1263.7|1268.3|1263.3|1269.3|1264.3|1267.6|1262.6|88
1614063900000|2021-02-23 07:05:00|1268|1263|1266.5|1261.5|1268.1|1263.1|1266.4|1261.4|68
1614064200000|2021-02-23 07:10:00|1266.6|1261.6|1267.8|1262.8|1268|1263|1266.6|1261.6|135
1614064500000|2021-02-23 07:15:00|1267.9|1262.9|1267.3|1262.3|1268.5|1263.5|1267.3|1262.3|112
1614064800000|2021-02-23 07:20:00|1267.4|1262.4|1267.4|1262.4|1268.1|1263.1|1267|1262|98
1614065100000|2021-02-23 07:25:00|1267.3|1262.3|1267.8|1262.8|1267.9|1262.9|1267.3|1262.3|88
1614065400000|2021-02-23 07:30:00|1267.7|1262.7|1268.1|1263.1|1268.7|1263.7|1267.5|1262.5|329
1614065700000|2021-02-23 07:35:00|1268|1263|1270.1|1265.1|1270.7|1265.7|1267.8|1262.8|107
1614066000000|2021-02-23 07:40:00|1270.2|1265.2|1270.4|1265.4|1270.6|1265.6|1269.7|1264.7|39
1614066300000|2021-02-23 07:45:00|1270.5|1265.5|1270.8|1265.8|1271.2|1266.2|1269.1|1264.1|50
1614066600000|2021-02-23 07:50:00|1270.7|1265.7|1271.5|1266.5|1271.6|1266.6|1270.5|1265.5|51
1614066900000|2021-02-23 07:55:00|1271.4|1266.4|1270.4|1265.4|1272.6|1267.6|1270.4|1265.4|101
1614067200000|2021-02-23 08:00:00|1270.3|1265.3|1270.8|1265.8|1270.9|1265.9|1269|1264|82
1614067500000|2021-02-23 08:05:00|1270.9|1265.9|1268.9|1263.9|1271|1266|1267.9|1262.9|117
1614067800000|2021-02-23 08:10:00|1268.8|1263.8|1268.4|1263.4|1269.7|1264.7|1266.8|1261.8|75
1614068100000|2021-02-23 08:15:00|1268.5|1263.5|1267.8|1262.8|1268.7|1263.7|1267.2|1262.2|98
1614068400000|2021-02-23 08:20:00|1268|1263|1269|1264|1269.9|1264.9|1267.9|1262.9|91
1614068700000|2021-02-23 08:25:00|1268.9|1263.9|1261.2|1256.2|1269|1264|1260.6|1255.6|136
1614069000000|2021-02-23 08:30:00|1261.5|1256.5|1262.1|1257.1|1262.5|1257.5|1259.9|1254.9|104
1614069300000|2021-02-23 08:35:00|1261.3|1256.3|1263.3|1258.3|1263.8|1258.8|1261.1|1256.1|87
1614069600000|2021-02-23 08:40:00|1263.2|1258.2|1265.5|1260.5|1266|1261|1262.1|1257.1|56
1614069900000|2021-02-23 08:45:00|1265.4|1260.4|1267.3|1262.3|1267.6|1262.6|1265.1|1260.1|23
1614070200000|2021-02-23 08:50:00|1267.9|1262.9|1265.7|1260.7|1268.5|1263.5|1265.7|1260.7|111
1614070500000|2021-02-23 08:55:00|1265.6|1260.6|1266|1261|1266.1|1261.1|1265.4|1260.4|85
1614070800000|2021-02-23 09:00:00|1265.8|1260.8|1259.9|1254.9|1265.8|1260.8|1259.9|1254.9|94
1614071100000|2021-02-23 09:05:00|1260|1255|1260.7|1255.7|1262|1257|1258.7|1253.7|209
1614071400000|2021-02-23 09:10:00|1260.6|1255.6|1258.7|1253.7|1261.7|1256.7|1258.5|1253.5|104
1614071700000|2021-02-23 09:15:00|1258.8|1253.8|1259.7|1254.7|1260.1|1255.1|1258.2|1253.2|105
1614072000000|2021-02-23 09:20:00|1259.6|1254.6|1257.1|1252.1|1259.7|1254.7|1255.7|1250.7|145
1614072300000|2021-02-23 09:25:00|1257|1252|1258.1|1253.1|1259.1|1254.1|1256.6|1251.6|191
1614072600000|2021-02-23 09:30:00|1258|1253|1256.6|1251.6|1259.4|1254.4|1256.6|1251.6|169
1614072900000|2021-02-23 09:35:00|1256.5|1251.5|1257.2|1252.2|1257.5|1252.5|1256.1|1251.1|114
1614073200000|2021-02-23 09:40:00|1257.3|1252.3|1257.2|1252.2|1257.4|1252.4|1256.4|1251.4|91
1614073500000|2021-02-23 09:45:00|1257.3|1252.3|1252.7|1247.7|1257.5|1252.5|1250.7|1245.7|240
1614073800000|2021-02-23 09:50:00|1252.8|1247.8|1252.3|1247.3|1254.1|1249.1|1250.8|1245.8|168
1614074100000|2021-02-23 09:55:00|1252.2|1247.2|1252.2|1247.2|1252.8|1247.8|1250.6|1245.6|123
1614074400000|2021-02-23 10:00:00|1252.1|1247.1|1250.2|1245.2|1252.6|1247.6|1250.2|1245.2|222
1614074700000|2021-02-23 10:05:00|1250.1|1245.1|1250.6|1245.6|1250.9|1245.9|1249.6|1244.6|217
1614075000000|2021-02-23 10:10:00|1250.4|1245.4|1252.6|1247.6|1253.3|1248.3|1249.5|1244.5|166
1614075300000|2021-02-23 10:15:00|1252.4|1247.4|1250.9|1245.9|1252.4|1247.4|1250.2|1245.2|122
1614075600000|2021-02-23 10:20:00|1251|1246|1251.4|1246.4|1252.6|1247.6|1250.7|1245.7|154
1614075900000|2021-02-23 10:25:00|1251.3|1246.3|1251.3|1246.3|1251.7|1246.7|1250.3|1245.3|170
1614076200000|2021-02-23 10:30:00|1251.5|1246.5|1250.4|1245.4|1252.4|1247.4|1249.2|1244.2|200
1614076500000|2021-02-23 10:35:00|1250.3|1245.3|1249.4|1244.4|1250.6|1245.6|1247.9|1242.9|128
1614076800000|2021-02-23 10:40:00|1249.5|1244.5|1249.8|1244.8|1249.9|1244.9|1247.9|1242.9|93
1614077100000|2021-02-23 10:45:00|1249.9|1244.9|1245.9|1240.9|1250.1|1245.1|1245.7|1240.7|131
1614077400000|2021-02-23 10:50:00|1245.8|1240.8|1248|1243|1248.2|1243.2|1245.6|1240.6|156
1614077700000|2021-02-23 10:55:00|1248.1|1243.1|1244|1239|1248.1|1243.1|1243.9|1238.9|189
1614078000000|2021-02-23 11:00:00|1243.4|1238.4|1242.5|1237.5|1243.9|1238.9|1241|1236|131
1614078300000|2021-02-23 11:05:00|1242.4|1237.4|1239.9|1234.9|1243.5|1238.5|1239.9|1234.9|143
1614078600000|2021-02-23 11:10:00|1240|1235|1245.3|1240.3|1245.6|1240.6|1240|1235|150
1614078900000|2021-02-23 11:15:00|1245.2|1240.2|1248.4|1243.4|1249|1244|1244.8|1239.8|91
1614079200000|2021-02-23 11:20:00|1248.5|1243.5|1251.9|1246.9|1252|1247|1248.4|1243.4|142
1614079500000|2021-02-23 11:25:00|1252|1247|1248.8|1243.8|1252|1247|1247.7|1242.7|154
1614079800000|2021-02-23 11:30:00|1248.9|1243.9|1250.1|1245.1|1250.1|1245.1|1248.2|1243.2|49
1614080100000|2021-02-23 11:35:00|1249.9|1244.9|1250.7|1245.7|1251|1246|1248.9|1243.9|70
1614080400000|2021-02-23 11:40:00|1250.5|1245.5|1253|1248|1253.2|1248.2|1250.3|1245.3|114
1614080700000|2021-02-23 11:45:00|1253.1|1248.1|1253.6|1248.6|1254.2|1249.2|1252.3|1247.3|150
1614081000000|2021-02-23 11:50:00|1253.5|1248.5|1253.8|1248.8|1254.2|1249.2|1252.6|1247.6|75
1614081300000|2021-02-23 11:55:00|1254.1|1249.1|1255.4|1250.4|1256.2|1251.2|1253.8|1248.8|46
1614081600000|2021-02-23 12:00:00|1255.3|1250.3|1256.5|1251.5|1258.4|1253.4|1255|1250|115
1614081900000|2021-02-23 12:05:00|1256.6|1251.6|1259|1254|1259.1|1254.1|1255|1250|127
1614082200000|2021-02-23 12:10:00|1259.1|1254.1|1263.3|1258.3|1263.3|1258.3|1259|1254|90
1614082500000|2021-02-23 12:15:00|1263.4|1258.4|1261.9|1256.9|1267.7|1262.7|1260.9|1255.9|123
1614082800000|2021-02-23 12:20:00|1262|1257|1265.2|1260.2|1265.4|1260.4|1261.6|1256.6|132
1614083100000|2021-02-23 12:25:00|1264.7|1259.7|1264.4|1259.4|1266|1261|1264.1|1259.1|111
1614083400000|2021-02-23 12:30:00|1264.3|1259.3|1264.2|1259.2|1266.1|1261.1|1263.8|1258.8|83
1614083700000|2021-02-23 12:35:00|1264.3|1259.3|1259.1|1254.1|1264.3|1259.3|1259.1|1254.1|124
1614084000000|2021-02-23 12:40:00|1259.7|1254.7|1259.1|1254.1|1259.7|1254.7|1257.3|1252.3|90
1614084300000|2021-02-23 12:45:00|1259|1254|1256.1|1251.1|1259.1|1254.1|1255.7|1250.7|48
1614084600000|2021-02-23 12:50:00|1255.9|1250.9|1259.6|1254.6|1259.6|1254.6|1254.8|1249.8|80
1614084900000|2021-02-23 12:55:00|1259.9|1254.9|1258.8|1253.8|1260.5|1255.5|1257.1|1252.1|124
1614085200000|2021-02-23 13:00:00|1258.9|1253.9|1260|1255|1261.9|1256.9|1257.9|1252.9|206
1614085500000|2021-02-23 13:05:00|1259.8|1254.8|1258.8|1253.8|1261.4|1256.4|1258.3|1253.3|162
1614085800000|2021-02-23 13:10:00|1258.7|1253.7|1255.1|1250.1|1258.7|1253.7|1255|1250|203
1614086100000|2021-02-23 13:15:00|1255|1250|1257.2|1252.2|1259.1|1254.1|1253.3|1248.3|147
1614086400000|2021-02-23 13:20:00|1256.9|1251.9|1255.6|1250.6|1256.9|1251.9|1253.4|1248.4|250
1614086700000|2021-02-23 13:25:00|1255.4|1250.4|1256.3|1251.3|1256.9|1251.9|1254.7|1249.7|120
1614087000000|2021-02-23 13:30:00|1255.9|1250.9|1254.6|1249.6|1257.3|1252.3|1253.7|1248.7|178
1614087300000|2021-02-23 13:35:00|1254.5|1249.5|1255.1|1250.1|1255.1|1250.1|1253.3|1248.3|139
1614087600000|2021-02-23 13:40:00|1255|1250|1251.7|1246.7|1255.3|1250.3|1251.7|1246.7|118
1614087900000|2021-02-23 13:45:00|1251.8|1246.8|1247.7|1242.7|1251.9|1246.9|1247.2|1242.2|167
1614088200000|2021-02-23 13:50:00|1248.1|1243.1|1251|1246|1252|1247|1247.5|1242.5|210
1614088500000|2021-02-23 13:55:00|1250.9|1245.9|1253.5|1248.5|1253.5|1248.5|1249|1244|150
1614088800000|2021-02-23 14:00:00|1253.2|1248.2|1251.6|1246.6|1254|1249|1251|1246|179
1614089100000|2021-02-23 14:05:00|1251.7|1246.7|1248.2|1243.2|1252.5|1247.5|1248.1|1243.1|143
1614089400000|2021-02-23 14:10:00|1247.8|1242.8|1247.4|1242.4|1248.4|1243.4|1246.3|1241.3|118
1614089700000|2021-02-23 14:15:00|1247.2|1242.2|1249.5|1244.5|1251|1246|1247.2|1242.2|171
1614090000000|2021-02-23 14:20:00|1249.7|1244.7|1251.2|1246.2|1252|1247|1248.6|1243.6|111
1614090300000|2021-02-23 14:25:00|1251.6|1246.6|1253.4|1248.4|1253.4|1248.4|1249.3|1244.3|102
1614090600000|2021-02-23 14:30:00|1253.7|1248.7|1248.7|1243.7|1253.8|1248.8|1248.2|1243.2|233
1614090900000|2021-02-23 14:35:00|1248.8|1243.8|1227.3|1222.3|1249.1|1244.1|1226.1|1221.1|394
1614091200000|2021-02-23 14:40:00|1227|1222|1223.7|1218.7|1231.4|1226.4|1213.7|1208.7|454
1614091500000|2021-02-23 14:45:00|1224.6|1219.6|1216.7|1211.7|1224.7|1219.7|1215.6|1210.6|335
1614091800000|2021-02-23 14:50:00|1216.6|1211.6|1232.9|1227.9|1242.5|1237.5|1215.5|1210.5|360
1614092100000|2021-02-23 14:55:00|1233|1228|1229.9|1224.9|1241.6|1236.6|1229.7|1224.7|167
1614092400000|2021-02-23 15:00:00|1230|1225|1230.1|1225.1|1233.8|1228.8|1227|1222|414
1614092700000|2021-02-23 15:05:00|1230.2|1225.2|1232.7|1227.7|1233.7|1228.7|1221.8|1216.8|402
1614093000000|2021-02-23 15:10:00|1232.6|1227.6|1224|1219|1235.2|1230.2|1221.9|1216.9|383
1614093300000|2021-02-23 15:15:00|1223.9|1218.9|1223|1218|1224.2|1219.2|1218.7|1213.7|339
1614093600000|2021-02-23 15:20:00|1223.1|1218.1|1230.7|1225.7|1231.4|1226.4|1222.1|1217.1|322
1614093900000|2021-02-23 15:25:00|1231.1|1226.1|1237.5|1232.5|1237.5|1232.5|1227.6|1222.6|351
1614094200000|2021-02-23 15:30:00|1237.7|1232.7|1236.2|1231.2|1238.1|1233.1|1232.4|1227.4|336
1614094500000|2021-02-23 15:35:00|1236.1|1231.1|1233.9|1228.9|1236.9|1231.9|1232.9|1227.9|283
1614094800000|2021-02-23 15:40:00|1233.8|1228.8|1242|1237|1243.1|1238.1|1233.8|1228.8|239
1614095100000|2021-02-23 15:45:00|1242.2|1237.2|1244.3|1239.3|1245.5|1240.5|1242.2|1237.2|276
1614095400000|2021-02-23 15:50:00|1243.8|1238.8|1238.2|1233.2|1243.8|1238.8|1237.7|1232.7|237
1614095700000|2021-02-23 15:55:00|1238.3|1233.3|1237.4|1232.4|1238.9|1233.9|1235.2|1230.2|204
1614096000000|2021-02-23 16:00:00|1237.5|1232.5|1241.8|1236.8|1241.9|1236.9|1236.4|1231.4|223
1614096300000|2021-02-23 16:05:00|1241.7|1236.7|1237.2|1232.2|1241.8|1236.8|1235.9|1230.9|189
1614096600000|2021-02-23 16:10:00|1237.3|1232.3|1238.2|1233.2|1239.7|1234.7|1236.7|1231.7|194
1614096900000|2021-02-23 16:15:00|1238.1|1233.1|1231.4|1226.4|1238.9|1233.9|1228.8|1223.8|215
1614097200000|2021-02-23 16:20:00|1231.3|1226.3|1230|1225|1232.5|1227.5|1228.9|1223.9|273
1614097500000|2021-02-23 16:25:00|1230.1|1225.1|1236.5|1231.5|1236.5|1231.5|1229|1224|218
1614097800000|2021-02-23 16:30:00|1236.8|1231.8|1239.7|1234.7|1240.7|1235.7|1234.8|1229.8|323
1614098100000|2021-02-23 16:35:00|1240.1|1235.1|1239.4|1234.4|1240.5|1235.5|1236.9|1231.9|176
1614098400000|2021-02-23 16:40:00|1239.6|1234.6|1236.9|1231.9|1241|1236|1234.7|1229.7|211
1614098700000|2021-02-23 16:45:00|1236.7|1231.7|1236.4|1231.4|1238.2|1233.2|1236.1|1231.1|230
1614099000000|2021-02-23 16:50:00|1236.5|1231.5|1239.4|1234.4|1240.3|1235.3|1236.3|1231.3|194
1614099300000|2021-02-23 16:55:00|1239.2|1234.2|1238.5|1233.5|1239.6|1234.6|1237.6|1232.6|100
1614099600000|2021-02-23 17:00:00|1238|1233|1238.8|1233.8|1239.2|1234.2|1237.7|1232.7|119
1614099900000|2021-02-23 17:05:00|1238.7|1233.7|1239.2|1234.2|1240|1235|1238.6|1233.6|125
1614100200000|2021-02-23 17:10:00|1238.7|1233.7|1238.9|1233.9|1239.9|1234.9|1238.3|1233.3|105
1614100500000|2021-02-23 17:15:00|1238.6|1233.6|1241.6|1236.6|1241.9|1236.9|1237.5|1232.5|144
1614100800000|2021-02-23 17:20:00|1241.5|1236.5|1240.8|1235.8|1241.8|1236.8|1239.1|1234.1|180
1614101100000|2021-02-23 17:25:00|1240.9|1235.9|1241.4|1236.4|1242.8|1237.8|1240.7|1235.7|204
1614101400000|2021-02-23 17:30:00|1241.6|1236.6|1240.7|1235.7|1242|1237|1240.4|1235.4|200
1614101700000|2021-02-23 17:35:00|1240.5|1235.5|1238.5|1233.5|1240.5|1235.5|1238.1|1233.1|107
1614102000000|2021-02-23 17:40:00|1238.6|1233.6|1236.6|1231.6|1238.8|1233.8|1235.4|1230.4|144
1614102300000|2021-02-23 17:45:00|1236.3|1231.3|1235.1|1230.1|1236.7|1231.7|1233.4|1228.4|204
1614102600000|2021-02-23 17:50:00|1234.9|1229.9|1235.3|1230.3|1235.6|1230.6|1233.2|1228.2|235
1614102900000|2021-02-23 17:55:00|1235.4|1230.4|1233.6|1228.6|1235.6|1230.6|1232.7|1227.7|242
1614103200000|2021-02-23 18:00:00|1233.7|1228.7|1236.6|1231.6|1237.6|1232.6|1231.5|1226.5|323
1614103500000|2021-02-23 18:05:00|1236.8|1231.8|1236.5|1231.5|1237.5|1232.5|1235.8|1230.8|211
1614103800000|2021-02-23 18:10:00|1236.6|1231.6|1236.5|1231.5|1237.6|1232.6|1235.7|1230.7|134
1614104100000|2021-02-23 18:15:00|1236.6|1231.6|1237.9|1232.9|1238.5|1233.5|1236.2|1231.2|200
1614104400000|2021-02-23 18:20:00|1238|1233|1238.3|1233.3|1238.6|1233.6|1237.4|1232.4|142
1614104700000|2021-02-23 18:25:00|1238.2|1233.2|1238|1233|1239.7|1234.7|1237.7|1232.7|112
1614105000000|2021-02-23 18:30:00|1238.1|1233.1|1238.1|1233.1|1238.2|1233.2|1237.2|1232.2|194
1614105300000|2021-02-23 18:35:00|1238|1233|1237.6|1232.6|1238.4|1233.4|1236.6|1231.6|79
1614105600000|2021-02-23 18:40:00|1237.7|1232.7|1235.8|1230.8|1237.7|1232.7|1235.7|1230.7|101
1614105900000|2021-02-23 18:45:00|1236|1231|1235.8|1230.8|1236.3|1231.3|1234.5|1229.5|161
1614106200000|2021-02-23 18:50:00|1235.7|1230.7|1234.4|1229.4|1235.8|1230.8|1233.6|1228.6|167
1614106500000|2021-02-23 18:55:00|1234.5|1229.5|1236.8|1231.8|1237.6|1232.6|1234.5|1229.5|127
1614106800000|2021-02-23 19:00:00|1236.6|1231.6|1237.3|1232.3|1237.5|1232.5|1236.1|1231.1|108
1614107100000|2021-02-23 19:05:00|1237.5|1232.5|1237.3|1232.3|1237.5|1232.5|1236.7|1231.7|136
1614107400000|2021-02-23 19:10:00|1237.2|1232.2|1236.9|1231.9|1237.2|1232.2|1235.7|1230.7|128
1614107700000|2021-02-23 19:15:00|1237|1232|1237.2|1232.2|1237.5|1232.5|1236.7|1231.7|120
1614108000000|2021-02-23 19:20:00|1237.1|1232.1|1237.8|1232.8|1237.9|1232.9|1236.6|1231.6|150
1614108300000|2021-02-23 19:25:00|1237.7|1232.7|1237.5|1232.5|1238|1233|1237.2|1232.2|137
1614108600000|2021-02-23 19:30:00|1237.6|1232.6|1235.4|1230.4|1238.1|1233.1|1235.1|1230.1|185
1614108900000|2021-02-23 19:35:00|1235.3|1230.3|1235.7|1230.7|1237.4|1232.4|1235.3|1230.3|104
1614109200000|2021-02-23 19:40:00|1235.8|1230.8|1236|1231|1236.4|1231.4|1235.3|1230.3|129
1614109500000|2021-02-23 19:45:00|1235.9|1230.9|1236.5|1231.5|1236.9|1231.9|1235.6|1230.6|202
1614109800000|2021-02-23 19:50:00|1236.4|1231.4|1237.9|1232.9|1238.3|1233.3|1236.3|1231.3|57
1614110100000|2021-02-23 19:55:00|1238.1|1233.1|1237.9|1232.9|1238.9|1233.9|1237.8|1232.8|99
1614110400000|2021-02-23 20:00:00|1237.8|1232.8|1239.2|1234.2|1239.2|1234.2|1237.2|1232.2|87
1614110700000|2021-02-23 20:05:00|1239.3|1234.3|1242.4|1237.4|1242.4|1237.4|1239.2|1234.2|54
1614111000000|2021-02-23 20:10:00|1242.6|1237.6|1244.4|1239.4|1244.5|1239.5|1242.5|1237.5|76
1614111300000|2021-02-23 20:15:00|1244.3|1239.3|1246.3|1241.3|1246.6|1241.6|1244.3|1239.3|33
1614111600000|2021-02-23 20:20:00|1245.9|1240.9|1245.5|1240.5|1246.8|1241.8|1244.7|1239.7|132
1614111900000|2021-02-23 20:25:00|1245.4|1240.4|1246.3|1241.3|1246.4|1241.4|1244.3|1239.3|121
1614112200000|2021-02-23 20:30:00|1246.2|1241.2|1246.1|1241.1|1246.5|1241.5|1245.4|1240.4|148
1614112500000|2021-02-23 20:35:00|1246.3|1241.3|1248|1243|1248.8|1243.8|1246.3|1241.3|234
1614112800000|2021-02-23 20:40:00|1247.9|1242.9|1245|1240|1247.9|1242.9|1245|1240|104
1614113100000|2021-02-23 20:45:00|1245.1|1240.1|1245|1240|1245.1|1240.1|1245|1240|14
1614113400000|2021-02-23 20:50:00|1244.9|1239.9|1245|1240|1245.6|1240.6|1244.8|1239.8|55
1614113700000|2021-02-23 20:55:00|1244.9|1239.9|1244.5|1239.5|1245.6|1240.6|1243.9|1238.9|111
1614114000000|2021-02-23 21:00:00|1244.7|1239.7|1245.4|1240.4|1246.2|1241.2|1244.7|1239.7|92
1614114300000|2021-02-23 21:05:00|1245.5|1240.5|1245.5|1240.5|1245.7|1240.7|1244.3|1239.3|80
1614114600000|2021-02-23 21:10:00|1245.6|1240.6|1245.3|1240.3|1245.6|1240.6|1244.9|1239.9|28
1614114900000|2021-02-23 21:15:00|1245.2|1240.2|1242.3|1237.3|1245.2|1240.2|1241.6|1236.6|32
1614115200000|2021-02-23 21:20:00|1242.4|1237.4|1242.7|1237.7|1243|1238|1242|1237|34
1614115500000|2021-02-23 21:25:00|1242.9|1237.9|1243|1238|1243.4|1238.4|1242.7|1237.7|25
1614115800000|2021-02-23 21:30:00|1243.1|1238.1|1242.4|1237.4|1243.2|1238.2|1242.4|1237.4|67
1614116100000|2021-02-23 21:35:00|1242.5|1237.5|1244.1|1239.1|1244.1|1239.1|1242.4|1237.4|55
1614116400000|2021-02-23 21:40:00|1244|1239|1243.8|1238.8|1244.6|1239.6|1243.7|1238.7|52
1614116700000|2021-02-23 21:45:00|1244|1239|1243|1238|1244.1|1239.1|1242.7|1237.7|57
1614117000000|2021-02-23 21:50:00|1242.9|1237.9|1242.9|1237.9|1243.5|1238.5|1242.8|1237.8|39
1614117300000|2021-02-23 21:55:00|1243.6|1238.6|1245.2|1240.2|1245.3|1240.3|1243.5|1238.5|45
1614121200000|2021-02-23 23:00:00|1249|1235.7|1246.2|1241.2|1249|1243.8|1245.7|1235.7|75
1614121500000|2021-02-23 23:05:00|1246.3|1241.3|1244.9|1239.9|1246.5|1241.5|1244.6|1239.6|25
1614121800000|2021-02-23 23:10:00|1244.7|1239.7|1244.6|1239.6|1245.5|1240.5|1244.6|1239.6|32
1614122100000|2021-02-23 23:15:00|1244.5|1239.5|1243.8|1238.8|1244.9|1239.9|1242.7|1237.7|96
1614122400000|2021-02-23 23:20:00|1243.7|1238.7|1245.1|1240.1|1245.1|1240.1|1243.7|1238.7|55
1614122700000|2021-02-23 23:25:00|1245.2|1240.2|1245.8|1240.8|1247.9|1242.9|1245.2|1240.2|73
1614123000000|2021-02-23 23:30:00|1245.9|1240.9|1249.3|1244.3|1249.9|1244.9|1245.5|1240.5|81
1614123300000|2021-02-23 23:35:00|1249.2|1244.2|1249.2|1244.2|1249.4|1244.4|1248.8|1243.8|24
1614123600000|2021-02-23 23:40:00|1249.1|1244.1|1253.1|1248.1|1253.1|1248.1|1249.1|1244.1|97
1614123900000|2021-02-23 23:45:00|1253.8|1248.8|1254.7|1249.7|1255.2|1250.2|1251.6|1246.6|89
1614124200000|2021-02-23 23:50:00|1254.9|1249.9|1257.6|1252.6|1257.8|1252.8|1254.5|1249.5|82
1614124500000|2021-02-23 23:55:00|1257.5|1252.5|1257|1252|1257.9|1252.9|1255.9|1250.9|47
1614124800000|2021-02-24 00:00:00|1257.1|1252.1|1258.3|1253.3|1258.6|1253.6|1256.4|1251.4|63
1614125100000|2021-02-24 00:05:00|1258.4|1253.4|1256.5|1251.5|1258.4|1253.4|1255.1|1250.1|107
1614125400000|2021-02-24 00:10:00|1256.6|1251.6|1256.8|1251.8|1257.3|1252.3|1255.9|1250.9|77
1614125700000|2021-02-24 00:15:00|1256.6|1251.6|1258|1253|1258.3|1253.3|1256.2|1251.2|70
1614126000000|2021-02-24 00:20:00|1257.9|1252.9|1256.7|1251.7|1258|1253|1255.7|1250.7|70
1614126300000|2021-02-24 00:25:00|1257|1252|1256.9|1251.9|1257.2|1252.2|1255.9|1250.9|80
1614126600000|2021-02-24 00:30:00|1256.8|1251.8|1259|1254|1259|1254|1256.5|1251.5|71
1614126900000|2021-02-24 00:35:00|1259.1|1254.1|1259.1|1254.1|1259.2|1254.2|1258.5|1253.5|51
1614127200000|2021-02-24 00:40:00|1259|1254|1258.4|1253.4|1259.3|1254.3|1258.1|1253.1|82
1614127500000|2021-02-24 00:45:00|1258.6|1253.6|1258.2|1253.2|1259.1|1254.1|1258.2|1253.2|31
1614127800000|2021-02-24 00:50:00|1258.3|1253.3|1258.1|1253.1|1258.4|1253.4|1256.8|1251.8|90
1614128100000|2021-02-24 00:55:00|1258|1253|1257.9|1252.9|1258.4|1253.4|1257.6|1252.6|56
1614128400000|2021-02-24 01:00:00|1258|1253|1257.3|1252.3|1258.7|1253.7|1256.2|1251.2|201
1614128700000|2021-02-24 01:05:00|1257.4|1252.4|1258.8|1253.8|1259.6|1254.6|1257.4|1252.4|134
1614129000000|2021-02-24 01:10:00|1258.9|1253.9|1260.4|1255.4|1260.7|1255.7|1258.9|1253.9|129
1614129300000|2021-02-24 01:15:00|1260.5|1255.5|1261.2|1256.2|1261.9|1256.9|1259.9|1254.9|136
1614129600000|2021-02-24 01:20:00|1261.3|1256.3|1260.2|1255.2|1262.3|1257.3|1260|1255|188
1614129900000|2021-02-24 01:25:00|1260.5|1255.5|1260.6|1255.6|1261.1|1256.1|1260.3|1255.3|122
1614130200000|2021-02-24 01:30:00|1260.7|1255.7|1261.5|1256.5|1261.7|1256.7|1260.6|1255.6|103
1614130500000|2021-02-24 01:35:00|1261.6|1256.6|1262.1|1257.1|1262.4|1257.4|1260.2|1255.2|135
1614130800000|2021-02-24 01:40:00|1262|1257|1262.3|1257.3|1262.6|1257.6|1261.8|1256.8|83
1614131100000|2021-02-24 01:45:00|1262.4|1257.4|1264.1|1259.1|1264.2|1259.2|1262.4|1257.4|152
1614131400000|2021-02-24 01:50:00|1264.2|1259.2|1263.6|1258.6|1264.7|1259.7|1263.3|1258.3|177
1614131700000|2021-02-24 01:55:00|1263.7|1258.7|1262.6|1257.6|1263.8|1258.8|1262.4|1257.4|90
1614132000000|2021-02-24 02:00:00|1262.7|1257.7|1261.6|1256.6|1263.6|1258.6|1261.5|1256.5|110
1614132300000|2021-02-24 02:05:00|1261.7|1256.7|1259.4|1254.4|1261.8|1256.8|1259.4|1254.4|64
1614132600000|2021-02-24 02:10:00|1259.5|1254.5|1260.5|1255.5|1260.9|1255.9|1259.4|1254.4|107
1614132900000|2021-02-24 02:15:00|1260.6|1255.6|1260.6|1255.6|1260.8|1255.8|1260.4|1255.4|77
1614133200000|2021-02-24 02:20:00|1260.7|1255.7|1261.5|1256.5|1261.6|1256.6|1260.5|1255.5|78
1614133500000|2021-02-24 02:25:00|1261.4|1256.4|1262.7|1257.7|1263.3|1258.3|1261.3|1256.3|52
1614133800000|2021-02-24 02:30:00|1262.6|1257.6|1262.4|1257.4|1262.8|1257.8|1262.2|1257.2|35
1614134100000|2021-02-24 02:35:00|1262.3|1257.3|1262.4|1257.4|1263.3|1258.3|1262.2|1257.2|96
1614134400000|2021-02-24 02:40:00|1262.3|1257.3|1261.5|1256.5|1262.4|1257.4|1260.2|1255.2|75
1614134700000|2021-02-24 02:45:00|1261.4|1256.4|1260.1|1255.1|1261.5|1256.5|1260.1|1255.1|44
1614135000000|2021-02-24 02:50:00|1259.6|1254.6|1257.9|1252.9|1259.7|1254.7|1257.9|1252.9|15
1614135300000|2021-02-24 02:55:00|1257.5|1252.5|1257.2|1252.2|1257.7|1252.7|1253.6|1248.6|75
1614135600000|2021-02-24 03:00:00|1257.3|1252.3|1256.9|1251.9|1257.7|1252.7|1256.9|1251.9|37
1614135900000|2021-02-24 03:05:00|1257|1252|1256.5|1251.5|1257|1252|1255.5|1250.5|62
1614136200000|2021-02-24 03:10:00|1256.4|1251.4|1256|1251|1256.5|1251.5|1254.8|1249.8|68
1614136500000|2021-02-24 03:15:00|1256.1|1251.1|1254.6|1249.6|1256.1|1251.1|1254|1249|24
1614136800000|2021-02-24 03:20:00|1254.7|1249.7|1251.7|1246.7|1256.2|1251.2|1251.2|1246.2|103
1614137100000|2021-02-24 03:25:00|1251.8|1246.8|1251.3|1246.3|1252.8|1247.8|1251.2|1246.2|89
1614137400000|2021-02-24 03:30:00|1251.4|1246.4|1252.6|1247.6|1252.6|1247.6|1251.4|1246.4|65
1614137700000|2021-02-24 03:35:00|1252.4|1247.4|1252.8|1247.8|1253|1248|1251.6|1246.6|85
1614138000000|2021-02-24 03:40:00|1252.9|1247.9|1253.9|1248.9|1254|1249|1252.9|1247.9|86
1614138300000|2021-02-24 03:45:00|1254|1249|1253.8|1248.8|1254|1249|1253.8|1248.8|31
1614138600000|2021-02-24 03:50:00|1253.9|1248.9|1251.5|1246.5|1254|1249|1250.8|1245.8|51
1614138900000|2021-02-24 03:55:00|1251.7|1246.7|1251.4|1246.4|1252.2|1247.2|1251|1246|25
1614139200000|2021-02-24 04:00:00|1251.5|1246.5|1251.1|1246.1|1251.5|1246.5|1251.1|1246.1|9
1614139500000|2021-02-24 04:05:00|1251.2|1246.2|1250|1245|1251.3|1246.3|1249.3|1244.3|42
1614139800000|2021-02-24 04:10:00|1249.9|1244.9|1249.5|1244.5|1250.7|1245.7|1249.5|1244.5|45
1614140100000|2021-02-24 04:15:00|1249.4|1244.4|1251.1|1246.1|1251.6|1246.6|1249.2|1244.2|94
1614140400000|2021-02-24 04:20:00|1251|1246|1251.5|1246.5|1251.8|1246.8|1251|1246|56
1614140700000|2021-02-24 04:25:00|1251.4|1246.4|1253.3|1248.3|1253.3|1248.3|1251.4|1246.4|33
1614141000000|2021-02-24 04:30:00|1253.2|1248.2|1253.8|1248.8|1253.8|1248.8|1253.2|1248.2|29
1614141300000|2021-02-24 04:35:00|1253.9|1248.9|1253.6|1248.6|1254|1249|1253.3|1248.3|20
1614141600000|2021-02-24 04:40:00|1253.7|1248.7|1253.1|1248.1|1253.8|1248.8|1253.1|1248.1|31
1614141900000|2021-02-24 04:45:00|1252.9|1247.9|1251.8|1246.8|1253|1248|1251.8|1246.8|18
1614142200000|2021-02-24 04:50:00|1251.9|1246.9|1252.4|1247.4|1252.7|1247.7|1251.9|1246.9|33
1614142500000|2021-02-24 04:55:00|1252.3|1247.3|1252.3|1247.3|1252.5|1247.5|1252|1247|24
1614142800000|2021-02-24 05:00:00|1252.2|1247.2|1251.7|1246.7|1252.2|1247.2|1251.4|1246.4|27
1614143100000|2021-02-24 05:05:00|1251.8|1246.8|1250.9|1245.9|1251.8|1246.8|1250.7|1245.7|17
1614143400000|2021-02-24 05:10:00|1251|1246|1247.7|1242.7|1251|1246|1247.7|1242.7|73
1614143700000|2021-02-24 05:15:00|1247.6|1242.6|1249.4|1244.4|1251.3|1246.3|1245.6|1240.6|127
1614144000000|2021-02-24 05:20:00|1249.5|1244.5|1250.7|1245.7|1251.4|1246.4|1249.2|1244.2|96
1614144300000|2021-02-24 05:25:00|1250.6|1245.6|1250.6|1245.6|1251.6|1246.6|1249.1|1244.1|85
1614144600000|2021-02-24 05:30:00|1250.7|1245.7|1251.7|1246.7|1251.7|1246.7|1248.8|1243.8|115
1614144900000|2021-02-24 05:35:00|1251.8|1246.8|1251.6|1246.6|1252.7|1247.7|1251.6|1246.6|74
1614145200000|2021-02-24 05:40:00|1251.7|1246.7|1251.5|1246.5|1252.1|1247.1|1251.1|1246.1|89
1614145500000|2021-02-24 05:45:00|1251.6|1246.6|1251|1246|1251.6|1246.6|1249.6|1244.6|70
1614145800000|2021-02-24 05:50:00|1250.9|1245.9|1250.9|1245.9|1251.1|1246.1|1250.6|1245.6|36
1614146100000|2021-02-24 05:55:00|1250.8|1245.8|1250.8|1245.8|1251.3|1246.3|1250|1245|75
1614146400000|2021-02-24 06:00:00|1250.7|1245.7|1247.6|1242.6|1251|1246|1247.3|1242.3|123
1614146700000|2021-02-24 06:05:00|1247.1|1242.1|1247.2|1242.2|1247.7|1242.7|1246|1241|96
1614147000000|2021-02-24 06:10:00|1247.1|1242.1|1246|1241|1247.3|1242.3|1245.2|1240.2|115
1614147300000|2021-02-24 06:15:00|1245.9|1240.9|1240.5|1235.5|1246.6|1241.6|1240.3|1235.3|43
1614147600000|2021-02-24 06:20:00|1241.3|1236.3|1243.5|1238.5|1243.9|1238.9|1241.2|1236.2|64
1614147900000|2021-02-24 06:25:00|1243|1238|1245.7|1240.7|1245.7|1240.7|1242.3|1237.3|62
1614148200000|2021-02-24 06:30:00|1245.6|1240.6|1245.5|1240.5|1246.3|1241.3|1245.3|1240.3|83
1614148500000|2021-02-24 06:35:00|1245.6|1240.6|1246|1241|1246|1241|1245.6|1240.6|5
1614148800000|2021-02-24 06:40:00|1246.1|1241.1|1246|1241|1246.1|1241.1|1245.5|1240.5|9
1614149100000|2021-02-24 06:45:00|1245.9|1240.9|1248.6|1243.6|1248.8|1243.8|1245.9|1240.9|28
1614149400000|2021-02-24 06:50:00|1248.7|1243.7|1248.9|1243.9|1249.2|1244.2|1247.4|1242.4|74
1614149700000|2021-02-24 06:55:00|1249|1244|1248|1243|1249|1244|1247.5|1242.5|67
1614150000000|2021-02-24 07:00:00|1248.1|1243.1|1245.7|1240.7|1248.1|1243.1|1245.5|1240.5|86
1614150300000|2021-02-24 07:05:00|1245.3|1240.3|1247.3|1242.3|1248|1243|1245.1|1240.1|41
1614150600000|2021-02-24 07:10:00|1247.4|1242.4|1247.6|1242.6|1247.7|1242.7|1246.5|1241.5|41
1614150900000|2021-02-24 07:15:00|1247.7|1242.7|1247.9|1242.9|1248|1243|1247.6|1242.6|45
1614151200000|2021-02-24 07:20:00|1248.1|1243.1|1249.4|1244.4|1250.4|1245.4|1248.1|1243.1|53
1614151500000|2021-02-24 07:25:00|1249.5|1244.5|1249.2|1244.2|1249.9|1244.9|1248.5|1243.5|67
1614151800000|2021-02-24 07:30:00|1248.9|1243.9|1249|1244|1249.6|1244.6|1248.5|1243.5|119
1614152100000|2021-02-24 07:35:00|1248.8|1243.8|1249.3|1244.3|1249.7|1244.7|1248.6|1243.6|57
1614152400000|2021-02-24 07:40:00|1249.5|1244.5|1249.7|1244.7|1250.3|1245.3|1249.1|1244.1|70
1614152700000|2021-02-24 07:45:00|1249.5|1244.5|1248.7|1243.7|1250|1245|1248.7|1243.7|76
1614153000000|2021-02-24 07:50:00|1248.8|1243.8|1249.1|1244.1|1250.3|1245.3|1248.1|1243.1|81
1614153300000|2021-02-24 07:55:00|1249.5|1244.5|1249.4|1244.4|1250|1245|1249.2|1244.2|52
1614153600000|2021-02-24 08:00:00|1249.6|1244.6|1254.9|1249.9|1255|1250|1248.4|1243.4|135
1614153900000|2021-02-24 08:05:00|1255.1|1250.1|1257.3|1252.3|1258.5|1253.5|1255.1|1250.1|76
1614154200000|2021-02-24 08:10:00|1257.4|1252.4|1253.6|1248.6|1257.4|1252.4|1253.5|1248.5|81
1614154500000|2021-02-24 08:15:00|1253.5|1248.5|1257.4|1252.4|1257.5|1252.5|1251.9|1246.9|95
1614154800000|2021-02-24 08:20:00|1257.9|1252.9|1258.1|1253.1|1258.5|1253.5|1257.5|1252.5|118
1614155100000|2021-02-24 08:25:00|1258.2|1253.2|1257.6|1252.6|1258.3|1253.3|1256.6|1251.6|124
1614155400000|2021-02-24 08:30:00|1257.5|1252.5|1261.8|1256.8|1262.2|1257.2|1257.2|1252.2|115
1614155700000|2021-02-24 08:35:00|1261.9|1256.9|1259.3|1254.3|1262.2|1257.2|1258.9|1253.9|106
1614156000000|2021-02-24 08:40:00|1259|1254|1257|1252|1260.5|1255.5|1256.8|1251.8|92
1614156300000|2021-02-24 08:45:00|1256.8|1251.8|1257.6|1252.6|1259.7|1254.7|1256.8|1251.8|108
1614156600000|2021-02-24 08:50:00|1258|1253|1260.8|1255.8|1261|1256|1258|1253|53
1614156900000|2021-02-24 08:55:00|1260.5|1255.5|1265.2|1260.2|1266.1|1261.1|1260.2|1255.2|175
1614157200000|2021-02-24 09:00:00|1265.6|1260.6|1264.3|1259.3|1266.6|1261.6|1262.1|1257.1|155
1614157500000|2021-02-24 09:05:00|1264.2|1259.2|1263.9|1258.9|1264.9|1259.9|1262.8|1257.8|100
1614157800000|2021-02-24 09:10:00|1264.1|1259.1|1267.1|1262.1|1267.1|1262.1|1263.9|1258.9|98
1614158100000|2021-02-24 09:15:00|1267.3|1262.3|1269.4|1264.4|1269.6|1264.6|1267.2|1262.2|155
1614158400000|2021-02-24 09:20:00|1269.3|1264.3|1269.6|1264.6|1270.8|1265.8|1268.7|1263.7|37
1614158700000|2021-02-24 09:25:00|1269.7|1264.7|1270.8|1265.8|1273.9|1268.9|1269.6|1264.6|136
1614159000000|2021-02-24 09:30:00|1271.2|1266.2|1268.7|1263.7|1271.2|1266.2|1267.5|1262.5|112
1614159300000|2021-02-24 09:35:00|1268.6|1263.6|1267.7|1262.7|1269.5|1264.5|1267.1|1262.1|74
1614159600000|2021-02-24 09:40:00|1267.5|1262.5|1269.3|1264.3|1270|1265|1265.5|1260.5|106
1614159900000|2021-02-24 09:45:00|1269.2|1264.2|1266.4|1261.4|1269.2|1264.2|1265.7|1260.7|75
1614160200000|2021-02-24 09:50:00|1266.5|1261.5|1269.2|1264.2|1269.5|1264.5|1266.5|1261.5|158
1614160500000|2021-02-24 09:55:00|1269.1|1264.1|1270.4|1265.4|1272.1|1267.1|1269.1|1264.1|92
1614160800000|2021-02-24 10:00:00|1270.3|1265.3|1270.3|1265.3|1272.1|1267.1|1270.3|1265.3|77
1614161100000|2021-02-24 10:05:00|1270.2|1265.2|1269.1|1264.1|1270.2|1265.2|1268.7|1263.7|93
1614161400000|2021-02-24 10:10:00|1269.3|1264.3|1269.9|1264.9|1271|1266|1268.4|1263.4|109
1614161700000|2021-02-24 10:15:00|1269.6|1264.6|1269.4|1264.4|1270.6|1265.6|1269.4|1264.4|94
1614162000000|2021-02-24 10:20:00|1269.2|1264.2|1267.9|1262.9|1269.3|1264.3|1267|1262|73
1614162300000|2021-02-24 10:25:00|1268|1263|1268.8|1263.8|1268.8|1263.8|1267.7|1262.7|60
1614162600000|2021-02-24 10:30:00|1268.9|1263.9|1271.4|1266.4|1271.6|1266.6|1268.2|1263.2|102
1614162900000|2021-02-24 10:35:00|1271.5|1266.5|1272|1267|1272.5|1267.5|1270.8|1265.8|98
1614163200000|2021-02-24 10:40:00|1272.2|1267.2|1273.2|1268.2|1274.2|1269.2|1272|1267|95
1614163500000|2021-02-24 10:45:00|1272.9|1267.9|1272.8|1267.8|1274.5|1269.5|1272.8|1267.8|96
1614163800000|2021-02-24 10:50:00|1272.9|1267.9|1273.1|1268.1|1273.8|1268.8|1272.2|1267.2|86
1614164100000|2021-02-24 10:55:00|1272.9|1267.9|1270.9|1265.9|1273|1268|1270.9|1265.9|41
1614164400000|2021-02-24 11:00:00|1270.8|1265.8|1272.6|1267.6|1273.4|1268.4|1270.8|1265.8|109
1614164700000|2021-02-24 11:05:00|1272.7|1267.7|1274.6|1269.6|1274.8|1269.8|1272.7|1267.7|76
1614165000000|2021-02-24 11:10:00|1274.5|1269.5|1274.6|1269.6|1274.7|1269.7|1274|1269|35
1614165300000|2021-02-24 11:15:00|1274.5|1269.5|1270.8|1265.8|1274.5|1269.5|1270.8|1265.8|81
1614165600000|2021-02-24 11:20:00|1270.9|1265.9|1274.4|1269.4|1274.8|1269.8|1270.9|1265.9|51
1614165900000|2021-02-24 11:25:00|1274.5|1269.5|1274.4|1269.4|1274.8|1269.8|1273.2|1268.2|51
1614166200000|2021-02-24 11:30:00|1274.3|1269.3|1273.3|1268.3|1274.4|1269.4|1272.9|1267.9|58
1614166500000|2021-02-24 11:35:00|1273.4|1268.4|1273.3|1268.3|1273.7|1268.7|1273|1268|60
1614166800000|2021-02-24 11:40:00|1273.4|1268.4|1273.2|1268.2|1273.8|1268.8|1273.2|1268.2|25
1614167100000|2021-02-24 11:45:00|1273.3|1268.3|1273|1268|1274.4|1269.4|1272.6|1267.6|58
1614167400000|2021-02-24 11:50:00|1272.9|1267.9|1271.5|1266.5|1273.7|1268.7|1271|1266|103
1614167700000|2021-02-24 11:55:00|1271.6|1266.6|1269.5|1264.5|1271.6|1266.6|1268.3|1263.3|71
1614168000000|2021-02-24 12:00:00|1269.6|1264.6|1272|1267|1272|1267|1269.4|1264.4|64
1614168300000|2021-02-24 12:05:00|1271.9|1266.9|1271.2|1266.2|1272.2|1267.2|1270.4|1265.4|46
1614168600000|2021-02-24 12:10:00|1271.1|1266.1|1270.9|1265.9|1271.5|1266.5|1270.6|1265.6|72
1614168900000|2021-02-24 12:15:00|1271|1266|1271.6|1266.6|1271.9|1266.9|1270.6|1265.6|64
1614169200000|2021-02-24 12:20:00|1271.7|1266.7|1273.3|1268.3|1273.3|1268.3|1271.2|1266.2|41
1614169500000|2021-02-24 12:25:00|1273.4|1268.4|1273.1|1268.1|1273.4|1268.4|1272.4|1267.4|119
1614169800000|2021-02-24 12:30:00|1273.2|1268.2|1273.8|1268.8|1274.8|1269.8|1272.5|1267.5|107
1614170100000|2021-02-24 12:35:00|1273.7|1268.7|1273.2|1268.2|1274.1|1269.1|1272.4|1267.4|48
1614170400000|2021-02-24 12:40:00|1273.1|1268.1|1273.6|1268.6|1273.7|1268.7|1272.8|1267.8|60
1614170700000|2021-02-24 12:45:00|1273.7|1268.7|1274|1269|1274.3|1269.3|1273.6|1268.6|75
1614171000000|2021-02-24 12:50:00|1273.9|1268.9|1272.8|1267.8|1275.3|1270.3|1272.7|1267.7|72
1614171300000|2021-02-24 12:55:00|1272.7|1267.7|1270|1265|1272.7|1267.7|1269.4|1264.4|122
1614171600000|2021-02-24 13:00:00|1270.1|1265.1|1271.3|1266.3|1272.7|1267.7|1270|1265|152
1614171900000|2021-02-24 13:05:00|1271.2|1266.2|1266.9|1261.9|1271.3|1266.3|1266.9|1261.9|118
1614172200000|2021-02-24 13:10:00|1266.8|1261.8|1264.2|1259.2|1266.8|1261.8|1263.7|1258.7|184
1614172500000|2021-02-24 13:15:00|1264|1259|1258.8|1253.8|1264.9|1259.9|1258.8|1253.8|261
1614172800000|2021-02-24 13:20:00|1258.2|1253.2|1263.3|1258.3|1266.3|1261.3|1257.8|1252.8|330
1614173100000|2021-02-24 13:25:00|1263.6|1258.6|1263.9|1258.9|1266.7|1261.7|1263.5|1258.5|123
1614173400000|2021-02-24 13:30:00|1264|1259|1266|1261|1266.6|1261.6|1262.5|1257.5|169
1614173700000|2021-02-24 13:35:00|1265.8|1260.8|1269.1|1264.1|1269.5|1264.5|1264.5|1259.5|114
1614174000000|2021-02-24 13:40:00|1268.4|1263.4|1262.3|1257.3|1268.4|1263.4|1260.8|1255.8|208
1614174300000|2021-02-24 13:45:00|1262.2|1257.2|1257.6|1252.6|1266.7|1261.7|1256.7|1251.7|367
1614174600000|2021-02-24 13:50:00|1257.3|1252.3|1252.7|1247.7|1261.3|1256.3|1251.2|1246.2|463
1614174900000|2021-02-24 13:55:00|1253.2|1248.2|1246.9|1241.9|1253.6|1248.6|1243|1238|422
1614175200000|2021-02-24 14:00:00|1246.8|1241.8|1250|1245|1250|1245|1243.2|1238.2|442
1614175500000|2021-02-24 14:05:00|1249.9|1244.9|1256.3|1251.3|1258.1|1253.1|1248.9|1243.9|218
1614175800000|2021-02-24 14:10:00|1256|1251|1254.5|1249.5|1256.2|1251.2|1250.6|1245.6|196
1614176100000|2021-02-24 14:15:00|1254.4|1249.4|1250.2|1245.2|1254.5|1249.5|1250.2|1245.2|118
1614176400000|2021-02-24 14:20:00|1250.3|1245.3|1249.9|1244.9|1250.3|1245.3|1246.1|1241.1|137
1614176700000|2021-02-24 14:25:00|1249.8|1244.8|1246.8|1241.8|1250.7|1245.7|1246.3|1241.3|121
1614177000000|2021-02-24 14:30:00|1246.7|1241.7|1241.6|1236.6|1246.9|1241.9|1241.1|1236.1|230
1614177300000|2021-02-24 14:35:00|1242|1237|1248.6|1243.6|1249.8|1244.8|1239.7|1234.7|273
1614177600000|2021-02-24 14:40:00|1248.7|1243.7|1245.2|1240.2|1249.4|1244.4|1243|1238|214
1614177900000|2021-02-24 14:45:00|1244.9|1239.9|1243.1|1238.1|1248.3|1243.3|1242.1|1237.1|193
1614178200000|2021-02-24 14:50:00|1243|1238|1243.5|1238.5|1245.7|1240.7|1241.2|1236.2|278
1614178500000|2021-02-24 14:55:00|1243.9|1238.9|1244.8|1239.8|1247.7|1242.7|1243.4|1238.4|162
1614178800000|2021-02-24 15:00:00|1245|1240|1248.4|1243.4|1249.7|1244.7|1244.6|1239.6|200
1614179100000|2021-02-24 15:05:00|1248.9|1243.9|1244.2|1239.2|1248.9|1243.9|1244|1239|217
1614179400000|2021-02-24 15:10:00|1244.1|1239.1|1255.5|1250.5|1255.5|1250.5|1242.7|1237.7|222
1614179700000|2021-02-24 15:15:00|1255.9|1250.9|1257.3|1252.3|1259.5|1254.5|1252.8|1247.8|238
1614180000000|2021-02-24 15:20:00|1257.4|1252.4|1264.8|1259.8|1266.3|1261.3|1256.8|1251.8|244
1614180300000|2021-02-24 15:25:00|1264.7|1259.7|1261|1256|1266.5|1261.5|1260.1|1255.1|244
1614180600000|2021-02-24 15:30:00|1260.9|1255.9|1258.1|1253.1|1261|1256|1253.6|1248.6|229
1614180900000|2021-02-24 15:35:00|1257.9|1252.9|1256|1251|1258.5|1253.5|1254.3|1249.3|129
1614181200000|2021-02-24 15:40:00|1255.9|1250.9|1259.6|1254.6|1261.8|1256.8|1255.8|1250.8|202
1614181500000|2021-02-24 15:45:00|1259.5|1254.5|1262.2|1257.2|1262.5|1257.5|1257|1252|95
1614181800000|2021-02-24 15:50:00|1262.4|1257.4|1264.8|1259.8|1266.1|1261.1|1261.4|1256.4|129
1614182100000|2021-02-24 15:55:00|1265.2|1260.2|1265.3|1260.3|1266.7|1261.7|1263.4|1258.4|253
1614182400000|2021-02-24 16:00:00|1265.4|1260.4|1263.7|1258.7|1265.7|1260.7|1263.4|1258.4|157
1614182700000|2021-02-24 16:05:00|1263.6|1258.6|1261.1|1256.1|1263.8|1258.8|1258.4|1253.4|210
1614183000000|2021-02-24 16:10:00|1261|1256|1267.4|1262.4|1267.9|1262.9|1261|1256|217
1614183300000|2021-02-24 16:15:00|1267.7|1262.7|1265.5|1260.5|1268.9|1263.9|1265.4|1260.4|131
1614183600000|2021-02-24 16:20:00|1265.9|1260.9|1268|1263|1268.5|1263.5|1265.9|1260.9|176
1614183900000|2021-02-24 16:25:00|1267.9|1262.9|1268.1|1263.1|1269.4|1264.4|1267.2|1262.2|185
1614184200000|2021-02-24 16:30:00|1268.2|1263.2|1267.7|1262.7|1269|1264|1265|1260|186
1614184500000|2021-02-24 16:35:00|1267.9|1262.9|1267.4|1262.4|1268.8|1263.8|1265.1|1260.1|106
1614184800000|2021-02-24 16:40:00|1267|1262|1263.6|1258.6|1267|1262|1262.9|1257.9|139
1614185100000|2021-02-24 16:45:00|1263.7|1258.7|1268|1263|1268|1263|1263.1|1258.1|82
1614185400000|2021-02-24 16:50:00|1268.1|1263.1|1266|1261|1269|1264|1265|1260|135
1614185700000|2021-02-24 16:55:00|1266.2|1261.2|1265.2|1260.2|1267.8|1262.8|1265|1260|118
1614186000000|2021-02-24 17:00:00|1265.3|1260.3|1263.4|1258.4|1267|1262|1263.4|1258.4|208
1614186300000|2021-02-24 17:05:00|1263.5|1258.5|1263.5|1258.5|1265|1260|1262.1|1257.1|133
1614186600000|2021-02-24 17:10:00|1263.6|1258.6|1263.1|1258.1|1264.7|1259.7|1263.1|1258.1|55
1614186900000|2021-02-24 17:15:00|1263.6|1258.6|1263|1258|1264|1259|1261.2|1256.2|91
1614187200000|2021-02-24 17:20:00|1263.1|1258.1|1264.6|1259.6|1264.7|1259.7|1263.1|1258.1|36
1614187500000|2021-02-24 17:25:00|1264.5|1259.5|1266.1|1261.1|1266.7|1261.7|1263.9|1258.9|80
1614187800000|2021-02-24 17:30:00|1266.2|1261.2|1267.5|1262.5|1268|1263|1265.6|1260.6|107
1614188100000|2021-02-24 17:35:00|1267.6|1262.6|1267.3|1262.3|1267.7|1262.7|1266.3|1261.3|79
1614188400000|2021-02-24 17:40:00|1267.4|1262.4|1266.4|1261.4|1267.4|1262.4|1266|1261|54
1614188700000|2021-02-24 17:45:00|1266.5|1261.5|1265.7|1260.7|1268.7|1263.7|1264.9|1259.9|51
1614189000000|2021-02-24 17:50:00|1266|1261|1264.3|1259.3|1267.2|1262.2|1264.2|1259.2|114
1614189300000|2021-02-24 17:55:00|1264.2|1259.2|1262.3|1257.3|1264.3|1259.3|1262|1257|103
1614189600000|2021-02-24 18:00:00|1262.1|1257.1|1253.4|1248.4|1262.1|1257.1|1252.7|1247.7|276
1614189900000|2021-02-24 18:05:00|1253.5|1248.5|1256.6|1251.6|1257.8|1252.8|1253.5|1248.5|172
1614190200000|2021-02-24 18:10:00|1257|1252|1259.3|1254.3|1260.1|1255.1|1255.7|1250.7|95
1614190500000|2021-02-24 18:15:00|1259.1|1254.1|1257.5|1252.5|1259.4|1254.4|1257|1252|133
1614190800000|2021-02-24 18:20:00|1257.6|1252.6|1260.2|1255.2|1262.4|1257.4|1256.5|1251.5|98
1614191100000|2021-02-24 18:25:00|1260.1|1255.1|1260.3|1255.3|1260.7|1255.7|1259.2|1254.2|54
1614191400000|2021-02-24 18:30:00|1260.4|1255.4|1262|1257|1262.3|1257.3|1259.3|1254.3|81
1614191700000|2021-02-24 18:35:00|1262.1|1257.1|1261.2|1256.2|1263.6|1258.6|1261.2|1256.2|47
1614192000000|2021-02-24 18:40:00|1261.3|1256.3|1260.6|1255.6|1261.6|1256.6|1259.4|1254.4|102
1614192300000|2021-02-24 18:45:00|1260.5|1255.5|1263.6|1258.6|1263.6|1258.6|1260.1|1255.1|59
1614192600000|2021-02-24 18:50:00|1263.7|1258.7|1265.1|1260.1|1265.2|1260.2|1263.2|1258.2|59
1614192900000|2021-02-24 18:55:00|1265.3|1260.3|1264.4|1259.4|1265.3|1260.3|1263|1258|56
1614193200000|2021-02-24 19:00:00|1264.5|1259.5|1264.4|1259.4|1266.2|1261.2|1262.5|1257.5|91
1614193500000|2021-02-24 19:05:00|1264.2|1259.2|1266|1261|1266|1261|1264|1259|53
1614193800000|2021-02-24 19:10:00|1265.8|1260.8|1265.8|1260.8|1266.8|1261.8|1265.6|1260.6|74
1614194100000|2021-02-24 19:15:00|1265.9|1260.9|1260.9|1255.9|1265.9|1260.9|1259.6|1254.6|86
1614194400000|2021-02-24 19:20:00|1260.8|1255.8|1265.6|1260.6|1265.6|1260.6|1260.8|1255.8|53
1614194700000|2021-02-24 19:25:00|1265.8|1260.8|1264.4|1259.4|1266|1261|1264.3|1259.3|67
1614195000000|2021-02-24 19:30:00|1264.5|1259.5|1266.6|1261.6|1266.6|1261.6|1264|1259|110
1614195300000|2021-02-24 19:35:00|1266|1261|1264.8|1259.8|1266.3|1261.3|1264.8|1259.8|57
1614195600000|2021-02-24 19:40:00|1264.9|1259.9|1264|1259|1266.2|1261.2|1264|1259|75
1614195900000|2021-02-24 19:45:00|1264.1|1259.1|1260.4|1255.4|1264.6|1259.6|1260.4|1255.4|38
1614196200000|2021-02-24 19:50:00|1260.5|1255.5|1261.9|1256.9|1263.3|1258.3|1260.4|1255.4|59
1614196500000|2021-02-24 19:55:00|1261.7|1256.7|1262.3|1257.3|1263.2|1258.2|1261|1256|48
1614196800000|2021-02-24 20:00:00|1262.2|1257.2|1261.5|1256.5|1263|1258|1261|1256|57
1614197100000|2021-02-24 20:05:00|1262.2|1257.2|1261.2|1256.2|1262.3|1257.3|1260.8|1255.8|87
1614197400000|2021-02-24 20:10:00|1261.4|1256.4|1264.5|1259.5|1264.7|1259.7|1261.4|1256.4|46
1614197700000|2021-02-24 20:15:00|1264.6|1259.6|1263.6|1258.6|1264.8|1259.8|1263.4|1258.4|26
1614198000000|2021-02-24 20:20:00|1263.7|1258.7|1267.9|1262.9|1268.3|1263.3|1263.7|1258.7|91
1614198300000|2021-02-24 20:25:00|1268|1263|1271.3|1266.3|1271.4|1266.4|1267.9|1262.9|61
1614198600000|2021-02-24 20:30:00|1271.1|1266.1|1272.8|1267.8|1272.8|1267.8|1269.9|1264.9|89
1614198900000|2021-02-24 20:35:00|1272.9|1267.9|1271.6|1266.6|1273|1268|1271.6|1266.6|58
1614199200000|2021-02-24 20:40:00|1271.4|1266.4|1270.5|1265.5|1271.7|1266.7|1269.9|1264.9|83
1614199500000|2021-02-24 20:45:00|1270.4|1265.4|1271.1|1266.1|1271.2|1266.2|1270|1265|80
1614199800000|2021-02-24 20:50:00|1271|1266|1271.3|1266.3|1271.3|1266.3|1270.7|1265.7|117
1614200100000|2021-02-24 20:55:00|1271.2|1266.2|1272.4|1267.4|1272.9|1267.9|1271.2|1266.2|83
1614200400000|2021-02-24 21:00:00|1272.2|1267.2|1271.3|1266.3|1272.4|1267.4|1271.3|1266.3|44
1614200700000|2021-02-24 21:05:00|1271.6|1266.6|1272.1|1267.1|1272.5|1267.5|1271.6|1266.6|8
1614201000000|2021-02-24 21:10:00|1272.2|1267.2|1272.4|1267.4|1272.6|1267.6|1272.2|1267.2|31
1614201300000|2021-02-24 21:15:00|1272.5|1267.5|1272.2|1267.2|1272.7|1267.7|1272.2|1267.2|17
1614201600000|2021-02-24 21:20:00|1272.1|1267.1|1271.9|1266.9|1272.3|1267.3|1271.9|1266.9|6
1614201900000|2021-02-24 21:25:00|1272.2|1267.2|1271.5|1266.5|1272.2|1267.2|1271.5|1266.5|9
1614202200000|2021-02-24 21:30:00|1271.6|1266.6|1272|1267|1272|1267|1271.6|1266.6|9
1614202500000|2021-02-24 21:35:00|1272.1|1267.1|1272.3|1267.3|1272.5|1267.5|1272|1267|12
1614202800000|2021-02-24 21:40:00|1272.4|1267.4|1271.9|1266.9|1272.7|1267.7|1271.9|1266.9|10
1614203100000|2021-02-24 21:45:00|1272|1267|1273|1268|1273.2|1268.2|1271.8|1266.8|79
1614203400000|2021-02-24 21:50:00|1273.1|1268.1|1272.7|1267.7|1273.1|1268.1|1272.5|1267.5|30
1614203700000|2021-02-24 21:55:00|1272.8|1267.8|1271.8|1266.8|1272.8|1267.8|1271.7|1266.7|33
1614207600000|2021-02-24 23:00:00|1270.5|1265.5|1269|1264|1272|1265.5|1268.9|1263.9|86
1614207900000|2021-02-24 23:05:00|1268.9|1263.9|1266.8|1261.8|1269|1264|1266|1261|50
1614208200000|2021-02-24 23:10:00|1266.6|1261.6|1268.1|1263.1|1268.2|1263.2|1265.9|1260.9|18
1614208500000|2021-02-24 23:15:00|1268.2|1263.2|1268.8|1263.8|1268.8|1263.8|1268.2|1263.2|28
1614208800000|2021-02-24 23:20:00|1268.9|1263.9|1269.5|1264.5|1269.7|1264.7|1268.8|1263.8|36
1614209100000|2021-02-24 23:25:00|1269.2|1264.2|1271.7|1266.7|1271.7|1266.7|1269.1|1264.1|35
1614209400000|2021-02-24 23:30:00|1271.8|1266.8|1272.7|1267.7|1274.3|1269.3|1271.1|1266.1|75
1614209700000|2021-02-24 23:35:00|1272.6|1267.6|1272.5|1267.5|1272.7|1267.7|1272.4|1267.4|26
1614210000000|2021-02-24 23:40:00|1272.4|1267.4|1271.1|1266.1|1272.4|1267.4|1270.8|1265.8|38
1614210300000|2021-02-24 23:45:00|1271|1266|1267.8|1262.8|1271.1|1266.1|1267.1|1262.1|87
1614210600000|2021-02-24 23:50:00|1268.3|1263.3|1268|1263|1269.2|1264.2|1268|1263|55
1614210900000|2021-02-24 23:55:00|1268.1|1263.1|1268.6|1263.6|1269.2|1264.2|1267.7|1262.7|44
1614211200000|2021-02-25 00:00:00|1268.5|1263.5|1266.9|1261.9|1269.3|1264.3|1266.7|1261.7|70
1614211500000|2021-02-25 00:05:00|1267|1262|1266.3|1261.3|1268.1|1263.1|1266.3|1261.3|37
1614211800000|2021-02-25 00:10:00|1266|1261|1266.7|1261.7|1267.4|1262.4|1266|1261|43
1614212100000|2021-02-25 00:15:00|1266.6|1261.6|1264.7|1259.7|1266.7|1261.7|1264.7|1259.7|28
1614212400000|2021-02-25 00:20:00|1264.5|1259.5|1264.5|1259.5|1266.4|1261.4|1263.4|1258.4|38
1614212700000|2021-02-25 00:25:00|1264.6|1259.6|1266.6|1261.6|1267|1262|1264.6|1259.6|37
1614213000000|2021-02-25 00:30:00|1266.7|1261.7|1266.2|1261.2|1267.2|1262.2|1265.7|1260.7|12
1614213300000|2021-02-25 00:35:00|1266.3|1261.3|1265.9|1260.9|1266.6|1261.6|1265.1|1260.1|62
1614213600000|2021-02-25 00:40:00|1266.1|1261.1|1265.8|1260.8|1266.2|1261.2|1265.7|1260.7|34
1614213900000|2021-02-25 00:45:00|1265.9|1260.9|1265|1260|1266|1261|1264.7|1259.7|44
1614214200000|2021-02-25 00:50:00|1265.1|1260.1|1263.1|1258.1|1265.1|1260.1|1263.1|1258.1|19
1614214500000|2021-02-25 00:55:00|1263|1258|1261.1|1256.1|1263.1|1258.1|1260.9|1255.9|23
1614214800000|2021-02-25 01:00:00|1261|1256|1261.9|1256.9|1263|1258|1261|1256|91
1614215100000|2021-02-25 01:05:00|1261.7|1256.7|1260.1|1255.1|1261.7|1256.7|1259.3|1254.3|77
1614215400000|2021-02-25 01:10:00|1260.2|1255.2|1262.8|1257.8|1262.8|1257.8|1260.2|1255.2|90
1614215700000|2021-02-25 01:15:00|1262.9|1257.9|1264|1259|1264.1|1259.1|1262.7|1257.7|59
1614216000000|2021-02-25 01:20:00|1263.8|1258.8|1264.5|1259.5|1264.6|1259.6|1262.9|1257.9|85
1614216300000|2021-02-25 01:25:00|1264.6|1259.6|1265|1260|1266.6|1261.6|1263.3|1258.3|126
1614216600000|2021-02-25 01:30:00|1265.1|1260.1|1265.7|1260.7|1266|1261|1265|1260|68
1614216900000|2021-02-25 01:35:00|1266|1261|1263|1258|1266|1261|1263|1258|54
1614217200000|2021-02-25 01:40:00|1263.1|1258.1|1261.9|1256.9|1263.9|1258.9|1261.9|1256.9|123
1614217500000|2021-02-25 01:45:00|1261.8|1256.8|1263.3|1258.3|1263.3|1258.3|1261.8|1256.8|129
1614217800000|2021-02-25 01:50:00|1263.2|1258.2|1260|1255|1263.2|1258.2|1260|1255|109
1614218100000|2021-02-25 01:55:00|1260.2|1255.2|1262.2|1257.2|1262.7|1257.7|1260.2|1255.2|58
1614218400000|2021-02-25 02:00:00|1262.1|1257.1|1263.3|1258.3|1263.5|1258.5|1261.9|1256.9|60
1614218700000|2021-02-25 02:05:00|1263.2|1258.2|1262.5|1257.5|1263.2|1258.2|1261.9|1256.9|41
1614219000000|2021-02-25 02:10:00|1262.9|1257.9|1264.1|1259.1|1264.1|1259.1|1262.8|1257.8|35
1614219300000|2021-02-25 02:15:00|1264.8|1259.8|1265.7|1260.7|1265.7|1260.7|1264.8|1259.8|27
1614219600000|2021-02-25 02:20:00|1265.6|1260.6|1266.7|1261.7|1267.3|1262.3|1265.6|1260.6|30
1614219900000|2021-02-25 02:25:00|1266.6|1261.6|1266.1|1261.1|1266.7|1261.7|1266.1|1261.1|27
1614220200000|2021-02-25 02:30:00|1266.2|1261.2|1265|1260|1266.8|1261.8|1264.8|1259.8|60
1614220500000|2021-02-25 02:35:00|1265.1|1260.1|1265.8|1260.8|1265.8|1260.8|1264.7|1259.7|41
1614220800000|2021-02-25 02:40:00|1265.7|1260.7|1265|1260|1265.7|1260.7|1263.7|1258.7|64
1614221100000|2021-02-25 02:45:00|1264.9|1259.9|1264.2|1259.2|1265|1260|1263.9|1258.9|62
1614221400000|2021-02-25 02:50:00|1264.3|1259.3|1264.2|1259.2|1264.4|1259.4|1264|1259|18
1614221700000|2021-02-25 02:55:00|1264.3|1259.3|1265.2|1260.2|1265.2|1260.2|1264.2|1259.2|7
1614222000000|2021-02-25 03:00:00|1265.7|1260.7|1265.3|1260.3|1265.8|1260.8|1264.5|1259.5|31
1614222300000|2021-02-25 03:05:00|1265.4|1260.4|1266|1261|1266.5|1261.5|1264.9|1259.9|38
1614222600000|2021-02-25 03:10:00|1265.9|1260.9|1264.3|1259.3|1266.4|1261.4|1263.6|1258.6|79
1614222900000|2021-02-25 03:15:00|1264.4|1259.4|1262.3|1257.3|1264.5|1259.5|1262.1|1257.1|52
1614223200000|2021-02-25 03:20:00|1262.5|1257.5|1260.7|1255.7|1262.5|1257.5|1260.4|1255.4|54
1614223500000|2021-02-25 03:25:00|1260.6|1255.6|1260.9|1255.9|1261.3|1256.3|1260.6|1255.6|51
1614223800000|2021-02-25 03:30:00|1261|1256|1261|1256|1261|1256|1260.3|1255.3|47
1614224100000|2021-02-25 03:35:00|1261.1|1256.1|1261.8|1256.8|1261.9|1256.9|1259.2|1254.2|57
1614224400000|2021-02-25 03:40:00|1261.9|1256.9|1262.2|1257.2|1262.5|1257.5|1261.9|1256.9|42
1614224700000|2021-02-25 03:45:00|1262.3|1257.3|1262.3|1257.3|1262.6|1257.6|1261.6|1256.6|39
1614225000000|2021-02-25 03:50:00|1262.4|1257.4|1262.4|1257.4|1262.4|1257.4|1262.4|1257.4|1
1614225300000|2021-02-25 03:55:00|1262.5|1257.5|1264.4|1259.4|1264.4|1259.4|1262.5|1257.5|59
1614225600000|2021-02-25 04:00:00|1264.3|1259.3|1264.5|1259.5|1264.5|1259.5|1264.3|1259.3|7
1614225900000|2021-02-25 04:05:00|1264.6|1259.6|1264.6|1259.6|1265.9|1260.9|1264.6|1259.6|41
1614226200000|2021-02-25 04:10:00|1264.8|1259.8|1265.7|1260.7|1266.2|1261.2|1264.7|1259.7|43
1614226500000|2021-02-25 04:15:00|1265.8|1260.8|1267.9|1262.9|1269.3|1264.3|1265.8|1260.8|31
1614226800000|2021-02-25 04:20:00|1267.8|1262.8|1266.2|1261.2|1267.9|1262.9|1266.2|1261.2|30
1614227100000|2021-02-25 04:25:00|1266.3|1261.3|1267.2|1262.2|1267.8|1262.8|1266.2|1261.2|30
1614227400000|2021-02-25 04:30:00|1267.3|1262.3|1267.8|1262.8|1268.1|1263.1|1267|1262|48
1614227700000|2021-02-25 04:35:00|1267.9|1262.9|1266.8|1261.8|1267.9|1262.9|1266.7|1261.7|45
1614228000000|2021-02-25 04:40:00|1266.7|1261.7|1267.3|1262.3|1267.3|1262.3|1266.7|1261.7|40
1614228300000|2021-02-25 04:45:00|1267.1|1262.1|1267.1|1262.1|1267.6|1262.6|1267|1262|37
1614228600000|2021-02-25 04:50:00|1267|1262|1266.9|1261.9|1267.6|1262.6|1266.9|1261.9|16
1614228900000|2021-02-25 04:55:00|1267|1262|1264.6|1259.6|1267|1262|1264.5|1259.5|48
1614229200000|2021-02-25 05:00:00|1264.4|1259.4|1264.8|1259.8|1265|1260|1264.4|1259.4|14
1614229500000|2021-02-25 05:05:00|1264.9|1259.9|1262.6|1257.6|1264.9|1259.9|1262.6|1257.6|23
1614229800000|2021-02-25 05:10:00|1262.7|1257.7|1262.8|1257.8|1263.5|1258.5|1262.6|1257.6|81
1614230100000|2021-02-25 05:15:00|1262.7|1257.7|1264.3|1259.3|1264.3|1259.3|1262.7|1257.7|59
1614230400000|2021-02-25 05:20:00|1264.2|1259.2|1263.5|1258.5|1264.4|1259.4|1263.5|1258.5|34
1614230700000|2021-02-25 05:25:00|1263.6|1258.6|1263.6|1258.6|1264.8|1259.8|1263.3|1258.3|67
1614231000000|2021-02-25 05:30:00|1263.7|1258.7|1266.9|1261.9|1267|1262|1263.6|1258.6|151
1614231300000|2021-02-25 05:35:00|1267|1262|1264.9|1259.9|1267|1262|1264.6|1259.6|93
1614231600000|2021-02-25 05:40:00|1265|1260|1265.4|1260.4|1265.6|1260.6|1264.9|1259.9|24
1614231900000|2021-02-25 05:45:00|1265.6|1260.6|1266.3|1261.3|1266.3|1261.3|1265.3|1260.3|80
1614232200000|2021-02-25 05:50:00|1266.4|1261.4|1267|1262|1267.6|1262.6|1266.2|1261.2|72
1614232500000|2021-02-25 05:55:00|1267.4|1262.4|1267.9|1262.9|1269.4|1264.4|1267.3|1262.3|86
1614232800000|2021-02-25 06:00:00|1268|1263|1267.2|1262.2|1269.3|1264.3|1267.2|1262.2|102
1614233100000|2021-02-25 06:05:00|1267|1262|1265.6|1260.6|1267|1262|1264.7|1259.7|132
1614233400000|2021-02-25 06:10:00|1265.4|1260.4|1264|1259|1265.5|1260.5|1263.7|1258.7|114
1614233700000|2021-02-25 06:15:00|1264.1|1259.1|1264|1259|1264.2|1259.2|1263.8|1258.8|40
1614234000000|2021-02-25 06:20:00|1263.8|1258.8|1265.9|1260.9|1266.4|1261.4|1263.8|1258.8|73
1614234300000|2021-02-25 06:25:00|1266|1261|1264.6|1259.6|1266.3|1261.3|1264.4|1259.4|50
1614234600000|2021-02-25 06:30:00|1264.7|1259.7|1262.9|1257.9|1265.2|1260.2|1262.9|1257.9|84
1614234900000|2021-02-25 06:35:00|1262.8|1257.8|1262|1257|1262.8|1257.8|1261.6|1256.6|21
1614235200000|2021-02-25 06:40:00|1262.1|1257.1|1263.3|1258.3|1263.3|1258.3|1262|1257|72
1614235500000|2021-02-25 06:45:00|1263.1|1258.1|1261.8|1256.8|1263.1|1258.1|1261.1|1256.1|102
1614235800000|2021-02-25 06:50:00|1261.9|1256.9|1266.7|1261.7|1267.8|1262.8|1261.8|1256.8|50
1614236100000|2021-02-25 06:55:00|1266.8|1261.8|1266.9|1261.9|1268.2|1263.2|1266.4|1261.4|30
1614236400000|2021-02-25 07:00:00|1267.3|1262.3|1265.2|1260.2|1267.4|1262.4|1263.9|1258.9|41
1614236700000|2021-02-25 07:05:00|1265.3|1260.3|1264.2|1259.2|1266.1|1261.1|1263.7|1258.7|74
1614237000000|2021-02-25 07:10:00|1264|1259|1265.2|1260.2|1265.2|1260.2|1263.3|1258.3|56
1614237300000|2021-02-25 07:15:00|1265.3|1260.3|1265.4|1260.4|1267.5|1262.5|1264|1259|91
1614237600000|2021-02-25 07:20:00|1265.5|1260.5|1266.3|1261.3|1266.3|1261.3|1264.7|1259.7|57
1614237900000|2021-02-25 07:25:00|1265.7|1260.7|1264.4|1259.4|1265.7|1260.7|1264.2|1259.2|46
1614238200000|2021-02-25 07:30:00|1264.5|1259.5|1264.3|1259.3|1264.6|1259.6|1264.1|1259.1|26
1614238500000|2021-02-25 07:35:00|1263.8|1258.8|1263.4|1258.4|1264.2|1259.2|1263.2|1258.2|83
1614238800000|2021-02-25 07:40:00|1263.5|1258.5|1263.5|1258.5|1263.5|1258.5|1263.4|1258.4|9
1614239100000|2021-02-25 07:45:00|1263.6|1258.6|1263.5|1258.5|1263.9|1258.9|1263.5|1258.5|39
1614239400000|2021-02-25 07:50:00|1263.4|1258.4|1263.2|1258.2|1263.5|1258.5|1262.7|1257.7|82
1614239700000|2021-02-25 07:55:00|1263.1|1258.1|1264.5|1259.5|1264.6|1259.6|1263.1|1258.1|99
1614240000000|2021-02-25 08:00:00|1264.4|1259.4|1263.2|1258.2|1264.4|1259.4|1263.1|1258.1|89
1614240300000|2021-02-25 08:05:00|1263.1|1258.1|1261.6|1256.6|1263.2|1258.2|1259.9|1254.9|100
1614240600000|2021-02-25 08:10:00|1261.5|1256.5|1261.7|1256.7|1262.2|1257.2|1261.1|1256.1|75
1614240900000|2021-02-25 08:15:00|1261.8|1256.8|1254.1|1249.1|1261.9|1256.9|1254.1|1249.1|102
1614241200000|2021-02-25 08:20:00|1254.3|1249.3|1255.8|1250.8|1256.5|1251.5|1253.2|1248.2|87
1614241500000|2021-02-25 08:25:00|1255.9|1250.9|1256.4|1251.4|1257.5|1252.5|1255.8|1250.8|171
1614241800000|2021-02-25 08:30:00|1256.3|1251.3|1257.4|1252.4|1257.4|1252.4|1256.3|1251.3|77
1614242100000|2021-02-25 08:35:00|1257.7|1252.7|1258.6|1253.6|1259.2|1254.2|1257.6|1252.6|40
1614242400000|2021-02-25 08:40:00|1258.5|1253.5|1258.5|1253.5|1259.4|1254.4|1257.6|1252.6|104
1614242700000|2021-02-25 08:45:00|1258.3|1253.3|1259.1|1254.1|1260.2|1255.2|1258.1|1253.1|51
1614243000000|2021-02-25 08:50:00|1259.2|1254.2|1258.3|1253.3|1260.1|1255.1|1258|1253|99
1614243300000|2021-02-25 08:55:00|1258.6|1253.6|1256.7|1251.7|1259|1254|1256.7|1251.7|91
1614243600000|2021-02-25 09:00:00|1256.8|1251.8|1254.3|1249.3|1256.8|1251.8|1252.9|1247.9|183
1614243900000|2021-02-25 09:05:00|1254.4|1249.4|1255.8|1250.8|1255.9|1250.9|1254.1|1249.1|83
1614244200000|2021-02-25 09:10:00|1255.9|1250.9|1257.8|1252.8|1258.1|1253.1|1255.7|1250.7|124
1614244500000|2021-02-25 09:15:00|1258|1253|1257.9|1252.9|1260.4|1255.4|1257.9|1252.9|83
1614244800000|2021-02-25 09:20:00|1258|1253|1254.1|1249.1|1259|1254|1254|1249|117
1614245100000|2021-02-25 09:25:00|1254.2|1249.2|1254.3|1249.3|1254.9|1249.9|1251.3|1246.3|103
1614245400000|2021-02-25 09:30:00|1254.4|1249.4|1255.1|1250.1|1256|1251|1253.7|1248.7|154
1614245700000|2021-02-25 09:35:00|1254.8|1249.8|1256.7|1251.7|1257.5|1252.5|1254.7|1249.7|150
1614246000000|2021-02-25 09:40:00|1256.8|1251.8|1257.7|1252.7|1258.4|1253.4|1256.5|1251.5|128
1614246300000|2021-02-25 09:45:00|1257.6|1252.6|1255|1250|1258.1|1253.1|1254.8|1249.8|193
1614246600000|2021-02-25 09:50:00|1255.2|1250.2|1256.1|1251.1|1256.6|1251.6|1255.1|1250.1|104
1614246900000|2021-02-25 09:55:00|1256.2|1251.2|1260.3|1255.3|1260.6|1255.6|1255.8|1250.8|202
1614247200000|2021-02-25 10:00:00|1260.5|1255.5|1258.7|1253.7|1260.5|1255.5|1258.6|1253.6|70
1614247500000|2021-02-25 10:05:00|1258.5|1253.5|1256.6|1251.6|1258.5|1253.5|1256.1|1251.1|49
1614247800000|2021-02-25 10:10:00|1256.7|1251.7|1256.6|1251.6|1257.7|1252.7|1254.9|1249.9|115
1614248100000|2021-02-25 10:15:00|1256.7|1251.7|1258.6|1253.6|1260.4|1255.4|1256.3|1251.3|158
1614248400000|2021-02-25 10:20:00|1258.4|1253.4|1257.6|1252.6|1258.9|1253.9|1257.6|1252.6|47
1614248700000|2021-02-25 10:25:00|1257.5|1252.5|1257.6|1252.6|1258.8|1253.8|1257.4|1252.4|70
1614249000000|2021-02-25 10:30:00|1257.5|1252.5|1259.4|1254.4|1259.8|1254.8|1257.2|1252.2|75
1614249300000|2021-02-25 10:35:00|1259.5|1254.5|1261.2|1256.2|1261.6|1256.6|1259.2|1254.2|94
1614249600000|2021-02-25 10:40:00|1261.1|1256.1|1260.9|1255.9|1261.6|1256.6|1260.2|1255.2|143
1614249900000|2021-02-25 10:45:00|1261|1256|1262.7|1257.7|1263.4|1258.4|1261|1256|184
1614250200000|2021-02-25 10:50:00|1263.1|1258.1|1265.6|1260.6|1265.6|1260.6|1263.1|1258.1|135
1614250500000|2021-02-25 10:55:00|1265.9|1260.9|1269|1264|1269.8|1264.8|1265.5|1260.5|139
1614250800000|2021-02-25 11:00:00|1269.1|1264.1|1268.3|1263.3|1271.9|1266.9|1268.3|1263.3|117
1614251100000|2021-02-25 11:05:00|1268.4|1263.4|1265.4|1260.4|1268.4|1263.4|1265.3|1260.3|44
1614251400000|2021-02-25 11:10:00|1265.6|1260.6|1265.4|1260.4|1266.4|1261.4|1264.9|1259.9|57
1614251700000|2021-02-25 11:15:00|1265.3|1260.3|1264.1|1259.1|1265.7|1260.7|1263.9|1258.9|66
1614252000000|2021-02-25 11:20:00|1264.2|1259.2|1260.5|1255.5|1264.3|1259.3|1260.5|1255.5|91
1614252300000|2021-02-25 11:25:00|1260.4|1255.4|1259.1|1254.1|1261.1|1256.1|1258.9|1253.9|51
1614252600000|2021-02-25 11:30:00|1259|1254|1260.1|1255.1|1261.7|1256.7|1259|1254|136
1614252900000|2021-02-25 11:35:00|1260|1255|1257.5|1252.5|1261|1256|1257.4|1252.4|92
1614253200000|2021-02-25 11:40:00|1257.4|1252.4|1258|1253|1258.6|1253.6|1255.8|1250.8|147
1614253500000|2021-02-25 11:45:00|1257.9|1252.9|1255|1250|1258.4|1253.4|1254.4|1249.4|124
1614253800000|2021-02-25 11:50:00|1255.1|1250.1|1257.3|1252.3|1257.4|1252.4|1255.1|1250.1|93
1614254100000|2021-02-25 11:55:00|1257.5|1252.5|1257.9|1252.9|1257.9|1252.9|1257.2|1252.2|52
1614254400000|2021-02-25 12:00:00|1258|1253|1258|1253|1258.8|1253.8|1257.5|1252.5|46
1614254700000|2021-02-25 12:05:00|1258.1|1253.1|1257.3|1252.3|1258.5|1253.5|1256.7|1251.7|50
1614255000000|2021-02-25 12:10:00|1257.1|1252.1|1257.6|1252.6|1258.3|1253.3|1256.9|1251.9|50
1614255300000|2021-02-25 12:15:00|1257.5|1252.5|1258.1|1253.1|1260.2|1255.2|1257.2|1252.2|64
1614255600000|2021-02-25 12:20:00|1258|1253|1259.6|1254.6|1259.6|1254.6|1257.3|1252.3|66
1614255900000|2021-02-25 12:25:00|1259.7|1254.7|1266.2|1261.2|1266.2|1261.2|1259.5|1254.5|51
1614256200000|2021-02-25 12:30:00|1266.3|1261.3|1267.6|1262.6|1268.3|1263.3|1265.6|1260.6|67
1614256500000|2021-02-25 12:35:00|1267.8|1262.8|1266.2|1261.2|1267.9|1262.9|1265.6|1260.6|78
1614256800000|2021-02-25 12:40:00|1266.3|1261.3|1262.2|1257.2|1266.3|1261.3|1261.3|1256.3|89
1614257100000|2021-02-25 12:45:00|1262.3|1257.3|1261.5|1256.5|1262.5|1257.5|1261.2|1256.2|78
1614257400000|2021-02-25 12:50:00|1261.4|1256.4|1261.4|1256.4|1261.4|1256.4|1260.1|1255.1|71
1614257700000|2021-02-25 12:55:00|1261.6|1256.6|1261.5|1256.5|1262.8|1257.8|1261|1256|88
1614258000000|2021-02-25 13:00:00|1261.2|1256.2|1264.8|1259.8|1265.1|1260.1|1259.8|1254.8|220
1614258300000|2021-02-25 13:05:00|1265|1260|1264.7|1259.7|1266.3|1261.3|1263.8|1258.8|109
1614258600000|2021-02-25 13:10:00|1264.6|1259.6|1261.9|1256.9|1264.6|1259.6|1261.6|1256.6|75
1614258900000|2021-02-25 13:15:00|1262|1257|1263.2|1258.2|1265.2|1260.2|1260.8|1255.8|88
1614259200000|2021-02-25 13:20:00|1262.7|1257.7|1261.6|1256.6|1263.7|1258.7|1260.8|1255.8|130
1614259500000|2021-02-25 13:25:00|1261.5|1256.5|1261.2|1256.2|1261.9|1256.9|1258.6|1253.6|176
1614259800000|2021-02-25 13:30:00|1261.6|1256.6|1259.9|1254.9|1263|1258|1257.2|1252.2|267
1614260100000|2021-02-25 13:35:00|1259.7|1254.7|1253.9|1248.9|1259.8|1254.8|1253.7|1248.7|140
1614260400000|2021-02-25 13:40:00|1253.8|1248.8|1252.4|1247.4|1257|1252|1251.8|1246.8|220
1614260700000|2021-02-25 13:45:00|1252.3|1247.3|1260.9|1255.9|1261.1|1256.1|1250.8|1245.8|185
1614261000000|2021-02-25 13:50:00|1260.8|1255.8|1256|1251|1261.8|1256.8|1255.9|1250.9|131
1614261300000|2021-02-25 13:55:00|1255.5|1250.5|1253.8|1248.8|1255.6|1250.6|1251.9|1246.9|185
1614261600000|2021-02-25 14:00:00|1253.3|1248.3|1252.9|1247.9|1254|1249|1250.6|1245.6|202
1614261900000|2021-02-25 14:05:00|1252.8|1247.8|1253.5|1248.5|1254.6|1249.6|1249.8|1244.8|188
1614262200000|2021-02-25 14:10:00|1253.4|1248.4|1254.9|1249.9|1255.2|1250.2|1253|1248|153
1614262500000|2021-02-25 14:15:00|1255|1250|1258.1|1253.1|1258.8|1253.8|1254.9|1249.9|171
1614262800000|2021-02-25 14:20:00|1258.2|1253.2|1255.6|1250.6|1258.5|1253.5|1252.4|1247.4|111
1614263100000|2021-02-25 14:25:00|1255.3|1250.3|1257|1252|1258.6|1253.6|1255.3|1250.3|141
1614263400000|2021-02-25 14:30:00|1257.1|1252.1|1260.1|1255.1|1260.1|1255.1|1256.6|1251.6|133
1614263700000|2021-02-25 14:35:00|1260|1255|1263|1258|1264.3|1259.3|1260|1255|160
1614264000000|2021-02-25 14:40:00|1262.9|1257.9|1266.5|1261.5|1268|1263|1262.9|1257.9|177
1614264300000|2021-02-25 14:45:00|1266.4|1261.4|1262.2|1257.2|1268.5|1263.5|1258.9|1253.9|143
1614264600000|2021-02-25 14:50:00|1261.9|1256.9|1256.4|1251.4|1264.6|1259.6|1255.9|1250.9|185
1614264900000|2021-02-25 14:55:00|1256.6|1251.6|1256.8|1251.8|1258.9|1253.9|1255.4|1250.4|167
1614265200000|2021-02-25 15:00:00|1256.9|1251.9|1256.8|1251.8|1260.4|1255.4|1254.7|1249.7|239
1614265500000|2021-02-25 15:05:00|1256|1251|1249.9|1244.9|1256.1|1251.1|1249.8|1244.8|288
1614265800000|2021-02-25 15:10:00|1250|1245|1247|1242|1250|1245|1244.7|1239.7|447
1614266100000|2021-02-25 15:15:00|1246.9|1241.9|1250.1|1245.1|1251.6|1246.6|1245.8|1240.8|169
1614266400000|2021-02-25 15:20:00|1250.4|1245.4|1249.8|1244.8|1253.6|1248.6|1249.5|1244.5|164
1614266700000|2021-02-25 15:25:00|1249.7|1244.7|1250.7|1245.7|1252.5|1247.5|1248.2|1243.2|269
1614267000000|2021-02-25 15:30:00|1250.6|1245.6|1246.2|1241.2|1251.2|1246.2|1245.7|1240.7|247
1614267300000|2021-02-25 15:35:00|1245.9|1240.9|1243.6|1238.6|1246|1241|1241.5|1236.5|436
1614267600000|2021-02-25 15:40:00|1243.4|1238.4|1243.9|1238.9|1244.3|1239.3|1239.9|1234.9|456
1614267900000|2021-02-25 15:45:00|1243.8|1238.8|1246.4|1241.4|1246.5|1241.5|1241.3|1236.3|323
1614268200000|2021-02-25 15:50:00|1246.1|1241.1|1247.7|1242.7|1249|1244|1243.2|1238.2|261
1614268500000|2021-02-25 15:55:00|1247.4|1242.4|1247.2|1242.2|1250.6|1245.6|1245.4|1240.4|204
1614268800000|2021-02-25 16:00:00|1247.3|1242.3|1248.2|1243.2|1250.1|1245.1|1245.7|1240.7|162
1614269100000|2021-02-25 16:05:00|1248.1|1243.1|1247.7|1242.7|1249|1244|1246.2|1241.2|114
1614269400000|2021-02-25 16:10:00|1247.9|1242.9|1245.6|1240.6|1247.9|1242.9|1245|1240|160
1614269700000|2021-02-25 16:15:00|1245.3|1240.3|1245.5|1240.5|1247.4|1242.4|1242.9|1237.9|195
1614270000000|2021-02-25 16:20:00|1245.6|1240.6|1247.5|1242.5|1249.2|1244.2|1244.2|1239.2|164
1614270300000|2021-02-25 16:25:00|1247.6|1242.6|1249.7|1244.7|1250.5|1245.5|1247.4|1242.4|131
1614270600000|2021-02-25 16:30:00|1249.1|1244.1|1250.5|1245.5|1250.8|1245.8|1249|1244|150
1614270900000|2021-02-25 16:35:00|1250.1|1245.1|1248.5|1243.5|1250.1|1245.1|1247.5|1242.5|76
1614271200000|2021-02-25 16:40:00|1248.6|1243.6|1247|1242|1249|1244|1246|1241|184
1614271500000|2021-02-25 16:45:00|1246.8|1241.8|1243.7|1238.7|1246.9|1241.9|1243.4|1238.4|151
1614271800000|2021-02-25 16:50:00|1243.6|1238.6|1251.4|1246.4|1251.4|1246.4|1242.5|1237.5|170
1614272100000|2021-02-25 16:55:00|1251.3|1246.3|1247.5|1242.5|1251.9|1246.9|1247.4|1242.4|144
1614272400000|2021-02-25 17:00:00|1247.4|1242.4|1246.3|1241.3|1247.6|1242.6|1244.9|1239.9|234
1614272700000|2021-02-25 17:05:00|1246|1241|1248.2|1243.2|1249.3|1244.3|1245.9|1240.9|200
1614273000000|2021-02-25 17:10:00|1248.3|1243.3|1250.9|1245.9|1251.1|1246.1|1246.9|1241.9|147
1614273300000|2021-02-25 17:15:00|1251|1246|1249.1|1244.1|1252.3|1247.3|1248.2|1243.2|146
1614273600000|2021-02-25 17:20:00|1249.2|1244.2|1244.5|1239.5|1249.3|1244.3|1244.5|1239.5|246
1614273900000|2021-02-25 17:25:00|1244.3|1239.3|1240.1|1235.1|1244.3|1239.3|1239.2|1234.2|343
1614274200000|2021-02-25 17:30:00|1240|1235|1241.1|1236.1|1242|1237|1239.2|1234.2|290
1614274500000|2021-02-25 17:35:00|1241.2|1236.2|1238.1|1233.1|1243.3|1238.3|1237|1232|326
1614274800000|2021-02-25 17:40:00|1238.4|1233.4|1236.5|1231.5|1238.5|1233.5|1235.2|1230.2|295
1614275100000|2021-02-25 17:45:00|1236.6|1231.6|1237.7|1232.7|1240.2|1235.2|1233.2|1228.2|231
1614275400000|2021-02-25 17:50:00|1237.5|1232.5|1235.6|1230.6|1237.5|1232.5|1232.7|1227.7|295
1614275700000|2021-02-25 17:55:00|1235.5|1230.5|1232.7|1227.7|1236.9|1231.9|1232.3|1227.3|407
1614276000000|2021-02-25 18:00:00|1232.6|1227.6|1230.4|1225.4|1235.6|1230.6|1226.5|1221.5|656
1614276300000|2021-02-25 18:05:00|1230.5|1225.5|1234.3|1229.3|1235.2|1230.2|1228.9|1223.9|423
1614276600000|2021-02-25 18:10:00|1234.2|1229.2|1238.6|1233.6|1239.3|1234.3|1232.5|1227.5|377
1614276900000|2021-02-25 18:15:00|1238.5|1233.5|1239.7|1234.7|1239.9|1234.9|1234|1229|186
1614277200000|2021-02-25 18:20:00|1239.8|1234.8|1239.7|1234.7|1240.5|1235.5|1237.3|1232.3|207
1614277500000|2021-02-25 18:25:00|1239.8|1234.8|1235.9|1230.9|1240.2|1235.2|1235.8|1230.8|235
1614277800000|2021-02-25 18:30:00|1236|1231|1234|1229|1238|1233|1232.7|1227.7|285
1614278100000|2021-02-25 18:35:00|1234.2|1229.2|1230.1|1225.1|1234.3|1229.3|1227.7|1222.7|210
1614278400000|2021-02-25 18:40:00|1230|1225|1233.7|1228.7|1236.2|1231.2|1230|1225|171
1614278700000|2021-02-25 18:45:00|1233.5|1228.5|1231.2|1226.2|1234.2|1229.2|1230.9|1225.9|142
1614279000000|2021-02-25 18:50:00|1230.9|1225.9|1230.7|1225.7|1231.2|1226.2|1229.9|1224.9|225
1614279300000|2021-02-25 18:55:00|1230.6|1225.6|1234.1|1229.1|1234.1|1229.1|1230.2|1225.2|223
1614279600000|2021-02-25 19:00:00|1234|1229|1236.1|1231.1|1236.1|1231.1|1233.1|1228.1|132
1614279900000|2021-02-25 19:05:00|1236|1231|1239.4|1234.4|1239.4|1234.4|1235.7|1230.7|104
1614280200000|2021-02-25 19:10:00|1239.5|1234.5|1239.1|1234.1|1240.3|1235.3|1237.7|1232.7|133
1614280500000|2021-02-25 19:15:00|1239.2|1234.2|1238.3|1233.3|1239.5|1234.5|1236.7|1231.7|115
1614280800000|2021-02-25 19:20:00|1238.4|1233.4|1237.7|1232.7|1239.5|1234.5|1237.4|1232.4|124
1614281100000|2021-02-25 19:25:00|1237.8|1232.8|1234.2|1229.2|1237.8|1232.8|1233.2|1228.2|141
1614281400000|2021-02-25 19:30:00|1234.1|1229.1|1232.6|1227.6|1234.1|1229.1|1231.3|1226.3|179
1614281700000|2021-02-25 19:35:00|1232.7|1227.7|1230.2|1225.2|1232.7|1227.7|1230|1225|126
1614282000000|2021-02-25 19:40:00|1230.1|1225.1|1232.2|1227.2|1232.9|1227.9|1229.7|1224.7|204
1614282300000|2021-02-25 19:45:00|1232.1|1227.1|1232.6|1227.6|1233.3|1228.3|1231.9|1226.9|260
1614282600000|2021-02-25 19:50:00|1232.9|1227.9|1232.1|1227.1|1233.5|1228.5|1232|1227|143
1614282900000|2021-02-25 19:55:00|1232.3|1227.3|1232.4|1227.4|1234.2|1229.2|1231.2|1226.2|190
1614283200000|2021-02-25 20:00:00|1232.2|1227.2|1231.8|1226.8|1233.5|1228.5|1231.5|1226.5|143
1614283500000|2021-02-25 20:05:00|1231.5|1226.5|1228.6|1223.6|1231.7|1226.7|1228.2|1223.2|152
1614283800000|2021-02-25 20:10:00|1228.4|1223.4|1227.7|1222.7|1230.1|1225.1|1227.7|1222.7|119
1614284100000|2021-02-25 20:15:00|1227.8|1222.8|1227.2|1222.2|1228.4|1223.4|1226.3|1221.3|169
1614284400000|2021-02-25 20:20:00|1227.4|1222.4|1227.1|1222.1|1228.4|1223.4|1226.2|1221.2|213
1614284700000|2021-02-25 20:25:00|1227.2|1222.2|1227.3|1222.3|1229.9|1224.9|1226.8|1221.8|186
1614285000000|2021-02-25 20:30:00|1227.2|1222.2|1225.9|1220.9|1229.3|1224.3|1225.8|1220.8|153
1614285300000|2021-02-25 20:35:00|1226|1221|1224.1|1219.1|1226.3|1221.3|1222.3|1217.3|128
1614285600000|2021-02-25 20:40:00|1224.2|1219.2|1225|1220|1225.2|1220.2|1222.3|1217.3|171
1614285900000|2021-02-25 20:45:00|1224.9|1219.9|1227.8|1222.8|1229|1224|1224.8|1219.8|242
1614286200000|2021-02-25 20:50:00|1227.6|1222.6|1228.9|1223.9|1229.3|1224.3|1226.3|1221.3|132
1614286500000|2021-02-25 20:55:00|1227.9|1222.9|1226.6|1221.6|1228.4|1223.4|1226.2|1221.2|164
1614286800000|2021-02-25 21:00:00|1226.7|1221.7|1227.5|1222.5|1229.6|1224.6|1226.6|1221.6|93
1614287100000|2021-02-25 21:05:00|1227.6|1222.6|1223.2|1218.2|1227.6|1222.6|1223.2|1218.2|105
1614287400000|2021-02-25 21:10:00|1223.1|1218.1|1224.4|1219.4|1224.4|1219.4|1223.1|1218.1|51
1614287700000|2021-02-25 21:15:00|1224.3|1219.3|1225.7|1220.7|1226.2|1221.2|1224.1|1219.1|64
1614288000000|2021-02-25 21:20:00|1225.8|1220.8|1224.7|1219.7|1226.7|1221.7|1224.2|1219.2|67
1614288300000|2021-02-25 21:25:00|1224.6|1219.6|1224.4|1219.4|1225.3|1220.3|1224.2|1219.2|71
1614288600000|2021-02-25 21:30:00|1224.5|1219.5|1223.8|1218.8|1224.5|1219.5|1223.4|1218.4|80
1614288900000|2021-02-25 21:35:00|1223.9|1218.9|1224.8|1219.8|1224.8|1219.8|1223.3|1218.3|44
1614289200000|2021-02-25 21:40:00|1224.7|1219.7|1224|1219|1224.9|1219.9|1224|1219|26
1614289500000|2021-02-25 21:45:00|1223.9|1218.9|1223.3|1218.3|1224.5|1219.5|1223|1218|99
1614289800000|2021-02-25 21:50:00|1223.4|1218.4|1222.2|1217.2|1224|1219|1222.2|1217.2|55
1614290100000|2021-02-25 21:55:00|1222.1|1217.1|1225.7|1214.5|1226|1217.4|1222.1|1213.3|135
1614294000000|2021-02-25 23:00:00|1228.5|1219.9|1222.1|1217.1|1228.5|1221.7|1221.8|1216.8|120
1614294300000|2021-02-25 23:05:00|1222.3|1217.3|1220.8|1215.8|1224.1|1219.1|1220.2|1215.2|78
1614294600000|2021-02-25 23:10:00|1220.9|1215.9|1222.9|1217.9|1223.1|1218.1|1220.7|1215.7|61
1614294900000|2021-02-25 23:15:00|1222.8|1217.8|1224.6|1219.6|1224.8|1219.8|1222.8|1217.8|68
1614295200000|2021-02-25 23:20:00|1224.5|1219.5|1224.6|1219.6|1225.4|1220.4|1224|1219|44
1614295500000|2021-02-25 23:25:00|1224.1|1219.1|1224.9|1219.9|1226|1221|1224.1|1219.1|61
1614295800000|2021-02-25 23:30:00|1224.7|1219.7|1223.7|1218.7|1225.1|1220.1|1223.6|1218.6|22
1614296100000|2021-02-25 23:35:00|1223.9|1218.9|1225.8|1220.8|1225.9|1220.9|1223.7|1218.7|55
1614296400000|2021-02-25 23:40:00|1225.9|1220.9|1224.4|1219.4|1226|1221|1224.4|1219.4|52
1614296700000|2021-02-25 23:45:00|1223.8|1218.8|1228.1|1223.1|1228.3|1223.3|1222.7|1217.7|112
1614297000000|2021-02-25 23:50:00|1228.4|1223.4|1228.4|1223.4|1229.5|1224.5|1228|1223|108
1614297300000|2021-02-25 23:55:00|1228.3|1223.3|1226.7|1221.7|1228.5|1223.5|1226.4|1221.4|83
1614297600000|2021-02-26 00:00:00|1226.8|1221.8|1226.2|1221.2|1228|1223|1226.1|1221.1|52
1614297900000|2021-02-26 00:05:00|1226.1|1221.1|1224.8|1219.8|1227|1222|1223.6|1218.6|88
1614298200000|2021-02-26 00:10:00|1224.2|1219.2|1223.3|1218.3|1224.5|1219.5|1222.9|1217.9|72
1614298500000|2021-02-26 00:15:00|1223|1218|1218.9|1213.9|1223.8|1218.8|1218.6|1213.6|205
1614298800000|2021-02-26 00:20:00|1219.4|1214.4|1219|1214|1221.6|1216.6|1218.8|1213.8|130
1614299100000|2021-02-26 00:25:00|1219.2|1214.2|1217.7|1212.7|1219.3|1214.3|1217|1212|117
1614299400000|2021-02-26 00:30:00|1217.4|1212.4|1217.4|1212.4|1217.8|1212.8|1213.4|1208.4|133
1614299700000|2021-02-26 00:35:00|1217.5|1212.5|1219.9|1214.9|1220.3|1215.3|1217.2|1212.2|144
1614300000000|2021-02-26 00:40:00|1219.8|1214.8|1223.2|1218.2|1223.6|1218.6|1219.8|1214.8|82
1614300300000|2021-02-26 00:45:00|1223.3|1218.3|1225.5|1220.5|1225.9|1220.9|1222.7|1217.7|132
1614300600000|2021-02-26 00:50:00|1225.4|1220.4|1224.8|1219.8|1225.4|1220.4|1223|1218|43
1614300900000|2021-02-26 00:55:00|1224.7|1219.7|1228.4|1223.4|1229.2|1224.2|1224.7|1219.7|112
1614301200000|2021-02-26 01:00:00|1228.5|1223.5|1226.7|1221.7|1228.8|1223.8|1225.1|1220.1|251
1614301500000|2021-02-26 01:05:00|1226.8|1221.8|1223|1218|1226.8|1221.8|1222.7|1217.7|193
1614301800000|2021-02-26 01:10:00|1223.5|1218.5|1223.4|1218.4|1224.4|1219.4|1222.9|1217.9|149
1614302100000|2021-02-26 01:15:00|1223.5|1218.5|1225|1220|1225.1|1220.1|1222.9|1217.9|115
1614302400000|2021-02-26 01:20:00|1224.9|1219.9|1223.8|1218.8|1225|1220|1223.6|1218.6|196
1614302700000|2021-02-26 01:25:00|1223.7|1218.7|1224.1|1219.1|1224.8|1219.8|1223.5|1218.5|181
1614303000000|2021-02-26 01:30:00|1224.2|1219.2|1227|1222|1227|1222|1223.4|1218.4|128
1614303300000|2021-02-26 01:35:00|1227.3|1222.3|1228.6|1223.6|1229.6|1224.6|1226.4|1221.4|117
1614303600000|2021-02-26 01:40:00|1228.7|1223.7|1228.7|1223.7|1230.2|1225.2|1228.1|1223.1|108
1614303900000|2021-02-26 01:45:00|1228.8|1223.8|1228.2|1223.2|1229.2|1224.2|1227.9|1222.9|149
1614304200000|2021-02-26 01:50:00|1228.1|1223.1|1228.4|1223.4|1229|1224|1226.3|1221.3|130
1614304500000|2021-02-26 01:55:00|1228.3|1223.3|1228.9|1223.9|1229.1|1224.1|1226.7|1221.7|213
1614304800000|2021-02-26 02:00:00|1228.8|1223.8|1228.4|1223.4|1229|1224|1228.3|1223.3|88
1614305100000|2021-02-26 02:05:00|1228.3|1223.3|1229.7|1224.7|1230.3|1225.3|1227.5|1222.5|136
1614305400000|2021-02-26 02:10:00|1229.8|1224.8|1229.4|1224.4|1231.5|1226.5|1229.4|1224.4|102
1614305700000|2021-02-26 02:15:00|1229.5|1224.5|1230.6|1225.6|1230.9|1225.9|1229.5|1224.5|64
1614306000000|2021-02-26 02:20:00|1230.5|1225.5|1233.3|1228.3|1233.5|1228.5|1230.3|1225.3|60
1614306300000|2021-02-26 02:25:00|1233.4|1228.4|1236.6|1231.6|1236.6|1231.6|1233.3|1228.3|149
1614306600000|2021-02-26 02:30:00|1236.7|1231.7|1236|1231|1238|1233|1235.4|1230.4|126
1614306900000|2021-02-26 02:35:00|1235.9|1230.9|1233.2|1228.2|1236.9|1231.9|1232.8|1227.8|88
1614307200000|2021-02-26 02:40:00|1233.1|1228.1|1235.9|1230.9|1236.2|1231.2|1232.9|1227.9|76
1614307500000|2021-02-26 02:45:00|1235.7|1230.7|1237|1232|1238|1233|1235.5|1230.5|51
1614307800000|2021-02-26 02:50:00|1236.6|1231.6|1234.5|1229.5|1236.7|1231.7|1234.5|1229.5|36
1614308100000|2021-02-26 02:55:00|1234.6|1229.6|1233.4|1228.4|1235.9|1230.9|1233.4|1228.4|52
1614308400000|2021-02-26 03:00:00|1232.8|1227.8|1231.3|1226.3|1232.9|1227.9|1231|1226|66
1614308700000|2021-02-26 03:05:00|1231.2|1226.2|1231.2|1226.2|1231.4|1226.4|1231|1226|32
1614309000000|2021-02-26 03:10:00|1231.1|1226.1|1230.9|1225.9|1233|1228|1230.8|1225.8|133
1614309300000|2021-02-26 03:15:00|1231|1226|1232.6|1227.6|1232.6|1227.6|1230.9|1225.9|124
1614309600000|2021-02-26 03:20:00|1232.3|1227.3|1231.3|1226.3|1232.3|1227.3|1230.8|1225.8|83
1614309900000|2021-02-26 03:25:00|1231.4|1226.4|1231.6|1226.6|1232.1|1227.1|1231.3|1226.3|64
1614310200000|2021-02-26 03:30:00|1231.7|1226.7|1230.9|1225.9|1232.3|1227.3|1230.8|1225.8|56
1614310500000|2021-02-26 03:35:00|1231|1226|1231.7|1226.7|1231.9|1226.9|1231|1226|44
1614310800000|2021-02-26 03:40:00|1231.6|1226.6|1230.8|1225.8|1231.6|1226.6|1230.4|1225.4|26
1614311100000|2021-02-26 03:45:00|1230.7|1225.7|1230|1225|1230.8|1225.8|1229.4|1224.4|59
1614311400000|2021-02-26 03:50:00|1230.1|1225.1|1230|1225|1230.8|1225.8|1230|1225|39
1614311700000|2021-02-26 03:55:00|1230.1|1225.1|1230|1225|1230.5|1225.5|1229.3|1224.3|35
1614312000000|2021-02-26 04:00:00|1230.1|1225.1|1230.6|1225.6|1230.6|1225.6|1229.9|1224.9|20
1614312300000|2021-02-26 04:05:00|1230.5|1225.5|1228.8|1223.8|1230.5|1225.5|1228.7|1223.7|23
1614312600000|2021-02-26 04:10:00|1228.7|1223.7|1225.4|1220.4|1228.7|1223.7|1224.7|1219.7|75
1614312900000|2021-02-26 04:15:00|1225.5|1220.5|1227.5|1222.5|1227.9|1222.9|1225.2|1220.2|79
1614313200000|2021-02-26 04:20:00|1227.4|1222.4|1227|1222|1228.1|1223.1|1226.9|1221.9|78
1614313500000|2021-02-26 04:25:00|1227.2|1222.2|1227.9|1222.9|1228.1|1223.1|1227.1|1222.1|58
1614313800000|2021-02-26 04:30:00|1227.8|1222.8|1226.3|1221.3|1228.2|1223.2|1226.3|1221.3|33
1614314100000|2021-02-26 04:35:00|1226.4|1221.4|1224.3|1219.3|1226.4|1221.4|1224.3|1219.3|100
1614314400000|2021-02-26 04:40:00|1224.4|1219.4|1222.5|1217.5|1224.4|1219.4|1220.5|1215.5|79
1614314700000|2021-02-26 04:45:00|1222.4|1217.4|1223.3|1218.3|1223.6|1218.6|1222.3|1217.3|69
1614315000000|2021-02-26 04:50:00|1223.2|1218.2|1224.6|1219.6|1225|1220|1222.1|1217.1|99
1614315300000|2021-02-26 04:55:00|1224.7|1219.7|1224.4|1219.4|1224.7|1219.7|1224.2|1219.2|55
1614315600000|2021-02-26 05:00:00|1224.5|1219.5|1226|1221|1226|1221|1224.1|1219.1|76
1614315900000|2021-02-26 05:05:00|1225.5|1220.5|1224.2|1219.2|1226.1|1221.1|1223.9|1218.9|23
1614316200000|2021-02-26 05:10:00|1223.8|1218.8|1224|1219|1225.2|1220.2|1222.5|1217.5|115
1614316500000|2021-02-26 05:15:00|1223.9|1218.9|1220.9|1215.9|1225.2|1220.2|1220.1|1215.1|116
1614316800000|2021-02-26 05:20:00|1221|1216|1222.2|1217.2|1222.2|1217.2|1220.8|1215.8|144
1614317100000|2021-02-26 05:25:00|1222.1|1217.1|1220.7|1215.7|1222.6|1217.6|1220.7|1215.7|85
1614317400000|2021-02-26 05:30:00|1220.8|1215.8|1216.5|1211.5|1220.9|1215.9|1215|1210|300
1614317700000|2021-02-26 05:35:00|1216.4|1211.4|1217.7|1212.7|1219.2|1214.2|1216|1211|124
1614318000000|2021-02-26 05:40:00|1217.6|1212.6|1218|1213|1218.6|1213.6|1217.2|1212.2|105
1614318300000|2021-02-26 05:45:00|1217.9|1212.9|1215.9|1210.9|1218|1213|1215.8|1210.8|28
1614318600000|2021-02-26 05:50:00|1215.8|1210.8|1214.6|1209.6|1216.2|1211.2|1214.6|1209.6|43
1614318900000|2021-02-26 05:55:00|1214.3|1209.3|1213.7|1208.7|1214.4|1209.4|1212.7|1207.7|91
1614319200000|2021-02-26 06:00:00|1213.8|1208.8|1216.9|1211.9|1217|1212|1213.4|1208.4|161
1614319500000|2021-02-26 06:05:00|1217|1212|1218.9|1213.9|1219.5|1214.5|1216.8|1211.8|124
1614319800000|2021-02-26 06:10:00|1219|1214|1218.8|1213.8|1220.6|1215.6|1218.5|1213.5|111
1614320100000|2021-02-26 06:15:00|1219|1214|1219.3|1214.3|1219.7|1214.7|1218.6|1213.6|116
1614320400000|2021-02-26 06:20:00|1219.1|1214.1|1218.1|1213.1|1219.1|1214.1|1217.7|1212.7|98
1614320700000|2021-02-26 06:25:00|1218|1213|1217.5|1212.5|1218|1213|1216.7|1211.7|88
1614321000000|2021-02-26 06:30:00|1217.4|1212.4|1218.3|1213.3|1218.3|1213.3|1217.4|1212.4|77
1614321300000|2021-02-26 06:35:00|1218.2|1213.2|1217|1212|1218.3|1213.3|1216.8|1211.8|52
1614321600000|2021-02-26 06:40:00|1217.2|1212.2|1218.3|1213.3|1218.9|1213.9|1217|1212|57
1614321900000|2021-02-26 06:45:00|1218.2|1213.2|1218.8|1213.8|1218.9|1213.9|1217.8|1212.8|43
1614322200000|2021-02-26 06:50:00|1218.9|1213.9|1216.1|1211.1|1218.9|1213.9|1216|1211|98
1614322500000|2021-02-26 06:55:00|1216.2|1211.2|1218.5|1213.5|1218.7|1213.7|1216.2|1211.2|96
1614322800000|2021-02-26 07:00:00|1218.4|1213.4|1216.8|1211.8|1219.2|1214.2|1216.5|1211.5|128
1614323100000|2021-02-26 07:05:00|1216.9|1211.9|1217.1|1212.1|1217.2|1212.2|1215.9|1210.9|103
1614323400000|2021-02-26 07:10:00|1217.2|1212.2|1214.9|1209.9|1217.7|1212.7|1213.1|1208.1|139
1614323700000|2021-02-26 07:15:00|1214.8|1209.8|1215.5|1210.5|1215.5|1210.5|1213.2|1208.2|141
1614324000000|2021-02-26 07:20:00|1215.6|1210.6|1217.5|1212.5|1217.8|1212.8|1215.5|1210.5|104
1614324300000|2021-02-26 07:25:00|1217.4|1212.4|1219|1214|1219.4|1214.4|1217|1212|162
1614324600000|2021-02-26 07:30:00|1218.9|1213.9|1218.4|1213.4|1219|1214|1217.1|1212.1|126
1614324900000|2021-02-26 07:35:00|1218.3|1213.3|1220.1|1215.1|1222.1|1217.1|1218|1213|143
1614325200000|2021-02-26 07:40:00|1220.2|1215.2|1219.3|1214.3|1221.5|1216.5|1218.9|1213.9|87
1614325500000|2021-02-26 07:45:00|1219.1|1214.1|1218.6|1213.6|1220.8|1215.8|1218.2|1213.2|109
1614325800000|2021-02-26 07:50:00|1218.4|1213.4|1217.9|1212.9|1218.7|1213.7|1217.3|1212.3|114
1614326100000|2021-02-26 07:55:00|1218.3|1213.3|1215.4|1210.4|1218.9|1213.9|1215.2|1210.2|106
1614326400000|2021-02-26 08:00:00|1215.5|1210.5|1206.5|1201.5|1215.5|1210.5|1206.5|1201.5|227
1614326700000|2021-02-26 08:05:00|1206.7|1201.7|1210.1|1205.1|1211.8|1206.8|1205.9|1200.9|155
1614327000000|2021-02-26 08:10:00|1210.2|1205.2|1209.7|1204.7|1211.9|1206.9|1208.5|1203.5|129
1614327300000|2021-02-26 08:15:00|1209.6|1204.6|1208.3|1203.3|1209.6|1204.6|1207.5|1202.5|94
1614327600000|2021-02-26 08:20:00|1208.4|1203.4|1212|1207|1213|1208|1208.4|1203.4|93
1614327900000|2021-02-26 08:25:00|1212.1|1207.1|1213.5|1208.5|1214.6|1209.6|1211.5|1206.5|126
1614328200000|2021-02-26 08:30:00|1213.3|1208.3|1212.9|1207.9|1213.3|1208.3|1212.9|1207.9|22
1614328500000|2021-02-26 08:35:00|1213.8|1208.8|1217.6|1212.6|1217.6|1212.6|1212.3|1207.3|202
1614328800000|2021-02-26 08:40:00|1217.8|1212.8|1220.3|1215.3|1220.3|1215.3|1215.3|1210.3|131
1614329100000|2021-02-26 08:45:00|1220.4|1215.4|1218.7|1213.7|1220.5|1215.5|1217.8|1212.8|116
1614329400000|2021-02-26 08:50:00|1219.1|1214.1|1218.6|1213.6|1219.2|1214.2|1218.1|1213.1|105
1614329700000|2021-02-26 08:55:00|1218.7|1213.7|1219.4|1214.4|1220.8|1215.8|1218.6|1213.6|111
1614330000000|2021-02-26 09:00:00|1219.6|1214.6|1215.7|1210.7|1220|1215|1215.7|1210.7|80
1614330300000|2021-02-26 09:05:00|1215.8|1210.8|1215.4|1210.4|1216.7|1211.7|1215.3|1210.3|67
1614330600000|2021-02-26 09:10:00|1215.3|1210.3|1214.1|1209.1|1216.2|1211.2|1214.1|1209.1|126
1614330900000|2021-02-26 09:15:00|1214.2|1209.2|1212.9|1207.9|1214.8|1209.8|1212.9|1207.9|114
1614331200000|2021-02-26 09:20:00|1212.6|1207.6|1212.3|1207.3|1213.2|1208.2|1211.1|1206.1|69
1614331500000|2021-02-26 09:25:00|1212|1207|1211.9|1206.9|1213.2|1208.2|1211.8|1206.8|49
1614331800000|2021-02-26 09:30:00|1211.8|1206.8|1209.3|1204.3|1211.9|1206.9|1208.3|1203.3|121
1614332100000|2021-02-26 09:35:00|1209.2|1204.2|1210.5|1205.5|1210.7|1205.7|1209.1|1204.1|52
1614332400000|2021-02-26 09:40:00|1210.4|1205.4|1211.2|1206.2|1211.3|1206.3|1209.7|1204.7|77
1614332700000|2021-02-26 09:45:00|1211.1|1206.1|1211.2|1206.2|1215|1210|1211|1206|94
1614333000000|2021-02-26 09:50:00|1212.9|1207.9|1210.1|1205.1|1213|1208|1209.1|1204.1|86
1614333300000|2021-02-26 09:55:00|1210|1205|1209.9|1204.9|1211.9|1206.9|1209.7|1204.7|97
1614333600000|2021-02-26 10:00:00|1209.8|1204.8|1209.6|1204.6|1209.9|1204.9|1207.6|1202.6|73
1614333900000|2021-02-26 10:05:00|1209.5|1204.5|1209.3|1204.3|1209.6|1204.6|1208.5|1203.5|126
1614334200000|2021-02-26 10:10:00|1209.4|1204.4|1210.4|1205.4|1210.5|1205.5|1209.1|1204.1|103
1614334500000|2021-02-26 10:15:00|1210.5|1205.5|1209.4|1204.4|1210.5|1205.5|1209|1204|85
1614334800000|2021-02-26 10:20:00|1210.1|1205.1|1209.8|1204.8|1210.5|1205.5|1209.3|1204.3|30
1614335100000|2021-02-26 10:25:00|1209.7|1204.7|1208.1|1203.1|1209.8|1204.8|1207.1|1202.1|68
1614335400000|2021-02-26 10:30:00|1208.5|1203.5|1211.2|1206.2|1212.1|1207.1|1208.5|1203.5|93
1614335700000|2021-02-26 10:35:00|1211.3|1206.3|1211.2|1206.2|1212.6|1207.6|1211.1|1206.1|162
1614336000000|2021-02-26 10:40:00|1211.5|1206.5|1211.8|1206.8|1213|1208|1211|1206|139
1614336300000|2021-02-26 10:45:00|1211.9|1206.9|1211.5|1206.5|1212.4|1207.4|1209.5|1204.5|80
1614336600000|2021-02-26 10:50:00|1211.4|1206.4|1208.9|1203.9|1211.7|1206.7|1208.6|1203.6|76
1614336900000|2021-02-26 10:55:00|1209|1204|1207.2|1202.2|1209|1204|1207.2|1202.2|69
1614337200000|2021-02-26 11:00:00|1207.3|1202.3|1207.7|1202.7|1208.5|1203.5|1206.8|1201.8|111
1614337500000|2021-02-26 11:05:00|1207.5|1202.5|1206.9|1201.9|1207.8|1202.8|1206.1|1201.1|104
1614337800000|2021-02-26 11:10:00|1207|1202|1204.2|1199.2|1207.2|1202.2|1203.4|1198.4|124
1614338100000|2021-02-26 11:15:00|1204.1|1199.1|1205.2|1200.2|1205.8|1200.8|1204|1199|75
1614338400000|2021-02-26 11:20:00|1204.7|1199.7|1200.6|1195.6|1204.7|1199.7|1199.7|1194.7|155
1614338700000|2021-02-26 11:25:00|1200.7|1195.7|1204|1199|1204.2|1199.2|1200.7|1195.7|161
1614339000000|2021-02-26 11:30:00|1203.9|1198.9|1194.5|1189.5|1203.9|1198.9|1193.8|1188.8|176
1614339300000|2021-02-26 11:35:00|1194.6|1189.6|1195.6|1190.6|1197.1|1192.1|1193.6|1188.6|178
1614339600000|2021-02-26 11:40:00|1195.3|1190.3|1190|1185|1196.4|1191.4|1189.8|1184.8|209
1614339900000|2021-02-26 11:45:00|1190.5|1185.5|1190.9|1185.9|1191|1186|1185.5|1180.5|133
1614340200000|2021-02-26 11:50:00|1190.8|1185.8|1193.9|1188.9|1194.9|1189.9|1189.9|1184.9|274
1614340500000|2021-02-26 11:55:00|1194.1|1189.1|1189.8|1184.8|1194.6|1189.6|1189.8|1184.8|113
1614340800000|2021-02-26 12:00:00|1189.5|1184.5|1188.7|1183.7|1189.5|1184.5|1186.7|1181.7|180
1614341100000|2021-02-26 12:05:00|1188.8|1183.8|1186.3|1181.3|1190.1|1185.1|1185|1180|167
1614341400000|2021-02-26 12:10:00|1186.2|1181.2|1186.9|1181.9|1187.5|1182.5|1185.4|1180.4|118
1614341700000|2021-02-26 12:15:00|1187|1182|1189.6|1184.6|1189.6|1184.6|1187|1182|123
1614342000000|2021-02-26 12:20:00|1189.5|1184.5|1190.3|1185.3|1191.5|1186.5|1189.3|1184.3|113
1614342300000|2021-02-26 12:25:00|1190.4|1185.4|1193.5|1188.5|1194.4|1189.4|1189.8|1184.8|94
1614342600000|2021-02-26 12:30:00|1193.8|1188.8|1195|1190|1195.9|1190.9|1193.7|1188.7|122
1614342900000|2021-02-26 12:35:00|1195.1|1190.1|1200.1|1195.1|1200.3|1195.3|1195|1190|146
1614343200000|2021-02-26 12:40:00|1200|1195|1200.7|1195.7|1200.8|1195.8|1197.7|1192.7|137
1614343500000|2021-02-26 12:45:00|1200.6|1195.6|1198.6|1193.6|1200.8|1195.8|1198.6|1193.6|85
1614343800000|2021-02-26 12:50:00|1198.2|1193.2|1197.2|1192.2|1198.7|1193.7|1196.2|1191.2|74
1614344100000|2021-02-26 12:55:00|1197.1|1192.1|1196.4|1191.4|1197.3|1192.3|1195.9|1190.9|125
1614344400000|2021-02-26 13:00:00|1196.3|1191.3|1197.1|1192.1|1197.8|1192.8|1195.8|1190.8|177
1614344700000|2021-02-26 13:05:00|1197.2|1192.2|1197.6|1192.6|1200.6|1195.6|1196.7|1191.7|118
1614345000000|2021-02-26 13:10:00|1197.4|1192.4|1198.7|1193.7|1198.9|1193.9|1196.3|1191.3|183
1614345300000|2021-02-26 13:15:00|1198.5|1193.5|1199.2|1194.2|1200|1195|1197.1|1192.1|207
1614345600000|2021-02-26 13:20:00|1197.7|1192.7|1199.1|1194.1|1200|1195|1196.8|1191.8|311
1614345900000|2021-02-26 13:25:00|1198.8|1193.8|1196.3|1191.3|1199.4|1194.4|1192.9|1187.9|99
1614346200000|2021-02-26 13:30:00|1195.6|1190.6|1199.5|1194.5|1200.3|1195.3|1195.4|1190.4|184
1614346500000|2021-02-26 13:35:00|1200|1195|1206.4|1201.4|1208.2|1203.2|1195.1|1190.1|209
1614346800000|2021-02-26 13:40:00|1206.3|1201.3|1211|1206|1212.7|1207.7|1204.5|1199.5|207
1614347100000|2021-02-26 13:45:00|1211.4|1206.4|1208.9|1203.9|1212.7|1207.7|1207.5|1202.5|200
1614347400000|2021-02-26 13:50:00|1209.3|1204.3|1209.8|1204.8|1211.6|1206.6|1205.6|1200.6|160
1614347700000|2021-02-26 13:55:00|1209.9|1204.9|1208.9|1203.9|1210.1|1205.1|1206.9|1201.9|156
1614348000000|2021-02-26 14:00:00|1208.7|1203.7|1208.3|1203.3|1212.7|1207.7|1208.1|1203.1|243
1614348300000|2021-02-26 14:05:00|1208.6|1203.6|1205.4|1200.4|1208.6|1203.6|1203|1198|203
1614348600000|2021-02-26 14:10:00|1205.3|1200.3|1205|1200|1208.2|1203.2|1204|1199|159
1614348900000|2021-02-26 14:15:00|1204.9|1199.9|1205|1200|1205.2|1200.2|1202|1197|119
1614349200000|2021-02-26 14:20:00|1205.3|1200.3|1206.3|1201.3|1206.3|1201.3|1202.4|1197.4|95
1614349500000|2021-02-26 14:25:00|1206.2|1201.2|1205.1|1200.1|1206.3|1201.3|1203|1198|100
1614349800000|2021-02-26 14:30:00|1204.9|1199.9|1199.2|1194.2|1206.5|1201.5|1195.9|1190.9|294
1614350100000|2021-02-26 14:35:00|1199.3|1194.3|1195.9|1190.9|1199.9|1194.9|1195.1|1190.1|250
1614350400000|2021-02-26 14:40:00|1196.1|1191.1|1194.4|1189.4|1196.6|1191.6|1190.4|1185.4|163
1614350700000|2021-02-26 14:45:00|1194.7|1189.7|1196.4|1191.4|1200.2|1195.2|1192.2|1187.2|371
1614351000000|2021-02-26 14:50:00|1196.3|1191.3|1197.1|1192.1|1197.7|1192.7|1193.3|1188.3|236
1614351300000|2021-02-26 14:55:00|1197|1192|1191.2|1186.2|1197|1192|1189.5|1184.5|257
1614351600000|2021-02-26 15:00:00|1191.4|1186.4|1189.2|1184.2|1191.6|1186.6|1185.4|1180.4|392
1614351900000|2021-02-26 15:05:00|1189.1|1184.1|1187.3|1182.3|1192.6|1187.6|1187.2|1182.2|282
1614352200000|2021-02-26 15:10:00|1187.1|1182.1|1191|1186|1193.6|1188.6|1186|1181|389
1614352500000|2021-02-26 15:15:00|1190.9|1185.9|1190.1|1185.1|1192.2|1187.2|1185.8|1180.8|291
1614352800000|2021-02-26 15:20:00|1190.3|1185.3|1189.2|1184.2|1190.4|1185.4|1185.6|1180.6|444
1614353100000|2021-02-26 15:25:00|1189|1184|1185.7|1180.7|1192.8|1187.8|1185.3|1180.3|300
1614353400000|2021-02-26 15:30:00|1185.6|1180.6|1183.3|1178.3|1186.1|1181.1|1182.8|1177.8|357
1614353700000|2021-02-26 15:35:00|1183.5|1178.5|1183.7|1178.7|1184|1179|1177.6|1172.6|416
1614354000000|2021-02-26 15:40:00|1183.4|1178.4|1183.7|1178.7|1184.2|1179.2|1181.2|1176.2|270
1614354300000|2021-02-26 15:45:00|1183.6|1178.6|1187.1|1182.1|1188.8|1183.8|1179.8|1174.8|315
1614354600000|2021-02-26 15:50:00|1186.7|1181.7|1184.2|1179.2|1187.8|1182.8|1182.9|1177.9|265
1614354900000|2021-02-26 15:55:00|1184.3|1179.3|1178.3|1173.3|1184.3|1179.3|1176.3|1171.3|265
1614355200000|2021-02-26 16:00:00|1178.4|1173.4|1183.7|1178.7|1184.3|1179.3|1176.1|1171.1|307
1614355500000|2021-02-26 16:05:00|1183.6|1178.6|1181.5|1176.5|1185|1180|1181.4|1176.4|182
1614355800000|2021-02-26 16:10:00|1181.6|1176.6|1179.4|1174.4|1181.9|1176.9|1177.8|1172.8|283
1614356100000|2021-02-26 16:15:00|1179.5|1174.5|1176.7|1171.7|1179.9|1174.9|1175.2|1170.2|267
1614356400000|2021-02-26 16:20:00|1176.8|1171.8|1173.4|1168.4|1177.9|1172.9|1171.1|1166.1|273
1614356700000|2021-02-26 16:25:00|1173.2|1168.2|1174.8|1169.8|1177.4|1172.4|1172.1|1167.1|227
1614357000000|2021-02-26 16:30:00|1175|1170|1185.1|1180.1|1185.9|1180.9|1175|1170|283
1614357300000|2021-02-26 16:35:00|1185.2|1180.2|1187.2|1182.2|1187.3|1182.3|1181.4|1176.4|168
1614357600000|2021-02-26 16:40:00|1187.3|1182.3|1184.1|1179.1|1187.3|1182.3|1182.4|1177.4|205
1614357900000|2021-02-26 16:45:00|1184.3|1179.3|1183.2|1178.2|1184.3|1179.3|1181.2|1176.2|144
1614358200000|2021-02-26 16:50:00|1183.7|1178.7|1186.3|1181.3|1186.4|1181.4|1182.2|1177.2|220
1614358500000|2021-02-26 16:55:00|1186.2|1181.2|1183.6|1178.6|1186.2|1181.2|1182.1|1177.1|258
1614358800000|2021-02-26 17:00:00|1183.7|1178.7|1182.7|1177.7|1185|1180|1182.5|1177.5|162
1614359100000|2021-02-26 17:05:00|1182.6|1177.6|1183.3|1178.3|1183.8|1178.8|1179.1|1174.1|189
1614359400000|2021-02-26 17:10:00|1183.4|1178.4|1186.3|1181.3|1189|1184|1183.1|1178.1|200
1614359700000|2021-02-26 17:15:00|1186.2|1181.2|1185|1180|1187.1|1182.1|1184.6|1179.6|115
1614360000000|2021-02-26 17:20:00|1185.1|1180.1|1186.1|1181.1|1187.8|1182.8|1184.6|1179.6|129
1614360300000|2021-02-26 17:25:00|1186.2|1181.2|1183.8|1178.8|1186.4|1181.4|1183.8|1178.8|100
1614360600000|2021-02-26 17:30:00|1184|1179|1187.5|1182.5|1188.5|1183.5|1183|1178|158
1614360900000|2021-02-26 17:35:00|1187.6|1182.6|1186.1|1181.1|1189.2|1184.2|1185|1180|102
1614361200000|2021-02-26 17:40:00|1186.4|1181.4|1186.9|1181.9|1187.4|1182.4|1185.4|1180.4|160
1614361500000|2021-02-26 17:45:00|1187.2|1182.2|1188.5|1183.5|1189.8|1184.8|1186.4|1181.4|143
1614361800000|2021-02-26 17:50:00|1188.4|1183.4|1190.1|1185.1|1191.1|1186.1|1186|1181|180
1614362100000|2021-02-26 17:55:00|1190|1185|1188.6|1183.6|1190.3|1185.3|1187|1182|163
1614362400000|2021-02-26 18:00:00|1188.8|1183.8|1186|1181|1189.3|1184.3|1184.4|1179.4|282
1614362700000|2021-02-26 18:05:00|1185.9|1180.9|1186.8|1181.8|1186.8|1181.8|1183.9|1178.9|138
1614363000000|2021-02-26 18:10:00|1187|1182|1186|1181|1187.7|1182.7|1184.2|1179.2|110
1614363300000|2021-02-26 18:15:00|1186.1|1181.1|1187.6|1182.6|1187.6|1182.6|1184.5|1179.5|155
1614363600000|2021-02-26 18:20:00|1187.7|1182.7|1190.1|1185.1|1190.7|1185.7|1187.5|1182.5|89
1614363900000|2021-02-26 18:25:00|1190.2|1185.2|1191.5|1186.5|1192.4|1187.4|1189.9|1184.9|106
1614364200000|2021-02-26 18:30:00|1191.8|1186.8|1187.6|1182.6|1192.6|1187.6|1186.3|1181.3|97
1614364500000|2021-02-26 18:35:00|1187.7|1182.7|1188.5|1183.5|1190.4|1185.4|1187.2|1182.2|95
1614364800000|2021-02-26 18:40:00|1188.4|1183.4|1189.5|1184.5|1189.7|1184.7|1187.9|1182.9|61
1614365100000|2021-02-26 18:45:00|1189.4|1184.4|1189.1|1184.1|1189.9|1184.9|1188|1183|58
1614365400000|2021-02-26 18:50:00|1189|1184|1188.5|1183.5|1189.1|1184.1|1187.6|1182.6|74
1614365700000|2021-02-26 18:55:00|1188.6|1183.6|1190.3|1185.3|1190.7|1185.7|1188.6|1183.6|69
1614366000000|2021-02-26 19:00:00|1190.4|1185.4|1188.7|1183.7|1190.8|1185.8|1188.6|1183.6|76
1614366300000|2021-02-26 19:05:00|1188.8|1183.8|1188.4|1183.4|1189.4|1184.4|1187.5|1182.5|97
1614366600000|2021-02-26 19:10:00|1188.2|1183.2|1189.7|1184.7|1189.8|1184.8|1188.1|1183.1|76
1614366900000|2021-02-26 19:15:00|1189.8|1184.8|1189.8|1184.8|1190.3|1185.3|1189.6|1184.6|21
1614367200000|2021-02-26 19:20:00|1189.9|1184.9|1189.2|1184.2|1189.9|1184.9|1186|1181|91
1614367500000|2021-02-26 19:25:00|1188.8|1183.8|1189|1184|1189.2|1184.2|1187.6|1182.6|96
1614367800000|2021-02-26 19:30:00|1188.9|1183.9|1189.3|1184.3|1190|1185|1187.5|1182.5|68
1614368100000|2021-02-26 19:35:00|1189.5|1184.5|1190.4|1185.4|1191.5|1186.5|1189.1|1184.1|72
1614368400000|2021-02-26 19:40:00|1190|1185|1189.1|1184.1|1190|1185|1187.7|1182.7|80
1614368700000|2021-02-26 19:45:00|1189.2|1184.2|1189.6|1184.6|1190.1|1185.1|1188.6|1183.6|55
1614369000000|2021-02-26 19:50:00|1189.4|1184.4|1189.9|1184.9|1190.3|1185.3|1188.9|1183.9|97
1614369300000|2021-02-26 19:55:00|1189.8|1184.8|1188|1183|1190.3|1185.3|1187.8|1182.8|86
1614369600000|2021-02-26 20:00:00|1188.1|1183.1|1189.6|1184.6|1190.5|1185.5|1188|1183|58
1614369900000|2021-02-26 20:05:00|1189.8|1184.8|1189.3|1184.3|1189.8|1184.8|1188.1|1183.1|41
1614370200000|2021-02-26 20:10:00|1189.4|1184.4|1188.5|1183.5|1189.6|1184.6|1188.5|1183.5|76
1614370500000|2021-02-26 20:15:00|1188.6|1183.6|1189.4|1184.4|1189.7|1184.7|1188.3|1183.3|57
1614370800000|2021-02-26 20:20:00|1189.3|1184.3|1189.8|1184.8|1190.9|1185.9|1189.2|1184.2|93
1614371100000|2021-02-26 20:25:00|1189.9|1184.9|1189.5|1184.5|1190.1|1185.1|1188.3|1183.3|64
1614371400000|2021-02-26 20:30:00|1189.4|1184.4|1191.7|1186.7|1191.7|1186.7|1189.4|1184.4|98
1614371700000|2021-02-26 20:35:00|1191.1|1186.1|1193.5|1188.5|1193.8|1188.8|1190.8|1185.8|125
1614372000000|2021-02-26 20:40:00|1193.4|1188.4|1194.5|1189.5|1194.9|1189.9|1193.3|1188.3|67
1614372300000|2021-02-26 20:45:00|1194.4|1189.4|1196.5|1191.5|1197|1192|1194.4|1189.4|107
1614372600000|2021-02-26 20:50:00|1196.1|1191.1|1192.5|1187.5|1196.7|1191.7|1191.8|1186.8|133
1614372900000|2021-02-26 20:55:00|1192.6|1187.6|1189|1184|1193.4|1188.4|1188.8|1183.8|119
1614373200000|2021-02-26 21:00:00|1189.1|1184.1|1190.4|1185.4|1192.4|1187.4|1189.1|1184.1|65
1614373500000|2021-02-26 21:05:00|1190.5|1185.5|1189.9|1184.9|1190.5|1185.5|1188.3|1183.3|44
1614373800000|2021-02-26 21:10:00|1190|1185|1190.8|1185.8|1193.1|1188.1|1190|1185|43
1614374100000|2021-02-26 21:15:00|1190.7|1185.7|1190|1185|1191.6|1186.6|1189.8|1184.8|36
1614374400000|2021-02-26 21:20:00|1190.1|1185.1|1191.5|1186.5|1191.9|1186.9|1190.1|1185.1|10
1614374700000|2021-02-26 21:25:00|1191.4|1186.4|1192.4|1187.4|1193|1188|1191.1|1186.1|6
1614375000000|2021-02-26 21:30:00|1192.3|1187.3|1194.5|1189.5|1194.6|1189.6|1191.7|1186.7|53
1614375300000|2021-02-26 21:35:00|1194.3|1189.3|1194.6|1189.6|1194.9|1189.9|1194.3|1189.3|17
1614375600000|2021-02-26 21:40:00|1194.7|1189.7|1195.1|1190.1|1195.3|1190.3|1194.5|1189.5|18
1614375900000|2021-02-26 21:45:00|1195.2|1190.2|1194.9|1189.9|1195.9|1190.9|1194.9|1189.9|15
1614376200000|2021-02-26 21:50:00|1194.7|1189.7|1193.4|1188.4|1195.9|1190.9|1193.3|1188.3|48
1614376500000|2021-02-26 21:55:00|1193.5|1188.5|1200.8|1185.4|1200.8|1188.7|1193.5|1183.8|63
1614553200000|2021-02-28 23:00:00|1194.7|1182.8|1193.3|1188.3|1197.2|1192.2|1189.9|1182.8|156
1614553500000|2021-02-28 23:05:00|1193.5|1188.5|1200.8|1195.8|1202.3|1197.3|1193.5|1188.5|108
1614553800000|2021-02-28 23:10:00|1200.5|1195.5|1201.1|1196.1|1202|1197|1200.2|1195.2|59
1614554100000|2021-02-28 23:15:00|1201|1196|1200|1195|1202|1197|1199.3|1194.3|87
1614554400000|2021-02-28 23:20:00|1200.1|1195.1|1201.9|1196.9|1202|1197|1200|1195|88
1614554700000|2021-02-28 23:25:00|1201.8|1196.8|1203.4|1198.4|1204.6|1199.6|1201.6|1196.6|111
1614555000000|2021-02-28 23:30:00|1203.5|1198.5|1209.2|1204.2|1209.5|1204.5|1202.2|1197.2|74
1614555300000|2021-02-28 23:35:00|1209.1|1204.1|1205.4|1200.4|1209.1|1204.1|1204.4|1199.4|61
1614555600000|2021-02-28 23:40:00|1205.5|1200.5|1208.3|1203.3|1208.4|1203.4|1204.5|1199.5|82
1614555900000|2021-02-28 23:45:00|1208.4|1203.4|1207.2|1202.2|1208.4|1203.4|1204.1|1199.1|68
1614556200000|2021-02-28 23:50:00|1207.3|1202.3|1204.3|1199.3|1207.9|1202.9|1204.2|1199.2|113
1614556500000|2021-02-28 23:55:00|1204.5|1199.5|1205.7|1200.7|1206|1201|1204.2|1199.2|99
1614556800000|2021-03-01 00:00:00|1205.9|1200.9|1208.1|1203.1|1209.5|1204.5|1205.9|1200.9|109
1614557100000|2021-03-01 00:05:00|1208|1203|1205.2|1200.2|1208.4|1203.4|1205.1|1200.1|99
1614557400000|2021-03-01 00:10:00|1205.1|1200.1|1208.6|1203.6|1208.8|1203.8|1205.1|1200.1|81
1614557700000|2021-03-01 00:15:00|1208.7|1203.7|1208.9|1203.9|1209.1|1204.1|1208|1203|70
1614558000000|2021-03-01 00:20:00|1209|1204|1208|1203|1209.6|1204.6|1207.3|1202.3|78
1614558300000|2021-03-01 00:25:00|1207.9|1202.9|1209.3|1204.3|1209.3|1204.3|1207.8|1202.8|81
1614558600000|2021-03-01 00:30:00|1209.2|1204.2|1207.2|1202.2|1209.7|1204.7|1206.6|1201.6|63
1614558900000|2021-03-01 00:35:00|1208|1203|1208.8|1203.8|1208.9|1203.9|1207.9|1202.9|46
1614559200000|2021-03-01 00:40:00|1208.9|1203.9|1207.2|1202.2|1208.9|1203.9|1207.2|1202.2|61
1614559500000|2021-03-01 00:45:00|1207.3|1202.3|1205.5|1200.5|1207.6|1202.6|1205.2|1200.2|34
1614559800000|2021-03-01 00:50:00|1205.6|1200.6|1205.7|1200.7|1205.7|1200.7|1202.8|1197.8|91
1614560100000|2021-03-01 00:55:00|1205.6|1200.6|1207.1|1202.1|1207.1|1202.1|1205.5|1200.5|41
1614560400000|2021-03-01 01:00:00|1207|1202|1208.8|1203.8|1209.7|1204.7|1206.4|1201.4|133
1614560700000|2021-03-01 01:05:00|1209|1204|1212|1207|1212|1207|1208.5|1203.5|64
1614561000000|2021-03-01 01:10:00|1212.1|1207.1|1211.4|1206.4|1212.1|1207.1|1208.5|1203.5|120
1614561300000|2021-03-01 01:15:00|1211.7|1206.7|1213.2|1208.2|1214.2|1209.2|1211.4|1206.4|70
1614561600000|2021-03-01 01:20:00|1213.4|1208.4|1217|1212|1217|1212|1213.4|1208.4|85
1614561900000|2021-03-01 01:25:00|1216.9|1211.9|1216.1|1211.1|1217.1|1212.1|1214.6|1209.6|85
1614562200000|2021-03-01 01:30:00|1216.2|1211.2|1217.9|1212.9|1219.3|1214.3|1216.2|1211.2|79
1614562500000|2021-03-01 01:35:00|1218|1213|1215.8|1210.8|1218.2|1213.2|1215|1210|157
1614562800000|2021-03-01 01:40:00|1216.1|1211.1|1217.8|1212.8|1217.9|1212.9|1216|1211|121
1614563100000|2021-03-01 01:45:00|1217.7|1212.7|1219.7|1214.7|1221.1|1216.1|1216.4|1211.4|112
1614563400000|2021-03-01 01:50:00|1219.8|1214.8|1220.4|1215.4|1221.7|1216.7|1219.7|1214.7|102
1614563700000|2021-03-01 01:55:00|1220.5|1215.5|1220.8|1215.8|1221.1|1216.1|1220.1|1215.1|71
1614564000000|2021-03-01 02:00:00|1220.7|1215.7|1218.7|1213.7|1222.2|1217.2|1218.7|1213.7|85
1614564300000|2021-03-01 02:05:00|1218.8|1213.8|1215.8|1210.8|1218.9|1213.9|1215.6|1210.6|68
1614564600000|2021-03-01 02:10:00|1215.9|1210.9|1217.9|1212.9|1217.9|1212.9|1215.8|1210.8|47
1614564900000|2021-03-01 02:15:00|1217.8|1212.8|1217.8|1212.8|1217.8|1212.8|1217.7|1212.7|15
1614565200000|2021-03-01 02:20:00|1217.7|1212.7|1218.1|1213.1|1218.1|1213.1|1217.7|1212.7|4
1614565500000|2021-03-01 02:25:00|1218.2|1213.2|1220.1|1215.1|1220.2|1215.2|1218.2|1213.2|27
1614565800000|2021-03-01 02:30:00|1220.2|1215.2|1218.5|1213.5|1220.5|1215.5|1218.5|1213.5|40
1614566100000|2021-03-01 02:35:00|1218.6|1213.6|1220.2|1215.2|1220.3|1215.3|1218.6|1213.6|47
1614566400000|2021-03-01 02:40:00|1220.1|1215.1|1219.6|1214.6|1220.7|1215.7|1218|1213|88
1614566700000|2021-03-01 02:45:00|1219.7|1214.7|1220.1|1215.1|1220.4|1215.4|1219.5|1214.5|71
1614567000000|2021-03-01 02:50:00|1220.2|1215.2|1220.5|1215.5|1220.5|1215.5|1219.8|1214.8|72
1614567300000|2021-03-01 02:55:00|1220.4|1215.4|1218.5|1213.5|1221|1216|1218.1|1213.1|71
1614567600000|2021-03-01 03:00:00|1218.6|1213.6|1217.5|1212.5|1218.7|1213.7|1217.5|1212.5|58
1614567900000|2021-03-01 03:05:00|1217.6|1212.6|1218|1213|1219.1|1214.1|1217.6|1212.6|70
1614568200000|2021-03-01 03:10:00|1218.1|1213.1|1219.5|1214.5|1219.6|1214.6|1218.1|1213.1|42
1614568500000|2021-03-01 03:15:00|1219.4|1214.4|1219.4|1214.4|1220|1215|1219.1|1214.1|61
1614568800000|2021-03-01 03:20:00|1219.3|1214.3|1222|1217|1222|1217|1219.3|1214.3|45
1614569100000|2021-03-01 03:25:00|1221.8|1216.8|1221.7|1216.7|1222.1|1217.1|1221.3|1216.3|47
1614569400000|2021-03-01 03:30:00|1221.6|1216.6|1220.5|1215.5|1221.8|1216.8|1219.8|1214.8|21
1614569700000|2021-03-01 03:35:00|1220.4|1215.4|1219.9|1214.9|1220.4|1215.4|1219.2|1214.2|33
1614570000000|2021-03-01 03:40:00|1219.4|1214.4|1220.7|1215.7|1220.7|1215.7|1219.3|1214.3|90
1614570300000|2021-03-01 03:45:00|1220.1|1215.1|1219.8|1214.8|1220.8|1215.8|1219.8|1214.8|42
1614570600000|2021-03-01 03:50:00|1219.9|1214.9|1219.3|1214.3|1220|1215|1219|1214|83
1614570900000|2021-03-01 03:55:00|1219.2|1214.2|1218|1213|1220|1215|1218|1213|58
1614571200000|2021-03-01 04:00:00|1217.9|1212.9|1218.5|1213.5|1218.6|1213.6|1217.9|1212.9|15
1614571500000|2021-03-01 04:05:00|1218.6|1213.6|1218.3|1213.3|1219|1214|1218.1|1213.1|27
1614571800000|2021-03-01 04:10:00|1218.4|1213.4|1218.4|1213.4|1218.8|1213.8|1218.2|1213.2|55
1614572100000|2021-03-01 04:15:00|1218.3|1213.3|1218.4|1213.4|1218.7|1213.7|1218.1|1213.1|31
1614572400000|2021-03-01 04:20:00|1218.5|1213.5|1215.7|1210.7|1218.5|1213.5|1215.4|1210.4|33
1614572700000|2021-03-01 04:25:00|1215.8|1210.8|1215|1210|1215.8|1210.8|1214|1209|68
1614573000000|2021-03-01 04:30:00|1214.3|1209.3|1213.8|1208.8|1214.4|1209.4|1213.1|1208.1|53
1614573300000|2021-03-01 04:35:00|1213.7|1208.7|1213.4|1208.4|1213.7|1208.7|1212.9|1207.9|34
1614573600000|2021-03-01 04:40:00|1213.6|1208.6|1213.3|1208.3|1213.7|1208.7|1213.2|1208.2|26
1614573900000|2021-03-01 04:45:00|1213.2|1208.2|1213.3|1208.3|1213.3|1208.3|1213.2|1208.2|6
1614574200000|2021-03-01 04:50:00|1213.4|1208.4|1215.2|1210.2|1215.2|1210.2|1213.4|1208.4|44
1614574500000|2021-03-01 04:55:00|1215.3|1210.3|1216.2|1211.2|1216.9|1211.9|1215.3|1210.3|34
1614574800000|2021-03-01 05:00:00|1216.3|1211.3|1218.1|1213.1|1218.2|1213.2|1216.3|1211.3|36
1614575100000|2021-03-01 05:05:00|1218|1213|1218.3|1213.3|1218.3|1213.3|1217.6|1212.6|21
1614575400000|2021-03-01 05:10:00|1218.4|1213.4|1219.5|1214.5|1219.5|1214.5|1218.4|1213.4|11
1614575700000|2021-03-01 05:15:00|1219.6|1214.6|1220.4|1215.4|1220.4|1215.4|1219.6|1214.6|13
1614576000000|2021-03-01 05:20:00|1220.5|1215.5|1221|1216|1221.1|1216.1|1220.3|1215.3|63
1614576300000|2021-03-01 05:25:00|1221.1|1216.1|1222.5|1217.5|1222.5|1217.5|1221.1|1216.1|37
1614576600000|2021-03-01 05:30:00|1222.4|1217.4|1225|1220|1227.8|1222.8|1221.6|1216.6|197
1614576900000|2021-03-01 05:35:00|1224.9|1219.9|1223.8|1218.8|1225.2|1220.2|1221.9|1216.9|129
1614577200000|2021-03-01 05:40:00|1223.9|1218.9|1224.9|1219.9|1225.3|1220.3|1223.9|1218.9|79
1614577500000|2021-03-01 05:45:00|1224.8|1219.8|1223.7|1218.7|1224.8|1219.8|1223.7|1218.7|50
1614577800000|2021-03-01 05:50:00|1223.6|1218.6|1222.5|1217.5|1224.1|1219.1|1222.4|1217.4|108
1614578100000|2021-03-01 05:55:00|1222.3|1217.3|1222.6|1217.6|1223.2|1218.2|1222.1|1217.1|58
1614578400000|2021-03-01 06:00:00|1222.7|1217.7|1221.6|1216.6|1222.7|1217.7|1220.9|1215.9|76
1614578700000|2021-03-01 06:05:00|1221.7|1216.7|1222.6|1217.6|1223.2|1218.2|1221.7|1216.7|57
1614579000000|2021-03-01 06:10:00|1222.7|1217.7|1222.3|1217.3|1222.9|1217.9|1220.8|1215.8|77
1614579300000|2021-03-01 06:15:00|1222.2|1217.2|1222.6|1217.6|1222.8|1217.8|1222.2|1217.2|53
1614579600000|2021-03-01 06:20:00|1222.5|1217.5|1223.7|1218.7|1223.9|1218.9|1222.4|1217.4|86
1614579900000|2021-03-01 06:25:00|1223.6|1218.6|1223.1|1218.1|1223.7|1218.7|1222.2|1217.2|68
1614580200000|2021-03-01 06:30:00|1223|1218|1224.7|1219.7|1224.7|1219.7|1222.9|1217.9|33
1614580500000|2021-03-01 06:35:00|1224.8|1219.8|1227|1222|1229.1|1224.1|1224.6|1219.6|176
1614580800000|2021-03-01 06:40:00|1226.9|1221.9|1228.8|1223.8|1229.4|1224.4|1226.8|1221.8|134
1614581100000|2021-03-01 06:45:00|1228.7|1223.7|1230.2|1225.2|1230.8|1225.8|1228.5|1223.5|107
1614581400000|2021-03-01 06:50:00|1230.3|1225.3|1231|1226|1231.1|1226.1|1228.7|1223.7|83
1614581700000|2021-03-01 06:55:00|1229.6|1224.6|1229|1224|1230.7|1225.7|1229|1224|41
1614582000000|2021-03-01 07:00:00|1228.8|1223.8|1231.5|1226.5|1232.1|1227.1|1227.8|1222.8|130
1614582300000|2021-03-01 07:05:00|1231.6|1226.6|1230.8|1225.8|1231.7|1226.7|1229.8|1224.8|69
1614582600000|2021-03-01 07:10:00|1230.6|1225.6|1231.4|1226.4|1231.4|1226.4|1229.5|1224.5|92
1614582900000|2021-03-01 07:15:00|1231.5|1226.5|1228.9|1223.9|1232.5|1227.5|1228.9|1223.9|103
1614583200000|2021-03-01 07:20:00|1229|1224|1229|1224|1230.7|1225.7|1229|1224|90
1614583500000|2021-03-01 07:25:00|1229.3|1224.3|1229.6|1224.6|1230.4|1225.4|1228.9|1223.9|84
1614583800000|2021-03-01 07:30:00|1229.5|1224.5|1230.1|1225.1|1230.3|1225.3|1229.2|1224.2|53
1614584100000|2021-03-01 07:35:00|1230|1225|1230.5|1225.5|1231.2|1226.2|1230|1225|61
1614584400000|2021-03-01 07:40:00|1230.6|1225.6|1230.5|1225.5|1230.6|1225.6|1229.5|1224.5|82
1614584700000|2021-03-01 07:45:00|1230.4|1225.4|1230.3|1225.3|1230.5|1225.5|1230.1|1225.1|10
1614585000000|2021-03-01 07:50:00|1230.2|1225.2|1226.6|1221.6|1230.2|1225.2|1226.6|1221.6|115
1614585300000|2021-03-01 07:55:00|1227.2|1222.2|1226.4|1221.4|1227.5|1222.5|1224|1219|61
1614585600000|2021-03-01 08:00:00|1226.5|1221.5|1227.4|1222.4|1228|1223|1225.9|1220.9|105
1614585900000|2021-03-01 08:05:00|1227.3|1222.3|1224.8|1219.8|1228.9|1223.9|1224.2|1219.2|131
1614586200000|2021-03-01 08:10:00|1224.9|1219.9|1226.2|1221.2|1226.2|1221.2|1223.7|1218.7|95
1614586500000|2021-03-01 08:15:00|1226.3|1221.3|1226.4|1221.4|1228.1|1223.1|1225.2|1220.2|124
1614586800000|2021-03-01 08:20:00|1226.5|1221.5|1225.8|1220.8|1228.6|1223.6|1225.4|1220.4|151
1614587100000|2021-03-01 08:25:00|1225.9|1220.9|1224.8|1219.8|1226.1|1221.1|1224.8|1219.8|86
1614587400000|2021-03-01 08:30:00|1224.7|1219.7|1223.4|1218.4|1224.8|1219.8|1222.6|1217.6|74
1614587700000|2021-03-01 08:35:00|1223.7|1218.7|1223|1218|1224.2|1219.2|1222.7|1217.7|86
1614588000000|2021-03-01 08:40:00|1223.2|1218.2|1223.2|1218.2|1224.5|1219.5|1222.9|1217.9|55
1614588300000|2021-03-01 08:45:00|1223|1218|1223.7|1218.7|1225.1|1220.1|1223|1218|108
1614588600000|2021-03-01 08:50:00|1223.8|1218.8|1223.2|1218.2|1224.7|1219.7|1222.3|1217.3|169
1614588900000|2021-03-01 08:55:00|1223.3|1218.3|1222.5|1217.5|1224|1219|1221.1|1216.1|109
1614589200000|2021-03-01 09:00:00|1223.2|1218.2|1219.8|1214.8|1224.5|1219.5|1219.8|1214.8|79
1614589500000|2021-03-01 09:05:00|1219.7|1214.7|1221.7|1216.7|1222.6|1217.6|1219.6|1214.6|143
1614589800000|2021-03-01 09:10:00|1221.6|1216.6|1219.5|1214.5|1222|1217|1219|1214|129
1614590100000|2021-03-01 09:15:00|1219.6|1214.6|1217.7|1212.7|1219.6|1214.6|1217.7|1212.7|121
1614590400000|2021-03-01 09:20:00|1217.8|1212.8|1213.8|1208.8|1218|1213|1212.7|1207.7|216
1614590700000|2021-03-01 09:25:00|1213.7|1208.7|1213.1|1208.1|1214.5|1209.5|1212.6|1207.6|140
1614591000000|2021-03-01 09:30:00|1213.3|1208.3|1213.4|1208.4|1214.1|1209.1|1212.7|1207.7|108
1614591300000|2021-03-01 09:35:00|1213.2|1208.2|1209.1|1204.1|1214.1|1209.1|1209.1|1204.1|177
1614591600000|2021-03-01 09:40:00|1209|1204|1210.6|1205.6|1210.8|1205.8|1209|1204|139
1614591900000|2021-03-01 09:45:00|1210.7|1205.7|1211.8|1206.8|1211.9|1206.9|1209.1|1204.1|128
1614592200000|2021-03-01 09:50:00|1211.3|1206.3|1211.6|1206.6|1212.3|1207.3|1210|1205|79
1614592500000|2021-03-01 09:55:00|1211.5|1206.5|1211.4|1206.4|1212.5|1207.5|1210.2|1205.2|65
1614592800000|2021-03-01 10:00:00|1211.3|1206.3|1212.1|1207.1|1212.6|1207.6|1210.5|1205.5|64
1614593100000|2021-03-01 10:05:00|1212.2|1207.2|1210.8|1205.8|1212.3|1207.3|1210.1|1205.1|87
1614593400000|2021-03-01 10:10:00|1210.9|1205.9|1212.2|1207.2|1212.4|1207.4|1210.9|1205.9|57
1614593700000|2021-03-01 10:15:00|1212.1|1207.1|1212.1|1207.1|1212.3|1207.3|1211.8|1206.8|39
1614594000000|2021-03-01 10:20:00|1212.2|1207.2|1212|1207|1213.1|1208.1|1211.8|1206.8|42
1614594300000|2021-03-01 10:25:00|1212.1|1207.1|1214.1|1209.1|1214.7|1209.7|1212.1|1207.1|57
1614594600000|2021-03-01 10:30:00|1214.2|1209.2|1217.7|1212.7|1217.9|1212.9|1214.1|1209.1|121
1614594900000|2021-03-01 10:35:00|1217.6|1212.6|1216.9|1211.9|1217.6|1212.6|1216.3|1211.3|116
1614595200000|2021-03-01 10:40:00|1216.8|1211.8|1218.4|1213.4|1219.1|1214.1|1216.8|1211.8|65
1614595500000|2021-03-01 10:45:00|1218.3|1213.3|1218.6|1213.6|1218.7|1213.7|1218.2|1213.2|66
1614595800000|2021-03-01 10:50:00|1218.7|1213.7|1218.4|1213.4|1219|1214|1218.3|1213.3|55
1614596100000|2021-03-01 10:55:00|1218.3|1213.3|1217.7|1212.7|1218.3|1213.3|1217.1|1212.1|43
1614596400000|2021-03-01 11:00:00|1217.4|1212.4|1221.5|1216.5|1221.7|1216.7|1217.4|1212.4|87
1614596700000|2021-03-01 11:05:00|1221.6|1216.6|1221.2|1216.2|1222.7|1217.7|1220.8|1215.8|100
1614597000000|2021-03-01 11:10:00|1221.3|1216.3|1224.2|1219.2|1225.3|1220.3|1221.3|1216.3|96
1614597300000|2021-03-01 11:15:00|1224.3|1219.3|1221.8|1216.8|1224.3|1219.3|1221.4|1216.4|48
1614597600000|2021-03-01 11:20:00|1221.9|1216.9|1221.5|1216.5|1222|1217|1220.9|1215.9|89
1614597900000|2021-03-01 11:25:00|1221.4|1216.4|1222.3|1217.3|1223.1|1218.1|1221.3|1216.3|102
1614598200000|2021-03-01 11:30:00|1222.2|1217.2|1220.8|1215.8|1222.2|1217.2|1220.3|1215.3|143
1614598500000|2021-03-01 11:35:00|1220.9|1215.9|1221.3|1216.3|1221.9|1216.9|1220.2|1215.2|88
1614598800000|2021-03-01 11:40:00|1221.2|1216.2|1219.2|1214.2|1221.2|1216.2|1219.1|1214.1|65
1614599100000|2021-03-01 11:45:00|1219.1|1214.1|1217.6|1212.6|1219.2|1214.2|1217.5|1212.5|49
1614599400000|2021-03-01 11:50:00|1217.5|1212.5|1216.6|1211.6|1217.7|1212.7|1215.7|1210.7|70
1614599700000|2021-03-01 11:55:00|1216.7|1211.7|1218.6|1213.6|1218.6|1213.6|1216.5|1211.5|57
1614600000000|2021-03-01 12:00:00|1218.5|1213.5|1223.6|1218.6|1223.7|1218.7|1218.3|1213.3|91
1614600300000|2021-03-01 12:05:00|1223.5|1218.5|1222.7|1217.7|1223.6|1218.6|1222.2|1217.2|97
1614600600000|2021-03-01 12:10:00|1222.8|1217.8|1223|1218|1223|1218|1222.4|1217.4|50
1614600900000|2021-03-01 12:15:00|1223.3|1218.3|1224.6|1219.6|1224.6|1219.6|1223.3|1218.3|37
1614601200000|2021-03-01 12:20:00|1224.5|1219.5|1224|1219|1224.6|1219.6|1224|1219|24
1614601500000|2021-03-01 12:25:00|1223.9|1218.9|1223|1218|1223.9|1218.9|1221.7|1216.7|86
1614601800000|2021-03-01 12:30:00|1222.9|1217.9|1220.3|1215.3|1223|1218|1220.2|1215.2|81
1614602100000|2021-03-01 12:35:00|1220.4|1215.4|1218.3|1213.3|1220.5|1215.5|1218.2|1213.2|41
1614602400000|2021-03-01 12:40:00|1218.2|1213.2|1215.4|1210.4|1218.2|1213.2|1215|1210|84
1614602700000|2021-03-01 12:45:00|1215.2|1210.2|1218.9|1213.9|1219.7|1214.7|1214.7|1209.7|84
1614603000000|2021-03-01 12:50:00|1219|1214|1217.4|1212.4|1219|1214|1216.6|1211.6|58
1614603300000|2021-03-01 12:55:00|1217.6|1212.6|1219|1214|1219.3|1214.3|1217.6|1212.6|132
1614603600000|2021-03-01 13:00:00|1219.1|1214.1|1220.6|1215.6|1221|1216|1218|1213|267
1614603900000|2021-03-01 13:05:00|1220.5|1215.5|1223.8|1218.8|1224.2|1219.2|1219.5|1214.5|150
1614604200000|2021-03-01 13:10:00|1223.7|1218.7|1222.9|1217.9|1224.3|1219.3|1222.5|1217.5|59
1614604500000|2021-03-01 13:15:00|1222.5|1217.5|1221.7|1216.7|1222.6|1217.6|1219.4|1214.4|217
1614604800000|2021-03-01 13:20:00|1221.4|1216.4|1220.9|1215.9|1224.1|1219.1|1220.6|1215.6|248
1614605100000|2021-03-01 13:25:00|1221|1216|1220.4|1215.4|1221.8|1216.8|1220.2|1215.2|157
1614605400000|2021-03-01 13:30:00|1220.3|1215.3|1220.6|1215.6|1220.9|1215.9|1219.7|1214.7|195
1614605700000|2021-03-01 13:35:00|1220.7|1215.7|1220|1215|1221|1216|1219.4|1214.4|213
1614606000000|2021-03-01 13:40:00|1219.7|1214.7|1218.9|1213.9|1220.4|1215.4|1218.8|1213.8|151
1614606300000|2021-03-01 13:45:00|1218.2|1213.2|1217.8|1212.8|1219.7|1214.7|1217.6|1212.6|87
1614606600000|2021-03-01 13:50:00|1217.5|1212.5|1216.6|1211.6|1217.8|1212.8|1216.4|1211.4|103
1614606900000|2021-03-01 13:55:00|1216.8|1211.8|1211.8|1206.8|1217.1|1212.1|1211.3|1206.3|136
1614607200000|2021-03-01 14:00:00|1211.6|1206.6|1213.2|1208.2|1215|1210|1209.9|1204.9|292
1614607500000|2021-03-01 14:05:00|1213.1|1208.1|1209.4|1204.4|1216.7|1211.7|1209|1204|338
1614607800000|2021-03-01 14:10:00|1209.5|1204.5|1213|1208|1213.1|1208.1|1208.3|1203.3|277
1614608100000|2021-03-01 14:15:00|1213.3|1208.3|1207.3|1202.3|1213.4|1208.4|1206.4|1201.4|264
1614608400000|2021-03-01 14:20:00|1207.6|1202.6|1212|1207|1212.6|1207.6|1204.6|1199.6|179
1614608700000|2021-03-01 14:25:00|1212.1|1207.1|1209.3|1204.3|1213|1208|1209.3|1204.3|122
1614609000000|2021-03-01 14:30:00|1209.2|1204.2|1210.6|1205.6|1212.2|1207.2|1206|1201|425
1614609300000|2021-03-01 14:35:00|1210.5|1205.5|1211.5|1206.5|1215.5|1210.5|1210.4|1205.4|303
1614609600000|2021-03-01 14:40:00|1211.4|1206.4|1208.9|1203.9|1212.2|1207.2|1207|1202|280
1614609900000|2021-03-01 14:45:00|1209.1|1204.1|1204.4|1199.4|1210.8|1205.8|1204.2|1199.2|354
1614610200000|2021-03-01 14:50:00|1204.3|1199.3|1202.1|1197.1|1204.3|1199.3|1201.2|1196.2|361
1614610500000|2021-03-01 14:55:00|1202.2|1197.2|1200.4|1195.4|1202.2|1197.2|1199.1|1194.1|142
1614610800000|2021-03-01 15:00:00|1199.8|1194.8|1202.9|1197.9|1203|1198|1196.7|1191.7|359
1614611100000|2021-03-01 15:05:00|1203.5|1198.5|1205.2|1200.2|1206.7|1201.7|1202.8|1197.8|377
1614611400000|2021-03-01 15:10:00|1205.3|1200.3|1209.7|1204.7|1210.4|1205.4|1205.1|1200.1|140
1614611700000|2021-03-01 15:15:00|1209.8|1204.8|1205.7|1200.7|1213.7|1208.7|1203.3|1198.3|276
1614612000000|2021-03-01 15:20:00|1205.9|1200.9|1205.3|1200.3|1210.2|1205.2|1204|1199|263
1614612300000|2021-03-01 15:25:00|1205.5|1200.5|1204.4|1199.4|1205.6|1200.6|1202.8|1197.8|208
1614612600000|2021-03-01 15:30:00|1204.5|1199.5|1204.7|1199.7|1206.7|1201.7|1203.1|1198.1|203
1614612900000|2021-03-01 15:35:00|1204.6|1199.6|1208|1203|1208.5|1203.5|1203.5|1198.5|148
1614613200000|2021-03-01 15:40:00|1208.3|1203.3|1212.1|1207.1|1212.1|1207.1|1207.3|1202.3|192
1614613500000|2021-03-01 15:45:00|1212|1207|1213.8|1208.8|1215.9|1210.9|1211.3|1206.3|132
1614613800000|2021-03-01 15:50:00|1213.7|1208.7|1213.3|1208.3|1215|1210|1212|1207|152
1614614100000|2021-03-01 15:55:00|1213.4|1208.4|1214.6|1209.6|1217.6|1212.6|1212.9|1207.9|228
1614614400000|2021-03-01 16:00:00|1214|1209|1214.8|1209.8|1216.8|1211.8|1213.8|1208.8|255
1614614700000|2021-03-01 16:05:00|1214.9|1209.9|1217.9|1212.9|1218.3|1213.3|1214.5|1209.5|213
1614615000000|2021-03-01 16:10:00|1217.5|1212.5|1212.8|1207.8|1218.1|1213.1|1212.6|1207.6|226
1614615300000|2021-03-01 16:15:00|1212.9|1207.9|1215.9|1210.9|1216.6|1211.6|1212.4|1207.4|245
1614615600000|2021-03-01 16:20:00|1216|1211|1213.7|1208.7|1217.3|1212.3|1212.8|1207.8|206
1614615900000|2021-03-01 16:25:00|1213.9|1208.9|1208.9|1203.9|1214.1|1209.1|1208.7|1203.7|192
1614616200000|2021-03-01 16:30:00|1209.7|1204.7|1208.4|1203.4|1211.3|1206.3|1207.6|1202.6|224
1614616500000|2021-03-01 16:35:00|1208.5|1203.5|1206.4|1201.4|1209.3|1204.3|1205.6|1200.6|144
1614616800000|2021-03-01 16:40:00|1206.5|1201.5|1207.2|1202.2|1207.9|1202.9|1205.8|1200.8|85
1614617100000|2021-03-01 16:45:00|1207.4|1202.4|1204.5|1199.5|1207.4|1202.4|1203.2|1198.2|180
1614617400000|2021-03-01 16:50:00|1204.8|1199.8|1201.4|1196.4|1204.8|1199.8|1200|1195|201
1614617700000|2021-03-01 16:55:00|1201.2|1196.2|1200|1195|1201.8|1196.8|1199.7|1194.7|140
1614618000000|2021-03-01 17:00:00|1200.1|1195.1|1201.4|1196.4|1201.9|1196.9|1200.1|1195.1|151
1614618300000|2021-03-01 17:05:00|1201.3|1196.3|1200.8|1195.8|1201.6|1196.6|1199.7|1194.7|79
1614618600000|2021-03-01 17:10:00|1200.9|1195.9|1198.3|1193.3|1201.1|1196.1|1197.8|1192.8|167
1614618900000|2021-03-01 17:15:00|1198.2|1193.2|1198.8|1193.8|1199.7|1194.7|1197.6|1192.6|187
1614619200000|2021-03-01 17:20:00|1198.6|1193.6|1200.7|1195.7|1200.7|1195.7|1198|1193|140
1614619500000|2021-03-01 17:25:00|1200.6|1195.6|1199.6|1194.6|1200.7|1195.7|1198.9|1193.9|217
1614619800000|2021-03-01 17:30:00|1199.3|1194.3|1196.7|1191.7|1200|1195|1196.3|1191.3|192
1614620100000|2021-03-01 17:35:00|1196.8|1191.8|1196|1191|1197.3|1192.3|1194.6|1189.6|175
1614620400000|2021-03-01 17:40:00|1195.9|1190.9|1195.2|1190.2|1195.9|1190.9|1193|1188|141
1614620700000|2021-03-01 17:45:00|1195.1|1190.1|1193|1188|1195.1|1190.1|1192.5|1187.5|114
1614621000000|2021-03-01 17:50:00|1193.1|1188.1|1191.4|1186.4|1193.1|1188.1|1191.1|1186.1|143
1614621300000|2021-03-01 17:55:00|1191.5|1186.5|1191.6|1186.6|1192.5|1187.5|1190.3|1185.3|137
1614621600000|2021-03-01 18:00:00|1191.7|1186.7|1191.3|1186.3|1192.7|1187.7|1189.3|1184.3|361
1614621900000|2021-03-01 18:05:00|1191.4|1186.4|1191.5|1186.5|1193.2|1188.2|1191|1186|278
1614622200000|2021-03-01 18:10:00|1191.6|1186.6|1188.7|1183.7|1191.7|1186.7|1188.4|1183.4|214
1614622500000|2021-03-01 18:15:00|1188.6|1183.6|1190.4|1185.4|1191.7|1186.7|1188.3|1183.3|138
1614622800000|2021-03-01 18:20:00|1190.5|1185.5|1192.1|1187.1|1193.6|1188.6|1190.2|1185.2|204
1614623100000|2021-03-01 18:25:00|1192.2|1187.2|1195.2|1190.2|1195.4|1190.4|1191.9|1186.9|222
1614623400000|2021-03-01 18:30:00|1195.1|1190.1|1196.4|1191.4|1196.4|1191.4|1194.9|1189.9|139
1614623700000|2021-03-01 18:35:00|1196.5|1191.5|1196|1191|1197|1192|1195.7|1190.7|95
1614624000000|2021-03-01 18:40:00|1195.9|1190.9|1196.8|1191.8|1198.1|1193.1|1195.9|1190.9|74
1614624300000|2021-03-01 18:45:00|1197.6|1192.6|1196.3|1191.3|1197.6|1192.6|1195.8|1190.8|146
1614624600000|2021-03-01 18:50:00|1196.4|1191.4|1194.6|1189.6|1196.5|1191.5|1194.4|1189.4|86
1614624900000|2021-03-01 18:55:00|1194.5|1189.5|1193.5|1188.5|1195.7|1190.7|1193.2|1188.2|98
1614625200000|2021-03-01 19:00:00|1193.7|1188.7|1192.6|1187.6|1194.3|1189.3|1192.6|1187.6|98
1614625500000|2021-03-01 19:05:00|1192.5|1187.5|1191.8|1186.8|1193.2|1188.2|1191.2|1186.2|235
1614625800000|2021-03-01 19:10:00|1191.9|1186.9|1192|1187|1193.3|1188.3|1191.5|1186.5|143
1614626100000|2021-03-01 19:15:00|1192.1|1187.1|1191.9|1186.9|1193|1188|1191.7|1186.7|166
1614626400000|2021-03-01 19:20:00|1192|1187|1191.6|1186.6|1192.3|1187.3|1191.5|1186.5|88
1614626700000|2021-03-01 19:25:00|1191.7|1186.7|1190.7|1185.7|1192|1187|1190.6|1185.6|142
1614627000000|2021-03-01 19:30:00|1190.8|1185.8|1189.6|1184.6|1191|1186|1189.1|1184.1|80
1614627300000|2021-03-01 19:35:00|1189.7|1184.7|1190.2|1185.2|1190.9|1185.9|1189.1|1184.1|84
1614627600000|2021-03-01 19:40:00|1190.1|1185.1|1191|1186|1191.7|1186.7|1189.8|1184.8|82
1614627900000|2021-03-01 19:45:00|1191.1|1186.1|1191.4|1186.4|1192.4|1187.4|1191|1186|104
1614628200000|2021-03-01 19:50:00|1191.9|1186.9|1195|1190|1195.3|1190.3|1191.9|1186.9|104
1614628500000|2021-03-01 19:55:00|1194.2|1189.2|1193.7|1188.7|1194.2|1189.2|1193.4|1188.4|103
1614628800000|2021-03-01 20:00:00|1193.8|1188.8|1190.8|1185.8|1193.9|1188.9|1190.8|1185.8|147
1614629100000|2021-03-01 20:05:00|1190.6|1185.6|1190.1|1185.1|1190.7|1185.7|1188.9|1183.9|118
1614629400000|2021-03-01 20:10:00|1190.2|1185.2|1190.3|1185.3|1190.7|1185.7|1190|1185|48
1614629700000|2021-03-01 20:15:00|1190.2|1185.2|1189.8|1184.8|1190.3|1185.3|1189.1|1184.1|73
1614630000000|2021-03-01 20:20:00|1189.6|1184.6|1189.1|1184.1|1190|1185|1189.1|1184.1|60
1614630300000|2021-03-01 20:25:00|1189|1184|1189|1184|1189.5|1184.5|1188.3|1183.3|83
1614630600000|2021-03-01 20:30:00|1188.9|1183.9|1187.8|1182.8|1189.6|1184.6|1187.7|1182.7|99
1614630900000|2021-03-01 20:35:00|1187.9|1182.9|1187.7|1182.7|1188.6|1183.6|1187.2|1182.2|165
1614631200000|2021-03-01 20:40:00|1187.8|1182.8|1188.6|1183.6|1189.2|1184.2|1187.8|1182.8|70
1614631500000|2021-03-01 20:45:00|1188.5|1183.5|1189.1|1184.1|1190|1185|1188.5|1183.5|83
1614631800000|2021-03-01 20:50:00|1189.2|1184.2|1192|1187|1192.2|1187.2|1189.1|1184.1|135
1614632100000|2021-03-01 20:55:00|1191.9|1186.9|1190|1185|1191.9|1186.9|1189.2|1184.2|104
1614632400000|2021-03-01 21:00:00|1189.8|1184.8|1189.8|1184.8|1189.9|1184.9|1188.5|1183.5|133
1614632700000|2021-03-01 21:05:00|1190|1185|1191.2|1186.2|1191.7|1186.7|1189.9|1184.9|47
1614633000000|2021-03-01 21:10:00|1191.3|1186.3|1191.6|1186.6|1191.6|1186.6|1191.3|1186.3|4
1614633300000|2021-03-01 21:15:00|1191.7|1186.7|1191.8|1186.8|1192.2|1187.2|1191.7|1186.7|15
1614633600000|2021-03-01 21:20:00|1191.9|1186.9|1192.3|1187.3|1192.3|1187.3|1191.8|1186.8|23
1614633900000|2021-03-01 21:25:00|1192.2|1187.2|1192.1|1187.1|1192.2|1187.2|1192.1|1187.1|2
1614634200000|2021-03-01 21:30:00|1192.3|1187.3|1192.4|1187.4|1193.6|1188.6|1192.2|1187.2|149
1614634500000|2021-03-01 21:35:00|1192.2|1187.2|1192.6|1187.6|1192.8|1187.8|1192.1|1187.1|40
1614634800000|2021-03-01 21:40:00|1192.7|1187.7|1191.6|1186.6|1192.8|1187.8|1191.6|1186.6|29
1614635100000|2021-03-01 21:45:00|1191.7|1186.7|1189.4|1184.4|1191.7|1186.7|1189.3|1184.3|113
1614635400000|2021-03-01 21:50:00|1189.5|1184.5|1190|1185|1190.1|1185.1|1188.2|1183.2|24
1614635700000|2021-03-01 21:55:00|1189.9|1184.9|1193|1182.1|1193.2|1185.4|1189.9|1182.1|30
1614639600000|2021-03-01 23:00:00|1191.8|1186.8|1192|1187|1192.3|1187.3|1191.5|1186.5|37
1614639900000|2021-03-01 23:05:00|1193.3|1188.3|1194.8|1189.8|1195.3|1190.3|1192.3|1187.3|51
1614640200000|2021-03-01 23:10:00|1194.5|1189.5|1194.9|1189.9|1196.2|1191.2|1194.5|1189.5|58
1614640500000|2021-03-01 23:15:00|1194.8|1189.8|1194.1|1189.1|1194.9|1189.9|1193|1188|87
1614640800000|2021-03-01 23:20:00|1194.2|1189.2|1192.3|1187.3|1194.4|1189.4|1192.1|1187.1|36
1614641100000|2021-03-01 23:25:00|1192.4|1187.4|1192.9|1187.9|1193.5|1188.5|1191.7|1186.7|46
1614641400000|2021-03-01 23:30:00|1193|1188|1193|1188|1193.3|1188.3|1192.5|1187.5|20
1614641700000|2021-03-01 23:35:00|1193.1|1188.1|1193.2|1188.2|1193.3|1188.3|1192.5|1187.5|47
1614642000000|2021-03-01 23:40:00|1193.1|1188.1|1191|1186|1193.4|1188.4|1191|1186|67
1614642300000|2021-03-01 23:45:00|1191.2|1186.2|1191.7|1186.7|1192|1187|1191.1|1186.1|55
1614642600000|2021-03-01 23:50:00|1191.8|1186.8|1193.6|1188.6|1193.7|1188.7|1191.8|1186.8|35
1614642900000|2021-03-01 23:55:00|1193.7|1188.7|1196.3|1191.3|1197|1192|1193.7|1188.7|37
1614643200000|2021-03-02 00:00:00|1196.2|1191.2|1197.2|1192.2|1197.7|1192.7|1195.8|1190.8|39
1614643500000|2021-03-02 00:05:00|1197.3|1192.3|1195.4|1190.4|1197.5|1192.5|1195.3|1190.3|85
1614643800000|2021-03-02 00:10:00|1195.3|1190.3|1196.9|1191.9|1197.2|1192.2|1195.3|1190.3|65
1614644100000|2021-03-02 00:15:00|1197|1192|1197.8|1192.8|1198.8|1193.8|1196.7|1191.7|46
1614644400000|2021-03-02 00:20:00|1197.9|1192.9|1199.5|1194.5|1199.9|1194.9|1197.9|1192.9|20
1614644700000|2021-03-02 00:25:00|1199.4|1194.4|1201.8|1196.8|1202.3|1197.3|1199.2|1194.2|38
1614645000000|2021-03-02 00:30:00|1201.5|1196.5|1199.8|1194.8|1201.6|1196.6|1199.8|1194.8|41
1614645300000|2021-03-02 00:35:00|1199.7|1194.7|1200.4|1195.4|1200.5|1195.5|1199.4|1194.4|12
1614645600000|2021-03-02 00:40:00|1200.5|1195.5|1200.2|1195.2|1201.4|1196.4|1200.2|1195.2|25
1614645900000|2021-03-02 00:45:00|1200.3|1195.3|1200.2|1195.2|1200.6|1195.6|1200.2|1195.2|8
1614646200000|2021-03-02 00:50:00|1200.1|1195.1|1200.1|1195.1|1200.4|1195.4|1199.5|1194.5|34
1614646500000|2021-03-02 00:55:00|1200|1195|1200.5|1195.5|1201.1|1196.1|1200|1195|43
1614646800000|2021-03-02 01:00:00|1200.6|1195.6|1199.6|1194.6|1200.8|1195.8|1199.5|1194.5|76
1614647100000|2021-03-02 01:05:00|1199.7|1194.7|1197.3|1192.3|1199.8|1194.8|1197.3|1192.3|58
1614647400000|2021-03-02 01:10:00|1197.4|1192.4|1197.2|1192.2|1197.4|1192.4|1195.7|1190.7|74
1614647700000|2021-03-02 01:15:00|1197.1|1192.1|1196.1|1191.1|1197.1|1192.1|1195.7|1190.7|70
1614648000000|2021-03-02 01:20:00|1196|1191|1192.8|1187.8|1196.1|1191.1|1192.8|1187.8|144
1614648300000|2021-03-02 01:25:00|1192.7|1187.7|1193.6|1188.6|1193.6|1188.6|1191.6|1186.6|124
1614648600000|2021-03-02 01:30:00|1193.7|1188.7|1192.2|1187.2|1193.7|1188.7|1191.7|1186.7|162
1614648900000|2021-03-02 01:35:00|1192.3|1187.3|1188.5|1183.5|1192.3|1187.3|1188.4|1183.4|192
1614649200000|2021-03-02 01:40:00|1188.6|1183.6|1189.9|1184.9|1190.9|1185.9|1187.8|1182.8|194
1614649500000|2021-03-02 01:45:00|1189.8|1184.8|1189.2|1184.2|1190|1185|1188.3|1183.3|142
1614649800000|2021-03-02 01:50:00|1189.1|1184.1|1188.5|1183.5|1189.1|1184.1|1186.1|1181.1|199
1614650100000|2021-03-02 01:55:00|1188.6|1183.6|1188.5|1183.5|1189.7|1184.7|1187.9|1182.9|120
1614650400000|2021-03-02 02:00:00|1188.1|1183.1|1189.3|1184.3|1189.3|1184.3|1186.6|1181.6|103
1614650700000|2021-03-02 02:05:00|1189.2|1184.2|1190.9|1185.9|1191.5|1186.5|1188.3|1183.3|126
1614651000000|2021-03-02 02:10:00|1191|1186|1191.9|1186.9|1192|1187|1189.9|1184.9|71
1614651300000|2021-03-02 02:15:00|1191.8|1186.8|1190.2|1185.2|1192|1187|1189.4|1184.4|113
1614651600000|2021-03-02 02:20:00|1190.4|1185.4|1187.5|1182.5|1190.5|1185.5|1187.3|1182.3|44
1614651900000|2021-03-02 02:25:00|1187.3|1182.3|1187.3|1182.3|1188.1|1183.1|1186.6|1181.6|62
1614652200000|2021-03-02 02:30:00|1187.4|1182.4|1187.7|1182.7|1188.6|1183.6|1186.9|1181.9|78
1614652500000|2021-03-02 02:35:00|1187.5|1182.5|1187.7|1182.7|1189.4|1184.4|1187|1182|45
1614652800000|2021-03-02 02:40:00|1187.6|1182.6|1185.8|1180.8|1187.7|1182.7|1184.8|1179.8|86
1614653100000|2021-03-02 02:45:00|1185.7|1180.7|1186.9|1181.9|1187.5|1182.5|1185.6|1180.6|103
1614653400000|2021-03-02 02:50:00|1186.8|1181.8|1184.9|1179.9|1186.8|1181.8|1183.8|1178.8|87
1614653700000|2021-03-02 02:55:00|1184.7|1179.7|1183.8|1178.8|1184.9|1179.9|1181.1|1176.1|84
1614654000000|2021-03-02 03:00:00|1183.7|1178.7|1183.4|1178.4|1183.9|1178.9|1182|1177|30
1614654300000|2021-03-02 03:05:00|1183.5|1178.5|1181.8|1176.8|1183.7|1178.7|1181.7|1176.7|41
1614654600000|2021-03-02 03:10:00|1181.7|1176.7|1183.1|1178.1|1183.9|1178.9|1181.4|1176.4|64
1614654900000|2021-03-02 03:15:00|1182.7|1177.7|1180.4|1175.4|1182.9|1177.9|1179.7|1174.7|76
1614655200000|2021-03-02 03:20:00|1180.3|1175.3|1179.1|1174.1|1181.7|1176.7|1178.4|1173.4|148
1614655500000|2021-03-02 03:25:00|1179.4|1174.4|1178.8|1173.8|1179.8|1174.8|1178.8|1173.8|74
1614655800000|2021-03-02 03:30:00|1178.7|1173.7|1178.7|1173.7|1179.3|1174.3|1178.2|1173.2|18
1614656100000|2021-03-02 03:35:00|1178.8|1173.8|1180.2|1175.2|1180.6|1175.6|1178.7|1173.7|124
1614656400000|2021-03-02 03:40:00|1179.7|1174.7|1179.4|1174.4|1180.3|1175.3|1179.4|1174.4|29
1614656700000|2021-03-02 03:45:00|1179|1174|1181.1|1176.1|1181.6|1176.6|1178.8|1173.8|29
1614657000000|2021-03-02 03:50:00|1181.2|1176.2|1181.6|1176.6|1181.6|1176.6|1181.1|1176.1|16
1614657300000|2021-03-02 03:55:00|1181.7|1176.7|1184.1|1179.1|1184.1|1179.1|1181.6|1176.6|58
1614657600000|2021-03-02 04:00:00|1184|1179|1184.1|1179.1|1184.7|1179.7|1184|1179|27
1614657900000|2021-03-02 04:05:00|1184|1179|1184.6|1179.6|1184.6|1179.6|1184|1179|12
1614658200000|2021-03-02 04:10:00|1184.7|1179.7|1184.4|1179.4|1184.8|1179.8|1183.7|1178.7|21
1614658500000|2021-03-02 04:15:00|1184.2|1179.2|1184.3|1179.3|1184.4|1179.4|1183.9|1178.9|54
1614658800000|2021-03-02 04:20:00|1184.2|1179.2|1184.3|1179.3|1184.5|1179.5|1184|1179|29
1614659100000|2021-03-02 04:25:00|1184.4|1179.4|1184.1|1179.1|1184.7|1179.7|1184|1179|56
1614659400000|2021-03-02 04:30:00|1184|1179|1183.9|1178.9|1184.4|1179.4|1183.8|1178.8|49
1614659700000|2021-03-02 04:35:00|1184|1179|1182.2|1177.2|1184|1179|1182.2|1177.2|39
1614660000000|2021-03-02 04:40:00|1182.1|1177.1|1181.7|1176.7|1182.1|1177.1|1181.7|1176.7|23
1614660300000|2021-03-02 04:45:00|1181.8|1176.8|1182|1177|1182|1177|1181.7|1176.7|35
1614660600000|2021-03-02 04:50:00|1181.9|1176.9|1181.3|1176.3|1182.4|1177.4|1181|1176|31
1614660900000|2021-03-02 04:55:00|1181.4|1176.4|1181.4|1176.4|1181.4|1176.4|1181.2|1176.2|16
1614661200000|2021-03-02 05:00:00|1181.3|1176.3|1181.2|1176.2|1181.6|1176.6|1181.2|1176.2|36
1614661500000|2021-03-02 05:05:00|1181.1|1176.1|1180.6|1175.6|1181.1|1176.1|1180.3|1175.3|28
1614661800000|2021-03-02 05:10:00|1180.5|1175.5|1182.4|1177.4|1182.4|1177.4|1180.3|1175.3|37
1614662100000|2021-03-02 05:15:00|1182.5|1177.5|1182.5|1177.5|1184.3|1179.3|1182.5|1177.5|38
1614662400000|2021-03-02 05:20:00|1182.6|1177.6|1179.9|1174.9|1182.6|1177.6|1179.7|1174.7|81
1614662700000|2021-03-02 05:25:00|1180|1175|1178|1173|1180.4|1175.4|1177.4|1172.4|88
1614663000000|2021-03-02 05:30:00|1177.9|1172.9|1177.9|1172.9|1178.9|1173.9|1176.6|1171.6|158
1614663300000|2021-03-02 05:35:00|1178.3|1173.3|1174.8|1169.8|1178.3|1173.3|1174.1|1169.1|128
1614663600000|2021-03-02 05:40:00|1174.7|1169.7|1177.3|1172.3|1178.3|1173.3|1174.5|1169.5|126
1614663900000|2021-03-02 05:45:00|1177|1172|1175|1170|1177|1172|1174.5|1169.5|191
1614664200000|2021-03-02 05:50:00|1175.1|1170.1|1177.8|1172.8|1177.8|1172.8|1175.1|1170.1|97
1614664500000|2021-03-02 05:55:00|1177.7|1172.7|1179|1174|1179.3|1174.3|1177.7|1172.7|117
1614664800000|2021-03-02 06:00:00|1178.9|1173.9|1177.4|1172.4|1179|1174|1174.8|1169.8|151
1614665100000|2021-03-02 06:05:00|1177.5|1172.5|1178.2|1173.2|1179.1|1174.1|1177.1|1172.1|74
1614665400000|2021-03-02 06:10:00|1178.3|1173.3|1181|1176|1181.4|1176.4|1178|1173|187
1614665700000|2021-03-02 06:15:00|1180.9|1175.9|1182.3|1177.3|1182.3|1177.3|1180|1175|161
1614666000000|2021-03-02 06:20:00|1182.2|1177.2|1183|1178|1183|1178|1181.2|1176.2|104
1614666300000|2021-03-02 06:25:00|1182.9|1177.9|1182.3|1177.3|1183|1178|1181.7|1176.7|44
1614666600000|2021-03-02 06:30:00|1182.4|1177.4|1180.6|1175.6|1182.4|1177.4|1180.6|1175.6|66
1614666900000|2021-03-02 06:35:00|1180.7|1175.7|1178.8|1173.8|1181.2|1176.2|1178.8|1173.8|29
1614667200000|2021-03-02 06:40:00|1178.7|1173.7|1180.7|1175.7|1180.8|1175.8|1178.7|1173.7|63
1614667500000|2021-03-02 06:45:00|1180.8|1175.8|1184|1179|1184|1179|1180.6|1175.6|56
1614667800000|2021-03-02 06:50:00|1183.9|1178.9|1182.4|1177.4|1184.1|1179.1|1182.4|1177.4|75
1614668100000|2021-03-02 06:55:00|1182.5|1177.5|1183|1178|1183|1178|1182.4|1177.4|17
1614668400000|2021-03-02 07:00:00|1182.9|1177.9|1183.9|1178.9|1184.1|1179.1|1182.5|1177.5|47
1614668700000|2021-03-02 07:05:00|1184|1179|1184|1179|1184|1179|1182.5|1177.5|50
1614669000000|2021-03-02 07:10:00|1184.1|1179.1|1183.9|1178.9|1185.5|1180.5|1183.8|1178.8|67
1614669300000|2021-03-02 07:15:00|1183.8|1178.8|1183.1|1178.1|1183.8|1178.8|1181.3|1176.3|54
1614669600000|2021-03-02 07:20:00|1183|1178|1182.7|1177.7|1183|1178|1181.9|1176.9|60
1614669900000|2021-03-02 07:25:00|1182.4|1177.4|1183.1|1178.1|1183.5|1178.5|1182.3|1177.3|52
1614670200000|2021-03-02 07:30:00|1183.2|1178.2|1181.8|1176.8|1183.2|1178.2|1180|1175|150
1614670500000|2021-03-02 07:35:00|1181.3|1176.3|1181.4|1176.4|1181.8|1176.8|1180.2|1175.2|73
1614670800000|2021-03-02 07:40:00|1181.3|1176.3|1177.9|1172.9|1181.3|1176.3|1177.6|1172.6|103
1614671100000|2021-03-02 07:45:00|1177.8|1172.8|1180.1|1175.1|1180.2|1175.2|1177.8|1172.8|54
1614671400000|2021-03-02 07:50:00|1179.5|1174.5|1178.7|1173.7|1179.5|1174.5|1178.6|1173.6|94
1614671700000|2021-03-02 07:55:00|1179|1174|1180|1175|1181.6|1176.6|1178.8|1173.8|91
1614672000000|2021-03-02 08:00:00|1180.3|1175.3|1180.3|1175.3|1180.7|1175.7|1179.4|1174.4|74
1614672300000|2021-03-02 08:05:00|1180.2|1175.2|1180.3|1175.3|1181.3|1176.3|1180.2|1175.2|35
1614672600000|2021-03-02 08:10:00|1180.7|1175.7|1181.9|1176.9|1183.6|1178.6|1180.7|1175.7|40
1614672900000|2021-03-02 08:15:00|1181.8|1176.8|1178.5|1173.5|1181.9|1176.9|1178.5|1173.5|96
1614673200000|2021-03-02 08:20:00|1178.6|1173.6|1177.2|1172.2|1179.1|1174.1|1176.9|1171.9|57
1614673500000|2021-03-02 08:25:00|1177.1|1172.1|1179.8|1174.8|1179.8|1174.8|1177|1172|59
1614673800000|2021-03-02 08:30:00|1179.7|1174.7|1187.3|1182.3|1187.6|1182.6|1179.6|1174.6|117
1614674100000|2021-03-02 08:35:00|1187.2|1182.2|1187.1|1182.1|1188.5|1183.5|1185.1|1180.1|201
1614674400000|2021-03-02 08:40:00|1186.8|1181.8|1182.7|1177.7|1186.8|1181.8|1181.5|1176.5|116
1614674700000|2021-03-02 08:45:00|1182.8|1177.8|1183.2|1178.2|1183.9|1178.9|1182.7|1177.7|43
1614675000000|2021-03-02 08:50:00|1183.1|1178.1|1181.4|1176.4|1183.3|1178.3|1181.2|1176.2|25
1614675300000|2021-03-02 08:55:00|1181.5|1176.5|1181.3|1176.3|1181.6|1176.6|1179.2|1174.2|106
1614675600000|2021-03-02 09:00:00|1181.2|1176.2|1182.3|1177.3|1182.8|1177.8|1180.4|1175.4|134
1614675900000|2021-03-02 09:05:00|1182.2|1177.2|1182.3|1177.3|1183.9|1178.9|1180.4|1175.4|173
1614676200000|2021-03-02 09:10:00|1182.1|1177.1|1182.2|1177.2|1182.7|1177.7|1180.9|1175.9|200
1614676500000|2021-03-02 09:15:00|1182.3|1177.3|1180.2|1175.2|1184.3|1179.3|1180.2|1175.2|145
1614676800000|2021-03-02 09:20:00|1180.1|1175.1|1181.2|1176.2|1181.2|1176.2|1179.5|1174.5|106
1614677100000|2021-03-02 09:25:00|1181.3|1176.3|1180.3|1175.3|1182.1|1177.1|1179.2|1174.2|158
1614677400000|2021-03-02 09:30:00|1180.2|1175.2|1180.7|1175.7|1182.1|1177.1|1180.2|1175.2|122
1614677700000|2021-03-02 09:35:00|1180.5|1175.5|1182.9|1177.9|1183.2|1178.2|1180.5|1175.5|113
1614678000000|2021-03-02 09:40:00|1183|1178|1197.9|1192.9|1200.7|1195.7|1182.9|1177.9|148
1614678300000|2021-03-02 09:45:00|1198.1|1193.1|1190.3|1185.3|1198.1|1193.1|1189.5|1184.5|159
1614678600000|2021-03-02 09:50:00|1190.2|1185.2|1188.5|1183.5|1190.3|1185.3|1188.5|1183.5|91
1614678900000|2021-03-02 09:55:00|1188.6|1183.6|1186.1|1181.1|1190.6|1185.6|1186|1181|68
1614679200000|2021-03-02 10:00:00|1186|1181|1187.4|1182.4|1190.9|1185.9|1186|1181|146
1614679500000|2021-03-02 10:05:00|1187.2|1182.2|1186|1181|1187.3|1182.3|1184.7|1179.7|95
1614679800000|2021-03-02 10:10:00|1185.9|1180.9|1186.5|1181.5|1186.5|1181.5|1184.6|1179.6|55
1614680100000|2021-03-02 10:15:00|1186.4|1181.4|1188.2|1183.2|1188.2|1183.2|1186|1181|78
1614680400000|2021-03-02 10:20:00|1188.1|1183.1|1193.4|1188.4|1193.7|1188.7|1188.1|1183.1|89
1614680700000|2021-03-02 10:25:00|1193.3|1188.3|1192.5|1187.5|1193.6|1188.6|1192.1|1187.1|66
1614681000000|2021-03-02 10:30:00|1192.6|1187.6|1189.4|1184.4|1192.6|1187.6|1189.3|1184.3|104
1614681300000|2021-03-02 10:35:00|1189.7|1184.7|1190.9|1185.9|1191|1186|1189.5|1184.5|37
1614681600000|2021-03-02 10:40:00|1191|1186|1193.4|1188.4|1194|1189|1190.5|1185.5|71
1614681900000|2021-03-02 10:45:00|1193.3|1188.3|1194.1|1189.1|1194.2|1189.2|1192.4|1187.4|82
1614682200000|2021-03-02 10:50:00|1194|1189|1192.4|1187.4|1194.1|1189.1|1192.4|1187.4|128
1614682500000|2021-03-02 10:55:00|1192.3|1187.3|1192.1|1187.1|1192.7|1187.7|1191.9|1186.9|116
1614682800000|2021-03-02 11:00:00|1191.9|1186.9|1192.5|1187.5|1193.1|1188.1|1191.9|1186.9|88
1614683100000|2021-03-02 11:05:00|1192.2|1187.2|1195.5|1190.5|1196.4|1191.4|1191.9|1186.9|119
1614683400000|2021-03-02 11:10:00|1195.4|1190.4|1196.5|1191.5|1197|1192|1195.3|1190.3|71
1614683700000|2021-03-02 11:15:00|1196.4|1191.4|1194.4|1189.4|1196.4|1191.4|1194.2|1189.2|55
1614684000000|2021-03-02 11:20:00|1194.3|1189.3|1196.6|1191.6|1196.8|1191.8|1191.9|1186.9|92
1614684300000|2021-03-02 11:25:00|1196.5|1191.5|1193.7|1188.7|1197|1192|1193.7|1188.7|93
1614684600000|2021-03-02 11:30:00|1193.6|1188.6|1191|1186|1193.6|1188.6|1190.5|1185.5|120
1614684900000|2021-03-02 11:35:00|1190.9|1185.9|1190.3|1185.3|1191.3|1186.3|1190.1|1185.1|121
1614685200000|2021-03-02 11:40:00|1190.2|1185.2|1190|1185|1190.9|1185.9|1189.9|1184.9|80
1614685500000|2021-03-02 11:45:00|1190.1|1185.1|1189.2|1184.2|1190.1|1185.1|1188.9|1183.9|32
1614685800000|2021-03-02 11:50:00|1189.1|1184.1|1189.9|1184.9|1191|1186|1189.1|1184.1|59
1614686100000|2021-03-02 11:55:00|1190|1185|1188|1183|1190|1185|1188|1183|60
1614686400000|2021-03-02 12:00:00|1187.9|1182.9|1188.9|1183.9|1189.1|1184.1|1187.9|1182.9|30
1614686700000|2021-03-02 12:05:00|1188.8|1183.8|1189.6|1184.6|1190.2|1185.2|1187.1|1182.1|71
1614687000000|2021-03-02 12:10:00|1189.5|1184.5|1190.5|1185.5|1192.1|1187.1|1189.5|1184.5|78
1614687300000|2021-03-02 12:15:00|1190.6|1185.6|1189.8|1184.8|1190.8|1185.8|1189.1|1184.1|60
1614687600000|2021-03-02 12:20:00|1189.9|1184.9|1189.4|1184.4|1190.3|1185.3|1189.3|1184.3|60
1614687900000|2021-03-02 12:25:00|1188.7|1183.7|1189.6|1184.6|1189.6|1184.6|1188.5|1183.5|32
1614688200000|2021-03-02 12:30:00|1189.7|1184.7|1190.8|1185.8|1191.5|1186.5|1189.6|1184.6|79
1614688500000|2021-03-02 12:35:00|1190.9|1185.9|1192|1187|1192|1187|1190.6|1185.6|29
1614688800000|2021-03-02 12:40:00|1192.1|1187.1|1190.3|1185.3|1192.1|1187.1|1190|1185|100
1614689100000|2021-03-02 12:45:00|1190.5|1185.5|1192.3|1187.3|1192.6|1187.6|1190.2|1185.2|68
1614689400000|2021-03-02 12:50:00|1192.1|1187.1|1194.1|1189.1|1194.2|1189.2|1191.7|1186.7|79
1614689700000|2021-03-02 12:55:00|1193.9|1188.9|1194.2|1189.2|1194.7|1189.7|1192.8|1187.8|122
1614690000000|2021-03-02 13:00:00|1194|1189|1195.6|1190.6|1196.2|1191.2|1193.1|1188.1|201
1614690300000|2021-03-02 13:05:00|1195.7|1190.7|1193|1188|1196.3|1191.3|1192.9|1187.9|144
1614690600000|2021-03-02 13:10:00|1192.9|1187.9|1194.9|1189.9|1195.2|1190.2|1192.7|1187.7|116
1614690900000|2021-03-02 13:15:00|1194.8|1189.8|1189.7|1184.7|1195|1190|1189.7|1184.7|135
1614691200000|2021-03-02 13:20:00|1191|1186|1183.9|1178.9|1191|1186|1183.6|1178.6|211
1614691500000|2021-03-02 13:25:00|1184|1179|1185.2|1180.2|1186.5|1181.5|1183.9|1178.9|131
1614691800000|2021-03-02 13:30:00|1185.1|1180.1|1182.5|1177.5|1185.2|1180.2|1181.9|1176.9|146
1614692100000|2021-03-02 13:35:00|1182.3|1177.3|1182.3|1177.3|1182.9|1177.9|1181.8|1176.8|129
1614692400000|2021-03-02 13:40:00|1182.4|1177.4|1178.6|1173.6|1182.4|1177.4|1178.6|1173.6|186
1614692700000|2021-03-02 13:45:00|1178.5|1173.5|1179.6|1174.6|1179.9|1174.9|1175|1170|291
1614693000000|2021-03-02 13:50:00|1179.5|1174.5|1183.8|1178.8|1184.4|1179.4|1179.1|1174.1|145
1614693300000|2021-03-02 13:55:00|1183.9|1178.9|1181.2|1176.2|1183.9|1178.9|1181.2|1176.2|178
1614693600000|2021-03-02 14:00:00|1181.3|1176.3|1185.1|1180.1|1187.2|1182.2|1177.7|1172.7|250
1614693900000|2021-03-02 14:05:00|1185|1180|1187.6|1182.6|1190.4|1185.4|1183.6|1178.6|232
1614694200000|2021-03-02 14:10:00|1187.7|1182.7|1185.3|1180.3|1188|1183|1185.2|1180.2|197
1614694500000|2021-03-02 14:15:00|1185.4|1180.4|1185.3|1180.3|1187.6|1182.6|1184|1179|176
1614694800000|2021-03-02 14:20:00|1185.2|1180.2|1187.8|1182.8|1188.3|1183.3|1182.3|1177.3|136
1614695100000|2021-03-02 14:25:00|1187.7|1182.7|1190.6|1185.6|1190.6|1185.6|1186.2|1181.2|167
1614695400000|2021-03-02 14:30:00|1190.7|1185.7|1196.1|1191.1|1196.9|1191.9|1188.5|1183.5|244
1614695700000|2021-03-02 14:35:00|1196|1191|1190.3|1185.3|1197.1|1192.1|1190.1|1185.1|308
1614696000000|2021-03-02 14:40:00|1190.4|1185.4|1190.5|1185.5|1193.9|1188.9|1189.1|1184.1|170
1614696300000|2021-03-02 14:45:00|1190.4|1185.4|1192.4|1187.4|1194.6|1189.6|1190.1|1185.1|271
1614696600000|2021-03-02 14:50:00|1192.5|1187.5|1192.7|1187.7|1194.3|1189.3|1189.7|1184.7|262
1614696900000|2021-03-02 14:55:00|1192.9|1187.9|1194.8|1189.8|1196.4|1191.4|1191.8|1186.8|303
1614697200000|2021-03-02 15:00:00|1194.7|1189.7|1196.7|1191.7|1197.8|1192.8|1191.2|1186.2|347
1614697500000|2021-03-02 15:05:00|1196.8|1191.8|1196.3|1191.3|1200.3|1195.3|1195.6|1190.6|126
1614697800000|2021-03-02 15:10:00|1196.4|1191.4|1196.3|1191.3|1199.2|1194.2|1192.8|1187.8|315
1614698100000|2021-03-02 15:15:00|1196.4|1191.4|1197|1192|1198.2|1193.2|1194.3|1189.3|255
1614698400000|2021-03-02 15:20:00|1196.9|1191.9|1194|1189|1200.1|1195.1|1194|1189|279
1614698700000|2021-03-02 15:25:00|1194.3|1189.3|1189.3|1184.3|1195.8|1190.8|1188.7|1183.7|280
1614699000000|2021-03-02 15:30:00|1189.4|1184.4|1190.7|1185.7|1191.3|1186.3|1186.7|1181.7|286
1614699300000|2021-03-02 15:35:00|1190.8|1185.8|1190|1185|1191.1|1186.1|1189.5|1184.5|128
1614699600000|2021-03-02 15:40:00|1189.9|1184.9|1191.5|1186.5|1191.6|1186.6|1189.4|1184.4|101
1614699900000|2021-03-02 15:45:00|1191.4|1186.4|1194.6|1189.6|1195.7|1190.7|1191.4|1186.4|119
1614700200000|2021-03-02 15:50:00|1194.4|1189.4|1195.4|1190.4|1197|1192|1194.4|1189.4|195
1614700500000|2021-03-02 15:55:00|1195.9|1190.9|1201.2|1196.2|1201.7|1196.7|1195.9|1190.9|242
1614700800000|2021-03-02 16:00:00|1200.6|1195.6|1200.1|1195.1|1202|1197|1197.9|1192.9|253
1614701100000|2021-03-02 16:05:00|1200|1195|1200|1195|1201.3|1196.3|1198.7|1193.7|220
1614701400000|2021-03-02 16:10:00|1200.1|1195.1|1206|1201|1207.3|1202.3|1198.9|1193.9|231
1614701700000|2021-03-02 16:15:00|1205.9|1200.9|1205.8|1200.8|1206.6|1201.6|1203.6|1198.6|319
1614702000000|2021-03-02 16:20:00|1205.9|1200.9|1206.1|1201.1|1207.4|1202.4|1202.2|1197.2|252
1614702300000|2021-03-02 16:25:00|1206.3|1201.3|1207.2|1202.2|1208.1|1203.1|1205.1|1200.1|246
1614702600000|2021-03-02 16:30:00|1207.3|1202.3|1206.3|1201.3|1208.2|1203.2|1204.6|1199.6|299
1614702900000|2021-03-02 16:35:00|1206.4|1201.4|1205.7|1200.7|1208|1203|1205.7|1200.7|185
1614703200000|2021-03-02 16:40:00|1205.4|1200.4|1203|1198|1205.4|1200.4|1202|1197|175
1614703500000|2021-03-02 16:45:00|1202.9|1197.9|1207.3|1202.3|1207.4|1202.4|1202.4|1197.4|296
1614703800000|2021-03-02 16:50:00|1207.2|1202.2|1207.9|1202.9|1208.8|1203.8|1206.8|1201.8|182
1614704100000|2021-03-02 16:55:00|1208|1203|1205.7|1200.7|1208|1203|1205.6|1200.6|203
1614704400000|2021-03-02 17:00:00|1205.6|1200.6|1207.8|1202.8|1207.8|1202.8|1205.3|1200.3|132
1614704700000|2021-03-02 17:05:00|1208|1203|1209.9|1204.9|1210.2|1205.2|1207.8|1202.8|71
1614705000000|2021-03-02 17:10:00|1210|1205|1209.3|1204.3|1210.7|1205.7|1208|1203|160
1614705300000|2021-03-02 17:15:00|1209.4|1204.4|1212.6|1207.6|1213.1|1208.1|1209.3|1204.3|193
1614705600000|2021-03-02 17:20:00|1212.7|1207.7|1210.2|1205.2|1213|1208|1210.1|1205.1|194
1614705900000|2021-03-02 17:25:00|1210.4|1205.4|1211.9|1206.9|1213|1208|1210.4|1205.4|107
1614706200000|2021-03-02 17:30:00|1212|1207|1212.2|1207.2|1213.9|1208.9|1211.9|1206.9|119
1614706500000|2021-03-02 17:35:00|1212.5|1207.5|1214.1|1209.1|1215.4|1210.4|1212.5|1207.5|123
1614706800000|2021-03-02 17:40:00|1214.2|1209.2|1212.4|1207.4|1215.1|1210.1|1211.9|1206.9|95
1614707100000|2021-03-02 17:45:00|1212.2|1207.2|1212|1207|1212.9|1207.9|1211.2|1206.2|146
1614707400000|2021-03-02 17:50:00|1211.9|1206.9|1213.9|1208.9|1213.9|1208.9|1211.7|1206.7|132
1614707700000|2021-03-02 17:55:00|1213.5|1208.5|1212.6|1207.6|1214.6|1209.6|1212.6|1207.6|114
1614708000000|2021-03-02 18:00:00|1212.8|1207.8|1215.5|1210.5|1215.5|1210.5|1212.6|1207.6|218
1614708300000|2021-03-02 18:05:00|1215.3|1210.3|1213.8|1208.8|1215.3|1210.3|1213.5|1208.5|110
1614708600000|2021-03-02 18:10:00|1213.7|1208.7|1212|1207|1214.1|1209.1|1211.9|1206.9|112
1614708900000|2021-03-02 18:15:00|1211.9|1206.9|1213.5|1208.5|1213.9|1208.9|1211.6|1206.6|129
1614709200000|2021-03-02 18:20:00|1213.4|1208.4|1214.5|1209.5|1214.9|1209.9|1213.1|1208.1|155
1614709500000|2021-03-02 18:25:00|1214.6|1209.6|1214.8|1209.8|1215.5|1210.5|1214.3|1209.3|91
1614709800000|2021-03-02 18:30:00|1214.7|1209.7|1216.8|1211.8|1217.6|1212.6|1214.6|1209.6|144
1614710100000|2021-03-02 18:35:00|1216.7|1211.7|1216.6|1211.6|1217.3|1212.3|1213.9|1208.9|143
1614710400000|2021-03-02 18:40:00|1216.1|1211.1|1215.3|1210.3|1216.8|1211.8|1215.3|1210.3|260
1614710700000|2021-03-02 18:45:00|1215.4|1210.4|1217.2|1212.2|1217.5|1212.5|1215.3|1210.3|117
1614711000000|2021-03-02 18:50:00|1217.3|1212.3|1217.5|1212.5|1217.6|1212.6|1216.9|1211.9|123
1614711300000|2021-03-02 18:55:00|1217.7|1212.7|1216.6|1211.6|1218.3|1213.3|1216.6|1211.6|124
1614711600000|2021-03-02 19:00:00|1216.5|1211.5|1216.5|1211.5|1218.1|1213.1|1215.5|1210.5|180
1614711900000|2021-03-02 19:05:00|1216.6|1211.6|1214.3|1209.3|1216.9|1211.9|1213.2|1208.2|140
1614712200000|2021-03-02 19:10:00|1213.9|1208.9|1211.6|1206.6|1213.9|1208.9|1211.3|1206.3|156
1614712500000|2021-03-02 19:15:00|1211.5|1206.5|1213.7|1208.7|1214.6|1209.6|1211.3|1206.3|114
1614712800000|2021-03-02 19:20:00|1213.8|1208.8|1214.6|1209.6|1215.5|1210.5|1213.7|1208.7|110
1614713100000|2021-03-02 19:25:00|1214.5|1209.5|1209.6|1204.6|1214.5|1209.5|1209.6|1204.6|97
1614713400000|2021-03-02 19:30:00|1209.5|1204.5|1211.5|1206.5|1213.5|1208.5|1209.5|1204.5|172
1614713700000|2021-03-02 19:35:00|1211.1|1206.1|1211.1|1206.1|1212.4|1207.4|1210|1205|122
1614714000000|2021-03-02 19:40:00|1210.9|1205.9|1209.4|1204.4|1211.5|1206.5|1208.8|1203.8|199
1614714300000|2021-03-02 19:45:00|1209.3|1204.3|1210.2|1205.2|1210.8|1205.8|1208.6|1203.6|126
1614714600000|2021-03-02 19:50:00|1210.1|1205.1|1210.8|1205.8|1211.5|1206.5|1208.6|1203.6|104
1614714900000|2021-03-02 19:55:00|1210.9|1205.9|1209.7|1204.7|1212.3|1207.3|1209.7|1204.7|78
1614715200000|2021-03-02 20:00:00|1209.6|1204.6|1212.5|1207.5|1214.5|1209.5|1209.6|1204.6|140
1614715500000|2021-03-02 20:05:00|1212.6|1207.6|1212.2|1207.2|1213.3|1208.3|1211.9|1206.9|95
1614715800000|2021-03-02 20:10:00|1212.1|1207.1|1211.3|1206.3|1213.5|1208.5|1211.3|1206.3|104
1614716100000|2021-03-02 20:15:00|1211.2|1206.2|1210.4|1205.4|1212.5|1207.5|1209.7|1204.7|109
1614716400000|2021-03-02 20:20:00|1210.5|1205.5|1210.8|1205.8|1212.8|1207.8|1210|1205|119
1614716700000|2021-03-02 20:25:00|1210.7|1205.7|1212.5|1207.5|1213.2|1208.2|1210.6|1205.6|80
1614717000000|2021-03-02 20:30:00|1212.2|1207.2|1212.4|1207.4|1213.9|1208.9|1212.2|1207.2|97
1614717300000|2021-03-02 20:35:00|1212.5|1207.5|1211.6|1206.6|1213|1208|1210.8|1205.8|134
1614717600000|2021-03-02 20:40:00|1211.7|1206.7|1211|1206|1211.8|1206.8|1209.7|1204.7|89
1614717900000|2021-03-02 20:45:00|1211.1|1206.1|1211.7|1206.7|1212|1207|1210|1205|123
1614718200000|2021-03-02 20:50:00|1212|1207|1210.6|1205.6|1212.8|1207.8|1210.6|1205.6|162
1614718500000|2021-03-02 20:55:00|1210.7|1205.7|1209.1|1204.1|1211.4|1206.4|1208.8|1203.8|157
1614718800000|2021-03-02 21:00:00|1209|1204|1209.1|1204.1|1210|1205|1208.7|1203.7|129
1614719100000|2021-03-02 21:05:00|1209|1204|1210.1|1205.1|1210.2|1205.2|1208.8|1203.8|56
1614719400000|2021-03-02 21:10:00|1209.8|1204.8|1210.4|1205.4|1211|1206|1209.5|1204.5|38
1614719700000|2021-03-02 21:15:00|1210.5|1205.5|1209.7|1204.7|1210.5|1205.5|1209.6|1204.6|18
1614720000000|2021-03-02 21:20:00|1209.6|1204.6|1209.8|1204.8|1210.6|1205.6|1209.6|1204.6|31
1614720300000|2021-03-02 21:25:00|1209.1|1204.1|1210.2|1205.2|1210.3|1205.3|1209.1|1204.1|30
1614720600000|2021-03-02 21:30:00|1210.3|1205.3|1210.4|1205.4|1210.4|1205.4|1210.1|1205.1|26
1614720900000|2021-03-02 21:35:00|1210.3|1205.3|1210.8|1205.8|1210.8|1205.8|1210|1205|42
1614721200000|2021-03-02 21:40:00|1210.9|1205.9|1210.6|1205.6|1210.9|1205.9|1210.5|1205.5|40
1614721500000|2021-03-02 21:45:00|1210.7|1205.7|1210.8|1205.8|1210.9|1205.9|1209.8|1204.8|39
1614721800000|2021-03-02 21:50:00|1210.5|1205.5|1210.4|1205.4|1210.5|1205.5|1209.6|1204.6|39
1614722100000|2021-03-02 21:55:00|1210.3|1205.3|1211.5|1201.6|1212.2|1205.4|1208.8|1201.3|56
1614726000000|2021-03-02 23:00:00|1208.6|1199.7|1206.6|1201.6|1209|1202.8|1206.5|1199.6|65
1614726300000|2021-03-02 23:05:00|1206.7|1201.7|1207.6|1202.6|1207.7|1202.7|1206.7|1201.7|23
1614726600000|2021-03-02 23:10:00|1207|1202|1207.1|1202.1|1207.3|1202.3|1206.3|1201.3|78
1614726900000|2021-03-02 23:15:00|1207.2|1202.2|1207.1|1202.1|1207.5|1202.5|1207.1|1202.1|53
1614727200000|2021-03-02 23:20:00|1207.2|1202.2|1208.8|1203.8|1209|1204|1207|1202|41
1614727500000|2021-03-02 23:25:00|1208.9|1203.9|1207.6|1202.6|1209.3|1204.3|1207.5|1202.5|19
1614727800000|2021-03-02 23:30:00|1207.7|1202.7|1207.4|1202.4|1208.4|1203.4|1207.4|1202.4|17
1614728100000|2021-03-02 23:35:00|1206.7|1201.7|1205.6|1200.6|1207|1202|1205.6|1200.6|34
1614728400000|2021-03-02 23:40:00|1206.6|1201.6|1206.6|1201.6|1206.8|1201.8|1206.6|1201.6|11
1614728700000|2021-03-02 23:45:00|1206.7|1201.7|1206.7|1201.7|1206.7|1201.7|1205.8|1200.8|23
1614729000000|2021-03-02 23:50:00|1206.6|1201.6|1207.2|1202.2|1207.7|1202.7|1206.5|1201.5|18
1614729300000|2021-03-02 23:55:00|1207|1202|1207.1|1202.1|1207.2|1202.2|1206.5|1201.5|16
1614729600000|2021-03-03 00:00:00|1207|1202|1205.7|1200.7|1207.1|1202.1|1205.7|1200.7|30
1614729900000|2021-03-03 00:05:00|1205.8|1200.8|1206.3|1201.3|1206.4|1201.4|1205.6|1200.6|32
1614730200000|2021-03-03 00:10:00|1206.2|1201.2|1207.7|1202.7|1207.9|1202.9|1206.2|1201.2|39
1614730500000|2021-03-03 00:15:00|1207.8|1202.8|1208.9|1203.9|1208.9|1203.9|1207.8|1202.8|50
1614730800000|2021-03-03 00:20:00|1208.8|1203.8|1208|1203|1209.2|1204.2|1207.9|1202.9|11
1614731100000|2021-03-03 00:25:00|1208.1|1203.1|1207.1|1202.1|1208.1|1203.1|1207.1|1202.1|62
1614731400000|2021-03-03 00:30:00|1207.2|1202.2|1207.7|1202.7|1207.7|1202.7|1206.9|1201.9|31
1614731700000|2021-03-03 00:35:00|1207.6|1202.6|1207.2|1202.2|1207.9|1202.9|1206.9|1201.9|48
1614732000000|2021-03-03 00:40:00|1207.1|1202.1|1206.9|1201.9|1207.4|1202.4|1206.8|1201.8|49
1614732300000|2021-03-03 00:45:00|1207|1202|1208|1203|1208.4|1203.4|1206.9|1201.9|73
1614732600000|2021-03-03 00:50:00|1208.1|1203.1|1207.1|1202.1|1208.1|1203.1|1207|1202|17
1614732900000|2021-03-03 00:55:00|1207|1202|1206.8|1201.8|1207.2|1202.2|1206.4|1201.4|36
1614733200000|2021-03-03 01:00:00|1206.5|1201.5|1205.6|1200.6|1206.5|1201.5|1204.8|1199.8|110
1614733500000|2021-03-03 01:05:00|1205.7|1200.7|1207.5|1202.5|1207.9|1202.9|1205.7|1200.7|90
1614733800000|2021-03-03 01:10:00|1207.4|1202.4|1207|1202|1207.5|1202.5|1206|1201|48
1614734100000|2021-03-03 01:15:00|1207.1|1202.1|1205.9|1200.9|1207.2|1202.2|1205.6|1200.6|50
1614734400000|2021-03-03 01:20:00|1206|1201|1204.8|1199.8|1206.1|1201.1|1204.8|1199.8|98
1614734700000|2021-03-03 01:25:00|1204.9|1199.9|1204.2|1199.2|1204.9|1199.9|1204.2|1199.2|48
1614735000000|2021-03-03 01:30:00|1204.1|1199.1|1199.4|1194.4|1204.1|1199.1|1198.8|1193.8|73
1614735300000|2021-03-03 01:35:00|1199.3|1194.3|1200.3|1195.3|1200.3|1195.3|1199.2|1194.2|74
1614735600000|2021-03-03 01:40:00|1200.4|1195.4|1200.8|1195.8|1201|1196|1200.2|1195.2|16
1614735900000|2021-03-03 01:45:00|1200.9|1195.9|1201.5|1196.5|1201.6|1196.6|1200.5|1195.5|26
1614736200000|2021-03-03 01:50:00|1201.4|1196.4|1201.7|1196.7|1201.8|1196.8|1201.2|1196.2|15
1614736500000|2021-03-03 01:55:00|1201.8|1196.8|1201.5|1196.5|1202.1|1197.1|1201.5|1196.5|15
1614736800000|2021-03-03 02:00:00|1201.6|1196.6|1198|1193|1201.6|1196.6|1196.7|1191.7|86
1614737100000|2021-03-03 02:05:00|1198.1|1193.1|1197.9|1192.9|1198.7|1193.7|1197.7|1192.7|44
1614737400000|2021-03-03 02:10:00|1198|1193|1198.9|1193.9|1198.9|1193.9|1198|1193|39
1614737700000|2021-03-03 02:15:00|1199|1194|1199.9|1194.9|1200.2|1195.2|1199|1194|56
1614738000000|2021-03-03 02:20:00|1199.7|1194.7|1199.9|1194.9|1199.9|1194.9|1199.1|1194.1|42
1614738300000|2021-03-03 02:25:00|1199.8|1194.8|1198.9|1193.9|1199.9|1194.9|1198.9|1193.9|31
1614738600000|2021-03-03 02:30:00|1199|1194|1198.6|1193.6|1199|1194|1198|1193|66
1614738900000|2021-03-03 02:35:00|1198.5|1193.5|1200.3|1195.3|1200.3|1195.3|1198.5|1193.5|50
1614739200000|2021-03-03 02:40:00|1200.1|1195.1|1199.2|1194.2|1200.3|1195.3|1199|1194|44
1614739500000|2021-03-03 02:45:00|1199.3|1194.3|1199.3|1194.3|1199.4|1194.4|1198.6|1193.6|35
1614739800000|2021-03-03 02:50:00|1199.2|1194.2|1199.3|1194.3|1199.4|1194.4|1199.2|1194.2|10
1614740100000|2021-03-03 02:55:00|1199.4|1194.4|1198.1|1193.1|1199.4|1194.4|1197.9|1192.9|33
1614740400000|2021-03-03 03:00:00|1198.5|1193.5|1200.9|1195.9|1200.9|1195.9|1198.4|1193.4|81
1614740700000|2021-03-03 03:05:00|1201|1196|1200.9|1195.9|1201.9|1196.9|1200.9|1195.9|46
1614741000000|2021-03-03 03:10:00|1201|1196|1201.6|1196.6|1201.9|1196.9|1200.4|1195.4|59
1614741300000|2021-03-03 03:15:00|1201.7|1196.7|1202|1197|1202.2|1197.2|1201.6|1196.6|55
1614741600000|2021-03-03 03:20:00|1202.1|1197.1|1202.4|1197.4|1202.4|1197.4|1202|1197|44
1614741900000|2021-03-03 03:25:00|1202.3|1197.3|1202.7|1197.7|1202.8|1197.8|1202.3|1197.3|40
1614742200000|2021-03-03 03:30:00|1202.6|1197.6|1201.9|1196.9|1202.7|1197.7|1201.8|1196.8|89
1614742500000|2021-03-03 03:35:00|1201.8|1196.8|1201.5|1196.5|1201.9|1196.9|1201.5|1196.5|25
1614742800000|2021-03-03 03:40:00|1201.7|1196.7|1201|1196|1201.7|1196.7|1201|1196|38
1614743100000|2021-03-03 03:45:00|1200.8|1195.8|1201.3|1196.3|1201.3|1196.3|1200.8|1195.8|13
1614743400000|2021-03-03 03:50:00|1201.4|1196.4|1203.8|1198.8|1203.8|1198.8|1201|1196|25
1614743700000|2021-03-03 03:55:00|1204|1199|1203.5|1198.5|1204.3|1199.3|1203.3|1198.3|33
1614744000000|2021-03-03 04:00:00|1203.6|1198.6|1204.2|1199.2|1204.4|1199.4|1203.5|1198.5|43
1614744300000|2021-03-03 04:05:00|1204.1|1199.1|1203.9|1198.9|1204.2|1199.2|1203.6|1198.6|49
1614744600000|2021-03-03 04:10:00|1204|1199|1203.6|1198.6|1204|1199|1203.5|1198.5|12
1614744900000|2021-03-03 04:15:00|1203.7|1198.7|1204.2|1199.2|1204.5|1199.5|1203.7|1198.7|15
1614745200000|2021-03-03 04:20:00|1203.9|1198.9|1203.4|1198.4|1204.1|1199.1|1203.2|1198.2|31
1614745500000|2021-03-03 04:25:00|1203.5|1198.5|1203.7|1198.7|1203.8|1198.8|1203.4|1198.4|13
1614745800000|2021-03-03 04:30:00|1203.9|1198.9|1204.4|1199.4|1204.6|1199.6|1203.7|1198.7|19
1614746100000|2021-03-03 04:35:00|1204.5|1199.5|1204.6|1199.6|1204.6|1199.6|1204.4|1199.4|5
1614746400000|2021-03-03 04:40:00|1204.5|1199.5|1204|1199|1204.6|1199.6|1204|1199|6
1614746700000|2021-03-03 04:45:00|1203.9|1198.9|1203.8|1198.8|1204.2|1199.2|1203.8|1198.8|6
1614747000000|2021-03-03 04:50:00|1203.9|1198.9|1203.8|1198.8|1203.9|1198.9|1203.8|1198.8|2
1614747300000|2021-03-03 04:55:00|1204.1|1199.1|1204.5|1199.5|1204.5|1199.5|1204|1199|13
1614747600000|2021-03-03 05:00:00|1205|1200|1205.2|1200.2|1205.3|1200.3|1204.9|1199.9|21
1614747900000|2021-03-03 05:05:00|1205.3|1200.3|1205.3|1200.3|1206|1201|1204.6|1199.6|37
1614748200000|2021-03-03 05:10:00|1205.4|1200.4|1206.1|1201.1|1206.1|1201.1|1205.4|1200.4|4
1614748500000|2021-03-03 05:15:00|1206.2|1201.2|1206.7|1201.7|1206.7|1201.7|1206.2|1201.2|16
1614748800000|2021-03-03 05:20:00|1206.6|1201.6|1206.6|1201.6|1206.9|1201.9|1206.6|1201.6|38
1614749100000|2021-03-03 05:25:00|1206.5|1201.5|1205.5|1200.5|1206.5|1201.5|1205.4|1200.4|28
1614749400000|2021-03-03 05:30:00|1205.6|1200.6|1205.2|1200.2|1205.6|1200.6|1204.9|1199.9|59
1614749700000|2021-03-03 05:35:00|1205.1|1200.1|1204.6|1199.6|1205.5|1200.5|1204.5|1199.5|48
1614750000000|2021-03-03 05:40:00|1204.8|1199.8|1205.6|1200.6|1205.7|1200.7|1204.8|1199.8|31
1614750300000|2021-03-03 05:45:00|1205.7|1200.7|1206.3|1201.3|1206.3|1201.3|1205.5|1200.5|23
1614750600000|2021-03-03 05:50:00|1206.2|1201.2|1207.2|1202.2|1207.3|1202.3|1206.2|1201.2|50
1614750900000|2021-03-03 05:55:00|1207|1202|1206.4|1201.4|1207.1|1202.1|1205.9|1200.9|32
1614751200000|2021-03-03 06:00:00|1206.5|1201.5|1206.5|1201.5|1207|1202|1206.3|1201.3|46
1614751500000|2021-03-03 06:05:00|1206.6|1201.6|1204.1|1199.1|1206.7|1201.7|1203.6|1198.6|79
1614751800000|2021-03-03 06:10:00|1204|1199|1204.4|1199.4|1204.8|1199.8|1203.8|1198.8|96
1614752100000|2021-03-03 06:15:00|1204.5|1199.5|1204.6|1199.6|1205.5|1200.5|1204.4|1199.4|81
1614752400000|2021-03-03 06:20:00|1204.7|1199.7|1204.4|1199.4|1204.8|1199.8|1204|1199|48
1614752700000|2021-03-03 06:25:00|1204.3|1199.3|1205.2|1200.2|1205.3|1200.3|1204|1199|60
1614753000000|2021-03-03 06:30:00|1205.1|1200.1|1206.4|1201.4|1206.4|1201.4|1205.1|1200.1|56
1614753300000|2021-03-03 06:35:00|1206.5|1201.5|1206.2|1201.2|1206.5|1201.5|1205.8|1200.8|64
1614753600000|2021-03-03 06:40:00|1206.3|1201.3|1207.5|1202.5|1207.5|1202.5|1206.3|1201.3|55
1614753900000|2021-03-03 06:45:00|1207.8|1202.8|1207.6|1202.6|1208.2|1203.2|1206.6|1201.6|115
1614754200000|2021-03-03 06:50:00|1207.7|1202.7|1206.9|1201.9|1207.8|1202.8|1206.8|1201.8|87
1614754500000|2021-03-03 06:55:00|1206.8|1201.8|1206.5|1201.5|1207.6|1202.6|1206.1|1201.1|79
1614754800000|2021-03-03 07:00:00|1206.4|1201.4|1206.5|1201.5|1206.6|1201.6|1206.3|1201.3|14
1614755100000|2021-03-03 07:05:00|1206.4|1201.4|1207.5|1202.5|1208.1|1203.1|1206.4|1201.4|55
1614755400000|2021-03-03 07:10:00|1207.4|1202.4|1206.5|1201.5|1207.6|1202.6|1206.4|1201.4|99
1614755700000|2021-03-03 07:15:00|1206.4|1201.4|1208.7|1203.7|1209|1204|1206.4|1201.4|93
1614756000000|2021-03-03 07:20:00|1208.6|1203.6|1209.8|1204.8|1209.9|1204.9|1208.5|1203.5|73
1614756300000|2021-03-03 07:25:00|1209.6|1204.6|1210.8|1205.8|1211.6|1206.6|1209.6|1204.6|76
1614756600000|2021-03-03 07:30:00|1210.7|1205.7|1210.4|1205.4|1210.7|1205.7|1210.1|1205.1|57
1614756900000|2021-03-03 07:35:00|1210.3|1205.3|1212.2|1207.2|1212.3|1207.3|1210.2|1205.2|55
1614757200000|2021-03-03 07:40:00|1212.3|1207.3|1212.1|1207.1|1213.2|1208.2|1211.1|1206.1|133
1614757500000|2021-03-03 07:45:00|1212|1207|1210.8|1205.8|1212.2|1207.2|1210.8|1205.8|62
1614757800000|2021-03-03 07:50:00|1210.9|1205.9|1211.2|1206.2|1211.4|1206.4|1210.4|1205.4|56
1614758100000|2021-03-03 07:55:00|1211.3|1206.3|1209.3|1204.3|1211.4|1206.4|1209.1|1204.1|75
1614758400000|2021-03-03 08:00:00|1209.2|1204.2|1209.8|1204.8|1210.8|1205.8|1208.8|1203.8|123
1614758700000|2021-03-03 08:05:00|1209.9|1204.9|1210.6|1205.6|1210.8|1205.8|1209.8|1204.8|64
1614759000000|2021-03-03 08:10:00|1210.5|1205.5|1209.9|1204.9|1210.5|1205.5|1209.7|1204.7|171
1614759300000|2021-03-03 08:15:00|1210|1205|1209.9|1204.9|1210.6|1205.6|1209.8|1204.8|107
1614759600000|2021-03-03 08:20:00|1210|1205|1210.3|1205.3|1210.6|1205.6|1209.6|1204.6|131
1614759900000|2021-03-03 08:25:00|1210.2|1205.2|1211.4|1206.4|1211.4|1206.4|1210|1205|68
1614760200000|2021-03-03 08:30:00|1211.3|1206.3|1212.6|1207.6|1214|1209|1210.9|1205.9|83
1614760500000|2021-03-03 08:35:00|1212.5|1207.5|1214|1209|1214.1|1209.1|1212.4|1207.4|79
1614760800000|2021-03-03 08:40:00|1213.8|1208.8|1214|1209|1214.5|1209.5|1213.6|1208.6|99
1614761100000|2021-03-03 08:45:00|1213.9|1208.9|1214.5|1209.5|1215.1|1210.1|1212.7|1207.7|59
1614761400000|2021-03-03 08:50:00|1214.6|1209.6|1214.3|1209.3|1214.8|1209.8|1214|1209|80
1614761700000|2021-03-03 08:55:00|1214.2|1209.2|1211.7|1206.7|1214.2|1209.2|1210|1205|99
1614762000000|2021-03-03 09:00:00|1211.8|1206.8|1210.9|1205.9|1212|1207|1210.1|1205.1|150
1614762300000|2021-03-03 09:05:00|1210.7|1205.7|1212.6|1207.6|1212.6|1207.6|1210.3|1205.3|71
1614762600000|2021-03-03 09:10:00|1212.7|1207.7|1212.7|1207.7|1213|1208|1212.4|1207.4|23
1614762900000|2021-03-03 09:15:00|1212.6|1207.6|1213.5|1208.5|1214.1|1209.1|1212.5|1207.5|84
1614763200000|2021-03-03 09:20:00|1213.4|1208.4|1214.2|1209.2|1214.2|1209.2|1213.3|1208.3|46
1614763500000|2021-03-03 09:25:00|1213.9|1208.9|1213.9|1208.9|1214.2|1209.2|1212.9|1207.9|69
1614763800000|2021-03-03 09:30:00|1213.8|1208.8|1215.4|1210.4|1215.4|1210.4|1213.1|1208.1|62
1614764100000|2021-03-03 09:35:00|1215.3|1210.3|1214.5|1209.5|1216.7|1211.7|1213.8|1208.8|190
1614764400000|2021-03-03 09:40:00|1214.4|1209.4|1208.2|1203.2|1217|1212|1208.2|1203.2|94
1614764700000|2021-03-03 09:45:00|1208.1|1203.1|1210.1|1205.1|1211.8|1206.8|1207|1202|104
1614765000000|2021-03-03 09:50:00|1209.9|1204.9|1207.7|1202.7|1209.9|1204.9|1207.7|1202.7|82
1614765300000|2021-03-03 09:55:00|1207.6|1202.6|1206.9|1201.9|1208.7|1203.7|1206.9|1201.9|51
1614765600000|2021-03-03 10:00:00|1207|1202|1206.6|1201.6|1207|1202|1206|1201|93
1614765900000|2021-03-03 10:05:00|1206.5|1201.5|1206.8|1201.8|1207.7|1202.7|1206.5|1201.5|75
1614766200000|2021-03-03 10:10:00|1206.9|1201.9|1207.1|1202.1|1207.3|1202.3|1206.3|1201.3|17
1614766500000|2021-03-03 10:15:00|1206.5|1201.5|1206.5|1201.5|1206.9|1201.9|1205.9|1200.9|29
1614766800000|2021-03-03 10:20:00|1206.7|1201.7|1206.8|1201.8|1206.9|1201.9|1206.7|1201.7|20
1614767100000|2021-03-03 10:25:00|1206.7|1201.7|1207.4|1202.4|1207.8|1202.8|1206.5|1201.5|39
1614767400000|2021-03-03 10:30:00|1207.3|1202.3|1204.3|1199.3|1207.3|1202.3|1204.3|1199.3|91
1614767700000|2021-03-03 10:35:00|1204.5|1199.5|1201.9|1196.9|1204.5|1199.5|1201.2|1196.2|122
1614768000000|2021-03-03 10:40:00|1201.8|1196.8|1201.6|1196.6|1202.1|1197.1|1201.4|1196.4|70
1614768300000|2021-03-03 10:45:00|1201.4|1196.4|1204.4|1199.4|1204.5|1199.5|1201.4|1196.4|93
1614768600000|2021-03-03 10:50:00|1204.8|1199.8|1204.7|1199.7|1205.8|1200.8|1204.7|1199.7|14
1614768900000|2021-03-03 10:55:00|1204.6|1199.6|1204.9|1199.9|1206.2|1201.2|1204.6|1199.6|35
1614769200000|2021-03-03 11:00:00|1205|1200|1204.2|1199.2|1205.5|1200.5|1202.2|1197.2|107
1614769500000|2021-03-03 11:05:00|1204.3|1199.3|1203.5|1198.5|1204.9|1199.9|1203.3|1198.3|68
1614769800000|2021-03-03 11:10:00|1203.6|1198.6|1203.4|1198.4|1204|1199|1202.9|1197.9|87
1614770100000|2021-03-03 11:15:00|1203.5|1198.5|1206.6|1201.6|1206.7|1201.7|1203.1|1198.1|57
1614770400000|2021-03-03 11:20:00|1206.7|1201.7|1206.6|1201.6|1207.5|1202.5|1205.9|1200.9|50
1614770700000|2021-03-03 11:25:00|1206.5|1201.5|1207.1|1202.1|1207.2|1202.2|1206.4|1201.4|49
1614771000000|2021-03-03 11:30:00|1206.8|1201.8|1207.3|1202.3|1208.6|1203.6|1206.6|1201.6|37
1614771300000|2021-03-03 11:35:00|1207.2|1202.2|1206.2|1201.2|1207.3|1202.3|1206.1|1201.1|26
1614771600000|2021-03-03 11:40:00|1206.1|1201.1|1207.4|1202.4|1207.4|1202.4|1205.9|1200.9|26
1614771900000|2021-03-03 11:45:00|1207.5|1202.5|1207.5|1202.5|1208.6|1203.6|1207.3|1202.3|89
1614772200000|2021-03-03 11:50:00|1207.6|1202.6|1208.1|1203.1|1209.2|1204.2|1207.5|1202.5|105
1614772500000|2021-03-03 11:55:00|1208.2|1203.2|1208.3|1203.3|1209.6|1204.6|1208.2|1203.2|62
1614772800000|2021-03-03 12:00:00|1208.4|1203.4|1206.9|1201.9|1208.5|1203.5|1206.9|1201.9|68
1614773100000|2021-03-03 12:05:00|1207|1202|1206.1|1201.1|1208.3|1203.3|1206.1|1201.1|50
1614773400000|2021-03-03 12:10:00|1206|1201|1208.4|1203.4|1208.4|1203.4|1206|1201|73
1614773700000|2021-03-03 12:15:00|1208.3|1203.3|1211.1|1206.1|1211.6|1206.6|1208.2|1203.2|72
1614774000000|2021-03-03 12:20:00|1211|1206|1211.7|1206.7|1212.2|1207.2|1211|1206|21
1614774300000|2021-03-03 12:25:00|1211.6|1206.6|1211.2|1206.2|1211.6|1206.6|1210.3|1205.3|66
1614774600000|2021-03-03 12:30:00|1211.1|1206.1|1209.6|1204.6|1212.7|1207.7|1208.7|1203.7|139
1614774900000|2021-03-03 12:35:00|1209.7|1204.7|1209.1|1204.1|1209.9|1204.9|1208|1203|189
1614775200000|2021-03-03 12:40:00|1209.2|1204.2|1210.7|1205.7|1210.7|1205.7|1209|1204|173
1614775500000|2021-03-03 12:45:00|1210.5|1205.5|1207.8|1202.8|1210.5|1205.5|1207.7|1202.7|132
1614775800000|2021-03-03 12:50:00|1208|1203|1206.4|1201.4|1208|1203|1206.4|1201.4|46
1614776100000|2021-03-03 12:55:00|1206.3|1201.3|1205|1200|1206.4|1201.4|1204.8|1199.8|49
1614776400000|2021-03-03 13:00:00|1205.1|1200.1|1197.4|1192.4|1205.1|1200.1|1195.8|1190.8|218
1614776700000|2021-03-03 13:05:00|1197.3|1192.3|1193.7|1188.7|1198|1193|1193|1188|418
1614777000000|2021-03-03 13:10:00|1193.6|1188.6|1194.2|1183.9|1196.1|1191.1|1190.1|1183.9|379
1614777300000|2021-03-03 13:15:00|1193.9|1183.5|1190.5|1185.5|1197.1|1192.1|1190.4|1183.4|262
1614777600000|2021-03-03 13:20:00|1190.8|1185.8|1189.1|1184.1|1191.6|1186.6|1185.8|1180.8|426
1614777900000|2021-03-03 13:25:00|1188.8|1183.8|1189.6|1184.6|1189.8|1184.8|1186.6|1181.6|341
1614778200000|2021-03-03 13:30:00|1189.7|1184.7|1187.5|1182.5|1189.7|1184.7|1185.9|1180.9|377
1614778500000|2021-03-03 13:35:00|1187.6|1182.6|1193.1|1188.1|1193.3|1188.3|1187.1|1182.1|254
1614778800000|2021-03-03 13:40:00|1193|1188|1186.5|1181.5|1193.2|1188.2|1185.9|1180.9|264
1614779100000|2021-03-03 13:45:00|1186.6|1181.6|1184.4|1179.4|1186.6|1181.6|1181.9|1176.9|360
1614779400000|2021-03-03 13:50:00|1184|1179|1186.3|1181.3|1187.7|1182.7|1182|1177|293
1614779700000|2021-03-03 13:55:00|1186.2|1181.2|1187.6|1182.6|1189.8|1184.8|1185.7|1180.7|364
1614780000000|2021-03-03 14:00:00|1187.5|1182.5|1189.1|1184.1|1191.6|1186.6|1183.4|1178.4|327
1614780300000|2021-03-03 14:05:00|1189.2|1184.2|1184.1|1179.1|1189.2|1184.2|1183.1|1178.1|220
1614780600000|2021-03-03 14:10:00|1184.3|1179.3|1185.3|1180.3|1187.9|1182.9|1184.2|1179.2|261
1614780900000|2021-03-03 14:15:00|1185.2|1180.2|1184.3|1179.3|1185.8|1180.8|1183.2|1178.2|161
1614781200000|2021-03-03 14:20:00|1184.2|1179.2|1188.6|1183.6|1189.3|1184.3|1181.2|1176.2|340
1614781500000|2021-03-03 14:25:00|1188.5|1183.5|1190.2|1185.2|1191.3|1186.3|1188.5|1183.5|156
1614781800000|2021-03-03 14:30:00|1190|1185|1189.2|1184.2|1194.2|1189.2|1187.8|1182.8|293
1614782100000|2021-03-03 14:35:00|1189.3|1184.3|1184.2|1179.2|1190.7|1185.7|1183.6|1178.6|310
1614782400000|2021-03-03 14:40:00|1184|1179|1182.6|1177.6|1184.7|1179.7|1182.3|1177.3|185
1614782700000|2021-03-03 14:45:00|1182.7|1177.7|1184.9|1179.9|1186.1|1181.1|1182.7|1177.7|255
1614783000000|2021-03-03 14:50:00|1184.6|1179.6|1187.2|1182.2|1192.2|1187.2|1184.4|1179.4|250
1614783300000|2021-03-03 14:55:00|1187.1|1182.1|1186.1|1181.1|1190.4|1185.4|1185.2|1180.2|298
1614783600000|2021-03-03 15:00:00|1187.4|1182.4|1183.9|1178.9|1189.6|1184.6|1183.7|1178.7|266
1614783900000|2021-03-03 15:05:00|1184.1|1179.1|1186.9|1181.9|1188|1183|1181.9|1176.9|302
1614784200000|2021-03-03 15:10:00|1186.8|1181.8|1184.7|1179.7|1188.5|1183.5|1184.7|1179.7|315
1614784500000|2021-03-03 15:15:00|1184.5|1179.5|1184.7|1179.7|1186.2|1181.2|1183.1|1178.1|271
1614784800000|2021-03-03 15:20:00|1185|1180|1184.6|1179.6|1185.8|1180.8|1182.4|1177.4|336
1614785100000|2021-03-03 15:25:00|1184.5|1179.5|1181.3|1176.3|1186.9|1181.9|1181.3|1176.3|310
1614785400000|2021-03-03 15:30:00|1181.4|1176.4|1180.6|1175.6|1181.4|1176.4|1176.4|1171.4|324
1614785700000|2021-03-03 15:35:00|1180.5|1175.5|1181.1|1176.1|1181.6|1176.6|1177|1172|304
1614786000000|2021-03-03 15:40:00|1181|1176|1173.9|1168.9|1181|1176|1173.2|1168.2|290
1614786300000|2021-03-03 15:45:00|1173.6|1168.6|1182.2|1177.2|1183.3|1178.3|1173.3|1168.3|402
1614786600000|2021-03-03 15:50:00|1182.3|1177.3|1180.4|1175.4|1182.3|1177.3|1179.4|1174.4|366
1614786900000|2021-03-03 15:55:00|1180.3|1175.3|1183.7|1178.7|1185.6|1180.6|1179.8|1174.8|438
1614787200000|2021-03-03 16:00:00|1183.9|1178.9|1185|1180|1188|1183|1183.9|1178.9|377
1614787500000|2021-03-03 16:05:00|1185.1|1180.1|1186.8|1181.8|1190|1185|1184.7|1179.7|376
1614787800000|2021-03-03 16:10:00|1186.7|1181.7|1188.8|1183.8|1190.2|1185.2|1183.7|1178.7|409
1614788100000|2021-03-03 16:15:00|1188.9|1183.9|1188|1183|1189.4|1184.4|1184.2|1179.2|310
1614788400000|2021-03-03 16:20:00|1187.9|1182.9|1189.8|1184.8|1190.9|1185.9|1186.1|1181.1|347
1614788700000|2021-03-03 16:25:00|1189.7|1184.7|1190.7|1185.7|1193.2|1188.2|1189.6|1184.6|235
1614789000000|2021-03-03 16:30:00|1190.8|1185.8|1190.6|1185.6|1191.1|1186.1|1188.9|1183.9|185
1614789300000|2021-03-03 16:35:00|1190.7|1185.7|1192.4|1187.4|1193.7|1188.7|1190.7|1185.7|147
1614789600000|2021-03-03 16:40:00|1192.5|1187.5|1189.7|1184.7|1192.9|1187.9|1189.3|1184.3|120
1614789900000|2021-03-03 16:45:00|1189.8|1184.8|1190.7|1185.7|1191.3|1186.3|1188.3|1183.3|181
1614790200000|2021-03-03 16:50:00|1190.4|1185.4|1190.1|1185.1|1191|1186|1189.9|1184.9|73
1614790500000|2021-03-03 16:55:00|1190.4|1185.4|1189.7|1184.7|1191|1186|1188.8|1183.8|101
1614790800000|2021-03-03 17:00:00|1189.8|1184.8|1188.5|1183.5|1189.8|1184.8|1187.5|1182.5|270
1614791100000|2021-03-03 17:05:00|1188.3|1183.3|1187.6|1182.6|1188.8|1183.8|1186.3|1181.3|234
1614791400000|2021-03-03 17:10:00|1187.5|1182.5|1186.4|1181.4|1187.5|1182.5|1185.7|1180.7|194
1614791700000|2021-03-03 17:15:00|1186.3|1181.3|1185.6|1180.6|1187.5|1182.5|1185.1|1180.1|184
1614792000000|2021-03-03 17:20:00|1185.5|1180.5|1186|1181|1186.6|1181.6|1185.3|1180.3|126
1614792300000|2021-03-03 17:25:00|1186.1|1181.1|1185|1180|1186.2|1181.2|1183.9|1178.9|78
1614792600000|2021-03-03 17:30:00|1184.8|1179.8|1185.5|1180.5|1186.2|1181.2|1184.4|1179.4|87
1614792900000|2021-03-03 17:35:00|1185.4|1180.4|1186|1181|1187.1|1182.1|1184.9|1179.9|162
1614793200000|2021-03-03 17:40:00|1185.8|1180.8|1186.5|1181.5|1187.8|1182.8|1185.7|1180.7|165
1614793500000|2021-03-03 17:45:00|1186.4|1181.4|1188.6|1183.6|1188.8|1183.8|1186|1181|110
1614793800000|2021-03-03 17:50:00|1188.5|1183.5|1188.9|1183.9|1189.5|1184.5|1188.4|1183.4|199
1614794100000|2021-03-03 17:55:00|1188.8|1183.8|1187.8|1182.8|1189.3|1184.3|1187.3|1182.3|100
1614794400000|2021-03-03 18:00:00|1187.5|1182.5|1182.1|1177.1|1187.6|1182.6|1180.9|1175.9|339
1614794700000|2021-03-03 18:05:00|1182|1177|1180.1|1175.1|1182.6|1177.6|1180.1|1175.1|260
1614795000000|2021-03-03 18:10:00|1180.2|1175.2|1182|1177|1183|1178|1179.7|1174.7|300
1614795300000|2021-03-03 18:15:00|1181.9|1176.9|1184.9|1179.9|1184.9|1179.9|1181.3|1176.3|192
1614795600000|2021-03-03 18:20:00|1185|1180|1184.1|1179.1|1185.2|1180.2|1183.8|1178.8|117
1614795900000|2021-03-03 18:25:00|1184.2|1179.2|1184.7|1179.7|1186.7|1181.7|1183.7|1178.7|177
1614796200000|2021-03-03 18:30:00|1184.6|1179.6|1183.7|1178.7|1184.9|1179.9|1181.8|1176.8|205
1614796500000|2021-03-03 18:35:00|1183.8|1178.8|1185|1180|1185.8|1180.8|1183.8|1178.8|125
1614796800000|2021-03-03 18:40:00|1184.9|1179.9|1184.1|1179.1|1185.4|1180.4|1184.1|1179.1|43
1614797100000|2021-03-03 18:45:00|1184|1179|1184|1179|1184.9|1179.9|1182.9|1177.9|98
1614797400000|2021-03-03 18:50:00|1184.2|1179.2|1184.7|1179.7|1185.6|1180.6|1184.1|1179.1|83
1614797700000|2021-03-03 18:55:00|1184.5|1179.5|1183.1|1178.1|1184.8|1179.8|1182.6|1177.6|166
1614798000000|2021-03-03 19:00:00|1183.4|1178.4|1181.8|1176.8|1184.3|1179.3|1181.5|1176.5|152
1614798300000|2021-03-03 19:05:00|1181.9|1176.9|1181.1|1176.1|1182.3|1177.3|1180.8|1175.8|216
1614798600000|2021-03-03 19:10:00|1181.2|1176.2|1182.5|1177.5|1182.8|1177.8|1181.2|1176.2|172
1614798900000|2021-03-03 19:15:00|1182.4|1177.4|1179.9|1174.9|1182.4|1177.4|1179.8|1174.8|231
1614799200000|2021-03-03 19:20:00|1180.2|1175.2|1179.1|1174.1|1180.7|1175.7|1178.1|1173.1|179
1614799500000|2021-03-03 19:25:00|1178.9|1173.9|1177.9|1172.9|1179.4|1174.4|1176.8|1171.8|205
1614799800000|2021-03-03 19:30:00|1177.8|1172.8|1174.4|1169.4|1178.8|1173.8|1174.2|1169.2|274
1614800100000|2021-03-03 19:35:00|1174.3|1169.3|1176.6|1171.6|1178|1173|1174.2|1169.2|212
1614800400000|2021-03-03 19:40:00|1176.5|1171.5|1175.7|1170.7|1177.5|1172.5|1175.7|1170.7|175
1614800700000|2021-03-03 19:45:00|1175.6|1170.6|1175.3|1170.3|1175.9|1170.9|1174.1|1169.1|242
1614801000000|2021-03-03 19:50:00|1175.5|1170.5|1179.5|1174.5|1179.5|1174.5|1175.3|1170.3|179
1614801300000|2021-03-03 19:55:00|1179.4|1174.4|1179.1|1174.1|1180.5|1175.5|1179.1|1174.1|110
1614801600000|2021-03-03 20:00:00|1179|1174|1182.4|1177.4|1182.5|1177.5|1178.8|1173.8|141
1614801900000|2021-03-03 20:05:00|1182.5|1177.5|1180.5|1175.5|1182.8|1177.8|1179.7|1174.7|78
1614802200000|2021-03-03 20:10:00|1180.6|1175.6|1180.3|1175.3|1181.8|1176.8|1180.3|1175.3|72
1614802500000|2021-03-03 20:15:00|1180.2|1175.2|1181.3|1176.3|1181.5|1176.5|1180|1175|39
1614802800000|2021-03-03 20:20:00|1181.4|1176.4|1180.2|1175.2|1181.5|1176.5|1180.1|1175.1|54
1614803100000|2021-03-03 20:25:00|1180.4|1175.4|1181.3|1176.3|1181.6|1176.6|1179.4|1174.4|46
1614803400000|2021-03-03 20:30:00|1181.5|1176.5|1181|1176|1181.6|1176.6|1180.7|1175.7|93
1614803700000|2021-03-03 20:35:00|1180.8|1175.8|1181.2|1176.2|1181.7|1176.7|1180.8|1175.8|126
1614804000000|2021-03-03 20:40:00|1181.3|1176.3|1180.7|1175.7|1181.8|1176.8|1180.7|1175.7|98
1614804300000|2021-03-03 20:45:00|1180.8|1175.8|1181.6|1176.6|1183|1178|1180.6|1175.6|86
1614804600000|2021-03-03 20:50:00|1181.5|1176.5|1179.2|1174.2|1181.5|1176.5|1179.2|1174.2|104
1614804900000|2021-03-03 20:55:00|1179.4|1174.4|1177.5|1172.5|1179.9|1174.9|1176.4|1171.4|129
1614805200000|2021-03-03 21:00:00|1177.6|1172.6|1179.5|1174.5|1180.3|1175.3|1177.5|1172.5|81
1614805500000|2021-03-03 21:05:00|1179.6|1174.6|1177.6|1172.6|1179.6|1174.6|1177.4|1172.4|112
1614805800000|2021-03-03 21:10:00|1177.7|1172.7|1177.3|1172.3|1177.8|1172.8|1177.2|1172.2|62
1614806100000|2021-03-03 21:15:00|1177.4|1172.4|1177.6|1172.6|1177.7|1172.7|1177.3|1172.3|212
1614806400000|2021-03-03 21:20:00|1177.7|1172.7|1177.5|1172.5|1177.7|1172.7|1177|1172|87
1614806700000|2021-03-03 21:25:00|1177.4|1172.4|1177.3|1172.3|1177.8|1172.8|1177.3|1172.3|21
1614807000000|2021-03-03 21:30:00|1177.4|1172.4|1177|1172|1177.6|1172.6|1177|1172|13
1614807300000|2021-03-03 21:35:00|1176.9|1171.9|1176.1|1171.1|1177|1172|1176|1171|72
1614807600000|2021-03-03 21:40:00|1176|1171|1175.9|1170.9|1176.5|1171.5|1175.9|1170.9|28
1614807900000|2021-03-03 21:45:00|1176|1171|1174.5|1169.5|1176.5|1171.5|1174.3|1169.3|137
1614808200000|2021-03-03 21:50:00|1174.7|1169.7|1168.4|1163.4|1174.8|1169.8|1167.1|1162.1|44
1614808500000|2021-03-03 21:55:00|1168.3|1163.3|1172.1|1161.3|1172.2|1164.5|1167.4|1161.3|107
1614812400000|2021-03-03 23:00:00|1171.6|1166.6|1171|1166|1171.8|1166.8|1170.7|1165.7|62
1614812700000|2021-03-03 23:05:00|1171.1|1166.1|1171.2|1166.2|1171.4|1166.4|1171.1|1166.1|24
1614813000000|2021-03-03 23:10:00|1171.3|1166.3|1171.2|1166.2|1171.3|1166.3|1171.2|1166.2|12
1614813300000|2021-03-03 23:15:00|1170.9|1165.9|1167.6|1162.6|1170.9|1165.9|1167.6|1162.6|107
1614813600000|2021-03-03 23:20:00|1167.8|1162.8|1166.4|1161.4|1167.9|1162.9|1166.2|1161.2|78
1614813900000|2021-03-03 23:25:00|1166.5|1161.5|1167.1|1162.1|1167.7|1162.7|1166.3|1161.3|42
1614814200000|2021-03-03 23:30:00|1167.2|1162.2|1167.1|1162.1|1168.3|1163.3|1167.1|1162.1|58
1614814500000|2021-03-03 23:35:00|1167|1162|1162.1|1157.1|1167.1|1162.1|1162|1157|63
1614814800000|2021-03-03 23:40:00|1161.2|1156.2|1168.7|1163.7|1169|1164|1161.1|1156.1|130
1614815100000|2021-03-03 23:45:00|1168.8|1163.8|1168.4|1163.4|1170|1165|1167.1|1162.1|74
1614815400000|2021-03-03 23:50:00|1168.7|1163.7|1167.6|1162.6|1168.9|1163.9|1166.9|1161.9|57
1614815700000|2021-03-03 23:55:00|1167.1|1162.1|1166.6|1161.6|1167.7|1162.7|1166.3|1161.3|37
1614816000000|2021-03-04 00:00:00|1165.9|1160.9|1164.8|1159.8|1165.9|1160.9|1163.6|1158.6|39
1614816300000|2021-03-04 00:05:00|1164.9|1159.9|1166.7|1161.7|1166.7|1161.7|1164.8|1159.8|40
1614816600000|2021-03-04 00:10:00|1166.5|1161.5|1166.7|1161.7|1167.8|1162.8|1166.5|1161.5|36
1614816900000|2021-03-04 00:15:00|1166.6|1161.6|1167.3|1162.3|1167.3|1162.3|1166.3|1161.3|75
1614817200000|2021-03-04 00:20:00|1167.2|1162.2|1167.5|1162.5|1167.9|1162.9|1167.2|1162.2|89
1614817500000|2021-03-04 00:25:00|1167.6|1162.6|1167.1|1162.1|1168.1|1163.1|1167|1162|70
1614817800000|2021-03-04 00:30:00|1167.2|1162.2|1169.1|1164.1|1169.1|1164.1|1167.1|1162.1|44
1614818100000|2021-03-04 00:35:00|1169.2|1164.2|1171.8|1166.8|1171.9|1166.9|1169|1164|47
1614818400000|2021-03-04 00:40:00|1171.7|1166.7|1169.5|1164.5|1171.7|1166.7|1169.1|1164.1|52
1614818700000|2021-03-04 00:45:00|1169.4|1164.4|1168.6|1163.6|1169.5|1164.5|1168.6|1163.6|21
1614819000000|2021-03-04 00:50:00|1168.5|1163.5|1170|1165|1170|1165|1168.3|1163.3|15
1614819300000|2021-03-04 00:55:00|1169.9|1164.9|1169.6|1164.6|1170.1|1165.1|1167.9|1162.9|44
1614819600000|2021-03-04 01:00:00|1169.9|1164.9|1167.4|1162.4|1170.7|1165.7|1167.2|1162.2|101
1614819900000|2021-03-04 01:05:00|1167.3|1162.3|1167.4|1162.4|1169.1|1164.1|1167.1|1162.1|46
1614820200000|2021-03-04 01:10:00|1167.5|1162.5|1167.2|1162.2|1167.6|1162.6|1166.8|1161.8|96
1614820500000|2021-03-04 01:15:00|1167.3|1162.3|1168.7|1163.7|1169.1|1164.1|1167.2|1162.2|73
1614820800000|2021-03-04 01:20:00|1168.6|1163.6|1167.1|1162.1|1168.9|1163.9|1167.1|1162.1|64
1614821100000|2021-03-04 01:25:00|1167|1162|1168.6|1163.6|1169.3|1164.3|1166.7|1161.7|146
1614821400000|2021-03-04 01:30:00|1168.7|1163.7|1169.9|1164.9|1170|1165|1168.4|1163.4|95
1614821700000|2021-03-04 01:35:00|1170.1|1165.1|1169.5|1164.5|1170.4|1165.4|1169.3|1164.3|53
1614822000000|2021-03-04 01:40:00|1169.6|1164.6|1169.8|1164.8|1170.7|1165.7|1169.6|1164.6|43
1614822300000|2021-03-04 01:45:00|1169.7|1164.7|1170.2|1165.2|1170.4|1165.4|1169.4|1164.4|142
1614822600000|2021-03-04 01:50:00|1170.3|1165.3|1168.7|1163.7|1170.3|1165.3|1168.6|1163.6|79
1614822900000|2021-03-04 01:55:00|1168.6|1163.6|1168.7|1163.7|1168.7|1163.7|1167.3|1162.3|89
1614823200000|2021-03-04 02:00:00|1168.8|1163.8|1169.3|1164.3|1170.2|1165.2|1167.3|1162.3|159
1614823500000|2021-03-04 02:05:00|1169.4|1164.4|1169.2|1164.2|1170.6|1165.6|1168.9|1163.9|60
1614823800000|2021-03-04 02:10:00|1169.1|1164.1|1167.3|1162.3|1169.1|1164.1|1167.2|1162.2|82
1614824100000|2021-03-04 02:15:00|1167.4|1162.4|1167.7|1162.7|1168.7|1163.7|1167.1|1162.1|59
1614824400000|2021-03-04 02:20:00|1167.8|1162.8|1167.1|1162.1|1168.4|1163.4|1166.9|1161.9|58
1614824700000|2021-03-04 02:25:00|1167|1162|1167.3|1162.3|1167.4|1162.4|1166.7|1161.7|61
1614825000000|2021-03-04 02:30:00|1167.4|1162.4|1166.3|1161.3|1167.4|1162.4|1166.2|1161.2|118
1614825300000|2021-03-04 02:35:00|1166.4|1161.4|1165.8|1160.8|1167.5|1162.5|1165.2|1160.2|102
1614825600000|2021-03-04 02:40:00|1166|1161|1167.1|1162.1|1167.3|1162.3|1165.6|1160.6|122
1614825900000|2021-03-04 02:45:00|1167|1162|1168.1|1163.1|1168.1|1163.1|1167|1162|86
1614826200000|2021-03-04 02:50:00|1168|1163|1167.4|1162.4|1168.1|1163.1|1166.1|1161.1|107
1614826500000|2021-03-04 02:55:00|1167.5|1162.5|1167.6|1162.6|1168.2|1163.2|1165.9|1160.9|111
1614826800000|2021-03-04 03:00:00|1167.5|1162.5|1167.9|1162.9|1167.9|1162.9|1166|1161|132
1614827100000|2021-03-04 03:05:00|1167.8|1162.8|1167.1|1162.1|1168.2|1163.2|1166.7|1161.7|62
1614827400000|2021-03-04 03:10:00|1167|1162|1167.6|1162.6|1167.9|1162.9|1166.7|1161.7|66
1614827700000|2021-03-04 03:15:00|1167.5|1162.5|1166.9|1161.9|1167.5|1162.5|1166.6|1161.6|69
1614828000000|2021-03-04 03:20:00|1167|1162|1166.4|1161.4|1167.1|1162.1|1166|1161|90
1614828300000|2021-03-04 03:25:00|1166.5|1161.5|1166.8|1161.8|1166.9|1161.9|1166.3|1161.3|55
1614828600000|2021-03-04 03:30:00|1166.7|1161.7|1166.3|1161.3|1166.8|1161.8|1166.2|1161.2|114
1614828900000|2021-03-04 03:35:00|1166.4|1161.4|1165.8|1160.8|1166.5|1161.5|1165.3|1160.3|93
1614829200000|2021-03-04 03:40:00|1165.7|1160.7|1165.9|1160.9|1166.1|1161.1|1165.4|1160.4|106
1614829500000|2021-03-04 03:45:00|1165.8|1160.8|1165.4|1160.4|1166.3|1161.3|1165.2|1160.2|62
1614829800000|2021-03-04 03:50:00|1165.5|1160.5|1165.3|1160.3|1165.5|1160.5|1165.2|1160.2|46
1614830100000|2021-03-04 03:55:00|1165.2|1160.2|1164.1|1159.1|1165.2|1160.2|1163.4|1158.4|45
1614830400000|2021-03-04 04:00:00|1164.2|1159.2|1162|1157|1164.8|1159.8|1161.7|1156.7|127
1614830700000|2021-03-04 04:05:00|1162.1|1157.1|1162.3|1157.3|1162.7|1157.7|1157.9|1152.9|202
1614831000000|2021-03-04 04:10:00|1162.4|1157.4|1162.6|1157.6|1163.5|1158.5|1162|1157|144
1614831300000|2021-03-04 04:15:00|1162.5|1157.5|1162.6|1157.6|1163.4|1158.4|1162.3|1157.3|83
1614831600000|2021-03-04 04:20:00|1162.7|1157.7|1162.5|1157.5|1163.3|1158.3|1162.2|1157.2|105
1614831900000|2021-03-04 04:25:00|1162.4|1157.4|1163.3|1158.3|1163.9|1158.9|1162.2|1157.2|96
1614832200000|2021-03-04 04:30:00|1163.2|1158.2|1163.5|1158.5|1164.6|1159.6|1163|1158|110
1614832500000|2021-03-04 04:35:00|1163.4|1158.4|1163.5|1158.5|1164.5|1159.5|1163.4|1158.4|19
1614832800000|2021-03-04 04:40:00|1163.4|1158.4|1165|1160|1165.4|1160.4|1163.3|1158.3|77
1614833100000|2021-03-04 04:45:00|1164.9|1159.9|1162.9|1157.9|1165.1|1160.1|1162.8|1157.8|94
1614833400000|2021-03-04 04:50:00|1163|1158|1164.2|1159.2|1164.2|1159.2|1162.2|1157.2|60
1614833700000|2021-03-04 04:55:00|1164.3|1159.3|1166.3|1161.3|1167.3|1162.3|1164.3|1159.3|98
1614834000000|2021-03-04 05:00:00|1166.4|1161.4|1166.1|1161.1|1167.4|1162.4|1166.1|1161.1|111
1614834300000|2021-03-04 05:05:00|1166|1161|1166.9|1161.9|1167|1162|1165.8|1160.8|55
1614834600000|2021-03-04 05:10:00|1167|1162|1166.4|1161.4|1167.1|1162.1|1166.3|1161.3|73
1614834900000|2021-03-04 05:15:00|1166.5|1161.5|1165.7|1160.7|1166.6|1161.6|1165.7|1160.7|89
1614835200000|2021-03-04 05:20:00|1165.6|1160.6|1167.3|1162.3|1167.4|1162.4|1165.6|1160.6|31
1614835500000|2021-03-04 05:25:00|1166.5|1161.5|1166.5|1161.5|1166.6|1161.6|1166.5|1161.5|5
1614835800000|2021-03-04 05:30:00|1166.7|1161.7|1169.9|1164.9|1170|1165|1166.7|1161.7|94
1614836100000|2021-03-04 05:35:00|1170|1165|1173.3|1168.3|1173.4|1168.4|1170|1165|102
1614836400000|2021-03-04 05:40:00|1173.4|1168.4|1171.4|1166.4|1173.4|1168.4|1171.3|1166.3|138
1614836700000|2021-03-04 05:45:00|1171.5|1166.5|1172.7|1167.7|1173.2|1168.2|1171.3|1166.3|104
1614837000000|2021-03-04 05:50:00|1172.6|1167.6|1174.5|1169.5|1175.1|1170.1|1171.9|1166.9|110
1614837300000|2021-03-04 05:55:00|1174.4|1169.4|1172.5|1167.5|1175|1170|1172.2|1167.2|79
1614837600000|2021-03-04 06:00:00|1172.4|1167.4|1173|1168|1173|1168|1172|1167|66
1614837900000|2021-03-04 06:05:00|1173.1|1168.1|1174.2|1169.2|1174.3|1169.3|1172.7|1167.7|29
1614838200000|2021-03-04 06:10:00|1174.1|1169.1|1174|1169|1177|1172|1173.9|1168.9|78
1614838500000|2021-03-04 06:15:00|1173.9|1168.9|1173.1|1168.1|1173.9|1168.9|1173|1168|46
1614838800000|2021-03-04 06:20:00|1173.8|1168.8|1173.9|1168.9|1174.1|1169.1|1173.7|1168.7|17
1614839100000|2021-03-04 06:25:00|1174.1|1169.1|1174.3|1169.3|1174.4|1169.4|1173.8|1168.8|17
1614839400000|2021-03-04 06:30:00|1174.5|1169.5|1174.2|1169.2|1174.5|1169.5|1174.2|1169.2|8
1614839700000|2021-03-04 06:35:00|1173.4|1168.4|1171.1|1166.1|1173.4|1168.4|1170.1|1165.1|75
1614840000000|2021-03-04 06:40:00|1171|1166|1172|1167|1172.1|1167.1|1170.3|1165.3|122
1614840300000|2021-03-04 06:45:00|1172.4|1167.4|1173.2|1168.2|1174.3|1169.3|1171.7|1166.7|101
1614840600000|2021-03-04 06:50:00|1173.3|1168.3|1173.1|1168.1|1173.6|1168.6|1171.4|1166.4|68
1614840900000|2021-03-04 06:55:00|1173|1168|1172|1167|1173.1|1168.1|1172|1167|92
1614841200000|2021-03-04 07:00:00|1172.1|1167.1|1171.9|1166.9|1173.8|1168.8|1171.1|1166.1|107
1614841500000|2021-03-04 07:05:00|1171.8|1166.8|1172.6|1167.6|1173.3|1168.3|1171.2|1166.2|119
1614841800000|2021-03-04 07:10:00|1172.5|1167.5|1175.1|1170.1|1175.3|1170.3|1172.5|1167.5|72
1614842100000|2021-03-04 07:15:00|1175.2|1170.2|1174|1169|1175.2|1170.2|1173.8|1168.8|84
1614842400000|2021-03-04 07:20:00|1173.8|1168.8|1175.5|1170.5|1175.5|1170.5|1173.7|1168.7|97
1614842700000|2021-03-04 07:25:00|1175.6|1170.6|1174.5|1169.5|1175.6|1170.6|1174.2|1169.2|74
1614843000000|2021-03-04 07:30:00|1174.4|1169.4|1173.1|1168.1|1174.6|1169.6|1173|1168|49
1614843300000|2021-03-04 07:35:00|1173|1168|1172.4|1167.4|1173.1|1168.1|1172.1|1167.1|100
1614843600000|2021-03-04 07:40:00|1172.3|1167.3|1173.4|1168.4|1173.4|1168.4|1171.7|1166.7|70
1614843900000|2021-03-04 07:45:00|1173.3|1168.3|1173.8|1168.8|1174.2|1169.2|1172.8|1167.8|48
1614844200000|2021-03-04 07:50:00|1173.7|1168.7|1171.1|1166.1|1173.7|1168.7|1171|1166|71
1614844500000|2021-03-04 07:55:00|1170.9|1165.9|1163.7|1158.7|1170.9|1165.9|1163.6|1158.6|88
1614844800000|2021-03-04 08:00:00|1163.5|1158.5|1164.5|1159.5|1165|1160|1156.9|1151.9|207
1614845100000|2021-03-04 08:05:00|1164.4|1159.4|1166.7|1161.7|1167.2|1162.2|1163.9|1158.9|178
1614845400000|2021-03-04 08:10:00|1166.8|1161.8|1164|1159|1168|1163|1164|1159|103
1614845700000|2021-03-04 08:15:00|1164.1|1159.1|1167.2|1162.2|1167.9|1162.9|1163.5|1158.5|169
1614846000000|2021-03-04 08:20:00|1167.1|1162.1|1166.2|1161.2|1169.9|1164.9|1166.2|1161.2|193
1614846300000|2021-03-04 08:25:00|1166.1|1161.1|1166|1161|1167.1|1162.1|1164.8|1159.8|87
1614846600000|2021-03-04 08:30:00|1165.8|1160.8|1168.4|1163.4|1168.4|1163.4|1165.5|1160.5|93
1614846900000|2021-03-04 08:35:00|1168.3|1163.3|1166.7|1161.7|1168.4|1163.4|1166.3|1161.3|69
1614847200000|2021-03-04 08:40:00|1166.8|1161.8|1165.9|1160.9|1166.9|1161.9|1165|1160|128
1614847500000|2021-03-04 08:45:00|1165.5|1160.5|1163.3|1158.3|1166.3|1161.3|1162.8|1157.8|160
1614847800000|2021-03-04 08:50:00|1163.4|1158.4|1165.7|1160.7|1165.7|1160.7|1160.3|1155.3|161
1614848100000|2021-03-04 08:55:00|1165.8|1160.8|1165|1160|1167.4|1162.4|1164.5|1159.5|151
1614848400000|2021-03-04 09:00:00|1165.1|1160.1|1161.9|1156.9|1165.6|1160.6|1161.8|1156.8|261
1614848700000|2021-03-04 09:05:00|1161.8|1156.8|1160.1|1155.1|1162.9|1157.9|1159.7|1154.7|147
1614849000000|2021-03-04 09:10:00|1160.2|1155.2|1156.3|1151.3|1160.8|1155.8|1155.4|1150.4|163
1614849300000|2021-03-04 09:15:00|1156.4|1151.4|1156.6|1151.6|1158|1153|1156.3|1151.3|221
1614849600000|2021-03-04 09:20:00|1156.7|1151.7|1156.3|1151.3|1157|1152|1155.2|1150.2|253
1614849900000|2021-03-04 09:25:00|1156.2|1151.2|1155.7|1150.7|1156.5|1151.5|1155.2|1150.2|145
1614850200000|2021-03-04 09:30:00|1155.8|1150.8|1152.1|1147.1|1156.1|1151.1|1151.1|1146.1|266
1614850500000|2021-03-04 09:35:00|1152.2|1147.2|1157.3|1152.3|1158.4|1153.4|1152.1|1147.1|191
1614850800000|2021-03-04 09:40:00|1157.2|1152.2|1156.1|1151.1|1158.8|1153.8|1154.7|1149.7|193
1614851100000|2021-03-04 09:45:00|1155.9|1150.9|1159.2|1154.2|1160.6|1155.6|1155.2|1150.2|275
1614851400000|2021-03-04 09:50:00|1159.1|1154.1|1159.8|1154.8|1161.3|1156.3|1158.5|1153.5|208
1614851700000|2021-03-04 09:55:00|1159.7|1154.7|1162.4|1157.4|1164.7|1159.7|1159.2|1154.2|255
1614852000000|2021-03-04 10:00:00|1162.5|1157.5|1161.4|1156.4|1162.5|1157.5|1157.3|1152.3|224
1614852300000|2021-03-04 10:05:00|1161.3|1156.3|1160.9|1155.9|1161.4|1156.4|1160.3|1155.3|129
1614852600000|2021-03-04 10:10:00|1161|1156|1161.7|1156.7|1161.9|1156.9|1160.5|1155.5|146
1614852900000|2021-03-04 10:15:00|1161.8|1156.8|1162.1|1157.1|1162.5|1157.5|1161|1156|85
1614853200000|2021-03-04 10:20:00|1162.2|1157.2|1165|1160|1165.4|1160.4|1162.2|1157.2|194
1614853500000|2021-03-04 10:25:00|1164.8|1159.8|1163.7|1158.7|1165.7|1160.7|1162.7|1157.7|268
1614853800000|2021-03-04 10:30:00|1163.4|1158.4|1166.6|1161.6|1166.8|1161.8|1162.6|1157.6|204
1614854100000|2021-03-04 10:35:00|1166.3|1161.3|1166.2|1161.2|1166.7|1161.7|1164.9|1159.9|66
1614854400000|2021-03-04 10:40:00|1166.3|1161.3|1165.1|1160.1|1166.3|1161.3|1164.4|1159.4|93
1614854700000|2021-03-04 10:45:00|1165|1160|1164.6|1159.6|1165.4|1160.4|1163.7|1158.7|168
1614855000000|2021-03-04 10:50:00|1164.5|1159.5|1166.1|1161.1|1166.2|1161.2|1163.9|1158.9|104
1614855300000|2021-03-04 10:55:00|1166.2|1161.2|1167.2|1162.2|1168|1163|1165.5|1160.5|117
1614855600000|2021-03-04 11:00:00|1167.3|1162.3|1167.8|1162.8|1168.1|1163.1|1164.6|1159.6|173
1614855900000|2021-03-04 11:05:00|1167.9|1162.9|1173|1168|1173.1|1168.1|1167.8|1162.8|176
1614856200000|2021-03-04 11:10:00|1173.6|1168.6|1172.1|1167.1|1173.6|1168.6|1171.9|1166.9|158
1614856500000|2021-03-04 11:15:00|1172|1167|1173.3|1168.3|1173.7|1168.7|1171.9|1166.9|88
1614856800000|2021-03-04 11:20:00|1173|1168|1172.9|1167.9|1173.5|1168.5|1172.5|1167.5|79
1614857100000|2021-03-04 11:25:00|1172.8|1167.8|1171.5|1166.5|1173.3|1168.3|1171.5|1166.5|101
1614857400000|2021-03-04 11:30:00|1171.4|1166.4|1168.9|1163.9|1171.4|1166.4|1168.3|1163.3|136
1614857700000|2021-03-04 11:35:00|1168.8|1163.8|1170.8|1165.8|1171.2|1166.2|1168.6|1163.6|73
1614858000000|2021-03-04 11:40:00|1170.9|1165.9|1170.6|1165.6|1172.4|1167.4|1170|1165|79
1614858300000|2021-03-04 11:45:00|1170.7|1165.7|1171|1166|1171|1166|1170.2|1165.2|46
1614858600000|2021-03-04 11:50:00|1171.1|1166.1|1169.8|1164.8|1172.1|1167.1|1169.6|1164.6|57
1614858900000|2021-03-04 11:55:00|1170.1|1165.1|1168.5|1163.5|1170.3|1165.3|1168|1163|71
1614859200000|2021-03-04 12:00:00|1168.7|1163.7|1169.4|1164.4|1169.9|1164.9|1168.6|1163.6|84
1614859500000|2021-03-04 12:05:00|1169.5|1164.5|1168.3|1163.3|1169.5|1164.5|1167.2|1162.2|50
1614859800000|2021-03-04 12:10:00|1168.2|1163.2|1169.7|1164.7|1170.4|1165.4|1167.8|1162.8|52
1614860100000|2021-03-04 12:15:00|1169.6|1164.6|1167.1|1162.1|1169.7|1164.7|1166.4|1161.4|144
1614860400000|2021-03-04 12:20:00|1167.2|1162.2|1167.1|1162.1|1167.3|1162.3|1166.1|1161.1|61
1614860700000|2021-03-04 12:25:00|1167.2|1162.2|1167.7|1162.7|1167.8|1162.8|1166|1161|83
1614861000000|2021-03-04 12:30:00|1167.8|1162.8|1167.6|1162.6|1169.5|1164.5|1167.4|1162.4|116
1614861300000|2021-03-04 12:35:00|1167.7|1162.7|1167.5|1162.5|1168.4|1163.4|1167.4|1162.4|106
1614861600000|2021-03-04 12:40:00|1167.6|1162.6|1166.9|1161.9|1168|1163|1165.5|1160.5|103
1614861900000|2021-03-04 12:45:00|1167.3|1162.3|1166.8|1161.8|1168.2|1163.2|1166.2|1161.2|136
1614862200000|2021-03-04 12:50:00|1166.9|1161.9|1168|1163|1168.7|1163.7|1166.7|1161.7|146
1614862500000|2021-03-04 12:55:00|1167.9|1162.9|1170.6|1165.6|1171|1166|1167.9|1162.9|132
1614862800000|2021-03-04 13:00:00|1169.8|1164.8|1172.3|1167.3|1177.7|1172.7|1169.8|1164.8|249
1614863100000|2021-03-04 13:05:00|1172|1167|1175.9|1170.9|1176.5|1171.5|1171.5|1166.5|243
1614863400000|2021-03-04 13:10:00|1176|1171|1177.4|1172.4|1177.6|1172.6|1175.4|1170.4|245
1614863700000|2021-03-04 13:15:00|1177.5|1172.5|1173.8|1168.8|1180.4|1175.4|1168.7|1163.7|339
1614864000000|2021-03-04 13:20:00|1172.3|1167.3|1173.3|1168.3|1175.3|1170.3|1169.8|1164.8|214
1614864300000|2021-03-04 13:25:00|1171.8|1166.8|1170.6|1165.6|1172.7|1167.7|1169.2|1164.2|32
1614864600000|2021-03-04 13:30:00|1170.4|1165.4|1172.8|1167.8|1177.3|1172.3|1170.1|1165.1|240
1614864900000|2021-03-04 13:35:00|1172.9|1167.9|1175.4|1170.4|1175.4|1170.4|1172.9|1167.9|66
1614865200000|2021-03-04 13:40:00|1175.3|1170.3|1173.5|1168.5|1178|1173|1173.5|1168.5|156
1614865500000|2021-03-04 13:45:00|1173.3|1168.3|1170.5|1165.5|1173.3|1168.3|1167.4|1162.4|252
1614865800000|2021-03-04 13:50:00|1170.4|1165.4|1170.9|1165.9|1174.2|1169.2|1169.8|1164.8|147
1614866100000|2021-03-04 13:55:00|1170.8|1165.8|1171.2|1166.2|1174|1169|1170.7|1165.7|160
1614866400000|2021-03-04 14:00:00|1171.5|1166.5|1167.4|1162.4|1172|1167|1164.3|1159.3|164
1614866700000|2021-03-04 14:05:00|1167.3|1162.3|1164.3|1159.3|1168.6|1163.6|1162.2|1157.2|184
1614867000000|2021-03-04 14:10:00|1164.2|1159.2|1163.5|1158.5|1165.4|1160.4|1161.2|1156.2|213
1614867300000|2021-03-04 14:15:00|1163.2|1158.2|1165.2|1160.2|1165.9|1160.9|1163|1158|189
1614867600000|2021-03-04 14:20:00|1165|1160|1165.4|1160.4|1166|1161|1163.3|1158.3|103
1614867900000|2021-03-04 14:25:00|1165.6|1160.6|1163.3|1158.3|1165.6|1160.6|1161.2|1156.2|121
1614868200000|2021-03-04 14:30:00|1163.4|1158.4|1176.1|1171.1|1176.5|1171.5|1162.5|1157.5|336
1614868500000|2021-03-04 14:35:00|1176.3|1171.3|1175.3|1170.3|1178.1|1173.1|1173|1168|489
1614868800000|2021-03-04 14:40:00|1175.2|1170.2|1174.4|1169.4|1176.6|1171.6|1171.6|1166.6|397
1614869100000|2021-03-04 14:45:00|1174.2|1169.2|1169.9|1164.9|1176.8|1171.8|1169.7|1164.7|413
1614869400000|2021-03-04 14:50:00|1170|1165|1175.7|1170.7|1176.4|1171.4|1169.7|1164.7|518
1614869700000|2021-03-04 14:55:00|1175.6|1170.6|1172.8|1167.8|1175.9|1170.9|1170.7|1165.7|420
1614870000000|2021-03-04 15:00:00|1173.5|1168.5|1167.8|1162.8|1173.7|1168.7|1167.5|1162.5|404
1614870300000|2021-03-04 15:05:00|1168.1|1163.1|1165.9|1160.9|1169.5|1164.5|1162.8|1157.8|532
1614870600000|2021-03-04 15:10:00|1165.7|1160.7|1167.3|1162.3|1167.8|1162.8|1164|1159|518
1614870900000|2021-03-04 15:15:00|1167.2|1162.2|1164.4|1159.4|1167.9|1162.9|1164|1159|415
1614871200000|2021-03-04 15:20:00|1164.3|1159.3|1166.9|1161.9|1169.6|1164.6|1163.7|1158.7|433
1614871500000|2021-03-04 15:25:00|1167|1162|1170.8|1165.8|1171.1|1166.1|1164.4|1159.4|350
1614871800000|2021-03-04 15:30:00|1170.7|1165.7|1173.1|1168.1|1173.8|1168.8|1170.2|1165.2|403
1614872100000|2021-03-04 15:35:00|1173.2|1168.2|1179.6|1174.6|1179.7|1174.7|1172.9|1167.9|308
1614872400000|2021-03-04 15:40:00|1179.7|1174.7|1178.5|1173.5|1179.9|1174.9|1176.7|1171.7|197
1614872700000|2021-03-04 15:45:00|1178.6|1173.6|1174.7|1169.7|1180|1175|1174.5|1169.5|312
1614873000000|2021-03-04 15:50:00|1174.6|1169.6|1175.5|1170.5|1177.9|1172.9|1174|1169|400
1614873300000|2021-03-04 15:55:00|1175.7|1170.7|1180.5|1175.5|1181.2|1176.2|1175.7|1170.7|416
1614873600000|2021-03-04 16:00:00|1181.2|1176.2|1183.4|1178.4|1184|1179|1180.5|1175.5|505
1614873900000|2021-03-04 16:05:00|1183.3|1178.3|1179.4|1174.4|1183.6|1178.6|1176.3|1171.3|415
1614874200000|2021-03-04 16:10:00|1179.3|1174.3|1174|1169|1179.4|1174.4|1174|1169|360
1614874500000|2021-03-04 16:15:00|1174.1|1169.1|1173.9|1168.9|1176.2|1171.2|1172.9|1167.9|363
1614874800000|2021-03-04 16:20:00|1173.7|1168.7|1172.3|1167.3|1174.2|1169.2|1172|1167|131
1614875100000|2021-03-04 16:25:00|1172.2|1167.2|1172.5|1167.5|1173|1168|1171.1|1166.1|165
1614875400000|2021-03-04 16:30:00|1172.3|1167.3|1172.8|1167.8|1175.9|1170.9|1172.3|1167.3|224
1614875700000|2021-03-04 16:35:00|1172.9|1167.9|1173.3|1168.3|1175.9|1170.9|1172.8|1167.8|220
1614876000000|2021-03-04 16:40:00|1173.2|1168.2|1175.1|1170.1|1175.4|1170.4|1173.1|1168.1|154
1614876300000|2021-03-04 16:45:00|1175|1170|1175.3|1170.3|1177|1172|1174.8|1169.8|258
1614876600000|2021-03-04 16:50:00|1175.2|1170.2|1176.1|1171.1|1177.7|1172.7|1175.2|1170.2|193
1614876900000|2021-03-04 16:55:00|1176|1171|1173.7|1168.7|1176.3|1171.3|1172.8|1167.8|133
1614877200000|2021-03-04 17:00:00|1173.8|1168.8|1176.8|1171.8|1176.8|1171.8|1173.3|1168.3|116
1614877500000|2021-03-04 17:05:00|1176.7|1171.7|1177.7|1172.7|1178.4|1173.4|1175.6|1170.6|147
1614877800000|2021-03-04 17:10:00|1177.6|1172.6|1170.1|1165.1|1177.6|1172.6|1167.1|1162.1|340
1614878100000|2021-03-04 17:15:00|1170.3|1165.3|1169.5|1164.5|1175|1170|1169.5|1164.5|320
1614878400000|2021-03-04 17:20:00|1169.6|1164.6|1166|1161|1172.2|1167.2|1165|1160|514
1614878700000|2021-03-04 17:25:00|1165.8|1160.8|1161.6|1156.6|1166.5|1161.5|1157.8|1152.8|659
1614879000000|2021-03-04 17:30:00|1161.1|1156.1|1159.3|1154.3|1161.7|1156.7|1157.1|1152.1|598
1614879300000|2021-03-04 17:35:00|1158.8|1153.8|1160.8|1155.8|1161.4|1156.4|1154.5|1149.5|653
1614879600000|2021-03-04 17:40:00|1160.4|1155.4|1158.7|1153.7|1164.4|1159.4|1157.5|1152.5|483
1614879900000|2021-03-04 17:45:00|1158.6|1153.6|1153.7|1148.7|1158.6|1153.6|1152.8|1147.8|571
1614880200000|2021-03-04 17:50:00|1153.3|1148.3|1148.5|1143.5|1155.6|1150.6|1148.5|1143.5|562
1614880500000|2021-03-04 17:55:00|1148.4|1143.4|1132.2|1127.2|1150.9|1145.9|1125.1|1120.1|684
1614880800000|2021-03-04 18:00:00|1132.3|1127.3|1128.4|1123.4|1143.9|1138.9|1127.8|1122.8|677
1614881100000|2021-03-04 18:05:00|1128.3|1123.3|1136.8|1131.8|1138.8|1133.8|1127.7|1122.7|307
1614881400000|2021-03-04 18:10:00|1136.5|1131.5|1136.8|1131.8|1137.4|1132.4|1133.2|1128.2|308
1614881700000|2021-03-04 18:15:00|1137.1|1132.1|1136.7|1131.7|1137.1|1132.1|1134.3|1129.3|375
1614882000000|2021-03-04 18:20:00|1136.3|1131.3|1136.7|1131.7|1137.5|1132.5|1135.1|1130.1|216
1614882300000|2021-03-04 18:25:00|1136.8|1131.8|1137.7|1132.7|1138.5|1133.5|1136.3|1131.3|362
1614882600000|2021-03-04 18:30:00|1137.8|1132.8|1134.8|1129.8|1137.8|1132.8|1134|1129|132
1614882900000|2021-03-04 18:35:00|1134.9|1129.9|1137.8|1132.8|1138|1133|1134.9|1129.9|208
1614883200000|2021-03-04 18:40:00|1137.7|1132.7|1134.1|1129.1|1138|1133|1134|1129|184
1614883500000|2021-03-04 18:45:00|1134.2|1129.2|1134.6|1129.6|1136.5|1131.5|1132.8|1127.8|149
1614883800000|2021-03-04 18:50:00|1134.3|1129.3|1129.2|1124.2|1134.3|1129.3|1128.3|1123.3|334
1614884100000|2021-03-04 18:55:00|1129.1|1124.1|1123.6|1118.6|1129.2|1124.2|1123|1118|436
1614884400000|2021-03-04 19:00:00|1123.9|1118.9|1128.5|1123.5|1128.7|1123.7|1123.4|1118.4|389
1614884700000|2021-03-04 19:05:00|1128.6|1123.6|1125.8|1120.8|1129.6|1124.6|1123.6|1118.6|421
1614885000000|2021-03-04 19:10:00|1125.9|1120.9|1130.1|1125.1|1131.2|1126.2|1125.5|1120.5|235
1614885300000|2021-03-04 19:15:00|1130|1125|1128.4|1123.4|1130.4|1125.4|1126.7|1121.7|148
1614885600000|2021-03-04 19:20:00|1128.5|1123.5|1129.7|1124.7|1131.9|1126.9|1128.5|1123.5|171
1614885900000|2021-03-04 19:25:00|1129.8|1124.8|1129.4|1124.4|1131.7|1126.7|1128.7|1123.7|320
1614886200000|2021-03-04 19:30:00|1129.5|1124.5|1128.9|1123.9|1131.1|1126.1|1127.5|1122.5|209
1614886500000|2021-03-04 19:35:00|1128.7|1123.7|1129.2|1124.2|1129.9|1124.9|1127.2|1122.2|80
1614886800000|2021-03-04 19:40:00|1129.3|1124.3|1128.3|1123.3|1129.4|1124.4|1127.2|1122.2|88
1614887100000|2021-03-04 19:45:00|1128.2|1123.2|1133|1128|1133.2|1128.2|1128.1|1123.1|164
1614887400000|2021-03-04 19:50:00|1132.9|1127.9|1133.2|1128.2|1133.5|1128.5|1129.2|1124.2|141
1614887700000|2021-03-04 19:55:00|1133|1128|1132.8|1127.8|1134.6|1129.6|1132.5|1127.5|166
1614888000000|2021-03-04 20:00:00|1132.5|1127.5|1130.3|1125.3|1133.3|1128.3|1130.2|1125.2|170
1614888300000|2021-03-04 20:05:00|1130.4|1125.4|1132.4|1127.4|1133.9|1128.9|1130.4|1125.4|155
1614888600000|2021-03-04 20:10:00|1132.3|1127.3|1131.7|1126.7|1132.6|1127.6|1130.8|1125.8|103
1614888900000|2021-03-04 20:15:00|1131.5|1126.5|1132.8|1127.8|1133.7|1128.7|1130.1|1125.1|147
1614889200000|2021-03-04 20:20:00|1132.6|1127.6|1127.4|1122.4|1132.7|1127.7|1127|1122|85
1614889500000|2021-03-04 20:25:00|1127.5|1122.5|1132.5|1127.5|1133.1|1128.1|1127.1|1122.1|160
1614889800000|2021-03-04 20:30:00|1132.6|1127.6|1131.3|1126.3|1133|1128|1131.1|1126.1|104
1614890100000|2021-03-04 20:35:00|1131.2|1126.2|1129.5|1124.5|1131.8|1126.8|1128.6|1123.6|147
1614890400000|2021-03-04 20:40:00|1129.4|1124.4|1130.7|1125.7|1132.2|1127.2|1129.3|1124.3|202
1614890700000|2021-03-04 20:45:00|1130.6|1125.6|1131.2|1126.2|1131.8|1126.8|1129.7|1124.7|215
1614891000000|2021-03-04 20:50:00|1131.3|1126.3|1131|1126|1132.2|1127.2|1130.6|1125.6|281
1614891300000|2021-03-04 20:55:00|1131.1|1126.1|1130.5|1125.5|1133.2|1128.2|1129.8|1124.8|301
1614891600000|2021-03-04 21:00:00|1130.8|1125.8|1132.7|1127.7|1134.3|1129.3|1130.8|1125.8|88
1614891900000|2021-03-04 21:05:00|1132.8|1127.8|1133.2|1128.2|1133.2|1128.2|1132.4|1127.4|36
1614892200000|2021-03-04 21:10:00|1133.3|1128.3|1134|1129|1134.4|1129.4|1132.7|1127.7|54
1614892500000|2021-03-04 21:15:00|1134.1|1129.1|1132.8|1127.8|1134.7|1129.7|1132.7|1127.7|34
1614892800000|2021-03-04 21:20:00|1132.9|1127.9|1133.4|1128.4|1133.5|1128.5|1132.8|1127.8|29
1614893100000|2021-03-04 21:25:00|1133.3|1128.3|1133.3|1128.3|1133.4|1128.4|1132.9|1127.9|18
1614893400000|2021-03-04 21:30:00|1133.4|1128.4|1133.2|1128.2|1134.5|1129.5|1133.2|1128.2|33
1614893700000|2021-03-04 21:35:00|1133.3|1128.3|1133.7|1128.7|1134|1129|1133.2|1128.2|13
1614894000000|2021-03-04 21:40:00|1133.6|1128.6|1134.1|1129.1|1134.3|1129.3|1133.4|1128.4|13
1614894300000|2021-03-04 21:45:00|1134|1129|1131.2|1126.2|1134|1129|1130.6|1125.6|32
1614894600000|2021-03-04 21:50:00|1131.3|1126.3|1131.1|1126.1|1131.3|1126.3|1130.7|1125.7|39
1614894900000|2021-03-04 21:55:00|1131.2|1126.2|1135.5|1124.4|1135.8|1126.9|1131.2|1123.5|151
1614898800000|2021-03-04 23:00:00|1137.1|1124.3|1133.9|1128.9|1137.1|1129.4|1131.8|1124.3|46
1614899100000|2021-03-04 23:05:00|1133.7|1128.7|1133.3|1128.3|1133.8|1128.8|1133.1|1128.1|30
1614899400000|2021-03-04 23:10:00|1133.4|1128.4|1135.5|1130.5|1136.1|1131.1|1132.9|1127.9|50
1614899700000|2021-03-04 23:15:00|1135.6|1130.6|1135.2|1130.2|1135.6|1130.6|1135.1|1130.1|27
1614900000000|2021-03-04 23:20:00|1135.6|1130.6|1135.5|1130.5|1136.1|1131.1|1134.8|1129.8|39
1614900300000|2021-03-04 23:25:00|1135.4|1130.4|1135.8|1130.8|1135.8|1130.8|1135.2|1130.2|27
1614900600000|2021-03-04 23:30:00|1135.7|1130.7|1135.4|1130.4|1136.1|1131.1|1134.6|1129.6|100
1614900900000|2021-03-04 23:35:00|1135.5|1130.5|1133.9|1128.9|1135.6|1130.6|1132.9|1127.9|67
1614901200000|2021-03-04 23:40:00|1133.5|1128.5|1129.7|1124.7|1134|1129|1129.7|1124.7|41
1614901500000|2021-03-04 23:45:00|1129.9|1124.9|1125.2|1120.2|1129.9|1124.9|1124.6|1119.6|110
1614901800000|2021-03-04 23:50:00|1125.3|1120.3|1126.5|1121.5|1127.1|1122.1|1125.2|1120.2|38
1614902100000|2021-03-04 23:55:00|1126.6|1121.6|1126.3|1121.3|1127.3|1122.3|1126.3|1121.3|40
1614902400000|2021-03-05 00:00:00|1126.4|1121.4|1122.9|1117.9|1126.4|1121.4|1122.9|1117.9|43
1614902700000|2021-03-05 00:05:00|1123|1118|1120.2|1115.2|1123.3|1118.3|1120.2|1115.2|92
1614903000000|2021-03-05 00:10:00|1120|1115|1120.8|1115.8|1120.9|1115.9|1119.7|1114.7|71
1614903300000|2021-03-05 00:15:00|1120.9|1115.9|1120.9|1115.9|1121.1|1116.1|1119.2|1114.2|99
1614903600000|2021-03-05 00:20:00|1120.6|1115.6|1121.2|1116.2|1121.6|1116.6|1120.2|1115.2|73
1614903900000|2021-03-05 00:25:00|1121.4|1116.4|1124.8|1119.8|1124.9|1119.9|1121.4|1116.4|113
1614904200000|2021-03-05 00:30:00|1124.7|1119.7|1120.8|1115.8|1125.1|1120.1|1120.8|1115.8|81
1614904500000|2021-03-05 00:35:00|1120.7|1115.7|1120.9|1115.9|1121.3|1116.3|1119.3|1114.3|127
1614904800000|2021-03-05 00:40:00|1121.1|1116.1|1122.1|1117.1|1122.5|1117.5|1120.9|1115.9|61
1614905100000|2021-03-05 00:45:00|1122.2|1117.2|1120.7|1115.7|1122.8|1117.8|1120.2|1115.2|95
1614905400000|2021-03-05 00:50:00|1120.6|1115.6|1120.2|1115.2|1120.7|1115.7|1119.3|1114.3|67
1614905700000|2021-03-05 00:55:00|1120.3|1115.3|1121.8|1116.8|1122.1|1117.1|1120.3|1115.3|51
1614906000000|2021-03-05 01:00:00|1121.7|1116.7|1121|1116|1121.7|1116.7|1118.3|1113.3|141
1614906300000|2021-03-05 01:05:00|1121.1|1116.1|1118.7|1113.7|1121.2|1116.2|1118.7|1113.7|96
1614906600000|2021-03-05 01:10:00|1118.5|1113.5|1116.3|1111.3|1118.6|1113.6|1112.9|1107.9|170
1614906900000|2021-03-05 01:15:00|1116.4|1111.4|1115.3|1110.3|1117.1|1112.1|1114.4|1109.4|121
1614907200000|2021-03-05 01:20:00|1115.2|1110.2|1114.7|1109.7|1115.6|1110.6|1114.5|1109.5|64
1614907500000|2021-03-05 01:25:00|1114.5|1109.5|1117.7|1112.7|1119.6|1114.6|1114.5|1109.5|139
1614907800000|2021-03-05 01:30:00|1117.6|1112.6|1116.1|1111.1|1117.6|1112.6|1115.4|1110.4|163
1614908100000|2021-03-05 01:35:00|1116|1111|1117.7|1112.7|1118|1113|1115.9|1110.9|76
1614908400000|2021-03-05 01:40:00|1117.6|1112.6|1119.4|1114.4|1119.5|1114.5|1117.6|1112.6|105
1614908700000|2021-03-05 01:45:00|1119.5|1114.5|1119.4|1114.4|1119.8|1114.8|1118.5|1113.5|104
1614909000000|2021-03-05 01:50:00|1119.3|1114.3|1118.4|1113.4|1120.6|1115.6|1118.1|1113.1|126
1614909300000|2021-03-05 01:55:00|1118.2|1113.2|1117.4|1112.4|1119.1|1114.1|1117.3|1112.3|91
1614909600000|2021-03-05 02:00:00|1117.3|1112.3|1117.1|1112.1|1117.7|1112.7|1117.1|1112.1|97
1614909900000|2021-03-05 02:05:00|1117.2|1112.2|1114.9|1109.9|1118.1|1113.1|1114.9|1109.9|76
1614910200000|2021-03-05 02:10:00|1115|1110|1117.5|1112.5|1118.1|1113.1|1114.3|1109.3|142
1614910500000|2021-03-05 02:15:00|1117.4|1112.4|1119.1|1114.1|1120.6|1115.6|1117|1112|39
1614910800000|2021-03-05 02:20:00|1119.8|1114.8|1121.8|1116.8|1122.9|1117.9|1119.8|1114.8|72
1614911100000|2021-03-05 02:25:00|1121.9|1116.9|1120.2|1115.2|1121.9|1116.9|1120.1|1115.1|41
1614911400000|2021-03-05 02:30:00|1120.1|1115.1|1122|1117|1122|1117|1120.1|1115.1|73
1614911700000|2021-03-05 02:35:00|1121.6|1116.6|1121.7|1116.7|1121.9|1116.9|1120.7|1115.7|68
1614912000000|2021-03-05 02:40:00|1121.8|1116.8|1120.4|1115.4|1121.8|1116.8|1120.4|1115.4|44
1614912300000|2021-03-05 02:45:00|1120.5|1115.5|1124|1119|1124.1|1119.1|1120.4|1115.4|63
1614912600000|2021-03-05 02:50:00|1124.1|1119.1|1124.4|1119.4|1124.6|1119.6|1123.5|1118.5|46
1614912900000|2021-03-05 02:55:00|1124.1|1119.1|1123.8|1118.8|1124.2|1119.2|1123.3|1118.3|44
1614913200000|2021-03-05 03:00:00|1123.9|1118.9|1125.8|1120.8|1126.3|1121.3|1123.3|1118.3|73
1614913500000|2021-03-05 03:05:00|1125.7|1120.7|1124.4|1119.4|1125.7|1120.7|1124.1|1119.1|35
1614913800000|2021-03-05 03:10:00|1124.8|1119.8|1126.8|1121.8|1127.8|1122.8|1124.8|1119.8|143
1614914100000|2021-03-05 03:15:00|1126.9|1121.9|1125.1|1120.1|1127|1122|1124.3|1119.3|59
1614914400000|2021-03-05 03:20:00|1125.2|1120.2|1124.3|1119.3|1125.4|1120.4|1124.3|1119.3|63
1614914700000|2021-03-05 03:25:00|1124.2|1119.2|1123.9|1118.9|1124.2|1119.2|1123.3|1118.3|27
1614915000000|2021-03-05 03:30:00|1124|1119|1125|1120|1125.1|1120.1|1123.3|1118.3|54
1614915300000|2021-03-05 03:35:00|1125.4|1120.4|1126.3|1121.3|1126.3|1121.3|1125.4|1120.4|95
1614915600000|2021-03-05 03:40:00|1126.2|1121.2|1125|1120|1126.3|1121.3|1124.7|1119.7|64
1614915900000|2021-03-05 03:45:00|1124.9|1119.9|1125|1120|1125.6|1120.6|1124.9|1119.9|44
1614916200000|2021-03-05 03:50:00|1125.1|1120.1|1125.7|1120.7|1126.4|1121.4|1124.9|1119.9|60
1614916500000|2021-03-05 03:55:00|1125.6|1120.6|1126.1|1121.1|1126.4|1121.4|1125|1120|55
1614916800000|2021-03-05 04:00:00|1126.2|1121.2|1126.6|1121.6|1127.1|1122.1|1125.6|1120.6|49
1614917100000|2021-03-05 04:05:00|1126.7|1121.7|1125.1|1120.1|1126.9|1121.9|1125.1|1120.1|39
1614917400000|2021-03-05 04:10:00|1124.8|1119.8|1124.2|1119.2|1124.8|1119.8|1124.1|1119.1|14
1614917700000|2021-03-05 04:15:00|1124.1|1119.1|1124.3|1119.3|1124.5|1119.5|1123.1|1118.1|79
1614918000000|2021-03-05 04:20:00|1124.1|1119.1|1124.9|1119.9|1125|1120|1124.1|1119.1|63
1614918300000|2021-03-05 04:25:00|1125.1|1120.1|1124.9|1119.9|1125.5|1120.5|1124.9|1119.9|73
1614918600000|2021-03-05 04:30:00|1125|1120|1125|1120|1125.6|1120.6|1124.9|1119.9|61
1614918900000|2021-03-05 04:35:00|1124.9|1119.9|1125.4|1120.4|1125.5|1120.5|1124.9|1119.9|20
1614919200000|2021-03-05 04:40:00|1125.3|1120.3|1124.9|1119.9|1125.5|1120.5|1124.8|1119.8|53
1614919500000|2021-03-05 04:45:00|1125|1120|1125|1120|1125.2|1120.2|1124.1|1119.1|59
1614919800000|2021-03-05 04:50:00|1125.1|1120.1|1125.6|1120.6|1126.1|1121.1|1125.1|1120.1|43
1614920100000|2021-03-05 04:55:00|1125.8|1120.8|1125.3|1120.3|1125.8|1120.8|1125.3|1120.3|32
1614920400000|2021-03-05 05:00:00|1125.4|1120.4|1127|1122|1127|1122|1125.4|1120.4|54
1614920700000|2021-03-05 05:05:00|1126.9|1121.9|1125.3|1120.3|1126.9|1121.9|1124.5|1119.5|95
1614921000000|2021-03-05 05:10:00|1125.4|1120.4|1124.6|1119.6|1125.4|1120.4|1124.5|1119.5|51
1614921300000|2021-03-05 05:15:00|1124.7|1119.7|1124.1|1119.1|1124.9|1119.9|1123.9|1118.9|79
1614921600000|2021-03-05 05:20:00|1124.2|1119.2|1124.4|1119.4|1124.4|1119.4|1123.9|1118.9|62
1614921900000|2021-03-05 05:25:00|1124.3|1119.3|1124|1119|1124.8|1119.8|1123.6|1118.6|73
1614922200000|2021-03-05 05:30:00|1123.9|1118.9|1126.3|1121.3|1126.7|1121.7|1123.4|1118.4|80
1614922500000|2021-03-05 05:35:00|1126.5|1121.5|1128.4|1123.4|1129.3|1124.3|1125.9|1120.9|118
1614922800000|2021-03-05 05:40:00|1128.6|1123.6|1128.4|1123.4|1129.1|1124.1|1127.9|1122.9|95
1614923100000|2021-03-05 05:45:00|1128.5|1123.5|1129.5|1124.5|1130.9|1125.9|1128.5|1123.5|331
1614923400000|2021-03-05 05:50:00|1129.6|1124.6|1130.8|1125.8|1131|1126|1129.4|1124.4|108
1614923700000|2021-03-05 05:55:00|1130.6|1125.6|1132.3|1127.3|1132.9|1127.9|1130.1|1125.1|74
1614924000000|2021-03-05 06:00:00|1132.2|1127.2|1128|1123|1132.5|1127.5|1127.5|1122.5|113
1614924300000|2021-03-05 06:05:00|1128.1|1123.1|1129.2|1124.2|1130.3|1125.3|1128.1|1123.1|116
1614924600000|2021-03-05 06:10:00|1129.3|1124.3|1128.4|1123.4|1131.6|1126.6|1128.2|1123.2|135
1614924900000|2021-03-05 06:15:00|1128.5|1123.5|1128.2|1123.2|1131.1|1126.1|1128.2|1123.2|92
1614925200000|2021-03-05 06:20:00|1128.1|1123.1|1129|1124|1129.2|1124.2|1128.1|1123.1|27
1614925500000|2021-03-05 06:25:00|1128.9|1123.9|1128.6|1123.6|1128.9|1123.9|1127.3|1122.3|38
1614925800000|2021-03-05 06:30:00|1128.5|1123.5|1127.8|1122.8|1128.6|1123.6|1127.7|1122.7|58
1614926100000|2021-03-05 06:35:00|1127.7|1122.7|1123.7|1118.7|1127.8|1122.8|1123.2|1118.2|34
1614926400000|2021-03-05 06:40:00|1123.6|1118.6|1125.1|1120.1|1126.2|1121.2|1123.6|1118.6|48
1614926700000|2021-03-05 06:45:00|1125.3|1120.3|1123.5|1118.5|1126|1121|1123.3|1118.3|62
1614927000000|2021-03-05 06:50:00|1123.4|1118.4|1125.2|1120.2|1125.8|1120.8|1123.4|1118.4|51
1614927300000|2021-03-05 06:55:00|1125.3|1120.3|1125.4|1120.4|1126.5|1121.5|1125.3|1120.3|24
1614927600000|2021-03-05 07:00:00|1125.2|1120.2|1125.3|1120.3|1126.3|1121.3|1124.3|1119.3|51
1614927900000|2021-03-05 07:05:00|1125.2|1120.2|1125.7|1120.7|1126.3|1121.3|1124.8|1119.8|94
1614928200000|2021-03-05 07:10:00|1125.8|1120.8|1126.4|1121.4|1126.5|1121.5|1125.7|1120.7|102
1614928500000|2021-03-05 07:15:00|1126.3|1121.3|1127|1122|1128.3|1123.3|1125.4|1120.4|101
1614928800000|2021-03-05 07:20:00|1126.9|1121.9|1126|1121|1128|1123|1126|1121|64
1614929100000|2021-03-05 07:25:00|1126.2|1121.2|1128|1123|1128|1123|1125.7|1120.7|58
1614929400000|2021-03-05 07:30:00|1127.9|1122.9|1127|1122|1129.9|1124.9|1127|1122|169
1614929700000|2021-03-05 07:35:00|1126.9|1121.9|1129.2|1124.2|1129.7|1124.7|1126.7|1121.7|153
1614930000000|2021-03-05 07:40:00|1129.1|1124.1|1126.5|1121.5|1129.5|1124.5|1126.4|1121.4|129
1614930300000|2021-03-05 07:45:00|1126.4|1121.4|1125.9|1120.9|1127.1|1122.1|1125.6|1120.6|109
1614930600000|2021-03-05 07:50:00|1125.8|1120.8|1126.9|1121.9|1127|1122|1124.7|1119.7|112
1614930900000|2021-03-05 07:55:00|1127|1122|1126.2|1121.2|1127|1122|1125.7|1120.7|78
1614931200000|2021-03-05 08:00:00|1126.5|1121.5|1124.5|1119.5|1127.1|1122.1|1124.2|1119.2|169
1614931500000|2021-03-05 08:05:00|1124.7|1119.7|1123|1118|1124.9|1119.9|1122.4|1117.4|232
1614931800000|2021-03-05 08:10:00|1122.9|1117.9|1124|1119|1125.3|1120.3|1122.9|1117.9|156
1614932100000|2021-03-05 08:15:00|1123.8|1118.8|1122.9|1117.9|1123.8|1118.8|1122.6|1117.6|201
1614932400000|2021-03-05 08:20:00|1123|1118|1122.6|1117.6|1123.4|1118.4|1122.4|1117.4|273
1614932700000|2021-03-05 08:25:00|1122.5|1117.5|1124.2|1119.2|1124.3|1119.3|1122.2|1117.2|184
1614933000000|2021-03-05 08:30:00|1124.3|1119.3|1123|1118|1124.3|1119.3|1122.8|1117.8|172
1614933300000|2021-03-05 08:35:00|1123.1|1118.1|1123.9|1118.9|1124.3|1119.3|1122.5|1117.5|180
1614933600000|2021-03-05 08:40:00|1124|1119|1123.7|1118.7|1125.1|1120.1|1123|1118|177
1614933900000|2021-03-05 08:45:00|1123.8|1118.8|1122.9|1117.9|1124.5|1119.5|1122.6|1117.6|157
1614934200000|2021-03-05 08:50:00|1122.8|1117.8|1123.5|1118.5|1124.2|1119.2|1122.7|1117.7|214
1614934500000|2021-03-05 08:55:00|1123.7|1118.7|1126.7|1121.7|1127.1|1122.1|1123.7|1118.7|175
1614934800000|2021-03-05 09:00:00|1126.6|1121.6|1128.6|1123.6|1128.7|1123.7|1125.6|1120.6|146
1614935100000|2021-03-05 09:05:00|1128.5|1123.5|1127.3|1122.3|1129.7|1124.7|1127.3|1122.3|130
1614935400000|2021-03-05 09:10:00|1127.2|1122.2|1123.9|1118.9|1127.2|1122.2|1123.9|1118.9|70
1614935700000|2021-03-05 09:15:00|1124|1119|1122.9|1117.9|1124|1119|1122.7|1117.7|244
1614936000000|2021-03-05 09:20:00|1123|1118|1124.3|1119.3|1124.3|1119.3|1122.8|1117.8|133
1614936300000|2021-03-05 09:25:00|1124.5|1119.5|1123.8|1118.8|1124.5|1119.5|1123.3|1118.3|122
1614936600000|2021-03-05 09:30:00|1124.3|1119.3|1123.7|1118.7|1124.9|1119.9|1123.2|1118.2|151
1614936900000|2021-03-05 09:35:00|1124|1119|1124.4|1119.4|1124.8|1119.8|1122.9|1117.9|141
1614937200000|2021-03-05 09:40:00|1124.3|1119.3|1123.3|1118.3|1124.3|1119.3|1123|1118|104
1614937500000|2021-03-05 09:45:00|1123.2|1118.2|1123.5|1118.5|1124|1119|1122.9|1117.9|125
1614937800000|2021-03-05 09:50:00|1123.6|1118.6|1124|1119|1124.2|1119.2|1123.6|1118.6|36
1614938100000|2021-03-05 09:55:00|1123.9|1118.9|1124.5|1119.5|1124.5|1119.5|1123.9|1118.9|40
1614938400000|2021-03-05 10:00:00|1124.4|1119.4|1126.7|1121.7|1126.7|1121.7|1123.9|1118.9|84
1614938700000|2021-03-05 10:05:00|1126.6|1121.6|1126.2|1121.2|1126.7|1121.7|1125.7|1120.7|53
1614939000000|2021-03-05 10:10:00|1125.9|1120.9|1126.8|1121.8|1126.8|1121.8|1124.8|1119.8|63
1614939300000|2021-03-05 10:15:00|1127|1122|1127.2|1122.2|1127.7|1122.7|1126.3|1121.3|87
1614939600000|2021-03-05 10:20:00|1127.4|1122.4|1127.3|1122.3|1128.1|1123.1|1126.9|1121.9|90
1614939900000|2021-03-05 10:25:00|1127.4|1122.4|1127.1|1122.1|1127.5|1122.5|1125.9|1120.9|148
1614940200000|2021-03-05 10:30:00|1127|1122|1127.7|1122.7|1127.9|1122.9|1126.9|1121.9|99
1614940500000|2021-03-05 10:35:00|1127.8|1122.8|1127.5|1122.5|1128.7|1123.7|1127.5|1122.5|57
1614940800000|2021-03-05 10:40:00|1127.6|1122.6|1126.9|1121.9|1127.6|1122.6|1126.2|1121.2|46
1614941100000|2021-03-05 10:45:00|1127|1122|1124.8|1119.8|1127|1122|1124.7|1119.7|37
1614941400000|2021-03-05 10:50:00|1124.7|1119.7|1124.4|1119.4|1125|1120|1123.9|1118.9|25
1614941700000|2021-03-05 10:55:00|1124.5|1119.5|1123.8|1118.8|1124.5|1119.5|1123.3|1118.3|86
1614942000000|2021-03-05 11:00:00|1123.7|1118.7|1125.1|1120.1|1125.4|1120.4|1123.6|1118.6|105
1614942300000|2021-03-05 11:05:00|1125|1120|1124.4|1119.4|1125.1|1120.1|1124.1|1119.1|112
1614942600000|2021-03-05 11:10:00|1124.5|1119.5|1124.6|1119.6|1125.4|1120.4|1124.2|1119.2|115
1614942900000|2021-03-05 11:15:00|1124.5|1119.5|1124.2|1119.2|1124.7|1119.7|1123.6|1118.6|102
1614943200000|2021-03-05 11:20:00|1124.3|1119.3|1125.2|1120.2|1125.3|1120.3|1123.8|1118.8|67
1614943500000|2021-03-05 11:25:00|1125.3|1120.3|1127.2|1122.2|1127.2|1122.2|1124.6|1119.6|118
1614943800000|2021-03-05 11:30:00|1127.1|1122.1|1128.8|1123.8|1128.9|1123.9|1126.1|1121.1|154
1614944100000|2021-03-05 11:35:00|1128.7|1123.7|1130.2|1125.2|1130.3|1125.3|1128.4|1123.4|166
1614944400000|2021-03-05 11:40:00|1130|1125|1127.6|1122.6|1130.2|1125.2|1127.6|1122.6|98
1614944700000|2021-03-05 11:45:00|1127.8|1122.8|1128.2|1123.2|1129|1124|1126.6|1121.6|104
1614945000000|2021-03-05 11:50:00|1128.4|1123.4|1128|1123|1129.7|1124.7|1127.5|1122.5|81
1614945300000|2021-03-05 11:55:00|1127.9|1122.9|1125.4|1120.4|1127.9|1122.9|1125.1|1120.1|39
1614945600000|2021-03-05 12:00:00|1125.3|1120.3|1125.3|1120.3|1125.9|1120.9|1125.1|1120.1|35
1614945900000|2021-03-05 12:05:00|1125.2|1120.2|1124.8|1119.8|1125.4|1120.4|1124.8|1119.8|19
1614946200000|2021-03-05 12:10:00|1124.9|1119.9|1125.1|1120.1|1125.7|1120.7|1124.8|1119.8|54
1614946500000|2021-03-05 12:15:00|1125|1120|1125.5|1120.5|1125.6|1120.6|1124.3|1119.3|46
1614946800000|2021-03-05 12:20:00|1125.4|1120.4|1127|1122|1127.5|1122.5|1124.9|1119.9|112
1614947100000|2021-03-05 12:25:00|1127.2|1122.2|1131.9|1126.9|1131.9|1126.9|1126.7|1121.7|111
1614947400000|2021-03-05 12:30:00|1131.8|1126.8|1133.2|1128.2|1133.5|1128.5|1131.2|1126.2|62
1614947700000|2021-03-05 12:35:00|1133.1|1128.1|1131|1126|1133.2|1128.2|1130.6|1125.6|87
1614948000000|2021-03-05 12:40:00|1131.1|1126.1|1132.8|1127.8|1132.9|1127.9|1130.7|1125.7|37
1614948300000|2021-03-05 12:45:00|1132.9|1127.9|1133.2|1128.2|1133.8|1128.8|1131.8|1126.8|60
1614948600000|2021-03-05 12:50:00|1132.8|1127.8|1133.6|1128.6|1134.2|1129.2|1132.2|1127.2|51
1614948900000|2021-03-05 12:55:00|1133.7|1128.7|1135.4|1130.4|1136.2|1131.2|1133.7|1128.7|127
1614949200000|2021-03-05 13:00:00|1135.6|1130.6|1134.2|1129.2|1136|1131|1133.2|1128.2|219
1614949500000|2021-03-05 13:05:00|1134.1|1129.1|1132.9|1127.9|1134.7|1129.7|1132.1|1127.1|121
1614949800000|2021-03-05 13:10:00|1133|1128|1130.4|1125.4|1133.3|1128.3|1129.9|1124.9|175
1614950100000|2021-03-05 13:15:00|1130.5|1125.5|1129.7|1124.7|1131.2|1126.2|1129.1|1124.1|158
1614950400000|2021-03-05 13:20:00|1129.1|1124.1|1132.9|1127.9|1133.8|1128.8|1127.7|1122.7|192
1614950700000|2021-03-05 13:25:00|1133|1128|1138.4|1120.9|1138.4|1129.5|1131.2|1120.4|52
1614951000000|2021-03-05 13:30:00|1138|1120.4|1127.4|1122.4|1138|1122.6|1124.1|1116.5|582
1614951300000|2021-03-05 13:35:00|1127.5|1122.5|1132.7|1127.7|1133.4|1128.4|1126.1|1121.1|355
1614951600000|2021-03-05 13:40:00|1132.4|1127.4|1137.1|1132.1|1137.1|1132.1|1129.5|1124.5|415
1614951900000|2021-03-05 13:45:00|1137|1132|1134.9|1129.9|1137.3|1132.3|1133.5|1128.5|345
1614952200000|2021-03-05 13:50:00|1135.4|1130.4|1128.5|1123.5|1135.4|1130.4|1128.5|1123.5|415
1614952500000|2021-03-05 13:55:00|1128.7|1123.7|1128|1123|1130.1|1125.1|1127.2|1122.2|358
1614952800000|2021-03-05 14:00:00|1127.9|1122.9|1129.4|1124.4|1130.8|1125.8|1127.5|1122.5|307
1614953100000|2021-03-05 14:05:00|1129.5|1124.5|1127.1|1122.1|1129.8|1124.8|1126.6|1121.6|188
1614953400000|2021-03-05 14:10:00|1127.2|1122.2|1127|1122|1127.2|1122.2|1124.2|1119.2|252
1614953700000|2021-03-05 14:15:00|1128|1123|1126.3|1121.3|1128|1123|1124.8|1119.8|280
1614954000000|2021-03-05 14:20:00|1126.4|1121.4|1134.3|1129.3|1135.5|1130.5|1126.3|1121.3|247
1614954300000|2021-03-05 14:25:00|1134.4|1129.4|1132.2|1127.2|1134.8|1129.8|1131|1126|203
1614954600000|2021-03-05 14:30:00|1132.4|1127.4|1128.9|1123.9|1132.9|1127.9|1128.3|1123.3|451
1614954900000|2021-03-05 14:35:00|1128.7|1123.7|1125|1120|1130|1125|1125|1120|416
1614955200000|2021-03-05 14:40:00|1125.1|1120.1|1129.3|1124.3|1129.6|1124.6|1125.1|1120.1|392
1614955500000|2021-03-05 14:45:00|1129.2|1124.2|1128.8|1123.8|1132.1|1127.1|1127.2|1122.2|369
1614955800000|2021-03-05 14:50:00|1128.7|1123.7|1125.8|1120.8|1129.5|1124.5|1124.8|1119.8|620
1614956100000|2021-03-05 14:55:00|1125.9|1120.9|1125.8|1120.8|1126.7|1121.7|1124.2|1119.2|547
1614956400000|2021-03-05 15:00:00|1126|1121|1129.3|1124.3|1129.3|1124.3|1124.7|1119.7|322
1614956700000|2021-03-05 15:05:00|1129.2|1124.2|1131.9|1126.9|1133.9|1128.9|1128.6|1123.6|500
1614957000000|2021-03-05 15:10:00|1131.8|1126.8|1130.8|1125.8|1133.3|1128.3|1129.1|1124.1|499
1614957300000|2021-03-05 15:15:00|1130.9|1125.9|1130.9|1125.9|1133.6|1128.6|1129.3|1124.3|473
1614957600000|2021-03-05 15:20:00|1130.8|1125.8|1133.4|1128.4|1134.4|1129.4|1129.4|1124.4|444
1614957900000|2021-03-05 15:25:00|1133.7|1128.7|1130.5|1125.5|1136|1131|1130.5|1125.5|489
1614958200000|2021-03-05 15:30:00|1130.4|1125.4|1130|1125|1132.8|1127.8|1129.1|1124.1|337
1614958500000|2021-03-05 15:35:00|1130.7|1125.7|1132.8|1127.8|1135|1130|1130.2|1125.2|411
1614958800000|2021-03-05 15:40:00|1132.4|1127.4|1134.9|1129.9|1136.4|1131.4|1132.4|1127.4|287
1614959100000|2021-03-05 15:45:00|1134.8|1129.8|1134.6|1129.6|1135.3|1130.3|1132.8|1127.8|257
1614959400000|2021-03-05 15:50:00|1134.5|1129.5|1131.9|1126.9|1134.8|1129.8|1131|1126|341
1614959700000|2021-03-05 15:55:00|1131.8|1126.8|1126.6|1121.6|1131.8|1126.8|1125.7|1120.7|348
1614960000000|2021-03-05 16:00:00|1126.7|1121.7|1124.7|1119.7|1128.9|1123.9|1124.5|1119.5|334
1614960300000|2021-03-05 16:05:00|1124.6|1119.6|1127.1|1122.1|1127.7|1122.7|1124.5|1119.5|270
1614960600000|2021-03-05 16:10:00|1127|1122|1125.3|1120.3|1128|1123|1124.9|1119.9|299
1614960900000|2021-03-05 16:15:00|1125.2|1120.2|1123.6|1118.6|1126.2|1121.2|1121|1116|315
1614961200000|2021-03-05 16:20:00|1123.8|1118.8|1123.6|1118.6|1125.6|1120.6|1122.9|1117.9|250
1614961500000|2021-03-05 16:25:00|1123.4|1118.4|1120.5|1115.5|1123.8|1118.8|1120.5|1115.5|271
1614961800000|2021-03-05 16:30:00|1120.6|1115.6|1121.5|1116.5|1122.4|1117.4|1120.6|1115.6|253
1614962100000|2021-03-05 16:35:00|1121.4|1116.4|1121.7|1116.7|1122.8|1117.8|1120.8|1115.8|250
1614962400000|2021-03-05 16:40:00|1121.5|1116.5|1123.1|1118.1|1123.9|1118.9|1120.3|1115.3|279
1614962700000|2021-03-05 16:45:00|1123|1118|1121.8|1116.8|1123.1|1118.1|1120.4|1115.4|361
1614963000000|2021-03-05 16:50:00|1121.9|1116.9|1121.9|1116.9|1125.2|1120.2|1120.3|1115.3|347
1614963300000|2021-03-05 16:55:00|1122.2|1117.2|1127.6|1122.6|1127.8|1122.8|1121.8|1116.8|308
1614963600000|2021-03-05 17:00:00|1127.7|1122.7|1128.8|1123.8|1129.1|1124.1|1126.7|1121.7|315
1614963900000|2021-03-05 17:05:00|1128.7|1123.7|1130.2|1125.2|1130.2|1125.2|1128.2|1123.2|281
1614964200000|2021-03-05 17:10:00|1130.1|1125.1|1132.2|1127.2|1132.6|1127.6|1129.9|1124.9|336
1614964500000|2021-03-05 17:15:00|1132.1|1127.1|1134.3|1129.3|1134.5|1129.5|1131.8|1126.8|244
1614964800000|2021-03-05 17:20:00|1134.2|1129.2|1136.9|1131.9|1137.6|1132.6|1133.7|1128.7|224
1614965100000|2021-03-05 17:25:00|1137|1132|1134.3|1129.3|1137.7|1132.7|1134.1|1129.1|201
1614965400000|2021-03-05 17:30:00|1134.2|1129.2|1134.4|1129.4|1135.5|1130.5|1133.6|1128.6|206
1614965700000|2021-03-05 17:35:00|1134.3|1129.3|1134.6|1129.6|1135.4|1130.4|1133.2|1128.2|270
1614966000000|2021-03-05 17:40:00|1134.7|1129.7|1135.5|1130.5|1135.9|1130.9|1134|1129|187
1614966300000|2021-03-05 17:45:00|1135.4|1130.4|1133.4|1128.4|1135.7|1130.7|1132.9|1127.9|204
1614966600000|2021-03-05 17:50:00|1133.3|1128.3|1132.6|1127.6|1133.9|1128.9|1131.2|1126.2|212
1614966900000|2021-03-05 17:55:00|1132.5|1127.5|1135.1|1130.1|1135.9|1130.9|1132.1|1127.1|338
1614967200000|2021-03-05 18:00:00|1135.2|1130.2|1132.5|1127.5|1135.8|1130.8|1131.5|1126.5|335
1614967500000|2021-03-05 18:05:00|1132.6|1127.6|1133.5|1128.5|1134.8|1129.8|1132.6|1127.6|268
1614967800000|2021-03-05 18:10:00|1133.4|1128.4|1132.5|1127.5|1133.5|1128.5|1130.9|1125.9|331
1614968100000|2021-03-05 18:15:00|1132.4|1127.4|1134.4|1129.4|1134.6|1129.6|1132.1|1127.1|283
1614968400000|2021-03-05 18:20:00|1134.5|1129.5|1134.7|1129.7|1134.9|1129.9|1133.2|1128.2|203
1614968700000|2021-03-05 18:25:00|1134.6|1129.6|1134.4|1129.4|1135.3|1130.3|1133.5|1128.5|240
1614969000000|2021-03-05 18:30:00|1134.5|1129.5|1135.1|1130.1|1135.3|1130.3|1132.9|1127.9|203
1614969300000|2021-03-05 18:35:00|1135.2|1130.2|1135.2|1130.2|1135.5|1130.5|1134.6|1129.6|147
1614969600000|2021-03-05 18:40:00|1135.3|1130.3|1134.2|1129.2|1135.5|1130.5|1134|1129|159
1614969900000|2021-03-05 18:45:00|1134.3|1129.3|1133.3|1128.3|1134.9|1129.9|1132.6|1127.6|245
1614970200000|2021-03-05 18:50:00|1133.4|1128.4|1132.2|1127.2|1134.6|1129.6|1132.1|1127.1|172
1614970500000|2021-03-05 18:55:00|1132|1127|1134.3|1129.3|1134.3|1129.3|1131.5|1126.5|214
1614970800000|2021-03-05 19:00:00|1134.4|1129.4|1132.4|1127.4|1134.7|1129.7|1131.5|1126.5|147
1614971100000|2021-03-05 19:05:00|1132.5|1127.5|1132|1127|1132.5|1127.5|1130.7|1125.7|212
1614971400000|2021-03-05 19:10:00|1131.9|1126.9|1132.4|1127.4|1132.5|1127.5|1131.2|1126.2|206
1614971700000|2021-03-05 19:15:00|1132.7|1127.7|1130.3|1125.3|1133.5|1128.5|1129.5|1124.5|142
1614972000000|2021-03-05 19:20:00|1130.4|1125.4|1131.3|1126.3|1131.4|1126.4|1129.9|1124.9|164
1614972300000|2021-03-05 19:25:00|1131.4|1126.4|1131.7|1126.7|1132|1127|1130.8|1125.8|162
1614972600000|2021-03-05 19:30:00|1131.8|1126.8|1133.7|1128.7|1133.8|1128.8|1131.7|1126.7|216
1614972900000|2021-03-05 19:35:00|1133.8|1128.8|1133.9|1128.9|1134.4|1129.4|1132.7|1127.7|106
1614973200000|2021-03-05 19:40:00|1134|1129|1134|1129|1134.4|1129.4|1133.4|1128.4|153
1614973500000|2021-03-05 19:45:00|1133.9|1128.9|1134|1129|1134.5|1129.5|1133.5|1128.5|150
1614973800000|2021-03-05 19:50:00|1134.1|1129.1|1134.4|1129.4|1134.5|1129.5|1133.5|1128.5|91
1614974100000|2021-03-05 19:55:00|1134.3|1129.3|1134.9|1129.9|1135.4|1130.4|1134.3|1129.3|135
1614974400000|2021-03-05 20:00:00|1135|1130|1134.9|1129.9|1135.4|1130.4|1134.2|1129.2|102
1614974700000|2021-03-05 20:05:00|1135|1130|1133.8|1128.8|1135.1|1130.1|1133.5|1128.5|102
1614975000000|2021-03-05 20:10:00|1133.9|1128.9|1134.4|1129.4|1134.4|1129.4|1133.8|1128.8|55
1614975300000|2021-03-05 20:15:00|1134.5|1129.5|1134.6|1129.6|1134.9|1129.9|1133.5|1128.5|111
1614975600000|2021-03-05 20:20:00|1134.5|1129.5|1135.4|1130.4|1135.5|1130.5|1134.5|1129.5|44
1614975900000|2021-03-05 20:25:00|1135.2|1130.2|1135.4|1130.4|1135.4|1130.4|1134.2|1129.2|92
1614976200000|2021-03-05 20:30:00|1135.3|1130.3|1134.5|1129.5|1135.4|1130.4|1134.3|1129.3|134
1614976500000|2021-03-05 20:35:00|1134.4|1129.4|1135.3|1130.3|1135.6|1130.6|1134.4|1129.4|86
1614976800000|2021-03-05 20:40:00|1135|1130|1135.2|1130.2|1135.2|1130.2|1134.2|1129.2|59
1614977100000|2021-03-05 20:45:00|1135.1|1130.1|1136.3|1131.3|1136.4|1131.4|1134.7|1129.7|157
1614977400000|2021-03-05 20:50:00|1136.4|1131.4|1136.4|1131.4|1136.9|1131.9|1135.5|1130.5|133
1614977700000|2021-03-05 20:55:00|1136.3|1131.3|1136.1|1131.1|1136.9|1131.9|1135.3|1130.3|182
1614978000000|2021-03-05 21:00:00|1136.2|1131.2|1136.3|1131.3|1136.3|1131.3|1135.9|1130.9|30
1614978300000|2021-03-05 21:05:00|1136.2|1131.2|1136|1131|1136.4|1131.4|1135.8|1130.8|21
1614978600000|2021-03-05 21:10:00|1135.8|1130.8|1136.4|1131.4|1136.7|1131.7|1135.8|1130.8|10
1614978900000|2021-03-05 21:15:00|1136.2|1131.2|1135.8|1130.8|1136.2|1131.2|1135.7|1130.7|4
1614979200000|2021-03-05 21:20:00|1135.9|1130.9|1135.7|1130.7|1136.3|1131.3|1135.6|1130.6|13
1614979500000|2021-03-05 21:25:00|1135.6|1130.6|1135.4|1130.4|1135.6|1130.6|1135.3|1130.3|6
1614979800000|2021-03-05 21:30:00|1135.5|1130.5|1136.7|1131.7|1136.9|1131.9|1135.5|1130.5|29
1614980100000|2021-03-05 21:35:00|1136.6|1131.6|1136.4|1131.4|1136.9|1131.9|1136.3|1131.3|23
1614980400000|2021-03-05 21:40:00|1136.5|1131.5|1136.1|1131.1|1136.5|1131.5|1136.1|1131.1|2
1614980700000|2021-03-05 21:45:00|1136.3|1131.3|1136.4|1131.4|1136.9|1131.9|1135.9|1130.9|12
1614981000000|2021-03-05 21:50:00|1136.3|1131.3|1134.1|1129.1|1136.7|1131.7|1134.1|1129.1|21
1614981300000|2021-03-05 21:55:00|1134.3|1129.3|1141.3|1123.3|1141.5|1129.8|1134|1122.8|34
1615158000000|2021-03-07 23:00:00|1136.8|1131.8|1137.2|1132.2|1137.8|1132.8|1136.4|1131.4|164
1615158300000|2021-03-07 23:05:00|1137.3|1132.3|1137.3|1132.3|1138|1133|1137.1|1132.1|175
1615158600000|2021-03-07 23:10:00|1137.4|1132.4|1137.3|1132.3|1138|1133|1136.7|1131.7|130
1615158900000|2021-03-07 23:15:00|1137.2|1132.2|1136.8|1131.8|1137.8|1132.8|1136.3|1131.3|155
1615159200000|2021-03-07 23:20:00|1136.7|1131.7|1137.2|1132.2|1137.5|1132.5|1136.7|1131.7|147
1615159500000|2021-03-07 23:25:00|1137.1|1132.1|1137.8|1132.8|1139|1134|1137.1|1132.1|86
1615159800000|2021-03-07 23:30:00|1137.7|1132.7|1142|1137|1143.1|1138.1|1137.7|1132.7|205
1615160100000|2021-03-07 23:35:00|1142.1|1137.1|1141.4|1136.4|1142.7|1137.7|1140.1|1135.1|125
1615160400000|2021-03-07 23:40:00|1141.3|1136.3|1142.1|1137.1|1143.1|1138.1|1140.7|1135.7|149
1615160700000|2021-03-07 23:45:00|1142|1137|1141.4|1136.4|1142.8|1137.8|1140.9|1135.9|212
1615161000000|2021-03-07 23:50:00|1141.2|1136.2|1141.7|1136.7|1141.8|1136.8|1140.6|1135.6|112
1615161300000|2021-03-07 23:55:00|1141.8|1136.8|1144.9|1139.9|1145.2|1140.2|1141.8|1136.8|112
1615161600000|2021-03-08 00:00:00|1145|1140|1147|1142|1148.2|1143.2|1143.9|1138.9|152
1615161900000|2021-03-08 00:05:00|1146.7|1141.7|1146.5|1141.5|1147.4|1142.4|1146.1|1141.1|131
1615162200000|2021-03-08 00:10:00|1146.4|1141.4|1143.9|1138.9|1147.3|1142.3|1143.7|1138.7|135
1615162500000|2021-03-08 00:15:00|1143.8|1138.8|1143.3|1138.3|1144.1|1139.1|1142.1|1137.1|121
1615162800000|2021-03-08 00:20:00|1143.6|1138.6|1145.1|1140.1|1145.1|1140.1|1143.3|1138.3|73
1615163100000|2021-03-08 00:25:00|1145|1140|1143.7|1138.7|1145|1140|1143.5|1138.5|84
1615163400000|2021-03-08 00:30:00|1143.6|1138.6|1143.8|1138.8|1144.1|1139.1|1142.2|1137.2|60
1615163700000|2021-03-08 00:35:00|1143.7|1138.7|1143.4|1138.4|1144|1139|1142.7|1137.7|63
1615164000000|2021-03-08 00:40:00|1143.2|1138.2|1143.6|1138.6|1143.7|1138.7|1143.2|1138.2|24
1615164300000|2021-03-08 00:45:00|1143.7|1138.7|1145.3|1140.3|1145.3|1140.3|1143.7|1138.7|41
1615164600000|2021-03-08 00:50:00|1145.2|1140.2|1145.4|1140.4|1145.6|1140.6|1145|1140|41
1615164900000|2021-03-08 00:55:00|1145.3|1140.3|1145.1|1140.1|1145.5|1140.5|1144.4|1139.4|43
1615165200000|2021-03-08 01:00:00|1144.9|1139.9|1145.2|1140.2|1146.3|1141.3|1144.6|1139.6|95
1615165500000|2021-03-08 01:05:00|1145.1|1140.1|1147.2|1142.2|1147.4|1142.4|1145|1140|146
1615165800000|2021-03-08 01:10:00|1147.3|1142.3|1148|1143|1148.7|1143.7|1146.9|1141.9|170
1615166100000|2021-03-08 01:15:00|1148.1|1143.1|1146.7|1141.7|1148.3|1143.3|1145.8|1140.8|93
1615166400000|2021-03-08 01:20:00|1146.6|1141.6|1147.3|1142.3|1148.9|1143.9|1146.6|1141.6|156
1615166700000|2021-03-08 01:25:00|1147.5|1142.5|1148.5|1143.5|1148.5|1143.5|1146.5|1141.5|279
1615167000000|2021-03-08 01:30:00|1148.6|1143.6|1150.6|1145.6|1150.8|1145.8|1147.9|1142.9|75
1615167300000|2021-03-08 01:35:00|1150.4|1145.4|1149.4|1144.4|1150.4|1145.4|1149|1144|212
1615167600000|2021-03-08 01:40:00|1149.3|1144.3|1150.3|1145.3|1150.4|1145.4|1148.7|1143.7|171
1615167900000|2021-03-08 01:45:00|1150.4|1145.4|1154.1|1149.1|1154.9|1149.9|1150.3|1145.3|241
1615168200000|2021-03-08 01:50:00|1154.2|1149.2|1154.7|1149.7|1155.5|1150.5|1154|1149|166
1615168500000|2021-03-08 01:55:00|1154.8|1149.8|1154.7|1149.7|1155.9|1150.9|1154|1149|195
1615168800000|2021-03-08 02:00:00|1154.8|1149.8|1154.5|1149.5|1155.5|1150.5|1153.5|1148.5|209
1615169100000|2021-03-08 02:05:00|1154.4|1149.4|1154.2|1149.2|1154.7|1149.7|1153.6|1148.6|123
1615169400000|2021-03-08 02:10:00|1154.3|1149.3|1152.2|1147.2|1154.7|1149.7|1151.4|1146.4|157
1615169700000|2021-03-08 02:15:00|1152.3|1147.3|1151.2|1146.2|1152.3|1147.3|1150.9|1145.9|79
1615170000000|2021-03-08 02:20:00|1151.3|1146.3|1149.2|1144.2|1151.8|1146.8|1149|1144|123
1615170300000|2021-03-08 02:25:00|1149.1|1144.1|1149.4|1144.4|1150|1145|1148.6|1143.6|82
1615170600000|2021-03-08 02:30:00|1149.2|1144.2|1149.1|1144.1|1149.2|1144.2|1146.2|1141.2|110
1615170900000|2021-03-08 02:35:00|1148.7|1143.7|1145.7|1140.7|1148.7|1143.7|1144.2|1139.2|126
1615171200000|2021-03-08 02:40:00|1145.6|1140.6|1144.3|1139.3|1145.6|1140.6|1144.2|1139.2|112
1615171500000|2021-03-08 02:45:00|1144.2|1139.2|1142.2|1137.2|1144.6|1139.6|1142|1137|109
1615171800000|2021-03-08 02:50:00|1142.1|1137.1|1146.1|1141.1|1146.1|1141.1|1141.9|1136.9|95
1615172100000|2021-03-08 02:55:00|1146.2|1141.2|1146.6|1141.6|1147|1142|1146|1141|59
1615172400000|2021-03-08 03:00:00|1146.9|1141.9|1146|1141|1147.7|1142.7|1145.2|1140.2|85
1615172700000|2021-03-08 03:05:00|1145.8|1140.8|1144.6|1139.6|1146.4|1141.4|1144.4|1139.4|56
1615173000000|2021-03-08 03:10:00|1144.5|1139.5|1144.5|1139.5|1144.6|1139.6|1143.5|1138.5|60
1615173300000|2021-03-08 03:15:00|1144.6|1139.6|1145.5|1140.5|1145.6|1140.6|1144.4|1139.4|39
1615173600000|2021-03-08 03:20:00|1145|1140|1142.7|1137.7|1145|1140|1141|1136|108
1615173900000|2021-03-08 03:25:00|1142.5|1137.5|1142.1|1137.1|1143.7|1138.7|1141.6|1136.6|68
1615174200000|2021-03-08 03:30:00|1142.2|1137.2|1142.5|1137.5|1142.6|1137.6|1141.6|1136.6|89
1615174500000|2021-03-08 03:35:00|1142.4|1137.4|1143.2|1138.2|1143.4|1138.4|1141.4|1136.4|105
1615174800000|2021-03-08 03:40:00|1143.3|1138.3|1141.3|1136.3|1143.4|1138.4|1141|1136|71
1615175100000|2021-03-08 03:45:00|1141.2|1136.2|1141|1136|1141.3|1136.3|1139.6|1134.6|66
1615175400000|2021-03-08 03:50:00|1141.1|1136.1|1142|1137|1142|1137|1140.9|1135.9|19
1615175700000|2021-03-08 03:55:00|1142.2|1137.2|1141.7|1136.7|1142.3|1137.3|1141.1|1136.1|30
1615176000000|2021-03-08 04:00:00|1141.8|1136.8|1140.1|1135.1|1141.8|1136.8|1139.2|1134.2|81
1615176300000|2021-03-08 04:05:00|1140|1135|1140.6|1135.6|1140.6|1135.6|1139.6|1134.6|77
1615176600000|2021-03-08 04:10:00|1140.5|1135.5|1141.6|1136.6|1141.7|1136.7|1140.3|1135.3|64
1615176900000|2021-03-08 04:15:00|1141.7|1136.7|1141.3|1136.3|1141.8|1136.8|1140.6|1135.6|46
1615177200000|2021-03-08 04:20:00|1141.4|1136.4|1141.6|1136.6|1141.6|1136.6|1141.3|1136.3|29
1615177500000|2021-03-08 04:25:00|1141.5|1136.5|1144.5|1139.5|1144.5|1139.5|1141.5|1136.5|31
1615177800000|2021-03-08 04:30:00|1144.4|1139.4|1144.5|1139.5|1144.7|1139.7|1144.4|1139.4|15
1615178100000|2021-03-08 04:35:00|1144.3|1139.3|1144.2|1139.2|1144.3|1139.3|1144.1|1139.1|4
1615178400000|2021-03-08 04:40:00|1144.1|1139.1|1144.1|1139.1|1144.2|1139.2|1144|1139|31
1615178700000|2021-03-08 04:45:00|1144|1139|1142.9|1137.9|1144|1139|1142.6|1137.6|35
1615179000000|2021-03-08 04:50:00|1142.8|1137.8|1142|1137|1143.6|1138.6|1142|1137|53
1615179300000|2021-03-08 04:55:00|1142.1|1137.1|1143.6|1138.6|1143.6|1138.6|1141.7|1136.7|116
1615179600000|2021-03-08 05:00:00|1143.7|1138.7|1143.7|1138.7|1143.8|1138.8|1143.5|1138.5|34
1615179900000|2021-03-08 05:05:00|1143.6|1138.6|1142.3|1137.3|1143.7|1138.7|1141.9|1136.9|74
1615180200000|2021-03-08 05:10:00|1142.2|1137.2|1141.5|1136.5|1142.2|1137.2|1141.4|1136.4|27
1615180500000|2021-03-08 05:15:00|1141.4|1136.4|1142.3|1137.3|1143.1|1138.1|1140.9|1135.9|95
1615180800000|2021-03-08 05:20:00|1142.4|1137.4|1142.9|1137.9|1143.3|1138.3|1142.1|1137.1|56
1615181100000|2021-03-08 05:25:00|1142.7|1137.7|1143.4|1138.4|1143.4|1138.4|1142.6|1137.6|39
1615181400000|2021-03-08 05:30:00|1143.2|1138.2|1142.7|1137.7|1143.2|1138.2|1140.7|1135.7|184
1615181700000|2021-03-08 05:35:00|1142.6|1137.6|1144.6|1139.6|1145.3|1140.3|1142.3|1137.3|95
1615182000000|2021-03-08 05:40:00|1144.5|1139.5|1144.5|1139.5|1144.8|1139.8|1143.9|1138.9|106
1615182300000|2021-03-08 05:45:00|1144.4|1139.4|1145.3|1140.3|1145.3|1140.3|1144.1|1139.1|77
1615182600000|2021-03-08 05:50:00|1145.5|1140.5|1145.8|1140.8|1146.6|1141.6|1145.4|1140.4|70
1615182900000|2021-03-08 05:55:00|1145.6|1140.6|1145.2|1140.2|1145.8|1140.8|1144.8|1139.8|84
1615183200000|2021-03-08 06:00:00|1145.1|1140.1|1145.7|1140.7|1145.8|1140.8|1144.9|1139.9|79
1615183500000|2021-03-08 06:05:00|1145.8|1140.8|1144|1139|1145.9|1140.9|1144|1139|79
1615183800000|2021-03-08 06:10:00|1144.1|1139.1|1143.3|1138.3|1144.1|1139.1|1142|1137|83
1615184100000|2021-03-08 06:15:00|1143.2|1138.2|1142.3|1137.3|1143.9|1138.9|1141.5|1136.5|109
1615184400000|2021-03-08 06:20:00|1142.2|1137.2|1141.2|1136.2|1142.7|1137.7|1141.1|1136.1|67
1615184700000|2021-03-08 06:25:00|1141.1|1136.1|1141|1136|1141.7|1136.7|1140.9|1135.9|44
1615185000000|2021-03-08 06:30:00|1140.9|1135.9|1141|1136|1141.6|1136.6|1140.6|1135.6|71
1615185300000|2021-03-08 06:35:00|1140.9|1135.9|1140.4|1135.4|1140.9|1135.9|1140.3|1135.3|46
1615185600000|2021-03-08 06:40:00|1140.2|1135.2|1139.9|1134.9|1140.4|1135.4|1139.9|1134.9|60
1615185900000|2021-03-08 06:45:00|1140|1135|1140|1135|1140.2|1135.2|1139.9|1134.9|19
1615186200000|2021-03-08 06:50:00|1140.1|1135.1|1140.6|1135.6|1141.2|1136.2|1140.1|1135.1|65
1615186500000|2021-03-08 06:55:00|1140.7|1135.7|1139.8|1134.8|1142.3|1136.5|1138.4|1132.1|69
1615186800000|2021-03-08 07:00:00|1139.9|1134.9|1140.4|1135.4|1140.7|1135.7|1139.8|1134.8|20
1615187100000|2021-03-08 07:05:00|1140.3|1135.3|1139.1|1134.1|1140.5|1135.5|1138.9|1133.9|57
1615187400000|2021-03-08 07:10:00|1136.2|1131.2|1138.3|1133.3|1138.7|1133.7|1136|1131|135
1615187700000|2021-03-08 07:15:00|1138.5|1133.5|1138.8|1133.8|1139.3|1134.3|1138.1|1133.1|65
1615188000000|2021-03-08 07:20:00|1138.7|1133.7|1135.5|1130.5|1138.9|1133.9|1134.8|1129.8|95
1615188300000|2021-03-08 07:25:00|1135.6|1130.6|1132.2|1127.2|1136|1131|1128.2|1123.2|101
1615188600000|2021-03-08 07:30:00|1132.3|1127.3|1130.2|1125.2|1132.4|1127.4|1129.1|1124.1|60
1615188900000|2021-03-08 07:35:00|1130|1125|1129.2|1124.2|1130.7|1125.7|1128.7|1123.7|78
1615189200000|2021-03-08 07:40:00|1129.3|1124.3|1129.6|1124.6|1131.1|1126.1|1129.3|1124.3|105
1615189500000|2021-03-08 07:45:00|1129.5|1124.5|1129.1|1124.1|1129.6|1124.6|1128.3|1123.3|89
1615189800000|2021-03-08 07:50:00|1129|1124|1133.2|1128.2|1133.2|1128.2|1128.7|1123.7|69
1615190100000|2021-03-08 07:55:00|1133.1|1128.1|1133.7|1128.7|1133.7|1128.7|1130.9|1125.9|75
1615190400000|2021-03-08 08:00:00|1133.6|1128.6|1134.2|1129.2|1134.8|1129.8|1133.1|1128.1|112
1615190700000|2021-03-08 08:05:00|1134.1|1129.1|1136.8|1131.8|1137.1|1132.1|1134|1129|64
1615191000000|2021-03-08 08:10:00|1136.7|1131.7|1139.8|1134.8|1139.8|1134.8|1136|1131|130
1615191300000|2021-03-08 08:15:00|1139.7|1134.7|1138.1|1133.1|1140.4|1135.4|1137.9|1132.9|116
1615191600000|2021-03-08 08:20:00|1138|1133|1141.2|1136.2|1142.5|1137.5|1138|1133|168
1615191900000|2021-03-08 08:25:00|1141.1|1136.1|1141.6|1136.6|1142.6|1137.6|1140.2|1135.2|219
1615192200000|2021-03-08 08:30:00|1141.5|1136.5|1138.4|1133.4|1142.5|1137.5|1136.9|1131.9|154
1615192500000|2021-03-08 08:35:00|1138.5|1133.5|1138.4|1133.4|1139.8|1134.8|1137.3|1132.3|176
1615192800000|2021-03-08 08:40:00|1138.8|1133.8|1140.8|1135.8|1141.7|1136.7|1137.9|1132.9|142
1615193100000|2021-03-08 08:45:00|1140.7|1135.7|1139.7|1134.7|1141.5|1136.5|1139.7|1134.7|76
1615193400000|2021-03-08 08:50:00|1140.1|1135.1|1140.3|1135.3|1140.4|1135.4|1136.5|1131.5|159
1615193700000|2021-03-08 08:55:00|1140.2|1135.2|1136.7|1131.7|1140.3|1135.3|1135.5|1130.5|142
1615194000000|2021-03-08 09:00:00|1136.8|1131.8|1134.5|1129.5|1137.1|1132.1|1134.2|1129.2|168
1615194300000|2021-03-08 09:05:00|1134.4|1129.4|1135|1130|1135.9|1130.9|1133.7|1128.7|115
1615194600000|2021-03-08 09:10:00|1135.1|1130.1|1135.4|1130.4|1135.7|1130.7|1134.4|1129.4|75
1615194900000|2021-03-08 09:15:00|1135.3|1130.3|1133.3|1128.3|1136.2|1131.2|1133.3|1128.3|89
1615195200000|2021-03-08 09:20:00|1133.2|1128.2|1128.7|1123.7|1133.4|1128.4|1128.7|1123.7|177
1615195500000|2021-03-08 09:25:00|1129|1124|1128.1|1123.1|1129.4|1124.4|1126.5|1121.5|160
1615195800000|2021-03-08 09:30:00|1128|1123|1128.5|1123.5|1128.5|1123.5|1126.7|1121.7|97
1615196100000|2021-03-08 09:35:00|1128.4|1123.4|1129.3|1124.3|1129.9|1124.9|1127.4|1122.4|171
1615196400000|2021-03-08 09:40:00|1129.2|1124.2|1130.7|1125.7|1131.6|1126.6|1128.7|1123.7|176
1615196700000|2021-03-08 09:45:00|1130.8|1125.8|1130|1125|1130.8|1125.8|1129|1124|129
1615197000000|2021-03-08 09:50:00|1129.9|1124.9|1129.5|1124.5|1129.9|1124.9|1128.5|1123.5|93
1615197300000|2021-03-08 09:55:00|1129.4|1124.4|1129.3|1124.3|1130.1|1125.1|1128.7|1123.7|96
1615197600000|2021-03-08 10:00:00|1129.2|1124.2|1128.9|1123.9|1129.2|1124.2|1128.1|1123.1|107
1615197900000|2021-03-08 10:05:00|1129|1124|1129.5|1124.5|1129.8|1124.8|1128.7|1123.7|91
1615198200000|2021-03-08 10:10:00|1129.6|1124.6|1129.6|1124.6|1129.8|1124.8|1128.9|1123.9|110
1615198500000|2021-03-08 10:15:00|1129.7|1124.7|1129|1124|1129.8|1124.8|1128.3|1123.3|168
1615198800000|2021-03-08 10:20:00|1128.9|1123.9|1129.5|1124.5|1130.4|1125.4|1128.7|1123.7|100
1615199100000|2021-03-08 10:25:00|1129.7|1124.7|1133.7|1128.7|1133.7|1128.7|1129.5|1124.5|137
1615199400000|2021-03-08 10:30:00|1133.8|1128.8|1137.4|1132.4|1137.4|1132.4|1133.2|1128.2|206
1615199700000|2021-03-08 10:35:00|1137.5|1132.5|1136.6|1131.6|1137.6|1132.6|1136|1131|224
1615200000000|2021-03-08 10:40:00|1136.5|1131.5|1136.9|1131.9|1136.9|1131.9|1135.1|1130.1|173
1615200300000|2021-03-08 10:45:00|1136.8|1131.8|1135.7|1130.7|1136.9|1131.9|1135|1130|192
1615200600000|2021-03-08 10:50:00|1135.8|1130.8|1138|1133|1138.7|1133.7|1135.6|1130.6|173
1615200900000|2021-03-08 10:55:00|1137.9|1132.9|1138.6|1133.6|1139|1134|1137.7|1132.7|119
1615201200000|2021-03-08 11:00:00|1138.7|1133.7|1141|1136|1142.3|1137.3|1138.7|1133.7|161
1615201500000|2021-03-08 11:05:00|1141.1|1136.1|1142.8|1137.8|1144.3|1139.3|1140.9|1135.9|167
1615201800000|2021-03-08 11:10:00|1142.9|1137.9|1142.3|1137.3|1143.6|1138.6|1141.5|1136.5|120
1615202100000|2021-03-08 11:15:00|1142.2|1137.2|1141.1|1136.1|1142.3|1137.3|1140.5|1135.5|86
1615202400000|2021-03-08 11:20:00|1141|1136|1141.9|1136.9|1141.9|1136.9|1140.3|1135.3|124
1615202700000|2021-03-08 11:25:00|1141.8|1136.8|1143.5|1138.5|1145|1140|1141.7|1136.7|152
1615203000000|2021-03-08 11:30:00|1143.4|1138.4|1146.1|1141.1|1147.6|1142.6|1143.4|1138.4|164
1615203300000|2021-03-08 11:35:00|1146.3|1141.3|1150.2|1145.2|1150.5|1145.5|1146.3|1141.3|148
1615203600000|2021-03-08 11:40:00|1150.1|1145.1|1146.5|1141.5|1150.2|1145.2|1146.5|1141.5|75
1615203900000|2021-03-08 11:45:00|1146.6|1141.6|1145.8|1140.8|1147.1|1142.1|1145|1140|106
1615204200000|2021-03-08 11:50:00|1145.7|1140.7|1144.4|1139.4|1145.7|1140.7|1141.5|1136.5|171
1615204500000|2021-03-08 11:55:00|1144.3|1139.3|1141.3|1136.3|1145.6|1140.6|1141.2|1136.2|78
1615204800000|2021-03-08 12:00:00|1141.1|1136.1|1140.4|1135.4|1143.5|1138.5|1140.4|1135.4|112
1615205100000|2021-03-08 12:05:00|1140.3|1135.3|1142.5|1137.5|1144.4|1139.4|1140.2|1135.2|141
1615205400000|2021-03-08 12:10:00|1142.6|1137.6|1138.9|1133.9|1143.7|1138.7|1138.9|1133.9|53
1615205700000|2021-03-08 12:15:00|1139.2|1134.2|1136.4|1131.4|1139.2|1134.2|1135.8|1130.8|98
1615206000000|2021-03-08 12:20:00|1136.5|1131.5|1135.8|1130.8|1136.8|1131.8|1135.6|1130.6|34
1615206300000|2021-03-08 12:25:00|1135.7|1130.7|1132.9|1127.9|1136|1131|1132.5|1127.5|49
1615206600000|2021-03-08 12:30:00|1132.8|1127.8|1134.5|1129.5|1134.6|1129.6|1132.8|1127.8|62
1615206900000|2021-03-08 12:35:00|1134.7|1129.7|1132.3|1127.3|1135.1|1130.1|1132.3|1127.3|140
1615207200000|2021-03-08 12:40:00|1132.4|1127.4|1131.7|1126.7|1134.1|1129.1|1131.7|1126.7|156
1615207500000|2021-03-08 12:45:00|1131.6|1126.6|1131.6|1126.6|1132.8|1127.8|1130.4|1125.4|150
1615207800000|2021-03-08 12:50:00|1131.5|1126.5|1131.2|1126.2|1131.8|1126.8|1131.1|1126.1|111
1615208100000|2021-03-08 12:55:00|1131.5|1126.5|1132.3|1127.3|1132.9|1127.9|1131.3|1126.3|123
1615208400000|2021-03-08 13:00:00|1132|1127|1128.6|1123.6|1133.2|1128.2|1122.4|1117.4|333
1615208700000|2021-03-08 13:05:00|1128.5|1123.5|1127.9|1122.9|1130.1|1125.1|1126.7|1121.7|165
1615209000000|2021-03-08 13:10:00|1128|1123|1129.2|1124.2|1129.4|1124.4|1126.6|1121.6|134
1615209300000|2021-03-08 13:15:00|1129.3|1124.3|1129.1|1124.1|1129.4|1124.4|1125.6|1120.6|243
1615209600000|2021-03-08 13:20:00|1129|1124|1134.7|1129.7|1135.6|1130.6|1127.7|1122.7|236
1615209900000|2021-03-08 13:25:00|1134.8|1129.8|1136.3|1131.3|1136.6|1131.6|1134.2|1129.2|235
1615210200000|2021-03-08 13:30:00|1136.1|1131.1|1136.3|1131.3|1139.5|1134.5|1135.2|1130.2|328
1615210500000|2021-03-08 13:35:00|1136.5|1131.5|1137.7|1132.7|1138.9|1133.9|1135.5|1130.5|261
1615210800000|2021-03-08 13:40:00|1137.8|1132.8|1140|1135|1140.4|1135.4|1137.2|1132.2|237
1615211100000|2021-03-08 13:45:00|1140.1|1135.1|1145.6|1140.6|1146.4|1141.4|1140|1135|239
1615211400000|2021-03-08 13:50:00|1145.5|1140.5|1151.1|1146.1|1151.1|1146.1|1145|1140|320
1615211700000|2021-03-08 13:55:00|1152|1147|1146.2|1141.2|1153.2|1148.2|1146.1|1141.1|283
1615212000000|2021-03-08 14:00:00|1146|1141|1142.5|1137.5|1147.4|1142.4|1140.7|1135.7|250
1615212300000|2021-03-08 14:05:00|1142.4|1137.4|1143.5|1138.5|1144.3|1139.3|1142|1137|251
1615212600000|2021-03-08 14:10:00|1143.4|1138.4|1149.3|1144.3|1149.7|1144.7|1142|1137|272
1615212900000|2021-03-08 14:15:00|1149.2|1144.2|1148.4|1143.4|1150.7|1145.7|1147.8|1142.8|306
1615213200000|2021-03-08 14:20:00|1148.8|1143.8|1146.3|1141.3|1148.8|1143.8|1145.2|1140.2|141
1615213500000|2021-03-08 14:25:00|1146.2|1141.2|1146.8|1141.8|1148.1|1143.1|1144.9|1139.9|182
1615213800000|2021-03-08 14:30:00|1146.7|1141.7|1143.4|1138.4|1149.6|1144.6|1142.8|1137.8|407
1615214100000|2021-03-08 14:35:00|1143.3|1138.3|1149.7|1144.7|1149.7|1144.7|1142.2|1137.2|542
1615214400000|2021-03-08 14:40:00|1149.6|1144.6|1148.9|1143.9|1150.9|1145.9|1148.3|1143.3|338
1615214700000|2021-03-08 14:45:00|1149|1144|1146.1|1141.1|1149.4|1144.4|1145.6|1140.6|274
1615215000000|2021-03-08 14:50:00|1146.2|1141.2|1145.9|1140.9|1147.3|1142.3|1143.5|1138.5|296
1615215300000|2021-03-08 14:55:00|1145.8|1140.8|1144.1|1139.1|1147|1142|1143.2|1138.2|509
1615215600000|2021-03-08 15:00:00|1144.9|1139.9|1152.2|1147.2|1152.6|1147.6|1144.9|1139.9|557
1615215900000|2021-03-08 15:05:00|1152|1147|1153.8|1148.8|1154.3|1149.3|1151.1|1146.1|378
1615216200000|2021-03-08 15:10:00|1153.9|1148.9|1154.6|1149.6|1154.8|1149.8|1152|1147|469
1615216500000|2021-03-08 15:15:00|1154.9|1149.9|1157.8|1152.8|1157.8|1152.8|1152.3|1147.3|598
1615216800000|2021-03-08 15:20:00|1157.9|1152.9|1152.5|1147.5|1159.9|1154.9|1151.7|1146.7|397
1615217100000|2021-03-08 15:25:00|1153.2|1148.2|1152|1147|1154.5|1149.5|1151.8|1146.8|299
1615217400000|2021-03-08 15:30:00|1152.2|1147.2|1157.7|1152.7|1160.3|1155.3|1152.2|1147.2|293
1615217700000|2021-03-08 15:35:00|1157.8|1152.8|1156.8|1151.8|1160.4|1155.4|1156.2|1151.2|287
1615218000000|2021-03-08 15:40:00|1156.9|1151.9|1155.1|1150.1|1157.7|1152.7|1152.6|1147.6|328
1615218300000|2021-03-08 15:45:00|1155.2|1150.2|1154.8|1149.8|1157.1|1152.1|1154.6|1149.6|391
1615218600000|2021-03-08 15:50:00|1154.9|1149.9|1154.3|1149.3|1156.9|1151.9|1152.8|1147.8|414
1615218900000|2021-03-08 15:55:00|1154.4|1149.4|1153.6|1148.6|1156.3|1151.3|1152.7|1147.7|398
1615219200000|2021-03-08 16:00:00|1154.1|1149.1|1153.8|1148.8|1155.3|1150.3|1153|1148|340
1615219500000|2021-03-08 16:05:00|1153.7|1148.7|1157.6|1152.6|1157.6|1152.6|1153|1148|344
1615219800000|2021-03-08 16:10:00|1157.7|1152.7|1156.5|1151.5|1158.6|1153.6|1156.5|1151.5|192
1615220100000|2021-03-08 16:15:00|1156.6|1151.6|1156.6|1151.6|1159|1154|1155.9|1150.9|275
1615220400000|2021-03-08 16:20:00|1156.4|1151.4|1157.4|1152.4|1157.8|1152.8|1155.5|1150.5|243
1615220700000|2021-03-08 16:25:00|1157.5|1152.5|1157.4|1152.4|1157.5|1152.5|1155.5|1150.5|229
1615221000000|2021-03-08 16:30:00|1157.5|1152.5|1156.4|1151.4|1157.6|1152.6|1154.3|1149.3|250
1615221300000|2021-03-08 16:35:00|1155.8|1150.8|1156.4|1151.4|1156.9|1151.9|1154.6|1149.6|259
1615221600000|2021-03-08 16:40:00|1156.5|1151.5|1154.7|1149.7|1157.5|1152.5|1154.7|1149.7|234
1615221900000|2021-03-08 16:45:00|1154.3|1149.3|1154.2|1149.2|1155.8|1150.8|1153.2|1148.2|287
1615222200000|2021-03-08 16:50:00|1154.1|1149.1|1153.4|1148.4|1154.1|1149.1|1152.2|1147.2|226
1615222500000|2021-03-08 16:55:00|1153.3|1148.3|1153.7|1148.7|1155.1|1150.1|1153.3|1148.3|243
1615222800000|2021-03-08 17:00:00|1153.6|1148.6|1153.5|1148.5|1154.8|1149.8|1153.4|1148.4|187
1615223100000|2021-03-08 17:05:00|1153.7|1148.7|1154.6|1149.6|1155|1150|1153.4|1148.4|231
1615223400000|2021-03-08 17:10:00|1154.7|1149.7|1154.1|1149.1|1155.4|1150.4|1154|1149|237
1615223700000|2021-03-08 17:15:00|1154.2|1149.2|1154.5|1149.5|1154.6|1149.6|1152.7|1147.7|271
1615224000000|2021-03-08 17:20:00|1154.4|1149.4|1158.4|1153.4|1158.7|1153.7|1154.3|1149.3|191
1615224300000|2021-03-08 17:25:00|1158.5|1153.5|1158.1|1153.1|1158.6|1153.6|1157.3|1152.3|107
1615224600000|2021-03-08 17:30:00|1158.3|1153.3|1158.4|1153.4|1159.2|1154.2|1157.6|1152.6|139
1615224900000|2021-03-08 17:35:00|1159.7|1154.7|1158.5|1153.5|1159.9|1154.9|1157.7|1152.7|184
1615225200000|2021-03-08 17:40:00|1158.4|1153.4|1157.5|1152.5|1158.9|1153.9|1157.2|1152.2|174
1615225500000|2021-03-08 17:45:00|1157.4|1152.4|1157.8|1152.8|1158.2|1153.2|1156.5|1151.5|171
1615225800000|2021-03-08 17:50:00|1157.9|1152.9|1155.9|1150.9|1158.1|1153.1|1155.5|1150.5|120
1615226100000|2021-03-08 17:55:00|1156|1151|1154.8|1149.8|1156.4|1151.4|1154.1|1149.1|175
1615226400000|2021-03-08 18:00:00|1154.7|1149.7|1154.1|1149.1|1157.1|1152.1|1153.2|1148.2|344
1615226700000|2021-03-08 18:05:00|1154|1149|1154.3|1149.3|1156.1|1151.1|1153.6|1148.6|199
1615227000000|2021-03-08 18:10:00|1154.4|1149.4|1154.4|1149.4|1154.5|1149.5|1153.1|1148.1|146
1615227300000|2021-03-08 18:15:00|1154|1149|1153.6|1148.6|1154.5|1149.5|1153.5|1148.5|110
1615227600000|2021-03-08 18:20:00|1153.7|1148.7|1153.4|1148.4|1153.8|1148.8|1152.8|1147.8|82
1615227900000|2021-03-08 18:25:00|1153.5|1148.5|1154.1|1149.1|1154.5|1149.5|1153|1148|201
1615228200000|2021-03-08 18:30:00|1154.2|1149.2|1152.9|1147.9|1154.3|1149.3|1152.5|1147.5|171
1615228500000|2021-03-08 18:35:00|1152.8|1147.8|1152.7|1147.7|1154.1|1149.1|1152.5|1147.5|209
1615228800000|2021-03-08 18:40:00|1152.8|1147.8|1150.8|1145.8|1152.9|1147.9|1150.5|1145.5|86
1615229100000|2021-03-08 18:45:00|1150.7|1145.7|1149.3|1144.3|1151.1|1146.1|1149.1|1144.1|106
1615229400000|2021-03-08 18:50:00|1149.2|1144.2|1148|1143|1149.2|1144.2|1147|1142|101
1615229700000|2021-03-08 18:55:00|1147.7|1142.7|1147.6|1142.6|1148|1143|1146.8|1141.8|170
1615230000000|2021-03-08 19:00:00|1147.5|1142.5|1149.5|1144.5|1149.7|1144.7|1147.5|1142.5|214
1615230300000|2021-03-08 19:05:00|1149.4|1144.4|1149.8|1144.8|1150.4|1145.4|1148.7|1143.7|92
1615230600000|2021-03-08 19:10:00|1149.6|1144.6|1149.9|1144.9|1150.5|1145.5|1149|1144|174
1615230900000|2021-03-08 19:15:00|1150|1145|1149.3|1144.3|1151.6|1146.6|1149.1|1144.1|85
1615231200000|2021-03-08 19:20:00|1149.2|1144.2|1148.9|1143.9|1149.6|1144.6|1148.7|1143.7|112
1615231500000|2021-03-08 19:25:00|1149|1144|1149.2|1144.2|1149.7|1144.7|1148.9|1143.9|120
1615231800000|2021-03-08 19:30:00|1149.3|1144.3|1148.9|1143.9|1149.7|1144.7|1148.7|1143.7|94
1615232100000|2021-03-08 19:35:00|1149.1|1144.1|1149.1|1144.1|1149.8|1144.8|1148.9|1143.9|133
1615232400000|2021-03-08 19:40:00|1149.2|1144.2|1148.7|1143.7|1149.2|1144.2|1148.4|1143.4|118
1615232700000|2021-03-08 19:45:00|1148.8|1143.8|1149.3|1144.3|1149.6|1144.6|1148.6|1143.6|128
1615233000000|2021-03-08 19:50:00|1149.4|1144.4|1150.8|1145.8|1150.8|1145.8|1149.3|1144.3|168
1615233300000|2021-03-08 19:55:00|1150.7|1145.7|1150.7|1145.7|1151.6|1146.6|1150.7|1145.7|65
1615233600000|2021-03-08 20:00:00|1150.8|1145.8|1149.3|1144.3|1150.8|1145.8|1148.4|1143.4|186
1615233900000|2021-03-08 20:05:00|1149.1|1144.1|1148.3|1143.3|1149.3|1144.3|1148.2|1143.2|57
1615234200000|2021-03-08 20:10:00|1148.2|1143.2|1149.1|1144.1|1149.4|1144.4|1147.8|1142.8|84
1615234500000|2021-03-08 20:15:00|1149.2|1144.2|1145.8|1140.8|1149.6|1144.6|1145.7|1140.7|84
1615234800000|2021-03-08 20:20:00|1145.9|1140.9|1146.5|1141.5|1146.6|1141.6|1145.8|1140.8|132
1615235100000|2021-03-08 20:25:00|1146.6|1141.6|1146.6|1141.6|1147.2|1142.2|1146.3|1141.3|133
1615235400000|2021-03-08 20:30:00|1146.8|1141.8|1147.1|1142.1|1148.1|1143.1|1146.7|1141.7|98
1615235700000|2021-03-08 20:35:00|1147.2|1142.2|1147.1|1142.1|1147.8|1142.8|1147|1142|96
1615236000000|2021-03-08 20:40:00|1147|1142|1147.2|1142.2|1148|1143|1147|1142|149
1615236300000|2021-03-08 20:45:00|1147.5|1142.5|1146.7|1141.7|1147.8|1142.8|1146.2|1141.2|127
1615236600000|2021-03-08 20:50:00|1146.8|1141.8|1145.9|1140.9|1147|1142|1145.4|1140.4|149
1615236900000|2021-03-08 20:55:00|1145.8|1140.8|1142.4|1137.4|1145.8|1140.8|1141.9|1136.9|77
1615237200000|2021-03-08 21:00:00|1142.6|1137.6|1143|1138|1143.8|1138.8|1142.1|1137.1|97
1615237500000|2021-03-08 21:05:00|1142.9|1137.9|1142.8|1137.8|1143.5|1138.5|1142.8|1137.8|40
1615237800000|2021-03-08 21:10:00|1142.9|1137.9|1143.7|1138.7|1144|1139|1142.9|1137.9|39
1615238100000|2021-03-08 21:15:00|1143.8|1138.8|1144|1139|1144.1|1139.1|1143.7|1138.7|22
1615238400000|2021-03-08 21:20:00|1143.9|1138.9|1143.5|1138.5|1143.9|1138.9|1143.5|1138.5|20
1615238700000|2021-03-08 21:25:00|1143.4|1138.4|1143.6|1138.6|1143.9|1138.9|1143.2|1138.2|24
1615239000000|2021-03-08 21:30:00|1143.5|1138.5|1143.7|1138.7|1144|1139|1143.4|1138.4|80
1615239300000|2021-03-08 21:35:00|1143.5|1138.5|1143.6|1138.6|1143.8|1138.8|1143.2|1138.2|30
1615239600000|2021-03-08 21:40:00|1143.5|1138.5|1143.7|1138.7|1143.8|1138.8|1143.4|1138.4|37
1615239900000|2021-03-08 21:45:00|1143.8|1138.8|1142.2|1137.2|1144.1|1139.1|1142.1|1137.1|68
1615240200000|2021-03-08 21:50:00|1142.1|1137.1|1142.6|1137.6|1142.7|1137.7|1141.8|1136.8|22
1615240500000|2021-03-08 21:55:00|1142.7|1137.7|1143.1|1138.1|1143.9|1138.9|1142.6|1137.6|61
1615244400000|2021-03-08 23:00:00|1144.4|1139.4|1146.9|1141.9|1147.1|1142.1|1144|1139|41
1615244700000|2021-03-08 23:05:00|1146.3|1141.3|1145.2|1140.2|1146.3|1141.3|1145|1140|86
1615245000000|2021-03-08 23:10:00|1145.1|1140.1|1145.6|1140.6|1145.7|1140.7|1144.9|1139.9|42
1615245300000|2021-03-08 23:15:00|1145.7|1140.7|1146.3|1141.3|1146.9|1141.9|1145.6|1140.6|34
1615245600000|2021-03-08 23:20:00|1146.9|1141.9|1146|1141|1146.9|1141.9|1145.9|1140.9|20
1615245900000|2021-03-08 23:25:00|1145.9|1140.9|1146.6|1141.6|1146.6|1141.6|1145.9|1140.9|17
1615246200000|2021-03-08 23:30:00|1146.2|1141.2|1145.6|1140.6|1146.3|1141.3|1145.3|1140.3|40
1615246500000|2021-03-08 23:35:00|1145.5|1140.5|1146.9|1141.9|1146.9|1141.9|1145.4|1140.4|21
1615246800000|2021-03-08 23:40:00|1146.5|1141.5|1146.7|1141.7|1147.1|1142.1|1146.1|1141.1|50
1615247100000|2021-03-08 23:45:00|1146.9|1141.9|1146.7|1141.7|1151.3|1146.3|1146.3|1141.3|51
1615247400000|2021-03-08 23:50:00|1146.4|1141.4|1146.3|1141.3|1146.9|1141.9|1146.3|1141.3|12
1615247700000|2021-03-08 23:55:00|1146.4|1141.4|1146.3|1141.3|1146.4|1141.4|1146.2|1141.2|4
1615248000000|2021-03-09 00:00:00|1146.6|1141.6|1146.6|1141.6|1147|1142|1144.8|1139.8|35
1615248300000|2021-03-09 00:05:00|1146.7|1141.7|1146.2|1141.2|1147.1|1142.1|1146.1|1141.1|14
1615248600000|2021-03-09 00:10:00|1146.1|1141.1|1145.3|1140.3|1146.1|1141.1|1145|1140|24
1615248900000|2021-03-09 00:15:00|1145.4|1140.4|1143.8|1138.8|1145.4|1140.4|1143.7|1138.7|84
1615249200000|2021-03-09 00:20:00|1144.1|1139.1|1144.9|1139.9|1145.6|1140.6|1144.1|1139.1|54
1615249500000|2021-03-09 00:25:00|1145|1140|1143.8|1138.8|1145.1|1140.1|1143.5|1138.5|78
1615249800000|2021-03-09 00:30:00|1143.7|1138.7|1142.9|1137.9|1144.1|1139.1|1142.9|1137.9|18
1615250100000|2021-03-09 00:35:00|1143|1138|1144.5|1139.5|1144.7|1139.7|1142.9|1137.9|70
1615250400000|2021-03-09 00:40:00|1144.4|1139.4|1144.9|1139.9|1145.3|1140.3|1144.3|1139.3|34
1615250700000|2021-03-09 00:45:00|1145.2|1140.2|1146.7|1141.7|1146.9|1141.9|1145.2|1140.2|23
1615251000000|2021-03-09 00:50:00|1146.8|1141.8|1150|1145|1150|1145|1146.7|1141.7|37
1615251300000|2021-03-09 00:55:00|1149.9|1144.9|1151.6|1146.6|1152|1147|1149.9|1144.9|41
1615251600000|2021-03-09 01:00:00|1151.8|1146.8|1154.2|1149.2|1154.2|1149.2|1148.9|1143.9|120
1615251900000|2021-03-09 01:05:00|1154.3|1149.3|1153.5|1148.5|1156.2|1151.2|1153.5|1148.5|78
1615252200000|2021-03-09 01:10:00|1153.4|1148.4|1153.3|1148.3|1155|1150|1153.3|1148.3|98
1615252500000|2021-03-09 01:15:00|1153.2|1148.2|1151.3|1146.3|1153.2|1148.2|1150.1|1145.1|107
1615252800000|2021-03-09 01:20:00|1151.2|1146.2|1151.5|1146.5|1151.8|1146.8|1151.2|1146.2|41
1615253100000|2021-03-09 01:25:00|1151|1146|1148.6|1143.6|1151|1146|1148.2|1143.2|91
1615253400000|2021-03-09 01:30:00|1148.7|1143.7|1145.7|1140.7|1149|1144|1145.7|1140.7|105
1615253700000|2021-03-09 01:35:00|1145.6|1140.6|1145.5|1140.5|1145.9|1140.9|1144.2|1139.2|149
1615254000000|2021-03-09 01:40:00|1145.6|1140.6|1143|1138|1145.7|1140.7|1143|1138|115
1615254300000|2021-03-09 01:45:00|1142.8|1137.8|1141.4|1136.4|1144.7|1139.7|1140.5|1135.5|154
1615254600000|2021-03-09 01:50:00|1141.5|1136.5|1146|1141|1146|1141|1141.4|1136.4|82
1615254900000|2021-03-09 01:55:00|1146.1|1141.1|1143.6|1138.6|1146.1|1141.1|1143.5|1138.5|119
1615255200000|2021-03-09 02:00:00|1143.7|1138.7|1146.7|1141.7|1146.7|1141.7|1143.6|1138.6|106
1615255500000|2021-03-09 02:05:00|1146.6|1141.6|1147.6|1142.6|1148.9|1143.9|1146.5|1141.5|110
1615255800000|2021-03-09 02:10:00|1147.7|1142.7|1147|1142|1148.4|1143.4|1146.8|1141.8|55
1615256100000|2021-03-09 02:15:00|1146.9|1141.9|1148.6|1143.6|1149.3|1144.3|1146.9|1141.9|60
1615256400000|2021-03-09 02:20:00|1148.7|1143.7|1148|1143|1148.7|1143.7|1147.4|1142.4|66
1615256700000|2021-03-09 02:25:00|1147.9|1142.9|1148.1|1143.1|1148.5|1143.5|1147.7|1142.7|29
1615257000000|2021-03-09 02:30:00|1148.2|1143.2|1146.8|1141.8|1148.9|1143.9|1146.8|1141.8|118
1615257300000|2021-03-09 02:35:00|1147|1142|1147.1|1142.1|1147.2|1142.2|1146.5|1141.5|40
1615257600000|2021-03-09 02:40:00|1146.9|1141.9|1148|1143|1148|1143|1145.6|1140.6|102
1615257900000|2021-03-09 02:45:00|1148.2|1143.2|1149.1|1144.1|1149.1|1144.1|1147.3|1142.3|38
1615258200000|2021-03-09 02:50:00|1149.4|1144.4|1151.1|1146.1|1151.1|1146.1|1149.3|1144.3|70
1615258500000|2021-03-09 02:55:00|1151.2|1146.2|1151.4|1146.4|1152|1147|1151.2|1146.2|33
1615258800000|2021-03-09 03:00:00|1151.5|1146.5|1151.6|1146.6|1151.9|1146.9|1151.1|1146.1|40
1615259100000|2021-03-09 03:05:00|1151.7|1146.7|1152.3|1147.3|1152.4|1147.4|1151.7|1146.7|64
1615259400000|2021-03-09 03:10:00|1152.4|1147.4|1155.6|1150.6|1155.6|1150.6|1152.3|1147.3|56
1615259700000|2021-03-09 03:15:00|1155.9|1150.9|1156.3|1151.3|1156.6|1151.6|1155.7|1150.7|34
1615260000000|2021-03-09 03:20:00|1156.4|1151.4|1156|1151|1156.9|1151.9|1154.6|1149.6|53
1615260300000|2021-03-09 03:25:00|1156.1|1151.1|1157.7|1152.7|1158.1|1153.1|1156.1|1151.1|33
1615260600000|2021-03-09 03:30:00|1157.6|1152.6|1158.4|1153.4|1158.4|1153.4|1157.6|1152.6|11
1615260900000|2021-03-09 03:35:00|1159.6|1154.6|1159|1154|1161.7|1156.7|1157.7|1152.7|63
1615261200000|2021-03-09 03:40:00|1158.9|1153.9|1156.7|1151.7|1158.9|1153.9|1156.6|1151.6|46
1615261500000|2021-03-09 03:45:00|1156.6|1151.6|1155.2|1150.2|1156.6|1151.6|1155.1|1150.1|95
1615261800000|2021-03-09 03:50:00|1155.3|1150.3|1157.2|1152.2|1159.3|1154.3|1155.3|1150.3|81
1615262100000|2021-03-09 03:55:00|1157.3|1152.3|1158.9|1153.9|1158.9|1153.9|1157.2|1152.2|54
1615262400000|2021-03-09 04:00:00|1159|1154|1159.5|1154.5|1160.1|1155.1|1159|1154|75
1615262700000|2021-03-09 04:05:00|1159.4|1154.4|1160.7|1155.7|1160.8|1155.8|1158.9|1153.9|74
1615263000000|2021-03-09 04:10:00|1160.6|1155.6|1159.3|1154.3|1161.1|1156.1|1159.2|1154.2|50
1615263300000|2021-03-09 04:15:00|1158.3|1153.3|1157|1152|1158.5|1153.5|1155.6|1150.6|72
1615263600000|2021-03-09 04:20:00|1157.2|1152.2|1156.5|1151.5|1157.2|1152.2|1155.8|1150.8|23
1615263900000|2021-03-09 04:25:00|1156.4|1151.4|1156.5|1151.5|1156.5|1151.5|1156.2|1151.2|26
1615264200000|2021-03-09 04:30:00|1156.1|1151.1|1157.3|1152.3|1157.5|1152.5|1156.1|1151.1|53
1615264500000|2021-03-09 04:35:00|1157.5|1152.5|1156.4|1151.4|1157.7|1152.7|1156.4|1151.4|31
1615264800000|2021-03-09 04:40:00|1156.5|1151.5|1155.4|1150.4|1156.7|1151.7|1155.3|1150.3|50
1615265100000|2021-03-09 04:45:00|1155.3|1150.3|1154|1149|1155.4|1150.4|1152.8|1147.8|47
1615265400000|2021-03-09 04:50:00|1154.1|1149.1|1154|1149|1154.3|1149.3|1154|1149|32
1615265700000|2021-03-09 04:55:00|1154.1|1149.1|1154.2|1149.2|1154.2|1149.2|1153.9|1148.9|27
1615266000000|2021-03-09 05:00:00|1154.3|1149.3|1156.5|1151.5|1157.1|1152.1|1154.2|1149.2|75
1615266300000|2021-03-09 05:05:00|1156.1|1151.1|1156.5|1151.5|1157.3|1152.3|1155.8|1150.8|43
1615266600000|2021-03-09 05:10:00|1156.6|1151.6|1157.6|1152.6|1158.2|1153.2|1156.5|1151.5|22
1615266900000|2021-03-09 05:15:00|1157.7|1152.7|1158.1|1153.1|1158.4|1153.4|1157.7|1152.7|30
1615267200000|2021-03-09 05:20:00|1158.2|1153.2|1156.2|1151.2|1158.2|1153.2|1156.1|1151.1|35
1615267500000|2021-03-09 05:25:00|1156.1|1151.1|1156.8|1151.8|1156.9|1151.9|1155.9|1150.9|41
1615267800000|2021-03-09 05:30:00|1156.7|1151.7|1156.7|1151.7|1156.8|1151.8|1156.5|1151.5|7
1615268100000|2021-03-09 05:35:00|1156.6|1151.6|1155.1|1150.1|1156.6|1151.6|1154|1149|50
1615268400000|2021-03-09 05:40:00|1155|1150|1154.9|1149.9|1156.1|1151.1|1154.6|1149.6|96
1615268700000|2021-03-09 05:45:00|1155|1150|1154.7|1149.7|1155.1|1150.1|1154.4|1149.4|118
1615269000000|2021-03-09 05:50:00|1154.6|1149.6|1155.1|1150.1|1155.9|1150.9|1154.6|1149.6|59
1615269300000|2021-03-09 05:55:00|1155|1150|1156|1151|1156|1151|1154.8|1149.8|84
1615269600000|2021-03-09 06:00:00|1155.9|1150.9|1156.1|1151.1|1156.5|1151.5|1155.2|1150.2|51
1615269900000|2021-03-09 06:05:00|1155.9|1150.9|1155.5|1150.5|1155.9|1150.9|1155.3|1150.3|68
1615270200000|2021-03-09 06:10:00|1155.4|1150.4|1155.3|1150.3|1155.5|1150.5|1154.8|1149.8|73
1615270500000|2021-03-09 06:15:00|1155.4|1150.4|1155.3|1150.3|1156|1151|1155.1|1150.1|99
1615270800000|2021-03-09 06:20:00|1155.2|1150.2|1154.6|1149.6|1155.5|1150.5|1154.1|1149.1|50
1615271100000|2021-03-09 06:25:00|1154.5|1149.5|1153.5|1148.5|1154.7|1149.7|1153.3|1148.3|115
1615271400000|2021-03-09 06:30:00|1153.3|1148.3|1153.8|1148.8|1155|1150|1153.3|1148.3|48
1615271700000|2021-03-09 06:35:00|1153.6|1148.6|1154.8|1149.8|1154.9|1149.9|1153.6|1148.6|90
1615272000000|2021-03-09 06:40:00|1154.7|1149.7|1153.8|1148.8|1155.1|1150.1|1153.7|1148.7|120
1615272300000|2021-03-09 06:45:00|1153.7|1148.7|1154.9|1149.9|1154.9|1149.9|1152.7|1147.7|79
1615272600000|2021-03-09 06:50:00|1154.6|1149.6|1153.6|1148.6|1154.6|1149.6|1152.1|1147.1|57
1615272900000|2021-03-09 06:55:00|1153.8|1148.8|1152.1|1147.1|1153.8|1148.8|1152.1|1147.1|14
1615273200000|2021-03-09 07:00:00|1151.4|1146.4|1150.1|1145.1|1151.6|1146.6|1149.3|1144.3|39
1615273500000|2021-03-09 07:05:00|1150|1145|1151.5|1146.5|1152.4|1147.4|1150|1145|105
1615273800000|2021-03-09 07:10:00|1151.4|1146.4|1152.1|1147.1|1152.2|1147.2|1151.2|1146.2|56
1615274100000|2021-03-09 07:15:00|1152.5|1147.5|1154.8|1149.8|1155.1|1150.1|1152.1|1147.1|111
1615274400000|2021-03-09 07:20:00|1154.9|1149.9|1154.2|1149.2|1155.4|1150.4|1152.6|1147.6|99
1615274700000|2021-03-09 07:25:00|1154.1|1149.1|1155.6|1150.6|1155.8|1150.8|1153.4|1148.4|53
1615275000000|2021-03-09 07:30:00|1155.8|1150.8|1156|1151|1157.4|1152.4|1155.7|1150.7|108
1615275300000|2021-03-09 07:35:00|1156.1|1151.1|1158.8|1153.8|1158.8|1153.8|1155.9|1150.9|55
1615275600000|2021-03-09 07:40:00|1158.5|1153.5|1162.3|1157.3|1162.7|1157.7|1156.9|1151.9|123
1615275900000|2021-03-09 07:45:00|1162.1|1157.1|1160|1155|1162.1|1157.1|1158.5|1153.5|67
1615276200000|2021-03-09 07:50:00|1160.1|1155.1|1163.7|1158.7|1164.5|1159.5|1160|1155|83
1615276500000|2021-03-09 07:55:00|1163.6|1158.6|1164.9|1159.9|1165.4|1160.4|1163.2|1158.2|108
1615276800000|2021-03-09 08:00:00|1164.6|1159.6|1162.7|1157.7|1164.6|1159.6|1162.7|1157.7|168
1615277100000|2021-03-09 08:05:00|1162.6|1157.6|1164.5|1159.5|1164.9|1159.9|1161.9|1156.9|147
1615277400000|2021-03-09 08:10:00|1164.6|1159.6|1163.8|1158.8|1164.9|1159.9|1162.9|1157.9|99
1615277700000|2021-03-09 08:15:00|1163.7|1158.7|1164.2|1159.2|1165|1160|1162.8|1157.8|130
1615278000000|2021-03-09 08:20:00|1164.1|1159.1|1163.6|1158.6|1164.7|1159.7|1163.2|1158.2|98
1615278300000|2021-03-09 08:25:00|1163.8|1158.8|1165.9|1160.9|1166.6|1161.6|1163.7|1158.7|83
1615278600000|2021-03-09 08:30:00|1166.3|1161.3|1170.4|1165.4|1170.5|1165.5|1166|1161|153
1615278900000|2021-03-09 08:35:00|1170.5|1165.5|1169.2|1164.2|1172.2|1167.2|1168.9|1163.9|176
1615279200000|2021-03-09 08:40:00|1169.1|1164.1|1167.4|1162.4|1169.8|1164.8|1167.4|1162.4|145
1615279500000|2021-03-09 08:45:00|1167.5|1162.5|1169.8|1164.8|1170.4|1165.4|1167.4|1162.4|93
1615279800000|2021-03-09 08:50:00|1169.9|1164.9|1169.2|1164.2|1172.3|1167.3|1169.2|1164.2|113
1615280100000|2021-03-09 08:55:00|1169.1|1164.1|1171.8|1166.8|1172|1167|1169|1164|119
1615280400000|2021-03-09 09:00:00|1171.9|1166.9|1175.4|1170.4|1175.7|1170.7|1170.8|1165.8|103
1615280700000|2021-03-09 09:05:00|1175.3|1170.3|1172.7|1167.7|1175.3|1170.3|1172.7|1167.7|63
1615281000000|2021-03-09 09:10:00|1172.8|1167.8|1173.4|1168.4|1174.3|1169.3|1172.8|1167.8|90
1615281300000|2021-03-09 09:15:00|1173.5|1168.5|1174|1169|1175|1170|1173.2|1168.2|90
1615281600000|2021-03-09 09:20:00|1173.9|1168.9|1173.6|1168.6|1175.7|1170.7|1173.4|1168.4|117
1615281900000|2021-03-09 09:25:00|1173.7|1168.7|1174.3|1169.3|1174.3|1169.3|1172.3|1167.3|76
1615282200000|2021-03-09 09:30:00|1174.4|1169.4|1176|1171|1176.4|1171.4|1174.1|1169.1|104
1615282500000|2021-03-09 09:35:00|1175.6|1170.6|1177.7|1172.7|1178.1|1173.1|1175.5|1170.5|127
1615282800000|2021-03-09 09:40:00|1177.8|1172.8|1176.7|1171.7|1177.9|1172.9|1176.6|1171.6|49
1615283100000|2021-03-09 09:45:00|1176.6|1171.6|1174|1169|1176.6|1171.6|1172.8|1167.8|124
1615283400000|2021-03-09 09:50:00|1174.1|1169.1|1174|1169|1174.6|1169.6|1173.4|1168.4|75
1615283700000|2021-03-09 09:55:00|1174.5|1169.5|1174.7|1169.7|1175|1170|1173.7|1168.7|84
1615284000000|2021-03-09 10:00:00|1174.3|1169.3|1176.9|1171.9|1177.1|1172.1|1174.1|1169.1|51
1615284300000|2021-03-09 10:05:00|1176.3|1171.3|1174.6|1169.6|1176.3|1171.3|1174.1|1169.1|81
1615284600000|2021-03-09 10:10:00|1174.5|1169.5|1172.8|1167.8|1174.6|1169.6|1172.8|1167.8|69
1615284900000|2021-03-09 10:15:00|1172.9|1167.9|1172.3|1167.3|1173.2|1168.2|1172.3|1167.3|36
1615285200000|2021-03-09 10:20:00|1172.4|1167.4|1173.9|1168.9|1174.3|1169.3|1172.4|1167.4|57
1615285500000|2021-03-09 10:25:00|1173.8|1168.8|1173.9|1168.9|1174|1169|1172.8|1167.8|66
1615285800000|2021-03-09 10:30:00|1173.8|1168.8|1171.1|1166.1|1173.8|1168.8|1170.8|1165.8|55
1615286100000|2021-03-09 10:35:00|1171|1166|1170.4|1165.4|1171.2|1166.2|1170.1|1165.1|44
1615286400000|2021-03-09 10:40:00|1170.5|1165.5|1170.5|1165.5|1170.6|1165.6|1169.5|1164.5|81
1615286700000|2021-03-09 10:45:00|1170.3|1165.3|1170.6|1165.6|1171.1|1166.1|1169.2|1164.2|88
1615287000000|2021-03-09 10:50:00|1170.5|1165.5|1171.2|1166.2|1171.5|1166.5|1169.9|1164.9|55
1615287300000|2021-03-09 10:55:00|1171.3|1166.3|1170.3|1165.3|1171.9|1166.9|1169.7|1164.7|36
1615287600000|2021-03-09 11:00:00|1170.2|1165.2|1169.4|1164.4|1170.2|1165.2|1167.8|1162.8|48
1615287900000|2021-03-09 11:05:00|1169.5|1164.5|1170.8|1165.8|1170.9|1165.9|1169.2|1164.2|62
1615288200000|2021-03-09 11:10:00|1170.9|1165.9|1173.1|1168.1|1175|1170|1170.9|1165.9|146
1615288500000|2021-03-09 11:15:00|1173|1168|1173.3|1168.3|1173.3|1168.3|1171.3|1166.3|53
1615288800000|2021-03-09 11:20:00|1173.2|1168.2|1174.3|1169.3|1174.8|1169.8|1172.3|1167.3|48
1615289100000|2021-03-09 11:25:00|1174.4|1169.4|1179.1|1174.1|1179.1|1174.1|1174.4|1169.4|42
1615289400000|2021-03-09 11:30:00|1178.8|1173.8|1175.7|1170.7|1178.8|1173.8|1175.7|1170.7|58
1615289700000|2021-03-09 11:35:00|1175.6|1170.6|1175.2|1170.2|1176.1|1171.1|1174.3|1169.3|78
1615290000000|2021-03-09 11:40:00|1175.1|1170.1|1176.9|1171.9|1177|1172|1173|1168|88
1615290300000|2021-03-09 11:45:00|1177.2|1172.2|1179.2|1174.2|1180.6|1175.6|1176.8|1171.8|75
1615290600000|2021-03-09 11:50:00|1178.9|1173.9|1178.5|1173.5|1179.9|1174.9|1177.8|1172.8|70
1615290900000|2021-03-09 11:55:00|1178.4|1173.4|1178.7|1173.7|1179.3|1174.3|1177.9|1172.9|72
1615291200000|2021-03-09 12:00:00|1178.6|1173.6|1176|1171|1178.6|1173.6|1175.9|1170.9|57
1615291500000|2021-03-09 12:05:00|1176.1|1171.1|1174.2|1169.2|1177|1172|1174.1|1169.1|50
1615291800000|2021-03-09 12:10:00|1174.1|1169.1|1173.3|1168.3|1174.6|1169.6|1171.9|1166.9|117
1615292100000|2021-03-09 12:15:00|1173.4|1168.4|1172.1|1167.1|1173.8|1168.8|1172.1|1167.1|92
1615292400000|2021-03-09 12:20:00|1172|1167|1171.8|1166.8|1172.4|1167.4|1171.2|1166.2|78
1615292700000|2021-03-09 12:25:00|1171.9|1166.9|1173.1|1168.1|1173.1|1168.1|1170.8|1165.8|57
1615293000000|2021-03-09 12:30:00|1173.2|1168.2|1170.1|1165.1|1173.3|1168.3|1170.1|1165.1|61
1615293300000|2021-03-09 12:35:00|1170.2|1165.2|1170.2|1165.2|1170.5|1165.5|1169.3|1164.3|68
1615293600000|2021-03-09 12:40:00|1170.5|1165.5|1169.5|1164.5|1171.2|1166.2|1168.1|1163.1|126
1615293900000|2021-03-09 12:45:00|1169.4|1164.4|1171.2|1166.2|1172.8|1167.8|1169.1|1164.1|70
1615294200000|2021-03-09 12:50:00|1171.3|1166.3|1171|1166|1171.6|1166.6|1170.9|1165.9|65
1615294500000|2021-03-09 12:55:00|1171.1|1166.1|1169.3|1164.3|1171.3|1166.3|1169.1|1164.1|93
1615294800000|2021-03-09 13:00:00|1169.4|1164.4|1172.9|1167.9|1172.9|1167.9|1169.4|1164.4|144
1615295100000|2021-03-09 13:05:00|1172.8|1167.8|1173|1168|1175.1|1170.1|1172.6|1167.6|59
1615295400000|2021-03-09 13:10:00|1173.1|1168.1|1170.8|1165.8|1173.2|1168.2|1169.5|1164.5|85
1615295700000|2021-03-09 13:15:00|1170.6|1165.6|1164.6|1159.6|1171.5|1166.5|1164.3|1159.3|148
1615296000000|2021-03-09 13:20:00|1164.7|1159.7|1165.7|1160.7|1166.6|1161.6|1162.7|1157.7|220
1615296300000|2021-03-09 13:25:00|1165.6|1160.6|1165.6|1160.6|1166.9|1161.9|1163|1158|181
1615296600000|2021-03-09 13:30:00|1165.5|1160.5|1166.6|1161.6|1167|1162|1162.6|1157.6|272
1615296900000|2021-03-09 13:35:00|1166.5|1161.5|1165.9|1160.9|1166.7|1161.7|1161.4|1156.4|239
1615297200000|2021-03-09 13:40:00|1165.8|1160.8|1169.2|1164.2|1169.4|1164.4|1165.1|1160.1|188
1615297500000|2021-03-09 13:45:00|1169.4|1164.4|1170.3|1165.3|1171.7|1166.7|1168.2|1163.2|209
1615297800000|2021-03-09 13:50:00|1170.2|1165.2|1170|1165|1170.9|1165.9|1168.6|1163.6|118
1615298100000|2021-03-09 13:55:00|1169.9|1164.9|1170.4|1165.4|1174|1169|1169.5|1164.5|210
1615298400000|2021-03-09 14:00:00|1170.6|1165.6|1168.2|1163.2|1173.9|1168.9|1167.9|1162.9|219
1615298700000|2021-03-09 14:05:00|1168.1|1163.1|1171|1166|1171.8|1166.8|1168|1163|215
1615299000000|2021-03-09 14:10:00|1171.1|1166.1|1172.9|1167.9|1174|1169|1171.1|1166.1|164
1615299300000|2021-03-09 14:15:00|1173|1168|1168.8|1163.8|1173.7|1168.7|1168.3|1163.3|249
1615299600000|2021-03-09 14:20:00|1168.7|1163.7|1168|1163|1170.5|1165.5|1167.7|1162.7|146
1615299900000|2021-03-09 14:25:00|1168.1|1163.1|1169.8|1164.8|1171.6|1166.6|1167.9|1162.9|193
1615300200000|2021-03-09 14:30:00|1169.7|1164.7|1174.5|1169.5|1174.6|1169.6|1168.7|1163.7|321
1615300500000|2021-03-09 14:35:00|1174.6|1169.6|1176.7|1171.7|1178.6|1173.6|1174.4|1169.4|359
1615300800000|2021-03-09 14:40:00|1176.6|1171.6|1174|1169|1176.9|1171.9|1173.7|1168.7|276
1615301100000|2021-03-09 14:45:00|1173.9|1168.9|1175.3|1170.3|1177.8|1172.8|1173.1|1168.1|301
1615301400000|2021-03-09 14:50:00|1175.5|1170.5|1176.2|1171.2|1176.3|1171.3|1175.1|1170.1|132
1615301700000|2021-03-09 14:55:00|1176.1|1171.1|1175.4|1170.4|1178.1|1173.1|1175|1170|231
1615302000000|2021-03-09 15:00:00|1175.5|1170.5|1179.3|1174.3|1180.1|1175.1|1174.8|1169.8|424
1615302300000|2021-03-09 15:05:00|1179.4|1174.4|1179.9|1174.9|1183.5|1178.5|1179.2|1174.2|323
1615302600000|2021-03-09 15:10:00|1179.8|1174.8|1179.6|1174.6|1181.4|1176.4|1179.6|1174.6|195
1615302900000|2021-03-09 15:15:00|1179.7|1174.7|1180.8|1175.8|1182.4|1177.4|1178.5|1173.5|218
1615303200000|2021-03-09 15:20:00|1180.9|1175.9|1181|1176|1181.8|1176.8|1178.9|1173.9|183
1615303500000|2021-03-09 15:25:00|1181.2|1176.2|1182|1177|1183.6|1178.6|1180.7|1175.7|216
1615303800000|2021-03-09 15:30:00|1181.9|1176.9|1177.7|1172.7|1182.4|1177.4|1177.3|1172.3|217
1615304100000|2021-03-09 15:35:00|1177.6|1172.6|1177.1|1172.1|1179.7|1174.7|1176.2|1171.2|221
1615304400000|2021-03-09 15:40:00|1177.2|1172.2|1174.3|1169.3|1177.2|1172.2|1174.3|1169.3|164
1615304700000|2021-03-09 15:45:00|1174.2|1169.2|1170.8|1165.8|1174.6|1169.6|1170.2|1165.2|154
1615305000000|2021-03-09 15:50:00|1171|1166|1170.9|1165.9|1172.5|1167.5|1169.4|1164.4|218
1615305300000|2021-03-09 15:55:00|1170.8|1165.8|1170.3|1165.3|1171|1166|1170|1165|252
1615305600000|2021-03-09 16:00:00|1170.4|1165.4|1171.5|1166.5|1171.6|1166.6|1169.2|1164.2|175
1615305900000|2021-03-09 16:05:00|1171.6|1166.6|1172.8|1167.8|1173|1168|1170.4|1165.4|147
1615306200000|2021-03-09 16:10:00|1172.7|1167.7|1171.7|1166.7|1173.6|1168.6|1171.1|1166.1|128
1615306500000|2021-03-09 16:15:00|1171.8|1166.8|1172.6|1167.6|1173|1168|1171.2|1166.2|139
1615306800000|2021-03-09 16:20:00|1173.3|1168.3|1172.1|1167.1|1173.3|1168.3|1171.9|1166.9|42
1615307100000|2021-03-09 16:25:00|1172|1167|1173.9|1168.9|1175.2|1170.2|1171.9|1166.9|131
1615307400000|2021-03-09 16:30:00|1174|1169|1173.7|1168.7|1175.3|1170.3|1173.7|1168.7|68
1615307700000|2021-03-09 16:35:00|1173.6|1168.6|1175|1170|1175.3|1170.3|1173|1168|38
1615308000000|2021-03-09 16:40:00|1175.4|1170.4|1175.5|1170.5|1176.7|1171.7|1175.2|1170.2|120
1615308300000|2021-03-09 16:45:00|1175.6|1170.6|1173.6|1168.6|1175.7|1170.7|1173.6|1168.6|65
1615308600000|2021-03-09 16:50:00|1173.4|1168.4|1173.8|1168.8|1175.4|1170.4|1173.4|1168.4|52
1615308900000|2021-03-09 16:55:00|1173.9|1168.9|1172.5|1167.5|1174.8|1169.8|1172.4|1167.4|51
1615309200000|2021-03-09 17:00:00|1172.8|1167.8|1174.2|1169.2|1175.1|1170.1|1172.7|1167.7|96
1615309500000|2021-03-09 17:05:00|1174.1|1169.1|1172.9|1167.9|1174.2|1169.2|1172.4|1167.4|29
1615309800000|2021-03-09 17:10:00|1173.1|1168.1|1173.3|1168.3|1173.7|1168.7|1173.1|1168.1|19
1615310100000|2021-03-09 17:15:00|1172.8|1167.8|1174.4|1169.4|1174.5|1169.5|1172.8|1167.8|35
1615310400000|2021-03-09 17:20:00|1174.3|1169.3|1175.1|1170.1|1175.4|1170.4|1172.1|1167.1|48
1615310700000|2021-03-09 17:25:00|1175.2|1170.2|1174.2|1169.2|1175.6|1170.6|1173.8|1168.8|28
1615311000000|2021-03-09 17:30:00|1174.3|1169.3|1175|1170|1175.2|1170.2|1173.9|1168.9|48
1615311300000|2021-03-09 17:35:00|1174.9|1169.9|1175.1|1170.1|1175.1|1170.1|1174.7|1169.7|39
1615311600000|2021-03-09 17:40:00|1175.2|1170.2|1175.7|1170.7|1176.7|1171.7|1174.7|1169.7|75
1615311900000|2021-03-09 17:45:00|1175.6|1170.6|1176.3|1171.3|1176.6|1171.6|1175.2|1170.2|86
1615312200000|2021-03-09 17:50:00|1176.4|1171.4|1175.9|1170.9|1176.6|1171.6|1175.6|1170.6|109
1615312500000|2021-03-09 17:55:00|1175.8|1170.8|1176.1|1171.1|1176.2|1171.2|1174.6|1169.6|191
1615312800000|2021-03-09 18:00:00|1176|1171|1177.3|1172.3|1178.4|1173.4|1174.5|1169.5|340
1615313100000|2021-03-09 18:05:00|1177.4|1172.4|1178.5|1173.5|1178.7|1173.7|1176.9|1171.9|172
1615313400000|2021-03-09 18:10:00|1178.6|1173.6|1179.3|1174.3|1180|1175|1178.2|1173.2|105
1615313700000|2021-03-09 18:15:00|1179.2|1174.2|1178.8|1173.8|1179.7|1174.7|1178.3|1173.3|82
1615314000000|2021-03-09 18:20:00|1178.7|1173.7|1178.3|1173.3|1179.9|1174.9|1178.3|1173.3|120
1615314300000|2021-03-09 18:25:00|1178.4|1173.4|1178|1173|1179.3|1174.3|1177.4|1172.4|124
1615314600000|2021-03-09 18:30:00|1178.1|1173.1|1178.8|1173.8|1178.9|1173.9|1177.1|1172.1|117
1615314900000|2021-03-09 18:35:00|1178.6|1173.6|1178.7|1173.7|1178.9|1173.9|1178.1|1173.1|56
1615315200000|2021-03-09 18:40:00|1178.8|1173.8|1180|1175|1180.1|1175.1|1178.7|1173.7|58
1615315500000|2021-03-09 18:45:00|1180.1|1175.1|1179.3|1174.3|1180.3|1175.3|1178.8|1173.8|63
1615315800000|2021-03-09 18:50:00|1179.6|1174.6|1177.7|1172.7|1179.6|1174.6|1177.4|1172.4|32
1615316100000|2021-03-09 18:55:00|1177.6|1172.6|1178.6|1173.6|1178.9|1173.9|1177.3|1172.3|90
1615316400000|2021-03-09 19:00:00|1178.7|1173.7|1178.4|1173.4|1178.7|1173.7|1177.6|1172.6|100
1615316700000|2021-03-09 19:05:00|1178.5|1173.5|1178.8|1173.8|1179.2|1174.2|1178.5|1173.5|41
1615317000000|2021-03-09 19:10:00|1178.9|1173.9|1179|1174|1179|1174|1178.2|1173.2|49
1615317300000|2021-03-09 19:15:00|1178.9|1173.9|1178.3|1173.3|1178.9|1173.9|1178|1173|115
1615317600000|2021-03-09 19:20:00|1178.4|1173.4|1178.4|1173.4|1179|1174|1178.3|1173.3|72
1615317900000|2021-03-09 19:25:00|1178.2|1173.2|1175.4|1170.4|1178.3|1173.3|1175.2|1170.2|110
1615318200000|2021-03-09 19:30:00|1175.5|1170.5|1177.9|1172.9|1177.9|1172.9|1174.9|1169.9|84
1615318500000|2021-03-09 19:35:00|1177.8|1172.8|1178.6|1173.6|1178.6|1173.6|1177.6|1172.6|83
1615318800000|2021-03-09 19:40:00|1178.7|1173.7|1179|1174|1179.6|1174.6|1178.5|1173.5|85
1615319100000|2021-03-09 19:45:00|1179.2|1174.2|1178.3|1173.3|1179.2|1174.2|1177.4|1172.4|68
1615319400000|2021-03-09 19:50:00|1178.4|1173.4|1178.8|1173.8|1179.2|1174.2|1178.4|1173.4|37
1615319700000|2021-03-09 19:55:00|1179.4|1174.4|1177.8|1172.8|1179.5|1174.5|1177.6|1172.6|45
1615320000000|2021-03-09 20:00:00|1178.3|1173.3|1178.8|1173.8|1178.9|1173.9|1177.9|1172.9|57
1615320300000|2021-03-09 20:05:00|1178.7|1173.7|1178.4|1173.4|1178.7|1173.7|1178.4|1173.4|36
1615320600000|2021-03-09 20:10:00|1178|1173|1177.5|1172.5|1178.6|1173.6|1177.3|1172.3|58
1615320900000|2021-03-09 20:15:00|1177.6|1172.6|1178.1|1173.1|1178.3|1173.3|1177.4|1172.4|92
1615321200000|2021-03-09 20:20:00|1178|1173|1178.5|1173.5|1178.9|1173.9|1178|1173|69
1615321500000|2021-03-09 20:25:00|1178.6|1173.6|1178.2|1173.2|1178.7|1173.7|1178.2|1173.2|27
1615321800000|2021-03-09 20:30:00|1178.3|1173.3|1178.7|1173.7|1178.8|1173.8|1177.3|1172.3|111
1615322100000|2021-03-09 20:35:00|1178.6|1173.6|1177.6|1172.6|1178.6|1173.6|1177.4|1172.4|96
1615322400000|2021-03-09 20:40:00|1177.5|1172.5|1176.2|1171.2|1177.6|1172.6|1175.4|1170.4|128
1615322700000|2021-03-09 20:45:00|1176.1|1171.1|1176.5|1171.5|1177.2|1172.2|1175.8|1170.8|96
1615323000000|2021-03-09 20:50:00|1176.4|1171.4|1175.7|1170.7|1176.4|1171.4|1174.6|1169.6|79
1615323300000|2021-03-09 20:55:00|1175.8|1170.8|1174.7|1169.7|1175.8|1170.8|1174.3|1169.3|66
1615323600000|2021-03-09 21:00:00|1174.8|1169.8|1174.7|1169.7|1175.4|1170.4|1174.7|1169.7|37
1615323900000|2021-03-09 21:05:00|1174.8|1169.8|1174.8|1169.8|1175.4|1170.4|1174.7|1169.7|27
1615324200000|2021-03-09 21:10:00|1174.9|1169.9|1175.4|1170.4|1175.9|1170.9|1174.6|1169.6|43
1615324500000|2021-03-09 21:15:00|1175.3|1170.3|1176.6|1171.6|1176.7|1171.7|1175.3|1170.3|22
1615324800000|2021-03-09 21:20:00|1176.7|1171.7|1176.3|1171.3|1176.8|1171.8|1176.3|1171.3|17
1615325100000|2021-03-09 21:25:00|1176.2|1171.2|1176|1171|1176.3|1171.3|1176|1171|15
1615325400000|2021-03-09 21:30:00|1175.9|1170.9|1176|1171|1176.9|1171.9|1175.8|1170.8|71
1615325700000|2021-03-09 21:35:00|1175.9|1170.9|1176|1171|1176.7|1171.7|1175.9|1170.9|46
1615326000000|2021-03-09 21:40:00|1175.9|1170.9|1175.8|1170.8|1176|1171|1175.7|1170.7|9
1615326300000|2021-03-09 21:45:00|1176|1171|1175.1|1170.1|1176.4|1171.4|1175.1|1170.1|60
1615326600000|2021-03-09 21:50:00|1175.2|1170.2|1174.9|1169.9|1175.3|1170.3|1174.9|1169.9|14
1615326900000|2021-03-09 21:55:00|1174.8|1169.8|1175.5|1170.5|1176|1171|1174.7|1169.7|15
1615330800000|2021-03-09 23:00:00|1178.4|1168.4|1175.2|1170.2|1178.4|1170.7|1174.8|1168.4|43
1615331100000|2021-03-09 23:05:00|1175.1|1170.1|1174.8|1169.8|1175.4|1170.4|1174.8|1169.8|21
1615331400000|2021-03-09 23:10:00|1174.7|1169.7|1175.7|1170.7|1175.7|1170.7|1174.6|1169.6|22
1615331700000|2021-03-09 23:15:00|1175.6|1170.6|1175.2|1170.2|1175.8|1170.8|1174.9|1169.9|34
1615332000000|2021-03-09 23:20:00|1175.3|1170.3|1174.9|1169.9|1175.4|1170.4|1174.9|1169.9|27
1615332300000|2021-03-09 23:25:00|1174.8|1169.8|1174.8|1169.8|1175.1|1170.1|1174.8|1169.8|7
1615332600000|2021-03-09 23:30:00|1174.9|1169.9|1174.8|1169.8|1175|1170|1174.1|1169.1|37
1615332900000|2021-03-09 23:35:00|1174.7|1169.7|1175.2|1170.2|1175.2|1170.2|1174.7|1169.7|25
1615333200000|2021-03-09 23:40:00|1175.3|1170.3|1176.2|1171.2|1176.2|1171.2|1175.3|1170.3|33
1615333500000|2021-03-09 23:45:00|1176|1171|1176.5|1171.5|1177.1|1172.1|1176|1171|25
1615333800000|2021-03-09 23:50:00|1176.6|1171.6|1175.3|1170.3|1176.7|1171.7|1175.1|1170.1|61
1615334100000|2021-03-09 23:55:00|1175.2|1170.2|1175.3|1170.3|1175.4|1170.4|1174.7|1169.7|40
1615334400000|2021-03-10 00:00:00|1175.4|1170.4|1174.7|1169.7|1175.5|1170.5|1174.6|1169.6|19
1615334700000|2021-03-10 00:05:00|1174.8|1169.8|1174.7|1169.7|1175|1170|1174.7|1169.7|36
1615335000000|2021-03-10 00:10:00|1174.8|1169.8|1174.9|1169.9|1175|1170|1174.7|1169.7|58
1615335300000|2021-03-10 00:15:00|1174.8|1169.8|1174.9|1169.9|1174.9|1169.9|1174.8|1169.8|4
1615335600000|2021-03-10 00:20:00|1174.8|1169.8|1174.9|1169.9|1174.9|1169.9|1174.8|1169.8|10
1615335900000|2021-03-10 00:25:00|1174.8|1169.8|1174.7|1169.7|1174.9|1169.9|1174.4|1169.4|14
1615336200000|2021-03-10 00:30:00|1174.8|1169.8|1175.1|1170.1|1175.2|1170.2|1174.8|1169.8|33
1615336500000|2021-03-10 00:35:00|1175|1170|1175.5|1170.5|1176.1|1171.1|1175|1170|28
1615336800000|2021-03-10 00:40:00|1175.7|1170.7|1175.6|1170.6|1176.4|1171.4|1175.6|1170.6|31
1615337100000|2021-03-10 00:45:00|1175.5|1170.5|1174.8|1169.8|1175.5|1170.5|1174.6|1169.6|11
1615337400000|2021-03-10 00:50:00|1174.7|1169.7|1174.9|1169.9|1175.4|1170.4|1174.6|1169.6|39
1615337700000|2021-03-10 00:55:00|1174.8|1169.8|1173.4|1168.4|1175.1|1170.1|1173.3|1168.3|71
1615338000000|2021-03-10 01:00:00|1173.5|1168.5|1175.4|1170.4|1176|1171|1173.5|1168.5|68
1615338300000|2021-03-10 01:05:00|1175.3|1170.3|1176|1171|1176.2|1171.2|1175.3|1170.3|97
1615338600000|2021-03-10 01:10:00|1175.9|1170.9|1176.4|1171.4|1176.4|1171.4|1175.6|1170.6|91
1615338900000|2021-03-10 01:15:00|1176.5|1171.5|1176.7|1171.7|1177.2|1172.2|1176.4|1171.4|76
1615339200000|2021-03-10 01:20:00|1176.5|1171.5|1175.3|1170.3|1176.5|1171.5|1175.3|1170.3|58
1615339500000|2021-03-10 01:25:00|1175.1|1170.1|1175.5|1170.5|1175.8|1170.8|1175|1170|103
1615339800000|2021-03-10 01:30:00|1175.4|1170.4|1173.5|1168.5|1175.4|1170.4|1173.5|1168.5|66
1615340100000|2021-03-10 01:35:00|1173.6|1168.6|1170.5|1165.5|1173.6|1168.6|1170.3|1165.3|45
1615340400000|2021-03-10 01:40:00|1170.4|1165.4|1170.7|1165.7|1171.1|1166.1|1170.3|1165.3|109
1615340700000|2021-03-10 01:45:00|1170.6|1165.6|1171.3|1166.3|1171.3|1166.3|1170.2|1165.2|60
1615341000000|2021-03-10 01:50:00|1171.2|1166.2|1171.2|1166.2|1171.8|1166.8|1171|1166|69
1615341300000|2021-03-10 01:55:00|1171.1|1166.1|1170.2|1165.2|1171.3|1166.3|1170.2|1165.2|49
1615341600000|2021-03-10 02:00:00|1170.1|1165.1|1169.8|1164.8|1170.3|1165.3|1169.3|1164.3|87
1615341900000|2021-03-10 02:05:00|1169.9|1164.9|1168|1163|1170.1|1165.1|1168|1163|61
1615342200000|2021-03-10 02:10:00|1168.1|1163.1|1167.8|1162.8|1168.1|1163.1|1167.8|1162.8|85
1615342500000|2021-03-10 02:15:00|1167.9|1162.9|1166.3|1161.3|1168.2|1163.2|1166.3|1161.3|28
1615342800000|2021-03-10 02:20:00|1165.9|1160.9|1166.6|1161.6|1166.6|1161.6|1165.6|1160.6|25
1615343100000|2021-03-10 02:25:00|1166.8|1161.8|1166.7|1161.7|1166.8|1161.8|1166.6|1161.6|20
1615343400000|2021-03-10 02:30:00|1166.6|1161.6|1162|1157|1166.6|1161.6|1160.8|1155.8|76
1615343700000|2021-03-10 02:35:00|1162.1|1157.1|1161.5|1156.5|1162.5|1157.5|1161|1156|85
1615344000000|2021-03-10 02:40:00|1161.4|1156.4|1163.9|1158.9|1163.9|1158.9|1159.1|1154.1|82
1615344300000|2021-03-10 02:45:00|1163.8|1158.8|1163.6|1158.6|1164.1|1159.1|1162.8|1157.8|56
1615344600000|2021-03-10 02:50:00|1163.7|1158.7|1165.4|1160.4|1165.5|1160.5|1163.6|1158.6|53
1615344900000|2021-03-10 02:55:00|1164.6|1159.6|1164.1|1159.1|1165.3|1160.3|1163.6|1158.6|83
1615345200000|2021-03-10 03:00:00|1164|1159|1163.3|1158.3|1164.1|1159.1|1162.9|1157.9|48
1615345500000|2021-03-10 03:05:00|1163.4|1158.4|1163.8|1158.8|1165.1|1160.1|1163.2|1158.2|58
1615345800000|2021-03-10 03:10:00|1163.9|1158.9|1164.7|1159.7|1164.7|1159.7|1163.3|1158.3|106
1615346100000|2021-03-10 03:15:00|1164.6|1159.6|1164.4|1159.4|1165.5|1160.5|1164.4|1159.4|65
1615346400000|2021-03-10 03:20:00|1164.8|1159.8|1165.1|1160.1|1165.4|1160.4|1164.5|1159.5|31
1615346700000|2021-03-10 03:25:00|1165|1160|1163.8|1158.8|1165.2|1160.2|1162.9|1157.9|71
1615347000000|2021-03-10 03:30:00|1163.7|1158.7|1163.5|1158.5|1164.4|1159.4|1163.2|1158.2|59
1615347300000|2021-03-10 03:35:00|1163.6|1158.6|1164.1|1159.1|1164.1|1159.1|1163.2|1158.2|34
1615347600000|2021-03-10 03:40:00|1164|1159|1162.9|1157.9|1164.2|1159.2|1162.9|1157.9|12
1615347900000|2021-03-10 03:45:00|1162.7|1157.7|1163.3|1158.3|1163.6|1158.6|1162.3|1157.3|30
1615348200000|2021-03-10 03:50:00|1163.2|1158.2|1163.9|1158.9|1164.4|1159.4|1163.2|1158.2|26
1615348500000|2021-03-10 03:55:00|1164|1159|1165|1160|1165.1|1160.1|1164|1159|31
1615348800000|2021-03-10 04:00:00|1164.9|1159.9|1163.8|1158.8|1165|1160|1163.5|1158.5|40
1615349100000|2021-03-10 04:05:00|1163.7|1158.7|1163.8|1158.8|1163.9|1158.9|1163.7|1158.7|98
1615349400000|2021-03-10 04:10:00|1163.9|1158.9|1164.5|1159.5|1164.5|1159.5|1163.7|1158.7|37
1615349700000|2021-03-10 04:15:00|1164.8|1159.8|1164.9|1159.9|1164.9|1159.9|1164.3|1159.3|32
1615350000000|2021-03-10 04:20:00|1165|1160|1164.9|1159.9|1165.1|1160.1|1164.7|1159.7|28
1615350300000|2021-03-10 04:25:00|1164.8|1159.8|1164.2|1159.2|1165|1160|1164.2|1159.2|29
1615350600000|2021-03-10 04:30:00|1164.3|1159.3|1164.8|1159.8|1165|1160|1164.2|1159.2|88
1615350900000|2021-03-10 04:35:00|1164.9|1159.9|1164.9|1159.9|1165.1|1160.1|1164.8|1159.8|31
1615351200000|2021-03-10 04:40:00|1165|1160|1165.4|1160.4|1165.4|1160.4|1164.8|1159.8|29
1615351500000|2021-03-10 04:45:00|1165.5|1160.5|1165.5|1160.5|1165.8|1160.8|1165.4|1160.4|46
1615351800000|2021-03-10 04:50:00|1165.6|1160.6|1165.4|1160.4|1165.8|1160.8|1165.2|1160.2|38
1615352100000|2021-03-10 04:55:00|1165.3|1160.3|1165|1160|1165.5|1160.5|1165|1160|32
1615352400000|2021-03-10 05:00:00|1165.1|1160.1|1163.3|1158.3|1165.1|1160.1|1163.1|1158.1|63
1615352700000|2021-03-10 05:05:00|1163.2|1158.2|1163.1|1158.1|1163.4|1158.4|1163|1158|20
1615353000000|2021-03-10 05:10:00|1163|1158|1162.9|1157.9|1163|1158|1162.6|1157.6|46
1615353300000|2021-03-10 05:15:00|1162.8|1157.8|1163.3|1158.3|1163.8|1158.8|1162.8|1157.8|26
1615353600000|2021-03-10 05:20:00|1163.2|1158.2|1163.6|1158.6|1163.6|1158.6|1163.2|1158.2|8
1615353900000|2021-03-10 05:25:00|1163.5|1158.5|1163|1158|1163.6|1158.6|1163|1158|46
1615354200000|2021-03-10 05:30:00|1163.1|1158.1|1162.9|1157.9|1163.9|1158.9|1162.9|1157.9|46
1615354500000|2021-03-10 05:35:00|1162.8|1157.8|1164.7|1159.7|1164.9|1159.9|1162.8|1157.8|65
1615354800000|2021-03-10 05:40:00|1164.9|1159.9|1163.2|1158.2|1165.5|1160.5|1163.2|1158.2|156
1615355100000|2021-03-10 05:45:00|1163|1158|1162.8|1157.8|1163.3|1158.3|1162.7|1157.7|103
1615355400000|2021-03-10 05:50:00|1162.7|1157.7|1162.5|1157.5|1162.7|1157.7|1161.3|1156.3|34
1615355700000|2021-03-10 05:55:00|1162.6|1157.6|1162.8|1157.8|1163|1158|1162.2|1157.2|20
1615356000000|2021-03-10 06:00:00|1162.9|1157.9|1161.5|1156.5|1163|1158|1161.5|1156.5|88
1615356300000|2021-03-10 06:05:00|1161.3|1156.3|1160.2|1155.2|1161.3|1156.3|1159.7|1154.7|30
1615356600000|2021-03-10 06:10:00|1160.6|1155.6|1157.6|1152.6|1161.1|1156.1|1157.1|1152.1|39
1615356900000|2021-03-10 06:15:00|1157.9|1152.9|1158.8|1153.8|1159.2|1154.2|1157.3|1152.3|54
1615357200000|2021-03-10 06:20:00|1158.9|1153.9|1159.5|1154.5|1159.5|1154.5|1158.6|1153.6|72
1615357500000|2021-03-10 06:25:00|1159.7|1154.7|1160.5|1155.5|1161|1156|1159.7|1154.7|49
1615357800000|2021-03-10 06:30:00|1159.9|1154.9|1159.6|1154.6|1160.6|1155.6|1159|1154|109
1615358100000|2021-03-10 06:35:00|1159.7|1154.7|1161.3|1156.3|1161.7|1156.7|1159.4|1154.4|128
1615358400000|2021-03-10 06:40:00|1161.4|1156.4|1161.5|1156.5|1162.1|1157.1|1161.1|1156.1|46
1615358700000|2021-03-10 06:45:00|1161.4|1156.4|1159.9|1154.9|1161.4|1156.4|1159.9|1154.9|45
1615359000000|2021-03-10 06:50:00|1160|1155|1163.6|1158.6|1163.7|1158.7|1159.9|1154.9|39
1615359300000|2021-03-10 06:55:00|1163.5|1158.5|1163.2|1158.2|1163.9|1158.9|1163.2|1158.2|47
1615359600000|2021-03-10 07:00:00|1163.4|1158.4|1163.3|1158.3|1164.2|1159.2|1162.4|1157.4|94
1615359900000|2021-03-10 07:05:00|1163.4|1158.4|1165.1|1160.1|1165.2|1160.2|1162.9|1157.9|78
1615360200000|2021-03-10 07:10:00|1165|1160|1165.1|1160.1|1166|1161|1164.7|1159.7|62
1615360500000|2021-03-10 07:15:00|1164.9|1159.9|1166.1|1161.1|1166.1|1161.1|1164.9|1159.9|84
1615360800000|2021-03-10 07:20:00|1165.9|1160.9|1163.9|1158.9|1165.9|1160.9|1163.9|1158.9|79
1615361100000|2021-03-10 07:25:00|1163.7|1158.7|1165.3|1160.3|1165.7|1160.7|1163.7|1158.7|100
1615361400000|2021-03-10 07:30:00|1165.5|1160.5|1164.1|1159.1|1165.8|1160.8|1164.1|1159.1|92
1615361700000|2021-03-10 07:35:00|1164|1159|1164.6|1159.6|1164.8|1159.8|1162.9|1157.9|85
1615362000000|2021-03-10 07:40:00|1164.7|1159.7|1165|1160|1165.4|1160.4|1164.7|1159.7|50
1615362300000|2021-03-10 07:45:00|1164.9|1159.9|1165.8|1160.8|1166.3|1161.3|1164.9|1159.9|101
1615362600000|2021-03-10 07:50:00|1165.7|1160.7|1166.6|1161.6|1166.9|1161.9|1165.6|1160.6|50
1615362900000|2021-03-10 07:55:00|1166.5|1161.5|1166.5|1161.5|1166.9|1161.9|1165.9|1160.9|73
1615363200000|2021-03-10 08:00:00|1166.4|1161.4|1164.7|1159.7|1166.5|1161.5|1164.2|1159.2|81
1615363500000|2021-03-10 08:05:00|1164.6|1159.6|1163.7|1158.7|1164.6|1159.6|1162.5|1157.5|126
1615363800000|2021-03-10 08:10:00|1163.8|1158.8|1164.1|1159.1|1164.5|1159.5|1163.5|1158.5|129
1615364100000|2021-03-10 08:15:00|1164.2|1159.2|1164.4|1159.4|1165.5|1160.5|1163.9|1158.9|58
1615364400000|2021-03-10 08:20:00|1164.5|1159.5|1165.2|1160.2|1165.4|1160.4|1164.4|1159.4|68
1615364700000|2021-03-10 08:25:00|1165.3|1160.3|1165.7|1160.7|1166.6|1161.6|1165.3|1160.3|91
1615365000000|2021-03-10 08:30:00|1165.6|1160.6|1169.1|1164.1|1169.1|1164.1|1165.6|1160.6|93
1615365300000|2021-03-10 08:35:00|1169.3|1164.3|1170.7|1165.7|1170.8|1165.8|1169|1164|146
1615365600000|2021-03-10 08:40:00|1170.6|1165.6|1169.1|1164.1|1170.8|1165.8|1168.8|1163.8|102
1615365900000|2021-03-10 08:45:00|1169.3|1164.3|1170|1165|1170|1165|1169.2|1164.2|45
1615366200000|2021-03-10 08:50:00|1169.9|1164.9|1171.5|1166.5|1172.1|1167.1|1169.7|1164.7|65
1615366500000|2021-03-10 08:55:00|1171.6|1166.6|1173.2|1168.2|1173.4|1168.4|1171.3|1166.3|76
1615366800000|2021-03-10 09:00:00|1173.4|1168.4|1172.3|1167.3|1174.1|1169.1|1172.3|1167.3|33
1615367100000|2021-03-10 09:05:00|1172.2|1167.2|1172.9|1167.9|1173.5|1168.5|1171.9|1166.9|90
1615367400000|2021-03-10 09:10:00|1174.1|1169.1|1176.7|1171.7|1176.8|1171.8|1173.5|1168.5|68
1615367700000|2021-03-10 09:15:00|1176.8|1171.8|1176|1171|1176.8|1171.8|1175|1170|66
1615368000000|2021-03-10 09:20:00|1176.1|1171.1|1175.3|1170.3|1176.1|1171.1|1175|1170|43
1615368300000|2021-03-10 09:25:00|1175.2|1170.2|1174.9|1169.9|1175.3|1170.3|1174|1169|86
1615368600000|2021-03-10 09:30:00|1175|1170|1174.7|1169.7|1175.2|1170.2|1174.1|1169.1|88
1615368900000|2021-03-10 09:35:00|1174.6|1169.6|1175|1170|1175.4|1170.4|1174.1|1169.1|65
1615369200000|2021-03-10 09:40:00|1174.9|1169.9|1173|1168|1174.9|1169.9|1173|1168|59
1615369500000|2021-03-10 09:45:00|1173.1|1168.1|1172.5|1167.5|1173.2|1168.2|1171.5|1166.5|75
1615369800000|2021-03-10 09:50:00|1172.6|1167.6|1172|1167|1172.6|1167.6|1171.7|1166.7|31
1615370100000|2021-03-10 09:55:00|1171.9|1166.9|1174.1|1169.1|1174.6|1169.6|1171.9|1166.9|37
1615370400000|2021-03-10 10:00:00|1174.2|1169.2|1173|1168|1174.6|1169.6|1173|1168|41
1615370700000|2021-03-10 10:05:00|1172.9|1167.9|1173.1|1168.1|1173.1|1168.1|1172.8|1167.8|20
1615371000000|2021-03-10 10:10:00|1173.2|1168.2|1173.4|1168.4|1173.5|1168.5|1172.8|1167.8|47
1615371300000|2021-03-10 10:15:00|1173.3|1168.3|1174.3|1169.3|1174.3|1169.3|1173.3|1168.3|18
1615371600000|2021-03-10 10:20:00|1174.2|1169.2|1174.7|1169.7|1175.1|1170.1|1173.9|1168.9|35
1615371900000|2021-03-10 10:25:00|1174.8|1169.8|1173.8|1168.8|1174.8|1169.8|1173.7|1168.7|26
1615372200000|2021-03-10 10:30:00|1173.4|1168.4|1171.3|1166.3|1173.4|1168.4|1171.2|1166.2|104
1615372500000|2021-03-10 10:35:00|1171.4|1166.4|1171.5|1166.5|1171.5|1166.5|1171.1|1166.1|22
1615372800000|2021-03-10 10:40:00|1172.1|1167.1|1171.7|1166.7|1172.5|1167.5|1171.3|1166.3|61
1615373100000|2021-03-10 10:45:00|1171.6|1166.6|1171.9|1166.9|1172.2|1167.2|1171.6|1166.6|28
1615373400000|2021-03-10 10:50:00|1172|1167|1170.6|1165.6|1172|1167|1170.6|1165.6|37
1615373700000|2021-03-10 10:55:00|1170.5|1165.5|1170.4|1165.4|1170.5|1165.5|1169.6|1164.6|38
1615374000000|2021-03-10 11:00:00|1170.3|1165.3|1169.1|1164.1|1170.6|1165.6|1169|1164|111
1615374300000|2021-03-10 11:05:00|1169.2|1164.2|1170.5|1165.5|1171|1166|1168.9|1163.9|36
1615374600000|2021-03-10 11:10:00|1170.4|1165.4|1172|1167|1172.3|1167.3|1169.4|1164.4|49
1615374900000|2021-03-10 11:15:00|1172.1|1167.1|1171.1|1166.1|1172.1|1167.1|1171.1|1166.1|65
1615375200000|2021-03-10 11:20:00|1171|1166|1170.4|1165.4|1171|1166|1169.2|1164.2|97
1615375500000|2021-03-10 11:25:00|1170.5|1165.5|1167.5|1162.5|1170.5|1165.5|1167.4|1162.4|70
1615375800000|2021-03-10 11:30:00|1167.4|1162.4|1167.8|1162.8|1168.3|1163.3|1167.4|1162.4|35
1615376100000|2021-03-10 11:35:00|1167.6|1162.6|1167.8|1162.8|1168.1|1163.1|1167.5|1162.5|60
1615376400000|2021-03-10 11:40:00|1167.9|1162.9|1167|1162|1168|1163|1166.4|1161.4|52
1615376700000|2021-03-10 11:45:00|1167.5|1162.5|1168.3|1163.3|1168.3|1163.3|1166.9|1161.9|27
1615377000000|2021-03-10 11:50:00|1168.4|1163.4|1169.1|1164.1|1169.1|1164.1|1168.3|1163.3|15
1615377300000|2021-03-10 11:55:00|1169.3|1164.3|1170|1165|1170|1165|1169.2|1164.2|19
1615377600000|2021-03-10 12:00:00|1169.9|1164.9|1166.9|1161.9|1170|1165|1166.5|1161.5|70
1615377900000|2021-03-10 12:05:00|1167.8|1162.8|1168.5|1163.5|1169.6|1164.6|1167.8|1162.8|52
1615378200000|2021-03-10 12:10:00|1168.7|1163.7|1168.9|1163.9|1169.4|1164.4|1168.7|1163.7|69
1615378500000|2021-03-10 12:15:00|1169.2|1164.2|1172.6|1167.6|1172.6|1167.6|1169.1|1164.1|75
1615378800000|2021-03-10 12:20:00|1172.9|1167.9|1172.6|1167.6|1173.1|1168.1|1172.3|1167.3|40
1615379100000|2021-03-10 12:25:00|1172.5|1167.5|1172.2|1167.2|1172.6|1167.6|1171.9|1166.9|33
1615379400000|2021-03-10 12:30:00|1172.1|1167.1|1172.2|1167.2|1172.6|1167.6|1171.8|1166.8|111
1615379700000|2021-03-10 12:35:00|1172.1|1167.1|1171.9|1166.9|1172.2|1167.2|1171.3|1166.3|77
1615380000000|2021-03-10 12:40:00|1171.8|1166.8|1171.6|1166.6|1171.9|1166.9|1171.5|1166.5|69
1615380300000|2021-03-10 12:45:00|1171.7|1166.7|1172.6|1167.6|1172.6|1167.6|1171.3|1166.3|29
1615380600000|2021-03-10 12:50:00|1172.7|1167.7|1171.1|1166.1|1172.8|1167.8|1171.1|1166.1|53
1615380900000|2021-03-10 12:55:00|1171|1166|1171.2|1166.2|1171.9|1166.9|1169.5|1164.5|98
1615381200000|2021-03-10 13:00:00|1171.1|1166.1|1172.2|1167.2|1173.4|1168.4|1170.8|1165.8|141
1615381500000|2021-03-10 13:05:00|1172.3|1167.3|1172.8|1167.8|1172.8|1167.8|1170.8|1165.8|84
1615381800000|2021-03-10 13:10:00|1172.9|1167.9|1172.9|1167.9|1173.5|1168.5|1172.3|1167.3|119
1615382100000|2021-03-10 13:15:00|1173.4|1168.4|1174.2|1169.2|1174.6|1169.6|1172.8|1167.8|74
1615382400000|2021-03-10 13:20:00|1174.1|1169.1|1170|1165|1174.3|1169.3|1169.9|1164.9|98
1615382700000|2021-03-10 13:25:00|1169.9|1164.9|1167|1162|1169.9|1164.9|1167|1162|69
1615383000000|2021-03-10 13:30:00|1167.1|1162.1|1180.6|1175.6|1180.9|1175.9|1167.1|1162.1|412
1615383300000|2021-03-10 13:35:00|1180.5|1175.5|1176.1|1171.1|1181.5|1176.5|1175.4|1170.4|341
1615383600000|2021-03-10 13:40:00|1176.3|1171.3|1177.5|1172.5|1178.3|1173.3|1173.4|1168.4|300
1615383900000|2021-03-10 13:45:00|1177.7|1172.7|1180.2|1175.2|1181.7|1176.7|1177.7|1172.7|182
1615384200000|2021-03-10 13:50:00|1180.3|1175.3|1180.7|1175.7|1183.2|1178.2|1179.8|1174.8|279
1615384500000|2021-03-10 13:55:00|1180.8|1175.8|1186.6|1181.6|1187.5|1182.5|1179.4|1174.4|345
1615384800000|2021-03-10 14:00:00|1186.7|1181.7|1183.4|1178.4|1187.1|1182.1|1182.9|1177.9|279
1615385100000|2021-03-10 14:05:00|1183.5|1178.5|1181.8|1176.8|1184.3|1179.3|1180.4|1175.4|244
1615385400000|2021-03-10 14:10:00|1182.2|1177.2|1184|1179|1185.3|1180.3|1181.9|1176.9|258
1615385700000|2021-03-10 14:15:00|1183.9|1178.9|1182.2|1177.2|1184.2|1179.2|1180.6|1175.6|301
1615386000000|2021-03-10 14:20:00|1182.3|1177.3|1182.5|1177.5|1184.4|1179.4|1181.6|1176.6|183
1615386300000|2021-03-10 14:25:00|1182.4|1177.4|1185.1|1180.1|1185.2|1180.2|1182.4|1177.4|210
1615386600000|2021-03-10 14:30:00|1184.4|1179.4|1183.3|1178.3|1185.1|1180.1|1180.9|1175.9|296
1615386900000|2021-03-10 14:35:00|1183.5|1178.5|1183.4|1178.4|1184.4|1179.4|1181.2|1176.2|380
1615387200000|2021-03-10 14:40:00|1183.2|1178.2|1184.4|1179.4|1187.2|1182.2|1183|1178|206
1615387500000|2021-03-10 14:45:00|1184.6|1179.6|1187.9|1182.9|1188.7|1183.7|1184.6|1179.6|250
1615387800000|2021-03-10 14:50:00|1187.8|1182.8|1190.8|1185.8|1192|1187|1187.5|1182.5|294
1615388100000|2021-03-10 14:55:00|1191|1186|1191.3|1186.3|1193.7|1188.7|1190.8|1185.8|315
1615388400000|2021-03-10 15:00:00|1191.8|1186.8|1192.1|1187.1|1193.1|1188.1|1189.3|1184.3|409
1615388700000|2021-03-10 15:05:00|1192|1187|1195.9|1190.9|1197.6|1192.6|1192|1187|317
1615389000000|2021-03-10 15:10:00|1195.8|1190.8|1191.3|1186.3|1196.6|1191.6|1190.9|1185.9|286
1615389300000|2021-03-10 15:15:00|1191|1186|1194.8|1189.8|1195.6|1190.6|1190.9|1185.9|332
1615389600000|2021-03-10 15:20:00|1194.9|1189.9|1194.3|1189.3|1196.5|1191.5|1193.6|1188.6|322
1615389900000|2021-03-10 15:25:00|1194.4|1189.4|1190.8|1185.8|1195.6|1190.6|1190.7|1185.7|325
1615390200000|2021-03-10 15:30:00|1190.7|1185.7|1193.8|1188.8|1194.1|1189.1|1190.1|1185.1|190
1615390500000|2021-03-10 15:35:00|1193.7|1188.7|1192.6|1187.6|1195.1|1190.1|1191.2|1186.2|213
1615390800000|2021-03-10 15:40:00|1192.7|1187.7|1195.1|1190.1|1195.1|1190.1|1189.7|1184.7|232
1615391100000|2021-03-10 15:45:00|1195.2|1190.2|1197.9|1192.9|1198.3|1193.3|1194.5|1189.5|154
1615391400000|2021-03-10 15:50:00|1198|1193|1196.6|1191.6|1198.1|1193.1|1195.8|1190.8|137
1615391700000|2021-03-10 15:55:00|1196.7|1191.7|1196.3|1191.3|1197.7|1192.7|1195.7|1190.7|150
1615392000000|2021-03-10 16:00:00|1196.2|1191.2|1196.1|1191.1|1197.6|1192.6|1195.7|1190.7|121
1615392300000|2021-03-10 16:05:00|1196.2|1191.2|1195.8|1190.8|1197.6|1192.6|1195.7|1190.7|121
1615392600000|2021-03-10 16:10:00|1195.6|1190.6|1197.8|1192.8|1199.1|1194.1|1193.5|1188.5|153
1615392900000|2021-03-10 16:15:00|1197.9|1192.9|1194.5|1189.5|1198.5|1193.5|1193.4|1188.4|147
1615393200000|2021-03-10 16:20:00|1194.6|1189.6|1193|1188|1195.2|1190.2|1192.8|1187.8|191
1615393500000|2021-03-10 16:25:00|1193.3|1188.3|1195.6|1190.6|1196.7|1191.7|1193.3|1188.3|111
1615393800000|2021-03-10 16:30:00|1195.7|1190.7|1196.5|1191.5|1196.6|1191.6|1195.3|1190.3|108
1615394100000|2021-03-10 16:35:00|1196.4|1191.4|1199.3|1194.3|1199.3|1194.3|1196.2|1191.2|155
1615394400000|2021-03-10 16:40:00|1199.4|1194.4|1197.4|1192.4|1200|1195|1197.3|1192.3|154
1615394700000|2021-03-10 16:45:00|1197.5|1192.5|1198.6|1193.6|1198.8|1193.8|1196.5|1191.5|136
1615395000000|2021-03-10 16:50:00|1198.5|1193.5|1200.4|1195.4|1201.6|1196.6|1198.5|1193.5|160
1615395300000|2021-03-10 16:55:00|1200.5|1195.5|1202.1|1197.1|1202.3|1197.3|1199.8|1194.8|165
1615395600000|2021-03-10 17:00:00|1202.5|1197.5|1200.1|1195.1|1202.7|1197.7|1199.2|1194.2|227
1615395900000|2021-03-10 17:05:00|1200|1195|1200|1195|1201.7|1196.7|1198.5|1193.5|146
1615396200000|2021-03-10 17:10:00|1199.3|1194.3|1201|1196|1201.6|1196.6|1198.7|1193.7|71
1615396500000|2021-03-10 17:15:00|1201.1|1196.1|1200.5|1195.5|1202.6|1197.6|1200.1|1195.1|119
1615396800000|2021-03-10 17:20:00|1200.4|1195.4|1201.2|1196.2|1201.7|1196.7|1199.4|1194.4|93
1615397100000|2021-03-10 17:25:00|1201|1196|1201.2|1196.2|1202|1197|1200.4|1195.4|88
1615397400000|2021-03-10 17:30:00|1201.3|1196.3|1203.9|1198.9|1203.9|1198.9|1201.2|1196.2|105
1615397700000|2021-03-10 17:35:00|1204.1|1199.1|1203.9|1198.9|1204.4|1199.4|1202.9|1197.9|156
1615398000000|2021-03-10 17:40:00|1203.8|1198.8|1203.6|1198.6|1204.7|1199.7|1203|1198|194
1615398300000|2021-03-10 17:45:00|1203.7|1198.7|1204.6|1199.6|1205.6|1200.6|1203.6|1198.6|127
1615398600000|2021-03-10 17:50:00|1204.7|1199.7|1204.8|1199.8|1205.2|1200.2|1203.7|1198.7|126
1615398900000|2021-03-10 17:55:00|1204.7|1199.7|1204.8|1199.8|1204.9|1199.9|1204.2|1199.2|101
1615399200000|2021-03-10 18:00:00|1204.9|1199.9|1202|1197|1205.4|1200.4|1201.3|1196.3|303
1615399500000|2021-03-10 18:05:00|1201.8|1196.8|1204.4|1199.4|1204.4|1199.4|1200.9|1195.9|253
1615399800000|2021-03-10 18:10:00|1204.5|1199.5|1202.1|1197.1|1205.1|1200.1|1201.4|1196.4|278
1615400100000|2021-03-10 18:15:00|1202.2|1197.2|1199.6|1194.6|1202.6|1197.6|1198.3|1193.3|290
1615400400000|2021-03-10 18:20:00|1199.5|1194.5|1202.5|1197.5|1203.1|1198.1|1199.2|1194.2|174
1615400700000|2021-03-10 18:25:00|1202.4|1197.4|1203.6|1198.6|1204.1|1199.1|1202.2|1197.2|177
1615401000000|2021-03-10 18:30:00|1203.7|1198.7|1202.7|1197.7|1204.7|1199.7|1201.7|1196.7|162
1615401300000|2021-03-10 18:35:00|1202.8|1197.8|1201.6|1196.6|1203.3|1198.3|1201|1196|156
1615401600000|2021-03-10 18:40:00|1201.7|1196.7|1203.6|1198.6|1204.1|1199.1|1201.6|1196.6|116
1615401900000|2021-03-10 18:45:00|1203.5|1198.5|1203.6|1198.6|1203.8|1198.8|1202.4|1197.4|95
1615402200000|2021-03-10 18:50:00|1203.7|1198.7|1204.1|1199.1|1204.3|1199.3|1203|1198|102
1615402500000|2021-03-10 18:55:00|1204|1199|1204.6|1199.6|1205.2|1200.2|1203.9|1198.9|89
1615402800000|2021-03-10 19:00:00|1204.5|1199.5|1204.9|1199.9|1205.1|1200.1|1203.9|1198.9|220
1615403100000|2021-03-10 19:05:00|1205|1200|1205.1|1200.1|1205.4|1200.4|1204.6|1199.6|120
1615403400000|2021-03-10 19:10:00|1205.2|1200.2|1207.1|1202.1|1207.1|1202.1|1205.1|1200.1|89
1615403700000|2021-03-10 19:15:00|1207.2|1202.2|1206.9|1201.9|1207.2|1202.2|1206.2|1201.2|51
1615404000000|2021-03-10 19:20:00|1206.8|1201.8|1206.5|1201.5|1207|1202|1206.1|1201.1|65
1615404300000|2021-03-10 19:25:00|1206.4|1201.4|1206.6|1201.6|1206.9|1201.9|1206.1|1201.1|109
1615404600000|2021-03-10 19:30:00|1206.7|1201.7|1206.8|1201.8|1207.4|1202.4|1206.3|1201.3|86
1615404900000|2021-03-10 19:35:00|1206.7|1201.7|1207.5|1202.5|1207.9|1202.9|1206.5|1201.5|54
1615405200000|2021-03-10 19:40:00|1207.6|1202.6|1208.6|1203.6|1208.6|1203.6|1207.6|1202.6|43
1615405500000|2021-03-10 19:45:00|1208.5|1203.5|1210.1|1205.1|1210.5|1205.5|1208.5|1203.5|102
1615405800000|2021-03-10 19:50:00|1210|1205|1209.8|1204.8|1210.1|1205.1|1208.4|1203.4|107
1615406100000|2021-03-10 19:55:00|1209.9|1204.9|1208.4|1203.4|1211|1206|1208.4|1203.4|130
1615406400000|2021-03-10 20:00:00|1208.5|1203.5|1207.2|1202.2|1209.1|1204.1|1205.8|1200.8|58
1615406700000|2021-03-10 20:05:00|1207.3|1202.3|1208.2|1203.2|1208.2|1203.2|1207.1|1202.1|80
1615407000000|2021-03-10 20:10:00|1208.3|1203.3|1207.6|1202.6|1208.3|1203.3|1207.5|1202.5|82
1615407300000|2021-03-10 20:15:00|1207.7|1202.7|1208.2|1203.2|1208.3|1203.3|1207.3|1202.3|120
1615407600000|2021-03-10 20:20:00|1208.4|1203.4|1207.9|1202.9|1208.4|1203.4|1207.7|1202.7|14
1615407900000|2021-03-10 20:25:00|1208|1203|1208.2|1203.2|1208.4|1203.4|1207.4|1202.4|61
1615408200000|2021-03-10 20:30:00|1208.3|1203.3|1207.5|1202.5|1208.3|1203.3|1207.5|1202.5|56
1615408500000|2021-03-10 20:35:00|1207.6|1202.6|1206.1|1201.1|1207.6|1202.6|1206.1|1201.1|42
1615408800000|2021-03-10 20:40:00|1204.8|1199.8|1205.8|1200.8|1205.8|1200.8|1203.9|1198.9|108
1615409100000|2021-03-10 20:45:00|1205.9|1200.9|1206.5|1201.5|1207.4|1202.4|1205.8|1200.8|72
1615409400000|2021-03-10 20:50:00|1206.4|1201.4|1205.7|1200.7|1206.5|1201.5|1205.6|1200.6|26
1615409700000|2021-03-10 20:55:00|1205.8|1200.8|1205.3|1200.3|1206.5|1201.5|1205.2|1200.2|73
1615410000000|2021-03-10 21:00:00|1205.4|1200.4|1205.6|1200.6|1206.5|1201.5|1205.2|1200.2|43
1615410300000|2021-03-10 21:05:00|1205.7|1200.7|1205.6|1200.6|1205.7|1200.7|1205.1|1200.1|28
1615410600000|2021-03-10 21:10:00|1206|1201|1206.4|1201.4|1206.4|1201.4|1205.7|1200.7|18
1615410900000|2021-03-10 21:15:00|1206.3|1201.3|1206.4|1201.4|1206.4|1201.4|1205.7|1200.7|11
1615411200000|2021-03-10 21:20:00|1206.3|1201.3|1207.4|1202.4|1207.6|1202.6|1206.3|1201.3|87
1615411500000|2021-03-10 21:25:00|1207.3|1202.3|1206.6|1201.6|1207.5|1202.5|1206.5|1201.5|28
1615411800000|2021-03-10 21:30:00|1206.5|1201.5|1206.9|1201.9|1206.9|1201.9|1206.3|1201.3|10
1615412100000|2021-03-10 21:35:00|1207|1202|1207.5|1202.5|1207.5|1202.5|1207|1202|3
1615412400000|2021-03-10 21:40:00|1207.6|1202.6|1207.9|1202.9|1208|1203|1207.6|1202.6|8
1615412700000|2021-03-10 21:45:00|1208|1203|1208.7|1203.7|1208.7|1203.7|1207.9|1202.9|14
1615413000000|2021-03-10 21:50:00|1208.6|1203.6|1208.8|1203.8|1209.2|1204.2|1208.6|1203.6|18
1615413300000|2021-03-10 21:55:00|1208.7|1203.7|1207.8|1202.8|1208.7|1203.7|1207.8|1202.8|30
1615417200000|2021-03-10 23:00:00|1215|1197|1208.1|1203.1|1215|1204.2|1207.7|1197|72
1615417500000|2021-03-10 23:05:00|1208|1203|1208.1|1203.1|1208.1|1203.1|1207.5|1202.5|43
1615417800000|2021-03-10 23:10:00|1208|1203|1207.9|1202.9|1208.2|1203.2|1207.9|1202.9|30
1615418100000|2021-03-10 23:15:00|1208|1203|1207.8|1202.8|1209.3|1204.3|1207.7|1202.7|56
1615418400000|2021-03-10 23:20:00|1207.7|1202.7|1207.4|1202.4|1208|1203|1207.4|1202.4|40
1615418700000|2021-03-10 23:25:00|1207.3|1202.3|1207.1|1202.1|1207.9|1202.9|1207|1202|20
1615419000000|2021-03-10 23:30:00|1207.2|1202.2|1207|1202|1207.2|1202.2|1207|1202|53
1615419300000|2021-03-10 23:35:00|1207.2|1202.2|1207.4|1202.4|1208.3|1203.3|1207.1|1202.1|52
1615419600000|2021-03-10 23:40:00|1207.5|1202.5|1207.5|1202.5|1207.6|1202.6|1207.2|1202.2|8
1615419900000|2021-03-10 23:45:00|1207.6|1202.6|1207.3|1202.3|1207.9|1202.9|1207.3|1202.3|15
1615420200000|2021-03-10 23:50:00|1206.8|1201.8|1203.2|1198.2|1206.8|1201.8|1203.1|1198.1|44
1615420500000|2021-03-10 23:55:00|1203.3|1198.3|1203.3|1198.3|1203.7|1198.7|1203.2|1198.2|64
1615420800000|2021-03-11 00:00:00|1203.2|1198.2|1204.9|1199.9|1206.6|1201.6|1203.1|1198.1|46
1615421100000|2021-03-11 00:05:00|1205.3|1200.3|1204.7|1199.7|1205.3|1200.3|1203.9|1198.9|89
1615421400000|2021-03-11 00:10:00|1204.4|1199.4|1204|1199|1205.3|1200.3|1203.8|1198.8|31
1615421700000|2021-03-11 00:15:00|1203.5|1198.5|1200|1195|1204.2|1199.2|1199.8|1194.8|101
1615422000000|2021-03-11 00:20:00|1199.8|1194.8|1198.6|1193.6|1200.1|1195.1|1198.6|1193.6|47
1615422300000|2021-03-11 00:25:00|1198.4|1193.4|1198.7|1193.7|1199.4|1194.4|1197.7|1192.7|72
1615422600000|2021-03-11 00:30:00|1198.8|1193.8|1198.1|1193.1|1199.2|1194.2|1197.8|1192.8|121
1615422900000|2021-03-11 00:35:00|1198|1193|1199.3|1194.3|1199.3|1194.3|1197.7|1192.7|59
1615423200000|2021-03-11 00:40:00|1198.5|1193.5|1198|1193|1199.1|1194.1|1198|1193|57
1615423500000|2021-03-11 00:45:00|1197.3|1192.3|1197.6|1192.6|1197.8|1192.8|1196.5|1191.5|50
1615423800000|2021-03-11 00:50:00|1197.5|1192.5|1196.7|1191.7|1197.5|1192.5|1196.6|1191.6|35
1615424100000|2021-03-11 00:55:00|1196.9|1191.9|1198.2|1193.2|1198.3|1193.3|1196.8|1191.8|50
1615424400000|2021-03-11 01:00:00|1198.1|1193.1|1198.5|1193.5|1199.4|1194.4|1197.1|1192.1|186
1615424700000|2021-03-11 01:05:00|1198.4|1193.4|1199.6|1194.6|1199.6|1194.6|1198.4|1193.4|65
1615425000000|2021-03-11 01:10:00|1199.7|1194.7|1200.8|1195.8|1201.2|1196.2|1199.7|1194.7|77
1615425300000|2021-03-11 01:15:00|1200.6|1195.6|1201.4|1196.4|1202.3|1197.3|1200.6|1195.6|86
1615425600000|2021-03-11 01:20:00|1201.3|1196.3|1199.4|1194.4|1201.3|1196.3|1199.3|1194.3|79
1615425900000|2021-03-11 01:25:00|1199.3|1194.3|1200.2|1195.2|1200.8|1195.8|1199.3|1194.3|98
1615426200000|2021-03-11 01:30:00|1200.1|1195.1|1199.6|1194.6|1201.7|1196.7|1199.6|1194.6|106
1615426500000|2021-03-11 01:35:00|1199.7|1194.7|1199|1194|1200.4|1195.4|1199|1194|104
1615426800000|2021-03-11 01:40:00|1199.1|1194.1|1198.8|1193.8|1199.5|1194.5|1198.3|1193.3|77
1615427100000|2021-03-11 01:45:00|1198.9|1193.9|1201.6|1196.6|1201.7|1196.7|1198.8|1193.8|114
1615427400000|2021-03-11 01:50:00|1201.7|1196.7|1202.6|1197.6|1203.2|1198.2|1201.6|1196.6|126
1615427700000|2021-03-11 01:55:00|1202.7|1197.7|1202.7|1197.7|1203.2|1198.2|1202.5|1197.5|58
1615428000000|2021-03-11 02:00:00|1202.9|1197.9|1205.7|1200.7|1205.7|1200.7|1202.9|1197.9|114
1615428300000|2021-03-11 02:05:00|1205.6|1200.6|1206.1|1201.1|1206.2|1201.2|1205.5|1200.5|51
1615428600000|2021-03-11 02:10:00|1206|1201|1206.5|1201.5|1206.6|1201.6|1206|1201|88
1615428900000|2021-03-11 02:15:00|1206.6|1201.6|1207.9|1202.9|1208.5|1203.5|1205.2|1200.2|87
1615429200000|2021-03-11 02:20:00|1208|1203|1208.1|1203.1|1209.2|1204.2|1207.9|1202.9|40
1615429500000|2021-03-11 02:25:00|1207.9|1202.9|1209|1204|1210.4|1205.4|1207.9|1202.9|46
1615429800000|2021-03-11 02:30:00|1209.2|1204.2|1212.4|1207.4|1213.1|1208.1|1209.2|1204.2|36
1615430100000|2021-03-11 02:35:00|1212.5|1207.5|1211.7|1206.7|1212.5|1207.5|1209.6|1204.6|140
1615430400000|2021-03-11 02:40:00|1211.9|1206.9|1212.6|1207.6|1214.3|1209.3|1211.9|1206.9|69
1615430700000|2021-03-11 02:45:00|1212.7|1207.7|1212.9|1207.9|1213.1|1208.1|1212.7|1207.7|50
1615431000000|2021-03-11 02:50:00|1213|1208|1214.1|1209.1|1214.2|1209.2|1212.8|1207.8|47
1615431300000|2021-03-11 02:55:00|1213.9|1208.9|1213.9|1208.9|1214.7|1209.7|1213.7|1208.7|81
1615431600000|2021-03-11 03:00:00|1213.8|1208.8|1213.5|1208.5|1214.3|1209.3|1212.6|1207.6|68
1615431900000|2021-03-11 03:05:00|1213.4|1208.4|1213.8|1208.8|1215|1210|1213.4|1208.4|129
1615432200000|2021-03-11 03:10:00|1213.7|1208.7|1215.2|1210.2|1215.2|1210.2|1213.6|1208.6|110
1615432500000|2021-03-11 03:15:00|1215.1|1210.1|1215.5|1210.5|1216.4|1211.4|1215.1|1210.1|107
1615432800000|2021-03-11 03:20:00|1215.6|1210.6|1215.9|1210.9|1216.1|1211.1|1215.2|1210.2|65
1615433100000|2021-03-11 03:25:00|1215.8|1210.8|1220.1|1215.1|1220.4|1215.4|1215.8|1210.8|93
1615433400000|2021-03-11 03:30:00|1220|1215|1218.3|1213.3|1220.2|1215.2|1217.6|1212.6|102
1615433700000|2021-03-11 03:35:00|1218.4|1213.4|1218.7|1213.7|1219.2|1214.2|1218.3|1213.3|61
1615434000000|2021-03-11 03:40:00|1218.6|1213.6|1217.2|1212.2|1218.6|1213.6|1216.6|1211.6|75
1615434300000|2021-03-11 03:45:00|1217.3|1212.3|1216.7|1211.7|1217.3|1212.3|1214.9|1209.9|83
1615434600000|2021-03-11 03:50:00|1216.6|1211.6|1216.7|1211.7|1216.8|1211.8|1216.5|1211.5|70
1615434900000|2021-03-11 03:55:00|1216.6|1211.6|1216.8|1211.8|1217.3|1212.3|1215.3|1210.3|95
1615435200000|2021-03-11 04:00:00|1216.7|1211.7|1216.9|1211.9|1216.9|1211.9|1215.8|1210.8|33
1615435500000|2021-03-11 04:05:00|1217|1212|1217.4|1212.4|1217.9|1212.9|1217|1212|40
1615435800000|2021-03-11 04:10:00|1217.5|1212.5|1216.5|1211.5|1217.6|1212.6|1215.3|1210.3|63
1615436100000|2021-03-11 04:15:00|1216.4|1211.4|1217.1|1212.1|1217.1|1212.1|1216.4|1211.4|29
1615436400000|2021-03-11 04:20:00|1217|1212|1216.2|1211.2|1217.4|1212.4|1216.2|1211.2|21
1615436700000|2021-03-11 04:25:00|1216.3|1211.3|1216.4|1211.4|1216.6|1211.6|1216.3|1211.3|10
1615437000000|2021-03-11 04:30:00|1216.5|1211.5|1216.6|1211.6|1216.7|1211.7|1216.4|1211.4|22
1615437300000|2021-03-11 04:35:00|1216.7|1211.7|1217.2|1212.2|1217.7|1212.7|1216.6|1211.6|29
1615437600000|2021-03-11 04:40:00|1217.3|1212.3|1217.4|1212.4|1217.7|1212.7|1217.2|1212.2|38
1615437900000|2021-03-11 04:45:00|1217.3|1212.3|1216.9|1211.9|1217.3|1212.3|1216.8|1211.8|6
1615438200000|2021-03-11 04:50:00|1216.8|1211.8|1216.8|1211.8|1216.9|1211.9|1216.7|1211.7|5
1615438500000|2021-03-11 04:55:00|1216.9|1211.9|1217.1|1212.1|1217.3|1212.3|1216.9|1211.9|35
1615438800000|2021-03-11 05:00:00|1217.2|1212.2|1216.9|1211.9|1217.4|1212.4|1216.9|1211.9|58
1615439100000|2021-03-11 05:05:00|1217|1212|1218.1|1213.1|1218.6|1213.6|1216.7|1211.7|75
1615439400000|2021-03-11 05:10:00|1218|1213|1218.4|1213.4|1218.5|1213.5|1217.3|1212.3|79
1615439700000|2021-03-11 05:15:00|1218.6|1213.6|1219.3|1214.3|1220.3|1215.3|1218.6|1213.6|52
1615440000000|2021-03-11 05:20:00|1219.4|1214.4|1218.4|1213.4|1219.5|1214.5|1218|1213|49
1615440300000|2021-03-11 05:25:00|1218.3|1213.3|1218.6|1213.6|1219.4|1214.4|1218.3|1213.3|41
1615440600000|2021-03-11 05:30:00|1218.8|1213.8|1220.7|1215.7|1221.3|1216.3|1218.8|1213.8|71
1615440900000|2021-03-11 05:35:00|1220.9|1215.9|1221.1|1216.1|1221.7|1216.7|1220.8|1215.8|98
1615441200000|2021-03-11 05:40:00|1221|1216|1221.6|1216.6|1221.7|1216.7|1220.8|1215.8|54
1615441500000|2021-03-11 05:45:00|1221.4|1216.4|1221.9|1216.9|1223.1|1218.1|1221.3|1216.3|156
1615441800000|2021-03-11 05:50:00|1222|1217|1222.2|1217.2|1222.6|1217.6|1222|1217|99
1615442100000|2021-03-11 05:55:00|1222.3|1217.3|1223.8|1218.8|1223.8|1218.8|1222.3|1217.3|68
1615442400000|2021-03-11 06:00:00|1223.9|1218.9|1224.4|1219.4|1224.5|1219.5|1223.6|1218.6|132
1615442700000|2021-03-11 06:05:00|1224.5|1219.5|1224.7|1219.7|1224.7|1219.7|1223.6|1218.6|111
1615443000000|2021-03-11 06:10:00|1224.8|1219.8|1223.7|1218.7|1224.9|1219.9|1223.6|1218.6|76
1615443300000|2021-03-11 06:15:00|1223.8|1218.8|1223.2|1218.2|1224|1219|1222.7|1217.7|94
1615443600000|2021-03-11 06:20:00|1222.9|1217.9|1222.3|1217.3|1223.2|1218.2|1222|1217|86
1615443900000|2021-03-11 06:25:00|1222.4|1217.4|1222.5|1217.5|1222.6|1217.6|1221.6|1216.6|44
1615444200000|2021-03-11 06:30:00|1222.6|1217.6|1223|1218|1223|1218|1221.8|1216.8|109
1615444500000|2021-03-11 06:35:00|1222.9|1217.9|1222.7|1217.7|1223.3|1218.3|1222.6|1217.6|102
1615444800000|2021-03-11 06:40:00|1223.8|1218.8|1222.7|1217.7|1224.3|1219.3|1222.3|1217.3|140
1615445100000|2021-03-11 06:45:00|1222.8|1217.8|1224.2|1219.2|1224.9|1219.9|1222.8|1217.8|195
1615445400000|2021-03-11 06:50:00|1223.7|1218.7|1222.4|1217.4|1224.2|1219.2|1222.2|1217.2|83
1615445700000|2021-03-11 06:55:00|1222.3|1217.3|1222.3|1217.3|1222.5|1217.5|1222.2|1217.2|70
1615446000000|2021-03-11 07:00:00|1222.8|1217.8|1223|1218|1223.1|1218.1|1222.1|1217.1|45
1615446300000|2021-03-11 07:05:00|1223.1|1218.1|1223.1|1218.1|1223.2|1218.2|1222.3|1217.3|63
1615446600000|2021-03-11 07:10:00|1223|1218|1224|1219|1224.1|1219.1|1222.8|1217.8|53
1615446900000|2021-03-11 07:15:00|1223.8|1218.8|1226.2|1221.2|1227.1|1222.1|1223.8|1218.8|180
1615447200000|2021-03-11 07:20:00|1226.1|1221.1|1226.5|1221.5|1227.3|1222.3|1225.1|1220.1|117
1615447500000|2021-03-11 07:25:00|1226.6|1221.6|1226.4|1221.4|1227.8|1222.8|1226.4|1221.4|106
1615447800000|2021-03-11 07:30:00|1226.3|1221.3|1226.3|1221.3|1227.2|1222.2|1226|1221|78
1615448100000|2021-03-11 07:35:00|1226.5|1221.5|1228|1223|1228|1223|1226.2|1221.2|113
1615448400000|2021-03-11 07:40:00|1228.1|1223.1|1231.1|1226.1|1231.8|1226.8|1228.1|1223.1|87
1615448700000|2021-03-11 07:45:00|1229.1|1224.1|1229.9|1224.9|1230.7|1225.7|1228.4|1223.4|86
1615449000000|2021-03-11 07:50:00|1230|1225|1227.7|1222.7|1230.1|1225.1|1227.7|1222.7|75
1615449300000|2021-03-11 07:55:00|1227.8|1222.8|1228.8|1223.8|1229.6|1224.6|1227.7|1222.7|95
1615449600000|2021-03-11 08:00:00|1228.2|1223.2|1227.4|1222.4|1228.2|1223.2|1224.7|1219.7|154
1615449900000|2021-03-11 08:05:00|1227.5|1222.5|1229.2|1224.2|1229.4|1224.4|1226.1|1221.1|178
1615450200000|2021-03-11 08:10:00|1229.3|1224.3|1231|1226|1231.4|1226.4|1229.1|1224.1|146
1615450500000|2021-03-11 08:15:00|1231.1|1226.1|1229.3|1224.3|1231.2|1226.2|1229.1|1224.1|154
1615450800000|2021-03-11 08:20:00|1229.1|1224.1|1228.1|1223.1|1229.7|1224.7|1227.3|1222.3|98
1615451100000|2021-03-11 08:25:00|1228|1223|1229.7|1224.7|1230.2|1225.2|1228|1223|119
1615451400000|2021-03-11 08:30:00|1229.6|1224.6|1229.3|1224.3|1230.2|1225.2|1228.4|1223.4|122
1615451700000|2021-03-11 08:35:00|1228.8|1223.8|1226.7|1221.7|1229.3|1224.3|1225.8|1220.8|127
1615452000000|2021-03-11 08:40:00|1226.6|1221.6|1228.2|1223.2|1228.3|1223.3|1226.6|1221.6|167
1615452300000|2021-03-11 08:45:00|1228.1|1223.1|1227.8|1222.8|1228.3|1223.3|1227.4|1222.4|147
1615452600000|2021-03-11 08:50:00|1227.9|1222.9|1225.5|1220.5|1228|1223|1225|1220|89
1615452900000|2021-03-11 08:55:00|1225.4|1220.4|1224|1219|1225.5|1220.5|1222.4|1217.4|114
1615453200000|2021-03-11 09:00:00|1224.1|1219.1|1224.9|1219.9|1225|1220|1222.3|1217.3|181
1615453500000|2021-03-11 09:05:00|1225|1220|1225.6|1220.6|1226.6|1221.6|1224.8|1219.8|76
1615453800000|2021-03-11 09:10:00|1225.7|1220.7|1227.3|1222.3|1227.6|1222.6|1225.7|1220.7|122
1615454100000|2021-03-11 09:15:00|1227.2|1222.2|1227|1222|1227.7|1222.7|1226.9|1221.9|63
1615454400000|2021-03-11 09:20:00|1227.4|1222.4|1226.2|1221.2|1227.4|1222.4|1226.2|1221.2|47
1615454700000|2021-03-11 09:25:00|1226.3|1221.3|1223.3|1218.3|1226.3|1221.3|1223.3|1218.3|44
1615455000000|2021-03-11 09:30:00|1223.4|1218.4|1221|1216|1224.2|1219.2|1219.1|1214.1|151
1615455300000|2021-03-11 09:35:00|1220.9|1215.9|1223.1|1218.1|1223.5|1218.5|1220.4|1215.4|136
1615455600000|2021-03-11 09:40:00|1223|1218|1228.1|1223.1|1228.9|1223.9|1223|1218|103
1615455900000|2021-03-11 09:45:00|1227.9|1222.9|1228.2|1223.2|1234|1229|1225.6|1220.6|146
1615456200000|2021-03-11 09:50:00|1227.3|1222.3|1224.7|1219.7|1227.3|1222.3|1223.4|1218.4|75
1615456500000|2021-03-11 09:55:00|1224.8|1219.8|1224.2|1219.2|1225.5|1220.5|1223.9|1218.9|36
1615456800000|2021-03-11 10:00:00|1224.3|1219.3|1223|1218|1224.3|1219.3|1222.5|1217.5|41
1615457100000|2021-03-11 10:05:00|1223.1|1218.1|1221.9|1216.9|1223.3|1218.3|1221.8|1216.8|68
1615457400000|2021-03-11 10:10:00|1222.3|1217.3|1221.7|1216.7|1223.1|1218.1|1221.7|1216.7|74
1615457700000|2021-03-11 10:15:00|1221.8|1216.8|1222.2|1217.2|1223.1|1218.1|1221.7|1216.7|214
1615458000000|2021-03-11 10:20:00|1222.3|1217.3|1223.3|1218.3|1223.3|1218.3|1222.1|1217.1|73
1615458300000|2021-03-11 10:25:00|1223.9|1218.9|1224.2|1219.2|1224.2|1219.2|1222.8|1217.8|55
1615458600000|2021-03-11 10:30:00|1224.1|1219.1|1223.3|1218.3|1224.2|1219.2|1223.2|1218.2|41
1615458900000|2021-03-11 10:35:00|1223.4|1218.4|1225.9|1220.9|1226.4|1221.4|1223.1|1218.1|75
1615459200000|2021-03-11 10:40:00|1226|1221|1225.7|1220.7|1226.8|1221.8|1225.7|1220.7|78
1615459500000|2021-03-11 10:45:00|1225.6|1220.6|1226.9|1221.9|1227.2|1222.2|1225.6|1220.6|49
1615459800000|2021-03-11 10:50:00|1226.8|1221.8|1228|1223|1228|1223|1226.1|1221.1|65
1615460100000|2021-03-11 10:55:00|1227.9|1222.9|1228.3|1223.3|1228.7|1223.7|1227.8|1222.8|95
1615460400000|2021-03-11 11:00:00|1228.4|1223.4|1225.8|1220.8|1229|1224|1225.4|1220.4|110
1615460700000|2021-03-11 11:05:00|1225.9|1220.9|1226|1221|1227.4|1222.4|1225.8|1220.8|124
1615461000000|2021-03-11 11:10:00|1226.1|1221.1|1226.8|1221.8|1228.3|1223.3|1226|1221|111
1615461300000|2021-03-11 11:15:00|1226.7|1221.7|1226.6|1221.6|1226.8|1221.8|1226.1|1221.1|28
1615461600000|2021-03-11 11:20:00|1226.7|1221.7|1225.7|1220.7|1228|1223|1225.7|1220.7|48
1615461900000|2021-03-11 11:25:00|1225.8|1220.8|1226.8|1221.8|1226.9|1221.9|1225.8|1220.8|24
1615462200000|2021-03-11 11:30:00|1226.6|1221.6|1228|1223|1229.1|1224.1|1226.3|1221.3|39
1615462500000|2021-03-11 11:35:00|1227.9|1222.9|1225.8|1220.8|1228|1223|1224.8|1219.8|70
1615462800000|2021-03-11 11:40:00|1226|1221|1224.6|1219.6|1226.1|1221.1|1222.8|1217.8|114
1615463100000|2021-03-11 11:45:00|1224.7|1219.7|1226|1221|1226.4|1221.4|1224.6|1219.6|69
1615463400000|2021-03-11 11:50:00|1225.9|1220.9|1225.7|1220.7|1226.2|1221.2|1224.4|1219.4|41
1615463700000|2021-03-11 11:55:00|1225.8|1220.8|1225.5|1220.5|1226|1221|1225|1220|35
1615464000000|2021-03-11 12:00:00|1225.6|1220.6|1223.5|1218.5|1225.8|1220.8|1222.8|1217.8|171
1615464300000|2021-03-11 12:05:00|1223.4|1218.4|1221.5|1216.5|1223.7|1218.7|1220.6|1215.6|110
1615464600000|2021-03-11 12:10:00|1221.6|1216.6|1221.8|1216.8|1222.1|1217.1|1221|1216|110
1615464900000|2021-03-11 12:15:00|1221.9|1216.9|1220.9|1215.9|1221.9|1216.9|1220.6|1215.6|82
1615465200000|2021-03-11 12:20:00|1221|1216|1220.7|1215.7|1222.1|1217.1|1220.6|1215.6|145
1615465500000|2021-03-11 12:25:00|1220.5|1215.5|1221.4|1216.4|1221.4|1216.4|1220.4|1215.4|89
1615465800000|2021-03-11 12:30:00|1221.7|1216.7|1220.8|1215.8|1222.4|1217.4|1220.8|1215.8|88
1615466100000|2021-03-11 12:35:00|1220.9|1215.9|1220.5|1215.5|1221.8|1216.8|1220.1|1215.1|76
1615466400000|2021-03-11 12:40:00|1220.3|1215.3|1222.8|1217.8|1222.9|1217.9|1220.3|1215.3|62
1615466700000|2021-03-11 12:45:00|1222.7|1217.7|1225.2|1220.2|1225.2|1220.2|1222.6|1217.6|177
1615467000000|2021-03-11 12:50:00|1225.3|1220.3|1225.5|1220.5|1226.2|1221.2|1225|1220|111
1615467300000|2021-03-11 12:55:00|1225.6|1220.6|1226.6|1221.6|1228.1|1223.1|1225.6|1220.6|137
1615467600000|2021-03-11 13:00:00|1226.7|1221.7|1225.6|1220.6|1228.6|1223.6|1225.5|1220.5|263
1615467900000|2021-03-11 13:05:00|1225.5|1220.5|1225.2|1220.2|1226.2|1221.2|1225.1|1220.1|71
1615468200000|2021-03-11 13:10:00|1225.3|1220.3|1227|1222|1228.3|1223.3|1225.2|1220.2|221
1615468500000|2021-03-11 13:15:00|1227.1|1222.1|1226.9|1221.9|1227.4|1222.4|1226.2|1221.2|158
1615468800000|2021-03-11 13:20:00|1226.2|1221.2|1221.9|1216.9|1226.2|1221.2|1221.3|1216.3|269
1615469100000|2021-03-11 13:25:00|1222|1217|1222.1|1217.1|1222.7|1217.7|1220.9|1215.9|55
1615469400000|2021-03-11 13:30:00|1222.2|1217.2|1213.7|1208.7|1222.2|1217.2|1213.5|1208.5|312
1615469700000|2021-03-11 13:35:00|1213.6|1208.6|1214|1209|1215.3|1210.3|1212.3|1207.3|287
1615470000000|2021-03-11 13:40:00|1213.9|1208.9|1215.2|1210.2|1217.2|1212.2|1212.9|1207.9|260
1615470300000|2021-03-11 13:45:00|1215.4|1210.4|1212|1207|1215.4|1210.4|1211.8|1206.8|289
1615470600000|2021-03-11 13:50:00|1211.9|1206.9|1213.1|1208.1|1213.6|1208.6|1210|1205|300
1615470900000|2021-03-11 13:55:00|1213.2|1208.2|1211.7|1206.7|1215.1|1210.1|1211.5|1206.5|250
1615471200000|2021-03-11 14:00:00|1211.3|1206.3|1210.3|1205.3|1213.5|1208.5|1209|1204|293
1615471500000|2021-03-11 14:05:00|1210.5|1205.5|1211|1206|1212.8|1207.8|1210.4|1205.4|264
1615471800000|2021-03-11 14:10:00|1211.1|1206.1|1211.9|1206.9|1213.1|1208.1|1210.9|1205.9|270
1615472100000|2021-03-11 14:15:00|1211.8|1206.8|1211.9|1206.9|1213.2|1208.2|1211.3|1206.3|233
1615472400000|2021-03-11 14:20:00|1211.8|1206.8|1199.5|1194.5|1212.2|1207.2|1199.4|1194.4|323
1615472700000|2021-03-11 14:25:00|1199.4|1194.4|1200.6|1195.6|1201.2|1196.2|1197.4|1192.4|294
1615473000000|2021-03-11 14:30:00|1200.7|1195.7|1203.7|1198.7|1204.2|1199.2|1198.6|1193.6|360
1615473300000|2021-03-11 14:35:00|1203.8|1198.8|1202.8|1197.8|1205.2|1200.2|1201.7|1196.7|295
1615473600000|2021-03-11 14:40:00|1202.6|1197.6|1201.4|1196.4|1205.5|1200.5|1201.1|1196.1|385
1615473900000|2021-03-11 14:45:00|1201.2|1196.2|1204|1199|1204.1|1199.1|1198.8|1193.8|335
1615474200000|2021-03-11 14:50:00|1203.7|1198.7|1209|1204|1209|1204|1203.4|1198.4|349
1615474500000|2021-03-11 14:55:00|1209.3|1204.3|1210.8|1205.8|1211.9|1206.9|1208.9|1203.9|257
1615474800000|2021-03-11 15:00:00|1211|1206|1212.8|1207.8|1215.3|1210.3|1209|1204|310
1615475100000|2021-03-11 15:05:00|1212.9|1207.9|1211.6|1206.6|1213.2|1208.2|1210.6|1205.6|243
1615475400000|2021-03-11 15:10:00|1212.1|1207.1|1212.3|1207.3|1214.2|1209.2|1210.8|1205.8|272
1615475700000|2021-03-11 15:15:00|1212.2|1207.2|1204.3|1199.3|1213.5|1208.5|1203.7|1198.7|363
1615476000000|2021-03-11 15:20:00|1204.2|1199.2|1205.3|1200.3|1206.9|1201.9|1203.9|1198.9|338
1615476300000|2021-03-11 15:25:00|1205.4|1200.4|1205.7|1200.7|1206.8|1201.8|1205.1|1200.1|349
1615476600000|2021-03-11 15:30:00|1205.6|1200.6|1206.1|1201.1|1207|1202|1205.5|1200.5|268
1615476900000|2021-03-11 15:35:00|1206|1201|1202.8|1197.8|1206.1|1201.1|1202.5|1197.5|193
1615477200000|2021-03-11 15:40:00|1202.9|1197.9|1203.5|1198.5|1203.9|1198.9|1202.2|1197.2|131
1615477500000|2021-03-11 15:45:00|1203.6|1198.6|1209.4|1204.4|1210.3|1205.3|1203.4|1198.4|340
1615477800000|2021-03-11 15:50:00|1209.6|1204.6|1211.4|1206.4|1212.4|1207.4|1209.5|1204.5|214
1615478100000|2021-03-11 15:55:00|1211.5|1206.5|1207.2|1202.2|1213.1|1208.1|1207.2|1202.2|229
1615478400000|2021-03-11 16:00:00|1207.6|1202.6|1205.2|1200.2|1208|1203|1204.4|1199.4|151
1615478700000|2021-03-11 16:05:00|1205.3|1200.3|1204.5|1199.5|1205.9|1200.9|1204.2|1199.2|179
1615479000000|2021-03-11 16:10:00|1204.4|1199.4|1207.6|1202.6|1208.2|1203.2|1204.2|1199.2|220
1615479300000|2021-03-11 16:15:00|1207.5|1202.5|1206.6|1201.6|1208.3|1203.3|1206|1201|193
1615479600000|2021-03-11 16:20:00|1206.7|1201.7|1207.7|1202.7|1208.3|1203.3|1206.5|1201.5|177
1615479900000|2021-03-11 16:25:00|1207.8|1202.8|1208.1|1203.1|1208.3|1203.3|1207.4|1202.4|112
1615480200000|2021-03-11 16:30:00|1208.2|1203.2|1206.7|1201.7|1208.2|1203.2|1205.6|1200.6|214
1615480500000|2021-03-11 16:35:00|1206.8|1201.8|1206.1|1201.1|1208.3|1203.3|1206.1|1201.1|134
1615480800000|2021-03-11 16:40:00|1206.2|1201.2|1205.1|1200.1|1206.6|1201.6|1203.9|1198.9|152
1615481100000|2021-03-11 16:45:00|1205.2|1200.2|1204.1|1199.1|1205.2|1200.2|1203|1198|138
1615481400000|2021-03-11 16:50:00|1203.8|1198.8|1204.3|1199.3|1205.2|1200.2|1203.8|1198.8|194
1615481700000|2021-03-11 16:55:00|1204.2|1199.2|1204.6|1199.6|1204.9|1199.9|1203.1|1198.1|262
1615482000000|2021-03-11 17:00:00|1204.5|1199.5|1204.9|1199.9|1205.2|1200.2|1204.3|1199.3|116
1615482300000|2021-03-11 17:05:00|1205|1200|1204.5|1199.5|1205.2|1200.2|1203.9|1198.9|144
1615482600000|2021-03-11 17:10:00|1204.6|1199.6|1203.1|1198.1|1204.8|1199.8|1203.1|1198.1|89
1615482900000|2021-03-11 17:15:00|1203.2|1198.2|1202.4|1197.4|1203.3|1198.3|1201.5|1196.5|80
1615483200000|2021-03-11 17:20:00|1202.3|1197.3|1203.4|1198.4|1204|1199|1202.3|1197.3|135
1615483500000|2021-03-11 17:25:00|1203.3|1198.3|1203.8|1198.8|1203.8|1198.8|1202.8|1197.8|80
1615483800000|2021-03-11 17:30:00|1203.9|1198.9|1203.7|1198.7|1204.1|1199.1|1202.8|1197.8|59
1615484100000|2021-03-11 17:35:00|1204.1|1199.1|1203.1|1198.1|1204.3|1199.3|1203|1198|81
1615484400000|2021-03-11 17:40:00|1203|1198|1202|1197|1203.3|1198.3|1201.8|1196.8|67
1615484700000|2021-03-11 17:45:00|1201.9|1196.9|1202.3|1197.3|1202.3|1197.3|1201.1|1196.1|142
1615485000000|2021-03-11 17:50:00|1202.8|1197.8|1198.6|1193.6|1202.8|1197.8|1198.5|1193.5|94
1615485300000|2021-03-11 17:55:00|1198.8|1193.8|1198.1|1193.1|1199.2|1194.2|1197.5|1192.5|176
1615485600000|2021-03-11 18:00:00|1197.4|1192.4|1201.7|1196.7|1204.5|1199.5|1197.4|1192.4|299
1615485900000|2021-03-11 18:05:00|1201.8|1196.8|1203.2|1198.2|1205.7|1200.7|1201.8|1196.8|212
1615486200000|2021-03-11 18:10:00|1203.3|1198.3|1204.3|1199.3|1205.4|1200.4|1203.2|1198.2|156
1615486500000|2021-03-11 18:15:00|1204.5|1199.5|1204.8|1199.8|1206.2|1201.2|1204.1|1199.1|161
1615486800000|2021-03-11 18:20:00|1204.7|1199.7|1206.3|1201.3|1206.4|1201.4|1204.1|1199.1|213
1615487100000|2021-03-11 18:25:00|1206.2|1201.2|1206.1|1201.1|1206.6|1201.6|1204.8|1199.8|165
1615487400000|2021-03-11 18:30:00|1206|1201|1203.3|1198.3|1206.3|1201.3|1203.1|1198.1|217
1615487700000|2021-03-11 18:35:00|1203.7|1198.7|1203.8|1198.8|1204.9|1199.9|1203.2|1198.2|139
1615488000000|2021-03-11 18:40:00|1203.9|1198.9|1203.6|1198.6|1204.8|1199.8|1203.1|1198.1|114
1615488300000|2021-03-11 18:45:00|1203.5|1198.5|1204.2|1199.2|1204.9|1199.9|1203.4|1198.4|89
1615488600000|2021-03-11 18:50:00|1204.3|1199.3|1205.2|1200.2|1205.7|1200.7|1203|1198|59
1615488900000|2021-03-11 18:55:00|1205.1|1200.1|1203.3|1198.3|1205.7|1200.7|1203.1|1198.1|172
1615489200000|2021-03-11 19:00:00|1203.5|1198.5|1204|1199|1204.7|1199.7|1203.4|1198.4|190
1615489500000|2021-03-11 19:05:00|1204.1|1199.1|1203.2|1198.2|1204.2|1199.2|1202.2|1197.2|91
1615489800000|2021-03-11 19:10:00|1202.7|1197.7|1201.8|1196.8|1203.1|1198.1|1200.7|1195.7|45
1615490100000|2021-03-11 19:15:00|1201.7|1196.7|1201.7|1196.7|1201.9|1196.9|1200.2|1195.2|84
1615490400000|2021-03-11 19:20:00|1201.8|1196.8|1201|1196|1201.9|1196.9|1200.4|1195.4|122
1615490700000|2021-03-11 19:25:00|1200.8|1195.8|1200.4|1195.4|1201.1|1196.1|1200.4|1195.4|110
1615491000000|2021-03-11 19:30:00|1200.5|1195.5|1200.3|1195.3|1201|1196|1199.5|1194.5|112
1615491300000|2021-03-11 19:35:00|1200.2|1195.2|1199.2|1194.2|1200.5|1195.5|1198.4|1193.4|108
1615491600000|2021-03-11 19:40:00|1199.7|1194.7|1200.8|1195.8|1201|1196|1198.9|1193.9|110
1615491900000|2021-03-11 19:45:00|1200.9|1195.9|1199.1|1194.1|1200.9|1195.9|1199|1194|89
1615492200000|2021-03-11 19:50:00|1199|1194|1199.9|1194.9|1200.3|1195.3|1198.6|1193.6|72
1615492500000|2021-03-11 19:55:00|1200.1|1195.1|1200.2|1195.2|1200.6|1195.6|1199.6|1194.6|160
1615492800000|2021-03-11 20:00:00|1200.1|1195.1|1200.2|1195.2|1200.8|1195.8|1199.6|1194.6|105
1615493100000|2021-03-11 20:05:00|1200.1|1195.1|1200.6|1195.6|1200.7|1195.7|1200|1195|104
1615493400000|2021-03-11 20:10:00|1200.5|1195.5|1200.8|1195.8|1200.9|1195.9|1199.9|1194.9|152
1615493700000|2021-03-11 20:15:00|1200.7|1195.7|1202.3|1197.3|1202.4|1197.4|1200.7|1195.7|70
1615494000000|2021-03-11 20:20:00|1202.4|1197.4|1201.6|1196.6|1202.4|1197.4|1201.3|1196.3|38
1615494300000|2021-03-11 20:25:00|1201.5|1196.5|1202|1197|1202.3|1197.3|1201.5|1196.5|70
1615494600000|2021-03-11 20:30:00|1202.1|1197.1|1201.4|1196.4|1202.1|1197.1|1200.8|1195.8|117
1615494900000|2021-03-11 20:35:00|1201.3|1196.3|1201.6|1196.6|1201.6|1196.6|1201.3|1196.3|80
1615495200000|2021-03-11 20:40:00|1201.8|1196.8|1202|1197|1202.4|1197.4|1201.6|1196.6|40
1615495500000|2021-03-11 20:45:00|1201.9|1196.9|1201.3|1196.3|1202.2|1197.2|1201.3|1196.3|128
1615495800000|2021-03-11 20:50:00|1201.2|1196.2|1202.1|1197.1|1202.2|1197.2|1200.8|1195.8|115
1615496100000|2021-03-11 20:55:00|1202|1197|1201.9|1196.9|1202.5|1197.5|1201.6|1196.6|72
1615496400000|2021-03-11 21:00:00|1202|1197|1202.5|1197.5|1202.5|1197.5|1201.8|1196.8|53
1615496700000|2021-03-11 21:05:00|1202.7|1197.7|1203.7|1198.7|1203.7|1198.7|1202.7|1197.7|38
1615497000000|2021-03-11 21:10:00|1203.6|1198.6|1203.5|1198.5|1203.7|1198.7|1203.3|1198.3|52
1615497300000|2021-03-11 21:15:00|1203.4|1198.4|1202.9|1197.9|1203.7|1198.7|1202.9|1197.9|12
1615497600000|2021-03-11 21:20:00|1203|1198|1202.5|1197.5|1203.2|1198.2|1202.5|1197.5|15
1615497900000|2021-03-11 21:25:00|1202.1|1197.1|1202.7|1197.7|1202.7|1197.7|1202.1|1197.1|8
1615498200000|2021-03-11 21:30:00|1202.6|1197.6|1202.4|1197.4|1202.6|1197.6|1202.3|1197.3|11
1615498500000|2021-03-11 21:35:00|1202.2|1197.2|1202.2|1197.2|1202.4|1197.4|1202.2|1197.2|7
1615498800000|2021-03-11 21:40:00|1202.3|1197.3|1201.3|1196.3|1202.3|1197.3|1201.3|1196.3|38
1615499100000|2021-03-11 21:45:00|1201.2|1196.2|1200.5|1195.5|1201.2|1196.2|1200.4|1195.4|73
1615499400000|2021-03-11 21:50:00|1200.4|1195.4|1200.9|1195.9|1201.5|1196.5|1200.4|1195.4|45
1615499700000|2021-03-11 21:55:00|1201|1196|1204.3|1194.6|1204.3|1196|1199.7|1193.4|54
1615503600000|2021-03-11 23:00:00|1202.6|1197.6|1201.4|1196.4|1203|1198|1201.4|1196.4|24
1615503900000|2021-03-11 23:05:00|1201.2|1196.2|1200.7|1195.7|1201.2|1196.2|1200.6|1195.6|36
1615504200000|2021-03-11 23:10:00|1200.4|1195.4|1200.3|1195.3|1200.4|1195.4|1200.1|1195.1|11
1615504500000|2021-03-11 23:15:00|1200.2|1195.2|1200|1195|1200.4|1195.4|1200|1195|17
1615504800000|2021-03-11 23:20:00|1200.1|1195.1|1201.1|1196.1|1201.1|1196.1|1200|1195|15
1615505100000|2021-03-11 23:25:00|1201|1196|1201.6|1196.6|1201.6|1196.6|1201|1196|9
1615505400000|2021-03-11 23:30:00|1201.7|1196.7|1202.1|1197.1|1202.4|1197.4|1201.6|1196.6|30
1615505700000|2021-03-11 23:35:00|1202|1197|1204.2|1199.2|1204.2|1199.2|1201.9|1196.9|51
1615506000000|2021-03-11 23:40:00|1204.9|1199.9|1203.9|1198.9|1205|1200|1203.6|1198.6|34
1615506300000|2021-03-11 23:45:00|1204.1|1199.1|1205.1|1200.1|1205.1|1200.1|1204|1199|55
1615506600000|2021-03-11 23:50:00|1205.2|1200.2|1206|1201|1206.8|1201.8|1205.2|1200.2|52
1615506900000|2021-03-11 23:55:00|1206.1|1201.1|1206.8|1201.8|1207.6|1202.6|1205.7|1200.7|56
1615507200000|2021-03-12 00:00:00|1206.6|1201.6|1210.9|1205.9|1210.9|1205.9|1206.6|1201.6|97
1615507500000|2021-03-12 00:05:00|1210.8|1205.8|1210.4|1205.4|1212.3|1207.3|1207.8|1202.8|122
1615507800000|2021-03-12 00:10:00|1210.6|1205.6|1210.6|1205.6|1211.1|1206.1|1209.5|1204.5|64
1615508100000|2021-03-12 00:15:00|1210.7|1205.7|1211.6|1206.6|1213.5|1208.5|1210.7|1205.7|92
1615508400000|2021-03-12 00:20:00|1211.5|1206.5|1211.9|1206.9|1211.9|1206.9|1211.5|1206.5|38
1615508700000|2021-03-12 00:25:00|1212|1207|1213.1|1208.1|1213.2|1208.2|1211.8|1206.8|45
1615509000000|2021-03-12 00:30:00|1212.9|1207.9|1211.5|1206.5|1212.9|1207.9|1210.2|1205.2|116
1615509300000|2021-03-12 00:35:00|1211.4|1206.4|1212.1|1207.1|1212.5|1207.5|1211.1|1206.1|44
1615509600000|2021-03-12 00:40:00|1212.2|1207.2|1214.1|1209.1|1214.9|1209.9|1212.2|1207.2|68
1615509900000|2021-03-12 00:45:00|1214.3|1209.3|1214.5|1209.5|1214.5|1209.5|1214|1209|29
1615510200000|2021-03-12 00:50:00|1214.6|1209.6|1215|1210|1215.1|1210.1|1214.5|1209.5|38
1615510500000|2021-03-12 00:55:00|1215.1|1210.1|1214.5|1209.5|1215.4|1210.4|1214.4|1209.4|38
1615510800000|2021-03-12 01:00:00|1214.7|1209.7|1212|1207|1215.1|1210.1|1211.7|1206.7|119
1615511100000|2021-03-12 01:05:00|1212.1|1207.1|1213.8|1208.8|1214|1209|1212.1|1207.1|57
1615511400000|2021-03-12 01:10:00|1213.9|1208.9|1213.6|1208.6|1214.5|1209.5|1213|1208|75
1615511700000|2021-03-12 01:15:00|1213.5|1208.5|1213.9|1208.9|1214|1209|1213.4|1208.4|32
1615512000000|2021-03-12 01:20:00|1214|1209|1213|1208|1214|1209|1213|1208|8
1615512300000|2021-03-12 01:25:00|1213.1|1208.1|1214.4|1209.4|1214.5|1209.5|1213|1208|70
1615512600000|2021-03-12 01:30:00|1214.3|1209.3|1214.3|1209.3|1215|1210|1213.8|1208.8|79
1615512900000|2021-03-12 01:35:00|1214.4|1209.4|1214.8|1209.8|1215.4|1210.4|1214.4|1209.4|94
1615513200000|2021-03-12 01:40:00|1215|1210|1214.5|1209.5|1215|1210|1214.2|1209.2|37
1615513500000|2021-03-12 01:45:00|1214.4|1209.4|1214.1|1209.1|1214.5|1209.5|1213.4|1208.4|58
1615513800000|2021-03-12 01:50:00|1214|1209|1213.8|1208.8|1214.1|1209.1|1213.7|1208.7|70
1615514100000|2021-03-12 01:55:00|1213.7|1208.7|1213.7|1208.7|1213.9|1208.9|1213.6|1208.6|59
1615514400000|2021-03-12 02:00:00|1213.6|1208.6|1212.9|1207.9|1213.6|1208.6|1212.9|1207.9|27
1615514700000|2021-03-12 02:05:00|1213|1208|1210.7|1205.7|1213|1208|1210.7|1205.7|94
1615515000000|2021-03-12 02:10:00|1210.6|1205.6|1209.6|1204.6|1210.7|1205.7|1209.1|1204.1|60
1615515300000|2021-03-12 02:15:00|1209.8|1204.8|1210.6|1205.6|1211.7|1206.7|1209.8|1204.8|62
1615515600000|2021-03-12 02:20:00|1210.5|1205.5|1207.4|1202.4|1210.6|1205.6|1207.2|1202.2|65
1615515900000|2021-03-12 02:25:00|1207.1|1202.1|1204|1199|1207.1|1202.1|1203.3|1198.3|82
1615516200000|2021-03-12 02:30:00|1203.9|1198.9|1204.6|1199.6|1204.8|1199.8|1202.2|1197.2|81
1615516500000|2021-03-12 02:35:00|1204.5|1199.5|1202.8|1197.8|1205.9|1200.9|1202.8|1197.8|81
1615516800000|2021-03-12 02:40:00|1202.7|1197.7|1201.6|1196.6|1202.8|1197.8|1201.4|1196.4|75
1615517100000|2021-03-12 02:45:00|1201.7|1196.7|1201.1|1196.1|1202.2|1197.2|1200.9|1195.9|99
1615517400000|2021-03-12 02:50:00|1201.2|1196.2|1203.3|1198.3|1203.4|1198.4|1199.7|1194.7|91
1615517700000|2021-03-12 02:55:00|1203.2|1198.2|1205|1200|1205.3|1200.3|1203.2|1198.2|18
1615518000000|2021-03-12 03:00:00|1204.9|1199.9|1204.2|1199.2|1204.9|1199.9|1203|1198|113
1615518300000|2021-03-12 03:05:00|1204.3|1199.3|1204.1|1199.1|1204.6|1199.6|1203.7|1198.7|57
1615518600000|2021-03-12 03:10:00|1204.3|1199.3|1205|1200|1205.4|1200.4|1204.1|1199.1|28
1615518900000|2021-03-12 03:15:00|1204.9|1199.9|1204.3|1199.3|1204.9|1199.9|1204.3|1199.3|14
1615519200000|2021-03-12 03:20:00|1203.6|1198.6|1204.5|1199.5|1204.5|1199.5|1203.5|1198.5|14
1615519500000|2021-03-12 03:25:00|1204.6|1199.6|1208|1203|1208|1203|1204.6|1199.6|33
1615519800000|2021-03-12 03:30:00|1207.9|1202.9|1206|1201|1207.9|1202.9|1205|1200|80
1615520100000|2021-03-12 03:35:00|1206.1|1201.1|1207.4|1202.4|1208.1|1203.1|1205.9|1200.9|77
1615520400000|2021-03-12 03:40:00|1207.8|1202.8|1208.1|1203.1|1208.1|1203.1|1206.8|1201.8|67
1615520700000|2021-03-12 03:45:00|1208.2|1203.2|1209.4|1204.4|1209.5|1204.5|1207.4|1202.4|56
1615521000000|2021-03-12 03:50:00|1209.5|1204.5|1208.6|1203.6|1209.5|1204.5|1207.8|1202.8|54
1615521300000|2021-03-12 03:55:00|1208.8|1203.8|1208.6|1203.6|1209|1204|1208.4|1203.4|15
1615521600000|2021-03-12 04:00:00|1208.5|1203.5|1208.5|1203.5|1208.6|1203.6|1208.3|1203.3|68
1615521900000|2021-03-12 04:05:00|1208.6|1203.6|1208.8|1203.8|1208.8|1203.8|1208.5|1203.5|41
1615522200000|2021-03-12 04:10:00|1208.9|1203.9|1208.8|1203.8|1208.9|1203.9|1208.6|1203.6|12
1615522500000|2021-03-12 04:15:00|1208.7|1203.7|1209.1|1204.1|1209.2|1204.2|1208.7|1203.7|38
1615522800000|2021-03-12 04:20:00|1209|1204|1208.9|1203.9|1209.1|1204.1|1208.8|1203.8|15
1615523100000|2021-03-12 04:25:00|1209|1204|1209.2|1204.2|1209.5|1204.5|1209|1204|39
1615523400000|2021-03-12 04:30:00|1209.3|1204.3|1209.3|1204.3|1209.5|1204.5|1209|1204|32
1615523700000|2021-03-12 04:35:00|1209.2|1204.2|1209.3|1204.3|1209.5|1204.5|1209.2|1204.2|30
1615524000000|2021-03-12 04:40:00|1209.4|1204.4|1209.4|1204.4|1209.6|1204.6|1209.2|1204.2|23
1615524300000|2021-03-12 04:45:00|1209.3|1204.3|1208.9|1203.9|1209.3|1204.3|1208.7|1203.7|37
1615524600000|2021-03-12 04:50:00|1208.8|1203.8|1208.5|1203.5|1209|1204|1208.5|1203.5|22
1615524900000|2021-03-12 04:55:00|1208.2|1203.2|1208.4|1203.4|1208.4|1203.4|1207.7|1202.7|17
1615525200000|2021-03-12 05:00:00|1208.6|1203.6|1208.8|1203.8|1208.8|1203.8|1208.4|1203.4|9
1615525500000|2021-03-12 05:05:00|1208.7|1203.7|1208.7|1203.7|1209|1204|1208.4|1203.4|69
1615525800000|2021-03-12 05:10:00|1208.6|1203.6|1206.6|1201.6|1208.6|1203.6|1206.5|1201.5|70
1615526100000|2021-03-12 05:15:00|1206.5|1201.5|1206.5|1201.5|1206.7|1201.7|1206.3|1201.3|54
1615526400000|2021-03-12 05:20:00|1206.4|1201.4|1206.2|1201.2|1206.7|1201.7|1206|1201|62
1615526700000|2021-03-12 05:25:00|1206.3|1201.3|1206.9|1201.9|1207.2|1202.2|1206.2|1201.2|47
1615527000000|2021-03-12 05:30:00|1207.7|1202.7|1206.5|1201.5|1207.7|1202.7|1205.8|1200.8|55
1615527300000|2021-03-12 05:35:00|1206.4|1201.4|1207|1202|1207|1202|1205.7|1200.7|81
1615527600000|2021-03-12 05:40:00|1206.9|1201.9|1207.2|1202.2|1207.5|1202.5|1206.7|1201.7|51
1615527900000|2021-03-12 05:45:00|1207|1202|1207|1202|1207|1202|1205.7|1200.7|128
1615528200000|2021-03-12 05:50:00|1206.9|1201.9|1205.9|1200.9|1208.3|1203.3|1205.5|1200.5|118
1615528500000|2021-03-12 05:55:00|1205.8|1200.8|1208|1203|1208|1203|1205.6|1200.6|54
1615528800000|2021-03-12 06:00:00|1208.1|1203.1|1207.2|1202.2|1208.1|1203.1|1206.9|1201.9|70
1615529100000|2021-03-12 06:05:00|1207.1|1202.1|1202.5|1197.5|1207.1|1202.1|1202.5|1197.5|107
1615529400000|2021-03-12 06:10:00|1202.4|1197.4|1199.4|1194.4|1202.6|1197.6|1197.3|1192.3|173
1615529700000|2021-03-12 06:15:00|1199.5|1194.5|1199.6|1194.6|1199.7|1194.7|1198.7|1193.7|347
1615530000000|2021-03-12 06:20:00|1199.7|1194.7|1199.1|1194.1|1199.7|1194.7|1197.8|1192.8|166
1615530300000|2021-03-12 06:25:00|1198.9|1193.9|1194.2|1189.2|1199.3|1194.3|1193.9|1188.9|71
1615530600000|2021-03-12 06:30:00|1194.3|1189.3|1194.2|1189.2|1194.9|1189.9|1193.6|1188.6|148
1615530900000|2021-03-12 06:35:00|1194.5|1189.5|1195.1|1190.1|1195.3|1190.3|1193.6|1188.6|94
1615531200000|2021-03-12 06:40:00|1195|1190|1194|1189|1197.2|1192.2|1193.9|1188.9|65
1615531500000|2021-03-12 06:45:00|1193.9|1188.9|1194.8|1189.8|1195.4|1190.4|1193.9|1188.9|86
1615531800000|2021-03-12 06:50:00|1194.7|1189.7|1194.3|1189.3|1194.9|1189.9|1194.1|1189.1|66
1615532100000|2021-03-12 06:55:00|1194.4|1189.4|1195.5|1190.5|1195.8|1190.8|1194.3|1189.3|75
1615532400000|2021-03-12 07:00:00|1195.6|1190.6|1193.9|1188.9|1196|1191|1193.9|1188.9|92
1615532700000|2021-03-12 07:05:00|1193.8|1188.8|1192.7|1187.7|1194.3|1189.3|1190.3|1185.3|74
1615533000000|2021-03-12 07:10:00|1192.8|1187.8|1189.9|1184.9|1193.9|1188.9|1189.1|1184.1|151
1615533300000|2021-03-12 07:15:00|1190|1185|1188.7|1183.7|1191.7|1186.7|1188.6|1183.6|129
1615533600000|2021-03-12 07:20:00|1188.3|1183.3|1188.7|1183.7|1189.2|1184.2|1188.2|1183.2|129
1615533900000|2021-03-12 07:25:00|1188.6|1183.6|1189|1184|1189.2|1184.2|1188.3|1183.3|122
1615534200000|2021-03-12 07:30:00|1188.9|1183.9|1188.9|1183.9|1190.3|1185.3|1188|1183|136
1615534500000|2021-03-12 07:35:00|1188.8|1183.8|1184.6|1179.6|1188.9|1183.9|1183.7|1178.7|141
1615534800000|2021-03-12 07:40:00|1184.5|1179.5|1188.1|1183.1|1188.7|1183.7|1183.7|1178.7|256
1615535100000|2021-03-12 07:45:00|1188|1183|1190.3|1185.3|1191.9|1186.9|1186.1|1181.1|220
1615535400000|2021-03-12 07:50:00|1190.4|1185.4|1189|1184|1190.9|1185.9|1188.7|1183.7|156
1615535700000|2021-03-12 07:55:00|1189.1|1184.1|1188.9|1183.9|1189.4|1184.4|1187.5|1182.5|130
1615536000000|2021-03-12 08:00:00|1188.8|1183.8|1185|1180|1191.4|1186.4|1185|1180|246
1615536300000|2021-03-12 08:05:00|1184.8|1179.8|1186.5|1181.5|1187.1|1182.1|1184|1179|253
1615536600000|2021-03-12 08:10:00|1186.4|1181.4|1181.8|1176.8|1186.8|1181.8|1181.8|1176.8|277
1615536900000|2021-03-12 08:15:00|1181.7|1176.7|1183.4|1178.4|1185.1|1180.1|1180.8|1175.8|213
1615537200000|2021-03-12 08:20:00|1183.2|1178.2|1184.7|1179.7|1186.3|1181.3|1183.2|1178.2|154
1615537500000|2021-03-12 08:25:00|1184.6|1179.6|1184.6|1179.6|1185.4|1180.4|1183.3|1178.3|131
1615537800000|2021-03-12 08:30:00|1184.2|1179.2|1183.4|1178.4|1184.5|1179.5|1182|1177|159
1615538100000|2021-03-12 08:35:00|1183.7|1178.7|1182.2|1177.2|1183.8|1178.8|1182.1|1177.1|104
1615538400000|2021-03-12 08:40:00|1182.1|1177.1|1182.5|1177.5|1183.1|1178.1|1181.2|1176.2|132
1615538700000|2021-03-12 08:45:00|1182.4|1177.4|1181.9|1176.9|1184.6|1179.6|1181.9|1176.9|112
1615539000000|2021-03-12 08:50:00|1182|1177|1183.2|1178.2|1183.2|1178.2|1181.8|1176.8|156
1615539300000|2021-03-12 08:55:00|1183.1|1178.1|1181.9|1176.9|1184.2|1179.2|1181.6|1176.6|194
1615539600000|2021-03-12 09:00:00|1182|1177|1180.2|1175.2|1182.2|1177.2|1180.2|1175.2|149
1615539900000|2021-03-12 09:05:00|1180.3|1175.3|1179.4|1174.4|1180.8|1175.8|1179.2|1174.2|125
1615540200000|2021-03-12 09:10:00|1179.5|1174.5|1177.5|1172.5|1179.5|1174.5|1175.7|1170.7|198
1615540500000|2021-03-12 09:15:00|1177.6|1172.6|1178|1173|1178.3|1173.3|1175.7|1170.7|174
1615540800000|2021-03-12 09:20:00|1178.4|1173.4|1176.7|1171.7|1179|1174|1175.8|1170.8|198
1615541100000|2021-03-12 09:25:00|1176.6|1171.6|1176.9|1171.9|1177.3|1172.3|1175.7|1170.7|97
1615541400000|2021-03-12 09:30:00|1176.8|1171.8|1178.7|1173.7|1178.8|1173.8|1176.7|1171.7|155
1615541700000|2021-03-12 09:35:00|1178.6|1173.6|1177.4|1172.4|1179.9|1174.9|1177.3|1172.3|109
1615542000000|2021-03-12 09:40:00|1177.2|1172.2|1177.7|1172.7|1177.8|1172.8|1175.9|1170.9|149
1615542300000|2021-03-12 09:45:00|1177.6|1172.6|1175|1170|1177.9|1172.9|1174.6|1169.6|130
1615542600000|2021-03-12 09:50:00|1175.1|1170.1|1173.4|1168.4|1175.9|1170.9|1173.2|1168.2|112
1615542900000|2021-03-12 09:55:00|1173.3|1168.3|1175.4|1170.4|1175.7|1170.7|1172.7|1167.7|85
1615543200000|2021-03-12 10:00:00|1175.5|1170.5|1175.9|1170.9|1176.1|1171.1|1173.8|1168.8|66
1615543500000|2021-03-12 10:05:00|1176|1171|1176.1|1171.1|1176.5|1171.5|1175.3|1170.3|39
1615543800000|2021-03-12 10:10:00|1176.2|1171.2|1178.4|1173.4|1178.4|1173.4|1176.2|1171.2|105
1615544100000|2021-03-12 10:15:00|1178.5|1173.5|1178.6|1173.6|1178.8|1173.8|1177.7|1172.7|58
1615544400000|2021-03-12 10:20:00|1178.7|1173.7|1179.5|1174.5|1179.5|1174.5|1178.6|1173.6|33
1615544700000|2021-03-12 10:25:00|1179.7|1174.7|1179.9|1174.9|1180.5|1175.5|1179.2|1174.2|76
1615545000000|2021-03-12 10:30:00|1180|1175|1182.5|1177.5|1182.5|1177.5|1179.8|1174.8|100
1615545300000|2021-03-12 10:35:00|1182.4|1177.4|1182.6|1177.6|1183.2|1178.2|1181.4|1176.4|122
1615545600000|2021-03-12 10:40:00|1182.5|1177.5|1185.4|1180.4|1185.4|1180.4|1181.9|1176.9|111
1615545900000|2021-03-12 10:45:00|1185.3|1180.3|1185.4|1180.4|1185.8|1180.8|1184.9|1179.9|24
1615546200000|2021-03-12 10:50:00|1185.5|1180.5|1183.4|1178.4|1185.5|1180.5|1183.4|1178.4|47
1615546500000|2021-03-12 10:55:00|1183.3|1178.3|1184.1|1179.1|1184.9|1179.9|1183.1|1178.1|45
1615546800000|2021-03-12 11:00:00|1184.2|1179.2|1183.5|1178.5|1184.2|1179.2|1182.4|1177.4|118
1615547100000|2021-03-12 11:05:00|1183.4|1178.4|1182.3|1177.3|1184.1|1179.1|1182.1|1177.1|156
1615547400000|2021-03-12 11:10:00|1182.4|1177.4|1183|1178|1183.4|1178.4|1182.4|1177.4|105
1615547700000|2021-03-12 11:15:00|1183.1|1178.1|1182.4|1177.4|1183.4|1178.4|1179.9|1174.9|141
1615548000000|2021-03-12 11:20:00|1182.3|1177.3|1181.5|1176.5|1182.5|1177.5|1181.1|1176.1|118
1615548300000|2021-03-12 11:25:00|1181.4|1176.4|1182.5|1177.5|1182.8|1177.8|1180.6|1175.6|80
1615548600000|2021-03-12 11:30:00|1182.3|1177.3|1184.1|1179.1|1184.6|1179.6|1182.2|1177.2|119
1615548900000|2021-03-12 11:35:00|1184.3|1179.3|1184.3|1179.3|1184.9|1179.9|1183.9|1178.9|93
1615549200000|2021-03-12 11:40:00|1184.2|1179.2|1182.5|1177.5|1184.2|1179.2|1182.1|1177.1|130
1615549500000|2021-03-12 11:45:00|1182.4|1177.4|1182.8|1177.8|1182.9|1177.9|1180.9|1175.9|116
1615549800000|2021-03-12 11:50:00|1182.7|1177.7|1182.9|1177.9|1183.2|1178.2|1182.3|1177.3|133
1615550100000|2021-03-12 11:55:00|1182.8|1177.8|1182.1|1177.1|1183|1178|1181.4|1176.4|135
1615550400000|2021-03-12 12:00:00|1181.8|1176.8|1183.5|1178.5|1183.7|1178.7|1181.4|1176.4|196
1615550700000|2021-03-12 12:05:00|1183.6|1178.6|1187.3|1182.3|1187.3|1182.3|1183.6|1178.6|92
1615551000000|2021-03-12 12:10:00|1187.5|1182.5|1189.5|1184.5|1189.6|1184.6|1187.5|1182.5|116
1615551300000|2021-03-12 12:15:00|1189.4|1184.4|1189|1184|1190.2|1185.2|1188.7|1183.7|111
1615551600000|2021-03-12 12:20:00|1188.9|1183.9|1187.3|1182.3|1189.1|1184.1|1186.3|1181.3|90
1615551900000|2021-03-12 12:25:00|1187.4|1182.4|1187.7|1182.7|1188.3|1183.3|1187.3|1182.3|64
1615552200000|2021-03-12 12:30:00|1187.6|1182.6|1187.7|1182.7|1189.4|1184.4|1187.4|1182.4|157
1615552500000|2021-03-12 12:35:00|1187.6|1182.6|1188.4|1183.4|1188.8|1183.8|1187.5|1182.5|168
1615552800000|2021-03-12 12:40:00|1188.3|1183.3|1190.6|1185.6|1190.7|1185.7|1187.9|1182.9|130
1615553100000|2021-03-12 12:45:00|1190.5|1185.5|1191.4|1186.4|1191.7|1186.7|1189.4|1184.4|50
1615553400000|2021-03-12 12:50:00|1191.3|1186.3|1192.7|1187.7|1193|1188|1190.5|1185.5|63
1615553700000|2021-03-12 12:55:00|1192.6|1187.6|1193.3|1188.3|1193.3|1188.3|1192|1187|100
1615554000000|2021-03-12 13:00:00|1193.4|1188.4|1194.2|1189.2|1195.1|1190.1|1193.1|1188.1|157
1615554300000|2021-03-12 13:05:00|1194.1|1189.1|1193.1|1188.1|1195.1|1190.1|1193.1|1188.1|119
1615554600000|2021-03-12 13:10:00|1193.2|1188.2|1189.5|1184.5|1193.2|1188.2|1188.1|1183.1|142
1615554900000|2021-03-12 13:15:00|1189.4|1184.4|1193|1188|1193.6|1188.6|1189.4|1184.4|132
1615555200000|2021-03-12 13:20:00|1192.5|1187.5|1193.2|1188.2|1194.4|1189.4|1191.5|1186.5|233
1615555500000|2021-03-12 13:25:00|1193|1188|1193.7|1188.7|1194.7|1189.7|1192.9|1187.9|124
1615555800000|2021-03-12 13:30:00|1193.8|1188.8|1194.7|1189.7|1194.7|1189.7|1192.9|1187.9|229
1615556100000|2021-03-12 13:35:00|1194.8|1189.8|1198.4|1193.4|1198.9|1193.9|1194.5|1189.5|259
1615556400000|2021-03-12 13:40:00|1198.3|1193.3|1196.2|1191.2|1198.3|1193.3|1195.4|1190.4|211
1615556700000|2021-03-12 13:45:00|1196.4|1191.4|1191.1|1186.1|1196.5|1191.5|1190|1185|221
1615557000000|2021-03-12 13:50:00|1191.2|1186.2|1197.9|1192.9|1198|1193|1190.4|1185.4|244
1615557300000|2021-03-12 13:55:00|1198.1|1193.1|1195.2|1190.2|1198.3|1193.3|1194.3|1189.3|235
1615557600000|2021-03-12 14:00:00|1195.3|1190.3|1189.7|1184.7|1195.6|1190.6|1188.2|1183.2|287
1615557900000|2021-03-12 14:05:00|1189.8|1184.8|1190.3|1185.3|1191.8|1186.8|1188.9|1183.9|278
1615558200000|2021-03-12 14:10:00|1190.5|1185.5|1182.7|1177.7|1190.8|1185.8|1182.1|1177.1|226
1615558500000|2021-03-12 14:15:00|1182.8|1177.8|1180.8|1175.8|1187.3|1182.3|1180.4|1175.4|235
1615558800000|2021-03-12 14:20:00|1180.7|1175.7|1182|1177|1182.2|1177.2|1180.1|1175.1|179
1615559100000|2021-03-12 14:25:00|1181.9|1176.9|1184.6|1179.6|1186.5|1181.5|1181.3|1176.3|218
1615559400000|2021-03-12 14:30:00|1184.7|1179.7|1187|1182|1190.7|1185.7|1182.9|1177.9|382
1615559700000|2021-03-12 14:35:00|1186.7|1181.7|1187.7|1182.7|1190|1185|1184.8|1179.8|422
1615560000000|2021-03-12 14:40:00|1187.1|1182.1|1190.8|1185.8|1192.4|1187.4|1186.9|1181.9|452
1615560300000|2021-03-12 14:45:00|1190.9|1185.9|1192.1|1187.1|1192.9|1187.9|1189.7|1184.7|546
1615560600000|2021-03-12 14:50:00|1192.2|1187.2|1193.2|1188.2|1194.8|1189.8|1191.2|1186.2|380
1615560900000|2021-03-12 14:55:00|1193|1188|1196.6|1191.6|1196.8|1191.8|1192.5|1187.5|263
1615561200000|2021-03-12 15:00:00|1196.4|1191.4|1196.1|1191.1|1197.8|1192.8|1193.6|1188.6|423
1615561500000|2021-03-12 15:05:00|1195.9|1190.9|1193.3|1188.3|1197.2|1192.2|1193|1188|345
1615561800000|2021-03-12 15:10:00|1193.4|1188.4|1190.7|1185.7|1194.4|1189.4|1189.9|1184.9|411
1615562100000|2021-03-12 15:15:00|1190.6|1185.6|1189.1|1184.1|1191.4|1186.4|1188.4|1183.4|323
1615562400000|2021-03-12 15:20:00|1188.9|1183.9|1186.5|1181.5|1189.3|1184.3|1185.1|1180.1|221
1615562700000|2021-03-12 15:25:00|1185.9|1180.9|1182.5|1177.5|1186.1|1181.1|1180.1|1175.1|276
1615563000000|2021-03-12 15:30:00|1182.4|1177.4|1185.8|1180.8|1186.2|1181.2|1181.1|1176.1|277
1615563300000|2021-03-12 15:35:00|1186.3|1181.3|1188.6|1183.6|1188.6|1183.6|1185.1|1180.1|259
1615563600000|2021-03-12 15:40:00|1188.7|1183.7|1190.7|1185.7|1190.8|1185.8|1187.6|1182.6|235
1615563900000|2021-03-12 15:45:00|1190.8|1185.8|1191.3|1186.3|1192.5|1187.5|1189.3|1184.3|256
1615564200000|2021-03-12 15:50:00|1191.2|1186.2|1189.9|1184.9|1191.9|1186.9|1188.5|1183.5|224
1615564500000|2021-03-12 15:55:00|1190|1185|1192.1|1187.1|1192.4|1187.4|1189.8|1184.8|341
1615564800000|2021-03-12 16:00:00|1192|1187|1192.6|1187.6|1193.7|1188.7|1191.3|1186.3|147
1615565100000|2021-03-12 16:05:00|1192.4|1187.4|1196|1191|1197.2|1192.2|1192.2|1187.2|349
1615565400000|2021-03-12 16:10:00|1196.1|1191.1|1197.5|1192.5|1198.5|1193.5|1195.2|1190.2|284
1615565700000|2021-03-12 16:15:00|1197.6|1192.6|1196.2|1191.2|1198.5|1193.5|1196.2|1191.2|261
1615566000000|2021-03-12 16:20:00|1196.3|1191.3|1198.9|1193.9|1199.8|1194.8|1196.2|1191.2|210
1615566300000|2021-03-12 16:25:00|1198.8|1193.8|1199.3|1194.3|1200.1|1195.1|1198.2|1193.2|154
1615566600000|2021-03-12 16:30:00|1199.4|1194.4|1200.3|1195.3|1201.3|1196.3|1198.6|1193.6|132
1615566900000|2021-03-12 16:35:00|1200.4|1195.4|1203.2|1198.2|1203.3|1198.3|1200.2|1195.2|216
1615567200000|2021-03-12 16:40:00|1203.1|1198.1|1204.1|1199.1|1204.2|1199.2|1201.9|1196.9|255
1615567500000|2021-03-12 16:45:00|1204|1199|1205.4|1200.4|1206.1|1201.1|1203.8|1198.8|260
1615567800000|2021-03-12 16:50:00|1205.5|1200.5|1205|1200|1205.9|1200.9|1204.4|1199.4|173
1615568100000|2021-03-12 16:55:00|1205.1|1200.1|1201.6|1196.6|1205.5|1200.5|1200.8|1195.8|162
1615568400000|2021-03-12 17:00:00|1201.7|1196.7|1201.6|1196.6|1203.8|1198.8|1200.7|1195.7|242
1615568700000|2021-03-12 17:05:00|1201.8|1196.8|1202.8|1197.8|1203.8|1198.8|1201.2|1196.2|249
1615569000000|2021-03-12 17:10:00|1202.9|1197.9|1203.2|1198.2|1203.5|1198.5|1202.1|1197.1|180
1615569300000|2021-03-12 17:15:00|1203.5|1198.5|1202.7|1197.7|1203.8|1198.8|1202|1197|200
1615569600000|2021-03-12 17:20:00|1202.5|1197.5|1199.8|1194.8|1202.5|1197.5|1199.8|1194.8|138
1615569900000|2021-03-12 17:25:00|1199.7|1194.7|1200.4|1195.4|1201.1|1196.1|1199.1|1194.1|184
1615570200000|2021-03-12 17:30:00|1200.5|1195.5|1202.7|1197.7|1202.7|1197.7|1200.3|1195.3|150
1615570500000|2021-03-12 17:35:00|1202.6|1197.6|1202.5|1197.5|1203.6|1198.6|1201.1|1196.1|106
1615570800000|2021-03-12 17:40:00|1202.6|1197.6|1201.8|1196.8|1202.7|1197.7|1200.4|1195.4|94
1615571100000|2021-03-12 17:45:00|1201.9|1196.9|1201.3|1196.3|1202.2|1197.2|1201|1196|113
1615571400000|2021-03-12 17:50:00|1201.5|1196.5|1200.6|1195.6|1202.1|1197.1|1200.3|1195.3|178
1615571700000|2021-03-12 17:55:00|1200.7|1195.7|1202.1|1197.1|1202.1|1197.1|1200|1195|194
1615572000000|2021-03-12 18:00:00|1202|1197|1202.7|1197.7|1203.2|1198.2|1201.4|1196.4|277
1615572300000|2021-03-12 18:05:00|1202.6|1197.6|1200.7|1195.7|1203.5|1198.5|1200.7|1195.7|175
1615572600000|2021-03-12 18:10:00|1200.8|1195.8|1199.9|1194.9|1201.4|1196.4|1199.8|1194.8|127
1615572900000|2021-03-12 18:15:00|1199.8|1194.8|1199.9|1194.9|1200.6|1195.6|1199.3|1194.3|134
1615573200000|2021-03-12 18:20:00|1200|1195|1201.2|1196.2|1201.5|1196.5|1199.2|1194.2|111
1615573500000|2021-03-12 18:25:00|1201.3|1196.3|1202.3|1197.3|1203.1|1198.1|1201.2|1196.2|181
1615573800000|2021-03-12 18:30:00|1202.2|1197.2|1205.2|1200.2|1207.7|1202.7|1202.2|1197.2|121
1615574100000|2021-03-12 18:35:00|1205.7|1200.7|1204.1|1199.1|1205.7|1200.7|1203.6|1198.6|84
1615574400000|2021-03-12 18:40:00|1204.2|1199.2|1206.9|1201.9|1207.3|1202.3|1203.8|1198.8|122
1615574700000|2021-03-12 18:45:00|1207.1|1202.1|1207.3|1202.3|1207.7|1202.7|1206.5|1201.5|119
1615575000000|2021-03-12 18:50:00|1207.4|1202.4|1209.3|1204.3|1209.3|1204.3|1207.4|1202.4|86
1615575300000|2021-03-12 18:55:00|1209.4|1204.4|1208.5|1203.5|1209.4|1204.4|1208|1203|117
1615575600000|2021-03-12 19:00:00|1208.6|1203.6|1207.2|1202.2|1209.2|1204.2|1207.2|1202.2|149
1615575900000|2021-03-12 19:05:00|1207.1|1202.1|1207.4|1202.4|1208.1|1203.1|1206.6|1201.6|119
1615576200000|2021-03-12 19:10:00|1207|1202|1207|1202|1207.6|1202.6|1206.4|1201.4|179
1615576500000|2021-03-12 19:15:00|1206.8|1201.8|1206.9|1201.9|1207|1202|1206|1201|144
1615576800000|2021-03-12 19:20:00|1206.8|1201.8|1206.2|1201.2|1206.9|1201.9|1205.8|1200.8|94
1615577100000|2021-03-12 19:25:00|1206.3|1201.3|1207.2|1202.2|1207.3|1202.3|1205.8|1200.8|86
1615577400000|2021-03-12 19:30:00|1207.3|1202.3|1206.2|1201.2|1207.8|1202.8|1206.2|1201.2|147
1615577700000|2021-03-12 19:35:00|1206.1|1201.1|1207|1202|1208.7|1203.7|1205.7|1200.7|91
1615578000000|2021-03-12 19:40:00|1207.1|1202.1|1206.5|1201.5|1207.2|1202.2|1205.6|1200.6|90
1615578300000|2021-03-12 19:45:00|1206.4|1201.4|1206.4|1201.4|1206.5|1201.5|1206.2|1201.2|65
1615578600000|2021-03-12 19:50:00|1206.5|1201.5|1207|1202|1207.8|1202.8|1206.3|1201.3|51
1615578900000|2021-03-12 19:55:00|1207.1|1202.1|1206.9|1201.9|1207.7|1202.7|1206.7|1201.7|99
1615579200000|2021-03-12 20:00:00|1206.7|1201.7|1206.4|1201.4|1207.1|1202.1|1206.1|1201.1|53
1615579500000|2021-03-12 20:05:00|1206.3|1201.3|1207.1|1202.1|1207.2|1202.2|1206.3|1201.3|97
1615579800000|2021-03-12 20:10:00|1206.8|1201.8|1206.2|1201.2|1206.8|1201.8|1206.1|1201.1|119
1615580100000|2021-03-12 20:15:00|1206.3|1201.3|1206.7|1201.7|1207.1|1202.1|1206.2|1201.2|65
1615580400000|2021-03-12 20:20:00|1206.6|1201.6|1206.8|1201.8|1206.8|1201.8|1206.5|1201.5|64
1615580700000|2021-03-12 20:25:00|1206.9|1201.9|1207.1|1202.1|1207.3|1202.3|1206.6|1201.6|89
1615581000000|2021-03-12 20:30:00|1207.2|1202.2|1207.6|1202.6|1207.6|1202.6|1206.9|1201.9|34
1615581300000|2021-03-12 20:35:00|1207.7|1202.7|1209.2|1204.2|1209.7|1204.7|1207.7|1202.7|50
1615581600000|2021-03-12 20:40:00|1209.1|1204.1|1208.3|1203.3|1209.2|1204.2|1208.2|1203.2|52
1615581900000|2021-03-12 20:45:00|1208.4|1203.4|1209.1|1204.1|1209.3|1204.3|1208.4|1203.4|40
1615582200000|2021-03-12 20:50:00|1209.2|1204.2|1209.7|1204.7|1209.8|1204.8|1208.6|1203.6|69
1615582500000|2021-03-12 20:55:00|1209.8|1204.8|1210.4|1205.4|1211.1|1206.1|1209.8|1204.8|94
1615582800000|2021-03-12 21:00:00|1210.5|1205.5|1210.6|1205.6|1211.1|1206.1|1210.5|1205.5|47
1615583100000|2021-03-12 21:05:00|1210.5|1205.5|1210.7|1205.7|1211|1206|1210.5|1205.5|19
1615583400000|2021-03-12 21:10:00|1210.6|1205.6|1210|1205|1210.7|1205.7|1210|1205|8
1615583700000|2021-03-12 21:15:00|1209.8|1204.8|1209.6|1204.6|1209.9|1204.9|1209.6|1204.6|8
1615584000000|2021-03-12 21:20:00|1209.7|1204.7|1209.4|1204.4|1209.7|1204.7|1209.4|1204.4|8
1615584300000|2021-03-12 21:25:00|1209.3|1204.3|1209.5|1204.5|1209.5|1204.5|1209.3|1204.3|5
1615584600000|2021-03-12 21:30:00|1209.6|1204.6|1210.1|1205.1|1210.1|1205.1|1209.5|1204.5|14
1615584900000|2021-03-12 21:35:00|1209.9|1204.9|1210.3|1205.3|1210.5|1205.5|1209.8|1204.8|24
1615585200000|2021-03-12 21:40:00|1210.4|1205.4|1210.4|1205.4|1210.5|1205.5|1210.4|1205.4|5
1615585500000|2021-03-12 21:45:00|1210.3|1205.3|1210.8|1205.8|1211.2|1206.2|1210.1|1205.1|34
1615585800000|2021-03-12 21:50:00|1211|1206|1210.9|1205.9|1211|1206|1210.7|1205.7|10
1615586100000|2021-03-12 21:55:00|1210.7|1205.7|1209.8|1204.8|1211.1|1206.1|1209.8|1204.8|22
1615759200000|2021-03-14 22:00:00|1221.3|1212.9|1221.3|1212.9|1221.3|1212.9|1221.3|1212.9|1
1615759500000|2021-03-14 22:05:00|1216.4|1211.4|1215|1210|1216.4|1211.4|1213.6|1208.6|69
1615759800000|2021-03-14 22:10:00|1214.9|1209.9|1214.9|1209.9|1215.5|1210.5|1214.4|1209.4|55
1615760100000|2021-03-14 22:15:00|1215|1210|1215.2|1210.2|1215.2|1210.2|1214.6|1209.6|36
1615760400000|2021-03-14 22:20:00|1215.1|1210.1|1212.4|1207.4|1216|1211|1212.3|1207.3|70
1615760700000|2021-03-14 22:25:00|1212.5|1207.5|1213|1208|1213|1208|1212.5|1207.5|25
1615761000000|2021-03-14 22:30:00|1213.1|1208.1|1213|1208|1213.7|1208.7|1212.8|1207.8|38
1615761300000|2021-03-14 22:35:00|1213.1|1208.1|1212.9|1207.9|1213.6|1208.6|1212.9|1207.9|10
1615761600000|2021-03-14 22:40:00|1213|1208|1213|1208|1213.6|1208.6|1212.9|1207.9|37
1615761900000|2021-03-14 22:45:00|1212.9|1207.9|1213.5|1208.5|1213.7|1208.7|1212.9|1207.9|12
1615762200000|2021-03-14 22:50:00|1213.4|1208.4|1213.6|1208.6|1213.6|1208.6|1212.5|1207.5|28
1615762500000|2021-03-14 22:55:00|1213.5|1208.5|1213.7|1208.7|1213.8|1208.8|1213.5|1208.5|5
1615762800000|2021-03-14 23:00:00|1213.8|1208.8|1214.2|1209.2|1214.3|1209.3|1213.4|1208.4|47
1615763100000|2021-03-14 23:05:00|1214.4|1209.4|1214.9|1209.9|1215.1|1210.1|1214.3|1209.3|13
1615763400000|2021-03-14 23:10:00|1214.8|1209.8|1216.6|1211.6|1217.6|1212.6|1214.7|1209.7|61
1615763700000|2021-03-14 23:15:00|1216.5|1211.5|1215.4|1210.4|1216.6|1211.6|1215.3|1210.3|44
1615764000000|2021-03-14 23:20:00|1215.5|1210.5|1215.6|1210.6|1215.7|1210.7|1214.3|1209.3|44
1615764300000|2021-03-14 23:25:00|1215.7|1210.7|1214|1209|1215.9|1210.9|1214|1209|55
1615764600000|2021-03-14 23:30:00|1214.1|1209.1|1213.8|1208.8|1214.2|1209.2|1212.6|1207.6|61
1615764900000|2021-03-14 23:35:00|1213.7|1208.7|1213.1|1208.1|1213.8|1208.8|1212.6|1207.6|55
1615765200000|2021-03-14 23:40:00|1213|1208|1213.1|1208.1|1213.3|1208.3|1212.5|1207.5|26
1615765500000|2021-03-14 23:45:00|1212.9|1207.9|1207.5|1202.5|1213.2|1208.2|1206.6|1201.6|62
1615765800000|2021-03-14 23:50:00|1207.6|1202.6|1208.9|1203.9|1209.6|1204.6|1207.6|1202.6|47
1615766100000|2021-03-14 23:55:00|1208.8|1203.8|1209.8|1204.8|1210.2|1205.2|1208.7|1203.7|19
1615766400000|2021-03-15 00:00:00|1210.5|1205.5|1212|1207|1214.7|1209.7|1209.9|1204.9|152
1615766700000|2021-03-15 00:05:00|1211.9|1206.9|1212.7|1207.7|1213|1208|1211.7|1206.7|92
1615767000000|2021-03-15 00:10:00|1212.5|1207.5|1213.6|1208.6|1215.1|1210.1|1212.5|1207.5|34
1615767300000|2021-03-15 00:15:00|1213.5|1208.5|1218|1213|1218.4|1213.4|1213.5|1208.5|110
1615767600000|2021-03-15 00:20:00|1217.9|1212.9|1215.8|1210.8|1218|1213|1215.8|1210.8|13
1615767900000|2021-03-15 00:25:00|1216.8|1211.8|1217.7|1212.7|1217.8|1212.8|1216.6|1211.6|24
1615768200000|2021-03-15 00:30:00|1217.8|1212.8|1219|1214|1219.6|1214.6|1217.7|1212.7|63
1615768500000|2021-03-15 00:35:00|1218.9|1213.9|1215.5|1210.5|1219.1|1214.1|1215.5|1210.5|94
1615768800000|2021-03-15 00:40:00|1215.6|1210.6|1217.7|1212.7|1217.8|1212.8|1215.5|1210.5|39
1615769100000|2021-03-15 00:45:00|1217.8|1212.8|1217|1212|1217.8|1212.8|1216.8|1211.8|38
1615769400000|2021-03-15 00:50:00|1216.9|1211.9|1217.1|1212.1|1217.1|1212.1|1216.9|1211.9|3
1615769700000|2021-03-15 00:55:00|1215.7|1210.7|1215.9|1210.9|1216.1|1211.1|1214.6|1209.6|44
1615770000000|2021-03-15 01:00:00|1215.3|1210.3|1217.7|1212.7|1217.8|1212.8|1215|1210|201
1615770300000|2021-03-15 01:05:00|1217.6|1212.6|1219.6|1214.6|1219.8|1214.8|1217.6|1212.6|126
1615770600000|2021-03-15 01:10:00|1219.7|1214.7|1222|1217|1222.1|1217.1|1219.5|1214.5|145
1615770900000|2021-03-15 01:15:00|1222.1|1217.1|1224.6|1219.6|1225.1|1220.1|1222.1|1217.1|205
1615771200000|2021-03-15 01:20:00|1224.5|1219.5|1223.6|1218.6|1225.2|1220.2|1221.9|1216.9|112
1615771500000|2021-03-15 01:25:00|1223.7|1218.7|1223.5|1218.5|1224.9|1219.9|1223.5|1218.5|102
1615771800000|2021-03-15 01:30:00|1223.4|1218.4|1222.6|1217.6|1224.3|1219.3|1221.4|1216.4|173
1615772100000|2021-03-15 01:35:00|1222.3|1217.3|1220.8|1215.8|1222.5|1217.5|1220.5|1215.5|100
1615772400000|2021-03-15 01:40:00|1220.7|1215.7|1220.6|1215.6|1220.8|1215.8|1217.9|1212.9|45
1615772700000|2021-03-15 01:45:00|1220.7|1215.7|1222.6|1217.6|1222.7|1217.7|1220.7|1215.7|68
1615773000000|2021-03-15 01:50:00|1222.7|1217.7|1221.5|1216.5|1222.7|1217.7|1221.3|1216.3|97
1615773300000|2021-03-15 01:55:00|1221.4|1216.4|1221.3|1216.3|1221.6|1216.6|1221.1|1216.1|50
1615773600000|2021-03-15 02:00:00|1221.2|1216.2|1223.1|1218.1|1223.3|1218.3|1221.1|1216.1|41
1615773900000|2021-03-15 02:05:00|1223.3|1218.3|1219.5|1214.5|1223.5|1218.5|1219.5|1214.5|86
1615774200000|2021-03-15 02:10:00|1219.4|1214.4|1221.1|1216.1|1221.3|1216.3|1219.4|1214.4|80
1615774500000|2021-03-15 02:15:00|1221|1216|1217.3|1212.3|1221|1216|1217.2|1212.2|70
1615774800000|2021-03-15 02:20:00|1217.1|1212.1|1218.2|1213.2|1218.8|1213.8|1217.1|1212.1|70
1615775100000|2021-03-15 02:25:00|1218.1|1213.1|1216.7|1211.7|1218.1|1213.1|1216.4|1211.4|37
1615775400000|2021-03-15 02:30:00|1216.8|1211.8|1216.6|1211.6|1216.8|1211.8|1215.7|1210.7|74
1615775700000|2021-03-15 02:35:00|1216.5|1211.5|1215.7|1210.7|1216.8|1211.8|1215.4|1210.4|54
1615776000000|2021-03-15 02:40:00|1215.6|1210.6|1215.2|1210.2|1215.8|1210.8|1214.9|1209.9|46
1615776300000|2021-03-15 02:45:00|1215.3|1210.3|1213.4|1208.4|1215.3|1210.3|1213.4|1208.4|103
1615776600000|2021-03-15 02:50:00|1213.1|1208.1|1214.2|1209.2|1214.8|1209.8|1212.5|1207.5|85
1615776900000|2021-03-15 02:55:00|1214.3|1209.3|1214.9|1209.9|1215.2|1210.2|1214.2|1209.2|54
1615777200000|2021-03-15 03:00:00|1214.8|1209.8|1216.1|1211.1|1216.1|1211.1|1214.8|1209.8|30
1615777500000|2021-03-15 03:05:00|1216|1211|1214.1|1209.1|1216.2|1211.2|1213.3|1208.3|77
1615777800000|2021-03-15 03:10:00|1214.2|1209.2|1213.6|1208.6|1214.2|1209.2|1213|1208|32
1615778100000|2021-03-15 03:15:00|1213.7|1208.7|1212.7|1207.7|1213.8|1208.8|1212.3|1207.3|43
1615778400000|2021-03-15 03:20:00|1212.6|1207.6|1211.3|1206.3|1213.2|1208.2|1210.7|1205.7|68
1615778700000|2021-03-15 03:25:00|1211.2|1206.2|1210.6|1205.6|1211.8|1206.8|1210.6|1205.6|54
1615779000000|2021-03-15 03:30:00|1211.7|1206.7|1212.1|1207.1|1212.3|1207.3|1211.6|1206.6|48
1615779300000|2021-03-15 03:35:00|1212.2|1207.2|1211.8|1206.8|1212.5|1207.5|1211.7|1206.7|25
1615779600000|2021-03-15 03:40:00|1211.9|1206.9|1213.1|1208.1|1213.1|1208.1|1211.9|1206.9|18
1615779900000|2021-03-15 03:45:00|1213|1208|1213.6|1208.6|1213.8|1208.8|1213|1208|31
1615780200000|2021-03-15 03:50:00|1213.7|1208.7|1213.2|1208.2|1213.7|1208.7|1212.9|1207.9|54
1615780500000|2021-03-15 03:55:00|1213.1|1208.1|1214.1|1209.1|1214.1|1209.1|1213.1|1208.1|35
1615780800000|2021-03-15 04:00:00|1213.1|1208.1|1213.7|1208.7|1213.7|1208.7|1212.7|1207.7|29
1615781100000|2021-03-15 04:05:00|1213.8|1208.8|1213.6|1208.6|1213.8|1208.8|1213.6|1208.6|11
1615781400000|2021-03-15 04:10:00|1213.7|1208.7|1213.7|1208.7|1213.7|1208.7|1213.5|1208.5|4
1615781700000|2021-03-15 04:15:00|1213.6|1208.6|1213.7|1208.7|1213.7|1208.7|1213.6|1208.6|2
1615782000000|2021-03-15 04:20:00|1213.3|1208.3|1211.8|1206.8|1213.3|1208.3|1211.8|1206.8|30
1615782300000|2021-03-15 04:25:00|1211.9|1206.9|1212.3|1207.3|1212.6|1207.6|1211.8|1206.8|41
1615782600000|2021-03-15 04:30:00|1212.2|1207.2|1212.1|1207.1|1212.3|1207.3|1211.9|1206.9|48
1615782900000|2021-03-15 04:35:00|1212|1207|1211.4|1206.4|1212.2|1207.2|1211.2|1206.2|69
1615783200000|2021-03-15 04:40:00|1211.3|1206.3|1211.4|1206.4|1211.7|1206.7|1211.1|1206.1|54
1615783500000|2021-03-15 04:45:00|1211.5|1206.5|1211.6|1206.6|1211.8|1206.8|1211.5|1206.5|20
1615783800000|2021-03-15 04:50:00|1211.5|1206.5|1211.8|1206.8|1211.8|1206.8|1211.5|1206.5|24
1615784100000|2021-03-15 04:55:00|1211.9|1206.9|1213.1|1208.1|1213.3|1208.3|1211.8|1206.8|44
1615784400000|2021-03-15 05:00:00|1213|1208|1211.6|1206.6|1213.3|1208.3|1211.5|1206.5|107
1615784700000|2021-03-15 05:05:00|1211.5|1206.5|1210.4|1205.4|1211.9|1206.9|1209.8|1204.8|61
1615785000000|2021-03-15 05:10:00|1210.5|1205.5|1210.5|1205.5|1210.6|1205.6|1210.1|1205.1|53
1615785300000|2021-03-15 05:15:00|1210.2|1205.2|1209.8|1204.8|1210.2|1205.2|1207.8|1202.8|67
1615785600000|2021-03-15 05:20:00|1209.7|1204.7|1209.4|1204.4|1210.1|1205.1|1209.3|1204.3|70
1615785900000|2021-03-15 05:25:00|1209.3|1204.3|1208|1203|1209.5|1204.5|1208|1203|23
1615786200000|2021-03-15 05:30:00|1207.9|1202.9|1203.9|1198.9|1207.9|1202.9|1203.3|1198.3|115
1615786500000|2021-03-15 05:35:00|1204|1199|1205.1|1200.1|1205.1|1200.1|1203.4|1198.4|146
1615786800000|2021-03-15 05:40:00|1205|1200|1206.5|1201.5|1206.6|1201.6|1204.2|1199.2|169
1615787100000|2021-03-15 05:45:00|1206.6|1201.6|1205.5|1200.5|1206.9|1201.9|1205|1200|92
1615787400000|2021-03-15 05:50:00|1205.4|1200.4|1206.6|1201.6|1206.7|1201.7|1205.1|1200.1|43
1615787700000|2021-03-15 05:55:00|1206.7|1201.7|1206.4|1201.4|1206.9|1201.9|1206.4|1201.4|76
1615788000000|2021-03-15 06:00:00|1206.5|1201.5|1206.6|1201.6|1207|1202|1206.4|1201.4|76
1615788300000|2021-03-15 06:05:00|1206.5|1201.5|1205.7|1200.7|1206.6|1201.6|1205.5|1200.5|124
1615788600000|2021-03-15 06:10:00|1205.6|1200.6|1206.2|1201.2|1206.5|1201.5|1205.5|1200.5|71
1615788900000|2021-03-15 06:15:00|1206.3|1201.3|1204.4|1199.4|1206.3|1201.3|1204.3|1199.3|40
1615789200000|2021-03-15 06:20:00|1204|1199|1204.5|1199.5|1205.1|1200.1|1204|1199|66
1615789500000|2021-03-15 06:25:00|1204.4|1199.4|1204.8|1199.8|1205|1200|1204.4|1199.4|54
1615789800000|2021-03-15 06:30:00|1204.9|1199.9|1207.2|1202.2|1207.2|1202.2|1204.8|1199.8|161
1615790100000|2021-03-15 06:35:00|1207.3|1202.3|1209|1204|1209.5|1204.5|1207.3|1202.3|43
1615790400000|2021-03-15 06:40:00|1209.1|1204.1|1209.5|1204.5|1209.6|1204.6|1209.1|1204.1|35
1615790700000|2021-03-15 06:45:00|1209.6|1204.6|1209.9|1204.9|1209.9|1204.9|1209.6|1204.6|10
1615791000000|2021-03-15 06:50:00|1209.7|1204.7|1209.6|1204.6|1209.7|1204.7|1209.4|1204.4|7
1615791300000|2021-03-15 06:55:00|1209.7|1204.7|1209.6|1204.6|1209.7|1204.7|1209.6|1204.6|14
1615791600000|2021-03-15 07:00:00|1209.7|1204.7|1208.7|1203.7|1209.7|1204.7|1208.5|1203.5|10
1615791900000|2021-03-15 07:05:00|1208.8|1203.8|1208.2|1203.2|1208.8|1203.8|1207.8|1202.8|26
1615792200000|2021-03-15 07:10:00|1208.1|1203.1|1207.2|1202.2|1208.2|1203.2|1207.2|1202.2|22
1615792500000|2021-03-15 07:15:00|1207.1|1202.1|1207.7|1202.7|1207.7|1202.7|1206.7|1201.7|35
1615792800000|2021-03-15 07:20:00|1207.9|1202.9|1207.9|1202.9|1208.3|1203.3|1207.8|1202.8|29
1615793100000|2021-03-15 07:25:00|1207.8|1202.8|1208.9|1203.9|1209|1204|1207.6|1202.6|22
1615793400000|2021-03-15 07:30:00|1208.8|1203.8|1212|1207|1212.2|1207.2|1208.6|1203.6|23
1615793700000|2021-03-15 07:35:00|1214.1|1209.1|1209.7|1204.7|1214.1|1209.1|1209.6|1204.6|149
1615794000000|2021-03-15 07:40:00|1209.8|1204.8|1208.3|1203.3|1210.1|1205.1|1208.1|1203.1|81
1615794300000|2021-03-15 07:45:00|1208.2|1203.2|1207.8|1202.8|1208.4|1203.4|1207.5|1202.5|46
1615794600000|2021-03-15 07:50:00|1207.5|1202.5|1208.6|1203.6|1209.5|1204.5|1207|1202|44
1615794900000|2021-03-15 07:55:00|1208.5|1203.5|1210.8|1205.8|1211.3|1206.3|1208.4|1203.4|104
1615795200000|2021-03-15 08:00:00|1211.4|1206.4|1213.1|1208.1|1214.2|1209.2|1211|1206|161
1615795500000|2021-03-15 08:05:00|1213|1208|1216.8|1211.8|1218.7|1213.7|1213|1208|189
1615795800000|2021-03-15 08:10:00|1216.9|1211.9|1218|1213|1218|1213|1215.2|1210.2|200
1615796100000|2021-03-15 08:15:00|1218.2|1213.2|1215.1|1210.1|1218.2|1213.2|1215.1|1210.1|116
1615796400000|2021-03-15 08:20:00|1215.2|1210.2|1213.4|1208.4|1215.2|1210.2|1212.8|1207.8|138
1615796700000|2021-03-15 08:25:00|1213.5|1208.5|1217|1212|1217.2|1212.2|1213.4|1208.4|47
1615797000000|2021-03-15 08:30:00|1216.9|1211.9|1216.5|1211.5|1218.4|1213.4|1215.7|1210.7|142
1615797300000|2021-03-15 08:35:00|1216.6|1211.6|1217.9|1212.9|1219|1214|1216.5|1211.5|159
1615797600000|2021-03-15 08:40:00|1218.2|1213.2|1222.3|1217.3|1222.5|1217.5|1217.7|1212.7|127
1615797900000|2021-03-15 08:45:00|1222.1|1217.1|1220.7|1215.7|1222.4|1217.4|1219.7|1214.7|88
1615798200000|2021-03-15 08:50:00|1220.4|1215.4|1221.1|1216.1|1221.1|1216.1|1219.8|1214.8|74
1615798500000|2021-03-15 08:55:00|1221|1216|1221.5|1216.5|1221.5|1216.5|1219.9|1214.9|94
1615798800000|2021-03-15 09:00:00|1221.6|1216.6|1223.1|1218.1|1223.6|1218.6|1221.6|1216.6|111
1615799100000|2021-03-15 09:05:00|1223.2|1218.2|1223.7|1218.7|1224.7|1219.7|1222.8|1217.8|206
1615799400000|2021-03-15 09:10:00|1223.8|1218.8|1223|1218|1223.8|1218.8|1222.8|1217.8|117
1615799700000|2021-03-15 09:15:00|1223.1|1218.1|1223.1|1218.1|1224|1219|1222.8|1217.8|160
1615800000000|2021-03-15 09:20:00|1223.3|1218.3|1223.7|1218.7|1223.9|1218.9|1222.6|1217.6|130
1615800300000|2021-03-15 09:25:00|1223.6|1218.6|1223.7|1218.7|1223.7|1218.7|1222.8|1217.8|90
1615800600000|2021-03-15 09:30:00|1223.6|1218.6|1223.8|1218.8|1224.3|1219.3|1222.9|1217.9|129
1615800900000|2021-03-15 09:35:00|1223.9|1218.9|1224.5|1219.5|1224.5|1219.5|1223.1|1218.1|124
1615801200000|2021-03-15 09:40:00|1224.4|1219.4|1223.8|1218.8|1224.7|1219.7|1223.6|1218.6|121
1615801500000|2021-03-15 09:45:00|1223.7|1218.7|1222|1217|1223.9|1218.9|1221.5|1216.5|105
1615801800000|2021-03-15 09:50:00|1221.9|1216.9|1220.9|1215.9|1222|1217|1220.9|1215.9|94
1615802100000|2021-03-15 09:55:00|1220.8|1215.8|1218.9|1213.9|1221.3|1216.3|1218.8|1213.8|84
1615802400000|2021-03-15 10:00:00|1219|1214|1219|1214|1219.3|1214.3|1217.9|1212.9|141
1615802700000|2021-03-15 10:05:00|1218.9|1213.9|1219.9|1214.9|1220.4|1215.4|1218|1213|116
1615803000000|2021-03-15 10:10:00|1220|1215|1220|1215|1220.2|1215.2|1219.5|1214.5|91
1615803300000|2021-03-15 10:15:00|1219.9|1214.9|1219.2|1214.2|1220|1215|1218.9|1213.9|84
1615803600000|2021-03-15 10:20:00|1219.3|1214.3|1220|1215|1220|1215|1219.3|1214.3|16
1615803900000|2021-03-15 10:25:00|1219.9|1214.9|1219.5|1214.5|1220.2|1215.2|1219.5|1214.5|46
1615804200000|2021-03-15 10:30:00|1219.3|1214.3|1219|1214|1219.7|1214.7|1218.8|1213.8|89
1615804500000|2021-03-15 10:35:00|1218.9|1213.9|1219.6|1214.6|1219.7|1214.7|1217.7|1212.7|59
1615804800000|2021-03-15 10:40:00|1219.4|1214.4|1219.3|1214.3|1219.6|1214.6|1219.3|1214.3|34
1615805100000|2021-03-15 10:45:00|1219.4|1214.4|1220|1215|1220.2|1215.2|1219.3|1214.3|47
1615805400000|2021-03-15 10:50:00|1220.1|1215.1|1220|1215|1220.3|1215.3|1219.9|1214.9|72
1615805700000|2021-03-15 10:55:00|1219.9|1214.9|1220.1|1215.1|1220.1|1215.1|1218.6|1213.6|77
1615806000000|2021-03-15 11:00:00|1220.2|1215.2|1220.4|1215.4|1220.5|1215.5|1218.9|1213.9|76
1615806300000|2021-03-15 11:05:00|1220.5|1215.5|1221.1|1216.1|1221.1|1216.1|1219.1|1214.1|76
1615806600000|2021-03-15 11:10:00|1221|1216|1221|1216|1221.6|1216.6|1220.6|1215.6|79
1615806900000|2021-03-15 11:15:00|1220.8|1215.8|1221|1216|1221|1216|1220.1|1215.1|81
1615807200000|2021-03-15 11:20:00|1220.9|1215.9|1220.7|1215.7|1221.5|1216.5|1220.6|1215.6|61
1615807500000|2021-03-15 11:25:00|1220.4|1215.4|1219.7|1214.7|1220.9|1215.9|1219.6|1214.6|87
1615807800000|2021-03-15 11:30:00|1219.6|1214.6|1218.8|1213.8|1220|1215|1218.5|1213.5|88
1615808100000|2021-03-15 11:35:00|1219.5|1214.5|1219.5|1214.5|1220.9|1215.9|1219.5|1214.5|40
1615808400000|2021-03-15 11:40:00|1219.6|1214.6|1220.4|1215.4|1220.6|1215.6|1219.1|1214.1|62
1615808700000|2021-03-15 11:45:00|1220.2|1215.2|1220|1215|1221.2|1216.2|1219.8|1214.8|124
1615809000000|2021-03-15 11:50:00|1219.9|1214.9|1218.9|1213.9|1220.5|1215.5|1218.7|1213.7|77
1615809300000|2021-03-15 11:55:00|1218.8|1213.8|1219.5|1214.5|1220.2|1215.2|1218.7|1213.7|54
1615809600000|2021-03-15 12:00:00|1219.6|1214.6|1218.4|1213.4|1219.6|1214.6|1217.9|1212.9|126
1615809900000|2021-03-15 12:05:00|1218.5|1213.5|1218.3|1213.3|1219.1|1214.1|1217.7|1212.7|195
1615810200000|2021-03-15 12:10:00|1218.2|1213.2|1218.7|1213.7|1219.5|1214.5|1216.6|1211.6|181
1615810500000|2021-03-15 12:15:00|1218.6|1213.6|1218.7|1213.7|1220.8|1215.8|1218|1213|151
1615810800000|2021-03-15 12:20:00|1217.8|1212.8|1218.4|1213.4|1220.6|1215.6|1217.5|1212.5|130
1615811100000|2021-03-15 12:25:00|1218.5|1213.5|1217.8|1212.8|1218.8|1213.8|1216.6|1211.6|104
1615811400000|2021-03-15 12:30:00|1217.6|1212.6|1218.1|1213.1|1218.6|1213.6|1216.8|1211.8|117
1615811700000|2021-03-15 12:35:00|1217.9|1212.9|1219.5|1214.5|1220.9|1215.9|1217.8|1212.8|194
1615812000000|2021-03-15 12:40:00|1219.9|1214.9|1220.8|1215.8|1221.7|1216.7|1219.2|1214.2|199
1615812300000|2021-03-15 12:45:00|1220.9|1215.9|1221.1|1216.1|1222.6|1217.6|1220.4|1215.4|195
1615812600000|2021-03-15 12:50:00|1221|1216|1224.6|1219.6|1224.6|1219.6|1220.7|1215.7|190
1615812900000|2021-03-15 12:55:00|1224.5|1219.5|1223.9|1218.9|1225.4|1220.4|1223.6|1218.6|267
1615813200000|2021-03-15 13:00:00|1223.8|1218.8|1222.1|1217.1|1224.6|1219.6|1220.9|1215.9|307
1615813500000|2021-03-15 13:05:00|1222.6|1217.6|1224.5|1219.5|1225.1|1220.1|1222.6|1217.6|289
1615813800000|2021-03-15 13:10:00|1224.6|1219.6|1221.7|1216.7|1226|1221|1221.1|1216.1|340
1615814100000|2021-03-15 13:15:00|1221.5|1216.5|1221.2|1216.2|1222.6|1217.6|1220.4|1215.4|253
1615814400000|2021-03-15 13:20:00|1221.4|1216.4|1221.1|1216.1|1222.4|1217.4|1220.8|1215.8|208
1615814700000|2021-03-15 13:25:00|1221|1216|1223.4|1218.4|1223.4|1218.4|1220.9|1215.9|170
1615815000000|2021-03-15 13:30:00|1223.3|1218.3|1224.6|1219.6|1224.8|1219.8|1221.8|1216.8|348
1615815300000|2021-03-15 13:35:00|1224.5|1219.5|1223.6|1218.6|1225.9|1220.9|1223.1|1218.1|457
1615815600000|2021-03-15 13:40:00|1223.5|1218.5|1221.7|1216.7|1224.6|1219.6|1220.7|1215.7|430
1615815900000|2021-03-15 13:45:00|1221.5|1216.5|1220.5|1215.5|1222.7|1217.7|1220|1215|220
1615816200000|2021-03-15 13:50:00|1220.1|1215.1|1217.5|1212.5|1221.5|1216.5|1217.5|1212.5|120
1615816500000|2021-03-15 13:55:00|1217.6|1212.6|1217|1212|1218.7|1213.7|1214|1209|267
1615816800000|2021-03-15 14:00:00|1215.6|1210.6|1214.8|1209.8|1218.6|1213.6|1212.9|1207.9|384
1615817100000|2021-03-15 14:05:00|1214.7|1209.7|1208.7|1203.7|1214.7|1209.7|1206.7|1201.7|363
1615817400000|2021-03-15 14:10:00|1208.6|1203.6|1212.1|1207.1|1213|1208|1207.3|1202.3|307
1615817700000|2021-03-15 14:15:00|1212|1207|1212|1207|1213|1208|1209|1204|348
1615818000000|2021-03-15 14:20:00|1211.9|1206.9|1210.7|1205.7|1213.5|1208.5|1209.1|1204.1|378
1615818300000|2021-03-15 14:25:00|1210.8|1205.8|1209.6|1204.6|1211.5|1206.5|1209|1204|345
1615818600000|2021-03-15 14:30:00|1209.8|1204.8|1211|1206|1211|1206|1208|1203|192
1615818900000|2021-03-15 14:35:00|1211.1|1206.1|1210.1|1205.1|1212.2|1207.2|1209.3|1204.3|257
1615819200000|2021-03-15 14:40:00|1210|1205|1209.2|1204.2|1210.3|1205.3|1208.6|1203.6|159
1615819500000|2021-03-15 14:45:00|1209.3|1204.3|1208.1|1203.1|1209.9|1204.9|1206.8|1201.8|242
1615819800000|2021-03-15 14:50:00|1208.2|1203.2|1208.8|1203.8|1210.7|1205.7|1207.4|1202.4|133
1615820100000|2021-03-15 14:55:00|1208.7|1203.7|1211|1206|1211.1|1206.1|1208.7|1203.7|151
1615820400000|2021-03-15 15:00:00|1210.8|1205.8|1214.1|1209.1|1214.1|1209.1|1209.7|1204.7|193
1615820700000|2021-03-15 15:05:00|1214|1209|1214.5|1209.5|1214.7|1209.7|1213.5|1208.5|150
1615821000000|2021-03-15 15:10:00|1214.6|1209.6|1214.1|1209.1|1215|1210|1212.5|1207.5|139
1615821300000|2021-03-15 15:15:00|1214.2|1209.2|1214.2|1209.2|1214.5|1209.5|1212.9|1207.9|112
1615821600000|2021-03-15 15:20:00|1214.3|1209.3|1213.1|1208.1|1214.6|1209.6|1212.6|1207.6|155
1615821900000|2021-03-15 15:25:00|1213.2|1208.2|1212.6|1207.6|1213.7|1208.7|1212.2|1207.2|143
1615822200000|2021-03-15 15:30:00|1212.5|1207.5|1208.7|1203.7|1212.7|1207.7|1208.7|1203.7|175
1615822500000|2021-03-15 15:35:00|1208.4|1203.4|1203.6|1198.6|1209.1|1204.1|1203.2|1198.2|249
1615822800000|2021-03-15 15:40:00|1203.9|1198.9|1205.2|1200.2|1206.2|1201.2|1203.7|1198.7|204
1615823100000|2021-03-15 15:45:00|1205.1|1200.1|1205.3|1200.3|1205.8|1200.8|1203.8|1198.8|180
1615823400000|2021-03-15 15:50:00|1205.2|1200.2|1206|1201|1207|1202|1204.4|1199.4|179
1615823700000|2021-03-15 15:55:00|1206.1|1201.1|1206.3|1201.3|1207.1|1202.1|1205.5|1200.5|168
1615824000000|2021-03-15 16:00:00|1206.2|1201.2|1206.6|1201.6|1206.8|1201.8|1205.8|1200.8|154
1615824300000|2021-03-15 16:05:00|1206.7|1201.7|1208.1|1203.1|1208.7|1203.7|1206.7|1201.7|139
1615824600000|2021-03-15 16:10:00|1208.2|1203.2|1210.1|1205.1|1210.4|1205.4|1207.9|1202.9|158
1615824900000|2021-03-15 16:15:00|1210.2|1205.2|1209.5|1204.5|1211.5|1206.5|1209.3|1204.3|106
1615825200000|2021-03-15 16:20:00|1209.6|1204.6|1209.3|1204.3|1210.9|1205.9|1209.1|1204.1|126
1615825500000|2021-03-15 16:25:00|1209.6|1204.6|1209.3|1204.3|1210.2|1205.2|1209.3|1204.3|116
1615825800000|2021-03-15 16:30:00|1209.2|1204.2|1210.1|1205.1|1211|1206|1209|1204|110
1615826100000|2021-03-15 16:35:00|1210|1205|1208.4|1203.4|1211|1206|1208.4|1203.4|105
1615826400000|2021-03-15 16:40:00|1208.5|1203.5|1208.9|1203.9|1209.1|1204.1|1208.3|1203.3|89
1615826700000|2021-03-15 16:45:00|1209|1204|1210.9|1205.9|1211.1|1206.1|1209|1204|107
1615827000000|2021-03-15 16:50:00|1211|1206|1210|1205|1211.1|1206.1|1210|1205|159
1615827300000|2021-03-15 16:55:00|1210.1|1205.1|1208.8|1203.8|1210.1|1205.1|1207.9|1202.9|134
1615827600000|2021-03-15 17:00:00|1209|1204|1210.9|1205.9|1211.1|1206.1|1208.9|1203.9|165
1615827900000|2021-03-15 17:05:00|1211|1206|1211|1206|1211.4|1206.4|1210.8|1205.8|104
1615828200000|2021-03-15 17:10:00|1210.9|1205.9|1210.6|1205.6|1211.1|1206.1|1209.9|1204.9|92
1615828500000|2021-03-15 17:15:00|1210.7|1205.7|1211.2|1206.2|1211.3|1206.3|1210.7|1205.7|25
1615828800000|2021-03-15 17:20:00|1211.4|1206.4|1213.3|1208.3|1214|1209|1211.2|1206.2|85
1615829100000|2021-03-15 17:25:00|1213.4|1208.4|1214.9|1209.9|1215.3|1210.3|1213.2|1208.2|173
1615829400000|2021-03-15 17:30:00|1214.8|1209.8|1214.1|1209.1|1215.1|1210.1|1214|1209|92
1615829700000|2021-03-15 17:35:00|1214|1209|1214.4|1209.4|1214.5|1209.5|1213.4|1208.4|49
1615830000000|2021-03-15 17:40:00|1214.5|1209.5|1214.5|1209.5|1214.8|1209.8|1214|1209|67
1615830300000|2021-03-15 17:45:00|1214.4|1209.4|1213.6|1208.6|1214.5|1209.5|1213.2|1208.2|101
1615830600000|2021-03-15 17:50:00|1213.7|1208.7|1214.8|1209.8|1214.9|1209.9|1213.6|1208.6|93
1615830900000|2021-03-15 17:55:00|1214.9|1209.9|1214.9|1209.9|1216.3|1211.3|1214.8|1209.8|113
1615831200000|2021-03-15 18:00:00|1214.8|1209.8|1217.2|1212.2|1217.4|1212.4|1214.8|1209.8|37
1615831500000|2021-03-15 18:05:00|1217.6|1212.6|1216.2|1211.2|1217.7|1212.7|1215.6|1210.6|73
1615831800000|2021-03-15 18:10:00|1216.3|1211.3|1217.3|1212.3|1217.6|1212.6|1216.2|1211.2|60
1615832100000|2021-03-15 18:15:00|1217.4|1212.4|1217.4|1212.4|1217.7|1212.7|1217|1212|50
1615832400000|2021-03-15 18:20:00|1217.6|1212.6|1217.8|1212.8|1218.2|1213.2|1217.4|1212.4|57
1615832700000|2021-03-15 18:25:00|1217.6|1212.6|1216.9|1211.9|1217.6|1212.6|1216.8|1211.8|60
1615833000000|2021-03-15 18:30:00|1217|1212|1216.6|1211.6|1217.3|1212.3|1216|1211|76
1615833300000|2021-03-15 18:35:00|1216.7|1211.7|1217.5|1212.5|1217.6|1212.6|1216.1|1211.1|40
1615833600000|2021-03-15 18:40:00|1217.6|1212.6|1216.4|1211.4|1217.7|1212.7|1215.9|1210.9|97
1615833900000|2021-03-15 18:45:00|1216.3|1211.3|1215.9|1210.9|1216.6|1211.6|1215.9|1210.9|71
1615834200000|2021-03-15 18:50:00|1216|1211|1215.9|1210.9|1216.1|1211.1|1215.2|1210.2|101
1615834500000|2021-03-15 18:55:00|1216|1211|1215.4|1210.4|1216.4|1211.4|1215.1|1210.1|64
1615834800000|2021-03-15 19:00:00|1215.5|1210.5|1214.9|1209.9|1216.1|1211.1|1214.9|1209.9|75
1615835100000|2021-03-15 19:05:00|1215|1210|1215.4|1210.4|1215.4|1210.4|1214.9|1209.9|87
1615835400000|2021-03-15 19:10:00|1215.3|1210.3|1215.2|1210.2|1215.9|1210.9|1214.7|1209.7|100
1615835700000|2021-03-15 19:15:00|1215.4|1210.4|1215|1210|1215.8|1210.8|1215|1210|45
1615836000000|2021-03-15 19:20:00|1215.2|1210.2|1215.9|1210.9|1215.9|1210.9|1215.1|1210.1|56
1615836300000|2021-03-15 19:25:00|1215.8|1210.8|1215.4|1210.4|1216.1|1211.1|1215.3|1210.3|71
1615836600000|2021-03-15 19:30:00|1215.6|1210.6|1215.6|1210.6|1215.6|1210.6|1215.5|1210.5|27
1615836900000|2021-03-15 19:35:00|1215.7|1210.7|1217|1212|1217.1|1212.1|1215.7|1210.7|85
1615837200000|2021-03-15 19:40:00|1217.1|1212.1|1217.6|1212.6|1217.6|1212.6|1216.8|1211.8|91
1615837500000|2021-03-15 19:45:00|1217.7|1212.7|1218|1213|1218.3|1213.3|1217.4|1212.4|43
1615837800000|2021-03-15 19:50:00|1217.9|1212.9|1219.1|1214.1|1219.2|1214.2|1217.7|1212.7|150
1615838100000|2021-03-15 19:55:00|1219.2|1214.2|1219|1214|1219.5|1214.5|1218.9|1213.9|107
1615838400000|2021-03-15 20:00:00|1218.9|1213.9|1219.4|1214.4|1219.9|1214.9|1218.8|1213.8|78
1615838700000|2021-03-15 20:05:00|1219.3|1214.3|1218.5|1213.5|1219.3|1214.3|1218.2|1213.2|48
1615839000000|2021-03-15 20:10:00|1218.8|1213.8|1218.7|1213.7|1219.3|1214.3|1218.5|1213.5|73
1615839300000|2021-03-15 20:15:00|1218.6|1213.6|1218.2|1213.2|1218.6|1213.6|1218.2|1213.2|15
1615839600000|2021-03-15 20:20:00|1218.3|1213.3|1218.4|1213.4|1218.6|1213.6|1218.1|1213.1|26
1615839900000|2021-03-15 20:25:00|1218.3|1213.3|1218.9|1213.9|1219|1214|1218.3|1213.3|11
1615840200000|2021-03-15 20:30:00|1219|1214|1219|1214|1219.2|1214.2|1218.9|1213.9|22
1615840500000|2021-03-15 20:35:00|1218.9|1213.9|1218.8|1213.8|1219|1214|1218.3|1213.3|11
1615840800000|2021-03-15 20:40:00|1218.7|1213.7|1218.7|1213.7|1218.8|1213.8|1218.6|1213.6|49
1615841100000|2021-03-15 20:45:00|1218.6|1213.6|1219.3|1214.3|1219.4|1214.4|1218.5|1213.5|37
1615841400000|2021-03-15 20:50:00|1219.4|1214.4|1219.7|1214.7|1219.8|1214.8|1219.2|1214.2|21
1615841700000|2021-03-15 20:55:00|1219.6|1214.6|1222.5|1211.7|1222.5|1214.7|1219.5|1211.6|49
1615845900000|2021-03-15 22:05:00|1220.6|1215.6|1219.8|1214.8|1220.6|1215.6|1219.7|1214.7|21
1615846200000|2021-03-15 22:10:00|1219.9|1214.9|1219.7|1214.7|1220.6|1215.6|1219.7|1214.7|14
1615846500000|2021-03-15 22:15:00|1219.6|1214.6|1219.4|1214.4|1219.6|1214.6|1219.2|1214.2|5
1615846800000|2021-03-15 22:20:00|1219.3|1214.3|1219.5|1214.5|1219.5|1214.5|1219.3|1214.3|5
1615847400000|2021-03-15 22:30:00|1219.6|1214.6|1219.7|1214.7|1219.7|1214.7|1219.4|1214.4|9
1615847700000|2021-03-15 22:35:00|1219.6|1214.6|1219.7|1214.7|1219.8|1214.8|1219.3|1214.3|32
1615848000000|2021-03-15 22:40:00|1219.8|1214.8|1218.8|1213.8|1219.8|1214.8|1218.6|1213.6|35
1615848300000|2021-03-15 22:45:00|1218.7|1213.7|1217.7|1212.7|1218.7|1213.7|1217.4|1212.4|9
1615848600000|2021-03-15 22:50:00|1217.6|1212.6|1218|1213|1219.1|1214.1|1217.6|1212.6|17
1615848900000|2021-03-15 22:55:00|1217.8|1212.8|1217.4|1212.4|1217.8|1212.8|1217.3|1212.3|36
1615849200000|2021-03-15 23:00:00|1217.3|1212.3|1217.6|1212.6|1217.6|1212.6|1217.3|1212.3|4
1615849500000|2021-03-15 23:05:00|1217.7|1212.7|1217.6|1212.6|1217.9|1212.9|1217.6|1212.6|6
1615849800000|2021-03-15 23:10:00|1217.7|1212.7|1218.2|1213.2|1218.2|1213.2|1217.5|1212.5|25
1615850100000|2021-03-15 23:15:00|1218.3|1213.3|1219|1214|1219|1214|1218.1|1213.1|39
1615850400000|2021-03-15 23:20:00|1219.1|1214.1|1219.4|1214.4|1219.4|1214.4|1218.9|1213.9|11
1615850700000|2021-03-15 23:25:00|1219.8|1214.8|1219|1214|1220.4|1215.4|1219|1214|10
1615851000000|2021-03-15 23:30:00|1219.1|1214.1|1219.7|1214.7|1219.7|1214.7|1219.1|1214.1|18
1615851300000|2021-03-15 23:35:00|1219.6|1214.6|1219.2|1214.2|1219.9|1214.9|1219|1214|62
1615851600000|2021-03-15 23:40:00|1219.1|1214.1|1217.6|1212.6|1219.2|1214.2|1217.6|1212.6|61
1615851900000|2021-03-15 23:45:00|1217.3|1212.3|1214.8|1209.8|1217.3|1212.3|1214.8|1209.8|34
1615852200000|2021-03-15 23:50:00|1214.7|1209.7|1215|1210|1215|1210|1214.7|1209.7|8
1615852500000|2021-03-15 23:55:00|1215.1|1210.1|1215.7|1210.7|1215.8|1210.8|1215.1|1210.1|20
1615852800000|2021-03-16 00:00:00|1215.8|1210.8|1216.4|1211.4|1216.5|1211.5|1214.9|1209.9|90
1615853100000|2021-03-16 00:05:00|1216.5|1211.5|1218.3|1213.3|1218.5|1213.5|1216.5|1211.5|29
1615853400000|2021-03-16 00:10:00|1218.2|1213.2|1218.9|1213.9|1218.9|1213.9|1218.2|1213.2|6
1615853700000|2021-03-16 00:15:00|1219|1214|1219.1|1214.1|1219.1|1214.1|1218.8|1213.8|8
1615854000000|2021-03-16 00:20:00|1219|1214|1219.2|1214.2|1219.2|1214.2|1219|1214|3
1615854300000|2021-03-16 00:25:00|1219.3|1214.3|1219.7|1214.7|1219.7|1214.7|1219.2|1214.2|19
1615854600000|2021-03-16 00:30:00|1219.6|1214.6|1218.8|1213.8|1219.6|1214.6|1218.2|1213.2|50
1615854900000|2021-03-16 00:35:00|1219|1214|1219.7|1214.7|1219.8|1214.8|1218.4|1213.4|85
1615855200000|2021-03-16 00:40:00|1219.6|1214.6|1219.9|1214.9|1220.1|1215.1|1218.9|1213.9|65
1615855500000|2021-03-16 00:45:00|1220|1215|1219.8|1214.8|1220|1215|1219.7|1214.7|25
1615855800000|2021-03-16 00:50:00|1219.9|1214.9|1218.6|1213.6|1220|1215|1218.6|1213.6|35
1615856100000|2021-03-16 00:55:00|1218.5|1213.5|1217.7|1212.7|1218.5|1213.5|1217.5|1212.5|68
1615856400000|2021-03-16 01:00:00|1217.4|1212.4|1218.4|1213.4|1219|1214|1217.1|1212.1|161
1615856700000|2021-03-16 01:05:00|1218.5|1213.5|1219.5|1214.5|1220.1|1215.1|1218.3|1213.3|99
1615857000000|2021-03-16 01:10:00|1219.7|1214.7|1219.7|1214.7|1219.8|1214.8|1219.5|1214.5|28
1615857300000|2021-03-16 01:15:00|1219.8|1214.8|1221.6|1216.6|1221.9|1216.9|1219.8|1214.8|82
1615857600000|2021-03-16 01:20:00|1221.5|1216.5|1220.7|1215.7|1221.6|1216.6|1219.9|1214.9|84
1615857900000|2021-03-16 01:25:00|1220.6|1215.6|1218.4|1213.4|1220.9|1215.9|1218.4|1213.4|19
1615858200000|2021-03-16 01:30:00|1218.6|1213.6|1218.5|1213.5|1218.6|1213.6|1217.9|1212.9|54
1615858500000|2021-03-16 01:35:00|1218.6|1213.6|1219.3|1214.3|1219.3|1214.3|1218.5|1213.5|28
1615858800000|2021-03-16 01:40:00|1219.2|1214.2|1218.8|1213.8|1219.9|1214.9|1218.7|1213.7|82
1615859100000|2021-03-16 01:45:00|1218.9|1213.9|1218.7|1213.7|1219|1214|1218.6|1213.6|53
1615859400000|2021-03-16 01:50:00|1218.6|1213.6|1219.5|1214.5|1219.7|1214.7|1218.6|1213.6|23
1615859700000|2021-03-16 01:55:00|1219.6|1214.6|1218.6|1213.6|1219.7|1214.7|1218.3|1213.3|56
1615860000000|2021-03-16 02:00:00|1218.4|1213.4|1215.3|1210.3|1218.5|1213.5|1214.9|1209.9|86
1615860300000|2021-03-16 02:05:00|1215.2|1210.2|1215.4|1210.4|1216.2|1211.2|1214.6|1209.6|69
1615860600000|2021-03-16 02:10:00|1215.3|1210.3|1213.5|1208.5|1215.6|1210.6|1213.3|1208.3|65
1615860900000|2021-03-16 02:15:00|1213.6|1208.6|1214.8|1209.8|1215|1210|1213.6|1208.6|61
1615861200000|2021-03-16 02:20:00|1214.9|1209.9|1215.9|1210.9|1216|1211|1214.8|1209.8|34
1615861500000|2021-03-16 02:25:00|1215.8|1210.8|1215.8|1210.8|1216.2|1211.2|1215.8|1210.8|32
1615861800000|2021-03-16 02:30:00|1215.9|1210.9|1214.5|1209.5|1216.4|1211.4|1214.3|1209.3|38
1615862100000|2021-03-16 02:35:00|1214.6|1209.6|1213.1|1208.1|1214.8|1209.8|1213.1|1208.1|100
1615862400000|2021-03-16 02:40:00|1213|1208|1213.9|1208.9|1214.3|1209.3|1213|1208|74
1615862700000|2021-03-16 02:45:00|1214.1|1209.1|1215.4|1210.4|1215.6|1210.6|1214.1|1209.1|17
1615863000000|2021-03-16 02:50:00|1215.3|1210.3|1215.6|1210.6|1215.7|1210.7|1215.3|1210.3|72
1615863300000|2021-03-16 02:55:00|1215.7|1210.7|1215.9|1210.9|1215.9|1210.9|1215.6|1210.6|13
1615863600000|2021-03-16 03:00:00|1216|1211|1216.3|1211.3|1216.4|1211.4|1216|1211|38
1615863900000|2021-03-16 03:05:00|1216.4|1211.4|1216.5|1211.5|1216.5|1211.5|1216.1|1211.1|33
1615864200000|2021-03-16 03:10:00|1216.8|1211.8|1218.4|1213.4|1219.5|1214.5|1216.7|1211.7|47
1615864500000|2021-03-16 03:15:00|1218.3|1213.3|1219.1|1214.1|1219.1|1214.1|1218.3|1213.3|33
1615864800000|2021-03-16 03:20:00|1219.2|1214.2|1219.9|1214.9|1219.9|1214.9|1219.1|1214.1|42
1615865100000|2021-03-16 03:25:00|1220|1215|1221|1216|1221|1216|1220|1215|32
1615865400000|2021-03-16 03:30:00|1221.1|1216.1|1220|1215|1221.1|1216.1|1219.8|1214.8|15
1615865700000|2021-03-16 03:35:00|1220.1|1215.1|1220.6|1215.6|1220.6|1215.6|1219.7|1214.7|34
1615866000000|2021-03-16 03:40:00|1220.5|1215.5|1220.4|1215.4|1220.5|1215.5|1220.4|1215.4|14
1615866300000|2021-03-16 03:45:00|1220.3|1215.3|1220.5|1215.5|1220.8|1215.8|1220.3|1215.3|14
1615866600000|2021-03-16 03:50:00|1220.7|1215.7|1221.1|1216.1|1221.7|1216.7|1220.5|1215.5|57
1615866900000|2021-03-16 03:55:00|1221.2|1216.2|1221.6|1216.6|1222.7|1217.7|1221.1|1216.1|73
1615867200000|2021-03-16 04:00:00|1221.5|1216.5|1220.7|1215.7|1221.5|1216.5|1219.9|1214.9|29
1615867500000|2021-03-16 04:05:00|1220.6|1215.6|1220.8|1215.8|1220.8|1215.8|1220.6|1215.6|11
1615867800000|2021-03-16 04:10:00|1220.6|1215.6|1220.4|1215.4|1220.7|1215.7|1220.4|1215.4|14
1615868100000|2021-03-16 04:15:00|1220.3|1215.3|1219.6|1214.6|1220.3|1215.3|1218.6|1213.6|17
1615868400000|2021-03-16 04:20:00|1219.5|1214.5|1218.8|1213.8|1219.5|1214.5|1218.6|1213.6|13
1615868700000|2021-03-16 04:25:00|1218.9|1213.9|1218.3|1213.3|1219.3|1214.3|1218.3|1213.3|16
1615869000000|2021-03-16 04:30:00|1218.2|1213.2|1221.3|1216.3|1221.3|1216.3|1218.2|1213.2|50
1615869300000|2021-03-16 04:35:00|1221.4|1216.4|1219.9|1214.9|1221.4|1216.4|1219.9|1214.9|35
1615869600000|2021-03-16 04:40:00|1220|1215|1219.9|1214.9|1220|1215|1219.9|1214.9|2
1615869900000|2021-03-16 04:45:00|1220.1|1215.1|1219.9|1214.9|1220.2|1215.2|1219.8|1214.8|13
1615870200000|2021-03-16 04:50:00|1220.1|1215.1|1218.1|1213.1|1220.2|1215.2|1218|1213|25
1615870500000|2021-03-16 04:55:00|1218|1213|1218.1|1213.1|1218.1|1213.1|1218|1213|12
1615870800000|2021-03-16 05:00:00|1218.2|1213.2|1218.4|1213.4|1218.8|1213.8|1218.2|1213.2|21
1615871100000|2021-03-16 05:05:00|1218.5|1213.5|1220.3|1215.3|1220.5|1215.5|1218.4|1213.4|65
1615871400000|2021-03-16 05:10:00|1220.2|1215.2|1222|1217|1222.2|1217.2|1220.1|1215.1|30
1615871700000|2021-03-16 05:15:00|1221.9|1216.9|1221.1|1216.1|1222.2|1217.2|1221.1|1216.1|41
1615872000000|2021-03-16 05:20:00|1221.2|1216.2|1220.8|1215.8|1221.2|1216.2|1220.8|1215.8|9
1615872300000|2021-03-16 05:25:00|1220.9|1215.9|1220.9|1215.9|1221|1216|1220.6|1215.6|25
1615872600000|2021-03-16 05:30:00|1220.8|1215.8|1220.7|1215.7|1221|1216|1220.4|1215.4|45
1615872900000|2021-03-16 05:35:00|1220.6|1215.6|1222.2|1217.2|1222.2|1217.2|1220.3|1215.3|47
1615873200000|2021-03-16 05:40:00|1222.1|1217.1|1223.8|1218.8|1223.9|1218.9|1222|1217|58
1615873500000|2021-03-16 05:45:00|1223.7|1218.7|1226.7|1221.7|1226.7|1221.7|1223.7|1218.7|82
1615873800000|2021-03-16 05:50:00|1226.6|1221.6|1226.7|1221.7|1226.7|1221.7|1226.2|1221.2|58
1615874100000|2021-03-16 05:55:00|1226.8|1221.8|1226.3|1221.3|1227.2|1222.2|1226.3|1221.3|50
1615874400000|2021-03-16 06:00:00|1226.2|1221.2|1225.5|1220.5|1227|1222|1225.2|1220.2|78
1615874700000|2021-03-16 06:05:00|1225.4|1220.4|1225.1|1220.1|1226.2|1221.2|1224.7|1219.7|80
1615875000000|2021-03-16 06:10:00|1225|1220|1224|1219|1225|1220|1223.5|1218.5|88
1615875300000|2021-03-16 06:15:00|1223.9|1218.9|1223.9|1218.9|1224.2|1219.2|1223.8|1218.8|54
1615875600000|2021-03-16 06:20:00|1224|1219|1223.4|1218.4|1224.2|1219.2|1223.4|1218.4|29
1615875900000|2021-03-16 06:25:00|1223.5|1218.5|1224.9|1219.9|1224.9|1219.9|1223.4|1218.4|79
1615876200000|2021-03-16 06:30:00|1224.8|1219.8|1225.1|1220.1|1225.1|1220.1|1224.4|1219.4|47
1615876500000|2021-03-16 06:35:00|1225|1220|1223.5|1218.5|1225.1|1220.1|1223.5|1218.5|34
1615876800000|2021-03-16 06:40:00|1223.4|1218.4|1223.9|1218.9|1224.4|1219.4|1223.2|1218.2|78
1615877100000|2021-03-16 06:45:00|1223.8|1218.8|1223.7|1218.7|1223.8|1218.8|1223.3|1218.3|50
1615877400000|2021-03-16 06:50:00|1223.6|1218.6|1222.4|1217.4|1223.6|1218.6|1222.3|1217.3|85
1615877700000|2021-03-16 06:55:00|1222.3|1217.3|1220.5|1215.5|1222.3|1217.3|1220.5|1215.5|113
1615878000000|2021-03-16 07:00:00|1220.4|1215.4|1219.6|1214.6|1220.5|1215.5|1218.5|1213.5|122
1615878300000|2021-03-16 07:05:00|1219.5|1214.5|1219.1|1214.1|1220.5|1215.5|1218.7|1213.7|63
1615878600000|2021-03-16 07:10:00|1219.2|1214.2|1220.7|1215.7|1220.7|1215.7|1215.5|1210.5|128
1615878900000|2021-03-16 07:15:00|1220.8|1215.8|1219.6|1214.6|1220.8|1215.8|1219.5|1214.5|60
1615879200000|2021-03-16 07:20:00|1219.7|1214.7|1219.6|1214.6|1219.8|1214.8|1218.7|1213.7|77
1615879500000|2021-03-16 07:25:00|1219.8|1214.8|1216.9|1211.9|1219.9|1214.9|1216.9|1211.9|25
1615879800000|2021-03-16 07:30:00|1217.5|1212.5|1218|1213|1219.1|1214.1|1217.3|1212.3|115
1615880100000|2021-03-16 07:35:00|1217.9|1212.9|1218.9|1213.9|1219.6|1214.6|1217.7|1212.7|103
1615880400000|2021-03-16 07:40:00|1219.2|1214.2|1219.1|1214.1|1219.3|1214.3|1217.4|1212.4|51
1615880700000|2021-03-16 07:45:00|1218.5|1213.5|1218.3|1213.3|1218.5|1213.5|1218.3|1213.3|22
1615881000000|2021-03-16 07:50:00|1218.4|1213.4|1219.4|1214.4|1219.5|1214.5|1218.3|1213.3|35
1615881300000|2021-03-16 07:55:00|1219.3|1214.3|1219.4|1214.4|1219.8|1214.8|1219.1|1214.1|42
1615881600000|2021-03-16 08:00:00|1219.5|1214.5|1219.1|1214.1|1219.6|1214.6|1217|1212|161
1615881900000|2021-03-16 08:05:00|1219|1214|1219|1214|1219.7|1214.7|1218.4|1213.4|81
1615882200000|2021-03-16 08:10:00|1219.1|1214.1|1221.1|1216.1|1221.1|1216.1|1219|1214|89
1615882500000|2021-03-16 08:15:00|1220.6|1215.6|1221.9|1216.9|1222.1|1217.1|1220.3|1215.3|81
1615882800000|2021-03-16 08:20:00|1221.8|1216.8|1221.2|1216.2|1222.4|1217.4|1220.3|1215.3|140
1615883100000|2021-03-16 08:25:00|1221.1|1216.1|1221.3|1216.3|1222.1|1217.1|1220.4|1215.4|83
1615883400000|2021-03-16 08:30:00|1221.4|1216.4|1221.9|1216.9|1222.2|1217.2|1221.1|1216.1|108
1615883700000|2021-03-16 08:35:00|1222.3|1217.3|1221.8|1216.8|1223.2|1218.2|1221.6|1216.6|136
1615884000000|2021-03-16 08:40:00|1221.7|1216.7|1220.6|1215.6|1221.7|1216.7|1220.3|1215.3|79
1615884300000|2021-03-16 08:45:00|1220.7|1215.7|1220.3|1215.3|1221.5|1216.5|1220.3|1215.3|30
1615884600000|2021-03-16 08:50:00|1220.2|1215.2|1219.2|1214.2|1220.3|1215.3|1218.8|1213.8|51
1615884900000|2021-03-16 08:55:00|1219.4|1214.4|1219.2|1214.2|1220.5|1215.5|1218.6|1213.6|90
1615885200000|2021-03-16 09:00:00|1218.8|1213.8|1217|1212|1218.8|1213.8|1215.8|1210.8|120
1615885500000|2021-03-16 09:05:00|1217.1|1212.1|1218.9|1213.9|1218.9|1213.9|1216.7|1211.7|107
1615885800000|2021-03-16 09:10:00|1218.8|1213.8|1218|1213|1219.5|1214.5|1217.6|1212.6|96
1615886100000|2021-03-16 09:15:00|1218.1|1213.1|1219.2|1214.2|1219.3|1214.3|1217.8|1212.8|76
1615886400000|2021-03-16 09:20:00|1219.3|1214.3|1218.5|1213.5|1219.8|1214.8|1218.2|1213.2|116
1615886700000|2021-03-16 09:25:00|1218.4|1213.4|1218|1213|1218.8|1213.8|1217.6|1212.6|99
1615887000000|2021-03-16 09:30:00|1218.1|1213.1|1217.8|1212.8|1219.1|1214.1|1217.8|1212.8|94
1615887300000|2021-03-16 09:35:00|1217.9|1212.9|1216.6|1211.6|1218.1|1213.1|1216.1|1211.1|259
1615887600000|2021-03-16 09:40:00|1216.7|1211.7|1213.1|1208.1|1216.9|1211.9|1213.1|1208.1|230
1615887900000|2021-03-16 09:45:00|1211.6|1206.6|1208.6|1203.6|1211.6|1206.6|1207.2|1202.2|249
1615888200000|2021-03-16 09:50:00|1208.5|1203.5|1208.8|1203.8|1209.3|1204.3|1206.9|1201.9|356
1615888500000|2021-03-16 09:55:00|1208.7|1203.7|1209.9|1204.9|1210|1205|1208.7|1203.7|128
1615888800000|2021-03-16 10:00:00|1210|1205|1211|1206|1211.6|1206.6|1209.5|1204.5|117
1615889100000|2021-03-16 10:05:00|1210.8|1205.8|1209.4|1204.4|1210.8|1205.8|1209.2|1204.2|112
1615889400000|2021-03-16 10:10:00|1209.5|1204.5|1209.7|1204.7|1210.2|1205.2|1209.2|1204.2|104
1615889700000|2021-03-16 10:15:00|1209.5|1204.5|1211.4|1206.4|1211.6|1206.6|1209.5|1204.5|85
1615890000000|2021-03-16 10:20:00|1211.5|1206.5|1211.2|1206.2|1212.3|1207.3|1210.7|1205.7|78
1615890300000|2021-03-16 10:25:00|1211.3|1206.3|1213|1208|1213.2|1208.2|1211.1|1206.1|74
1615890600000|2021-03-16 10:30:00|1213.4|1208.4|1213|1208|1213.5|1208.5|1212|1207|77
1615890900000|2021-03-16 10:35:00|1213.1|1208.1|1212.5|1207.5|1214.1|1209.1|1212.4|1207.4|90
1615891200000|2021-03-16 10:40:00|1212.6|1207.6|1212.8|1207.8|1213.7|1208.7|1211.9|1206.9|107
1615891500000|2021-03-16 10:45:00|1212.9|1207.9|1214.2|1209.2|1214.3|1209.3|1212.6|1207.6|66
1615891800000|2021-03-16 10:50:00|1214.1|1209.1|1213.8|1208.8|1214.2|1209.2|1213.6|1208.6|50
1615892100000|2021-03-16 10:55:00|1213.9|1208.9|1214.1|1209.1|1214.1|1209.1|1213.6|1208.6|24
1615892400000|2021-03-16 11:00:00|1214.3|1209.3|1215.4|1210.4|1216.3|1211.3|1214.2|1209.2|70
1615892700000|2021-03-16 11:05:00|1215.5|1210.5|1214.8|1209.8|1215.5|1210.5|1214.7|1209.7|50
1615893000000|2021-03-16 11:10:00|1214.7|1209.7|1213.1|1208.1|1214.7|1209.7|1212.7|1207.7|94
1615893300000|2021-03-16 11:15:00|1213.2|1208.2|1214|1209|1214|1209|1213.2|1208.2|43
1615893600000|2021-03-16 11:20:00|1213.9|1208.9|1214.1|1209.1|1215|1210|1213.9|1208.9|32
1615893900000|2021-03-16 11:25:00|1214|1209|1214.4|1209.4|1215.7|1210.7|1214|1209|61
1615894200000|2021-03-16 11:30:00|1214.5|1209.5|1215.9|1210.9|1218.5|1213.5|1214.4|1209.4|106
1615894500000|2021-03-16 11:35:00|1216|1211|1225.3|1220.3|1225.6|1220.6|1215.3|1210.6|167
1615894800000|2021-03-16 11:40:00|1225.4|1220.4|1227.9|1222.9|1229.3|1224.3|1225.1|1220.1|119
1615895100000|2021-03-16 11:45:00|1227.8|1222.8|1231.3|1226.3|1231.3|1226.3|1227.4|1222.4|196
1615895400000|2021-03-16 11:50:00|1231.6|1226.6|1230.3|1225.3|1231.6|1226.6|1230.1|1225.1|107
1615895700000|2021-03-16 11:55:00|1230.1|1225.1|1231.3|1226.3|1231.5|1226.5|1227.6|1222.6|182
1615896000000|2021-03-16 12:00:00|1231.4|1226.4|1231.1|1226.1|1232.9|1227.9|1229.8|1224.8|219
1615896300000|2021-03-16 12:05:00|1230.8|1225.8|1237.7|1232.7|1239.8|1234.8|1230.6|1225.6|198
1615896600000|2021-03-16 12:10:00|1238.1|1233.1|1236.3|1231.3|1238.6|1233.6|1233.5|1228.5|193
1615896900000|2021-03-16 12:15:00|1236.4|1231.4|1237.4|1232.4|1237.5|1232.5|1235.5|1230.5|124
1615897200000|2021-03-16 12:20:00|1237.5|1232.5|1236.9|1231.9|1241.2|1236.2|1236.7|1231.7|295
1615897500000|2021-03-16 12:25:00|1237|1232|1236.9|1231.9|1238.6|1233.6|1235.3|1230.3|190
1615897800000|2021-03-16 12:30:00|1237.3|1232.3|1235.9|1230.9|1238.9|1233.9|1234.6|1229.6|473
1615898100000|2021-03-16 12:35:00|1235.7|1230.7|1232.8|1227.8|1236.3|1231.3|1232.4|1227.4|347
1615898400000|2021-03-16 12:40:00|1232.5|1227.5|1230.1|1225.1|1233.4|1228.4|1230|1225|276
1615898700000|2021-03-16 12:45:00|1230.2|1225.2|1228.4|1223.4|1231.9|1226.9|1227.1|1222.1|280
1615899000000|2021-03-16 12:50:00|1228.5|1223.5|1224.9|1219.9|1230|1225|1224.9|1219.9|283
1615899300000|2021-03-16 12:55:00|1224.8|1219.8|1222.9|1217.9|1225.2|1220.2|1222.4|1217.4|400
1615899600000|2021-03-16 13:00:00|1223.1|1218.1|1222.9|1217.9|1223.4|1218.4|1220|1215|296
1615899900000|2021-03-16 13:05:00|1222.8|1217.8|1223.4|1218.4|1224.2|1219.2|1220.6|1215.6|259
1615900200000|2021-03-16 13:10:00|1223.3|1218.3|1223.2|1218.2|1223.7|1218.7|1221.8|1216.8|186
1615900500000|2021-03-16 13:15:00|1223.1|1218.1|1225|1220|1225.2|1220.2|1218.7|1213.7|317
1615900800000|2021-03-16 13:20:00|1225.1|1220.1|1222.7|1217.7|1226.5|1221.5|1222.6|1217.6|275
1615901100000|2021-03-16 13:25:00|1222.6|1217.6|1225.4|1220.4|1226.3|1221.3|1222.5|1217.5|190
1615901400000|2021-03-16 13:30:00|1225.3|1220.3|1225.4|1220.4|1226.8|1221.8|1223.2|1218.2|392
1615901700000|2021-03-16 13:35:00|1225.1|1220.1|1225.3|1220.3|1227.1|1222.1|1224.7|1219.7|376
1615902000000|2021-03-16 13:40:00|1225.2|1220.2|1228.5|1223.5|1228.8|1223.8|1224.1|1219.1|347
1615902300000|2021-03-16 13:45:00|1228.6|1223.6|1224.9|1219.9|1228.9|1223.9|1224.9|1219.9|312
1615902600000|2021-03-16 13:50:00|1224.8|1219.8|1223.7|1218.7|1225.4|1220.4|1219.4|1214.4|417
1615902900000|2021-03-16 13:55:00|1223.8|1218.8|1218.8|1213.8|1225.9|1220.9|1218.5|1213.5|303
1615903200000|2021-03-16 14:00:00|1218.7|1213.7|1213.5|1208.5|1218.7|1213.7|1210.6|1205.6|412
1615903500000|2021-03-16 14:05:00|1213.4|1208.4|1216.4|1211.4|1216.9|1211.9|1213.1|1208.1|275
1615903800000|2021-03-16 14:10:00|1216.1|1211.1|1216.2|1211.2|1217|1212|1214.2|1209.2|253
1615904100000|2021-03-16 14:15:00|1215.9|1210.9|1218.3|1213.3|1218.9|1213.9|1215.7|1210.7|272
1615904400000|2021-03-16 14:20:00|1218.4|1213.4|1219.4|1214.4|1221|1216|1217.5|1212.5|209
1615904700000|2021-03-16 14:25:00|1219.5|1214.5|1221.4|1216.4|1222.1|1217.1|1218.4|1213.4|288
1615905000000|2021-03-16 14:30:00|1221.6|1216.6|1222.3|1217.3|1224.7|1219.7|1219.9|1214.9|282
1615905300000|2021-03-16 14:35:00|1222.7|1217.7|1221.9|1216.9|1223.5|1218.5|1221.7|1216.7|203
1615905600000|2021-03-16 14:40:00|1222.2|1217.2|1219.1|1214.1|1222.5|1217.5|1218.4|1213.4|163
1615905900000|2021-03-16 14:45:00|1219|1214|1220.1|1215.1|1220.9|1215.9|1217.8|1212.8|245
1615906200000|2021-03-16 14:50:00|1220.2|1215.2|1218.6|1213.6|1220.4|1215.4|1218.2|1213.2|137
1615906500000|2021-03-16 14:55:00|1218.1|1213.1|1218.9|1213.9|1218.9|1213.9|1216.7|1211.7|186
1615906800000|2021-03-16 15:00:00|1218.8|1213.8|1217.2|1212.2|1219.5|1214.5|1216.8|1211.8|121
1615907100000|2021-03-16 15:05:00|1217.1|1212.1|1215.5|1210.5|1217.5|1212.5|1215.1|1210.1|82
1615907400000|2021-03-16 15:10:00|1215.4|1210.4|1214.4|1209.4|1215.7|1210.7|1214.3|1209.3|59
1615907700000|2021-03-16 15:15:00|1214.5|1209.5|1214.4|1209.4|1215.5|1210.5|1214|1209|124
1615908000000|2021-03-16 15:20:00|1214.5|1209.5|1216.1|1211.1|1216.3|1211.3|1214.4|1209.4|76
1615908300000|2021-03-16 15:25:00|1216.2|1211.2|1215.2|1210.2|1216.2|1211.2|1215.1|1210.1|121
1615908600000|2021-03-16 15:30:00|1215.1|1210.1|1214.1|1209.1|1216|1211|1214|1209|118
1615908900000|2021-03-16 15:35:00|1214|1209|1215|1210|1217.6|1212.6|1214|1209|100
1615909200000|2021-03-16 15:40:00|1214.9|1209.9|1215.7|1210.7|1216.4|1211.4|1214.4|1209.4|84
1615909500000|2021-03-16 15:45:00|1215.6|1210.6|1213.9|1208.9|1215.6|1210.6|1213.5|1208.5|117
1615909800000|2021-03-16 15:50:00|1214|1209|1214.4|1209.4|1215|1210|1213.3|1208.3|90
1615910100000|2021-03-16 15:55:00|1214.5|1209.5|1216.4|1211.4|1217.2|1212.2|1214.4|1209.4|187
1615910400000|2021-03-16 16:00:00|1216.2|1211.2|1216.2|1211.2|1217|1212|1215.6|1210.6|138
1615910700000|2021-03-16 16:05:00|1216.1|1211.1|1218.1|1213.1|1218.2|1213.2|1216.1|1211.1|128
1615911000000|2021-03-16 16:10:00|1218|1213|1218.5|1213.5|1218.9|1213.9|1217.3|1212.3|158
1615911300000|2021-03-16 16:15:00|1218.6|1213.6|1218.3|1213.3|1219.2|1214.2|1218.1|1213.1|130
1615911600000|2021-03-16 16:20:00|1218.4|1213.4|1216.4|1211.4|1219.1|1214.1|1216.3|1211.3|137
1615911900000|2021-03-16 16:25:00|1216.2|1211.2|1216.1|1211.1|1217.1|1212.1|1215.4|1210.4|136
1615912200000|2021-03-16 16:30:00|1216.2|1211.2|1216.3|1211.3|1217.5|1212.5|1215.8|1210.8|115
1615912500000|2021-03-16 16:35:00|1216.2|1211.2|1218.8|1213.8|1218.8|1213.8|1215.6|1210.6|129
1615912800000|2021-03-16 16:40:00|1218.7|1213.7|1218.5|1213.5|1219.7|1214.7|1218.3|1213.3|80
1615913100000|2021-03-16 16:45:00|1218.4|1213.4|1217.4|1212.4|1218.5|1213.5|1216.1|1211.1|107
1615913400000|2021-03-16 16:50:00|1217.5|1212.5|1218.7|1213.7|1218.7|1213.7|1216.8|1211.8|117
1615913700000|2021-03-16 16:55:00|1218.6|1213.6|1219.3|1214.3|1219.3|1214.3|1218.1|1213.1|96
1615914000000|2021-03-16 17:00:00|1219.2|1214.2|1221.5|1216.5|1222.9|1217.9|1219|1214|168
1615914300000|2021-03-16 17:05:00|1220.9|1215.9|1220.6|1215.6|1221.7|1216.7|1219.9|1214.9|142
1615914600000|2021-03-16 17:10:00|1220.7|1215.7|1219.5|1214.5|1221.5|1216.5|1219.3|1214.3|152
1615914900000|2021-03-16 17:15:00|1219.3|1214.3|1220.7|1215.7|1221.3|1216.3|1219.1|1214.1|193
1615915200000|2021-03-16 17:20:00|1220.6|1215.6|1219.9|1214.9|1220.7|1215.7|1219.4|1214.4|125
1615915500000|2021-03-16 17:25:00|1220|1215|1220.1|1215.1|1220.8|1215.8|1219.9|1214.9|76
1615915800000|2021-03-16 17:30:00|1220|1215|1219.4|1214.4|1220.1|1215.1|1218.4|1213.4|138
1615916100000|2021-03-16 17:35:00|1219.3|1214.3|1218.9|1213.9|1219.3|1214.3|1218.5|1213.5|76
1615916400000|2021-03-16 17:40:00|1218.8|1213.8|1217|1212|1218.8|1213.8|1217|1212|81
1615916700000|2021-03-16 17:45:00|1216.8|1211.8|1217|1212|1217.5|1212.5|1216.4|1211.4|26
1615917000000|2021-03-16 17:50:00|1217.3|1212.3|1215.7|1210.7|1217.3|1212.3|1215.7|1210.7|54
1615917300000|2021-03-16 17:55:00|1215.6|1210.6|1215.9|1210.9|1216.2|1211.2|1215.5|1210.5|68
1615917600000|2021-03-16 18:00:00|1216|1211|1218.7|1213.7|1218.8|1213.8|1215.8|1210.8|36
1615917900000|2021-03-16 18:05:00|1218.6|1213.6|1217.7|1212.7|1218.7|1213.7|1217.2|1212.2|75
1615918200000|2021-03-16 18:10:00|1217.8|1212.8|1217.6|1212.6|1218.5|1213.5|1217.5|1212.5|51
1615918500000|2021-03-16 18:15:00|1217.5|1212.5|1217.2|1212.2|1218.2|1213.2|1216.5|1211.5|63
1615918800000|2021-03-16 18:20:00|1217.1|1212.1|1216.4|1211.4|1217.1|1212.1|1216.1|1211.1|37
1615919100000|2021-03-16 18:25:00|1216.2|1211.2|1215.3|1210.3|1216.3|1211.3|1215.1|1210.1|48
1615919400000|2021-03-16 18:30:00|1215.4|1210.4|1215.9|1210.9|1217.5|1212.5|1215.4|1210.4|75
1615919700000|2021-03-16 18:35:00|1216.1|1211.1|1215.1|1210.1|1216.4|1211.4|1215.1|1210.1|70
1615920000000|2021-03-16 18:40:00|1215.2|1210.2|1214.9|1209.9|1215.7|1210.7|1214.4|1209.4|34
1615920300000|2021-03-16 18:45:00|1214.7|1209.7|1216.1|1211.1|1216.2|1211.2|1214.7|1209.7|35
1615920600000|2021-03-16 18:50:00|1216|1211|1216.3|1211.3|1216.5|1211.5|1215.7|1210.7|54
1615920900000|2021-03-16 18:55:00|1216.4|1211.4|1216.5|1211.5|1217.5|1212.5|1216.2|1211.2|109
1615921200000|2021-03-16 19:00:00|1216.6|1211.6|1216.9|1211.9|1217|1212|1215.7|1210.7|76
1615921500000|2021-03-16 19:05:00|1217|1212|1217.7|1212.7|1217.8|1212.8|1216.9|1211.9|48
1615921800000|2021-03-16 19:10:00|1217.8|1212.8|1218.7|1213.7|1219.1|1214.1|1217.8|1212.8|41
1615922100000|2021-03-16 19:15:00|1218.6|1213.6|1219.1|1214.1|1219.3|1214.3|1218.6|1213.6|46
1615922400000|2021-03-16 19:20:00|1219.2|1214.2|1220|1215|1220|1215|1219|1214|103
1615922700000|2021-03-16 19:25:00|1220.4|1215.4|1218.4|1213.4|1220.5|1215.5|1218|1213|67
1615923000000|2021-03-16 19:30:00|1218.5|1213.5|1219.2|1214.2|1219.2|1214.2|1218.2|1213.2|106
1615923300000|2021-03-16 19:35:00|1219.1|1214.1|1219.1|1214.1|1219.3|1214.3|1218.9|1213.9|51
1615923600000|2021-03-16 19:40:00|1219|1214|1218.8|1213.8|1219.1|1214.1|1218.8|1213.8|35
1615923900000|2021-03-16 19:45:00|1218.9|1213.9|1219|1214|1219|1214|1218.8|1213.8|38
1615924200000|2021-03-16 19:50:00|1219.5|1214.5|1219.5|1214.5|1219.8|1214.8|1219|1214|61
1615924500000|2021-03-16 19:55:00|1219.4|1214.4|1219.9|1214.9|1220.3|1215.3|1219.3|1214.3|120
1615924800000|2021-03-16 20:00:00|1220|1215|1220.2|1215.2|1220.2|1215.2|1219.8|1214.8|277
1615925100000|2021-03-16 20:05:00|1220.3|1215.3|1219.2|1214.2|1220.3|1215.3|1219.2|1214.2|30
1615925400000|2021-03-16 20:10:00|1219.3|1214.3|1220.1|1215.1|1220.2|1215.2|1219.1|1214.1|35
1615925700000|2021-03-16 20:15:00|1220|1215|1219.8|1214.8|1220|1215|1219.8|1214.8|3
1615926000000|2021-03-16 20:20:00|1219.7|1214.7|1219.8|1214.8|1219.9|1214.9|1219.7|1214.7|4
1615926300000|2021-03-16 20:25:00|1219.7|1214.7|1219.5|1214.5|1219.7|1214.7|1219.5|1214.5|18
1615926600000|2021-03-16 20:30:00|1219.6|1214.6|1218.8|1213.8|1219.6|1214.6|1218.8|1213.8|20
1615926900000|2021-03-16 20:35:00|1218.9|1213.9|1218.9|1213.9|1219.2|1214.2|1218.8|1213.8|26
1615927200000|2021-03-16 20:40:00|1219|1214|1219|1214|1219.1|1214.1|1218.9|1213.9|23
1615927500000|2021-03-16 20:45:00|1219.1|1214.1|1219.2|1214.2|1219.4|1214.4|1219|1214|44
1615927800000|2021-03-16 20:50:00|1219.4|1214.4|1219.3|1214.3|1220|1215|1219|1214|28
1615928100000|2021-03-16 20:55:00|1219.4|1214.4|1222.1|1211.3|1222.2|1214.4|1219.2|1211.1|55
1615932300000|2021-03-16 22:05:00|1219.8|1214.8|1218.6|1213.6|1219.8|1214.8|1218.6|1213.6|28
1615932600000|2021-03-16 22:10:00|1218.5|1213.5|1218.4|1213.4|1218.6|1213.6|1218.3|1213.3|14
1615932900000|2021-03-16 22:15:00|1218.5|1213.5|1218.5|1213.5|1218.6|1213.6|1218.4|1213.4|14
1615933200000|2021-03-16 22:20:00|1218.6|1213.6|1218.4|1213.4|1218.6|1213.6|1218.4|1213.4|7
1615933500000|2021-03-16 22:25:00|1218.1|1213.1|1218.2|1213.2|1218.6|1213.6|1216.8|1211.8|39
1615933800000|2021-03-16 22:30:00|1218.3|1213.3|1218.4|1213.4|1218.6|1213.6|1218.2|1213.2|57
1615934100000|2021-03-16 22:35:00|1218.3|1213.3|1218.3|1213.3|1218.4|1213.4|1218|1213|50
1615934400000|2021-03-16 22:40:00|1218.2|1213.2|1218.4|1213.4|1218.5|1213.5|1218.2|1213.2|66
1615934700000|2021-03-16 22:45:00|1218.3|1213.3|1217.9|1212.9|1218.4|1213.4|1217.8|1212.8|29
1615935000000|2021-03-16 22:50:00|1217.8|1212.8|1218|1213|1218.5|1213.5|1217.7|1212.7|52
1615935300000|2021-03-16 22:55:00|1218.1|1213.1|1218.2|1213.2|1218.2|1213.2|1217.8|1212.8|22
1615935600000|2021-03-16 23:00:00|1217.8|1212.8|1218.7|1213.7|1218.8|1213.8|1217.8|1212.8|10
1615935900000|2021-03-16 23:05:00|1218.8|1213.8|1219.3|1214.3|1219.3|1214.3|1218.6|1213.6|34
1615936200000|2021-03-16 23:10:00|1219.2|1214.2|1219.3|1214.3|1219.3|1214.3|1219.2|1214.2|16
1615936500000|2021-03-16 23:15:00|1219.2|1214.2|1219.2|1214.2|1220|1215|1219.1|1214.1|32
1615936800000|2021-03-16 23:20:00|1218.9|1213.9|1219|1214|1219.1|1214.1|1218.9|1213.9|8
1615937100000|2021-03-16 23:25:00|1218.9|1213.9|1219|1214|1219.1|1214.1|1218.9|1213.9|6
1615937400000|2021-03-16 23:30:00|1218.9|1213.9|1218.8|1213.8|1218.9|1213.9|1218.2|1213.2|17
1615937700000|2021-03-16 23:35:00|1218.7|1213.7|1218.6|1213.6|1218.8|1213.8|1218.4|1213.4|65
1615938000000|2021-03-16 23:40:00|1218.7|1213.7|1218.4|1213.4|1218.7|1213.7|1218|1213|54
1615938300000|2021-03-16 23:45:00|1218.6|1213.6|1218.7|1213.7|1218.8|1213.8|1218.3|1213.3|7
1615938600000|2021-03-16 23:50:00|1218.9|1213.9|1218.8|1213.8|1219|1214|1218.6|1213.6|15
1615938900000|2021-03-16 23:55:00|1218.9|1213.9|1219.6|1214.6|1220.3|1215.3|1218.8|1213.8|24
1615939200000|2021-03-17 00:00:00|1219.7|1214.7|1218.8|1213.8|1220.2|1215.2|1218.7|1213.7|23
1615939500000|2021-03-17 00:05:00|1218.7|1213.7|1219.1|1214.1|1219.5|1214.5|1218.6|1213.6|47
1615939800000|2021-03-17 00:10:00|1219|1214|1218.1|1213.1|1219.1|1214.1|1218.1|1213.1|68
1615940100000|2021-03-17 00:15:00|1219|1214|1217.4|1212.4|1219.3|1214.3|1217.4|1212.4|80
1615940400000|2021-03-17 00:20:00|1217.5|1212.5|1218.5|1213.5|1219|1214|1217.5|1212.5|31
1615940700000|2021-03-17 00:25:00|1218.6|1213.6|1218.1|1213.1|1219|1214|1218.1|1213.1|50
1615941000000|2021-03-17 00:30:00|1218.2|1213.2|1218.2|1213.2|1218.7|1213.7|1218.1|1213.1|123
1615941300000|2021-03-17 00:35:00|1218.3|1213.3|1217.6|1212.6|1218.3|1213.3|1217.3|1212.3|74
1615941600000|2021-03-17 00:40:00|1217.5|1212.5|1217.2|1212.2|1217.7|1212.7|1217.2|1212.2|63
1615941900000|2021-03-17 00:45:00|1217|1212|1217.3|1212.3|1217.5|1212.5|1217|1212|99
1615942200000|2021-03-17 00:50:00|1217.2|1212.2|1216.4|1211.4|1217.4|1212.4|1216.1|1211.1|89
1615942500000|2021-03-17 00:55:00|1216.2|1211.2|1217.2|1212.2|1217.4|1212.4|1215.7|1210.7|85
1615942800000|2021-03-17 01:00:00|1217.1|1212.1|1212.6|1207.6|1217.3|1212.3|1212.5|1207.5|232
1615943100000|2021-03-17 01:05:00|1212.5|1207.5|1214.9|1209.9|1215|1210|1212.4|1207.4|51
1615943400000|2021-03-17 01:10:00|1214.8|1209.8|1214.3|1209.3|1215.6|1210.6|1214.1|1209.1|83
1615943700000|2021-03-17 01:15:00|1214.2|1209.2|1213.8|1208.8|1214.5|1209.5|1213.5|1208.5|72
1615944000000|2021-03-17 01:20:00|1213.9|1208.9|1214|1209|1214.7|1209.7|1213.8|1208.8|43
1615944300000|2021-03-17 01:25:00|1214.1|1209.1|1212.4|1207.4|1214.1|1209.1|1212.4|1207.4|21
1615944600000|2021-03-17 01:30:00|1212.3|1207.3|1212|1207|1212.7|1207.7|1211.7|1206.7|80
1615944900000|2021-03-17 01:35:00|1211.9|1206.9|1212.3|1207.3|1212.4|1207.4|1210.7|1205.7|87
1615945200000|2021-03-17 01:40:00|1212.4|1207.4|1214.1|1209.1|1214.2|1209.2|1212.3|1207.3|83
1615945500000|2021-03-17 01:45:00|1214|1209|1215.6|1210.6|1215.6|1210.6|1213.9|1208.9|74
1615945800000|2021-03-17 01:50:00|1215.7|1210.7|1215.3|1210.3|1216.5|1211.5|1214.7|1209.7|93
1615946100000|2021-03-17 01:55:00|1215.4|1210.4|1216.9|1211.9|1217|1212|1215.4|1210.4|48
1615946400000|2021-03-17 02:00:00|1216.8|1211.8|1216.5|1211.5|1217.1|1212.1|1216.2|1211.2|75
1615946700000|2021-03-17 02:05:00|1216.7|1211.7|1215.2|1210.2|1216.7|1211.7|1214.9|1209.9|156
1615947000000|2021-03-17 02:10:00|1215.3|1210.3|1214.6|1209.6|1215.8|1210.8|1214|1209|63
1615947300000|2021-03-17 02:15:00|1214.5|1209.5|1215.7|1210.7|1215.9|1210.9|1214.5|1209.5|63
1615947600000|2021-03-17 02:20:00|1215.9|1210.9|1214.5|1209.5|1216|1211|1214.5|1209.5|51
1615947900000|2021-03-17 02:25:00|1214.6|1209.6|1215.3|1210.3|1215.4|1210.4|1213.7|1208.7|101
1615948200000|2021-03-17 02:30:00|1215.2|1210.2|1214.8|1209.8|1215.3|1210.3|1214.8|1209.8|101
1615948500000|2021-03-17 02:35:00|1214.9|1209.9|1214.2|1209.2|1215|1210|1213.6|1208.6|22
1615948800000|2021-03-17 02:40:00|1214.1|1209.1|1213.7|1208.7|1214.1|1209.1|1213.1|1208.1|66
1615949100000|2021-03-17 02:45:00|1213.8|1208.8|1212.7|1207.7|1213.8|1208.8|1212.6|1207.6|81
1615949400000|2021-03-17 02:50:00|1212.6|1207.6|1213.4|1208.4|1213.8|1208.8|1211.9|1206.9|102
1615949700000|2021-03-17 02:55:00|1213.5|1208.5|1215.6|1210.6|1215.6|1210.6|1212.9|1207.9|49
1615950000000|2021-03-17 03:00:00|1215.5|1210.5|1214.1|1209.1|1215.5|1210.5|1213.8|1208.8|103
1615950300000|2021-03-17 03:05:00|1214.2|1209.2|1214|1209|1214.3|1209.3|1213.3|1208.3|53
1615950600000|2021-03-17 03:10:00|1214.1|1209.1|1214.5|1209.5|1214.6|1209.6|1214|1209|20
1615950900000|2021-03-17 03:15:00|1214|1209|1214.2|1209.2|1214.3|1209.3|1214|1209|71
1615951200000|2021-03-17 03:20:00|1214.3|1209.3|1214.5|1209.5|1214.7|1209.7|1214.2|1209.2|33
1615951500000|2021-03-17 03:25:00|1214.2|1209.2|1215|1210|1215|1210|1214.1|1209.1|36
1615951800000|2021-03-17 03:30:00|1214.9|1209.9|1214.8|1209.8|1215.2|1210.2|1214.7|1209.7|51
1615952100000|2021-03-17 03:35:00|1214.9|1209.9|1214|1209|1214.9|1209.9|1213.9|1208.9|14
1615952400000|2021-03-17 03:40:00|1214.1|1209.1|1215|1210|1215|1210|1214|1209|39
1615952700000|2021-03-17 03:45:00|1214.9|1209.9|1214.6|1209.6|1215|1210|1214.5|1209.5|28
1615953000000|2021-03-17 03:50:00|1214.7|1209.7|1214.6|1209.6|1214.7|1209.7|1214.6|1209.6|2
1615953300000|2021-03-17 03:55:00|1214.4|1209.4|1215.5|1210.5|1215.5|1210.5|1214.4|1209.4|26
1615953600000|2021-03-17 04:00:00|1215.4|1210.4|1215.3|1210.3|1215.4|1210.4|1215.1|1210.1|46
1615953900000|2021-03-17 04:05:00|1215.4|1210.4|1215.3|1210.3|1215.5|1210.5|1215.3|1210.3|46
1615954200000|2021-03-17 04:10:00|1215.4|1210.4|1215.3|1210.3|1215.5|1210.5|1215.2|1210.2|33
1615954500000|2021-03-17 04:15:00|1215.2|1210.2|1214.3|1209.3|1215.3|1210.3|1214.2|1209.2|13
1615954800000|2021-03-17 04:20:00|1214.4|1209.4|1214.4|1209.4|1214.7|1209.7|1214.2|1209.2|26
1615955100000|2021-03-17 04:25:00|1214.7|1209.7|1215.2|1210.2|1215.2|1210.2|1214.4|1209.4|23
1615955400000|2021-03-17 04:30:00|1215.1|1210.1|1215.3|1210.3|1215.3|1210.3|1215.1|1210.1|11
1615955700000|2021-03-17 04:35:00|1215.4|1210.4|1215.3|1210.3|1215.4|1210.4|1215|1210|71
1615956000000|2021-03-17 04:40:00|1215.4|1210.4|1214.9|1209.9|1215.4|1210.4|1214.4|1209.4|47
1615956300000|2021-03-17 04:45:00|1214.8|1209.8|1214.4|1209.4|1214.8|1209.8|1214.3|1209.3|58
1615956600000|2021-03-17 04:50:00|1214.3|1209.3|1214.9|1209.9|1215.2|1210.2|1214.3|1209.3|42
1615956900000|2021-03-17 04:55:00|1215|1210|1215.1|1210.1|1215.1|1210.1|1214.7|1209.7|51
1615957200000|2021-03-17 05:00:00|1215|1210|1215|1210|1215.7|1210.7|1214.9|1209.9|96
1615957500000|2021-03-17 05:05:00|1214.9|1209.9|1214.2|1209.2|1215|1210|1213.1|1208.1|60
1615957800000|2021-03-17 05:10:00|1214.1|1209.1|1212.2|1207.2|1214.1|1209.1|1211.9|1206.9|46
1615958100000|2021-03-17 05:15:00|1212.1|1207.1|1212.1|1207.1|1212.3|1207.3|1211.6|1206.6|81
1615958400000|2021-03-17 05:20:00|1212.2|1207.2|1210.4|1205.4|1212.2|1207.2|1209.9|1204.9|49
1615958700000|2021-03-17 05:25:00|1210.3|1205.3|1212|1207|1212|1207|1209.8|1204.8|60
1615959000000|2021-03-17 05:30:00|1212.1|1207.1|1213.2|1208.2|1213.5|1208.5|1212.1|1207.1|152
1615959300000|2021-03-17 05:35:00|1212.9|1207.9|1213.4|1208.4|1213.4|1208.4|1212.2|1207.2|101
1615959600000|2021-03-17 05:40:00|1213.5|1208.5|1213.7|1208.7|1214.7|1209.7|1213.3|1208.3|48
1615959900000|2021-03-17 05:45:00|1213.8|1208.8|1213.4|1208.4|1214.3|1209.3|1213.1|1208.1|28
1615960200000|2021-03-17 05:50:00|1213.5|1208.5|1213.6|1208.6|1213.8|1208.8|1213.4|1208.4|22
1615960500000|2021-03-17 05:55:00|1213.9|1208.9|1213.5|1208.5|1213.9|1208.9|1213.4|1208.4|15
1615960800000|2021-03-17 06:00:00|1213.6|1208.6|1214.1|1209.1|1214.2|1209.2|1213.3|1208.3|15
1615961100000|2021-03-17 06:05:00|1214|1209|1213.7|1208.7|1214.3|1209.3|1213.6|1208.6|59
1615961400000|2021-03-17 06:10:00|1213.8|1208.8|1213.2|1208.2|1214.2|1209.2|1213.1|1208.1|108
1615961700000|2021-03-17 06:15:00|1213.1|1208.1|1213.3|1208.3|1213.6|1208.6|1212.4|1207.4|93
1615962000000|2021-03-17 06:20:00|1213.4|1208.4|1213.6|1208.6|1214.1|1209.1|1213.4|1208.4|47
1615962300000|2021-03-17 06:25:00|1213.7|1208.7|1213.6|1208.6|1213.7|1208.7|1213.1|1208.1|38
1615962600000|2021-03-17 06:30:00|1213.7|1208.7|1214|1209|1214.8|1209.8|1213.6|1208.6|35
1615962900000|2021-03-17 06:35:00|1213.9|1208.9|1213.4|1208.4|1213.9|1208.9|1212.9|1207.9|22
1615963200000|2021-03-17 06:40:00|1213.3|1208.3|1213.3|1208.3|1213.4|1208.4|1212.7|1207.7|80
1615963500000|2021-03-17 06:45:00|1213.4|1208.4|1213.7|1208.7|1213.7|1208.7|1213.3|1208.3|6
1615963800000|2021-03-17 06:50:00|1213.8|1208.8|1214.2|1209.2|1214.2|1209.2|1213.7|1208.7|28
1615964100000|2021-03-17 06:55:00|1214.4|1209.4|1215|1210|1215|1210|1214.3|1209.3|47
1615964400000|2021-03-17 07:00:00|1214.7|1209.7|1215|1210|1215.1|1210.1|1214.4|1209.4|45
1615964700000|2021-03-17 07:05:00|1214.9|1209.9|1213.5|1208.5|1215|1210|1213.4|1208.4|60
1615965000000|2021-03-17 07:10:00|1213.4|1208.4|1213.3|1208.3|1213.4|1208.4|1212|1207|68
1615965300000|2021-03-17 07:15:00|1213.2|1208.2|1211|1206|1213.4|1208.4|1211|1206|56
1615965600000|2021-03-17 07:20:00|1211.1|1206.1|1211.3|1206.3|1211.7|1206.7|1210.9|1205.9|71
1615965900000|2021-03-17 07:25:00|1211.4|1206.4|1211.7|1206.7|1211.8|1206.8|1210.8|1205.8|58
1615966200000|2021-03-17 07:30:00|1211.8|1206.8|1212.4|1207.4|1213.4|1208.4|1211.7|1206.7|51
1615966500000|2021-03-17 07:35:00|1212.5|1207.5|1213|1208|1213.4|1208.4|1212.4|1207.4|47
1615966800000|2021-03-17 07:40:00|1213.1|1208.1|1211.4|1206.4|1213.1|1208.1|1211.3|1206.3|73
1615967100000|2021-03-17 07:45:00|1211.3|1206.3|1211.5|1206.5|1212|1207|1211.2|1206.2|88
1615967400000|2021-03-17 07:50:00|1211.4|1206.4|1212.5|1207.5|1212.5|1207.5|1211.2|1206.2|66
1615967700000|2021-03-17 07:55:00|1212.6|1207.6|1212.6|1207.6|1214.7|1209.7|1212.6|1207.6|89
1615968000000|2021-03-17 08:00:00|1212.7|1207.7|1211.9|1206.9|1213.1|1208.1|1211.7|1206.7|143
1615968300000|2021-03-17 08:05:00|1212|1207|1212|1207|1212.4|1207.4|1211.3|1206.3|106
1615968600000|2021-03-17 08:10:00|1212.1|1207.1|1213|1208|1213|1208|1212|1207|74
1615968900000|2021-03-17 08:15:00|1213.1|1208.1|1212|1207|1213.2|1208.2|1212|1207|99
1615969200000|2021-03-17 08:20:00|1212.1|1207.1|1213|1208|1213|1208|1212|1207|117
1615969500000|2021-03-17 08:25:00|1212.9|1207.9|1212|1207|1213|1208|1211.4|1206.4|168
1615969800000|2021-03-17 08:30:00|1212.1|1207.1|1212.4|1207.4|1213.2|1208.2|1212|1207|121
1615970100000|2021-03-17 08:35:00|1212.6|1207.6|1212|1207|1213.1|1208.1|1211.6|1206.6|109
1615970400000|2021-03-17 08:40:00|1212.1|1207.1|1211.9|1206.9|1212.9|1207.9|1211.8|1206.8|65
1615970700000|2021-03-17 08:45:00|1211.8|1206.8|1211.9|1206.9|1212.6|1207.6|1211.7|1206.7|166
1615971000000|2021-03-17 08:50:00|1212|1207|1211.5|1206.5|1212.1|1207.1|1211.2|1206.2|93
1615971300000|2021-03-17 08:55:00|1211.4|1206.4|1211.3|1206.3|1211.7|1206.7|1211.3|1206.3|159
1615971600000|2021-03-17 09:00:00|1211.5|1206.5|1212.3|1207.3|1212.5|1207.5|1210.8|1205.8|129
1615971900000|2021-03-17 09:05:00|1212.4|1207.4|1211.8|1206.8|1212.7|1207.7|1211.8|1206.8|78
1615972200000|2021-03-17 09:10:00|1211.9|1206.9|1210.9|1205.9|1212.1|1207.1|1210.7|1205.7|101
1615972500000|2021-03-17 09:15:00|1211|1206|1211.1|1206.1|1211.4|1206.4|1210.8|1205.8|26
1615972800000|2021-03-17 09:20:00|1211.2|1206.2|1211.8|1206.8|1212.9|1207.9|1211.2|1206.2|65
1615973100000|2021-03-17 09:25:00|1211.9|1206.9|1213.9|1208.9|1214.5|1209.5|1211.9|1206.9|128
1615973400000|2021-03-17 09:30:00|1214|1209|1215|1210|1215.1|1210.1|1213.7|1208.7|107
1615973700000|2021-03-17 09:35:00|1214.9|1209.9|1214.1|1209.1|1214.9|1209.9|1213.7|1208.7|63
1615974000000|2021-03-17 09:40:00|1214|1209|1214|1209|1214.2|1209.2|1213.1|1208.1|34
1615974300000|2021-03-17 09:45:00|1213.9|1208.9|1212.3|1207.3|1214.2|1209.2|1211.9|1206.9|128
1615974600000|2021-03-17 09:50:00|1212.4|1207.4|1213|1208|1213.1|1208.1|1212.4|1207.4|56
1615974900000|2021-03-17 09:55:00|1212.9|1207.9|1214|1209|1214|1209|1212.9|1207.9|72
1615975200000|2021-03-17 10:00:00|1213.9|1208.9|1213|1208|1214.5|1209.5|1213|1208|79
1615975500000|2021-03-17 10:05:00|1213.1|1208.1|1213.5|1208.5|1214|1209|1213|1208|68
1615975800000|2021-03-17 10:10:00|1213.1|1208.1|1212.6|1207.6|1213.2|1208.2|1212.2|1207.2|49
1615976100000|2021-03-17 10:15:00|1212.7|1207.7|1213.4|1208.4|1213.8|1208.8|1212.5|1207.5|67
1615976400000|2021-03-17 10:20:00|1213|1208|1213.4|1208.4|1213.5|1208.5|1212.9|1207.9|50
1615976700000|2021-03-17 10:25:00|1213.5|1208.5|1213.2|1208.2|1213.8|1208.8|1213.1|1208.1|66
1615977000000|2021-03-17 10:30:00|1213.3|1208.3|1213.8|1208.8|1214.5|1209.5|1213.3|1208.3|75
1615977300000|2021-03-17 10:35:00|1213.9|1208.9|1214.5|1209.5|1214.6|1209.6|1213.3|1208.3|50
1615977600000|2021-03-17 10:40:00|1214.4|1209.4|1214.3|1209.3|1214.7|1209.7|1213.6|1208.6|70
1615977900000|2021-03-17 10:45:00|1214.1|1209.1|1212.9|1207.9|1214.3|1209.3|1212.7|1207.7|68
1615978200000|2021-03-17 10:50:00|1213|1208|1212.7|1207.7|1213.2|1208.2|1212.5|1207.5|63
1615978500000|2021-03-17 10:55:00|1212.6|1207.6|1212.1|1207.1|1212.9|1207.9|1211.7|1206.7|115
1615978800000|2021-03-17 11:00:00|1212.2|1207.2|1210.3|1205.3|1212.2|1207.2|1210|1205|130
1615979100000|2021-03-17 11:05:00|1210.5|1205.5|1208.5|1203.5|1211|1206|1208|1203|149
1615979400000|2021-03-17 11:10:00|1208.9|1203.9|1207.7|1202.7|1208.9|1203.9|1207|1202|144
1615979700000|2021-03-17 11:15:00|1207.6|1202.6|1204.6|1199.6|1207.6|1202.6|1202.5|1197.5|235
1615980000000|2021-03-17 11:20:00|1204.7|1199.7|1203.4|1198.4|1204.8|1199.8|1202.8|1197.8|154
1615980300000|2021-03-17 11:25:00|1203.3|1198.3|1202.9|1197.9|1204|1199|1202.8|1197.8|54
1615980600000|2021-03-17 11:30:00|1202.8|1197.8|1203.6|1198.6|1204.1|1199.1|1202.6|1197.6|142
1615980900000|2021-03-17 11:35:00|1203.5|1198.5|1203.9|1198.9|1204.3|1199.3|1203.3|1198.3|107
1615981200000|2021-03-17 11:40:00|1203.6|1198.6|1201.8|1196.8|1204|1199|1200.7|1195.7|167
1615981500000|2021-03-17 11:45:00|1201.6|1196.6|1199.8|1194.8|1201.6|1196.6|1199.4|1194.4|113
1615981800000|2021-03-17 11:50:00|1200|1195|1199.1|1194.1|1200.2|1195.2|1197.5|1192.5|114
1615982100000|2021-03-17 11:55:00|1198.9|1193.9|1199|1194|1199.6|1194.6|1198.3|1193.3|142
1615982400000|2021-03-17 12:00:00|1199.1|1194.1|1200.1|1195.1|1200.3|1195.3|1198.1|1193.1|255
1615982700000|2021-03-17 12:05:00|1199.8|1194.8|1200.7|1195.7|1200.7|1195.7|1199.1|1194.1|162
1615983000000|2021-03-17 12:10:00|1200.6|1195.6|1202.3|1197.3|1202.9|1197.9|1199.8|1194.8|181
1615983300000|2021-03-17 12:15:00|1202.2|1197.2|1200.9|1195.9|1202.9|1197.9|1200.9|1195.9|213
1615983600000|2021-03-17 12:20:00|1200.8|1195.8|1193|1188|1200.8|1195.8|1192.3|1187.3|262
1615983900000|2021-03-17 12:25:00|1192.9|1187.9|1192.2|1187.2|1194.1|1189.1|1190.6|1185.6|307
1615984200000|2021-03-17 12:30:00|1192.3|1187.3|1192.3|1187.3|1194.2|1189.2|1190.2|1185.2|383
1615984500000|2021-03-17 12:35:00|1192.5|1187.5|1191.7|1186.7|1193.4|1188.4|1190.2|1185.2|294
1615984800000|2021-03-17 12:40:00|1191.5|1186.5|1193.3|1188.3|1193.5|1188.5|1190|1185|362
1615985100000|2021-03-17 12:45:00|1193.2|1188.2|1196.8|1191.8|1197.4|1192.4|1193|1188|184
1615985400000|2021-03-17 12:50:00|1196.9|1191.9|1196.6|1191.6|1197.6|1192.6|1196|1191|123
1615985700000|2021-03-17 12:55:00|1196.7|1191.7|1197.9|1192.9|1198.3|1193.3|1196.4|1191.4|158
1615986000000|2021-03-17 13:00:00|1198|1193|1196.2|1191.2|1198|1193|1195.9|1190.9|242
1615986300000|2021-03-17 13:05:00|1196.1|1191.1|1197.3|1192.3|1197.3|1192.3|1195.3|1190.3|196
1615986600000|2021-03-17 13:10:00|1197.4|1192.4|1198.8|1193.8|1202.4|1197.4|1197.3|1192.3|280
1615986900000|2021-03-17 13:15:00|1198.5|1193.5|1202.6|1197.6|1202.8|1197.8|1198.5|1193.5|195
1615987200000|2021-03-17 13:20:00|1202.5|1197.5|1202.5|1197.5|1203.9|1198.9|1200.9|1195.9|228
1615987500000|2021-03-17 13:25:00|1202.6|1197.6|1205.9|1200.9|1205.9|1200.9|1202.3|1197.3|123
1615987800000|2021-03-17 13:30:00|1206|1201|1204.9|1199.9|1208.4|1203.4|1204.2|1199.2|361
1615988100000|2021-03-17 13:35:00|1204.7|1199.7|1206.9|1201.9|1206.9|1201.9|1203.9|1198.9|266
1615988400000|2021-03-17 13:40:00|1207|1202|1210|1205|1210.5|1205.5|1206.6|1201.6|272
1615988700000|2021-03-17 13:45:00|1210.1|1205.1|1207.2|1202.2|1210.9|1205.9|1207.2|1202.2|256
1615989000000|2021-03-17 13:50:00|1207.1|1202.1|1204.9|1199.9|1208.8|1203.8|1203.8|1198.8|276
1615989300000|2021-03-17 13:55:00|1205.1|1200.1|1202.1|1197.1|1205.5|1200.5|1201.9|1196.9|244
1615989600000|2021-03-17 14:00:00|1201.5|1196.5|1199|1194|1204.4|1199.4|1198.1|1193.1|472
1615989900000|2021-03-17 14:05:00|1198.9|1193.9|1199.4|1194.4|1200.3|1195.3|1198.3|1193.3|333
1615990200000|2021-03-17 14:10:00|1199.5|1194.5|1200.7|1195.7|1201.6|1196.6|1199.1|1194.1|202
1615990500000|2021-03-17 14:15:00|1200.8|1195.8|1200.6|1195.6|1201.8|1196.8|1199.9|1194.9|204
1615990800000|2021-03-17 14:20:00|1200.7|1195.7|1202.8|1197.8|1203.5|1198.5|1200.3|1195.3|366
1615991100000|2021-03-17 14:25:00|1202.7|1197.7|1203.1|1198.1|1204|1199|1202.2|1197.2|327
1615991400000|2021-03-17 14:30:00|1202.9|1197.9|1201.1|1196.1|1203.5|1198.5|1199.9|1194.9|346
1615991700000|2021-03-17 14:35:00|1201|1196|1198.4|1193.4|1201.4|1196.4|1198.2|1193.2|285
1615992000000|2021-03-17 14:40:00|1198.3|1193.3|1195.3|1190.3|1198.6|1193.6|1195.1|1190.1|277
1615992300000|2021-03-17 14:45:00|1195.1|1190.1|1194.8|1189.8|1195.6|1190.6|1193.3|1188.3|358
1615992600000|2021-03-17 14:50:00|1194.3|1189.3|1198.3|1193.3|1199.1|1194.1|1194.2|1189.2|277
1615992900000|2021-03-17 14:55:00|1198.2|1193.2|1195.8|1190.8|1198.5|1193.5|1195.4|1190.4|204
1615993200000|2021-03-17 15:00:00|1195.9|1190.9|1195.5|1190.5|1196.7|1191.7|1194.9|1189.9|278
1615993500000|2021-03-17 15:05:00|1195.4|1190.4|1195.6|1190.6|1196.8|1191.8|1195.2|1190.2|289
1615993800000|2021-03-17 15:10:00|1195.5|1190.5|1196.6|1191.6|1198|1193|1195.4|1190.4|249
1615994100000|2021-03-17 15:15:00|1196.5|1191.5|1197.5|1192.5|1197.5|1192.5|1195.7|1190.7|168
1615994400000|2021-03-17 15:20:00|1197.6|1192.6|1197.5|1192.5|1197.9|1192.9|1196.9|1191.9|106
1615994700000|2021-03-17 15:25:00|1197.6|1192.6|1198.9|1193.9|1199.7|1194.7|1197.6|1192.6|187
1615995000000|2021-03-17 15:30:00|1199.1|1194.1|1199.6|1194.6|1199.9|1194.9|1197.8|1192.8|192
1615995300000|2021-03-17 15:35:00|1199.5|1194.5|1198.9|1193.9|1199.9|1194.9|1198.1|1193.1|202
1615995600000|2021-03-17 15:40:00|1198.8|1193.8|1201.5|1196.5|1201.9|1196.9|1198.4|1193.4|239
1615995900000|2021-03-17 15:45:00|1201.4|1196.4|1201.2|1196.2|1202.1|1197.1|1200.3|1195.3|203
1615996200000|2021-03-17 15:50:00|1201.3|1196.3|1202.7|1197.7|1203.9|1198.9|1201.2|1196.2|212
1615996500000|2021-03-17 15:55:00|1202.9|1197.9|1201|1196|1202.9|1197.9|1200.7|1195.7|189
1615996800000|2021-03-17 16:00:00|1200.9|1195.9|1200.2|1195.2|1201.4|1196.4|1198.5|1193.5|197
1615997100000|2021-03-17 16:05:00|1200.3|1195.3|1201.7|1196.7|1202.1|1197.1|1200.3|1195.3|227
1615997400000|2021-03-17 16:10:00|1201.9|1196.9|1201|1196|1202.3|1197.3|1200.6|1195.6|149
1615997700000|2021-03-17 16:15:00|1201.1|1196.1|1200.5|1195.5|1201.2|1196.2|1199.9|1194.9|153
1615998000000|2021-03-17 16:20:00|1200.4|1195.4|1198|1193|1200.5|1195.5|1197.8|1192.8|159
1615998300000|2021-03-17 16:25:00|1198.1|1193.1|1198.4|1193.4|1199.1|1194.1|1197.9|1192.9|172
1615998600000|2021-03-17 16:30:00|1198.6|1193.6|1200.4|1195.4|1200.7|1195.7|1198.6|1193.6|145
1615998900000|2021-03-17 16:35:00|1200.6|1195.6|1200.3|1195.3|1201.2|1196.2|1199.6|1194.6|77
1615999200000|2021-03-17 16:40:00|1200.2|1195.2|1200.1|1195.1|1200.9|1195.9|1199.7|1194.7|177
1615999500000|2021-03-17 16:45:00|1200.2|1195.2|1200.2|1195.2|1201.5|1196.5|1199.7|1194.7|119
1615999800000|2021-03-17 16:50:00|1200.3|1195.3|1201.6|1196.6|1201.6|1196.6|1200|1195|149
1616000100000|2021-03-17 16:55:00|1201.7|1196.7|1202.3|1197.3|1203.1|1198.1|1201.7|1196.7|156
1616000400000|2021-03-17 17:00:00|1202.5|1197.5|1201.4|1196.4|1203.5|1198.5|1200.6|1195.6|287
1616000700000|2021-03-17 17:05:00|1201.5|1196.5|1203.8|1198.8|1203.8|1198.8|1201.5|1196.5|124
1616001000000|2021-03-17 17:10:00|1203.9|1198.9|1203.7|1198.7|1204.3|1199.3|1202.2|1197.2|73
1616001300000|2021-03-17 17:15:00|1203.8|1198.8|1203.4|1198.4|1203.8|1198.8|1202|1197|186
1616001600000|2021-03-17 17:20:00|1203.6|1198.6|1203.5|1198.5|1204.9|1199.9|1203.2|1198.2|100
1616001900000|2021-03-17 17:25:00|1203.9|1198.9|1204.1|1199.1|1204.6|1199.6|1203.8|1198.8|124
1616002200000|2021-03-17 17:30:00|1204.2|1199.2|1203.3|1198.3|1204.4|1199.4|1202.9|1197.9|146
1616002500000|2021-03-17 17:35:00|1203.4|1198.4|1204.2|1199.2|1204.5|1199.5|1203.3|1198.3|104
1616002800000|2021-03-17 17:40:00|1203.5|1198.5|1204.4|1199.4|1204.8|1199.8|1203.5|1198.5|117
1616003100000|2021-03-17 17:45:00|1204.5|1199.5|1204.9|1199.9|1205.1|1200.1|1204.1|1199.1|73
1616003400000|2021-03-17 17:50:00|1205|1200|1204.7|1199.7|1205|1200|1204.4|1199.4|10
1616003700000|2021-03-17 17:55:00|1204.8|1199.8|1210.9|1195.2|1210.9|1200.2|1203.9|1195.2|36
1616004000000|2021-03-17 18:00:00|1212.4|1196.6|1207|1202|1214.9|1207.9|1203.6|1196.6|675
1616004300000|2021-03-17 18:05:00|1207.1|1202.1|1208.6|1203.6|1210.1|1205.1|1206.4|1201.4|510
1616004600000|2021-03-17 18:10:00|1209.2|1204.2|1212.6|1207.6|1212.7|1207.7|1208.1|1203.1|490
1616004900000|2021-03-17 18:15:00|1212.7|1207.7|1211.3|1206.3|1213.6|1208.6|1209.7|1204.7|572
1616005200000|2021-03-17 18:20:00|1211.5|1206.5|1209.8|1204.8|1212.2|1207.2|1208.9|1203.9|496
1616005500000|2021-03-17 18:25:00|1209.7|1204.7|1210.8|1205.8|1211.7|1206.7|1209.3|1204.3|390
1616005800000|2021-03-17 18:30:00|1210.7|1205.7|1210.2|1205.2|1212.3|1207.3|1209|1204|450
1616006100000|2021-03-17 18:35:00|1210.3|1205.3|1213.4|1208.4|1213.7|1208.7|1210|1205|371
1616006400000|2021-03-17 18:40:00|1213.3|1208.3|1217.8|1212.8|1218.3|1213.3|1213.1|1208.1|338
1616006700000|2021-03-17 18:45:00|1217.6|1212.6|1217.7|1212.7|1218.5|1213.5|1217.3|1212.3|378
1616007000000|2021-03-17 18:50:00|1217.6|1212.6|1218.2|1213.2|1219|1214|1217.3|1212.3|351
1616007300000|2021-03-17 18:55:00|1218.1|1213.1|1218.6|1213.6|1218.9|1213.9|1217.1|1212.1|371
1616007600000|2021-03-17 19:00:00|1218.5|1213.5|1221.6|1216.6|1222.4|1217.4|1218.5|1213.5|271
1616007900000|2021-03-17 19:05:00|1221.8|1216.8|1220.3|1215.3|1222.7|1217.7|1220.3|1215.3|295
1616008200000|2021-03-17 19:10:00|1220.2|1215.2|1220.2|1215.2|1221.8|1216.8|1218.9|1213.9|244
1616008500000|2021-03-17 19:15:00|1220.3|1215.3|1219.8|1214.8|1221.1|1216.1|1219.5|1214.5|189
1616008800000|2021-03-17 19:20:00|1219.9|1214.9|1219.2|1214.2|1219.9|1214.9|1218.1|1213.1|187
1616009100000|2021-03-17 19:25:00|1219.1|1214.1|1219|1214|1219.3|1214.3|1217.8|1212.8|126
1616009400000|2021-03-17 19:30:00|1218.9|1213.9|1220.3|1215.3|1221.1|1216.1|1218.9|1213.9|206
1616009700000|2021-03-17 19:35:00|1220.2|1215.2|1218.8|1213.8|1220.2|1215.2|1218.5|1213.5|179
1616010000000|2021-03-17 19:40:00|1218.7|1213.7|1218.3|1213.3|1220.8|1215.8|1218|1213|226
1616010300000|2021-03-17 19:45:00|1218.5|1213.5|1217.2|1212.2|1219.6|1214.6|1212.8|1205.7|295
1616010600000|2021-03-17 19:50:00|1217|1212|1214.8|1209.8|1217.2|1212.2|1214.4|1209.4|191
1616010900000|2021-03-17 19:55:00|1214.9|1209.9|1216.5|1211.5|1217|1212|1214.2|1209.2|213
1616011200000|2021-03-17 20:00:00|1216.3|1211.3|1217.2|1212.2|1217.6|1212.6|1215.6|1210.6|176
1616011500000|2021-03-17 20:05:00|1217.3|1212.3|1217.9|1212.9|1218|1213|1217.1|1212.1|66
1616011800000|2021-03-17 20:10:00|1218|1213|1217.7|1212.7|1218.2|1213.2|1217.5|1212.5|95
1616012100000|2021-03-17 20:15:00|1217.8|1212.8|1217.7|1212.7|1218.1|1213.1|1217.5|1212.5|78
1616012400000|2021-03-17 20:20:00|1217.6|1212.6|1218.1|1213.1|1218.1|1213.1|1217.6|1212.6|50
1616012700000|2021-03-17 20:25:00|1217.9|1212.9|1217.9|1212.9|1218.1|1213.1|1217.9|1212.9|25
1616013000000|2021-03-17 20:30:00|1217.8|1212.8|1217.4|1212.4|1217.8|1212.8|1216.8|1211.8|180
1616013300000|2021-03-17 20:35:00|1217.5|1212.5|1216.7|1211.7|1217.5|1212.5|1216.5|1211.5|20
1616013600000|2021-03-17 20:40:00|1216.8|1211.8|1217.8|1212.8|1217.9|1212.9|1216.8|1211.8|30
1616013900000|2021-03-17 20:45:00|1217.9|1212.9|1217.5|1212.5|1218|1213|1217.4|1212.4|60
1616014200000|2021-03-17 20:50:00|1217.6|1212.6|1217.2|1212.2|1218|1213|1217.2|1212.2|63
1616014500000|2021-03-17 20:55:00|1217.4|1212.4|1217.2|1212.2|1217.4|1212.4|1216.8|1211.8|39
1616018400000|2021-03-17 22:00:00|1220|1208.4|1220|1208.4|1220|1208.4|1220|1208.4|1
1616018700000|2021-03-17 22:05:00|1221.2|1216.2|1222.6|1217.6|1223.6|1218.6|1221.1|1216.1|54
1616019000000|2021-03-17 22:10:00|1222.7|1217.7|1221.8|1216.8|1222.8|1217.8|1221.6|1216.6|31
1616019300000|2021-03-17 22:15:00|1221.6|1216.6|1221.4|1216.4|1222.9|1217.9|1221.4|1216.4|39
1616019600000|2021-03-17 22:20:00|1221.6|1216.6|1220.9|1215.9|1221.8|1216.8|1220.9|1215.9|31
1616019900000|2021-03-17 22:25:00|1221.1|1216.1|1220.8|1215.8|1221.2|1216.2|1220.7|1215.7|25
1616020200000|2021-03-17 22:30:00|1220.6|1215.6|1219.1|1214.1|1220.6|1215.6|1219.1|1214.1|41
1616020500000|2021-03-17 22:35:00|1218.9|1213.9|1218.8|1213.8|1219|1214|1218.8|1213.8|4
1616020800000|2021-03-17 22:40:00|1218.9|1213.9|1219.4|1214.4|1220.2|1215.2|1218.8|1213.8|37
1616021100000|2021-03-17 22:45:00|1219.3|1214.3|1219.1|1214.1|1219.5|1214.5|1218.5|1213.5|88
1616021400000|2021-03-17 22:50:00|1218.7|1213.7|1221.1|1216.1|1221.1|1216.1|1218.7|1213.7|24
1616021700000|2021-03-17 22:55:00|1221|1216|1220.2|1215.2|1221|1216|1219.2|1214.2|75
1616022000000|2021-03-17 23:00:00|1220.1|1215.1|1219.7|1214.7|1220.2|1215.2|1219.7|1214.7|13
1616022300000|2021-03-17 23:05:00|1219.4|1214.4|1219.4|1214.4|1219.6|1214.6|1218.3|1213.3|18
1616022600000|2021-03-17 23:10:00|1219.5|1214.5|1219.7|1214.7|1220.3|1215.3|1219.4|1214.4|26
1616022900000|2021-03-17 23:15:00|1219.8|1214.8|1219.3|1214.3|1219.9|1214.9|1218.5|1213.5|35
1616023200000|2021-03-17 23:20:00|1219.2|1214.2|1219.5|1214.5|1219.5|1214.5|1219.1|1214.1|8
1616023500000|2021-03-17 23:25:00|1219.6|1214.6|1219.7|1214.7|1219.8|1214.8|1219.5|1214.5|22
1616023800000|2021-03-17 23:30:00|1219.8|1214.8|1220.5|1215.5|1220.5|1215.5|1219.7|1214.7|15
1616024100000|2021-03-17 23:35:00|1220.4|1215.4|1220.4|1215.4|1220.6|1215.6|1219.5|1214.5|57
1616024400000|2021-03-17 23:40:00|1220.5|1215.5|1221.1|1216.1|1221.2|1216.2|1220.3|1215.3|84
1616024700000|2021-03-17 23:45:00|1221|1216|1222.3|1217.3|1222.7|1217.7|1220.9|1215.9|98
1616025000000|2021-03-17 23:50:00|1222.4|1217.4|1221.9|1216.9|1222.4|1217.4|1221.5|1216.5|45
1616025300000|2021-03-17 23:55:00|1222|1217|1223.2|1218.2|1223.8|1218.8|1221.8|1216.8|103
1616025600000|2021-03-18 00:00:00|1222.8|1217.8|1224.1|1219.1|1224.7|1219.7|1222.6|1217.6|157
1616025900000|2021-03-18 00:05:00|1224|1219|1225|1220|1225.8|1220.8|1223.8|1218.8|120
1616026200000|2021-03-18 00:10:00|1225.1|1220.1|1225.6|1220.6|1225.9|1220.9|1224.9|1219.9|103
1616026500000|2021-03-18 00:15:00|1225.5|1220.5|1226.5|1221.5|1226.6|1221.6|1225.2|1220.2|51
1616026800000|2021-03-18 00:20:00|1226.4|1221.4|1226.2|1221.2|1226.5|1221.5|1225.5|1220.5|67
1616027100000|2021-03-18 00:25:00|1226.1|1221.1|1226.7|1221.7|1227.1|1222.1|1225.8|1220.8|77
1616027400000|2021-03-18 00:30:00|1227.2|1222.2|1225.9|1220.9|1227.4|1222.4|1225.8|1220.8|233
1616027700000|2021-03-18 00:35:00|1226|1221|1225.2|1220.2|1226.7|1221.7|1225.2|1220.2|68
1616028000000|2021-03-18 00:40:00|1225.3|1220.3|1224.5|1219.5|1225.5|1220.5|1223.5|1218.5|145
1616028300000|2021-03-18 00:45:00|1224.6|1219.6|1224.4|1219.4|1224.7|1219.7|1224.3|1219.3|138
1616028600000|2021-03-18 00:50:00|1224.3|1219.3|1224.4|1219.4|1224.6|1219.6|1224.3|1219.3|66
1616028900000|2021-03-18 00:55:00|1224.6|1219.6|1225.3|1220.3|1225.3|1220.3|1224.4|1219.4|47
1616029200000|2021-03-18 01:00:00|1225.2|1220.2|1225.2|1220.2|1227.6|1222.6|1225|1220|192
1616029500000|2021-03-18 01:05:00|1225.3|1220.3|1225.7|1220.7|1226.9|1221.9|1225.3|1220.3|150
1616029800000|2021-03-18 01:10:00|1225.8|1220.8|1226.4|1221.4|1226.9|1221.9|1225.7|1220.7|163
1616030100000|2021-03-18 01:15:00|1226.5|1221.5|1227.7|1222.7|1228.1|1223.1|1226.4|1221.4|89
1616030400000|2021-03-18 01:20:00|1227.6|1222.6|1227.5|1222.5|1228.2|1223.2|1227.5|1222.5|144
1616030700000|2021-03-18 01:25:00|1227.4|1222.4|1226.5|1221.5|1227.5|1222.5|1226.3|1221.3|156
1616031000000|2021-03-18 01:30:00|1226.6|1221.6|1226.7|1221.7|1227.1|1222.1|1226.1|1221.1|128
1616031300000|2021-03-18 01:35:00|1226.6|1221.6|1226.7|1221.7|1226.9|1221.9|1226.2|1221.2|123
1616031600000|2021-03-18 01:40:00|1226.9|1221.9|1226.7|1221.7|1227.2|1222.2|1226.4|1221.4|83
1616031900000|2021-03-18 01:45:00|1226.8|1221.8|1226.7|1221.7|1227.1|1222.1|1226.6|1221.6|51
1616032200000|2021-03-18 01:50:00|1226.8|1221.8|1228|1223|1228.2|1223.2|1226.8|1221.8|68
1616032500000|2021-03-18 01:55:00|1228.1|1223.1|1228.9|1223.9|1229.5|1224.5|1228.1|1223.1|73
1616032800000|2021-03-18 02:00:00|1229|1224|1228.7|1223.7|1229.3|1224.3|1228.5|1223.5|102
1616033100000|2021-03-18 02:05:00|1228.6|1223.6|1227.9|1222.9|1228.9|1223.9|1227.4|1222.4|128
1616033400000|2021-03-18 02:10:00|1227.8|1222.8|1228.4|1223.4|1228.7|1223.7|1227.7|1222.7|69
1616033700000|2021-03-18 02:15:00|1228.3|1223.3|1228.5|1223.5|1228.6|1223.6|1228.3|1223.3|55
1616034000000|2021-03-18 02:20:00|1228.4|1223.4|1228.4|1223.4|1228.6|1223.6|1228.4|1223.4|14
1616034300000|2021-03-18 02:25:00|1228.2|1223.2|1228.7|1223.7|1228.7|1223.7|1228|1223|11
1616034600000|2021-03-18 02:30:00|1229.1|1224.1|1229.9|1224.9|1230|1225|1229|1224|77
1616034900000|2021-03-18 02:35:00|1229.8|1224.8|1229.9|1224.9|1230.5|1225.5|1229.8|1224.8|30
1616035200000|2021-03-18 02:40:00|1230|1225|1230.5|1225.5|1231.1|1226.1|1229.9|1224.9|117
1616035500000|2021-03-18 02:45:00|1230.6|1225.6|1230.3|1225.3|1230.9|1225.9|1230.1|1225.1|55
1616035800000|2021-03-18 02:50:00|1230.2|1225.2|1230|1225|1230.3|1225.3|1229.3|1224.3|36
1616036100000|2021-03-18 02:55:00|1230.1|1225.1|1231|1226|1231.1|1226.1|1230|1225|76
1616036400000|2021-03-18 03:00:00|1231.1|1226.1|1230.6|1225.6|1232.1|1227.1|1230.4|1225.4|105
1616036700000|2021-03-18 03:05:00|1230.5|1225.5|1228.8|1223.8|1230.5|1225.5|1228.5|1223.5|220
1616037000000|2021-03-18 03:10:00|1228.9|1223.9|1228.4|1223.4|1229.5|1224.5|1228.2|1223.2|122
1616037300000|2021-03-18 03:15:00|1228.3|1223.3|1228.5|1223.5|1229.2|1224.2|1228.2|1223.2|225
1616037600000|2021-03-18 03:20:00|1228.4|1223.4|1227.3|1222.3|1228.5|1223.5|1226.9|1221.9|127
1616037900000|2021-03-18 03:25:00|1227.4|1222.4|1225.6|1220.6|1227.4|1222.4|1223.9|1218.9|62
1616038200000|2021-03-18 03:30:00|1225.8|1220.8|1224.7|1219.7|1225.9|1220.9|1224.5|1219.5|76
1616038500000|2021-03-18 03:35:00|1224.6|1219.6|1224.2|1219.2|1224.9|1219.9|1223.2|1218.2|46
1616038800000|2021-03-18 03:40:00|1224.3|1219.3|1224.4|1219.4|1225.3|1220.3|1223.8|1218.8|72
1616039100000|2021-03-18 03:45:00|1224.3|1219.3|1225.2|1220.2|1225.7|1220.7|1223.3|1218.3|120
1616039400000|2021-03-18 03:50:00|1225.1|1220.1|1223.7|1218.7|1225.1|1220.1|1223.5|1218.5|40
1616039700000|2021-03-18 03:55:00|1223.8|1218.8|1221.1|1216.1|1224.3|1219.3|1220.8|1215.8|65
1616040000000|2021-03-18 04:00:00|1221|1216|1219.7|1214.7|1221|1216|1218.6|1213.6|114
1616040300000|2021-03-18 04:05:00|1219.8|1214.8|1220.6|1215.6|1220.6|1215.6|1219.8|1214.8|32
1616040600000|2021-03-18 04:10:00|1220.5|1215.5|1219.9|1214.9|1220.6|1215.6|1219.8|1214.8|17
1616040900000|2021-03-18 04:15:00|1219.8|1214.8|1214.8|1209.8|1219.8|1214.8|1214.8|1209.8|79
1616041200000|2021-03-18 04:20:00|1214.7|1209.7|1214.9|1209.9|1215.6|1210.6|1214.2|1209.2|62
1616041500000|2021-03-18 04:25:00|1214.8|1209.8|1215|1210|1215.5|1210.5|1214.8|1209.8|63
1616041800000|2021-03-18 04:30:00|1215.1|1210.1|1215.1|1210.1|1215.9|1212.4|1214.2|1209.5|74
1616042100000|2021-03-18 04:35:00|1215|1210|1215.6|1210.6|1215.7|1210.7|1214.6|1209.6|119
1616042400000|2021-03-18 04:40:00|1215.7|1210.7|1215.8|1210.8|1216.2|1211.2|1215|1210|80
1616042700000|2021-03-18 04:45:00|1215.7|1210.7|1216.5|1211.5|1217|1212|1215.7|1210.7|105
1616043000000|2021-03-18 04:50:00|1216.6|1211.6|1217.2|1212.2|1217.4|1212.4|1216.6|1211.6|45
1616043300000|2021-03-18 04:55:00|1217.1|1212.1|1217.9|1212.9|1218.3|1213.3|1217.1|1212.1|31
1616043600000|2021-03-18 05:00:00|1217.8|1212.8|1217.7|1212.7|1218.3|1213.3|1217.1|1212.1|70
1616043900000|2021-03-18 05:05:00|1217.8|1212.8|1220|1215|1220|1215|1217.5|1212.5|40
1616044200000|2021-03-18 05:10:00|1220.1|1215.1|1220.8|1215.8|1221|1216|1220|1215|34
1616044500000|2021-03-18 05:15:00|1220.9|1215.9|1222|1217|1222.5|1217.5|1220.9|1215.9|41
1616044800000|2021-03-18 05:20:00|1221.9|1216.9|1222.1|1217.1|1222.4|1217.4|1221.1|1216.1|106
1616045100000|2021-03-18 05:25:00|1222|1217|1222|1217|1222.4|1217.4|1221.9|1216.9|78
1616045400000|2021-03-18 05:30:00|1222.1|1217.1|1222.4|1217.4|1222.5|1217.5|1220|1215|159
1616045700000|2021-03-18 05:35:00|1222.5|1217.5|1221.1|1216.1|1222.5|1217.5|1221.1|1216.1|113
1616046000000|2021-03-18 05:40:00|1221.2|1216.2|1220.2|1215.2|1221.8|1216.8|1219.7|1214.7|104
1616046300000|2021-03-18 05:45:00|1220|1215|1220.2|1215.2|1220.3|1215.3|1219.1|1214.1|73
1616046600000|2021-03-18 05:50:00|1220.3|1215.3|1220.5|1215.5|1220.5|1215.5|1219.9|1214.9|6
1616046900000|2021-03-18 05:55:00|1221.6|1216.6|1220.9|1215.9|1221.6|1216.6|1220.7|1215.7|66
1616047200000|2021-03-18 06:00:00|1220.8|1215.8|1220.8|1215.8|1221.2|1216.2|1220.5|1215.5|120
1616047500000|2021-03-18 06:05:00|1220.9|1215.9|1221.4|1216.4|1221.8|1216.8|1220.7|1215.7|27
1616047800000|2021-03-18 06:10:00|1221.3|1216.3|1222.8|1217.8|1223.3|1218.3|1221.3|1216.3|95
1616048100000|2021-03-18 06:15:00|1222.7|1217.7|1224|1219|1224.3|1219.3|1222.7|1217.7|76
1616048400000|2021-03-18 06:20:00|1224.3|1219.3|1224.2|1219.2|1224.7|1219.7|1224.2|1219.2|22
1616048700000|2021-03-18 06:25:00|1225|1220|1225.4|1220.4|1225.6|1220.6|1225|1220|60
1616049000000|2021-03-18 06:30:00|1225.3|1220.3|1225.8|1220.8|1225.8|1220.8|1225.1|1220.1|37
1616049300000|2021-03-18 06:35:00|1225.7|1220.7|1226|1221|1226.8|1221.8|1225.5|1220.5|43
1616049600000|2021-03-18 06:40:00|1226.1|1221.1|1225.7|1220.7|1226.3|1221.3|1225.6|1220.6|66
1616049900000|2021-03-18 06:45:00|1225.8|1220.8|1230.2|1225.2|1230.5|1225.5|1225.7|1220.7|125
1616050200000|2021-03-18 06:50:00|1230.1|1225.1|1231.9|1226.9|1233.1|1228.1|1230.1|1225.1|72
1616050500000|2021-03-18 06:55:00|1232|1227|1231.7|1226.7|1232.6|1227.6|1231.2|1226.2|124
1616050800000|2021-03-18 07:00:00|1231.9|1226.9|1230.4|1225.4|1232.1|1227.1|1228.9|1223.9|122
1616051100000|2021-03-18 07:05:00|1230.3|1225.3|1228.5|1223.5|1230.4|1225.4|1226.6|1221.6|166
1616051400000|2021-03-18 07:10:00|1228.7|1223.7|1229.9|1224.9|1230.2|1225.2|1228.4|1223.4|110
1616051700000|2021-03-18 07:15:00|1229.8|1224.8|1229.2|1224.2|1230|1225|1228.6|1223.6|99
1616052000000|2021-03-18 07:20:00|1229.3|1224.3|1223.3|1218.3|1229.3|1224.3|1223.1|1218.1|218
1616052300000|2021-03-18 07:25:00|1223.4|1218.4|1218.2|1213.2|1223.5|1218.5|1216.8|1211.8|232
1616052600000|2021-03-18 07:30:00|1218.1|1213.1|1218.6|1213.6|1218.7|1213.7|1216.7|1211.7|301
1616052900000|2021-03-18 07:35:00|1218.5|1213.5|1216|1211|1218.8|1213.8|1212.9|1207.9|305
1616053200000|2021-03-18 07:40:00|1215.9|1210.9|1213.6|1208.6|1216.2|1211.2|1213.3|1208.3|233
1616053500000|2021-03-18 07:45:00|1213.4|1208.4|1214.3|1209.3|1215.1|1210.1|1213.3|1208.3|264
1616053800000|2021-03-18 07:50:00|1214.2|1209.2|1215.3|1210.3|1216.1|1211.1|1213.3|1208.3|192
1616054100000|2021-03-18 07:55:00|1215.4|1210.4|1216|1211|1216.7|1211.7|1214.4|1209.4|205
1616054400000|2021-03-18 08:00:00|1215.9|1210.9|1218.2|1213.2|1219|1214|1215.1|1210.1|213
1616054700000|2021-03-18 08:05:00|1218.3|1213.3|1217.1|1212.1|1219.7|1214.7|1217.1|1212.1|167
1616055000000|2021-03-18 08:10:00|1217|1212|1217.6|1212.6|1218.1|1213.1|1216.2|1211.2|142
1616055300000|2021-03-18 08:15:00|1217.7|1212.7|1218.8|1213.8|1219|1214|1217.3|1212.3|127
1616055600000|2021-03-18 08:20:00|1218.9|1213.9|1220.1|1215.1|1220.1|1215.1|1218.8|1213.8|180
1616055900000|2021-03-18 08:25:00|1220.2|1215.2|1220.2|1215.2|1221.2|1216.2|1219.5|1214.5|130
1616056200000|2021-03-18 08:30:00|1220.1|1215.1|1219|1214|1220.9|1215.9|1218.5|1213.5|120
1616056500000|2021-03-18 08:35:00|1218.9|1213.9|1220.3|1210.8|1221|1214|1215.3|1209.2|217
1616056800000|2021-03-18 08:40:00|1220.2|1210.7|1217.8|1208.5|1220.4|1210.9|1217.8|1208.5|231
1616057100000|2021-03-18 08:45:00|1217.7|1208.6|1215.9|1206.3|1218|1208.8|1215.6|1206|169
1616057400000|2021-03-18 08:50:00|1215.8|1206.4|1212|1207|1216|1207|1210.1|1203.5|280
1616057700000|2021-03-18 08:55:00|1211.9|1206.9|1213.2|1208.2|1214.9|1209.9|1211.8|1206.8|175
1616058000000|2021-03-18 09:00:00|1213.5|1208.5|1214.7|1209.7|1215.6|1210.6|1213.1|1208.1|107
1616058300000|2021-03-18 09:05:00|1214.6|1209.6|1215.4|1210.4|1215.6|1210.6|1214.5|1209.5|120
1616058600000|2021-03-18 09:10:00|1215.3|1210.3|1214.5|1209.5|1215.3|1210.3|1213.7|1208.7|128
1616058900000|2021-03-18 09:15:00|1214.6|1209.6|1217.1|1212.1|1218.2|1213.2|1214.5|1209.5|196
1616059200000|2021-03-18 09:20:00|1217|1212|1217.1|1212.1|1218.1|1213.1|1216.3|1211.3|171
1616059500000|2021-03-18 09:25:00|1217.3|1212.3|1215.8|1210.8|1217.3|1212.3|1215.1|1210.1|111
1616059800000|2021-03-18 09:30:00|1215.7|1210.7|1216.4|1211.4|1217.1|1212.1|1215.7|1210.7|48
1616060100000|2021-03-18 09:35:00|1216.3|1211.3|1215.2|1210.2|1216.4|1211.4|1214.4|1209.4|64
1616060400000|2021-03-18 09:40:00|1215.1|1210.1|1215|1210|1215.6|1210.6|1214.6|1209.6|51
1616060700000|2021-03-18 09:45:00|1214.9|1209.9|1212.6|1207.6|1215|1210|1212.1|1207.1|81
1616061000000|2021-03-18 09:50:00|1212.7|1207.7|1210.8|1205.8|1212.8|1207.8|1210.5|1205.5|78
1616061300000|2021-03-18 09:55:00|1210.9|1205.9|1210.7|1205.7|1210.9|1205.9|1210|1205|115
1616061600000|2021-03-18 10:00:00|1211.1|1206.1|1212.8|1207.8|1212.9|1207.9|1210.8|1205.8|72
1616061900000|2021-03-18 10:05:00|1212.9|1207.9|1211.6|1206.6|1214.1|1209.1|1211.2|1206.2|36
1616062200000|2021-03-18 10:10:00|1211.5|1206.5|1209.3|1204.3|1212.1|1207.1|1209.3|1204.3|127
1616062500000|2021-03-18 10:15:00|1209.2|1204.2|1210.9|1205.9|1211.2|1206.2|1209.1|1204.1|135
1616062800000|2021-03-18 10:20:00|1210.7|1205.7|1210.6|1205.6|1211.4|1206.4|1210|1205|120
1616063100000|2021-03-18 10:25:00|1210.5|1205.5|1212|1207|1212.1|1207.1|1209.7|1204.7|220
1616063400000|2021-03-18 10:30:00|1211.8|1206.8|1213.5|1208.5|1213.5|1208.5|1211|1206|129
1616063700000|2021-03-18 10:35:00|1213.6|1208.6|1213.7|1208.7|1214.4|1209.4|1213.4|1208.4|91
1616064000000|2021-03-18 10:40:00|1213.5|1208.5|1215.1|1210.1|1215.3|1210.3|1213.2|1208.2|93
1616064300000|2021-03-18 10:45:00|1215|1210|1214.3|1209.3|1215|1210|1213.3|1208.3|72
1616064600000|2021-03-18 10:50:00|1214.5|1209.5|1216.9|1211.9|1217.7|1212.7|1214.5|1209.5|133
1616064900000|2021-03-18 10:55:00|1217.1|1212.1|1218.4|1213.4|1219.6|1214.6|1216.9|1211.9|109
1616065200000|2021-03-18 11:00:00|1218.3|1213.3|1218.4|1213.4|1220.2|1215.2|1218.1|1213.1|190
1616065500000|2021-03-18 11:05:00|1218.6|1213.6|1217.9|1212.9|1219.7|1214.7|1217.8|1212.8|72
1616065800000|2021-03-18 11:10:00|1217.8|1212.8|1216|1211|1217.9|1212.9|1216|1211|153
1616066100000|2021-03-18 11:15:00|1215.9|1210.9|1214.9|1209.9|1216.1|1211.1|1214.7|1209.7|110
1616066400000|2021-03-18 11:20:00|1214.8|1209.8|1214.1|1209.1|1215.4|1210.4|1213.9|1208.9|112
1616066700000|2021-03-18 11:25:00|1214.2|1209.2|1213.3|1208.3|1214.2|1209.2|1212.8|1207.8|130
1616067000000|2021-03-18 11:30:00|1213.2|1208.2|1213|1208|1214.5|1209.5|1212.5|1207.5|177
1616067300000|2021-03-18 11:35:00|1212.7|1207.7|1209.8|1204.8|1213|1208|1208.3|1203.3|227
1616067600000|2021-03-18 11:40:00|1209.7|1204.7|1211.2|1206.2|1212.3|1207.3|1209.5|1204.5|120
1616067900000|2021-03-18 11:45:00|1211.3|1206.3|1213.3|1208.3|1214.1|1209.1|1210.1|1205.1|210
1616068200000|2021-03-18 11:50:00|1213.2|1208.2|1213.2|1208.2|1214.4|1209.4|1212.5|1207.5|167
1616068500000|2021-03-18 11:55:00|1213.1|1208.1|1213.2|1208.2|1214.8|1209.8|1212.9|1207.9|150
1616068800000|2021-03-18 12:00:00|1213|1208|1215.3|1210.3|1215.4|1210.4|1212.4|1207.4|147
1616069100000|2021-03-18 12:05:00|1215.2|1210.2|1214.3|1209.3|1215.3|1210.3|1213.2|1208.2|106
1616069400000|2021-03-18 12:10:00|1214.4|1209.4|1212.6|1207.6|1214.8|1209.8|1212.4|1207.4|255
1616069700000|2021-03-18 12:15:00|1212.8|1207.8|1212.9|1207.9|1213.4|1208.4|1210.5|1205.5|296
1616070000000|2021-03-18 12:20:00|1214|1209|1216.3|1211.3|1216.4|1211.4|1212.5|1207.5|272
1616070300000|2021-03-18 12:25:00|1216.4|1211.4|1219.5|1214.5|1219.5|1214.5|1216.3|1211.3|73
1616070600000|2021-03-18 12:30:00|1219.8|1214.8|1223.8|1218.8|1224.3|1219.3|1219.4|1214.4|442
1616070900000|2021-03-18 12:35:00|1223.7|1218.7|1225.3|1220.3|1228.5|1223.5|1223.4|1218.4|370
1616071200000|2021-03-18 12:40:00|1225.4|1220.4|1222.9|1217.9|1227.5|1222.5|1221.8|1216.8|435
1616071500000|2021-03-18 12:45:00|1223.1|1218.1|1225.4|1220.4|1225.9|1220.9|1222.3|1217.3|268
1616071800000|2021-03-18 12:50:00|1225.3|1220.3|1226.7|1221.7|1228.5|1223.5|1225.2|1220.2|275
1616072100000|2021-03-18 12:55:00|1226.6|1221.6|1224.5|1219.5|1227.2|1222.2|1224|1219|256
1616072400000|2021-03-18 13:00:00|1224.1|1219.1|1223.6|1218.6|1226.3|1221.3|1221.9|1216.9|339
1616072700000|2021-03-18 13:05:00|1223.4|1218.4|1216.6|1211.6|1224.4|1219.4|1215.6|1210.6|348
1616073000000|2021-03-18 13:10:00|1217|1212|1215.3|1210.3|1217.9|1212.9|1214.5|1209.5|450
1616073300000|2021-03-18 13:15:00|1215.2|1210.2|1213.3|1208.3|1215.2|1210.2|1212|1207|361
1616073600000|2021-03-18 13:20:00|1213.2|1208.2|1215.8|1210.8|1216|1211|1212.3|1207.3|223
1616073900000|2021-03-18 13:25:00|1215.9|1210.9|1212.2|1207.2|1216.8|1211.8|1211.7|1206.7|418
1616074200000|2021-03-18 13:30:00|1212|1207|1215.5|1210.5|1216.5|1211.5|1211.3|1206.3|393
1616074500000|2021-03-18 13:35:00|1215.4|1210.4|1215.2|1210.2|1215.8|1210.8|1212.8|1207.8|360
1616074800000|2021-03-18 13:40:00|1215.1|1210.1|1216.1|1211.1|1217.4|1212.4|1214.8|1209.8|410
1616075100000|2021-03-18 13:45:00|1216|1211|1214|1209|1217.3|1212.3|1213.6|1208.6|393
1616075400000|2021-03-18 13:50:00|1213.9|1208.9|1214|1209|1216.3|1211.3|1213|1208|312
1616075700000|2021-03-18 13:55:00|1214.1|1209.1|1220.1|1215.1|1220.2|1215.2|1213.2|1208.2|368
1616076000000|2021-03-18 14:00:00|1220|1215|1220.2|1215.2|1221.2|1216.2|1217.9|1212.9|531
1616076300000|2021-03-18 14:05:00|1220.3|1215.3|1219.3|1214.3|1222.5|1217.5|1217.9|1212.9|492
1616076600000|2021-03-18 14:10:00|1219|1214|1217.1|1212.1|1219.2|1214.2|1215.2|1210.2|430
1616076900000|2021-03-18 14:15:00|1216.5|1211.5|1216.2|1211.2|1217.8|1212.8|1213.3|1208.3|420
1616077200000|2021-03-18 14:20:00|1216.7|1211.7|1213.7|1208.7|1217.1|1212.1|1213.5|1208.5|276
1616077500000|2021-03-18 14:25:00|1213.5|1208.5|1214.9|1209.9|1218.5|1213.5|1213.1|1208.1|443
1616077800000|2021-03-18 14:30:00|1214.8|1209.8|1214.8|1209.8|1215.5|1210.5|1213|1208|286
1616078100000|2021-03-18 14:35:00|1214.7|1209.7|1217.9|1212.9|1219.4|1214.4|1213.8|1208.8|376
1616078400000|2021-03-18 14:40:00|1217.8|1212.8|1217.3|1212.3|1219.5|1214.5|1216.9|1211.9|389
1616078700000|2021-03-18 14:45:00|1217.2|1212.2|1217.1|1212.1|1218|1213|1215.4|1210.4|330
1616079000000|2021-03-18 14:50:00|1217.2|1212.2|1218.4|1213.4|1218.4|1213.4|1215.6|1210.6|266
1616079300000|2021-03-18 14:55:00|1218.3|1213.3|1217.8|1212.8|1218.6|1213.6|1217.3|1212.3|249
1616079600000|2021-03-18 15:00:00|1217.7|1212.7|1220.7|1215.7|1221|1216|1216.3|1211.3|289
1616079900000|2021-03-18 15:05:00|1220.6|1215.6|1223.2|1218.2|1223.5|1218.5|1220.5|1215.5|325
1616080200000|2021-03-18 15:10:00|1223.1|1218.1|1221.4|1216.4|1224|1219|1221|1216|321
1616080500000|2021-03-18 15:15:00|1221.1|1216.1|1224|1219|1224.6|1219.6|1221|1216|322
1616080800000|2021-03-18 15:20:00|1223.6|1218.6|1224.2|1219.2|1225.2|1220.2|1222.9|1217.9|195
1616081100000|2021-03-18 15:25:00|1224.1|1219.1|1226.3|1221.3|1226.4|1221.4|1223.5|1218.5|265
1616081400000|2021-03-18 15:30:00|1226.4|1221.4|1228.5|1223.5|1228.9|1223.9|1225.8|1220.8|246
1616081700000|2021-03-18 15:35:00|1228.6|1223.6|1231.4|1226.4|1231.9|1226.9|1228.3|1223.3|238
1616082000000|2021-03-18 15:40:00|1231.3|1226.3|1233.8|1228.8|1234.7|1229.7|1231.3|1226.3|212
1616082300000|2021-03-18 15:45:00|1233.9|1228.9|1229.7|1224.7|1234.4|1229.4|1228.4|1223.4|190
1616082600000|2021-03-18 15:50:00|1229.8|1224.8|1231.7|1226.7|1232.1|1227.1|1229.6|1224.6|269
1616082900000|2021-03-18 15:55:00|1231.8|1226.8|1230.8|1225.8|1232.1|1227.1|1229|1224|267
1616083200000|2021-03-18 16:00:00|1231.3|1226.3|1232.7|1227.7|1233.5|1228.5|1230.3|1225.3|280
1616083500000|2021-03-18 16:05:00|1232.6|1227.6|1231.3|1226.3|1233.4|1228.4|1230.8|1225.8|219
1616083800000|2021-03-18 16:10:00|1231.4|1226.4|1231|1226|1232.7|1227.7|1230|1225|186
1616084100000|2021-03-18 16:15:00|1231.1|1226.1|1230.3|1225.3|1231.3|1226.3|1227.4|1222.4|200
1616084400000|2021-03-18 16:20:00|1230.5|1225.5|1232.2|1227.2|1232.3|1227.3|1229.7|1224.7|178
1616084700000|2021-03-18 16:25:00|1232.1|1227.1|1229.4|1224.4|1232.9|1227.9|1228.6|1223.6|175
1616085000000|2021-03-18 16:30:00|1229.1|1224.1|1230.8|1225.8|1230.9|1225.9|1227.7|1222.7|265
1616085300000|2021-03-18 16:35:00|1230.7|1225.7|1230.6|1225.6|1231|1226|1228.1|1223.1|247
1616085600000|2021-03-18 16:40:00|1230.7|1225.7|1224.8|1219.8|1231.4|1226.4|1224.6|1219.6|157
1616085900000|2021-03-18 16:45:00|1224.9|1219.9|1222.1|1217.1|1225|1220|1221.7|1216.7|166
1616086200000|2021-03-18 16:50:00|1222.5|1217.5|1218.3|1213.3|1222.7|1217.7|1217.9|1212.9|250
1616086500000|2021-03-18 16:55:00|1218.4|1213.4|1217.9|1212.9|1218.7|1213.7|1215.9|1210.9|136
1616086800000|2021-03-18 17:00:00|1217.8|1212.8|1218.8|1213.8|1220|1215|1217.3|1212.3|323
1616087100000|2021-03-18 17:05:00|1218.9|1213.9|1218|1213|1220.2|1215.2|1217.6|1212.6|225
1616087400000|2021-03-18 17:10:00|1218.1|1213.1|1221.1|1216.1|1221.2|1216.2|1217.2|1212.2|251
1616087700000|2021-03-18 17:15:00|1221|1216|1223.3|1218.3|1223.3|1218.3|1219.9|1214.9|137
1616088000000|2021-03-18 17:20:00|1223.2|1218.2|1224.9|1219.9|1225.2|1220.2|1222.2|1217.2|178
1616088300000|2021-03-18 17:25:00|1224.7|1219.7|1223.5|1218.5|1225.2|1220.2|1222.9|1217.9|197
1616088600000|2021-03-18 17:30:00|1223.6|1218.6|1223.3|1218.3|1224.2|1219.2|1222.3|1217.3|173
1616088900000|2021-03-18 17:35:00|1224|1219|1224.3|1219.3|1224.4|1219.4|1223.3|1218.3|193
1616089200000|2021-03-18 17:40:00|1224.2|1219.2|1225.3|1220.3|1225.3|1220.3|1223.7|1218.7|127
1616089500000|2021-03-18 17:45:00|1225.5|1220.5|1224.5|1219.5|1225.6|1220.6|1223.5|1218.5|140
1616089800000|2021-03-18 17:50:00|1224.6|1219.6|1224.9|1219.9|1225.3|1220.3|1224.5|1219.5|111
1616090100000|2021-03-18 17:55:00|1225|1220|1226|1221|1226.6|1221.6|1224.6|1219.6|115
1616090400000|2021-03-18 18:00:00|1225.9|1220.9|1224.6|1219.6|1226.3|1221.3|1224.4|1219.4|155
1616090700000|2021-03-18 18:05:00|1224.5|1219.5|1223.7|1218.7|1225.4|1220.4|1222.8|1217.8|178
1616091000000|2021-03-18 18:10:00|1223.5|1218.5|1222.8|1217.8|1223.6|1218.6|1221.4|1216.4|185
1616091300000|2021-03-18 18:15:00|1223|1218|1220.4|1215.4|1223|1218|1220|1215|216
1616091600000|2021-03-18 18:20:00|1220.5|1215.5|1221.7|1216.7|1222.7|1217.7|1220.4|1215.4|186
1616091900000|2021-03-18 18:25:00|1221.6|1216.6|1221.9|1216.9|1222.4|1217.4|1221.2|1216.2|183
1616092200000|2021-03-18 18:30:00|1221.8|1216.8|1220.8|1215.8|1223.3|1218.3|1220.7|1215.7|226
1616092500000|2021-03-18 18:35:00|1220.7|1215.7|1218.8|1213.8|1220.8|1215.8|1218.4|1213.4|241
1616092800000|2021-03-18 18:40:00|1218.7|1213.7|1217.6|1212.6|1218.7|1213.7|1216.4|1211.4|306
1616093100000|2021-03-18 18:45:00|1217.5|1212.5|1219.4|1214.4|1219.7|1214.7|1216.9|1211.9|276
1616093400000|2021-03-18 18:50:00|1219.5|1214.5|1220|1215|1220.9|1215.9|1218.7|1213.7|204
1616093700000|2021-03-18 18:55:00|1219.9|1214.9|1221.1|1216.1|1221.7|1216.7|1219.4|1214.4|158
1616094000000|2021-03-18 19:00:00|1221|1216|1220|1215|1221.8|1216.8|1219.8|1214.8|222
1616094300000|2021-03-18 19:05:00|1219.9|1214.9|1220.1|1215.1|1220.1|1215.1|1218.3|1213.3|260
1616094600000|2021-03-18 19:10:00|1220|1215|1220.6|1215.6|1221|1216|1219.7|1214.7|264
1616094900000|2021-03-18 19:15:00|1220.5|1215.5|1219.4|1214.4|1220.5|1215.5|1217.7|1212.7|250
1616095200000|2021-03-18 19:20:00|1219.6|1214.6|1217.6|1212.6|1220.7|1215.7|1217.5|1212.5|217
1616095500000|2021-03-18 19:25:00|1217.5|1212.5|1219.2|1214.2|1219.3|1214.3|1216.4|1211.4|244
1616095800000|2021-03-18 19:30:00|1219|1214|1216.4|1211.4|1219.4|1214.4|1216.3|1211.3|321
1616096100000|2021-03-18 19:35:00|1216.3|1211.3|1214.8|1209.8|1216.5|1211.5|1214.7|1209.7|336
1616096400000|2021-03-18 19:40:00|1214.7|1209.7|1215.7|1210.7|1216.9|1211.9|1214.7|1209.7|191
1616096700000|2021-03-18 19:45:00|1215.8|1210.8|1213.7|1208.7|1216.5|1211.5|1213.6|1208.6|208
1616097000000|2021-03-18 19:50:00|1213.6|1208.6|1212.1|1207.1|1213.9|1208.9|1210|1205|152
1616097300000|2021-03-18 19:55:00|1212.2|1207.2|1213.2|1208.2|1214.8|1209.8|1210.9|1205.9|276
1616097600000|2021-03-18 20:00:00|1213|1208|1211.8|1206.8|1214|1209|1210.6|1205.6|185
1616097900000|2021-03-18 20:05:00|1212|1207|1212.2|1207.2|1213|1208|1211.7|1206.7|74
1616098200000|2021-03-18 20:10:00|1212.1|1207.1|1213.5|1208.5|1213.8|1208.8|1211.8|1206.8|94
1616098500000|2021-03-18 20:15:00|1213.6|1208.6|1212.6|1207.6|1213.6|1208.6|1212.6|1207.6|28
1616098800000|2021-03-18 20:20:00|1212.5|1207.5|1212.4|1207.4|1213|1208|1212.2|1207.2|49
1616099100000|2021-03-18 20:25:00|1212.3|1207.3|1212|1207|1212.4|1207.4|1211.7|1206.7|62
1616099400000|2021-03-18 20:30:00|1211.9|1206.9|1211.3|1206.3|1212.5|1207.5|1211.2|1206.2|100
1616099700000|2021-03-18 20:35:00|1211.4|1206.4|1211.1|1206.1|1211.7|1206.7|1211|1206|50
1616100000000|2021-03-18 20:40:00|1211.2|1206.2|1212.2|1207.2|1212.3|1207.3|1211.1|1206.1|41
1616100300000|2021-03-18 20:45:00|1211.9|1206.9|1212.7|1207.7|1212.8|1207.8|1211.9|1206.9|26
1616100600000|2021-03-18 20:50:00|1212.6|1207.6|1212.6|1207.6|1212.8|1207.8|1211.8|1206.8|33
1616100900000|2021-03-18 20:55:00|1212.7|1207.7|1211.9|1206.9|1213.3|1208.3|1211.9|1206.9|40
1616104800000|2021-03-18 22:00:00|1212.2|1207.2|1212.2|1207.2|1212.2|1207.2|1212.2|1207.2|1
1616105100000|2021-03-18 22:05:00|1213.2|1208.2|1213.8|1208.8|1214|1209|1212.8|1207.8|42
1616105400000|2021-03-18 22:10:00|1213.9|1208.9|1214.6|1209.6|1214.9|1209.9|1213.8|1208.8|39
1616105700000|2021-03-18 22:15:00|1214.5|1209.5|1213.6|1208.6|1214.5|1209.5|1213.5|1208.5|6
1616106000000|2021-03-18 22:20:00|1213.7|1208.7|1211.8|1206.8|1213.7|1208.7|1211.8|1206.8|47
1616106300000|2021-03-18 22:25:00|1211.7|1206.7|1211.4|1206.4|1211.9|1206.9|1211.3|1206.3|64
1616106600000|2021-03-18 22:30:00|1211.7|1206.7|1212.2|1207.2|1212.3|1207.3|1211.7|1206.7|10
1616106900000|2021-03-18 22:35:00|1212|1207|1212|1207|1212.3|1207.3|1211.7|1206.7|49
1616107200000|2021-03-18 22:40:00|1211.8|1206.8|1210.6|1205.6|1211.9|1206.9|1210.4|1205.4|65
1616107500000|2021-03-18 22:45:00|1210.4|1205.4|1210.2|1205.2|1210.7|1205.7|1210|1205|31
1616107800000|2021-03-18 22:50:00|1210.3|1205.3|1207.3|1202.3|1210.7|1205.7|1206.7|1201.7|47
1616108100000|2021-03-18 22:55:00|1207.1|1202.1|1206.8|1201.8|1207.1|1202.1|1206.1|1201.1|15
1616108400000|2021-03-18 23:00:00|1206.9|1201.9|1206.1|1201.1|1206.9|1201.9|1205.3|1200.3|63
1616108700000|2021-03-18 23:05:00|1206|1201|1207.6|1202.6|1207.7|1202.7|1205.8|1200.8|45
1616109000000|2021-03-18 23:10:00|1207.5|1202.5|1206.5|1201.5|1207.6|1202.6|1205.3|1200.3|37
1616109300000|2021-03-18 23:15:00|1206.4|1201.4|1207.8|1202.8|1208|1203|1205.8|1200.8|83
1616109600000|2021-03-18 23:20:00|1207.9|1202.9|1208.9|1203.9|1208.9|1203.9|1207.8|1202.8|74
1616109900000|2021-03-18 23:25:00|1208.7|1203.7|1207|1202|1208.8|1203.8|1206.8|1201.8|52
1616110200000|2021-03-18 23:30:00|1206.9|1201.9|1206.3|1201.3|1207|1202|1206.2|1201.2|51
1616110500000|2021-03-18 23:35:00|1206.4|1201.4|1206.3|1201.3|1206.5|1201.5|1205.5|1200.5|39
1616110800000|2021-03-18 23:40:00|1206.4|1201.4|1205.3|1200.3|1206.5|1201.5|1204.9|1199.9|81
1616111100000|2021-03-18 23:45:00|1205.7|1200.7|1206|1201|1206|1201|1205|1200|22
1616111400000|2021-03-18 23:50:00|1206.1|1201.1|1207.5|1202.5|1207.6|1202.6|1206.1|1201.1|52
1616111700000|2021-03-18 23:55:00|1207.3|1202.3|1207.1|1202.1|1208|1203|1206.8|1201.8|55
1616112000000|2021-03-19 00:00:00|1207.2|1202.2|1208.8|1203.8|1208.8|1203.8|1207.1|1202.1|77
1616112300000|2021-03-19 00:05:00|1208.7|1203.7|1208.6|1203.6|1209.5|1204.5|1208|1203|65
1616112600000|2021-03-19 00:10:00|1208.7|1203.7|1208.5|1203.5|1208.8|1203.8|1208.4|1203.4|58
1616112900000|2021-03-19 00:15:00|1208.6|1203.6|1207.8|1202.8|1208.8|1203.8|1207.8|1202.8|59
1616113200000|2021-03-19 00:20:00|1207.7|1202.7|1207.5|1202.5|1207.9|1202.9|1207.2|1202.2|69
1616113500000|2021-03-19 00:25:00|1207.6|1202.6|1208.3|1203.3|1208.4|1203.4|1207.2|1202.2|32
1616113800000|2021-03-19 00:30:00|1208.2|1203.2|1208.1|1203.1|1208.3|1203.3|1207.2|1202.2|80
1616114100000|2021-03-19 00:35:00|1208|1203|1208.5|1203.5|1208.8|1203.8|1207.9|1202.9|65
1616114400000|2021-03-19 00:40:00|1208.3|1203.3|1207.7|1202.7|1208.5|1203.5|1207.5|1202.5|35
1616114700000|2021-03-19 00:45:00|1207.8|1202.8|1207.8|1202.8|1207.9|1202.9|1207.7|1202.7|9
1616115000000|2021-03-19 00:50:00|1207.7|1202.7|1207.3|1202.3|1207.7|1202.7|1206.9|1201.9|61
1616115300000|2021-03-19 00:55:00|1207.2|1202.2|1206.2|1201.2|1208.1|1203.1|1206.2|1201.2|40
1616115600000|2021-03-19 01:00:00|1206.4|1201.4|1205.4|1200.4|1207.2|1202.2|1205|1200|144
1616115900000|2021-03-19 01:05:00|1205.5|1200.5|1205.3|1200.3|1206.5|1201.5|1205.2|1200.2|149
1616116200000|2021-03-19 01:10:00|1205.2|1200.2|1203.8|1198.8|1205.4|1200.4|1203.6|1198.6|163
1616116500000|2021-03-19 01:15:00|1203.7|1198.7|1204.1|1199.1|1204.2|1199.2|1203.4|1198.4|121
1616116800000|2021-03-19 01:20:00|1204.2|1199.2|1202.1|1197.1|1204.2|1199.2|1201.9|1196.9|142
1616117100000|2021-03-19 01:25:00|1201.8|1196.8|1202.3|1197.3|1202.6|1197.6|1201.8|1196.8|131
1616117400000|2021-03-19 01:30:00|1202.2|1197.2|1204|1199|1204.3|1199.3|1202.1|1197.1|161
1616117700000|2021-03-19 01:35:00|1203.9|1198.9|1205|1200|1205.1|1200.1|1203.2|1198.2|125
1616118000000|2021-03-19 01:40:00|1205.2|1200.2|1206.6|1201.6|1206.8|1201.8|1204.9|1199.9|123
1616118300000|2021-03-19 01:45:00|1206.8|1201.8|1206.1|1201.1|1207.4|1202.4|1205.7|1200.7|82
1616118600000|2021-03-19 01:50:00|1206|1201|1206.9|1201.9|1207.2|1202.2|1205.9|1200.9|81
1616118900000|2021-03-19 01:55:00|1206.8|1201.8|1207.1|1202.1|1207.3|1202.3|1206.8|1201.8|60
1616119200000|2021-03-19 02:00:00|1207.4|1202.4|1204.6|1199.6|1207.4|1202.4|1204.2|1199.2|94
1616119500000|2021-03-19 02:05:00|1204.5|1199.5|1203.8|1198.8|1205|1200|1203.8|1198.8|110
1616119800000|2021-03-19 02:10:00|1203.3|1198.3|1203.7|1198.7|1205|1200|1203|1198|127
1616120100000|2021-03-19 02:15:00|1203.6|1198.6|1203.6|1198.6|1204.1|1199.1|1203.2|1198.2|67
1616120400000|2021-03-19 02:20:00|1203.7|1198.7|1203.8|1198.8|1203.8|1198.8|1203|1198|79
1616120700000|2021-03-19 02:25:00|1203.7|1198.7|1204.2|1199.2|1204.3|1199.3|1203.4|1198.4|16
1616121000000|2021-03-19 02:30:00|1204.3|1199.3|1204.4|1199.4|1204.6|1199.6|1203.9|1198.9|37
1616121300000|2021-03-19 02:35:00|1204.3|1199.3|1205.7|1200.7|1206.2|1201.2|1204.1|1199.1|40
1616121600000|2021-03-19 02:40:00|1205.6|1200.6|1204|1199|1205.8|1200.8|1203.9|1198.9|43
1616121900000|2021-03-19 02:45:00|1204.1|1199.1|1206.1|1201.1|1206.1|1201.1|1204|1199|74
1616122200000|2021-03-19 02:50:00|1206|1201|1205.1|1200.1|1206.4|1201.4|1204.7|1199.7|75
1616122500000|2021-03-19 02:55:00|1205.2|1200.2|1204.9|1199.9|1205.2|1200.2|1204.9|1199.9|14
1616122800000|2021-03-19 03:00:00|1204.7|1199.7|1204.8|1199.8|1204.8|1199.8|1202.8|1197.8|65
1616123100000|2021-03-19 03:05:00|1204.7|1199.7|1205|1200|1205|1200|1204.6|1199.6|45
1616123400000|2021-03-19 03:10:00|1204.9|1199.9|1205.3|1200.3|1205.4|1200.4|1204.5|1199.5|73
1616123700000|2021-03-19 03:15:00|1205.4|1200.4|1205.4|1200.4|1205.4|1200.4|1205.1|1200.1|51
1616124000000|2021-03-19 03:20:00|1205.5|1200.5|1207.8|1202.8|1207.8|1202.8|1205.5|1200.5|61
1616124300000|2021-03-19 03:25:00|1207.9|1202.9|1206.7|1201.7|1208.8|1203.8|1206.5|1201.5|106
1616124600000|2021-03-19 03:30:00|1206.6|1201.6|1206.4|1201.4|1206.6|1201.6|1206.3|1201.3|57
1616124900000|2021-03-19 03:35:00|1206.3|1201.3|1207|1202|1207.5|1202.5|1206.3|1201.3|85
1616125200000|2021-03-19 03:40:00|1206.9|1201.9|1207.5|1202.5|1208.2|1203.2|1206.9|1201.9|96
1616125500000|2021-03-19 03:45:00|1207.6|1202.6|1207.4|1202.4|1207.7|1202.7|1206.9|1201.9|42
1616125800000|2021-03-19 03:50:00|1207.5|1202.5|1206.7|1201.7|1207.5|1202.5|1206|1201|95
1616126100000|2021-03-19 03:55:00|1206.6|1201.6|1206.5|1201.5|1207.3|1202.3|1206.3|1201.3|70
1616126400000|2021-03-19 04:00:00|1206.4|1201.4|1206.6|1201.6|1207.3|1202.3|1206.4|1201.4|36
1616126700000|2021-03-19 04:05:00|1206.7|1201.7|1207.3|1202.3|1207.4|1202.4|1206.6|1201.6|36
1616127000000|2021-03-19 04:10:00|1207.4|1202.4|1207.9|1202.9|1208.1|1203.1|1207.4|1202.4|39
1616127300000|2021-03-19 04:15:00|1207.8|1202.8|1208.2|1203.2|1208.3|1203.3|1207.8|1202.8|8
1616127600000|2021-03-19 04:20:00|1207.9|1202.9|1209.3|1204.3|1209.6|1204.6|1207.9|1202.9|42
1616127900000|2021-03-19 04:25:00|1209.4|1204.4|1210.6|1205.6|1210.8|1205.8|1209.1|1204.1|55
1616128200000|2021-03-19 04:30:00|1210.7|1205.7|1210.6|1205.6|1210.9|1205.9|1209.7|1204.7|59
1616128500000|2021-03-19 04:35:00|1210.7|1205.7|1210.7|1205.7|1210.8|1205.8|1210.6|1205.6|31
1616128800000|2021-03-19 04:40:00|1210.8|1205.8|1211.1|1206.1|1211.7|1206.7|1210.7|1205.7|48
1616129100000|2021-03-19 04:45:00|1210.9|1205.9|1210.7|1205.7|1211|1206|1210.7|1205.7|37
1616129400000|2021-03-19 04:50:00|1210.5|1205.5|1210.7|1205.7|1210.7|1205.7|1210.2|1205.2|18
1616129700000|2021-03-19 04:55:00|1210.6|1205.6|1211.5|1206.5|1211.5|1206.5|1210.5|1205.5|33
1616130000000|2021-03-19 05:00:00|1211.4|1206.4|1210.6|1205.6|1212.1|1207.1|1210.4|1205.4|40
1616130300000|2021-03-19 05:05:00|1210.7|1205.7|1211.3|1206.3|1212.1|1207.1|1210.4|1205.4|102
1616130600000|2021-03-19 05:10:00|1211.2|1206.2|1210.7|1205.7|1211.4|1206.4|1209.9|1204.9|54
1616130900000|2021-03-19 05:15:00|1210.4|1205.4|1209.7|1204.7|1210.4|1205.4|1209.5|1204.5|74
1616131200000|2021-03-19 05:20:00|1209.6|1204.6|1209|1204|1209.6|1204.6|1208.8|1203.8|56
1616131500000|2021-03-19 05:25:00|1208.7|1203.7|1208.4|1203.4|1208.9|1203.9|1208.4|1203.4|43
1616131800000|2021-03-19 05:30:00|1208.3|1203.3|1209|1204|1209|1204|1207.5|1202.5|61
1616132100000|2021-03-19 05:35:00|1209.1|1204.1|1209.2|1204.2|1209.9|1204.9|1208.8|1203.8|82
1616132400000|2021-03-19 05:40:00|1209.1|1204.1|1209.7|1204.7|1209.7|1204.7|1209|1204|63
1616132700000|2021-03-19 05:45:00|1209.8|1204.8|1210.3|1205.3|1210.3|1205.3|1209.8|1204.8|21
1616133000000|2021-03-19 05:50:00|1210.4|1205.4|1211.3|1206.3|1211.3|1206.3|1210.4|1205.4|30
1616133300000|2021-03-19 05:55:00|1211.2|1206.2|1211.4|1206.4|1211.7|1206.7|1210.5|1205.5|69
1616133600000|2021-03-19 06:00:00|1211.5|1206.5|1211.6|1206.6|1211.6|1206.6|1210.8|1205.8|91
1616133900000|2021-03-19 06:05:00|1211.5|1206.5|1209.9|1204.9|1211.6|1206.6|1209.7|1204.7|79
1616134200000|2021-03-19 06:10:00|1210.2|1205.2|1208.9|1203.9|1210.2|1205.2|1208.7|1203.7|158
1616134500000|2021-03-19 06:15:00|1209.1|1204.1|1206.9|1201.9|1209.1|1204.1|1205.6|1200.6|118
1616134800000|2021-03-19 06:20:00|1206.8|1201.8|1207.1|1202.1|1207.8|1202.8|1206|1201|244
1616135100000|2021-03-19 06:25:00|1207.2|1202.2|1211.1|1206.1|1211.1|1206.1|1207.2|1202.2|249
1616135400000|2021-03-19 06:30:00|1211.4|1206.4|1208.7|1203.7|1211.9|1206.9|1208.4|1203.4|163
1616135700000|2021-03-19 06:35:00|1208.8|1203.8|1209.6|1204.6|1210.1|1205.1|1208.5|1203.5|90
1616136000000|2021-03-19 06:40:00|1209.7|1204.7|1211.1|1206.1|1211.1|1206.1|1209.2|1204.2|83
1616136300000|2021-03-19 06:45:00|1211|1206|1211|1206|1211.5|1206.5|1210.3|1205.3|106
1616136600000|2021-03-19 06:50:00|1210.9|1205.9|1212|1207|1212|1207|1210.8|1205.8|88
1616136900000|2021-03-19 06:55:00|1212.1|1207.1|1212.4|1207.4|1212.6|1207.6|1211.2|1206.2|176
1616137200000|2021-03-19 07:00:00|1212.3|1207.3|1210.4|1205.4|1212.6|1207.6|1209.6|1204.6|107
1616137500000|2021-03-19 07:05:00|1210.5|1205.5|1212.2|1207.2|1212.8|1207.8|1210.5|1205.5|126
1616137800000|2021-03-19 07:10:00|1212.3|1207.3|1209.4|1204.4|1212.9|1207.9|1209.2|1204.2|121
1616138100000|2021-03-19 07:15:00|1209.7|1204.7|1212.7|1207.7|1212.9|1207.9|1209.1|1204.1|212
1616138400000|2021-03-19 07:20:00|1212.6|1207.6|1212.7|1207.7|1212.9|1207.9|1210.6|1205.6|123
1616138700000|2021-03-19 07:25:00|1212.8|1207.8|1210.6|1205.6|1212.8|1207.8|1210.3|1205.3|82
1616139000000|2021-03-19 07:30:00|1210.5|1205.5|1213.1|1208.1|1213.5|1208.5|1210.3|1205.3|115
1616139300000|2021-03-19 07:35:00|1213|1208|1213.5|1208.5|1214|1209|1211.6|1206.6|96
1616139600000|2021-03-19 07:40:00|1213.6|1208.6|1213.6|1208.6|1214.1|1209.1|1212.7|1207.7|95
1616139900000|2021-03-19 07:45:00|1213.7|1208.7|1212.9|1207.9|1214|1209|1212.8|1207.8|57
1616140200000|2021-03-19 07:50:00|1213|1208|1212.5|1207.5|1213.2|1208.2|1212.2|1207.2|123
1616140500000|2021-03-19 07:55:00|1212.6|1207.6|1212.5|1207.5|1213.1|1208.1|1212.3|1207.3|121
1616140800000|2021-03-19 08:00:00|1212.3|1207.3|1212.6|1207.6|1214.4|1209.4|1212.1|1207.1|234
1616141100000|2021-03-19 08:05:00|1212.7|1207.7|1213.1|1208.1|1213.5|1208.5|1211.6|1206.6|247
1616141400000|2021-03-19 08:10:00|1212.9|1207.9|1213.3|1208.3|1213.6|1208.6|1212.5|1207.5|139
1616141700000|2021-03-19 08:15:00|1213.2|1208.2|1214.2|1209.2|1214.3|1209.3|1212.5|1207.5|165
1616142000000|2021-03-19 08:20:00|1214.3|1209.3|1214.7|1209.7|1215.1|1210.1|1212.6|1207.6|140
1616142300000|2021-03-19 08:25:00|1214.8|1209.8|1215.2|1210.2|1217.3|1212.3|1214.7|1209.7|155
1616142600000|2021-03-19 08:30:00|1215.4|1210.4|1215.3|1210.3|1216.4|1211.4|1214.9|1209.9|159
1616142900000|2021-03-19 08:35:00|1215.2|1210.2|1214|1209|1215.6|1210.6|1213.8|1208.8|147
1616143200000|2021-03-19 08:40:00|1213.9|1208.9|1213.8|1208.8|1214.3|1209.3|1213.7|1208.7|127
1616143500000|2021-03-19 08:45:00|1213.9|1208.9|1213.9|1208.9|1214|1209|1212.8|1207.8|148
1616143800000|2021-03-19 08:50:00|1214|1209|1215.2|1210.2|1215.7|1210.7|1214|1209|53
1616144100000|2021-03-19 08:55:00|1215.3|1210.3|1214.6|1209.6|1215.3|1210.3|1214.4|1209.4|52
1616144400000|2021-03-19 09:00:00|1214.7|1209.7|1216.1|1211.1|1216.2|1211.2|1214.7|1209.7|52
1616144700000|2021-03-19 09:05:00|1216|1211|1214.9|1209.9|1216.1|1211.1|1214.3|1209.3|68
1616145000000|2021-03-19 09:10:00|1214.8|1209.8|1216.1|1211.1|1216.2|1211.2|1214.4|1209.4|93
1616145300000|2021-03-19 09:15:00|1216.2|1211.2|1216.3|1211.3|1217|1212|1216|1211|129
1616145600000|2021-03-19 09:20:00|1216.4|1211.4|1215.9|1210.9|1217.2|1212.2|1215|1210|140
1616145900000|2021-03-19 09:25:00|1215.8|1210.8|1212|1207|1215.9|1210.9|1211.9|1206.9|97
1616146200000|2021-03-19 09:30:00|1211.9|1206.9|1209.6|1204.6|1212|1207|1209.4|1204.4|135
1616146500000|2021-03-19 09:35:00|1209.2|1204.2|1207.9|1202.9|1209.4|1204.4|1207.9|1202.9|115
1616146800000|2021-03-19 09:40:00|1207.8|1202.8|1202.6|1197.6|1207.8|1202.8|1201.5|1196.5|178
1616147100000|2021-03-19 09:45:00|1203.3|1198.3|1202.6|1197.6|1203.6|1198.6|1202|1197|39
1616147400000|2021-03-19 09:50:00|1202.7|1197.7|1203.6|1198.6|1204.2|1199.2|1202.2|1197.2|97
1616147700000|2021-03-19 09:55:00|1203.3|1198.3|1202.8|1197.8|1203.7|1198.7|1202.5|1197.5|109
1616148000000|2021-03-19 10:00:00|1202.9|1197.9|1203.6|1198.6|1203.6|1198.6|1202.7|1197.7|163
1616148300000|2021-03-19 10:05:00|1203.5|1198.5|1205.1|1200.1|1205.1|1200.1|1203.4|1198.4|137
1616148600000|2021-03-19 10:10:00|1205|1200|1204.1|1199.1|1205.4|1200.4|1203.7|1198.7|160
1616148900000|2021-03-19 10:15:00|1204|1199|1204.8|1199.8|1205.3|1200.3|1203.6|1198.6|109
1616149200000|2021-03-19 10:20:00|1204.9|1199.9|1204.1|1199.1|1205|1200|1203.9|1198.9|80
1616149500000|2021-03-19 10:25:00|1204.2|1199.2|1203.3|1198.3|1204.7|1199.7|1202.6|1197.6|86
1616149800000|2021-03-19 10:30:00|1203.2|1198.2|1202.4|1197.4|1203.3|1198.3|1202.1|1197.1|50
1616150100000|2021-03-19 10:35:00|1202.3|1197.3|1201.9|1196.9|1202.9|1197.9|1201.7|1196.7|68
1616150400000|2021-03-19 10:40:00|1202|1197|1202.6|1197.6|1202.6|1197.6|1201.5|1196.5|63
1616150700000|2021-03-19 10:45:00|1202.5|1197.5|1205.8|1200.8|1206.1|1201.1|1202.3|1197.3|120
1616151000000|2021-03-19 10:50:00|1205.9|1200.9|1205.7|1200.7|1206.3|1201.3|1205.1|1200.1|180
1616151300000|2021-03-19 10:55:00|1205.8|1200.8|1205.2|1200.2|1205.8|1200.8|1204.1|1199.1|83
1616151600000|2021-03-19 11:00:00|1204.7|1199.7|1201.4|1196.4|1205.2|1200.2|1201.3|1196.3|115
1616151900000|2021-03-19 11:05:00|1201.7|1196.7|1202.1|1197.1|1202.7|1197.7|1201.6|1196.6|74
1616152200000|2021-03-19 11:10:00|1202.2|1197.2|1201.9|1196.9|1202.8|1197.8|1201.2|1196.2|118
1616152500000|2021-03-19 11:15:00|1201.8|1196.8|1200.1|1195.1|1202.5|1197.5|1198.6|1193.6|169
1616152800000|2021-03-19 11:20:00|1200.2|1195.2|1198.2|1193.2|1200.9|1195.9|1198.2|1193.2|114
1616153100000|2021-03-19 11:25:00|1198.1|1193.1|1202.2|1197.2|1202.2|1197.2|1195|1190|147
1616153400000|2021-03-19 11:30:00|1202|1197|1203.2|1198.2|1203.3|1198.3|1201.8|1196.8|86
1616153700000|2021-03-19 11:35:00|1203.3|1198.3|1204.8|1199.8|1205|1200|1202.9|1197.9|74
1616154000000|2021-03-19 11:40:00|1204.9|1199.9|1205|1200|1205.5|1200.5|1204.1|1199.1|105
1616154300000|2021-03-19 11:45:00|1204.9|1199.9|1202.4|1197.4|1205.2|1200.2|1202.4|1197.4|101
1616154600000|2021-03-19 11:50:00|1202.5|1197.5|1201|1196|1203.1|1198.1|1200.8|1195.8|185
1616154900000|2021-03-19 11:55:00|1200.9|1195.9|1201.4|1196.4|1202.2|1197.2|1199.8|1194.8|176
1616155200000|2021-03-19 12:00:00|1201.5|1196.5|1202.1|1197.1|1203.2|1198.2|1201.2|1196.2|138
1616155500000|2021-03-19 12:05:00|1202.2|1197.2|1201.2|1196.2|1202.6|1197.6|1199.4|1194.4|176
1616155800000|2021-03-19 12:10:00|1201.1|1196.1|1200.5|1195.5|1201.2|1196.2|1198.2|1193.2|190
1616156100000|2021-03-19 12:15:00|1200.4|1195.4|1199|1194|1200.5|1195.5|1198.5|1193.5|188
1616156400000|2021-03-19 12:20:00|1198.6|1193.6|1196|1191|1198.6|1193.6|1195.3|1190.3|178
1616156700000|2021-03-19 12:25:00|1196.1|1191.1|1197.9|1192.9|1198.2|1193.2|1194.5|1189.5|191
1616157000000|2021-03-19 12:30:00|1198|1193|1199.2|1194.2|1201|1196|1197.9|1192.9|224
1616157300000|2021-03-19 12:35:00|1199.3|1194.3|1199.1|1194.1|1201.1|1196.1|1197.7|1192.7|270
1616157600000|2021-03-19 12:40:00|1199|1194|1200.5|1195.5|1200.7|1195.7|1198.2|1193.2|265
1616157900000|2021-03-19 12:45:00|1200.4|1195.4|1197.5|1192.5|1200.5|1195.5|1196.3|1191.3|231
1616158200000|2021-03-19 12:50:00|1197.4|1192.4|1197.4|1192.4|1197.9|1192.9|1196.3|1191.3|245
1616158500000|2021-03-19 12:55:00|1197.3|1192.3|1197.1|1192.1|1197.5|1192.5|1196.3|1191.3|223
1616158800000|2021-03-19 13:00:00|1197|1192|1193.5|1188.5|1197.5|1192.1|1191.5|1186.5|898
1616159100000|2021-03-19 13:05:00|1193.4|1188.4|1192.5|1187.5|1195.3|1190.3|1191.4|1186.4|655
1616159400000|2021-03-19 13:10:00|1192.4|1187.4|1189.1|1184.1|1192.9|1187.9|1187.5|1182.5|496
1616159700000|2021-03-19 13:15:00|1189|1184|1186.4|1181.4|1189.4|1184.4|1184.5|1179.5|432
1616160000000|2021-03-19 13:20:00|1186.3|1181.3|1182.6|1177.6|1186.8|1181.8|1182.5|1177.5|337
1616160300000|2021-03-19 13:25:00|1182.5|1177.5|1180.7|1175.7|1184.7|1179.7|1177.6|1172.6|418
1616160600000|2021-03-19 13:30:00|1180.6|1175.6|1184.6|1179.6|1185.7|1180.7|1177.8|1172.8|487
1616160900000|2021-03-19 13:35:00|1184.7|1179.7|1184.5|1179.5|1188|1183|1182.7|1177.7|357
1616161200000|2021-03-19 13:40:00|1184.4|1179.4|1179.1|1174.1|1184.4|1179.4|1177.8|1172.8|535
1616161500000|2021-03-19 13:45:00|1179|1174|1176.1|1171.1|1179|1174|1175.4|1170.4|594
1616161800000|2021-03-19 13:50:00|1176.2|1171.2|1176.5|1171.5|1179.3|1174.3|1175|1170|458
1616162100000|2021-03-19 13:55:00|1176.6|1171.6|1178.9|1173.9|1180.3|1175.3|1175.3|1170.3|561
1616162400000|2021-03-19 14:00:00|1178.8|1173.8|1175.6|1170.6|1178.8|1173.8|1173.5|1168.5|486
1616162700000|2021-03-19 14:05:00|1175.5|1170.5|1176.5|1171.5|1176.9|1171.9|1174.5|1169.5|349
1616163000000|2021-03-19 14:10:00|1176.4|1171.4|1179.5|1174.5|1179.8|1174.8|1175.4|1170.4|457
1616163300000|2021-03-19 14:15:00|1179.4|1174.4|1179.9|1174.9|1180.2|1175.2|1175.8|1170.8|437
1616163600000|2021-03-19 14:20:00|1180|1175|1181.4|1176.4|1182.7|1177.7|1178.7|1173.7|408
1616163900000|2021-03-19 14:25:00|1181.5|1176.5|1181.5|1176.5|1182.4|1177.4|1179.6|1174.6|370
1616164200000|2021-03-19 14:30:00|1181.8|1176.8|1180.2|1175.2|1182.1|1177.1|1178.6|1173.6|307
1616164500000|2021-03-19 14:35:00|1180.4|1175.4|1184|1179|1184.6|1179.6|1180.3|1175.3|314
1616164800000|2021-03-19 14:40:00|1184.1|1179.1|1183.7|1178.7|1185.3|1180.3|1182.8|1177.8|432
1616165100000|2021-03-19 14:45:00|1183.6|1178.6|1184.4|1179.4|1185.3|1180.3|1183|1178|322
1616165400000|2021-03-19 14:50:00|1184.5|1179.5|1187.6|1182.6|1187.6|1182.6|1184|1179|292
1616165700000|2021-03-19 14:55:00|1187.7|1182.7|1189.8|1184.8|1190.1|1185.1|1187.6|1182.6|363
1616166000000|2021-03-19 15:00:00|1189.7|1184.7|1192.9|1187.9|1193.5|1188.5|1189.7|1184.7|336
1616166300000|2021-03-19 15:05:00|1192.8|1187.8|1191.4|1186.4|1194.2|1189.2|1191.1|1186.1|291
1616166600000|2021-03-19 15:10:00|1191.3|1186.3|1190.9|1185.9|1191.9|1186.9|1189|1184|357
1616166900000|2021-03-19 15:15:00|1190.8|1185.8|1192|1187|1192.8|1187.8|1190.7|1185.7|274
1616167200000|2021-03-19 15:20:00|1191.9|1186.9|1191.5|1186.5|1192.2|1187.2|1191.1|1186.1|168
1616167500000|2021-03-19 15:25:00|1191.4|1186.4|1188.7|1183.7|1191.4|1186.4|1188|1183|319
1616167800000|2021-03-19 15:30:00|1188.4|1183.4|1189.8|1184.8|1189.8|1184.8|1188|1183|292
1616168100000|2021-03-19 15:35:00|1189.7|1184.7|1192.4|1187.4|1192.7|1187.7|1189.5|1184.5|288
1616168400000|2021-03-19 15:40:00|1192.3|1187.3|1194.1|1189.1|1194.1|1189.1|1192.2|1187.2|141
1616168700000|2021-03-19 15:45:00|1193.9|1188.9|1197.2|1192.2|1197.6|1192.6|1193.9|1188.9|339
1616169000000|2021-03-19 15:50:00|1197.3|1192.3|1197.9|1192.9|1199|1194|1196.9|1191.9|292
1616169300000|2021-03-19 15:55:00|1197.8|1192.8|1200.3|1195.3|1200.5|1195.5|1197.8|1192.8|189
1616169600000|2021-03-19 16:00:00|1200.4|1195.4|1200.5|1195.5|1201.8|1196.8|1199.2|1194.2|289
1616169900000|2021-03-19 16:05:00|1200.4|1195.4|1200.2|1195.2|1201.3|1196.3|1199.7|1194.7|235
1616170200000|2021-03-19 16:10:00|1200.1|1195.1|1198.6|1193.6|1200.2|1195.2|1197|1192|203
1616170500000|2021-03-19 16:15:00|1198.7|1193.7|1197.4|1192.4|1199.5|1194.5|1197.4|1192.4|213
1616170800000|2021-03-19 16:20:00|1197.5|1192.5|1198.8|1193.8|1199.5|1194.5|1197.1|1192.1|184
1616171100000|2021-03-19 16:25:00|1198.7|1193.7|1198.2|1193.2|1198.7|1193.7|1197.1|1192.1|156
1616171400000|2021-03-19 16:30:00|1198.1|1193.1|1197.9|1192.9|1198.4|1193.4|1197.5|1192.5|184
1616171700000|2021-03-19 16:35:00|1198|1193|1198.2|1193.2|1198.4|1193.4|1197.2|1192.2|178
1616172000000|2021-03-19 16:40:00|1198.3|1193.3|1200.1|1195.1|1200.1|1195.1|1198.3|1193.3|189
1616172300000|2021-03-19 16:45:00|1200.6|1195.6|1201|1196|1201.2|1196.2|1199.6|1194.6|216
1616172600000|2021-03-19 16:50:00|1201.3|1196.3|1200.7|1195.7|1201.7|1196.7|1200.7|1195.7|210
1616172900000|2021-03-19 16:55:00|1200.8|1195.8|1201.7|1196.7|1201.9|1196.9|1200.7|1195.7|176
1616173200000|2021-03-19 17:00:00|1201.8|1196.8|1203.6|1198.6|1203.6|1198.6|1201.1|1196.1|339
1616173500000|2021-03-19 17:05:00|1203.7|1198.7|1203.6|1198.6|1204.5|1199.5|1203.2|1198.2|196
1616173800000|2021-03-19 17:10:00|1203.5|1198.5|1205.8|1200.8|1206.1|1201.1|1203.1|1198.1|191
1616174100000|2021-03-19 17:15:00|1206|1201|1205.9|1200.9|1207.7|1202.7|1205.7|1200.7|197
1616174400000|2021-03-19 17:20:00|1206|1201|1206.2|1201.2|1206.5|1201.5|1204.9|1199.9|211
1616174700000|2021-03-19 17:25:00|1206.3|1201.3|1204.8|1199.8|1206.9|1201.9|1204.6|1199.6|196
1616175000000|2021-03-19 17:30:00|1204.7|1199.7|1204.1|1199.1|1205.3|1200.3|1204|1199|101
1616175300000|2021-03-19 17:35:00|1204|1199|1202.3|1197.3|1204.5|1199.5|1202.1|1197.1|93
1616175600000|2021-03-19 17:40:00|1202.6|1197.6|1202.5|1197.5|1202.6|1197.6|1201.6|1196.6|188
1616175900000|2021-03-19 17:45:00|1203|1198|1203.2|1198.2|1203.6|1198.6|1202.5|1197.5|112
1616176200000|2021-03-19 17:50:00|1203.3|1198.3|1205.1|1200.1|1205.3|1200.3|1203.3|1198.3|64
1616176500000|2021-03-19 17:55:00|1205.2|1200.2|1203.5|1198.5|1205.3|1200.3|1203.4|1198.4|78
1616176800000|2021-03-19 18:00:00|1203.6|1198.6|1203.5|1198.5|1204.4|1199.4|1202.4|1197.4|203
1616177100000|2021-03-19 18:05:00|1203.6|1198.6|1201.5|1196.5|1203.7|1198.7|1201.5|1196.5|113
1616177400000|2021-03-19 18:10:00|1201.6|1196.6|1202.4|1197.4|1202.4|1197.4|1200.8|1195.8|137
1616177700000|2021-03-19 18:15:00|1202.5|1197.5|1201.2|1196.2|1202.6|1197.6|1201|1196|135
1616178000000|2021-03-19 18:20:00|1201.3|1196.3|1200.5|1195.5|1201.3|1196.3|1199.8|1194.8|89
1616178300000|2021-03-19 18:25:00|1200.4|1195.4|1202.9|1197.9|1203.1|1198.1|1200.4|1195.4|195
1616178600000|2021-03-19 18:30:00|1203|1198|1203.5|1198.5|1203.9|1198.9|1202.7|1197.7|107
1616178900000|2021-03-19 18:35:00|1203.8|1198.8|1202.8|1197.8|1204.5|1199.5|1202.6|1197.6|105
1616179200000|2021-03-19 18:40:00|1203|1198|1203|1198|1203.2|1198.2|1202.1|1197.1|123
1616179500000|2021-03-19 18:45:00|1203.1|1198.1|1204.4|1199.4|1204.9|1199.9|1203|1198|107
1616179800000|2021-03-19 18:50:00|1204.5|1199.5|1203.6|1198.6|1204.5|1199.5|1203.1|1198.1|119
1616180100000|2021-03-19 18:55:00|1203.7|1198.7|1203.7|1198.7|1204.3|1199.3|1203.3|1198.3|128
1616180400000|2021-03-19 19:00:00|1203.8|1198.8|1203.7|1198.7|1204.5|1199.5|1203|1198|95
1616180700000|2021-03-19 19:05:00|1203.6|1198.6|1202.7|1197.7|1204.1|1199.1|1202.7|1197.7|162
1616181000000|2021-03-19 19:10:00|1202.6|1197.6|1203.1|1198.1|1203.6|1198.6|1201.9|1196.9|175
1616181300000|2021-03-19 19:15:00|1203.2|1198.2|1202.3|1197.3|1203.6|1198.6|1202.3|1197.3|123
1616181600000|2021-03-19 19:20:00|1202.4|1197.4|1201.2|1196.2|1202.6|1197.6|1201.2|1196.2|136
1616181900000|2021-03-19 19:25:00|1201.1|1196.1|1201.9|1196.9|1202|1197|1200.8|1195.8|134
1616182200000|2021-03-19 19:30:00|1202|1197|1202.6|1197.6|1202.6|1197.6|1201.3|1196.3|105
1616182500000|2021-03-19 19:35:00|1202.7|1197.7|1203.6|1198.6|1203.9|1198.9|1202.5|1197.5|112
1616182800000|2021-03-19 19:40:00|1203.5|1198.5|1203.9|1198.9|1204.1|1199.1|1203.5|1198.5|89
1616183100000|2021-03-19 19:45:00|1204|1199|1202.7|1197.7|1204.1|1199.1|1202.5|1197.5|158
1616183400000|2021-03-19 19:50:00|1202.6|1197.6|1202.5|1197.5|1203.6|1198.6|1202.1|1197.1|125
1616183700000|2021-03-19 19:55:00|1202.6|1197.6|1199.6|1194.6|1202.7|1197.7|1199.4|1194.4|253
1616184000000|2021-03-19 20:00:00|1199.7|1194.7|1200|1195|1202|1197|1199.7|1194.7|47
1616184300000|2021-03-19 20:05:00|1200.1|1195.1|1199.8|1194.8|1200.1|1195.1|1199|1194|21
1616184600000|2021-03-19 20:10:00|1199.9|1194.9|1199.7|1194.7|1200.1|1195.1|1199.4|1194.4|13
1616184900000|2021-03-19 20:15:00|1199.6|1194.6|1200.6|1195.6|1200.7|1195.7|1199.6|1194.6|9
1616185200000|2021-03-19 20:20:00|1200.9|1195.9|1200|1195|1200.9|1195.9|1199.8|1194.8|25
1616185500000|2021-03-19 20:25:00|1199.9|1194.9|1200.2|1195.2|1200.3|1195.3|1199.6|1194.6|15
1616185800000|2021-03-19 20:30:00|1200.3|1195.3|1200.1|1195.1|1200.4|1195.4|1200|1195|26
1616186100000|2021-03-19 20:35:00|1200|1195|1199.9|1194.9|1200.2|1195.2|1199.9|1194.9|11
1616186400000|2021-03-19 20:40:00|1199.8|1194.8|1201.4|1196.4|1201.4|1196.4|1199.7|1194.7|19
1616186700000|2021-03-19 20:45:00|1201.5|1196.5|1200.7|1195.7|1201.9|1196.9|1199.8|1194.8|54
1616187000000|2021-03-19 20:50:00|1200.6|1195.6|1201.2|1196.2|1201.4|1196.4|1200.5|1195.5|51
1616187300000|2021-03-19 20:55:00|1201.3|1196.3|1200.6|1195.6|1201.4|1196.4|1200.5|1195.5|43
1616364000000|2021-03-21 22:00:00|1200.1|1195.1|1200.1|1195.1|1200.1|1195.1|1200.1|1195.1|1
1616364300000|2021-03-21 22:05:00|1196.3|1191.3|1196.5|1191.5|1197|1192|1196|1191|49
1616364600000|2021-03-21 22:10:00|1196.4|1191.4|1194.4|1189.4|1196.7|1191.7|1194.3|1189.3|60
1616364900000|2021-03-21 22:15:00|1194.3|1189.3|1191.8|1186.8|1194.7|1189.7|1191.2|1186.2|98
1616365200000|2021-03-21 22:20:00|1191.9|1186.9|1190.8|1185.8|1191.9|1186.9|1190.2|1185.2|68
1616365500000|2021-03-21 22:25:00|1190.9|1185.9|1192|1187|1192|1187|1190.7|1185.7|38
1616365800000|2021-03-21 22:30:00|1192.4|1187.4|1193.7|1188.7|1194.8|1189.8|1192.4|1187.4|86
1616366100000|2021-03-21 22:35:00|1193.8|1188.8|1194.7|1189.7|1194.9|1189.9|1193.8|1188.8|95
1616366400000|2021-03-21 22:40:00|1194.8|1189.8|1194.7|1189.7|1194.8|1189.8|1194.7|1189.7|8
1616366700000|2021-03-21 22:45:00|1194.8|1189.8|1193.6|1188.6|1195.6|1190.6|1193.6|1188.6|43
1616367000000|2021-03-21 22:50:00|1193.5|1188.5|1193.2|1188.2|1193.7|1188.7|1192|1187|56
1616367300000|2021-03-21 22:55:00|1193.3|1188.3|1192.1|1187.1|1193.7|1188.7|1191|1186|76
1616367600000|2021-03-21 23:00:00|1192.2|1187.2|1193.6|1188.6|1193.6|1188.6|1192|1187|76
1616367900000|2021-03-21 23:05:00|1193.7|1188.7|1194.5|1189.5|1195.1|1190.1|1193.5|1188.5|33
1616368200000|2021-03-21 23:10:00|1194.4|1189.4|1194.8|1189.8|1195.3|1190.3|1193.9|1188.9|68
1616368500000|2021-03-21 23:15:00|1194.7|1189.7|1193.5|1188.5|1194.8|1189.8|1192.9|1187.9|41
1616368800000|2021-03-21 23:20:00|1193.8|1188.8|1194.3|1189.3|1194.9|1189.9|1193.8|1188.8|37
1616369100000|2021-03-21 23:25:00|1194.4|1189.4|1195.3|1190.3|1195.4|1190.4|1194.3|1189.3|30
1616369400000|2021-03-21 23:30:00|1195.4|1190.4|1194.5|1189.5|1195.4|1190.4|1194|1189|65
1616369700000|2021-03-21 23:35:00|1194.6|1189.6|1194.7|1189.7|1194.7|1189.7|1194.1|1189.1|32
1616370000000|2021-03-21 23:40:00|1194.8|1189.8|1194.4|1189.4|1194.9|1189.9|1193.9|1188.9|54
1616370300000|2021-03-21 23:45:00|1194.3|1189.3|1193.5|1188.5|1194.3|1189.3|1193.2|1188.2|55
1616370600000|2021-03-21 23:50:00|1193.4|1188.4|1190.1|1185.1|1193.8|1188.8|1189.7|1184.7|78
1616370900000|2021-03-21 23:55:00|1190|1185|1191.2|1186.2|1191.2|1186.2|1190|1185|44
1616371200000|2021-03-22 00:00:00|1191.1|1186.1|1191.3|1186.3|1192.5|1187.5|1190.2|1185.2|110
1616371500000|2021-03-22 00:05:00|1191.6|1186.6|1192.3|1187.3|1192.5|1187.5|1191.6|1186.6|57
1616371800000|2021-03-22 00:10:00|1192.4|1187.4|1192.4|1187.4|1193|1188|1192.3|1187.3|13
1616372100000|2021-03-22 00:15:00|1192.5|1187.5|1191.9|1186.9|1192.5|1187.5|1191.9|1186.9|8
1616372400000|2021-03-22 00:20:00|1192|1187|1190.4|1185.4|1192|1187|1190.2|1185.2|36
1616372700000|2021-03-22 00:25:00|1190.3|1185.3|1188.2|1183.2|1190.4|1185.4|1188|1183|66
1616373000000|2021-03-22 00:30:00|1188|1183|1187.6|1182.6|1188.2|1183.2|1186.6|1181.6|70
1616373300000|2021-03-22 00:35:00|1187.5|1182.5|1187.5|1182.5|1187.5|1182.5|1185.7|1180.7|68
1616373600000|2021-03-22 00:40:00|1187.4|1182.4|1187.3|1182.3|1187.7|1182.7|1187.1|1182.1|51
1616373900000|2021-03-22 00:45:00|1187.2|1182.2|1188|1183|1188|1183|1186.2|1181.2|54
1616374200000|2021-03-22 00:50:00|1187.9|1182.9|1187.5|1182.5|1188|1183|1186.7|1181.7|86
1616374500000|2021-03-22 00:55:00|1187.6|1182.6|1186.2|1181.2|1187.6|1182.6|1186.1|1181.1|28
1616374800000|2021-03-22 01:00:00|1186.1|1181.1|1186|1181|1186.9|1181.9|1184.8|1179.8|128
1616375100000|2021-03-22 01:05:00|1185.7|1180.7|1186.3|1181.3|1187.6|1182.6|1185.2|1180.2|118
1616375400000|2021-03-22 01:10:00|1186.2|1181.2|1181.7|1176.7|1186.6|1181.6|1181.5|1176.5|152
1616375700000|2021-03-22 01:15:00|1181.8|1176.8|1181|1176|1183.1|1178.1|1180.7|1175.7|152
1616376000000|2021-03-22 01:20:00|1180.9|1175.9|1178.7|1173.7|1181.6|1176.6|1178.2|1173.2|177
1616376300000|2021-03-22 01:25:00|1178.8|1173.8|1178.4|1173.4|1178.8|1173.8|1178.1|1173.1|44
1616376600000|2021-03-22 01:30:00|1178.5|1173.5|1181|1176|1182|1177|1178.4|1173.4|126
1616376900000|2021-03-22 01:35:00|1180.8|1175.8|1182.4|1177.4|1183.3|1178.3|1180.8|1175.8|100
1616377200000|2021-03-22 01:40:00|1182.5|1177.5|1184|1179|1184.3|1179.3|1182|1177|113
1616377500000|2021-03-22 01:45:00|1184.4|1179.4|1187|1182|1187.5|1182.5|1184.4|1179.4|92
1616377800000|2021-03-22 01:50:00|1186.9|1181.9|1187|1182|1187.1|1182.1|1186.3|1181.3|122
1616378100000|2021-03-22 01:55:00|1187.1|1182.1|1186.2|1181.2|1188.9|1183.9|1186.2|1181.2|172
1616378400000|2021-03-22 02:00:00|1187.2|1182.2|1186.4|1181.4|1187.9|1182.9|1186.4|1181.4|81
1616378700000|2021-03-22 02:05:00|1186.3|1181.3|1185.4|1180.4|1186.3|1181.3|1185.3|1180.3|48
1616379000000|2021-03-22 02:10:00|1185.2|1180.2|1185.3|1180.3|1186.3|1181.3|1184.7|1179.7|131
1616379300000|2021-03-22 02:15:00|1185.4|1180.4|1185.9|1180.9|1186.1|1181.1|1184.6|1179.6|40
1616379600000|2021-03-22 02:20:00|1185.8|1180.8|1185|1180|1186.1|1181.1|1184.2|1179.2|51
1616379900000|2021-03-22 02:25:00|1185.1|1180.1|1185.7|1180.7|1186.1|1181.1|1183.8|1178.8|130
1616380200000|2021-03-22 02:30:00|1185.8|1180.8|1184.6|1179.6|1187.4|1182.4|1184.3|1179.3|114
1616380500000|2021-03-22 02:35:00|1184.7|1179.7|1183.1|1178.1|1185.1|1180.1|1182.3|1177.3|96
1616380800000|2021-03-22 02:40:00|1183.3|1178.3|1182.2|1177.2|1183.3|1178.3|1182.1|1177.1|110
1616381100000|2021-03-22 02:45:00|1182.3|1177.3|1183.8|1178.8|1183.8|1178.8|1181.8|1176.8|81
1616381400000|2021-03-22 02:50:00|1183.7|1178.7|1185.8|1180.8|1185.9|1180.9|1183.7|1178.7|89
1616381700000|2021-03-22 02:55:00|1185.6|1180.6|1186.1|1181.1|1186.5|1181.5|1185.4|1180.4|102
1616382000000|2021-03-22 03:00:00|1186|1181|1184.5|1179.5|1186|1181|1184.4|1179.4|122
1616382300000|2021-03-22 03:05:00|1184.7|1179.7|1186.9|1181.9|1186.9|1181.9|1183.9|1178.9|77
1616382600000|2021-03-22 03:10:00|1187|1182|1186.7|1181.7|1188|1183|1185.9|1180.9|71
1616382900000|2021-03-22 03:15:00|1186.6|1181.6|1187.1|1182.1|1187.2|1182.2|1186.6|1181.6|27
1616383200000|2021-03-22 03:20:00|1187|1182|1186.4|1181.4|1187.3|1182.3|1186|1181|34
1616383500000|2021-03-22 03:25:00|1186.7|1181.7|1189.1|1184.1|1189.7|1184.7|1186.7|1181.7|70
1616383800000|2021-03-22 03:30:00|1189.2|1184.2|1188.1|1183.1|1189.5|1184.5|1187.8|1182.8|116
1616384100000|2021-03-22 03:35:00|1188.2|1183.2|1187.9|1182.9|1188.2|1183.2|1187.5|1182.5|21
1616384400000|2021-03-22 03:40:00|1187.8|1182.8|1188.2|1183.2|1188.4|1183.4|1187.8|1182.8|27
1616384700000|2021-03-22 03:45:00|1188.1|1183.1|1188.4|1183.4|1188.7|1183.7|1188|1183|70
1616385000000|2021-03-22 03:50:00|1188.3|1183.3|1188.3|1183.3|1188.5|1183.5|1188.2|1183.2|45
1616385300000|2021-03-22 03:55:00|1188.2|1183.2|1188.7|1183.7|1188.9|1183.9|1188.2|1183.2|32
1616385600000|2021-03-22 04:00:00|1188.8|1183.8|1188|1183|1188.9|1183.9|1188|1183|33
1616385900000|2021-03-22 04:05:00|1188.1|1183.1|1188.3|1183.3|1188.3|1183.3|1188|1183|38
1616386200000|2021-03-22 04:10:00|1188.4|1183.4|1189.6|1184.6|1189.6|1184.6|1188.3|1183.3|40
1616386500000|2021-03-22 04:15:00|1189.7|1184.7|1191|1186|1191|1186|1189.7|1184.7|35
1616386800000|2021-03-22 04:20:00|1191.1|1186.1|1192.1|1187.1|1192.4|1187.4|1191.1|1186.1|23
1616387100000|2021-03-22 04:25:00|1192.2|1187.2|1192.5|1187.5|1192.6|1187.6|1192.1|1187.1|38
1616387400000|2021-03-22 04:30:00|1192.6|1187.6|1194.3|1189.3|1194.5|1189.5|1192.6|1187.6|58
1616387700000|2021-03-22 04:35:00|1194.8|1189.8|1196.1|1191.1|1196.7|1191.7|1194.8|1189.8|39
1616388000000|2021-03-22 04:40:00|1196|1191|1193.9|1188.9|1196.1|1191.1|1193.6|1188.6|64
1616388300000|2021-03-22 04:45:00|1193.8|1188.8|1194.2|1189.2|1194.4|1189.4|1193.8|1188.8|40
1616388600000|2021-03-22 04:50:00|1194.1|1189.1|1193|1188|1194.1|1189.1|1192.5|1187.5|30
1616388900000|2021-03-22 04:55:00|1192.9|1187.9|1191.3|1186.3|1193|1188|1191.3|1186.3|73
1616389200000|2021-03-22 05:00:00|1191.2|1186.2|1189.9|1184.9|1191.2|1186.2|1189.8|1184.8|50
1616389500000|2021-03-22 05:05:00|1189.8|1184.8|1190.4|1185.4|1190.8|1185.8|1189.7|1184.7|63
1616389800000|2021-03-22 05:10:00|1190.3|1185.3|1190.4|1185.4|1190.7|1185.7|1189.7|1184.7|58
1616390100000|2021-03-22 05:15:00|1190.3|1185.3|1189.6|1184.6|1190.7|1185.7|1189.2|1184.2|54
1616390400000|2021-03-22 05:20:00|1189.5|1184.5|1188.6|1183.6|1189.6|1184.6|1188.4|1183.4|62
1616390700000|2021-03-22 05:25:00|1188.7|1183.7|1189|1184|1189.5|1184.5|1188.6|1183.6|96
1616391000000|2021-03-22 05:30:00|1188.9|1183.9|1189.6|1184.6|1190.2|1185.2|1187.3|1182.3|174
1616391300000|2021-03-22 05:35:00|1189.7|1184.7|1190.1|1185.1|1190.2|1185.2|1189.6|1184.6|46
1616391600000|2021-03-22 05:40:00|1190.2|1185.2|1189.5|1184.5|1190.3|1185.3|1189.2|1184.2|76
1616391900000|2021-03-22 05:45:00|1189.4|1184.4|1190.3|1185.3|1190.5|1185.5|1189.4|1184.4|66
1616392200000|2021-03-22 05:50:00|1190.4|1185.4|1189.4|1184.4|1190.8|1185.8|1189.2|1184.2|40
1616392500000|2021-03-22 05:55:00|1189.5|1184.5|1187|1182|1190.1|1185.1|1186.9|1181.9|133
1616392800000|2021-03-22 06:00:00|1186.9|1181.9|1186.4|1181.4|1188.1|1183.1|1185.6|1180.6|170
1616393100000|2021-03-22 06:05:00|1186.5|1181.5|1186.3|1181.3|1186.8|1181.8|1186|1181|100
1616393400000|2021-03-22 06:10:00|1186.4|1181.4|1184.7|1179.7|1187.1|1182.1|1184.5|1179.5|88
1616393700000|2021-03-22 06:15:00|1184.6|1179.6|1184.6|1179.6|1184.7|1179.7|1182.6|1177.6|99
1616394000000|2021-03-22 06:20:00|1184.5|1179.5|1184.7|1179.7|1184.9|1179.9|1184.5|1179.5|23
1616394300000|2021-03-22 06:25:00|1184.8|1179.8|1184.1|1179.1|1184.9|1179.9|1184|1179|45
1616394600000|2021-03-22 06:30:00|1184.3|1179.3|1183.8|1178.8|1184.5|1179.5|1182.5|1177.5|71
1616394900000|2021-03-22 06:35:00|1183.7|1178.7|1185.4|1180.4|1185.5|1180.5|1183.6|1178.6|94
1616395200000|2021-03-22 06:40:00|1185.5|1180.5|1184.6|1179.6|1185.6|1180.6|1184.6|1179.6|61
1616395500000|2021-03-22 06:45:00|1184.7|1179.7|1183.4|1178.4|1184.7|1179.7|1183.4|1178.4|30
1616395800000|2021-03-22 06:50:00|1183.5|1178.5|1183.7|1178.7|1184.3|1179.3|1183.4|1178.4|37
1616396100000|2021-03-22 06:55:00|1183.8|1178.8|1183.7|1178.7|1183.8|1178.8|1183.7|1178.7|10
1616396400000|2021-03-22 07:00:00|1183.6|1178.6|1181|1176|1183.7|1178.7|1180|1175|88
1616396700000|2021-03-22 07:05:00|1180.8|1175.8|1182.1|1177.1|1182.6|1177.6|1179.9|1174.9|119
1616397000000|2021-03-22 07:10:00|1182.3|1177.3|1182.4|1177.4|1183|1178|1181.9|1176.9|84
1616397300000|2021-03-22 07:15:00|1182.2|1177.2|1184.7|1179.7|1185.2|1180.2|1182.1|1177.1|143
1616397600000|2021-03-22 07:20:00|1184.3|1179.3|1182.9|1177.9|1184.6|1179.6|1182.8|1177.8|89
1616397900000|2021-03-22 07:25:00|1183|1178|1182|1177|1183.6|1178.6|1181.8|1176.8|134
1616398200000|2021-03-22 07:30:00|1181.6|1176.6|1180.6|1175.6|1181.7|1176.7|1179.4|1174.4|137
1616398500000|2021-03-22 07:35:00|1180.5|1175.5|1177.9|1172.9|1180.6|1175.6|1177.5|1172.5|93
1616398800000|2021-03-22 07:40:00|1177.8|1172.8|1177.9|1172.9|1178.3|1173.3|1177.6|1172.6|92
1616399100000|2021-03-22 07:45:00|1178|1173|1172.4|1167.4|1178.3|1173.3|1171.6|1166.6|208
1616399400000|2021-03-22 07:50:00|1172.5|1167.5|1170.4|1165.4|1173.9|1168.9|1170.1|1165.1|199
1616399700000|2021-03-22 07:55:00|1170.3|1165.3|1172.9|1167.9|1173.1|1168.1|1170.2|1165.2|208
1616400000000|2021-03-22 08:00:00|1173|1168|1173|1168|1174.1|1169.1|1171|1166|216
1616400300000|2021-03-22 08:05:00|1172.9|1167.9|1172|1167|1173.1|1168.1|1170.8|1165.8|254
1616400600000|2021-03-22 08:10:00|1171.9|1166.9|1176.5|1171.5|1177.8|1172.8|1171.4|1166.4|203
1616400900000|2021-03-22 08:15:00|1176.4|1171.4|1177.6|1172.6|1179.3|1174.3|1174.8|1169.8|263
1616401200000|2021-03-22 08:20:00|1178|1173|1178.1|1173.1|1180.2|1175.2|1178|1173|137
1616401500000|2021-03-22 08:25:00|1178|1173|1177.8|1172.8|1178.5|1173.5|1174.5|1169.5|181
1616401800000|2021-03-22 08:30:00|1177.9|1172.9|1177.6|1172.6|1179|1174|1175.6|1170.6|218
1616402100000|2021-03-22 08:35:00|1177.5|1172.5|1176.2|1171.2|1178.1|1173.1|1176.2|1171.2|192
1616402400000|2021-03-22 08:40:00|1176.1|1171.1|1175.1|1170.1|1176.3|1171.3|1174.7|1169.7|119
1616402700000|2021-03-22 08:45:00|1175.3|1170.3|1174.8|1169.8|1175.9|1170.9|1173.8|1168.8|108
1616403000000|2021-03-22 08:50:00|1174.9|1169.9|1173.8|1168.8|1175.1|1170.1|1172.8|1167.8|60
1616403300000|2021-03-22 08:55:00|1173.7|1168.7|1172.8|1167.8|1173.7|1168.7|1171.3|1166.3|89
1616403600000|2021-03-22 09:00:00|1172.9|1167.9|1171.3|1166.3|1173|1168|1170.9|1165.9|129
1616403900000|2021-03-22 09:05:00|1171.2|1166.2|1172|1167|1174.3|1169.3|1171|1166|133
1616404200000|2021-03-22 09:10:00|1171.9|1166.9|1172.1|1167.1|1173.7|1168.7|1171.1|1166.1|139
1616404500000|2021-03-22 09:15:00|1172.3|1167.3|1172.4|1167.4|1172.6|1167.6|1170.1|1165.1|194
1616404800000|2021-03-22 09:20:00|1172.7|1167.7|1171.7|1166.7|1173|1168|1171.3|1166.3|226
1616405100000|2021-03-22 09:25:00|1171.5|1166.5|1170.7|1165.7|1171.9|1166.9|1170|1165|183
1616405400000|2021-03-22 09:30:00|1170.8|1165.8|1173.1|1168.1|1173.2|1168.2|1170.7|1165.7|136
1616405700000|2021-03-22 09:35:00|1173|1168|1175|1170|1175.6|1170.6|1172.1|1167.1|206
1616406000000|2021-03-22 09:40:00|1174.9|1169.9|1174.2|1169.2|1175|1170|1173.1|1168.1|109
1616406300000|2021-03-22 09:45:00|1174.5|1169.5|1176.9|1171.9|1177.3|1172.3|1174.5|1169.5|115
1616406600000|2021-03-22 09:50:00|1177|1172|1176|1171|1177.3|1172.3|1175.1|1170.1|84
1616406900000|2021-03-22 09:55:00|1176.1|1171.1|1177.2|1172.2|1178.1|1173.1|1174.7|1169.7|92
1616407200000|2021-03-22 10:00:00|1177.6|1172.6|1175.3|1170.3|1177.7|1172.7|1175.1|1170.1|118
1616407500000|2021-03-22 10:05:00|1175.2|1170.2|1176.1|1171.1|1177.8|1172.8|1174.3|1169.3|140
1616407800000|2021-03-22 10:10:00|1176.4|1171.4|1175.5|1170.5|1177.1|1172.1|1175.5|1170.5|107
1616408100000|2021-03-22 10:15:00|1175.6|1170.6|1178.4|1173.4|1179.1|1174.1|1175.3|1170.3|108
1616408400000|2021-03-22 10:20:00|1178.3|1173.3|1176.6|1171.6|1178.6|1173.6|1175.6|1170.6|90
1616408700000|2021-03-22 10:25:00|1176.7|1171.7|1177.3|1172.3|1177.6|1172.6|1176.2|1171.2|83
1616409000000|2021-03-22 10:30:00|1177.5|1172.5|1175.7|1170.7|1177.7|1172.7|1175.5|1170.5|97
1616409300000|2021-03-22 10:35:00|1175.6|1170.6|1174.8|1169.8|1175.6|1170.6|1174.6|1169.6|65
1616409600000|2021-03-22 10:40:00|1174.9|1169.9|1174.7|1169.7|1175.2|1170.2|1173.8|1168.8|83
1616409900000|2021-03-22 10:45:00|1174.8|1169.8|1173.9|1168.9|1174.8|1169.8|1173.8|1168.8|45
1616410200000|2021-03-22 10:50:00|1173.8|1168.8|1174.2|1169.2|1175.4|1170.4|1173.7|1168.7|107
1616410500000|2021-03-22 10:55:00|1174.5|1169.5|1176.4|1171.4|1176.5|1171.5|1174.5|1169.5|118
1616410800000|2021-03-22 11:00:00|1176.3|1171.3|1178.3|1173.3|1178.6|1173.6|1175.2|1170.2|114
1616411100000|2021-03-22 11:05:00|1178.2|1173.2|1178.9|1173.9|1179.2|1174.2|1177.6|1172.6|178
1616411400000|2021-03-22 11:10:00|1179|1174|1179.7|1174.7|1180|1175|1178.6|1173.6|85
1616411700000|2021-03-22 11:15:00|1179.5|1174.5|1180.2|1175.2|1180.7|1175.7|1178.9|1173.9|126
1616412000000|2021-03-22 11:20:00|1180.3|1175.3|1180.2|1175.2|1181.1|1176.1|1180.2|1175.2|57
1616412300000|2021-03-22 11:25:00|1180.3|1175.3|1179|1174|1180.3|1175.3|1178.9|1173.9|81
1616412600000|2021-03-22 11:30:00|1179.1|1174.1|1180.1|1175.1|1180.5|1175.5|1178.5|1173.5|93
1616412900000|2021-03-22 11:35:00|1180.3|1175.3|1182|1177|1182|1177|1180|1175|165
1616413200000|2021-03-22 11:40:00|1181.9|1176.9|1181.5|1176.5|1182.6|1177.6|1180.7|1175.7|121
1616413500000|2021-03-22 11:45:00|1181.6|1176.6|1181.1|1176.1|1182.7|1177.7|1181.1|1176.1|148
1616413800000|2021-03-22 11:50:00|1181|1176|1182.5|1177.5|1182.9|1177.9|1180.8|1175.8|138
1616414100000|2021-03-22 11:55:00|1182.6|1177.6|1182.8|1177.8|1183.9|1178.9|1182.6|1177.6|171
1616414400000|2021-03-22 12:00:00|1182.6|1177.6|1175.9|1170.9|1183.4|1178.4|1175.8|1170.8|219
1616414700000|2021-03-22 12:05:00|1176|1171|1175.2|1170.2|1176.9|1171.9|1174.6|1169.6|193
1616415000000|2021-03-22 12:10:00|1175.3|1170.3|1174|1169|1175.7|1170.7|1172.9|1167.9|152
1616415300000|2021-03-22 12:15:00|1173.9|1168.9|1171.5|1166.5|1174|1169|1171.4|1166.4|176
1616415600000|2021-03-22 12:20:00|1171.7|1166.7|1170.6|1165.6|1173.2|1168.2|1169.2|1164.2|244
1616415900000|2021-03-22 12:25:00|1170.4|1165.4|1169.9|1164.9|1171.7|1166.7|1167.1|1162.1|252
1616416200000|2021-03-22 12:30:00|1169.6|1164.6|1167.8|1162.8|1169.6|1164.6|1166.9|1161.9|189
1616416500000|2021-03-22 12:35:00|1167.7|1162.7|1166|1161|1169.6|1164.6|1165.8|1160.8|266
1616416800000|2021-03-22 12:40:00|1165.9|1160.9|1169.4|1164.4|1169.9|1164.9|1165.3|1160.3|224
1616417100000|2021-03-22 12:45:00|1169.3|1164.3|1166.9|1161.9|1169.8|1164.8|1166.8|1161.8|196
1616417400000|2021-03-22 12:50:00|1167|1162|1168.8|1163.8|1169.4|1164.4|1165.8|1160.8|125
1616417700000|2021-03-22 12:55:00|1168.7|1163.7|1169.6|1164.6|1170.3|1165.3|1168|1163|176
1616418000000|2021-03-22 13:00:00|1169.5|1164.5|1172.6|1167.6|1173.6|1168.6|1168.9|1163.9|348
1616418300000|2021-03-22 13:05:00|1172.5|1167.5|1174.6|1169.6|1174.6|1169.6|1171.2|1166.2|285
1616418600000|2021-03-22 13:10:00|1174.7|1169.7|1176.1|1171.1|1177.3|1172.3|1174.1|1169.1|259
1616418900000|2021-03-22 13:15:00|1176|1171|1177.3|1172.3|1177.9|1172.9|1175.9|1170.9|291
1616419200000|2021-03-22 13:20:00|1177.2|1172.2|1176.2|1171.2|1178|1173|1175.3|1170.3|165
1616419500000|2021-03-22 13:25:00|1176.1|1171.1|1178|1173|1179.3|1174.3|1176.1|1171.1|195
1616419800000|2021-03-22 13:30:00|1177.9|1172.9|1180|1175|1182|1177|1177.9|1172.9|349
1616420100000|2021-03-22 13:35:00|1180.2|1175.2|1182|1177|1182.9|1177.9|1179.8|1174.8|271
1616420400000|2021-03-22 13:40:00|1182.1|1177.1|1179.8|1174.8|1182.3|1177.3|1179.4|1174.4|247
1616420700000|2021-03-22 13:45:00|1179.9|1174.9|1179.9|1174.9|1181.6|1176.6|1175.2|1170.2|322
1616421000000|2021-03-22 13:50:00|1180|1175|1188.9|1183.9|1189.3|1184.3|1179.2|1174.2|316
1616421300000|2021-03-22 13:55:00|1189|1184|1188.4|1183.4|1190.1|1185.1|1188|1183|353
1616421600000|2021-03-22 14:00:00|1188|1183|1193.1|1188.1|1193.1|1188.1|1187.9|1182.9|430
1616421900000|2021-03-22 14:05:00|1193.2|1188.2|1191.6|1186.6|1195.4|1190.4|1191.3|1186.3|467
1616422200000|2021-03-22 14:10:00|1191.7|1186.7|1189.1|1184.1|1194.2|1189.2|1188.3|1183.3|421
1616422500000|2021-03-22 14:15:00|1189.2|1184.2|1187.9|1182.9|1189.2|1184.2|1184.8|1179.8|381
1616422800000|2021-03-22 14:20:00|1188.3|1183.3|1187.8|1182.8|1189.9|1184.9|1184.4|1179.4|290
1616423100000|2021-03-22 14:25:00|1187.9|1182.9|1193.3|1188.3|1193.6|1188.6|1187.7|1182.7|422
1616423400000|2021-03-22 14:30:00|1193.4|1188.4|1191.1|1186.1|1194.3|1189.3|1189.8|1184.8|350
1616423700000|2021-03-22 14:35:00|1191.5|1186.5|1190.5|1185.5|1191.6|1186.6|1189.3|1184.3|250
1616424000000|2021-03-22 14:40:00|1190.6|1185.6|1189.6|1184.6|1190.8|1185.8|1188.7|1183.7|284
1616424300000|2021-03-22 14:45:00|1189.8|1184.8|1192|1187|1193.7|1188.7|1189.6|1184.6|379
1616424600000|2021-03-22 14:50:00|1191.9|1186.9|1193.4|1188.4|1193.8|1188.8|1191.6|1186.6|233
1616424900000|2021-03-22 14:55:00|1193.3|1188.3|1193.2|1188.2|1193.6|1188.6|1191.9|1186.9|198
1616425200000|2021-03-22 15:00:00|1193.3|1188.3|1191.4|1186.4|1193.9|1188.9|1190.6|1185.6|227
1616425500000|2021-03-22 15:05:00|1191.5|1186.5|1189.3|1184.3|1192.3|1187.3|1189.1|1184.1|167
1616425800000|2021-03-22 15:10:00|1189.4|1184.4|1187.7|1182.7|1190.3|1185.3|1187.2|1182.2|223
1616426100000|2021-03-22 15:15:00|1187.8|1182.8|1187.7|1182.7|1188.8|1183.8|1185.7|1180.7|274
1616426400000|2021-03-22 15:20:00|1187.6|1182.6|1185.8|1180.8|1188.8|1183.8|1185.8|1180.8|172
1616426700000|2021-03-22 15:25:00|1185.5|1180.5|1180.2|1175.2|1185.5|1180.5|1179|1174|199
1616427000000|2021-03-22 15:30:00|1180.1|1175.1|1183.8|1178.8|1185|1180|1179.9|1174.9|244
1616427300000|2021-03-22 15:35:00|1183.9|1178.9|1181.7|1176.7|1183.9|1178.9|1181.4|1176.4|205
1616427600000|2021-03-22 15:40:00|1181.9|1176.9|1181.8|1176.8|1183|1178|1180.4|1175.4|178
1616427900000|2021-03-22 15:45:00|1181.7|1176.7|1182.4|1177.4|1183|1178|1179.6|1174.6|167
1616428200000|2021-03-22 15:50:00|1182.5|1177.5|1183.4|1178.4|1184.2|1179.2|1180.6|1175.6|202
1616428500000|2021-03-22 15:55:00|1183.5|1178.5|1187.2|1182.2|1187.4|1182.4|1182.2|1177.2|220
1616428800000|2021-03-22 16:00:00|1187.3|1182.3|1186.7|1181.7|1187.5|1182.5|1186.1|1181.1|132
1616429100000|2021-03-22 16:05:00|1186.6|1181.6|1180.6|1175.6|1187.3|1182.3|1180.6|1175.6|174
1616429400000|2021-03-22 16:10:00|1180.7|1175.7|1179.9|1174.9|1182.7|1177.7|1179.6|1174.6|151
1616429700000|2021-03-22 16:15:00|1180|1175|1180.7|1175.7|1181.7|1176.7|1179.1|1174.1|136
1616430000000|2021-03-22 16:20:00|1180.6|1175.6|1180.8|1175.8|1181.5|1176.5|1179.1|1174.1|78
1616430300000|2021-03-22 16:25:00|1180.7|1175.7|1182.7|1177.7|1182.9|1177.9|1180.2|1175.2|113
1616430600000|2021-03-22 16:30:00|1182.4|1177.4|1182.4|1177.4|1183.8|1178.8|1181.5|1176.5|103
1616430900000|2021-03-22 16:35:00|1182.5|1177.5|1181.8|1176.8|1182.7|1177.7|1181.4|1176.4|150
1616431200000|2021-03-22 16:40:00|1181.7|1176.7|1184|1179|1185|1180|1181.2|1176.2|154
1616431500000|2021-03-22 16:45:00|1184.1|1179.1|1185.7|1180.7|1185.9|1180.9|1183.5|1178.5|143
1616431800000|2021-03-22 16:50:00|1185.8|1180.8|1184.7|1179.7|1186.2|1181.2|1184.2|1179.2|184
1616432100000|2021-03-22 16:55:00|1185.3|1180.3|1187.1|1182.1|1187.2|1182.2|1185.1|1180.1|223
1616432400000|2021-03-22 17:00:00|1187.2|1182.2|1186.7|1181.7|1188|1183|1183.9|1178.9|330
1616432700000|2021-03-22 17:05:00|1186.6|1181.6|1187.9|1182.9|1188.1|1183.1|1186.6|1181.6|153
1616433000000|2021-03-22 17:10:00|1188.2|1183.2|1188.1|1183.1|1189.4|1184.4|1187.9|1182.9|143
1616433300000|2021-03-22 17:15:00|1188|1183|1189.1|1184.1|1189.6|1184.6|1188|1183|154
1616433600000|2021-03-22 17:20:00|1189.2|1184.2|1189.8|1184.8|1190.4|1185.4|1188.7|1183.7|170
1616433900000|2021-03-22 17:25:00|1189.9|1184.9|1189.5|1184.5|1189.9|1184.9|1189.1|1184.1|172
1616434200000|2021-03-22 17:30:00|1189.2|1184.2|1190.4|1185.4|1190.6|1185.6|1188.6|1183.6|129
1616434500000|2021-03-22 17:35:00|1190.5|1185.5|1190.1|1185.1|1190.9|1185.9|1189.8|1184.8|94
1616434800000|2021-03-22 17:40:00|1190|1185|1191.3|1186.3|1191.6|1186.6|1190|1185|71
1616435100000|2021-03-22 17:45:00|1191.4|1186.4|1191|1186|1191.5|1186.5|1190.8|1185.8|127
1616435400000|2021-03-22 17:50:00|1191.1|1186.1|1191|1186|1191.3|1186.3|1190.6|1185.6|123
1616435700000|2021-03-22 17:55:00|1190.9|1185.9|1190.8|1185.8|1191.6|1186.6|1190.7|1185.7|81
1616436000000|2021-03-22 18:00:00|1190.9|1185.9|1191.5|1186.5|1192.1|1187.1|1190.9|1185.9|110
1616436300000|2021-03-22 18:05:00|1191.4|1186.4|1191.6|1186.6|1191.8|1186.8|1191.3|1186.3|65
1616436600000|2021-03-22 18:10:00|1191.7|1186.7|1191.2|1186.2|1191.8|1186.8|1190.7|1185.7|64
1616436900000|2021-03-22 18:15:00|1191.3|1186.3|1190.6|1185.6|1191.3|1186.3|1190.5|1185.5|103
1616437200000|2021-03-22 18:20:00|1190.5|1185.5|1189.3|1184.3|1190.5|1185.5|1189.2|1184.2|157
1616437500000|2021-03-22 18:25:00|1189.2|1184.2|1190.1|1185.1|1190.2|1185.2|1189.2|1184.2|77
1616437800000|2021-03-22 18:30:00|1190.2|1185.2|1190.8|1185.8|1191|1186|1189.9|1184.9|103
1616438100000|2021-03-22 18:35:00|1190.9|1185.9|1191|1186|1192.4|1187.4|1190.5|1185.5|103
1616438400000|2021-03-22 18:40:00|1190.8|1185.8|1190.3|1185.3|1190.8|1185.8|1189.9|1184.9|78
1616438700000|2021-03-22 18:45:00|1190.4|1185.4|1191|1186|1191.1|1186.1|1190.2|1185.2|68
1616439000000|2021-03-22 18:50:00|1190.9|1185.9|1189.8|1184.8|1191.4|1186.4|1189.5|1184.5|101
1616439300000|2021-03-22 18:55:00|1189.9|1184.9|1190.7|1185.7|1191.2|1186.2|1189.7|1184.7|83
1616439600000|2021-03-22 19:00:00|1190.6|1185.6|1191.6|1186.6|1191.9|1186.9|1190.4|1185.4|102
1616439900000|2021-03-22 19:05:00|1191.7|1186.7|1191.9|1186.9|1192|1187|1191.2|1186.2|72
1616440200000|2021-03-22 19:10:00|1192|1187|1190.6|1185.6|1192|1187|1190.6|1185.6|88
1616440500000|2021-03-22 19:15:00|1190.5|1185.5|1190.2|1185.2|1191.3|1186.3|1189.9|1184.9|102
1616440800000|2021-03-22 19:20:00|1190.3|1185.3|1190.2|1185.2|1190.8|1185.8|1190.2|1185.2|85
1616441100000|2021-03-22 19:25:00|1190.3|1185.3|1189.6|1184.6|1190.4|1185.4|1189.1|1184.1|88
1616441400000|2021-03-22 19:30:00|1189.4|1184.4|1188.8|1183.8|1190.1|1185.1|1188.7|1183.7|108
1616441700000|2021-03-22 19:35:00|1188.4|1183.4|1189.1|1184.1|1189.4|1184.4|1188|1183|138
1616442000000|2021-03-22 19:40:00|1189.2|1184.2|1188.7|1183.7|1189.4|1184.4|1188.3|1183.3|114
1616442300000|2021-03-22 19:45:00|1188.8|1183.8|1188.3|1183.3|1189|1184|1188.3|1183.3|92
1616442600000|2021-03-22 19:50:00|1188.4|1183.4|1189.1|1184.1|1189.2|1184.2|1188.2|1183.2|172
1616442900000|2021-03-22 19:55:00|1189.2|1184.2|1189.4|1184.4|1189.9|1184.9|1188.6|1183.6|166
1616443200000|2021-03-22 20:00:00|1189.3|1184.3|1188.9|1183.9|1189.5|1184.5|1188.6|1183.6|106
1616443500000|2021-03-22 20:05:00|1188.8|1183.8|1188.9|1183.9|1189|1184|1188.3|1183.3|92
1616443800000|2021-03-22 20:10:00|1189|1184|1188.9|1183.9|1189|1184|1188.6|1183.6|49
1616444100000|2021-03-22 20:15:00|1188.8|1183.8|1188.8|1183.8|1189|1184|1188.6|1183.6|67
1616444400000|2021-03-22 20:20:00|1188.7|1183.7|1188.6|1183.6|1188.8|1183.8|1188.5|1183.5|20
1616444700000|2021-03-22 20:25:00|1188.7|1183.7|1188.4|1183.4|1188.7|1183.7|1188.4|1183.4|33
1616445000000|2021-03-22 20:30:00|1188.5|1183.5|1188.9|1183.9|1188.9|1183.9|1188.4|1183.4|71
1616445300000|2021-03-22 20:35:00|1189|1184|1189.2|1184.2|1189.4|1184.4|1188.8|1183.8|25
1616445600000|2021-03-22 20:40:00|1189.1|1184.1|1189|1184|1190|1185|1188.9|1183.9|56
1616445900000|2021-03-22 20:45:00|1189.1|1184.1|1188.9|1183.9|1189.1|1184.1|1188.6|1183.6|51
1616446200000|2021-03-22 20:50:00|1189|1184|1188.4|1183.4|1189|1184|1188.4|1183.4|34
1616446500000|2021-03-22 20:55:00|1188.3|1183.3|1191.4|1181.5|1191.4|1183.6|1187|1181|83
1616450400000|2021-03-22 22:00:00|1189.4|1184.4|1189.4|1184.4|1189.4|1184.4|1189.4|1184.4|1
1616450700000|2021-03-22 22:05:00|1188.9|1183.9|1187.9|1182.9|1188.9|1183.9|1187.7|1182.7|49
1616451000000|2021-03-22 22:10:00|1187.8|1182.8|1188.5|1183.5|1189.2|1184.2|1187.8|1182.8|24
1616451300000|2021-03-22 22:15:00|1188.4|1183.4|1188.8|1183.8|1189|1184|1188.4|1183.4|74
1616451600000|2021-03-22 22:20:00|1188.9|1183.9|1189.1|1184.1|1189.1|1184.1|1188.2|1183.2|51
1616451900000|2021-03-22 22:25:00|1189|1184|1188.2|1183.2|1189.4|1184.4|1188.1|1183.1|20
1616452200000|2021-03-22 22:30:00|1188.1|1183.1|1188|1183|1188.2|1183.2|1187.9|1182.9|34
1616452500000|2021-03-22 22:35:00|1187.9|1182.9|1187.9|1182.9|1188|1183|1187.8|1182.8|24
1616452800000|2021-03-22 22:40:00|1187.8|1182.8|1188.1|1183.1|1188.1|1183.1|1187.8|1182.8|10
1616453100000|2021-03-22 22:45:00|1188|1183|1188.2|1183.2|1188.2|1183.2|1187.9|1182.9|36
1616453400000|2021-03-22 22:50:00|1188.3|1183.3|1188.4|1183.4|1188.4|1183.4|1188.1|1183.1|28
1616453700000|2021-03-22 22:55:00|1188.5|1183.5|1188.3|1183.3|1189.3|1184.3|1188.3|1183.3|24
1616454000000|2021-03-22 23:00:00|1188.2|1183.2|1188.4|1183.4|1189.3|1184.3|1188.2|1183.2|509
1616454300000|2021-03-22 23:05:00|1188.5|1183.5|1187.9|1182.9|1188.8|1183.8|1187.9|1182.9|9
1616454600000|2021-03-22 23:10:00|1187.8|1182.8|1187.8|1182.8|1187.9|1182.9|1187.8|1182.8|13
1616454900000|2021-03-22 23:15:00|1187.9|1182.9|1187.9|1182.9|1187.9|1182.9|1187.8|1182.8|23
1616455200000|2021-03-22 23:20:00|1188|1183|1187.9|1182.9|1188.1|1183.1|1187.8|1182.8|14
1616455500000|2021-03-22 23:25:00|1187.8|1182.8|1187.8|1182.8|1187.9|1182.9|1187.8|1182.8|23
1616455800000|2021-03-22 23:30:00|1187.9|1182.9|1188.6|1183.6|1188.7|1183.7|1187.8|1182.8|16
1616456100000|2021-03-22 23:35:00|1188.7|1183.7|1189.3|1184.3|1189.4|1184.4|1188.3|1183.3|32
1616456400000|2021-03-22 23:40:00|1189.6|1184.6|1190.3|1185.3|1190.3|1185.3|1189.4|1184.4|12
1616456700000|2021-03-22 23:45:00|1190.2|1185.2|1189.5|1184.5|1190.2|1185.2|1189.3|1184.3|29
1616457000000|2021-03-22 23:50:00|1189.4|1184.4|1189.5|1184.5|1189.5|1184.5|1189.4|1184.4|18
1616457300000|2021-03-22 23:55:00|1189.6|1184.6|1190.4|1185.4|1191.2|1186.2|1189.6|1184.6|39
1616457600000|2021-03-23 00:00:00|1190.3|1185.3|1191.5|1186.5|1192.5|1187.5|1190.3|1185.3|54
1616457900000|2021-03-23 00:05:00|1191.6|1186.6|1192.1|1187.1|1192.1|1187.1|1191.4|1186.4|10
1616458200000|2021-03-23 00:10:00|1192|1187|1193|1188|1193|1188|1191.8|1186.8|40
1616458500000|2021-03-23 00:15:00|1192.9|1187.9|1192.4|1187.4|1193.4|1188.4|1191.7|1186.7|24
1616458800000|2021-03-23 00:20:00|1192.3|1187.3|1190.5|1185.5|1192.4|1187.4|1190.5|1185.5|47
1616459100000|2021-03-23 00:25:00|1190.4|1185.4|1188.4|1183.4|1190.4|1185.4|1187.7|1182.7|80
1616459400000|2021-03-23 00:30:00|1188.3|1183.3|1189.5|1184.5|1189.6|1184.6|1188.3|1183.3|37
1616459700000|2021-03-23 00:35:00|1189.6|1184.6|1188.4|1183.4|1189.7|1184.7|1188.3|1183.3|44
1616460000000|2021-03-23 00:40:00|1188.2|1183.2|1188.9|1183.9|1189.1|1184.1|1187.8|1182.8|58
1616460300000|2021-03-23 00:45:00|1188.8|1183.8|1186.8|1181.8|1189.1|1184.1|1186.7|1181.7|43
1616460600000|2021-03-23 00:50:00|1186.7|1181.7|1185.8|1180.8|1186.7|1181.7|1184.8|1179.8|50
1616460900000|2021-03-23 00:55:00|1185.9|1180.9|1186.5|1181.5|1186.5|1181.5|1185.6|1180.6|32
1616461200000|2021-03-23 01:00:00|1186.4|1181.4|1185.8|1180.8|1186.4|1181.4|1185.1|1180.1|120
1616461500000|2021-03-23 01:05:00|1185.9|1180.9|1188.3|1183.3|1189|1184|1185.7|1180.7|66
1616461800000|2021-03-23 01:10:00|1188.2|1183.2|1185.4|1180.4|1188.4|1183.4|1185.3|1180.3|86
1616462100000|2021-03-23 01:15:00|1185.5|1180.5|1184.8|1179.8|1185.5|1180.5|1184.6|1179.6|53
1616462400000|2021-03-23 01:20:00|1185|1180|1185.6|1180.6|1186.4|1181.4|1185|1180|27
1616462700000|2021-03-23 01:25:00|1185.8|1180.8|1185.3|1180.3|1186.6|1181.6|1183.4|1178.4|51
1616463000000|2021-03-23 01:30:00|1185.2|1180.2|1181.6|1176.6|1185.3|1180.3|1181.6|1176.6|40
1616463300000|2021-03-23 01:35:00|1181.7|1176.7|1182.9|1177.9|1184.9|1179.9|1181.7|1176.7|159
1616463600000|2021-03-23 01:40:00|1183|1178|1184.9|1179.9|1185.6|1180.6|1182.8|1177.8|140
1616463900000|2021-03-23 01:45:00|1184.7|1179.7|1183.5|1178.5|1185|1180|1183.5|1178.5|48
1616464200000|2021-03-23 01:50:00|1183.4|1178.4|1182.4|1177.4|1183.4|1178.4|1182.4|1177.4|35
1616464500000|2021-03-23 01:55:00|1182.5|1177.5|1182.1|1177.1|1182.7|1177.7|1181.9|1176.9|78
1616464800000|2021-03-23 02:00:00|1182|1177|1182|1177|1182.1|1177.1|1181.1|1176.1|54
1616465100000|2021-03-23 02:05:00|1181.9|1176.9|1180|1175|1182|1177|1179.6|1174.6|114
1616465400000|2021-03-23 02:10:00|1179.9|1174.9|1180|1175|1181.3|1176.3|1179.8|1174.8|51
1616465700000|2021-03-23 02:15:00|1179.9|1174.9|1180.5|1175.5|1180.9|1175.9|1179.8|1174.8|16
1616466000000|2021-03-23 02:20:00|1180.6|1175.6|1180.7|1175.7|1180.8|1175.8|1180.3|1175.3|35
1616466300000|2021-03-23 02:25:00|1180.2|1175.2|1180.7|1175.7|1180.7|1175.7|1180.2|1175.2|2
1616466600000|2021-03-23 02:30:00|1180.1|1175.1|1178.3|1173.3|1180.2|1175.2|1177.6|1172.6|129
1616466900000|2021-03-23 02:35:00|1178.2|1173.2|1178.4|1173.4|1178.6|1173.6|1177.8|1172.8|63
1616467200000|2021-03-23 02:40:00|1178.5|1173.5|1178.3|1173.3|1178.9|1173.9|1178.2|1173.2|39
1616467500000|2021-03-23 02:45:00|1178.2|1173.2|1178.2|1173.2|1178.4|1173.4|1177.9|1172.9|60
1616467800000|2021-03-23 02:50:00|1178.3|1173.3|1178.3|1173.3|1178.9|1173.9|1178.1|1173.1|63
1616468100000|2021-03-23 02:55:00|1178.9|1173.9|1179.2|1174.2|1179.7|1174.7|1178.8|1173.8|206
1616468400000|2021-03-23 03:00:00|1179.3|1174.3|1179.6|1174.6|1180.4|1175.4|1179.2|1174.2|47
1616468700000|2021-03-23 03:05:00|1179.5|1174.5|1179.3|1174.3|1179.5|1174.5|1179|1174|99
1616469000000|2021-03-23 03:10:00|1179.2|1174.2|1178.9|1173.9|1179.3|1174.3|1178.9|1173.9|51
1616469300000|2021-03-23 03:15:00|1179|1174|1178.5|1173.5|1179|1174|1178.4|1173.4|80
1616469600000|2021-03-23 03:20:00|1178.4|1173.4|1178.3|1173.3|1178.7|1173.7|1177.8|1172.8|74
1616469900000|2021-03-23 03:25:00|1178.2|1173.2|1179.8|1174.8|1180.6|1175.6|1178.2|1173.2|95
1616470200000|2021-03-23 03:30:00|1179.7|1174.7|1178.9|1173.9|1180.2|1175.2|1178.9|1173.9|92
1616470500000|2021-03-23 03:35:00|1178.8|1173.8|1179.1|1174.1|1179.2|1174.2|1178.2|1173.2|43
1616470800000|2021-03-23 03:40:00|1179|1174|1179|1174|1179.1|1174.1|1178.8|1173.8|48
1616471100000|2021-03-23 03:45:00|1179.1|1174.1|1179.7|1174.7|1180.2|1175.2|1179|1174|42
1616471400000|2021-03-23 03:50:00|1179.8|1174.8|1180.5|1175.5|1180.7|1175.7|1178.9|1173.9|71
1616471700000|2021-03-23 03:55:00|1180.6|1175.6|1181.2|1176.2|1181.4|1176.4|1180.5|1175.5|31
1616472000000|2021-03-23 04:00:00|1181.1|1176.1|1181.6|1176.6|1182.2|1177.2|1181.1|1176.1|356
1616472300000|2021-03-23 04:05:00|1181.5|1176.5|1182.3|1177.3|1182.5|1177.5|1181.4|1176.4|54
1616472600000|2021-03-23 04:10:00|1182.4|1177.4|1180.8|1175.8|1182.5|1177.5|1180.8|1175.8|48
1616472900000|2021-03-23 04:15:00|1180.7|1175.7|1181.5|1176.5|1182|1177|1180.6|1175.6|37
1616473200000|2021-03-23 04:20:00|1181.4|1176.4|1180.7|1175.7|1181.5|1176.5|1180.7|1175.7|15
1616473500000|2021-03-23 04:25:00|1180.8|1175.8|1180.3|1175.3|1180.9|1175.9|1180.3|1175.3|15
1616473800000|2021-03-23 04:30:00|1180.4|1175.4|1179.9|1174.9|1180.4|1175.4|1179.9|1174.9|31
1616474100000|2021-03-23 04:35:00|1179.8|1174.8|1181.2|1176.2|1181.2|1176.2|1179.8|1174.8|27
1616474400000|2021-03-23 04:40:00|1181|1176|1180|1175|1181|1176|1179.6|1174.6|28
1616474700000|2021-03-23 04:45:00|1179.9|1174.9|1179|1174|1180|1175|1179|1174|29
1616475000000|2021-03-23 04:50:00|1179.1|1174.1|1178.6|1173.6|1179.2|1174.2|1178.3|1173.3|29
1616475300000|2021-03-23 04:55:00|1178.5|1173.5|1178.3|1173.3|1178.6|1173.6|1178.2|1173.2|31
1616475600000|2021-03-23 05:00:00|1178.2|1173.2|1178.2|1173.2|1178.3|1173.3|1177.5|1172.5|64
1616475900000|2021-03-23 05:05:00|1178.1|1173.1|1178.3|1173.3|1179.1|1174.1|1177.9|1172.9|66
1616476200000|2021-03-23 05:10:00|1178.8|1173.8|1179.4|1174.4|1179.6|1174.6|1178.8|1173.8|31
1616476500000|2021-03-23 05:15:00|1179.5|1174.5|1179.1|1174.1|1179.6|1174.6|1178.3|1173.3|112
1616476800000|2021-03-23 05:20:00|1179.2|1174.2|1178.9|1173.9|1179.5|1174.5|1178.8|1173.8|60
1616477100000|2021-03-23 05:25:00|1178.8|1173.8|1179.2|1174.2|1179.7|1174.7|1178.8|1173.8|69
1616477400000|2021-03-23 05:30:00|1179.1|1174.1|1180.3|1175.3|1180.3|1175.3|1178.6|1173.6|157
1616477700000|2021-03-23 05:35:00|1180.2|1175.2|1179.3|1174.3|1180.2|1175.2|1178.7|1173.7|113
1616478000000|2021-03-23 05:40:00|1179.7|1174.7|1181.3|1176.3|1181.3|1176.3|1179.7|1174.7|107
1616478300000|2021-03-23 05:45:00|1181.2|1176.2|1180.5|1175.5|1181.2|1176.2|1179.7|1174.7|118
1616478600000|2021-03-23 05:50:00|1180.7|1175.7|1180.2|1175.2|1180.8|1175.8|1179.8|1174.8|50
1616478900000|2021-03-23 05:55:00|1180.3|1175.3|1181.3|1176.3|1182.2|1177.2|1180.1|1175.1|73
1616479200000|2021-03-23 06:00:00|1181|1176|1180.9|1175.9|1181|1176|1179.9|1174.9|78
1616479500000|2021-03-23 06:05:00|1180.7|1175.7|1180.9|1175.9|1180.9|1175.9|1180.7|1175.7|5
1616479800000|2021-03-23 06:10:00|1180.6|1175.6|1180.7|1175.7|1181.4|1176.4|1180.4|1175.4|65
1616480100000|2021-03-23 06:15:00|1180.9|1175.9|1181.3|1176.3|1181.3|1176.3|1180.7|1175.7|86
1616480400000|2021-03-23 06:20:00|1181.1|1176.1|1181.9|1176.9|1182|1177|1181|1176|48
1616480700000|2021-03-23 06:25:00|1181.8|1176.8|1185.8|1180.8|1185.8|1180.8|1181.8|1176.8|54
1616481000000|2021-03-23 06:30:00|1185.7|1180.7|1183.4|1178.4|1185.8|1180.8|1183.2|1178.2|87
1616481300000|2021-03-23 06:35:00|1183.5|1178.5|1184.3|1179.3|1184.3|1179.3|1183.4|1178.4|17
1616481600000|2021-03-23 06:40:00|1184.4|1179.4|1184.8|1179.8|1184.9|1179.9|1183.9|1178.9|71
1616481900000|2021-03-23 06:45:00|1184.9|1179.9|1184.8|1179.8|1184.9|1179.9|1183.8|1178.8|36
1616482200000|2021-03-23 06:50:00|1184.7|1179.7|1185.9|1180.9|1186.1|1181.1|1184.7|1179.7|34
1616482500000|2021-03-23 06:55:00|1186|1181|1186.3|1181.3|1187.1|1182.1|1186|1181|42
1616482800000|2021-03-23 07:00:00|1186.2|1181.2|1186|1181|1187.2|1182.2|1186|1181|45
1616483100000|2021-03-23 07:05:00|1186.1|1181.1|1183.9|1178.9|1186.2|1181.2|1183.9|1178.9|71
1616483400000|2021-03-23 07:10:00|1184|1179|1186.3|1181.3|1186.7|1181.7|1183.8|1178.8|32
1616483700000|2021-03-23 07:15:00|1186.2|1181.2|1186.4|1181.4|1186.5|1181.5|1186.1|1181.1|13
1616484000000|2021-03-23 07:20:00|1186.5|1181.5|1186.9|1181.9|1187.1|1182.1|1186.3|1181.3|43
1616484300000|2021-03-23 07:25:00|1186.8|1181.8|1186.7|1181.7|1187.4|1182.4|1186.5|1181.5|62
1616484600000|2021-03-23 07:30:00|1186.6|1181.6|1185.8|1180.8|1186.6|1181.6|1185.3|1180.3|78
1616484900000|2021-03-23 07:35:00|1185.6|1180.6|1183.7|1178.7|1185.6|1180.6|1183.3|1178.3|80
1616485200000|2021-03-23 07:40:00|1183.6|1178.6|1182.5|1177.5|1183.8|1178.8|1181.8|1176.8|157
1616485500000|2021-03-23 07:45:00|1182.3|1177.3|1181.2|1176.2|1182.4|1177.4|1181.1|1176.1|119
1616485800000|2021-03-23 07:50:00|1181.1|1176.1|1180.8|1175.8|1181.4|1176.4|1180.4|1175.4|74
1616486100000|2021-03-23 07:55:00|1180.7|1175.7|1181.1|1176.1|1181.4|1176.4|1180.7|1175.7|55
1616486400000|2021-03-23 08:00:00|1180.9|1175.9|1181.2|1176.2|1181.5|1176.5|1180|1175|151
1616486700000|2021-03-23 08:05:00|1181.1|1176.1|1178.7|1173.7|1181.2|1176.2|1178.2|1173.2|181
1616487000000|2021-03-23 08:10:00|1178.8|1173.8|1180.4|1175.4|1181.2|1176.2|1178.7|1173.7|132
1616487300000|2021-03-23 08:15:00|1180.5|1175.5|1181.2|1176.2|1181.3|1176.3|1179.5|1174.5|189
1616487600000|2021-03-23 08:20:00|1181.3|1176.3|1181.9|1176.9|1182.7|1177.7|1180.8|1175.8|123
1616487900000|2021-03-23 08:25:00|1182|1177|1182.1|1177.1|1182.5|1177.5|1180.1|1175.1|122
1616488200000|2021-03-23 08:30:00|1182.2|1177.2|1181.1|1176.1|1182.2|1177.2|1180.8|1175.8|78
1616488500000|2021-03-23 08:35:00|1181.2|1176.2|1182.2|1177.2|1182.3|1177.3|1180.8|1175.8|121
1616488800000|2021-03-23 08:40:00|1182.3|1177.3|1183.8|1178.8|1183.8|1178.8|1181.2|1176.2|145
1616489100000|2021-03-23 08:45:00|1183.9|1178.9|1182.2|1177.2|1184.3|1179.3|1181.9|1176.9|162
1616489400000|2021-03-23 08:50:00|1182.3|1177.3|1183|1178|1183.3|1178.3|1181.8|1176.8|83
1616489700000|2021-03-23 08:55:00|1183.1|1178.1|1182.3|1177.3|1183.1|1178.1|1181.7|1176.7|133
1616490000000|2021-03-23 09:00:00|1182.2|1177.2|1183.9|1178.9|1184.1|1179.1|1181.2|1176.2|56
1616490300000|2021-03-23 09:05:00|1184|1179|1182.5|1177.5|1184.1|1179.1|1182.4|1177.4|151
1616490600000|2021-03-23 09:10:00|1182.6|1177.6|1179.4|1174.4|1182.6|1177.6|1178.7|1173.7|140
1616490900000|2021-03-23 09:15:00|1179.5|1174.5|1178|1173|1179.5|1174.5|1177.3|1172.3|152
1616491200000|2021-03-23 09:20:00|1177.9|1172.9|1177.7|1172.7|1178.5|1173.5|1177.3|1172.3|153
1616491500000|2021-03-23 09:25:00|1177.6|1172.6|1177.5|1172.5|1178.1|1173.1|1177.2|1172.2|76
1616491800000|2021-03-23 09:30:00|1177.4|1172.4|1177.8|1172.8|1178.1|1173.1|1176.8|1171.8|147
1616492100000|2021-03-23 09:35:00|1177.7|1172.7|1176.7|1171.7|1177.9|1172.9|1175.5|1170.5|216
1616492400000|2021-03-23 09:40:00|1176.6|1171.6|1178.5|1173.5|1179.3|1174.3|1176.4|1171.4|217
1616492700000|2021-03-23 09:45:00|1178.4|1173.4|1177.3|1172.3|1179.6|1174.6|1177|1172|137
1616493000000|2021-03-23 09:50:00|1177.2|1172.2|1177.9|1172.9|1178.4|1173.4|1176.9|1171.9|184
1616493300000|2021-03-23 09:55:00|1177.8|1172.8|1178.3|1173.3|1179.5|1174.5|1177.6|1172.6|173
1616493600000|2021-03-23 10:00:00|1178.4|1173.4|1178.9|1173.9|1180.3|1175.3|1178.4|1173.4|179
1616493900000|2021-03-23 10:05:00|1178.8|1173.8|1183.1|1178.1|1183.8|1178.8|1178.8|1173.8|232
1616494200000|2021-03-23 10:10:00|1183|1178|1181.3|1176.3|1183.9|1178.9|1181.2|1176.2|120
1616494500000|2021-03-23 10:15:00|1181.5|1176.5|1180.6|1175.6|1181.5|1176.5|1179.9|1174.9|146
1616494800000|2021-03-23 10:20:00|1180.5|1175.5|1180.8|1175.8|1181.1|1176.1|1179.3|1174.3|71
1616495100000|2021-03-23 10:25:00|1180.9|1175.9|1180.1|1175.1|1180.9|1175.9|1178.7|1173.7|90
1616495400000|2021-03-23 10:30:00|1180.3|1175.3|1179.1|1174.1|1180.3|1175.3|1178.8|1173.8|58
1616495700000|2021-03-23 10:35:00|1179|1174|1178.2|1173.2|1179.1|1174.1|1177.4|1172.4|113
1616496000000|2021-03-23 10:40:00|1178.3|1173.3|1178.6|1173.6|1179.1|1174.1|1177.4|1172.4|143
1616496300000|2021-03-23 10:45:00|1178.5|1173.5|1179.2|1174.2|1179.8|1174.8|1178|1173|162
1616496600000|2021-03-23 10:50:00|1179.4|1174.4|1180.1|1175.1|1180.8|1175.8|1179.2|1174.2|92
1616496900000|2021-03-23 10:55:00|1179.8|1174.8|1179.8|1174.8|1180.5|1175.5|1179.5|1174.5|70
1616497200000|2021-03-23 11:00:00|1179.9|1174.9|1178.2|1173.2|1180.2|1175.2|1178|1173|89
1616497500000|2021-03-23 11:05:00|1178.3|1173.3|1178.6|1173.6|1178.9|1173.9|1177.9|1172.9|142
1616497800000|2021-03-23 11:10:00|1178.5|1173.5|1178.7|1173.7|1178.8|1173.8|1177.8|1172.8|175
1616498100000|2021-03-23 11:15:00|1178.8|1173.8|1180|1175|1180.3|1175.3|1178.3|1173.3|150
1616498400000|2021-03-23 11:20:00|1180.1|1175.1|1181.2|1176.2|1181.8|1176.8|1179.6|1174.6|138
1616498700000|2021-03-23 11:25:00|1181.3|1176.3|1178.7|1173.7|1181.3|1176.3|1178.7|1173.7|79
1616499000000|2021-03-23 11:30:00|1179.1|1174.1|1180.3|1175.3|1180.8|1175.8|1179|1174|109
1616499300000|2021-03-23 11:35:00|1180.2|1175.2|1180.9|1175.9|1181|1176|1180.1|1175.1|35
1616499600000|2021-03-23 11:40:00|1180.8|1175.8|1180.9|1175.9|1181.5|1176.5|1180.7|1175.7|22
1616499900000|2021-03-23 11:45:00|1180.8|1175.8|1180.3|1175.3|1181|1176|1180.2|1175.2|26
1616500200000|2021-03-23 11:50:00|1180|1175|1180.2|1175.2|1181.3|1176.3|1179.8|1174.8|78
1616500500000|2021-03-23 11:55:00|1180|1175|1178.5|1173.5|1180|1175|1178.5|1173.5|82
1616500800000|2021-03-23 12:00:00|1178.3|1173.3|1178.1|1173.1|1180.1|1175.1|1178.1|1173.1|153
1616501100000|2021-03-23 12:05:00|1178.2|1173.2|1178.3|1173.3|1179|1174|1177.9|1172.9|117
1616501400000|2021-03-23 12:10:00|1178.7|1173.7|1178.1|1173.1|1179|1174|1177.6|1172.6|162
1616501700000|2021-03-23 12:15:00|1178|1173|1178.4|1173.4|1179.3|1174.3|1177.6|1172.6|154
1616502000000|2021-03-23 12:20:00|1178.5|1173.5|1182.7|1177.7|1183.7|1178.7|1178.1|1173.1|281
1616502300000|2021-03-23 12:25:00|1182.9|1177.9|1183.3|1178.3|1184.2|1179.2|1182.4|1177.4|179
1616502600000|2021-03-23 12:30:00|1183.4|1178.4|1187.8|1182.8|1188.4|1183.4|1182.4|1177.4|279
1616502900000|2021-03-23 12:35:00|1187.7|1182.7|1188.2|1183.2|1189.7|1184.7|1186.7|1181.7|255
1616503200000|2021-03-23 12:40:00|1188.5|1183.5|1190.8|1185.8|1191.6|1186.6|1187.7|1182.7|258
1616503500000|2021-03-23 12:45:00|1191|1186|1193.1|1188.1|1194|1189|1191|1186|258
1616503800000|2021-03-23 12:50:00|1193|1188|1194.5|1189.5|1197.2|1192.2|1192.1|1187.1|331
1616504100000|2021-03-23 12:55:00|1194.4|1189.4|1193.6|1188.6|1198.4|1193.4|1193.1|1188.1|262
1616504400000|2021-03-23 13:00:00|1193.7|1188.7|1193.6|1188.6|1195.9|1190.9|1192.6|1187.6|339
1616504700000|2021-03-23 13:05:00|1193.5|1188.5|1193.5|1188.5|1193.6|1188.6|1190.9|1185.9|294
1616505000000|2021-03-23 13:10:00|1193.6|1188.6|1187.7|1182.7|1193.6|1188.6|1184.9|1179.9|351
1616505300000|2021-03-23 13:15:00|1187.6|1182.6|1188.1|1183.1|1188.5|1183.5|1184.5|1179.5|357
1616505600000|2021-03-23 13:20:00|1188.2|1183.2|1191|1186|1191|1186|1186.8|1181.8|294
1616505900000|2021-03-23 13:25:00|1190.6|1185.6|1189.3|1184.3|1190.7|1185.7|1187|1182|277
1616506200000|2021-03-23 13:30:00|1189.4|1184.4|1188.2|1183.2|1190.4|1185.4|1187.4|1182.4|387
1616506500000|2021-03-23 13:35:00|1188.1|1183.1|1191.4|1186.4|1191.4|1186.4|1187|1182|383
1616506800000|2021-03-23 13:40:00|1191.3|1186.3|1193.3|1188.3|1194.2|1189.2|1190.8|1185.8|275
1616507100000|2021-03-23 13:45:00|1193.2|1188.2|1194.1|1189.1|1195.4|1190.4|1193|1188|303
1616507400000|2021-03-23 13:50:00|1194.4|1189.4|1191.4|1186.4|1194.6|1189.6|1190.3|1185.3|320
1616507700000|2021-03-23 13:55:00|1191.2|1186.2|1190.3|1185.3|1191.7|1186.7|1188.3|1183.3|349
1616508000000|2021-03-23 14:00:00|1190.2|1185.2|1184.2|1179.2|1190.8|1185.8|1183.7|1178.7|448
1616508300000|2021-03-23 14:05:00|1184.7|1179.7|1187.5|1182.5|1187.8|1182.8|1182.5|1177.5|452
1616508600000|2021-03-23 14:10:00|1187.4|1182.4|1186.7|1181.7|1188|1183|1186.1|1181.1|309
1616508900000|2021-03-23 14:15:00|1186.8|1181.8|1185.2|1180.2|1187.6|1182.6|1185|1180|294
1616509200000|2021-03-23 14:20:00|1185.1|1180.1|1189.4|1184.4|1189.5|1184.5|1184.1|1179.1|273
1616509500000|2021-03-23 14:25:00|1189.3|1184.3|1188.8|1183.8|1190.5|1185.5|1187.9|1182.9|286
1616509800000|2021-03-23 14:30:00|1189|1184|1183.6|1178.6|1190|1185|1183.5|1178.5|303
1616510100000|2021-03-23 14:35:00|1183.4|1178.4|1180.4|1175.4|1184.1|1179.1|1179.5|1174.5|293
1616510400000|2021-03-23 14:40:00|1180.5|1175.5|1182.9|1177.9|1183.7|1178.7|1179.3|1174.3|266
1616510700000|2021-03-23 14:45:00|1182.6|1177.6|1181.2|1176.2|1184.6|1179.6|1181.2|1176.2|255
1616511000000|2021-03-23 14:50:00|1181.1|1176.1|1183.4|1178.4|1183.4|1178.4|1180.2|1175.2|237
1616511300000|2021-03-23 14:55:00|1183.3|1178.3|1181.6|1176.6|1183.7|1178.7|1181.5|1176.5|259
1616511600000|2021-03-23 15:00:00|1181.5|1176.5|1176.9|1171.9|1181.6|1176.6|1176.3|1171.3|291
1616511900000|2021-03-23 15:05:00|1176.7|1171.7|1175.1|1170.1|1176.7|1171.7|1174|1169|284
1616512200000|2021-03-23 15:10:00|1175.2|1170.2|1175.2|1170.2|1176.7|1171.7|1174.2|1169.2|254
1616512500000|2021-03-23 15:15:00|1175|1170|1178.3|1173.3|1179|1174|1174.5|1169.5|167
1616512800000|2021-03-23 15:20:00|1178.4|1173.4|1178|1173|1178.5|1173.5|1175.5|1170.5|201
1616513100000|2021-03-23 15:25:00|1177.9|1172.9|1180.1|1175.1|1181.3|1176.3|1177.5|1172.5|165
1616513400000|2021-03-23 15:30:00|1179.9|1174.9|1177.7|1172.7|1180.6|1175.6|1176.9|1171.9|240
1616513700000|2021-03-23 15:35:00|1177.4|1172.4|1175.8|1170.8|1177.4|1172.4|1174.6|1169.6|148
1616514000000|2021-03-23 15:40:00|1175.6|1170.6|1175.2|1170.2|1177.1|1172.1|1174.6|1169.6|136
1616514300000|2021-03-23 15:45:00|1175|1170|1177.4|1172.4|1177.5|1172.5|1174.7|1169.7|200
1616514600000|2021-03-23 15:50:00|1177.6|1172.6|1177.9|1172.9|1178.6|1173.6|1176.7|1171.7|169
1616514900000|2021-03-23 15:55:00|1177.8|1172.8|1179.6|1174.6|1180|1175|1177.2|1172.2|68
1616515200000|2021-03-23 16:00:00|1179.5|1174.5|1178.4|1173.4|1180.6|1175.6|1178.3|1173.3|220
1616515500000|2021-03-23 16:05:00|1178.7|1173.7|1179.3|1174.3|1179.5|1174.5|1177.1|1172.1|272
1616515800000|2021-03-23 16:10:00|1179.4|1174.4|1177.9|1172.9|1179.6|1174.6|1177|1172|277
1616516100000|2021-03-23 16:15:00|1178.1|1173.1|1178.9|1173.9|1179.8|1174.8|1177.2|1172.2|206
1616516400000|2021-03-23 16:20:00|1179|1174|1180.6|1175.6|1180.9|1175.9|1179|1174|192
1616516700000|2021-03-23 16:25:00|1180.8|1175.8|1180.6|1175.6|1181.9|1176.9|1180.3|1175.3|143
1616517000000|2021-03-23 16:30:00|1180.7|1175.7|1178.7|1173.7|1181.1|1176.1|1178.6|1173.6|132
1616517300000|2021-03-23 16:35:00|1178.6|1173.6|1180.2|1175.2|1180.3|1175.3|1177.9|1172.9|220
1616517600000|2021-03-23 16:40:00|1180.1|1175.1|1178.8|1173.8|1180.2|1175.2|1178|1173|186
1616517900000|2021-03-23 16:45:00|1178.7|1173.7|1179.2|1174.2|1179.4|1174.4|1177.8|1172.8|171
1616518200000|2021-03-23 16:50:00|1179.3|1174.3|1177.8|1172.8|1179.3|1174.3|1177.5|1172.5|195
1616518500000|2021-03-23 16:55:00|1177.7|1172.7|1177.5|1172.5|1178.5|1173.5|1176.2|1171.2|197
1616518800000|2021-03-23 17:00:00|1178|1173|1176.1|1171.1|1178.2|1173.2|1175.6|1170.6|250
1616519100000|2021-03-23 17:05:00|1176|1171|1176.1|1171.1|1176.1|1171.1|1175|1170|187
1616519400000|2021-03-23 17:10:00|1176|1171|1176.1|1171.1|1176.2|1171.2|1175.4|1170.4|140
1616519700000|2021-03-23 17:15:00|1176|1171|1176.5|1171.5|1176.9|1171.9|1175.9|1170.9|249
1616520000000|2021-03-23 17:20:00|1176.4|1171.4|1176.3|1171.3|1176.7|1171.7|1175.7|1170.7|193
1616520300000|2021-03-23 17:25:00|1176.4|1171.4|1174.4|1169.4|1176.4|1171.4|1174.4|1169.4|123
1616520600000|2021-03-23 17:30:00|1174.3|1169.3|1174.4|1169.4|1175.3|1170.3|1174.1|1169.1|201
1616520900000|2021-03-23 17:35:00|1174.3|1169.3|1173.9|1168.9|1174.6|1169.6|1173.8|1168.8|177
1616521200000|2021-03-23 17:40:00|1174|1169|1174.4|1169.4|1174.5|1169.5|1173.8|1168.8|165
1616521500000|2021-03-23 17:45:00|1174.3|1169.3|1175.5|1170.5|1175.5|1170.5|1174.3|1169.3|167
1616521800000|2021-03-23 17:50:00|1175.4|1170.4|1175.7|1170.7|1175.9|1170.9|1175.2|1170.2|167
1616522100000|2021-03-23 17:55:00|1175.9|1170.9|1176.4|1171.4|1176.8|1171.8|1174.7|1169.7|157
1616522400000|2021-03-23 18:00:00|1176.3|1171.3|1175.9|1170.9|1176.3|1171.3|1175.4|1170.4|254
1616522700000|2021-03-23 18:05:00|1176|1171|1176.7|1171.7|1177.5|1172.5|1175.6|1170.6|144
1616523000000|2021-03-23 18:10:00|1176.8|1171.8|1177.3|1172.3|1177.4|1172.4|1176.5|1171.5|132
1616523300000|2021-03-23 18:15:00|1177.2|1172.2|1177|1172|1177.5|1172.5|1176.8|1171.8|211
1616523600000|2021-03-23 18:20:00|1177.1|1172.1|1176.9|1171.9|1177.2|1172.2|1176.1|1171.1|140
1616523900000|2021-03-23 18:25:00|1176.8|1171.8|1176.7|1171.7|1176.9|1171.9|1176|1171|155
1616524200000|2021-03-23 18:30:00|1176.6|1171.6|1176|1171|1177.2|1172.2|1175.5|1170.5|149
1616524500000|2021-03-23 18:35:00|1176.2|1171.2|1174.4|1169.4|1176.5|1171.5|1174.2|1169.2|139
1616524800000|2021-03-23 18:40:00|1174.5|1169.5|1174.7|1169.7|1175|1170|1173.8|1168.8|146
1616525100000|2021-03-23 18:45:00|1174.6|1169.6|1175.4|1170.4|1175.4|1170.4|1173.9|1168.9|120
1616525400000|2021-03-23 18:50:00|1175.3|1170.3|1174.6|1169.6|1175.4|1170.4|1174.2|1169.2|117
1616525700000|2021-03-23 18:55:00|1174.5|1169.5|1173.7|1168.7|1174.5|1169.5|1173.5|1168.5|219
1616526000000|2021-03-23 19:00:00|1173.6|1168.6|1173.7|1168.7|1174|1169|1172.8|1167.8|146
1616526300000|2021-03-23 19:05:00|1173.6|1168.6|1173.5|1168.5|1174.2|1169.2|1173.1|1168.1|167
1616526600000|2021-03-23 19:10:00|1173.7|1168.7|1173.1|1168.1|1173.8|1168.8|1173|1168|137
1616526900000|2021-03-23 19:15:00|1173|1168|1173.4|1168.4|1174|1169|1172.8|1167.8|180
1616527200000|2021-03-23 19:20:00|1173.3|1168.3|1173.4|1168.4|1173.6|1168.6|1172.8|1167.8|251
1616527500000|2021-03-23 19:25:00|1173.3|1168.3|1173.6|1168.6|1174|1169|1172.9|1167.9|195
1616527800000|2021-03-23 19:30:00|1173.5|1168.5|1173.1|1168.1|1173.7|1168.7|1173|1168|182
1616528100000|2021-03-23 19:35:00|1173|1168|1173.1|1168.1|1173.4|1168.4|1172.5|1167.5|228
1616528400000|2021-03-23 19:40:00|1173|1168|1173.1|1168.1|1173.3|1168.3|1172.2|1167.2|157
1616528700000|2021-03-23 19:45:00|1173.3|1168.3|1172.1|1167.1|1174.1|1169.1|1172.1|1167.1|210
1616529000000|2021-03-23 19:50:00|1172.2|1167.2|1172.2|1167.2|1172.6|1167.6|1171|1166|176
1616529300000|2021-03-23 19:55:00|1172.1|1167.1|1172.2|1167.2|1173|1168|1171.6|1166.6|215
1616529600000|2021-03-23 20:00:00|1172.3|1167.3|1172.3|1167.3|1173.1|1168.1|1172|1167|121
1616529900000|2021-03-23 20:05:00|1172.2|1167.2|1172.5|1167.5|1172.8|1167.8|1171.9|1166.9|131
1616530200000|2021-03-23 20:10:00|1172.6|1167.6|1172.3|1167.3|1172.6|1167.6|1172.1|1167.1|63
1616530500000|2021-03-23 20:15:00|1172.4|1167.4|1172.3|1167.3|1172.6|1167.6|1172.1|1167.1|56
1616530800000|2021-03-23 20:20:00|1172.2|1167.2|1172.4|1167.4|1172.6|1167.6|1172|1167|34
1616531100000|2021-03-23 20:25:00|1172.5|1167.5|1172.5|1167.5|1172.5|1167.5|1172.3|1167.3|27
1616531400000|2021-03-23 20:30:00|1172.6|1167.6|1172.1|1167.1|1172.6|1167.6|1172|1167|78
1616531700000|2021-03-23 20:35:00|1172.2|1167.2|1172.5|1167.5|1172.5|1167.5|1172.1|1167.1|38
1616532000000|2021-03-23 20:40:00|1172.4|1167.4|1172.5|1167.5|1172.5|1167.5|1172.1|1167.1|52
1616532300000|2021-03-23 20:45:00|1172.4|1167.4|1171.2|1166.2|1172.4|1167.4|1170.8|1165.8|121
1616532600000|2021-03-23 20:50:00|1171.4|1166.4|1170.3|1165.3|1171.4|1166.4|1170.1|1165.1|75
1616532900000|2021-03-23 20:55:00|1170.4|1165.4|1172.9|1163.5|1173.3|1166.1|1170|1163.4|43
1616536800000|2021-03-23 22:00:00|1174|1162|1174|1162|1174|1162|1174|1162|1
1616537100000|2021-03-23 22:05:00|1171|1166|1171|1166|1171.2|1166.2|1171|1166|33
1616537400000|2021-03-23 22:10:00|1171.1|1166.1|1171.4|1166.4|1171.4|1166.4|1171|1166|20
1616537700000|2021-03-23 22:15:00|1171.3|1166.3|1171.4|1166.4|1171.7|1166.7|1171.3|1166.3|39
1616538000000|2021-03-23 22:20:00|1171.5|1166.5|1171.2|1166.2|1171.6|1166.6|1171.1|1166.1|31
1616538300000|2021-03-23 22:25:00|1171.3|1166.3|1171.4|1166.4|1171.4|1166.4|1171.1|1166.1|34
1616538600000|2021-03-23 22:30:00|1171.3|1166.3|1171.3|1166.3|1171.6|1166.6|1171.3|1166.3|67
1616538900000|2021-03-23 22:35:00|1171.4|1166.4|1172.2|1167.2|1172.2|1167.2|1171.3|1166.3|24
1616539200000|2021-03-23 22:40:00|1172.3|1167.3|1172.3|1167.3|1172.4|1167.4|1172|1167|21
1616539500000|2021-03-23 22:45:00|1172.2|1167.2|1172.2|1167.2|1172.2|1167.2|1172|1167|8
1616539800000|2021-03-23 22:50:00|1172.3|1167.3|1172.2|1167.2|1172.3|1167.3|1172.2|1167.2|46
1616540100000|2021-03-23 22:55:00|1172.1|1167.1|1171.1|1166.1|1172.1|1167.1|1171|1166|16
1616540400000|2021-03-23 23:00:00|1171|1166|1171|1166|1171.2|1166.2|1170.9|1165.9|35
1616540700000|2021-03-23 23:05:00|1171.1|1166.1|1171|1166|1171.1|1166.1|1170.9|1165.9|40
1616541000000|2021-03-23 23:10:00|1170.9|1165.9|1171|1166|1171.1|1166.1|1170.9|1165.9|23
1616541300000|2021-03-23 23:15:00|1171.1|1166.1|1169.6|1164.6|1171.1|1166.1|1169.4|1164.4|33
1616541600000|2021-03-23 23:20:00|1169.5|1164.5|1168.4|1163.4|1169.6|1164.6|1168.3|1163.3|46
1616541900000|2021-03-23 23:25:00|1168.5|1163.5|1168.4|1163.4|1168.7|1163.7|1168.4|1163.4|5
1616542200000|2021-03-23 23:30:00|1168.5|1163.5|1168.8|1163.8|1169|1164|1168.5|1163.5|7
1616542500000|2021-03-23 23:35:00|1168.9|1163.9|1169.3|1164.3|1169.6|1164.6|1168.9|1163.9|12
1616542800000|2021-03-23 23:40:00|1169.4|1164.4|1170.2|1165.2|1170.2|1165.2|1169.3|1164.3|45
1616543100000|2021-03-23 23:45:00|1170.3|1165.3|1170.5|1165.5|1170.5|1165.5|1169.9|1164.9|24
1616543400000|2021-03-23 23:50:00|1170.4|1165.4|1169.3|1164.3|1170.5|1165.5|1168.9|1163.9|46
1616543700000|2021-03-23 23:55:00|1169.2|1164.2|1169|1164|1169.4|1164.4|1168.4|1163.4|65
1616544000000|2021-03-24 00:00:00|1169.3|1164.3|1170.3|1165.3|1170.8|1165.8|1169.1|1164.1|65
1616544300000|2021-03-24 00:05:00|1170.2|1165.2|1169.1|1164.1|1170.3|1165.3|1168.5|1163.5|83
1616544600000|2021-03-24 00:10:00|1169|1164|1166.1|1161.1|1169.1|1164.1|1164.4|1159.4|66
1616544900000|2021-03-24 00:15:00|1166|1161|1165.6|1160.6|1166|1161|1163.7|1158.7|82
1616545200000|2021-03-24 00:20:00|1165.5|1160.5|1166.5|1161.5|1166.7|1161.7|1165.1|1160.1|57
1616545500000|2021-03-24 00:25:00|1166.6|1161.6|1166.9|1161.9|1167|1162|1165.8|1160.8|78
1616545800000|2021-03-24 00:30:00|1167|1162|1165.8|1160.8|1167.4|1162.4|1164.7|1159.7|80
1616546100000|2021-03-24 00:35:00|1166.1|1161.1|1167.2|1162.2|1168.1|1163.1|1166.1|1161.1|97
1616546400000|2021-03-24 00:40:00|1167.1|1162.1|1165.7|1160.7|1167.7|1162.7|1165.6|1160.6|31
1616546700000|2021-03-24 00:45:00|1165.8|1160.8|1166.4|1161.4|1166.8|1161.8|1165.8|1160.8|60
1616547000000|2021-03-24 00:50:00|1166.5|1161.5|1166.3|1161.3|1166.7|1161.7|1164.9|1159.9|80
1616547300000|2021-03-24 00:55:00|1166.2|1161.2|1166.1|1161.1|1166.3|1161.3|1165.6|1160.6|48
1616547600000|2021-03-24 01:00:00|1166.2|1161.2|1164.8|1159.8|1166.5|1161.5|1163.7|1158.7|200
1616547900000|2021-03-24 01:05:00|1164.9|1159.9|1165.7|1160.7|1166.9|1161.9|1164.8|1159.8|95
1616548200000|2021-03-24 01:10:00|1165.8|1160.8|1167.3|1162.3|1167.5|1162.5|1165.7|1160.7|55
1616548500000|2021-03-24 01:15:00|1167.6|1162.6|1167.6|1162.6|1168.8|1163.8|1167.1|1162.1|278
1616548800000|2021-03-24 01:20:00|1167.5|1162.5|1167.7|1162.7|1167.9|1162.9|1166.5|1161.5|121
1616549100000|2021-03-24 01:25:00|1167.8|1162.8|1168.3|1163.3|1168.6|1163.6|1167.6|1162.6|71
1616549400000|2021-03-24 01:30:00|1168.4|1163.4|1168.5|1163.5|1168.8|1163.8|1168.1|1163.1|82
1616549700000|2021-03-24 01:35:00|1168.6|1163.6|1170.7|1165.7|1170.7|1165.7|1168.4|1163.4|62
1616550000000|2021-03-24 01:40:00|1170.8|1165.8|1170|1165|1171.7|1166.7|1170|1165|126
1616550300000|2021-03-24 01:45:00|1170.1|1165.1|1169.4|1164.4|1170.2|1165.2|1168.7|1163.7|101
1616550600000|2021-03-24 01:50:00|1169.5|1164.5|1169.8|1164.8|1170.8|1165.8|1169|1164|162
1616550900000|2021-03-24 01:55:00|1169.7|1164.7|1169.5|1164.5|1170.7|1165.7|1169|1164|85
1616551200000|2021-03-24 02:00:00|1169.4|1164.4|1169.4|1164.4|1170.8|1165.8|1169.3|1164.3|344
1616551500000|2021-03-24 02:05:00|1169.6|1164.6|1169.9|1164.9|1170|1165|1168.7|1163.7|90
1616551800000|2021-03-24 02:10:00|1170|1165|1169.8|1164.8|1171.7|1166.7|1169.8|1164.8|147
1616552100000|2021-03-24 02:15:00|1169.9|1164.9|1171.2|1166.2|1171.9|1166.9|1169.6|1164.6|83
1616552400000|2021-03-24 02:20:00|1171.1|1166.1|1175.5|1170.5|1175.5|1170.5|1171.1|1166.1|113
1616552700000|2021-03-24 02:25:00|1175.3|1170.3|1173.9|1168.9|1176.9|1171.9|1173.8|1168.8|90
1616553000000|2021-03-24 02:30:00|1174|1169|1175.1|1170.1|1176|1171|1173.9|1168.9|91
1616553300000|2021-03-24 02:35:00|1175.3|1170.3|1176.4|1171.4|1176.4|1171.4|1175.3|1170.3|52
1616553600000|2021-03-24 02:40:00|1176.5|1171.5|1177.3|1172.3|1177.7|1172.7|1176.4|1171.4|80
1616553900000|2021-03-24 02:45:00|1177.2|1172.2|1178.3|1173.3|1178.5|1173.5|1177.2|1172.2|103
1616554200000|2021-03-24 02:50:00|1178.4|1173.4|1176.1|1171.1|1178.4|1173.4|1175.1|1170.1|108
1616554500000|2021-03-24 02:55:00|1176|1171|1175.4|1170.4|1176|1171|1174.7|1169.7|41
1616554800000|2021-03-24 03:00:00|1175.5|1170.5|1175.2|1170.2|1175.6|1170.6|1175|1170|97
1616555100000|2021-03-24 03:05:00|1175.1|1170.1|1174.6|1169.6|1175.2|1170.2|1174.5|1169.5|66
1616555400000|2021-03-24 03:10:00|1174.5|1169.5|1175.2|1170.2|1175.3|1170.3|1174.5|1169.5|63
1616555700000|2021-03-24 03:15:00|1175.3|1170.3|1175.3|1170.3|1175.5|1170.5|1175.1|1170.1|94
1616556000000|2021-03-24 03:20:00|1175.2|1170.2|1174.5|1169.5|1175.3|1170.3|1174.4|1169.4|39
1616556300000|2021-03-24 03:25:00|1174.3|1169.3|1177.4|1172.4|1177.7|1172.7|1174.3|1169.3|45
1616556600000|2021-03-24 03:30:00|1177.5|1172.5|1176.1|1171.1|1178.1|1173.1|1175.7|1170.7|531
1616556900000|2021-03-24 03:35:00|1176.2|1171.2|1176.2|1171.2|1176.2|1171.2|1176.2|1171.2|1
1616557200000|2021-03-24 03:40:00|1176.3|1171.3|1175.7|1170.7|1176.5|1171.5|1175.7|1170.7|16
1616557500000|2021-03-24 03:45:00|1175.6|1170.6|1176|1171|1176.2|1171.2|1175.6|1170.6|30
1616557800000|2021-03-24 03:50:00|1175.9|1170.9|1176.7|1171.7|1177|1172|1175.8|1170.8|32
1616558100000|2021-03-24 03:55:00|1176.6|1171.6|1176.1|1171.1|1176.6|1171.6|1176|1171|41
1616558400000|2021-03-24 04:00:00|1176.2|1171.2|1176|1171|1176.2|1171.2|1175.9|1170.9|30
1616558700000|2021-03-24 04:05:00|1176.1|1171.1|1177|1172|1177|1172|1176.1|1171.1|31
1616559000000|2021-03-24 04:10:00|1176.9|1171.9|1177.2|1172.2|1177.2|1172.2|1176.7|1171.7|17
1616559300000|2021-03-24 04:15:00|1177.3|1172.3|1177.1|1172.1|1178|1173|1176.8|1171.8|27
1616559600000|2021-03-24 04:20:00|1177.2|1172.2|1177.4|1172.4|1177.5|1172.5|1177.1|1172.1|19
1616559900000|2021-03-24 04:25:00|1177.5|1172.5|1177.4|1172.4|1177.5|1172.5|1177.3|1172.3|14
1616560200000|2021-03-24 04:30:00|1177.3|1172.3|1175.8|1170.8|1177.8|1172.8|1175.8|1170.8|109
1616560500000|2021-03-24 04:35:00|1175.9|1170.9|1175.9|1170.9|1176.3|1171.3|1175.8|1170.8|63
1616560800000|2021-03-24 04:40:00|1175.8|1170.8|1174.5|1169.5|1175.9|1170.9|1174.5|1169.5|67
1616561100000|2021-03-24 04:45:00|1174.2|1169.2|1174.2|1169.2|1174.6|1169.6|1174|1169|71
1616561400000|2021-03-24 04:50:00|1174.1|1169.1|1174.3|1169.3|1174.4|1169.4|1173.5|1168.5|35
1616561700000|2021-03-24 04:55:00|1174.2|1169.2|1174.9|1169.9|1174.9|1169.9|1174.1|1169.1|52
1616562000000|2021-03-24 05:00:00|1174.8|1169.8|1173.9|1168.9|1174.8|1169.8|1173.3|1168.3|41
1616562300000|2021-03-24 05:05:00|1173.7|1168.7|1174.7|1169.7|1175.4|1170.4|1173.3|1168.3|79
1616562600000|2021-03-24 05:10:00|1174.6|1169.6|1174.8|1169.8|1175.2|1170.2|1174.4|1169.4|32
1616562900000|2021-03-24 05:15:00|1174.6|1169.6|1173.4|1168.4|1174.9|1169.9|1173|1168|64
1616563200000|2021-03-24 05:20:00|1173.5|1168.5|1173.2|1168.2|1173.6|1168.6|1172.5|1167.5|60
1616563500000|2021-03-24 05:25:00|1173.3|1168.3|1174.2|1169.2|1174.3|1169.3|1173|1168|61
1616563800000|2021-03-24 05:30:00|1174.3|1169.3|1175.5|1170.5|1175.7|1170.7|1174|1169|69
1616564100000|2021-03-24 05:35:00|1175.4|1170.4|1173.1|1168.1|1175.4|1170.4|1172.9|1167.9|81
1616564400000|2021-03-24 05:40:00|1173.2|1168.2|1173.8|1168.8|1173.9|1168.9|1173.2|1168.2|50
1616564700000|2021-03-24 05:45:00|1173.9|1168.9|1174.1|1169.1|1174.2|1169.2|1173.8|1168.8|23
1616565000000|2021-03-24 05:50:00|1174|1169|1173.6|1168.6|1174.2|1169.2|1173.6|1168.6|48
1616565300000|2021-03-24 05:55:00|1173.7|1168.7|1172.9|1167.9|1173.7|1168.7|1172.7|1167.7|67
1616565600000|2021-03-24 06:00:00|1173|1168|1173.2|1168.2|1174|1169|1172.9|1167.9|106
1616565900000|2021-03-24 06:05:00|1173.1|1168.1|1173.6|1168.6|1173.8|1168.8|1173|1168|68
1616566200000|2021-03-24 06:10:00|1173.7|1168.7|1173.1|1168.1|1173.9|1168.9|1172.7|1167.7|43
1616566500000|2021-03-24 06:15:00|1173.2|1168.2|1173.3|1168.3|1173.5|1168.5|1171.3|1166.3|130
1616566800000|2021-03-24 06:20:00|1173.2|1168.2|1173.6|1168.6|1173.6|1168.6|1173|1168|21
1616567100000|2021-03-24 06:25:00|1173.4|1168.4|1173|1168|1173.6|1168.6|1172.8|1167.8|103
1616567400000|2021-03-24 06:30:00|1173.1|1168.1|1174.2|1169.2|1174.3|1169.3|1173.1|1168.1|74
1616567700000|2021-03-24 06:35:00|1174.3|1169.3|1173.7|1168.7|1174.4|1169.4|1173.6|1168.6|73
1616568000000|2021-03-24 06:40:00|1173.8|1168.8|1173.9|1168.9|1173.9|1168.9|1173.7|1168.7|40
1616568300000|2021-03-24 06:45:00|1173.8|1168.8|1174.6|1169.6|1174.6|1169.6|1173.8|1168.8|75
1616568600000|2021-03-24 06:50:00|1174.9|1169.9|1175.5|1170.5|1175.5|1170.5|1174.8|1169.8|55
1616568900000|2021-03-24 06:55:00|1175.6|1170.6|1175.5|1170.5|1175.7|1170.7|1175.4|1170.4|28
1616569200000|2021-03-24 07:00:00|1175.4|1170.4|1174.3|1169.3|1176.4|1171.4|1174.1|1169.1|116
1616569500000|2021-03-24 07:05:00|1174.2|1169.2|1172.4|1167.4|1174.3|1169.3|1172.4|1167.4|63
1616569800000|2021-03-24 07:10:00|1172.6|1167.6|1171.6|1166.6|1173|1168|1171.4|1166.4|70
1616570100000|2021-03-24 07:15:00|1171.5|1166.5|1170|1165|1171.8|1166.8|1170|1165|96
1616570400000|2021-03-24 07:20:00|1169.7|1164.7|1168.6|1163.6|1169.7|1164.7|1168.5|1163.5|108
1616570700000|2021-03-24 07:25:00|1168.5|1163.5|1168.7|1163.7|1168.9|1163.9|1167.5|1162.5|48
1616571000000|2021-03-24 07:30:00|1168.4|1163.4|1168.4|1163.4|1169.4|1164.4|1168.1|1163.1|96
1616571300000|2021-03-24 07:35:00|1168.5|1163.5|1171.3|1166.3|1171.3|1166.3|1168.5|1163.5|100
1616571600000|2021-03-24 07:40:00|1171.2|1166.2|1170.6|1165.6|1171.4|1166.4|1170.1|1165.1|116
1616571900000|2021-03-24 07:45:00|1170.5|1165.5|1170.9|1165.9|1171.1|1166.1|1169.8|1164.8|112
1616572200000|2021-03-24 07:50:00|1170.8|1165.8|1170.1|1165.1|1171.3|1166.3|1169.1|1164.1|115
1616572500000|2021-03-24 07:55:00|1170.2|1165.2|1171.4|1166.4|1171.7|1166.7|1170.2|1165.2|158
1616572800000|2021-03-24 08:00:00|1171.5|1166.5|1170.5|1165.5|1172.1|1167.1|1170.3|1165.3|223
1616573100000|2021-03-24 08:05:00|1170.4|1165.4|1173|1168|1173|1168|1170.4|1165.4|177
1616573400000|2021-03-24 08:10:00|1172.9|1167.9|1172.1|1167.1|1172.9|1167.9|1170.4|1165.4|172
1616573700000|2021-03-24 08:15:00|1172.7|1167.7|1173.9|1168.9|1174.2|1169.2|1172.4|1167.4|199
1616574000000|2021-03-24 08:20:00|1174|1169|1174.6|1169.6|1174.6|1169.6|1173.2|1168.2|112
1616574300000|2021-03-24 08:25:00|1174.7|1169.7|1174.7|1169.7|1175.7|1170.7|1174.4|1169.4|87
1616574600000|2021-03-24 08:30:00|1174.9|1169.9|1176.2|1171.2|1177.3|1172.3|1174.4|1169.4|225
1616574900000|2021-03-24 08:35:00|1176.3|1171.3|1174.8|1169.8|1177.2|1172.2|1174.8|1169.8|129
1616575200000|2021-03-24 08:40:00|1174.7|1169.7|1175.4|1170.4|1177.1|1172.1|1174.6|1169.6|183
1616575500000|2021-03-24 08:45:00|1175.5|1170.5|1177.2|1172.2|1177.2|1172.2|1175.3|1170.3|160
1616575800000|2021-03-24 08:50:00|1177.3|1172.3|1176.7|1171.7|1177.8|1172.8|1176.7|1171.7|184
1616576100000|2021-03-24 08:55:00|1177|1172|1178.8|1173.8|1179.1|1174.1|1176.7|1171.7|142
1616576400000|2021-03-24 09:00:00|1178.9|1173.9|1179.5|1174.5|1179.9|1174.9|1178|1173|166
1616576700000|2021-03-24 09:05:00|1179.6|1174.6|1179.8|1174.8|1180.1|1175.1|1179.3|1174.3|103
1616577000000|2021-03-24 09:10:00|1179.9|1174.9|1182.5|1177.5|1183.1|1178.1|1179.9|1174.9|199
1616577300000|2021-03-24 09:15:00|1182.6|1177.6|1184.3|1179.3|1184.3|1179.3|1182.5|1177.5|220
1616577600000|2021-03-24 09:20:00|1184.2|1179.2|1185.3|1180.3|1186.6|1181.6|1184|1179|252
1616577900000|2021-03-24 09:25:00|1185.2|1180.2|1185.7|1180.7|1186.5|1181.5|1185.1|1180.1|122
1616578200000|2021-03-24 09:30:00|1185.8|1180.8|1188.1|1183.1|1188.5|1183.5|1185.8|1180.8|101
1616578500000|2021-03-24 09:35:00|1187.8|1182.8|1189.5|1184.5|1190.2|1185.2|1187.8|1182.8|166
1616578800000|2021-03-24 09:40:00|1189.6|1184.6|1191.6|1186.6|1191.9|1186.9|1189.4|1184.4|165
1616579100000|2021-03-24 09:45:00|1191.7|1186.7|1188.8|1183.8|1191.9|1186.9|1188.8|1183.8|194
1616579400000|2021-03-24 09:50:00|1188.9|1183.9|1187.6|1182.6|1190.6|1185.6|1186.4|1181.4|127
1616579700000|2021-03-24 09:55:00|1187.7|1182.7|1189.5|1184.5|1190|1185|1187.6|1182.6|151
1616580000000|2021-03-24 10:00:00|1189.6|1184.6|1188.4|1183.4|1190|1185|1188.4|1183.4|135
1616580300000|2021-03-24 10:05:00|1188.6|1183.6|1187.2|1182.2|1189.7|1184.7|1186.8|1181.8|124
1616580600000|2021-03-24 10:10:00|1187.3|1182.3|1185.8|1180.8|1187.5|1182.5|1185.7|1180.7|75
1616580900000|2021-03-24 10:15:00|1185.9|1180.9|1186.4|1181.4|1186.5|1181.5|1184|1179|41
1616581200000|2021-03-24 10:20:00|1186.5|1181.5|1186.1|1181.1|1186.6|1181.6|1185.9|1180.9|34
1616581500000|2021-03-24 10:25:00|1186|1181|1185.1|1180.1|1186.1|1181.1|1184.5|1179.5|61
1616581800000|2021-03-24 10:30:00|1185|1180|1185.2|1180.2|1186.5|1181.5|1184.9|1179.9|76
1616582100000|2021-03-24 10:35:00|1185.3|1180.3|1184|1179|1186.1|1181.1|1183.8|1178.8|81
1616582400000|2021-03-24 10:40:00|1184.1|1179.1|1182.9|1177.9|1184.6|1179.6|1182.9|1177.9|75
1616582700000|2021-03-24 10:45:00|1183|1178|1183.5|1178.5|1183.8|1178.8|1182.8|1177.8|56
1616583000000|2021-03-24 10:50:00|1183.6|1178.6|1183.2|1178.2|1183.8|1178.8|1181.8|1176.8|77
1616583300000|2021-03-24 10:55:00|1183.3|1178.3|1184.9|1179.9|1185.1|1180.1|1183.1|1178.1|45
1616583600000|2021-03-24 11:00:00|1185|1180|1185.1|1180.1|1185.3|1180.3|1184|1179|72
1616583900000|2021-03-24 11:05:00|1185.2|1180.2|1186.4|1181.4|1187.7|1182.7|1185.1|1180.1|49
1616584200000|2021-03-24 11:10:00|1186.5|1181.5|1185|1180|1186.6|1181.6|1184.8|1179.8|61
1616584500000|2021-03-24 11:15:00|1185.1|1180.1|1183.9|1178.9|1185.1|1180.1|1183.7|1178.7|79
1616584800000|2021-03-24 11:20:00|1183.8|1178.8|1183.9|1178.9|1184.6|1179.6|1183.2|1178.2|98
1616585100000|2021-03-24 11:25:00|1183.5|1178.5|1183.6|1178.6|1184.1|1179.1|1182.7|1177.7|77
1616585400000|2021-03-24 11:30:00|1183.2|1178.2|1183.6|1178.6|1183.6|1178.6|1181.6|1176.6|33
1616585700000|2021-03-24 11:35:00|1183.5|1178.5|1182.7|1177.7|1184.2|1179.2|1182.6|1177.6|22
1616586000000|2021-03-24 11:40:00|1182.8|1177.8|1183.1|1178.1|1183.7|1178.7|1182.7|1177.7|55
1616586300000|2021-03-24 11:45:00|1183.2|1178.2|1183.9|1178.9|1184.1|1179.1|1183.2|1178.2|30
1616586600000|2021-03-24 11:50:00|1183.8|1178.8|1184.5|1179.5|1185.4|1180.4|1183.8|1178.8|94
1616586900000|2021-03-24 11:55:00|1184.6|1179.6|1184.8|1179.8|1185.8|1180.8|1184.6|1179.6|78
1616587200000|2021-03-24 12:00:00|1184.7|1179.7|1185.1|1180.1|1185.1|1180.1|1184.5|1179.5|85
1616587500000|2021-03-24 12:05:00|1185.7|1180.7|1185.6|1180.6|1188.4|1183.4|1185.3|1180.3|117
1616587800000|2021-03-24 12:10:00|1185.5|1180.5|1184.7|1179.7|1185.5|1180.5|1183.5|1178.5|83
1616588100000|2021-03-24 12:15:00|1184.9|1179.9|1183.4|1178.4|1184.9|1179.9|1183.4|1178.4|69
1616588400000|2021-03-24 12:20:00|1183.5|1178.5|1184.4|1179.4|1186.7|1181.7|1183.5|1178.5|66
1616588700000|2021-03-24 12:25:00|1184.5|1179.5|1185.8|1180.8|1187.3|1182.3|1184.5|1179.5|74
1616589000000|2021-03-24 12:30:00|1185.7|1180.7|1186.5|1181.5|1188.3|1183.3|1185.5|1180.5|228
1616589300000|2021-03-24 12:35:00|1186.6|1181.6|1186.6|1181.6|1188.4|1183.4|1185.5|1180.5|215
1616589600000|2021-03-24 12:40:00|1186.9|1181.9|1186.6|1181.6|1188.5|1183.5|1186.4|1181.4|218
1616589900000|2021-03-24 12:45:00|1186.7|1181.7|1184.4|1179.4|1186.8|1181.8|1183.6|1178.6|133
1616590200000|2021-03-24 12:50:00|1184.3|1179.3|1184.6|1179.6|1185.2|1180.2|1183.8|1178.8|104
1616590500000|2021-03-24 12:55:00|1184.7|1179.7|1184.9|1179.9|1185.8|1180.8|1184.6|1179.6|68
1616590800000|2021-03-24 13:00:00|1185|1180|1185.5|1180.5|1186.5|1181.5|1184.6|1179.6|165
1616591100000|2021-03-24 13:05:00|1185.6|1180.6|1186.3|1181.3|1186.7|1181.7|1185.6|1180.6|119
1616591400000|2021-03-24 13:10:00|1186.4|1181.4|1183.6|1178.6|1186.9|1181.9|1183.2|1178.2|136
1616591700000|2021-03-24 13:15:00|1183.7|1178.7|1180.2|1175.2|1183.8|1178.8|1180.1|1175.1|159
1616592000000|2021-03-24 13:20:00|1180.1|1175.1|1178.9|1173.9|1180.7|1175.7|1178.6|1173.6|132
1616592300000|2021-03-24 13:25:00|1179|1174|1178.9|1173.9|1181.7|1176.7|1178.8|1173.8|181
1616592600000|2021-03-24 13:30:00|1179|1174|1181.8|1176.8|1182.6|1177.6|1178.1|1173.1|265
1616592900000|2021-03-24 13:35:00|1181.7|1176.7|1181.7|1176.7|1183.2|1178.2|1181.3|1176.3|234
1616593200000|2021-03-24 13:40:00|1181.5|1176.5|1183.6|1178.6|1184.1|1179.1|1180.9|1175.9|371
1616593500000|2021-03-24 13:45:00|1183.7|1178.7|1180.4|1175.4|1184.5|1179.5|1180.4|1175.4|355
1616593800000|2021-03-24 13:50:00|1180.3|1175.3|1179.1|1174.1|1182|1177|1177.6|1172.6|404
1616594100000|2021-03-24 13:55:00|1179.2|1174.2|1178.7|1173.7|1180.4|1175.4|1178.2|1173.2|346
1616594400000|2021-03-24 14:00:00|1178.2|1173.2|1177.9|1172.9|1180.8|1175.8|1177|1172|329
1616594700000|2021-03-24 14:05:00|1177.7|1172.7|1174.2|1169.2|1178.2|1173.2|1173.5|1168.5|381
1616595000000|2021-03-24 14:10:00|1174.3|1169.3|1174.6|1169.6|1176.1|1171.1|1172.8|1167.8|326
1616595300000|2021-03-24 14:15:00|1174.5|1169.5|1172.2|1167.2|1174.7|1169.7|1172.2|1167.2|397
1616595600000|2021-03-24 14:20:00|1172.1|1167.1|1175|1170|1176.2|1171.2|1172.1|1167.1|274
1616595900000|2021-03-24 14:25:00|1174.9|1169.9|1177|1172|1177.1|1172.1|1174|1169|236
1616596200000|2021-03-24 14:30:00|1177.2|1172.2|1177.3|1172.3|1177.6|1172.6|1174.5|1169.5|341
1616596500000|2021-03-24 14:35:00|1177.2|1172.2|1177.3|1172.3|1179|1174|1177|1172|228
1616596800000|2021-03-24 14:40:00|1177.4|1172.4|1175.9|1170.9|1178.4|1173.4|1175.6|1170.6|220
1616597100000|2021-03-24 14:45:00|1176|1171|1178.6|1173.6|1179.1|1174.1|1176|1171|304
1616597400000|2021-03-24 14:50:00|1178.5|1173.5|1178.9|1173.9|1179|1174|1177.5|1172.5|307
1616597700000|2021-03-24 14:55:00|1179|1174|1181.1|1176.1|1181.6|1176.6|1178.6|1173.6|191
1616598000000|2021-03-24 15:00:00|1181.2|1176.2|1181.1|1176.1|1183.1|1178.1|1180.6|1175.6|294
1616598300000|2021-03-24 15:05:00|1181.2|1176.2|1182.2|1177.2|1182.7|1177.7|1181.1|1176.1|256
1616598600000|2021-03-24 15:10:00|1182.1|1177.1|1183.5|1178.5|1183.6|1178.6|1181.1|1176.1|230
1616598900000|2021-03-24 15:15:00|1183.6|1178.6|1183.7|1178.7|1184.2|1179.2|1182.5|1177.5|301
1616599200000|2021-03-24 15:20:00|1183.6|1178.6|1184.3|1179.3|1184.3|1179.3|1183|1178|167
1616599500000|2021-03-24 15:25:00|1184.1|1179.1|1183.3|1178.3|1184.1|1179.1|1182.4|1177.4|220
1616599800000|2021-03-24 15:30:00|1183.4|1178.4|1183|1178|1183.8|1178.8|1182.6|1177.6|281
1616600100000|2021-03-24 15:35:00|1183.1|1178.1|1178.8|1173.8|1183.2|1178.2|1178.6|1173.6|263
1616600400000|2021-03-24 15:40:00|1178.9|1173.9|1179.8|1174.8|1179.8|1174.8|1178|1173|210
1616600700000|2021-03-24 15:45:00|1180|1175|1179.3|1174.3|1180.1|1175.1|1178.8|1173.8|237
1616601000000|2021-03-24 15:50:00|1179.2|1174.2|1178.6|1173.6|1179.2|1174.2|1177.7|1172.7|155
1616601300000|2021-03-24 15:55:00|1178.7|1173.7|1180.2|1175.2|1180.5|1175.5|1178.4|1173.4|272
1616601600000|2021-03-24 16:00:00|1180.3|1175.3|1181.6|1176.6|1182.2|1177.2|1180.2|1175.2|232
1616601900000|2021-03-24 16:05:00|1181.7|1176.7|1182.9|1177.9|1183.2|1178.2|1181.3|1176.3|233
1616602200000|2021-03-24 16:10:00|1182.7|1177.7|1182.5|1177.5|1183.5|1178.5|1182.1|1177.1|278
1616602500000|2021-03-24 16:15:00|1182.6|1177.6|1183|1178|1183.3|1178.3|1182.4|1177.4|206
1616602800000|2021-03-24 16:20:00|1182.9|1177.9|1183.5|1178.5|1183.7|1178.7|1182.8|1177.8|126
1616603100000|2021-03-24 16:25:00|1183.4|1178.4|1184.5|1179.5|1184.7|1179.7|1183|1178|245
1616603400000|2021-03-24 16:30:00|1184.9|1179.9|1183.8|1178.8|1184.9|1179.9|1183.3|1178.3|278
1616603700000|2021-03-24 16:35:00|1183.9|1178.9|1185.1|1180.1|1185.8|1180.8|1183.9|1178.9|119
1616604000000|2021-03-24 16:40:00|1185.3|1180.3|1185.5|1180.5|1185.5|1180.5|1184.9|1179.9|95
1616604300000|2021-03-24 16:45:00|1185.4|1180.4|1184.8|1179.8|1186.2|1181.2|1184.8|1179.8|151
1616604600000|2021-03-24 16:50:00|1184.9|1179.9|1184.8|1179.8|1185.1|1180.1|1184.1|1179.1|146
1616604900000|2021-03-24 16:55:00|1184.9|1179.9|1182.8|1177.8|1185.3|1180.3|1182.3|1177.3|223
1616605200000|2021-03-24 17:00:00|1182.7|1177.7|1181.4|1176.4|1182.8|1177.8|1180.1|1175.1|282
1616605500000|2021-03-24 17:05:00|1181.6|1176.6|1180.1|1175.1|1181.9|1176.9|1179.7|1174.7|217
1616605800000|2021-03-24 17:10:00|1180.2|1175.2|1177.9|1172.9|1180.2|1175.2|1177.8|1172.8|182
1616606100000|2021-03-24 17:15:00|1177.8|1172.8|1177.6|1172.6|1178|1173|1176|1171|216
1616606400000|2021-03-24 17:20:00|1177.7|1172.7|1176.9|1171.9|1177.7|1172.7|1176.5|1171.5|165
1616606700000|2021-03-24 17:25:00|1176.8|1171.8|1178.1|1173.1|1178.3|1173.3|1176.5|1171.5|133
1616607000000|2021-03-24 17:30:00|1178.2|1173.2|1177.8|1172.8|1178.5|1173.5|1177.5|1172.5|82
1616607300000|2021-03-24 17:35:00|1177.7|1172.7|1178.1|1173.1|1178.8|1173.8|1177.7|1172.7|116
1616607600000|2021-03-24 17:40:00|1178|1173|1177.2|1172.2|1178.2|1173.2|1177.1|1172.1|126
1616607900000|2021-03-24 17:45:00|1177.3|1172.3|1178.7|1173.7|1179.1|1174.1|1175.8|1170.8|254
1616608200000|2021-03-24 17:50:00|1178.9|1173.9|1179|1174|1179.8|1174.8|1178.9|1173.9|74
1616608500000|2021-03-24 17:55:00|1179.1|1174.1|1178.9|1173.9|1179.4|1174.4|1178.4|1173.4|44
1616608800000|2021-03-24 18:00:00|1178.8|1173.8|1178.9|1173.9|1179.3|1174.3|1178.4|1173.4|70
1616609100000|2021-03-24 18:05:00|1179.5|1174.5|1180.3|1175.3|1180.7|1175.7|1179.2|1174.2|73
1616609400000|2021-03-24 18:10:00|1180.2|1175.2|1179.8|1174.8|1180.9|1175.9|1179.7|1174.7|77
1616609700000|2021-03-24 18:15:00|1179.9|1174.9|1180.6|1175.6|1180.6|1175.6|1179.4|1174.4|140
1616610000000|2021-03-24 18:20:00|1180.5|1175.5|1180.5|1175.5|1180.9|1175.9|1180|1175|135
1616610300000|2021-03-24 18:25:00|1180.4|1175.4|1179.4|1174.4|1180.5|1175.5|1179.2|1174.2|132
1616610600000|2021-03-24 18:30:00|1179.3|1174.3|1179|1174|1179.3|1174.3|1178|1173|151
1616610900000|2021-03-24 18:35:00|1178.9|1173.9|1178.8|1173.8|1180|1175|1178.6|1173.6|137
1616611200000|2021-03-24 18:40:00|1178.7|1173.7|1177.9|1172.9|1178.8|1173.8|1177.6|1172.6|187
1616611500000|2021-03-24 18:45:00|1177.7|1172.7|1179.1|1174.1|1179.4|1174.4|1177.3|1172.3|160
1616611800000|2021-03-24 18:50:00|1179|1174|1175.7|1170.7|1179.1|1174.1|1175.5|1170.5|132
1616612100000|2021-03-24 18:55:00|1176.2|1171.2|1176.8|1171.8|1178.1|1173.1|1175.9|1170.9|178
1616612400000|2021-03-24 19:00:00|1176.9|1171.9|1176.3|1171.3|1176.9|1171.9|1175.9|1170.9|221
1616612700000|2021-03-24 19:05:00|1176.2|1171.2|1176.6|1171.6|1177.2|1172.2|1176|1171|155
1616613000000|2021-03-24 19:10:00|1176.5|1171.5|1176.6|1171.6|1177|1172|1176.2|1171.2|196
1616613300000|2021-03-24 19:15:00|1176.7|1171.7|1177.3|1172.3|1177.4|1172.4|1176.2|1171.2|221
1616613600000|2021-03-24 19:20:00|1177.2|1172.2|1176.7|1171.7|1177.3|1172.3|1175.9|1170.9|197
1616613900000|2021-03-24 19:25:00|1176.6|1171.6|1175.7|1170.7|1176.7|1171.7|1175.5|1170.5|164
1616614200000|2021-03-24 19:30:00|1175.8|1170.8|1175.9|1170.9|1176.3|1171.3|1175.6|1170.6|198
1616614500000|2021-03-24 19:35:00|1176|1171|1174.5|1169.5|1176.1|1171.1|1174.5|1169.5|178
1616614800000|2021-03-24 19:40:00|1174.4|1169.4|1174.3|1169.3|1174.6|1169.6|1174|1169|134
1616615100000|2021-03-24 19:45:00|1174.2|1169.2|1173.8|1168.8|1174.5|1169.5|1173.6|1168.6|68
1616615400000|2021-03-24 19:50:00|1173.6|1168.6|1173.4|1168.4|1173.9|1168.9|1172.6|1167.6|185
1616615700000|2021-03-24 19:55:00|1173.9|1168.9|1172|1167|1173.9|1168.9|1171.9|1166.9|285
1616616000000|2021-03-24 20:00:00|1172.2|1167.2|1172.9|1167.9|1173.2|1168.2|1172.2|1167.2|114
1616616300000|2021-03-24 20:05:00|1173.3|1168.3|1173.3|1168.3|1173.9|1168.9|1172.9|1167.9|64
1616616600000|2021-03-24 20:10:00|1173.2|1168.2|1173.5|1168.5|1173.5|1168.5|1173.2|1168.2|13
1616616900000|2021-03-24 20:15:00|1173.6|1168.6|1174|1169|1174.1|1169.1|1173.5|1168.5|14
1616617200000|2021-03-24 20:20:00|1174.1|1169.1|1174.1|1169.1|1174.2|1169.2|1174.1|1169.1|5
1616617500000|2021-03-24 20:25:00|1174.2|1169.2|1173.9|1168.9|1174.2|1169.2|1173.9|1168.9|27
1616617800000|2021-03-24 20:30:00|1173.8|1168.8|1173.3|1168.3|1173.8|1168.8|1173.2|1168.2|6
1616618100000|2021-03-24 20:35:00|1173.2|1168.2|1172.4|1167.4|1173.2|1168.2|1172.4|1167.4|11
1616618400000|2021-03-24 20:40:00|1172.5|1167.5|1173.3|1168.3|1173.9|1168.9|1172.4|1167.4|33
1616618700000|2021-03-24 20:45:00|1173.2|1168.2|1173.6|1168.6|1173.9|1168.9|1173|1168|72
1616619000000|2021-03-24 20:50:00|1173.5|1168.5|1173.3|1168.3|1174|1169|1173.1|1168.1|22
1616619300000|2021-03-24 20:55:00|1173.2|1168.2|1174.2|1169.2|1174.3|1169.3|1173.2|1168.2|54
1616623200000|2021-03-24 22:00:00|1176|1166.3|1176|1166.3|1176|1166.3|1176|1166.3|1
1616623500000|2021-03-24 22:05:00|1173.7|1168.7|1174.8|1169.8|1175|1170|1173.7|1168.7|18
1616623800000|2021-03-24 22:10:00|1175.5|1170.5|1174.9|1169.9|1175.5|1170.5|1174.8|1169.8|24
1616624100000|2021-03-24 22:15:00|1174.5|1169.5|1174.7|1169.7|1174.8|1169.8|1174.2|1169.2|37
1616624400000|2021-03-24 22:20:00|1174.4|1169.4|1174.3|1169.3|1174.8|1169.8|1174.3|1169.3|57
1616624700000|2021-03-24 22:25:00|1174.6|1169.6|1175.4|1170.4|1175.5|1170.5|1174.5|1169.5|34
1616625000000|2021-03-24 22:30:00|1175.3|1170.3|1174.6|1169.6|1175.5|1170.5|1174.6|1169.6|48
1616625300000|2021-03-24 22:35:00|1174.7|1169.7|1174.2|1169.2|1174.9|1169.9|1173.8|1168.8|84
1616625600000|2021-03-24 22:40:00|1174.1|1169.1|1174.1|1169.1|1174.4|1169.4|1174.1|1169.1|43
1616625900000|2021-03-24 22:45:00|1174.2|1169.2|1174.3|1169.3|1174.4|1169.4|1174|1169|30
1616626200000|2021-03-24 22:50:00|1174.4|1169.4|1174.4|1169.4|1174.4|1169.4|1174.3|1169.3|3
1616626500000|2021-03-24 22:55:00|1174.3|1169.3|1174.5|1169.5|1174.5|1169.5|1174.3|1169.3|8
1616626800000|2021-03-24 23:00:00|1174.4|1169.4|1174.5|1169.5|1174.7|1169.7|1174.4|1169.4|15
1616627100000|2021-03-24 23:05:00|1174.4|1169.4|1174.5|1169.5|1174.5|1169.5|1174.4|1169.4|6
1616627400000|2021-03-24 23:10:00|1174.4|1169.4|1174.5|1169.5|1174.6|1169.6|1174.3|1169.3|6
1616627700000|2021-03-24 23:15:00|1174.4|1169.4|1174.6|1169.6|1174.6|1169.6|1174.4|1169.4|9
1616628000000|2021-03-24 23:20:00|1174.4|1169.4|1174.9|1169.9|1174.9|1169.9|1174.4|1169.4|15
1616628300000|2021-03-24 23:25:00|1174.8|1169.8|1175.4|1170.4|1175.5|1170.5|1174.6|1169.6|52
1616628600000|2021-03-24 23:30:00|1175.1|1170.1|1174.2|1169.2|1175.2|1170.2|1173.5|1168.5|85
1616628900000|2021-03-24 23:35:00|1174.3|1169.3|1175.7|1170.7|1175.8|1170.8|1174.3|1169.3|49
1616629200000|2021-03-24 23:40:00|1175.6|1170.6|1176.8|1171.8|1177.1|1172.1|1175.6|1170.6|58
1616629500000|2021-03-24 23:45:00|1177|1172|1177.2|1172.2|1177.6|1172.6|1176.9|1171.9|23
1616629800000|2021-03-24 23:50:00|1177.3|1172.3|1178.6|1173.6|1178.6|1173.6|1176.4|1171.4|46
1616630100000|2021-03-24 23:55:00|1178.8|1173.8|1178.3|1173.3|1180.3|1175.3|1178.1|1173.1|90
1616630400000|2021-03-25 00:00:00|1178.4|1173.4|1177.8|1172.8|1178.7|1173.7|1177.7|1172.7|78
1616630700000|2021-03-25 00:05:00|1177.7|1172.7|1177.2|1172.2|1177.8|1172.8|1177|1172|57
1616631000000|2021-03-25 00:10:00|1177.3|1172.3|1177.3|1172.3|1177.6|1172.6|1177|1172|37
1616631300000|2021-03-25 00:15:00|1177.2|1172.2|1178.7|1173.7|1179|1174|1177.2|1172.2|72
1616631600000|2021-03-25 00:20:00|1178.6|1173.6|1177.4|1172.4|1178.7|1173.7|1177.3|1172.3|78
1616631900000|2021-03-25 00:25:00|1177.3|1172.3|1177|1172|1177.4|1172.4|1176.8|1171.8|59
1616632200000|2021-03-25 00:30:00|1176.9|1171.9|1175.3|1170.3|1177|1172|1175.2|1170.2|70
1616632500000|2021-03-25 00:35:00|1175.4|1170.4|1176.4|1171.4|1176.6|1171.6|1174.9|1169.9|44
1616632800000|2021-03-25 00:40:00|1176.5|1171.5|1176.1|1171.1|1176.7|1171.7|1175.8|1170.8|24
1616633100000|2021-03-25 00:45:00|1176.2|1171.2|1176.5|1171.5|1176.8|1171.8|1175.9|1170.9|35
1616633400000|2021-03-25 00:50:00|1176.8|1171.8|1176.5|1171.5|1176.9|1171.9|1176.4|1171.4|37
1616633700000|2021-03-25 00:55:00|1176.6|1171.6|1177|1172|1177|1172|1176.3|1171.3|25
1616634000000|2021-03-25 01:00:00|1177.2|1172.2|1176.1|1171.1|1177.2|1172.2|1175.1|1170.1|116
1616634300000|2021-03-25 01:05:00|1176|1171|1175.2|1170.2|1176.1|1171.1|1175|1170|34
1616634600000|2021-03-25 01:10:00|1175.1|1170.1|1174|1169|1175.2|1170.2|1173.8|1168.8|142
1616634900000|2021-03-25 01:15:00|1174.1|1169.1|1173.8|1168.8|1175.5|1170.5|1172.6|1167.6|123
1616635200000|2021-03-25 01:20:00|1173.9|1168.9|1174.7|1169.7|1175.2|1170.2|1173.8|1168.8|45
1616635500000|2021-03-25 01:25:00|1174.8|1169.8|1175.8|1170.8|1175.8|1170.8|1174.6|1169.6|63
1616635800000|2021-03-25 01:30:00|1175.7|1170.7|1172.5|1167.5|1175.8|1170.8|1172.2|1167.2|67
1616636100000|2021-03-25 01:35:00|1172.4|1167.4|1169.2|1164.2|1172.4|1167.4|1168|1163|161
1616636400000|2021-03-25 01:40:00|1169.3|1164.3|1172.6|1167.6|1173.1|1168.1|1168.9|1163.9|165
1616636700000|2021-03-25 01:45:00|1172.5|1167.5|1172.2|1167.2|1172.5|1167.5|1172|1167|45
1616637000000|2021-03-25 01:50:00|1172.1|1167.1|1171.6|1166.6|1172.4|1167.4|1171.5|1166.5|154
1616637300000|2021-03-25 01:55:00|1171.7|1166.7|1170.7|1165.7|1171.9|1166.9|1170.5|1165.5|164
1616637600000|2021-03-25 02:00:00|1170.6|1165.6|1171|1166|1171.5|1166.5|1169.8|1164.8|157
1616637900000|2021-03-25 02:05:00|1171.1|1166.1|1172.4|1167.4|1172.6|1167.6|1171.1|1166.1|65
1616638200000|2021-03-25 02:10:00|1172.5|1167.5|1172.4|1167.4|1172.6|1167.6|1171.7|1166.7|83
1616638500000|2021-03-25 02:15:00|1172.5|1167.5|1173.5|1168.5|1174.3|1169.3|1172.5|1167.5|74
1616638800000|2021-03-25 02:20:00|1173.6|1168.6|1174.5|1169.5|1175.2|1170.2|1173.5|1168.5|91
1616639100000|2021-03-25 02:25:00|1174.6|1169.6|1174.3|1169.3|1174.6|1169.6|1173.4|1168.4|121
1616639400000|2021-03-25 02:30:00|1174.4|1169.4|1173.5|1168.5|1175|1170|1173.3|1168.3|126
1616639700000|2021-03-25 02:35:00|1173.4|1168.4|1173.2|1168.2|1173.7|1168.7|1172.9|1167.9|70
1616640000000|2021-03-25 02:40:00|1173.1|1168.1|1173.2|1168.2|1173.8|1168.8|1172.9|1167.9|69
1616640300000|2021-03-25 02:45:00|1173.1|1168.1|1173.9|1168.9|1174.1|1169.1|1173|1168|56
1616640600000|2021-03-25 02:50:00|1173.6|1168.6|1173.7|1168.7|1174.4|1169.4|1173.1|1168.1|99
1616640900000|2021-03-25 02:55:00|1173.6|1168.6|1175.4|1170.4|1175.5|1170.5|1173.6|1168.6|64
1616641200000|2021-03-25 03:00:00|1175.5|1170.5|1173.4|1168.4|1175.6|1170.6|1173.1|1168.1|91
1616641500000|2021-03-25 03:05:00|1173.5|1168.5|1173.8|1168.8|1173.8|1168.8|1173.4|1168.4|25
1616641800000|2021-03-25 03:10:00|1173.9|1168.9|1174.6|1169.6|1174.8|1169.8|1173.8|1168.8|83
1616642100000|2021-03-25 03:15:00|1174.7|1169.7|1175.4|1170.4|1175.9|1170.9|1174.7|1169.7|120
1616642400000|2021-03-25 03:20:00|1175.5|1170.5|1176|1171|1176|1171|1175.3|1170.3|49
1616642700000|2021-03-25 03:25:00|1176.1|1171.1|1176.1|1171.1|1177.4|1172.4|1175.8|1170.8|65
1616643000000|2021-03-25 03:30:00|1176|1171|1176.4|1171.4|1176.8|1171.8|1176|1171|42
1616643300000|2021-03-25 03:35:00|1176.3|1171.3|1175.3|1170.3|1176.4|1171.4|1175.2|1170.2|86
1616643600000|2021-03-25 03:40:00|1175.4|1170.4|1175.9|1170.9|1176.1|1171.1|1174.6|1169.6|65
1616643900000|2021-03-25 03:45:00|1175.8|1170.8|1175.6|1170.6|1176.2|1171.2|1175|1170|60
1616644200000|2021-03-25 03:50:00|1175.7|1170.7|1175.5|1170.5|1175.7|1170.7|1174.9|1169.9|36
1616644500000|2021-03-25 03:55:00|1175.6|1170.6|1175.8|1170.8|1176|1171|1175.3|1170.3|78
1616644800000|2021-03-25 04:00:00|1176|1171|1174.6|1169.6|1176|1171|1174.4|1169.4|134
1616645100000|2021-03-25 04:05:00|1174.5|1169.5|1174|1169|1174.7|1169.7|1173.8|1168.8|54
1616645400000|2021-03-25 04:10:00|1173.9|1168.9|1173.3|1168.3|1173.9|1168.9|1172.9|1167.9|91
1616645700000|2021-03-25 04:15:00|1173.5|1168.5|1172.5|1167.5|1173.5|1168.5|1172.3|1167.3|39
1616646000000|2021-03-25 04:20:00|1172.6|1167.6|1172.8|1167.8|1172.8|1167.8|1172.3|1167.3|49
1616646300000|2021-03-25 04:25:00|1172.7|1167.7|1173.8|1168.8|1173.8|1168.8|1172.7|1167.7|37
1616646600000|2021-03-25 04:30:00|1173.7|1168.7|1173.8|1168.8|1173.9|1168.9|1173.6|1168.6|31
1616646900000|2021-03-25 04:35:00|1173.7|1168.7|1173.9|1168.9|1173.9|1168.9|1173.7|1168.7|3
1616647200000|2021-03-25 04:40:00|1173.8|1168.8|1174|1169|1174.3|1169.3|1173.8|1168.8|51
1616647500000|2021-03-25 04:45:00|1173.8|1168.8|1173.3|1168.3|1173.8|1168.8|1171.8|1166.8|65
1616647800000|2021-03-25 04:50:00|1173.2|1168.2|1173.7|1168.7|1173.7|1168.7|1173.1|1168.1|19
1616648100000|2021-03-25 04:55:00|1173.8|1168.8|1174.2|1169.2|1174.2|1169.2|1173.8|1168.8|6
1616648400000|2021-03-25 05:00:00|1174.3|1169.3|1174.7|1169.7|1174.7|1169.7|1173.9|1168.9|57
1616648700000|2021-03-25 05:05:00|1174.8|1169.8|1174.8|1169.8|1175|1170|1174|1169|52
1616649000000|2021-03-25 05:10:00|1174.7|1169.7|1173.6|1168.6|1174.7|1169.7|1173.3|1168.3|22
1616649300000|2021-03-25 05:15:00|1173.7|1168.7|1173.5|1168.5|1174.3|1169.3|1172.9|1167.9|39
1616649600000|2021-03-25 05:20:00|1173.6|1168.6|1174.4|1169.4|1174.4|1169.4|1173.3|1168.3|73
1616649900000|2021-03-25 05:25:00|1174.5|1169.5|1175.4|1170.4|1175.5|1170.5|1174.1|1169.1|123
1616650200000|2021-03-25 05:30:00|1175.6|1170.6|1174.9|1169.9|1176.3|1171.3|1174.8|1169.8|101
1616650500000|2021-03-25 05:35:00|1174.8|1169.8|1174.2|1169.2|1175|1170|1174.1|1169.1|41
1616650800000|2021-03-25 05:40:00|1174.1|1169.1|1174.4|1169.4|1175|1170|1173.3|1168.3|130
1616651100000|2021-03-25 05:45:00|1174.3|1169.3|1173|1168|1174.9|1169.9|1172.8|1167.8|126
1616651400000|2021-03-25 05:50:00|1173.1|1168.1|1173|1168|1174.3|1169.3|1172.9|1167.9|166
1616651700000|2021-03-25 05:55:00|1172.9|1167.9|1172.8|1167.8|1173.7|1168.7|1172.7|1167.7|80
1616652000000|2021-03-25 06:00:00|1172.7|1167.7|1173.3|1168.3|1173.8|1168.8|1172.3|1167.3|131
1616652300000|2021-03-25 06:05:00|1173.4|1168.4|1173.5|1168.5|1173.6|1168.6|1173|1168|79
1616652600000|2021-03-25 06:10:00|1173.4|1168.4|1174.2|1169.2|1174.2|1169.2|1173.3|1168.3|74
1616652900000|2021-03-25 06:15:00|1174.1|1169.1|1174.5|1169.5|1174.6|1169.6|1173.7|1168.7|74
1616653200000|2021-03-25 06:20:00|1174.4|1169.4|1173.4|1168.4|1174.4|1169.4|1172.8|1167.8|132
1616653500000|2021-03-25 06:25:00|1173.3|1168.3|1172.9|1167.9|1173.6|1168.6|1172.6|1167.6|64
1616653800000|2021-03-25 06:30:00|1172.8|1167.8|1172.1|1167.1|1172.9|1167.9|1171.4|1166.4|163
1616654100000|2021-03-25 06:35:00|1172.2|1167.2|1173.6|1168.6|1173.7|1168.7|1172|1167|55
1616654400000|2021-03-25 06:40:00|1173.5|1168.5|1173.6|1168.6|1173.8|1168.8|1173.5|1168.5|67
1616654700000|2021-03-25 06:45:00|1173.5|1168.5|1173.8|1168.8|1173.9|1168.9|1172.9|1167.9|73
1616655000000|2021-03-25 06:50:00|1173.7|1168.7|1173.4|1168.4|1173.9|1168.9|1173.1|1168.1|73
1616655300000|2021-03-25 06:55:00|1173.3|1168.3|1173.1|1168.1|1173.4|1168.4|1172.8|1167.8|20
1616655600000|2021-03-25 07:00:00|1173|1168|1171.9|1166.9|1173|1168|1170|1165|133
1616655900000|2021-03-25 07:05:00|1172|1167|1172.7|1167.7|1173.2|1168.2|1171.9|1166.9|75
1616656200000|2021-03-25 07:10:00|1172.8|1167.8|1170.1|1165.1|1173.4|1168.4|1169.9|1164.9|157
1616656500000|2021-03-25 07:15:00|1170.2|1165.2|1170.7|1165.7|1171|1166|1169.3|1164.3|168
1616656800000|2021-03-25 07:20:00|1170.8|1165.8|1171.9|1166.9|1172.2|1167.2|1170.5|1165.5|128
1616657100000|2021-03-25 07:25:00|1171.5|1166.5|1171.2|1166.2|1171.9|1166.9|1170.9|1165.9|105
1616657400000|2021-03-25 07:30:00|1171.1|1166.1|1170.6|1165.6|1171.1|1166.1|1170|1165|92
1616657700000|2021-03-25 07:35:00|1170.5|1165.5|1170.8|1165.8|1170.8|1165.8|1169.7|1164.7|91
1616658000000|2021-03-25 07:40:00|1170.9|1165.9|1171.4|1166.4|1171.4|1166.4|1170.2|1165.2|51
1616658300000|2021-03-25 07:45:00|1171.3|1166.3|1170.3|1165.3|1171.3|1166.3|1170.2|1165.2|87
1616658600000|2021-03-25 07:50:00|1170.4|1165.4|1170.6|1165.6|1170.8|1165.8|1170|1165|62
1616658900000|2021-03-25 07:55:00|1170.7|1165.7|1171|1166|1172|1167|1169.8|1164.8|164
1616659200000|2021-03-25 08:00:00|1170.9|1165.9|1169.3|1164.3|1171|1166|1168|1163|281
1616659500000|2021-03-25 08:05:00|1169.4|1164.4|1169.6|1164.6|1170.4|1165.4|1169.3|1164.3|168
1616659800000|2021-03-25 08:10:00|1169.5|1164.5|1170.4|1165.4|1171|1166|1169.1|1164.1|152
1616660100000|2021-03-25 08:15:00|1170.5|1165.5|1172|1167|1173.4|1168.4|1170.5|1165.5|207
1616660400000|2021-03-25 08:20:00|1171.9|1166.9|1171|1166|1172.1|1167.1|1169.8|1164.8|258
1616660700000|2021-03-25 08:25:00|1171.1|1166.1|1170.6|1165.6|1171.1|1166.1|1169.9|1164.9|169
1616661000000|2021-03-25 08:30:00|1170.5|1165.5|1171.2|1166.2|1171.7|1166.7|1170.5|1165.5|147
1616661300000|2021-03-25 08:35:00|1171.1|1166.1|1171.4|1166.4|1172.1|1167.1|1170.6|1165.6|123
1616661600000|2021-03-25 08:40:00|1171.1|1166.1|1171.4|1166.4|1171.6|1166.6|1170.1|1165.1|118
1616661900000|2021-03-25 08:45:00|1171.5|1166.5|1172.5|1167.5|1172.6|1167.6|1170.9|1165.9|114
1616662200000|2021-03-25 08:50:00|1172.6|1167.6|1172.1|1167.1|1172.7|1167.7|1171.8|1166.8|69
1616662500000|2021-03-25 08:55:00|1172|1167|1171.2|1166.2|1172.6|1167.6|1170.8|1165.8|133
1616662800000|2021-03-25 09:00:00|1171|1166|1171.3|1166.3|1171.9|1166.9|1170.8|1165.8|170
1616663100000|2021-03-25 09:05:00|1171.4|1166.4|1171.4|1166.4|1172.2|1167.2|1170.9|1165.9|150
1616663400000|2021-03-25 09:10:00|1171.5|1166.5|1172.5|1167.5|1172.5|1167.5|1171.1|1166.1|163
1616663700000|2021-03-25 09:15:00|1172.4|1167.4|1172.3|1167.3|1172.7|1167.7|1171.7|1166.7|133
1616664000000|2021-03-25 09:20:00|1172.2|1167.2|1173|1168|1173.2|1168.2|1171.4|1166.4|136
1616664300000|2021-03-25 09:25:00|1173.3|1168.3|1173.1|1168.1|1173.5|1168.5|1172.4|1167.4|101
1616664600000|2021-03-25 09:30:00|1173.2|1168.2|1171.9|1166.9|1173.2|1168.2|1170.8|1165.8|178
1616664900000|2021-03-25 09:35:00|1171.8|1166.8|1170.1|1165.1|1171.9|1166.9|1170|1165|92
1616665200000|2021-03-25 09:40:00|1170|1165|1170.4|1165.4|1170.9|1165.9|1169.5|1164.5|80
1616665500000|2021-03-25 09:45:00|1170.7|1165.7|1170.2|1165.2|1170.7|1165.7|1169.8|1164.8|94
1616665800000|2021-03-25 09:50:00|1170.3|1165.3|1170.6|1165.6|1170.7|1165.7|1169.4|1164.4|112
1616666100000|2021-03-25 09:55:00|1171.1|1166.1|1172|1167|1172.7|1167.7|1171.1|1166.1|148
1616666400000|2021-03-25 10:00:00|1171.9|1166.9|1173.8|1168.8|1174|1169|1171.9|1166.9|154
1616666700000|2021-03-25 10:05:00|1173.9|1168.9|1174.2|1169.2|1174.5|1169.5|1173.2|1168.2|158
1616667000000|2021-03-25 10:10:00|1174.3|1169.3|1174.6|1169.6|1174.6|1169.6|1173.8|1168.8|90
1616667300000|2021-03-25 10:15:00|1174.7|1169.7|1174.4|1169.4|1174.7|1169.7|1173.6|1168.6|80
1616667600000|2021-03-25 10:20:00|1174.5|1169.5|1174.3|1169.3|1174.8|1169.8|1174.1|1169.1|68
1616667900000|2021-03-25 10:25:00|1174.2|1169.2|1173.6|1168.6|1174.2|1169.2|1173.6|1168.6|26
1616668200000|2021-03-25 10:30:00|1173.5|1168.5|1171.8|1166.8|1173.5|1168.5|1170.9|1165.9|87
1616668500000|2021-03-25 10:35:00|1171.7|1166.7|1171.8|1166.8|1172.6|1167.6|1171.4|1166.4|94
1616668800000|2021-03-25 10:40:00|1171.9|1166.9|1173|1168|1173|1168|1171.8|1166.8|148
1616669100000|2021-03-25 10:45:00|1172.9|1167.9|1172.5|1167.5|1172.9|1167.9|1171.9|1166.9|97
1616669400000|2021-03-25 10:50:00|1172.7|1167.7|1173.3|1168.3|1173.7|1168.7|1172.3|1167.3|94
1616669700000|2021-03-25 10:55:00|1173.4|1168.4|1174.7|1169.7|1175.1|1170.1|1173.1|1168.1|67
1616670000000|2021-03-25 11:00:00|1174.8|1169.8|1175.2|1170.2|1175.8|1170.8|1174.8|1169.8|77
1616670300000|2021-03-25 11:05:00|1175|1170|1175.9|1170.9|1175.9|1170.9|1174.8|1169.8|55
1616670600000|2021-03-25 11:10:00|1176|1171|1175.7|1170.7|1176.1|1171.1|1174.8|1169.8|76
1616670900000|2021-03-25 11:15:00|1175.6|1170.6|1175.3|1170.3|1175.8|1170.8|1174.7|1169.7|49
1616671200000|2021-03-25 11:20:00|1175.2|1170.2|1174.2|1169.2|1175.5|1170.5|1173.9|1168.9|150
1616671500000|2021-03-25 11:25:00|1174|1169|1173.1|1168.1|1174|1169|1172.8|1167.8|82
1616671800000|2021-03-25 11:30:00|1173|1168|1171.5|1166.5|1173.1|1168.1|1171.5|1166.5|165
1616672100000|2021-03-25 11:35:00|1171.6|1166.6|1171.7|1166.7|1172.2|1167.2|1170.7|1165.7|190
1616672400000|2021-03-25 11:40:00|1171.8|1166.8|1171.7|1166.7|1172.6|1167.6|1171.6|1166.6|136
1616672700000|2021-03-25 11:45:00|1171.5|1166.5|1171|1166|1172.2|1167.2|1170.9|1165.9|114
1616673000000|2021-03-25 11:50:00|1170.8|1165.8|1167.3|1162.3|1170.8|1165.8|1167.3|1162.3|172
1616673300000|2021-03-25 11:55:00|1167.4|1162.4|1161.4|1156.4|1168.7|1163.7|1160.8|1155.8|293
1616673600000|2021-03-25 12:00:00|1161.3|1156.3|1158.6|1153.6|1162.2|1157.2|1157.8|1152.8|348
1616673900000|2021-03-25 12:05:00|1158.7|1153.7|1158.7|1153.7|1160|1155|1156.5|1151.5|282
1616674200000|2021-03-25 12:10:00|1158.5|1153.5|1158.8|1153.8|1160.5|1155.5|1158.2|1153.2|355
1616674500000|2021-03-25 12:15:00|1158.7|1153.7|1156.4|1151.4|1159.1|1154.1|1155.7|1150.7|273
1616674800000|2021-03-25 12:20:00|1156.3|1151.3|1162.1|1157.1|1162.2|1157.2|1154.3|1149.3|376
1616675100000|2021-03-25 12:25:00|1161.9|1156.9|1157.9|1152.9|1162|1157|1157.9|1152.9|129
1616675400000|2021-03-25 12:30:00|1157.8|1152.8|1158.2|1153.2|1159.7|1154.7|1154.1|1149.1|419
1616675700000|2021-03-25 12:35:00|1158.1|1153.1|1154.3|1149.3|1158.2|1153.2|1152.7|1147.7|329
1616676000000|2021-03-25 12:40:00|1154.4|1149.4|1148.6|1143.6|1155.9|1150.9|1148.6|1143.6|412
1616676300000|2021-03-25 12:45:00|1148.7|1143.7|1152|1147|1152.6|1147.6|1146.7|1141.7|451
1616676600000|2021-03-25 12:50:00|1152.1|1147.1|1150.8|1145.8|1152.4|1147.4|1150.3|1145.3|220
1616676900000|2021-03-25 12:55:00|1150.9|1145.9|1152.1|1147.1|1152.4|1147.4|1150|1145|310
1616677200000|2021-03-25 13:00:00|1151.9|1146.9|1152.9|1147.9|1156.2|1151.2|1150.3|1145.3|457
1616677500000|2021-03-25 13:05:00|1153|1148|1147.8|1142.8|1153.3|1148.3|1147.1|1142.1|382
1616677800000|2021-03-25 13:10:00|1147.9|1142.9|1153.1|1148.1|1153.6|1148.6|1147.4|1142.4|335
1616678100000|2021-03-25 13:15:00|1153|1148|1159.6|1154.6|1160|1155|1152|1147|342
1616678400000|2021-03-25 13:20:00|1159.5|1154.5|1162.4|1157.4|1163.7|1158.7|1157.8|1152.8|323
1616678700000|2021-03-25 13:25:00|1162.5|1157.5|1172.4|1167.4|1172.4|1167.4|1162.2|1157.2|391
1616679000000|2021-03-25 13:30:00|1172.1|1167.1|1169.2|1164.2|1173.7|1168.7|1168.8|1163.8|526
1616679300000|2021-03-25 13:35:00|1168.9|1163.9|1171|1166|1172.2|1167.2|1168.8|1163.8|439
1616679600000|2021-03-25 13:40:00|1171.2|1166.2|1174.4|1169.4|1177.8|1172.8|1170.4|1165.4|381
1616679900000|2021-03-25 13:45:00|1174.5|1169.5|1174.2|1169.2|1175.5|1170.5|1173.7|1168.7|515
1616680200000|2021-03-25 13:50:00|1174.3|1169.3|1173.9|1168.9|1175.3|1170.3|1172.4|1167.4|581
1616680500000|2021-03-25 13:55:00|1173.8|1168.8|1178.2|1173.2|1180.1|1175.1|1173.3|1168.3|743
1616680800000|2021-03-25 14:00:00|1178.1|1173.1|1180.4|1175.4|1185.5|1180.5|1178.1|1173.1|733
1616681100000|2021-03-25 14:05:00|1180.1|1175.1|1178.1|1173.1|1181.2|1176.2|1175.8|1170.8|369
1616681400000|2021-03-25 14:10:00|1178|1173|1179.2|1174.2|1182|1177|1177.3|1172.3|486
1616681700000|2021-03-25 14:15:00|1179.3|1174.3|1175.3|1170.3|1179.5|1174.5|1174.4|1169.4|375
1616682000000|2021-03-25 14:20:00|1175.4|1170.4|1177.6|1172.6|1179.3|1174.3|1175.2|1170.2|494
1616682300000|2021-03-25 14:25:00|1177.7|1172.7|1175.6|1170.6|1178.6|1173.6|1174.9|1169.9|417
1616682600000|2021-03-25 14:30:00|1175.4|1170.4|1168.1|1163.1|1175.5|1170.5|1167.6|1162.6|507
1616682900000|2021-03-25 14:35:00|1168.6|1163.6|1168.6|1163.6|1170.5|1165.5|1167.3|1162.3|466
1616683200000|2021-03-25 14:40:00|1168.7|1163.7|1166.1|1161.1|1168.8|1163.8|1164.7|1159.7|405
1616683500000|2021-03-25 14:45:00|1166.2|1161.2|1162.8|1157.8|1166.3|1161.3|1162.1|1157.1|417
1616683800000|2021-03-25 14:50:00|1162.7|1157.7|1161|1156|1162.9|1157.9|1160.1|1155.1|301
1616684100000|2021-03-25 14:55:00|1160.9|1155.9|1163|1158|1163|1158|1159.2|1154.2|303
1616684400000|2021-03-25 15:00:00|1162.9|1157.9|1156.5|1151.5|1162.9|1157.9|1156.2|1151.2|361
1616684700000|2021-03-25 15:05:00|1156.6|1151.6|1155.8|1150.8|1158.9|1153.9|1154.5|1149.5|277
1616685000000|2021-03-25 15:10:00|1155.7|1150.7|1160.7|1155.7|1161.4|1156.4|1153.8|1148.8|273
1616685300000|2021-03-25 15:15:00|1160.8|1155.8|1162.3|1157.3|1162.7|1157.7|1160.8|1155.8|276
1616685600000|2021-03-25 15:20:00|1162|1157|1160.2|1155.2|1162|1157|1160|1155|134
1616685900000|2021-03-25 15:25:00|1159.5|1154.5|1159.3|1154.3|1159.7|1154.7|1157.2|1152.2|325
1616686200000|2021-03-25 15:30:00|1159.4|1154.4|1158.2|1153.2|1160.2|1155.2|1158.1|1153.1|298
1616686500000|2021-03-25 15:35:00|1158.1|1153.1|1157|1152|1158.3|1153.3|1156.2|1151.2|167
1616686800000|2021-03-25 15:40:00|1157.1|1152.1|1156.5|1151.5|1157.1|1152.1|1155.3|1150.3|293
1616687100000|2021-03-25 15:45:00|1156.3|1151.3|1157.3|1152.3|1157.3|1152.3|1155.3|1150.3|197
1616687400000|2021-03-25 15:50:00|1157.2|1152.2|1158.1|1153.1|1158.8|1153.8|1156.5|1151.5|199
1616687700000|2021-03-25 15:55:00|1158|1153|1158.2|1153.2|1160|1155|1157.2|1152.2|286
1616688000000|2021-03-25 16:00:00|1158.1|1153.1|1159.7|1154.7|1159.8|1154.8|1157.9|1152.9|211
1616688300000|2021-03-25 16:05:00|1159.6|1154.6|1158.4|1153.4|1159.7|1154.7|1158|1153|173
1616688600000|2021-03-25 16:10:00|1158.5|1153.5|1157|1152|1158.5|1153.5|1156.3|1151.3|203
1616688900000|2021-03-25 16:15:00|1156.9|1151.9|1159.5|1154.5|1160|1155|1156.9|1151.9|300
1616689200000|2021-03-25 16:20:00|1159.4|1154.4|1159.5|1154.5|1160.2|1155.2|1158.4|1153.4|136
1616689500000|2021-03-25 16:25:00|1159.6|1154.6|1162|1157|1162.6|1157.6|1158.8|1153.8|223
1616689800000|2021-03-25 16:30:00|1161.9|1156.9|1161.3|1156.3|1162.8|1157.8|1161.1|1156.1|244
1616690100000|2021-03-25 16:35:00|1161.4|1156.4|1161|1156|1162|1157|1160.3|1155.3|209
1616690400000|2021-03-25 16:40:00|1161.2|1156.2|1161.1|1156.1|1162|1157|1160.2|1155.2|246
1616690700000|2021-03-25 16:45:00|1161.2|1156.2|1160.5|1155.5|1161.8|1156.8|1158.7|1153.7|376
1616691000000|2021-03-25 16:50:00|1160.4|1155.4|1159.1|1154.1|1160.6|1155.6|1158.9|1153.9|220
1616691300000|2021-03-25 16:55:00|1159.2|1154.2|1160.2|1155.2|1160.9|1155.9|1158.2|1153.2|317
1616691600000|2021-03-25 17:00:00|1160.3|1155.3|1156.3|1151.3|1160.3|1155.3|1154.4|1149.4|536
1616691900000|2021-03-25 17:05:00|1156.2|1151.2|1156.6|1151.6|1156.9|1151.9|1155.6|1150.6|246
1616692200000|2021-03-25 17:10:00|1156.5|1151.5|1158.9|1153.9|1158.9|1153.9|1156.4|1151.4|225
1616692500000|2021-03-25 17:15:00|1158.8|1153.8|1156.3|1151.3|1159.8|1154.8|1155.9|1150.9|343
1616692800000|2021-03-25 17:20:00|1156.4|1151.4|1156.1|1151.1|1157.3|1152.3|1155.9|1150.9|264
1616693100000|2021-03-25 17:25:00|1156|1151|1157.1|1152.1|1157.1|1152.1|1155.9|1150.9|264
1616693400000|2021-03-25 17:30:00|1157.5|1152.5|1155.1|1150.1|1157.5|1152.5|1154.6|1149.6|234
1616693700000|2021-03-25 17:35:00|1154.9|1149.9|1155.1|1150.1|1155.6|1150.6|1154.1|1149.1|293
1616694000000|2021-03-25 17:40:00|1155.2|1150.2|1155.6|1150.6|1156.6|1151.6|1155|1150|227
1616694300000|2021-03-25 17:45:00|1155.5|1150.5|1156.5|1151.5|1156.8|1151.8|1155|1150|260
1616694600000|2021-03-25 17:50:00|1156.4|1151.4|1156.9|1151.9|1157.5|1152.5|1156.4|1151.4|327
1616694900000|2021-03-25 17:55:00|1157|1152|1156.1|1151.1|1157.6|1152.6|1156|1151|207
1616695200000|2021-03-25 18:00:00|1156|1151|1155|1150|1156.3|1151.3|1154.7|1149.7|215
1616695500000|2021-03-25 18:05:00|1155.1|1150.1|1155.4|1150.4|1156.1|1151.1|1154.8|1149.8|249
1616695800000|2021-03-25 18:10:00|1155.5|1150.5|1157.2|1152.2|1157.3|1152.3|1154.3|1149.3|189
1616696100000|2021-03-25 18:15:00|1157.3|1152.3|1156.2|1151.2|1157.8|1152.8|1156.2|1151.2|153
1616696400000|2021-03-25 18:20:00|1156.3|1151.3|1156.3|1151.3|1157.1|1152.1|1156|1151|125
1616696700000|2021-03-25 18:25:00|1156.2|1151.2|1155.9|1150.9|1156.5|1151.5|1155.2|1150.2|251
1616697000000|2021-03-25 18:30:00|1156|1151|1156.2|1151.2|1157.4|1152.4|1155.9|1150.9|196
1616697300000|2021-03-25 18:35:00|1156.1|1151.1|1156.5|1151.5|1157.1|1152.1|1155.9|1150.9|134
1616697600000|2021-03-25 18:40:00|1156.4|1151.4|1156.8|1151.8|1157|1152|1156.1|1151.1|193
1616697900000|2021-03-25 18:45:00|1156.9|1151.9|1157.2|1152.2|1157.9|1152.9|1156.5|1151.5|167
1616698200000|2021-03-25 18:50:00|1157.1|1152.1|1157.8|1152.8|1158|1153|1156.5|1151.5|135
1616698500000|2021-03-25 18:55:00|1157.5|1152.5|1157.9|1152.9|1159.1|1154.1|1157.1|1152.1|210
1616698800000|2021-03-25 19:00:00|1157.8|1152.8|1157.8|1152.8|1158.6|1153.6|1157.1|1152.1|151
1616699100000|2021-03-25 19:05:00|1157.9|1152.9|1156.9|1151.9|1157.9|1152.9|1156.9|1151.9|38
1616699400000|2021-03-25 19:10:00|1156.8|1151.8|1156.2|1151.2|1156.9|1151.9|1155.7|1150.7|182
1616699700000|2021-03-25 19:15:00|1156.1|1151.1|1156.6|1151.6|1157.2|1152.2|1156.1|1151.1|231
1616700000000|2021-03-25 19:20:00|1156.5|1151.5|1154.9|1149.9|1157|1152|1154.7|1149.7|157
1616700300000|2021-03-25 19:25:00|1155|1150|1154.6|1149.6|1155.3|1150.3|1154.1|1149.1|151
1616700600000|2021-03-25 19:30:00|1154.7|1149.7|1153|1148|1155|1150|1151.6|1146.6|148
1616700900000|2021-03-25 19:35:00|1153.1|1148.1|1153.5|1148.5|1153.7|1148.7|1151.9|1146.9|132
1616701200000|2021-03-25 19:40:00|1153.4|1148.4|1152.6|1147.6|1153.7|1148.7|1152.1|1147.1|165
1616701500000|2021-03-25 19:45:00|1152.5|1147.5|1153.8|1148.8|1153.9|1148.9|1152.4|1147.4|153
1616701800000|2021-03-25 19:50:00|1153.9|1148.9|1152.1|1147.1|1154.3|1149.3|1152.1|1147.1|133
1616702100000|2021-03-25 19:55:00|1151.8|1146.8|1151.6|1146.6|1152.6|1147.6|1151.4|1146.4|127
1616702400000|2021-03-25 20:00:00|1151.8|1146.8|1152.5|1147.5|1152.9|1147.9|1151|1146|50
1616702700000|2021-03-25 20:05:00|1152.6|1147.6|1153|1148|1153.3|1148.3|1152.2|1147.2|50
1616703000000|2021-03-25 20:10:00|1153.1|1148.1|1152.4|1147.4|1153.1|1148.1|1152.1|1147.1|34
1616703300000|2021-03-25 20:15:00|1152.5|1147.5|1153|1148|1153.1|1148.1|1152.4|1147.4|28
1616703600000|2021-03-25 20:20:00|1153.1|1148.1|1153.1|1148.1|1153.1|1148.1|1153.1|1148.1|1
1616703900000|2021-03-25 20:25:00|1153|1148|1153.1|1148.1|1153.1|1148.1|1152.8|1147.8|16
1616704200000|2021-03-25 20:30:00|1153.2|1148.2|1153.3|1148.3|1153.7|1148.7|1152.7|1147.7|86
1616704500000|2021-03-25 20:35:00|1153.4|1148.4|1153.6|1148.6|1153.7|1148.7|1153.2|1148.2|23
1616704800000|2021-03-25 20:40:00|1153.4|1148.4|1153.4|1148.4|1153.8|1148.8|1153.3|1148.3|28
1616705100000|2021-03-25 20:45:00|1153.3|1148.3|1152.8|1147.8|1154.5|1149.5|1152.6|1147.6|119
1616705400000|2021-03-25 20:50:00|1152.7|1147.7|1153.9|1148.9|1153.9|1148.9|1152.5|1147.5|64
1616705700000|2021-03-25 20:55:00|1153.8|1148.8|1153.5|1148.5|1153.9|1148.9|1153.2|1148.2|56
1616709600000|2021-03-25 22:00:00|1160.6|1143.7|1160.6|1143.7|1160.6|1143.7|1160.6|1143.7|1
1616709900000|2021-03-25 22:05:00|1155|1150|1155.2|1150.2|1155.5|1150.5|1154.9|1149.9|53
1616710200000|2021-03-25 22:10:00|1155.1|1150.1|1156.3|1151.3|1156.3|1151.3|1155|1150|26
1616710500000|2021-03-25 22:15:00|1156.2|1151.2|1156|1151|1156.3|1151.3|1155.7|1150.7|42
1616710800000|2021-03-25 22:20:00|1155.9|1150.9|1156|1151|1156.1|1151.1|1155.9|1150.9|14
1616711100000|2021-03-25 22:25:00|1156.1|1151.1|1156.3|1151.3|1156.3|1151.3|1156|1151|17
1616711400000|2021-03-25 22:30:00|1156.2|1151.2|1156.1|1151.1|1156.2|1151.2|1155.9|1150.9|18
1616711700000|2021-03-25 22:35:00|1156.2|1151.2|1156.2|1151.2|1156.2|1151.2|1156|1151|14
1616712000000|2021-03-25 22:40:00|1156.1|1151.1|1155.7|1150.7|1156.2|1151.2|1155.3|1150.3|35
1616712300000|2021-03-25 22:45:00|1155.8|1150.8|1155.8|1150.8|1155.9|1150.9|1155.6|1150.6|9
1616712600000|2021-03-25 22:50:00|1155.9|1150.9|1155.4|1150.4|1155.9|1150.9|1155.3|1150.3|27
1616712900000|2021-03-25 22:55:00|1155.5|1150.5|1156.6|1151.6|1156.8|1151.8|1155.4|1150.4|54
1616713200000|2021-03-25 23:00:00|1156.7|1151.7|1156.1|1151.1|1156.8|1151.8|1155.9|1150.9|39
1616713500000|2021-03-25 23:05:00|1156|1151|1156.1|1151.1|1156.4|1151.4|1156|1151|50
1616713800000|2021-03-25 23:10:00|1156|1151|1156.2|1151.2|1156.3|1151.3|1156|1151|36
1616714100000|2021-03-25 23:15:00|1156.3|1151.3|1156.3|1151.3|1156.7|1151.7|1156.2|1151.2|41
1616714400000|2021-03-25 23:20:00|1156.2|1151.2|1156.1|1151.1|1156.3|1151.3|1156|1151|9
1616714700000|2021-03-25 23:25:00|1156|1151|1155.8|1150.8|1156.2|1151.2|1155.8|1150.8|18
1616715000000|2021-03-25 23:30:00|1155.7|1150.7|1156.8|1151.8|1157|1152|1155.6|1150.6|51
1616715300000|2021-03-25 23:35:00|1157|1152|1156.5|1151.5|1157|1152|1156.5|1151.5|33
1616715600000|2021-03-25 23:40:00|1156.6|1151.6|1155.6|1150.6|1156.6|1151.6|1155.5|1150.5|64
1616715900000|2021-03-25 23:45:00|1155.7|1150.7|1156|1151|1157.1|1152.1|1155.7|1150.7|54
1616716200000|2021-03-25 23:50:00|1155.9|1150.9|1155.8|1150.8|1156.3|1151.3|1155.8|1150.8|23
1616716500000|2021-03-25 23:55:00|1155.9|1150.9|1156.7|1151.7|1157.4|1152.4|1155.8|1150.8|48
1616716800000|2021-03-26 00:00:00|1156.8|1151.8|1157.7|1152.7|1157.8|1152.8|1156.6|1151.6|75
1616717100000|2021-03-26 00:05:00|1157.5|1152.5|1160.1|1155.1|1160.5|1155.5|1157.5|1152.5|165
1616717400000|2021-03-26 00:10:00|1160.2|1155.2|1159.4|1154.4|1161|1156|1159.2|1154.2|59
1616717700000|2021-03-26 00:15:00|1159.3|1154.3|1158.1|1153.1|1160.1|1155.1|1158|1153|104
1616718000000|2021-03-26 00:20:00|1158|1153|1157.3|1152.3|1158.1|1153.1|1157.3|1152.3|49
1616718300000|2021-03-26 00:25:00|1157.1|1152.1|1157|1152|1157.3|1152.3|1156.2|1151.2|60
1616718600000|2021-03-26 00:30:00|1157.1|1152.1|1157.4|1152.4|1157.6|1152.6|1157.1|1152.1|75
1616718900000|2021-03-26 00:35:00|1157.3|1152.3|1156|1151|1157.4|1152.4|1156|1151|38
1616719200000|2021-03-26 00:40:00|1156.1|1151.1|1155|1150|1156.1|1151.1|1154.9|1149.9|47
1616719500000|2021-03-26 00:45:00|1155.1|1150.1|1154.9|1149.9|1155.9|1150.9|1154.7|1149.7|109
1616719800000|2021-03-26 00:50:00|1155|1150|1155.8|1150.8|1155.8|1150.8|1154.6|1149.6|88
1616720100000|2021-03-26 00:55:00|1155.6|1150.6|1155.2|1150.2|1155.9|1150.9|1155.2|1150.2|66
1616720400000|2021-03-26 01:00:00|1155.1|1150.1|1155.3|1150.3|1156.6|1151.6|1155.1|1150.1|183
1616720700000|2021-03-26 01:05:00|1155.4|1150.4|1155.3|1150.3|1155.7|1150.7|1155|1150|105
1616721000000|2021-03-26 01:10:00|1155.4|1150.4|1155.3|1150.3|1155.7|1150.7|1154.6|1149.6|107
1616721300000|2021-03-26 01:15:00|1155.4|1150.4|1154.7|1149.7|1156|1151|1154.2|1149.2|48
1616721600000|2021-03-26 01:20:00|1154.6|1149.6|1154.1|1149.1|1154.6|1149.6|1153.9|1148.9|70
1616721900000|2021-03-26 01:25:00|1154|1149|1156.6|1151.6|1157|1152|1153.2|1148.2|72
1616722200000|2021-03-26 01:30:00|1156.7|1151.7|1158.4|1153.4|1159.3|1154.3|1156.5|1151.5|116
1616722500000|2021-03-26 01:35:00|1158.5|1153.5|1160.5|1155.5|1160.6|1155.6|1158.5|1153.5|69
1616722800000|2021-03-26 01:40:00|1160.3|1155.3|1158.4|1153.4|1160.3|1155.3|1157.7|1152.7|100
1616723100000|2021-03-26 01:45:00|1158.3|1153.3|1157|1152|1158.4|1153.4|1156.9|1151.9|38
1616723400000|2021-03-26 01:50:00|1157.1|1152.1|1156.8|1151.8|1157.6|1152.6|1156.8|1151.8|30
1616723700000|2021-03-26 01:55:00|1157.7|1152.7|1158.9|1153.9|1159.5|1154.5|1157.6|1152.6|73
1616724000000|2021-03-26 02:00:00|1159.1|1154.1|1158.2|1153.2|1159.1|1154.1|1158.2|1153.2|89
1616724300000|2021-03-26 02:05:00|1158.1|1153.1|1157.4|1152.4|1158.3|1153.3|1157.3|1152.3|82
1616724600000|2021-03-26 02:10:00|1157.3|1152.3|1156.7|1151.7|1157.4|1152.4|1156.4|1151.4|88
1616724900000|2021-03-26 02:15:00|1156.6|1151.6|1155.8|1150.8|1156.6|1151.6|1155.8|1150.8|46
1616725200000|2021-03-26 02:20:00|1155.9|1150.9|1154|1149|1156.1|1151.1|1154|1149|51
1616725500000|2021-03-26 02:25:00|1154.1|1149.1|1153.6|1148.6|1154.1|1149.1|1153.1|1148.1|57
1616725800000|2021-03-26 02:30:00|1153.7|1148.7|1153.5|1148.5|1153.9|1148.9|1152.9|1147.9|39
1616726100000|2021-03-26 02:35:00|1153.9|1148.9|1152.8|1147.8|1154.1|1149.1|1152.8|1147.8|34
1616726400000|2021-03-26 02:40:00|1152.9|1147.9|1153.4|1148.4|1153.7|1148.7|1152.5|1147.5|65
1616726700000|2021-03-26 02:45:00|1153.2|1148.2|1153.5|1148.5|1153.6|1148.6|1152.9|1147.9|36
1616727000000|2021-03-26 02:50:00|1153.4|1148.4|1153.3|1148.3|1153.5|1148.5|1153.3|1148.3|25
1616727300000|2021-03-26 02:55:00|1153.4|1148.4|1152.9|1147.9|1154|1149|1152.9|1147.9|62
1616727600000|2021-03-26 03:00:00|1153|1148|1153.2|1148.2|1153.7|1148.7|1152.8|1147.8|73
1616727900000|2021-03-26 03:05:00|1153.3|1148.3|1153.8|1148.8|1153.9|1148.9|1152.8|1147.8|75
1616728200000|2021-03-26 03:10:00|1153.9|1148.9|1153.6|1148.6|1154.4|1149.4|1153.6|1148.6|61
1616728500000|2021-03-26 03:15:00|1153.7|1148.7|1153.9|1148.9|1156.2|1151.2|1153.5|1148.5|78
1616728800000|2021-03-26 03:20:00|1154|1149|1154.7|1149.7|1154.8|1149.8|1153.9|1148.9|69
1616729100000|2021-03-26 03:25:00|1155.2|1150.2|1155.5|1150.5|1155.6|1150.6|1155.1|1150.1|83
1616729400000|2021-03-26 03:30:00|1155.4|1150.4|1156.7|1151.7|1156.7|1151.7|1155.4|1150.4|58
1616729700000|2021-03-26 03:35:00|1156.8|1151.8|1157.6|1152.6|1157.6|1152.6|1156.8|1151.8|54
1616730000000|2021-03-26 03:40:00|1157.4|1152.4|1158.5|1153.5|1158.5|1153.5|1157.4|1152.4|53
1616730300000|2021-03-26 03:45:00|1158.6|1153.6|1157|1152|1158.7|1153.7|1156.8|1151.8|71
1616730600000|2021-03-26 03:50:00|1156.9|1151.9|1157|1152|1157.1|1152.1|1156.5|1151.5|20
1616730900000|2021-03-26 03:55:00|1156.9|1151.9|1157.2|1152.2|1157.2|1152.2|1156.9|1151.9|4
1616731200000|2021-03-26 04:00:00|1157.3|1152.3|1157.1|1152.1|1157.3|1152.3|1157|1152|24
1616731500000|2021-03-26 04:05:00|1157.2|1152.2|1157.2|1152.2|1157.2|1152.2|1157.1|1152.1|5
1616731800000|2021-03-26 04:10:00|1157.3|1152.3|1156.9|1151.9|1157.3|1152.3|1155.9|1150.9|30
1616732100000|2021-03-26 04:15:00|1157.1|1152.1|1158.1|1153.1|1158.2|1153.2|1157.1|1152.1|19
1616732400000|2021-03-26 04:20:00|1158.2|1153.2|1158.2|1153.2|1158.5|1153.5|1158|1153|43
1616732700000|2021-03-26 04:25:00|1158.3|1153.3|1158.1|1153.1|1158.3|1153.3|1158.1|1153.1|10
1616733000000|2021-03-26 04:30:00|1158.2|1153.2|1157.6|1152.6|1158.3|1153.3|1157.6|1152.6|21
1616733300000|2021-03-26 04:35:00|1157.5|1152.5|1157.6|1152.6|1157.6|1152.6|1157.4|1152.4|6
1616733600000|2021-03-26 04:40:00|1157.5|1152.5|1157.7|1152.7|1158.4|1153.4|1157.5|1152.5|23
1616733900000|2021-03-26 04:45:00|1157.8|1152.8|1157.7|1152.7|1158.3|1153.3|1157.7|1152.7|24
1616734200000|2021-03-26 04:50:00|1158.7|1153.7|1160.3|1155.3|1160.7|1155.7|1158.7|1153.7|19
1616734500000|2021-03-26 04:55:00|1160.2|1155.2|1161.1|1156.1|1161.1|1156.1|1159.4|1154.4|44
1616734800000|2021-03-26 05:00:00|1161.3|1156.3|1161.1|1156.1|1162.6|1157.6|1161|1156|88
1616735100000|2021-03-26 05:05:00|1161|1156|1161.3|1156.3|1161.3|1156.3|1160.6|1155.6|78
1616735400000|2021-03-26 05:10:00|1161.5|1156.5|1162.7|1157.7|1162.9|1157.9|1161.4|1156.4|71
1616735700000|2021-03-26 05:15:00|1162.4|1157.4|1162.2|1157.2|1163.1|1158.1|1161.7|1156.7|75
1616736000000|2021-03-26 05:20:00|1162.1|1157.1|1161|1156|1162.2|1157.2|1160.8|1155.8|86
1616736300000|2021-03-26 05:25:00|1160.9|1155.9|1161.7|1156.7|1161.8|1156.8|1160.9|1155.9|36
1616736600000|2021-03-26 05:30:00|1161.6|1156.6|1165|1160|1165.3|1160.3|1161.6|1156.6|110
1616736900000|2021-03-26 05:35:00|1165.3|1160.3|1165.8|1160.8|1166.2|1161.2|1164.9|1159.9|88
1616737200000|2021-03-26 05:40:00|1165.6|1160.6|1165.9|1160.9|1166.1|1161.1|1165.2|1160.2|132
1616737500000|2021-03-26 05:45:00|1165.8|1160.8|1165|1160|1165.8|1160.8|1164.6|1159.6|146
1616737800000|2021-03-26 05:50:00|1164.8|1159.8|1165.4|1160.4|1165.5|1160.5|1164.8|1159.8|58
1616738100000|2021-03-26 05:55:00|1165.5|1160.5|1166.7|1161.7|1166.7|1161.7|1165.4|1160.4|52
1616738400000|2021-03-26 06:00:00|1166.8|1161.8|1164.7|1159.7|1167.2|1162.2|1164.5|1159.5|172
1616738700000|2021-03-26 06:05:00|1165|1160|1165.7|1160.7|1166.1|1161.1|1164.9|1159.9|185
1616739000000|2021-03-26 06:10:00|1165.8|1160.8|1165.6|1160.6|1165.9|1160.9|1164.6|1159.6|64
1616739300000|2021-03-26 06:15:00|1165.5|1160.5|1162.6|1157.6|1165.5|1160.5|1162.5|1157.5|45
1616739600000|2021-03-26 06:20:00|1162.9|1157.9|1164.2|1159.2|1164.3|1159.3|1162.9|1157.9|33
1616739900000|2021-03-26 06:25:00|1164.1|1159.1|1164.3|1159.3|1164.4|1159.4|1164|1159|62
1616740200000|2021-03-26 06:30:00|1164|1159|1163.5|1158.5|1164.6|1159.6|1163.4|1158.4|55
1616740500000|2021-03-26 06:35:00|1163.6|1158.6|1164.3|1159.3|1164.4|1159.4|1163|1158|44
1616740800000|2021-03-26 06:40:00|1164.4|1159.4|1163.7|1158.7|1164.6|1159.6|1163.3|1158.3|55
1616741100000|2021-03-26 06:45:00|1163.8|1158.8|1163.3|1158.3|1163.8|1158.8|1163.1|1158.1|62
1616741400000|2021-03-26 06:50:00|1163.4|1158.4|1162.8|1157.8|1163.5|1158.5|1162.6|1157.6|37
1616741700000|2021-03-26 06:55:00|1162.3|1157.3|1162|1157|1162.4|1157.4|1162|1157|9
1616742000000|2021-03-26 07:00:00|1162.2|1157.2|1162.2|1157.2|1162.4|1157.4|1161.3|1156.3|71
1616742300000|2021-03-26 07:05:00|1162.3|1157.3|1161.3|1156.3|1163.6|1158.6|1160.9|1155.9|98
1616742600000|2021-03-26 07:10:00|1161.4|1156.4|1161|1156|1161.5|1156.5|1160.1|1155.1|87
1616742900000|2021-03-26 07:15:00|1160.9|1155.9|1162.3|1157.3|1162.3|1157.3|1159.8|1154.8|56
1616743200000|2021-03-26 07:20:00|1162.8|1157.8|1162.6|1157.6|1163.2|1158.2|1162.3|1157.3|57
1616743500000|2021-03-26 07:25:00|1162.5|1157.5|1164.8|1159.8|1165.5|1160.5|1162.5|1157.5|148
1616743800000|2021-03-26 07:30:00|1164.6|1159.6|1164.2|1159.2|1165.8|1160.8|1164|1159|116
1616744100000|2021-03-26 07:35:00|1164.3|1159.3|1162.1|1157.1|1165.1|1160.1|1162|1157|99
1616744400000|2021-03-26 07:40:00|1162.2|1157.2|1164.1|1159.1|1164.6|1159.6|1162.1|1157.1|120
1616744700000|2021-03-26 07:45:00|1164|1159|1162.2|1157.2|1164|1159|1160.6|1155.6|99
1616745000000|2021-03-26 07:50:00|1162.1|1157.1|1162.9|1157.9|1163.3|1158.3|1161.4|1156.4|121
1616745300000|2021-03-26 07:55:00|1162.8|1157.8|1162.8|1157.8|1163.3|1158.3|1162.1|1157.1|139
1616745600000|2021-03-26 08:00:00|1162.7|1157.7|1160.4|1155.4|1163.6|1158.6|1160.3|1155.3|267
1616745900000|2021-03-26 08:05:00|1160.3|1155.3|1161.6|1156.6|1162.3|1157.3|1160.3|1155.3|166
1616746200000|2021-03-26 08:10:00|1161.7|1156.7|1162|1157|1162.2|1157.2|1161.3|1156.3|156
1616746500000|2021-03-26 08:15:00|1162.1|1157.1|1163.3|1158.3|1163.6|1158.6|1161.8|1156.8|131
1616746800000|2021-03-26 08:20:00|1163.2|1158.2|1164.5|1159.5|1165.5|1160.5|1163.2|1158.2|141
1616747100000|2021-03-26 08:25:00|1164.6|1159.6|1163.1|1158.1|1164.9|1159.9|1163.1|1158.1|126
1616747400000|2021-03-26 08:30:00|1163|1158|1163.5|1158.5|1163.5|1158.5|1162.4|1157.4|171
1616747700000|2021-03-26 08:35:00|1163.7|1158.7|1165.6|1160.6|1166.3|1161.3|1163.5|1158.5|106
1616748000000|2021-03-26 08:40:00|1165.7|1160.7|1166.2|1161.2|1166.9|1161.9|1165.4|1160.4|150
1616748300000|2021-03-26 08:45:00|1166.1|1161.1|1165.7|1160.7|1166.2|1161.2|1165.2|1160.2|119
1616748600000|2021-03-26 08:50:00|1165.8|1160.8|1163.8|1158.8|1165.9|1160.9|1163.7|1158.7|94
1616748900000|2021-03-26 08:55:00|1164|1159|1163.6|1158.6|1164.3|1159.3|1163.3|1158.3|56
1616749200000|2021-03-26 09:00:00|1163.4|1158.4|1163.8|1158.8|1164.4|1159.4|1162.8|1157.8|108
1616749500000|2021-03-26 09:05:00|1163.6|1158.6|1161.5|1156.5|1163.8|1158.8|1161|1156|91
1616749800000|2021-03-26 09:10:00|1161.4|1156.4|1160.4|1155.4|1161.7|1156.7|1160.3|1155.3|121
1616750100000|2021-03-26 09:15:00|1160.3|1155.3|1162.2|1157.2|1162.3|1157.3|1159.2|1154.2|203
1616750400000|2021-03-26 09:20:00|1162.1|1157.1|1161.2|1156.2|1162.3|1157.3|1160.2|1155.2|175
1616750700000|2021-03-26 09:25:00|1161.3|1156.3|1159.8|1154.8|1161.4|1156.4|1159.3|1154.3|106
1616751000000|2021-03-26 09:30:00|1159.7|1154.7|1162.2|1157.2|1162.8|1157.8|1159.6|1154.6|115
1616751300000|2021-03-26 09:35:00|1162|1157|1164.8|1159.8|1164.8|1159.8|1161.9|1156.9|111
1616751600000|2021-03-26 09:40:00|1164.7|1159.7|1164.3|1159.3|1164.9|1159.9|1163.9|1158.9|74
1616751900000|2021-03-26 09:45:00|1164.4|1159.4|1165.3|1160.3|1166.2|1161.2|1164|1159|117
1616752200000|2021-03-26 09:50:00|1165.2|1160.2|1165.5|1160.5|1165.7|1160.7|1164.7|1159.7|130
1616752500000|2021-03-26 09:55:00|1165.4|1160.4|1164.4|1159.4|1165.4|1160.4|1164.4|1159.4|54
1616752800000|2021-03-26 10:00:00|1164.3|1159.3|1163.4|1158.4|1164.4|1159.4|1163.4|1158.4|52
1616753100000|2021-03-26 10:05:00|1163.3|1158.3|1163.4|1158.4|1163.5|1158.5|1163|1158|52
1616753400000|2021-03-26 10:10:00|1163.5|1158.5|1161.7|1156.7|1163.9|1158.9|1161.6|1156.6|95
1616753700000|2021-03-26 10:15:00|1161.6|1156.6|1161.6|1156.6|1162.3|1157.3|1160.8|1155.8|88
1616754000000|2021-03-26 10:20:00|1161.7|1156.7|1161.7|1156.7|1161.8|1156.8|1159.7|1154.7|88
1616754300000|2021-03-26 10:25:00|1161.8|1156.8|1162|1157|1162.5|1157.5|1161.2|1156.2|70
1616754600000|2021-03-26 10:30:00|1162.1|1157.1|1161.9|1156.9|1163|1158|1161.6|1156.6|103
1616754900000|2021-03-26 10:35:00|1162|1157|1160.5|1155.5|1162|1157|1159.6|1154.6|130
1616755200000|2021-03-26 10:40:00|1160.8|1155.8|1160.5|1155.5|1160.8|1155.8|1158.6|1153.6|104
1616755500000|2021-03-26 10:45:00|1160.6|1155.6|1159.9|1154.9|1160.9|1155.9|1159.8|1154.8|102
1616755800000|2021-03-26 10:50:00|1160|1155|1160.2|1155.2|1161|1156|1159.5|1154.5|73
1616756100000|2021-03-26 10:55:00|1160.3|1155.3|1159|1154|1160.4|1155.4|1158.6|1153.6|89
1616756400000|2021-03-26 11:00:00|1158.9|1153.9|1157.4|1152.4|1159.8|1154.8|1156.7|1151.7|94
1616756700000|2021-03-26 11:05:00|1157.5|1152.5|1157.6|1152.6|1158.8|1153.8|1157.2|1152.2|112
1616757000000|2021-03-26 11:10:00|1157.7|1152.7|1157.6|1152.6|1158.5|1153.5|1157.3|1152.3|84
1616757300000|2021-03-26 11:15:00|1157.7|1152.7|1157.2|1152.2|1157.8|1152.8|1157.1|1152.1|45
1616757600000|2021-03-26 11:20:00|1157.1|1152.1|1157.9|1152.9|1158.2|1153.2|1156.8|1151.8|101
1616757900000|2021-03-26 11:25:00|1158|1153|1154.6|1149.6|1158.4|1153.4|1154.2|1149.2|131
1616758200000|2021-03-26 11:30:00|1154.5|1149.5|1156.1|1151.1|1156.9|1151.9|1154.2|1149.2|101
1616758500000|2021-03-26 11:35:00|1156|1151|1156.9|1151.9|1156.9|1151.9|1155.8|1150.8|78
1616758800000|2021-03-26 11:40:00|1156.8|1151.8|1157|1152|1157.3|1152.3|1156.8|1151.8|70
1616759100000|2021-03-26 11:45:00|1156.9|1151.9|1157.8|1152.8|1157.9|1152.9|1156.6|1151.6|73
1616759400000|2021-03-26 11:50:00|1157.7|1152.7|1159|1154|1159.3|1154.3|1157.3|1152.3|119
1616759700000|2021-03-26 11:55:00|1159.2|1154.2|1160.2|1155.2|1160.8|1155.8|1159.2|1154.2|122
1616760000000|2021-03-26 12:00:00|1160.1|1155.1|1158.7|1153.7|1161.2|1156.2|1158.6|1153.6|239
1616760300000|2021-03-26 12:05:00|1158.6|1153.6|1160.9|1155.9|1161|1156|1158.6|1153.6|141
1616760600000|2021-03-26 12:10:00|1160.7|1155.7|1161.2|1156.2|1161.9|1156.9|1160.2|1155.2|152
1616760900000|2021-03-26 12:15:00|1161.4|1156.4|1160.6|1155.6|1162|1157|1160.5|1155.5|130
1616761200000|2021-03-26 12:20:00|1160.7|1155.7|1160.8|1155.8|1161.9|1156.9|1160.4|1155.4|150
1616761500000|2021-03-26 12:25:00|1160.6|1155.6|1162.9|1157.9|1164.1|1159.1|1160.3|1155.3|108
1616761800000|2021-03-26 12:30:00|1162.8|1157.8|1168.7|1163.7|1168.9|1163.9|1162.8|1157.8|233
1616762100000|2021-03-26 12:35:00|1168.6|1163.6|1169.8|1164.8|1172.5|1167.5|1168.3|1163.3|343
1616762400000|2021-03-26 12:40:00|1169.7|1164.7|1171|1166|1171.4|1166.4|1168.8|1163.8|228
1616762700000|2021-03-26 12:45:00|1171.1|1166.1|1170.9|1165.9|1173.1|1168.1|1169.6|1164.6|245
1616763000000|2021-03-26 12:50:00|1170.8|1165.8|1170.8|1165.8|1171.6|1166.6|1169.2|1164.2|197
1616763300000|2021-03-26 12:55:00|1170.9|1165.9|1170.2|1165.2|1172.2|1167.2|1169.5|1164.5|261
1616763600000|2021-03-26 13:00:00|1170.1|1165.1|1168.8|1163.8|1170.5|1165.5|1168|1163|294
1616763900000|2021-03-26 13:05:00|1168.7|1163.7|1167.7|1162.7|1170.2|1165.2|1166.7|1161.7|197
1616764200000|2021-03-26 13:10:00|1167.6|1162.6|1165.9|1160.9|1168.6|1163.6|1165.8|1160.8|269
1616764500000|2021-03-26 13:15:00|1166|1161|1166.9|1161.9|1167.2|1162.2|1165|1160|309
1616764800000|2021-03-26 13:20:00|1166.8|1161.8|1166.6|1161.6|1167.5|1162.5|1166.2|1161.2|213
1616765100000|2021-03-26 13:25:00|1166.7|1161.7|1166.9|1161.9|1168.6|1163.6|1166.4|1161.4|243
1616765400000|2021-03-26 13:30:00|1166.7|1161.7|1168.2|1163.2|1170.3|1165.3|1166.7|1161.7|373
1616765700000|2021-03-26 13:35:00|1168.3|1163.3|1166.2|1161.2|1168.6|1163.6|1165.4|1160.4|379
1616766000000|2021-03-26 13:40:00|1166.3|1161.3|1163.8|1158.8|1167.6|1162.6|1162.4|1157.4|313
1616766300000|2021-03-26 13:45:00|1163.9|1158.9|1163.9|1158.9|1165.8|1160.8|1162.6|1157.6|371
1616766600000|2021-03-26 13:50:00|1163.8|1158.8|1165.1|1160.1|1165.8|1160.8|1163.6|1158.6|297
1616766900000|2021-03-26 13:55:00|1165|1160|1164.7|1159.7|1165.4|1160.4|1162.2|1157.2|259
1616767200000|2021-03-26 14:00:00|1164.8|1159.8|1168.7|1163.7|1168.7|1163.7|1164.5|1159.5|379
1616767500000|2021-03-26 14:05:00|1168.6|1163.6|1168.2|1163.2|1170.1|1165.1|1167|1162|247
1616767800000|2021-03-26 14:10:00|1168.3|1163.3|1170.6|1165.6|1171.4|1166.4|1168.1|1163.1|324
1616768100000|2021-03-26 14:15:00|1170.7|1165.7|1170.5|1165.5|1172.2|1167.2|1168.6|1163.6|228
1616768400000|2021-03-26 14:20:00|1170.7|1165.7|1171.2|1166.2|1172.6|1167.6|1170.5|1165.5|282
1616768700000|2021-03-26 14:25:00|1171.3|1166.3|1172.5|1167.5|1173.4|1168.4|1171.3|1166.3|309
1616769000000|2021-03-26 14:30:00|1172.6|1167.6|1171.7|1166.7|1173.3|1168.3|1171.2|1166.2|335
1616769300000|2021-03-26 14:35:00|1171.6|1166.6|1174.1|1169.1|1174.7|1169.7|1171.6|1166.6|331
1616769600000|2021-03-26 14:40:00|1174.2|1169.2|1175.3|1170.3|1176|1171|1174|1169|265
1616769900000|2021-03-26 14:45:00|1175.4|1170.4|1174|1169|1176.4|1171.4|1173.9|1168.9|333
1616770200000|2021-03-26 14:50:00|1174.1|1169.1|1175.2|1170.2|1175.9|1170.9|1173.6|1168.6|268
1616770500000|2021-03-26 14:55:00|1175.3|1170.3|1175.4|1170.4|1176.5|1171.5|1174.2|1169.2|202
1616770800000|2021-03-26 15:00:00|1175.5|1170.5|1177.7|1172.7|1178.3|1173.3|1175.1|1170.1|345
1616771100000|2021-03-26 15:05:00|1177.6|1172.6|1179.2|1174.2|1180|1175|1177.4|1172.4|335
1616771400000|2021-03-26 15:10:00|1179.1|1174.1|1181.8|1176.8|1182.1|1177.1|1179.1|1174.1|320
1616771700000|2021-03-26 15:15:00|1181.7|1176.7|1179.4|1174.4|1182.1|1177.1|1178.1|1173.1|317
1616772000000|2021-03-26 15:20:00|1179.5|1174.5|1179.3|1174.3|1180.6|1175.6|1177.6|1172.6|349
1616772300000|2021-03-26 15:25:00|1179.4|1174.4|1178.1|1173.1|1180.5|1175.5|1177.7|1172.7|281
1616772600000|2021-03-26 15:30:00|1178.8|1173.8|1180.2|1175.2|1180.4|1175.4|1178.1|1173.1|238
1616772900000|2021-03-26 15:35:00|1180.1|1175.1|1178.8|1173.8|1180.3|1175.3|1178.4|1173.4|193
1616773200000|2021-03-26 15:40:00|1178.9|1173.9|1179.9|1174.9|1179.9|1174.9|1178.8|1173.8|171
1616773500000|2021-03-26 15:45:00|1179.8|1174.8|1180.8|1175.8|1181.1|1176.1|1179.7|1174.7|194
1616773800000|2021-03-26 15:50:00|1180.9|1175.9|1178.7|1173.7|1181|1176|1177.8|1172.8|192
1616774100000|2021-03-26 15:55:00|1178.8|1173.8|1179.3|1174.3|1179.9|1174.9|1178.2|1173.2|247
1616774400000|2021-03-26 16:00:00|1179.4|1174.4|1179.2|1174.2|1180.9|1175.9|1179.2|1174.2|149
1616774700000|2021-03-26 16:05:00|1179.4|1174.4|1180.7|1175.7|1180.8|1175.8|1179.4|1174.4|48
1616775000000|2021-03-26 16:10:00|1180.8|1175.8|1183.5|1178.5|1183.6|1178.6|1180.4|1175.4|135
1616775300000|2021-03-26 16:15:00|1182.9|1177.9|1181.7|1176.7|1183.7|1178.7|1181.3|1176.3|176
1616775600000|2021-03-26 16:20:00|1181.6|1176.6|1180.8|1175.8|1181.9|1176.9|1180.7|1175.7|212
1616775900000|2021-03-26 16:25:00|1180.7|1175.7|1181.6|1176.6|1182|1177|1180.7|1175.7|126
1616776200000|2021-03-26 16:30:00|1181.7|1176.7|1182.4|1177.4|1183.1|1178.1|1181.2|1176.2|210
1616776500000|2021-03-26 16:35:00|1182.5|1177.5|1182.7|1177.7|1183.2|1178.2|1181.8|1176.8|181
1616776800000|2021-03-26 16:40:00|1182.6|1177.6|1182|1177|1183.3|1178.3|1181.6|1176.6|181
1616777100000|2021-03-26 16:45:00|1182.1|1177.1|1182.6|1177.6|1182.6|1177.6|1181.3|1176.3|219
1616777400000|2021-03-26 16:50:00|1182.5|1177.5|1182.8|1177.8|1182.8|1177.8|1182|1177|125
1616777700000|2021-03-26 16:55:00|1182.7|1177.7|1180.3|1175.3|1182.7|1177.7|1180|1175|210
1616778000000|2021-03-26 17:00:00|1180.4|1175.4|1179.3|1174.3|1180.6|1175.6|1179.1|1174.1|184
1616778300000|2021-03-26 17:05:00|1179.4|1174.4|1179.9|1174.9|1180.6|1175.6|1179.1|1174.1|180
1616778600000|2021-03-26 17:10:00|1180|1175|1180.5|1175.5|1180.7|1175.7|1179.7|1174.7|186
1616778900000|2021-03-26 17:15:00|1180.4|1175.4|1181.2|1176.2|1181.2|1176.2|1180.4|1175.4|112
1616779200000|2021-03-26 17:20:00|1181.1|1176.1|1182.2|1177.2|1182.3|1177.3|1180.8|1175.8|197
1616779500000|2021-03-26 17:25:00|1182.3|1177.3|1182.5|1177.5|1182.8|1177.8|1182|1177|243
1616779800000|2021-03-26 17:30:00|1182.6|1177.6|1181.5|1176.5|1182.7|1177.7|1181.1|1176.1|123
1616780100000|2021-03-26 17:35:00|1181.4|1176.4|1180.8|1175.8|1181.6|1176.6|1180.4|1175.4|109
1616780400000|2021-03-26 17:40:00|1181.1|1176.1|1180.3|1175.3|1181.1|1176.1|1180.2|1175.2|103
1616780700000|2021-03-26 17:45:00|1180.2|1175.2|1178.8|1173.8|1180.7|1175.7|1178.7|1173.7|180
1616781000000|2021-03-26 17:50:00|1178.7|1173.7|1178.5|1173.5|1179.6|1174.6|1178.3|1173.3|172
1616781300000|2021-03-26 17:55:00|1178.6|1173.6|1178.4|1173.4|1178.6|1173.6|1177.9|1172.9|102
1616781600000|2021-03-26 18:00:00|1178.5|1173.5|1179.1|1174.1|1180|1175|1178.5|1173.5|135
1616781900000|2021-03-26 18:05:00|1179|1174|1178.6|1173.6|1179.1|1174.1|1178.4|1173.4|127
1616782200000|2021-03-26 18:10:00|1178.7|1173.7|1178.1|1173.1|1178.7|1173.7|1177.7|1172.7|121
1616782500000|2021-03-26 18:15:00|1178.2|1173.2|1177.7|1172.7|1178.2|1173.2|1176.8|1171.8|229
1616782800000|2021-03-26 18:20:00|1177.6|1172.6|1178|1173|1178.2|1173.2|1177.1|1172.1|160
1616783100000|2021-03-26 18:25:00|1177.8|1172.8|1179|1174|1179.1|1174.1|1177.7|1172.7|157
1616783400000|2021-03-26 18:30:00|1179.1|1174.1|1181.4|1176.4|1181.5|1176.5|1179.1|1174.1|173
1616783700000|2021-03-26 18:35:00|1181.3|1176.3|1180.5|1175.5|1182.2|1177.2|1180.5|1175.5|156
1616784000000|2021-03-26 18:40:00|1180.6|1175.6|1180.7|1175.7|1181.1|1176.1|1180.4|1175.4|208
1616784300000|2021-03-26 18:45:00|1180.8|1175.8|1179.2|1174.2|1180.8|1175.8|1179.1|1174.1|200
1616784600000|2021-03-26 18:50:00|1179.3|1174.3|1180.9|1175.9|1180.9|1175.9|1178.8|1173.8|79
1616784900000|2021-03-26 18:55:00|1180.8|1175.8|1180.9|1175.9|1181.2|1176.2|1180.2|1175.2|170
1616785200000|2021-03-26 19:00:00|1181|1176|1180.6|1175.6|1181.3|1176.3|1180.6|1175.6|130
1616785500000|2021-03-26 19:05:00|1180.7|1175.7|1180.6|1175.6|1181|1176|1180.6|1175.6|148
1616785800000|2021-03-26 19:10:00|1180.7|1175.7|1181.5|1176.5|1181.6|1176.6|1180.6|1175.6|159
1616786100000|2021-03-26 19:15:00|1181.4|1176.4|1182.2|1177.2|1182.2|1177.2|1181.4|1176.4|97
1616786400000|2021-03-26 19:20:00|1182.1|1177.1|1182.2|1177.2|1182.7|1177.7|1182|1177|100
1616786700000|2021-03-26 19:25:00|1182.3|1177.3|1182.6|1177.6|1182.7|1177.7|1182.2|1177.2|58
1616787000000|2021-03-26 19:30:00|1182.7|1177.7|1182.7|1177.7|1183|1178|1182.3|1177.3|123
1616787300000|2021-03-26 19:35:00|1182.4|1177.4|1182.7|1177.7|1183.1|1178.1|1182.1|1177.1|233
1616787600000|2021-03-26 19:40:00|1182.8|1177.8|1183|1178|1183.2|1178.2|1182.6|1177.6|147
1616787900000|2021-03-26 19:45:00|1182.9|1177.9|1183.1|1178.1|1183.1|1178.1|1182.4|1177.4|204
1616788200000|2021-03-26 19:50:00|1182.9|1177.9|1183.9|1178.9|1183.9|1178.9|1182.8|1177.8|223
1616788500000|2021-03-26 19:55:00|1184.1|1179.1|1186|1181|1186.9|1181.9|1184.1|1179.1|228
1616788800000|2021-03-26 20:00:00|1186.2|1181.2|1187.2|1182.2|1187.3|1182.3|1185.8|1180.8|96
1616789100000|2021-03-26 20:05:00|1187.3|1182.3|1187.2|1182.2|1187.4|1182.4|1187.1|1182.1|18
1616789400000|2021-03-26 20:10:00|1187.4|1182.4|1188|1183|1188.5|1183.5|1187.2|1182.2|25
1616789700000|2021-03-26 20:15:00|1187.8|1182.8|1187.2|1182.2|1188.1|1183.1|1187.2|1182.2|21
1616790000000|2021-03-26 20:20:00|1187.1|1182.1|1187.3|1182.3|1187.3|1182.3|1187.1|1182.1|7
1616790300000|2021-03-26 20:25:00|1187.2|1182.2|1187.9|1182.9|1187.9|1182.9|1187.2|1182.2|5
1616790600000|2021-03-26 20:30:00|1187.8|1182.8|1187.4|1182.4|1188|1183|1187.4|1182.4|6
1616790900000|2021-03-26 20:35:00|1187.3|1182.3|1187|1182|1187.6|1182.6|1187|1182|13
1616791200000|2021-03-26 20:40:00|1186.7|1181.7|1187|1182|1187.3|1182.3|1185.7|1180.7|25
1616791500000|2021-03-26 20:45:00|1187.3|1182.3|1187.3|1182.3|1187.3|1182.3|1187.3|1182.3|1
1616968800000|2021-03-28 22:00:00|1193.4|1177.9|1189.6|1184.6|1195.5|1184.8|1189.3|1177.9|118
1616969100000|2021-03-28 22:05:00|1189.5|1184.5|1188.4|1183.4|1189.7|1184.7|1188.4|1183.4|76
1616969400000|2021-03-28 22:10:00|1188.5|1183.5|1189.6|1184.6|1189.7|1184.7|1188.4|1183.4|33
1616969700000|2021-03-28 22:15:00|1189.5|1184.5|1188.9|1183.9|1189.6|1184.6|1188.9|1183.9|20
1616970000000|2021-03-28 22:20:00|1189|1184|1189.2|1184.2|1189.2|1184.2|1188.9|1183.9|9
1616970300000|2021-03-28 22:25:00|1189.1|1184.1|1191.5|1186.5|1191.5|1186.5|1189.1|1184.1|26
1616970600000|2021-03-28 22:30:00|1191.4|1186.4|1191.9|1186.9|1192.1|1187.1|1190.5|1185.5|40
1616970900000|2021-03-28 22:35:00|1191.8|1186.8|1191|1186|1192.1|1187.1|1191|1186|17
1616971200000|2021-03-28 22:40:00|1190.9|1185.9|1191.6|1186.6|1191.6|1186.6|1190.9|1185.9|28
1616971500000|2021-03-28 22:45:00|1191.5|1186.5|1191.4|1186.4|1191.6|1186.6|1191.3|1186.3|31
1616972100000|2021-03-28 22:55:00|1191.5|1186.5|1189.4|1184.4|1191.5|1186.5|1189.2|1184.2|31
1616972400000|2021-03-28 23:00:00|1189.2|1184.2|1188.7|1183.7|1189.5|1184.5|1188.6|1183.6|28
1616972700000|2021-03-28 23:05:00|1188.8|1183.8|1187.5|1182.5|1189.2|1184.2|1187.2|1182.2|46
1616973000000|2021-03-28 23:10:00|1187.6|1182.6|1189.2|1184.2|1189.6|1184.6|1187.6|1182.6|16
1616973300000|2021-03-28 23:15:00|1189.3|1184.3|1188.4|1183.4|1189.3|1184.3|1188|1183|47
1616973600000|2021-03-28 23:20:00|1188.3|1183.3|1188.6|1183.6|1188.8|1183.8|1188.3|1183.3|18
1616973900000|2021-03-28 23:25:00|1188.4|1183.4|1188.2|1183.2|1188.8|1183.8|1188.1|1183.1|30
1616974200000|2021-03-28 23:30:00|1187.9|1182.9|1188.2|1183.2|1188.3|1183.3|1187.2|1182.2|34
1616974500000|2021-03-28 23:35:00|1188.1|1183.1|1188.3|1183.3|1188.5|1183.5|1187.7|1182.7|19
1616974800000|2021-03-28 23:40:00|1188|1183|1188.8|1183.8|1188.8|1183.8|1187.9|1182.9|18
1616975100000|2021-03-28 23:45:00|1188.4|1183.4|1188.9|1183.9|1189|1184|1188|1183|25
1616975400000|2021-03-28 23:50:00|1188.8|1183.8|1188.4|1183.4|1189.3|1184.3|1188.4|1183.4|19
1616975700000|2021-03-28 23:55:00|1188.9|1183.9|1189|1184|1189.6|1184.6|1188.6|1183.6|40
1616976000000|2021-03-29 00:00:00|1189.1|1184.1|1187.8|1182.8|1189.2|1184.2|1187.8|1182.8|52
1616976300000|2021-03-29 00:05:00|1187.7|1182.7|1187.3|1182.3|1188.1|1183.1|1186.8|1181.8|75
1616976600000|2021-03-29 00:10:00|1187.2|1182.2|1186.8|1181.8|1187.2|1182.2|1185.1|1180.1|59
1616976900000|2021-03-29 00:15:00|1186.7|1181.7|1185.7|1180.7|1186.8|1181.8|1185|1180|68
1616977200000|2021-03-29 00:20:00|1186|1181|1186.5|1181.5|1187.1|1182.1|1185.8|1180.8|55
1616977500000|2021-03-29 00:25:00|1186.6|1181.6|1186|1181|1186.8|1181.8|1185.6|1180.6|83
1616977800000|2021-03-29 00:30:00|1185.9|1180.9|1186.3|1181.3|1186.5|1181.5|1185.4|1180.4|48
1616978100000|2021-03-29 00:35:00|1186.4|1181.4|1185.7|1180.7|1186.4|1181.4|1185.4|1180.4|30
1616978400000|2021-03-29 00:40:00|1185.5|1180.5|1185.4|1180.4|1185.9|1180.9|1184.9|1179.9|56
1616978700000|2021-03-29 00:45:00|1185.3|1180.3|1185.1|1180.1|1185.3|1180.3|1184.4|1179.4|65
1616979000000|2021-03-29 00:50:00|1185|1180|1184|1179|1185|1180|1183.4|1178.4|72
1616979300000|2021-03-29 00:55:00|1184.1|1179.1|1184.5|1179.5|1185|1180|1184.1|1179.1|65
1616979600000|2021-03-29 01:00:00|1184.6|1179.6|1182.1|1177.1|1184.8|1179.8|1181.4|1176.4|189
1616979900000|2021-03-29 01:05:00|1182|1177|1181.1|1176.1|1182.1|1177.1|1180.7|1175.7|123
1616980200000|2021-03-29 01:10:00|1181|1176|1181.7|1176.7|1181.9|1176.9|1180.4|1175.4|50
1616980500000|2021-03-29 01:15:00|1181.5|1176.5|1181.1|1176.1|1181.8|1176.8|1180.2|1175.2|54
1616980800000|2021-03-29 01:20:00|1181.2|1176.2|1182.7|1177.7|1183|1178|1181.1|1176.1|63
1616981100000|2021-03-29 01:25:00|1182.8|1177.8|1184.9|1179.9|1185|1180|1182.7|1177.7|75
1616981400000|2021-03-29 01:30:00|1184.8|1179.8|1183.9|1178.9|1185.4|1180.4|1183.6|1178.6|50
1616981700000|2021-03-29 01:35:00|1183.6|1178.6|1183.8|1178.8|1184.3|1179.3|1183|1178|49
1616982000000|2021-03-29 01:40:00|1183.9|1178.9|1187.4|1182.4|1187.6|1182.6|1183.8|1178.8|34
1616982300000|2021-03-29 01:45:00|1187.8|1182.8|1189.2|1184.2|1189.2|1184.2|1187.7|1182.7|61
1616982600000|2021-03-29 01:50:00|1189.1|1184.1|1187.8|1182.8|1189.3|1184.3|1187.7|1182.7|58
1616982900000|2021-03-29 01:55:00|1187.9|1182.9|1188.2|1183.2|1188.3|1183.3|1187.8|1182.8|34
1616983200000|2021-03-29 02:00:00|1188.1|1183.1|1188.1|1183.1|1188.2|1183.2|1187.9|1182.9|28
1616983500000|2021-03-29 02:05:00|1188|1183|1189.9|1184.9|1190|1185|1187.8|1182.8|29
1616983800000|2021-03-29 02:10:00|1189.8|1184.8|1190.8|1185.8|1191.6|1186.6|1189.8|1184.8|91
1616984100000|2021-03-29 02:15:00|1190.9|1185.9|1188.8|1183.8|1191.1|1186.1|1188.8|1183.8|38
1616984400000|2021-03-29 02:20:00|1188.4|1183.4|1188.6|1183.6|1188.8|1183.8|1188.4|1183.4|36
1616984700000|2021-03-29 02:25:00|1188.5|1183.5|1189.9|1184.9|1190.5|1185.5|1188.3|1183.3|30
1616985000000|2021-03-29 02:30:00|1190|1185|1189.4|1184.4|1190.2|1185.2|1189.4|1184.4|51
1616985300000|2021-03-29 02:35:00|1189.2|1184.2|1188.4|1183.4|1189.2|1184.2|1187.9|1182.9|11
1616985600000|2021-03-29 02:40:00|1188.3|1183.3|1190|1185|1190|1185|1188.1|1183.1|70
1616985900000|2021-03-29 02:45:00|1189.8|1184.8|1187.8|1182.8|1189.8|1184.8|1187.8|1182.8|23
1616986200000|2021-03-29 02:50:00|1187.9|1182.9|1187.4|1182.4|1187.9|1182.9|1187.4|1182.4|30
1616986500000|2021-03-29 02:55:00|1187.3|1182.3|1188.2|1183.2|1188.2|1183.2|1186.9|1181.9|35
1616986800000|2021-03-29 03:00:00|1188.1|1183.1|1188.3|1183.3|1188.4|1183.4|1188|1183|36
1616987100000|2021-03-29 03:05:00|1188.2|1183.2|1188.2|1183.2|1188.5|1183.5|1188|1183|27
1616987400000|2021-03-29 03:10:00|1188.1|1183.1|1185.6|1180.6|1188.2|1183.2|1185.6|1180.6|38
1616987700000|2021-03-29 03:15:00|1185.7|1180.7|1187.4|1182.4|1187.4|1182.4|1185.7|1180.7|22
1616988000000|2021-03-29 03:20:00|1187.3|1182.3|1186.5|1181.5|1187.4|1182.4|1186.4|1181.4|23
1616988300000|2021-03-29 03:25:00|1186.7|1181.7|1186.7|1181.7|1186.8|1181.8|1186.5|1181.5|11
1616988900000|2021-03-29 03:35:00|1186.8|1181.8|1188|1183|1188|1183|1186.7|1181.7|18
1616989200000|2021-03-29 03:40:00|1188.1|1183.1|1188.4|1183.4|1189.1|1184.1|1188.1|1183.1|27
1616989500000|2021-03-29 03:45:00|1188.5|1183.5|1187.9|1182.9|1188.5|1183.5|1187.9|1182.9|4
1616989800000|2021-03-29 03:50:00|1187.5|1182.5|1188.2|1183.2|1188.3|1183.3|1187.2|1182.2|46
1616990100000|2021-03-29 03:55:00|1188.1|1183.1|1187.6|1182.6|1188.2|1183.2|1187.2|1182.2|30
1616990400000|2021-03-29 04:00:00|1187.7|1182.7|1187.1|1182.1|1188|1183|1187.1|1182.1|42
1616990700000|2021-03-29 04:05:00|1187|1182|1186.9|1181.9|1187.8|1182.8|1186.6|1181.6|23
1616991000000|2021-03-29 04:10:00|1187|1182|1187.2|1182.2|1187.3|1182.3|1186.9|1181.9|37
1616991300000|2021-03-29 04:15:00|1187.1|1182.1|1187.2|1182.2|1187.3|1182.3|1187.1|1182.1|13
1616991600000|2021-03-29 04:20:00|1187.1|1182.1|1186.9|1181.9|1187.5|1182.5|1186.9|1181.9|51
1616991900000|2021-03-29 04:25:00|1186.8|1181.8|1187.1|1182.1|1187.2|1182.2|1186.5|1181.5|76
1616992200000|2021-03-29 04:30:00|1187|1182|1185.6|1180.6|1187|1182|1185.3|1180.3|99
1616992500000|2021-03-29 04:35:00|1185.5|1180.5|1186.3|1181.3|1186.3|1181.3|1185.2|1180.2|64
1616992800000|2021-03-29 04:40:00|1186.2|1181.2|1186|1181|1186.3|1181.3|1185.9|1180.9|17
1616993100000|2021-03-29 04:45:00|1186.2|1181.2|1186|1181|1186.4|1181.4|1185.8|1180.8|24
1616993400000|2021-03-29 04:50:00|1185.9|1180.9|1185.9|1180.9|1186|1181|1185.7|1180.7|25
1616993700000|2021-03-29 04:55:00|1186|1181|1185.8|1180.8|1186|1181|1185.7|1180.7|38
1616994000000|2021-03-29 05:00:00|1185.7|1180.7|1185.5|1180.5|1186.2|1181.2|1185.1|1180.1|55
1616994300000|2021-03-29 05:05:00|1185.4|1180.4|1183.9|1178.9|1185.6|1180.6|1183.8|1178.8|41
1616994600000|2021-03-29 05:10:00|1184|1179|1183.6|1178.6|1184.2|1179.2|1182.2|1177.2|69
1616994900000|2021-03-29 05:15:00|1183.2|1178.2|1184.7|1179.7|1185.4|1180.4|1183.2|1178.2|100
1616995200000|2021-03-29 05:20:00|1184.6|1179.6|1184.7|1179.7|1185|1180|1184.5|1179.5|56
1616995500000|2021-03-29 05:25:00|1184.6|1179.6|1184.3|1179.3|1184.7|1179.7|1183.9|1178.9|31
1616995800000|2021-03-29 05:30:00|1184.2|1179.2|1185.2|1180.2|1185.8|1180.8|1183.1|1178.1|96
1616996100000|2021-03-29 05:35:00|1185.3|1180.3|1182.8|1177.8|1185.3|1180.3|1182.8|1177.8|63
1616996400000|2021-03-29 05:40:00|1182.6|1177.6|1182.8|1177.8|1183|1178|1181.2|1176.2|56
1616996700000|2021-03-29 05:45:00|1182.9|1177.9|1182.4|1177.4|1182.9|1177.9|1181.9|1176.9|57
1616997000000|2021-03-29 05:50:00|1182.9|1177.9|1183.5|1178.5|1183.9|1178.9|1182.7|1177.7|28
1616997300000|2021-03-29 05:55:00|1183.4|1178.4|1184.2|1179.2|1184.9|1179.9|1183.4|1178.4|55
1616997600000|2021-03-29 06:00:00|1184.3|1179.3|1184.3|1179.3|1185.3|1180.3|1183.9|1178.9|83
1616997900000|2021-03-29 06:05:00|1184.1|1179.1|1184.4|1179.4|1184.7|1179.7|1183.1|1178.1|54
1616998200000|2021-03-29 06:10:00|1184.5|1179.5|1182.6|1177.6|1184.5|1179.5|1181.6|1176.6|48
1616998500000|2021-03-29 06:15:00|1182.8|1177.8|1183.1|1178.1|1183.1|1178.1|1182.4|1177.4|58
1616998800000|2021-03-29 06:20:00|1183.2|1178.2|1183.4|1178.4|1183.6|1178.6|1183.2|1178.2|46
1616999100000|2021-03-29 06:25:00|1183.5|1178.5|1183.9|1178.9|1184.2|1179.2|1183.4|1178.4|53
1616999400000|2021-03-29 06:30:00|1184.2|1179.2|1183.3|1178.3|1184.2|1179.2|1182.8|1177.8|66
1616999700000|2021-03-29 06:35:00|1183.4|1178.4|1184.2|1179.2|1184.2|1179.2|1182.6|1177.6|55
1617000000000|2021-03-29 06:40:00|1184|1179|1184.8|1179.8|1184.8|1179.8|1183.7|1178.7|120
1617000300000|2021-03-29 06:45:00|1184.7|1179.7|1183.4|1178.4|1184.8|1179.8|1183.2|1178.2|104
1617000600000|2021-03-29 06:50:00|1183.3|1178.3|1184.1|1179.1|1184.6|1179.6|1183.1|1178.1|137
1617000900000|2021-03-29 06:55:00|1184.2|1179.2|1183.6|1178.6|1184.3|1179.3|1183.5|1178.5|99
1617001200000|2021-03-29 07:00:00|1183|1178|1185.5|1180.5|1185.5|1180.5|1182.2|1177.2|93
1617001500000|2021-03-29 07:05:00|1185.7|1180.7|1187.8|1182.8|1188.4|1183.4|1185.6|1180.6|106
1617001800000|2021-03-29 07:10:00|1187.9|1182.9|1189.7|1184.7|1189.7|1184.7|1187.9|1182.9|64
1617002100000|2021-03-29 07:15:00|1188.9|1183.9|1187.6|1182.6|1189|1184|1187.1|1182.1|98
1617002400000|2021-03-29 07:20:00|1187.5|1182.5|1188.1|1183.1|1188.1|1183.1|1186.8|1181.8|77
1617002700000|2021-03-29 07:25:00|1188.2|1183.2|1191.2|1186.2|1191.2|1186.2|1187.9|1182.9|92
1617003000000|2021-03-29 07:30:00|1191.1|1186.1|1188.9|1183.9|1191.7|1186.7|1187.6|1182.6|118
1617003300000|2021-03-29 07:35:00|1189|1184|1188.9|1183.9|1190.2|1185.2|1188.3|1183.3|104
1617003600000|2021-03-29 07:40:00|1188.8|1183.8|1189.4|1184.4|1189.4|1184.4|1188|1183|78
1617003900000|2021-03-29 07:45:00|1188.9|1183.9|1188.1|1183.1|1189|1184|1187.4|1182.4|73
1617004200000|2021-03-29 07:50:00|1188.3|1183.3|1189.5|1184.5|1190.3|1185.3|1188.3|1183.3|159
1617004500000|2021-03-29 07:55:00|1189.4|1184.4|1185.6|1180.6|1189.5|1184.5|1184.8|1179.8|134
1617004800000|2021-03-29 08:00:00|1185.5|1180.5|1184.3|1179.3|1185.6|1180.6|1181.1|1176.1|125
1617005100000|2021-03-29 08:05:00|1184.4|1179.4|1180.9|1175.9|1184.4|1179.4|1180|1175|82
1617005400000|2021-03-29 08:10:00|1180.8|1175.8|1178.9|1173.9|1180.8|1175.8|1177.7|1172.7|85
1617005700000|2021-03-29 08:15:00|1178.8|1173.8|1174.8|1169.8|1178.8|1173.8|1173.7|1168.7|233
1617006000000|2021-03-29 08:20:00|1174.7|1169.7|1174.3|1169.3|1174.8|1169.8|1172.6|1167.6|125
1617006300000|2021-03-29 08:25:00|1174.2|1169.2|1176.2|1171.2|1177|1172|1173.5|1168.5|117
1617006600000|2021-03-29 08:30:00|1176|1171|1175.8|1170.8|1177|1172|1174.9|1169.9|112
1617006900000|2021-03-29 08:35:00|1175.9|1170.9|1175.2|1170.2|1176.9|1171.9|1174.1|1169.1|133
1617007200000|2021-03-29 08:40:00|1175.4|1170.4|1179.9|1174.9|1180.1|1175.1|1174.7|1169.7|104
1617007500000|2021-03-29 08:45:00|1179.8|1174.8|1176.6|1171.6|1179.8|1174.8|1176.5|1171.5|65
1617007800000|2021-03-29 08:50:00|1176.8|1171.8|1178.1|1173.1|1179|1174|1176.3|1171.3|118
1617008100000|2021-03-29 08:55:00|1178|1173|1178|1173|1178.8|1173.8|1177|1172|76
1617008400000|2021-03-29 09:00:00|1177.9|1172.9|1177.8|1172.8|1178.3|1173.3|1177.4|1172.4|68
1617008700000|2021-03-29 09:05:00|1177.7|1172.7|1177.4|1172.4|1178.1|1173.1|1177.2|1172.2|102
1617009000000|2021-03-29 09:10:00|1177.1|1172.1|1177.7|1172.7|1178.3|1173.3|1176.9|1171.9|108
1617009300000|2021-03-29 09:15:00|1177.8|1172.8|1178.1|1173.1|1178.1|1173.1|1177.4|1172.4|69
1617009600000|2021-03-29 09:20:00|1178.2|1173.2|1177|1172|1178.2|1173.2|1177|1172|45
1617009900000|2021-03-29 09:25:00|1176.9|1171.9|1174.1|1169.1|1176.9|1171.9|1174|1169|98
1617010200000|2021-03-29 09:30:00|1174|1169|1173.7|1168.7|1175|1170|1172.3|1167.3|130
1617010500000|2021-03-29 09:35:00|1173.5|1168.5|1174.2|1169.2|1175.6|1170.6|1172.6|1167.6|83
1617010800000|2021-03-29 09:40:00|1175.2|1170.2|1173.8|1168.8|1175.2|1170.2|1173.2|1168.2|56
1617011100000|2021-03-29 09:45:00|1173.9|1168.9|1173.6|1168.6|1174.3|1169.3|1172.7|1167.7|38
1617011400000|2021-03-29 09:50:00|1173.5|1168.5|1172.7|1167.7|1174|1169|1172.7|1167.7|54
1617011700000|2021-03-29 09:55:00|1172.8|1167.8|1172.3|1167.3|1173.7|1168.7|1172.3|1167.3|72
1617012000000|2021-03-29 10:00:00|1172.5|1167.5|1169.3|1164.3|1172.8|1167.8|1169.1|1164.1|68
1617012300000|2021-03-29 10:05:00|1169.2|1164.2|1171.3|1166.3|1171.9|1166.9|1169|1164|76
1617012600000|2021-03-29 10:10:00|1171.2|1166.2|1174|1169|1174.7|1169.7|1171|1166|107
1617012900000|2021-03-29 10:15:00|1174.1|1169.1|1176.7|1171.7|1177|1172|1174.1|1169.1|77
1617013200000|2021-03-29 10:20:00|1177|1172|1179.3|1174.3|1179.3|1174.3|1176.6|1171.6|52
1617013500000|2021-03-29 10:25:00|1179.4|1174.4|1181.1|1176.1|1183.5|1178.5|1179.4|1174.4|88
1617013800000|2021-03-29 10:30:00|1181.2|1176.2|1181.4|1176.4|1182|1177|1181|1176|32
1617014100000|2021-03-29 10:35:00|1181.5|1176.5|1181.5|1176.5|1181.7|1176.7|1181.2|1176.2|17
1617014400000|2021-03-29 10:40:00|1181.6|1176.6|1182|1177|1182.4|1177.4|1181.3|1176.3|73
1617014700000|2021-03-29 10:45:00|1182.1|1177.1|1183.1|1178.1|1184.5|1179.5|1181.1|1176.1|104
1617015000000|2021-03-29 10:50:00|1183.3|1178.3|1184.4|1179.4|1184.7|1179.7|1183.2|1178.2|97
1617015300000|2021-03-29 10:55:00|1184.3|1179.3|1182.2|1177.2|1184.6|1179.6|1181.4|1176.4|93
1617015600000|2021-03-29 11:00:00|1182.5|1177.5|1184.2|1179.2|1184.8|1179.8|1182.2|1177.2|77
1617015900000|2021-03-29 11:05:00|1184.1|1179.1|1183.8|1178.8|1184.7|1179.7|1183.7|1178.7|68
1617016200000|2021-03-29 11:10:00|1183.9|1178.9|1183.7|1178.7|1184.4|1179.4|1183.4|1178.4|57
1617016500000|2021-03-29 11:15:00|1183.6|1178.6|1184.7|1179.7|1186.1|1181.1|1183.5|1178.5|71
1617016800000|2021-03-29 11:20:00|1184.9|1179.9|1184.5|1179.5|1185.3|1180.3|1184.2|1179.2|39
1617017100000|2021-03-29 11:25:00|1184.4|1179.4|1183.8|1178.8|1186|1181|1183.8|1178.8|74
1617017400000|2021-03-29 11:30:00|1183.9|1178.9|1185.4|1180.4|1185.4|1180.4|1183.6|1178.6|58
1617017700000|2021-03-29 11:35:00|1185.5|1180.5|1184.2|1179.2|1185.6|1180.6|1184.2|1179.2|54
1617018000000|2021-03-29 11:40:00|1184.3|1179.3|1184.4|1179.4|1184.9|1179.9|1183.9|1178.9|87
1617018300000|2021-03-29 11:45:00|1184.2|1179.2|1183.7|1178.7|1184.4|1179.4|1183.1|1178.1|80
1617018600000|2021-03-29 11:50:00|1183.6|1178.6|1182.5|1177.5|1183.8|1178.8|1181.8|1176.8|77
1617018900000|2021-03-29 11:55:00|1182.6|1177.6|1183.9|1178.9|1184.2|1179.2|1182.1|1177.1|112
1617019200000|2021-03-29 12:00:00|1184.6|1179.6|1184.1|1179.1|1187.4|1182.4|1184|1179|112
1617019500000|2021-03-29 12:05:00|1184.2|1179.2|1184.3|1179.3|1184.3|1179.3|1183|1178|61
1617019800000|2021-03-29 12:10:00|1184|1179|1184.4|1179.4|1184.9|1179.9|1183.8|1178.8|74
1617020100000|2021-03-29 12:15:00|1184.6|1179.6|1184.3|1179.3|1184.9|1179.9|1183|1178|77
1617020400000|2021-03-29 12:20:00|1184.1|1179.1|1197.4|1192.4|1197.4|1192.4|1184.1|1179.1|181
1617020700000|2021-03-29 12:25:00|1197|1192|1194.4|1189.4|1202.7|1197.7|1192.6|1187.6|262
1617021000000|2021-03-29 12:30:00|1194.6|1189.6|1199.2|1194.2|1199.2|1194.2|1191.8|1186.8|215
1617021300000|2021-03-29 12:35:00|1199.1|1194.1|1196.6|1191.6|1201.1|1196.1|1194.7|1189.7|171
1617021600000|2021-03-29 12:40:00|1196.4|1191.4|1193.2|1188.2|1198|1193|1190.1|1185.1|139
1617021900000|2021-03-29 12:45:00|1193|1188|1194|1189|1194.9|1189.9|1190|1185|121
1617022200000|2021-03-29 12:50:00|1194.1|1189.1|1193|1188|1195.7|1190.7|1192|1187|102
1617022500000|2021-03-29 12:55:00|1192.9|1187.9|1196.5|1191.5|1196.9|1191.9|1192|1187|123
1617022800000|2021-03-29 13:00:00|1196.6|1191.6|1200.9|1195.9|1201|1196|1195.9|1190.9|224
1617023100000|2021-03-29 13:05:00|1200.7|1195.7|1199.4|1194.4|1202.7|1197.7|1198.3|1193.3|120
1617023400000|2021-03-29 13:10:00|1199|1194|1197.6|1192.6|1199|1194|1196.5|1191.5|225
1617023700000|2021-03-29 13:15:00|1197.5|1192.5|1195.2|1190.2|1198|1193|1193|1188|228
1617024000000|2021-03-29 13:20:00|1195.1|1190.1|1190.5|1185.5|1195.6|1190.6|1190.2|1185.2|106
1617024300000|2021-03-29 13:25:00|1189.8|1184.8|1189.8|1184.8|1191.7|1186.7|1189.5|1184.5|129
1617024600000|2021-03-29 13:30:00|1189.9|1184.9|1186.6|1181.6|1191.5|1186.5|1185|1180|258
1617024900000|2021-03-29 13:35:00|1186.4|1181.4|1186.7|1181.7|1188.7|1183.7|1185.6|1180.6|247
1617025200000|2021-03-29 13:40:00|1186.6|1181.6|1179.6|1174.6|1186.6|1181.6|1179.5|1174.5|190
1617025500000|2021-03-29 13:45:00|1179.4|1174.4|1179.4|1174.4|1179.4|1174.4|1172.9|1167.9|236
1617025800000|2021-03-29 13:50:00|1179.1|1174.1|1173.6|1168.6|1179.1|1174.1|1171.9|1166.9|195
1617026100000|2021-03-29 13:55:00|1172.9|1167.9|1179.9|1174.9|1179.9|1174.9|1169.8|1164.8|204
1617026400000|2021-03-29 14:00:00|1179.8|1174.8|1180.6|1175.6|1182|1177|1177.7|1172.7|204
1617026700000|2021-03-29 14:05:00|1180.7|1175.7|1186.4|1181.4|1187|1182|1179.6|1174.6|198
1617027000000|2021-03-29 14:10:00|1186.3|1181.3|1183|1178|1186.4|1181.4|1182.2|1177.2|171
1617027300000|2021-03-29 14:15:00|1183.1|1178.1|1180.2|1175.2|1183.2|1178.2|1179.5|1174.5|178
1617027600000|2021-03-29 14:20:00|1180.1|1175.1|1176.9|1171.9|1180.1|1175.1|1175.5|1170.5|180
1617027900000|2021-03-29 14:25:00|1176.4|1171.4|1179.6|1174.6|1182.1|1177.1|1175.2|1170.2|183
1617028200000|2021-03-29 14:30:00|1179.1|1174.1|1180.5|1175.5|1181|1176|1177.9|1172.9|112
1617028500000|2021-03-29 14:35:00|1180.7|1175.7|1182.5|1177.5|1186.5|1181.5|1180.4|1175.4|141
1617028800000|2021-03-29 14:40:00|1182.1|1177.1|1179.7|1174.7|1183|1178|1179.7|1174.7|134
1617029100000|2021-03-29 14:45:00|1179.4|1174.4|1175.7|1170.7|1179.9|1174.9|1175.7|1170.7|120
1617029400000|2021-03-29 14:50:00|1175.6|1170.6|1171.1|1166.1|1176.6|1171.6|1169.9|1164.9|142
1617029700000|2021-03-29 14:55:00|1171|1166|1168.4|1163.4|1171.3|1166.3|1168.3|1163.3|135
1617030000000|2021-03-29 15:00:00|1168.6|1163.6|1168|1163|1168.9|1163.9|1164.7|1159.7|187
1617030300000|2021-03-29 15:05:00|1167.9|1162.9|1167.9|1162.9|1169|1164|1165.6|1160.6|140
1617030600000|2021-03-29 15:10:00|1167.8|1162.8|1167.7|1162.7|1168.9|1163.9|1166.6|1161.6|117
1617030900000|2021-03-29 15:15:00|1167.8|1162.8|1167.1|1162.1|1168|1163|1165.3|1160.3|102
1617031200000|2021-03-29 15:20:00|1167|1162|1167.4|1162.4|1167.7|1162.7|1165.6|1160.6|92
1617031500000|2021-03-29 15:25:00|1167.5|1162.5|1172|1167|1172.4|1167.4|1167.3|1162.3|149
1617031800000|2021-03-29 15:30:00|1172.1|1167.1|1173.1|1168.1|1174.3|1169.3|1170.3|1165.3|94
1617032100000|2021-03-29 15:35:00|1173.2|1168.2|1177.4|1172.4|1178|1173|1173.2|1168.2|107
1617032400000|2021-03-29 15:40:00|1177.3|1172.3|1177.6|1172.6|1179.2|1174.2|1177|1172|97
1617032700000|2021-03-29 15:45:00|1177.4|1172.4|1177.5|1172.5|1179|1174|1176.9|1171.9|73
1617033000000|2021-03-29 15:50:00|1177.7|1172.7|1179.6|1174.6|1181.1|1176.1|1177.2|1172.2|64
1617033300000|2021-03-29 15:55:00|1179.8|1174.8|1180.6|1175.6|1182|1177|1179.8|1174.8|50
1617033600000|2021-03-29 16:00:00|1180.5|1175.5|1185.6|1180.6|1185.7|1180.7|1180|1175|51
1617033900000|2021-03-29 16:05:00|1185.3|1180.3|1186.2|1181.2|1187.6|1182.6|1184.8|1179.8|85
1617034200000|2021-03-29 16:10:00|1186.4|1181.4|1186.4|1181.4|1187.9|1182.9|1186.1|1181.1|65
1617034500000|2021-03-29 16:15:00|1186.3|1181.3|1188.2|1183.2|1188.4|1183.4|1186.3|1181.3|51
1617034800000|2021-03-29 16:20:00|1188.1|1183.1|1187.2|1182.2|1188.4|1183.4|1186.4|1181.4|51
1617035100000|2021-03-29 16:25:00|1187.3|1182.3|1188.9|1183.9|1189|1184|1187.2|1182.2|44
1617035400000|2021-03-29 16:30:00|1188.8|1183.8|1188.4|1183.4|1188.8|1183.8|1186.6|1181.6|63
1617035700000|2021-03-29 16:35:00|1188.6|1183.6|1188.2|1183.2|1188.6|1183.6|1187.5|1182.5|24
1617036000000|2021-03-29 16:40:00|1188.4|1183.4|1189|1184|1191.2|1186.2|1187.7|1182.7|71
1617036300000|2021-03-29 16:45:00|1189.2|1184.2|1189.5|1184.5|1189.6|1184.6|1188.3|1183.3|43
1617036600000|2021-03-29 16:50:00|1189.8|1184.8|1189.4|1184.4|1190|1185|1188.8|1183.8|37
1617036900000|2021-03-29 16:55:00|1189.5|1184.5|1186.3|1181.3|1190|1185|1186|1181|63
1617037200000|2021-03-29 17:00:00|1186.9|1181.9|1183.3|1178.3|1188|1183|1181.4|1176.4|155
1617037500000|2021-03-29 17:05:00|1183.4|1178.4|1185.3|1180.3|1187.1|1182.1|1183.4|1178.4|70
1617037800000|2021-03-29 17:10:00|1185.4|1180.4|1186.4|1181.4|1187.1|1182.1|1185.3|1180.3|45
1617038100000|2021-03-29 17:15:00|1186.5|1181.5|1186.3|1181.3|1187.2|1182.2|1186.1|1181.1|36
1617038400000|2021-03-29 17:20:00|1186.5|1181.5|1186.3|1181.3|1187.1|1182.1|1185.9|1180.9|50
1617038700000|2021-03-29 17:25:00|1186.5|1181.5|1186.2|1181.2|1187.2|1182.2|1186|1181|33
1617039000000|2021-03-29 17:30:00|1186.3|1181.3|1188.4|1183.4|1188.5|1183.5|1185.6|1180.6|53
1617039300000|2021-03-29 17:35:00|1188.5|1183.5|1186.7|1181.7|1188.7|1183.7|1186|1181|57
1617039600000|2021-03-29 17:40:00|1186.8|1181.8|1186|1181|1186.9|1181.9|1185.8|1180.8|40
1617039900000|2021-03-29 17:45:00|1185.9|1180.9|1186.3|1181.3|1187.3|1182.3|1185.6|1180.6|55
1617040200000|2021-03-29 17:50:00|1186.4|1181.4|1185.3|1180.3|1186.4|1181.4|1184.8|1179.8|38
1617040500000|2021-03-29 17:55:00|1185.5|1180.5|1183.9|1178.9|1185.5|1180.5|1183.7|1178.7|35
1617040800000|2021-03-29 18:00:00|1183.7|1178.7|1183|1178|1184.2|1179.2|1182.9|1177.9|35
1617041100000|2021-03-29 18:05:00|1183.1|1178.1|1183.2|1178.2|1183.2|1178.2|1183.1|1178.1|4
1617041400000|2021-03-29 18:10:00|1183.1|1178.1|1183.4|1178.4|1183.4|1178.4|1182.3|1177.3|23
1617041700000|2021-03-29 18:15:00|1183.3|1178.3|1182.4|1177.4|1183.3|1178.3|1182.3|1177.3|50
1617042000000|2021-03-29 18:20:00|1182.2|1177.2|1181.6|1176.6|1182.2|1177.2|1181.5|1176.5|28
1617042300000|2021-03-29 18:25:00|1181.7|1176.7|1181.5|1176.5|1181.7|1176.7|1181.2|1176.2|10
1617042600000|2021-03-29 18:30:00|1181.4|1176.4|1181|1176|1181.9|1176.9|1180.9|1175.9|28
1617042900000|2021-03-29 18:35:00|1180.9|1175.9|1177.8|1172.8|1181.2|1176.2|1177.8|1172.8|34
1617043200000|2021-03-29 18:40:00|1177.7|1172.7|1177.5|1172.5|1179.3|1174.3|1177.3|1172.3|77
1617043500000|2021-03-29 18:45:00|1177.7|1172.7|1179|1174|1179.8|1174.8|1177.7|1172.7|57
1617043800000|2021-03-29 18:50:00|1178.9|1173.9|1178.4|1173.4|1180.7|1175.7|1178.2|1173.2|71
1617044100000|2021-03-29 18:55:00|1178.3|1173.3|1179.2|1174.2|1179.4|1174.4|1178.3|1173.3|55
1617044400000|2021-03-29 19:00:00|1179.3|1174.3|1180|1175|1180|1175|1179.3|1174.3|63
1617044700000|2021-03-29 19:05:00|1180.1|1175.1|1179.2|1174.2|1180.1|1175.1|1178.4|1173.4|94
1617045000000|2021-03-29 19:10:00|1179.1|1174.1|1179.5|1174.5|1179.8|1174.8|1178.9|1173.9|85
1617045300000|2021-03-29 19:15:00|1179.6|1174.6|1180.2|1175.2|1180.4|1175.4|1179.5|1174.5|39
1617045600000|2021-03-29 19:20:00|1180.1|1175.1|1180.1|1175.1|1180.5|1175.5|1180|1175|18
1617045900000|2021-03-29 19:25:00|1180.3|1175.3|1180.1|1175.1|1180.8|1175.8|1180|1175|28
1617046200000|2021-03-29 19:30:00|1180.2|1175.2|1180.6|1175.6|1180.7|1175.7|1180.1|1175.1|67
1617046500000|2021-03-29 19:35:00|1180.7|1175.7|1181.3|1176.3|1181.4|1176.4|1180.7|1175.7|47
1617046800000|2021-03-29 19:40:00|1181.2|1176.2|1181.3|1176.3|1182.1|1177.1|1181.2|1176.2|33
1617047100000|2021-03-29 19:45:00|1181.4|1176.4|1181.6|1176.6|1181.8|1176.8|1181.3|1176.3|35
1617047400000|2021-03-29 19:50:00|1181.5|1176.5|1181.8|1176.8|1181.8|1176.8|1181.5|1176.5|72
1617047700000|2021-03-29 19:55:00|1181.7|1176.7|1182.4|1177.4|1183.1|1178.1|1181.7|1176.7|49
1617048000000|2021-03-29 20:00:00|1182.5|1177.5|1182|1177|1182.5|1177.5|1181.9|1176.9|39
1617048300000|2021-03-29 20:05:00|1181.9|1176.9|1182.1|1177.1|1182.3|1177.3|1181.9|1176.9|8
1617048600000|2021-03-29 20:10:00|1182|1177|1182|1177|1182.2|1177.2|1182|1177|30
1617048900000|2021-03-29 20:15:00|1182.1|1177.1|1182|1177|1182.2|1177.2|1181.9|1176.9|9
1617049200000|2021-03-29 20:20:00|1182.1|1177.1|1182.2|1177.2|1182.2|1177.2|1182.1|1177.1|6
1617049500000|2021-03-29 20:25:00|1182.1|1177.1|1181.8|1176.8|1182.2|1177.2|1181.7|1176.7|7
1617049800000|2021-03-29 20:30:00|1181.9|1176.9|1181.7|1176.7|1181.9|1176.9|1181.7|1176.7|5
1617050100000|2021-03-29 20:35:00|1181.8|1176.8|1181.8|1176.8|1182|1177|1181.7|1176.7|7
1617050400000|2021-03-29 20:40:00|1181.9|1176.9|1181.8|1176.8|1181.9|1176.9|1181.5|1176.5|8
1617050700000|2021-03-29 20:45:00|1181.7|1176.7|1181.9|1176.9|1183|1178|1181.7|1176.7|39
1617051000000|2021-03-29 20:50:00|1182|1177|1182.6|1177.6|1182.8|1177.8|1182|1177|11
1617051300000|2021-03-29 20:55:00|1182.5|1177.5|1182.3|1177.3|1182.8|1177.8|1182.1|1177.1|22
1617055200000|2021-03-29 22:00:00|1180.9|1175.9|1184|1179|1184.9|1179.9|1180.9|1174.7|38
1617055500000|2021-03-29 22:05:00|1183.9|1178.9|1183.8|1178.8|1184|1179|1182.8|1177.8|44
1617055800000|2021-03-29 22:10:00|1184|1179|1183.9|1178.9|1184.2|1179.2|1183.9|1178.9|16
1617056100000|2021-03-29 22:15:00|1183.8|1178.8|1185.1|1180.1|1185.1|1180.1|1183.6|1178.6|23
1617056400000|2021-03-29 22:20:00|1185|1180|1185.4|1180.4|1185.5|1180.5|1184.4|1179.4|26
1617056700000|2021-03-29 22:25:00|1185.3|1180.3|1185.4|1180.4|1185.5|1180.5|1185.3|1180.3|16
1617057000000|2021-03-29 22:30:00|1185.3|1180.3|1184.8|1179.8|1185.5|1180.5|1184.7|1179.7|32
1617057300000|2021-03-29 22:35:00|1184.7|1179.7|1184.8|1179.8|1185|1180|1184.5|1179.5|47
1617057600000|2021-03-29 22:40:00|1185|1180|1184.3|1179.3|1185.1|1180.1|1184.3|1179.3|46
1617057900000|2021-03-29 22:45:00|1184.6|1179.6|1184.8|1179.8|1184.8|1179.8|1184.4|1179.4|36
1617058200000|2021-03-29 22:50:00|1185|1180|1184.6|1179.6|1185|1180|1184.4|1179.4|33
1617058500000|2021-03-29 22:55:00|1184.7|1179.7|1184.9|1179.9|1184.9|1179.9|1184.5|1179.5|14
1617058800000|2021-03-29 23:00:00|1185|1180|1184.1|1179.1|1185.2|1180.2|1183.8|1178.8|37
1617059100000|2021-03-29 23:05:00|1184|1179|1184.4|1179.4|1184.4|1179.4|1183.9|1178.9|16
1617059400000|2021-03-29 23:10:00|1184.5|1179.5|1185.1|1180.1|1185.1|1180.1|1184.5|1179.5|11
1617059700000|2021-03-29 23:15:00|1185.4|1180.4|1185.6|1180.6|1185.6|1180.6|1185.2|1180.2|9
1617060300000|2021-03-29 23:25:00|1185.5|1180.5|1185.4|1180.4|1185.5|1180.5|1185.3|1180.3|4
1617060600000|2021-03-29 23:30:00|1184.5|1179.5|1183.7|1178.7|1184.5|1179.5|1183.7|1178.7|13
1617060900000|2021-03-29 23:35:00|1183.6|1178.6|1182.5|1177.5|1183.6|1178.6|1182.5|1177.5|47
1617061200000|2021-03-29 23:40:00|1182.4|1177.4|1182|1177|1183|1178|1182|1177|41
1617061500000|2021-03-29 23:45:00|1181.9|1176.9|1181.4|1176.4|1182|1177|1181.1|1176.1|35
1617061800000|2021-03-29 23:50:00|1181.5|1176.5|1181.9|1176.9|1182.3|1177.3|1181.5|1176.5|8
1617062100000|2021-03-29 23:55:00|1181.7|1176.7|1181.7|1176.7|1181.8|1176.8|1181.2|1176.2|16
1617062400000|2021-03-30 00:00:00|1181.6|1176.6|1179.1|1174.1|1181.6|1176.6|1177.7|1172.7|46
1617062700000|2021-03-30 00:05:00|1179|1174|1180|1175|1180.6|1175.6|1178.6|1173.6|29
1617063000000|2021-03-30 00:10:00|1179.7|1174.7|1177.5|1172.5|1180.1|1175.1|1177.5|1172.5|27
1617063300000|2021-03-30 00:15:00|1177.4|1172.4|1178.7|1173.7|1178.9|1173.9|1177.2|1172.2|42
1617063600000|2021-03-30 00:20:00|1178.8|1173.8|1179.8|1174.8|1179.8|1174.8|1178.8|1173.8|13
1617063900000|2021-03-30 00:25:00|1179.7|1174.7|1178.9|1173.9|1179.8|1174.8|1178.8|1173.8|23
1617064200000|2021-03-30 00:30:00|1179|1174|1179.2|1174.2|1179.3|1174.3|1178.5|1173.5|24
1617064500000|2021-03-30 00:35:00|1179.1|1174.1|1179.6|1174.6|1180.4|1175.4|1179.1|1174.1|45
1617064800000|2021-03-30 00:40:00|1179.7|1174.7|1178.9|1173.9|1179.9|1174.9|1178.6|1173.6|25
1617065100000|2021-03-30 00:45:00|1179.2|1174.2|1178.4|1173.4|1179.3|1174.3|1178.2|1173.2|30
1617065400000|2021-03-30 00:50:00|1178.2|1173.2|1177.6|1172.6|1178.2|1173.2|1177.5|1172.5|31
1617065700000|2021-03-30 00:55:00|1177.4|1172.4|1178.8|1173.8|1178.9|1173.9|1177.4|1172.4|27
1617066000000|2021-03-30 01:00:00|1178.9|1173.9|1178.3|1173.3|1179|1174|1177.5|1172.5|90
1617066300000|2021-03-30 01:05:00|1178.2|1173.2|1178.4|1173.4|1178.7|1173.7|1178.1|1173.1|54
1617066600000|2021-03-30 01:10:00|1178.5|1173.5|1179|1174|1179.3|1174.3|1178.3|1173.3|25
1617066900000|2021-03-30 01:15:00|1178.9|1173.9|1177.8|1172.8|1178.9|1173.9|1177.8|1172.8|36
1617067200000|2021-03-30 01:20:00|1178.1|1173.1|1177.7|1172.7|1178.1|1173.1|1177.7|1172.7|26
1617067500000|2021-03-30 01:25:00|1177.2|1172.2|1175.6|1170.6|1177.2|1172.2|1174.8|1169.8|64
1617067800000|2021-03-30 01:30:00|1175.5|1170.5|1175.1|1170.1|1175.6|1170.6|1174.4|1169.4|47
1617068100000|2021-03-30 01:35:00|1175.2|1170.2|1175.5|1170.5|1176.3|1171.3|1175.1|1170.1|81
1617068400000|2021-03-30 01:40:00|1175.6|1170.6|1175.7|1170.7|1175.7|1170.7|1174.7|1169.7|46
1617068700000|2021-03-30 01:45:00|1175.9|1170.9|1175.5|1170.5|1177.2|1172.2|1175.5|1170.5|40
1617069000000|2021-03-30 01:50:00|1175.4|1170.4|1175.5|1170.5|1175.5|1170.5|1174.6|1169.6|28
1617069300000|2021-03-30 01:55:00|1176|1171|1176|1171|1176.3|1171.3|1175.7|1170.7|34
1617069600000|2021-03-30 02:00:00|1175.9|1170.9|1175.3|1170.3|1175.9|1170.9|1174.6|1169.6|83
1617069900000|2021-03-30 02:05:00|1175.4|1170.4|1176.2|1171.2|1176.3|1171.3|1174.6|1169.6|35
1617070200000|2021-03-30 02:10:00|1176.3|1171.3|1175.3|1170.3|1176.3|1171.3|1175.2|1170.2|30
1617070500000|2021-03-30 02:15:00|1175.4|1170.4|1176.5|1171.5|1176.5|1171.5|1175.3|1170.3|13
1617070800000|2021-03-30 02:20:00|1176.4|1171.4|1176.2|1171.2|1176.4|1171.4|1175.4|1170.4|13
1617071100000|2021-03-30 02:25:00|1176.3|1171.3|1177.1|1172.1|1177.4|1172.4|1176.3|1171.3|19
1617071400000|2021-03-30 02:30:00|1177.6|1172.6|1177.2|1172.2|1177.6|1172.6|1176.2|1171.2|70
1617071700000|2021-03-30 02:35:00|1177.1|1172.1|1176.6|1171.6|1177.2|1172.2|1175.7|1170.7|92
1617072000000|2021-03-30 02:40:00|1176.5|1171.5|1175.8|1170.8|1176.6|1171.6|1175.8|1170.8|77
1617072300000|2021-03-30 02:45:00|1175.9|1170.9|1175.1|1170.1|1176.4|1171.4|1174.9|1169.9|94
1617072600000|2021-03-30 02:50:00|1175|1170|1175.5|1170.5|1175.8|1170.8|1174.5|1169.5|91
1617072900000|2021-03-30 02:55:00|1175.6|1170.6|1174.5|1169.5|1176.2|1171.2|1174.3|1169.3|167
1617073200000|2021-03-30 03:00:00|1174.4|1169.4|1175.1|1170.1|1175.1|1170.1|1174.4|1169.4|46
1617073500000|2021-03-30 03:05:00|1175.2|1170.2|1176.5|1171.5|1176.5|1171.5|1175.2|1170.2|41
1617073800000|2021-03-30 03:10:00|1176.6|1171.6|1177.1|1172.1|1177.6|1172.6|1176.6|1171.6|35
1617074100000|2021-03-30 03:15:00|1177|1172|1177.9|1172.9|1177.9|1172.9|1176.6|1171.6|26
1617074400000|2021-03-30 03:20:00|1178.1|1173.1|1177.7|1172.7|1178.6|1173.6|1177.6|1172.6|86
1617074700000|2021-03-30 03:25:00|1177.6|1172.6|1177.3|1172.3|1177.8|1172.8|1177.3|1172.3|44
1617075000000|2021-03-30 03:30:00|1177.4|1172.4|1177.3|1172.3|1177.4|1172.4|1177.2|1172.2|6
1617075300000|2021-03-30 03:35:00|1178.1|1173.1|1179.5|1174.5|1179.8|1174.8|1177.8|1172.8|76
1617075600000|2021-03-30 03:40:00|1179.6|1174.6|1180.4|1175.4|1180.4|1175.4|1179.4|1174.4|62
1617075900000|2021-03-30 03:45:00|1180.5|1175.5|1180.6|1175.6|1180.9|1175.9|1180.4|1175.4|47
1617076200000|2021-03-30 03:50:00|1180.5|1175.5|1179.2|1174.2|1180.6|1175.6|1179.2|1174.2|38
1617076500000|2021-03-30 03:55:00|1179.3|1174.3|1179.4|1174.4|1179.4|1174.4|1179.3|1174.3|8
1617076800000|2021-03-30 04:00:00|1179.5|1174.5|1178.8|1173.8|1179.5|1174.5|1178.8|1173.8|70
1617077100000|2021-03-30 04:05:00|1178.9|1173.9|1178.8|1173.8|1179.4|1174.4|1178.7|1173.7|25
1617077400000|2021-03-30 04:10:00|1178.9|1173.9|1179.2|1174.2|1179.3|1174.3|1178.9|1173.9|6
1617077700000|2021-03-30 04:15:00|1179.1|1174.1|1178.6|1173.6|1179.1|1174.1|1178.5|1173.5|19
1617078000000|2021-03-30 04:20:00|1178.7|1173.7|1178.4|1173.4|1178.7|1173.7|1178.4|1173.4|22
1617078300000|2021-03-30 04:25:00|1178.5|1173.5|1177.2|1172.2|1178.5|1173.5|1177.2|1172.2|10
1617078600000|2021-03-30 04:30:00|1177.1|1172.1|1176.9|1171.9|1177.4|1172.4|1176.7|1171.7|14
1617078900000|2021-03-30 04:35:00|1177.1|1172.1|1178.1|1173.1|1178.2|1173.2|1177.1|1172.1|17
1617079200000|2021-03-30 04:40:00|1178.2|1173.2|1178.4|1173.4|1178.5|1173.5|1178.1|1173.1|17
1617079500000|2021-03-30 04:45:00|1178.3|1173.3|1177.6|1172.6|1178.5|1173.5|1177.6|1172.6|33
1617079800000|2021-03-30 04:50:00|1178|1173|1178.2|1173.2|1178.2|1173.2|1177.9|1172.9|66
1617080100000|2021-03-30 04:55:00|1178.1|1173.1|1178.4|1173.4|1178.4|1173.4|1178.1|1173.1|31
1617080400000|2021-03-30 05:00:00|1178.3|1173.3|1178.2|1173.2|1178.4|1173.4|1177.6|1172.6|42
1617080700000|2021-03-30 05:05:00|1178.3|1173.3|1177.6|1172.6|1178.7|1173.7|1177|1172|62
1617081000000|2021-03-30 05:10:00|1177.7|1172.7|1177.5|1172.5|1177.9|1172.9|1177.4|1172.4|58
1617081300000|2021-03-30 05:15:00|1177.4|1172.4|1178.7|1173.7|1178.7|1173.7|1177.4|1172.4|40
1617081600000|2021-03-30 05:20:00|1178.6|1173.6|1178|1173|1178.6|1173.6|1177.6|1172.6|47
1617081900000|2021-03-30 05:25:00|1177.9|1172.9|1178|1173|1178.1|1173.1|1177.9|1172.9|6
1617082200000|2021-03-30 05:30:00|1178.1|1173.1|1178.4|1173.4|1178.4|1173.4|1178.1|1173.1|13
1617082500000|2021-03-30 05:35:00|1178.3|1173.3|1176.2|1171.2|1178.4|1173.4|1175.6|1170.6|36
1617082800000|2021-03-30 05:40:00|1175.8|1170.8|1176.2|1171.2|1176.4|1171.4|1175.8|1170.8|9
1617083100000|2021-03-30 05:45:00|1176.3|1171.3|1176.9|1171.9|1177.4|1172.4|1176|1171|32
1617083400000|2021-03-30 05:50:00|1176.8|1171.8|1177.8|1172.8|1178.2|1173.2|1176.6|1171.6|43
1617083700000|2021-03-30 05:55:00|1177.5|1172.5|1176.6|1171.6|1178.1|1173.1|1176.4|1171.4|18
1617084000000|2021-03-30 06:00:00|1176.9|1171.9|1177.3|1172.3|1177.5|1172.5|1176.2|1171.2|65
1617084300000|2021-03-30 06:05:00|1177.2|1172.2|1177.5|1172.5|1177.5|1172.5|1176.5|1171.5|65
1617084600000|2021-03-30 06:10:00|1177.6|1172.6|1181.3|1176.3|1181.6|1176.6|1177.5|1172.5|48
1617084900000|2021-03-30 06:15:00|1181.5|1176.5|1183.4|1178.4|1183.4|1178.4|1181.1|1176.1|110
1617085200000|2021-03-30 06:20:00|1183.5|1178.5|1182.2|1177.2|1183.6|1178.6|1182.1|1177.1|78
1617085500000|2021-03-30 06:25:00|1182.1|1177.1|1180.5|1175.5|1182.2|1177.2|1180.1|1175.1|123
1617085800000|2021-03-30 06:30:00|1180.4|1175.4|1180|1175|1180.9|1175.9|1179.8|1174.8|85
1617086100000|2021-03-30 06:35:00|1179.9|1174.9|1179.9|1174.9|1180.5|1175.5|1179.9|1174.9|52
1617086400000|2021-03-30 06:40:00|1179.8|1174.8|1179.6|1174.6|1180|1175|1178.5|1173.5|113
1617086700000|2021-03-30 06:45:00|1179.5|1174.5|1179.9|1174.9|1180|1175|1178.3|1173.3|103
1617087000000|2021-03-30 06:50:00|1179.8|1174.8|1179.9|1174.9|1180.5|1175.5|1179.6|1174.6|127
1617087300000|2021-03-30 06:55:00|1179.8|1174.8|1179.7|1174.7|1180.3|1175.3|1178.5|1173.5|36
1617087600000|2021-03-30 07:00:00|1180|1175|1180.2|1175.2|1181.6|1176.6|1179.6|1174.6|97
1617087900000|2021-03-30 07:05:00|1180.5|1175.5|1181.4|1176.4|1181.9|1176.9|1179.9|1174.9|87
1617088200000|2021-03-30 07:10:00|1181.8|1176.8|1184.4|1179.4|1185.2|1180.2|1181.3|1176.3|98
1617088500000|2021-03-30 07:15:00|1184.5|1179.5|1183.2|1178.2|1184.5|1179.5|1182.6|1177.6|40
1617088800000|2021-03-30 07:20:00|1183.1|1178.1|1182.3|1177.3|1183.7|1178.7|1182.3|1177.3|45
1617089100000|2021-03-30 07:25:00|1182.4|1177.4|1182.1|1177.1|1182.8|1177.8|1181.7|1176.7|84
1617089400000|2021-03-30 07:30:00|1182|1177|1183.3|1178.3|1183.6|1178.6|1180.6|1175.6|85
1617089700000|2021-03-30 07:35:00|1183.4|1178.4|1180.5|1175.5|1183.4|1178.4|1179.9|1174.9|57
1617090000000|2021-03-30 07:40:00|1180.6|1175.6|1179.8|1174.8|1182.4|1177.4|1179.4|1174.4|117
1617090300000|2021-03-30 07:45:00|1179.7|1174.7|1178.6|1173.6|1180.5|1175.5|1177.4|1172.4|75
1617090600000|2021-03-30 07:50:00|1178.7|1173.7|1179.4|1174.4|1180.2|1175.2|1178.6|1173.6|102
1617090900000|2021-03-30 07:55:00|1179.3|1174.3|1179.4|1174.4|1180.1|1175.1|1178.6|1173.6|99
1617091200000|2021-03-30 08:00:00|1179.3|1174.3|1180.6|1175.6|1181.8|1176.8|1178.4|1173.4|117
1617091500000|2021-03-30 08:05:00|1180.4|1175.4|1182|1177|1182|1177|1180.1|1175.1|183
1617091800000|2021-03-30 08:10:00|1181.9|1176.9|1181.2|1176.2|1182.8|1177.8|1181.1|1176.1|146
1617092100000|2021-03-30 08:15:00|1181.3|1176.3|1182.4|1177.4|1182.4|1177.4|1180.4|1175.4|124
1617092400000|2021-03-30 08:20:00|1182.3|1177.3|1182.1|1177.1|1183.3|1178.3|1181.8|1176.8|89
1617092700000|2021-03-30 08:25:00|1181.9|1176.9|1182.9|1177.9|1183.2|1178.2|1181.5|1176.5|70
1617093000000|2021-03-30 08:30:00|1182.8|1177.8|1184.1|1179.1|1184.5|1179.5|1182.6|1177.6|71
1617093300000|2021-03-30 08:35:00|1184.2|1179.2|1183.7|1178.7|1184.9|1179.9|1183.3|1178.3|82
1617093600000|2021-03-30 08:40:00|1183.6|1178.6|1183.1|1178.1|1184|1179|1182.9|1177.9|42
1617093900000|2021-03-30 08:45:00|1183|1178|1184.5|1179.5|1185|1180|1182.2|1177.2|67
1617094200000|2021-03-30 08:50:00|1184.4|1179.4|1181.5|1176.5|1184.4|1179.4|1181.5|1176.5|74
1617094500000|2021-03-30 08:55:00|1181.4|1176.4|1180.4|1175.4|1181.4|1176.4|1180.2|1175.2|49
1617094800000|2021-03-30 09:00:00|1180.2|1175.2|1183.3|1178.3|1183.3|1178.3|1179.7|1174.7|65
1617095100000|2021-03-30 09:05:00|1183.6|1178.6|1184.5|1179.5|1184.5|1179.5|1183.5|1178.5|12
1617095400000|2021-03-30 09:10:00|1184.7|1179.7|1186.4|1181.4|1186.5|1181.5|1184.5|1179.5|103
1617095700000|2021-03-30 09:15:00|1186.5|1181.5|1188.1|1183.1|1188.6|1183.6|1185.8|1180.8|63
1617096000000|2021-03-30 09:20:00|1188|1183|1186.5|1181.5|1188.2|1183.2|1186.2|1181.2|44
1617096300000|2021-03-30 09:25:00|1186.4|1181.4|1184.7|1179.7|1186.4|1181.4|1184.6|1179.6|46
1617096600000|2021-03-30 09:30:00|1184.8|1179.8|1185.9|1180.9|1185.9|1180.9|1182.6|1177.6|94
1617096900000|2021-03-30 09:35:00|1185.6|1180.6|1185.4|1180.4|1185.8|1180.8|1184.7|1179.7|67
1617097200000|2021-03-30 09:40:00|1185.5|1180.5|1184.4|1179.4|1185.5|1180.5|1184.2|1179.2|58
1617097500000|2021-03-30 09:45:00|1184.3|1179.3|1183.4|1178.4|1184.6|1179.6|1182.5|1177.5|46
1617097800000|2021-03-30 09:50:00|1183.5|1178.5|1183.4|1178.4|1185.2|1180.2|1183.4|1178.4|34
1617098100000|2021-03-30 09:55:00|1183.5|1178.5|1182.2|1177.2|1184.3|1179.3|1182.2|1177.2|60
1617098400000|2021-03-30 10:00:00|1181.9|1176.9|1182.2|1177.2|1183.4|1178.4|1180.9|1175.9|145
1617098700000|2021-03-30 10:05:00|1182.1|1177.1|1182.2|1177.2|1182.3|1177.3|1181.4|1176.4|58
1617099000000|2021-03-30 10:10:00|1182.3|1177.3|1182.2|1177.2|1183|1178|1181.6|1176.6|83
1617099300000|2021-03-30 10:15:00|1182.1|1177.1|1182.6|1177.6|1183|1178|1181.6|1176.6|80
1617099600000|2021-03-30 10:20:00|1182.5|1177.5|1182.6|1177.6|1182.8|1177.8|1181.9|1176.9|129
1617099900000|2021-03-30 10:25:00|1182.7|1177.7|1183.3|1178.3|1183.4|1178.4|1181.8|1176.8|73
1617100200000|2021-03-30 10:30:00|1183.4|1178.4|1183.4|1178.4|1184.1|1179.1|1183.2|1178.2|50
1617100500000|2021-03-30 10:35:00|1183.3|1178.3|1183.2|1178.2|1183.4|1178.4|1183.2|1178.2|18
1617100800000|2021-03-30 10:40:00|1183.1|1178.1|1181.9|1176.9|1183.1|1178.1|1181.4|1176.4|136
1617101100000|2021-03-30 10:45:00|1181.8|1176.8|1181.8|1176.8|1182.5|1177.5|1181.6|1176.6|88
1617101400000|2021-03-30 10:50:00|1182.1|1177.1|1178.6|1173.6|1182.1|1177.1|1178.5|1173.5|105
1617101700000|2021-03-30 10:55:00|1178.7|1173.7|1179.9|1174.9|1180|1175|1178.4|1173.4|115
1617102000000|2021-03-30 11:00:00|1180|1175|1177.2|1172.2|1180.2|1175.2|1176.8|1171.8|124
1617102300000|2021-03-30 11:05:00|1177.1|1172.1|1176.6|1171.6|1177.7|1172.7|1175.7|1170.7|113
1617102600000|2021-03-30 11:10:00|1176.5|1171.5|1177.8|1172.8|1177.9|1172.9|1176.4|1171.4|50
1617102900000|2021-03-30 11:15:00|1177.6|1172.6|1177.2|1172.2|1177.7|1172.7|1176.1|1171.1|75
1617103200000|2021-03-30 11:20:00|1177.1|1172.1|1177.4|1172.4|1178.5|1173.5|1176.6|1171.6|118
1617103500000|2021-03-30 11:25:00|1177.3|1172.3|1178.6|1173.6|1178.9|1173.9|1176.5|1171.5|61
1617103800000|2021-03-30 11:30:00|1178.5|1173.5|1176.8|1171.8|1178.9|1173.9|1176.8|1171.8|67
1617104100000|2021-03-30 11:35:00|1176.9|1171.9|1173.3|1168.3|1176.9|1171.9|1173.2|1168.2|114
1617104400000|2021-03-30 11:40:00|1173.2|1168.2|1175|1170|1175.3|1170.3|1172.6|1167.6|112
1617104700000|2021-03-30 11:45:00|1174.9|1169.9|1172.8|1167.8|1174.9|1169.9|1172.4|1167.4|114
1617105000000|2021-03-30 11:50:00|1173.1|1168.1|1173|1168|1174.3|1169.3|1172.3|1167.3|74
1617105300000|2021-03-30 11:55:00|1173.1|1168.1|1173.2|1168.2|1173.5|1168.5|1171.9|1166.9|79
1617105600000|2021-03-30 12:00:00|1173.3|1168.3|1173.7|1168.7|1174.8|1169.8|1172.9|1167.9|87
1617105900000|2021-03-30 12:05:00|1173.6|1168.6|1174.3|1169.3|1175.2|1170.2|1173.4|1168.4|118
1617106200000|2021-03-30 12:10:00|1174|1169|1176.9|1171.9|1177.3|1172.3|1173.9|1168.9|207
1617106500000|2021-03-30 12:15:00|1177|1172|1177|1172|1178|1173|1176.3|1171.3|166
1617106800000|2021-03-30 12:20:00|1176.9|1171.9|1173.7|1168.7|1177.3|1172.3|1172.5|1167.5|171
1617107100000|2021-03-30 12:25:00|1173.3|1168.3|1169.5|1164.5|1173.3|1168.3|1168.5|1163.5|158
1617107400000|2021-03-30 12:30:00|1169.1|1164.1|1168.1|1163.1|1169.8|1164.8|1167|1162|343
1617107700000|2021-03-30 12:35:00|1168|1163|1167.9|1162.9|1169.1|1164.1|1167|1162|233
1617108000000|2021-03-30 12:40:00|1167.8|1162.8|1163.7|1158.7|1167.9|1162.9|1162.1|1157.1|329
1617108300000|2021-03-30 12:45:00|1163.2|1158.2|1166.7|1161.7|1166.8|1161.8|1162.5|1157.5|183
1617108600000|2021-03-30 12:50:00|1165.9|1160.9|1166.4|1161.4|1166.6|1161.6|1165.1|1160.1|104
1617108900000|2021-03-30 12:55:00|1166.2|1161.2|1169.4|1164.4|1169.6|1164.6|1166.2|1161.2|128
1617109200000|2021-03-30 13:00:00|1169.5|1164.5|1171.3|1166.3|1171.3|1166.3|1168.2|1163.2|163
1617109500000|2021-03-30 13:05:00|1171.2|1166.2|1173|1168|1173|1168|1169.3|1164.3|222
1617109800000|2021-03-30 13:10:00|1173.2|1168.2|1176.9|1171.9|1177.9|1172.9|1171.8|1166.8|260
1617110100000|2021-03-30 13:15:00|1176.7|1171.7|1177.7|1172.7|1179|1174|1176.5|1171.5|186
1617110400000|2021-03-30 13:20:00|1177.8|1172.8|1175.4|1170.4|1178.2|1173.2|1174.7|1169.7|220
1617110700000|2021-03-30 13:25:00|1175.5|1170.5|1173.2|1168.2|1175.6|1170.6|1172.1|1167.1|153
1617111000000|2021-03-30 13:30:00|1173.3|1168.3|1172.3|1167.3|1173.3|1168.3|1169.4|1164.4|211
1617111300000|2021-03-30 13:35:00|1172.2|1167.2|1170.4|1165.4|1172.2|1167.2|1169.2|1164.2|307
1617111600000|2021-03-30 13:40:00|1170.3|1165.3|1167.7|1162.7|1170.3|1165.3|1166.8|1161.8|278
1617111900000|2021-03-30 13:45:00|1167.8|1162.8|1167.7|1162.7|1169|1164|1166.9|1161.9|292
1617112200000|2021-03-30 13:50:00|1167.5|1162.5|1166.8|1161.8|1167.5|1162.5|1165.2|1160.2|206
1617112500000|2021-03-30 13:55:00|1166.9|1161.9|1168.1|1163.1|1168.8|1163.8|1166.2|1161.2|101
1617112800000|2021-03-30 14:00:00|1168.2|1163.2|1166.5|1161.5|1168.2|1163.2|1166.2|1161.2|304
1617113100000|2021-03-30 14:05:00|1166.4|1161.4|1165.9|1160.9|1166.7|1161.7|1164.4|1159.4|382
1617113400000|2021-03-30 14:10:00|1166.2|1161.2|1165|1160|1166.6|1161.6|1164.5|1159.5|346
1617113700000|2021-03-30 14:15:00|1164.9|1159.9|1165.5|1160.5|1166.7|1161.7|1163.6|1158.6|417
1617114000000|2021-03-30 14:20:00|1165.7|1160.7|1165|1160|1165.7|1160.7|1163.5|1158.5|404
1617114300000|2021-03-30 14:25:00|1164.8|1159.8|1165.8|1160.8|1166.1|1161.1|1164.3|1159.3|245
1617114600000|2021-03-30 14:30:00|1165.7|1160.7|1167.5|1162.5|1170.5|1165.5|1165.4|1160.4|363
1617114900000|2021-03-30 14:35:00|1167.7|1162.7|1166.2|1161.2|1168.1|1163.1|1165.8|1160.8|269
1617115200000|2021-03-30 14:40:00|1166.1|1161.1|1168.7|1163.7|1168.8|1163.8|1166|1161|164
1617115500000|2021-03-30 14:45:00|1168.8|1163.8|1167.4|1162.4|1169.6|1164.6|1166.8|1161.8|127
1617115800000|2021-03-30 14:50:00|1167.3|1162.3|1166.6|1161.6|1168.4|1163.4|1165.9|1160.9|147
1617116100000|2021-03-30 14:55:00|1166.4|1161.4|1166.6|1161.6|1167.7|1162.7|1165.9|1160.9|197
1617116400000|2021-03-30 15:00:00|1166.4|1161.4|1168|1163|1168.6|1163.6|1165.7|1160.7|203
1617116700000|2021-03-30 15:05:00|1167.9|1162.9|1165.3|1160.3|1168|1163|1164.9|1159.9|202
1617117000000|2021-03-30 15:10:00|1165.2|1160.2|1163.2|1158.2|1165.3|1160.3|1163|1158|187
1617117300000|2021-03-30 15:15:00|1163.4|1158.4|1165|1160|1165.7|1160.7|1163.3|1158.3|329
1617117600000|2021-03-30 15:20:00|1165.1|1160.1|1165.8|1160.8|1166.4|1161.4|1164.9|1159.9|219
1617117900000|2021-03-30 15:25:00|1165.7|1160.7|1165.1|1160.1|1166|1161|1165|1160|143
1617118200000|2021-03-30 15:30:00|1165|1160|1165.3|1160.3|1166|1161|1165|1160|112
1617118500000|2021-03-30 15:35:00|1165.2|1160.2|1165.3|1160.3|1166.3|1161.3|1165.2|1160.2|93
1617118800000|2021-03-30 15:40:00|1165.4|1160.4|1165|1160|1166.2|1161.2|1164.9|1159.9|145
1617119100000|2021-03-30 15:45:00|1165.1|1160.1|1166.9|1161.9|1167.1|1162.1|1165|1160|186
1617119400000|2021-03-30 15:50:00|1167|1162|1166|1161|1167.1|1162.1|1165.3|1160.3|251
1617119700000|2021-03-30 15:55:00|1165.9|1160.9|1165.5|1160.5|1166.2|1161.2|1164.9|1159.9|165
1617120000000|2021-03-30 16:00:00|1165.4|1160.4|1165.5|1160.5|1165.7|1160.7|1164.2|1159.2|176
1617120300000|2021-03-30 16:05:00|1165.7|1160.7|1167.4|1162.4|1167.5|1162.5|1165.7|1160.7|126
1617120600000|2021-03-30 16:10:00|1167.2|1162.2|1165.3|1160.3|1167.4|1162.4|1165|1160|114
1617120900000|2021-03-30 16:15:00|1165.2|1160.2|1163.7|1158.7|1165.2|1160.2|1163.6|1158.6|134
1617121200000|2021-03-30 16:20:00|1163.8|1158.8|1163.1|1158.1|1163.8|1158.8|1162.6|1157.6|109
1617121500000|2021-03-30 16:25:00|1163|1158|1163.7|1158.7|1164.1|1159.1|1162.3|1157.3|146
1617121800000|2021-03-30 16:30:00|1163.5|1158.5|1163.3|1158.3|1163.8|1158.8|1162.1|1157.1|155
1617122100000|2021-03-30 16:35:00|1163.2|1158.2|1162.5|1157.5|1163.2|1158.2|1162|1157|65
1617122400000|2021-03-30 16:40:00|1162.4|1157.4|1162.3|1157.3|1162.8|1157.8|1162.1|1157.1|107
1617122700000|2021-03-30 16:45:00|1162.2|1157.2|1161.2|1156.2|1162.3|1157.3|1160.9|1155.9|77
1617123000000|2021-03-30 16:50:00|1161.1|1156.1|1161.2|1156.2|1161.8|1156.8|1160.1|1155.1|180
1617123300000|2021-03-30 16:55:00|1161.1|1156.1|1162.3|1157.3|1162.4|1157.4|1160.4|1155.4|150
1617123600000|2021-03-30 17:00:00|1162.2|1157.2|1160.9|1155.9|1162.5|1157.5|1159.2|1154.2|310
1617123900000|2021-03-30 17:05:00|1161|1156|1161.3|1156.3|1161.5|1156.5|1160.7|1155.7|121
1617124200000|2021-03-30 17:10:00|1161.4|1156.4|1161.9|1156.9|1161.9|1156.9|1161.2|1156.2|80
1617124500000|2021-03-30 17:15:00|1161.8|1156.8|1162.3|1157.3|1162.8|1157.8|1161.7|1156.7|71
1617124800000|2021-03-30 17:20:00|1162.4|1157.4|1162.7|1157.7|1163|1158|1162|1157|104
1617125100000|2021-03-30 17:25:00|1162.4|1157.4|1162.6|1157.6|1163.1|1158.1|1162.4|1157.4|113
1617125400000|2021-03-30 17:30:00|1162.7|1157.7|1162.4|1157.4|1162.8|1157.8|1162.2|1157.2|71
1617125700000|2021-03-30 17:35:00|1162.3|1157.3|1161.9|1156.9|1162.4|1157.4|1161.4|1156.4|95
1617126000000|2021-03-30 17:40:00|1161.8|1156.8|1161.4|1156.4|1161.9|1156.9|1161.3|1156.3|161
1617126300000|2021-03-30 17:45:00|1161.3|1156.3|1161.4|1156.4|1161.8|1156.8|1161.1|1156.1|85
1617126600000|2021-03-30 17:50:00|1161.3|1156.3|1161.4|1156.4|1161.6|1156.6|1161.2|1156.2|31
1617126900000|2021-03-30 17:55:00|1161.6|1156.6|1160.2|1155.2|1161.6|1156.6|1160.2|1155.2|64
1617127200000|2021-03-30 18:00:00|1160.1|1155.1|1160.5|1155.5|1160.7|1155.7|1159.2|1154.2|134
1617127500000|2021-03-30 18:05:00|1160.6|1155.6|1160.2|1155.2|1160.9|1155.9|1159.9|1154.9|61
1617127800000|2021-03-30 18:10:00|1160.1|1155.1|1159.6|1154.6|1160.1|1155.1|1159.3|1154.3|119
1617128100000|2021-03-30 18:15:00|1159.5|1154.5|1160.1|1155.1|1161.4|1156.4|1159.3|1154.3|116
1617128400000|2021-03-30 18:20:00|1160.4|1155.4|1160.1|1155.1|1160.8|1155.8|1159.8|1154.8|213
1617128700000|2021-03-30 18:25:00|1160.2|1155.2|1158.8|1153.8|1160.3|1155.3|1158.8|1153.8|144
1617129000000|2021-03-30 18:30:00|1158.9|1153.9|1157.1|1152.1|1158.9|1153.9|1156.7|1151.7|103
1617129300000|2021-03-30 18:35:00|1156.7|1151.7|1157.4|1152.4|1157.6|1152.6|1156.2|1151.2|118
1617129600000|2021-03-30 18:40:00|1157.2|1152.2|1156.6|1151.6|1157.4|1152.4|1156.6|1151.6|161
1617129900000|2021-03-30 18:45:00|1157|1152|1157.1|1152.1|1157.2|1152.2|1156.2|1151.2|137
1617130200000|2021-03-30 18:50:00|1157.2|1152.2|1158.5|1153.5|1158.8|1153.8|1157.1|1152.1|96
1617130500000|2021-03-30 18:55:00|1158.4|1153.4|1158.9|1153.9|1159.6|1154.6|1157.9|1152.9|127
1617130800000|2021-03-30 19:00:00|1158.8|1153.8|1159.2|1154.2|1160.1|1155.1|1158.8|1153.8|87
1617131100000|2021-03-30 19:05:00|1158.9|1153.9|1158.8|1153.8|1159.5|1154.5|1158.6|1153.6|51
1617131400000|2021-03-30 19:10:00|1158.7|1153.7|1159.4|1154.4|1159.5|1154.5|1158.7|1153.7|131
1617131700000|2021-03-30 19:15:00|1159.5|1154.5|1160|1155|1160|1155|1159.3|1154.3|85
1617132000000|2021-03-30 19:20:00|1159.8|1154.8|1160.6|1155.6|1160.7|1155.7|1159.8|1154.8|68
1617132300000|2021-03-30 19:25:00|1160.2|1155.2|1160.4|1155.4|1161.2|1156.2|1160.2|1155.2|127
1617132600000|2021-03-30 19:30:00|1160.2|1155.2|1160.3|1155.3|1160.9|1155.9|1160.2|1155.2|85
1617132900000|2021-03-30 19:35:00|1160.2|1155.2|1161.3|1156.3|1161.3|1156.3|1159.5|1154.5|90
1617133200000|2021-03-30 19:40:00|1161.4|1156.4|1161|1156|1161.6|1156.6|1161|1156|106
1617133500000|2021-03-30 19:45:00|1161.1|1156.1|1160.7|1155.7|1161.5|1156.5|1160.6|1155.6|81
1617133800000|2021-03-30 19:50:00|1160.6|1155.6|1160|1155|1160.6|1155.6|1159.5|1154.5|119
1617134100000|2021-03-30 19:55:00|1159.9|1154.9|1160.3|1155.3|1160.3|1155.3|1158.8|1153.8|205
1617134400000|2021-03-30 20:00:00|1160.6|1155.6|1160.1|1155.1|1160.7|1155.7|1160|1155|96
1617134700000|2021-03-30 20:05:00|1160.2|1155.2|1159.3|1154.3|1160.4|1155.4|1158.9|1153.9|50
1617135000000|2021-03-30 20:10:00|1159.4|1154.4|1159.4|1154.4|1159.7|1154.7|1159.3|1154.3|60
1617135300000|2021-03-30 20:15:00|1159.5|1154.5|1159.1|1154.1|1159.5|1154.5|1158.9|1153.9|39
1617135600000|2021-03-30 20:20:00|1159|1154|1159.4|1154.4|1159.5|1154.5|1158.9|1153.9|36
1617135900000|2021-03-30 20:25:00|1159.3|1154.3|1159.5|1154.5|1160.1|1155.1|1159.3|1154.3|44
1617136200000|2021-03-30 20:30:00|1159.6|1154.6|1159.9|1154.9|1159.9|1154.9|1159.4|1154.4|58
1617136500000|2021-03-30 20:35:00|1159.8|1154.8|1159.8|1154.8|1159.9|1154.9|1159.5|1154.5|24
1617136800000|2021-03-30 20:40:00|1159.7|1154.7|1160.5|1155.5|1160.6|1155.6|1159.7|1154.7|46
1617137100000|2021-03-30 20:45:00|1160.4|1155.4|1160.1|1155.1|1160.7|1155.7|1159.8|1154.8|55
1617137400000|2021-03-30 20:50:00|1160.2|1155.2|1161.1|1156.1|1161.1|1156.1|1160.1|1155.1|30
1617137700000|2021-03-30 20:55:00|1161|1156|1161.4|1156.4|1161.6|1156.6|1160.9|1155.9|21
1617141600000|2021-03-30 22:00:00|1165.7|1151.8|1160.8|1155.8|1165.7|1156.7|1160.7|1151.8|58
1617141900000|2021-03-30 22:05:00|1160.7|1155.7|1160.3|1155.3|1160.8|1155.8|1160|1155|35
1617142200000|2021-03-30 22:10:00|1160.2|1155.2|1161.7|1156.7|1161.7|1156.7|1160.2|1155.2|40
1617142500000|2021-03-30 22:15:00|1161.6|1156.6|1161.4|1156.4|1161.6|1156.6|1161.4|1156.4|29
1617142800000|2021-03-30 22:20:00|1161.5|1156.5|1161.3|1156.3|1161.6|1156.6|1161.3|1156.3|7
1617143100000|2021-03-30 22:25:00|1161.4|1156.4|1161.4|1156.4|1161.9|1156.9|1161.3|1156.3|36
1617143400000|2021-03-30 22:30:00|1161.3|1156.3|1160.7|1155.7|1161.3|1156.3|1160.6|1155.6|57
1617143700000|2021-03-30 22:35:00|1160.6|1155.6|1161.3|1156.3|1161.4|1156.4|1160.5|1155.5|87
1617144000000|2021-03-30 22:40:00|1161.4|1156.4|1161|1156|1161.4|1156.4|1160.8|1155.8|64
1617144300000|2021-03-30 22:45:00|1161.1|1156.1|1161.1|1156.1|1161.2|1156.2|1160.4|1155.4|37
1617144600000|2021-03-30 22:50:00|1160.9|1155.9|1161.4|1156.4|1161.4|1156.4|1160.6|1155.6|15
1617144900000|2021-03-30 22:55:00|1161.3|1156.3|1161.4|1156.4|1161.7|1156.7|1160.8|1155.8|29
1617145200000|2021-03-30 23:00:00|1161.3|1156.3|1161.1|1156.1|1161.3|1156.3|1160.7|1155.7|26
1617145500000|2021-03-30 23:05:00|1161.2|1156.2|1161.4|1156.4|1161.8|1156.8|1161.2|1156.2|25
1617145800000|2021-03-30 23:10:00|1161.5|1156.5|1161.7|1156.7|1161.8|1156.8|1160.8|1155.8|43
1617146100000|2021-03-30 23:15:00|1161.8|1156.8|1162.3|1157.3|1162.3|1157.3|1161.7|1156.7|36
1617146400000|2021-03-30 23:20:00|1162.2|1157.2|1161.5|1156.5|1162.4|1157.4|1161.1|1156.1|26
1617146700000|2021-03-30 23:25:00|1162.2|1157.2|1162.4|1157.4|1162.6|1157.6|1161.9|1156.9|26
1617147000000|2021-03-30 23:30:00|1162.3|1157.3|1162.6|1157.6|1162.6|1157.6|1162|1157|137
1617147300000|2021-03-30 23:35:00|1162.7|1157.7|1162.9|1157.9|1162.9|1157.9|1162.1|1157.1|40
1617147600000|2021-03-30 23:40:00|1163|1158|1163.5|1158.5|1163.6|1158.6|1163|1158|52
1617147900000|2021-03-30 23:45:00|1163.6|1158.6|1164.4|1159.4|1164.6|1159.6|1163.5|1158.5|67
1617148200000|2021-03-30 23:50:00|1164.7|1159.7|1164.7|1159.7|1165.8|1160.8|1164.5|1159.5|41
1617148500000|2021-03-30 23:55:00|1164.6|1159.6|1163.7|1158.7|1164.6|1159.6|1163.1|1158.1|37
1617148800000|2021-03-31 00:00:00|1163.8|1158.8|1162.4|1157.4|1163.8|1158.8|1161.8|1156.8|151
1617149100000|2021-03-31 00:05:00|1162.5|1157.5|1161.8|1156.8|1162.5|1157.5|1161.7|1156.7|45
1617149400000|2021-03-31 00:10:00|1162|1157|1162.6|1157.6|1162.7|1157.7|1161.6|1156.6|55
1617149700000|2021-03-31 00:15:00|1162.5|1157.5|1162.6|1157.6|1162.7|1157.7|1161.6|1156.6|109
1617150000000|2021-03-31 00:20:00|1162.5|1157.5|1164.4|1159.4|1164.4|1159.4|1162.4|1157.4|81
1617150300000|2021-03-31 00:25:00|1164.3|1159.3|1165|1160|1165.8|1160.8|1163.8|1158.8|62
1617150600000|2021-03-31 00:30:00|1165.1|1160.1|1167.6|1162.6|1167.6|1162.6|1165.1|1160.1|63
1617150900000|2021-03-31 00:35:00|1167.5|1162.5|1167.3|1162.3|1168.1|1163.1|1167.2|1162.2|55
1617151200000|2021-03-31 00:40:00|1167.4|1162.4|1168.4|1163.4|1168.6|1163.6|1167.3|1162.3|44
1617151500000|2021-03-31 00:45:00|1168.2|1163.2|1168.5|1163.5|1169|1164|1168.2|1163.2|55
1617151800000|2021-03-31 00:50:00|1168.4|1163.4|1168.3|1163.3|1168.6|1163.6|1167.3|1162.3|164
1617152100000|2021-03-31 00:55:00|1168.2|1163.2|1167.5|1162.5|1168.5|1163.5|1167.3|1162.3|155
1617152400000|2021-03-31 01:00:00|1167.4|1162.4|1166|1161|1168.9|1163.9|1165.7|1160.7|180
1617152700000|2021-03-31 01:05:00|1165.9|1160.9|1166.5|1161.5|1166.5|1161.5|1165.3|1160.3|105
1617153000000|2021-03-31 01:10:00|1166.4|1161.4|1168|1163|1168.1|1163.1|1166.2|1161.2|120
1617153300000|2021-03-31 01:15:00|1167.9|1162.9|1168.1|1163.1|1168.8|1163.8|1167.9|1162.9|133
1617153600000|2021-03-31 01:20:00|1168.2|1163.2|1166.4|1161.4|1168.7|1163.7|1166.4|1161.4|110
1617153900000|2021-03-31 01:25:00|1166.5|1161.5|1166.5|1161.5|1167|1162|1166|1161|76
1617154200000|2021-03-31 01:30:00|1166.6|1161.6|1165|1160|1166.6|1161.6|1164.3|1159.3|133
1617154500000|2021-03-31 01:35:00|1164.9|1159.9|1165.1|1160.1|1165.8|1160.8|1164.1|1159.1|164
1617154800000|2021-03-31 01:40:00|1165|1160|1161.7|1156.7|1165|1160|1161.7|1156.7|333
1617155100000|2021-03-31 01:45:00|1161.5|1156.5|1161.7|1156.7|1162.7|1157.7|1160.6|1155.6|184
1617155400000|2021-03-31 01:50:00|1161.8|1156.8|1163.6|1158.6|1164.4|1159.4|1161.7|1156.7|67
1617155700000|2021-03-31 01:55:00|1163.5|1158.5|1164.5|1159.5|1165.7|1160.7|1163.5|1158.5|107
1617156000000|2021-03-31 02:00:00|1164.4|1159.4|1163.8|1158.8|1164.5|1159.5|1162.7|1157.7|71
1617156300000|2021-03-31 02:05:00|1163.9|1158.9|1164.5|1159.5|1164.6|1159.6|1163.5|1158.5|76
1617156600000|2021-03-31 02:10:00|1164.4|1159.4|1163.5|1158.5|1164.7|1159.7|1163.4|1158.4|46
1617156900000|2021-03-31 02:15:00|1163.4|1158.4|1162.9|1157.9|1163.4|1158.4|1162.4|1157.4|33
1617157200000|2021-03-31 02:20:00|1163|1158|1162.8|1157.8|1163|1158|1162.2|1157.2|64
1617157500000|2021-03-31 02:25:00|1162.7|1157.7|1162.8|1157.8|1163.5|1158.5|1162.2|1157.2|83
1617157800000|2021-03-31 02:30:00|1162.9|1157.9|1161.5|1156.5|1162.9|1157.9|1161.5|1156.5|39
1617158100000|2021-03-31 02:35:00|1161.2|1156.2|1163.1|1158.1|1163.2|1158.2|1160.8|1155.8|71
1617158400000|2021-03-31 02:40:00|1163.2|1158.2|1162.9|1157.9|1163.4|1158.4|1162.6|1157.6|163
1617158700000|2021-03-31 02:45:00|1162.8|1157.8|1162.8|1157.8|1163.2|1158.2|1162.6|1157.6|96
1617159000000|2021-03-31 02:50:00|1162.7|1157.7|1161.9|1156.9|1162.8|1157.8|1161.9|1156.9|40
1617159300000|2021-03-31 02:55:00|1162|1157|1160.9|1155.9|1162.5|1157.5|1160.6|1155.6|91
1617159600000|2021-03-31 03:00:00|1161|1156|1164.1|1159.1|1164.2|1159.2|1161|1156|79
1617159900000|2021-03-31 03:05:00|1164.2|1159.2|1164.4|1159.4|1164.5|1159.5|1163|1158|85
1617160200000|2021-03-31 03:10:00|1164|1159|1164|1159|1164.1|1159.1|1163|1158|42
1617160500000|2021-03-31 03:15:00|1163.9|1158.9|1162.9|1157.9|1164|1159|1162.5|1157.5|68
1617160800000|2021-03-31 03:20:00|1163|1158|1163|1158|1163.5|1158.5|1162.6|1157.6|77
1617161100000|2021-03-31 03:25:00|1162.9|1157.9|1163.2|1158.2|1163.2|1158.2|1162.4|1157.4|35
1617161400000|2021-03-31 03:30:00|1163.1|1158.1|1162.3|1157.3|1163.1|1158.1|1162.3|1157.3|12
1617161700000|2021-03-31 03:35:00|1162.2|1157.2|1162.3|1157.3|1162.3|1157.3|1161.8|1156.8|17
1617162000000|2021-03-31 03:40:00|1162.4|1157.4|1162|1157|1162.4|1157.4|1161.9|1156.9|34
1617162300000|2021-03-31 03:45:00|1162.1|1157.1|1161.6|1156.6|1162.1|1157.1|1161.6|1156.6|31
1617162600000|2021-03-31 03:50:00|1161.7|1156.7|1161.9|1156.9|1162.4|1157.4|1161.7|1156.7|37
1617162900000|2021-03-31 03:55:00|1161.8|1156.8|1161.8|1156.8|1162|1157|1161.8|1156.8|35
1617163200000|2021-03-31 04:00:00|1161.7|1156.7|1161.5|1156.5|1161.8|1156.8|1161.5|1156.5|5
1617163500000|2021-03-31 04:05:00|1161.4|1156.4|1162.7|1157.7|1163.1|1158.1|1161.4|1156.4|18
1617163800000|2021-03-31 04:10:00|1163|1158|1163.7|1158.7|1163.8|1158.8|1162.9|1157.9|49
1617164100000|2021-03-31 04:15:00|1163.6|1158.6|1163.3|1158.3|1163.8|1158.8|1163|1158|52
1617164400000|2021-03-31 04:20:00|1163.2|1158.2|1163.4|1158.4|1163.5|1158.5|1163.2|1158.2|48
1617164700000|2021-03-31 04:25:00|1163.3|1158.3|1163.4|1158.4|1163.6|1158.6|1163.3|1158.3|9
1617165000000|2021-03-31 04:30:00|1163.5|1158.5|1163.8|1158.8|1163.8|1158.8|1163.4|1158.4|9
1617165300000|2021-03-31 04:35:00|1164.6|1159.6|1165.2|1160.2|1165.2|1160.2|1164.6|1159.6|13
1617165600000|2021-03-31 04:40:00|1165.1|1160.1|1164.6|1159.6|1165.2|1160.2|1164.4|1159.4|18
1617165900000|2021-03-31 04:45:00|1164.5|1159.5|1164.4|1159.4|1164.5|1159.5|1164.2|1159.2|12
1617166200000|2021-03-31 04:50:00|1164.3|1159.3|1163.5|1158.5|1164.4|1159.4|1163.3|1158.3|82
1617166500000|2021-03-31 04:55:00|1163.6|1158.6|1163.4|1158.4|1163.9|1158.9|1163.4|1158.4|76
1617166800000|2021-03-31 05:00:00|1163.9|1158.9|1162.8|1157.8|1163.9|1158.9|1162.7|1157.7|111
1617167100000|2021-03-31 05:05:00|1162.7|1157.7|1160.6|1155.6|1162.7|1157.7|1160.6|1155.6|42
1617167400000|2021-03-31 05:10:00|1160.5|1155.5|1161.1|1156.1|1161.2|1156.2|1160.5|1155.5|21
1617167700000|2021-03-31 05:15:00|1161|1156|1161.1|1156.1|1161.2|1156.2|1160.9|1155.9|23
1617168000000|2021-03-31 05:20:00|1161.2|1156.2|1161.8|1156.8|1161.8|1156.8|1161.1|1156.1|28
1617168300000|2021-03-31 05:25:00|1161.7|1156.7|1164.2|1159.2|1164.3|1159.3|1161.7|1156.7|45
1617168600000|2021-03-31 05:30:00|1164.3|1159.3|1167.1|1162.1|1167.1|1162.1|1163.6|1158.6|51
1617168900000|2021-03-31 05:35:00|1167|1162|1167.1|1162.1|1167.7|1162.7|1166.5|1161.5|36
1617169200000|2021-03-31 05:40:00|1167|1162|1166.9|1161.9|1167.2|1162.2|1166.7|1161.7|19
1617169500000|2021-03-31 05:45:00|1167|1162|1167.4|1162.4|1167.4|1162.4|1165.6|1160.6|74
1617169800000|2021-03-31 05:50:00|1167.3|1162.3|1167.6|1162.6|1167.7|1162.7|1166.8|1161.8|49
1617170100000|2021-03-31 05:55:00|1167.7|1162.7|1167.9|1162.9|1168|1163|1166.9|1161.9|48
1617170400000|2021-03-31 06:00:00|1168|1163|1168|1163|1168.3|1163.3|1166.6|1161.6|64
1617170700000|2021-03-31 06:05:00|1167.9|1162.9|1168.1|1163.1|1168.1|1163.1|1167.9|1162.9|2
1617171000000|2021-03-31 06:10:00|1168|1163|1168.4|1163.4|1169|1164|1168|1163|25
1617171300000|2021-03-31 06:15:00|1168.5|1163.5|1171.9|1166.9|1171.9|1166.9|1168.5|1163.5|97
1617171600000|2021-03-31 06:20:00|1170.6|1165.6|1171.9|1166.9|1172.6|1167.6|1170.6|1165.6|77
1617171900000|2021-03-31 06:25:00|1172|1167|1172.4|1167.4|1172.6|1167.6|1171.9|1166.9|47
1617172200000|2021-03-31 06:30:00|1172.3|1167.3|1173.1|1168.1|1173.3|1168.3|1172.1|1167.1|63
1617172500000|2021-03-31 06:35:00|1173.2|1168.2|1174.4|1169.4|1174.8|1169.8|1173.2|1168.2|92
1617172800000|2021-03-31 06:40:00|1174.5|1169.5|1173.4|1168.4|1174.6|1169.6|1173.4|1168.4|29
1617173100000|2021-03-31 06:45:00|1173.5|1168.5|1173.5|1168.5|1173.6|1168.6|1172.9|1167.9|68
1617173400000|2021-03-31 06:50:00|1173.4|1168.4|1173.3|1168.3|1173.8|1168.8|1172.9|1167.9|61
1617173700000|2021-03-31 06:55:00|1173.4|1168.4|1173.6|1168.6|1173.9|1168.9|1172.9|1167.9|61
1617174000000|2021-03-31 07:00:00|1173.5|1168.5|1173.1|1168.1|1173.9|1168.9|1172.5|1167.5|75
1617174300000|2021-03-31 07:05:00|1173.2|1168.2|1174|1169|1174.3|1169.3|1173.2|1168.2|33
1617174600000|2021-03-31 07:10:00|1174.1|1169.1|1178.2|1173.2|1178.3|1173.3|1174.1|1169.1|86
1617174900000|2021-03-31 07:15:00|1178.3|1173.3|1177.7|1172.7|1178.4|1173.4|1176.9|1171.9|63
1617175200000|2021-03-31 07:20:00|1177.6|1172.6|1179.6|1174.6|1179.8|1174.8|1177.4|1172.4|70
1617175500000|2021-03-31 07:25:00|1179.5|1174.5|1179.1|1174.1|1180|1175|1178.6|1173.6|99
1617175800000|2021-03-31 07:30:00|1179|1174|1179|1174|1179.4|1174.4|1177.4|1172.4|101
1617176100000|2021-03-31 07:35:00|1179.1|1174.1|1177.3|1172.3|1179.7|1174.7|1177.3|1172.3|77
1617176400000|2021-03-31 07:40:00|1177.4|1172.4|1178|1173|1178.3|1173.3|1176.9|1171.9|35
1617176700000|2021-03-31 07:45:00|1177.9|1172.9|1178.8|1173.8|1178.9|1173.9|1177.7|1172.7|77
1617177000000|2021-03-31 07:50:00|1178.9|1173.9|1178.5|1173.5|1179|1174|1177.8|1172.8|69
1617177300000|2021-03-31 07:55:00|1178.6|1173.6|1177.3|1172.3|1178.9|1173.9|1177.3|1172.3|57
1617177600000|2021-03-31 08:00:00|1177.4|1172.4|1179.6|1174.6|1179.8|1174.8|1177.4|1172.4|85
1617177900000|2021-03-31 08:05:00|1179.7|1174.7|1179|1174|1179.8|1174.8|1178.1|1173.1|94
1617178200000|2021-03-31 08:10:00|1178.9|1173.9|1178.1|1173.1|1179.3|1174.3|1177.9|1172.9|82
1617178500000|2021-03-31 08:15:00|1178.2|1173.2|1179.9|1174.9|1180|1175|1178.1|1173.1|50
1617178800000|2021-03-31 08:20:00|1179.7|1174.7|1179.2|1174.2|1180|1175|1179.2|1174.2|50
1617179100000|2021-03-31 08:25:00|1179.1|1174.1|1177.9|1172.9|1179.3|1174.3|1177.9|1172.9|93
1617179400000|2021-03-31 08:30:00|1177.8|1172.8|1177.1|1172.1|1178.2|1173.2|1176|1171|72
1617179700000|2021-03-31 08:35:00|1177|1172|1178.2|1173.2|1178.2|1173.2|1175.6|1170.6|97
1617180000000|2021-03-31 08:40:00|1178.4|1173.4|1177.7|1172.7|1178.4|1173.4|1177|1172|134
1617180300000|2021-03-31 08:45:00|1177.9|1172.9|1179.4|1174.4|1179.5|1174.5|1177.2|1172.2|100
1617180600000|2021-03-31 08:50:00|1179.3|1174.3|1180.9|1175.9|1180.9|1175.9|1179.3|1174.3|73
1617180900000|2021-03-31 08:55:00|1181|1176|1182.2|1177.2|1184.1|1179.1|1181|1176|177
1617181200000|2021-03-31 09:00:00|1182.1|1177.1|1181.7|1176.7|1182.1|1177.1|1180.2|1175.2|66
1617181500000|2021-03-31 09:05:00|1181.8|1176.8|1180.3|1175.3|1181.8|1176.8|1180.3|1175.3|47
1617181800000|2021-03-31 09:10:00|1180.4|1175.4|1181.7|1176.7|1181.7|1176.7|1180.4|1175.4|44
1617182100000|2021-03-31 09:15:00|1181.6|1176.6|1181.5|1176.5|1182.9|1177.9|1181.3|1176.3|48
1617182400000|2021-03-31 09:20:00|1181.4|1176.4|1180.3|1175.3|1182|1177|1180.3|1175.3|39
1617182700000|2021-03-31 09:25:00|1180.2|1175.2|1180.5|1175.5|1180.6|1175.6|1179.4|1174.4|57
1617183000000|2021-03-31 09:30:00|1180.4|1175.4|1180.5|1175.5|1180.6|1175.6|1179.8|1174.8|34
1617183300000|2021-03-31 09:35:00|1180.6|1175.6|1181|1176|1181.3|1176.3|1180.2|1175.2|49
1617183600000|2021-03-31 09:40:00|1181.1|1176.1|1180.1|1175.1|1181.2|1176.2|1180.1|1175.1|42
1617183900000|2021-03-31 09:45:00|1180|1175|1180.6|1175.6|1181.2|1176.2|1179.7|1174.7|75
1617184200000|2021-03-31 09:50:00|1180.7|1175.7|1181.2|1176.2|1181.9|1176.9|1180.4|1175.4|111
1617184500000|2021-03-31 09:55:00|1181.1|1176.1|1181.2|1176.2|1181.8|1176.8|1180.5|1175.5|123
1617184800000|2021-03-31 10:00:00|1181.3|1176.3|1182.5|1177.5|1182.8|1177.8|1181.1|1176.1|142
1617185100000|2021-03-31 10:05:00|1182.3|1177.3|1182.7|1177.7|1183.2|1178.2|1182.1|1177.1|150
1617185400000|2021-03-31 10:10:00|1182.8|1177.8|1183.6|1178.6|1184.2|1179.2|1182.4|1177.4|120
1617185700000|2021-03-31 10:15:00|1183.7|1178.7|1183|1178|1184.5|1179.5|1182.9|1177.9|64
1617186000000|2021-03-31 10:20:00|1182.9|1177.9|1183.9|1178.9|1184.1|1179.1|1182.6|1177.6|93
1617186300000|2021-03-31 10:25:00|1183.8|1178.8|1183.4|1178.4|1184.2|1179.2|1183|1178|75
1617186600000|2021-03-31 10:30:00|1183.5|1178.5|1184.6|1179.6|1185|1180|1183.4|1178.4|50
1617186900000|2021-03-31 10:35:00|1184.8|1179.8|1184.2|1179.2|1184.8|1179.8|1183.7|1178.7|89
1617187200000|2021-03-31 10:40:00|1184.1|1179.1|1184.5|1179.5|1185|1180|1183.7|1178.7|85
1617187500000|2021-03-31 10:45:00|1184.6|1179.6|1185.9|1180.9|1186|1181|1184.6|1179.6|64
1617187800000|2021-03-31 10:50:00|1186|1181|1185.7|1180.7|1187.7|1182.7|1185.7|1180.7|119
1617188100000|2021-03-31 10:55:00|1185.8|1180.8|1186.3|1181.3|1186.6|1181.6|1183.7|1178.7|70
1617188400000|2021-03-31 11:00:00|1186.4|1181.4|1185.3|1180.3|1186.8|1181.8|1183.6|1178.6|132
1617188700000|2021-03-31 11:05:00|1185.4|1180.4|1185.5|1180.5|1185.8|1180.8|1185.1|1180.1|83
1617189000000|2021-03-31 11:10:00|1185.6|1180.6|1186.4|1181.4|1186.4|1181.4|1185.3|1180.3|73
1617189300000|2021-03-31 11:15:00|1186.3|1181.3|1186.1|1181.1|1187.3|1182.3|1186|1181|160
1617189600000|2021-03-31 11:20:00|1185.8|1180.8|1185.6|1180.6|1186.1|1181.1|1185.4|1180.4|66
1617189900000|2021-03-31 11:25:00|1185.8|1180.8|1184.4|1179.4|1186.9|1181.9|1184|1179|69
1617190200000|2021-03-31 11:30:00|1184.5|1179.5|1183.9|1178.9|1184.9|1179.9|1183.9|1178.9|64
1617190500000|2021-03-31 11:35:00|1184.3|1179.3|1182|1177|1184.8|1179.8|1181.4|1176.4|79
1617190800000|2021-03-31 11:40:00|1180.6|1175.6|1178|1173|1180.8|1175.8|1178|1173|63
1617191100000|2021-03-31 11:45:00|1178.1|1173.1|1179.2|1174.2|1179.9|1174.9|1178.1|1173.1|37
1617191400000|2021-03-31 11:50:00|1179.8|1174.8|1178.7|1173.7|1179.8|1174.8|1178.6|1173.6|38
1617191700000|2021-03-31 11:55:00|1178.8|1173.8|1179.4|1174.4|1180.1|1175.1|1178.4|1173.4|48
1617192000000|2021-03-31 12:00:00|1179.5|1174.5|1179.5|1174.5|1180.5|1175.5|1179.2|1174.2|57
1617192300000|2021-03-31 12:05:00|1179.4|1174.4|1178.6|1173.6|1180.1|1175.1|1178.6|1173.6|33
1617192600000|2021-03-31 12:10:00|1178.7|1173.7|1177|1172|1179.6|1174.6|1176.7|1171.7|87
1617192900000|2021-03-31 12:15:00|1177.1|1172.1|1180.8|1175.8|1181.3|1176.3|1177|1172|360
1617193200000|2021-03-31 12:20:00|1180.9|1175.9|1178.3|1173.3|1183.1|1178.1|1178.2|1173.2|158
1617193500000|2021-03-31 12:25:00|1178.4|1173.4|1179.8|1174.8|1180.9|1175.9|1178.2|1173.2|119
1617193800000|2021-03-31 12:30:00|1180.5|1175.5|1185.2|1180.2|1185.5|1180.5|1180|1175|207
1617194100000|2021-03-31 12:35:00|1185.1|1180.1|1185.4|1180.4|1186.6|1181.6|1184.1|1179.1|174
1617194400000|2021-03-31 12:40:00|1185.7|1180.7|1187.4|1182.4|1187.5|1182.5|1185|1180|218
1617194700000|2021-03-31 12:45:00|1187.6|1182.6|1185.9|1180.9|1187.8|1182.8|1185.5|1180.5|148
1617195000000|2021-03-31 12:50:00|1185.8|1180.8|1186|1181|1186.2|1181.2|1184.3|1179.3|133
1617195300000|2021-03-31 12:55:00|1185.6|1180.6|1188.3|1183.3|1188.6|1183.6|1185.4|1180.4|221
1617195600000|2021-03-31 13:00:00|1188.4|1183.4|1185.2|1180.2|1189.1|1184.1|1185.1|1180.1|324
1617195900000|2021-03-31 13:05:00|1185.3|1180.3|1185.1|1180.1|1185.7|1180.7|1183|1178|284
1617196200000|2021-03-31 13:10:00|1184.9|1179.9|1183.2|1178.2|1184.9|1179.9|1181.5|1176.5|235
1617196500000|2021-03-31 13:15:00|1183.3|1178.3|1184.2|1179.2|1185|1180|1182.9|1177.9|175
1617196800000|2021-03-31 13:20:00|1184.1|1179.1|1183|1178|1185.7|1180.7|1182.9|1177.9|206
1617197100000|2021-03-31 13:25:00|1183.1|1178.1|1182.9|1177.9|1184.8|1179.8|1182.2|1177.2|146
1617197400000|2021-03-31 13:30:00|1182.6|1177.6|1185.3|1180.3|1185.6|1180.6|1181.5|1176.5|292
1617197700000|2021-03-31 13:35:00|1185.4|1180.4|1184.3|1179.3|1185.6|1180.6|1183.6|1178.6|273
1617198000000|2021-03-31 13:40:00|1184.4|1179.4|1182.4|1177.4|1185.2|1180.2|1182.4|1177.4|258
1617198300000|2021-03-31 13:45:00|1182.5|1177.5|1186.7|1181.7|1186.7|1181.7|1181.6|1176.6|523
1617198600000|2021-03-31 13:50:00|1186.8|1181.8|1188.5|1183.5|1189.1|1184.1|1186.4|1181.4|579
1617198900000|2021-03-31 13:55:00|1188.6|1183.6|1188.6|1183.6|1189.8|1184.8|1188.5|1183.5|335
1617199200000|2021-03-31 14:00:00|1188.7|1183.7|1188.8|1183.8|1189.5|1184.5|1187.4|1182.4|537
1617199500000|2021-03-31 14:05:00|1188.5|1183.5|1188.5|1183.5|1189.5|1184.5|1188|1183|217
1617199800000|2021-03-31 14:10:00|1188.6|1183.6|1192|1187|1193.3|1188.3|1188.4|1183.4|288
1617200100000|2021-03-31 14:15:00|1192.2|1187.2|1195.8|1190.8|1196.4|1191.4|1191.2|1186.2|288
1617200400000|2021-03-31 14:20:00|1195.5|1190.5|1193.7|1188.7|1196.4|1191.4|1193|1188|426
1617200700000|2021-03-31 14:25:00|1194|1189|1195.8|1190.8|1196.9|1191.9|1193.8|1188.8|442
1617201000000|2021-03-31 14:30:00|1195.9|1190.9|1194.2|1189.2|1197|1192|1194.2|1189.2|319
1617201300000|2021-03-31 14:35:00|1194.5|1189.5|1196.5|1191.5|1197.6|1192.6|1193.8|1188.8|181
1617201600000|2021-03-31 14:40:00|1196.4|1191.4|1194.6|1189.6|1197.4|1192.4|1194.4|1189.4|276
1617201900000|2021-03-31 14:45:00|1194.7|1189.7|1197.3|1192.3|1198.2|1193.2|1194.6|1189.6|214
1617202200000|2021-03-31 14:50:00|1197.6|1192.6|1196.8|1191.8|1198.2|1193.2|1196.8|1191.8|252
1617202500000|2021-03-31 14:55:00|1196.7|1191.7|1196|1191|1198.2|1193.2|1195.4|1190.4|386
1617202800000|2021-03-31 15:00:00|1195.6|1190.6|1195.7|1190.7|1197.5|1192.5|1194.4|1189.4|348
1617203100000|2021-03-31 15:05:00|1195.8|1190.8|1192.7|1187.7|1196.4|1191.4|1192.3|1187.3|328
1617203400000|2021-03-31 15:10:00|1192.8|1187.8|1192.5|1187.5|1194.8|1189.8|1192|1187|187
1617203700000|2021-03-31 15:15:00|1192.6|1187.6|1189.6|1184.6|1192.8|1187.8|1189.3|1184.3|134
1617204000000|2021-03-31 15:20:00|1190|1185|1190.4|1185.4|1190.9|1185.9|1188.7|1183.7|142
1617204300000|2021-03-31 15:25:00|1190.5|1185.5|1189.1|1184.1|1190.8|1185.8|1188.2|1183.2|221
1617204600000|2021-03-31 15:30:00|1189|1184|1188.7|1183.7|1189.6|1184.6|1187.8|1182.8|238
1617204900000|2021-03-31 15:35:00|1188.8|1183.8|1187.6|1182.6|1189|1184|1187.2|1182.2|181
1617205200000|2021-03-31 15:40:00|1187.5|1182.5|1189.6|1184.6|1189.9|1184.9|1187.5|1182.5|130
1617205500000|2021-03-31 15:45:00|1189.7|1184.7|1190.1|1185.1|1191.2|1186.2|1189.6|1184.6|184
1617205800000|2021-03-31 15:50:00|1190|1185|1191|1186|1191.2|1186.2|1189.9|1184.9|123
1617206100000|2021-03-31 15:55:00|1191.1|1186.1|1190.4|1185.4|1191.1|1186.1|1189.9|1184.9|159
1617206400000|2021-03-31 16:00:00|1190.5|1185.5|1191.1|1186.1|1191.3|1186.3|1190.1|1185.1|164
1617206700000|2021-03-31 16:05:00|1191.2|1186.2|1193|1188|1193.5|1188.5|1191.2|1186.2|94
1617207000000|2021-03-31 16:10:00|1193.1|1188.1|1193.8|1188.8|1194.6|1189.6|1192.9|1187.9|196
1617207300000|2021-03-31 16:15:00|1193.7|1188.7|1194.7|1189.7|1194.9|1189.9|1193.7|1188.7|153
1617207600000|2021-03-31 16:20:00|1194.8|1189.8|1194.2|1189.2|1195.1|1190.1|1194|1189|177
1617207900000|2021-03-31 16:25:00|1194.3|1189.3|1193.6|1188.6|1195.2|1190.2|1193.4|1188.4|204
1617208200000|2021-03-31 16:30:00|1193.8|1188.8|1193.9|1188.9|1195.6|1190.6|1193|1188|116
1617208500000|2021-03-31 16:35:00|1193.8|1188.8|1192.5|1187.5|1195.4|1190.4|1192.5|1187.5|104
1617208800000|2021-03-31 16:40:00|1192.6|1187.6|1193.2|1188.2|1193.5|1188.5|1192|1187|87
1617209100000|2021-03-31 16:45:00|1193.1|1188.1|1192.1|1187.1|1193.3|1188.3|1191.9|1186.9|83
1617209400000|2021-03-31 16:50:00|1192.2|1187.2|1192.2|1187.2|1192.6|1187.6|1191.6|1186.6|112
1617209700000|2021-03-31 16:55:00|1192.1|1187.1|1193|1188|1193.6|1188.6|1192.1|1187.1|91
1617210000000|2021-03-31 17:00:00|1193.1|1188.1|1192.2|1187.2|1194.2|1189.2|1190.2|1185.2|263
1617210300000|2021-03-31 17:05:00|1192.3|1187.3|1191.6|1186.6|1192.5|1187.5|1191.3|1186.3|109
1617210600000|2021-03-31 17:10:00|1191.7|1186.7|1191.8|1186.8|1192.9|1187.9|1190.9|1185.9|196
1617210900000|2021-03-31 17:15:00|1191.7|1186.7|1191.5|1186.5|1192.9|1187.9|1190.6|1185.6|267
1617211200000|2021-03-31 17:20:00|1191.3|1186.3|1191.1|1186.1|1191.5|1186.5|1190.2|1185.2|237
1617211500000|2021-03-31 17:25:00|1191|1186|1192.4|1187.4|1193|1188|1191|1186|156
1617211800000|2021-03-31 17:30:00|1192.3|1187.3|1193.8|1188.8|1194.3|1189.3|1192.3|1187.3|116
1617212100000|2021-03-31 17:35:00|1193.9|1188.9|1193.9|1188.9|1195|1190|1193.4|1188.4|92
1617212400000|2021-03-31 17:40:00|1193.7|1188.7|1192.7|1187.7|1193.7|1188.7|1192.2|1187.2|124
1617212700000|2021-03-31 17:45:00|1192.9|1187.9|1192.2|1187.2|1193.8|1188.8|1191.7|1186.7|198
1617213000000|2021-03-31 17:50:00|1192|1187|1191.9|1186.9|1192|1187|1191.8|1186.8|8
1617213300000|2021-03-31 17:55:00|1191.7|1186.7|1191.7|1186.7|1192.2|1187.2|1191.6|1186.6|13
1617213600000|2021-03-31 18:00:00|1191.8|1186.8|1192.2|1187.2|1193.1|1188.1|1191.8|1186.8|27
1617213900000|2021-03-31 18:05:00|1192.1|1187.1|1192|1187|1192.2|1187.2|1192|1187|14
1617214200000|2021-03-31 18:10:00|1191.9|1186.9|1192|1187|1192.5|1187.5|1191.8|1186.8|19
1617214500000|2021-03-31 18:15:00|1192.1|1187.1|1192.2|1187.2|1192.4|1187.4|1191.4|1186.4|51
1617214800000|2021-03-31 18:20:00|1192.3|1187.3|1192.5|1187.5|1193.6|1188.6|1192.3|1187.3|27
1617215100000|2021-03-31 18:25:00|1192.4|1187.4|1192|1187|1192.5|1187.5|1191.9|1186.9|11
1617215400000|2021-03-31 18:30:00|1192.1|1187.1|1192.3|1187.3|1193.2|1188.2|1192.1|1187.1|18
1617215700000|2021-03-31 18:35:00|1192.2|1187.2|1194.5|1189.5|1194.7|1189.7|1192.2|1187.2|38
1617216000000|2021-03-31 18:40:00|1194.4|1189.4|1193.6|1188.6|1194.4|1189.4|1192.7|1187.7|42
1617216300000|2021-03-31 18:45:00|1193.7|1188.7|1193.1|1188.1|1193.7|1188.7|1192.7|1187.7|18
1617216600000|2021-03-31 18:50:00|1192.9|1187.9|1193|1188|1193.4|1188.4|1192.7|1187.7|18
1617216900000|2021-03-31 18:55:00|1192.9|1187.9|1192.4|1187.4|1193.9|1188.9|1191.9|1186.9|42
1617217200000|2021-03-31 19:00:00|1192.3|1187.3|1193.1|1188.1|1193.4|1188.4|1192.3|1187.3|45
1617217500000|2021-03-31 19:05:00|1193.2|1188.2|1194|1189|1194|1189|1193.1|1188.1|15
1617217800000|2021-03-31 19:10:00|1194.1|1189.1|1193.7|1188.7|1194.3|1189.3|1193.7|1188.7|32
1617218100000|2021-03-31 19:15:00|1193.6|1188.6|1194.7|1189.7|1195.4|1190.4|1193.6|1188.6|29
1617218400000|2021-03-31 19:20:00|1194.4|1189.4|1194.7|1189.7|1195.2|1190.2|1194.4|1189.4|13
1617218700000|2021-03-31 19:25:00|1194.6|1189.6|1194|1189|1194.7|1189.7|1194|1189|7
1617219000000|2021-03-31 19:30:00|1194.1|1189.1|1193.3|1188.3|1194.3|1189.3|1193.3|1188.3|22
1617219300000|2021-03-31 19:35:00|1193.1|1188.1|1192.3|1187.3|1193.3|1188.3|1192.1|1187.1|10
1617219600000|2021-03-31 19:40:00|1192.4|1187.4|1192|1187|1192.6|1187.6|1192|1187|17
1617219900000|2021-03-31 19:45:00|1191.9|1186.9|1191.7|1186.7|1191.9|1186.9|1191.6|1186.6|11
1617220200000|2021-03-31 19:50:00|1191.8|1186.8|1192.2|1187.2|1192.3|1187.3|1191.7|1186.7|21
1617220500000|2021-03-31 19:55:00|1192.3|1187.3|1191.1|1186.1|1192.3|1187.3|1191.1|1186.1|13
1617220800000|2021-03-31 20:00:00|1191.2|1186.2|1191.6|1186.6|1192|1187|1190.2|1185.2|31
1617221100000|2021-03-31 20:05:00|1191.3|1186.3|1188.8|1183.8|1191.3|1186.3|1188.5|1183.5|32
1617221400000|2021-03-31 20:10:00|1188.6|1183.6|1189.8|1184.8|1189.8|1184.8|1188.6|1183.6|14
1617221700000|2021-03-31 20:15:00|1189.7|1184.7|1188.6|1183.6|1189.7|1184.7|1188.4|1183.4|18
1617222000000|2021-03-31 20:20:00|1188.5|1183.5|1188.4|1183.4|1188.8|1183.8|1188.4|1183.4|8
1617222300000|2021-03-31 20:25:00|1188.3|1183.3|1188|1183|1188.3|1183.3|1187.6|1182.6|15
1617222600000|2021-03-31 20:30:00|1188.1|1183.1|1187.7|1182.7|1188.2|1183.2|1187.5|1182.5|11
1617222900000|2021-03-31 20:35:00|1188.1|1183.1|1188|1183|1188.2|1183.2|1187.9|1182.9|7
1617223200000|2021-03-31 20:40:00|1187.9|1182.9|1187.7|1182.7|1188.1|1183.1|1187.4|1182.4|15
1617223500000|2021-03-31 20:45:00|1187.6|1182.6|1187.9|1182.9|1188.4|1183.4|1187.6|1182.6|10
1617223800000|2021-03-31 20:50:00|1188.1|1183.1|1186|1181|1188.1|1183.1|1186|1181|16
1617224100000|2021-03-31 20:55:00|1186.2|1181.2|1186.9|1181.9|1187.2|1182.2|1186.1|1181.1|89
1617228000000|2021-03-31 22:00:00|1189.3|1184.3|1189.3|1184.3|1189.9|1184.9|1189|1184|19
1617228300000|2021-03-31 22:05:00|1189.2|1184.2|1188.9|1183.9|1189.4|1184.4|1188.9|1183.9|16
1617228600000|2021-03-31 22:10:00|1189|1184|1188.8|1183.8|1189|1184|1188.8|1183.8|7
1617228900000|2021-03-31 22:15:00|1188.7|1183.7|1188.7|1183.7|1189.3|1184.3|1188.4|1183.4|24
1617229200000|2021-03-31 22:20:00|1188.6|1183.6|1188.7|1183.7|1188.8|1183.8|1188.5|1183.5|28
1617229500000|2021-03-31 22:25:00|1188.6|1183.6|1188.7|1183.7|1188.8|1183.8|1188.6|1183.6|8
1617229800000|2021-03-31 22:30:00|1188.8|1183.8|1188.9|1183.9|1189.7|1184.7|1188.7|1183.7|41
1617230100000|2021-03-31 22:35:00|1188.8|1183.8|1188.7|1183.7|1188.9|1183.9|1188.6|1183.6|33
1617230400000|2021-03-31 22:40:00|1188.6|1183.6|1188.7|1183.7|1188.7|1183.7|1188.6|1183.6|20
1617230700000|2021-03-31 22:45:00|1188.8|1183.8|1188.9|1183.9|1189|1184|1188.8|1183.8|11
1617231000000|2021-03-31 22:50:00|1189|1184|1188.5|1183.5|1189.1|1184.1|1188.5|1183.5|8
1617231300000|2021-03-31 22:55:00|1188.6|1183.6|1189.1|1184.1|1189.2|1184.2|1188.4|1183.4|38
1617231600000|2021-03-31 23:00:00|1189|1184|1189|1184|1189|1184|1188.8|1183.8|41
1617231900000|2021-03-31 23:05:00|1188.9|1183.9|1189|1184|1189|1184|1188.8|1183.8|10
1617232200000|2021-03-31 23:10:00|1188.9|1183.9|1189.2|1184.2|1189.2|1184.2|1188.8|1183.8|23
1617232500000|2021-03-31 23:15:00|1189.1|1184.1|1189.3|1184.3|1189.3|1184.3|1189|1184|29
1617232800000|2021-03-31 23:20:00|1189.2|1184.2|1189.5|1184.5|1189.7|1184.7|1189.1|1184.1|33
1617233100000|2021-03-31 23:25:00|1189.6|1184.6|1189.9|1184.9|1190.1|1185.1|1189.5|1184.5|15
1617233400000|2021-03-31 23:30:00|1190|1185|1190.3|1185.3|1190.3|1185.3|1189.9|1184.9|10
1617233700000|2021-03-31 23:35:00|1190.4|1185.4|1191.9|1186.9|1192.1|1187.1|1190.3|1185.3|33
1617234000000|2021-03-31 23:40:00|1192.2|1187.2|1190.5|1185.5|1192.7|1187.7|1189.7|1184.7|44
1617234300000|2021-03-31 23:45:00|1190.6|1185.6|1191.3|1186.3|1191.5|1186.5|1190.4|1185.4|51
1617234600000|2021-03-31 23:50:00|1191.5|1186.5|1191.9|1186.9|1191.9|1186.9|1191.5|1186.5|19
1617234900000|2021-03-31 23:55:00|1190.6|1185.6|1190.1|1185.1|1190.7|1185.7|1190|1185|23
1617235200000|2021-04-01 00:00:00|1189.9|1184.9|1188.3|1183.3|1190.8|1185.8|1187.9|1182.9|83
1617235500000|2021-04-01 00:05:00|1188.1|1183.1|1188|1183|1188.1|1183.1|1187|1182|39
1617235800000|2021-04-01 00:10:00|1188.1|1183.1|1187.6|1182.6|1188.1|1183.1|1187.6|1182.6|34
1617236100000|2021-04-01 00:15:00|1187.7|1182.7|1188.8|1183.8|1189|1184|1187.6|1182.6|60
1617236400000|2021-04-01 00:20:00|1188.7|1183.7|1187.2|1182.2|1188.8|1183.8|1186.2|1181.2|35
1617236700000|2021-04-01 00:25:00|1187.1|1182.1|1187.8|1182.8|1187.9|1182.9|1187|1182|72
1617237000000|2021-04-01 00:30:00|1187.9|1182.9|1188.2|1183.2|1188.2|1183.2|1187.8|1182.8|20
1617237300000|2021-04-01 00:35:00|1188.4|1183.4|1188.9|1183.9|1189.1|1184.1|1188.4|1183.4|18
1617237600000|2021-04-01 00:40:00|1188.8|1183.8|1187.3|1182.3|1188.9|1183.9|1186.7|1181.7|78
1617237900000|2021-04-01 00:45:00|1187.4|1182.4|1187.2|1182.2|1187.7|1182.7|1186.8|1181.8|57
1617238200000|2021-04-01 00:50:00|1186.9|1181.9|1187.5|1182.5|1187.7|1182.7|1186.8|1181.8|91
1617238500000|2021-04-01 00:55:00|1187.6|1182.6|1187.8|1182.8|1188|1183|1187|1182|36
1617238800000|2021-04-01 01:00:00|1187.9|1182.9|1186.5|1181.5|1188.1|1183.1|1186.4|1181.4|111
1617239100000|2021-04-01 01:05:00|1186.4|1181.4|1185.5|1180.5|1186.9|1181.9|1185.5|1180.5|143
1617239400000|2021-04-01 01:10:00|1185.3|1180.3|1186.9|1181.9|1187|1182|1185|1180|49
1617239700000|2021-04-01 01:15:00|1187|1182|1187.3|1182.3|1187.6|1182.6|1186.9|1181.9|78
1617240000000|2021-04-01 01:20:00|1187.4|1182.4|1188.5|1183.5|1188.6|1183.6|1187.4|1182.4|26
1617240300000|2021-04-01 01:25:00|1188.4|1183.4|1188.7|1183.7|1189.4|1184.4|1187.5|1182.5|63
1617240600000|2021-04-01 01:30:00|1188.6|1183.6|1188.5|1183.5|1188.8|1183.8|1187|1182|85
1617240900000|2021-04-01 01:35:00|1188.6|1183.6|1188.4|1183.4|1188.6|1183.6|1188.1|1183.1|42
1617241200000|2021-04-01 01:40:00|1188.5|1183.5|1188.8|1183.8|1189.4|1184.4|1188.5|1183.5|48
1617241500000|2021-04-01 01:45:00|1188.9|1183.9|1188.8|1183.8|1188.9|1183.9|1188.6|1183.6|11
1617241800000|2021-04-01 01:50:00|1188.7|1183.7|1190.5|1185.5|1190.5|1185.5|1188.7|1183.7|41
1617242100000|2021-04-01 01:55:00|1190.6|1185.6|1192.1|1187.1|1192.1|1187.1|1190.6|1185.6|35
1617242400000|2021-04-01 02:00:00|1192.6|1187.6|1193.9|1188.9|1194.3|1189.3|1192.2|1187.2|94
1617242700000|2021-04-01 02:05:00|1194|1189|1194.2|1189.2|1195|1190|1194|1189|121
1617243000000|2021-04-01 02:10:00|1194.1|1189.1|1194.4|1189.4|1194.9|1189.9|1194|1189|84
1617243300000|2021-04-01 02:15:00|1194.5|1189.5|1192.7|1187.7|1194.6|1189.6|1192.4|1187.4|45
1617243600000|2021-04-01 02:20:00|1192.8|1187.8|1193.4|1188.4|1193.6|1188.6|1192.5|1187.5|77
1617243900000|2021-04-01 02:25:00|1193.5|1188.5|1189.4|1184.4|1193.5|1188.5|1189.3|1184.3|73
1617244200000|2021-04-01 02:30:00|1189.5|1184.5|1191.1|1186.1|1191.1|1186.1|1189.1|1184.1|53
1617244500000|2021-04-01 02:35:00|1191|1186|1189.3|1184.3|1191.1|1186.1|1189|1184|66
1617244800000|2021-04-01 02:40:00|1189.4|1184.4|1189.9|1184.9|1189.9|1184.9|1189|1184|62
1617245100000|2021-04-01 02:45:00|1189.8|1184.8|1190.9|1185.9|1191.1|1186.1|1189.7|1184.7|52
1617245400000|2021-04-01 02:50:00|1191|1186|1190.1|1185.1|1191.1|1186.1|1189.5|1184.5|44
1617245700000|2021-04-01 02:55:00|1190.2|1185.2|1190.3|1185.3|1190.4|1185.4|1189.3|1184.3|48
1617246000000|2021-04-01 03:00:00|1190.4|1185.4|1191.5|1186.5|1191.8|1186.8|1190|1185|129
1617246300000|2021-04-01 03:05:00|1191.6|1186.6|1191.3|1186.3|1191.9|1186.9|1191|1186|91
1617246600000|2021-04-01 03:10:00|1191.5|1186.5|1190.5|1185.5|1191.8|1186.8|1190.3|1185.3|29
1617246900000|2021-04-01 03:15:00|1190.4|1185.4|1189.2|1184.2|1190.4|1185.4|1188.3|1183.3|67
1617247200000|2021-04-01 03:20:00|1189|1184|1189.2|1184.2|1189.4|1184.4|1187.6|1182.6|39
1617247500000|2021-04-01 03:25:00|1189.1|1184.1|1188.8|1183.8|1189.4|1184.4|1188.5|1183.5|61
1617247800000|2021-04-01 03:30:00|1188.7|1183.7|1188.5|1183.5|1189|1184|1188.1|1183.1|65
1617248100000|2021-04-01 03:35:00|1188.4|1183.4|1189|1184|1189.4|1184.4|1188.1|1183.1|49
1617248400000|2021-04-01 03:40:00|1188.9|1183.9|1188.6|1183.6|1189.1|1184.1|1188.3|1183.3|41
1617248700000|2021-04-01 03:45:00|1188.5|1183.5|1189|1184|1189.3|1184.3|1188|1183|35
1617249000000|2021-04-01 03:50:00|1188.9|1183.9|1188.6|1183.6|1189|1184|1188.2|1183.2|26
1617249300000|2021-04-01 03:55:00|1188.5|1183.5|1188.1|1183.1|1188.5|1183.5|1187.8|1182.8|51
1617249600000|2021-04-01 04:00:00|1188|1183|1188.1|1183.1|1188.2|1183.2|1187.9|1182.9|46
1617249900000|2021-04-01 04:05:00|1188.2|1183.2|1189|1184|1189|1184|1188.2|1183.2|55
1617250200000|2021-04-01 04:10:00|1188.9|1183.9|1188.6|1183.6|1188.9|1183.9|1188.5|1183.5|19
1617250500000|2021-04-01 04:15:00|1188.5|1183.5|1188.5|1183.5|1188.6|1183.6|1188.5|1183.5|15
1617250800000|2021-04-01 04:20:00|1188.6|1183.6|1188.5|1183.5|1188.7|1183.7|1188.4|1183.4|23
1617251100000|2021-04-01 04:25:00|1188.6|1183.6|1188.6|1183.6|1188.9|1183.9|1188.6|1183.6|19
1617251400000|2021-04-01 04:30:00|1188.5|1183.5|1188.1|1183.1|1188.6|1183.6|1188.1|1183.1|8
1617251700000|2021-04-01 04:35:00|1188.2|1183.2|1188|1183|1188.3|1183.3|1187.9|1182.9|22
1617252000000|2021-04-01 04:40:00|1188.1|1183.1|1187.8|1182.8|1188.2|1183.2|1187.8|1182.8|43
1617252300000|2021-04-01 04:45:00|1187.9|1182.9|1187.7|1182.7|1188|1183|1187.7|1182.7|14
1617252600000|2021-04-01 04:50:00|1187.5|1182.5|1186|1181|1187.5|1182.5|1185.8|1180.8|80
1617252900000|2021-04-01 04:55:00|1185.9|1180.9|1186.8|1181.8|1186.8|1181.8|1185.7|1180.7|93
1617253200000|2021-04-01 05:00:00|1186.7|1181.7|1186.8|1181.8|1186.8|1181.8|1185.9|1180.9|67
1617253500000|2021-04-01 05:05:00|1186.7|1181.7|1186.8|1181.8|1186.8|1181.8|1186|1181|60
1617253800000|2021-04-01 05:10:00|1186.7|1181.7|1187.3|1182.3|1187.4|1182.4|1186.7|1181.7|70
1617254100000|2021-04-01 05:15:00|1186.9|1181.9|1187.3|1182.3|1187.5|1182.5|1186.9|1181.9|15
1617254400000|2021-04-01 05:20:00|1187.4|1182.4|1187.6|1182.6|1187.7|1182.7|1187.2|1182.2|16
1617254700000|2021-04-01 05:25:00|1187.7|1182.7|1187.9|1182.9|1188.1|1183.1|1186.8|1181.8|30
1617255000000|2021-04-01 05:30:00|1188|1183|1187.8|1182.8|1188|1183|1186.1|1181.1|54
1617255300000|2021-04-01 05:35:00|1187.7|1182.7|1189.9|1184.9|1189.9|1184.9|1187.7|1182.7|34
1617255600000|2021-04-01 05:40:00|1189.8|1184.8|1192.2|1187.2|1192.2|1187.2|1189.8|1184.8|61
1617255900000|2021-04-01 05:45:00|1192.3|1187.3|1193.5|1188.5|1193.5|1188.5|1191.9|1186.9|38
1617256200000|2021-04-01 05:50:00|1193.4|1188.4|1193.4|1188.4|1193.6|1188.6|1193.2|1188.2|28
1617256500000|2021-04-01 05:55:00|1193.3|1188.3|1193.2|1188.2|1193.4|1188.4|1192.8|1187.8|23
1617256800000|2021-04-01 06:00:00|1193.1|1188.1|1190.1|1185.1|1193.2|1188.2|1190.1|1185.1|45
1617257100000|2021-04-01 06:05:00|1190.2|1185.2|1191.3|1186.3|1191.3|1186.3|1189.8|1184.8|67
1617257400000|2021-04-01 06:10:00|1191.2|1186.2|1189.8|1184.8|1191.3|1186.3|1189.7|1184.7|82
1617257700000|2021-04-01 06:15:00|1189.7|1184.7|1190.5|1185.5|1190.5|1185.5|1189.5|1184.5|39
1617258000000|2021-04-01 06:20:00|1190.1|1185.1|1190.4|1185.4|1191.1|1186.1|1189.1|1184.1|43
1617258300000|2021-04-01 06:25:00|1190.3|1185.3|1191.2|1186.2|1191.4|1186.4|1190.3|1185.3|67
1617258600000|2021-04-01 06:30:00|1191.3|1186.3|1191.5|1186.5|1192|1187|1191.2|1186.2|124
1617258900000|2021-04-01 06:35:00|1191.4|1186.4|1191.9|1186.9|1192|1187|1190.7|1185.7|42
1617259200000|2021-04-01 06:40:00|1192|1187|1194.2|1189.2|1194.3|1189.3|1191.9|1186.9|69
1617259500000|2021-04-01 06:45:00|1194.1|1189.1|1194.1|1189.1|1194.4|1189.4|1193.6|1188.6|50
1617259800000|2021-04-01 06:50:00|1194|1189|1192.9|1187.9|1194.4|1189.4|1192.6|1187.6|73
1617260100000|2021-04-01 06:55:00|1193|1188|1194.2|1189.2|1194.6|1189.6|1192.6|1187.6|79
1617260400000|2021-04-01 07:00:00|1194.4|1189.4|1194.4|1189.4|1194.7|1189.7|1193.2|1188.2|58
1617260700000|2021-04-01 07:05:00|1194.5|1189.5|1193.7|1188.7|1194.6|1189.6|1192.2|1187.2|65
1617261000000|2021-04-01 07:10:00|1193.8|1188.8|1195.6|1190.6|1196.3|1191.3|1193.7|1188.7|73
1617261300000|2021-04-01 07:15:00|1195.4|1190.4|1194.3|1189.3|1195.4|1190.4|1193.9|1188.9|46
1617261600000|2021-04-01 07:20:00|1194.4|1189.4|1196.5|1191.5|1196.5|1191.5|1194.3|1189.3|62
1617261900000|2021-04-01 07:25:00|1196.4|1191.4|1197|1192|1198.6|1193.6|1196.3|1191.3|144
1617262200000|2021-04-01 07:30:00|1197.1|1192.1|1197.6|1192.6|1197.7|1192.7|1195.6|1190.6|137
1617262500000|2021-04-01 07:35:00|1197.7|1192.7|1196.8|1191.8|1197.9|1192.9|1196.8|1191.8|88
1617262800000|2021-04-01 07:40:00|1196.9|1191.9|1197.9|1192.9|1198.7|1193.7|1196.9|1191.9|91
1617263100000|2021-04-01 07:45:00|1198|1193|1197.7|1192.7|1198.1|1193.1|1197.1|1192.1|133
1617263400000|2021-04-01 07:50:00|1197.8|1192.8|1197.4|1192.4|1198|1193|1197|1192|91
1617263700000|2021-04-01 07:55:00|1197.3|1192.3|1197.7|1192.7|1197.7|1192.7|1196|1191|61
1617264000000|2021-04-01 08:00:00|1197.6|1192.6|1198.3|1193.3|1199.8|1194.8|1197.3|1192.3|154
1617264300000|2021-04-01 08:05:00|1198.2|1193.2|1197.1|1192.1|1198.3|1193.3|1197.1|1192.1|126
1617264600000|2021-04-01 08:10:00|1197.2|1192.2|1197.1|1192.1|1197.5|1192.5|1196.5|1191.5|129
1617264900000|2021-04-01 08:15:00|1197|1192|1198.1|1193.1|1198.7|1193.7|1196.4|1191.4|127
1617265200000|2021-04-01 08:20:00|1198|1193|1198|1193|1198.4|1193.4|1197.4|1192.4|108
1617265500000|2021-04-01 08:25:00|1198.1|1193.1|1196.9|1191.9|1198.5|1193.5|1196.8|1191.8|99
1617265800000|2021-04-01 08:30:00|1196.8|1191.8|1199.3|1194.3|1199.3|1194.3|1196.7|1191.7|109
1617266100000|2021-04-01 08:35:00|1199.4|1194.4|1198.4|1193.4|1199.9|1194.9|1198.3|1193.3|78
1617266400000|2021-04-01 08:40:00|1198.3|1193.3|1186.7|1181.7|1198.3|1193.3|1184.8|1179.8|113
1617266700000|2021-04-01 08:45:00|1187.5|1182.5|1190.7|1185.7|1192.9|1187.9|1186.9|1181.9|149
1617267000000|2021-04-01 08:50:00|1190.6|1185.6|1190.9|1185.9|1191.2|1186.2|1188.5|1183.5|135
1617267300000|2021-04-01 08:55:00|1190.7|1185.7|1190.1|1185.1|1191.8|1186.8|1190.1|1185.1|98
1617267600000|2021-04-01 09:00:00|1190.2|1185.2|1190.9|1185.9|1191.3|1186.3|1190.1|1185.1|36
1617267900000|2021-04-01 09:05:00|1190.8|1185.8|1190.3|1185.3|1190.9|1185.9|1189.7|1184.7|38
1617268200000|2021-04-01 09:10:00|1190.4|1185.4|1188.2|1183.2|1190.8|1185.8|1187.6|1182.6|97
1617268500000|2021-04-01 09:15:00|1188.3|1183.3|1188.9|1183.9|1188.9|1183.9|1188.1|1183.1|57
1617268800000|2021-04-01 09:20:00|1188.8|1183.8|1189.3|1184.3|1189.4|1184.4|1188.6|1183.6|41
1617269100000|2021-04-01 09:25:00|1189.2|1184.2|1188.3|1183.3|1189.3|1184.3|1188|1183|65
1617269400000|2021-04-01 09:30:00|1188.4|1183.4|1189.5|1184.5|1190.1|1185.1|1188.4|1183.4|69
1617269700000|2021-04-01 09:35:00|1189.4|1184.4|1190.6|1185.6|1190.8|1185.8|1189.3|1184.3|57
1617270000000|2021-04-01 09:40:00|1190.7|1185.7|1190.3|1185.3|1191.2|1186.2|1190.1|1185.1|58
1617270300000|2021-04-01 09:45:00|1190.2|1185.2|1188.5|1183.5|1190.3|1185.3|1188.2|1183.2|67
1617270600000|2021-04-01 09:50:00|1188.4|1183.4|1188.7|1183.7|1189.8|1184.8|1188.4|1183.4|84
1617270900000|2021-04-01 09:55:00|1188.6|1183.6|1188.9|1183.9|1188.9|1183.9|1188.6|1183.6|47
1617271200000|2021-04-01 10:00:00|1189|1184|1188.5|1183.5|1189.3|1184.3|1188.4|1183.4|76
1617271500000|2021-04-01 10:05:00|1188.4|1183.4|1188|1183|1188.7|1183.7|1187.7|1182.7|61
1617271800000|2021-04-01 10:10:00|1187.9|1182.9|1188.2|1183.2|1188.4|1183.4|1187.8|1182.8|67
1617272100000|2021-04-01 10:15:00|1188.1|1183.1|1189.2|1184.2|1190.2|1185.2|1187.9|1182.9|73
1617272400000|2021-04-01 10:20:00|1189.1|1184.1|1189.6|1184.6|1189.9|1184.9|1188.4|1183.4|58
1617272700000|2021-04-01 10:25:00|1189.5|1184.5|1188.7|1183.7|1189.9|1184.9|1188.7|1183.7|52
1617273000000|2021-04-01 10:30:00|1188.6|1183.6|1185.9|1180.9|1188.7|1183.7|1185.8|1180.8|45
1617273300000|2021-04-01 10:35:00|1186|1181|1187.4|1182.4|1187.4|1182.4|1186|1181|65
1617273600000|2021-04-01 10:40:00|1187.3|1182.3|1187.1|1182.1|1187.8|1182.8|1186.8|1181.8|82
1617273900000|2021-04-01 10:45:00|1187|1182|1187.3|1182.3|1187.9|1182.9|1186.9|1181.9|59
1617274200000|2021-04-01 10:50:00|1187.4|1182.4|1185.8|1180.8|1187.9|1182.9|1185|1180|97
1617274500000|2021-04-01 10:55:00|1185.7|1180.7|1183.8|1178.8|1185.8|1180.8|1183.7|1178.7|93
1617274800000|2021-04-01 11:00:00|1184.2|1179.2|1180.2|1175.2|1184.6|1179.6|1179.4|1174.4|116
1617275100000|2021-04-01 11:05:00|1180.1|1175.1|1179.3|1174.3|1180.3|1175.3|1177.2|1172.2|85
1617275400000|2021-04-01 11:10:00|1179.2|1174.2|1179.4|1174.4|1179.8|1174.8|1178|1173|86
1617275700000|2021-04-01 11:15:00|1179.5|1174.5|1180.1|1175.1|1180.4|1175.4|1178.3|1173.3|107
1617276000000|2021-04-01 11:20:00|1180|1175|1180.9|1175.9|1180.9|1175.9|1179.8|1174.8|108
1617276300000|2021-04-01 11:25:00|1181|1176|1182.4|1177.4|1182.4|1177.4|1180.6|1175.6|114
1617276600000|2021-04-01 11:30:00|1182.5|1177.5|1183.3|1178.3|1183.8|1178.8|1181.6|1176.6|132
1617276900000|2021-04-01 11:35:00|1183.4|1178.4|1184.8|1179.8|1185.3|1180.3|1183.2|1178.2|92
1617277200000|2021-04-01 11:40:00|1184.9|1179.9|1186.4|1181.4|1186.4|1181.4|1184.6|1179.6|48
1617277500000|2021-04-01 11:45:00|1186.5|1181.5|1187.8|1182.8|1189|1184|1186.5|1181.5|87
1617277800000|2021-04-01 11:50:00|1187.9|1182.9|1189.9|1184.9|1189.9|1184.9|1187.4|1182.4|46
1617278100000|2021-04-01 11:55:00|1190|1185|1191|1186|1191.3|1186.3|1189.4|1184.4|74
1617278400000|2021-04-01 12:00:00|1191.3|1186.3|1192.9|1187.9|1193.5|1188.5|1190.9|1185.9|96
1617278700000|2021-04-01 12:05:00|1193.2|1188.2|1191|1186|1193.4|1188.4|1190.5|1185.5|117
1617279000000|2021-04-01 12:10:00|1190.9|1185.9|1192.7|1187.7|1193.9|1188.9|1190.9|1185.9|57
1617279300000|2021-04-01 12:15:00|1192.6|1187.6|1191.4|1186.4|1193.5|1188.5|1190.9|1185.9|128
1617279600000|2021-04-01 12:20:00|1193.6|1188.6|1196.6|1191.6|1196.7|1191.7|1193.5|1188.5|139
1617279900000|2021-04-01 12:25:00|1196.5|1191.5|1194.9|1189.9|1197|1192|1194.9|1189.9|60
1617280200000|2021-04-01 12:30:00|1195|1190|1196.6|1191.6|1197.1|1192.1|1194.5|1189.5|194
1617280500000|2021-04-01 12:35:00|1196.5|1191.5|1195.2|1190.2|1198|1193|1195.2|1190.2|136
1617280800000|2021-04-01 12:40:00|1195.1|1190.1|1194.2|1189.2|1196.2|1191.2|1193.7|1188.7|144
1617281100000|2021-04-01 12:45:00|1194.1|1189.1|1193.9|1188.9|1195.5|1190.5|1193.4|1188.4|207
1617281400000|2021-04-01 12:50:00|1193.8|1188.8|1194.5|1189.5|1195.7|1190.7|1193.7|1188.7|125
1617281700000|2021-04-01 12:55:00|1194.6|1189.6|1196|1191|1196|1191|1194.6|1189.6|147
1617282000000|2021-04-01 13:00:00|1195.9|1190.9|1201.5|1196.5|1202.3|1197.3|1195.9|1190.9|424
1617282300000|2021-04-01 13:05:00|1201.4|1196.4|1202.3|1197.3|1203.6|1198.6|1201.3|1196.3|291
1617282600000|2021-04-01 13:10:00|1202.6|1197.6|1201.9|1196.9|1202.8|1197.8|1201.4|1196.4|274
1617282900000|2021-04-01 13:15:00|1202|1197|1201.5|1196.5|1202.5|1197.5|1200.7|1195.7|184
1617283200000|2021-04-01 13:20:00|1201.4|1196.4|1202.7|1197.7|1203.4|1198.4|1201.3|1196.3|218
1617283500000|2021-04-01 13:25:00|1202.8|1197.8|1202.2|1197.2|1203.9|1198.9|1201.3|1196.3|159
1617283800000|2021-04-01 13:30:00|1202.3|1197.3|1206.7|1201.7|1208.6|1203.6|1201.1|1196.1|337
1617284100000|2021-04-01 13:35:00|1206.8|1201.8|1205.1|1200.1|1207.1|1202.1|1203.9|1198.9|269
1617284400000|2021-04-01 13:40:00|1205.2|1200.2|1204.6|1199.6|1206.6|1201.6|1204.2|1199.2|323
1617284700000|2021-04-01 13:45:00|1204.7|1199.7|1206.1|1201.1|1207|1202|1204|1199|348
1617285000000|2021-04-01 13:50:00|1206.4|1201.4|1207.3|1202.3|1210.7|1205.7|1206.2|1201.2|366
1617285300000|2021-04-01 13:55:00|1207.2|1202.2|1207.3|1202.3|1209.8|1204.8|1206.7|1201.7|210
1617285600000|2021-04-01 14:00:00|1206.9|1201.9|1206.6|1201.6|1208.9|1203.9|1205.5|1200.5|606
1617285900000|2021-04-01 14:05:00|1206.5|1201.5|1202.3|1197.3|1207|1202|1202.1|1197.1|332
1617286200000|2021-04-01 14:10:00|1202.1|1197.1|1199.5|1194.5|1203.4|1198.4|1199.2|1194.2|280
1617286500000|2021-04-01 14:15:00|1199.4|1194.4|1201.6|1196.6|1202.5|1197.5|1199|1194|346
1617286800000|2021-04-01 14:20:00|1201.5|1196.5|1200.3|1195.3|1201.8|1196.8|1199.4|1194.4|368
1617287100000|2021-04-01 14:25:00|1200.4|1195.4|1203.4|1198.4|1203.5|1198.5|1200.3|1195.3|279
1617287400000|2021-04-01 14:30:00|1203.5|1198.5|1203.1|1198.1|1204.6|1199.6|1202.2|1197.2|341
1617287700000|2021-04-01 14:35:00|1203.2|1198.2|1201.9|1196.9|1206|1201|1201.7|1196.7|328
1617288000000|2021-04-01 14:40:00|1201.8|1196.8|1204.9|1199.9|1205.8|1200.8|1201.7|1196.7|293
1617288300000|2021-04-01 14:45:00|1204.8|1199.8|1204.7|1199.7|1206.8|1201.8|1204.5|1199.5|246
1617288600000|2021-04-01 14:50:00|1204.9|1199.9|1206.8|1201.8|1207.7|1202.7|1204.7|1199.7|273
1617288900000|2021-04-01 14:55:00|1206.2|1201.2|1207.5|1202.5|1208.5|1203.5|1206.2|1201.2|295
1617289200000|2021-04-01 15:00:00|1207.4|1202.4|1208.9|1203.9|1209.3|1204.3|1207.4|1202.4|101
1617289500000|2021-04-01 15:05:00|1209|1204|1208.4|1203.4|1209.2|1204.2|1207.4|1202.4|207
1617289800000|2021-04-01 15:10:00|1208.5|1203.5|1211.3|1206.3|1211.3|1206.3|1208.5|1203.5|182
1617290100000|2021-04-01 15:15:00|1211.2|1206.2|1214|1209|1216.5|1211.5|1211.2|1206.2|279
1617290400000|2021-04-01 15:20:00|1213.8|1208.8|1215.6|1210.6|1216|1211|1213.5|1208.5|195
1617290700000|2021-04-01 15:25:00|1215.5|1210.5|1214.3|1209.3|1216.2|1211.2|1214.2|1209.2|223
1617291000000|2021-04-01 15:30:00|1214.4|1209.4|1214.2|1209.2|1216.1|1211.1|1214.2|1209.2|220
1617291300000|2021-04-01 15:35:00|1214.1|1209.1|1213.5|1208.5|1215.3|1210.3|1212.4|1207.4|318
1617291600000|2021-04-01 15:40:00|1213.6|1208.6|1212.2|1207.2|1214.8|1209.8|1211.6|1206.6|160
1617291900000|2021-04-01 15:45:00|1212.3|1207.3|1211.6|1206.6|1213.5|1208.5|1211.1|1206.1|117
1617292200000|2021-04-01 15:50:00|1211.7|1206.7|1210.6|1205.6|1212.4|1207.4|1210|1205|140
1617292500000|2021-04-01 15:55:00|1210.7|1205.7|1208.1|1203.1|1211.1|1206.1|1207.8|1202.8|132
1617292800000|2021-04-01 16:00:00|1208|1203|1207.3|1202.3|1208.5|1203.5|1207.2|1202.2|72
1617293100000|2021-04-01 16:05:00|1207.4|1202.4|1209.1|1204.1|1209.5|1204.5|1207.3|1202.3|126
1617293400000|2021-04-01 16:10:00|1209.7|1204.7|1209.3|1204.3|1210.1|1205.1|1208.9|1203.9|251
1617293700000|2021-04-01 16:15:00|1209.4|1204.4|1209|1204|1209.6|1204.6|1207.4|1202.4|129
1617294000000|2021-04-01 16:20:00|1208.9|1203.9|1206.8|1201.8|1208.9|1203.9|1206.8|1201.8|110
1617294300000|2021-04-01 16:25:00|1206.3|1201.3|1207.5|1202.5|1207.5|1202.5|1206.3|1201.3|58
1617294600000|2021-04-01 16:30:00|1207.4|1202.4|1207.1|1202.1|1207.7|1202.7|1206.9|1201.9|65
1617294900000|2021-04-01 16:35:00|1207.2|1202.2|1206.9|1201.9|1207.6|1202.6|1206.2|1201.2|94
1617295200000|2021-04-01 16:40:00|1206.5|1201.5|1206.9|1201.9|1207.2|1202.2|1205.9|1200.9|147
1617295500000|2021-04-01 16:45:00|1207.1|1202.1|1205.4|1200.4|1207.2|1202.2|1204.5|1199.5|114
1617295800000|2021-04-01 16:50:00|1205.5|1200.5|1206.2|1201.2|1206.3|1201.3|1204.9|1199.9|141
1617296100000|2021-04-01 16:55:00|1206.1|1201.1|1206.1|1201.1|1206.8|1201.8|1205.6|1200.6|94
1617296400000|2021-04-01 17:00:00|1205.9|1200.9|1208.8|1203.8|1209.8|1204.8|1204.9|1199.9|163
1617296700000|2021-04-01 17:05:00|1208.7|1203.7|1209.3|1204.3|1209.3|1204.3|1208.3|1203.3|95
1617297000000|2021-04-01 17:10:00|1209.4|1204.4|1211.6|1206.6|1211.9|1206.9|1209.4|1204.4|60
1617297300000|2021-04-01 17:15:00|1211.7|1206.7|1211.2|1206.2|1212.6|1207.6|1210.6|1205.6|105
1617297600000|2021-04-01 17:20:00|1211.3|1206.3|1213.6|1208.6|1214.3|1209.3|1211.2|1206.2|142
1617297900000|2021-04-01 17:25:00|1213.4|1208.4|1214.8|1209.8|1214.8|1209.8|1213.4|1208.4|108
1617298200000|2021-04-01 17:30:00|1215.2|1210.2|1214.8|1209.8|1215.9|1210.9|1213.5|1208.5|152
1617298500000|2021-04-01 17:35:00|1214.7|1209.7|1213.7|1208.7|1215.2|1210.2|1213|1208|114
1617298800000|2021-04-01 17:40:00|1213.6|1208.6|1214.2|1209.2|1214.9|1209.9|1213.5|1208.5|118
1617299100000|2021-04-01 17:45:00|1214.5|1209.5|1212.5|1207.5|1215|1210|1212.2|1207.2|120
1617299400000|2021-04-01 17:50:00|1212.6|1207.6|1212.8|1207.8|1213.3|1208.3|1212.2|1207.2|82
1617299700000|2021-04-01 17:55:00|1212.9|1207.9|1214.2|1209.2|1214.3|1209.3|1212.3|1207.3|133
1617300000000|2021-04-01 18:00:00|1214.3|1209.3|1213.1|1208.1|1214.3|1209.3|1213|1208|133
1617300300000|2021-04-01 18:05:00|1213.2|1208.2|1212.5|1207.5|1213.4|1208.4|1211.8|1206.8|130
1617300600000|2021-04-01 18:10:00|1212.4|1207.4|1212.4|1207.4|1213|1208|1212.2|1207.2|128
1617300900000|2021-04-01 18:15:00|1212.3|1207.3|1211.6|1206.6|1213.1|1208.1|1211.2|1206.2|118
1617301200000|2021-04-01 18:20:00|1211.7|1206.7|1213|1208|1213|1208|1211.6|1206.6|100
1617301500000|2021-04-01 18:25:00|1212.9|1207.9|1212.7|1207.7|1213.4|1208.4|1212.4|1207.4|100
1617301800000|2021-04-01 18:30:00|1212.4|1207.4|1211.4|1206.4|1212.4|1207.4|1210.8|1205.8|91
1617302100000|2021-04-01 18:35:00|1211.3|1206.3|1212.2|1207.2|1212.7|1207.7|1210.9|1205.9|236
1617302400000|2021-04-01 18:40:00|1212.3|1207.3|1212|1207|1212.7|1207.7|1211.7|1206.7|87
1617302700000|2021-04-01 18:45:00|1212.1|1207.1|1211.9|1206.9|1212.1|1207.1|1211.3|1206.3|101
1617303000000|2021-04-01 18:50:00|1212|1207|1212.6|1207.6|1213|1208|1212|1207|77
1617303300000|2021-04-01 18:55:00|1212.7|1207.7|1213.4|1208.4|1213.8|1208.8|1212.6|1207.6|41
1617303600000|2021-04-01 19:00:00|1213.5|1208.5|1213|1208|1213.8|1208.8|1212.9|1207.9|56
1617303900000|2021-04-01 19:05:00|1213.1|1208.1|1213.1|1208.1|1213.1|1208.1|1212.9|1207.9|11
1617304200000|2021-04-01 19:10:00|1213|1208|1214.2|1209.2|1214.3|1209.3|1213|1208|40
1617304500000|2021-04-01 19:15:00|1213.8|1208.8|1213.9|1208.9|1214.1|1209.1|1213.3|1208.3|55
1617304800000|2021-04-01 19:20:00|1213.8|1208.8|1213.7|1208.7|1214.1|1209.1|1213.3|1208.3|48
1617305100000|2021-04-01 19:25:00|1213.6|1208.6|1214.3|1209.3|1214.3|1209.3|1213.4|1208.4|86
1617305400000|2021-04-01 19:30:00|1214.4|1209.4|1215|1210|1215.4|1210.4|1214.4|1209.4|27
1617305700000|2021-04-01 19:35:00|1214.9|1209.9|1215|1210|1215.3|1210.3|1214.6|1209.6|65
1617306000000|2021-04-01 19:40:00|1214.9|1209.9|1214.9|1209.9|1215.2|1210.2|1214.8|1209.8|43
1617306300000|2021-04-01 19:45:00|1215|1210|1215.1|1210.1|1215.2|1210.2|1214.6|1209.6|42
1617306600000|2021-04-01 19:50:00|1215.2|1210.2|1215.8|1210.8|1216|1211|1214.9|1209.9|162
1617306900000|2021-04-01 19:55:00|1216|1211|1215.8|1210.8|1216.7|1211.7|1215.5|1210.5|125
1617307200000|2021-04-01 20:00:00|1215.9|1210.9|1215.7|1210.7|1216.2|1211.2|1215.6|1210.6|45
1617307500000|2021-04-01 20:05:00|1215.8|1210.8|1216.4|1211.4|1216.4|1211.4|1215.7|1210.7|35
1617307800000|2021-04-01 20:10:00|1216.5|1211.5|1216.5|1211.5|1216.5|1211.5|1216.3|1211.3|5
1617308100000|2021-04-01 20:15:00|1216.1|1211.1|1215.6|1210.6|1216.1|1211.1|1215.4|1210.4|10
1617308400000|2021-04-01 20:20:00|1215.7|1210.7|1215.8|1210.8|1215.8|1210.8|1215.6|1210.6|6
1617308700000|2021-04-01 20:25:00|1215.9|1210.9|1216|1211|1216|1211|1215.9|1210.9|4
1617309000000|2021-04-01 20:30:00|1215.8|1210.8|1215.8|1210.8|1215.8|1210.8|1215.8|1210.8|1
1617309300000|2021-04-01 20:35:00|1216|1211|1215.8|1210.8|1216|1211|1215.5|1210.5|3
1617309600000|2021-04-01 20:40:00|1215.9|1210.9|1215.6|1210.6|1215.9|1210.9|1215.6|1210.6|7
1617309900000|2021-04-01 20:45:00|1215.7|1210.7|1216.2|1211.2|1216.2|1211.2|1215.7|1210.7|12
1617310200000|2021-04-01 20:50:00|1216.3|1211.3|1217|1212|1217.1|1212.1|1215.9|1210.9|17
1617310500000|2021-04-01 20:55:00|1217.1|1212.1|1217.1|1212.1|1217.1|1212.1|1216.2|1211.2|19
1617573600000|2021-04-04 22:00:00|1217.7|1207.4|1219.3|1214.3|1221.3|1214.3|1217.5|1207.4|108
1617573900000|2021-04-04 22:05:00|1219.4|1214.4|1218.6|1213.6|1220|1215|1218.5|1213.5|34
1617574200000|2021-04-04 22:10:00|1218.5|1213.5|1216.6|1211.6|1218.6|1213.6|1216.5|1211.5|29
1617574500000|2021-04-04 22:15:00|1216.7|1211.7|1218|1213|1218|1213|1216.5|1211.5|22
1617574800000|2021-04-04 22:20:00|1217.9|1212.9|1218.1|1213.1|1218.1|1213.1|1217.7|1212.7|9
1617575100000|2021-04-04 22:25:00|1218.2|1213.2|1219.7|1214.7|1220|1215|1218.1|1213.1|9
1617575400000|2021-04-04 22:30:00|1219.5|1214.5|1219.5|1214.5|1219.9|1214.9|1219.1|1214.1|34
1617575700000|2021-04-04 22:35:00|1219.6|1214.6|1219.7|1214.7|1221.1|1216.1|1219.3|1214.3|56
1617576000000|2021-04-04 22:40:00|1219.6|1214.6|1219.7|1214.7|1220|1215|1219.3|1214.3|24
1617576300000|2021-04-04 22:45:00|1219.8|1214.8|1220.1|1215.1|1220.1|1215.1|1219.8|1214.8|16
1617576600000|2021-04-04 22:50:00|1220|1215|1222.1|1217.1|1222.3|1217.3|1220|1215|53
1617576900000|2021-04-04 22:55:00|1222.2|1217.2|1222.7|1217.7|1224.6|1219.6|1222.1|1217.1|39
1617577200000|2021-04-04 23:00:00|1222.8|1217.8|1220.3|1215.3|1223.5|1218.5|1220.2|1215.2|33
1617577500000|2021-04-04 23:05:00|1220.2|1215.2|1219.2|1214.2|1220.2|1215.2|1218.9|1213.9|26
1617577800000|2021-04-04 23:10:00|1219.9|1214.9|1219.4|1214.4|1219.9|1214.9|1219.3|1214.3|12
1617578100000|2021-04-04 23:15:00|1219.3|1214.3|1219.1|1214.1|1219.3|1214.3|1219|1214|6
1617578400000|2021-04-04 23:20:00|1219.2|1214.2|1219|1214|1219.4|1214.4|1218.8|1213.8|25
1617578700000|2021-04-04 23:25:00|1219.1|1214.1|1218.5|1213.5|1219.1|1214.1|1218.5|1213.5|5
1617579000000|2021-04-04 23:30:00|1218.4|1213.4|1218.8|1213.8|1218.9|1213.9|1218.1|1213.1|13
1617579300000|2021-04-04 23:35:00|1218.7|1213.7|1218.8|1213.8|1218.9|1213.9|1218.2|1213.2|19
1617579600000|2021-04-04 23:40:00|1219|1214|1218.4|1213.4|1219.1|1214.1|1217.9|1212.9|37
1617579900000|2021-04-04 23:45:00|1218.3|1213.3|1218.4|1213.4|1218.9|1213.9|1218|1213|35
1617580200000|2021-04-04 23:50:00|1218.3|1213.3|1217.5|1212.5|1218.4|1213.4|1217.2|1212.2|59
1617580500000|2021-04-04 23:55:00|1217.7|1212.7|1219.8|1214.8|1220.1|1215.1|1217.6|1212.6|30
1617580800000|2021-04-05 00:00:00|1219.7|1214.7|1218.3|1213.3|1219.7|1214.7|1218.2|1213.2|7
1617581100000|2021-04-05 00:05:00|1218.7|1213.7|1215.4|1210.4|1219.6|1214.6|1214.2|1209.2|22
1617581400000|2021-04-05 00:10:00|1215.5|1210.5|1215.4|1210.4|1215.9|1210.9|1215.3|1210.3|25
1617581700000|2021-04-05 00:15:00|1215.6|1210.6|1218.1|1213.1|1218.1|1213.1|1215.3|1210.3|32
1617582000000|2021-04-05 00:20:00|1217.9|1212.9|1218.5|1213.5|1218.5|1213.5|1217.8|1212.8|35
1617582300000|2021-04-05 00:25:00|1218.4|1213.4|1219.8|1214.8|1219.8|1214.8|1218.4|1213.4|51
1617582600000|2021-04-05 00:30:00|1220.3|1215.3|1219.3|1214.3|1220.6|1215.6|1219.2|1214.2|20
1617582900000|2021-04-05 00:35:00|1219.1|1214.1|1219.2|1214.2|1219.6|1214.6|1218.7|1213.7|12
1617583200000|2021-04-05 00:40:00|1219.1|1214.1|1218.9|1213.9|1219.4|1214.4|1218.6|1213.6|13
1617583500000|2021-04-05 00:45:00|1219.3|1214.3|1219.2|1214.2|1219.7|1214.7|1219.2|1214.2|5
1617583800000|2021-04-05 00:50:00|1219.1|1214.1|1219|1214|1219.4|1214.4|1218.6|1213.6|23
1617584100000|2021-04-05 00:55:00|1218.9|1213.9|1219|1214|1219|1214|1218.8|1213.8|11
1617584400000|2021-04-05 01:00:00|1218.9|1213.9|1219.3|1214.3|1219.5|1214.5|1218.8|1213.8|24
1617584700000|2021-04-05 01:05:00|1219.5|1214.5|1219|1214|1219.5|1214.5|1219|1214|30
1617585000000|2021-04-05 01:10:00|1219.2|1214.2|1219.1|1214.1|1219.5|1214.5|1218.9|1213.9|17
1617585300000|2021-04-05 01:15:00|1219|1214|1219|1214|1219|1214|1219|1214|1
1617585600000|2021-04-05 01:20:00|1218.8|1213.8|1220.9|1215.9|1220.9|1215.9|1218.8|1213.8|32
1617585900000|2021-04-05 01:25:00|1220.8|1215.8|1220.1|1215.1|1221|1216|1220|1215|43
1617586200000|2021-04-05 01:30:00|1220|1215|1220.5|1215.5|1220.5|1215.5|1219.9|1214.9|17
1617586500000|2021-04-05 01:35:00|1220.4|1215.4|1220.8|1215.8|1220.9|1215.9|1220.4|1215.4|49
1617586800000|2021-04-05 01:40:00|1220.7|1215.7|1220.9|1215.9|1221|1216|1220.7|1215.7|19
1617587100000|2021-04-05 01:45:00|1220.8|1215.8|1221.2|1216.2|1221.8|1216.8|1220.8|1215.8|11
1617587400000|2021-04-05 01:50:00|1221.1|1216.1|1220.5|1215.5|1221.1|1216.1|1220.5|1215.5|5
1617587700000|2021-04-05 01:55:00|1220.6|1215.6|1220.6|1215.6|1220.7|1215.7|1220.5|1215.5|25
1617588000000|2021-04-05 02:00:00|1220.5|1215.5|1220.9|1215.9|1221.4|1216.4|1220.5|1215.5|40
1617588300000|2021-04-05 02:05:00|1221|1216|1220.7|1215.7|1221|1216|1220.7|1215.7|20
1617588600000|2021-04-05 02:10:00|1220.8|1215.8|1218.6|1213.6|1220.8|1215.8|1218.2|1213.2|52
1617588900000|2021-04-05 02:15:00|1218.5|1213.5|1218|1213|1218.5|1213.5|1218|1213|6
1617589200000|2021-04-05 02:20:00|1217.3|1212.3|1217.5|1212.5|1217.8|1212.8|1216.7|1211.7|54
1617589500000|2021-04-05 02:25:00|1217.4|1212.4|1217.3|1212.3|1217.6|1212.6|1217.3|1212.3|8
1617589800000|2021-04-05 02:30:00|1217.4|1212.4|1218.6|1213.6|1218.8|1213.8|1217.3|1212.3|25
1617590100000|2021-04-05 02:35:00|1218.5|1213.5|1218.5|1213.5|1218.9|1213.9|1218.2|1213.2|32
1617590400000|2021-04-05 02:40:00|1218.3|1213.3|1218.1|1213.1|1218.3|1213.3|1218.1|1213.1|3
1617590700000|2021-04-05 02:45:00|1218.2|1213.2|1218.4|1213.4|1218.6|1213.6|1218.2|1213.2|21
1617591000000|2021-04-05 02:50:00|1218.5|1213.5|1217.9|1212.9|1218.5|1213.5|1217.8|1212.8|29
1617591300000|2021-04-05 02:55:00|1217.6|1212.6|1217.7|1212.7|1217.7|1212.7|1217.5|1212.5|4
1617591600000|2021-04-05 03:00:00|1217.5|1212.5|1217.5|1212.5|1217.5|1212.5|1217.5|1212.5|1
1617591900000|2021-04-05 03:05:00|1217.6|1212.6|1218.2|1213.2|1218.3|1213.3|1217.6|1212.6|5
1617592200000|2021-04-05 03:10:00|1217.8|1212.8|1218.2|1213.2|1218.2|1213.2|1217.8|1212.8|4
1617592500000|2021-04-05 03:15:00|1218.3|1213.3|1218.2|1213.2|1218.3|1213.3|1218.2|1213.2|2
1617592800000|2021-04-05 03:20:00|1218.3|1213.3|1218.6|1213.6|1218.6|1213.6|1218.3|1213.3|4
1617593100000|2021-04-05 03:25:00|1218.5|1213.5|1218.4|1213.4|1218.6|1213.6|1218.3|1213.3|12
1617593400000|2021-04-05 03:30:00|1218.5|1213.5|1218.5|1213.5|1218.5|1213.5|1218.5|1213.5|1
1617593700000|2021-04-05 03:35:00|1218.6|1213.6|1218.4|1213.4|1218.6|1213.6|1218.4|1213.4|5
1617594000000|2021-04-05 03:40:00|1218.5|1213.5|1218.5|1213.5|1218.5|1213.5|1218.1|1213.1|6
1617594300000|2021-04-05 03:45:00|1218.4|1213.4|1218.4|1213.4|1218.6|1213.6|1218.3|1213.3|17
1617594600000|2021-04-05 03:50:00|1218.6|1213.6|1218.1|1213.1|1218.8|1213.8|1218.1|1213.1|12
1617594900000|2021-04-05 03:55:00|1217.8|1212.8|1218.4|1213.4|1218.4|1213.4|1217.7|1212.7|15
1617595500000|2021-04-05 04:05:00|1218.3|1213.3|1218|1213|1218.5|1213.5|1217.9|1212.9|13
1617595800000|2021-04-05 04:10:00|1217.3|1212.3|1216.4|1211.4|1217.3|1212.3|1216.3|1211.3|12
1617596100000|2021-04-05 04:15:00|1216.6|1211.6|1216.2|1211.2|1216.7|1211.7|1216.2|1211.2|28
1617596400000|2021-04-05 04:20:00|1216.3|1211.3|1216.3|1211.3|1216.3|1211.3|1216.2|1211.2|9
1617596700000|2021-04-05 04:25:00|1216.2|1211.2|1216.3|1211.3|1216.4|1211.4|1216.1|1211.1|19
1617597000000|2021-04-05 04:30:00|1216|1211|1216|1211|1216.1|1211.1|1215.9|1210.9|7
1617597300000|2021-04-05 04:35:00|1216.2|1211.2|1214.3|1209.3|1216.2|1211.2|1214|1209|33
1617597600000|2021-04-05 04:40:00|1214.4|1209.4|1212|1207|1214.5|1209.5|1211.9|1206.9|22
1617597900000|2021-04-05 04:45:00|1212.1|1207.1|1213.7|1208.7|1213.9|1208.9|1212.1|1207.1|14
1617598200000|2021-04-05 04:50:00|1213.5|1208.5|1213.2|1208.2|1213.5|1208.5|1213.2|1208.2|2
1617598500000|2021-04-05 04:55:00|1213.3|1208.3|1213.1|1208.1|1215|1210|1212.8|1207.8|17
1617598800000|2021-04-05 05:00:00|1213|1208|1213.1|1208.1|1213.2|1208.2|1212.9|1207.9|9
1617599100000|2021-04-05 05:05:00|1213|1208|1213.4|1208.4|1213.6|1208.6|1213|1208|7
1617599400000|2021-04-05 05:10:00|1213.5|1208.5|1214.5|1209.5|1216.6|1211.6|1213.4|1208.4|48
1617599700000|2021-04-05 05:15:00|1214.6|1209.6|1213.9|1208.9|1214.7|1209.7|1213.9|1208.9|14
1617600000000|2021-04-05 05:20:00|1214|1209|1214.8|1209.8|1215|1210|1214|1209|17
1617600300000|2021-04-05 05:25:00|1214.7|1209.7|1214.3|1209.3|1214.7|1209.7|1214.3|1209.3|13
1617600600000|2021-04-05 05:30:00|1214.4|1209.4|1214.4|1209.4|1214.5|1209.5|1212.2|1207.2|57
1617600900000|2021-04-05 05:35:00|1214.5|1209.5|1214.4|1209.4|1214.5|1209.5|1214.4|1209.4|2
1617601200000|2021-04-05 05:40:00|1214.6|1209.6|1214.5|1209.5|1215.1|1210.1|1214.5|1209.5|24
1617601500000|2021-04-05 05:45:00|1214.7|1209.7|1214.6|1209.6|1214.7|1209.7|1214.6|1209.6|4
1617601800000|2021-04-05 05:50:00|1214.7|1209.7|1213.9|1208.9|1214.7|1209.7|1213.7|1208.7|22
1617602100000|2021-04-05 05:55:00|1213.7|1208.7|1211.9|1206.9|1213.9|1208.9|1211.2|1206.2|37
1617602400000|2021-04-05 06:00:00|1212.3|1207.3|1211.7|1206.7|1212.5|1207.5|1211.7|1206.7|15
1617602700000|2021-04-05 06:05:00|1211.9|1206.9|1209.8|1204.8|1212.1|1207.1|1209.2|1204.2|53
1617603000000|2021-04-05 06:10:00|1208.7|1203.7|1208.4|1203.4|1210.7|1205.7|1207.6|1202.6|67
1617603300000|2021-04-05 06:15:00|1208.6|1203.6|1209.3|1204.3|1209.5|1204.5|1208.3|1203.3|21
1617603600000|2021-04-05 06:20:00|1209.4|1204.4|1210.1|1205.1|1210.3|1205.3|1209.4|1204.4|58
1617603900000|2021-04-05 06:25:00|1210.2|1205.2|1211.1|1206.1|1211.5|1206.5|1210.1|1205.1|35
1617604200000|2021-04-05 06:30:00|1211.2|1206.2|1209.8|1204.8|1211.5|1206.5|1209.7|1204.7|22
1617604500000|2021-04-05 06:35:00|1209.7|1204.7|1211.2|1206.2|1211.2|1206.2|1209.7|1204.7|19
1617604800000|2021-04-05 06:40:00|1211|1206|1211.7|1206.7|1211.7|1206.7|1211|1206|22
1617605100000|2021-04-05 06:45:00|1211.8|1206.8|1211.5|1206.5|1211.8|1206.8|1211.3|1206.3|8
1617605400000|2021-04-05 06:50:00|1211.6|1206.6|1211|1206|1211.6|1206.6|1211|1206|4
1617605700000|2021-04-05 06:55:00|1211.1|1206.1|1211.2|1206.2|1211.4|1206.4|1210.5|1205.5|21
1617606000000|2021-04-05 07:00:00|1211.1|1206.1|1209.6|1204.6|1211.1|1206.1|1209.6|1204.6|13
1617606300000|2021-04-05 07:05:00|1209.3|1204.3|1211.4|1206.4|1211.6|1206.6|1209|1204|23
1617606600000|2021-04-05 07:10:00|1211.3|1206.3|1211|1206|1211.5|1206.5|1211|1206|8
1617606900000|2021-04-05 07:15:00|1211.2|1206.2|1209.8|1204.8|1211.3|1206.3|1209.8|1204.8|10
1617607200000|2021-04-05 07:20:00|1209.7|1204.7|1209.6|1204.6|1209.7|1204.7|1209.6|1204.6|2
1617607500000|2021-04-05 07:25:00|1209.4|1204.4|1208.7|1203.7|1209.4|1204.4|1208.1|1203.1|15
1617607800000|2021-04-05 07:30:00|1208.8|1203.8|1209.3|1204.3|1209.3|1204.3|1208.7|1203.7|39
1617608100000|2021-04-05 07:35:00|1209.4|1204.4|1209.7|1204.7|1210.1|1205.1|1209.4|1204.4|18
1617608400000|2021-04-05 07:40:00|1209.6|1204.6|1209.1|1204.1|1209.6|1204.6|1208.8|1203.8|25
1617608700000|2021-04-05 07:45:00|1209|1204|1207|1202|1209|1204|1206.9|1201.9|11
1617609000000|2021-04-05 07:50:00|1206.2|1201.2|1208|1203|1208|1203|1206.2|1201.2|12
1617609300000|2021-04-05 07:55:00|1208.1|1203.1|1209.3|1204.3|1209.4|1204.4|1208.1|1203.1|13
1617609600000|2021-04-05 08:00:00|1209.2|1204.2|1209.3|1204.3|1209.4|1204.4|1208.6|1203.6|66
1617609900000|2021-04-05 08:05:00|1210.4|1205.4|1210.6|1205.6|1212.7|1207.7|1210.4|1205.4|71
1617610200000|2021-04-05 08:10:00|1210.5|1205.5|1212.1|1207.1|1212.1|1207.1|1210.5|1205.5|4
1617610500000|2021-04-05 08:15:00|1211.9|1206.9|1213|1208|1213.2|1208.2|1211.8|1206.8|39
1617610800000|2021-04-05 08:20:00|1212.9|1207.9|1215.5|1210.5|1215.6|1210.6|1212.9|1207.9|15
1617611100000|2021-04-05 08:25:00|1215.6|1210.6|1214.3|1209.3|1215.6|1210.6|1214.3|1209.3|5
1617611400000|2021-04-05 08:30:00|1214.2|1209.2|1214|1209|1214.8|1209.8|1213.2|1208.2|14
1617611700000|2021-04-05 08:35:00|1214.1|1209.1|1213.9|1208.9|1214.3|1209.3|1213.9|1208.9|5
1617612000000|2021-04-05 08:40:00|1213.8|1208.8|1212.3|1207.3|1213.8|1208.8|1212.3|1207.3|19
1617612300000|2021-04-05 08:45:00|1212.4|1207.4|1211.8|1206.8|1213|1208|1211.6|1206.6|19
1617612900000|2021-04-05 08:55:00|1211.2|1206.2|1211.3|1206.3|1211.3|1206.3|1210.9|1205.9|24
1617613200000|2021-04-05 09:00:00|1211.2|1206.2|1211.3|1206.3|1211.3|1206.3|1211.1|1206.1|28
1617613500000|2021-04-05 09:05:00|1211.2|1206.2|1210|1205|1211.2|1206.2|1210|1205|7
1617613800000|2021-04-05 09:10:00|1210.1|1205.1|1210.8|1205.8|1210.8|1205.8|1210.1|1205.1|13
1617614400000|2021-04-05 09:20:00|1210.9|1205.9|1210.8|1205.8|1210.9|1205.9|1210.8|1205.8|2
1617614700000|2021-04-05 09:25:00|1210.9|1205.9|1210.8|1205.8|1211|1206|1210.8|1205.8|3
1617615000000|2021-04-05 09:30:00|1210.9|1205.9|1211.2|1206.2|1211.8|1206.8|1210.9|1205.9|5
1617615300000|2021-04-05 09:35:00|1211.3|1206.3|1211.3|1206.3|1211.4|1206.4|1211.3|1206.3|3
1617615600000|2021-04-05 09:40:00|1211.4|1206.4|1211.4|1206.4|1211.4|1206.4|1211.4|1206.4|1
1617615900000|2021-04-05 09:45:00|1212|1207|1212.8|1207.8|1212.8|1207.8|1212|1207|6
1617616200000|2021-04-05 09:50:00|1212.4|1207.4|1211.7|1206.7|1212.4|1207.4|1211.4|1206.4|13
1617616500000|2021-04-05 09:55:00|1211.6|1206.6|1211.4|1206.4|1211.7|1206.7|1211.4|1206.4|7
1617616800000|2021-04-05 10:00:00|1211.5|1206.5|1209.4|1204.4|1211.5|1206.5|1209.4|1204.4|22
1617617100000|2021-04-05 10:05:00|1209.5|1204.5|1209.6|1204.6|1209.6|1204.6|1209.4|1204.4|7
1617617400000|2021-04-05 10:10:00|1209.8|1204.8|1210.1|1205.1|1210.1|1205.1|1209.8|1204.8|12
1617617700000|2021-04-05 10:15:00|1210|1205|1210.1|1205.1|1210.1|1205.1|1210|1205|4
1617618000000|2021-04-05 10:20:00|1210|1205|1209.8|1204.8|1210.1|1205.1|1209.8|1204.8|6
1617618300000|2021-04-05 10:25:00|1209.9|1204.9|1210.7|1205.7|1210.7|1205.7|1209.8|1204.8|6
1617618600000|2021-04-05 10:30:00|1210.6|1205.6|1208.9|1203.9|1210.6|1205.6|1208.9|1203.9|28
1617618900000|2021-04-05 10:35:00|1209|1204|1208.8|1203.8|1209|1204|1208.5|1203.5|15
1617619200000|2021-04-05 10:40:00|1208.7|1203.7|1208.1|1203.1|1208.7|1203.7|1208|1203|17
1617619500000|2021-04-05 10:45:00|1208|1203|1209|1204|1209.1|1204.1|1207.3|1202.3|25
1617619800000|2021-04-05 10:50:00|1208.9|1203.9|1208.2|1203.2|1209|1204|1207.5|1202.5|32
1617620100000|2021-04-05 10:55:00|1208.1|1203.1|1208.7|1203.7|1209.2|1204.2|1207.8|1202.8|26
1617620400000|2021-04-05 11:00:00|1208.8|1203.8|1209|1204|1209|1204|1208.7|1203.7|12
1617620700000|2021-04-05 11:05:00|1209.1|1204.1|1209.6|1204.6|1209.6|1204.6|1209.1|1204.1|24
1617621000000|2021-04-05 11:10:00|1209.8|1204.8|1209.6|1204.6|1210.3|1205.3|1209.2|1204.2|42
1617621300000|2021-04-05 11:15:00|1209.4|1204.4|1209.6|1204.6|1209.8|1204.8|1209.2|1204.2|18
1617621600000|2021-04-05 11:20:00|1209.7|1204.7|1209.6|1204.6|1209.7|1204.7|1208.8|1203.8|52
1617621900000|2021-04-05 11:25:00|1209.5|1204.5|1209.6|1204.6|1209.9|1204.9|1209.2|1204.2|51
1617622200000|2021-04-05 11:30:00|1209.5|1204.5|1209|1204|1209.6|1204.6|1208.8|1203.8|22
1617622500000|2021-04-05 11:35:00|1208.9|1203.9|1208.4|1203.4|1209.5|1204.5|1208.4|1203.4|50
1617622800000|2021-04-05 11:40:00|1208.3|1203.3|1207.5|1202.5|1208.5|1203.5|1207.5|1202.5|29
1617623100000|2021-04-05 11:45:00|1208|1203|1206.6|1201.6|1208.1|1203.1|1206.6|1201.6|37
1617623400000|2021-04-05 11:50:00|1206.4|1201.4|1205.8|1200.8|1207.3|1202.3|1205.7|1200.7|45
1617623700000|2021-04-05 11:55:00|1205.9|1200.9|1205.8|1200.8|1206|1201|1205.2|1200.2|34
1617624000000|2021-04-05 12:00:00|1205.9|1200.9|1202.1|1197.1|1206.1|1201.1|1201.5|1196.5|88
1617624300000|2021-04-05 12:05:00|1201.9|1196.9|1199.2|1194.2|1202|1197|1197.6|1192.6|127
1617624600000|2021-04-05 12:10:00|1199.1|1194.1|1198.2|1193.2|1199.1|1194.1|1196.6|1191.6|116
1617624900000|2021-04-05 12:15:00|1198.3|1193.3|1200.7|1195.7|1200.7|1195.7|1197|1192|90
1617625200000|2021-04-05 12:20:00|1201.1|1196.1|1204.7|1199.7|1204.8|1199.8|1200|1195|103
1617625500000|2021-04-05 12:25:00|1204.6|1199.6|1204.1|1199.1|1204.6|1199.6|1201.9|1196.9|75
1617625800000|2021-04-05 12:30:00|1204.3|1199.3|1207.6|1202.6|1210|1205|1203.2|1198.2|157
1617626100000|2021-04-05 12:35:00|1207.3|1202.3|1213.3|1208.3|1213.6|1208.6|1205.3|1200.3|148
1617626400000|2021-04-05 12:40:00|1213|1208|1211.9|1206.9|1214.4|1209.4|1211.1|1206.1|134
1617626700000|2021-04-05 12:45:00|1211.8|1206.8|1211.5|1206.5|1212|1207|1208|1203|134
1617627000000|2021-04-05 12:50:00|1211.6|1206.6|1212.1|1207.1|1213.5|1208.5|1211.4|1206.4|105
1617627300000|2021-04-05 12:55:00|1211.7|1206.7|1206.3|1201.3|1212.3|1207.3|1205.1|1200.1|185
1617627600000|2021-04-05 13:00:00|1206.1|1201.1|1201.5|1196.5|1207.8|1202.8|1200.7|1195.7|131
1617627900000|2021-04-05 13:05:00|1201.4|1196.4|1199.1|1194.1|1202.2|1197.2|1197.5|1192.5|136
1617628200000|2021-04-05 13:10:00|1198.7|1193.7|1199|1194|1200.5|1195.5|1197.3|1192.3|172
1617628500000|2021-04-05 13:15:00|1198.9|1193.9|1202.7|1197.7|1203.6|1198.6|1196.7|1191.7|207
1617628800000|2021-04-05 13:20:00|1202.6|1197.6|1203.9|1198.9|1204.7|1199.7|1201.3|1196.3|110
1617629100000|2021-04-05 13:25:00|1203.5|1198.5|1204.7|1199.7|1208.6|1203.6|1203|1198|154
1617629400000|2021-04-05 13:30:00|1204.5|1199.5|1206.2|1201.2|1206.9|1201.9|1204.5|1199.5|225
1617629700000|2021-04-05 13:35:00|1206.3|1201.3|1207.4|1202.4|1209.6|1204.6|1206.3|1201.3|172
1617630000000|2021-04-05 13:40:00|1207.6|1202.6|1208.2|1203.2|1209.2|1204.2|1207.3|1202.3|203
1617630300000|2021-04-05 13:45:00|1208.3|1203.3|1210.8|1205.8|1213|1208|1208.2|1203.2|195
1617630600000|2021-04-05 13:50:00|1210.9|1205.9|1211.7|1206.7|1212.5|1207.5|1210.6|1205.6|129
1617630900000|2021-04-05 13:55:00|1211.8|1206.8|1214|1209|1214.5|1209.5|1211.8|1206.8|168
1617631200000|2021-04-05 14:00:00|1213.6|1208.6|1216.9|1211.9|1217.8|1212.8|1213.5|1208.5|355
1617631500000|2021-04-05 14:05:00|1217|1212|1215.9|1210.9|1217.1|1212.1|1215.6|1210.6|242
1617631800000|2021-04-05 14:10:00|1216|1211|1216.5|1211.5|1217.6|1212.6|1216|1211|188
1617632100000|2021-04-05 14:15:00|1216.6|1211.6|1217.4|1212.4|1217.7|1212.7|1216.1|1211.1|136
1617632400000|2021-04-05 14:20:00|1217.6|1212.6|1218.2|1213.2|1218.9|1213.9|1217.3|1212.3|156
1617632700000|2021-04-05 14:25:00|1218.3|1213.3|1218.8|1213.8|1219|1214|1218|1213|88
1617633000000|2021-04-05 14:30:00|1218.7|1213.7|1218.8|1213.8|1218.8|1213.8|1217.8|1212.8|90
1617633300000|2021-04-05 14:35:00|1218.7|1213.7|1215.9|1210.9|1219|1214|1215.9|1210.9|84
1617633600000|2021-04-05 14:40:00|1215.7|1210.7|1216.4|1211.4|1216.8|1211.8|1215.5|1210.5|111
1617633900000|2021-04-05 14:45:00|1216.3|1211.3|1215.7|1210.7|1216.9|1211.9|1215|1210|104
1617634200000|2021-04-05 14:50:00|1215.6|1210.6|1216.5|1211.5|1216.8|1211.8|1214.9|1209.9|106
1617634500000|2021-04-05 14:55:00|1216.4|1211.4|1217.2|1212.2|1217.2|1212.2|1216.1|1211.1|88
1617634800000|2021-04-05 15:00:00|1217.3|1212.3|1212|1207|1217.4|1212.4|1212|1207|84
1617635100000|2021-04-05 15:05:00|1211.9|1206.9|1210.5|1205.5|1212.1|1207.1|1208.4|1203.4|89
1617635400000|2021-04-05 15:10:00|1210.6|1205.6|1210.3|1205.3|1211.8|1206.8|1210.3|1205.3|46
1617635700000|2021-04-05 15:15:00|1210.4|1205.4|1215.3|1210.3|1215.4|1210.4|1210.2|1205.2|78
1617636000000|2021-04-05 15:20:00|1216|1211|1216.1|1211.1|1217.8|1212.8|1215.9|1210.9|83
1617636300000|2021-04-05 15:25:00|1216.2|1211.2|1217|1212|1217.4|1212.4|1216.1|1211.1|33
1617636600000|2021-04-05 15:30:00|1217.1|1212.1|1216.3|1211.3|1217.2|1212.2|1216.2|1211.2|59
1617636900000|2021-04-05 15:35:00|1216.2|1211.2|1215.2|1210.2|1216.5|1211.5|1215.2|1210.2|35
1617637200000|2021-04-05 15:40:00|1215.3|1210.3|1215.8|1210.8|1215.8|1210.8|1215|1210|75
1617637500000|2021-04-05 15:45:00|1215.6|1210.6|1215.4|1210.4|1216.8|1211.8|1215.3|1210.3|98
1617637800000|2021-04-05 15:50:00|1215.5|1210.5|1212.6|1207.6|1215.5|1210.5|1212.5|1207.5|85
1617638100000|2021-04-05 15:55:00|1212.7|1207.7|1212.7|1207.7|1213.8|1208.8|1212.6|1207.6|74
1617638400000|2021-04-05 16:00:00|1212.5|1207.5|1211.9|1206.9|1212.6|1207.6|1211.5|1206.5|43
1617638700000|2021-04-05 16:05:00|1211.7|1206.7|1211.7|1206.7|1212.4|1207.4|1211.3|1206.3|46
1617639000000|2021-04-05 16:10:00|1211.6|1206.6|1211.7|1206.7|1212.2|1207.2|1211.5|1206.5|43
1617639300000|2021-04-05 16:15:00|1211.6|1206.6|1210.3|1205.3|1211.7|1206.7|1210.3|1205.3|46
1617639600000|2021-04-05 16:20:00|1210.5|1205.5|1211.4|1206.4|1211.5|1206.5|1210.5|1205.5|41
1617639900000|2021-04-05 16:25:00|1211.3|1206.3|1210.6|1205.6|1211.3|1206.3|1209.7|1204.7|39
1617640200000|2021-04-05 16:30:00|1210.7|1205.7|1210.7|1205.7|1211.3|1206.3|1210.1|1205.1|54
1617640500000|2021-04-05 16:35:00|1210.8|1205.8|1210.1|1205.1|1210.8|1205.8|1210.1|1205.1|41
1617640800000|2021-04-05 16:40:00|1210|1205|1209.2|1204.2|1210.1|1205.1|1209|1204|50
1617641100000|2021-04-05 16:45:00|1209.1|1204.1|1210|1205|1210.4|1205.4|1209|1204|48
1617641400000|2021-04-05 16:50:00|1209.9|1204.9|1208.4|1203.4|1210|1205|1207.2|1202.2|125
1617641700000|2021-04-05 16:55:00|1208.5|1203.5|1207.3|1202.3|1208.5|1203.5|1205.8|1200.8|129
1617642000000|2021-04-05 17:00:00|1207.2|1202.2|1208.4|1203.4|1209.8|1204.8|1206.4|1201.4|203
1617642300000|2021-04-05 17:05:00|1208.5|1203.5|1208.9|1203.9|1210.2|1205.2|1207.9|1202.9|75
1617642600000|2021-04-05 17:10:00|1209|1204|1209.9|1204.9|1210.1|1205.1|1208.9|1203.9|22
1617642900000|2021-04-05 17:15:00|1210|1205|1210.3|1205.3|1210.4|1205.4|1210|1205|55
1617643200000|2021-04-05 17:20:00|1210.2|1205.2|1210.1|1205.1|1210.2|1205.2|1209.3|1204.3|25
1617643500000|2021-04-05 17:25:00|1210|1205|1209.8|1204.8|1210.4|1205.4|1209.8|1204.8|44
1617643800000|2021-04-05 17:30:00|1209.7|1204.7|1208.9|1203.9|1209.9|1204.9|1208.9|1203.9|52
1617644100000|2021-04-05 17:35:00|1209|1204|1208|1203|1209.6|1204.6|1208|1203|32
1617644400000|2021-04-05 17:40:00|1208.3|1203.3|1208.5|1203.5|1209.5|1204.5|1207.9|1202.9|50
1617644700000|2021-04-05 17:45:00|1208.4|1203.4|1208.5|1203.5|1209|1204|1208.4|1203.4|69
1617645000000|2021-04-05 17:50:00|1208.6|1203.6|1208.2|1203.2|1208.7|1203.7|1208.1|1203.1|40
1617645300000|2021-04-05 17:55:00|1208.4|1203.4|1208.5|1203.5|1209.3|1204.3|1208.2|1203.2|41
1617645600000|2021-04-05 18:00:00|1208.6|1203.6|1208.8|1203.8|1208.8|1203.8|1207.9|1202.9|28
1617645900000|2021-04-05 18:05:00|1208.7|1203.7|1209.2|1204.2|1209.2|1204.2|1208.5|1203.5|28
1617646200000|2021-04-05 18:10:00|1209.3|1204.3|1209.7|1204.7|1209.7|1204.7|1209|1204|32
1617646500000|2021-04-05 18:15:00|1209.8|1204.8|1210.4|1205.4|1210.4|1205.4|1209.5|1204.5|35
1617646800000|2021-04-05 18:20:00|1210.5|1205.5|1209.7|1204.7|1210.5|1205.5|1209.4|1204.4|28
1617647100000|2021-04-05 18:25:00|1209.8|1204.8|1210.3|1205.3|1210.3|1205.3|1209.8|1204.8|23
1617647400000|2021-04-05 18:30:00|1210.4|1205.4|1212.2|1207.2|1212.3|1207.3|1210.4|1205.4|20
1617647700000|2021-04-05 18:35:00|1212.3|1207.3|1210.9|1205.9|1212.3|1207.3|1210.9|1205.9|51
1617648000000|2021-04-05 18:40:00|1211|1206|1211.7|1206.7|1211.8|1206.8|1210.6|1205.6|32
1617648300000|2021-04-05 18:45:00|1211.6|1206.6|1211.2|1206.2|1211.7|1206.7|1210.9|1205.9|36
1617648600000|2021-04-05 18:50:00|1211.3|1206.3|1209.5|1204.5|1211.3|1206.3|1208.4|1203.4|74
1617648900000|2021-04-05 18:55:00|1209.6|1204.6|1210.2|1205.2|1210.3|1205.3|1209.6|1204.6|49
1617649200000|2021-04-05 19:00:00|1210.3|1205.3|1209.6|1204.6|1210.5|1205.5|1209.6|1204.6|18
1617649500000|2021-04-05 19:05:00|1209.7|1204.7|1209.7|1204.7|1210.2|1205.2|1209.5|1204.5|14
1617649800000|2021-04-05 19:10:00|1209.8|1204.8|1210.8|1205.8|1210.9|1205.9|1209.8|1204.8|41
1617650100000|2021-04-05 19:15:00|1210.9|1205.9|1211.1|1206.1|1211.4|1206.4|1210.7|1205.7|38
1617650400000|2021-04-05 19:20:00|1211.2|1206.2|1212.6|1207.6|1212.6|1207.6|1211.2|1206.2|87
1617650700000|2021-04-05 19:25:00|1212.5|1207.5|1212|1207|1212.5|1207.5|1211.2|1206.2|66
1617651000000|2021-04-05 19:30:00|1211.8|1206.8|1211.3|1206.3|1211.9|1206.9|1211.1|1206.1|42
1617651300000|2021-04-05 19:35:00|1211.4|1206.4|1212.2|1207.2|1212.5|1207.5|1211.4|1206.4|30
1617651600000|2021-04-05 19:40:00|1212.3|1207.3|1212.7|1207.7|1212.7|1207.7|1211.9|1206.9|27
1617651900000|2021-04-05 19:45:00|1212.8|1207.8|1213.6|1208.6|1213.6|1208.6|1212.7|1207.7|24
1617652200000|2021-04-05 19:50:00|1213.7|1208.7|1213.4|1208.4|1213.7|1208.7|1212.7|1207.7|36
1617652500000|2021-04-05 19:55:00|1213.3|1208.3|1213.6|1208.6|1214.1|1209.1|1213|1208|50
1617652800000|2021-04-05 20:00:00|1213.9|1208.9|1214.2|1209.2|1214.4|1209.4|1213.5|1208.5|80
1617653100000|2021-04-05 20:05:00|1214.1|1209.1|1213.7|1208.7|1214.2|1209.2|1213.6|1208.6|43
1617653400000|2021-04-05 20:10:00|1213.6|1208.6|1213.3|1208.3|1213.6|1208.6|1213|1208|20
1617653700000|2021-04-05 20:15:00|1213.6|1208.6|1213.6|1208.6|1213.6|1208.6|1213.5|1208.5|3
1617654000000|2021-04-05 20:20:00|1213.7|1208.7|1213.1|1208.1|1213.9|1208.9|1213|1208|10
1617654300000|2021-04-05 20:25:00|1213.2|1208.2|1213.2|1208.2|1213.6|1208.6|1213.2|1208.2|9
1617654600000|2021-04-05 20:30:00|1213.1|1208.1|1213.2|1208.2|1213.2|1208.2|1212.8|1207.8|19
1617654900000|2021-04-05 20:35:00|1213.4|1208.4|1213.7|1208.7|1213.7|1208.7|1213.4|1208.4|3
1617655200000|2021-04-05 20:40:00|1213.6|1208.6|1213.5|1208.5|1213.7|1208.7|1213.5|1208.5|16
1617655500000|2021-04-05 20:45:00|1213.1|1208.1|1213.8|1208.8|1213.8|1208.8|1213|1208|22
1617655800000|2021-04-05 20:50:00|1213.9|1208.9|1214.6|1209.6|1214.6|1209.6|1213.6|1208.6|20
1617656100000|2021-04-05 20:55:00|1214.7|1209.7|1217|1207.1|1217|1209.9|1213.1|1206.9|18
1617660000000|2021-04-05 22:00:00|1214.9|1209.9|1214.8|1209.8|1215|1210|1214.6|1209.6|26
1617660300000|2021-04-05 22:05:00|1214.9|1209.9|1214.9|1209.9|1214.9|1209.9|1214.9|1209.9|1
1617660600000|2021-04-05 22:10:00|1214.1|1209.1|1214.2|1209.2|1214.2|1209.2|1214|1209|64
1617660900000|2021-04-05 22:15:00|1214.1|1209.1|1214.2|1209.2|1214.2|1209.2|1213.9|1208.9|20
1617661200000|2021-04-05 22:20:00|1214.3|1209.3|1214.4|1209.4|1214.4|1209.4|1214.3|1209.3|2
1617661500000|2021-04-05 22:25:00|1214.5|1209.5|1214.7|1209.7|1214.7|1209.7|1214.5|1209.5|5
1617661800000|2021-04-05 22:30:00|1214.6|1209.6|1215|1210|1215|1210|1214.6|1209.6|6
1617662100000|2021-04-05 22:35:00|1214.9|1209.9|1215|1210|1215|1210|1214.8|1209.8|7
1617662400000|2021-04-05 22:40:00|1215.1|1210.1|1215.1|1210.1|1215.1|1210.1|1215|1210|5
1617662700000|2021-04-05 22:45:00|1215.2|1210.2|1214.6|1209.6|1215.2|1210.2|1214.5|1209.5|10
1617663000000|2021-04-05 22:50:00|1214.5|1209.5|1214.5|1209.5|1214.8|1209.8|1214.5|1209.5|13
1617663300000|2021-04-05 22:55:00|1214.6|1209.6|1213.5|1208.5|1214.6|1209.6|1213.5|1208.5|7
1617663600000|2021-04-05 23:00:00|1213.4|1208.4|1213.9|1208.9|1213.9|1208.9|1212.9|1207.9|30
1617663900000|2021-04-05 23:05:00|1213.8|1208.8|1214|1209|1214|1209|1213.8|1208.8|19
1617664200000|2021-04-05 23:10:00|1213.9|1208.9|1213.9|1208.9|1213.9|1208.9|1213.9|1208.9|1
1617664500000|2021-04-05 23:15:00|1214|1209|1214|1209|1214.1|1209.1|1213.9|1208.9|13
1617664800000|2021-04-05 23:20:00|1214.2|1209.2|1214.3|1209.3|1214.3|1209.3|1214.2|1209.2|2
1617665100000|2021-04-05 23:25:00|1214.4|1209.4|1215.9|1210.9|1216|1211|1214.4|1209.4|10
1617665400000|2021-04-05 23:30:00|1216|1211|1215|1210|1216.1|1211.1|1214.8|1209.8|73
1617665700000|2021-04-05 23:35:00|1215.1|1210.1|1215.6|1210.6|1215.9|1210.9|1215.1|1210.1|14
1617666000000|2021-04-05 23:40:00|1215.8|1210.8|1215.6|1210.6|1215.8|1210.8|1215.5|1210.5|4
1617666300000|2021-04-05 23:45:00|1215.7|1210.7|1214.6|1209.6|1215.7|1210.7|1214.4|1209.4|35
1617666600000|2021-04-05 23:50:00|1214.7|1209.7|1214.1|1209.1|1214.8|1209.8|1213.7|1208.7|46
1617666900000|2021-04-05 23:55:00|1214|1209|1214.6|1209.6|1214.7|1209.7|1214|1209|23
1617667200000|2021-04-06 00:00:00|1214.5|1209.5|1215|1210|1216.2|1211.2|1214.3|1209.3|64
1617667500000|2021-04-06 00:05:00|1214.8|1209.8|1215.4|1210.4|1216|1211|1214.7|1209.7|67
1617667800000|2021-04-06 00:10:00|1215.3|1210.3|1214.6|1209.6|1215.5|1210.5|1214.5|1209.5|65
1617668100000|2021-04-06 00:15:00|1214.5|1209.5|1213.2|1208.2|1214.5|1209.5|1213.2|1208.2|48
1617668400000|2021-04-06 00:20:00|1213|1208|1213.4|1208.4|1213.5|1208.5|1212.4|1207.4|44
1617668700000|2021-04-06 00:25:00|1213.3|1208.3|1212.6|1207.6|1213.7|1208.7|1212.5|1207.5|46
1617669000000|2021-04-06 00:30:00|1212.3|1207.3|1211.5|1206.5|1212.4|1207.4|1211.5|1206.5|17
1617669300000|2021-04-06 00:35:00|1211.6|1206.6|1210.1|1205.1|1211.6|1206.6|1210.1|1205.1|21
1617669600000|2021-04-06 00:40:00|1210|1205|1209.8|1204.8|1210|1205|1209.5|1204.5|42
1617669900000|2021-04-06 00:45:00|1209.7|1204.7|1210.6|1205.6|1211.3|1206.3|1209.6|1204.6|35
1617670200000|2021-04-06 00:50:00|1210.7|1205.7|1211.1|1206.1|1211.2|1206.2|1210.2|1205.2|24
1617670500000|2021-04-06 00:55:00|1211.2|1206.2|1211.5|1206.5|1211.7|1206.7|1211.1|1206.1|79
1617670800000|2021-04-06 01:00:00|1211.6|1206.6|1215.5|1210.5|1215.5|1210.5|1211|1206|221
1617671100000|2021-04-06 01:05:00|1215.7|1210.7|1215.9|1210.9|1217.3|1212.3|1215.7|1210.7|98
1617671400000|2021-04-06 01:10:00|1215.8|1210.8|1214.9|1209.9|1215.8|1210.8|1214.6|1209.6|50
1617671700000|2021-04-06 01:15:00|1214.8|1209.8|1215.7|1210.7|1216|1211|1214.8|1209.8|86
1617672000000|2021-04-06 01:20:00|1215.6|1210.6|1214.8|1209.8|1215.9|1210.9|1214.5|1209.5|48
1617672300000|2021-04-06 01:25:00|1214.9|1209.9|1214.5|1209.5|1214.9|1209.9|1213.9|1208.9|47
1617672600000|2021-04-06 01:30:00|1214.6|1209.6|1214.5|1209.5|1214.8|1209.8|1214.2|1209.2|37
1617672900000|2021-04-06 01:35:00|1214.6|1209.6|1214.8|1209.8|1215|1210|1214.5|1209.5|108
1617673200000|2021-04-06 01:40:00|1214.9|1209.9|1213.7|1208.7|1215|1210|1213.4|1208.4|35
1617673500000|2021-04-06 01:45:00|1213.6|1208.6|1213.6|1208.6|1213.7|1208.7|1213.6|1208.6|19
1617673800000|2021-04-06 01:50:00|1213.7|1208.7|1213|1208|1213.7|1208.7|1213|1208|31
1617674100000|2021-04-06 01:55:00|1213.1|1208.1|1213|1208|1213.2|1208.2|1213|1208|22
1617674400000|2021-04-06 02:00:00|1212.4|1207.4|1211.6|1206.6|1212.4|1207.4|1211.6|1206.6|13
1617674700000|2021-04-06 02:05:00|1211.5|1206.5|1211|1206|1211.6|1206.6|1210.5|1205.5|18
1617675000000|2021-04-06 02:10:00|1210.9|1205.9|1213.5|1208.5|1215.2|1210.2|1210.9|1205.9|44
1617675300000|2021-04-06 02:15:00|1213.4|1208.4|1213.6|1208.6|1214.6|1209.6|1213.1|1208.1|52
1617675600000|2021-04-06 02:20:00|1213.8|1208.8|1214|1209|1215.3|1210.3|1213.2|1208.2|59
1617675900000|2021-04-06 02:25:00|1213.9|1208.9|1213.2|1208.2|1214.1|1209.1|1213.1|1208.1|15
1617676200000|2021-04-06 02:30:00|1213.1|1208.1|1213.7|1208.7|1213.7|1208.7|1213|1208|7
1617676500000|2021-04-06 02:35:00|1213.6|1208.6|1214.6|1209.6|1214.9|1209.9|1213.6|1208.6|41
1617676800000|2021-04-06 02:40:00|1214.5|1209.5|1214.4|1209.4|1214.5|1209.5|1214.4|1209.4|6
1617677100000|2021-04-06 02:45:00|1214.5|1209.5|1214.5|1209.5|1214.5|1209.5|1214|1209|8
1617677400000|2021-04-06 02:50:00|1214.6|1209.6|1214.4|1209.4|1214.6|1209.6|1214.4|1209.4|21
1617677700000|2021-04-06 02:55:00|1214.5|1209.5|1214.3|1209.3|1214.5|1209.5|1214.3|1209.3|3
1617678000000|2021-04-06 03:00:00|1214.4|1209.4|1214.5|1209.5|1215.8|1210.8|1214.3|1209.3|27
1617678300000|2021-04-06 03:05:00|1214.4|1209.4|1213.8|1208.8|1214.4|1209.4|1213.8|1208.8|3
1617678600000|2021-04-06 03:10:00|1213.7|1208.7|1213.6|1208.6|1213.7|1208.7|1213.3|1208.3|12
1617678900000|2021-04-06 03:15:00|1213.2|1208.2|1213.2|1208.2|1213.2|1208.2|1213.1|1208.1|9
1617679200000|2021-04-06 03:20:00|1213.1|1208.1|1213.2|1208.2|1213.2|1208.2|1213.1|1208.1|22
1617679500000|2021-04-06 03:25:00|1213.1|1208.1|1213.1|1208.1|1213.2|1208.2|1212.7|1207.7|31
1617679800000|2021-04-06 03:30:00|1213|1208|1212.8|1207.8|1213|1208|1212.1|1207.1|26
1617680100000|2021-04-06 03:35:00|1212.9|1207.9|1212.1|1207.1|1212.9|1207.9|1212|1207|26
1617680400000|2021-04-06 03:40:00|1212|1207|1212.1|1207.1|1212.1|1207.1|1212|1207|2
1617680700000|2021-04-06 03:45:00|1212|1207|1212|1207|1212|1207|1212|1207|1
1617681000000|2021-04-06 03:50:00|1211.9|1206.9|1211.2|1206.2|1211.9|1206.9|1211|1206|9
1617681300000|2021-04-06 03:55:00|1211.3|1206.3|1212.1|1207.1|1212.1|1207.1|1209.8|1204.8|29
1617681600000|2021-04-06 04:00:00|1212|1207|1211.5|1206.5|1212.1|1207.1|1211.5|1206.5|17
1617681900000|2021-04-06 04:05:00|1211.6|1206.6|1211.6|1206.6|1211.6|1206.6|1211.6|1206.6|1
1617682200000|2021-04-06 04:10:00|1211.7|1206.7|1212|1207|1212|1207|1211.6|1206.6|15
1617682500000|2021-04-06 04:15:00|1212.1|1207.1|1212.5|1207.5|1213.2|1208.2|1211.9|1206.9|19
1617682800000|2021-04-06 04:20:00|1212.6|1207.6|1213.3|1208.3|1213.6|1208.6|1212.6|1207.6|35
1617683100000|2021-04-06 04:25:00|1213.4|1208.4|1213.2|1208.2|1213.4|1208.4|1213|1208|37
1617683400000|2021-04-06 04:30:00|1213.3|1208.3|1213.5|1208.5|1213.5|1208.5|1213.2|1208.2|59
1617683700000|2021-04-06 04:35:00|1213.4|1208.4|1214.1|1209.1|1214.1|1209.1|1213.4|1208.4|33
1617684000000|2021-04-06 04:40:00|1214|1209|1214.8|1209.8|1214.9|1209.9|1214|1209|16
1617684300000|2021-04-06 04:45:00|1214.7|1209.7|1214.8|1209.8|1214.9|1209.9|1214.7|1209.7|39
1617684600000|2021-04-06 04:50:00|1214.9|1209.9|1215.4|1210.4|1216.2|1211.2|1214.9|1209.9|32
1617684900000|2021-04-06 04:55:00|1215.5|1210.5|1215.4|1210.4|1215.7|1210.7|1215.1|1210.1|10
1617685200000|2021-04-06 05:00:00|1215.3|1210.3|1215.3|1210.3|1215.3|1210.3|1214.7|1209.7|13
1617685500000|2021-04-06 05:05:00|1215.2|1210.2|1215.4|1210.4|1215.4|1210.4|1215.2|1210.2|23
1617685800000|2021-04-06 05:10:00|1215.3|1210.3|1215.5|1210.5|1215.6|1210.6|1215|1210|36
1617686100000|2021-04-06 05:15:00|1215.4|1210.4|1215.8|1210.8|1216.1|1211.1|1215.4|1210.4|31
1617686400000|2021-04-06 05:20:00|1215.7|1210.7|1215.6|1210.6|1215.8|1210.8|1215.6|1210.6|18
1617686700000|2021-04-06 05:25:00|1215.5|1210.5|1215.5|1210.5|1215.6|1210.6|1215.4|1210.4|7
1617687000000|2021-04-06 05:30:00|1215.6|1210.6|1217.4|1212.4|1217.4|1212.4|1215.6|1210.6|63
1617687300000|2021-04-06 05:35:00|1217.3|1212.3|1216.8|1211.8|1217.4|1212.4|1216.6|1211.6|41
1617687600000|2021-04-06 05:40:00|1216.7|1211.7|1216.7|1211.7|1216.8|1211.8|1216.4|1211.4|49
1617687900000|2021-04-06 05:45:00|1216.8|1211.8|1217.8|1212.8|1217.9|1212.9|1216.6|1211.6|61
1617688200000|2021-04-06 05:50:00|1217.7|1212.7|1217.8|1212.8|1217.8|1212.8|1217.7|1212.7|10
1617688500000|2021-04-06 05:55:00|1217.9|1212.9|1217.6|1212.6|1218.4|1213.4|1217.1|1212.1|34
1617688800000|2021-04-06 06:00:00|1217.8|1212.8|1218.4|1213.4|1219.1|1214.1|1217.6|1212.6|40
1617689100000|2021-04-06 06:05:00|1218.6|1213.6|1216.5|1211.5|1218.7|1213.7|1216.5|1211.5|45
1617689400000|2021-04-06 06:10:00|1216.6|1211.6|1216.4|1211.4|1217.6|1212.6|1216|1211|52
1617689700000|2021-04-06 06:15:00|1216.5|1211.5|1215.6|1210.6|1217|1212|1215.3|1210.3|95
1617690000000|2021-04-06 06:20:00|1215.5|1210.5|1215.9|1210.9|1216.2|1211.2|1215.2|1210.2|38
1617690300000|2021-04-06 06:25:00|1216|1211|1216.4|1211.4|1216.4|1211.4|1216|1211|19
1617690600000|2021-04-06 06:30:00|1216.3|1211.3|1215.3|1210.3|1216.4|1211.4|1215|1210|34
1617690900000|2021-04-06 06:35:00|1215.4|1210.4|1215.5|1210.5|1216.3|1211.3|1215.2|1210.2|27
1617691200000|2021-04-06 06:40:00|1215.4|1210.4|1214.2|1209.2|1215.4|1210.4|1214.2|1209.2|43
1617691500000|2021-04-06 06:45:00|1214.3|1209.3|1213.5|1208.5|1214.3|1209.3|1212.4|1207.4|32
1617691800000|2021-04-06 06:50:00|1213.4|1208.4|1212.4|1207.4|1213.5|1208.5|1211.8|1206.8|71
1617692100000|2021-04-06 06:55:00|1212.3|1207.3|1213.2|1208.2|1213.2|1208.2|1211.9|1206.9|45
1617692400000|2021-04-06 07:00:00|1212.9|1207.9|1211.1|1206.1|1213.5|1208.5|1210.9|1205.9|53
1617692700000|2021-04-06 07:05:00|1211.6|1206.6|1208.8|1203.8|1211.8|1206.8|1207|1202|73
1617693000000|2021-04-06 07:10:00|1208.7|1203.7|1209.7|1204.7|1210.2|1205.2|1206.6|1201.6|68
1617693300000|2021-04-06 07:15:00|1209.6|1204.6|1209.1|1204.1|1210.7|1205.7|1209.1|1204.1|30
1617693600000|2021-04-06 07:20:00|1209.2|1204.2|1209.1|1204.1|1210|1205|1209.1|1204.1|31
1617693900000|2021-04-06 07:25:00|1208.8|1203.8|1207.9|1202.9|1209.1|1204.1|1207.9|1202.9|74
1617694200000|2021-04-06 07:30:00|1208.4|1203.4|1207.5|1202.5|1208.5|1203.5|1206.9|1201.9|66
1617694500000|2021-04-06 07:35:00|1207.4|1202.4|1206.9|1201.9|1208.4|1203.4|1206.9|1201.9|34
1617694800000|2021-04-06 07:40:00|1207|1202|1206.8|1201.8|1207.1|1202.1|1206.3|1201.3|28
1617695100000|2021-04-06 07:45:00|1206.7|1201.7|1208.5|1203.5|1208.8|1203.8|1206.4|1201.4|35
1617695400000|2021-04-06 07:50:00|1208.9|1203.9|1209.7|1204.7|1209.9|1204.9|1208.9|1203.9|18
1617695700000|2021-04-06 07:55:00|1209.8|1204.8|1210.4|1205.4|1210.4|1205.4|1209.8|1204.8|45
1617696000000|2021-04-06 08:00:00|1210.3|1205.3|1210|1205|1210.3|1205.3|1209.5|1204.5|10
1617696300000|2021-04-06 08:05:00|1210.1|1205.1|1210.2|1205.2|1210.7|1205.7|1210|1205|27
1617696600000|2021-04-06 08:10:00|1210.3|1205.3|1209.6|1204.6|1211.3|1206.3|1209.6|1204.6|20
1617696900000|2021-04-06 08:15:00|1209.5|1204.5|1209.6|1204.6|1209.6|1204.6|1209.4|1204.4|14
1617697200000|2021-04-06 08:20:00|1209.7|1204.7|1210.5|1205.5|1210.8|1205.8|1209.7|1204.7|24
1617697500000|2021-04-06 08:25:00|1210.1|1205.1|1208.5|1203.5|1210.1|1205.1|1208|1203|16
1617697800000|2021-04-06 08:30:00|1208.4|1203.4|1208.5|1203.5|1208.7|1203.7|1208.3|1203.3|7
1617698100000|2021-04-06 08:35:00|1208.3|1203.3|1208.1|1203.1|1208.5|1203.5|1207.8|1202.8|54
1617698400000|2021-04-06 08:40:00|1208.2|1203.2|1210|1205|1210|1205|1208.1|1203.1|59
1617698700000|2021-04-06 08:45:00|1210.1|1205.1|1209.7|1204.7|1210.9|1205.9|1209.2|1204.2|34
1617699000000|2021-04-06 08:50:00|1209.5|1204.5|1211.1|1206.1|1211.2|1206.2|1209.5|1204.5|28
1617699300000|2021-04-06 08:55:00|1211.2|1206.2|1210.6|1205.6|1211.2|1206.2|1210.6|1205.6|19
1617699600000|2021-04-06 09:00:00|1210.7|1205.7|1209.6|1204.6|1210.8|1205.8|1209.5|1204.5|27
1617699900000|2021-04-06 09:05:00|1209.5|1204.5|1210.1|1205.1|1210.2|1205.2|1209.5|1204.5|57
1617700200000|2021-04-06 09:10:00|1210.2|1205.2|1209.6|1204.6|1210.2|1205.2|1209.5|1204.5|25
1617700500000|2021-04-06 09:15:00|1209.5|1204.5|1209.6|1204.6|1209.6|1204.6|1209.4|1204.4|32
1617700800000|2021-04-06 09:20:00|1209.5|1204.5|1208.3|1203.3|1209.5|1204.5|1208.3|1203.3|32
1617701100000|2021-04-06 09:25:00|1208.2|1203.2|1206.1|1201.1|1208.2|1203.2|1206|1201|32
1617701400000|2021-04-06 09:30:00|1206|1201|1206.3|1201.3|1207.1|1202.1|1205.4|1200.4|28
1617701700000|2021-04-06 09:35:00|1206.2|1201.2|1204.7|1199.7|1206.2|1201.2|1204.7|1199.7|15
1617702300000|2021-04-06 09:45:00|1205.4|1200.4|1205|1200|1205.9|1200.9|1205|1200|10
1617702600000|2021-04-06 09:50:00|1204.9|1199.9|1202.9|1197.9|1205|1200|1202.9|1197.9|34
1617702900000|2021-04-06 09:55:00|1203|1198|1204.3|1199.3|1204.3|1199.3|1202.9|1197.9|47
1617703200000|2021-04-06 10:00:00|1204.2|1199.2|1204.6|1199.6|1204.7|1199.7|1203.9|1198.9|18
1617703500000|2021-04-06 10:05:00|1204.9|1199.9|1206.5|1201.5|1206.5|1201.5|1204.9|1199.9|19
1617703800000|2021-04-06 10:10:00|1206.6|1201.6|1205.9|1200.9|1206.7|1201.7|1205.7|1200.7|14
1617704100000|2021-04-06 10:15:00|1206|1201|1205.6|1200.6|1206|1201|1205.4|1200.4|32
1617704400000|2021-04-06 10:20:00|1205.7|1200.7|1205.5|1200.5|1206.4|1201.4|1204.8|1199.8|26
1617704700000|2021-04-06 10:25:00|1205.6|1200.6|1205.6|1200.6|1205.8|1200.8|1205.1|1200.1|17
1617705000000|2021-04-06 10:30:00|1205.5|1200.5|1205|1200|1205.6|1200.6|1204.4|1199.4|53
1617705300000|2021-04-06 10:35:00|1205.1|1200.1|1205.6|1200.6|1205.7|1200.7|1205.1|1200.1|19
1617705600000|2021-04-06 10:40:00|1205.7|1200.7|1207.6|1202.6|1207.6|1202.6|1205.6|1200.6|30
1617705900000|2021-04-06 10:45:00|1207.7|1202.7|1207.5|1202.5|1207.9|1202.9|1207.1|1202.1|34
1617706200000|2021-04-06 10:50:00|1207.6|1202.6|1208.1|1203.1|1208.6|1203.6|1207.4|1202.4|43
1617706500000|2021-04-06 10:55:00|1207.9|1202.9|1207.6|1202.6|1207.9|1202.9|1207.2|1202.2|37
1617706800000|2021-04-06 11:00:00|1207.7|1202.7|1209|1204|1209.1|1204.1|1207.7|1202.7|12
1617707100000|2021-04-06 11:05:00|1208.9|1203.9|1209|1204|1209.1|1204.1|1208.4|1203.4|21
1617707400000|2021-04-06 11:10:00|1208.9|1203.9|1209.3|1204.3|1209.4|1204.4|1208.8|1203.8|17
1617707700000|2021-04-06 11:15:00|1209.2|1204.2|1208.4|1203.4|1209.2|1204.2|1207.9|1202.9|42
1617708000000|2021-04-06 11:20:00|1208.5|1203.5|1210.2|1205.2|1210.8|1205.8|1208.4|1203.4|51
1617708300000|2021-04-06 11:25:00|1210.1|1205.1|1210|1205|1210.1|1205.1|1209.9|1204.9|8
1617708600000|2021-04-06 11:30:00|1210.1|1205.1|1210.2|1205.2|1210.4|1205.4|1209.9|1204.9|30
1617708900000|2021-04-06 11:35:00|1210.3|1205.3|1210.3|1205.3|1210.3|1205.3|1210|1205|21
1617709200000|2021-04-06 11:40:00|1210.6|1205.6|1210.2|1205.2|1211.1|1206.1|1210.2|1205.2|56
1617709500000|2021-04-06 11:45:00|1209.9|1204.9|1209.8|1204.8|1209.9|1204.9|1209.2|1204.2|39
1617709800000|2021-04-06 11:50:00|1209.9|1204.9|1211.9|1206.9|1211.9|1206.9|1209.8|1204.8|70
1617710100000|2021-04-06 11:55:00|1212|1207|1213.4|1208.4|1213.4|1208.4|1211.7|1206.7|51
1617710400000|2021-04-06 12:00:00|1213.5|1208.5|1215.3|1210.3|1215.3|1210.3|1213.5|1208.5|55
1617710700000|2021-04-06 12:05:00|1215.2|1210.2|1216.3|1211.3|1216.3|1211.3|1215.2|1210.2|31
1617711000000|2021-04-06 12:10:00|1216.8|1211.8|1216.9|1211.9|1216.9|1211.9|1216.4|1211.4|33
1617711300000|2021-04-06 12:15:00|1217.2|1212.2|1216.1|1211.1|1217.4|1212.4|1216|1211|62
1617711600000|2021-04-06 12:20:00|1216|1211|1218.8|1213.8|1218.8|1213.8|1215.1|1210.1|119
1617711900000|2021-04-06 12:25:00|1218.9|1213.9|1221.7|1216.7|1221.7|1216.7|1218.9|1213.9|64
1617712200000|2021-04-06 12:30:00|1221.8|1216.8|1224.2|1219.2|1224.2|1219.2|1221.2|1216.2|242
1617712500000|2021-04-06 12:35:00|1224.3|1219.3|1225.8|1220.8|1227.4|1222.4|1223.5|1218.5|189
1617712800000|2021-04-06 12:40:00|1226|1221|1223.1|1218.1|1226.5|1221.5|1222.5|1217.5|154
1617713100000|2021-04-06 12:45:00|1223|1218|1227.4|1222.4|1229.2|1224.2|1223|1218|160
1617713400000|2021-04-06 12:50:00|1227.5|1222.5|1228.4|1223.4|1228.9|1223.9|1226.7|1221.7|156
1617713700000|2021-04-06 12:55:00|1228.3|1223.3|1229.3|1224.3|1229.3|1224.3|1227.5|1222.5|120
1617714000000|2021-04-06 13:00:00|1229.5|1224.5|1227|1222|1230.9|1225.9|1226.9|1221.9|235
1617714300000|2021-04-06 13:05:00|1227.1|1222.1|1224.5|1219.5|1228.4|1223.4|1224.4|1219.4|170
1617714600000|2021-04-06 13:10:00|1224.6|1219.6|1225.3|1220.3|1225.8|1220.8|1224.3|1219.3|118
1617714900000|2021-04-06 13:15:00|1225.4|1220.4|1223.1|1218.1|1225.7|1220.7|1222.3|1217.3|167
1617715200000|2021-04-06 13:20:00|1223.2|1218.2|1225.7|1220.7|1225.8|1220.8|1222.1|1217.1|159
1617715500000|2021-04-06 13:25:00|1225.8|1220.8|1226.6|1221.6|1228.2|1223.2|1225.5|1220.5|163
1617715800000|2021-04-06 13:30:00|1226.7|1221.7|1228.6|1223.6|1228.9|1223.9|1226.7|1221.7|285
1617716100000|2021-04-06 13:35:00|1228.7|1223.7|1229|1224|1230.4|1225.4|1227.8|1222.8|209
1617716400000|2021-04-06 13:40:00|1228.7|1223.7|1229.8|1224.8|1230.6|1225.6|1228.5|1223.5|258
1617716700000|2021-04-06 13:45:00|1230|1225|1229.7|1224.7|1231.9|1226.9|1228.5|1223.5|217
1617717000000|2021-04-06 13:50:00|1229.5|1224.5|1231.1|1226.1|1232.7|1227.7|1228.4|1223.4|278
1617717300000|2021-04-06 13:55:00|1231|1226|1230.3|1225.3|1231.8|1226.8|1230.1|1225.1|269
1617717600000|2021-04-06 14:00:00|1230.2|1225.2|1232.7|1227.7|1234|1229|1230.2|1225.2|381
1617717900000|2021-04-06 14:05:00|1232.6|1227.6|1236.4|1231.4|1236.6|1231.6|1232.3|1227.3|230
1617718200000|2021-04-06 14:10:00|1236.8|1231.8|1236.5|1231.5|1237.6|1232.6|1236|1231|279
1617718500000|2021-04-06 14:15:00|1236.7|1231.7|1237.4|1232.4|1238.3|1233.3|1236.1|1231.1|242
1617718800000|2021-04-06 14:20:00|1237.3|1232.3|1236.4|1231.4|1238.2|1233.2|1236.4|1231.4|344
1617719100000|2021-04-06 14:25:00|1236.5|1231.5|1235.1|1230.1|1237.2|1232.2|1235.1|1230.1|194
1617719400000|2021-04-06 14:30:00|1234.9|1229.9|1238.1|1233.1|1238.1|1233.1|1234.9|1229.9|137
1617719700000|2021-04-06 14:35:00|1238.2|1233.2|1238|1233|1238.2|1233.2|1237|1232|89
1617720000000|2021-04-06 14:40:00|1238.2|1233.2|1243.3|1238.3|1245.1|1240.1|1238|1233|162
1617720300000|2021-04-06 14:45:00|1243.5|1238.5|1246.5|1241.5|1247.5|1242.5|1243.4|1238.4|187
1617720600000|2021-04-06 14:50:00|1246.4|1241.4|1246.3|1241.3|1247.1|1242.1|1244.5|1239.5|104
1617720900000|2021-04-06 14:55:00|1246.2|1241.2|1246.1|1241.1|1247|1242|1245.7|1240.7|120
1617721200000|2021-04-06 15:00:00|1245.8|1240.8|1245.1|1240.1|1246.2|1241.2|1244.7|1239.7|79
1617721500000|2021-04-06 15:05:00|1245.2|1240.2|1241.6|1236.6|1246.4|1241.4|1240.9|1235.9|165
1617721800000|2021-04-06 15:10:00|1241.9|1236.9|1243.2|1238.2|1244.4|1239.4|1241.9|1236.9|69
1617722100000|2021-04-06 15:15:00|1243.3|1238.3|1241.1|1236.1|1245.5|1240.5|1241.1|1236.1|90
1617722400000|2021-04-06 15:20:00|1240.9|1235.9|1241.6|1236.6|1242.1|1237.1|1240.3|1235.3|67
1617722700000|2021-04-06 15:25:00|1241.9|1236.9|1241.5|1236.5|1242.4|1237.4|1240.9|1235.9|51
1617723000000|2021-04-06 15:30:00|1241.3|1236.3|1240.8|1235.8|1241.4|1236.4|1239.4|1234.4|89
1617723300000|2021-04-06 15:35:00|1240.7|1235.7|1240.1|1235.1|1241.1|1236.1|1240|1235|23
1617723600000|2021-04-06 15:40:00|1240.2|1235.2|1241.1|1236.1|1241.7|1236.7|1240.2|1235.2|48
1617723900000|2021-04-06 15:45:00|1241|1236|1240.1|1235.1|1241.7|1236.7|1240.1|1235.1|58
1617724200000|2021-04-06 15:50:00|1240.3|1235.3|1240.7|1235.7|1241.2|1236.2|1240|1235|19
1617724500000|2021-04-06 15:55:00|1241.1|1236.1|1241.4|1236.4|1241.6|1236.6|1240.1|1235.1|55
1617724800000|2021-04-06 16:00:00|1241.5|1236.5|1239.4|1234.4|1241.5|1236.5|1239.3|1234.3|35
1617725100000|2021-04-06 16:05:00|1239.5|1234.5|1240|1235|1240.2|1235.2|1239.4|1234.4|41
1617725400000|2021-04-06 16:10:00|1240.2|1235.2|1242.3|1237.3|1242.5|1237.5|1240.1|1235.1|54
1617725700000|2021-04-06 16:15:00|1242.4|1237.4|1242.8|1237.8|1243.6|1238.6|1242.3|1237.3|55
1617726000000|2021-04-06 16:20:00|1243.2|1238.2|1243|1238|1243.5|1238.5|1242.8|1237.8|61
1617726300000|2021-04-06 16:25:00|1242.9|1237.9|1240.4|1235.4|1243|1238|1240.1|1235.1|76
1617726600000|2021-04-06 16:30:00|1240.3|1235.3|1241.1|1236.1|1241.6|1236.6|1239.8|1234.8|48
1617726900000|2021-04-06 16:35:00|1241|1236|1240.2|1235.2|1241.3|1236.3|1239.9|1234.9|22
1617727200000|2021-04-06 16:40:00|1240.1|1235.1|1240.1|1235.1|1240.4|1235.4|1240|1235|24
1617727500000|2021-04-06 16:45:00|1240.2|1235.2|1242.5|1237.5|1242.6|1237.6|1240.1|1235.1|38
1617727800000|2021-04-06 16:50:00|1242.3|1237.3|1241.6|1236.6|1242.3|1237.3|1241.1|1236.1|55
1617728100000|2021-04-06 16:55:00|1241.4|1236.4|1240.1|1235.1|1242.2|1237.2|1240|1235|61
1617728400000|2021-04-06 17:00:00|1240|1235|1239.9|1234.9|1241.3|1236.3|1237.9|1232.9|149
1617728700000|2021-04-06 17:05:00|1240|1235|1239.9|1234.9|1240.1|1235.1|1238.5|1233.5|48
1617729000000|2021-04-06 17:10:00|1239.6|1234.6|1239.7|1234.7|1239.8|1234.8|1238.6|1233.6|81
1617729300000|2021-04-06 17:15:00|1239.4|1234.4|1238.9|1233.9|1239.8|1234.8|1238.7|1233.7|61
1617729600000|2021-04-06 17:20:00|1238.8|1233.8|1238|1233|1239.8|1234.8|1237.8|1232.8|76
1617729900000|2021-04-06 17:25:00|1237.8|1232.8|1236.2|1231.2|1237.8|1232.8|1234.7|1229.7|107
1617730200000|2021-04-06 17:30:00|1236.5|1231.5|1237.8|1232.8|1238.6|1233.6|1236.5|1231.5|77
1617730500000|2021-04-06 17:35:00|1237.9|1232.9|1237.6|1232.6|1238.1|1233.1|1237.1|1232.1|45
1617730800000|2021-04-06 17:40:00|1237.8|1232.8|1237|1232|1238.1|1233.1|1236.3|1231.3|40
1617731100000|2021-04-06 17:45:00|1236.8|1231.8|1237.6|1232.6|1238.1|1233.1|1236.8|1231.8|33
1617731400000|2021-04-06 17:50:00|1237.3|1232.3|1237.1|1232.1|1237.6|1232.6|1236.7|1231.7|34
1617731700000|2021-04-06 17:55:00|1237.5|1232.5|1238|1233|1238.4|1233.4|1237.4|1232.4|49
1617732000000|2021-04-06 18:00:00|1238.1|1233.1|1239.2|1234.2|1239.4|1234.4|1238|1233|76
1617732300000|2021-04-06 18:05:00|1238.9|1233.9|1238.8|1233.8|1239.5|1234.5|1238.5|1233.5|29
1617732600000|2021-04-06 18:10:00|1238.7|1233.7|1240|1235|1240.2|1235.2|1238.6|1233.6|39
1617732900000|2021-04-06 18:15:00|1239.9|1234.9|1240.1|1235.1|1240.8|1235.8|1239.6|1234.6|75
1617733200000|2021-04-06 18:20:00|1240|1235|1240.9|1235.9|1241|1236|1239.8|1234.8|45
1617733500000|2021-04-06 18:25:00|1240.7|1235.7|1240.4|1235.4|1241|1236|1240.1|1235.1|50
1617733800000|2021-04-06 18:30:00|1240.2|1235.2|1239.4|1234.4|1240.2|1235.2|1239.2|1234.2|34
1617734100000|2021-04-06 18:35:00|1239.3|1234.3|1238.9|1233.9|1239.4|1234.4|1238.7|1233.7|17
1617734400000|2021-04-06 18:40:00|1239|1234|1239.2|1234.2|1240.1|1235.1|1239|1234|31
1617734700000|2021-04-06 18:45:00|1239.1|1234.1|1239.8|1234.8|1239.8|1234.8|1239|1234|13
1617735000000|2021-04-06 18:50:00|1239.7|1234.7|1239.2|1234.2|1240.2|1235.2|1239.1|1234.1|47
1617735300000|2021-04-06 18:55:00|1239.3|1234.3|1239.1|1234.1|1239.6|1234.6|1239|1234|53
1617735600000|2021-04-06 19:00:00|1239.2|1234.2|1239.5|1234.5|1240|1235|1239.1|1234.1|43
1617735900000|2021-04-06 19:05:00|1239.6|1234.6|1239.3|1234.3|1239.9|1234.9|1239.1|1234.1|36
1617736200000|2021-04-06 19:10:00|1239|1234|1239.2|1234.2|1239.4|1234.4|1238.6|1233.6|54
1617736500000|2021-04-06 19:15:00|1239.3|1234.3|1239.6|1234.6|1239.6|1234.6|1238.7|1233.7|17
1617736800000|2021-04-06 19:20:00|1239.8|1234.8|1239.5|1234.5|1239.8|1234.8|1239|1234|34
1617737100000|2021-04-06 19:25:00|1238.9|1233.9|1239.9|1234.9|1240|1235|1238.8|1233.8|16
1617737400000|2021-04-06 19:30:00|1239.8|1234.8|1240.5|1235.5|1240.6|1235.6|1239.7|1234.7|30
1617737700000|2021-04-06 19:35:00|1240.6|1235.6|1240.5|1235.5|1240.7|1235.7|1240.4|1235.4|18
1617738000000|2021-04-06 19:40:00|1240.3|1235.3|1240|1235|1240.3|1235.3|1239.5|1234.5|38
1617738300000|2021-04-06 19:45:00|1239.9|1234.9|1239.4|1234.4|1240|1235|1238.7|1233.7|20
1617738600000|2021-04-06 19:50:00|1239.3|1234.3|1239.6|1234.6|1239.7|1234.7|1238.6|1233.6|42
1617738900000|2021-04-06 19:55:00|1239.7|1234.7|1241.8|1236.8|1241.8|1236.8|1239.6|1234.6|77
1617739200000|2021-04-06 20:00:00|1241.7|1236.7|1240.9|1235.9|1241.8|1236.8|1240.8|1235.8|31
1617739500000|2021-04-06 20:05:00|1241.1|1236.1|1241.9|1236.9|1242|1237|1241.1|1236.1|21
1617739800000|2021-04-06 20:10:00|1242|1237|1241.9|1236.9|1242.1|1237.1|1241.8|1236.8|22
1617740100000|2021-04-06 20:15:00|1242|1237|1242.4|1237.4|1242.7|1237.7|1242|1237|15
1617740400000|2021-04-06 20:20:00|1242.3|1237.3|1242.5|1237.5|1242.5|1237.5|1242.3|1237.3|14
1617740700000|2021-04-06 20:25:00|1242.6|1237.6|1242.8|1237.8|1242.8|1237.8|1242.5|1237.5|5
1617741000000|2021-04-06 20:30:00|1243|1238|1243.3|1238.3|1243.3|1238.3|1242.2|1237.2|24
1617741300000|2021-04-06 20:35:00|1243.2|1238.2|1242.5|1237.5|1243.2|1238.2|1242.1|1237.1|13
1617741600000|2021-04-06 20:40:00|1242.4|1237.4|1242.4|1237.4|1242.5|1237.5|1242.1|1237.1|24
1617741900000|2021-04-06 20:45:00|1242.3|1237.3|1242.7|1237.7|1242.9|1237.9|1242|1237|28
1617742200000|2021-04-06 20:50:00|1242.8|1237.8|1242.7|1237.7|1243|1238|1242.1|1237.1|31
1617742500000|2021-04-06 20:55:00|1242.8|1237.8|1243.4|1238.4|1243.5|1238.5|1242.7|1237.7|14
1617746400000|2021-04-06 22:00:00|1243.3|1238.3|1244.4|1239.4|1244.4|1239.4|1243.3|1238.3|14
1617746700000|2021-04-06 22:05:00|1244.5|1239.5|1244.2|1239.2|1244.9|1239.9|1244.2|1239.2|32
1617747000000|2021-04-06 22:10:00|1244.3|1239.3|1243.6|1238.6|1244.3|1239.3|1243.3|1238.3|25
1617747300000|2021-04-06 22:15:00|1243.7|1238.7|1243.8|1238.8|1244|1239|1243.6|1238.6|34
1617747600000|2021-04-06 22:20:00|1243.7|1238.7|1245.6|1240.6|1245.6|1240.6|1243.7|1238.7|26
1617747900000|2021-04-06 22:25:00|1245.5|1240.5|1245.1|1240.1|1245.5|1240.5|1245|1240|13
1617748200000|2021-04-06 22:30:00|1245|1240|1244.9|1239.9|1245|1240|1244.9|1239.9|6
1617748500000|2021-04-06 22:35:00|1245|1240|1243.7|1238.7|1245|1240|1243.6|1238.6|28
1617748800000|2021-04-06 22:40:00|1243.8|1238.8|1243.6|1238.6|1244|1239|1243.5|1238.5|17
1617749100000|2021-04-06 22:45:00|1243.5|1238.5|1242.4|1237.4|1243.5|1238.5|1242.4|1237.4|12
1617749400000|2021-04-06 22:50:00|1242.3|1237.3|1241.9|1236.9|1242.4|1237.4|1241.6|1236.6|31
1617749700000|2021-04-06 22:55:00|1242|1237|1241.7|1236.7|1242.3|1237.3|1241.2|1236.2|47
1617750000000|2021-04-06 23:00:00|1241.6|1236.6|1241.9|1236.9|1241.9|1236.9|1241.6|1236.6|15
1617750300000|2021-04-06 23:05:00|1241.8|1236.8|1241.8|1236.8|1242.1|1237.1|1241.5|1236.5|34
1617750600000|2021-04-06 23:10:00|1241.7|1236.7|1241.2|1236.2|1241.8|1236.8|1241|1236|13
1617750900000|2021-04-06 23:15:00|1241.3|1236.3|1242.2|1237.2|1242.3|1237.3|1241.1|1236.1|14
1617751200000|2021-04-06 23:20:00|1242.3|1237.3|1242.2|1237.2|1242.5|1237.5|1242.2|1237.2|13
1617751500000|2021-04-06 23:25:00|1242.4|1237.4|1242.9|1237.9|1242.9|1237.9|1242.3|1237.3|20
1617751800000|2021-04-06 23:30:00|1243|1238|1243.4|1238.4|1243.6|1238.6|1243|1238|10
1617752100000|2021-04-06 23:35:00|1243.3|1238.3|1244|1239|1244.4|1239.4|1243.2|1238.2|29
1617752400000|2021-04-06 23:40:00|1243.3|1238.3|1244.8|1239.8|1244.8|1239.8|1243.3|1238.3|32
1617752700000|2021-04-06 23:45:00|1245|1240|1245.9|1240.9|1246|1241|1245|1240|20
1617753000000|2021-04-06 23:50:00|1246.1|1241.1|1245.5|1240.5|1246.2|1241.2|1245.3|1240.3|31
1617753300000|2021-04-06 23:55:00|1245.4|1240.4|1245.6|1240.6|1246.2|1241.2|1245.2|1240.2|30
1617753600000|2021-04-07 00:00:00|1245.7|1240.7|1244|1239|1245.7|1240.7|1243.8|1238.8|75
1617753900000|2021-04-07 00:05:00|1243.7|1238.7|1243.4|1238.4|1243.7|1238.7|1243.3|1238.3|8
1617754200000|2021-04-07 00:10:00|1243.5|1238.5|1244.3|1239.3|1244.8|1239.8|1243.3|1238.3|62
1617754500000|2021-04-07 00:15:00|1244.4|1239.4|1244.6|1239.6|1244.6|1239.6|1244.1|1239.1|48
1617754800000|2021-04-07 00:20:00|1244.8|1239.8|1245.8|1240.8|1245.9|1240.9|1244.7|1239.7|32
1617755100000|2021-04-07 00:25:00|1245.3|1240.3|1245.1|1240.1|1245.3|1240.3|1245.1|1240.1|3
1617755400000|2021-04-07 00:30:00|1245|1240|1245|1240|1245.3|1240.3|1244.4|1239.4|57
1617755700000|2021-04-07 00:35:00|1244.9|1239.9|1246.4|1241.4|1246.7|1241.7|1244.9|1239.9|42
1617756000000|2021-04-07 00:40:00|1246.5|1241.5|1245.9|1240.9|1246.5|1241.5|1245.8|1240.8|42
1617756300000|2021-04-07 00:45:00|1246|1241|1246.1|1241.1|1246.1|1241.1|1245.9|1240.9|3
1617756600000|2021-04-07 00:50:00|1246.2|1241.2|1245.2|1240.2|1246.2|1241.2|1244.2|1239.2|41
1617756900000|2021-04-07 00:55:00|1245.1|1240.1|1245.1|1240.1|1245.8|1240.8|1245.1|1240.1|86
1617757200000|2021-04-07 01:00:00|1245|1240|1244.7|1239.7|1245.7|1240.7|1244.7|1239.7|99
1617757500000|2021-04-07 01:05:00|1244.8|1239.8|1244.9|1239.9|1246.2|1241.2|1244.7|1239.7|88
1617757800000|2021-04-07 01:10:00|1245|1240|1245.4|1240.4|1245.4|1240.4|1244.5|1239.5|16
1617758100000|2021-04-07 01:15:00|1245.3|1240.3|1246.1|1241.1|1246.5|1241.5|1245.2|1240.2|58
1617758400000|2021-04-07 01:20:00|1246|1241|1246|1241|1246.3|1241.3|1245.8|1240.8|17
1617758700000|2021-04-07 01:25:00|1245.1|1240.1|1246|1241|1246.3|1241.3|1245.1|1240.1|42
1617759000000|2021-04-07 01:30:00|1245.9|1240.9|1246.2|1241.2|1246.4|1241.4|1245.9|1240.9|24
1617759300000|2021-04-07 01:35:00|1246.1|1241.1|1248.8|1243.8|1248.9|1243.9|1246|1241|43
1617759600000|2021-04-07 01:40:00|1249.4|1244.4|1248.2|1243.2|1250|1245|1247.7|1242.7|78
1617759900000|2021-04-07 01:45:00|1248.3|1243.3|1247.8|1242.8|1248.4|1243.4|1247.3|1242.3|58
1617760200000|2021-04-07 01:50:00|1247.7|1242.7|1247.8|1242.8|1247.8|1242.8|1247.2|1242.2|41
1617760500000|2021-04-07 01:55:00|1247.9|1242.9|1247.3|1242.3|1247.9|1242.9|1247.2|1242.2|24
1617760800000|2021-04-07 02:00:00|1247.4|1242.4|1247.9|1242.9|1248|1243|1247.3|1242.3|16
1617761100000|2021-04-07 02:05:00|1247.5|1242.5|1247.3|1242.3|1247.5|1242.5|1247.2|1242.2|11
1617761400000|2021-04-07 02:10:00|1247.2|1242.2|1247.1|1242.1|1247.2|1242.2|1246.5|1241.5|44
1617761700000|2021-04-07 02:15:00|1247|1242|1247.7|1242.7|1247.7|1242.7|1247|1242|28
1617762000000|2021-04-07 02:20:00|1247.6|1242.6|1247.7|1242.7|1248|1243|1247.1|1242.1|28
1617762300000|2021-04-07 02:25:00|1247.4|1242.4|1246.7|1241.7|1247.5|1242.5|1246.7|1241.7|24
1617762600000|2021-04-07 02:30:00|1246.8|1241.8|1247.8|1242.8|1247.8|1242.8|1246.7|1241.7|20
1617762900000|2021-04-07 02:35:00|1247.9|1242.9|1248.7|1243.7|1249.1|1244.1|1247.9|1242.9|25
1617763200000|2021-04-07 02:40:00|1248.9|1243.9|1248|1243|1248.9|1243.9|1247.5|1242.5|31
1617763500000|2021-04-07 02:45:00|1247.9|1242.9|1247.9|1242.9|1248.1|1243.1|1247.7|1242.7|19
1617763800000|2021-04-07 02:50:00|1248|1243|1248|1243|1248.1|1243.1|1246.8|1241.8|26
1617764100000|2021-04-07 02:55:00|1248.1|1243.1|1247.3|1242.3|1248.1|1243.1|1247.1|1242.1|23
1617764400000|2021-04-07 03:00:00|1247.2|1242.2|1247|1242|1247.4|1242.4|1246.9|1241.9|11
1617764700000|2021-04-07 03:05:00|1247.1|1242.1|1246.5|1241.5|1247.2|1242.2|1246.5|1241.5|15
1617765000000|2021-04-07 03:10:00|1246.6|1241.6|1246.9|1241.9|1247.1|1242.1|1245.8|1240.8|34
1617765300000|2021-04-07 03:15:00|1246.8|1241.8|1246.9|1241.9|1247.6|1242.6|1246.6|1241.6|16
1617765600000|2021-04-07 03:20:00|1247|1242|1246.8|1241.8|1247|1242|1246.8|1241.8|13
1617765900000|2021-04-07 03:25:00|1245.8|1240.8|1246.4|1241.4|1246.6|1241.6|1245.8|1240.8|12
1617766200000|2021-04-07 03:30:00|1246.5|1241.5|1247.2|1242.2|1248.2|1243.2|1246.5|1241.5|44
1617766500000|2021-04-07 03:35:00|1247.3|1242.3|1247.5|1242.5|1248|1243|1247.2|1242.2|13
1617766800000|2021-04-07 03:40:00|1247.4|1242.4|1247.1|1242.1|1247.8|1242.8|1247.1|1242.1|13
1617767100000|2021-04-07 03:45:00|1247.4|1242.4|1247.5|1242.5|1247.5|1242.5|1247.3|1242.3|10
1617767400000|2021-04-07 03:50:00|1247.6|1242.6|1247.5|1242.5|1247.6|1242.6|1247.4|1242.4|18
1617767700000|2021-04-07 03:55:00|1247.4|1242.4|1247.4|1242.4|1247.5|1242.5|1247.2|1242.2|6
1617768000000|2021-04-07 04:00:00|1247.3|1242.3|1248|1243|1248|1244.5|1246|1242.1|15
1617768300000|2021-04-07 04:05:00|1247.9|1242.9|1245.4|1240.4|1248|1243|1245.4|1240.4|21
1617768600000|2021-04-07 04:10:00|1245.6|1240.6|1246.5|1241.5|1246.5|1241.5|1245.5|1240.5|19
1617768900000|2021-04-07 04:15:00|1246.6|1241.6|1246.6|1241.6|1246.9|1241.9|1246.6|1241.6|17
1617769200000|2021-04-07 04:20:00|1246.7|1241.7|1246.5|1241.5|1246.8|1241.8|1246|1241|31
1617769500000|2021-04-07 04:25:00|1246.3|1241.3|1246|1241|1246.4|1241.4|1246|1241|31
1617769800000|2021-04-07 04:30:00|1246.1|1241.1|1246.3|1241.3|1246.3|1241.3|1246.1|1241.1|15
1617770100000|2021-04-07 04:35:00|1246.4|1241.4|1246.7|1241.7|1246.7|1243.2|1245|1241.2|21
1617770400000|2021-04-07 04:40:00|1246.8|1241.8|1245.6|1243.8|1247|1243.8|1245.5|1241.8|11
1617770700000|2021-04-07 04:45:00|1245.7|1243.9|1246.7|1241.7|1246.7|1243.9|1245.5|1241.5|24
1617771000000|2021-04-07 04:50:00|1246.8|1241.8|1246.6|1241.6|1247.2|1242.2|1246.4|1241.4|21
1617771300000|2021-04-07 04:55:00|1246.7|1241.7|1246.1|1241.1|1246.7|1241.7|1246|1241|7
1617771600000|2021-04-07 05:00:00|1246.3|1241.3|1245.8|1240.8|1246.3|1241.3|1245.8|1240.8|6
1617771900000|2021-04-07 05:05:00|1245.7|1240.7|1245.8|1240.8|1245.8|1240.8|1245.6|1240.6|4
1617772200000|2021-04-07 05:10:00|1245.9|1240.9|1246.2|1241.2|1246.2|1241.2|1245.6|1240.6|23
1617772500000|2021-04-07 05:15:00|1246.1|1241.1|1245.7|1240.7|1246.2|1241.2|1245.7|1240.7|11
1617772800000|2021-04-07 05:20:00|1245.8|1240.8|1245.6|1240.6|1246.2|1241.2|1245.6|1240.6|4
1617773100000|2021-04-07 05:25:00|1245.5|1240.5|1245.5|1240.5|1245.6|1240.6|1245.5|1240.5|3
1617773400000|2021-04-07 05:30:00|1245.9|1240.9|1245.7|1240.7|1246.4|1241.4|1245.5|1240.5|31
1617773700000|2021-04-07 05:35:00|1245.6|1240.6|1244.7|1239.7|1245.7|1240.7|1244.6|1239.6|13
1617774000000|2021-04-07 05:40:00|1244.6|1239.6|1244.9|1239.9|1245.2|1240.2|1244.6|1239.6|11
1617774300000|2021-04-07 05:45:00|1244.8|1239.8|1244.4|1239.4|1244.9|1239.9|1244.2|1239.2|21
1617774600000|2021-04-07 05:50:00|1244.5|1239.5|1244.8|1239.8|1244.9|1239.9|1244|1239|38
1617774900000|2021-04-07 05:55:00|1244.9|1239.9|1243.7|1238.7|1245.3|1240.3|1243.5|1238.5|15
1617775200000|2021-04-07 06:00:00|1244.7|1239.7|1246.4|1241.4|1246.4|1241.4|1244.7|1239.7|25
1617775500000|2021-04-07 06:05:00|1246.2|1241.2|1245.2|1240.2|1246.4|1241.4|1245.2|1240.2|48
1617775800000|2021-04-07 06:10:00|1244.3|1239.3|1244.1|1239.1|1244.8|1239.8|1243.5|1238.5|41
1617776100000|2021-04-07 06:15:00|1244.2|1239.2|1244|1239|1244.2|1239.2|1243.6|1238.6|16
1617776400000|2021-04-07 06:20:00|1244.2|1239.2|1244.9|1239.9|1245.3|1240.3|1244.2|1239.2|12
1617776700000|2021-04-07 06:25:00|1244.7|1239.7|1245.3|1240.3|1245.3|1240.3|1244.1|1239.1|20
1617777000000|2021-04-07 06:30:00|1245.2|1240.2|1245.8|1240.8|1245.8|1240.8|1244.3|1239.3|42
1617777300000|2021-04-07 06:35:00|1245.9|1240.9|1246.6|1241.6|1247.1|1242.1|1245.9|1240.9|27
1617777600000|2021-04-07 06:40:00|1246.7|1241.7|1247.1|1242.1|1247.1|1242.1|1245.9|1240.9|65
1617777900000|2021-04-07 06:45:00|1247.2|1242.2|1246.9|1241.9|1247.5|1242.5|1246|1241|34
1617778200000|2021-04-07 06:50:00|1247|1242|1246.6|1241.6|1247|1242|1246.5|1241.5|19
1617778500000|2021-04-07 06:55:00|1246.4|1241.4|1246.3|1241.3|1246.6|1241.6|1246.3|1241.3|53
1617778800000|2021-04-07 07:00:00|1245.9|1240.9|1244.8|1239.8|1246.5|1241.5|1244.8|1239.8|36
1617779100000|2021-04-07 07:05:00|1244.9|1239.9|1244.8|1239.8|1245.4|1240.4|1244.7|1239.7|41
1617779400000|2021-04-07 07:10:00|1244.9|1239.9|1243|1238|1244.9|1239.9|1243|1238|28
1617779700000|2021-04-07 07:15:00|1242.7|1237.7|1241.3|1236.3|1242.7|1237.7|1240.9|1235.9|27
1617780000000|2021-04-07 07:20:00|1241.4|1236.4|1240.2|1235.2|1241.4|1236.4|1239.9|1234.9|45
1617780300000|2021-04-07 07:25:00|1240.3|1235.3|1240.1|1235.1|1242.1|1237.1|1240.1|1235.1|45
1617780600000|2021-04-07 07:30:00|1240.2|1235.2|1241.7|1236.7|1241.9|1236.9|1240.2|1235.2|32
1617780900000|2021-04-07 07:35:00|1241.8|1236.8|1241|1236|1241.8|1236.8|1240.3|1235.3|52
1617781200000|2021-04-07 07:40:00|1240.9|1235.9|1239.7|1234.7|1240.9|1235.9|1239.7|1234.7|60
1617781500000|2021-04-07 07:45:00|1239.8|1234.8|1238.8|1233.8|1239.8|1234.8|1236.5|1231.5|82
1617781800000|2021-04-07 07:50:00|1238.7|1233.7|1240|1235|1240.1|1235.1|1237.9|1232.9|84
1617782100000|2021-04-07 07:55:00|1240.1|1235.1|1241.7|1236.7|1242.2|1237.2|1240.1|1235.1|36
1617782400000|2021-04-07 08:00:00|1241.8|1236.8|1241.5|1236.5|1241.8|1236.8|1240.8|1235.8|40
1617782700000|2021-04-07 08:05:00|1241.6|1236.6|1240.7|1235.7|1241.6|1236.6|1240.6|1235.6|55
1617783000000|2021-04-07 08:10:00|1240.6|1235.6|1238.4|1233.4|1240.7|1235.7|1238.4|1233.4|60
1617783300000|2021-04-07 08:15:00|1238.3|1233.3|1238.3|1233.3|1238.8|1233.8|1237.5|1232.5|54
1617783600000|2021-04-07 08:20:00|1238.1|1233.1|1238|1233|1239.4|1234.4|1237.9|1232.9|29
1617783900000|2021-04-07 08:25:00|1238.1|1233.1|1239.9|1234.9|1239.9|1234.9|1238.1|1233.1|34
1617784200000|2021-04-07 08:30:00|1239.8|1234.8|1240.5|1235.5|1241.3|1236.3|1239.8|1234.8|26
1617784500000|2021-04-07 08:35:00|1240.4|1235.4|1242.4|1237.4|1242.6|1237.6|1240|1235|27
1617784800000|2021-04-07 08:40:00|1242|1237|1242|1237|1242.7|1237.7|1242|1237|13
1617785100000|2021-04-07 08:45:00|1242.1|1237.1|1241|1236|1242.1|1237.1|1240.4|1235.4|27
1617785400000|2021-04-07 08:50:00|1241.1|1236.1|1241.9|1236.9|1242.8|1237.8|1240.9|1235.9|42
1617785700000|2021-04-07 08:55:00|1241.6|1236.6|1243.2|1238.2|1243.5|1238.5|1241.6|1236.6|30
1617786000000|2021-04-07 09:00:00|1242.8|1237.8|1242|1237|1242.8|1237.8|1241.3|1236.3|40
1617786300000|2021-04-07 09:05:00|1242.1|1237.1|1241.2|1236.2|1242.1|1237.1|1241.1|1236.1|31
1617786600000|2021-04-07 09:10:00|1241.1|1236.1|1241.5|1236.5|1241.8|1236.8|1240.8|1235.8|21
1617786900000|2021-04-07 09:15:00|1241.6|1236.6|1239.4|1234.4|1241.6|1236.6|1239|1234|5
1617787200000|2021-04-07 09:20:00|1239.3|1234.3|1240.2|1235.2|1240.2|1235.2|1239.3|1234.3|18
1617787500000|2021-04-07 09:25:00|1239.7|1234.7|1240.5|1235.5|1240.9|1235.9|1239.7|1234.7|39
1617787800000|2021-04-07 09:30:00|1240.6|1235.6|1239.3|1234.3|1240.6|1235.6|1238.5|1233.5|64
1617788100000|2021-04-07 09:35:00|1239.4|1234.4|1240|1235|1240.5|1235.5|1239.3|1234.3|23
1617788400000|2021-04-07 09:40:00|1239.8|1234.8|1241|1236|1241|1236|1239.6|1234.6|22
1617788700000|2021-04-07 09:45:00|1240.9|1235.9|1240.5|1235.5|1241.1|1236.1|1240.3|1235.3|22
1617789000000|2021-04-07 09:50:00|1240.3|1235.3|1239.4|1234.4|1240.3|1235.3|1239.4|1234.4|3
1617789300000|2021-04-07 09:55:00|1239.3|1234.3|1238.9|1233.9|1239.3|1234.3|1238.9|1233.9|6
1617789600000|2021-04-07 10:00:00|1239.1|1234.1|1238|1233|1239.1|1234.1|1237.4|1232.4|36
1617789900000|2021-04-07 10:05:00|1238.1|1233.1|1238.5|1233.5|1238.6|1233.6|1238|1233|40
1617790200000|2021-04-07 10:10:00|1238.4|1233.4|1238.8|1233.8|1239.4|1234.4|1238.1|1233.1|42
1617790500000|2021-04-07 10:15:00|1238.7|1233.7|1238.2|1233.2|1238.8|1233.8|1237.2|1232.2|36
1617790800000|2021-04-07 10:20:00|1238.1|1233.1|1237.6|1232.6|1238.2|1233.2|1237.6|1232.6|39
1617791100000|2021-04-07 10:25:00|1237.7|1232.7|1233.9|1228.9|1237.7|1232.7|1233.7|1228.7|90
1617791400000|2021-04-07 10:30:00|1233.8|1228.8|1237.8|1232.8|1238.2|1233.2|1233.8|1228.8|66
1617791700000|2021-04-07 10:35:00|1237.7|1232.7|1236.2|1231.2|1237.7|1232.7|1235.3|1230.3|39
1617792000000|2021-04-07 10:40:00|1235.8|1230.8|1235.1|1230.1|1236|1231|1235|1230|40
1617792300000|2021-04-07 10:45:00|1235|1230|1235.2|1230.2|1235.5|1230.5|1234.6|1229.6|29
1617792600000|2021-04-07 10:50:00|1234.9|1229.9|1235.6|1230.6|1236|1231|1234.7|1229.7|48
1617792900000|2021-04-07 10:55:00|1235.7|1230.7|1235.9|1230.9|1236.4|1231.4|1235.5|1230.5|42
1617793200000|2021-04-07 11:00:00|1235.7|1230.7|1234.9|1229.9|1235.8|1230.8|1234.5|1229.5|72
1617793500000|2021-04-07 11:05:00|1234.8|1229.8|1235|1230|1235.1|1230.1|1234.6|1229.6|41
1617793800000|2021-04-07 11:10:00|1234.9|1229.9|1232.8|1227.8|1234.9|1229.9|1231.3|1226.3|140
1617794100000|2021-04-07 11:15:00|1232.9|1227.9|1230.9|1225.9|1233.3|1228.3|1230|1225|102
1617794400000|2021-04-07 11:20:00|1230.8|1225.8|1228.1|1223.1|1230.9|1225.9|1227.8|1222.8|107
1617794700000|2021-04-07 11:25:00|1227.9|1222.9|1227.5|1222.5|1228.7|1223.7|1227.2|1222.2|54
1617795000000|2021-04-07 11:30:00|1227.4|1222.4|1226.6|1221.6|1228.1|1223.1|1226.3|1221.3|100
1617795300000|2021-04-07 11:35:00|1226.5|1221.5|1232.9|1227.9|1233.3|1228.3|1226|1221|128
1617795600000|2021-04-07 11:40:00|1232.8|1227.8|1232.7|1227.7|1233|1228|1231.2|1226.2|69
1617795900000|2021-04-07 11:45:00|1232.8|1227.8|1231.9|1226.9|1233.2|1228.2|1231.8|1226.8|51
1617796200000|2021-04-07 11:50:00|1232.5|1227.5|1232.8|1227.8|1233.2|1228.2|1231.3|1226.3|59
1617796500000|2021-04-07 11:55:00|1232.4|1227.4|1234|1229|1237.2|1232.2|1231|1226|108
1617796800000|2021-04-07 12:00:00|1234.3|1229.3|1234|1229|1237|1232|1231.9|1226.9|177
1617797100000|2021-04-07 12:05:00|1234.3|1229.3|1232.9|1227.9|1235.7|1230.7|1232.4|1227.4|69
1617797400000|2021-04-07 12:10:00|1233|1228|1232.3|1227.3|1234.2|1229.2|1232.3|1227.3|94
1617797700000|2021-04-07 12:15:00|1232|1227|1230.1|1225.1|1232|1227|1228|1223|127
1617798000000|2021-04-07 12:20:00|1230|1225|1232.7|1227.7|1232.8|1227.8|1229.3|1224.3|152
1617798300000|2021-04-07 12:25:00|1232.5|1227.5|1235.1|1230.1|1235.9|1230.9|1228.8|1223.8|172
1617798600000|2021-04-07 12:30:00|1234.5|1229.5|1237.3|1232.3|1237.7|1232.7|1234.5|1229.5|114
1617798900000|2021-04-07 12:35:00|1237.4|1232.4|1241.2|1236.2|1242.4|1237.4|1235.1|1230.1|141
1617799200000|2021-04-07 12:40:00|1241|1236|1242.2|1237.2|1242.9|1237.9|1240.4|1235.4|173
1617799500000|2021-04-07 12:45:00|1242.1|1237.1|1242.3|1237.3|1242.3|1237.3|1241.1|1236.1|107
1617799800000|2021-04-07 12:50:00|1242.2|1237.2|1246.3|1241.3|1246.9|1241.9|1242.2|1237.2|171
1617800100000|2021-04-07 12:55:00|1246.2|1241.2|1247.8|1242.8|1248.2|1243.2|1246|1241|200
1617800400000|2021-04-07 13:00:00|1247.7|1242.7|1248|1243|1251|1246|1245.8|1240.8|294
1617800700000|2021-04-07 13:05:00|1248.1|1243.1|1247.8|1242.8|1250.2|1245.2|1247.2|1242.2|208
1617801000000|2021-04-07 13:10:00|1247.7|1242.7|1245.3|1240.3|1247.8|1242.8|1244.2|1239.2|127
1617801300000|2021-04-07 13:15:00|1244.9|1239.9|1242.3|1237.3|1246.2|1241.2|1240.7|1235.7|171
1617801600000|2021-04-07 13:20:00|1242.2|1237.2|1241.1|1236.1|1242.3|1237.3|1239.6|1234.6|103
1617801900000|2021-04-07 13:25:00|1241|1236|1244.2|1239.2|1244.3|1239.3|1240.8|1235.8|175
1617802200000|2021-04-07 13:30:00|1244.4|1239.4|1241.8|1236.8|1244.8|1239.8|1240|1235|245
1617802500000|2021-04-07 13:35:00|1242.2|1237.2|1235.3|1230.3|1243.4|1238.4|1235.3|1230.3|279
1617802800000|2021-04-07 13:40:00|1234.7|1229.7|1233.7|1228.7|1234.7|1229.7|1232.8|1227.8|162
1617803100000|2021-04-07 13:45:00|1233.6|1228.6|1234|1229|1234.1|1229.1|1230.2|1225.2|339
1617803400000|2021-04-07 13:50:00|1234.3|1229.3|1239.9|1234.9|1240|1235|1232.4|1227.4|194
1617803700000|2021-04-07 13:55:00|1239.8|1234.8|1239.3|1234.3|1241.9|1236.9|1239.1|1234.1|257
1617804000000|2021-04-07 14:00:00|1239.7|1234.7|1237.4|1232.4|1240.9|1235.9|1235.6|1230.6|458
1617804300000|2021-04-07 14:05:00|1237.5|1232.5|1238.1|1233.1|1238.3|1233.3|1235.2|1230.2|255
1617804600000|2021-04-07 14:10:00|1238.2|1233.2|1237.8|1232.8|1240.2|1235.2|1237.6|1232.6|243
1617804900000|2021-04-07 14:15:00|1237.5|1232.5|1234.5|1229.5|1237.5|1232.5|1234.2|1229.2|249
1617805200000|2021-04-07 14:20:00|1234.7|1229.7|1235|1230|1236.3|1231.3|1233.7|1228.7|273
1617805500000|2021-04-07 14:25:00|1235.1|1230.1|1235.9|1230.9|1235.9|1230.9|1233.5|1228.5|228
1617805800000|2021-04-07 14:30:00|1235.8|1230.8|1232.3|1227.3|1235.9|1230.9|1231.8|1226.8|150
1617806100000|2021-04-07 14:35:00|1232.2|1227.2|1231.8|1226.8|1233|1228|1229.7|1224.7|137
1617806400000|2021-04-07 14:40:00|1231.6|1226.6|1231.4|1226.4|1234.4|1229.4|1230.9|1225.9|128
1617806700000|2021-04-07 14:45:00|1231.6|1226.6|1233.8|1228.8|1234.3|1229.3|1231.3|1226.3|98
1617807000000|2021-04-07 14:50:00|1233.9|1228.9|1232.9|1227.9|1233.9|1228.9|1232.1|1227.1|31
1617807300000|2021-04-07 14:55:00|1233|1228|1233|1228|1233.5|1228.5|1231.9|1226.9|47
1617807600000|2021-04-07 15:00:00|1232.9|1227.9|1233.1|1228.1|1234.4|1229.4|1232.6|1227.6|47
1617807900000|2021-04-07 15:05:00|1233.2|1228.2|1233.7|1228.7|1234.4|1229.4|1232.6|1227.6|51
1617808200000|2021-04-07 15:10:00|1233.8|1228.8|1236.1|1231.1|1236.8|1231.8|1233.7|1228.7|50
1617808500000|2021-04-07 15:15:00|1236.3|1231.3|1238.9|1233.9|1240|1235|1234.8|1229.8|86
1617808800000|2021-04-07 15:20:00|1238.8|1233.8|1237.7|1232.7|1238.9|1233.9|1237.5|1232.5|83
1617809100000|2021-04-07 15:25:00|1237.8|1232.8|1235|1230|1237.9|1232.9|1233.9|1228.9|71
1617809400000|2021-04-07 15:30:00|1234.8|1229.8|1232.9|1227.9|1235|1230|1232.6|1227.6|97
1617809700000|2021-04-07 15:35:00|1232.8|1227.8|1229.8|1224.8|1233.1|1228.1|1229.5|1224.5|76
1617810000000|2021-04-07 15:40:00|1229.7|1224.7|1228.8|1223.8|1229.8|1224.8|1228.7|1223.7|119
1617810300000|2021-04-07 15:45:00|1228.9|1223.9|1229.2|1224.2|1230.2|1225.2|1228.5|1223.5|84
1617810600000|2021-04-07 15:50:00|1229.1|1224.1|1228.9|1223.9|1229.1|1224.1|1227.5|1222.5|69
1617810900000|2021-04-07 15:55:00|1229|1224|1229.7|1224.7|1230|1225|1228.3|1223.3|29
1617811200000|2021-04-07 16:00:00|1229.6|1224.6|1226.2|1221.2|1229.6|1224.6|1225.7|1220.7|55
1617811500000|2021-04-07 16:05:00|1226.3|1221.3|1226.8|1221.8|1226.8|1221.8|1225.2|1220.2|61
1617811800000|2021-04-07 16:10:00|1226.9|1221.9|1226.6|1221.6|1227.3|1222.3|1226.1|1221.1|64
1617812100000|2021-04-07 16:15:00|1226.4|1221.4|1226.2|1221.2|1226.9|1221.9|1225.6|1220.6|48
1617812400000|2021-04-07 16:20:00|1226|1221|1226.8|1221.8|1227.9|1222.9|1225.7|1220.7|55
1617812700000|2021-04-07 16:25:00|1226.7|1221.7|1227.6|1222.6|1227.9|1222.9|1226.7|1221.7|50
1617813000000|2021-04-07 16:30:00|1227.5|1222.5|1227.7|1222.7|1227.8|1222.8|1227|1222|56
1617813300000|2021-04-07 16:35:00|1227.6|1222.6|1228.8|1223.8|1228.8|1223.8|1227|1222|22
1617813600000|2021-04-07 16:40:00|1228.6|1223.6|1228.8|1223.8|1228.8|1223.8|1227.5|1222.5|34
1617813900000|2021-04-07 16:45:00|1228.7|1223.7|1229.1|1224.1|1229.5|1224.5|1228.7|1223.7|38
1617814200000|2021-04-07 16:50:00|1229|1224|1228.5|1223.5|1229.4|1224.4|1228|1223|24
1617814500000|2021-04-07 16:55:00|1228.3|1223.3|1230.3|1225.3|1230.8|1225.8|1228.1|1223.1|70
1617814800000|2021-04-07 17:00:00|1230.2|1225.2|1229.7|1224.7|1231.7|1226.7|1228.8|1223.8|112
1617815100000|2021-04-07 17:05:00|1229.6|1224.6|1229.2|1224.2|1230.2|1225.2|1229|1224|40
1617815400000|2021-04-07 17:10:00|1229.1|1224.1|1230.6|1225.6|1230.7|1225.7|1228.7|1223.7|52
1617815700000|2021-04-07 17:15:00|1230.3|1225.3|1230.3|1225.3|1230.6|1225.6|1229.8|1224.8|23
1617816000000|2021-04-07 17:20:00|1230.4|1225.4|1229.4|1224.4|1230.4|1225.4|1229.3|1224.3|26
1617816300000|2021-04-07 17:25:00|1229.3|1224.3|1229.3|1224.3|1229.5|1224.5|1229.1|1224.1|22
1617816600000|2021-04-07 17:30:00|1229.2|1224.2|1229.6|1224.6|1229.7|1224.7|1228.4|1223.4|37
1617816900000|2021-04-07 17:35:00|1229.5|1224.5|1230.2|1225.2|1230.2|1225.2|1229.2|1224.2|27
1617817200000|2021-04-07 17:40:00|1230.4|1225.4|1230.4|1225.4|1231.1|1226.1|1230.4|1225.4|46
1617817500000|2021-04-07 17:45:00|1230.5|1225.5|1230.4|1225.4|1230.6|1225.6|1229.8|1224.8|16
1617817800000|2021-04-07 17:50:00|1230.5|1225.5|1230.1|1225.1|1230.5|1225.5|1229.9|1224.9|30
1617818100000|2021-04-07 17:55:00|1230|1225|1236.4|1220.7|1236.7|1226.4|1230|1220.7|35
1617818400000|2021-04-07 18:00:00|1236.5|1220.8|1230.5|1225.5|1236.5|1226.5|1230.1|1220.8|92
1617818700000|2021-04-07 18:05:00|1230.4|1225.4|1232.2|1227.2|1232.3|1227.3|1229.7|1224.7|56
1617819000000|2021-04-07 18:10:00|1232.4|1227.4|1234.7|1229.7|1235.2|1230.2|1232.3|1227.3|78
1617819300000|2021-04-07 18:15:00|1234.8|1229.8|1235.4|1230.4|1235.6|1230.6|1234.5|1229.5|51
1617819600000|2021-04-07 18:20:00|1235|1230|1234.3|1229.3|1235|1230|1234.2|1229.2|45
1617819900000|2021-04-07 18:25:00|1234.4|1229.4|1233.9|1228.9|1234.4|1229.4|1233.2|1228.2|50
1617820200000|2021-04-07 18:30:00|1234|1229|1232.9|1227.9|1234.4|1229.4|1232.8|1227.8|44
1617820500000|2021-04-07 18:35:00|1232.8|1227.8|1232.8|1227.8|1232.9|1227.9|1232.3|1227.3|46
1617820800000|2021-04-07 18:40:00|1233.1|1228.1|1233.5|1228.5|1233.7|1228.7|1232.9|1227.9|39
1617821100000|2021-04-07 18:45:00|1233.3|1228.3|1232.4|1227.4|1233.4|1228.4|1232.4|1227.4|16
1617821400000|2021-04-07 18:50:00|1232.5|1227.5|1233|1228|1233.1|1228.1|1232.1|1227.1|71
1617821700000|2021-04-07 18:55:00|1233.1|1228.1|1232.4|1227.4|1233.1|1228.1|1232.3|1227.3|71
1617822000000|2021-04-07 19:00:00|1232.5|1227.5|1232.8|1227.8|1233|1228|1232.4|1227.4|59
1617822300000|2021-04-07 19:05:00|1232.7|1227.7|1230.7|1225.7|1232.8|1227.8|1230.6|1225.6|82
1617822600000|2021-04-07 19:10:00|1230.6|1225.6|1230.8|1225.8|1231.1|1226.1|1230.1|1225.1|38
1617822900000|2021-04-07 19:15:00|1230.7|1225.7|1229.7|1224.7|1230.7|1225.7|1229.6|1224.6|56
1617823200000|2021-04-07 19:20:00|1229.6|1224.6|1230.3|1225.3|1230.8|1225.8|1229.6|1224.6|42
1617823500000|2021-04-07 19:25:00|1230.1|1225.1|1229.7|1224.7|1230.2|1225.2|1229.7|1224.7|38
1617823800000|2021-04-07 19:30:00|1229.6|1224.6|1229.5|1224.5|1230|1225|1229.3|1224.3|65
1617824100000|2021-04-07 19:35:00|1229.4|1224.4|1229.4|1224.4|1229.7|1224.7|1229.2|1224.2|22
1617824400000|2021-04-07 19:40:00|1229.7|1224.7|1229.5|1224.5|1230.3|1225.3|1229.5|1224.5|33
1617824700000|2021-04-07 19:45:00|1229.4|1224.4|1229.7|1224.7|1229.9|1224.9|1229.3|1224.3|16
1617825000000|2021-04-07 19:50:00|1229.6|1224.6|1229.4|1224.4|1229.6|1224.6|1229.3|1224.3|14
1617825300000|2021-04-07 19:55:00|1229.5|1224.5|1231.5|1226.5|1231.5|1226.5|1229.2|1224.2|47
1617825600000|2021-04-07 20:00:00|1231.3|1226.3|1231.3|1226.3|1231.3|1226.3|1230|1225|37
1617825900000|2021-04-07 20:05:00|1231.4|1226.4|1231.2|1226.2|1231.4|1226.4|1230.8|1225.8|13
1617826200000|2021-04-07 20:10:00|1231.3|1226.3|1231.8|1226.8|1232|1227|1231.2|1226.2|13
1617826500000|2021-04-07 20:15:00|1231.9|1226.9|1231.5|1226.5|1231.9|1226.9|1231.5|1226.5|13
1617826800000|2021-04-07 20:20:00|1231.6|1226.6|1231.9|1226.9|1231.9|1226.9|1231.5|1226.5|6
1617827100000|2021-04-07 20:25:00|1231.5|1226.5|1231.1|1226.1|1231.6|1226.6|1231.1|1226.1|10
1617827400000|2021-04-07 20:30:00|1230.8|1225.8|1230.9|1225.9|1231|1226|1230.5|1225.5|21
1617827700000|2021-04-07 20:35:00|1230.8|1225.8|1231|1226|1231|1226|1230.7|1225.7|28
1617828000000|2021-04-07 20:40:00|1230.9|1225.9|1230.9|1225.9|1231|1226|1230.8|1225.8|13
1617828300000|2021-04-07 20:45:00|1230.8|1225.8|1232.1|1227.1|1232.8|1227.8|1230.8|1225.8|34
1617828600000|2021-04-07 20:50:00|1232.3|1227.3|1231.2|1226.2|1232.4|1227.4|1231.2|1226.2|25
1617828900000|2021-04-07 20:55:00|1231.1|1226.1|1230|1225|1231.2|1226.2|1229.6|1224.6|23
1617832800000|2021-04-07 22:00:00|1232.8|1224.3|1231.4|1226.4|1232.8|1227.6|1231.4|1224.3|15
1617833100000|2021-04-07 22:05:00|1231.5|1226.5|1231.6|1226.6|1232.1|1227.1|1231.4|1226.4|25
1617833400000|2021-04-07 22:10:00|1231.5|1226.5|1231.6|1226.6|1231.6|1226.6|1231.5|1226.5|28
1617833700000|2021-04-07 22:15:00|1231.5|1226.5|1232|1227|1232|1227|1231.5|1226.5|8
1617834300000|2021-04-07 22:25:00|1231.9|1226.9|1231.8|1226.8|1232.1|1227.1|1231.8|1226.8|26
1617834600000|2021-04-07 22:30:00|1231.9|1226.9|1232.3|1227.3|1232.3|1227.3|1231.6|1226.6|17
1617834900000|2021-04-07 22:35:00|1232.4|1227.4|1232.2|1227.2|1232.4|1227.4|1231.8|1226.8|15
1617835200000|2021-04-07 22:40:00|1232.1|1227.1|1231.9|1226.9|1232.2|1227.2|1231.5|1226.5|26
1617835500000|2021-04-07 22:45:00|1231.5|1226.5|1230.8|1225.8|1231.5|1226.5|1230.7|1225.7|43
1617835800000|2021-04-07 22:50:00|1230.7|1225.7|1230|1225|1230.8|1225.8|1230|1225|52
1617836100000|2021-04-07 22:55:00|1230.1|1225.1|1230|1225|1230.1|1225.1|1229.5|1224.5|16
1617836400000|2021-04-07 23:00:00|1229.9|1224.9|1230.1|1225.1|1230.1|1225.1|1229.8|1224.8|15
1617836700000|2021-04-07 23:05:00|1230|1225|1229.5|1224.5|1230.1|1225.1|1229.5|1224.5|10
1617837000000|2021-04-07 23:10:00|1229.2|1224.2|1229.2|1224.2|1229.2|1224.2|1229.1|1224.1|5
1617837300000|2021-04-07 23:15:00|1229.1|1224.1|1228.5|1223.5|1229.2|1224.2|1228.3|1223.3|8
1617837600000|2021-04-07 23:20:00|1228.6|1223.6|1227.9|1222.9|1228.7|1223.7|1227.8|1222.8|13
1617837900000|2021-04-07 23:25:00|1228.5|1223.5|1228.5|1223.5|1228.5|1223.5|1228.5|1223.5|1
1617838200000|2021-04-07 23:30:00|1228.6|1223.6|1229.8|1224.8|1229.8|1224.8|1228.2|1223.2|15
1617838500000|2021-04-07 23:35:00|1229.9|1224.9|1230.3|1225.3|1230.4|1225.4|1229.9|1224.9|20
1617838800000|2021-04-07 23:40:00|1230.5|1225.5|1230.3|1225.3|1230.6|1225.6|1230.3|1225.3|6
1617839100000|2021-04-07 23:45:00|1230.5|1225.5|1230.5|1225.5|1230.5|1225.5|1230.5|1225.5|1
1617839400000|2021-04-07 23:50:00|1230.1|1225.1|1230.3|1225.3|1230.3|1225.3|1230|1225|6
1617839700000|2021-04-07 23:55:00|1230.2|1225.2|1229.9|1224.9|1230.2|1225.2|1229.8|1224.8|13
1617840000000|2021-04-08 00:00:00|1229.8|1224.8|1229.1|1224.1|1229.8|1224.8|1228.1|1223.1|11
1617840300000|2021-04-08 00:05:00|1229.4|1224.4|1228.6|1223.6|1229.4|1224.4|1228.5|1223.5|12
1617840600000|2021-04-08 00:10:00|1228.7|1223.7|1228.9|1223.9|1228.9|1223.9|1228.5|1223.5|53
1617840900000|2021-04-08 00:15:00|1228.8|1223.8|1228.9|1223.9|1228.9|1223.9|1228.8|1223.8|4
1617841200000|2021-04-08 00:20:00|1229|1224|1229.4|1224.4|1229.5|1224.5|1229|1224|30
1617841500000|2021-04-08 00:25:00|1229.3|1224.3|1229.2|1224.2|1230.6|1225.6|1229.2|1224.2|19
1617841800000|2021-04-08 00:30:00|1229.3|1224.3|1229.3|1224.3|1229.3|1224.3|1229.3|1224.3|1
1617842100000|2021-04-08 00:35:00|1229.5|1224.5|1229.5|1224.5|1229.5|1224.5|1229.5|1224.5|1
1617842400000|2021-04-08 00:40:00|1229.6|1224.6|1229.5|1224.5|1229.7|1224.7|1229.5|1224.5|12
1617842700000|2021-04-08 00:45:00|1229.6|1224.6|1230.1|1225.1|1230.2|1225.2|1229.6|1224.6|13
1617843000000|2021-04-08 00:50:00|1230.2|1225.2|1230.2|1225.2|1230.6|1225.6|1230|1225|39
1617843300000|2021-04-08 00:55:00|1230|1225|1230.2|1225.2|1230.7|1225.7|1229.9|1224.9|57
1617843600000|2021-04-08 01:00:00|1230.3|1225.3|1229.1|1224.1|1230.3|1225.3|1228.8|1223.8|67
1617843900000|2021-04-08 01:05:00|1229|1224|1228.4|1223.4|1229.1|1224.1|1228|1223|32
1617844200000|2021-04-08 01:10:00|1228.3|1223.3|1227.7|1222.7|1228.4|1223.4|1227.4|1222.4|37
1617844500000|2021-04-08 01:15:00|1227.6|1222.6|1226.7|1221.7|1227.6|1222.6|1226.6|1221.6|41
1617844800000|2021-04-08 01:20:00|1226.6|1221.6|1226.9|1221.9|1227.1|1222.1|1226.6|1221.6|18
1617845100000|2021-04-08 01:25:00|1226.8|1221.8|1227|1222|1227.1|1222.1|1226.8|1221.8|12
1617845400000|2021-04-08 01:30:00|1226.9|1221.9|1228.6|1223.6|1228.7|1223.7|1226.8|1221.8|19
1617845700000|2021-04-08 01:35:00|1228.7|1223.7|1229.2|1224.2|1229.3|1224.3|1228.7|1223.7|57
1617846000000|2021-04-08 01:40:00|1229.3|1224.3|1230.4|1225.4|1230.5|1225.5|1229.3|1224.3|34
1617846300000|2021-04-08 01:45:00|1230.6|1225.6|1231|1226|1231|1226|1230.6|1225.6|34
1617846600000|2021-04-08 01:50:00|1231.1|1226.1|1230.1|1225.1|1231.1|1226.1|1229.8|1224.8|33
1617846900000|2021-04-08 01:55:00|1230|1225|1229.9|1224.9|1230.3|1225.3|1229.7|1224.7|43
1617847200000|2021-04-08 02:00:00|1229.7|1224.7|1228.9|1223.9|1229.7|1224.7|1228.7|1223.7|14
1617847500000|2021-04-08 02:05:00|1229|1224|1228.9|1223.9|1229|1224|1228.7|1223.7|53
1617847800000|2021-04-08 02:10:00|1229|1224|1229.3|1224.3|1229.9|1224.9|1228.9|1223.9|47
1617848100000|2021-04-08 02:15:00|1229.4|1224.4|1229.1|1224.1|1229.7|1224.7|1228.9|1223.9|40
1617848400000|2021-04-08 02:20:00|1229.2|1224.2|1229.2|1224.2|1229.6|1224.6|1228.8|1223.8|36
1617848700000|2021-04-08 02:25:00|1229.1|1224.1|1229.2|1224.2|1229.3|1224.3|1228.9|1223.9|48
1617849000000|2021-04-08 02:30:00|1229.3|1224.3|1229.4|1224.4|1229.6|1224.6|1229.2|1224.2|54
1617849300000|2021-04-08 02:35:00|1229.5|1224.5|1230.7|1225.7|1230.8|1225.8|1229.4|1224.4|39
1617849600000|2021-04-08 02:40:00|1231.1|1226.1|1231.4|1226.4|1231.6|1226.6|1230.9|1225.9|77
1617849900000|2021-04-08 02:45:00|1231.5|1226.5|1231.9|1226.9|1231.9|1226.9|1231.4|1226.4|17
1617850200000|2021-04-08 02:50:00|1232|1227|1231.4|1226.4|1232|1227|1231|1226|35
1617850500000|2021-04-08 02:55:00|1231.3|1226.3|1231.9|1226.9|1231.9|1226.9|1231.3|1226.3|23
1617850800000|2021-04-08 03:00:00|1232.2|1227.2|1234.2|1229.2|1234.2|1229.2|1232|1227|40
1617851100000|2021-04-08 03:05:00|1234.3|1229.3|1234.4|1229.4|1234.6|1229.6|1233.8|1228.8|42
1617851400000|2021-04-08 03:10:00|1234.5|1229.5|1234.8|1229.8|1234.8|1229.8|1234.5|1229.5|14
1617851700000|2021-04-08 03:15:00|1234.7|1229.7|1234.6|1229.6|1235|1230|1234.5|1229.5|41
1617852000000|2021-04-08 03:20:00|1234.7|1229.7|1235.6|1230.6|1235.6|1230.6|1234.7|1229.7|31
1617852300000|2021-04-08 03:25:00|1235.5|1230.5|1235.8|1230.8|1235.9|1230.9|1235.5|1230.5|29
1617852600000|2021-04-08 03:30:00|1235.9|1230.9|1235.7|1230.7|1235.9|1230.9|1235.6|1230.6|19
1617852900000|2021-04-08 03:35:00|1235.8|1230.8|1235.8|1230.8|1235.8|1230.8|1235.6|1230.6|9
1617853200000|2021-04-08 03:40:00|1235.7|1230.7|1235.6|1230.6|1235.7|1230.7|1235.5|1230.5|18
1617853500000|2021-04-08 03:45:00|1235.7|1230.7|1236.1|1231.1|1236.3|1231.3|1235.7|1230.7|8
1617853800000|2021-04-08 03:50:00|1236.2|1231.2|1236.6|1231.6|1236.6|1231.6|1236.1|1231.1|14
1617854100000|2021-04-08 03:55:00|1236.5|1231.5|1237.1|1232.1|1237.1|1232.1|1236.2|1231.2|27
1617854400000|2021-04-08 04:00:00|1237.2|1232.2|1237|1232|1237.2|1232.2|1236.8|1231.8|13
1617854700000|2021-04-08 04:05:00|1237.4|1232.4|1236.7|1231.7|1237.4|1232.4|1236.7|1231.7|22
1617855000000|2021-04-08 04:10:00|1236.3|1231.3|1236.3|1231.3|1236.3|1231.3|1236.2|1231.2|3
1617855300000|2021-04-08 04:15:00|1236.4|1231.4|1235.7|1230.7|1236.4|1231.4|1235.7|1230.7|12
1617855600000|2021-04-08 04:20:00|1235.8|1230.8|1235.8|1230.8|1235.8|1230.8|1235.6|1230.6|3
1617855900000|2021-04-08 04:25:00|1235.7|1230.7|1235.7|1230.7|1235.8|1230.8|1235.7|1230.7|17
1617856200000|2021-04-08 04:30:00|1235.8|1230.8|1235.8|1230.8|1235.9|1230.9|1235.7|1230.7|18
1617856500000|2021-04-08 04:35:00|1235.7|1230.7|1235.8|1230.8|1235.8|1230.8|1235.7|1230.7|4
1617856800000|2021-04-08 04:40:00|1235.7|1230.7|1235.8|1230.8|1235.8|1230.8|1235.7|1230.7|4
1617857100000|2021-04-08 04:45:00|1235.9|1230.9|1235.9|1230.9|1235.9|1230.9|1235.8|1230.8|13
1617857400000|2021-04-08 04:50:00|1236|1231|1235.7|1230.7|1236|1231|1235.6|1230.6|17
1617857700000|2021-04-08 04:55:00|1235.8|1230.8|1236|1231|1236.8|1231.8|1235.8|1230.8|8
1617858000000|2021-04-08 05:00:00|1236.1|1231.1|1236.1|1231.1|1236.1|1231.1|1236|1231|7
1617858300000|2021-04-08 05:05:00|1236|1231|1236|1231|1236|1231|1236|1231|1
1617858600000|2021-04-08 05:10:00|1236.2|1231.2|1235.9|1230.9|1236.2|1231.2|1235.6|1230.6|16
1617858900000|2021-04-08 05:15:00|1236|1231|1236.1|1231.1|1236.1|1231.1|1235.9|1230.9|22
1617859200000|2021-04-08 05:20:00|1236.2|1231.2|1236.8|1231.8|1237|1232|1236.2|1231.2|17
1617859500000|2021-04-08 05:25:00|1236.7|1231.7|1236.8|1231.8|1236.9|1231.9|1236.1|1231.1|20
1617859800000|2021-04-08 05:30:00|1236.9|1231.9|1237.4|1232.4|1237.4|1232.4|1236.8|1231.8|54
1617860100000|2021-04-08 05:35:00|1237.5|1232.5|1241|1236|1241|1236|1237.5|1232.5|68
1617860400000|2021-04-08 05:40:00|1241.6|1236.6|1240.6|1235.6|1242|1237|1240.1|1235.1|109
1617860700000|2021-04-08 05:45:00|1240.8|1235.8|1238.8|1233.8|1241.9|1236.9|1238.4|1233.4|68
1617861000000|2021-04-08 05:50:00|1238.9|1233.9|1239|1234|1239.1|1234.1|1238.9|1233.9|44
1617861300000|2021-04-08 05:55:00|1239.1|1234.1|1238.4|1233.4|1239.1|1234.1|1238.1|1233.1|30
1617861600000|2021-04-08 06:00:00|1238.3|1233.3|1235.3|1230.3|1238.4|1233.4|1235.3|1230.3|51
1617861900000|2021-04-08 06:05:00|1235.7|1230.7|1236.8|1231.8|1237.4|1232.4|1235.1|1230.1|51
1617862200000|2021-04-08 06:10:00|1236.9|1231.9|1237.8|1232.8|1237.8|1232.8|1236.7|1231.7|28
1617862500000|2021-04-08 06:15:00|1238.1|1233.1|1237.2|1232.2|1238.6|1233.6|1237|1232|30
1617862800000|2021-04-08 06:20:00|1237.3|1232.3|1238|1233|1238.2|1233.2|1237.1|1232.1|21
1617863100000|2021-04-08 06:25:00|1237.9|1232.9|1236.9|1231.9|1238.2|1233.2|1236.9|1231.9|23
1617863400000|2021-04-08 06:30:00|1236.7|1231.7|1237|1232|1237.2|1232.2|1235.8|1230.8|31
1617863700000|2021-04-08 06:35:00|1236.9|1231.9|1236.4|1231.4|1236.9|1231.9|1236.2|1231.2|8
1617864000000|2021-04-08 06:40:00|1236.2|1231.2|1235.7|1230.7|1236.3|1231.3|1235.7|1230.7|21
1617864300000|2021-04-08 06:45:00|1235.1|1230.1|1233.4|1228.4|1235.1|1230.1|1233.4|1228.4|11
1617864600000|2021-04-08 06:50:00|1233.5|1228.5|1234.4|1229.4|1234.7|1229.7|1233.4|1228.4|21
1617864900000|2021-04-08 06:55:00|1234.2|1229.2|1234.7|1229.7|1235.1|1230.1|1234.2|1229.2|47
1617865200000|2021-04-08 07:00:00|1234.8|1229.8|1235.6|1230.6|1236.2|1231.2|1234.7|1229.7|25
1617865500000|2021-04-08 07:05:00|1235.7|1230.7|1234.6|1229.6|1235.9|1230.9|1234.6|1229.6|30
1617865800000|2021-04-08 07:10:00|1234.7|1229.7|1237.7|1232.7|1238.8|1233.8|1234.6|1229.6|40
1617866100000|2021-04-08 07:15:00|1237.8|1232.8|1239.1|1234.1|1239.7|1234.7|1237.2|1232.2|47
1617866400000|2021-04-08 07:20:00|1239|1234|1235.4|1230.4|1239|1234|1235.1|1230.1|39
1617866700000|2021-04-08 07:25:00|1235.6|1230.6|1237.2|1232.2|1237.5|1232.5|1235.3|1230.3|24
1617867000000|2021-04-08 07:30:00|1236.4|1231.4|1234.9|1229.9|1236.4|1231.4|1234.9|1229.9|42
1617867300000|2021-04-08 07:35:00|1234.8|1229.8|1236.2|1231.2|1237.8|1232.8|1234.8|1229.8|50
1617867600000|2021-04-08 07:40:00|1236.1|1231.1|1236.5|1231.5|1236.8|1231.8|1235.9|1230.9|38
1617867900000|2021-04-08 07:45:00|1236.3|1231.3|1234.7|1229.7|1236.3|1231.3|1234.7|1229.7|12
1617868200000|2021-04-08 07:50:00|1234.6|1229.6|1234.6|1229.6|1235.8|1230.8|1234.5|1229.5|57
1617868500000|2021-04-08 07:55:00|1234.5|1229.5|1234.4|1229.4|1234.8|1229.8|1234.1|1229.1|28
1617868800000|2021-04-08 08:00:00|1234.2|1229.2|1236.2|1231.2|1236.4|1231.4|1234.2|1229.2|50
1617869100000|2021-04-08 08:05:00|1235.8|1230.8|1234.2|1229.2|1235.8|1230.8|1234|1229|32
1617869400000|2021-04-08 08:10:00|1234.4|1229.4|1234.2|1229.2|1234.8|1229.8|1233.3|1228.3|37
1617869700000|2021-04-08 08:15:00|1234.3|1229.3|1234.6|1229.6|1234.6|1229.6|1234.1|1229.1|6
1617870000000|2021-04-08 08:20:00|1234.7|1229.7|1235.8|1230.8|1235.8|1230.8|1234.7|1229.7|20
1617870300000|2021-04-08 08:25:00|1235.6|1230.6|1235.8|1230.8|1235.9|1230.9|1235.6|1230.6|13
1617870600000|2021-04-08 08:30:00|1235.5|1230.5|1233.3|1228.3|1236.1|1231.1|1233.2|1228.2|32
1617870900000|2021-04-08 08:35:00|1233.2|1228.2|1233.1|1228.1|1233.2|1228.2|1231.5|1226.5|29
1617871200000|2021-04-08 08:40:00|1233|1228|1233.6|1228.6|1233.8|1228.8|1232.8|1227.8|18
1617871500000|2021-04-08 08:45:00|1232.6|1227.6|1230|1225|1232.7|1227.7|1229.9|1224.9|32
1617871800000|2021-04-08 08:50:00|1229.9|1224.9|1229.9|1224.9|1230.8|1225.8|1229.9|1224.9|43
1617872100000|2021-04-08 08:55:00|1230.2|1225.2|1229.6|1224.6|1230.2|1225.2|1229.4|1224.4|14
1617872400000|2021-04-08 09:00:00|1229.7|1224.7|1229.9|1224.9|1230.4|1225.4|1229.6|1224.6|37
1617872700000|2021-04-08 09:05:00|1229.8|1224.8|1229.7|1224.7|1229.9|1224.9|1229.6|1224.6|21
1617873000000|2021-04-08 09:10:00|1229.8|1224.8|1229.6|1224.6|1229.9|1224.9|1229.4|1224.4|26
1617873300000|2021-04-08 09:15:00|1229.8|1224.8|1229.3|1224.3|1229.8|1224.8|1228.5|1223.5|21
1617873600000|2021-04-08 09:20:00|1229.2|1224.2|1228.8|1223.8|1229.5|1224.5|1228.8|1223.8|35
1617873900000|2021-04-08 09:25:00|1228.7|1223.7|1228.9|1223.9|1229|1224|1228.6|1223.6|10
1617874200000|2021-04-08 09:30:00|1229.1|1224.1|1229.3|1224.3|1229.3|1224.3|1228.8|1223.8|16
1617874500000|2021-04-08 09:35:00|1229.4|1224.4|1231.1|1226.1|1231.3|1226.3|1229.4|1224.4|17
1617874800000|2021-04-08 09:40:00|1230.4|1225.4|1230.4|1225.4|1230.7|1225.7|1230.1|1225.1|8
1617875100000|2021-04-08 09:45:00|1230.5|1225.5|1230.5|1225.5|1230.6|1225.6|1230.5|1225.5|3
1617875400000|2021-04-08 09:50:00|1230.8|1225.8|1230.4|1225.4|1231|1226|1230.4|1225.4|47
1617875700000|2021-04-08 09:55:00|1230.6|1225.6|1230.8|1225.8|1230.8|1225.8|1230.4|1225.4|9
1617876000000|2021-04-08 10:00:00|1230.9|1225.9|1230.9|1225.9|1230.9|1225.9|1230.6|1225.6|7
1617876300000|2021-04-08 10:05:00|1231.1|1226.1|1230.4|1225.4|1231.1|1226.1|1230.3|1225.3|39
1617876600000|2021-04-08 10:10:00|1230.6|1225.6|1232.3|1227.3|1232.3|1227.3|1230.4|1225.4|26
1617876900000|2021-04-08 10:15:00|1232.2|1227.2|1231.9|1226.9|1232.5|1227.5|1231.8|1226.8|27
1617877200000|2021-04-08 10:20:00|1231.8|1226.8|1232.2|1227.2|1232.2|1227.2|1231.7|1226.7|33
1617877500000|2021-04-08 10:25:00|1232.1|1227.1|1233.3|1228.3|1233.4|1228.4|1232.1|1227.1|15
1617877800000|2021-04-08 10:30:00|1233.4|1228.4|1234.1|1229.1|1234.2|1229.2|1233.3|1228.3|23
1617878100000|2021-04-08 10:35:00|1233.9|1228.9|1234|1229|1234.2|1229.2|1233.9|1228.9|17
1617878400000|2021-04-08 10:40:00|1234.1|1229.1|1234.1|1229.1|1234.3|1229.3|1234|1229|9
1617878700000|2021-04-08 10:45:00|1234|1229|1233.1|1228.1|1234.1|1229.1|1233.1|1228.1|13
1617879000000|2021-04-08 10:50:00|1233.6|1228.6|1234.6|1229.6|1234.7|1229.7|1233.4|1228.4|21
1617879300000|2021-04-08 10:55:00|1234.5|1229.5|1233|1228|1234.6|1229.6|1233|1228|38
1617879600000|2021-04-08 11:00:00|1232.9|1227.9|1234.1|1229.1|1234.2|1229.2|1232.8|1227.8|20
1617879900000|2021-04-08 11:05:00|1234.2|1229.2|1234.9|1229.9|1235.4|1230.4|1234.2|1229.2|23
1617880200000|2021-04-08 11:10:00|1235|1230|1234.1|1229.1|1235|1230|1233.9|1228.9|29
1617880500000|2021-04-08 11:15:00|1234|1229|1234.6|1229.6|1234.6|1229.6|1234|1229|4
1617880800000|2021-04-08 11:20:00|1234.7|1229.7|1234.4|1229.4|1235.2|1230.2|1234.3|1229.3|29
1617881100000|2021-04-08 11:25:00|1234.6|1229.6|1234.2|1229.2|1234.8|1229.8|1234.2|1229.2|20
1617881400000|2021-04-08 11:30:00|1234.3|1229.3|1236.6|1231.6|1236.6|1231.6|1234.3|1229.3|51
1617881700000|2021-04-08 11:35:00|1236.8|1231.8|1238.2|1233.2|1238.8|1233.8|1236.8|1231.8|34
1617882000000|2021-04-08 11:40:00|1238.1|1233.1|1236.8|1231.8|1238.1|1233.1|1236.6|1231.6|56
1617882300000|2021-04-08 11:45:00|1236.9|1231.9|1237.6|1232.6|1237.8|1232.8|1236.8|1231.8|56
1617882600000|2021-04-08 11:50:00|1238|1233|1238.3|1233.3|1239.7|1234.7|1238|1233|37
1617882900000|2021-04-08 11:55:00|1238.2|1233.2|1238.4|1233.4|1238.9|1233.9|1237.8|1232.8|30
1617883200000|2021-04-08 12:00:00|1238|1233|1239.1|1234.1|1239.2|1234.2|1236.6|1231.6|64
1617883500000|2021-04-08 12:05:00|1239.2|1234.2|1238.8|1233.8|1239.6|1234.6|1238.5|1233.5|67
1617883800000|2021-04-08 12:10:00|1238.7|1233.7|1236.1|1231.1|1239|1234|1236|1231|62
1617884100000|2021-04-08 12:15:00|1236|1231|1237.3|1232.3|1237.5|1232.5|1236|1231|85
1617884400000|2021-04-08 12:20:00|1237.2|1232.2|1237.1|1232.1|1237.7|1232.7|1236.5|1231.5|48
1617884700000|2021-04-08 12:25:00|1237.5|1232.5|1237.9|1232.9|1238|1233|1237.4|1232.4|21
1617885000000|2021-04-08 12:30:00|1237.8|1232.8|1238.3|1233.3|1239.3|1234.3|1237.2|1232.2|58
1617885300000|2021-04-08 12:35:00|1238.4|1233.4|1236.2|1231.2|1238.5|1233.5|1236.2|1231.2|34
1617885600000|2021-04-08 12:40:00|1235.2|1230.2|1232.6|1227.6|1235.2|1230.2|1232.4|1227.4|95
1617885900000|2021-04-08 12:45:00|1232.5|1227.5|1234.5|1229.5|1234.5|1229.5|1231.7|1226.7|84
1617886200000|2021-04-08 12:50:00|1234.4|1229.4|1233.4|1228.4|1235|1230|1232.9|1227.9|49
1617886500000|2021-04-08 12:55:00|1233.5|1228.5|1232.4|1227.4|1233.5|1228.5|1232.4|1227.4|44
1617886800000|2021-04-08 13:00:00|1232.3|1227.3|1228.4|1223.4|1233.5|1228.5|1227.1|1222.1|196
1617887100000|2021-04-08 13:05:00|1228.3|1223.3|1232.5|1227.5|1233.8|1228.8|1228.3|1223.3|115
1617887400000|2021-04-08 13:10:00|1232.4|1227.4|1233.5|1228.5|1233.8|1228.8|1230.9|1225.9|97
1617887700000|2021-04-08 13:15:00|1233.4|1228.4|1235.6|1230.6|1237.5|1232.5|1233.2|1228.2|79
1617888000000|2021-04-08 13:20:00|1235.7|1230.7|1236.1|1231.1|1236.1|1231.1|1233.5|1228.5|81
1617888300000|2021-04-08 13:25:00|1236|1231|1236.3|1231.3|1238.8|1233.8|1236|1231|62
1617888600000|2021-04-08 13:30:00|1236.2|1231.2|1231.7|1226.7|1236.4|1231.4|1231.7|1226.7|132
1617888900000|2021-04-08 13:35:00|1231.6|1226.6|1232.4|1227.4|1233.4|1228.4|1230.5|1225.5|168
1617889200000|2021-04-08 13:40:00|1232.3|1227.3|1231.6|1226.6|1233.3|1228.3|1231.2|1226.2|122
1617889500000|2021-04-08 13:45:00|1231.7|1226.7|1228.8|1223.8|1232.6|1227.6|1228|1223|140
1617889800000|2021-04-08 13:50:00|1228.7|1223.7|1228.8|1223.8|1231|1226|1228.6|1223.6|116
1617890100000|2021-04-08 13:55:00|1228.7|1223.7|1223.7|1218.7|1229.1|1224.1|1223.3|1218.3|155
1617890400000|2021-04-08 14:00:00|1223|1218|1230.5|1225.5|1230.7|1225.7|1222.8|1217.8|156
1617890700000|2021-04-08 14:05:00|1230.3|1225.3|1233.1|1228.1|1233.1|1228.1|1230.1|1225.1|151
1617891000000|2021-04-08 14:10:00|1233.2|1228.2|1234.6|1229.6|1235.6|1230.6|1233.2|1228.2|136
1617891300000|2021-04-08 14:15:00|1234.5|1229.5|1231.1|1226.1|1234.7|1229.7|1230.9|1225.9|82
1617891600000|2021-04-08 14:20:00|1231.2|1226.2|1233.7|1228.7|1234.1|1229.1|1231|1226|55
1617891900000|2021-04-08 14:25:00|1233.1|1228.1|1226.6|1221.6|1233.1|1228.1|1226.5|1221.5|108
1617892200000|2021-04-08 14:30:00|1226.7|1221.7|1228.7|1223.7|1229.7|1224.7|1226.7|1221.7|125
1617892500000|2021-04-08 14:35:00|1228.8|1223.8|1228.7|1223.7|1230.7|1225.7|1228|1223|123
1617892800000|2021-04-08 14:40:00|1228.6|1223.6|1230.7|1225.7|1230.9|1225.9|1228.5|1223.5|103
1617893100000|2021-04-08 14:45:00|1230.8|1225.8|1227.1|1222.1|1230.8|1225.8|1227.1|1222.1|78
1617893400000|2021-04-08 14:50:00|1227|1222|1225.1|1220.1|1227|1222|1224|1219|142
1617893700000|2021-04-08 14:55:00|1224.9|1219.9|1222.7|1217.7|1224.9|1219.9|1220.9|1215.9|155
1617894000000|2021-04-08 15:00:00|1222.9|1217.9|1224.3|1219.3|1225.7|1220.7|1221.9|1216.9|106
1617894300000|2021-04-08 15:05:00|1224.1|1219.1|1223.8|1218.8|1225.8|1220.8|1222.2|1217.2|101
1617894600000|2021-04-08 15:10:00|1223.9|1218.9|1221.6|1216.6|1225.7|1220.7|1221.6|1216.6|58
1617894900000|2021-04-08 15:15:00|1221.5|1216.5|1224|1219|1224.2|1219.2|1220.8|1215.8|72
1617895200000|2021-04-08 15:20:00|1224.1|1219.1|1222|1217|1224.1|1219.1|1221.6|1216.6|67
1617895500000|2021-04-08 15:25:00|1221.9|1216.9|1222.3|1217.3|1222.6|1217.6|1221|1216|91
1617895800000|2021-04-08 15:30:00|1222|1217|1222.1|1217.1|1224.6|1219.6|1221.4|1216.4|76
1617896100000|2021-04-08 15:35:00|1222.2|1217.2|1223.5|1218.5|1223.9|1218.9|1222.2|1217.2|47
1617896400000|2021-04-08 15:40:00|1223.4|1218.4|1224|1219|1224.5|1219.5|1223.4|1218.4|43
1617896700000|2021-04-08 15:45:00|1224.1|1219.1|1223.5|1218.5|1224.1|1219.1|1223.5|1218.5|43
1617897000000|2021-04-08 15:50:00|1223.2|1218.2|1225.9|1220.9|1226|1221|1222.9|1217.9|37
1617897300000|2021-04-08 15:55:00|1226.2|1221.2|1225.2|1220.2|1226.3|1221.3|1224.8|1219.8|38
1617897600000|2021-04-08 16:00:00|1225.3|1220.3|1226.9|1221.9|1227.2|1222.2|1225|1220|66
1617897900000|2021-04-08 16:05:00|1226.8|1221.8|1227.9|1222.9|1228|1223|1226.4|1221.4|37
1617898200000|2021-04-08 16:10:00|1228|1223|1228.8|1223.8|1228.8|1223.8|1228|1223|28
1617898500000|2021-04-08 16:15:00|1228.9|1223.9|1229.4|1224.4|1230.6|1225.6|1228.9|1223.9|46
1617898800000|2021-04-08 16:20:00|1229.5|1224.5|1228.9|1223.9|1229.5|1224.5|1228.9|1223.9|17
1617899100000|2021-04-08 16:25:00|1228.8|1223.8|1228.1|1223.1|1229.1|1224.1|1228|1223|38
1617899400000|2021-04-08 16:30:00|1228.3|1223.3|1232|1227|1232.2|1227.2|1228.1|1223.1|80
1617899700000|2021-04-08 16:35:00|1232.1|1227.1|1232.1|1227.1|1232.4|1227.4|1231.8|1226.8|53
1617900000000|2021-04-08 16:40:00|1232|1227|1232.4|1227.4|1232.8|1227.8|1231.4|1226.4|67
1617900300000|2021-04-08 16:45:00|1232.5|1227.5|1231.9|1226.9|1232.6|1227.6|1231.6|1226.6|38
1617900600000|2021-04-08 16:50:00|1231.8|1226.8|1232|1227|1232.6|1227.6|1231.7|1226.7|65
1617900900000|2021-04-08 16:55:00|1231.9|1226.9|1232.2|1227.2|1233.4|1228.4|1231.6|1226.6|73
1617901200000|2021-04-08 17:00:00|1232.1|1227.1|1235|1230|1236|1231|1232.1|1227.1|154
1617901500000|2021-04-08 17:05:00|1234.9|1229.9|1234.7|1229.7|1235.5|1230.5|1234.6|1229.6|66
1617901800000|2021-04-08 17:10:00|1234.8|1229.8|1236.5|1231.5|1236.7|1231.7|1234.8|1229.8|56
1617902100000|2021-04-08 17:15:00|1236.4|1231.4|1236.3|1231.3|1236.8|1231.8|1236|1231|82
1617902400000|2021-04-08 17:20:00|1236.4|1231.4|1236.8|1231.8|1238|1233|1236.3|1231.3|48
1617902700000|2021-04-08 17:25:00|1236.7|1231.7|1236.3|1231.3|1236.7|1231.7|1235.8|1230.8|34
1617903000000|2021-04-08 17:30:00|1236.2|1231.2|1236.5|1231.5|1236.5|1231.5|1235.7|1230.7|55
1617903300000|2021-04-08 17:35:00|1236.4|1231.4|1235.8|1230.8|1236.4|1231.4|1235.4|1230.4|31
1617903600000|2021-04-08 17:40:00|1235.7|1230.7|1234.9|1229.9|1236|1231|1234.9|1229.9|37
1617903900000|2021-04-08 17:45:00|1234.8|1229.8|1233.9|1228.9|1234.8|1229.8|1233.9|1228.9|16
1617904200000|2021-04-08 17:50:00|1234|1229|1234.6|1229.6|1234.6|1229.6|1233.9|1228.9|27
1617904500000|2021-04-08 17:55:00|1234.8|1229.8|1234.5|1229.5|1235|1230|1234|1229|39
1617904800000|2021-04-08 18:00:00|1234.7|1229.7|1235|1230|1235.1|1230.1|1234|1229|46
1617905100000|2021-04-08 18:05:00|1235.1|1230.1|1235.1|1230.1|1235.3|1230.3|1234.7|1229.7|31
1617905400000|2021-04-08 18:10:00|1235.3|1230.3|1235.4|1230.4|1235.7|1230.7|1235|1230|34
1617905700000|2021-04-08 18:15:00|1235.5|1230.5|1234.8|1229.8|1235.6|1230.6|1234.8|1229.8|30
1617906000000|2021-04-08 18:20:00|1235.2|1230.2|1234.9|1229.9|1235.2|1230.2|1234.9|1229.9|18
1617906300000|2021-04-08 18:25:00|1235|1230|1236.1|1231.1|1236.2|1231.2|1234.6|1229.6|36
1617906600000|2021-04-08 18:30:00|1236.2|1231.2|1235.6|1230.6|1236.2|1231.2|1235.2|1230.2|13
1617906900000|2021-04-08 18:35:00|1235.5|1230.5|1235.7|1230.7|1235.8|1230.8|1235.4|1230.4|25
1617907200000|2021-04-08 18:40:00|1235.8|1230.8|1235.8|1230.8|1235.9|1230.9|1235.6|1230.6|21
1617907500000|2021-04-08 18:45:00|1235.9|1230.9|1235.4|1230.4|1235.9|1230.9|1235.4|1230.4|6
1617907800000|2021-04-08 18:50:00|1235.3|1230.3|1234.8|1229.8|1235.3|1230.3|1234.8|1229.8|11
1617908100000|2021-04-08 18:55:00|1234.9|1229.9|1234.7|1229.7|1234.9|1229.9|1234.7|1229.7|23
1617908400000|2021-04-08 19:00:00|1234.6|1229.6|1234.5|1229.5|1234.7|1229.7|1234.2|1229.2|24
1617908700000|2021-04-08 19:05:00|1234.6|1229.6|1235|1230|1235.2|1230.2|1234.6|1229.6|16
1617909000000|2021-04-08 19:10:00|1234.9|1229.9|1235.7|1230.7|1236|1231|1234.9|1229.9|16
1617909300000|2021-04-08 19:15:00|1235.8|1230.8|1236.4|1231.4|1236.7|1231.7|1235.7|1230.7|38
1617909600000|2021-04-08 19:20:00|1236.5|1231.5|1235.9|1230.9|1236.5|1231.5|1235.9|1230.9|44
1617909900000|2021-04-08 19:25:00|1235.8|1230.8|1235.1|1230.1|1235.8|1230.8|1234.9|1229.9|15
1617910200000|2021-04-08 19:30:00|1235|1230|1234.8|1229.8|1235.4|1230.4|1234.8|1229.8|17
1617910500000|2021-04-08 19:35:00|1234.7|1229.7|1235|1230|1235.1|1230.1|1234.7|1229.7|6
1617910800000|2021-04-08 19:40:00|1235.1|1230.1|1235.1|1230.1|1235.8|1230.8|1235.1|1230.1|35
1617911100000|2021-04-08 19:45:00|1235|1230|1234.9|1229.9|1235.1|1230.1|1234.8|1229.8|12
1617911400000|2021-04-08 19:50:00|1235.2|1230.2|1235.9|1230.9|1236|1231|1235.2|1230.2|7
1617911700000|2021-04-08 19:55:00|1236|1231|1235.9|1230.9|1236.1|1231.1|1235.3|1230.3|34
1617912000000|2021-04-08 20:00:00|1235.8|1230.8|1236|1231|1236.2|1231.2|1235.8|1230.8|40
1617912300000|2021-04-08 20:05:00|1236.1|1231.1|1236.3|1231.3|1236.9|1231.9|1236|1231|26
1617912600000|2021-04-08 20:10:00|1236.4|1231.4|1236.6|1231.6|1237.2|1232.2|1236.4|1231.4|20
1617912900000|2021-04-08 20:15:00|1236.7|1231.7|1236.5|1231.5|1236.8|1231.8|1236.4|1231.4|11
1617913200000|2021-04-08 20:20:00|1236.6|1231.6|1236.9|1231.9|1236.9|1231.9|1236.5|1231.5|16
1617913500000|2021-04-08 20:25:00|1237|1232|1235.8|1230.8|1237|1232|1235.8|1230.8|23
1617913800000|2021-04-08 20:30:00|1235.9|1230.9|1235.7|1230.7|1235.9|1230.9|1235.6|1230.6|33
1617914100000|2021-04-08 20:35:00|1235.9|1230.9|1235.7|1230.7|1236.2|1231.2|1235.7|1230.7|9
1617914400000|2021-04-08 20:40:00|1235.6|1230.6|1236.1|1231.1|1236.1|1231.1|1235.6|1230.6|6
1617914700000|2021-04-08 20:45:00|1236|1231|1236|1231|1236.4|1231.4|1235.3|1230.3|38
1617915000000|2021-04-08 20:50:00|1235.9|1230.9|1234.9|1229.9|1236|1231|1234.9|1229.9|30
1617915300000|2021-04-08 20:55:00|1235|1230|1235.1|1230.1|1235.1|1230.1|1234.4|1229.4|8
1617919200000|2021-04-08 22:00:00|1234.8|1229.8|1234.7|1229.7|1234.9|1229.9|1234.5|1229.5|10
1617919500000|2021-04-08 22:05:00|1234.6|1229.6|1234.6|1229.6|1234.8|1229.8|1234.6|1229.6|15
1617919800000|2021-04-08 22:10:00|1234.7|1229.7|1234.5|1229.5|1235|1230|1234.5|1229.5|20
1617920100000|2021-04-08 22:15:00|1234.6|1229.6|1234.4|1229.4|1234.8|1229.8|1234.4|1229.4|16
1617920400000|2021-04-08 22:20:00|1234.6|1229.6|1234.2|1229.2|1234.7|1229.7|1234.1|1229.1|18
1617920700000|2021-04-08 22:25:00|1234.4|1229.4|1234.4|1229.4|1234.4|1229.4|1234.4|1229.4|1
1617921000000|2021-04-08 22:30:00|1234.5|1229.5|1234.1|1229.1|1234.5|1229.5|1234.1|1229.1|10
1617921300000|2021-04-08 22:35:00|1233.9|1228.9|1233.9|1228.9|1234|1229|1232.9|1227.9|28
1617921600000|2021-04-08 22:40:00|1233.8|1228.8|1233.6|1228.6|1233.9|1228.9|1233.5|1228.5|8
1617921900000|2021-04-08 22:45:00|1233.7|1228.7|1233.6|1228.6|1233.7|1228.7|1233.3|1228.3|11
1617922200000|2021-04-08 22:50:00|1233.7|1228.7|1234|1229|1234|1229|1233.6|1228.6|18
1617922500000|2021-04-08 22:55:00|1233.8|1228.8|1234.6|1229.6|1234.8|1229.8|1233.8|1228.8|27
1617922800000|2021-04-08 23:00:00|1234.7|1229.7|1234.2|1229.2|1234.8|1229.8|1233.9|1228.9|29
1617923100000|2021-04-08 23:05:00|1234.1|1229.1|1233.8|1228.8|1234.1|1229.1|1233.8|1228.8|4
1617923400000|2021-04-08 23:10:00|1233.9|1228.9|1234|1229|1234.1|1229.1|1233.8|1228.8|21
1617923700000|2021-04-08 23:15:00|1233.9|1228.9|1234.5|1229.5|1234.5|1229.5|1233.9|1228.9|15
1617924000000|2021-04-08 23:20:00|1235.5|1230.5|1236.2|1231.2|1236.7|1231.7|1235.4|1230.4|27
1617924300000|2021-04-08 23:25:00|1236.1|1231.1|1235.7|1230.7|1236.1|1231.1|1235.2|1230.2|14
1617924600000|2021-04-08 23:30:00|1235.2|1230.2|1235.2|1230.2|1235.2|1230.2|1235.1|1230.1|45
1617924900000|2021-04-08 23:35:00|1235.1|1230.1|1235.2|1230.2|1235.3|1230.3|1235.1|1230.1|6
1617925200000|2021-04-08 23:40:00|1235.3|1230.3|1235.2|1230.2|1235.8|1230.8|1235.1|1230.1|30
1617925500000|2021-04-08 23:45:00|1235.3|1230.3|1234.9|1229.9|1235.4|1230.4|1234.9|1229.9|5
1617925800000|2021-04-08 23:50:00|1234.8|1229.8|1234.8|1229.8|1234.8|1229.8|1234.8|1229.8|1
1617926100000|2021-04-08 23:55:00|1234.6|1229.6|1234.6|1229.6|1234.8|1229.8|1234.5|1229.5|8
1617926400000|2021-04-09 00:00:00|1234.5|1229.5|1234.3|1229.3|1234.8|1229.8|1234.3|1229.3|11
1617926700000|2021-04-09 00:05:00|1234.4|1229.4|1235.6|1230.6|1235.7|1230.7|1234.4|1229.4|39
1617927000000|2021-04-09 00:10:00|1235.7|1230.7|1234.8|1229.8|1235.7|1230.7|1234.8|1229.8|33
1617927300000|2021-04-09 00:15:00|1234.7|1229.7|1234.3|1229.3|1234.7|1229.7|1234.3|1229.3|14
1617927600000|2021-04-09 00:20:00|1234.2|1229.2|1233.8|1228.8|1234.3|1229.3|1233.6|1228.6|23
1617927900000|2021-04-09 00:25:00|1233.7|1228.7|1233.8|1228.8|1233.9|1228.9|1233.6|1228.6|12
1617928200000|2021-04-09 00:30:00|1233.9|1228.9|1234.3|1229.3|1234.3|1229.3|1233.9|1228.9|5
1617928500000|2021-04-09 00:35:00|1234.2|1229.2|1235.8|1230.8|1235.8|1230.8|1234.2|1229.2|19
1617928800000|2021-04-09 00:40:00|1236.1|1231.1|1235.7|1230.7|1236.1|1231.1|1235.6|1230.6|15
1617929100000|2021-04-09 00:45:00|1235.8|1230.8|1234.3|1229.3|1235.8|1230.8|1234.2|1229.2|11
1617929400000|2021-04-09 00:50:00|1234.2|1229.2|1234.6|1229.6|1234.6|1229.6|1234.2|1229.2|30
1617929700000|2021-04-09 00:55:00|1234.8|1229.8|1234.7|1229.7|1234.8|1229.8|1234.6|1229.6|60
1617930000000|2021-04-09 01:00:00|1235|1230|1234.8|1229.8|1235.9|1230.9|1234.8|1229.8|32
1617930300000|2021-04-09 01:05:00|1234.9|1229.9|1234.6|1229.6|1234.9|1229.9|1234.6|1229.6|8
1617930600000|2021-04-09 01:10:00|1234.7|1229.7|1235.4|1230.4|1235.4|1230.4|1234.7|1229.7|24
1617930900000|2021-04-09 01:15:00|1235.3|1230.3|1235.3|1230.3|1235.3|1230.3|1235.3|1230.3|1
1617931200000|2021-04-09 01:20:00|1235.4|1230.4|1234.9|1229.9|1235.9|1230.9|1234.7|1229.7|17
1617931500000|2021-04-09 01:25:00|1235|1230|1235.2|1230.2|1235.3|1230.3|1234.6|1229.6|19
1617931800000|2021-04-09 01:30:00|1234.7|1229.7|1233.8|1228.8|1234.8|1229.8|1233.8|1228.8|36
1617932100000|2021-04-09 01:35:00|1233.7|1228.7|1233.6|1228.6|1233.7|1228.7|1233.6|1228.6|2
1617932400000|2021-04-09 01:40:00|1233.5|1228.5|1233.4|1228.4|1233.6|1228.6|1233.4|1228.4|20
1617932700000|2021-04-09 01:45:00|1233.3|1228.3|1232.8|1227.8|1233.4|1228.4|1232.6|1227.6|62
1617933000000|2021-04-09 01:50:00|1232.7|1227.7|1232.5|1227.5|1232.8|1227.8|1232.3|1227.3|49
1617933300000|2021-04-09 01:55:00|1232.4|1227.4|1232.8|1227.8|1232.8|1227.8|1232.4|1227.4|28
1617933600000|2021-04-09 02:00:00|1232.7|1227.7|1231|1226|1232.7|1227.7|1230.9|1225.9|18
1617933900000|2021-04-09 02:05:00|1230.9|1225.9|1229.1|1224.1|1231|1226|1229.1|1224.1|26
1617934200000|2021-04-09 02:10:00|1229|1224|1228.1|1223.1|1229.1|1224.1|1227.3|1222.3|37
1617934500000|2021-04-09 02:15:00|1228|1223|1228.6|1223.6|1228.6|1223.6|1227.9|1222.9|27
1617934800000|2021-04-09 02:20:00|1228.5|1223.5|1228.6|1223.6|1228.6|1223.6|1228.4|1223.4|8
1617935100000|2021-04-09 02:25:00|1228.5|1223.5|1228.1|1223.1|1228.8|1223.8|1228.1|1223.1|9
1617935400000|2021-04-09 02:30:00|1228.4|1223.4|1227.1|1222.1|1228.5|1223.5|1227|1222|39
1617935700000|2021-04-09 02:35:00|1227.2|1222.2|1227|1222|1227.5|1222.5|1227|1222|34
1617936000000|2021-04-09 02:40:00|1227.1|1222.1|1226.6|1221.6|1227.1|1222.1|1226.6|1221.6|5
1617936300000|2021-04-09 02:45:00|1226.5|1221.5|1227.6|1222.6|1227.7|1222.7|1226.2|1221.2|11
1617936600000|2021-04-09 02:50:00|1227.7|1222.7|1227.7|1222.7|1227.8|1222.8|1227.6|1222.6|7
1617936900000|2021-04-09 02:55:00|1227.6|1222.6|1227.7|1222.7|1227.7|1222.7|1227.6|1222.6|10
1617937500000|2021-04-09 03:05:00|1227.5|1222.5|1227.4|1222.4|1227.7|1222.7|1227.1|1222.1|34
1617937800000|2021-04-09 03:10:00|1227.5|1222.5|1227.4|1222.4|1227.5|1222.5|1227.4|1222.4|2
1617938100000|2021-04-09 03:15:00|1227.3|1222.3|1227.4|1222.4|1227.4|1222.4|1227.3|1222.3|2
1617938400000|2021-04-09 03:20:00|1227.3|1222.3|1228.2|1223.2|1228.3|1223.3|1226.9|1221.9|15
1617938700000|2021-04-09 03:25:00|1228.4|1223.4|1228|1223|1228.4|1223.4|1227.9|1222.9|12
1617939000000|2021-04-09 03:30:00|1227.9|1222.9|1227.6|1222.6|1228.2|1223.2|1227.6|1222.6|15
1617939600000|2021-04-09 03:40:00|1227.5|1222.5|1228.1|1223.1|1228.4|1223.4|1227.5|1222.5|3
1617939900000|2021-04-09 03:45:00|1228|1223|1227.1|1222.1|1228|1223|1227.1|1222.1|16
1617940200000|2021-04-09 03:50:00|1227.5|1222.5|1229.7|1224.7|1229.8|1224.8|1227.3|1222.3|25
1617940500000|2021-04-09 03:55:00|1229.6|1224.6|1230|1225|1230.1|1225.1|1229.6|1224.6|19
1617940800000|2021-04-09 04:00:00|1229.9|1224.9|1230|1225|1230|1225|1229.9|1224.9|2
1617941100000|2021-04-09 04:05:00|1229.8|1224.8|1229.9|1224.9|1229.9|1224.9|1229.8|1224.8|4
1617941400000|2021-04-09 04:10:00|1229.8|1224.8|1230.1|1225.1|1230.1|1225.1|1229.8|1224.8|39
1617941700000|2021-04-09 04:15:00|1229.7|1224.7|1229.7|1224.7|1229.7|1224.7|1229.5|1224.5|9
1617942000000|2021-04-09 04:20:00|1229.6|1224.6|1229.2|1224.2|1229.6|1224.6|1229.2|1224.2|8
1617942300000|2021-04-09 04:25:00|1229.3|1224.3|1228.7|1223.7|1229.4|1224.4|1228.7|1223.7|19
1617942600000|2021-04-09 04:30:00|1228.8|1223.8|1228.1|1223.1|1228.8|1223.8|1228.1|1223.1|7
1617942900000|2021-04-09 04:35:00|1228.2|1223.2|1228.2|1223.2|1228.4|1223.4|1228.1|1223.1|24
1617943200000|2021-04-09 04:40:00|1228.3|1223.3|1227.8|1222.8|1228.4|1223.4|1227.8|1222.8|6
1617943500000|2021-04-09 04:45:00|1227.7|1222.7|1227.6|1222.6|1227.7|1222.7|1227.6|1222.6|2
1617943800000|2021-04-09 04:50:00|1227.5|1222.5|1227.2|1222.2|1228|1223|1227.2|1222.2|10
1617944100000|2021-04-09 04:55:00|1227.1|1222.1|1227.1|1222.1|1227.2|1222.2|1227.1|1222.1|3
1617944400000|2021-04-09 05:00:00|1227|1222|1227.4|1222.4|1227.6|1222.6|1227|1222|12
1617944700000|2021-04-09 05:05:00|1227.2|1222.2|1226.7|1221.7|1227.2|1222.2|1226.5|1221.5|17
1617945000000|2021-04-09 05:10:00|1226.5|1221.5|1224.8|1219.8|1226.5|1221.5|1224.8|1219.8|27
1617945300000|2021-04-09 05:15:00|1224.9|1219.9|1225.6|1220.6|1225.9|1220.9|1224.8|1219.8|27
1617945600000|2021-04-09 05:20:00|1225.7|1220.7|1225.4|1220.4|1226|1221|1225.1|1220.1|47
1617945900000|2021-04-09 05:25:00|1225.5|1220.5|1225.6|1220.6|1225.9|1220.9|1223.6|1218.6|45
1617946200000|2021-04-09 05:30:00|1225.5|1220.5|1225.9|1220.9|1225.9|1220.9|1225.2|1220.2|65
1617946500000|2021-04-09 05:35:00|1225.6|1220.6|1225.2|1220.2|1225.6|1220.6|1225.2|1220.2|25
1617946800000|2021-04-09 05:40:00|1225|1220|1224.4|1219.4|1225|1220|1224.2|1219.2|43
1617947100000|2021-04-09 05:45:00|1224.3|1219.3|1221.5|1216.5|1224.3|1219.3|1219.4|1214.4|40
1617947400000|2021-04-09 05:50:00|1221.4|1216.4|1221.5|1216.5|1221.9|1216.9|1221.2|1216.2|55
1617947700000|2021-04-09 05:55:00|1221.6|1216.6|1221.8|1216.8|1221.8|1216.8|1221.4|1216.4|16
1617948000000|2021-04-09 06:00:00|1221.7|1216.7|1221.6|1216.6|1221.7|1216.7|1221.3|1216.3|38
1617948300000|2021-04-09 06:05:00|1221.5|1216.5|1221.9|1216.9|1221.9|1216.9|1221.4|1216.4|29
1617948600000|2021-04-09 06:10:00|1222|1217|1221.9|1216.9|1222.1|1217.1|1221.3|1216.3|26
1617948900000|2021-04-09 06:15:00|1221.8|1216.8|1221.7|1216.7|1222.1|1217.1|1221.1|1216.1|73
1617949200000|2021-04-09 06:20:00|1221.6|1216.6|1222.2|1217.2|1222.3|1217.3|1221.5|1216.5|25
1617949500000|2021-04-09 06:25:00|1222.1|1217.1|1221.3|1216.3|1223.5|1218.5|1221|1216|51
1617949800000|2021-04-09 06:30:00|1221.4|1216.4|1221.8|1216.8|1222.1|1217.1|1221|1216|27
1617950100000|2021-04-09 06:35:00|1221.6|1216.6|1221.4|1216.4|1223|1218|1221.3|1216.3|28
1617950400000|2021-04-09 06:40:00|1221.3|1216.3|1222|1217|1222.2|1217.2|1221|1216|41
1617950700000|2021-04-09 06:45:00|1222.3|1217.3|1222.4|1217.4|1222.5|1217.5|1222.2|1217.2|10
1617951000000|2021-04-09 06:50:00|1222.6|1217.6|1223.1|1218.1|1223.1|1218.1|1222.5|1217.5|6
1617951300000|2021-04-09 06:55:00|1223.2|1218.2|1222.9|1217.9|1223.3|1218.3|1222.9|1217.9|10
1617951600000|2021-04-09 07:00:00|1223|1218|1223.5|1218.5|1223.7|1218.7|1222.7|1217.7|32
1617951900000|2021-04-09 07:05:00|1223.6|1218.6|1221.8|1216.8|1223.6|1218.6|1220.8|1215.8|27
1617952200000|2021-04-09 07:10:00|1221.9|1216.9|1221.4|1216.4|1223.2|1218.2|1221.2|1216.2|57
1617952500000|2021-04-09 07:15:00|1221.5|1216.5|1221.3|1216.3|1222.2|1217.2|1221.3|1216.3|22
1617952800000|2021-04-09 07:20:00|1221.2|1216.2|1221.2|1216.2|1221.2|1216.2|1219.5|1214.5|32
1617953100000|2021-04-09 07:25:00|1221.1|1216.1|1221.5|1216.5|1221.5|1216.5|1220.2|1215.2|22
1617953400000|2021-04-09 07:30:00|1221.3|1216.3|1218|1213|1221.3|1216.3|1217.9|1212.9|29
1617953700000|2021-04-09 07:35:00|1217.9|1212.9|1217.9|1212.9|1218|1213|1216.4|1211.4|39
1617954000000|2021-04-09 07:40:00|1217.8|1212.8|1219.1|1214.1|1219.3|1214.3|1217.8|1212.8|69
1617954300000|2021-04-09 07:45:00|1219.2|1214.2|1219.8|1214.8|1220.1|1215.1|1219.1|1214.1|51
1617954600000|2021-04-09 07:50:00|1219.7|1214.7|1219|1214|1219.7|1214.7|1218.8|1213.8|31
1617954900000|2021-04-09 07:55:00|1218.9|1213.9|1219.3|1214.3|1219.4|1214.4|1218.8|1213.8|47
1617955200000|2021-04-09 08:00:00|1219.2|1214.2|1219.3|1214.3|1219.3|1214.3|1218.5|1213.5|31
1617955500000|2021-04-09 08:05:00|1219.4|1214.4|1218.6|1213.6|1219.4|1214.4|1218.5|1213.5|32
1617955800000|2021-04-09 08:10:00|1218.5|1213.5|1217.6|1212.6|1218.5|1213.5|1217.3|1212.3|41
1617956100000|2021-04-09 08:15:00|1217.5|1212.5|1218.3|1213.3|1218.5|1213.5|1216.9|1211.9|59
1617956400000|2021-04-09 08:20:00|1218.2|1213.2|1218.2|1213.2|1218.4|1213.4|1217.1|1212.1|53
1617956700000|2021-04-09 08:25:00|1218.3|1213.3|1218.5|1213.5|1218.8|1213.8|1217.7|1212.7|77
1617957000000|2021-04-09 08:30:00|1218.4|1213.4|1221.1|1216.1|1221.1|1216.1|1218.2|1213.2|61
1617957300000|2021-04-09 08:35:00|1221.3|1216.3|1220.5|1215.5|1221.4|1216.4|1220.3|1215.3|35
1617957600000|2021-04-09 08:40:00|1220.4|1215.4|1220.3|1215.3|1220.6|1215.6|1219.6|1214.6|21
1617957900000|2021-04-09 08:45:00|1220.1|1215.1|1219.4|1214.4|1220.1|1215.1|1217.7|1212.7|58
1617958200000|2021-04-09 08:50:00|1219.5|1214.5|1219|1214|1219.9|1214.9|1218.7|1213.7|69
1617958500000|2021-04-09 08:55:00|1218.9|1213.9|1219.8|1214.8|1220|1215|1218.8|1213.8|27
1617958800000|2021-04-09 09:00:00|1219.7|1214.7|1219.7|1214.7|1220.3|1215.3|1219.3|1214.3|13
1617959100000|2021-04-09 09:05:00|1219.9|1214.9|1219.7|1214.7|1220.2|1215.2|1219.3|1214.3|16
1617959400000|2021-04-09 09:10:00|1219.6|1214.6|1220.4|1215.4|1220.4|1215.4|1219.1|1214.1|16
1617959700000|2021-04-09 09:15:00|1220.3|1215.3|1219|1214|1220.3|1215.3|1218.8|1213.8|24
1617960000000|2021-04-09 09:20:00|1218.9|1213.9|1218.9|1213.9|1218.9|1213.9|1218.7|1213.7|3
1617960300000|2021-04-09 09:25:00|1218.8|1213.8|1218.9|1213.9|1218.9|1213.9|1218.8|1213.8|2
1617960600000|2021-04-09 09:30:00|1218.1|1213.1|1216.9|1211.9|1218.2|1213.2|1216.9|1211.9|20
1617960900000|2021-04-09 09:35:00|1217|1212|1219|1214|1219|1214|1216.4|1211.4|30
1617961200000|2021-04-09 09:40:00|1218.9|1213.9|1219.2|1214.2|1219.2|1214.2|1218.3|1213.3|11
1617961500000|2021-04-09 09:45:00|1218.9|1213.9|1219|1214|1219.5|1214.5|1218.8|1213.8|10
1617961800000|2021-04-09 09:50:00|1219.6|1214.6|1218.5|1213.5|1219.6|1214.6|1218.5|1213.5|29
1617962100000|2021-04-09 09:55:00|1218.6|1213.6|1218.6|1213.6|1218.7|1213.7|1218.2|1213.2|15
1617962400000|2021-04-09 10:00:00|1218.5|1213.5|1217.7|1212.7|1218.5|1213.5|1217.6|1212.6|24
1617962700000|2021-04-09 10:05:00|1217.6|1212.6|1218.2|1213.2|1219.2|1214.2|1217.3|1212.3|67
1617963000000|2021-04-09 10:10:00|1218|1213|1218.2|1213.2|1218.2|1213.2|1217.4|1212.4|41
1617963300000|2021-04-09 10:15:00|1217.8|1212.8|1217.9|1212.9|1218.1|1213.1|1217.8|1212.8|10
1617963600000|2021-04-09 10:20:00|1217.8|1212.8|1218.1|1213.1|1218.1|1213.1|1216.8|1211.8|49
1617963900000|2021-04-09 10:25:00|1218.2|1213.2|1219.2|1214.2|1219.2|1214.2|1218.2|1213.2|19
1617964200000|2021-04-09 10:30:00|1219|1214|1217.8|1212.8|1219.4|1214.4|1217.8|1212.8|38
1617964500000|2021-04-09 10:35:00|1217.7|1212.7|1218.9|1213.9|1219|1214|1217.2|1212.2|29
1617964800000|2021-04-09 10:40:00|1218.5|1213.5|1217.4|1212.4|1218.6|1213.6|1217|1212|47
1617965100000|2021-04-09 10:45:00|1217.5|1212.5|1216.5|1211.5|1217.5|1212.5|1216.5|1211.5|21
1617965400000|2021-04-09 10:50:00|1216.6|1211.6|1216.7|1211.7|1217.4|1212.4|1216.3|1211.3|34
1617965700000|2021-04-09 10:55:00|1216.8|1211.8|1213.9|1208.9|1216.8|1211.8|1213.7|1208.7|62
1617966000000|2021-04-09 11:00:00|1213.8|1208.8|1215.4|1210.4|1215.5|1210.5|1213.3|1208.3|33
1617966300000|2021-04-09 11:05:00|1215.7|1210.7|1217.4|1212.4|1217.4|1212.4|1213.5|1208.5|108
1617966600000|2021-04-09 11:10:00|1217.6|1212.6|1217.5|1212.5|1218.1|1213.1|1217.4|1212.4|31
1617966900000|2021-04-09 11:15:00|1217.4|1212.4|1217.6|1212.6|1217.8|1212.8|1216.7|1211.7|43
1617967200000|2021-04-09 11:20:00|1217.7|1212.7|1219.8|1214.8|1220.2|1215.2|1217.7|1212.7|72
1617967500000|2021-04-09 11:25:00|1220|1215|1219.1|1214.1|1220.2|1215.2|1218.8|1213.8|23
1617967800000|2021-04-09 11:30:00|1219|1214|1223.1|1218.1|1225.2|1220.2|1219|1214|139
1617968100000|2021-04-09 11:35:00|1223.2|1218.2|1221.3|1216.3|1223.7|1218.7|1221.3|1216.3|34
1617968400000|2021-04-09 11:40:00|1221|1216|1218.9|1213.9|1224.5|1219.5|1218.6|1213.6|77
1617968700000|2021-04-09 11:45:00|1219.1|1214.1|1219.4|1214.4|1219.4|1214.4|1219.1|1214.1|8
1617969000000|2021-04-09 11:50:00|1219.3|1214.3|1216.5|1211.5|1219.8|1214.8|1216.4|1211.4|32
1617969300000|2021-04-09 11:55:00|1216.4|1211.4|1218.7|1213.7|1219|1214|1214.6|1209.6|88
1617969600000|2021-04-09 12:00:00|1218.8|1213.8|1218.1|1213.1|1220.5|1215.5|1217.6|1212.6|54
1617969900000|2021-04-09 12:05:00|1218|1213|1218.4|1213.4|1219.5|1214.5|1217.7|1212.7|56
1617970200000|2021-04-09 12:10:00|1217.9|1212.9|1217.9|1212.9|1218.4|1213.4|1216.9|1211.9|48
1617970500000|2021-04-09 12:15:00|1217.7|1212.7|1216.8|1211.8|1218.6|1213.6|1216.6|1211.6|63
1617970800000|2021-04-09 12:20:00|1216.7|1211.7|1210.8|1205.8|1217.4|1212.4|1209.3|1204.3|132
1617971100000|2021-04-09 12:25:00|1210.5|1205.5|1210|1205|1210.7|1205.7|1206.6|1201.6|101
1617971400000|2021-04-09 12:30:00|1209.9|1204.9|1207.9|1202.9|1210.8|1205.8|1206.7|1201.7|166
1617971700000|2021-04-09 12:35:00|1207.8|1202.8|1206.4|1201.4|1207.9|1202.9|1206.1|1201.1|118
1617972000000|2021-04-09 12:40:00|1206.3|1201.3|1204.8|1199.8|1206.9|1201.9|1203.9|1198.9|118
1617972300000|2021-04-09 12:45:00|1204.9|1199.9|1199.4|1194.4|1204.9|1199.9|1199.4|1194.4|205
1617972600000|2021-04-09 12:50:00|1199.3|1194.3|1203.7|1198.7|1203.7|1198.7|1196|1191|300
1617972900000|2021-04-09 12:55:00|1203.6|1198.6|1207.4|1202.4|1208.5|1203.5|1202.3|1197.3|173
1617973200000|2021-04-09 13:00:00|1207.2|1202.2|1205.6|1200.6|1207.7|1202.7|1204.1|1199.1|206
1617973500000|2021-04-09 13:05:00|1205.4|1200.4|1198.6|1193.6|1205.6|1200.6|1198.6|1193.6|235
1617973800000|2021-04-09 13:10:00|1198.7|1193.7|1199.7|1194.7|1199.9|1194.9|1194.5|1189.5|192
1617974100000|2021-04-09 13:15:00|1199.8|1194.8|1202.5|1197.5|1202.7|1197.7|1197.9|1192.9|175
1617974400000|2021-04-09 13:20:00|1202.2|1197.2|1202.9|1197.9|1204|1199|1200.5|1195.5|134
1617974700000|2021-04-09 13:25:00|1203|1198|1205.4|1200.4|1205.6|1200.6|1202.6|1197.6|123
1617975000000|2021-04-09 13:30:00|1205.3|1200.3|1208.3|1203.3|1209.3|1204.3|1204.5|1199.5|166
1617975300000|2021-04-09 13:35:00|1208.4|1203.4|1208.7|1203.7|1211.9|1206.9|1207.6|1202.6|175
1617975600000|2021-04-09 13:40:00|1208.9|1203.9|1211.1|1206.1|1211.1|1206.1|1207.7|1202.7|78
1617975900000|2021-04-09 13:45:00|1211.2|1206.2|1214.9|1209.9|1214.9|1209.9|1210.2|1205.2|184
1617976200000|2021-04-09 13:50:00|1214.8|1209.8|1219.4|1214.4|1219.7|1214.7|1213.1|1208.1|137
1617976500000|2021-04-09 13:55:00|1219.5|1214.5|1214.9|1209.9|1220.5|1215.5|1214.9|1209.9|119
1617976800000|2021-04-09 14:00:00|1215.3|1210.3|1216.5|1211.5|1216.9|1211.9|1213.5|1208.5|74
1617977100000|2021-04-09 14:05:00|1216.7|1211.7|1214.9|1209.9|1216.7|1211.7|1214.8|1209.8|41
1617977400000|2021-04-09 14:10:00|1214.8|1209.8|1215.6|1210.6|1215.7|1210.7|1214.1|1209.1|50
1617977700000|2021-04-09 14:15:00|1215.8|1210.8|1215|1210|1216.3|1211.3|1215|1210|39
1617978000000|2021-04-09 14:20:00|1215.1|1210.1|1214.4|1209.4|1215.7|1210.7|1214.4|1209.4|40
1617978300000|2021-04-09 14:25:00|1214.6|1209.6|1212.9|1207.9|1215|1210|1211.1|1206.1|84
1617978600000|2021-04-09 14:30:00|1213|1208|1210.9|1205.9|1213.1|1208.1|1208.7|1203.7|107
1617978900000|2021-04-09 14:35:00|1210.7|1205.7|1210|1205|1211.7|1206.7|1209.9|1204.9|94
1617979200000|2021-04-09 14:40:00|1210.1|1205.1|1211.1|1206.1|1211.8|1206.8|1210|1205|66
1617979500000|2021-04-09 14:45:00|1210.9|1205.9|1210.3|1205.3|1210.9|1205.9|1209.1|1204.1|43
1617979800000|2021-04-09 14:50:00|1210.4|1205.4|1210.6|1205.6|1211.6|1206.6|1208.5|1203.5|128
1617980100000|2021-04-09 14:55:00|1210.5|1205.5|1207.7|1202.7|1210.7|1205.7|1207.7|1202.7|118
1617980400000|2021-04-09 15:00:00|1207.6|1202.6|1207.6|1202.6|1209.3|1204.3|1207.4|1202.4|110
1617980700000|2021-04-09 15:05:00|1207.7|1202.7|1202.6|1197.6|1207.7|1202.7|1202.5|1197.5|73
1617981000000|2021-04-09 15:10:00|1202.5|1197.5|1202.4|1197.4|1204.9|1199.9|1202.4|1197.4|79
1617981300000|2021-04-09 15:15:00|1202.7|1197.7|1206.6|1201.6|1207.6|1202.6|1202.4|1197.4|142
1617981600000|2021-04-09 15:20:00|1206.7|1201.7|1206.8|1201.8|1208.2|1203.2|1206|1201|46
1617981900000|2021-04-09 15:25:00|1206.7|1201.7|1205.3|1200.3|1207.2|1202.2|1205.2|1200.2|74
1617982200000|2021-04-09 15:30:00|1205.4|1200.4|1207.5|1202.5|1207.5|1202.5|1205.1|1200.1|50
1617982500000|2021-04-09 15:35:00|1207.7|1202.7|1207|1202|1207.7|1202.7|1205.6|1200.6|60
1617982800000|2021-04-09 15:40:00|1207.3|1202.3|1208.5|1203.5|1209|1204|1207.2|1202.2|59
1617983100000|2021-04-09 15:45:00|1208.3|1203.3|1209|1204|1210.1|1205.1|1207.7|1202.7|51
1617983400000|2021-04-09 15:50:00|1209.2|1204.2|1210.1|1205.1|1210.9|1205.9|1209.2|1204.2|62
1617983700000|2021-04-09 15:55:00|1210|1205|1207.2|1202.2|1210.4|1205.4|1207|1202|70
1617984000000|2021-04-09 16:00:00|1207.1|1202.1|1207.2|1202.2|1207.7|1202.7|1207|1202|23
1617984300000|2021-04-09 16:05:00|1207|1202|1207.1|1202.1|1207.2|1202.2|1207|1202|5
1617984600000|2021-04-09 16:10:00|1206.8|1201.8|1205.3|1200.3|1206.8|1201.8|1205.2|1200.2|26
1617984900000|2021-04-09 16:15:00|1205.1|1200.1|1205.5|1200.5|1205.8|1200.8|1205.1|1200.1|32
1617985200000|2021-04-09 16:20:00|1205.3|1200.3|1207.4|1202.4|1207.4|1202.4|1204.6|1199.6|33
1617985500000|2021-04-09 16:25:00|1207.3|1202.3|1207.4|1202.4|1208|1203|1207|1202|17
1617985800000|2021-04-09 16:30:00|1207.3|1202.3|1207.5|1202.5|1208.6|1203.6|1207.2|1202.2|26
1617986100000|2021-04-09 16:35:00|1207.6|1202.6|1207.9|1202.9|1207.9|1202.9|1207.3|1202.3|19
1617986400000|2021-04-09 16:40:00|1207.5|1202.5|1207.4|1202.4|1207.6|1202.6|1207.4|1202.4|4
1617986700000|2021-04-09 16:45:00|1207.6|1202.6|1208.2|1203.2|1208.8|1203.8|1207.4|1202.4|37
1617987000000|2021-04-09 16:50:00|1208.3|1203.3|1207.9|1202.9|1208.3|1203.3|1207.5|1202.5|54
1617987300000|2021-04-09 16:55:00|1208.1|1203.1|1208.6|1203.6|1208.7|1203.7|1207.9|1202.9|66
1617987600000|2021-04-09 17:00:00|1208.7|1203.7|1210.2|1205.2|1211.2|1206.2|1208.7|1203.7|215
1617987900000|2021-04-09 17:05:00|1210.3|1205.3|1209.6|1204.6|1211.2|1206.2|1209.4|1204.4|66
1617988200000|2021-04-09 17:10:00|1209.7|1204.7|1210.4|1205.4|1210.8|1205.8|1209.5|1204.5|54
1617988500000|2021-04-09 17:15:00|1210.3|1205.3|1211.4|1206.4|1211.8|1206.8|1210.3|1205.3|34
1617988800000|2021-04-09 17:20:00|1211.3|1206.3|1211.8|1206.8|1213.1|1208.1|1211.3|1206.3|49
1617989100000|2021-04-09 17:25:00|1211.9|1206.9|1210.4|1205.4|1211.9|1206.9|1209.8|1204.8|55
1617989400000|2021-04-09 17:30:00|1210|1205|1212.2|1207.2|1212.2|1207.2|1210|1205|12
1617989700000|2021-04-09 17:35:00|1212.3|1207.3|1211.9|1206.9|1212.5|1207.5|1211.9|1206.9|32
1617990000000|2021-04-09 17:40:00|1212|1207|1211.8|1206.8|1212.3|1207.3|1211.6|1206.6|31
1617990300000|2021-04-09 17:45:00|1211.9|1206.9|1211.3|1206.3|1212|1207|1211.2|1206.2|67
1617990600000|2021-04-09 17:50:00|1211.2|1206.2|1211|1206|1211.9|1206.9|1210.8|1205.8|67
1617990900000|2021-04-09 17:55:00|1211.1|1206.1|1209.4|1204.4|1211.1|1206.1|1209.4|1204.4|28
1617991200000|2021-04-09 18:00:00|1209.3|1204.3|1209.8|1204.8|1210.4|1205.4|1209|1204|31
1617991500000|2021-04-09 18:05:00|1209.7|1204.7|1209.4|1204.4|1209.8|1204.8|1209.4|1204.4|8
1617991800000|2021-04-09 18:10:00|1209.2|1204.2|1208.6|1203.6|1209.5|1204.5|1208.5|1203.5|40
1617992100000|2021-04-09 18:15:00|1208.5|1203.5|1209|1204|1209.3|1204.3|1208.5|1203.5|51
1617992400000|2021-04-09 18:20:00|1209.1|1204.1|1208.8|1203.8|1209.1|1204.1|1208.6|1203.6|86
1617992700000|2021-04-09 18:25:00|1208.9|1203.9|1209.3|1204.3|1209.5|1204.5|1208.9|1203.9|10
1617993000000|2021-04-09 18:30:00|1209.1|1204.1|1209.1|1204.1|1209.3|1204.3|1208.3|1203.3|41
1617993300000|2021-04-09 18:35:00|1208.6|1203.6|1208.2|1203.2|1209|1204|1208.2|1203.2|16
1617993600000|2021-04-09 18:40:00|1208.1|1203.1|1208|1203|1208.4|1203.4|1207.3|1202.3|23
1617993900000|2021-04-09 18:45:00|1208.1|1203.1|1208.2|1203.2|1208.2|1203.2|1208|1203|3
1617994200000|2021-04-09 18:50:00|1208.1|1203.1|1207.7|1202.7|1208.3|1203.3|1207.5|1202.5|25
1617994500000|2021-04-09 18:55:00|1207.6|1202.6|1206.8|1201.8|1207.7|1202.7|1206.4|1201.4|48
1617994800000|2021-04-09 19:00:00|1206.7|1201.7|1207.1|1202.1|1207.2|1202.2|1206.6|1201.6|30
1617995100000|2021-04-09 19:05:00|1207|1202|1206.6|1201.6|1207.8|1202.8|1206.5|1201.5|43
1617995400000|2021-04-09 19:10:00|1206.5|1201.5|1205.9|1200.9|1206.7|1201.7|1205.9|1200.9|22
1617995700000|2021-04-09 19:15:00|1205.8|1200.8|1206|1201|1206.1|1201.1|1205.7|1200.7|18
1617996000000|2021-04-09 19:20:00|1206.1|1201.1|1206.8|1201.8|1207|1202|1206|1201|26
1617996300000|2021-04-09 19:25:00|1206.9|1201.9|1206.8|1201.8|1207|1202|1206.7|1201.7|9
1617996600000|2021-04-09 19:30:00|1206.9|1201.9|1206.9|1201.9|1207.5|1202.5|1206.6|1201.6|33
1617996900000|2021-04-09 19:35:00|1206.8|1201.8|1207.2|1202.2|1208|1203|1206.8|1201.8|43
1617997200000|2021-04-09 19:40:00|1207.3|1202.3|1207.3|1202.3|1207.9|1202.9|1207.3|1202.3|71
1617997500000|2021-04-09 19:45:00|1207.4|1202.4|1208.6|1203.6|1208.6|1203.6|1207.4|1202.4|39
1617997800000|2021-04-09 19:50:00|1208.8|1203.8|1207.8|1202.8|1209.3|1204.3|1207.6|1202.6|42
1617998100000|2021-04-09 19:55:00|1207.9|1202.9|1208.1|1203.1|1209.1|1204.1|1207.7|1202.7|77
1617998400000|2021-04-09 20:00:00|1208|1203|1207.9|1202.9|1208.2|1203.2|1207.5|1202.5|14
1617998700000|2021-04-09 20:05:00|1207.7|1202.7|1207.6|1202.6|1207.8|1202.8|1207.6|1202.6|4
1617999000000|2021-04-09 20:10:00|1208|1203|1208.5|1203.5|1208.5|1203.5|1208|1203|6
1617999300000|2021-04-09 20:15:00|1208.4|1203.4|1208.6|1203.6|1208.6|1203.6|1208.3|1203.3|18
1617999600000|2021-04-09 20:20:00|1208.5|1203.5|1208.6|1203.6|1208.6|1203.6|1208.5|1203.5|12
1617999900000|2021-04-09 20:25:00|1208.4|1203.4|1208.6|1203.6|1208.6|1203.6|1208.4|1203.4|2
1618000200000|2021-04-09 20:30:00|1208.5|1203.5|1207.5|1202.5|1208.5|1203.5|1207.3|1202.3|28
1618000500000|2021-04-09 20:35:00|1207.4|1202.4|1206.9|1201.9|1207.6|1202.6|1206.5|1201.5|30
1618000800000|2021-04-09 20:40:00|1206.8|1201.8|1207.3|1202.3|1208.1|1203.1|1206.8|1201.8|10
1618001100000|2021-04-09 20:45:00|1207.2|1202.2|1206.9|1201.9|1208.2|1203.2|1206.8|1201.8|41
1618001400000|2021-04-09 20:50:00|1207|1202|1207.6|1202.6|1208.3|1203.3|1206.9|1201.9|19
1618001700000|2021-04-09 20:55:00|1207.5|1202.5|1213.7|1197.7|1213.7|1203.5|1207.3|1197.7|33
1618178400000|2021-04-11 22:00:00|1210.7|1200.6|1207.7|1202.7|1210.8|1203.4|1207.5|1200.6|42
1618178700000|2021-04-11 22:05:00|1207.6|1202.6|1207.5|1202.5|1207.8|1202.8|1207.2|1202.2|42
1618179000000|2021-04-11 22:10:00|1207.4|1202.4|1207.4|1202.4|1207.5|1202.5|1207.2|1202.2|11
1618179300000|2021-04-11 22:15:00|1207.5|1202.5|1207.1|1202.1|1207.5|1202.5|1207.1|1202.1|5
1618179600000|2021-04-11 22:20:00|1207|1202|1206.5|1201.5|1207|1202|1206.5|1201.5|16
1618179900000|2021-04-11 22:25:00|1206.4|1201.4|1206.4|1201.4|1206.5|1201.5|1206.4|1201.4|5
1618180200000|2021-04-11 22:30:00|1206.3|1201.3|1206.5|1201.5|1206.5|1201.5|1206.3|1201.3|7
1618180500000|2021-04-11 22:35:00|1206.4|1201.4|1206.4|1201.4|1206.4|1201.4|1206.4|1201.4|1
1618180800000|2021-04-11 22:40:00|1206.5|1201.5|1205.3|1200.3|1206.6|1201.6|1205.3|1200.3|15
1618181100000|2021-04-11 22:45:00|1205.4|1200.4|1205.1|1200.1|1205.4|1200.4|1203.9|1198.9|67
1618181400000|2021-04-11 22:50:00|1205|1200|1205.2|1200.2|1205.3|1200.3|1205|1200|25
1618181700000|2021-04-11 22:55:00|1205.3|1200.3|1205.5|1200.5|1205.5|1200.5|1204.9|1199.9|24
1618182000000|2021-04-11 23:00:00|1205.4|1200.4|1205.3|1200.3|1205.5|1200.5|1205|1200|34
1618182300000|2021-04-11 23:05:00|1205.5|1200.5|1205.2|1200.2|1205.6|1200.6|1205.2|1200.2|15
1618182600000|2021-04-11 23:10:00|1205.1|1200.1|1205.1|1200.1|1205.2|1200.2|1205.1|1200.1|3
1618182900000|2021-04-11 23:15:00|1205.2|1200.2|1206.9|1201.9|1207.1|1202.1|1205.2|1200.2|20
1618183200000|2021-04-11 23:20:00|1207|1202|1207.3|1202.3|1207.3|1202.3|1207|1202|21
1618183500000|2021-04-11 23:25:00|1207.2|1202.2|1206|1201|1207.4|1202.4|1206|1201|48
1618183800000|2021-04-11 23:30:00|1206.2|1201.2|1206.1|1201.1|1206.3|1201.3|1206|1201|14
1618184100000|2021-04-11 23:35:00|1206|1201|1206.1|1201.1|1207|1202|1205.9|1200.9|43
1618184400000|2021-04-11 23:40:00|1206.2|1201.2|1207.8|1202.8|1208|1203|1206.1|1201.1|77
1618184700000|2021-04-11 23:45:00|1207.9|1202.9|1207.9|1202.9|1208.8|1203.8|1207.8|1202.8|27
1618185000000|2021-04-11 23:50:00|1207.8|1202.8|1208.2|1203.2|1208.4|1203.4|1207.6|1202.6|26
1618185300000|2021-04-11 23:55:00|1208.4|1203.4|1208|1203|1209.2|1204.2|1208|1203|52
1618185600000|2021-04-12 00:00:00|1208.1|1203.1|1206.4|1201.4|1208.8|1203.8|1206.4|1201.4|41
1618185900000|2021-04-12 00:05:00|1206.3|1201.3|1205.2|1200.2|1206.3|1201.3|1205|1200|30
1618186200000|2021-04-12 00:10:00|1205.1|1200.1|1203.2|1198.2|1205.3|1200.3|1203.2|1198.2|40
1618186500000|2021-04-12 00:15:00|1203.3|1198.3|1204.7|1199.7|1205|1200|1202.7|1197.7|16
1618186800000|2021-04-12 00:20:00|1204.8|1199.8|1204.7|1199.7|1204.8|1199.8|1204.7|1199.7|14
1618187100000|2021-04-12 00:25:00|1204.6|1199.6|1204.9|1199.9|1204.9|1199.9|1204.6|1199.6|21
1618187400000|2021-04-12 00:30:00|1204.8|1199.8|1206.6|1201.6|1207|1202|1204.8|1199.8|61
1618187700000|2021-04-12 00:35:00|1206.7|1201.7|1206.5|1201.5|1206.9|1201.9|1206.5|1201.5|42
1618188000000|2021-04-12 00:40:00|1206.6|1201.6|1207.8|1202.8|1208.1|1203.1|1206.5|1201.5|48
1618188300000|2021-04-12 00:45:00|1207.6|1202.6|1207.7|1202.7|1208|1203|1207.6|1202.6|19
1618188900000|2021-04-12 00:55:00|1207.8|1202.8|1207.7|1202.7|1207.8|1202.8|1207.7|1202.7|10
1618189200000|2021-04-12 01:00:00|1207.8|1202.8|1206.1|1201.1|1207.9|1202.9|1206|1201|41
1618189500000|2021-04-12 01:05:00|1205.5|1200.5|1206.1|1201.1|1206.5|1201.5|1205.5|1200.5|42
1618189800000|2021-04-12 01:10:00|1206.2|1201.2|1205.3|1200.3|1206.2|1201.2|1205.3|1200.3|54
1618190100000|2021-04-12 01:15:00|1205.1|1200.1|1204.3|1199.3|1205.1|1200.1|1203.6|1198.6|139
1618190400000|2021-04-12 01:20:00|1204.5|1199.5|1205.2|1200.2|1205.4|1200.4|1204.5|1199.5|56
1618190700000|2021-04-12 01:25:00|1205.3|1200.3|1203.6|1198.6|1205.3|1200.3|1203.6|1198.6|42
1618191000000|2021-04-12 01:30:00|1203.7|1198.7|1202.6|1197.6|1203.7|1198.7|1202.5|1197.5|29
1618191300000|2021-04-12 01:35:00|1202.3|1197.3|1201.4|1196.4|1202.4|1197.4|1201.4|1196.4|45
1618191600000|2021-04-12 01:40:00|1201.5|1196.5|1203|1198|1203|1198|1200.8|1195.8|66
1618191900000|2021-04-12 01:45:00|1202.9|1197.9|1202.2|1197.2|1204.2|1199.2|1201.7|1196.7|106
1618192200000|2021-04-12 01:50:00|1202|1197|1201.7|1196.7|1202.2|1197.2|1201.6|1196.6|70
1618192500000|2021-04-12 01:55:00|1201.8|1196.8|1201.8|1196.8|1202.4|1197.4|1201.7|1196.7|72
1618192800000|2021-04-12 02:00:00|1201.7|1196.7|1201|1196|1201.8|1196.8|1201|1196|35
1618193100000|2021-04-12 02:05:00|1201.1|1196.1|1200.4|1195.4|1201.1|1196.1|1199.6|1194.6|35
1618193400000|2021-04-12 02:10:00|1200.5|1195.5|1200.4|1195.4|1201.2|1196.2|1200.4|1195.4|26
1618193700000|2021-04-12 02:15:00|1200.3|1195.3|1198.2|1193.2|1200.3|1195.3|1197.7|1192.7|47
1618194000000|2021-04-12 02:20:00|1198.1|1193.1|1199|1194|1199.1|1194.1|1198.1|1193.1|31
1618194300000|2021-04-12 02:25:00|1199.1|1194.1|1199.8|1194.8|1200.2|1195.2|1199.1|1194.1|25
1618194600000|2021-04-12 02:30:00|1199.7|1194.7|1198.1|1193.1|1199.9|1194.9|1197.9|1192.9|45
1618194900000|2021-04-12 02:35:00|1198|1193|1198.5|1193.5|1198.8|1193.8|1196.6|1191.6|71
1618195200000|2021-04-12 02:40:00|1198.2|1193.2|1198.1|1193.1|1198.5|1193.5|1197.9|1192.9|68
1618195500000|2021-04-12 02:45:00|1198|1193|1199.3|1194.3|1199.3|1194.3|1197.8|1192.8|65
1618195800000|2021-04-12 02:50:00|1199.4|1194.4|1198.9|1193.9|1199.9|1194.9|1198.9|1193.9|28
1618196100000|2021-04-12 02:55:00|1199.3|1194.3|1199.4|1194.4|1199.8|1194.8|1198.4|1193.4|30
1618196400000|2021-04-12 03:00:00|1199.3|1194.3|1199.6|1194.6|1199.8|1194.8|1198.9|1193.9|66
1618196700000|2021-04-12 03:05:00|1199.7|1194.7|1200.1|1195.1|1200.1|1195.1|1199.6|1194.6|75
1618197000000|2021-04-12 03:10:00|1199.9|1194.9|1199.6|1194.6|1200.4|1195.4|1199.4|1194.4|19
1618197300000|2021-04-12 03:15:00|1199.7|1194.7|1200.2|1195.2|1200.2|1195.2|1198.7|1193.7|37
1618197600000|2021-04-12 03:20:00|1200.1|1195.1|1199.3|1194.3|1200.4|1195.4|1198.6|1193.6|42
1618197900000|2021-04-12 03:25:00|1199.4|1194.4|1199.3|1194.3|1199.4|1194.4|1199.2|1194.2|4
1618198200000|2021-04-12 03:30:00|1199.4|1194.4|1199.5|1194.5|1199.5|1194.5|1199.2|1194.2|11
1618198500000|2021-04-12 03:35:00|1199.4|1194.4|1199.8|1194.8|1199.8|1194.8|1199.3|1194.3|19
1618198800000|2021-04-12 03:40:00|1199.9|1194.9|1199.4|1194.4|1200.3|1195.3|1199.2|1194.2|37
1618199100000|2021-04-12 03:45:00|1199.5|1194.5|1200.2|1195.2|1200.5|1195.5|1199.5|1194.5|17
1618199400000|2021-04-12 03:50:00|1200.3|1195.3|1199.6|1194.6|1200.4|1195.4|1199.6|1194.6|18
1618199700000|2021-04-12 03:55:00|1199.7|1194.7|1200.1|1195.1|1200.2|1195.2|1199.7|1194.7|5
1618200000000|2021-04-12 04:00:00|1200.2|1195.2|1200.1|1195.1|1200.2|1195.2|1199.6|1194.6|5
1618200300000|2021-04-12 04:05:00|1200.2|1195.2|1200|1195|1200.8|1195.8|1200|1195|14
1618200600000|2021-04-12 04:10:00|1200.2|1195.2|1200.2|1195.2|1200.2|1195.2|1200.2|1195.2|1
1618200900000|2021-04-12 04:15:00|1200|1195|1198.7|1193.7|1200|1195|1198.7|1193.7|11
1618201200000|2021-04-12 04:20:00|1198.4|1193.4|1197.8|1192.8|1198.4|1193.4|1197.7|1192.7|36
1618201500000|2021-04-12 04:25:00|1197.9|1192.9|1198.8|1193.8|1198.8|1193.8|1197.6|1192.6|34
1618201800000|2021-04-12 04:30:00|1198.7|1193.7|1198.6|1193.6|1198.8|1193.8|1198.6|1193.6|6
1618202100000|2021-04-12 04:35:00|1198.5|1193.5|1198.3|1193.3|1198.6|1193.6|1198.1|1193.1|15
1618202400000|2021-04-12 04:40:00|1198.2|1193.2|1198.2|1193.2|1198.3|1193.3|1198.1|1193.1|6
1618202700000|2021-04-12 04:45:00|1198|1193|1198|1193|1198.1|1193.1|1197.9|1192.9|7
1618203000000|2021-04-12 04:50:00|1197.9|1192.9|1197.9|1192.9|1198|1193|1197.9|1192.9|5
1618203300000|2021-04-12 04:55:00|1198|1193|1197.8|1192.8|1198|1193|1197.8|1192.8|3
1618203600000|2021-04-12 05:00:00|1197.7|1192.7|1197.4|1192.4|1197.8|1192.8|1197.4|1192.4|17
1618203900000|2021-04-12 05:05:00|1197.3|1192.3|1197.3|1192.3|1197.4|1192.4|1197.3|1192.3|7
1618204200000|2021-04-12 05:10:00|1197.2|1192.2|1197.4|1192.4|1197.4|1192.4|1196.5|1191.5|26
1618204500000|2021-04-12 05:15:00|1197.5|1192.5|1197.6|1192.6|1197.6|1192.6|1197.4|1192.4|4
1618204800000|2021-04-12 05:20:00|1197.5|1192.5|1197.5|1192.5|1197.6|1192.6|1197.1|1192.1|10
1618205100000|2021-04-12 05:25:00|1197.7|1192.7|1197.3|1192.3|1197.7|1192.7|1197.2|1192.2|16
1618205400000|2021-04-12 05:30:00|1197.2|1192.2|1197|1192|1197.2|1192.2|1197|1192|29
1618205700000|2021-04-12 05:35:00|1196.9|1191.9|1195.2|1190.2|1196.9|1191.9|1195.2|1190.2|9
1618206000000|2021-04-12 05:40:00|1195.3|1190.3|1195.5|1190.5|1195.5|1190.5|1195.2|1190.2|37
1618206300000|2021-04-12 05:45:00|1195.4|1190.4|1197.5|1192.5|1198.2|1193.2|1195.4|1190.4|42
1618206600000|2021-04-12 05:50:00|1197.4|1192.4|1197.3|1192.3|1197.4|1192.4|1196.9|1191.9|16
1618206900000|2021-04-12 05:55:00|1198.1|1193.1|1198.6|1193.6|1198.6|1193.6|1198.1|1193.1|18
1618207200000|2021-04-12 06:00:00|1198.5|1193.5|1197.6|1192.6|1198.7|1193.7|1197.3|1192.3|43
1618207500000|2021-04-12 06:05:00|1197.5|1192.5|1197.7|1192.7|1197.7|1192.7|1196.7|1191.7|27
1618207800000|2021-04-12 06:10:00|1198.4|1193.4|1198.6|1193.6|1198.9|1193.9|1197.9|1192.9|28
1618208100000|2021-04-12 06:15:00|1198.9|1193.9|1199|1194|1199|1194|1198.9|1193.9|2
1618208400000|2021-04-12 06:20:00|1199.5|1194.5|1199.7|1194.7|1200|1195|1199|1194|45
1618208700000|2021-04-12 06:25:00|1199.5|1194.5|1198.5|1193.5|1199.9|1194.9|1198.1|1193.1|38
1618209000000|2021-04-12 06:30:00|1198.4|1193.4|1198.8|1193.8|1199|1194|1197.3|1192.3|31
1618209300000|2021-04-12 06:35:00|1198.9|1193.9|1198.8|1193.8|1199|1194|1198.6|1193.6|26
1618209600000|2021-04-12 06:40:00|1198.7|1193.7|1199|1194|1199.1|1194.1|1198.1|1193.1|21
1618209900000|2021-04-12 06:45:00|1198.8|1193.8|1198.8|1193.8|1199.3|1194.3|1198.7|1193.7|28
1618210200000|2021-04-12 06:50:00|1198.9|1193.9|1199.2|1194.2|1199.6|1194.6|1198.9|1193.9|12
1618210500000|2021-04-12 06:55:00|1199.3|1194.3|1199.2|1194.2|1199.4|1194.4|1198.6|1193.6|43
1618210800000|2021-04-12 07:00:00|1199.1|1194.1|1198.8|1193.8|1199.2|1194.2|1198.7|1193.7|21
1618211100000|2021-04-12 07:05:00|1198.7|1193.7|1200.3|1195.3|1200.8|1195.8|1198.7|1193.7|31
1618211400000|2021-04-12 07:10:00|1200.4|1195.4|1200.5|1195.5|1200.8|1195.8|1200.2|1195.2|63
1618211700000|2021-04-12 07:15:00|1200.4|1195.4|1200|1195|1201.7|1196.7|1199.7|1194.7|81
1618212000000|2021-04-12 07:20:00|1199.9|1194.9|1196.5|1191.5|1199.9|1194.9|1196.5|1191.5|30
1618212300000|2021-04-12 07:25:00|1196.6|1191.6|1193.3|1188.3|1196.6|1191.6|1191.5|1186.5|54
1618212600000|2021-04-12 07:30:00|1192.9|1187.9|1193.5|1188.5|1195.3|1190.3|1192.6|1187.6|62
1618212900000|2021-04-12 07:35:00|1193.4|1188.4|1193.4|1188.4|1193.9|1188.9|1192.9|1187.9|35
1618213200000|2021-04-12 07:40:00|1193.5|1188.5|1187.7|1182.7|1193.5|1188.5|1185.4|1180.4|102
1618213500000|2021-04-12 07:45:00|1187.8|1182.8|1189.1|1184.1|1189.6|1184.6|1185.9|1180.9|101
1618213800000|2021-04-12 07:50:00|1189|1184|1190.1|1185.1|1190.5|1185.5|1188.4|1183.4|121
1618214100000|2021-04-12 07:55:00|1189.6|1184.6|1189.4|1184.4|1190|1185|1187.8|1182.8|48
1618214400000|2021-04-12 08:00:00|1189.5|1184.5|1190.6|1185.6|1190.6|1185.6|1189.4|1184.4|74
1618214700000|2021-04-12 08:05:00|1190.4|1185.4|1189.9|1184.9|1190.7|1185.7|1187.7|1182.7|87
1618215000000|2021-04-12 08:10:00|1190|1185|1191.1|1186.1|1192.3|1187.3|1190|1185|53
1618215300000|2021-04-12 08:15:00|1191.2|1186.2|1189.5|1184.5|1191.4|1186.4|1188.9|1183.9|35
1618215600000|2021-04-12 08:20:00|1189.6|1184.6|1189.2|1184.2|1189.6|1184.6|1188.4|1183.4|21
1618215900000|2021-04-12 08:25:00|1189.3|1184.3|1189.2|1184.2|1190.1|1185.1|1189.2|1184.2|29
1618216200000|2021-04-12 08:30:00|1188.9|1183.9|1189.2|1184.2|1189.2|1184.2|1188.1|1183.1|36
1618216500000|2021-04-12 08:35:00|1189.1|1184.1|1190.8|1185.8|1190.8|1185.8|1188|1183|47
1618216800000|2021-04-12 08:40:00|1190.7|1185.7|1190.4|1185.4|1190.8|1185.8|1190.2|1185.2|17
1618217100000|2021-04-12 08:45:00|1190.3|1185.3|1192.1|1187.1|1192.7|1187.7|1190.3|1185.3|34
1618217400000|2021-04-12 08:50:00|1191.7|1186.7|1190.9|1185.9|1192.3|1187.3|1190.9|1185.9|27
1618217700000|2021-04-12 08:55:00|1191.1|1186.1|1191.3|1186.3|1191.6|1186.6|1190.8|1185.8|25
1618218000000|2021-04-12 09:00:00|1191.4|1186.4|1191.5|1186.5|1192.4|1187.4|1191.4|1186.4|29
1618218300000|2021-04-12 09:05:00|1191.6|1186.6|1192.3|1187.3|1192.5|1187.5|1191.5|1186.5|20
1618218600000|2021-04-12 09:10:00|1192.4|1187.4|1192.6|1187.6|1193.2|1188.2|1192.4|1187.4|44
1618218900000|2021-04-12 09:15:00|1192.7|1187.7|1192.9|1187.9|1192.9|1187.9|1192.2|1187.2|37
1618219200000|2021-04-12 09:20:00|1192.8|1187.8|1193.3|1188.3|1193.4|1188.4|1191.9|1186.9|47
1618219500000|2021-04-12 09:25:00|1193.4|1188.4|1194.7|1189.7|1194.7|1189.7|1192.8|1187.8|36
1618219800000|2021-04-12 09:30:00|1194.6|1189.6|1194|1189|1194.7|1189.7|1193.4|1188.4|85
1618220100000|2021-04-12 09:35:00|1194.2|1189.2|1193.3|1188.3|1194.4|1189.4|1193.3|1188.3|65
1618220400000|2021-04-12 09:40:00|1193.2|1188.2|1193.5|1188.5|1193.7|1188.7|1192.8|1187.8|50
1618220700000|2021-04-12 09:45:00|1193.6|1188.6|1192.8|1187.8|1193.6|1188.6|1192.5|1187.5|39
1618221000000|2021-04-12 09:50:00|1192.7|1187.7|1193.2|1188.2|1193.3|1188.3|1192.6|1187.6|24
1618221300000|2021-04-12 09:55:00|1193.3|1188.3|1193.3|1188.3|1193.5|1188.5|1193.2|1188.2|7
1618221600000|2021-04-12 10:00:00|1193.4|1188.4|1193.5|1188.5|1193.5|1188.5|1192.6|1187.6|32
1618221900000|2021-04-12 10:05:00|1193.4|1188.4|1193.3|1188.3|1193.5|1188.5|1193.1|1188.1|20
1618222200000|2021-04-12 10:10:00|1193.4|1188.4|1193.9|1188.9|1194.2|1189.2|1193.1|1188.1|25
1618222500000|2021-04-12 10:15:00|1193.8|1188.8|1193|1188|1193.8|1188.8|1192.5|1187.5|25
1618222800000|2021-04-12 10:20:00|1192.9|1187.9|1193.3|1188.3|1193.6|1188.6|1192.8|1187.8|40
1618223100000|2021-04-12 10:25:00|1193.2|1188.2|1192.9|1187.9|1193.8|1188.8|1192.8|1187.8|64
1618223400000|2021-04-12 10:30:00|1193.3|1188.3|1193.4|1188.4|1193.6|1188.6|1192.6|1187.6|49
1618223700000|2021-04-12 10:35:00|1193.6|1188.6|1194.2|1189.2|1194.2|1189.2|1193.3|1188.3|26
1618224000000|2021-04-12 10:40:00|1194.4|1189.4|1194.1|1189.1|1194.5|1189.5|1193.6|1188.6|40
1618224300000|2021-04-12 10:45:00|1194|1189|1193.8|1188.8|1195|1190|1193.8|1188.8|52
1618224600000|2021-04-12 10:50:00|1193.6|1188.6|1193.1|1188.1|1194.5|1189.5|1193|1188|49
1618224900000|2021-04-12 10:55:00|1193.2|1188.2|1192.2|1187.2|1193.3|1188.3|1191.9|1186.9|33
1618225200000|2021-04-12 11:00:00|1192.5|1187.5|1192.9|1187.9|1193.4|1188.4|1192.4|1187.4|18
1618225500000|2021-04-12 11:05:00|1192.8|1187.8|1192.6|1187.6|1192.8|1187.8|1192.6|1187.6|3
1618225800000|2021-04-12 11:10:00|1192.5|1187.5|1194|1189|1194.2|1189.2|1192.5|1187.5|18
1618226100000|2021-04-12 11:15:00|1193.7|1188.7|1193.8|1188.8|1193.8|1188.8|1193|1188|8
1618226400000|2021-04-12 11:20:00|1193.9|1188.9|1194.4|1189.4|1194.5|1189.5|1193.9|1188.9|43
1618226700000|2021-04-12 11:25:00|1194.5|1189.5|1195.3|1190.3|1195.3|1190.3|1194.1|1189.1|33
1618227000000|2021-04-12 11:30:00|1195.2|1190.2|1193.9|1188.9|1195.3|1190.3|1193.2|1188.2|46
1618227300000|2021-04-12 11:35:00|1193.8|1188.8|1193.7|1188.7|1194.4|1189.4|1193.6|1188.6|26
1618227600000|2021-04-12 11:40:00|1193.8|1188.8|1193.6|1188.6|1193.9|1188.9|1193.4|1188.4|18
1618227900000|2021-04-12 11:45:00|1193.7|1188.7|1192.4|1187.4|1194|1189|1192.4|1187.4|11
1618228200000|2021-04-12 11:50:00|1192.5|1187.5|1192.1|1187.1|1192.8|1187.8|1191.9|1186.9|33
1618228500000|2021-04-12 11:55:00|1192|1187|1192.1|1187.1|1192.7|1187.7|1192|1187|47
1618228800000|2021-04-12 12:00:00|1192|1187|1192.9|1187.9|1193.1|1188.1|1191.9|1186.9|43
1618229100000|2021-04-12 12:05:00|1192.8|1187.8|1192.9|1187.9|1193.7|1188.7|1192.5|1187.5|36
1618229400000|2021-04-12 12:10:00|1193.2|1188.2|1192.2|1187.2|1193.9|1188.9|1191.9|1186.9|30
1618229700000|2021-04-12 12:15:00|1192.3|1187.3|1192.1|1187.1|1193|1188|1191.6|1186.6|36
1618230000000|2021-04-12 12:20:00|1192.2|1187.2|1185.6|1180.6|1192.3|1187.3|1183.8|1178.8|79
1618230300000|2021-04-12 12:25:00|1185.7|1180.7|1186.2|1181.2|1186.3|1181.3|1185.4|1180.4|84
1618230600000|2021-04-12 12:30:00|1186.1|1181.1|1187|1182|1187|1182|1184.8|1179.8|108
1618230900000|2021-04-12 12:35:00|1186.8|1181.8|1188.2|1183.2|1188.5|1183.5|1186.5|1181.5|64
1618231200000|2021-04-12 12:40:00|1188.1|1183.1|1190.7|1185.7|1190.8|1185.8|1187.8|1182.8|87
1618231500000|2021-04-12 12:45:00|1190.8|1185.8|1189.6|1184.6|1190.8|1185.8|1188.9|1183.9|55
1618231800000|2021-04-12 12:50:00|1189.5|1184.5|1186.1|1181.1|1189.5|1184.5|1186|1181|72
1618232100000|2021-04-12 12:55:00|1186.2|1181.2|1185.2|1180.2|1186.2|1181.2|1184.8|1179.8|81
1618232400000|2021-04-12 13:00:00|1184.9|1179.9|1186.4|1181.4|1186.6|1181.6|1183.5|1178.5|122
1618232700000|2021-04-12 13:05:00|1186.5|1181.5|1185.7|1180.7|1186.5|1181.5|1184.3|1179.3|83
1618233000000|2021-04-12 13:10:00|1185.6|1180.6|1185.1|1180.1|1186.4|1181.4|1185|1180|98
1618233300000|2021-04-12 13:15:00|1185|1180|1183.2|1178.2|1185|1180|1182.7|1177.7|75
1618233600000|2021-04-12 13:20:00|1183.5|1178.5|1184.7|1179.7|1186.4|1181.4|1183.5|1178.5|57
1618233900000|2021-04-12 13:25:00|1184.6|1179.6|1184|1179|1184.7|1179.7|1183.9|1178.9|41
1618234200000|2021-04-12 13:30:00|1183.8|1178.8|1183.4|1178.4|1185|1180|1182.4|1177.4|108
1618234500000|2021-04-12 13:35:00|1183.5|1178.5|1185.2|1180.2|1185.2|1180.2|1182.8|1177.8|124
1618234800000|2021-04-12 13:40:00|1184.8|1179.8|1185.3|1180.3|1185.8|1180.8|1183.2|1178.2|123
1618235100000|2021-04-12 13:45:00|1185.2|1180.2|1184.5|1179.5|1185.6|1180.6|1184.3|1179.3|80
1618235400000|2021-04-12 13:50:00|1184.3|1179.3|1182.4|1177.4|1184.3|1179.3|1182.3|1177.3|109
1618235700000|2021-04-12 13:55:00|1182.3|1177.3|1181.8|1176.8|1182.3|1177.3|1178|1173|186
1618236000000|2021-04-12 14:00:00|1181.4|1176.4|1180.3|1175.3|1182.1|1177.1|1179|1174|188
1618236300000|2021-04-12 14:05:00|1180.6|1175.6|1182.5|1177.5|1182.6|1177.6|1178.6|1173.6|168
1618236600000|2021-04-12 14:10:00|1182.6|1177.6|1185.2|1180.2|1186.2|1181.2|1181.4|1176.4|104
1618236900000|2021-04-12 14:15:00|1185.1|1180.1|1185.4|1180.4|1186.4|1181.4|1185.1|1180.1|50
1618237200000|2021-04-12 14:20:00|1185.5|1180.5|1186.4|1181.4|1186.6|1181.6|1185.3|1180.3|35
1618237500000|2021-04-12 14:25:00|1186.3|1181.3|1182.2|1177.2|1186.3|1181.3|1182.2|1177.2|45
1618237800000|2021-04-12 14:30:00|1182.3|1177.3|1179.4|1174.4|1182.3|1177.3|1178.6|1173.6|117
1618238100000|2021-04-12 14:35:00|1180.2|1175.2|1179.4|1174.4|1181.1|1176.1|1178.3|1173.3|130
1618238400000|2021-04-12 14:40:00|1179.2|1174.2|1179.4|1174.4|1180.2|1175.2|1178.9|1173.9|62
1618238700000|2021-04-12 14:45:00|1179.3|1174.3|1180.9|1175.9|1181.4|1176.4|1178.4|1173.4|112
1618239000000|2021-04-12 14:50:00|1180.8|1175.8|1179.9|1174.9|1180.8|1175.8|1178.5|1173.5|80
1618239300000|2021-04-12 14:55:00|1179.8|1174.8|1179.4|1174.4|1179.8|1174.8|1178.4|1173.4|38
1618239600000|2021-04-12 15:00:00|1179.3|1174.3|1180.5|1175.5|1181|1176|1179.1|1174.1|35
1618239900000|2021-04-12 15:05:00|1180.6|1175.6|1180.7|1175.7|1182|1177|1179.9|1174.9|70
1618240200000|2021-04-12 15:10:00|1180.6|1175.6|1179.6|1174.6|1181.2|1176.2|1179.6|1174.6|33
1618240500000|2021-04-12 15:15:00|1179.4|1174.4|1180.1|1175.1|1181.5|1176.5|1178.4|1173.4|69
1618240800000|2021-04-12 15:20:00|1180.2|1175.2|1179.7|1174.7|1180.3|1175.3|1179.4|1174.4|47
1618241100000|2021-04-12 15:25:00|1180|1175|1181.7|1176.7|1181.7|1176.7|1178.9|1173.9|48
1618241400000|2021-04-12 15:30:00|1181.6|1176.6|1178.9|1173.9|1181.7|1176.7|1178.8|1173.8|63
1618241700000|2021-04-12 15:35:00|1179|1174|1176.9|1171.9|1179|1174|1174.7|1169.7|131
1618242000000|2021-04-12 15:40:00|1177|1172|1174.1|1169.1|1177.1|1172.1|1171.2|1166.2|125
1618242300000|2021-04-12 15:45:00|1174|1169|1172.5|1167.5|1174.1|1169.1|1170.9|1165.9|119
1618242600000|2021-04-12 15:50:00|1172.6|1167.6|1174.5|1169.5|1174.7|1169.7|1172|1167|99
1618242900000|2021-04-12 15:55:00|1174.4|1169.4|1172.8|1167.8|1174.4|1169.4|1172.6|1167.6|39
1618243200000|2021-04-12 16:00:00|1172.6|1167.6|1174.7|1169.7|1175|1170|1172.6|1167.6|64
1618243500000|2021-04-12 16:05:00|1174.6|1169.6|1173.9|1168.9|1174.6|1169.6|1173.5|1168.5|26
1618243800000|2021-04-12 16:10:00|1173.4|1168.4|1173|1168|1173.7|1168.7|1172.9|1167.9|32
1618244100000|2021-04-12 16:15:00|1172.9|1167.9|1173.1|1168.1|1173.4|1168.4|1172|1167|49
1618244400000|2021-04-12 16:20:00|1173.2|1168.2|1174.6|1169.6|1175|1170|1173.1|1168.1|62
1618244700000|2021-04-12 16:25:00|1174.5|1169.5|1174.9|1169.9|1175.4|1170.4|1174.3|1169.3|55
1618245000000|2021-04-12 16:30:00|1174.8|1169.8|1177.3|1172.3|1177.3|1172.3|1174.8|1169.8|73
1618245300000|2021-04-12 16:35:00|1177.2|1172.2|1178.1|1173.1|1178.1|1173.1|1175.9|1170.9|66
1618245600000|2021-04-12 16:40:00|1178.2|1173.2|1178.3|1173.3|1179.2|1174.2|1178.1|1173.1|53
1618245900000|2021-04-12 16:45:00|1178.4|1173.4|1178|1173|1180.1|1175.1|1177.9|1172.9|44
1618246200000|2021-04-12 16:50:00|1177.9|1172.9|1177.5|1172.5|1179.1|1174.1|1177.3|1172.3|34
1618246500000|2021-04-12 16:55:00|1177.3|1172.3|1178.3|1173.3|1179.1|1174.1|1176.6|1171.6|85
1618246800000|2021-04-12 17:00:00|1178.4|1173.4|1175.7|1170.7|1178.6|1173.6|1175|1170|190
1618247100000|2021-04-12 17:05:00|1175.9|1170.9|1175.7|1170.7|1177.2|1172.2|1175.6|1170.6|76
1618247400000|2021-04-12 17:10:00|1175.6|1170.6|1176.3|1171.3|1176.3|1171.3|1174.6|1169.6|63
1618247700000|2021-04-12 17:15:00|1176.1|1171.1|1176.3|1171.3|1176.3|1171.3|1175.3|1170.3|35
1618248000000|2021-04-12 17:20:00|1176.2|1171.2|1177.1|1172.1|1177.2|1172.2|1175.9|1170.9|58
1618248300000|2021-04-12 17:25:00|1177.2|1172.2|1178.2|1173.2|1179.3|1174.3|1177|1172|54
1618248600000|2021-04-12 17:30:00|1178.1|1173.1|1178.9|1173.9|1178.9|1173.9|1177.9|1172.9|29
1618248900000|2021-04-12 17:35:00|1179|1174|1178.2|1173.2|1179.1|1174.1|1178.1|1173.1|38
1618249200000|2021-04-12 17:40:00|1178.3|1173.3|1177.9|1172.9|1178.4|1173.4|1177.4|1172.4|21
1618249500000|2021-04-12 17:45:00|1178.1|1173.1|1178.5|1173.5|1178.8|1173.8|1178.1|1173.1|13
1618249800000|2021-04-12 17:50:00|1178.3|1173.3|1178.4|1173.4|1178.6|1173.6|1177.7|1172.7|26
1618250100000|2021-04-12 17:55:00|1178.5|1173.5|1176.2|1171.2|1178.5|1173.5|1176.1|1171.1|36
1618250400000|2021-04-12 18:00:00|1176.1|1171.1|1176.1|1171.1|1176.4|1171.4|1175.6|1170.6|40
1618250700000|2021-04-12 18:05:00|1176.2|1171.2|1176.5|1171.5|1177|1172|1176.2|1171.2|16
1618251000000|2021-04-12 18:10:00|1176.4|1171.4|1176.5|1171.5|1176.5|1171.5|1176.4|1171.4|2
1618251300000|2021-04-12 18:15:00|1176.6|1171.6|1177.2|1172.2|1177.2|1172.2|1176.5|1171.5|38
1618251600000|2021-04-12 18:20:00|1177.3|1172.3|1176.8|1171.8|1177.3|1172.3|1176.3|1171.3|66
1618251900000|2021-04-12 18:25:00|1176.9|1171.9|1176|1171|1177|1172|1175.9|1170.9|41
1618252200000|2021-04-12 18:30:00|1176.1|1171.1|1175.5|1170.5|1176.4|1171.4|1175.5|1170.5|32
1618252500000|2021-04-12 18:35:00|1175.3|1170.3|1174.6|1169.6|1175.4|1170.4|1174.6|1169.6|13
1618252800000|2021-04-12 18:40:00|1174.8|1169.8|1174.4|1169.4|1174.8|1169.8|1174.4|1169.4|25
1618253100000|2021-04-12 18:45:00|1174.2|1169.2|1175.2|1170.2|1175.3|1170.3|1173.9|1168.9|52
1618253400000|2021-04-12 18:50:00|1175.3|1170.3|1176.3|1171.3|1176.3|1171.3|1174.7|1169.7|91
1618253700000|2021-04-12 18:55:00|1176.2|1171.2|1176.5|1171.5|1177.1|1172.1|1176.2|1171.2|40
1618254000000|2021-04-12 19:00:00|1176.4|1171.4|1176.3|1171.3|1177|1172|1176|1171|34
1618254300000|2021-04-12 19:05:00|1176.4|1171.4|1176.1|1171.1|1176.4|1171.4|1176.1|1171.1|8
1618254600000|2021-04-12 19:10:00|1176|1171|1176|1171|1176.1|1171.1|1175.9|1170.9|11
1618254900000|2021-04-12 19:15:00|1175.9|1170.9|1175.5|1170.5|1175.9|1170.9|1175.5|1170.5|13
1618255200000|2021-04-12 19:20:00|1175.4|1170.4|1176.3|1171.3|1176.4|1171.4|1175.4|1170.4|29
1618255500000|2021-04-12 19:25:00|1176.4|1171.4|1176.1|1171.1|1176.4|1171.4|1176|1171|17
1618255800000|2021-04-12 19:30:00|1176.2|1171.2|1176.1|1171.1|1176.5|1171.5|1175.5|1170.5|44
1618256100000|2021-04-12 19:35:00|1176.2|1171.2|1177|1172|1177.3|1172.3|1176.1|1171.1|25
1618256400000|2021-04-12 19:40:00|1177.1|1172.1|1177.4|1172.4|1177.7|1172.7|1177|1172|23
1618256700000|2021-04-12 19:45:00|1177.5|1172.5|1176.7|1171.7|1177.5|1172.5|1176.3|1171.3|40
1618257000000|2021-04-12 19:50:00|1176.8|1171.8|1177.1|1172.1|1177.4|1172.4|1176.6|1171.6|13
1618257300000|2021-04-12 19:55:00|1177|1172|1177.6|1172.6|1177.6|1172.6|1176.8|1171.8|20
1618257600000|2021-04-12 20:00:00|1177.7|1172.7|1177.9|1172.9|1178|1173|1177.7|1172.7|5
1618257900000|2021-04-12 20:05:00|1178.3|1173.3|1178|1173|1178.3|1173.3|1177.9|1172.9|6
1618258200000|2021-04-12 20:10:00|1177.9|1172.9|1177.9|1172.9|1177.9|1172.9|1177.6|1172.6|11
1618258800000|2021-04-12 20:20:00|1178.1|1173.1|1177.6|1172.6|1178.1|1173.1|1177.3|1172.3|12
1618259100000|2021-04-12 20:25:00|1177.8|1172.8|1177.6|1172.6|1177.8|1172.8|1177.4|1172.4|18
1618259400000|2021-04-12 20:30:00|1177.5|1172.5|1177.2|1172.2|1177.5|1172.5|1177|1172|16
1618259700000|2021-04-12 20:35:00|1177.1|1172.1|1177.2|1172.2|1177.2|1172.2|1176.8|1171.8|13
1618260000000|2021-04-12 20:40:00|1177.1|1172.1|1177.4|1172.4|1177.4|1172.4|1177.1|1172.1|9
1618260300000|2021-04-12 20:45:00|1177.3|1172.3|1177|1172|1177.3|1172.3|1176.9|1171.9|8
1618260600000|2021-04-12 20:50:00|1176.5|1171.5|1176.6|1171.6|1176.6|1171.6|1176.1|1171.1|25
1618260900000|2021-04-12 20:55:00|1176.5|1171.5|1176.2|1171.2|1176.7|1171.7|1176|1171|27
1618264800000|2021-04-12 22:00:00|1181.3|1165.8|1176.4|1171.4|1181.3|1171.7|1176.1|1165.8|41
1618265100000|2021-04-12 22:05:00|1176.5|1171.5|1176.4|1171.4|1176.6|1171.6|1176.2|1171.2|28
1618265400000|2021-04-12 22:10:00|1176.3|1171.3|1176.4|1171.4|1176.5|1171.5|1176.3|1171.3|6
1618265700000|2021-04-12 22:15:00|1176.3|1171.3|1176.4|1171.4|1176.5|1171.5|1176.3|1171.3|15
1618266000000|2021-04-12 22:20:00|1176.2|1171.2|1176.2|1171.2|1176.3|1171.3|1176|1171|17
1618266300000|2021-04-12 22:25:00|1176.1|1171.1|1176.2|1171.2|1176.2|1171.2|1176|1171|13
1618266600000|2021-04-12 22:30:00|1176|1171|1176.2|1171.2|1176.2|1171.2|1176|1171|3
1618266900000|2021-04-12 22:35:00|1176.1|1171.1|1176.2|1171.2|1176.2|1171.2|1176.1|1171.1|4
1618267200000|2021-04-12 22:40:00|1176.1|1171.1|1176.1|1171.1|1176.2|1171.2|1175.8|1170.8|9
1618267500000|2021-04-12 22:45:00|1175.9|1170.9|1175.9|1170.9|1176.1|1171.1|1175.8|1170.8|14
1618267800000|2021-04-12 22:50:00|1175.7|1170.7|1175.9|1170.9|1176.1|1171.1|1175.6|1170.6|24
1618268100000|2021-04-12 22:55:00|1176.1|1171.1|1176.2|1171.2|1176.2|1171.2|1176.1|1171.1|4
1618268400000|2021-04-12 23:00:00|1176.3|1171.3|1176.3|1171.3|1176.4|1171.4|1176.3|1171.3|3
1618268700000|2021-04-12 23:05:00|1176.2|1171.2|1176.1|1171.1|1176.2|1171.2|1176|1171|4
1618269000000|2021-04-12 23:10:00|1176|1171|1175.9|1170.9|1176.1|1171.1|1175.2|1170.2|36
1618269300000|2021-04-12 23:15:00|1175.7|1170.7|1175.2|1170.2|1176|1171|1175.2|1170.2|11
1618269600000|2021-04-12 23:20:00|1175.1|1170.1|1174.8|1169.8|1175.2|1170.2|1174.8|1169.8|7
1618269900000|2021-04-12 23:25:00|1174.9|1169.9|1175|1170|1175.1|1170.1|1174.8|1169.8|6
1618270200000|2021-04-12 23:30:00|1175.1|1170.1|1175.1|1170.1|1175.6|1170.6|1175|1170|33
1618270500000|2021-04-12 23:35:00|1175|1170|1175.2|1170.2|1175.2|1170.2|1175|1170|7
1618270800000|2021-04-12 23:40:00|1175.3|1170.3|1175.2|1170.2|1175.7|1170.7|1175|1170|24
1618271100000|2021-04-12 23:45:00|1175.3|1170.3|1175|1170|1175.4|1170.4|1175|1170|16
1618271400000|2021-04-12 23:50:00|1175.1|1170.1|1171.9|1166.9|1175.1|1170.1|1171.9|1166.9|27
1618271700000|2021-04-12 23:55:00|1172|1167|1172.7|1167.7|1173|1168|1171.9|1166.9|35
1618272000000|2021-04-13 00:00:00|1172.8|1167.8|1172.9|1167.9|1173|1168|1172.1|1167.1|47
1618272300000|2021-04-13 00:05:00|1172.8|1167.8|1172.4|1167.4|1172.8|1167.8|1172|1167|91
1618272600000|2021-04-13 00:10:00|1172.3|1167.3|1173.2|1168.2|1173.2|1168.2|1172.3|1167.3|20
1618272900000|2021-04-13 00:15:00|1173.1|1168.1|1171.9|1166.9|1173.1|1168.1|1171.9|1166.9|27
1618273200000|2021-04-13 00:20:00|1172|1167|1171.3|1166.3|1172.4|1167.4|1171.2|1166.2|56
1618273500000|2021-04-13 00:25:00|1171.2|1166.2|1172|1167|1172.3|1167.3|1171.2|1166.2|60
1618273800000|2021-04-13 00:30:00|1172.1|1167.1|1173.1|1168.1|1173.4|1168.4|1172|1167|38
1618274100000|2021-04-13 00:35:00|1173.2|1168.2|1173.1|1168.1|1173.7|1168.7|1173|1168|35
1618274400000|2021-04-13 00:40:00|1173|1168|1172.7|1167.7|1173.4|1168.4|1172.7|1167.7|47
1618274700000|2021-04-13 00:45:00|1172.8|1167.8|1172|1167|1172.9|1167.9|1172|1167|35
1618275000000|2021-04-13 00:50:00|1171.9|1166.9|1171.7|1166.7|1171.9|1166.9|1171.7|1166.7|9
1618275300000|2021-04-13 00:55:00|1172.1|1167.1|1171.9|1166.9|1172.3|1167.3|1171.8|1166.8|17
1618275600000|2021-04-13 01:00:00|1172|1167|1171.2|1166.2|1172|1167|1170.7|1165.7|71
1618275900000|2021-04-13 01:05:00|1171.1|1166.1|1168.9|1163.9|1171.2|1166.2|1168.7|1163.7|105
1618276200000|2021-04-13 01:10:00|1168.8|1163.8|1169.6|1164.6|1169.9|1164.9|1168.7|1163.7|59
1618276500000|2021-04-13 01:15:00|1169.7|1164.7|1169|1164|1169.8|1164.8|1168.9|1163.9|49
1618276800000|2021-04-13 01:20:00|1168.9|1163.9|1169.6|1164.6|1169.8|1164.8|1168.9|1163.9|84
1618277100000|2021-04-13 01:25:00|1169.3|1164.3|1170.7|1165.7|1170.7|1165.7|1169.3|1164.3|82
1618277400000|2021-04-13 01:30:00|1170.8|1165.8|1172.6|1167.6|1173|1168|1170.8|1165.8|96
1618277700000|2021-04-13 01:35:00|1172.7|1167.7|1172.8|1167.8|1173|1168|1172.3|1167.3|67
1618278000000|2021-04-13 01:40:00|1172.9|1167.9|1173.3|1168.3|1173.9|1168.9|1172.8|1167.8|69
1618278300000|2021-04-13 01:45:00|1173.4|1168.4|1174.2|1169.2|1174.2|1169.2|1173.2|1168.2|23
1618278600000|2021-04-13 01:50:00|1174.3|1169.3|1175|1170|1176.3|1171.3|1174.3|1169.3|93
1618278900000|2021-04-13 01:55:00|1175.1|1170.1|1175.6|1170.6|1175.6|1170.6|1174.7|1169.7|44
1618279200000|2021-04-13 02:00:00|1175.7|1170.7|1175.6|1170.6|1176|1171|1175.5|1170.5|38
1618279500000|2021-04-13 02:05:00|1175.7|1170.7|1176.5|1171.5|1176.6|1171.6|1175.7|1170.7|48
1618279800000|2021-04-13 02:10:00|1176.3|1171.3|1176.5|1171.5|1176.5|1171.5|1175.3|1170.3|60
1618280100000|2021-04-13 02:15:00|1176.6|1171.6|1176.4|1171.4|1176.7|1171.7|1176.1|1171.1|35
1618280400000|2021-04-13 02:20:00|1176.5|1171.5|1176.6|1171.6|1177.3|1172.3|1176.2|1171.2|69
1618280700000|2021-04-13 02:25:00|1176.7|1171.7|1176.6|1171.6|1177.2|1172.2|1176.6|1171.6|39
1618281000000|2021-04-13 02:30:00|1176.7|1171.7|1175.8|1170.8|1176.8|1171.8|1175.7|1170.7|43
1618281300000|2021-04-13 02:35:00|1175.9|1170.9|1175.7|1170.7|1176.5|1171.5|1175.1|1170.1|81
1618281600000|2021-04-13 02:40:00|1175.8|1170.8|1176.1|1171.1|1176.2|1171.2|1175.5|1170.5|47
1618281900000|2021-04-13 02:45:00|1175.9|1170.9|1176.3|1171.3|1176.4|1171.4|1175.8|1170.8|65
1618282200000|2021-04-13 02:50:00|1176.2|1171.2|1176|1171|1176.4|1171.4|1175.8|1170.8|45
1618282500000|2021-04-13 02:55:00|1175.9|1170.9|1176|1171|1176.3|1171.3|1175.8|1170.8|45
1618282800000|2021-04-13 03:00:00|1176.1|1171.1|1175.7|1170.7|1176.2|1171.2|1175.3|1170.3|52
1618283100000|2021-04-13 03:05:00|1175.6|1170.6|1175|1170|1176|1171|1174.9|1169.9|56
1618283400000|2021-04-13 03:10:00|1175.1|1170.1|1175.3|1170.3|1175.4|1170.4|1175|1170|58
1618283700000|2021-04-13 03:15:00|1175.2|1170.2|1175.2|1170.2|1175.3|1170.3|1174.6|1169.6|38
1618284000000|2021-04-13 03:20:00|1175.3|1170.3|1175.2|1170.2|1175.9|1170.9|1174.8|1169.8|53
1618284300000|2021-04-13 03:25:00|1175.1|1170.1|1175|1170|1175.4|1170.4|1174.5|1169.5|43
1618284600000|2021-04-13 03:30:00|1175.1|1170.1|1175.2|1170.2|1175.5|1170.5|1174.9|1169.9|27
1618284900000|2021-04-13 03:35:00|1175|1170|1175.3|1170.3|1175.3|1170.3|1174.9|1169.9|23
1618285200000|2021-04-13 03:40:00|1175.1|1170.1|1175.3|1170.3|1175.3|1170.3|1175.1|1170.1|9
1618285500000|2021-04-13 03:45:00|1175.2|1170.2|1175.2|1170.2|1175.3|1170.3|1175|1170|10
1618285800000|2021-04-13 03:50:00|1175.1|1170.1|1174.6|1169.6|1175.1|1170.1|1174.5|1169.5|27
1618286100000|2021-04-13 03:55:00|1174.5|1169.5|1174.4|1169.4|1174.6|1169.6|1174.1|1169.1|25
1618286400000|2021-04-13 04:00:00|1174.5|1169.5|1174.3|1169.3|1174.5|1169.5|1174|1169|46
1618286700000|2021-04-13 04:05:00|1174.2|1169.2|1174.1|1169.1|1174.4|1169.4|1174|1169|18
1618287000000|2021-04-13 04:10:00|1174|1169|1174.1|1169.1|1174.1|1169.1|1173.5|1168.5|18
1618287300000|2021-04-13 04:15:00|1174|1169|1174|1169|1174.1|1169.1|1174|1169|11
1618287600000|2021-04-13 04:20:00|1173.9|1168.9|1174.3|1169.3|1174.3|1169.3|1173.9|1168.9|2
1618287900000|2021-04-13 04:25:00|1174.1|1169.1|1174.2|1169.2|1174.3|1169.3|1174|1169|16
1618288200000|2021-04-13 04:30:00|1174.3|1169.3|1174.2|1169.2|1174.3|1169.3|1174.2|1169.2|2
1618288500000|2021-04-13 04:35:00|1174.1|1169.1|1173.7|1168.7|1174.1|1169.1|1173.4|1168.4|12
1618288800000|2021-04-13 04:40:00|1173.4|1168.4|1173.7|1168.7|1173.9|1168.9|1173.2|1168.2|22
1618289100000|2021-04-13 04:45:00|1173.9|1168.9|1174|1169|1174|1169|1173.8|1168.8|4
1618289400000|2021-04-13 04:50:00|1173.9|1168.9|1173.9|1168.9|1174|1169|1173.8|1168.8|6
1618289700000|2021-04-13 04:55:00|1173.8|1168.8|1174.1|1169.1|1174.1|1169.1|1173.8|1168.8|4
1618290000000|2021-04-13 05:00:00|1174|1169|1174|1169|1174|1169|1174|1169|1
1618290300000|2021-04-13 05:05:00|1173.9|1168.9|1173.3|1168.3|1173.9|1168.9|1173.1|1168.1|46
1618290600000|2021-04-13 05:10:00|1173.5|1168.5|1173.2|1168.2|1173.5|1168.5|1172.9|1167.9|40
1618290900000|2021-04-13 05:15:00|1173.3|1168.3|1171.9|1166.9|1173.3|1168.3|1171.8|1166.8|41
1618291200000|2021-04-13 05:20:00|1171.8|1166.8|1171.9|1166.9|1172.2|1167.2|1171.4|1166.4|38
1618291500000|2021-04-13 05:25:00|1171.8|1166.8|1173.6|1168.6|1173.6|1168.6|1171.8|1166.8|32
1618291800000|2021-04-13 05:30:00|1173.7|1168.7|1170.7|1165.7|1173.7|1168.7|1170|1165|113
1618292100000|2021-04-13 05:35:00|1170.6|1165.6|1170.3|1165.3|1171.3|1166.3|1170.3|1165.3|69
1618292400000|2021-04-13 05:40:00|1170.4|1165.4|1172.6|1167.6|1173.2|1168.2|1170.4|1165.4|83
1618292700000|2021-04-13 05:45:00|1172.5|1167.5|1173.8|1168.8|1173.9|1168.9|1172.5|1167.5|44
1618293000000|2021-04-13 05:50:00|1173.9|1168.9|1173.7|1168.7|1173.9|1168.9|1173.3|1168.3|58
1618293300000|2021-04-13 05:55:00|1173.6|1168.6|1174.4|1169.4|1174.4|1169.4|1173.3|1168.3|39
1618293600000|2021-04-13 06:00:00|1174.3|1169.3|1173.6|1168.6|1174.3|1169.3|1173.1|1168.1|71
1618293900000|2021-04-13 06:05:00|1173.5|1168.5|1173.4|1168.4|1173.8|1168.8|1173.3|1168.3|36
1618294200000|2021-04-13 06:10:00|1173.5|1168.5|1173.6|1168.6|1173.7|1168.7|1173.4|1168.4|74
1618294500000|2021-04-13 06:15:00|1173.5|1168.5|1173.9|1168.9|1174.3|1169.3|1173.5|1168.5|68
1618294800000|2021-04-13 06:20:00|1173.8|1168.8|1174|1169|1174.1|1169.1|1173.7|1168.7|59
1618295100000|2021-04-13 06:25:00|1174.1|1169.1|1173.5|1168.5|1174.1|1169.1|1173.1|1168.1|106
1618295400000|2021-04-13 06:30:00|1173.2|1168.2|1172.3|1167.3|1173.4|1168.4|1172.3|1167.3|79
1618295700000|2021-04-13 06:35:00|1172.4|1167.4|1172.4|1167.4|1173.7|1168.7|1172.3|1167.3|72
1618296000000|2021-04-13 06:40:00|1172.3|1167.3|1173.4|1168.4|1173.6|1168.6|1172.3|1167.3|72
1618296300000|2021-04-13 06:45:00|1173.3|1168.3|1173|1168|1173.3|1168.3|1172.6|1167.6|25
1618296600000|2021-04-13 06:50:00|1172.9|1167.9|1172.8|1167.8|1173.1|1168.1|1171.9|1166.9|42
1618296900000|2021-04-13 06:55:00|1172.7|1167.7|1172.8|1167.8|1172.8|1167.8|1172.7|1167.7|20
1618297200000|2021-04-13 07:00:00|1172.9|1167.9|1173.4|1168.4|1173.7|1168.7|1172.4|1167.4|36
1618297500000|2021-04-13 07:05:00|1173.1|1168.1|1173.1|1168.1|1173.3|1168.3|1172.4|1167.4|43
1618297800000|2021-04-13 07:10:00|1172.9|1167.9|1173.4|1168.4|1173.4|1168.4|1172|1167|60
1618298100000|2021-04-13 07:15:00|1173.3|1168.3|1175.6|1170.6|1175.6|1170.6|1173.3|1168.3|28
1618298400000|2021-04-13 07:20:00|1175.5|1170.5|1177.3|1172.3|1177.8|1172.8|1175.4|1170.4|80
1618298700000|2021-04-13 07:25:00|1177.4|1172.4|1177.2|1172.2|1177.4|1172.4|1176.8|1171.8|34
1618299000000|2021-04-13 07:30:00|1177.1|1172.1|1177.3|1172.3|1177.4|1172.4|1176.5|1171.5|40
1618299300000|2021-04-13 07:35:00|1177.2|1172.2|1177|1172|1177.6|1172.6|1176.9|1171.9|65
1618299600000|2021-04-13 07:40:00|1176.9|1171.9|1176.1|1171.1|1177.1|1172.1|1176.1|1171.1|54
1618299900000|2021-04-13 07:45:00|1176|1171|1176.4|1171.4|1176.8|1171.8|1175.9|1170.9|61
1618300200000|2021-04-13 07:50:00|1176.3|1171.3|1176.1|1171.1|1176.6|1171.6|1176|1171|67
1618300500000|2021-04-13 07:55:00|1176.2|1171.2|1177|1172|1177.1|1172.1|1175.9|1170.9|106
1618300800000|2021-04-13 08:00:00|1177.1|1172.1|1176.8|1171.8|1177.5|1172.5|1176.6|1171.6|52
1618301100000|2021-04-13 08:05:00|1176.9|1171.9|1177|1172|1177.4|1172.4|1176.7|1171.7|72
1618301400000|2021-04-13 08:10:00|1177.1|1172.1|1177.3|1172.3|1177.4|1172.4|1177|1172|75
1618301700000|2021-04-13 08:15:00|1177.2|1172.2|1175.7|1170.7|1177.3|1172.3|1175.6|1170.6|44
1618302000000|2021-04-13 08:20:00|1175.6|1170.6|1176.8|1171.8|1177|1172|1175.5|1170.5|27
1618302300000|2021-04-13 08:25:00|1176.9|1171.9|1176.9|1171.9|1176.9|1171.9|1176.6|1171.6|83
1618302600000|2021-04-13 08:30:00|1176.8|1171.8|1174.8|1169.8|1176.8|1171.8|1174.3|1169.3|57
1618302900000|2021-04-13 08:35:00|1174.7|1169.7|1174.8|1169.8|1175.5|1170.5|1174.6|1169.6|37
1618303200000|2021-04-13 08:40:00|1174.9|1169.9|1175.9|1170.9|1176|1171|1174.9|1169.9|72
1618303500000|2021-04-13 08:45:00|1176|1171|1175.3|1170.3|1176.6|1171.6|1174.7|1169.7|95
1618303800000|2021-04-13 08:50:00|1175.2|1170.2|1175.6|1170.6|1175.7|1170.7|1174.3|1169.3|72
1618304100000|2021-04-13 08:55:00|1175.7|1170.7|1176.6|1171.6|1176.6|1171.6|1175.4|1170.4|69
1618304400000|2021-04-13 09:00:00|1176.5|1171.5|1175.8|1170.8|1176.6|1171.6|1175.8|1170.8|72
1618304700000|2021-04-13 09:05:00|1175.9|1170.9|1175.9|1170.9|1176.3|1171.3|1175.5|1170.5|62
1618305000000|2021-04-13 09:10:00|1176|1171|1176.9|1171.9|1177|1172|1175.9|1170.9|34
1618305300000|2021-04-13 09:15:00|1176.8|1171.8|1177.2|1172.2|1177.4|1172.4|1176.3|1171.3|51
1618305600000|2021-04-13 09:20:00|1177.1|1172.1|1176.7|1171.7|1177.4|1172.4|1176.6|1171.6|79
1618305900000|2021-04-13 09:25:00|1176.6|1171.6|1176.7|1171.7|1177|1172|1176.6|1171.6|71
1618306200000|2021-04-13 09:30:00|1176.6|1171.6|1175.5|1170.5|1176.7|1171.7|1175.3|1170.3|41
1618306500000|2021-04-13 09:35:00|1175.6|1170.6|1176.1|1171.1|1176.2|1171.2|1175.6|1170.6|42
1618306800000|2021-04-13 09:40:00|1176.2|1171.2|1176.8|1171.8|1176.8|1171.8|1176.2|1171.2|60
1618307100000|2021-04-13 09:45:00|1176.7|1171.7|1176.4|1171.4|1176.8|1171.8|1176.3|1171.3|52
1618307400000|2021-04-13 09:50:00|1176.5|1171.5|1176.2|1171.2|1176.6|1171.6|1176|1171|35
1618307700000|2021-04-13 09:55:00|1176.1|1171.1|1176|1171|1176.3|1171.3|1175.9|1170.9|45
1618308000000|2021-04-13 10:00:00|1176.1|1171.1|1176.5|1171.5|1176.6|1171.6|1176|1171|45
1618308300000|2021-04-13 10:05:00|1176.4|1171.4|1175.3|1170.3|1176.6|1171.6|1175.3|1170.3|22
1618308600000|2021-04-13 10:10:00|1175.4|1170.4|1176.3|1171.3|1176.6|1171.6|1175.4|1170.4|63
1618308900000|2021-04-13 10:15:00|1176.2|1171.2|1175.6|1170.6|1176.7|1171.7|1175.5|1170.5|73
1618309200000|2021-04-13 10:20:00|1175.2|1170.2|1175.4|1170.4|1176.9|1171.9|1174.8|1169.8|67
1618309500000|2021-04-13 10:25:00|1175.3|1170.3|1174.9|1169.9|1175.6|1170.6|1174.9|1169.9|12
1618309800000|2021-04-13 10:30:00|1174.7|1169.7|1173.2|1168.2|1174.7|1169.7|1173.2|1168.2|58
1618310100000|2021-04-13 10:35:00|1173.1|1168.1|1172.8|1167.8|1173.3|1168.3|1172.7|1167.7|57
1618310400000|2021-04-13 10:40:00|1171.9|1166.9|1170.2|1165.2|1171.9|1166.9|1170.2|1165.2|64
1618310700000|2021-04-13 10:45:00|1170.1|1165.1|1169|1164|1171.4|1166.4|1168.7|1163.7|101
1618311000000|2021-04-13 10:50:00|1168.9|1163.9|1169.8|1164.8|1171.7|1166.7|1168.8|1163.8|67
1618311300000|2021-04-13 10:55:00|1169.6|1164.6|1173.3|1168.3|1173.3|1168.3|1169.2|1164.2|85
1618311600000|2021-04-13 11:00:00|1173.2|1168.2|1174|1169|1174.4|1169.4|1171.4|1166.4|156
1618311900000|2021-04-13 11:05:00|1173.9|1168.9|1175|1170|1177.1|1172.1|1173.9|1168.9|164
1618312200000|2021-04-13 11:10:00|1175.1|1170.1|1175.3|1170.3|1175.5|1170.5|1172.7|1167.7|100
1618312500000|2021-04-13 11:15:00|1175.4|1170.4|1171.4|1166.4|1175.5|1170.5|1170.3|1165.3|84
1618312800000|2021-04-13 11:20:00|1171.3|1166.3|1171.2|1166.2|1171.4|1166.4|1170.6|1165.6|26
1618313100000|2021-04-13 11:25:00|1171.1|1166.1|1171.2|1166.2|1171.4|1166.4|1170.8|1165.8|77
1618313400000|2021-04-13 11:30:00|1171.3|1166.3|1169.9|1164.9|1171.8|1166.8|1167.4|1162.4|139
1618313700000|2021-04-13 11:35:00|1171.2|1166.2|1171.4|1166.4|1171.8|1166.8|1170.9|1165.9|27
1618314000000|2021-04-13 11:40:00|1171.3|1166.3|1173|1168|1173.4|1168.4|1171.3|1166.3|69
1618314300000|2021-04-13 11:45:00|1172.9|1167.9|1175.1|1170.1|1175.3|1170.3|1172.8|1167.8|65
1618314600000|2021-04-13 11:50:00|1174.9|1169.9|1176.1|1171.1|1176.1|1171.1|1174.2|1169.2|83
1618314900000|2021-04-13 11:55:00|1176.2|1171.2|1174.7|1169.7|1177.6|1172.6|1174.3|1169.3|89
1618315200000|2021-04-13 12:00:00|1174.9|1169.9|1174|1169|1175.1|1170.1|1173.4|1168.4|92
1618315500000|2021-04-13 12:05:00|1173.9|1168.9|1174.9|1169.9|1175.3|1170.3|1173.9|1168.9|67
1618315800000|2021-04-13 12:10:00|1174.7|1169.7|1177.3|1172.3|1177.6|1172.6|1173.7|1168.7|201
1618316100000|2021-04-13 12:15:00|1177.2|1172.2|1176.5|1171.5|1177.6|1172.6|1176|1171|99
1618316400000|2021-04-13 12:20:00|1176.2|1171.2|1173.9|1168.9|1177.4|1172.4|1172.7|1167.7|180
1618316700000|2021-04-13 12:25:00|1173.6|1168.6|1175.6|1165.6|1175.7|1170.7|1171.3|1164.9|93
1618317000000|2021-04-13 12:30:00|1176.1|1166.2|1177.5|1172.5|1177.9|1172.9|1168.8|1160.2|432
1618317300000|2021-04-13 12:35:00|1177.6|1172.6|1176.9|1171.9|1177.6|1172.6|1174|1169|235
1618317600000|2021-04-13 12:40:00|1176.7|1171.7|1176.5|1171.5|1177.7|1172.7|1176.1|1171.1|218
1618317900000|2021-04-13 12:45:00|1176.6|1171.6|1173.6|1168.6|1177.6|1172.6|1173.5|1168.5|159
1618318200000|2021-04-13 12:50:00|1173.5|1168.5|1173.2|1168.2|1175.5|1170.5|1172.9|1167.9|119
1618318500000|2021-04-13 12:55:00|1173.3|1168.3|1171.7|1166.7|1173.3|1168.3|1171.1|1166.1|130
1618318800000|2021-04-13 13:00:00|1171.6|1166.6|1172.2|1167.2|1173.7|1168.7|1169.5|1164.5|268
1618319100000|2021-04-13 13:05:00|1172.3|1167.3|1175.6|1170.6|1176.9|1171.9|1171|1166|240
1618319400000|2021-04-13 13:10:00|1175.8|1170.8|1175.7|1170.7|1177.6|1172.6|1175.7|1170.7|199
1618319700000|2021-04-13 13:15:00|1175.8|1170.8|1173.8|1168.8|1176|1171|1172.8|1167.8|141
1618320000000|2021-04-13 13:20:00|1173.9|1168.9|1174.5|1169.5|1175.4|1170.4|1173.6|1168.6|129
1618320300000|2021-04-13 13:25:00|1174.6|1169.6|1175.5|1170.5|1176.5|1171.5|1174|1169|189
1618320600000|2021-04-13 13:30:00|1175.6|1170.6|1176.3|1171.3|1177.7|1172.7|1175.4|1170.4|263
1618320900000|2021-04-13 13:35:00|1176.4|1171.4|1176.4|1171.4|1177.4|1172.4|1176|1171|337
1618321200000|2021-04-13 13:40:00|1176.3|1171.3|1177.1|1172.1|1177.6|1172.6|1175.8|1170.8|348
1618321500000|2021-04-13 13:45:00|1177.2|1172.2|1181|1176|1181.1|1176.1|1176.6|1171.6|180
1618321800000|2021-04-13 13:50:00|1181.1|1176.1|1185.5|1180.5|1185.5|1180.5|1181|1176|184
1618322100000|2021-04-13 13:55:00|1185.4|1180.4|1185.9|1180.9|1186.7|1181.7|1184.5|1179.5|125
1618322400000|2021-04-13 14:00:00|1185.6|1180.6|1179.8|1174.8|1188.7|1183.7|1179.7|1174.7|234
1618322700000|2021-04-13 14:05:00|1180|1175|1175.3|1170.3|1181.1|1176.1|1174.4|1169.4|185
1618323000000|2021-04-13 14:10:00|1175.4|1170.4|1174.5|1169.5|1175.9|1170.9|1174.3|1169.3|100
1618323300000|2021-04-13 14:15:00|1174.1|1169.1|1169.9|1164.9|1174.4|1169.4|1169.7|1164.7|159
1618323600000|2021-04-13 14:20:00|1169.8|1164.8|1169.5|1164.5|1170.9|1165.9|1168.9|1163.9|128
1618323900000|2021-04-13 14:25:00|1169.4|1164.4|1170.2|1165.2|1170.6|1165.6|1169|1164|176
1618324200000|2021-04-13 14:30:00|1170.3|1165.3|1169.7|1164.7|1171.3|1166.3|1169.3|1164.3|179
1618324500000|2021-04-13 14:35:00|1169.6|1164.6|1165.8|1160.8|1169.6|1164.6|1164.7|1159.7|183
1618324800000|2021-04-13 14:40:00|1165.7|1160.7|1167.1|1162.1|1168|1163|1165.5|1160.5|242
1618325100000|2021-04-13 14:45:00|1167|1162|1169.1|1164.1|1170.6|1165.6|1167|1162|153
1618325400000|2021-04-13 14:50:00|1168.9|1163.9|1168.6|1163.6|1169.6|1164.6|1166.6|1161.6|106
1618325700000|2021-04-13 14:55:00|1168.4|1163.4|1166.4|1161.4|1169.7|1164.7|1166.3|1161.3|136
1618326000000|2021-04-13 15:00:00|1166.5|1161.5|1164.6|1159.6|1166.6|1161.6|1164.5|1159.5|99
1618326300000|2021-04-13 15:05:00|1164.8|1159.8|1165.8|1160.8|1165.9|1160.9|1164.4|1159.4|57
1618326600000|2021-04-13 15:10:00|1165.9|1160.9|1164.8|1159.8|1165.9|1160.9|1164.1|1159.1|83
1618326900000|2021-04-13 15:15:00|1164.7|1159.7|1164.5|1159.5|1164.8|1159.8|1163.6|1158.6|78
1618327200000|2021-04-13 15:20:00|1164.4|1159.4|1166.2|1161.2|1166.9|1161.9|1164.1|1159.1|93
1618327500000|2021-04-13 15:25:00|1166.3|1161.3|1165.7|1160.7|1166.7|1161.7|1165.6|1160.6|82
1618327800000|2021-04-13 15:30:00|1165.6|1160.6|1165.3|1160.3|1166.3|1161.3|1164.7|1159.7|157
1618328100000|2021-04-13 15:35:00|1165.2|1160.2|1162.1|1157.1|1165.4|1160.4|1160.7|1155.7|134
1618328400000|2021-04-13 15:40:00|1162.2|1157.2|1162.6|1157.6|1162.8|1157.8|1162|1157|36
1618328700000|2021-04-13 15:45:00|1162.5|1157.5|1162.8|1157.8|1162.9|1157.9|1161.9|1156.9|39
1618329000000|2021-04-13 15:50:00|1162.7|1157.7|1165.1|1160.1|1165.3|1160.3|1162.7|1157.7|62
1618329300000|2021-04-13 15:55:00|1165|1160|1163.8|1158.8|1165.7|1160.7|1163.1|1158.1|73
1618329600000|2021-04-13 16:00:00|1163.9|1158.9|1164.2|1159.2|1165.9|1160.9|1163.6|1158.6|129
1618329900000|2021-04-13 16:05:00|1164.3|1159.3|1164.1|1159.1|1164.8|1159.8|1163.8|1158.8|64
1618330200000|2021-04-13 16:10:00|1164|1159|1162.5|1157.5|1164.3|1159.3|1162.1|1157.1|56
1618330500000|2021-04-13 16:15:00|1162.6|1157.6|1162.5|1157.5|1163.4|1158.4|1162.4|1157.4|31
1618330800000|2021-04-13 16:20:00|1162.4|1157.4|1162.4|1157.4|1162.5|1157.5|1161.9|1156.9|52
1618331100000|2021-04-13 16:25:00|1162.2|1157.2|1160.9|1155.9|1162.2|1157.2|1160.3|1155.3|68
1618331400000|2021-04-13 16:30:00|1160.8|1155.8|1160.7|1155.7|1161.6|1156.6|1160.4|1155.4|73
1618331700000|2021-04-13 16:35:00|1160.6|1155.6|1160.7|1155.7|1161|1156|1159.7|1154.7|70
1618332000000|2021-04-13 16:40:00|1160.6|1155.6|1161.2|1156.2|1161.2|1156.2|1160.2|1155.2|104
1618332300000|2021-04-13 16:45:00|1161.1|1156.1|1160.9|1155.9|1161.2|1156.2|1160.5|1155.5|84
1618332600000|2021-04-13 16:50:00|1160.8|1155.8|1158.9|1153.9|1160.8|1155.8|1158.4|1153.4|94
1618332900000|2021-04-13 16:55:00|1159|1154|1159.1|1154.1|1159.4|1154.4|1158.2|1153.2|91
1618333200000|2021-04-13 17:00:00|1159.2|1154.2|1159.5|1154.5|1160.6|1155.6|1158.5|1153.5|184
1618333500000|2021-04-13 17:05:00|1159.6|1154.6|1159|1154|1160.1|1155.1|1158.7|1153.7|161
1618333800000|2021-04-13 17:10:00|1158.9|1153.9|1159.4|1154.4|1159.5|1154.5|1158.7|1153.7|137
1618334100000|2021-04-13 17:15:00|1159.3|1154.3|1163.1|1158.1|1163.6|1158.6|1158.4|1153.4|108
1618334400000|2021-04-13 17:20:00|1163|1158|1163.3|1158.3|1164.1|1159.1|1162.3|1157.3|99
1618334700000|2021-04-13 17:25:00|1163.4|1158.4|1166.4|1161.4|1166.5|1161.5|1163.2|1158.2|100
1618335000000|2021-04-13 17:30:00|1166.5|1161.5|1165.8|1160.8|1166.6|1161.6|1164.7|1159.7|79
1618335300000|2021-04-13 17:35:00|1165.9|1160.9|1165.4|1160.4|1166.2|1161.2|1165.2|1160.2|68
1618335600000|2021-04-13 17:40:00|1165.3|1160.3|1165.3|1160.3|1165.8|1160.8|1164.7|1159.7|61
1618335900000|2021-04-13 17:45:00|1165.4|1160.4|1161.3|1156.3|1165.4|1160.4|1160.9|1155.9|73
1618336200000|2021-04-13 17:50:00|1161.2|1156.2|1160.9|1155.9|1161.2|1156.2|1159.9|1154.9|67
1618336500000|2021-04-13 17:55:00|1160.8|1155.8|1160.2|1155.2|1160.8|1155.8|1160|1155|38
1618336800000|2021-04-13 18:00:00|1160.3|1155.3|1161.9|1156.9|1161.9|1156.9|1160|1155|50
1618337100000|2021-04-13 18:05:00|1162.1|1157.1|1162.1|1157.1|1162.4|1157.4|1161.6|1156.6|70
1618337400000|2021-04-13 18:10:00|1162.2|1157.2|1162.7|1157.7|1162.8|1157.8|1162.1|1157.1|34
1618337700000|2021-04-13 18:15:00|1162.9|1157.9|1163.9|1158.9|1164.2|1159.2|1162.8|1157.8|38
1618338000000|2021-04-13 18:20:00|1163.8|1158.8|1163.5|1158.5|1163.8|1158.8|1162.5|1157.5|43
1618338300000|2021-04-13 18:25:00|1163.6|1158.6|1163.4|1158.4|1163.7|1158.7|1163.1|1158.1|21
1618338600000|2021-04-13 18:30:00|1163.6|1158.6|1163.6|1158.6|1163.8|1158.8|1163.2|1158.2|11
1618338900000|2021-04-13 18:35:00|1163.5|1158.5|1163|1158|1163.5|1158.5|1163|1158|10
1618339200000|2021-04-13 18:40:00|1162.3|1157.3|1162.4|1157.4|1162.7|1157.7|1161.7|1156.7|38
1618339500000|2021-04-13 18:45:00|1162.9|1157.9|1162.9|1157.9|1163|1158|1162.6|1157.6|31
1618339800000|2021-04-13 18:50:00|1162.7|1157.7|1164.6|1159.6|1164.6|1159.6|1162.7|1157.7|34
1618340100000|2021-04-13 18:55:00|1164.7|1159.7|1163.9|1158.9|1165|1160|1163.8|1158.8|86
1618340400000|2021-04-13 19:00:00|1163.8|1158.8|1162.6|1157.6|1164.4|1159.4|1162.6|1157.6|51
1618340700000|2021-04-13 19:05:00|1162.5|1157.5|1163.5|1158.5|1163.7|1158.7|1162.3|1157.3|69
1618341000000|2021-04-13 19:10:00|1163.4|1158.4|1164|1159|1164|1159|1163.3|1158.3|67
1618341300000|2021-04-13 19:15:00|1163.9|1158.9|1163.9|1158.9|1164.7|1159.7|1163.7|1158.7|41
1618341600000|2021-04-13 19:20:00|1163.8|1158.8|1163.2|1158.2|1164|1159|1162.9|1157.9|39
1618341900000|2021-04-13 19:25:00|1163.3|1158.3|1164.4|1159.4|1164.4|1159.4|1163.2|1158.2|19
1618342200000|2021-04-13 19:30:00|1164.5|1159.5|1163.9|1158.9|1164.6|1159.6|1163.8|1158.8|65
1618342500000|2021-04-13 19:35:00|1164|1159|1164.7|1159.7|1164.7|1159.7|1163.8|1158.8|41
1618342800000|2021-04-13 19:40:00|1164.6|1159.6|1165.2|1160.2|1165.4|1160.4|1164.3|1159.3|29
1618343100000|2021-04-13 19:45:00|1165.3|1160.3|1165.1|1160.1|1165.3|1160.3|1164.7|1159.7|45
1618343400000|2021-04-13 19:50:00|1165.2|1160.2|1163.7|1158.7|1165.2|1160.2|1163.1|1158.1|73
1618343700000|2021-04-13 19:55:00|1163.6|1158.6|1163.5|1158.5|1164.4|1159.4|1163.4|1158.4|94
1618344000000|2021-04-13 20:00:00|1163.6|1158.6|1163.9|1158.9|1163.9|1158.9|1163.5|1158.5|44
1618344300000|2021-04-13 20:05:00|1163.8|1158.8|1164.2|1159.2|1164.7|1159.7|1163.8|1158.8|71
1618344600000|2021-04-13 20:10:00|1164.1|1159.1|1164.2|1159.2|1164.5|1159.5|1163.9|1158.9|27
1618344900000|2021-04-13 20:15:00|1164.4|1159.4|1163.5|1158.5|1164.4|1159.4|1163.5|1158.5|41
1618345200000|2021-04-13 20:20:00|1163.6|1158.6|1164.3|1159.3|1164.3|1159.3|1163.6|1158.6|7
1618345500000|2021-04-13 20:25:00|1164.4|1159.4|1164.5|1159.5|1164.6|1159.6|1164.3|1159.3|8
1618345800000|2021-04-13 20:30:00|1164.6|1159.6|1163.9|1158.9|1164.6|1159.6|1163.9|1158.9|31
1618346100000|2021-04-13 20:35:00|1164|1159|1163.7|1158.7|1164|1159|1163.7|1158.7|24
1618346400000|2021-04-13 20:40:00|1163.6|1158.6|1163.6|1158.6|1163.7|1158.7|1163.5|1158.5|11
1618346700000|2021-04-13 20:45:00|1163.5|1158.5|1161.9|1156.9|1163.6|1158.6|1161.8|1156.8|24
1618347000000|2021-04-13 20:50:00|1161.8|1156.8|1161.4|1156.4|1161.8|1156.8|1161.3|1156.3|32
1618347300000|2021-04-13 20:55:00|1161.5|1156.5|1161.5|1156.5|1162.1|1157.1|1161.4|1156.4|40
1618351200000|2021-04-13 22:00:00|1161.1|1156.1|1163.4|1158.4|1163.7|1158.7|1161.1|1156.1|40
1618351500000|2021-04-13 22:05:00|1163.5|1158.5|1163.1|1158.1|1163.5|1158.5|1162.9|1157.9|17
1618351800000|2021-04-13 22:10:00|1163.2|1158.2|1163.1|1158.1|1163.2|1158.2|1162.8|1157.8|10
1618352100000|2021-04-13 22:15:00|1163.2|1158.2|1163.1|1158.1|1163.4|1158.4|1163|1158|8
1618352400000|2021-04-13 22:20:00|1163.2|1158.2|1163.1|1158.1|1163.2|1158.2|1163.1|1158.1|2
1618352700000|2021-04-13 22:25:00|1163.2|1158.2|1163.2|1158.2|1163.2|1158.2|1163.1|1158.1|7
1618353000000|2021-04-13 22:30:00|1163.1|1158.1|1163.2|1158.2|1163.2|1158.2|1163|1158|7
1618353300000|2021-04-13 22:35:00|1163.1|1158.1|1162.3|1157.3|1163.2|1158.2|1162.1|1157.1|36
1618353600000|2021-04-13 22:40:00|1162.2|1157.2|1162.3|1157.3|1162.3|1157.3|1161.9|1156.9|7
1618353900000|2021-04-13 22:45:00|1162.1|1157.1|1162.3|1157.3|1163|1158|1161.4|1156.4|22
1618354200000|2021-04-13 22:50:00|1162.4|1157.4|1163.1|1158.1|1163.1|1158.1|1162.4|1157.4|8
1618354500000|2021-04-13 22:55:00|1163|1158|1163|1158|1163|1158|1163|1158|1
1618354800000|2021-04-13 23:00:00|1163.1|1158.1|1161.8|1156.8|1163.1|1158.1|1161.7|1156.7|10
1618355100000|2021-04-13 23:05:00|1161.7|1156.7|1162|1157|1162|1157|1161|1156|31
1618355400000|2021-04-13 23:10:00|1162.1|1157.1|1161.6|1156.6|1162.1|1157.1|1161.3|1156.3|29
1618355700000|2021-04-13 23:15:00|1161.7|1156.7|1160.9|1155.9|1161.9|1156.9|1160.8|1155.8|29
1618356000000|2021-04-13 23:20:00|1160.8|1155.8|1160.7|1155.7|1160.9|1155.9|1160.5|1155.5|9
1618356300000|2021-04-13 23:25:00|1161.1|1156.1|1161.2|1156.2|1161.2|1156.2|1161|1156|10
1618356600000|2021-04-13 23:30:00|1161.4|1156.4|1161.4|1156.4|1161.4|1156.4|1161.4|1156.4|1
1618356900000|2021-04-13 23:35:00|1161.5|1156.5|1162|1157|1162.1|1157.1|1161.4|1156.4|14
1618357200000|2021-04-13 23:40:00|1162.1|1157.1|1165.1|1160.1|1165.5|1160.5|1162|1157|68
1618357500000|2021-04-13 23:45:00|1165.2|1160.2|1164.9|1159.9|1166.6|1161.6|1163.5|1158.5|66
1618357800000|2021-04-13 23:50:00|1165|1160|1166.4|1161.4|1166.4|1161.4|1165|1160|28
1618358100000|2021-04-13 23:55:00|1166.6|1161.6|1166.8|1161.8|1166.8|1161.8|1165.3|1160.3|34
1618358400000|2021-04-14 00:00:00|1166.6|1161.6|1164.9|1159.9|1166.6|1161.6|1164.8|1159.8|68
1618358700000|2021-04-14 00:05:00|1164.6|1159.6|1164.5|1159.5|1164.9|1159.9|1163.6|1158.6|32
1618359000000|2021-04-14 00:10:00|1164.4|1159.4|1165|1160|1165.5|1160.5|1164.3|1159.3|36
1618359300000|2021-04-14 00:15:00|1164.9|1159.9|1165.2|1160.2|1165.3|1160.3|1164.7|1159.7|23
1618359600000|2021-04-14 00:20:00|1165.7|1160.7|1165.3|1160.3|1165.7|1160.7|1165.1|1160.1|40
1618359900000|2021-04-14 00:25:00|1165.4|1160.4|1165.3|1160.3|1165.6|1160.6|1165.2|1160.2|25
1618360200000|2021-04-14 00:30:00|1165.2|1160.2|1165.4|1160.4|1165.7|1160.7|1165.1|1160.1|20
1618360500000|2021-04-14 00:35:00|1165.5|1160.5|1166.1|1161.1|1166.2|1161.2|1165.3|1160.3|50
1618360800000|2021-04-14 00:40:00|1166.2|1161.2|1167.2|1162.2|1167.5|1162.5|1165.8|1160.8|29
1618361100000|2021-04-14 00:45:00|1167.9|1162.9|1169.3|1164.3|1169.5|1164.5|1167.8|1162.8|46
1618361400000|2021-04-14 00:50:00|1169.2|1164.2|1169.6|1164.6|1170.1|1165.1|1168|1163|90
1618361700000|2021-04-14 00:55:00|1169.7|1164.7|1170.1|1165.1|1170.3|1165.3|1168.5|1163.5|83
1618362000000|2021-04-14 01:00:00|1170|1165|1172.2|1167.2|1172.6|1167.6|1169.4|1164.4|145
1618362300000|2021-04-14 01:05:00|1171.5|1166.5|1171.8|1166.8|1172.2|1167.2|1170.9|1165.9|118
1618362600000|2021-04-14 01:10:00|1171.9|1166.9|1171|1166|1171.9|1166.9|1170.6|1165.6|115
1618362900000|2021-04-14 01:15:00|1170.9|1165.9|1171.6|1166.6|1172|1167|1170.5|1165.5|93
1618363200000|2021-04-14 01:20:00|1171.7|1166.7|1171.2|1166.2|1171.7|1166.7|1170.8|1165.8|48
1618363500000|2021-04-14 01:25:00|1171.1|1166.1|1170.8|1165.8|1171.1|1166.1|1170.8|1165.8|32
1618363800000|2021-04-14 01:30:00|1170.7|1165.7|1170|1165|1170.8|1165.8|1169.1|1164.1|59
1618364100000|2021-04-14 01:35:00|1169.9|1164.9|1169.5|1164.5|1169.9|1164.9|1168.8|1163.8|31
1618364400000|2021-04-14 01:40:00|1169.8|1164.8|1172|1167|1172|1167|1169.8|1164.8|26
1618364700000|2021-04-14 01:45:00|1173|1168|1172.7|1167.7|1173.2|1168.2|1172.5|1167.5|69
1618365000000|2021-04-14 01:50:00|1172.9|1167.9|1172.7|1167.7|1173.2|1168.2|1171.9|1166.9|75
1618365300000|2021-04-14 01:55:00|1172.8|1167.8|1172.4|1167.4|1172.8|1167.8|1171.8|1166.8|57
1618365600000|2021-04-14 02:00:00|1172.5|1167.5|1171.8|1166.8|1172.6|1167.6|1171.5|1166.5|53
1618365900000|2021-04-14 02:05:00|1171.9|1166.9|1171.8|1166.8|1172.8|1167.8|1171.3|1166.3|51
1618366200000|2021-04-14 02:10:00|1171.9|1166.9|1171.7|1166.7|1171.9|1166.9|1171.7|1166.7|17
1618366500000|2021-04-14 02:15:00|1171.8|1166.8|1172.3|1167.3|1172.4|1167.4|1171.7|1166.7|29
1618366800000|2021-04-14 02:20:00|1172.4|1167.4|1172.9|1167.9|1173.2|1168.2|1172.3|1167.3|23
1618367100000|2021-04-14 02:25:00|1172.8|1167.8|1172.5|1167.5|1172.9|1167.9|1172.2|1167.2|54
1618367400000|2021-04-14 02:30:00|1172.6|1167.6|1173.1|1168.1|1173.1|1168.1|1172|1167|60
1618367700000|2021-04-14 02:35:00|1173.7|1168.7|1173.9|1168.9|1174.1|1169.1|1173.6|1168.6|58
1618368000000|2021-04-14 02:40:00|1173.8|1168.8|1172.9|1167.9|1173.8|1168.8|1172.4|1167.4|36
1618368300000|2021-04-14 02:45:00|1173|1168|1172.8|1167.8|1173.2|1168.2|1172.1|1167.1|49
1618368600000|2021-04-14 02:50:00|1172.7|1167.7|1171.7|1166.7|1173|1168|1171.7|1166.7|45
1618368900000|2021-04-14 02:55:00|1171.8|1166.8|1173|1168|1173|1168|1171.5|1166.5|45
1618369200000|2021-04-14 03:00:00|1172.9|1167.9|1171.5|1166.5|1172.9|1167.9|1171.5|1166.5|31
1618369500000|2021-04-14 03:05:00|1171.6|1166.6|1171.8|1166.8|1172|1167|1171.5|1166.5|30
1618369800000|2021-04-14 03:10:00|1172|1167|1171.8|1166.8|1172|1167|1171.4|1166.4|16
1618370100000|2021-04-14 03:15:00|1171.9|1166.9|1172.5|1167.5|1172.5|1167.5|1171.4|1166.4|52
1618370400000|2021-04-14 03:20:00|1172.4|1167.4|1172.4|1167.4|1172.6|1167.6|1172.4|1167.4|41
1618370700000|2021-04-14 03:25:00|1172.5|1167.5|1171.8|1166.8|1172.7|1167.7|1171.6|1166.6|53
1618371000000|2021-04-14 03:30:00|1171.7|1166.7|1171.8|1166.8|1171.8|1166.8|1171.6|1166.6|4
1618371300000|2021-04-14 03:35:00|1171.7|1166.7|1171.9|1166.9|1172.1|1167.1|1171.7|1166.7|8
1618371600000|2021-04-14 03:40:00|1172|1167|1171.7|1166.7|1172|1167|1171.7|1166.7|40
1618371900000|2021-04-14 03:45:00|1171.8|1166.8|1171|1166|1171.8|1166.8|1171|1166|60
1618372200000|2021-04-14 03:50:00|1170.9|1165.9|1171.3|1166.3|1171.3|1166.3|1170.7|1165.7|36
1618372500000|2021-04-14 03:55:00|1171.6|1166.6|1171.5|1166.5|1171.7|1166.7|1171.4|1166.4|25
1618372800000|2021-04-14 04:00:00|1171.4|1166.4|1171|1166|1171.5|1166.5|1170.1|1165.1|17
1618373100000|2021-04-14 04:05:00|1170.8|1165.8|1170.6|1165.6|1170.9|1165.9|1170.6|1165.6|21
1618373400000|2021-04-14 04:10:00|1170.7|1165.7|1170|1165|1170.7|1165.7|1170|1165|12
1618373700000|2021-04-14 04:15:00|1169.9|1164.9|1172.9|1167.9|1173.1|1168.1|1169.7|1164.7|35
1618374000000|2021-04-14 04:20:00|1172.8|1167.8|1173.3|1168.3|1173.8|1168.8|1172.6|1167.6|51
1618374300000|2021-04-14 04:25:00|1173.4|1168.4|1173.8|1168.8|1173.8|1168.8|1173.3|1168.3|41
1618374600000|2021-04-14 04:30:00|1173.6|1168.6|1173.5|1168.5|1173.8|1168.8|1173.4|1168.4|29
1618374900000|2021-04-14 04:35:00|1173.4|1168.4|1173.5|1168.5|1173.6|1168.6|1173.2|1168.2|56
1618375200000|2021-04-14 04:40:00|1173.4|1168.4|1173.2|1168.2|1173.4|1168.4|1173.1|1168.1|12
1618375500000|2021-04-14 04:45:00|1173.1|1168.1|1173.5|1168.5|1173.6|1168.6|1173|1168|24
1618375800000|2021-04-14 04:50:00|1173.6|1168.6|1173.5|1168.5|1173.9|1168.9|1173.5|1168.5|22
1618376100000|2021-04-14 04:55:00|1173.6|1168.6|1173.3|1168.3|1173.6|1168.6|1173.2|1168.2|31
1618376400000|2021-04-14 05:00:00|1173.2|1168.2|1171.8|1166.8|1173.6|1168.6|1171.3|1166.3|30
1618376700000|2021-04-14 05:05:00|1171.7|1166.7|1171.5|1166.5|1171.7|1166.7|1170.9|1165.9|33
1618377000000|2021-04-14 05:10:00|1171.6|1166.6|1172.1|1167.1|1172.2|1167.2|1171.6|1166.6|38
1618377300000|2021-04-14 05:15:00|1172|1167|1172|1167|1172.1|1167.1|1171.4|1166.4|22
1618377600000|2021-04-14 05:20:00|1171.9|1166.9|1171.5|1166.5|1171.9|1166.9|1171.5|1166.5|29
1618377900000|2021-04-14 05:25:00|1171.7|1166.7|1171.9|1166.9|1172|1167|1171.7|1166.7|10
1618378200000|2021-04-14 05:30:00|1171.8|1166.8|1169.9|1164.9|1171.8|1166.8|1169.9|1164.9|71
1618378500000|2021-04-14 05:35:00|1170|1165|1170.1|1165.1|1170.5|1165.5|1170|1165|54
1618378800000|2021-04-14 05:40:00|1170.2|1165.2|1170.4|1165.4|1171.1|1166.1|1170.1|1165.1|56
1618379100000|2021-04-14 05:45:00|1170.5|1165.5|1173.1|1168.1|1173.1|1168.1|1170.1|1165.1|34
1618379400000|2021-04-14 05:50:00|1173.2|1168.2|1172.4|1167.4|1173.2|1168.2|1172.3|1167.3|35
1618379700000|2021-04-14 05:55:00|1172.5|1167.5|1173.6|1168.6|1175.1|1170.1|1172.4|1167.4|85
1618380000000|2021-04-14 06:00:00|1173.7|1168.7|1173.5|1168.5|1174.8|1169.8|1172.5|1167.5|120
1618380300000|2021-04-14 06:05:00|1173.6|1168.6|1175|1170|1176.1|1171.1|1173.5|1168.5|58
1618380600000|2021-04-14 06:10:00|1175.1|1170.1|1177.1|1172.1|1177.7|1172.7|1175.1|1170.1|85
1618380900000|2021-04-14 06:15:00|1177|1172|1179|1174|1179.1|1174.1|1176.6|1171.6|87
1618381200000|2021-04-14 06:20:00|1179.8|1174.8|1178.6|1173.6|1180.3|1175.3|1177.1|1172.1|112
1618381500000|2021-04-14 06:25:00|1178.8|1173.8|1178.1|1173.1|1179.6|1174.6|1178|1173|75
1618381800000|2021-04-14 06:30:00|1178|1173|1178.7|1173.7|1179.6|1174.6|1177.3|1172.3|91
1618382100000|2021-04-14 06:35:00|1179.2|1174.2|1179.6|1174.6|1180.9|1175.9|1179.1|1174.1|54
1618382400000|2021-04-14 06:40:00|1179.5|1174.5|1179.3|1174.3|1179.7|1174.7|1178.6|1173.6|78
1618382700000|2021-04-14 06:45:00|1179.4|1174.4|1179.5|1174.5|1179.9|1174.9|1179.3|1174.3|20
1618383000000|2021-04-14 06:50:00|1179.6|1174.6|1178.6|1173.6|1179.7|1174.7|1178.5|1173.5|58
1618383300000|2021-04-14 06:55:00|1178.5|1173.5|1180.9|1175.9|1181|1176|1178.5|1173.5|30
1618383600000|2021-04-14 07:00:00|1180.4|1175.4|1177.9|1172.9|1181.2|1176.2|1177.9|1172.9|56
1618383900000|2021-04-14 07:05:00|1178.1|1173.1|1180.7|1175.7|1180.8|1175.8|1178|1173|96
1618384200000|2021-04-14 07:10:00|1180.6|1175.6|1178.9|1173.9|1180.7|1175.7|1178.4|1173.4|38
1618384500000|2021-04-14 07:15:00|1179.2|1174.2|1178|1173|1179.8|1174.8|1177.6|1172.6|116
1618384800000|2021-04-14 07:20:00|1177.9|1172.9|1177.8|1172.8|1178.7|1173.7|1176.7|1171.7|162
1618385100000|2021-04-14 07:25:00|1177.9|1172.9|1176.5|1171.5|1178.7|1173.7|1176.4|1171.4|90
1618385400000|2021-04-14 07:30:00|1176.8|1171.8|1177.7|1172.7|1177.8|1172.8|1176.4|1171.4|89
1618385700000|2021-04-14 07:35:00|1177.9|1172.9|1178.8|1173.8|1179.1|1174.1|1177.5|1172.5|199
1618386000000|2021-04-14 07:40:00|1178.9|1173.9|1178.5|1173.5|1179.4|1174.4|1178|1173|97
1618386300000|2021-04-14 07:45:00|1178.2|1173.2|1179.8|1174.8|1180.8|1175.8|1178.1|1173.1|136
1618386600000|2021-04-14 07:50:00|1179.7|1174.7|1178.5|1173.5|1179.7|1174.7|1178.4|1173.4|90
1618386900000|2021-04-14 07:55:00|1178.6|1173.6|1178.7|1173.7|1179.5|1174.5|1178.5|1173.5|81
1618387200000|2021-04-14 08:00:00|1178.6|1173.6|1178.5|1173.5|1179.6|1174.6|1178.3|1173.3|99
1618387500000|2021-04-14 08:05:00|1178.6|1173.6|1180.2|1175.2|1180.4|1175.4|1178.6|1173.6|75
1618387800000|2021-04-14 08:10:00|1180.1|1175.1|1180.7|1175.7|1180.7|1175.7|1180|1175|37
1618388100000|2021-04-14 08:15:00|1180.8|1175.8|1181|1176|1181.7|1176.7|1180|1175|85
1618388400000|2021-04-14 08:20:00|1181.1|1176.1|1181.5|1176.5|1183|1178|1181.1|1176.1|74
1618388700000|2021-04-14 08:25:00|1181.6|1176.6|1182.1|1177.1|1182.1|1177.1|1181.1|1176.1|96
1618389000000|2021-04-14 08:30:00|1182|1177|1186.7|1181.7|1186.9|1181.9|1182|1177|39
1618389300000|2021-04-14 08:35:00|1186.6|1181.6|1184.5|1179.5|1186.7|1181.7|1184|1179|141
1618389600000|2021-04-14 08:40:00|1184.4|1179.4|1184.2|1179.2|1185.8|1180.8|1183.2|1178.2|115
1618389900000|2021-04-14 08:45:00|1184|1179|1183.3|1178.3|1186.7|1181.7|1182.9|1177.9|89
1618390200000|2021-04-14 08:50:00|1183.4|1178.4|1183.5|1178.5|1184.3|1179.3|1183.1|1178.1|72
1618390500000|2021-04-14 08:55:00|1183.4|1178.4|1182.6|1177.6|1184|1179|1182.3|1177.3|56
1618390800000|2021-04-14 09:00:00|1182.4|1177.4|1182.1|1177.1|1182.9|1177.9|1182.1|1177.1|47
1618391100000|2021-04-14 09:05:00|1181.9|1176.9|1182.9|1177.9|1183|1178|1181.2|1176.2|32
1618391400000|2021-04-14 09:10:00|1182.8|1177.8|1182.6|1177.6|1183.5|1178.5|1181.7|1176.7|53
1618391700000|2021-04-14 09:15:00|1182.7|1177.7|1181.5|1176.5|1182.8|1177.8|1181.5|1176.5|45
1618392000000|2021-04-14 09:20:00|1181.6|1176.6|1180.2|1175.2|1181.8|1176.8|1179.8|1174.8|38
1618392300000|2021-04-14 09:25:00|1180.1|1175.1|1179.4|1174.4|1180.4|1175.4|1179.2|1174.2|88
1618392600000|2021-04-14 09:30:00|1179.3|1174.3|1180.6|1175.6|1181.4|1176.4|1179.3|1174.3|89
1618392900000|2021-04-14 09:35:00|1180.8|1175.8|1180.1|1175.1|1180.8|1175.8|1179.8|1174.8|67
1618393200000|2021-04-14 09:40:00|1180|1175|1180.1|1175.1|1180.2|1175.2|1179.7|1174.7|36
1618393500000|2021-04-14 09:45:00|1180|1175|1180.3|1175.3|1180.4|1175.4|1179.6|1174.6|69
1618393800000|2021-04-14 09:50:00|1180.9|1175.9|1181.7|1176.7|1181.9|1176.9|1180.9|1175.9|28
1618394100000|2021-04-14 09:55:00|1181.8|1176.8|1183.3|1178.3|1183.6|1178.6|1181.7|1176.7|56
1618394400000|2021-04-14 10:00:00|1183.4|1178.4|1183.4|1178.4|1183.7|1178.7|1182.4|1177.4|87
1618394700000|2021-04-14 10:05:00|1183.5|1178.5|1183.9|1178.9|1184|1179|1183.3|1178.3|88
1618395000000|2021-04-14 10:10:00|1184|1179|1184.4|1179.4|1184.4|1179.4|1183.8|1178.8|48
1618395300000|2021-04-14 10:15:00|1184.3|1179.3|1183.5|1178.5|1184.7|1179.7|1183.4|1178.4|74
1618395600000|2021-04-14 10:20:00|1183.4|1178.4|1183.2|1178.2|1183.8|1178.8|1182.8|1177.8|69
1618395900000|2021-04-14 10:25:00|1183.3|1178.3|1181.6|1176.6|1185.1|1180.1|1181.6|1176.6|103
1618396200000|2021-04-14 10:30:00|1181.7|1176.7|1182|1177|1182.3|1177.3|1181.4|1176.4|44
1618396500000|2021-04-14 10:35:00|1181.9|1176.9|1181.7|1176.7|1182.2|1177.2|1181.6|1176.6|28
1618396800000|2021-04-14 10:40:00|1181.8|1176.8|1180.4|1175.4|1182.6|1177.6|1180.4|1175.4|62
1618397100000|2021-04-14 10:45:00|1180.3|1175.3|1183.2|1178.2|1184|1179|1180.1|1175.1|73
1618397400000|2021-04-14 10:50:00|1183.3|1178.3|1183.1|1178.1|1183.3|1178.3|1182.5|1177.5|24
1618397700000|2021-04-14 10:55:00|1183|1178|1184.1|1179.1|1184.1|1179.1|1183|1178|25
1618398000000|2021-04-14 11:00:00|1183.7|1178.7|1184.9|1179.9|1184.9|1179.9|1183.6|1178.6|34
1618398300000|2021-04-14 11:05:00|1184.8|1179.8|1183.7|1178.7|1185|1180|1183.4|1178.4|55
1618398600000|2021-04-14 11:10:00|1183.9|1178.9|1185.2|1180.2|1186.8|1181.8|1183.9|1178.9|93
1618398900000|2021-04-14 11:15:00|1185.3|1180.3|1182|1177|1185.6|1180.6|1181.9|1176.9|125
1618399200000|2021-04-14 11:20:00|1181.9|1176.9|1183.6|1178.6|1184.9|1179.9|1179.6|1174.6|112
1618399500000|2021-04-14 11:25:00|1183.7|1178.7|1184.1|1179.1|1184.3|1179.3|1183.6|1178.6|59
1618399800000|2021-04-14 11:30:00|1184.2|1179.2|1186|1181|1186|1181|1182.9|1177.9|102
1618400100000|2021-04-14 11:35:00|1186.1|1181.1|1182.2|1177.2|1186.2|1181.2|1181.3|1176.3|78
1618400400000|2021-04-14 11:40:00|1182.3|1177.3|1183.3|1178.3|1183.9|1178.9|1181.4|1176.4|71
1618400700000|2021-04-14 11:45:00|1183.4|1178.4|1182.2|1177.2|1183.6|1178.6|1182|1177|45
1618401000000|2021-04-14 11:50:00|1182.3|1177.3|1182.7|1177.7|1182.8|1177.8|1182|1177|48
1618401300000|2021-04-14 11:55:00|1182.8|1177.8|1181.9|1176.9|1182.8|1177.8|1181.9|1176.9|54
1618401600000|2021-04-14 12:00:00|1182|1177|1181.6|1176.6|1182.2|1177.2|1180.6|1175.6|66
1618401900000|2021-04-14 12:05:00|1181.7|1176.7|1182.1|1177.1|1182.3|1177.3|1181.4|1176.4|74
1618402200000|2021-04-14 12:10:00|1182.2|1177.2|1182.1|1177.1|1182.6|1177.6|1181.8|1176.8|117
1618402500000|2021-04-14 12:15:00|1181.9|1176.9|1182.4|1177.4|1183.1|1178.1|1181.9|1176.9|69
1618402800000|2021-04-14 12:20:00|1182.6|1177.6|1182.4|1177.4|1182.7|1177.7|1181.3|1176.3|97
1618403100000|2021-04-14 12:25:00|1182.5|1177.5|1185.5|1180.5|1185.7|1180.7|1181.2|1176.2|114
1618403400000|2021-04-14 12:30:00|1185.1|1180.1|1183.9|1178.9|1185.7|1180.7|1182.3|1177.3|121
1618403700000|2021-04-14 12:35:00|1184|1179|1185.8|1180.8|1185.9|1180.9|1183.9|1178.9|67
1618404000000|2021-04-14 12:40:00|1185.7|1180.7|1186.2|1181.2|1186.4|1181.4|1185|1180|55
1618404300000|2021-04-14 12:45:00|1186.1|1181.1|1185.8|1180.8|1186.6|1181.6|1184|1179|74
1618404600000|2021-04-14 12:50:00|1185.3|1180.3|1185.8|1180.8|1186.2|1181.2|1185.1|1180.1|64
1618404900000|2021-04-14 12:55:00|1185.7|1180.7|1185.9|1180.9|1186.2|1181.2|1185.3|1180.3|73
1618405200000|2021-04-14 13:00:00|1185.8|1180.8|1184.7|1179.7|1186.5|1181.5|1184.3|1179.3|149
1618405500000|2021-04-14 13:05:00|1184.4|1179.4|1183.2|1178.2|1184.9|1179.9|1182.9|1177.9|116
1618405800000|2021-04-14 13:10:00|1183.1|1178.1|1180.2|1175.2|1183.1|1178.1|1179.7|1174.7|218
1618406100000|2021-04-14 13:15:00|1179.8|1174.8|1175.8|1170.8|1180.2|1175.2|1173|1168|274
1618406400000|2021-04-14 13:20:00|1175.6|1170.6|1179.5|1174.5|1180|1175|1173.2|1168.2|208
1618406700000|2021-04-14 13:25:00|1179.6|1174.6|1179.5|1174.5|1180.9|1175.9|1176.7|1171.7|161
1618407000000|2021-04-14 13:30:00|1179.3|1174.3|1183.8|1178.8|1183.8|1178.8|1178.7|1173.7|158
1618407300000|2021-04-14 13:35:00|1183.6|1178.6|1181.2|1176.2|1185.3|1180.3|1180.6|1175.6|184
1618407600000|2021-04-14 13:40:00|1181|1176|1180.8|1175.8|1182.7|1177.7|1180.4|1175.4|147
1618407900000|2021-04-14 13:45:00|1180.7|1175.7|1177.4|1172.4|1182.8|1177.8|1177.4|1172.4|115
1618408200000|2021-04-14 13:50:00|1177.2|1172.2|1176.6|1171.6|1177.7|1172.7|1175.9|1170.9|107
1618408500000|2021-04-14 13:55:00|1176.5|1171.5|1173.4|1168.4|1177|1172|1173.4|1168.4|170
1618408800000|2021-04-14 14:00:00|1173.3|1168.3|1178.5|1173.5|1179.5|1174.5|1173.2|1168.2|169
1618409100000|2021-04-14 14:05:00|1178.7|1173.7|1179.3|1174.3|1179.4|1174.4|1178.6|1173.6|84
1618409400000|2021-04-14 14:10:00|1179.5|1174.5|1181.7|1176.7|1182.8|1177.8|1179.3|1174.3|80
1618409700000|2021-04-14 14:15:00|1181.6|1176.6|1181|1176|1182|1177|1179.4|1174.4|121
1618410000000|2021-04-14 14:20:00|1181.1|1176.1|1181.3|1176.3|1181.3|1176.3|1179.7|1174.7|91
1618410300000|2021-04-14 14:25:00|1181.4|1176.4|1183.2|1178.2|1183.5|1178.5|1181.1|1176.1|131
1618410600000|2021-04-14 14:30:00|1183.3|1178.3|1186|1181|1189.8|1184.8|1183.2|1178.2|201
1618410900000|2021-04-14 14:35:00|1186.7|1181.7|1186.9|1181.9|1188.3|1183.3|1186.4|1181.4|134
1618411200000|2021-04-14 14:40:00|1187|1182|1188.8|1183.8|1189|1184|1186.8|1181.8|148
1618411500000|2021-04-14 14:45:00|1188.9|1183.9|1188.8|1183.8|1189.2|1184.2|1188|1183|164
1618411800000|2021-04-14 14:50:00|1188.7|1183.7|1187.4|1182.4|1188.7|1183.7|1186.7|1181.7|113
1618412100000|2021-04-14 14:55:00|1187.5|1182.5|1186.9|1181.9|1189.1|1184.1|1186.6|1181.6|186
1618412400000|2021-04-14 15:00:00|1186.7|1181.7|1185.2|1180.2|1187.2|1182.2|1184.6|1179.6|77
1618412700000|2021-04-14 15:05:00|1185.3|1180.3|1185.5|1180.5|1185.7|1180.7|1184.8|1179.8|65
1618413000000|2021-04-14 15:10:00|1185.3|1180.3|1186.3|1181.3|1186.6|1181.6|1185.3|1180.3|54
1618413300000|2021-04-14 15:15:00|1186.2|1181.2|1181.1|1176.1|1186.7|1181.7|1181|1176|100
1618413600000|2021-04-14 15:20:00|1181.3|1176.3|1178.1|1173.1|1182.4|1177.4|1177.5|1172.5|68
1618413900000|2021-04-14 15:25:00|1178.2|1173.2|1179.2|1174.2|1179.2|1174.2|1177.3|1172.3|144
1618414200000|2021-04-14 15:30:00|1179.3|1174.3|1177.9|1172.9|1181.2|1176.2|1177.9|1172.9|69
1618414500000|2021-04-14 15:35:00|1177.8|1172.8|1179.7|1174.7|1179.7|1174.7|1177.5|1172.5|58
1618414800000|2021-04-14 15:40:00|1179.9|1174.9|1180.6|1175.6|1181.1|1176.1|1179.4|1174.4|96
1618415100000|2021-04-14 15:45:00|1180.5|1175.5|1180.1|1175.1|1181.6|1176.6|1180.1|1175.1|49
1618415400000|2021-04-14 15:50:00|1179.9|1174.9|1180.8|1175.8|1180.8|1175.8|1179.9|1174.9|26
1618415700000|2021-04-14 15:55:00|1181|1176|1180.5|1175.5|1181.1|1176.1|1180.5|1175.5|44
1618416000000|2021-04-14 16:00:00|1180.6|1175.6|1179.4|1174.4|1180.8|1175.8|1179.4|1174.4|60
1618416300000|2021-04-14 16:05:00|1179.5|1174.5|1180|1175|1180|1175|1179.4|1174.4|72
1618416600000|2021-04-14 16:10:00|1180.1|1175.1|1180.2|1175.2|1180.6|1175.6|1179.6|1174.6|45
1618416900000|2021-04-14 16:15:00|1180.1|1175.1|1180.4|1175.4|1180.5|1175.5|1180|1175|18
1618417200000|2021-04-14 16:20:00|1180.3|1175.3|1180.6|1175.6|1180.6|1175.6|1180.3|1175.3|32
1618417500000|2021-04-14 16:25:00|1180.3|1175.3|1178.1|1173.1|1180.3|1175.3|1178.1|1173.1|23
1618417800000|2021-04-14 16:30:00|1177.6|1172.6|1178.9|1173.9|1180.1|1175.1|1177.4|1172.4|113
1618418100000|2021-04-14 16:35:00|1178.8|1173.8|1179.7|1174.7|1180|1175|1178.5|1173.5|80
1618418400000|2021-04-14 16:40:00|1179.6|1174.6|1180.7|1175.7|1181.3|1176.3|1179.6|1174.6|52
1618418700000|2021-04-14 16:45:00|1180.8|1175.8|1180.2|1175.2|1180.9|1175.9|1180.1|1175.1|18
1618419000000|2021-04-14 16:50:00|1180.4|1175.4|1179.7|1174.7|1180.4|1175.4|1179.3|1174.3|50
1618419300000|2021-04-14 16:55:00|1179.6|1174.6|1177.7|1172.7|1179.6|1174.6|1177.7|1172.7|79
1618419600000|2021-04-14 17:00:00|1177.5|1172.5|1179.6|1174.6|1180.7|1175.7|1177.5|1172.5|140
1618419900000|2021-04-14 17:05:00|1179.5|1174.5|1179.7|1174.7|1179.9|1174.9|1178.8|1173.8|49
1618420200000|2021-04-14 17:10:00|1179.8|1174.8|1180.3|1175.3|1180.9|1175.9|1179.7|1174.7|61
1618420500000|2021-04-14 17:15:00|1180.2|1175.2|1180.4|1175.4|1180.7|1175.7|1180|1175|55
1618420800000|2021-04-14 17:20:00|1180.3|1175.3|1180.3|1175.3|1181.1|1176.1|1179.9|1174.9|54
1618421100000|2021-04-14 17:25:00|1180.4|1175.4|1180.4|1175.4|1180.4|1175.4|1179.4|1174.4|48
1618421400000|2021-04-14 17:30:00|1180.5|1175.5|1178.5|1173.5|1180.5|1175.5|1178.5|1173.5|66
1618421700000|2021-04-14 17:35:00|1178.6|1173.6|1179.5|1174.5|1179.7|1174.7|1178.5|1173.5|70
1618422000000|2021-04-14 17:40:00|1179.6|1174.6|1179.4|1174.4|1179.8|1174.8|1179.4|1174.4|25
1618422300000|2021-04-14 17:45:00|1179.3|1174.3|1179.5|1174.5|1179.8|1174.8|1179.3|1174.3|32
1618422600000|2021-04-14 17:50:00|1179.4|1174.4|1179.2|1174.2|1179.7|1174.7|1179.1|1174.1|27
1618422900000|2021-04-14 17:55:00|1179.6|1174.6|1180.7|1171.2|1180.7|1174.6|1178.2|1170.8|34
1618423200000|2021-04-14 18:00:00|1180.8|1171.3|1178.5|1173.5|1180.8|1174.1|1177.8|1171.1|68
1618423500000|2021-04-14 18:05:00|1178.4|1173.4|1176.8|1171.8|1178.4|1173.4|1175.9|1170.9|84
1618423800000|2021-04-14 18:10:00|1176.7|1171.7|1177.5|1172.5|1177.6|1172.6|1176.3|1171.3|78
1618424100000|2021-04-14 18:15:00|1177.6|1172.6|1177.5|1172.5|1178|1173|1176.8|1171.8|70
1618424400000|2021-04-14 18:20:00|1177.4|1172.4|1178|1173|1178|1173|1177.1|1172.1|25
1618424700000|2021-04-14 18:25:00|1177.9|1172.9|1178.2|1173.2|1178.6|1173.6|1177.5|1172.5|62
1618425000000|2021-04-14 18:30:00|1178.3|1173.3|1178.7|1173.7|1178.9|1173.9|1177.7|1172.7|33
1618425300000|2021-04-14 18:35:00|1178.6|1173.6|1177.9|1172.9|1178.6|1173.6|1177.5|1172.5|79
1618425600000|2021-04-14 18:40:00|1178|1173|1177.9|1172.9|1178.2|1173.2|1177.5|1172.5|93
1618425900000|2021-04-14 18:45:00|1177.8|1172.8|1177.2|1172.2|1178.2|1173.2|1177.2|1172.2|19
1618426200000|2021-04-14 18:50:00|1177.3|1172.3|1176.3|1171.3|1177.3|1172.3|1175.9|1170.9|74
1618426500000|2021-04-14 18:55:00|1176.2|1171.2|1176.4|1171.4|1177.2|1172.2|1175.9|1170.9|82
1618426800000|2021-04-14 19:00:00|1176.3|1171.3|1176.7|1171.7|1176.7|1171.7|1176.1|1171.1|59
1618427100000|2021-04-14 19:05:00|1176.6|1171.6|1176.4|1171.4|1176.7|1171.7|1176.1|1171.1|72
1618427400000|2021-04-14 19:10:00|1176.5|1171.5|1176.8|1171.8|1176.8|1171.8|1175.9|1170.9|61
1618427700000|2021-04-14 19:15:00|1176.9|1171.9|1176.3|1171.3|1177.4|1172.4|1176.3|1171.3|52
1618428000000|2021-04-14 19:20:00|1176.4|1171.4|1177|1172|1177.1|1172.1|1176.1|1171.1|29
1618428300000|2021-04-14 19:25:00|1177.1|1172.1|1177.3|1172.3|1177.4|1172.4|1176.8|1171.8|53
1618428600000|2021-04-14 19:30:00|1177.4|1172.4|1177.7|1172.7|1178.2|1173.2|1177.2|1172.2|75
1618428900000|2021-04-14 19:35:00|1177.5|1172.5|1177.3|1172.3|1177.5|1172.5|1176.6|1171.6|38
1618429200000|2021-04-14 19:40:00|1177|1172|1177.4|1172.4|1177.4|1172.4|1176.5|1171.5|55
1618429500000|2021-04-14 19:45:00|1177.3|1172.3|1176.8|1171.8|1177.7|1172.7|1176.7|1171.7|64
1618429800000|2021-04-14 19:50:00|1176.9|1171.9|1177.6|1172.6|1177.8|1172.8|1176.7|1171.7|97
1618430100000|2021-04-14 19:55:00|1177.5|1172.5|1178|1173|1178.2|1173.2|1176.5|1171.5|107
1618430400000|2021-04-14 20:00:00|1177.9|1172.9|1177.1|1172.1|1178.1|1173.1|1177.1|1172.1|57
1618430700000|2021-04-14 20:05:00|1177|1172|1176.8|1171.8|1177.1|1172.1|1176.7|1171.7|14
1618431000000|2021-04-14 20:10:00|1176.7|1171.7|1176.8|1171.8|1177|1172|1176.6|1171.6|41
1618431300000|2021-04-14 20:15:00|1176.7|1171.7|1176.9|1171.9|1177|1172|1176.7|1171.7|19
1618431600000|2021-04-14 20:20:00|1176.8|1171.8|1176.5|1171.5|1176.9|1171.9|1176.5|1171.5|19
1618431900000|2021-04-14 20:25:00|1176.6|1171.6|1176.6|1171.6|1176.8|1171.8|1176.3|1171.3|26
1618432200000|2021-04-14 20:30:00|1176.5|1171.5|1176.7|1171.7|1176.7|1171.7|1176.4|1171.4|27
1618432500000|2021-04-14 20:35:00|1176.6|1171.6|1177.2|1172.2|1177.4|1172.4|1176.2|1171.2|29
1618432800000|2021-04-14 20:40:00|1177|1172|1176|1171|1177|1172|1176|1171|17
1618433100000|2021-04-14 20:45:00|1176.1|1171.1|1176.6|1171.6|1177.1|1172.1|1176|1171|41
1618433400000|2021-04-14 20:50:00|1176.5|1171.5|1176.3|1171.3|1176.7|1171.7|1175.4|1170.4|28
1618433700000|2021-04-14 20:55:00|1176.4|1171.4|1179.6|1169.4|1179.7|1172.2|1175.8|1169.3|33
1618437600000|2021-04-14 22:00:00|1177.1|1172.1|1176.4|1171.4|1177.8|1172.8|1176.4|1171.4|16
1618437900000|2021-04-14 22:05:00|1176.3|1171.3|1176.6|1171.6|1176.8|1171.8|1176.1|1171.1|36
1618438200000|2021-04-14 22:10:00|1176.7|1171.7|1176.7|1171.7|1176.7|1171.7|1176.6|1171.6|5
1618438500000|2021-04-14 22:15:00|1176.6|1171.6|1177|1172|1177|1172|1176.6|1171.6|27
1618438800000|2021-04-14 22:20:00|1176.9|1171.9|1177.3|1172.3|1177.4|1172.4|1176.8|1171.8|20
1618439100000|2021-04-14 22:25:00|1177.4|1172.4|1177.2|1172.2|1177.4|1172.4|1177.1|1172.1|25
1618439400000|2021-04-14 22:30:00|1177.3|1172.3|1177.2|1172.2|1177.3|1172.3|1177.1|1172.1|28
1618439700000|2021-04-14 22:35:00|1177.1|1172.1|1176.9|1171.9|1177.2|1172.2|1176.8|1171.8|14
1618440000000|2021-04-14 22:40:00|1177|1172|1177.4|1172.4|1177.5|1172.5|1177|1172|20
1618440300000|2021-04-14 22:45:00|1177.3|1172.3|1177.3|1172.3|1177.4|1172.4|1177.3|1172.3|15
1618440600000|2021-04-14 22:50:00|1177.4|1172.4|1178.2|1173.2|1178.2|1173.2|1177.4|1172.4|20
1618440900000|2021-04-14 22:55:00|1178.1|1173.1|1177.3|1172.3|1178.2|1173.2|1177.3|1172.3|26
1618441200000|2021-04-14 23:00:00|1177.4|1172.4|1178.3|1173.3|1178.3|1173.3|1177.1|1172.1|20
1618441500000|2021-04-14 23:05:00|1178.2|1173.2|1177.7|1172.7|1178.2|1173.2|1177.7|1172.7|6
1618441800000|2021-04-14 23:10:00|1177.8|1172.8|1177|1172|1178.5|1173.5|1176.9|1171.9|21
1618442100000|2021-04-14 23:15:00|1177.1|1172.1|1178.1|1173.1|1178.1|1173.1|1177|1172|32
1618442400000|2021-04-14 23:20:00|1178|1173|1177.8|1172.8|1178.2|1173.2|1177.8|1172.8|39
1618442700000|2021-04-14 23:25:00|1178|1173|1178.4|1173.4|1178.8|1173.8|1178|1173|10
1618443000000|2021-04-14 23:30:00|1178.5|1173.5|1178.7|1173.7|1179|1174|1178.2|1173.2|15
1618443300000|2021-04-14 23:35:00|1178.8|1173.8|1177.7|1172.7|1178.9|1173.9|1177.7|1172.7|24
1618443600000|2021-04-14 23:40:00|1177.6|1172.6|1178.3|1173.3|1178.3|1173.3|1177.6|1172.6|34
1618443900000|2021-04-14 23:45:00|1178.2|1173.2|1178.7|1173.7|1178.8|1173.8|1178.1|1173.1|7
1618444200000|2021-04-14 23:50:00|1178.8|1173.8|1180.4|1175.4|1180.5|1175.5|1178.7|1173.7|34
1618444500000|2021-04-14 23:55:00|1180.3|1175.3|1180.4|1175.4|1180.5|1175.5|1180.3|1175.3|5
1618444800000|2021-04-15 00:00:00|1180.5|1175.5|1180.6|1175.6|1180.9|1175.9|1180.4|1175.4|54
1618445100000|2021-04-15 00:05:00|1180.7|1175.7|1180.8|1175.8|1180.9|1175.9|1180.6|1175.6|20
1618445400000|2021-04-15 00:10:00|1180.7|1175.7|1180.6|1175.6|1180.7|1175.7|1180.6|1175.6|4
1618445700000|2021-04-15 00:15:00|1180.5|1175.5|1180.4|1175.4|1180.8|1175.8|1180.3|1175.3|18
1618446000000|2021-04-15 00:20:00|1180.3|1175.3|1180.1|1175.1|1180.3|1175.3|1179.8|1174.8|34
1618446300000|2021-04-15 00:25:00|1180|1175|1180.5|1175.5|1180.6|1175.6|1180|1175|25
1618446600000|2021-04-15 00:30:00|1180.4|1175.4|1180|1175|1180.5|1175.5|1179.9|1174.9|29
1618446900000|2021-04-15 00:35:00|1180.1|1175.1|1180.5|1175.5|1180.6|1175.6|1179.9|1174.9|31
1618447200000|2021-04-15 00:40:00|1180.6|1175.6|1180.5|1175.5|1180.7|1175.7|1180.2|1175.2|42
1618447500000|2021-04-15 00:45:00|1180.4|1175.4|1181.2|1176.2|1181.2|1176.2|1180.4|1175.4|27
1618447800000|2021-04-15 00:50:00|1181.1|1176.1|1181.2|1176.2|1181.6|1176.6|1181.1|1176.1|67
1618448100000|2021-04-15 00:55:00|1181.1|1176.1|1181.4|1176.4|1181.6|1176.6|1181.1|1176.1|28
1618448400000|2021-04-15 01:00:00|1181.5|1176.5|1182.3|1177.3|1182.6|1177.6|1180.5|1175.5|80
1618448700000|2021-04-15 01:05:00|1182.2|1177.2|1181.2|1176.2|1182.8|1177.8|1180.9|1175.9|172
1618449000000|2021-04-15 01:10:00|1181.1|1176.1|1181.1|1176.1|1181.2|1176.2|1180.8|1175.8|23
1618449300000|2021-04-15 01:15:00|1181.2|1176.2|1182.7|1177.7|1182.7|1177.7|1181.2|1176.2|21
1618449600000|2021-04-15 01:20:00|1182.6|1177.6|1181.6|1176.6|1182.7|1177.7|1181.5|1176.5|45
1618449900000|2021-04-15 01:25:00|1181.5|1176.5|1182.3|1177.3|1182.3|1177.3|1180.9|1175.9|65
1618450200000|2021-04-15 01:30:00|1182.6|1177.6|1182.7|1177.7|1183.1|1178.1|1181.8|1176.8|116
1618450500000|2021-04-15 01:35:00|1182.8|1177.8|1181.7|1176.7|1183|1178|1181.7|1176.7|57
1618450800000|2021-04-15 01:40:00|1181.3|1176.3|1178.2|1173.2|1181.3|1176.3|1178.2|1173.2|51
1618451100000|2021-04-15 01:45:00|1178.3|1173.3|1178.5|1173.5|1178.5|1173.5|1176.5|1171.5|51
1618451400000|2021-04-15 01:50:00|1178.4|1173.4|1178.5|1173.5|1178.6|1173.6|1177.8|1172.8|49
1618451700000|2021-04-15 01:55:00|1178.4|1173.4|1177.9|1172.9|1178.6|1173.6|1177.8|1172.8|32
1618452000000|2021-04-15 02:00:00|1177.8|1172.8|1178.6|1173.6|1179|1174|1177.1|1172.1|130
1618452300000|2021-04-15 02:05:00|1178.4|1173.4|1177.3|1172.3|1178.7|1173.7|1176.9|1171.9|103
1618452600000|2021-04-15 02:10:00|1177.2|1172.2|1176.4|1171.4|1177.3|1172.3|1175.8|1170.8|49
1618452900000|2021-04-15 02:15:00|1176.3|1171.3|1175.9|1170.9|1176.6|1171.6|1175.8|1170.8|25
1618453200000|2021-04-15 02:20:00|1175.8|1170.8|1177.2|1172.2|1177.2|1172.2|1175.8|1170.8|34
1618453500000|2021-04-15 02:25:00|1177.3|1172.3|1177.4|1172.4|1178|1173|1177|1172|55
1618453800000|2021-04-15 02:30:00|1177.2|1172.2|1177.9|1172.9|1177.9|1172.9|1176.4|1171.4|78
1618454100000|2021-04-15 02:35:00|1178|1173|1178.1|1173.1|1178.1|1173.1|1177.5|1172.5|48
1618454400000|2021-04-15 02:40:00|1178|1173|1178.4|1173.4|1178.9|1173.9|1178|1173|38
1618454700000|2021-04-15 02:45:00|1178.2|1173.2|1178.4|1173.4|1178.5|1173.5|1177.9|1172.9|33
1618455000000|2021-04-15 02:50:00|1178.3|1173.3|1178.6|1173.6|1178.6|1173.6|1178.2|1173.2|44
1618455300000|2021-04-15 02:55:00|1178.5|1173.5|1178.7|1173.7|1178.7|1173.7|1178.4|1173.4|36
1618455600000|2021-04-15 03:00:00|1178.8|1173.8|1180.2|1175.2|1180.2|1175.2|1178.8|1173.8|59
1618455900000|2021-04-15 03:05:00|1180.1|1175.1|1180|1175|1180.3|1175.3|1179.9|1174.9|58
1618456200000|2021-04-15 03:10:00|1179.8|1174.8|1179.3|1174.3|1179.9|1174.9|1179.3|1174.3|57
1618456500000|2021-04-15 03:15:00|1179.1|1174.1|1177.9|1172.9|1179.1|1174.1|1177.3|1172.3|46
1618456800000|2021-04-15 03:20:00|1177.8|1172.8|1178.7|1173.7|1178.7|1173.7|1177.8|1172.8|58
1618457100000|2021-04-15 03:25:00|1178.8|1173.8|1178.3|1173.3|1179.6|1174.6|1178|1173|63
1618457400000|2021-04-15 03:30:00|1178.2|1173.2|1178.5|1173.5|1178.7|1173.7|1178.1|1173.1|16
1618457700000|2021-04-15 03:35:00|1178.4|1173.4|1178.1|1173.1|1178.5|1173.5|1178.1|1173.1|6
1618458000000|2021-04-15 03:40:00|1178|1173|1177.7|1172.7|1178|1173|1177.7|1172.7|4
1618458300000|2021-04-15 03:45:00|1177.6|1172.6|1177.1|1172.1|1177.6|1172.6|1177|1172|6
1618458600000|2021-04-15 03:50:00|1177.3|1172.3|1177.1|1172.1|1177.3|1172.3|1176.9|1171.9|38
1618458900000|2021-04-15 03:55:00|1177|1172|1177|1172|1177.2|1172.2|1176.9|1171.9|27
1618459200000|2021-04-15 04:00:00|1176.9|1171.9|1177.2|1172.2|1177.2|1172.2|1176.8|1171.8|9
1618459500000|2021-04-15 04:05:00|1177.3|1172.3|1177.2|1172.2|1177.3|1172.3|1177.2|1172.2|2
1618459800000|2021-04-15 04:10:00|1177.3|1172.3|1177|1172|1177.3|1172.3|1177|1172|5
1618460100000|2021-04-15 04:15:00|1176.9|1171.9|1177.2|1172.2|1177.3|1172.3|1176.7|1171.7|29
1618460400000|2021-04-15 04:20:00|1177.1|1172.1|1177.8|1172.8|1178|1173|1177|1172|20
1618460700000|2021-04-15 04:25:00|1178|1173|1178.3|1173.3|1178.4|1173.4|1177.8|1172.8|43
1618461000000|2021-04-15 04:30:00|1178.2|1173.2|1178.2|1173.2|1178.3|1173.3|1178.2|1173.2|11
1618461300000|2021-04-15 04:35:00|1178.3|1173.3|1178.1|1173.1|1178.3|1173.3|1178.1|1173.1|17
1618461600000|2021-04-15 04:40:00|1178.2|1173.2|1178|1173|1178.3|1173.3|1178|1173|41
1618461900000|2021-04-15 04:45:00|1178.1|1173.1|1178|1173|1178.2|1173.2|1178|1173|8
1618462200000|2021-04-15 04:50:00|1178.1|1173.1|1178.3|1173.3|1178.3|1173.3|1178|1173|14
1618462500000|2021-04-15 04:55:00|1178.6|1173.6|1178.5|1173.5|1178.7|1173.7|1178.4|1173.4|13
1618462800000|2021-04-15 05:00:00|1178.4|1173.4|1178.5|1173.5|1178.7|1173.7|1178.4|1173.4|4
1618463100000|2021-04-15 05:05:00|1178.3|1173.3|1179.4|1174.4|1179.4|1174.4|1178.1|1173.1|15
1618463400000|2021-04-15 05:10:00|1179.3|1174.3|1181.1|1176.1|1181.1|1176.1|1179.3|1174.3|35
1618463700000|2021-04-15 05:15:00|1180.9|1175.9|1179.3|1174.3|1181.1|1176.1|1179.3|1174.3|39
1618464000000|2021-04-15 05:20:00|1179.2|1174.2|1179|1174|1179.3|1174.3|1179|1174|10
1618464300000|2021-04-15 05:25:00|1179.1|1174.1|1179|1174|1179.3|1174.3|1178.9|1173.9|24
1618464600000|2021-04-15 05:30:00|1178.8|1173.8|1178.6|1173.6|1179|1174|1178.1|1173.1|34
1618464900000|2021-04-15 05:35:00|1178.7|1173.7|1179.3|1174.3|1179.4|1174.4|1178.5|1173.5|46
1618465200000|2021-04-15 05:40:00|1179.4|1174.4|1179.6|1174.6|1179.7|1174.7|1179.3|1174.3|32
1618465500000|2021-04-15 05:45:00|1179.7|1174.7|1179.5|1174.5|1179.8|1174.8|1179.5|1174.5|9
1618465800000|2021-04-15 05:50:00|1179.6|1174.6|1179.6|1174.6|1179.7|1174.7|1179.6|1174.6|5
1618466100000|2021-04-15 05:55:00|1179.7|1174.7|1179.7|1174.7|1179.9|1174.9|1179.7|1174.7|21
1618466400000|2021-04-15 06:00:00|1179.8|1174.8|1181.5|1176.5|1181.6|1176.6|1179.8|1174.8|51
1618466700000|2021-04-15 06:05:00|1181.6|1176.6|1181.4|1176.4|1182.1|1177.1|1181.4|1176.4|48
1618467000000|2021-04-15 06:10:00|1181.5|1176.5|1182.2|1177.2|1183|1178|1181.4|1176.4|46
1618467300000|2021-04-15 06:15:00|1182.1|1177.1|1182.6|1177.6|1182.6|1177.6|1181.7|1176.7|24
1618467600000|2021-04-15 06:20:00|1182.7|1177.7|1184.9|1179.9|1185.1|1180.1|1182.7|1177.7|51
1618467900000|2021-04-15 06:25:00|1184.7|1179.7|1185.5|1180.5|1186|1181|1184.3|1179.3|59
1618468200000|2021-04-15 06:30:00|1185.6|1180.6|1185.5|1180.5|1185.6|1180.6|1185.5|1180.5|46
1618468500000|2021-04-15 06:35:00|1185.4|1180.4|1187.1|1182.1|1187.8|1182.8|1185.2|1180.2|29
1618468800000|2021-04-15 06:40:00|1187|1182|1186.5|1181.5|1187.9|1182.9|1186.3|1181.3|56
1618469100000|2021-04-15 06:45:00|1186.8|1181.8|1186|1181|1186.9|1181.9|1185.5|1180.5|54
1618469400000|2021-04-15 06:50:00|1186.1|1181.1|1185.5|1180.5|1186.4|1181.4|1185.2|1180.2|25
1618469700000|2021-04-15 06:55:00|1185.4|1180.4|1185.8|1180.8|1186.2|1181.2|1185.4|1180.4|62
1618470000000|2021-04-15 07:00:00|1185.7|1180.7|1187.4|1182.4|1187.6|1182.6|1185.7|1180.7|62
1618470300000|2021-04-15 07:05:00|1187.3|1182.3|1187.6|1182.6|1188.2|1183.2|1187.3|1182.3|47
1618470600000|2021-04-15 07:10:00|1187.7|1182.7|1187.7|1182.7|1188.5|1183.5|1187.6|1182.6|27
1618470900000|2021-04-15 07:15:00|1187.8|1182.8|1185.9|1180.9|1188|1183|1185.9|1180.9|45
1618471200000|2021-04-15 07:20:00|1185.8|1180.8|1187.6|1182.6|1187.7|1182.7|1185.3|1180.3|96
1618471500000|2021-04-15 07:25:00|1187.9|1182.9|1187.6|1182.6|1188.5|1183.5|1187.4|1182.4|75
1618471800000|2021-04-15 07:30:00|1187.7|1182.7|1189|1184|1189.7|1184.7|1187.6|1182.6|72
1618472100000|2021-04-15 07:35:00|1189.1|1184.1|1188.5|1183.5|1189.6|1184.6|1188.5|1183.5|66
1618472400000|2021-04-15 07:40:00|1188.6|1183.6|1188.5|1183.5|1188.9|1183.9|1187.6|1182.6|71
1618472700000|2021-04-15 07:45:00|1188.6|1183.6|1188|1183|1188.7|1183.7|1187.8|1182.8|83
1618473000000|2021-04-15 07:50:00|1188.1|1183.1|1187|1182|1188.8|1183.8|1185.9|1180.9|64
1618473300000|2021-04-15 07:55:00|1187.2|1182.2|1189|1184|1189|1184|1187.2|1182.2|68
1618473600000|2021-04-15 08:00:00|1188.9|1183.9|1191.7|1186.7|1192.4|1187.4|1188.9|1183.9|76
1618473900000|2021-04-15 08:05:00|1191.9|1186.9|1191.5|1186.5|1192|1187|1190.3|1185.3|48
1618474200000|2021-04-15 08:10:00|1191.7|1186.7|1192.1|1187.1|1192.1|1187.1|1191.3|1186.3|47
1618474500000|2021-04-15 08:15:00|1192.2|1187.2|1193.7|1188.7|1194.8|1189.8|1192|1187|74
1618474800000|2021-04-15 08:20:00|1193.6|1188.6|1192.7|1187.7|1194.7|1189.7|1191.5|1186.5|70
1618475100000|2021-04-15 08:25:00|1192.4|1187.4|1193.4|1188.4|1194.1|1189.1|1190.8|1185.8|66
1618475400000|2021-04-15 08:30:00|1193.5|1188.5|1193.5|1188.5|1193.8|1188.8|1192.6|1187.6|78
1618475700000|2021-04-15 08:35:00|1193.4|1188.4|1194.9|1189.9|1194.9|1189.9|1192.5|1187.5|78
1618476000000|2021-04-15 08:40:00|1194.8|1189.8|1194.5|1189.5|1196|1191|1194.3|1189.3|96
1618476300000|2021-04-15 08:45:00|1194.6|1189.6|1192.1|1187.1|1196.2|1191.2|1191.9|1186.9|141
1618476600000|2021-04-15 08:50:00|1192.2|1187.2|1188.3|1183.3|1193.8|1188.8|1188.3|1183.3|87
1618476900000|2021-04-15 08:55:00|1188.1|1183.1|1192.3|1187.3|1193.2|1188.2|1187.5|1182.5|89
1618477200000|2021-04-15 09:00:00|1192.6|1187.6|1193.9|1188.9|1194.4|1189.4|1192.6|1187.6|36
1618477500000|2021-04-15 09:05:00|1194|1189|1192.8|1187.8|1194.7|1189.7|1192.6|1187.6|80
1618477800000|2021-04-15 09:10:00|1192.9|1187.9|1193.3|1188.3|1193.5|1188.5|1190.6|1185.6|50
1618478100000|2021-04-15 09:15:00|1193.4|1188.4|1191.6|1186.6|1193.7|1188.7|1191.5|1186.5|32
1618478400000|2021-04-15 09:20:00|1191.7|1186.7|1193.9|1188.9|1194.7|1189.7|1191.2|1186.2|75
1618478700000|2021-04-15 09:25:00|1194|1189|1192.9|1187.9|1194.4|1189.4|1192.8|1187.8|40
1618479000000|2021-04-15 09:30:00|1193|1188|1192.5|1187.5|1193.8|1188.8|1192.4|1187.4|30
1618479300000|2021-04-15 09:35:00|1193.2|1188.2|1193.2|1188.2|1193.9|1188.9|1193.2|1188.2|47
1618479600000|2021-04-15 09:40:00|1193.3|1188.3|1193.5|1188.5|1193.8|1188.8|1192.7|1187.7|29
1618479900000|2021-04-15 09:45:00|1193.6|1188.6|1193.2|1188.2|1194.7|1189.7|1192.5|1187.5|53
1618480200000|2021-04-15 09:50:00|1193.1|1188.1|1193.3|1188.3|1194|1189|1193.1|1188.1|22
1618480500000|2021-04-15 09:55:00|1193.1|1188.1|1192.8|1187.8|1193.9|1188.9|1192.7|1187.7|47
1618480800000|2021-04-15 10:00:00|1192.9|1187.9|1194.5|1189.5|1194.6|1189.6|1192.9|1187.9|61
1618481100000|2021-04-15 10:05:00|1194.8|1189.8|1194.8|1189.8|1195.2|1190.2|1194.2|1189.2|43
1618481400000|2021-04-15 10:10:00|1194.7|1189.7|1195.8|1190.8|1195.9|1190.9|1194.5|1189.5|55
1618481700000|2021-04-15 10:15:00|1195.7|1190.7|1196|1191|1196.2|1191.2|1195.6|1190.6|30
1618482000000|2021-04-15 10:20:00|1196.1|1191.1|1196.2|1191.2|1196.3|1191.3|1195.9|1190.9|30
1618482300000|2021-04-15 10:25:00|1196.3|1191.3|1195.8|1190.8|1196.3|1191.3|1194.8|1189.8|44
1618482600000|2021-04-15 10:30:00|1195.9|1190.9|1196.3|1191.3|1196.5|1191.5|1195.1|1190.1|50
1618482900000|2021-04-15 10:35:00|1196.4|1191.4|1195.3|1190.3|1196.4|1191.4|1195.2|1190.2|75
1618483200000|2021-04-15 10:40:00|1195.2|1190.2|1195.3|1190.3|1195.7|1190.7|1195.2|1190.2|33
1618483500000|2021-04-15 10:45:00|1195.5|1190.5|1196.1|1191.1|1196.2|1191.2|1195.2|1190.2|37
1618483800000|2021-04-15 10:50:00|1196|1191|1196.4|1191.4|1196.5|1191.5|1196|1191|23
1618484100000|2021-04-15 10:55:00|1196.5|1191.5|1195.6|1190.6|1196.5|1191.5|1194.7|1189.7|84
1618484400000|2021-04-15 11:00:00|1195.7|1190.7|1194.8|1189.8|1196|1191|1194.8|1189.8|62
1618484700000|2021-04-15 11:05:00|1194.7|1189.7|1196.1|1191.1|1196.1|1191.1|1194.2|1189.2|50
1618485000000|2021-04-15 11:10:00|1196|1191|1195.4|1190.4|1196.3|1191.3|1195.4|1190.4|41
1618485300000|2021-04-15 11:15:00|1195.3|1190.3|1196.2|1191.2|1196.2|1191.2|1195|1190|60
1618485600000|2021-04-15 11:20:00|1196|1191|1195|1190|1196|1191|1194.9|1189.9|69
1618485900000|2021-04-15 11:25:00|1194.9|1189.9|1195.4|1190.4|1196|1191|1194.9|1189.9|75
1618486200000|2021-04-15 11:30:00|1195.3|1190.3|1194.5|1189.5|1195.5|1190.5|1194.5|1189.5|55
1618486500000|2021-04-15 11:35:00|1194.6|1189.6|1193.3|1188.3|1195.2|1190.2|1193.2|1188.2|55
1618486800000|2021-04-15 11:40:00|1193.4|1188.4|1193.5|1188.5|1193.6|1188.6|1190.9|1185.9|58
1618487100000|2021-04-15 11:45:00|1193.4|1188.4|1193|1188|1193.5|1188.5|1192.9|1187.9|38
1618487400000|2021-04-15 11:50:00|1192.9|1187.9|1191.8|1186.8|1192.9|1187.9|1191.3|1186.3|33
1618487700000|2021-04-15 11:55:00|1191.9|1186.9|1192|1187|1192.2|1187.2|1191.4|1186.4|39
1618488000000|2021-04-15 12:00:00|1192.1|1187.1|1193|1188|1194.5|1189.5|1191.2|1186.2|97
1618488300000|2021-04-15 12:05:00|1192.6|1187.6|1194.2|1189.2|1196.2|1191.2|1192.6|1187.6|71
1618488600000|2021-04-15 12:10:00|1194.1|1189.1|1197.3|1192.3|1197.3|1192.3|1194|1189|49
1618488900000|2021-04-15 12:15:00|1197.4|1192.4|1197.3|1192.3|1198.4|1193.4|1197.3|1192.3|67
1618489200000|2021-04-15 12:20:00|1197.2|1192.2|1200.2|1195.2|1200.2|1195.2|1197.2|1192.2|74
1618489500000|2021-04-15 12:25:00|1200.1|1195.1|1197.8|1187.8|1200.5|1195.5|1196.2|1187.8|86
1618489800000|2021-04-15 12:30:00|1197.7|1187.6|1198.2|1193.2|1199.4|1194.4|1195.2|1187.6|142
1618490100000|2021-04-15 12:35:00|1198|1193|1198|1193|1198.2|1193.2|1196|1191|125
1618490400000|2021-04-15 12:40:00|1198.3|1193.3|1196.5|1191.5|1198.6|1193.6|1195.9|1190.9|113
1618490700000|2021-04-15 12:45:00|1196.3|1191.3|1199.2|1194.2|1199.2|1194.2|1195.9|1190.9|101
1618491000000|2021-04-15 12:50:00|1199.1|1194.1|1196.2|1191.2|1200|1195|1195.1|1190.1|92
1618491300000|2021-04-15 12:55:00|1196|1191|1198.5|1193.5|1199|1194|1195.9|1190.9|55
1618491600000|2021-04-15 13:00:00|1198.8|1193.8|1192.9|1187.9|1200.1|1195.1|1191.3|1186.3|268
1618491900000|2021-04-15 13:05:00|1192.6|1187.6|1197.8|1192.8|1197.9|1192.9|1192.5|1187.5|118
1618492200000|2021-04-15 13:10:00|1198.1|1193.1|1198.8|1193.8|1200.2|1195.2|1198.1|1193.1|95
1618492500000|2021-04-15 13:15:00|1198.9|1193.9|1200.1|1195.1|1200.3|1195.3|1198.7|1193.7|61
1618492800000|2021-04-15 13:20:00|1199.6|1194.6|1199.9|1194.9|1200.3|1195.3|1198.5|1193.5|111
1618493100000|2021-04-15 13:25:00|1199.8|1194.8|1200|1195|1200.4|1195.4|1199.6|1194.6|71
1618493400000|2021-04-15 13:30:00|1200.1|1195.1|1200.2|1195.2|1201.4|1196.4|1196.3|1191.3|310
1618493700000|2021-04-15 13:35:00|1200.1|1195.1|1201.6|1196.6|1201.7|1196.7|1199.5|1194.5|226
1618494000000|2021-04-15 13:40:00|1201.7|1196.7|1201.3|1196.3|1201.7|1196.7|1200|1195|377
1618494300000|2021-04-15 13:45:00|1201.4|1196.4|1201.1|1196.1|1205.2|1200.2|1200.7|1195.7|220
1618494600000|2021-04-15 13:50:00|1201.2|1196.2|1200.9|1195.9|1203.9|1198.9|1199.2|1194.2|210
1618494900000|2021-04-15 13:55:00|1201|1196|1198.2|1193.2|1201|1196|1195.8|1190.8|144
1618495200000|2021-04-15 14:00:00|1198.3|1193.3|1200|1195|1201.5|1196.5|1198.3|1193.3|134
1618495500000|2021-04-15 14:05:00|1200.6|1195.6|1200.9|1195.9|1201.3|1196.3|1199.5|1194.5|129
1618495800000|2021-04-15 14:10:00|1200.8|1195.8|1200.7|1195.7|1201|1196|1199.3|1194.3|69
1618496100000|2021-04-15 14:15:00|1200.8|1195.8|1203.5|1198.5|1203.7|1198.7|1200.8|1195.8|245
1618496400000|2021-04-15 14:20:00|1203.7|1198.7|1203.8|1198.8|1206.1|1201.1|1202.7|1197.7|192
1618496700000|2021-04-15 14:25:00|1203.9|1198.9|1203.9|1198.9|1205.3|1200.3|1203.2|1198.2|166
1618497000000|2021-04-15 14:30:00|1204.3|1199.3|1202.9|1197.9|1204.9|1199.9|1202.2|1197.2|81
1618497300000|2021-04-15 14:35:00|1203|1198|1206.6|1201.6|1207.1|1202.1|1203|1198|47
1618497600000|2021-04-15 14:40:00|1206.8|1201.8|1206.3|1201.3|1207.2|1202.2|1205.2|1200.2|174
1618497900000|2021-04-15 14:45:00|1206.4|1201.4|1207|1202|1207.1|1202.1|1205.1|1200.1|144
1618498200000|2021-04-15 14:50:00|1206.9|1201.9|1206.6|1201.6|1207|1202|1203.7|1198.7|139
1618498500000|2021-04-15 14:55:00|1206.7|1201.7|1207.8|1202.8|1207.9|1202.9|1205.8|1200.8|159
1618498800000|2021-04-15 15:00:00|1207.9|1202.9|1207.7|1202.7|1209.7|1204.7|1207|1202|221
1618499100000|2021-04-15 15:05:00|1207.8|1202.8|1205.6|1200.6|1208.1|1203.1|1205.5|1200.5|168
1618499400000|2021-04-15 15:10:00|1205.7|1200.7|1204.7|1199.7|1207.9|1202.9|1204.6|1199.6|142
1618499700000|2021-04-15 15:15:00|1205|1200|1205|1200|1206.1|1201.1|1203.8|1198.8|145
1618500000000|2021-04-15 15:20:00|1204.9|1199.9|1205.9|1200.9|1207.2|1202.2|1204.5|1199.5|121
1618500300000|2021-04-15 15:25:00|1205.8|1200.8|1205.3|1200.3|1207.4|1202.4|1205|1200|144
1618500600000|2021-04-15 15:30:00|1205.2|1200.2|1204.5|1199.5|1205.9|1200.9|1204.5|1199.5|183
1618500900000|2021-04-15 15:35:00|1204.4|1199.4|1205|1200|1205.7|1200.7|1203.5|1198.5|112
1618501200000|2021-04-15 15:40:00|1205.2|1200.2|1205.8|1200.8|1206.2|1201.2|1205.2|1200.2|158
1618501500000|2021-04-15 15:45:00|1205.7|1200.7|1204.8|1199.8|1205.7|1200.7|1202.9|1197.9|67
1618501800000|2021-04-15 15:50:00|1205.2|1200.2|1205.9|1200.9|1206.1|1201.1|1204.8|1199.8|111
1618502100000|2021-04-15 15:55:00|1205.8|1200.8|1201|1196|1206.3|1201.3|1201|1196|79
1618502400000|2021-04-15 16:00:00|1201.1|1196.1|1202.4|1197.4|1202.4|1197.4|1201|1196|50
1618502700000|2021-04-15 16:05:00|1202.3|1197.3|1202.4|1197.4|1202.6|1197.6|1201.5|1196.5|40
1618503000000|2021-04-15 16:10:00|1202.5|1197.5|1202.7|1197.7|1204.2|1199.2|1202.4|1197.4|49
1618503300000|2021-04-15 16:15:00|1202.8|1197.8|1203.7|1198.7|1203.9|1198.9|1202.6|1197.6|32
1618503600000|2021-04-15 16:20:00|1203.8|1198.8|1202.5|1197.5|1203.8|1198.8|1200.1|1195.1|63
1618503900000|2021-04-15 16:25:00|1202.4|1197.4|1201.7|1196.7|1202.5|1197.5|1201.4|1196.4|58
1618504200000|2021-04-15 16:30:00|1201.8|1196.8|1201.2|1196.2|1201.9|1196.9|1200.8|1195.8|67
1618504500000|2021-04-15 16:35:00|1201.4|1196.4|1201.7|1196.7|1202.2|1197.2|1200.9|1195.9|81
1618504800000|2021-04-15 16:40:00|1201.8|1196.8|1202.1|1197.1|1202.2|1197.2|1200.9|1195.9|56
1618505100000|2021-04-15 16:45:00|1202.3|1197.3|1202|1197|1202.7|1197.7|1201.9|1196.9|57
1618505400000|2021-04-15 16:50:00|1202.2|1197.2|1201.8|1196.8|1202.5|1197.5|1201.7|1196.7|40
1618505700000|2021-04-15 16:55:00|1201.6|1196.6|1201.2|1196.2|1202|1197|1201.1|1196.1|60
1618506000000|2021-04-15 17:00:00|1201|1196|1203.8|1198.8|1204.5|1199.5|1199.1|1194.1|150
1618506300000|2021-04-15 17:05:00|1204|1199|1203.5|1198.5|1204|1199|1203.1|1198.1|54
1618506600000|2021-04-15 17:10:00|1203.4|1198.4|1202.7|1197.7|1203.5|1198.5|1202.4|1197.4|73
1618506900000|2021-04-15 17:15:00|1202.8|1197.8|1202.9|1197.9|1203|1198|1201.5|1196.5|53
1618507200000|2021-04-15 17:20:00|1202.8|1197.8|1203.5|1198.5|1203.9|1198.9|1202.7|1197.7|62
1618507500000|2021-04-15 17:25:00|1203.4|1198.4|1203.9|1198.9|1204|1199|1203.1|1198.1|41
1618507800000|2021-04-15 17:30:00|1203.8|1198.8|1204.2|1199.2|1204.2|1199.2|1203.5|1198.5|56
1618508100000|2021-04-15 17:35:00|1204.3|1199.3|1204.8|1199.8|1205.3|1200.3|1204.3|1199.3|47
1618508400000|2021-04-15 17:40:00|1204.9|1199.9|1205.1|1200.1|1205.1|1200.1|1204.4|1199.4|29
1618508700000|2021-04-15 17:45:00|1205.2|1200.2|1205.3|1200.3|1205.6|1200.6|1205|1200|67
1618509000000|2021-04-15 17:50:00|1205.2|1200.2|1204.1|1199.1|1205.5|1200.5|1204.1|1199.1|89
1618509300000|2021-04-15 17:55:00|1204.2|1199.2|1203.2|1198.2|1205|1200|1202.8|1197.8|62
1618509600000|2021-04-15 18:00:00|1203.3|1198.3|1205.6|1200.6|1205.8|1200.8|1203.3|1198.3|50
1618509900000|2021-04-15 18:05:00|1205.5|1200.5|1205.3|1200.3|1206.1|1201.1|1205.2|1200.2|70
1618510200000|2021-04-15 18:10:00|1205.4|1200.4|1204.7|1199.7|1205.4|1200.4|1204.7|1199.7|94
1618510500000|2021-04-15 18:15:00|1204.6|1199.6|1204.3|1199.3|1204.9|1199.9|1203.9|1198.9|39
1618510800000|2021-04-15 18:20:00|1204.2|1199.2|1202.2|1197.2|1204.2|1199.2|1201.5|1196.5|53
1618511100000|2021-04-15 18:25:00|1202.1|1197.1|1202.9|1197.9|1203|1198|1202|1197|39
1618511400000|2021-04-15 18:30:00|1203|1198|1203.2|1198.2|1203.3|1198.3|1202.8|1197.8|25
1618511700000|2021-04-15 18:35:00|1203.1|1198.1|1202.9|1197.9|1203.1|1198.1|1202.8|1197.8|28
1618512000000|2021-04-15 18:40:00|1202.8|1197.8|1202.7|1197.7|1202.9|1197.9|1202|1197|52
1618512300000|2021-04-15 18:45:00|1202.8|1197.8|1202.9|1197.9|1203.1|1198.1|1202.4|1197.4|32
1618512600000|2021-04-15 18:50:00|1202.8|1197.8|1203|1198|1203.1|1198.1|1202.8|1197.8|20
1618512900000|2021-04-15 18:55:00|1202.9|1197.9|1202.3|1197.3|1203|1198|1202|1197|35
1618513200000|2021-04-15 19:00:00|1202.2|1197.2|1202.6|1197.6|1202.7|1197.7|1202.1|1197.1|65
1618513500000|2021-04-15 19:05:00|1202.8|1197.8|1202.5|1197.5|1202.8|1197.8|1202.5|1197.5|39
1618513800000|2021-04-15 19:10:00|1202.2|1197.2|1201.6|1196.6|1202.2|1197.2|1201.1|1196.1|58
1618514100000|2021-04-15 19:15:00|1201.7|1196.7|1201.1|1196.1|1201.9|1196.9|1201|1196|83
1618514400000|2021-04-15 19:20:00|1201|1196|1200.3|1195.3|1201.1|1196.1|1200.1|1195.1|84
1618514700000|2021-04-15 19:25:00|1200.4|1195.4|1200.3|1195.3|1200.5|1195.5|1200.2|1195.2|45
1618515000000|2021-04-15 19:30:00|1200.4|1195.4|1200.6|1195.6|1200.6|1195.6|1200.3|1195.3|38
1618515300000|2021-04-15 19:35:00|1200.5|1195.5|1200.3|1195.3|1200.9|1195.9|1200.1|1195.1|44
1618515600000|2021-04-15 19:40:00|1200.4|1195.4|1200.7|1195.7|1200.7|1195.7|1200.4|1195.4|35
1618515900000|2021-04-15 19:45:00|1200.9|1195.9|1200.8|1195.8|1200.9|1195.9|1200.6|1195.6|18
1618516200000|2021-04-15 19:50:00|1200.7|1195.7|1201.5|1196.5|1201.6|1196.6|1200.7|1195.7|24
1618516500000|2021-04-15 19:55:00|1201.6|1196.6|1203|1198|1203|1198|1201.5|1196.5|25
1618516800000|2021-04-15 20:00:00|1202.9|1197.9|1202.6|1197.6|1203.1|1198.1|1202.5|1197.5|78
1618517100000|2021-04-15 20:05:00|1202.7|1197.7|1202.3|1197.3|1202.7|1197.7|1202|1197|54
1618517400000|2021-04-15 20:10:00|1202.2|1197.2|1202.1|1197.1|1202.3|1197.3|1202.1|1197.1|4
1618517700000|2021-04-15 20:15:00|1202|1197|1201.7|1196.7|1202|1197|1201.5|1196.5|4
1618518000000|2021-04-15 20:20:00|1202.2|1197.2|1200.2|1195.2|1202.2|1197.2|1199.7|1194.7|28
1618518300000|2021-04-15 20:25:00|1200.1|1195.1|1200.3|1195.3|1200.3|1195.3|1200|1195|17
1618518600000|2021-04-15 20:30:00|1200.4|1195.4|1200.5|1195.5|1200.6|1195.6|1200.4|1195.4|4
1618518900000|2021-04-15 20:35:00|1200.7|1195.7|1200.7|1195.7|1200.7|1195.7|1200.7|1195.7|1
1618519200000|2021-04-15 20:40:00|1200.6|1195.6|1201.3|1196.3|1201.3|1196.3|1200.5|1195.5|6
1618519500000|2021-04-15 20:45:00|1201.4|1196.4|1200.1|1195.1|1201.4|1196.4|1199.9|1194.9|22
1618519800000|2021-04-15 20:50:00|1200|1195|1200.7|1195.7|1200.7|1195.7|1199.1|1194.1|23
1618520100000|2021-04-15 20:55:00|1200.6|1195.6|1200.4|1195.4|1200.7|1195.7|1199.8|1194.8|17
1618524000000|2021-04-15 22:00:00|1207.5|1189.5|1201.4|1196.4|1207.5|1196.5|1200.9|1189.5|32
1618524300000|2021-04-15 22:05:00|1201.5|1196.5|1201.6|1196.6|1202|1197|1201.5|1196.5|8
1618524600000|2021-04-15 22:10:00|1201.5|1196.5|1202|1197|1202|1197|1201.4|1196.4|15
1618524900000|2021-04-15 22:15:00|1202.1|1197.1|1201.7|1196.7|1202.3|1197.3|1201.5|1196.5|8
1618525200000|2021-04-15 22:20:00|1201.8|1196.8|1202.6|1197.6|1202.7|1197.7|1201.8|1196.8|14
1618525500000|2021-04-15 22:25:00|1202.4|1197.4|1202.4|1197.4|1202.9|1197.9|1202.3|1197.3|7
1618525800000|2021-04-15 22:30:00|1202.3|1197.3|1202.2|1197.2|1202.4|1197.4|1202.2|1197.2|3
1618526100000|2021-04-15 22:35:00|1202.3|1197.3|1202.3|1197.3|1202.5|1197.5|1202.2|1197.2|19
1618526400000|2021-04-15 22:40:00|1202.2|1197.2|1201.6|1196.6|1202.4|1197.4|1201.6|1196.6|16
1618526700000|2021-04-15 22:45:00|1201.7|1196.7|1202|1197|1202.2|1197.2|1201.7|1196.7|19
1618527000000|2021-04-15 22:50:00|1201.9|1196.9|1201.9|1196.9|1201.9|1196.9|1201.8|1196.8|3
1618527300000|2021-04-15 22:55:00|1202.2|1197.2|1202|1197|1202.2|1197.2|1201.7|1196.7|7
1618527600000|2021-04-15 23:00:00|1201.7|1196.7|1202.3|1197.3|1202.4|1197.4|1201.7|1196.7|25
1618527900000|2021-04-15 23:05:00|1202.2|1197.2|1202.2|1197.2|1202.3|1197.3|1202.2|1197.2|5
1618528200000|2021-04-15 23:10:00|1202.3|1197.3|1202.4|1197.4|1202.4|1197.4|1202.2|1197.2|6
1618528500000|2021-04-15 23:15:00|1202.5|1197.5|1203.4|1198.4|1203.5|1198.5|1202.4|1197.4|11
1618528800000|2021-04-15 23:20:00|1203.3|1198.3|1204.6|1199.6|1204.6|1199.6|1203.3|1198.3|9
1618529100000|2021-04-15 23:25:00|1204.7|1199.7|1204|1199|1204.7|1199.7|1204|1199|21
1618529400000|2021-04-15 23:30:00|1203.9|1198.9|1202.8|1197.8|1204|1199|1202.8|1197.8|18
1618529700000|2021-04-15 23:35:00|1203.1|1198.1|1203.6|1198.6|1204|1199|1203|1198|30
1618530000000|2021-04-15 23:40:00|1203.7|1198.7|1204.1|1199.1|1204.1|1199.1|1203.7|1198.7|23
1618530300000|2021-04-15 23:45:00|1204|1199|1204.3|1199.3|1204.6|1199.6|1204|1199|33
1618530600000|2021-04-15 23:50:00|1204.2|1199.2|1204.4|1199.4|1204.4|1199.4|1204.1|1199.1|14
1618530900000|2021-04-15 23:55:00|1204.5|1199.5|1204.4|1199.4|1204.7|1199.7|1204.4|1199.4|6
1618531200000|2021-04-16 00:00:00|1204.6|1199.6|1206.4|1201.4|1207.9|1202.9|1204.6|1199.6|52
1618531500000|2021-04-16 00:05:00|1206.5|1201.5|1207.1|1202.1|1207.2|1202.2|1206.4|1201.4|12
1618531800000|2021-04-16 00:10:00|1207.2|1202.2|1207|1202|1207.7|1202.7|1206.9|1201.9|44
1618532100000|2021-04-16 00:15:00|1207.1|1202.1|1206.6|1201.6|1207.1|1202.1|1206.6|1201.6|32
1618532400000|2021-04-16 00:20:00|1206.7|1201.7|1208.7|1203.7|1208.7|1203.7|1206.7|1201.7|5
1618532700000|2021-04-16 00:25:00|1208.6|1203.6|1207.2|1202.2|1208.6|1203.6|1207.2|1202.2|26
1618533000000|2021-04-16 00:30:00|1207.1|1202.1|1207.1|1202.1|1207.3|1202.3|1207.1|1202.1|7
1618533300000|2021-04-16 00:35:00|1207.2|1202.2|1206.8|1201.8|1207.2|1202.2|1206.8|1201.8|4
1618533600000|2021-04-16 00:40:00|1206.9|1201.9|1206.8|1201.8|1207|1202|1206.8|1201.8|4
1618533900000|2021-04-16 00:45:00|1206.9|1201.9|1206.2|1201.2|1207|1202|1206.1|1201.1|32
1618534200000|2021-04-16 00:50:00|1206.3|1201.3|1205.9|1200.9|1206.6|1201.6|1205.4|1200.4|31
1618534500000|2021-04-16 00:55:00|1205.8|1200.8|1205.5|1200.5|1205.8|1200.8|1205.3|1200.3|17
1618534800000|2021-04-16 01:00:00|1205.4|1200.4|1206.1|1201.1|1206.1|1201.1|1205.4|1200.4|16
1618535100000|2021-04-16 01:05:00|1206|1201|1205.2|1200.2|1206|1201|1203.3|1198.3|43
1618535400000|2021-04-16 01:10:00|1205.3|1200.3|1205.4|1200.4|1205.5|1200.5|1205.2|1200.2|15
1618535700000|2021-04-16 01:15:00|1205.1|1200.1|1204.9|1199.9|1205.3|1200.3|1204.9|1199.9|13
1618536000000|2021-04-16 01:20:00|1204.7|1199.7|1204.6|1199.6|1204.7|1199.7|1204.6|1199.6|2
1618536300000|2021-04-16 01:25:00|1204.5|1199.5|1204.7|1199.7|1204.8|1199.8|1203.7|1198.7|11
1618536600000|2021-04-16 01:30:00|1204.8|1199.8|1204.3|1199.3|1204.8|1199.8|1204.3|1199.3|13
1618536900000|2021-04-16 01:35:00|1204.4|1199.4|1203|1198|1204.4|1199.4|1202.5|1197.5|37
1618537200000|2021-04-16 01:40:00|1203.1|1198.1|1202.8|1197.8|1203.3|1198.3|1202.7|1197.7|11
1618537500000|2021-04-16 01:45:00|1202.7|1197.7|1202.9|1197.9|1202.9|1197.9|1202.7|1197.7|2
1618537800000|2021-04-16 01:50:00|1203|1198|1203.3|1198.3|1203.6|1198.6|1203|1198|18
1618538100000|2021-04-16 01:55:00|1203.4|1198.4|1203|1198|1203.5|1198.5|1202.9|1197.9|25
1618538400000|2021-04-16 02:00:00|1203.1|1198.1|1202.4|1197.4|1203.1|1198.1|1202.4|1197.4|30
1618538700000|2021-04-16 02:05:00|1202.3|1197.3|1200.3|1195.3|1202.3|1197.3|1200.2|1195.2|21
1618539000000|2021-04-16 02:10:00|1200.4|1195.4|1201.5|1196.5|1201.8|1196.8|1199.7|1194.7|64
1618539300000|2021-04-16 02:15:00|1201.6|1196.6|1200.9|1195.9|1201.8|1196.8|1200.4|1195.4|46
1618539600000|2021-04-16 02:20:00|1200.8|1195.8|1201.3|1196.3|1201.3|1196.3|1200.2|1195.2|38
1618539900000|2021-04-16 02:25:00|1201.2|1196.2|1200.3|1195.3|1201.2|1196.2|1200|1195|40
1618540200000|2021-04-16 02:30:00|1200.2|1195.2|1200.1|1195.1|1200.4|1195.4|1199.8|1194.8|42
1618540500000|2021-04-16 02:35:00|1199.9|1194.9|1200.2|1195.2|1200.3|1195.3|1199.5|1194.5|35
1618540800000|2021-04-16 02:40:00|1200.3|1195.3|1200.1|1195.1|1201.1|1196.1|1200|1195|23
1618541100000|2021-04-16 02:45:00|1200|1195|1201.3|1196.3|1201.3|1196.3|1200|1195|21
1618541400000|2021-04-16 02:50:00|1201.2|1196.2|1201.2|1196.2|1201.3|1196.3|1201.1|1196.1|5
1618541700000|2021-04-16 02:55:00|1201.1|1196.1|1202.2|1197.2|1202.2|1197.2|1201.1|1196.1|29
1618542000000|2021-04-16 03:00:00|1202.3|1197.3|1202.4|1197.4|1202.7|1197.7|1202.3|1197.3|24
1618542300000|2021-04-16 03:05:00|1202.3|1197.3|1202.2|1197.2|1202.3|1197.3|1202.1|1197.1|4
1618542600000|2021-04-16 03:10:00|1202.3|1197.3|1202|1197|1202.4|1197.4|1202|1197|5
1618542900000|2021-04-16 03:15:00|1201.9|1196.9|1202|1197|1202.1|1197.1|1201.9|1196.9|12
1618543200000|2021-04-16 03:20:00|1202.1|1197.1|1202.4|1197.4|1202.4|1197.4|1201.9|1196.9|27
1618543500000|2021-04-16 03:25:00|1202.3|1197.3|1202.3|1197.3|1203|1198|1202.2|1197.2|22
1618543800000|2021-04-16 03:30:00|1202.4|1197.4|1202.7|1197.7|1202.7|1197.7|1202.4|1197.4|20
1618544100000|2021-04-16 03:35:00|1202.8|1197.8|1202.9|1197.9|1202.9|1197.9|1202.8|1197.8|18
1618544400000|2021-04-16 03:40:00|1202.8|1197.8|1202.8|1197.8|1202.9|1197.9|1202.8|1197.8|17
1618544700000|2021-04-16 03:45:00|1202.7|1197.7|1202.7|1197.7|1202.9|1197.9|1202.7|1197.7|8
1618545000000|2021-04-16 03:50:00|1202.8|1197.8|1202.8|1197.8|1202.8|1197.8|1202.7|1197.7|15
1618545300000|2021-04-16 03:55:00|1202.7|1197.7|1202.9|1197.9|1202.9|1197.9|1202.7|1197.7|12
1618545600000|2021-04-16 04:00:00|1202.8|1197.8|1203.1|1198.1|1203.1|1198.1|1202.7|1197.7|16
1618545900000|2021-04-16 04:05:00|1203.3|1198.3|1203.1|1198.1|1203.4|1198.4|1203|1198|9
1618546200000|2021-04-16 04:10:00|1203.2|1198.2|1203.2|1198.2|1203.2|1198.2|1203.2|1198.2|1
1618546800000|2021-04-16 04:20:00|1203.3|1198.3|1203.3|1198.3|1203.3|1198.3|1203.3|1198.3|1
1618547100000|2021-04-16 04:25:00|1203.4|1198.4|1204|1199|1204.1|1199.1|1203.3|1198.3|11
1618547400000|2021-04-16 04:30:00|1203.9|1198.9|1205.1|1200.1|1205.6|1200.6|1203.9|1198.9|18
1618547700000|2021-04-16 04:35:00|1205.3|1200.3|1205.1|1200.1|1205.3|1200.3|1205.1|1200.1|4
1618548000000|2021-04-16 04:40:00|1205.3|1200.3|1205.1|1200.1|1205.3|1200.3|1205.1|1200.1|2
1618548600000|2021-04-16 04:50:00|1204.9|1199.9|1206|1201|1206|1201|1204.7|1199.7|17
1618548900000|2021-04-16 04:55:00|1205.9|1200.9|1206.2|1201.2|1206.2|1201.2|1205.8|1200.8|14
1618549200000|2021-04-16 05:00:00|1206.4|1201.4|1206.4|1201.4|1206.4|1201.4|1206.4|1201.4|1
1618549500000|2021-04-16 05:05:00|1206.3|1201.3|1205.8|1200.8|1206.3|1201.3|1205.8|1200.8|24
1618549800000|2021-04-16 05:10:00|1205.7|1200.7|1205.5|1200.5|1205.8|1200.8|1205.3|1200.3|11
1618550100000|2021-04-16 05:15:00|1205.6|1200.6|1205.5|1200.5|1205.6|1200.6|1205.4|1200.4|10
1618550400000|2021-04-16 05:20:00|1205.6|1200.6|1205.6|1200.6|1205.6|1200.6|1205.6|1200.6|1
1618550700000|2021-04-16 05:25:00|1205.9|1200.9|1205.2|1200.2|1205.9|1200.9|1205|1200|7
1618551000000|2021-04-16 05:30:00|1205.1|1200.1|1204.5|1199.5|1205.2|1200.2|1204.5|1199.5|9
1618551300000|2021-04-16 05:35:00|1204.7|1199.7|1205.8|1200.8|1205.9|1200.9|1204.7|1199.7|9
1618551600000|2021-04-16 05:40:00|1206.1|1201.1|1206.3|1201.3|1206.3|1201.3|1206|1201|9
1618551900000|2021-04-16 05:45:00|1206.2|1201.2|1207.5|1202.5|1207.8|1202.8|1206.2|1201.2|37
1618552200000|2021-04-16 05:50:00|1207.6|1202.6|1207.4|1202.4|1207.6|1202.6|1207.2|1202.2|35
1618552500000|2021-04-16 05:55:00|1207.6|1202.6|1207.6|1202.6|1207.7|1202.7|1207.5|1202.5|33
1618552800000|2021-04-16 06:00:00|1207.5|1202.5|1206.7|1201.7|1207.6|1202.6|1206.6|1201.6|72
1618553100000|2021-04-16 06:05:00|1206.6|1201.6|1207|1202|1207.3|1202.3|1206.6|1201.6|41
1618553400000|2021-04-16 06:10:00|1206.9|1201.9|1206.5|1201.5|1207|1202|1205|1200|52
1618553700000|2021-04-16 06:15:00|1206.6|1201.6|1205.6|1200.6|1206.7|1201.7|1205.1|1200.1|39
1618554000000|2021-04-16 06:20:00|1205.5|1200.5|1205.5|1200.5|1205.6|1200.6|1205.4|1200.4|7
1618554300000|2021-04-16 06:25:00|1205.6|1200.6|1204|1199|1205.6|1200.6|1203.9|1198.9|35
1618554600000|2021-04-16 06:30:00|1204.1|1199.1|1204.2|1199.2|1204.2|1199.2|1202.9|1197.9|50
1618554900000|2021-04-16 06:35:00|1204|1199|1204.8|1199.8|1205.2|1200.2|1202.9|1197.9|100
1618555200000|2021-04-16 06:40:00|1204.9|1199.9|1204.5|1199.5|1205.7|1200.7|1204.5|1199.5|85
1618555500000|2021-04-16 06:45:00|1204.3|1199.3|1202.4|1197.4|1204.3|1199.3|1202|1197|52
1618555800000|2021-04-16 06:50:00|1202.5|1197.5|1201.7|1196.7|1202.5|1197.5|1201.7|1196.7|13
1618556100000|2021-04-16 06:55:00|1201.8|1196.8|1202.8|1197.8|1203.1|1198.1|1201|1196|34
1618556400000|2021-04-16 07:00:00|1202.7|1197.7|1205.1|1200.1|1205.1|1200.1|1202.7|1197.7|18
1618556700000|2021-04-16 07:05:00|1205|1200|1204.8|1199.8|1205|1200|1204.8|1199.8|4
1618557000000|2021-04-16 07:10:00|1204.9|1199.9|1205.4|1200.4|1205.4|1200.4|1204.6|1199.6|19
1618557300000|2021-04-16 07:15:00|1205.3|1200.3|1205.1|1200.1|1205.5|1200.5|1204.8|1199.8|20
1618557600000|2021-04-16 07:20:00|1205.2|1200.2|1205.9|1200.9|1205.9|1200.9|1204.8|1199.8|22
1618557900000|2021-04-16 07:25:00|1205.8|1200.8|1206.3|1201.3|1206.5|1201.5|1205.8|1200.8|14
1618558200000|2021-04-16 07:30:00|1206.1|1201.1|1205.3|1200.3|1206.1|1201.1|1205.1|1200.1|13
1618558500000|2021-04-16 07:35:00|1205.2|1200.2|1205.7|1200.7|1205.7|1200.7|1205.1|1200.1|15
1618558800000|2021-04-16 07:40:00|1205.6|1200.6|1204.8|1199.8|1206.5|1201.5|1204.4|1199.4|43
1618559100000|2021-04-16 07:45:00|1204.9|1199.9|1203.5|1198.5|1204.9|1199.9|1203.3|1198.3|15
1618559400000|2021-04-16 07:50:00|1203.6|1198.6|1203.4|1198.4|1204.5|1199.5|1203.4|1198.4|19
1618559700000|2021-04-16 07:55:00|1203.3|1198.3|1204|1199|1204.4|1199.4|1202.9|1197.9|25
1618560000000|2021-04-16 08:00:00|1204.1|1199.1|1202.5|1197.5|1204.1|1199.1|1201.3|1196.3|35
1618560300000|2021-04-16 08:05:00|1202.6|1197.6|1203.4|1198.4|1203.4|1198.4|1202.5|1197.5|41
1618560600000|2021-04-16 08:10:00|1203.1|1198.1|1204.1|1199.1|1204.1|1199.1|1203.1|1198.1|34
1618560900000|2021-04-16 08:15:00|1204.2|1199.2|1205.2|1200.2|1205.3|1200.3|1204.1|1199.1|38
1618561200000|2021-04-16 08:20:00|1205.4|1200.4|1204.4|1199.4|1205.7|1200.7|1204.1|1199.1|29
1618561500000|2021-04-16 08:25:00|1204.5|1199.5|1203.8|1198.8|1204.5|1199.5|1203.8|1198.8|10
1618561800000|2021-04-16 08:30:00|1203.7|1198.7|1203.7|1198.7|1204.3|1199.3|1203.5|1198.5|27
1618562100000|2021-04-16 08:35:00|1203.6|1198.6|1202.6|1197.6|1203.6|1198.6|1202.3|1197.3|12
1618562400000|2021-04-16 08:40:00|1202.5|1197.5|1201.8|1196.8|1202.7|1197.7|1201.8|1196.8|11
1618562700000|2021-04-16 08:45:00|1201.7|1196.7|1200.5|1195.5|1201.7|1196.7|1200.2|1195.2|40
1618563000000|2021-04-16 08:50:00|1200.6|1195.6|1201.2|1196.2|1201.2|1196.2|1200.3|1195.3|32
1618563300000|2021-04-16 08:55:00|1201.1|1196.1|1201.8|1196.8|1202.2|1197.2|1201.1|1196.1|57
1618563600000|2021-04-16 09:00:00|1201.9|1196.9|1201.8|1196.8|1201.9|1196.9|1201.7|1196.7|26
1618563900000|2021-04-16 09:05:00|1201.9|1196.9|1202.6|1197.6|1202.6|1197.6|1201.7|1196.7|23
1618564200000|2021-04-16 09:10:00|1202.7|1197.7|1202.1|1197.1|1202.9|1197.9|1201.9|1196.9|51
1618564500000|2021-04-16 09:15:00|1202.2|1197.2|1201.9|1196.9|1202.5|1197.5|1201.7|1196.7|12
1618564800000|2021-04-16 09:20:00|1201.8|1196.8|1200|1195|1201.9|1196.9|1200|1195|16
1618565100000|2021-04-16 09:25:00|1200.4|1195.4|1197.9|1192.9|1200.5|1195.5|1197.7|1192.7|31
1618565400000|2021-04-16 09:30:00|1198.1|1193.1|1195.9|1190.9|1198.4|1193.4|1195.8|1190.8|45
1618565700000|2021-04-16 09:35:00|1195.8|1190.8|1199.4|1194.4|1199.5|1194.5|1195.6|1190.6|49
1618566000000|2021-04-16 09:40:00|1199.3|1194.3|1200.3|1195.3|1201.4|1196.4|1199.2|1194.2|56
1618566300000|2021-04-16 09:45:00|1200.2|1195.2|1200.4|1195.4|1200.6|1195.6|1199.8|1194.8|47
1618566600000|2021-04-16 09:50:00|1200.6|1195.6|1202.1|1197.1|1202.5|1197.5|1200.6|1195.6|38
1618566900000|2021-04-16 09:55:00|1202|1197|1203.2|1198.2|1204|1199|1201.7|1196.7|83
1618567200000|2021-04-16 10:00:00|1203.1|1198.1|1202|1197|1203.4|1198.4|1202|1197|47
1618567500000|2021-04-16 10:05:00|1201.9|1196.9|1202.9|1197.9|1203.9|1198.9|1201.5|1196.5|55
1618567800000|2021-04-16 10:10:00|1202.6|1197.6|1203.3|1198.3|1203.6|1198.6|1202.6|1197.6|61
1618568100000|2021-04-16 10:15:00|1203.4|1198.4|1204.2|1199.2|1204.2|1199.2|1203.4|1198.4|33
1618568400000|2021-04-16 10:20:00|1204.5|1199.5|1205.4|1200.4|1206.2|1201.2|1204.5|1199.5|51
1618568700000|2021-04-16 10:25:00|1205.5|1200.5|1205.8|1200.8|1206.1|1201.1|1205.5|1200.5|12
1618569000000|2021-04-16 10:30:00|1205.7|1200.7|1206.6|1201.6|1206.7|1201.7|1205.7|1200.7|34
1618569300000|2021-04-16 10:35:00|1206.7|1201.7|1205.9|1200.9|1207|1202|1205.9|1200.9|30
1618569600000|2021-04-16 10:40:00|1206|1201|1206.5|1201.5|1207.7|1202.7|1206|1201|40
1618569900000|2021-04-16 10:45:00|1206.6|1201.6|1206.4|1201.4|1206.7|1201.7|1206.3|1201.3|34
1618570200000|2021-04-16 10:50:00|1206.3|1201.3|1205.7|1200.7|1206.3|1201.3|1205.5|1200.5|24
1618570500000|2021-04-16 10:55:00|1205.9|1200.9|1206.9|1201.9|1207.1|1202.1|1205.9|1200.9|39
1618570800000|2021-04-16 11:00:00|1207|1202|1206.9|1201.9|1207.3|1202.3|1206.2|1201.2|45
1618571100000|2021-04-16 11:05:00|1207|1202|1207.9|1202.9|1208|1203|1206.8|1201.8|34
1618571400000|2021-04-16 11:10:00|1207.8|1202.8|1210.7|1205.7|1211.9|1206.9|1207.8|1202.8|39
1618571700000|2021-04-16 11:15:00|1210.6|1205.6|1211.1|1206.1|1211.7|1206.7|1210.1|1205.1|37
1618572000000|2021-04-16 11:20:00|1211.2|1206.2|1214.4|1209.4|1214.5|1209.5|1210.9|1205.9|50
1618572300000|2021-04-16 11:25:00|1214.3|1209.3|1214.4|1209.4|1214.8|1209.8|1213.9|1208.9|29
1618572600000|2021-04-16 11:30:00|1214.3|1209.3|1212.9|1207.9|1214.5|1209.5|1211.9|1206.9|39
1618572900000|2021-04-16 11:35:00|1212.8|1207.8|1213.2|1208.2|1213.4|1208.4|1212.4|1207.4|35
1618573200000|2021-04-16 11:40:00|1212.9|1207.9|1212.6|1207.6|1212.9|1207.9|1212.5|1207.5|22
1618573500000|2021-04-16 11:45:00|1212.5|1207.5|1213.1|1208.1|1213.4|1208.4|1211.9|1206.9|23
1618573800000|2021-04-16 11:50:00|1213.3|1208.3|1213.8|1208.8|1214.8|1209.8|1213.1|1208.1|67
1618574100000|2021-04-16 11:55:00|1213.6|1208.6|1213.7|1208.7|1213.7|1208.7|1212.8|1207.8|46
1618574400000|2021-04-16 12:00:00|1213.8|1208.8|1213.4|1208.4|1214.7|1209.7|1213.4|1208.4|89
1618574700000|2021-04-16 12:05:00|1213.5|1208.5|1213.5|1208.5|1213.9|1208.9|1212.8|1207.8|43
1618575000000|2021-04-16 12:10:00|1213.6|1208.6|1212.8|1207.8|1214.4|1209.4|1212.7|1207.7|32
1618575300000|2021-04-16 12:15:00|1212.9|1207.9|1209.9|1204.9|1213.8|1208.8|1209|1204|72
1618575600000|2021-04-16 12:20:00|1209.7|1204.7|1208.3|1203.3|1209.7|1204.7|1206|1201|119
1618575900000|2021-04-16 12:25:00|1208.6|1203.6|1208.3|1203.3|1208.6|1203.6|1207.3|1202.3|94
1618576200000|2021-04-16 12:30:00|1208.2|1203.2|1208.6|1203.6|1208.7|1203.7|1207|1202|65
1618576500000|2021-04-16 12:35:00|1208.4|1203.4|1210.1|1205.1|1210.2|1205.2|1208.4|1203.4|56
1618576800000|2021-04-16 12:40:00|1210|1205|1205.9|1200.9|1210.7|1205.7|1205.9|1200.9|81
1618577100000|2021-04-16 12:45:00|1206|1201|1208.1|1203.1|1208.3|1203.3|1205.8|1200.8|63
1618577400000|2021-04-16 12:50:00|1207.9|1202.9|1207.1|1202.1|1207.9|1202.9|1205.9|1200.9|47
1618577700000|2021-04-16 12:55:00|1207.3|1202.3|1213.8|1208.8|1213.9|1208.9|1206.4|1201.4|90
1618578000000|2021-04-16 13:00:00|1213.9|1208.9|1204.4|1199.4|1214.5|1209.5|1203.6|1198.6|154
1618578300000|2021-04-16 13:05:00|1204.3|1199.3|1197.4|1192.4|1206.4|1201.4|1196.9|1191.9|163
1618578600000|2021-04-16 13:10:00|1197.5|1192.5|1198.3|1193.3|1199|1194|1195.9|1190.9|144
1618578900000|2021-04-16 13:15:00|1198.4|1193.4|1200|1195|1200.3|1195.3|1196.9|1191.9|105
1618579200000|2021-04-16 13:20:00|1199.9|1194.9|1200|1195|1200.8|1195.8|1198.1|1193.1|103
1618579500000|2021-04-16 13:25:00|1200.1|1195.1|1198.4|1193.4|1200.2|1195.2|1197.9|1192.9|77
1618579800000|2021-04-16 13:30:00|1198.5|1193.5|1196.6|1191.6|1198.9|1193.9|1195.4|1190.4|146
1618580100000|2021-04-16 13:35:00|1196.5|1191.5|1198.9|1193.9|1200.5|1195.5|1196.3|1191.3|160
1618580400000|2021-04-16 13:40:00|1199|1194|1199.9|1194.9|1200|1195|1197.2|1192.2|104
1618580700000|2021-04-16 13:45:00|1200.1|1195.1|1201.3|1196.3|1202.6|1197.6|1199.6|1194.6|118
1618581000000|2021-04-16 13:50:00|1201.2|1196.2|1200.6|1195.6|1202.3|1197.3|1198.8|1193.8|109
1618581300000|2021-04-16 13:55:00|1200.8|1195.8|1199.9|1189.9|1200.8|1195.8|1195.9|1189.3|109
1618581600000|2021-04-16 14:00:00|1200|1190|1199.8|1194.8|1200.5|1194.8|1196.2|1189.9|116
1618581900000|2021-04-16 14:05:00|1200.1|1195.1|1205.6|1200.6|1205.6|1200.6|1200.1|1195.1|74
1618582200000|2021-04-16 14:10:00|1205.7|1200.7|1207|1202|1207.5|1202.5|1204.9|1199.9|131
1618582500000|2021-04-16 14:15:00|1206.8|1201.8|1210.2|1205.2|1210.2|1205.2|1205.9|1200.9|88
1618582800000|2021-04-16 14:20:00|1210.1|1205.1|1209.6|1204.6|1211.2|1206.2|1208.7|1203.7|133
1618583100000|2021-04-16 14:25:00|1209.7|1204.7|1209.6|1204.6|1212.4|1207.4|1209.6|1204.6|99
1618583400000|2021-04-16 14:30:00|1209.5|1204.5|1211.1|1206.1|1212.5|1207.5|1209|1204|90
1618583700000|2021-04-16 14:35:00|1211|1206|1209.8|1204.8|1211.1|1206.1|1209.4|1204.4|90
1618584000000|2021-04-16 14:40:00|1210.2|1205.2|1207.2|1202.2|1210.8|1205.8|1207.2|1202.2|76
1618584300000|2021-04-16 14:45:00|1207.1|1202.1|1210.3|1205.3|1210.8|1205.8|1206.2|1201.2|73
1618584600000|2021-04-16 14:50:00|1210.4|1205.4|1210.5|1205.5|1210.9|1205.9|1209.9|1204.9|41
1618584900000|2021-04-16 14:55:00|1210.7|1205.7|1209.7|1204.7|1211.4|1206.4|1209.7|1204.7|94
1618585200000|2021-04-16 15:00:00|1209.8|1204.8|1209.7|1204.7|1210.6|1205.6|1209|1204|46
1618585500000|2021-04-16 15:05:00|1209.8|1204.8|1210.8|1205.8|1211|1206|1209.7|1204.7|20
1618585800000|2021-04-16 15:10:00|1211|1206|1209.1|1204.1|1211.4|1206.4|1209|1204|49
1618586100000|2021-04-16 15:15:00|1209.2|1204.2|1209.8|1204.8|1210.1|1205.1|1209|1204|39
1618586400000|2021-04-16 15:20:00|1209.6|1204.6|1208.6|1203.6|1210.2|1205.2|1208.6|1203.6|23
1618586700000|2021-04-16 15:25:00|1208.9|1203.9|1209.4|1204.4|1209.8|1204.8|1208.9|1203.9|37
1618587000000|2021-04-16 15:30:00|1209.5|1204.5|1208.7|1203.7|1209.5|1204.5|1208.6|1203.6|37
1618587300000|2021-04-16 15:35:00|1208.8|1203.8|1206.4|1201.4|1208.8|1203.8|1204.7|1199.7|58
1618587600000|2021-04-16 15:40:00|1206.1|1201.1|1205.6|1200.6|1206.3|1201.3|1204.9|1199.9|43
1618587900000|2021-04-16 15:45:00|1205.7|1200.7|1207.5|1202.5|1207.5|1202.5|1205|1200|49
1618588200000|2021-04-16 15:50:00|1207.6|1202.6|1208.3|1203.3|1208.4|1203.4|1207.6|1202.6|17
1618588500000|2021-04-16 15:55:00|1208.4|1203.4|1208|1203|1208.8|1203.8|1207.7|1202.7|34
1618588800000|2021-04-16 16:00:00|1208.1|1203.1|1206.2|1201.2|1208.8|1203.8|1206.2|1201.2|38
1618589100000|2021-04-16 16:05:00|1206.1|1201.1|1208.4|1203.4|1208.4|1203.4|1205.6|1200.6|48
1618589400000|2021-04-16 16:10:00|1208.3|1203.3|1207.7|1202.7|1208.3|1203.3|1207.5|1202.5|15
1618589700000|2021-04-16 16:15:00|1207.8|1202.8|1207.6|1202.6|1207.8|1202.8|1207.5|1202.5|20
1618590000000|2021-04-16 16:20:00|1206.7|1201.7|1207.7|1202.7|1207.7|1202.7|1205.9|1200.9|37
1618590300000|2021-04-16 16:25:00|1207.5|1202.5|1207.2|1202.2|1207.5|1202.5|1207|1202|15
1618590600000|2021-04-16 16:30:00|1207.1|1202.1|1208|1203|1208.3|1203.3|1207.1|1202.1|44
1618590900000|2021-04-16 16:35:00|1207.9|1202.9|1208|1203|1208|1203|1206.8|1201.8|36
1618591200000|2021-04-16 16:40:00|1207.9|1202.9|1209.1|1204.1|1209.2|1204.2|1207.8|1202.8|47
1618591500000|2021-04-16 16:45:00|1209.3|1204.3|1209.7|1204.7|1210|1205|1209.1|1204.1|47
1618591800000|2021-04-16 16:50:00|1209.9|1204.9|1210.6|1205.6|1210.6|1205.6|1209.2|1204.2|45
1618592100000|2021-04-16 16:55:00|1210.7|1205.7|1211.5|1206.5|1211.5|1206.5|1210.6|1205.6|39
1618592400000|2021-04-16 17:00:00|1211.3|1206.3|1211|1206|1211.4|1206.4|1210.3|1205.3|149
1618592700000|2021-04-16 17:05:00|1210.9|1205.9|1211.1|1206.1|1212.1|1207.1|1210.9|1205.9|53
1618593000000|2021-04-16 17:10:00|1211|1206|1210.6|1205.6|1211.8|1206.8|1210.5|1205.5|53
1618593300000|2021-04-16 17:15:00|1211|1206|1211.5|1206.5|1211.5|1206.5|1211|1206|18
1618593600000|2021-04-16 17:20:00|1211.2|1206.2|1210.7|1205.7|1211.4|1206.4|1210.5|1205.5|31
1618593900000|2021-04-16 17:25:00|1210.6|1205.6|1210.9|1205.9|1211.1|1206.1|1210.2|1205.2|49
1618594200000|2021-04-16 17:30:00|1211|1206|1210.9|1205.9|1211|1206|1210.2|1205.2|35
1618594500000|2021-04-16 17:35:00|1210.8|1205.8|1210.4|1205.4|1211|1206|1210.4|1205.4|33
1618594800000|2021-04-16 17:40:00|1210.5|1205.5|1210.5|1205.5|1210.9|1205.9|1210.2|1205.2|35
1618595100000|2021-04-16 17:45:00|1210.6|1205.6|1210.8|1205.8|1210.9|1205.9|1210.5|1205.5|21
1618595400000|2021-04-16 17:50:00|1210.9|1205.9|1210.5|1205.5|1211|1206|1210.5|1205.5|18
1618595700000|2021-04-16 17:55:00|1210.6|1205.6|1209.8|1204.8|1210.6|1205.6|1209.4|1204.4|25
1618596000000|2021-04-16 18:00:00|1209.7|1204.7|1210.4|1205.4|1210.5|1205.5|1209.2|1204.2|70
1618596300000|2021-04-16 18:05:00|1210.3|1205.3|1210|1205|1210.5|1205.5|1210|1205|23
1618596600000|2021-04-16 18:10:00|1210.1|1205.1|1209.7|1204.7|1210.3|1205.3|1209.6|1204.6|15
1618596900000|2021-04-16 18:15:00|1209.8|1204.8|1210.2|1205.2|1210.2|1205.2|1209.4|1204.4|26
1618597200000|2021-04-16 18:20:00|1210.1|1205.1|1210.2|1205.2|1210.2|1205.2|1210|1205|17
1618597500000|2021-04-16 18:25:00|1210.1|1205.1|1209.8|1204.8|1210.2|1205.2|1209.8|1204.8|23
1618597800000|2021-04-16 18:30:00|1209.7|1204.7|1209.6|1204.6|1209.7|1204.7|1208.9|1203.9|29
1618598100000|2021-04-16 18:35:00|1209.7|1204.7|1209.3|1204.3|1209.7|1204.7|1208.9|1203.9|35
1618598400000|2021-04-16 18:40:00|1209.2|1204.2|1209.7|1204.7|1210|1205|1209|1204|40
1618598700000|2021-04-16 18:45:00|1209.8|1204.8|1210.6|1205.6|1210.6|1205.6|1209.7|1204.7|32
1618599000000|2021-04-16 18:50:00|1210.5|1205.5|1211|1206|1211.1|1206.1|1210.4|1205.4|18
1618599300000|2021-04-16 18:55:00|1210.9|1205.9|1211.1|1206.1|1211.3|1206.3|1210.9|1205.9|35
1618599600000|2021-04-16 19:00:00|1210.9|1205.9|1210.9|1205.9|1211.4|1206.4|1210.9|1205.9|30
1618599900000|2021-04-16 19:05:00|1211|1206|1210.8|1205.8|1211|1206|1210.8|1205.8|9
1618600200000|2021-04-16 19:10:00|1210.7|1205.7|1210.4|1205.4|1210.7|1205.7|1209.8|1204.8|17
1618600500000|2021-04-16 19:15:00|1210.8|1205.8|1210.4|1205.4|1210.9|1205.9|1210.3|1205.3|8
1618600800000|2021-04-16 19:20:00|1210.3|1205.3|1209.7|1204.7|1210.3|1205.3|1209.6|1204.6|24
1618601100000|2021-04-16 19:25:00|1209.6|1204.6|1209.8|1204.8|1209.8|1204.8|1209.5|1204.5|15
1618601400000|2021-04-16 19:30:00|1209.7|1204.7|1209.5|1204.5|1209.7|1204.7|1209.5|1204.5|3
1618601700000|2021-04-16 19:35:00|1209.4|1204.4|1209.3|1204.3|1209.4|1204.4|1209.3|1204.3|2
1618602000000|2021-04-16 19:40:00|1209.2|1204.2|1209|1204|1209.3|1204.3|1208.7|1203.7|14
1618602300000|2021-04-16 19:45:00|1208.9|1203.9|1207.9|1202.9|1209|1204|1207.8|1202.8|27
1618602600000|2021-04-16 19:50:00|1208|1203|1208.4|1203.4|1208.5|1203.5|1208|1203|45
1618602900000|2021-04-16 19:55:00|1208.5|1203.5|1208.4|1203.4|1208.6|1203.6|1207.4|1202.4|41
1618603200000|2021-04-16 20:00:00|1208.3|1203.3|1207.8|1202.8|1208.3|1203.3|1207.7|1202.7|18
1618603500000|2021-04-16 20:05:00|1207.7|1202.7|1206.7|1201.7|1207.7|1202.7|1206.7|1201.7|13
1618603800000|2021-04-16 20:10:00|1206.8|1201.8|1207.2|1202.2|1207.2|1202.2|1206.7|1201.7|12
1618604100000|2021-04-16 20:15:00|1207.1|1202.1|1206.9|1201.9|1208|1203|1206.8|1201.8|24
1618604400000|2021-04-16 20:20:00|1207.1|1202.1|1207.4|1202.4|1207.6|1202.6|1206.8|1201.8|24
1618604700000|2021-04-16 20:25:00|1207.5|1202.5|1207.7|1202.7|1207.7|1202.7|1207.5|1202.5|3
1618605000000|2021-04-16 20:30:00|1207.8|1202.8|1207.1|1202.1|1208|1203|1206.9|1201.9|24
1618605300000|2021-04-16 20:35:00|1207|1202|1207.2|1202.2|1207.5|1202.5|1206.7|1201.7|21
1618605600000|2021-04-16 20:40:00|1207.3|1202.3|1207.2|1202.2|1207.4|1202.4|1207.2|1202.2|8
1618605900000|2021-04-16 20:45:00|1207.3|1202.3|1206.8|1201.8|1207.5|1202.5|1206.8|1201.8|21
1618606200000|2021-04-16 20:50:00|1207.2|1202.2|1206.8|1201.8|1207.2|1202.2|1206.7|1201.7|22
1618606500000|2021-04-16 20:55:00|1206.7|1201.7|1207.7|1202.7|1207.9|1202.9|1206.4|1201.4|18
1618783200000|2021-04-18 22:00:00|1211.6|1202.9|1207.2|1202.2|1211.6|1202.9|1207.2|1200.9|42
1618783500000|2021-04-18 22:05:00|1207.3|1202.3|1206.5|1201.5|1207.4|1202.4|1206.5|1201.5|15
1618783800000|2021-04-18 22:10:00|1206.2|1201.2|1206.8|1201.8|1207|1202|1206.2|1201.2|19
1618784100000|2021-04-18 22:15:00|1206.9|1201.9|1207|1202|1207.3|1202.3|1206.7|1201.7|15
1618784400000|2021-04-18 22:20:00|1206.9|1201.9|1206.9|1201.9|1206.9|1201.9|1206.9|1201.9|1
1618784700000|2021-04-18 22:25:00|1207|1202|1206.7|1201.7|1207|1202|1206.7|1201.7|8
1618785000000|2021-04-18 22:30:00|1206.8|1201.8|1207.2|1202.2|1207.3|1202.3|1206.7|1201.7|8
1618785300000|2021-04-18 22:35:00|1207.3|1202.3|1207.3|1202.3|1207.5|1202.5|1207|1202|11
1618785600000|2021-04-18 22:40:00|1207.4|1202.4|1207.9|1202.9|1207.9|1202.9|1207.1|1202.1|4
1618785900000|2021-04-18 22:45:00|1208|1203|1208|1203|1208|1203|1207.9|1202.9|7
1618786200000|2021-04-18 22:50:00|1207.9|1202.9|1207.8|1202.8|1207.9|1202.9|1207.8|1202.8|6
1618786500000|2021-04-18 22:55:00|1207.7|1202.7|1207.7|1202.7|1207.8|1202.8|1207.6|1202.6|11
1618786800000|2021-04-18 23:00:00|1207.6|1202.6|1208.1|1203.1|1208.1|1203.1|1207.1|1202.1|32
1618787100000|2021-04-18 23:05:00|1208.2|1203.2|1208|1203|1208.6|1203.6|1208|1203|12
1618787400000|2021-04-18 23:10:00|1208.2|1203.2|1208.3|1203.3|1208.5|1203.5|1208|1203|12
1618787700000|2021-04-18 23:15:00|1208.2|1203.2|1208.2|1203.2|1208.2|1203.2|1208|1203|10
1618788000000|2021-04-18 23:20:00|1208.1|1203.1|1208.7|1203.7|1208.9|1203.9|1208.1|1203.1|20
1618788300000|2021-04-18 23:25:00|1208.5|1203.5|1208|1203|1208.8|1203.8|1208|1203|25
1618788600000|2021-04-18 23:30:00|1208.1|1203.1|1208.1|1203.1|1208.2|1203.2|1207.8|1202.8|39
1618788900000|2021-04-18 23:35:00|1208.2|1203.2|1208.2|1203.2|1208.2|1203.2|1207.8|1202.8|35
1618789200000|2021-04-18 23:40:00|1208.3|1203.3|1208.2|1203.2|1208.4|1203.4|1208.1|1203.1|26
1618789500000|2021-04-18 23:45:00|1208.3|1203.3|1208.2|1203.2|1208.4|1203.4|1208.2|1203.2|6
1618789800000|2021-04-18 23:50:00|1208.1|1203.1|1208.7|1203.7|1208.7|1203.7|1208.1|1203.1|25
1618790100000|2021-04-18 23:55:00|1208.5|1203.5|1207.5|1202.5|1208.5|1203.5|1207.4|1202.4|19
1618790400000|2021-04-19 00:00:00|1207.4|1202.4|1207.4|1202.4|1208|1203|1207.1|1202.1|51
1618790700000|2021-04-19 00:05:00|1207.3|1202.3|1208.4|1203.4|1208.5|1203.5|1206.8|1201.8|52
1618791000000|2021-04-19 00:10:00|1208.3|1203.3|1208.2|1203.2|1208.7|1203.7|1207.5|1202.5|28
1618791300000|2021-04-19 00:15:00|1208.1|1203.1|1208.4|1203.4|1208.4|1203.4|1208|1203|14
1618791900000|2021-04-19 00:25:00|1208.5|1203.5|1211.6|1206.6|1211.7|1206.7|1208.5|1203.5|34
1618792200000|2021-04-19 00:30:00|1211.9|1206.9|1213.5|1208.5|1213.5|1208.5|1211.9|1206.9|7
1618792500000|2021-04-19 00:35:00|1213.4|1208.4|1214.6|1209.6|1214.6|1209.6|1213.2|1208.2|28
1618792800000|2021-04-19 00:40:00|1214.4|1209.4|1214.3|1209.3|1214.5|1209.5|1213.6|1208.6|27
1618793100000|2021-04-19 00:45:00|1214.2|1209.2|1216.5|1211.5|1216.8|1211.8|1213.6|1208.6|30
1618793400000|2021-04-19 00:50:00|1216.4|1211.4|1215.9|1210.9|1217.3|1212.3|1215.8|1210.8|27
1618793700000|2021-04-19 00:55:00|1215.8|1210.8|1215.2|1210.2|1215.8|1210.8|1215.2|1210.2|7
1618794000000|2021-04-19 01:00:00|1215.1|1210.1|1211.6|1206.6|1215.1|1210.1|1211.6|1206.6|22
1618794300000|2021-04-19 01:05:00|1211.3|1206.3|1211.4|1206.4|1212|1207|1210.7|1205.7|62
1618794600000|2021-04-19 01:10:00|1211.5|1206.5|1211.7|1206.7|1212.1|1207.1|1211|1206|73
1618794900000|2021-04-19 01:15:00|1211.8|1206.8|1210.8|1205.8|1212|1207|1210.8|1205.8|26
1618795200000|2021-04-19 01:20:00|1210.9|1205.9|1211|1206|1211.3|1206.3|1210.8|1205.8|15
1618795500000|2021-04-19 01:25:00|1210.9|1205.9|1210.2|1205.2|1211|1206|1210.2|1205.2|39
1618795800000|2021-04-19 01:30:00|1210.3|1205.3|1207|1202|1210.3|1205.3|1206.9|1201.9|43
1618796100000|2021-04-19 01:35:00|1207.1|1202.1|1208.4|1203.4|1208.5|1203.5|1205.5|1200.5|59
1618796400000|2021-04-19 01:40:00|1208.3|1203.3|1209.6|1204.6|1209.6|1204.6|1207.8|1202.8|45
1618796700000|2021-04-19 01:45:00|1209.5|1204.5|1209.6|1204.6|1209.6|1204.6|1209.4|1204.4|4
1618797000000|2021-04-19 01:50:00|1209.5|1204.5|1209.1|1204.1|1210.3|1205.3|1208.8|1203.8|20
1618797300000|2021-04-19 01:55:00|1209.2|1204.2|1208.9|1203.9|1209.3|1204.3|1208.9|1203.9|26
1618797600000|2021-04-19 02:00:00|1208.8|1203.8|1209.9|1204.9|1210.3|1205.3|1208.5|1203.5|22
1618797900000|2021-04-19 02:05:00|1210|1205|1210|1205|1210|1205|1209.9|1204.9|3
1618798200000|2021-04-19 02:10:00|1209.9|1204.9|1209.9|1204.9|1209.9|1204.9|1209.8|1204.8|11
1618798500000|2021-04-19 02:15:00|1209.8|1204.8|1209.9|1204.9|1209.9|1204.9|1209.8|1204.8|8
1618798800000|2021-04-19 02:20:00|1210|1205|1210.5|1205.5|1210.5|1205.5|1209.9|1204.9|22
1618799100000|2021-04-19 02:25:00|1210.3|1205.3|1210.3|1205.3|1210.6|1205.6|1210.3|1205.3|16
1618799400000|2021-04-19 02:30:00|1210.4|1205.4|1210.5|1205.5|1210.5|1205.5|1210.2|1205.2|15
1618799700000|2021-04-19 02:35:00|1210.6|1205.6|1211|1206|1211.1|1206.1|1210.6|1205.6|5
1618800000000|2021-04-19 02:40:00|1211.1|1206.1|1211|1206|1211.1|1206.1|1211|1206|20
1618800300000|2021-04-19 02:45:00|1211.1|1206.1|1212.3|1207.3|1212.3|1207.3|1211|1206|18
1618800600000|2021-04-19 02:50:00|1212.4|1207.4|1212.6|1207.6|1213.2|1208.2|1212.3|1207.3|23
1618800900000|2021-04-19 02:55:00|1212.5|1207.5|1212.6|1207.6|1212.6|1207.6|1212.4|1207.4|6
1618801200000|2021-04-19 03:00:00|1212.7|1207.7|1215.2|1210.2|1215.3|1210.3|1212.6|1207.6|33
1618801500000|2021-04-19 03:05:00|1214|1209|1213.5|1208.5|1214.7|1209.7|1213.2|1208.2|62
1618801800000|2021-04-19 03:10:00|1213.6|1208.6|1213.7|1208.7|1213.8|1208.8|1213.5|1208.5|16
1618802100000|2021-04-19 03:15:00|1213.6|1208.6|1214.2|1209.2|1214.2|1209.2|1213.6|1208.6|13
1618802400000|2021-04-19 03:20:00|1214.3|1209.3|1214.1|1209.1|1214.3|1209.3|1213.7|1208.7|12
1618802700000|2021-04-19 03:25:00|1214|1209|1212.6|1207.6|1214|1209|1212.5|1207.5|37
1618803000000|2021-04-19 03:30:00|1212.4|1207.4|1212.5|1207.5|1212.5|1207.5|1211.7|1206.7|24
1618803300000|2021-04-19 03:35:00|1212.4|1207.4|1212.4|1207.4|1212.7|1207.7|1212.2|1207.2|26
1618803600000|2021-04-19 03:40:00|1212.3|1207.3|1211.2|1206.2|1212.3|1207.3|1211.2|1206.2|18
1618803900000|2021-04-19 03:45:00|1211.3|1206.3|1211.6|1206.6|1212.1|1207.1|1211.2|1206.2|28
1618804200000|2021-04-19 03:50:00|1211.7|1206.7|1211.9|1206.9|1212.1|1207.1|1211.7|1206.7|9
1618804500000|2021-04-19 03:55:00|1211.8|1206.8|1211.5|1206.5|1211.8|1206.8|1211.4|1206.4|12
1618804800000|2021-04-19 04:00:00|1211.4|1206.4|1211.1|1206.1|1211.5|1206.5|1211|1206|6
1618805100000|2021-04-19 04:05:00|1211.2|1206.2|1211.4|1206.4|1211.4|1206.4|1211|1206|5
1618805400000|2021-04-19 04:10:00|1211.3|1206.3|1212.1|1207.1|1212.1|1207.1|1211.3|1206.3|12
1618805700000|2021-04-19 04:15:00|1212|1207|1212.1|1207.1|1212.3|1207.3|1211.8|1206.8|31
1618806000000|2021-04-19 04:20:00|1212.2|1207.2|1211|1206|1212.2|1207.2|1210.7|1205.7|23
1618806300000|2021-04-19 04:25:00|1211.1|1206.1|1211.7|1206.7|1212.6|1207.6|1211|1206|34
1618806600000|2021-04-19 04:30:00|1211.6|1206.6|1212.4|1207.4|1212.4|1207.4|1211.6|1206.6|15
1618806900000|2021-04-19 04:35:00|1212.5|1207.5|1211.3|1206.3|1212.8|1207.8|1211.3|1206.3|23
1618807200000|2021-04-19 04:40:00|1211.4|1206.4|1211.2|1206.2|1211.4|1206.4|1211.2|1206.2|9
1618807500000|2021-04-19 04:45:00|1211.3|1206.3|1211.9|1206.9|1212.4|1207.4|1211.3|1206.3|28
1618807800000|2021-04-19 04:50:00|1212.3|1207.3|1212.3|1207.3|1212.4|1207.4|1212.3|1207.3|3
1618808100000|2021-04-19 04:55:00|1212.4|1207.4|1212.5|1207.5|1212.5|1207.5|1212.4|1207.4|2
1618808400000|2021-04-19 05:00:00|1212.4|1207.4|1212.7|1207.7|1212.7|1207.7|1212.4|1207.4|4
1618808700000|2021-04-19 05:05:00|1212.6|1207.6|1212.6|1207.6|1212.6|1207.6|1212.6|1207.6|1
1618809000000|2021-04-19 05:10:00|1212.7|1207.7|1212.5|1207.5|1213|1208|1212.4|1207.4|7
1618809300000|2021-04-19 05:15:00|1212.3|1207.3|1211.9|1206.9|1212.3|1207.3|1211.7|1206.7|25
1618809600000|2021-04-19 05:20:00|1211.8|1206.8|1211.8|1206.8|1211.9|1206.9|1211.8|1206.8|13
1618809900000|2021-04-19 05:25:00|1211.7|1206.7|1211.4|1206.4|1211.8|1206.8|1211.2|1206.2|63
1618810200000|2021-04-19 05:30:00|1211.2|1206.2|1213.2|1208.2|1213.2|1208.2|1211.1|1206.1|34
1618810500000|2021-04-19 05:35:00|1213.1|1208.1|1213.3|1208.3|1213.4|1208.4|1212.5|1207.5|36
1618810800000|2021-04-19 05:40:00|1213.8|1208.8|1214.1|1209.1|1214.1|1209.1|1213.8|1208.8|4
1618811100000|2021-04-19 05:45:00|1213.8|1208.8|1212.7|1207.7|1214|1209|1212.7|1207.7|28
1618811400000|2021-04-19 05:50:00|1212.8|1207.8|1212.8|1207.8|1212.8|1207.8|1212.7|1207.7|25
1618812000000|2021-04-19 06:00:00|1212.7|1207.7|1212.5|1207.5|1213.3|1208.3|1212.2|1207.2|30
1618812300000|2021-04-19 06:05:00|1212.4|1207.4|1212.4|1207.4|1212.5|1207.5|1212.1|1207.1|12
1618812600000|2021-04-19 06:10:00|1212.6|1207.6|1213.2|1208.2|1213.3|1208.3|1212.6|1207.6|10
1618812900000|2021-04-19 06:15:00|1213.3|1208.3|1214.8|1209.8|1214.8|1209.8|1213.3|1208.3|20
1618813200000|2021-04-19 06:20:00|1215.3|1210.3|1217.8|1212.8|1217.9|1212.9|1215.3|1210.3|30
1618813500000|2021-04-19 06:25:00|1217.9|1212.9|1218.3|1213.3|1218.4|1213.4|1217.8|1212.8|24
1618813800000|2021-04-19 06:30:00|1218.2|1213.2|1218.4|1213.4|1218.5|1213.5|1218.1|1213.1|10
1618814100000|2021-04-19 06:35:00|1218.3|1213.3|1217.4|1212.4|1218.4|1213.4|1216.4|1211.4|30
1618814400000|2021-04-19 06:40:00|1217.3|1212.3|1219.5|1214.5|1219.5|1214.5|1217.3|1212.3|21
1618814700000|2021-04-19 06:45:00|1219.4|1214.4|1220.3|1215.3|1220.6|1215.6|1219.3|1214.3|36
1618815000000|2021-04-19 06:50:00|1220.4|1215.4|1219.3|1214.3|1220.7|1215.7|1218.9|1213.9|46
1618815300000|2021-04-19 06:55:00|1219.4|1214.4|1220.2|1215.2|1220.5|1215.5|1218.7|1213.7|60
1618815600000|2021-04-19 07:00:00|1220.1|1215.1|1220.4|1215.4|1220.8|1215.8|1220.1|1215.1|21
1618815900000|2021-04-19 07:05:00|1220.3|1215.3|1218.7|1213.7|1220.3|1215.3|1218.4|1213.4|31
1618816200000|2021-04-19 07:10:00|1218.8|1213.8|1218.6|1213.6|1218.9|1213.9|1217.5|1212.5|44
1618816500000|2021-04-19 07:15:00|1218.7|1213.7|1220.4|1215.4|1220.4|1215.4|1218.7|1213.7|45
1618816800000|2021-04-19 07:20:00|1220.3|1215.3|1219.3|1214.3|1220.5|1215.5|1218.9|1213.9|37
1618817100000|2021-04-19 07:25:00|1219.2|1214.2|1219.3|1214.3|1219.9|1214.9|1218.6|1213.6|39
1618817400000|2021-04-19 07:30:00|1219.2|1214.2|1220.6|1215.6|1220.6|1215.6|1218.7|1213.7|26
1618817700000|2021-04-19 07:35:00|1220.5|1215.5|1220.5|1215.5|1220.6|1215.6|1220.4|1215.4|25
1618818000000|2021-04-19 07:40:00|1220.4|1215.4|1221.7|1216.7|1221.7|1216.7|1220.4|1215.4|56
1618818300000|2021-04-19 07:45:00|1221.6|1216.6|1222.7|1217.7|1222.7|1217.7|1221.4|1216.4|55
1618818600000|2021-04-19 07:50:00|1222.9|1217.9|1222.6|1217.6|1223.3|1218.3|1222.6|1217.6|79
1618818900000|2021-04-19 07:55:00|1222.7|1217.7|1222.6|1217.6|1222.8|1217.8|1221.3|1216.3|76
1618819200000|2021-04-19 08:00:00|1222.8|1217.8|1223.4|1218.4|1223.7|1218.7|1222.8|1217.8|37
1618819500000|2021-04-19 08:05:00|1223.5|1218.5|1222.7|1217.7|1223.6|1218.6|1222.7|1217.7|37
1618819800000|2021-04-19 08:10:00|1222.5|1217.5|1222|1217|1222.6|1217.6|1221.9|1216.9|38
1618820100000|2021-04-19 08:15:00|1222.1|1217.1|1222.8|1217.8|1223|1218|1222.1|1217.1|37
1618820400000|2021-04-19 08:20:00|1222.9|1217.9|1222.4|1217.4|1223.1|1218.1|1221.5|1216.5|31
1618820700000|2021-04-19 08:25:00|1222.5|1217.5|1222.6|1217.6|1223.5|1218.5|1222.4|1217.4|58
1618821000000|2021-04-19 08:30:00|1222.7|1217.7|1222.8|1217.8|1223.5|1218.5|1221.7|1216.7|99
1618821300000|2021-04-19 08:35:00|1222.9|1217.9|1223|1218|1223.5|1218.5|1222.4|1217.4|50
1618821600000|2021-04-19 08:40:00|1223.1|1218.1|1223.8|1218.8|1225.3|1220.3|1223.1|1218.1|32
1618821900000|2021-04-19 08:45:00|1224.1|1219.1|1223.5|1218.5|1224.3|1219.3|1223.2|1218.2|68
1618822200000|2021-04-19 08:50:00|1223.6|1218.6|1222.2|1217.2|1223.6|1218.6|1221.7|1216.7|35
1618822500000|2021-04-19 08:55:00|1222.4|1217.4|1221.8|1216.8|1222.4|1217.4|1221.6|1216.6|34
1618822800000|2021-04-19 09:00:00|1221.7|1216.7|1222.8|1217.8|1222.8|1217.8|1221.6|1216.6|21
1618823100000|2021-04-19 09:05:00|1222.7|1217.7|1221.1|1216.1|1222.8|1217.8|1221|1216|35
1618823400000|2021-04-19 09:10:00|1221.2|1216.2|1221.8|1216.8|1221.8|1216.8|1221.1|1216.1|9
1618823700000|2021-04-19 09:15:00|1221.7|1216.7|1221.5|1216.5|1221.9|1216.9|1221.2|1216.2|29
1618824000000|2021-04-19 09:20:00|1221.6|1216.6|1223.7|1218.7|1223.9|1218.9|1221.6|1216.6|21
1618824300000|2021-04-19 09:25:00|1223.8|1218.8|1222.2|1217.2|1224|1219|1222.2|1217.2|27
1618824600000|2021-04-19 09:30:00|1222.1|1217.1|1223.7|1218.7|1223.7|1218.7|1222.1|1217.1|36
1618824900000|2021-04-19 09:35:00|1223.4|1218.4|1222.8|1217.8|1223.4|1218.4|1222.8|1217.8|6
1618825200000|2021-04-19 09:40:00|1222|1217|1221.4|1216.4|1222.8|1217.8|1221.4|1216.4|37
1618825500000|2021-04-19 09:45:00|1221.1|1216.1|1221.6|1216.6|1221.6|1216.6|1220.8|1215.8|16
1618825800000|2021-04-19 09:50:00|1221.7|1216.7|1221.5|1216.5|1221.9|1216.9|1220.9|1215.9|31
1618826100000|2021-04-19 09:55:00|1221.7|1216.7|1221.5|1216.5|1222.2|1217.2|1221.5|1216.5|18
1618826400000|2021-04-19 10:00:00|1221.7|1216.7|1221.7|1216.7|1221.9|1216.9|1221.6|1216.6|18
1618826700000|2021-04-19 10:05:00|1221.9|1216.9|1224.2|1219.2|1224.2|1219.2|1221.9|1216.9|22
1618827000000|2021-04-19 10:10:00|1224.1|1219.1|1222.8|1217.8|1224.4|1219.4|1222.8|1217.8|23
1618827300000|2021-04-19 10:15:00|1222.9|1217.9|1223|1218|1223.7|1218.7|1221.6|1216.6|31
1618827600000|2021-04-19 10:20:00|1223.1|1218.1|1224.4|1219.4|1224.4|1219.4|1223|1218|22
1618827900000|2021-04-19 10:25:00|1224.5|1219.5|1224.4|1219.4|1224.6|1219.6|1223.9|1218.9|25
1618828200000|2021-04-19 10:30:00|1224.5|1219.5|1224.5|1219.5|1224.5|1219.5|1223.7|1218.7|47
1618828500000|2021-04-19 10:35:00|1224.4|1219.4|1223.1|1218.1|1224.7|1219.7|1222.6|1217.6|43
1618828800000|2021-04-19 10:40:00|1223.2|1218.2|1221.9|1216.9|1223.3|1218.3|1221.7|1216.7|58
1618829100000|2021-04-19 10:45:00|1221.8|1216.8|1220.1|1215.1|1221.9|1216.9|1220.1|1215.1|36
1618829400000|2021-04-19 10:50:00|1220|1215|1220.4|1215.4|1220.4|1215.4|1220|1215|12
1618829700000|2021-04-19 10:55:00|1220.3|1215.3|1221.7|1216.7|1221.7|1216.7|1220.2|1215.2|44
1618830000000|2021-04-19 11:00:00|1221.8|1216.8|1223.4|1218.4|1223.4|1218.4|1221.8|1216.8|31
1618830300000|2021-04-19 11:05:00|1223|1218|1221.5|1216.5|1224.1|1219.1|1221|1216|44
1618830600000|2021-04-19 11:10:00|1221.6|1216.6|1222.9|1217.9|1222.9|1217.9|1221.6|1216.6|23
1618830900000|2021-04-19 11:15:00|1223|1218|1221.5|1216.5|1223.2|1218.2|1221.4|1216.4|26
1618831200000|2021-04-19 11:20:00|1221.4|1216.4|1220.5|1215.5|1221.9|1216.9|1219.8|1214.8|65
1618831500000|2021-04-19 11:25:00|1220.2|1215.2|1218.7|1213.7|1220.3|1215.3|1218.7|1213.7|36
1618831800000|2021-04-19 11:30:00|1218.8|1213.8|1217.7|1212.7|1218.8|1213.8|1217.1|1212.1|40
1618832100000|2021-04-19 11:35:00|1218|1213|1218.5|1213.5|1218.5|1213.5|1217.5|1212.5|23
1618832400000|2021-04-19 11:40:00|1218.3|1213.3|1217.4|1212.4|1218.3|1213.3|1217.4|1212.4|40
1618832700000|2021-04-19 11:45:00|1217.5|1212.5|1216.1|1211.1|1217.5|1212.5|1214.9|1209.9|63
1618833000000|2021-04-19 11:50:00|1216.2|1211.2|1216.5|1211.5|1217.2|1212.2|1216.1|1211.1|112
1618833300000|2021-04-19 11:55:00|1216.4|1211.4|1218.9|1213.9|1218.9|1213.9|1216.2|1211.2|62
1618833600000|2021-04-19 12:00:00|1218.8|1213.8|1219.4|1214.4|1220.4|1215.4|1218.7|1213.7|37
1618833900000|2021-04-19 12:05:00|1219.5|1214.5|1218.1|1213.1|1219.6|1214.6|1217.4|1212.4|64
1618834200000|2021-04-19 12:10:00|1217.6|1212.6|1214.3|1209.3|1217.7|1212.7|1214|1209|69
1618834500000|2021-04-19 12:15:00|1214.2|1209.2|1215.2|1210.2|1215.4|1210.4|1212.7|1207.7|110
1618834800000|2021-04-19 12:20:00|1215.1|1210.1|1216.4|1211.4|1216.5|1211.5|1214|1209|101
1618835100000|2021-04-19 12:25:00|1216.5|1211.5|1219.3|1214.3|1219.3|1214.3|1216.5|1211.5|62
1618835400000|2021-04-19 12:30:00|1219.4|1214.4|1219.8|1214.8|1223.2|1218.2|1218.9|1213.9|106
1618835700000|2021-04-19 12:35:00|1220.2|1215.2|1221.8|1216.8|1221.9|1216.9|1219.6|1214.6|45
1618836000000|2021-04-19 12:40:00|1221.9|1216.9|1221.9|1216.9|1222|1217|1220|1215|56
1618836300000|2021-04-19 12:45:00|1222.2|1217.2|1228.8|1223.8|1228.8|1223.8|1221.8|1216.8|115
1618836600000|2021-04-19 12:50:00|1228.6|1223.6|1231.2|1226.2|1232.4|1227.4|1228.3|1223.3|152
1618836900000|2021-04-19 12:55:00|1231.3|1226.3|1231.8|1226.8|1232.9|1227.9|1231.1|1226.1|104
1618837200000|2021-04-19 13:00:00|1231.9|1226.9|1227.8|1222.8|1234.1|1229.1|1226|1221|208
1618837500000|2021-04-19 13:05:00|1228|1223|1221.2|1216.2|1229.9|1224.9|1218.9|1213.9|162
1618837800000|2021-04-19 13:10:00|1221.1|1216.1|1214.4|1209.4|1221.4|1216.4|1214.4|1209.4|128
1618838100000|2021-04-19 13:15:00|1214.5|1209.5|1210.7|1205.7|1215|1210|1210.2|1205.2|198
1618838400000|2021-04-19 13:20:00|1210.5|1205.5|1212.8|1207.8|1212.8|1207.8|1207.8|1202.8|154
1618838700000|2021-04-19 13:25:00|1212.7|1207.7|1213.7|1208.7|1213.8|1208.8|1211.3|1206.3|96
1618839000000|2021-04-19 13:30:00|1214|1209|1215.4|1210.4|1217.5|1212.5|1214|1209|89
1618839300000|2021-04-19 13:35:00|1215.3|1210.3|1218.9|1213.9|1219|1214|1215.1|1210.1|53
1618839600000|2021-04-19 13:40:00|1219|1214|1220.1|1215.1|1223.4|1218.4|1218.6|1213.6|128
1618839900000|2021-04-19 13:45:00|1220.5|1215.5|1218.2|1213.2|1221|1216|1216.3|1211.3|79
1618840200000|2021-04-19 13:50:00|1218.3|1213.3|1221.8|1216.8|1223.7|1218.7|1218.3|1213.3|95
1618840500000|2021-04-19 13:55:00|1221.9|1216.9|1222.2|1217.2|1224.2|1219.2|1221.4|1216.4|92
1618840800000|2021-04-19 14:00:00|1222.1|1217.1|1221.9|1216.9|1224.1|1219.1|1221.5|1216.5|52
1618841100000|2021-04-19 14:05:00|1222.4|1217.4|1215.8|1210.8|1223.1|1218.1|1215.8|1210.8|118
1618841400000|2021-04-19 14:10:00|1215.5|1210.5|1217.5|1212.5|1217.5|1212.5|1214.5|1209.5|78
1618841700000|2021-04-19 14:15:00|1217.1|1212.1|1219.3|1214.3|1219.3|1214.3|1215.7|1210.7|60
1618842000000|2021-04-19 14:20:00|1219.2|1214.2|1217.4|1212.4|1219.3|1214.3|1216.3|1211.3|51
1618842300000|2021-04-19 14:25:00|1217.5|1212.5|1216.1|1211.1|1217.5|1212.5|1214.6|1209.6|57
1618842600000|2021-04-19 14:30:00|1216|1211|1215.7|1210.7|1216|1211|1213.9|1208.9|54
1618842900000|2021-04-19 14:35:00|1215.9|1210.9|1213.4|1208.4|1215.9|1210.9|1213.4|1208.4|34
1618843200000|2021-04-19 14:40:00|1213.3|1208.3|1215.1|1210.1|1215.5|1210.5|1213.2|1208.2|48
1618843500000|2021-04-19 14:45:00|1215.2|1210.2|1213.1|1208.1|1215.2|1210.2|1212.8|1207.8|40
1618843800000|2021-04-19 14:50:00|1212.9|1207.9|1214.6|1209.6|1215.1|1210.1|1212.9|1207.9|28
1618844100000|2021-04-19 14:55:00|1214.3|1209.3|1216.6|1211.6|1216.6|1211.6|1214|1209|40
1618844400000|2021-04-19 15:00:00|1216.4|1211.4|1216.1|1211.1|1216.5|1211.5|1215.1|1210.1|32
1618844700000|2021-04-19 15:05:00|1216|1211|1216.4|1211.4|1216.7|1211.7|1215.5|1210.5|48
1618845000000|2021-04-19 15:10:00|1216.5|1211.5|1217.5|1212.5|1217.5|1212.5|1216|1211|37
1618845300000|2021-04-19 15:15:00|1216.5|1211.5|1216.8|1211.8|1217|1212|1216.5|1211.5|23
1618845600000|2021-04-19 15:20:00|1217|1212|1215.5|1210.5|1217.3|1212.3|1215.5|1210.5|24
1618845900000|2021-04-19 15:25:00|1215.6|1210.6|1214.4|1209.4|1215.6|1210.6|1214.1|1209.1|56
1618846200000|2021-04-19 15:30:00|1214.3|1209.3|1211.5|1206.5|1214.3|1209.3|1211.1|1206.1|101
1618846500000|2021-04-19 15:35:00|1211.6|1206.6|1210.2|1205.2|1211.6|1206.6|1208.9|1203.9|97
1618846800000|2021-04-19 15:40:00|1210.3|1205.3|1210.1|1205.1|1212.3|1207.3|1209.9|1204.9|64
1618847100000|2021-04-19 15:45:00|1210.5|1205.5|1210.2|1205.2|1210.8|1205.8|1209.7|1204.7|40
1618847400000|2021-04-19 15:50:00|1210.3|1205.3|1212.1|1207.1|1212.1|1207.1|1210.2|1205.2|22
1618847700000|2021-04-19 15:55:00|1212.2|1207.2|1211.1|1206.1|1213.1|1208.1|1211|1206|28
1618848000000|2021-04-19 16:00:00|1211.5|1206.5|1209.9|1204.9|1211.5|1206.5|1209.2|1204.2|45
1618848300000|2021-04-19 16:05:00|1210.1|1205.1|1211.1|1206.1|1211.2|1206.2|1210.1|1205.1|14
1618848600000|2021-04-19 16:10:00|1211.2|1206.2|1210.3|1205.3|1211.8|1206.8|1210.3|1205.3|24
1618848900000|2021-04-19 16:15:00|1210.4|1205.4|1211.8|1206.8|1211.9|1206.9|1210.3|1205.3|14
1618849200000|2021-04-19 16:20:00|1212|1207|1211.5|1206.5|1212|1207|1211.3|1206.3|20
1618849500000|2021-04-19 16:25:00|1211.2|1206.2|1210.2|1205.2|1211.2|1206.2|1210.2|1205.2|28
1618849800000|2021-04-19 16:30:00|1210.3|1205.3|1208.6|1203.6|1210.6|1205.6|1208.1|1203.1|65
1618850100000|2021-04-19 16:35:00|1208.5|1203.5|1208.7|1203.7|1209.2|1204.2|1208.3|1203.3|59
1618850400000|2021-04-19 16:40:00|1208.6|1203.6|1208.7|1203.7|1208.7|1203.7|1207.3|1202.3|52
1618850700000|2021-04-19 16:45:00|1208.8|1203.8|1207.8|1202.8|1208.8|1203.8|1207.8|1202.8|66
1618851000000|2021-04-19 16:50:00|1207.9|1202.9|1209.1|1204.1|1209.2|1204.2|1207.9|1202.9|22
1618851300000|2021-04-19 16:55:00|1209|1204|1208.2|1203.2|1209|1204|1207.8|1202.8|36
1618851600000|2021-04-19 17:00:00|1207.9|1202.9|1210.2|1205.2|1210.4|1205.4|1207.6|1202.6|121
1618851900000|2021-04-19 17:05:00|1210.1|1205.1|1210.2|1205.2|1210.9|1205.9|1209.5|1204.5|71
1618852200000|2021-04-19 17:10:00|1210.3|1205.3|1210.2|1205.2|1211.1|1206.1|1210.1|1205.1|43
1618852500000|2021-04-19 17:15:00|1210.4|1205.4|1210.9|1205.9|1211.1|1206.1|1210.4|1205.4|28
1618852800000|2021-04-19 17:20:00|1211|1206|1210.5|1205.5|1211.2|1206.2|1210.3|1205.3|64
1618853100000|2021-04-19 17:25:00|1210.4|1205.4|1210.2|1205.2|1210.6|1205.6|1209.9|1204.9|33
1618853400000|2021-04-19 17:30:00|1210.3|1205.3|1210.4|1205.4|1210.6|1205.6|1209.4|1204.4|60
1618853700000|2021-04-19 17:35:00|1210.3|1205.3|1211.3|1206.3|1211.4|1206.4|1210.3|1205.3|24
1618854000000|2021-04-19 17:40:00|1211.4|1206.4|1211.1|1206.1|1212|1207|1211.1|1206.1|28
1618854300000|2021-04-19 17:45:00|1210.9|1205.9|1211.1|1206.1|1211.2|1206.2|1210.9|1205.9|7
1618854600000|2021-04-19 17:50:00|1211|1206|1211.2|1206.2|1211.4|1206.4|1210.6|1205.6|27
1618854900000|2021-04-19 17:55:00|1211.3|1206.3|1212.3|1207.3|1212.7|1207.7|1210.9|1205.9|59
1618855200000|2021-04-19 18:00:00|1212.5|1207.5|1213.4|1208.4|1213.4|1208.4|1212.4|1207.4|24
1618855500000|2021-04-19 18:05:00|1213.5|1208.5|1212.4|1207.4|1213.6|1208.6|1212.4|1207.4|34
1618855800000|2021-04-19 18:10:00|1212.5|1207.5|1212.5|1207.5|1212.8|1207.8|1212.1|1207.1|24
1618856100000|2021-04-19 18:15:00|1212.4|1207.4|1211.8|1206.8|1212.9|1207.9|1211.8|1206.8|19
1618856400000|2021-04-19 18:20:00|1211.9|1206.9|1212.6|1207.6|1213|1208|1211.7|1206.7|28
1618856700000|2021-04-19 18:25:00|1212.7|1207.7|1213|1208|1213.1|1208.1|1212.5|1207.5|17
1618857000000|2021-04-19 18:30:00|1213.1|1208.1|1213|1208|1213.8|1208.8|1213|1208|27
1618857300000|2021-04-19 18:35:00|1213.3|1208.3|1212.4|1207.4|1213.3|1208.3|1212|1207|20
1618857600000|2021-04-19 18:40:00|1212.3|1207.3|1211.8|1206.8|1212.4|1207.4|1211.5|1206.5|18
1618857900000|2021-04-19 18:45:00|1211.9|1206.9|1212.6|1207.6|1212.6|1207.6|1211.9|1206.9|14
1618858200000|2021-04-19 18:50:00|1212.5|1207.5|1212.9|1207.9|1212.9|1207.9|1212.2|1207.2|16
1618858500000|2021-04-19 18:55:00|1213|1208|1213|1208|1213.1|1208.1|1212.7|1207.7|12
1618858800000|2021-04-19 19:00:00|1212.9|1207.9|1212.8|1207.8|1213.2|1208.2|1212.7|1207.7|7
1618859100000|2021-04-19 19:05:00|1212.7|1207.7|1212.4|1207.4|1212.7|1207.7|1212.3|1207.3|8
1618859400000|2021-04-19 19:10:00|1212.3|1207.3|1212|1207|1213|1208|1212|1207|17
1618859700000|2021-04-19 19:15:00|1212.4|1207.4|1213.1|1208.1|1213.2|1208.2|1212.4|1207.4|13
1618860000000|2021-04-19 19:20:00|1213.2|1208.2|1212.7|1207.7|1213.2|1208.2|1212.4|1207.4|17
1618860300000|2021-04-19 19:25:00|1212.6|1207.6|1212.7|1207.7|1212.7|1207.7|1212.4|1207.4|7
1618860600000|2021-04-19 19:30:00|1212.6|1207.6|1212.3|1207.3|1212.7|1207.7|1212|1207|11
1618860900000|2021-04-19 19:35:00|1212.4|1207.4|1211.9|1206.9|1212.7|1207.7|1211.8|1206.8|17
1618861200000|2021-04-19 19:40:00|1211.8|1206.8|1212.6|1207.6|1212.7|1207.7|1211.8|1206.8|9
1618861500000|2021-04-19 19:45:00|1212.8|1207.8|1212.6|1207.6|1213|1208|1212.4|1207.4|16
1618861800000|2021-04-19 19:50:00|1212.5|1207.5|1212.4|1207.4|1212.7|1207.7|1212.4|1207.4|26
1618862100000|2021-04-19 19:55:00|1212.3|1207.3|1213.9|1208.9|1214.3|1209.3|1212.3|1207.3|18
1618862400000|2021-04-19 20:00:00|1214|1209|1213.8|1208.8|1214|1209|1213.7|1208.7|8
1618862700000|2021-04-19 20:05:00|1213.7|1208.7|1213.6|1208.6|1213.8|1208.8|1213.3|1208.3|15
1618863000000|2021-04-19 20:10:00|1213.7|1208.7|1213.8|1208.8|1213.8|1208.8|1213.7|1208.7|4
1618863300000|2021-04-19 20:15:00|1213.7|1208.7|1213.8|1208.8|1213.8|1208.8|1213.7|1208.7|2
1618863600000|2021-04-19 20:20:00|1213.7|1208.7|1213.5|1208.5|1213.7|1208.7|1213.5|1208.5|5
1618863900000|2021-04-19 20:25:00|1213.4|1208.4|1213.3|1208.3|1213.5|1208.5|1212.9|1207.9|18
1618864200000|2021-04-19 20:30:00|1213.5|1208.5|1213|1208|1213.6|1208.6|1213|1208|7
1618864500000|2021-04-19 20:35:00|1212.9|1207.9|1212.9|1207.9|1213.1|1208.1|1212.7|1207.7|22
1618864800000|2021-04-19 20:40:00|1212.8|1207.8|1213.1|1208.1|1213.1|1208.1|1212.8|1207.8|3
1618865100000|2021-04-19 20:45:00|1213|1208|1213.6|1208.6|1213.8|1208.8|1212.8|1207.8|30
1618865400000|2021-04-19 20:50:00|1213.5|1208.5|1213.4|1208.4|1213.6|1208.6|1213.3|1208.3|9
1618865700000|2021-04-19 20:55:00|1213.5|1208.5|1214.1|1209.1|1214.2|1209.2|1213.5|1208.5|7
1618869600000|2021-04-19 22:00:00|1215.8|1206.9|1215|1210|1215.8|1210.1|1213.9|1206.9|27
1618869900000|2021-04-19 22:05:00|1215.1|1210.1|1213.7|1208.7|1215.2|1210.2|1213.2|1208.2|32
1618870200000|2021-04-19 22:10:00|1213.6|1208.6|1213.3|1208.3|1213.7|1208.7|1213.3|1208.3|10
1618870500000|2021-04-19 22:15:00|1213.4|1208.4|1213.4|1208.4|1213.4|1208.4|1213.3|1208.3|7
1618871400000|2021-04-19 22:30:00|1213.6|1208.6|1214.3|1209.3|1214.3|1209.3|1213.5|1208.5|18
1618871700000|2021-04-19 22:35:00|1214.2|1209.2|1214.1|1209.1|1214.3|1209.3|1214|1209|16
1618872000000|2021-04-19 22:40:00|1214.2|1209.2|1214.4|1209.4|1214.4|1209.4|1214.1|1209.1|7
1618872300000|2021-04-19 22:45:00|1214.2|1209.2|1214.6|1209.6|1214.6|1209.6|1214.2|1209.2|5
1618872600000|2021-04-19 22:50:00|1214.7|1209.7|1214.7|1209.7|1214.9|1209.9|1214.7|1209.7|5
1618872900000|2021-04-19 22:55:00|1214.5|1209.5|1214.9|1209.9|1214.9|1209.9|1214.5|1209.5|4
1618873200000|2021-04-19 23:00:00|1214.8|1209.8|1214.4|1209.4|1214.8|1209.8|1214.3|1209.3|15
1618873800000|2021-04-19 23:10:00|1214.3|1209.3|1214.4|1209.4|1214.4|1209.4|1213.6|1208.6|20
1618874100000|2021-04-19 23:15:00|1214.3|1209.3|1214|1209|1214.4|1209.4|1213.7|1208.7|13
1618874400000|2021-04-19 23:20:00|1214.1|1209.1|1214.7|1209.7|1214.9|1209.9|1214.1|1209.1|22
1618874700000|2021-04-19 23:25:00|1214.5|1209.5|1214.4|1209.4|1215.1|1210.1|1214|1209|30
1618875000000|2021-04-19 23:30:00|1214.6|1209.6|1215.3|1210.3|1215.6|1210.6|1214.4|1209.4|17
1618875300000|2021-04-19 23:35:00|1215.2|1210.2|1215.2|1210.2|1215.3|1210.3|1214.5|1209.5|13
1618875600000|2021-04-19 23:40:00|1215.3|1210.3|1215.2|1210.2|1215.5|1210.5|1215.1|1210.1|28
1618875900000|2021-04-19 23:45:00|1215.1|1210.1|1214.6|1209.6|1215.1|1210.1|1214.4|1209.4|17
1618876200000|2021-04-19 23:50:00|1214.5|1209.5|1214.4|1209.4|1214.6|1209.6|1214.2|1209.2|11
1618876500000|2021-04-19 23:55:00|1214.5|1209.5|1214.8|1209.8|1214.8|1209.8|1214.5|1209.5|10
1618876800000|2021-04-20 00:00:00|1214.7|1209.7|1214.9|1209.9|1215.2|1210.2|1214.3|1209.3|15
1618877100000|2021-04-20 00:05:00|1214.8|1209.8|1215.4|1210.4|1215.6|1210.6|1214.7|1209.7|45
1618877400000|2021-04-20 00:10:00|1215.3|1210.3|1215.5|1210.5|1215.5|1210.5|1215|1210|41
1618877700000|2021-04-20 00:15:00|1215.6|1210.6|1215.5|1210.5|1215.6|1210.6|1215.3|1210.3|43
1618878000000|2021-04-20 00:20:00|1215.6|1210.6|1214.9|1209.9|1215.6|1210.6|1214.7|1209.7|52
1618878300000|2021-04-20 00:25:00|1214.8|1209.8|1214.4|1209.4|1214.8|1209.8|1214.1|1209.1|18
1618878600000|2021-04-20 00:30:00|1214.3|1209.3|1214.3|1209.3|1214.8|1209.8|1213.8|1208.8|59
1618878900000|2021-04-20 00:35:00|1214.2|1209.2|1213.7|1208.7|1214.2|1209.2|1212.9|1207.9|30
1618879200000|2021-04-20 00:40:00|1213.6|1208.6|1212.5|1207.5|1213.6|1208.6|1212.4|1207.4|54
1618879500000|2021-04-20 00:45:00|1212.6|1207.6|1211.5|1206.5|1212.6|1207.6|1211.2|1206.2|41
1618879800000|2021-04-20 00:50:00|1211.6|1206.6|1210.5|1205.5|1211.8|1206.8|1209.8|1204.8|69
1618880100000|2021-04-20 00:55:00|1210.4|1205.4|1210.5|1205.5|1211|1206|1210.4|1205.4|25
1618880400000|2021-04-20 01:00:00|1210.4|1205.4|1211.1|1206.1|1211.1|1206.1|1209.5|1204.5|145
1618880700000|2021-04-20 01:05:00|1211|1206|1211.3|1206.3|1211.9|1206.9|1211|1206|29
1618881000000|2021-04-20 01:10:00|1211|1206|1210.8|1205.8|1211.4|1206.4|1210.7|1205.7|50
1618881300000|2021-04-20 01:15:00|1211.1|1206.1|1211.7|1206.7|1212|1207|1211.1|1206.1|39
1618881600000|2021-04-20 01:20:00|1211.8|1206.8|1211.3|1206.3|1211.9|1206.9|1210.9|1205.9|48
1618881900000|2021-04-20 01:25:00|1211.2|1206.2|1211.6|1206.6|1211.7|1206.7|1211.1|1206.1|41
1618882200000|2021-04-20 01:30:00|1211.4|1206.4|1212.2|1207.2|1212.6|1207.6|1211.4|1206.4|38
1618882500000|2021-04-20 01:35:00|1212.1|1207.1|1211|1206|1212.1|1207.1|1211|1206|24
1618882800000|2021-04-20 01:40:00|1210.9|1205.9|1211.2|1206.2|1211.3|1206.3|1210.8|1205.8|72
1618883100000|2021-04-20 01:45:00|1211.1|1206.1|1212.6|1207.6|1213.2|1208.2|1211|1206|56
1618883400000|2021-04-20 01:50:00|1212.7|1207.7|1212.6|1207.6|1212.8|1207.8|1212.4|1207.4|62
1618883700000|2021-04-20 01:55:00|1212.7|1207.7|1213.4|1208.4|1213.4|1208.4|1212.5|1207.5|62
1618884000000|2021-04-20 02:00:00|1213.3|1208.3|1212.5|1207.5|1213.4|1208.4|1212|1207|97
1618884300000|2021-04-20 02:05:00|1212.3|1207.3|1211.2|1206.2|1212.3|1207.3|1210.8|1205.8|83
1618884600000|2021-04-20 02:10:00|1211.3|1206.3|1211.4|1206.4|1211.4|1206.4|1210.7|1205.7|110
1618884900000|2021-04-20 02:15:00|1211.5|1206.5|1212|1207|1212.1|1207.1|1211.5|1206.5|31
1618885200000|2021-04-20 02:20:00|1211.8|1206.8|1211.9|1206.9|1212.6|1207.6|1211.7|1206.7|57
1618885500000|2021-04-20 02:25:00|1212|1207|1211.7|1206.7|1212.1|1207.1|1211.5|1206.5|87
1618885800000|2021-04-20 02:30:00|1211.8|1206.8|1209.6|1204.6|1211.9|1206.9|1209.6|1204.6|70
1618886100000|2021-04-20 02:35:00|1209.5|1204.5|1209.4|1204.4|1209.8|1204.8|1209.2|1204.2|51
1618886400000|2021-04-20 02:40:00|1209.5|1204.5|1209.6|1204.6|1209.6|1204.6|1209.2|1204.2|27
1618886700000|2021-04-20 02:45:00|1209.7|1204.7|1210.2|1205.2|1210.2|1205.2|1209.6|1204.6|35
1618887000000|2021-04-20 02:50:00|1210.1|1205.1|1210.3|1205.3|1210.3|1205.3|1210.1|1205.1|13
1618887300000|2021-04-20 02:55:00|1210.2|1205.2|1210.5|1205.5|1211.1|1206.1|1210.1|1205.1|29
1618887600000|2021-04-20 03:00:00|1210.4|1205.4|1211|1206|1211|1206|1210.1|1205.1|19
1618887900000|2021-04-20 03:05:00|1211.1|1206.1|1212.3|1207.3|1212.4|1207.4|1211|1206|36
1618888200000|2021-04-20 03:10:00|1212.4|1207.4|1214.1|1209.1|1214.3|1209.3|1212.4|1207.4|90
1618888500000|2021-04-20 03:15:00|1214.2|1209.2|1214.6|1209.6|1215.6|1210.6|1214.1|1209.1|60
1618888800000|2021-04-20 03:20:00|1214.7|1209.7|1215.1|1210.1|1215.5|1210.5|1214.7|1209.7|22
1618889100000|2021-04-20 03:25:00|1215.2|1210.2|1215.9|1210.9|1216.1|1211.1|1215.1|1210.1|23
1618889400000|2021-04-20 03:30:00|1216|1211|1215.2|1210.2|1216.1|1211.1|1215.2|1210.2|16
1618889700000|2021-04-20 03:35:00|1215.1|1210.1|1214.1|1209.1|1215.6|1210.6|1214|1209|64
1618890000000|2021-04-20 03:40:00|1214|1209|1214.3|1209.3|1214.4|1209.4|1214|1209|30
1618890300000|2021-04-20 03:45:00|1214.2|1209.2|1214.3|1209.3|1214.3|1209.3|1214.2|1209.2|12
1618890600000|2021-04-20 03:50:00|1214.8|1209.8|1214.9|1209.9|1215|1210|1214.6|1209.6|9
1618890900000|2021-04-20 03:55:00|1215|1210|1214.2|1209.2|1215|1210|1214.2|1209.2|18
1618891200000|2021-04-20 04:00:00|1214.1|1209.1|1213.5|1208.5|1214.2|1209.2|1213.5|1208.5|38
1618891500000|2021-04-20 04:05:00|1213.4|1208.4|1213.3|1208.3|1213.5|1208.5|1213.1|1208.1|12
1618891800000|2021-04-20 04:10:00|1213.2|1208.2|1213|1208|1213.3|1208.3|1212.9|1207.9|5
1618892100000|2021-04-20 04:15:00|1213.1|1208.1|1213.3|1208.3|1213.3|1208.3|1213|1208|10
1618892400000|2021-04-20 04:20:00|1213.2|1208.2|1213.5|1208.5|1213.5|1208.5|1213|1208|10
1618892700000|2021-04-20 04:25:00|1213.2|1208.2|1213.6|1208.6|1213.6|1208.6|1213.2|1208.2|9
1618893000000|2021-04-20 04:30:00|1213.4|1208.4|1214.5|1209.5|1214.5|1209.5|1213.4|1208.4|4
1618893300000|2021-04-20 04:35:00|1214.6|1209.6|1214|1209|1214.6|1209.6|1213.9|1208.9|33
1618893600000|2021-04-20 04:40:00|1213.9|1208.9|1213.8|1208.8|1214|1209|1213.7|1208.7|28
1618893900000|2021-04-20 04:45:00|1213.9|1208.9|1212.9|1207.9|1213.9|1208.9|1212.1|1207.1|28
1618894200000|2021-04-20 04:50:00|1213|1208|1212.8|1207.8|1213|1208|1212.6|1207.6|11
1618894500000|2021-04-20 04:55:00|1212.9|1207.9|1213.8|1208.8|1214.1|1209.1|1212.8|1207.8|15
1618894800000|2021-04-20 05:00:00|1213.7|1208.7|1213.5|1208.5|1213.8|1208.8|1213.3|1208.3|24
1618895100000|2021-04-20 05:05:00|1213.6|1208.6|1213.5|1208.5|1214.2|1209.2|1213.3|1208.3|10
1618895400000|2021-04-20 05:10:00|1213.4|1208.4|1212.5|1207.5|1213.5|1208.5|1212.3|1207.3|25
1618895700000|2021-04-20 05:15:00|1212.2|1207.2|1213.5|1208.5|1213.5|1208.5|1212.2|1207.2|15
1618896000000|2021-04-20 05:20:00|1213.4|1208.4|1213.4|1208.4|1214|1209|1213.2|1208.2|14
1618896300000|2021-04-20 05:25:00|1213.2|1208.2|1212.7|1207.7|1213.2|1208.2|1211.8|1206.8|21
1618896600000|2021-04-20 05:30:00|1212.8|1207.8|1213.4|1208.4|1213.9|1208.9|1211.9|1206.9|54
1618896900000|2021-04-20 05:35:00|1213.3|1208.3|1211.8|1206.8|1213.3|1208.3|1211.5|1206.5|37
1618897200000|2021-04-20 05:40:00|1211.7|1206.7|1212.1|1207.1|1212.2|1207.2|1211.6|1206.6|17
1618897500000|2021-04-20 05:45:00|1212.2|1207.2|1212.3|1207.3|1212.3|1207.3|1211.9|1206.9|25
1618897800000|2021-04-20 05:50:00|1212.2|1207.2|1213.5|1208.5|1213.6|1208.6|1212.1|1207.1|66
1618898100000|2021-04-20 05:55:00|1213.6|1208.6|1213.7|1208.7|1214.1|1209.1|1213.5|1208.5|20
1618898400000|2021-04-20 06:00:00|1213.8|1208.8|1213.2|1208.2|1214|1209|1213.2|1208.2|43
1618898700000|2021-04-20 06:05:00|1213|1208|1213.2|1208.2|1213.2|1208.2|1212.6|1207.6|27
1618899000000|2021-04-20 06:10:00|1213.3|1208.3|1213.2|1208.2|1213.5|1208.5|1213.1|1208.1|12
1618899300000|2021-04-20 06:15:00|1213.3|1208.3|1213.3|1208.3|1214.9|1209.9|1213.1|1208.1|35
1618899600000|2021-04-20 06:20:00|1212.7|1207.7|1211.5|1206.5|1213.2|1208.2|1211.4|1206.4|91
1618899900000|2021-04-20 06:25:00|1211.7|1206.7|1212.9|1207.9|1213|1208|1211.6|1206.6|34
1618900200000|2021-04-20 06:30:00|1212.8|1207.8|1211.3|1206.3|1212.9|1207.9|1211.2|1206.2|24
1618900500000|2021-04-20 06:35:00|1211.2|1206.2|1211.1|1206.1|1211.7|1206.7|1210|1205|52
1618900800000|2021-04-20 06:40:00|1211.2|1206.2|1211.6|1206.6|1211.6|1206.6|1210.1|1205.1|58
1618901100000|2021-04-20 06:45:00|1211.5|1206.5|1212.7|1207.7|1213.8|1208.8|1211.5|1206.5|61
1618901400000|2021-04-20 06:50:00|1212.5|1207.5|1212.2|1207.2|1212.6|1207.6|1212.2|1207.2|8
1618901700000|2021-04-20 06:55:00|1212.1|1207.1|1212.1|1207.1|1212.1|1207.1|1211.4|1206.4|61
1618902000000|2021-04-20 07:00:00|1212|1207|1211.6|1206.6|1212.3|1207.3|1211.4|1206.4|42
1618902300000|2021-04-20 07:05:00|1211.7|1206.7|1210.3|1205.3|1212.3|1207.3|1209.8|1204.8|53
1618902600000|2021-04-20 07:10:00|1210.4|1205.4|1210.2|1205.2|1211|1206|1208.8|1203.8|65
1618902900000|2021-04-20 07:15:00|1210.1|1205.1|1210.6|1205.6|1211.4|1206.4|1210.1|1205.1|22
1618903200000|2021-04-20 07:20:00|1210.7|1205.7|1211.9|1206.9|1212.1|1207.1|1210.7|1205.7|19
1618903500000|2021-04-20 07:25:00|1211.8|1206.8|1211.5|1206.5|1211.8|1206.8|1211.1|1206.1|29
1618903800000|2021-04-20 07:30:00|1211.6|1206.6|1213.3|1208.3|1213.3|1208.3|1211.5|1206.5|38
1618904100000|2021-04-20 07:35:00|1213.2|1208.2|1216.1|1211.1|1216.6|1211.6|1213.2|1208.2|55
1618904400000|2021-04-20 07:40:00|1216.2|1211.2|1216.3|1211.3|1216.8|1211.8|1216.1|1211.1|29
1618904700000|2021-04-20 07:45:00|1216.4|1211.4|1215.3|1210.3|1216.5|1211.5|1215.1|1210.1|19
1618905000000|2021-04-20 07:50:00|1215.5|1210.5|1215|1210|1215.5|1210.5|1214.7|1209.7|33
1618905300000|2021-04-20 07:55:00|1214.9|1209.9|1214|1209|1214.9|1209.9|1212.6|1207.6|62
1618905600000|2021-04-20 08:00:00|1213.9|1208.9|1211.8|1206.8|1213.9|1208.9|1211.4|1206.4|50
1618905900000|2021-04-20 08:05:00|1211.7|1206.7|1211.1|1206.1|1211.8|1206.8|1209.8|1204.8|66
1618906200000|2021-04-20 08:10:00|1211|1206|1210.6|1205.6|1211.3|1206.3|1210.6|1205.6|38
1618906500000|2021-04-20 08:15:00|1210.7|1205.7|1211.6|1206.6|1211.6|1206.6|1210.5|1205.5|20
1618906800000|2021-04-20 08:20:00|1211.1|1206.1|1211.7|1206.7|1211.8|1206.8|1211.1|1206.1|16
1618907100000|2021-04-20 08:25:00|1211.8|1206.8|1208.5|1203.5|1211.8|1206.8|1208.1|1203.1|42
1618907400000|2021-04-20 08:30:00|1208.6|1203.6|1209.4|1204.4|1209.5|1204.5|1208.5|1203.5|44
1618907700000|2021-04-20 08:35:00|1209.3|1204.3|1207.4|1202.4|1209.3|1204.3|1207.1|1202.1|26
1618908000000|2021-04-20 08:40:00|1207.5|1202.5|1209.3|1204.3|1209.3|1204.3|1207.5|1202.5|48
1618908300000|2021-04-20 08:45:00|1209.4|1204.4|1207.1|1202.1|1210|1205|1206.7|1201.7|66
1618908600000|2021-04-20 08:50:00|1208|1203|1207.5|1202.5|1208.2|1203.2|1207.5|1202.5|55
1618908900000|2021-04-20 08:55:00|1207.6|1202.6|1207.7|1202.7|1207.8|1202.8|1207.5|1202.5|6
1618909200000|2021-04-20 09:00:00|1207.8|1202.8|1207.3|1202.3|1207.8|1202.8|1207.3|1202.3|39
1618909500000|2021-04-20 09:05:00|1207.2|1202.2|1206.4|1201.4|1207.3|1202.3|1205.1|1200.1|40
1618909800000|2021-04-20 09:10:00|1206.3|1201.3|1206.3|1201.3|1206.8|1201.8|1206.3|1201.3|37
1618910100000|2021-04-20 09:15:00|1206.4|1201.4|1205.8|1200.8|1206.4|1201.4|1205.8|1200.8|8
1618910400000|2021-04-20 09:20:00|1205.7|1200.7|1205.4|1200.4|1206.1|1201.1|1205.4|1200.4|35
1618910700000|2021-04-20 09:25:00|1205.3|1200.3|1200.6|1195.6|1205.3|1200.3|1199.7|1194.7|80
1618911000000|2021-04-20 09:30:00|1200.7|1195.7|1198.2|1193.2|1200.7|1195.7|1198.2|1193.2|77
1618911300000|2021-04-20 09:35:00|1198.3|1193.3|1192.2|1187.2|1199.2|1194.2|1189.3|1184.3|157
1618911600000|2021-04-20 09:40:00|1192.3|1187.3|1194.1|1189.1|1194.5|1189.5|1191.5|1186.5|123
1618911900000|2021-04-20 09:45:00|1194|1189|1193.8|1188.8|1194|1189|1191.8|1186.8|96
1618912200000|2021-04-20 09:50:00|1193.7|1188.7|1193.9|1188.9|1194.9|1189.9|1192.5|1187.5|95
1618912500000|2021-04-20 09:55:00|1194.3|1189.3|1198.2|1193.2|1198.2|1193.2|1193.7|1188.7|92
1618912800000|2021-04-20 10:00:00|1198.1|1193.1|1196.4|1191.4|1198.1|1193.1|1196.3|1191.3|53
1618913100000|2021-04-20 10:05:00|1196.3|1191.3|1193.9|1188.9|1196.4|1191.4|1193.5|1188.5|31
1618913400000|2021-04-20 10:10:00|1194|1189|1195.1|1190.1|1195.3|1190.3|1193|1188|61
1618913700000|2021-04-20 10:15:00|1195.2|1190.2|1196|1191|1196.2|1191.2|1195.1|1190.1|43
1618914000000|2021-04-20 10:20:00|1196.4|1191.4|1196.8|1191.8|1197.9|1192.9|1195.8|1190.8|49
1618914300000|2021-04-20 10:25:00|1196.7|1191.7|1196.5|1191.5|1197|1192|1195.8|1190.8|56
1618914600000|2021-04-20 10:30:00|1196.6|1191.6|1195.5|1190.5|1197.1|1192.1|1195|1190|30
1618914900000|2021-04-20 10:35:00|1195.6|1190.6|1196.6|1191.6|1196.6|1191.6|1195.3|1190.3|17
1618915200000|2021-04-20 10:40:00|1196.3|1191.3|1195.4|1190.4|1196.7|1191.7|1195|1190|39
1618915500000|2021-04-20 10:45:00|1195.5|1190.5|1196.2|1191.2|1196.7|1191.7|1195.4|1190.4|65
1618915800000|2021-04-20 10:50:00|1196.1|1191.1|1195.5|1190.5|1196.1|1191.1|1194.7|1189.7|83
1618916100000|2021-04-20 10:55:00|1195.6|1190.6|1195.5|1190.5|1195.8|1190.8|1195|1190|34
1618916400000|2021-04-20 11:00:00|1195.7|1190.7|1196.5|1191.5|1196.5|1191.5|1195.7|1190.7|36
1618916700000|2021-04-20 11:05:00|1196.6|1191.6|1197.2|1192.2|1197.6|1192.6|1196.6|1191.6|48
1618917000000|2021-04-20 11:10:00|1197.1|1192.1|1196.6|1191.6|1197.1|1192.1|1196.2|1191.2|23
1618917300000|2021-04-20 11:15:00|1196.5|1191.5|1196.6|1191.6|1197|1192|1195.4|1190.4|40
1618917600000|2021-04-20 11:20:00|1196.2|1191.2|1195.9|1190.9|1196.6|1191.6|1195.9|1190.9|63
1618917900000|2021-04-20 11:25:00|1196|1191|1196.3|1191.3|1196.4|1191.4|1195.4|1190.4|47
1618918200000|2021-04-20 11:30:00|1196|1191|1197.4|1192.4|1197.4|1192.4|1195.9|1190.9|64
1618918500000|2021-04-20 11:35:00|1197.3|1192.3|1195.8|1190.8|1197.4|1192.4|1195.8|1190.8|34
1618918800000|2021-04-20 11:40:00|1195.7|1190.7|1197.5|1192.5|1197.5|1192.5|1195.7|1190.7|24
1618919100000|2021-04-20 11:45:00|1197.6|1192.6|1198.1|1193.1|1199.6|1194.6|1197.5|1192.5|30
1618919400000|2021-04-20 11:50:00|1198.2|1193.2|1197.7|1192.7|1198.3|1193.3|1197.5|1192.5|21
1618919700000|2021-04-20 11:55:00|1197.6|1192.6|1198.4|1193.4|1198.4|1193.4|1196.1|1191.1|49
1618920000000|2021-04-20 12:00:00|1198.2|1193.2|1193.9|1188.9|1198.6|1193.6|1193|1188|80
1618920300000|2021-04-20 12:05:00|1193.8|1188.8|1192.5|1187.5|1193.8|1188.8|1191.9|1186.9|32
1618920600000|2021-04-20 12:10:00|1192.6|1187.6|1191.3|1186.3|1192.8|1187.8|1191.3|1186.3|39
1618920900000|2021-04-20 12:15:00|1191.2|1186.2|1195.8|1190.8|1196.1|1191.1|1191|1186|157
1618921200000|2021-04-20 12:20:00|1195.7|1190.7|1191.7|1186.7|1196|1191|1191.7|1186.7|194
1618921500000|2021-04-20 12:25:00|1191.8|1186.8|1189.3|1184.3|1192.2|1187.2|1188.3|1183.3|85
1618921800000|2021-04-20 12:30:00|1188.6|1183.6|1188.9|1183.9|1189.8|1184.8|1188|1183|138
1618922100000|2021-04-20 12:35:00|1189|1184|1188.3|1183.3|1190.4|1185.4|1188.2|1183.2|119
1618922400000|2021-04-20 12:40:00|1188.2|1183.2|1188.4|1183.4|1190.1|1185.1|1187.8|1182.8|115
1618922700000|2021-04-20 12:45:00|1188.5|1183.5|1193.2|1188.2|1194.3|1189.3|1188.3|1183.3|143
1618923000000|2021-04-20 12:50:00|1193.3|1188.3|1194.9|1189.9|1196.1|1191.1|1193.2|1188.2|125
1618923300000|2021-04-20 12:55:00|1195|1190|1194.2|1189.2|1198.6|1193.6|1193.8|1188.8|208
1618923600000|2021-04-20 13:00:00|1194.3|1189.3|1190.4|1185.4|1195.4|1190.4|1189.7|1184.7|184
1618923900000|2021-04-20 13:05:00|1190.6|1185.6|1195.6|1190.6|1195.9|1190.9|1188.6|1183.6|161
1618924200000|2021-04-20 13:10:00|1195.5|1190.5|1196.4|1191.4|1197|1192|1195.1|1190.1|97
1618924500000|2021-04-20 13:15:00|1196.3|1191.3|1195.5|1190.5|1196.4|1191.4|1195.2|1190.2|61
1618924800000|2021-04-20 13:20:00|1195.6|1190.6|1196.1|1191.1|1198.9|1193.9|1194.2|1189.2|147
1618925100000|2021-04-20 13:25:00|1195.7|1190.7|1193.5|1188.5|1197|1192|1193.5|1188.5|97
1618925400000|2021-04-20 13:30:00|1193.9|1188.9|1192.3|1187.3|1194.5|1189.5|1191.8|1186.8|107
1618925700000|2021-04-20 13:35:00|1192.1|1187.1|1199.5|1194.5|1200.3|1195.3|1192.1|1187.1|203
1618926000000|2021-04-20 13:40:00|1199.3|1194.3|1203.3|1198.3|1203.3|1198.3|1198.7|1193.7|121
1618926300000|2021-04-20 13:45:00|1203.5|1198.5|1204.5|1199.5|1204.7|1199.7|1202.7|1197.7|91
1618926600000|2021-04-20 13:50:00|1204.3|1199.3|1205.2|1200.2|1206.3|1201.3|1203.9|1198.9|108
1618926900000|2021-04-20 13:55:00|1205.3|1200.3|1207.9|1202.9|1210.4|1205.4|1205.2|1200.2|153
1618927200000|2021-04-20 14:00:00|1207.7|1202.7|1208.3|1203.3|1210.5|1205.5|1207.2|1202.2|163
1618927500000|2021-04-20 14:05:00|1208.6|1203.6|1208|1203|1210.2|1205.2|1207.8|1202.8|93
1618927800000|2021-04-20 14:10:00|1208.1|1203.1|1206.1|1201.1|1209|1204|1206.1|1201.1|83
1618928100000|2021-04-20 14:15:00|1205.7|1200.7|1208.4|1203.4|1209.3|1204.3|1205.7|1200.7|73
1618928400000|2021-04-20 14:20:00|1208.2|1203.2|1208|1203|1210.6|1205.6|1207.8|1202.8|46
1618928700000|2021-04-20 14:25:00|1207.9|1202.9|1209.9|1204.9|1210.4|1205.4|1207.8|1202.8|55
1618929000000|2021-04-20 14:30:00|1210|1205|1205.7|1200.7|1210.8|1205.8|1205.6|1200.6|83
1618929300000|2021-04-20 14:35:00|1205.9|1200.9|1204.2|1199.2|1207.3|1202.3|1203.8|1198.8|80
1618929600000|2021-04-20 14:40:00|1204.1|1199.1|1199.3|1194.3|1204.8|1199.8|1199.3|1194.3|89
1618929900000|2021-04-20 14:45:00|1198.5|1193.5|1193.1|1188.1|1198.6|1193.6|1192.8|1187.8|169
1618930200000|2021-04-20 14:50:00|1193|1188|1190.9|1185.9|1194.3|1189.3|1190.1|1185.1|142
1618930500000|2021-04-20 14:55:00|1190.8|1185.8|1191.9|1186.9|1193.2|1188.2|1189.7|1184.7|134
1618930800000|2021-04-20 15:00:00|1192|1187|1191.2|1186.2|1192|1187|1189|1184|193
1618931100000|2021-04-20 15:05:00|1191.1|1186.1|1193.1|1188.1|1193.4|1188.4|1189.8|1184.8|105
1618931400000|2021-04-20 15:10:00|1193|1188|1194.8|1189.8|1195.7|1190.7|1192.6|1187.6|122
1618931700000|2021-04-20 15:15:00|1194.9|1189.9|1193|1188|1195.1|1190.1|1192.6|1187.6|90
1618932000000|2021-04-20 15:20:00|1193.1|1188.1|1189.8|1184.8|1193.7|1188.7|1188.9|1183.9|110
1618932300000|2021-04-20 15:25:00|1189.5|1184.5|1191.6|1186.6|1193|1188|1189|1184|83
1618932600000|2021-04-20 15:30:00|1191.7|1186.7|1192.8|1187.8|1193.6|1188.6|1191.6|1186.6|68
1618932900000|2021-04-20 15:35:00|1192.9|1187.9|1192.9|1187.9|1193.6|1188.6|1192.5|1187.5|45
1618933200000|2021-04-20 15:40:00|1193.1|1188.1|1195.5|1190.5|1196.5|1191.5|1193.1|1188.1|87
1618933500000|2021-04-20 15:45:00|1195.6|1190.6|1196.1|1191.1|1196.5|1191.5|1195.5|1190.5|70
1618933800000|2021-04-20 15:50:00|1196|1191|1196.8|1191.8|1196.8|1191.8|1195.7|1190.7|49
1618934100000|2021-04-20 15:55:00|1196.7|1191.7|1197.2|1192.2|1197.6|1192.6|1196.6|1191.6|60
1618934400000|2021-04-20 16:00:00|1197.8|1192.8|1197.2|1192.2|1198.2|1193.2|1196.8|1191.8|46
1618934700000|2021-04-20 16:05:00|1197.1|1192.1|1197.7|1192.7|1197.7|1192.7|1196.9|1191.9|36
1618935000000|2021-04-20 16:10:00|1197.4|1192.4|1198.7|1193.7|1198.7|1193.7|1197.2|1192.2|40
1618935300000|2021-04-20 16:15:00|1198.8|1193.8|1198.7|1193.7|1200.3|1195.3|1198.4|1193.4|29
1618935600000|2021-04-20 16:20:00|1198.8|1193.8|1200.5|1195.5|1201.2|1196.2|1198.8|1193.8|48
1618935900000|2021-04-20 16:25:00|1200.7|1195.7|1200.1|1195.1|1201.2|1196.2|1199.6|1194.6|29
1618936200000|2021-04-20 16:30:00|1200|1195|1201.1|1196.1|1201.5|1196.5|1198.6|1193.6|43
1618936500000|2021-04-20 16:35:00|1201.2|1196.2|1200.2|1195.2|1201.3|1196.3|1200.2|1195.2|26
1618936800000|2021-04-20 16:40:00|1200.3|1195.3|1198.6|1193.6|1200.4|1195.4|1198.3|1193.3|46
1618937100000|2021-04-20 16:45:00|1198.7|1193.7|1198.1|1193.1|1199.4|1194.4|1198.1|1193.1|42
1618937400000|2021-04-20 16:50:00|1197.8|1192.8|1197.2|1192.2|1199|1194|1197.2|1192.2|34
1618937700000|2021-04-20 16:55:00|1197.1|1192.1|1198|1193|1198.2|1193.2|1197|1192|20
1618938000000|2021-04-20 17:00:00|1198.4|1193.4|1198.2|1193.2|1199.7|1194.7|1196.8|1191.8|90
1618938300000|2021-04-20 17:05:00|1198.3|1193.3|1198|1193|1198.3|1193.3|1197.2|1192.2|44
1618938600000|2021-04-20 17:10:00|1197.9|1192.9|1198.2|1193.2|1198.2|1193.2|1197.1|1192.1|36
1618938900000|2021-04-20 17:15:00|1198.1|1193.1|1197.8|1192.8|1198.1|1193.1|1197.4|1192.4|42
1618939200000|2021-04-20 17:20:00|1197.7|1192.7|1194.3|1189.3|1197.8|1192.8|1194.3|1189.3|63
1618939500000|2021-04-20 17:25:00|1194.2|1189.2|1194|1189|1195.7|1190.7|1193.7|1188.7|48
1618939800000|2021-04-20 17:30:00|1194.1|1189.1|1194.5|1189.5|1194.6|1189.6|1193.5|1188.5|34
1618940100000|2021-04-20 17:35:00|1195|1190|1194.1|1189.1|1195|1190|1193.7|1188.7|34
1618940400000|2021-04-20 17:40:00|1194.2|1189.2|1193.9|1188.9|1194.9|1189.9|1193.5|1188.5|48
1618940700000|2021-04-20 17:45:00|1194|1189|1194.7|1189.7|1195.1|1190.1|1193.9|1188.9|31
1618941000000|2021-04-20 17:50:00|1194.6|1189.6|1194.9|1189.9|1195.4|1190.4|1194.5|1189.5|41
1618941300000|2021-04-20 17:55:00|1195|1190|1194.2|1189.2|1195.5|1190.5|1194.2|1189.2|43
1618941600000|2021-04-20 18:00:00|1194|1189|1194.6|1189.6|1194.6|1189.6|1193.6|1188.6|16
1618941900000|2021-04-20 18:05:00|1194.7|1189.7|1194.7|1189.7|1194.7|1189.7|1194.1|1189.1|41
1618942200000|2021-04-20 18:10:00|1194.6|1189.6|1193.7|1188.7|1194.7|1189.7|1193.6|1188.6|30
1618942500000|2021-04-20 18:15:00|1193.6|1188.6|1193.7|1188.7|1194|1189|1193.5|1188.5|41
1618942800000|2021-04-20 18:20:00|1193.6|1188.6|1193.4|1188.4|1193.7|1188.7|1193.4|1188.4|6
1618943100000|2021-04-20 18:25:00|1193.3|1188.3|1192.8|1187.8|1193.3|1188.3|1192.6|1187.6|17
1618943400000|2021-04-20 18:30:00|1192.5|1187.5|1190.8|1185.8|1192.6|1187.6|1190.6|1185.6|20
1618943700000|2021-04-20 18:35:00|1190.7|1185.7|1191.1|1186.1|1191.1|1186.1|1190.4|1185.4|33
1618944000000|2021-04-20 18:40:00|1191|1186|1191.2|1186.2|1191.2|1186.2|1190.9|1185.9|19
1618944300000|2021-04-20 18:45:00|1191.1|1186.1|1192|1187|1192|1187|1191|1186|14
1618944600000|2021-04-20 18:50:00|1192.1|1187.1|1192.4|1187.4|1192.6|1187.6|1191.9|1186.9|14
1618944900000|2021-04-20 18:55:00|1192.3|1187.3|1191.9|1186.9|1192.3|1187.3|1191.7|1186.7|18
1618945200000|2021-04-20 19:00:00|1192|1187|1192.9|1187.9|1193.1|1188.1|1191.8|1186.8|21
1618945500000|2021-04-20 19:05:00|1193|1188|1193.5|1188.5|1193.8|1188.8|1192.7|1187.7|24
1618945800000|2021-04-20 19:10:00|1193.4|1188.4|1194.2|1189.2|1194.2|1189.2|1192.9|1187.9|18
1618946100000|2021-04-20 19:15:00|1194.1|1189.1|1192.2|1187.2|1194.1|1189.1|1192.2|1187.2|12
1618946400000|2021-04-20 19:20:00|1192.3|1187.3|1192.4|1187.4|1192.6|1187.6|1192.3|1187.3|14
1618946700000|2021-04-20 19:25:00|1192.5|1187.5|1192.4|1187.4|1192.5|1187.5|1192.3|1187.3|4
1618947000000|2021-04-20 19:30:00|1192.5|1187.5|1192.4|1187.4|1192.7|1187.7|1192.4|1187.4|9
1618947300000|2021-04-20 19:35:00|1192.5|1187.5|1192.6|1187.6|1192.8|1187.8|1192.3|1187.3|13
1618947600000|2021-04-20 19:40:00|1192.7|1187.7|1194|1189|1194|1189|1192.7|1187.7|16
1618947900000|2021-04-20 19:45:00|1193.9|1188.9|1193.9|1188.9|1194.2|1189.2|1193.5|1188.5|17
1618948200000|2021-04-20 19:50:00|1193.8|1188.8|1193.8|1188.8|1194.1|1189.1|1193.7|1188.7|39
1618948500000|2021-04-20 19:55:00|1193.6|1188.6|1192.8|1187.8|1193.6|1188.6|1192.7|1187.7|15
1618948800000|2021-04-20 20:00:00|1192.9|1187.9|1192.2|1187.2|1192.9|1187.9|1192.1|1187.1|12
1618949100000|2021-04-20 20:05:00|1192.1|1187.1|1193.6|1188.6|1193.7|1188.7|1191.9|1186.9|14
1618949400000|2021-04-20 20:10:00|1193.7|1188.7|1194.1|1189.1|1194.1|1189.1|1193.6|1188.6|11
1618949700000|2021-04-20 20:15:00|1194|1189|1193.8|1188.8|1194.1|1189.1|1193.7|1188.7|9
1618950000000|2021-04-20 20:20:00|1193.7|1188.7|1193.9|1188.9|1194|1189|1193.7|1188.7|11
1618950300000|2021-04-20 20:25:00|1193.8|1188.8|1193.9|1188.9|1193.9|1188.9|1193.7|1188.7|17
1618950600000|2021-04-20 20:30:00|1193.8|1188.8|1193.3|1188.3|1193.8|1188.8|1193.1|1188.1|18
1618950900000|2021-04-20 20:35:00|1193.5|1188.5|1192.6|1187.6|1193.7|1188.7|1192.6|1187.6|20
1618951200000|2021-04-20 20:40:00|1192.7|1187.7|1192.4|1187.4|1192.8|1187.8|1192.3|1187.3|10
1618951500000|2021-04-20 20:45:00|1192.3|1187.3|1191.8|1186.8|1192.6|1187.6|1191.5|1186.5|27
1618951800000|2021-04-20 20:50:00|1191.9|1186.9|1192|1187|1192.2|1187.2|1191.8|1186.8|10
1618952100000|2021-04-20 20:55:00|1192.1|1187.1|1192.3|1187.3|1192.6|1187.6|1191.7|1186.7|17
1618956000000|2021-04-20 22:00:00|1191.8|1186.8|1190.6|1185.6|1192|1187|1190.6|1185.6|22
1618956300000|2021-04-20 22:05:00|1190.7|1185.7|1191.7|1186.7|1192.4|1187.4|1190.4|1185.4|46
1618956600000|2021-04-20 22:10:00|1191.8|1186.8|1191.5|1186.5|1191.8|1186.8|1191.3|1186.3|25
1618956900000|2021-04-20 22:15:00|1191.6|1186.6|1191.5|1186.5|1192.9|1187.9|1191.3|1186.3|33
1618957200000|2021-04-20 22:20:00|1191.8|1186.8|1191.9|1186.9|1192.4|1187.4|1191.8|1186.8|6
1618957500000|2021-04-20 22:25:00|1192.7|1187.7|1193.6|1188.6|1193.6|1188.6|1192.6|1187.6|7
1618957800000|2021-04-20 22:30:00|1193.5|1188.5|1192.1|1187.1|1193.5|1188.5|1192.1|1187.1|11
1618958100000|2021-04-20 22:35:00|1192.2|1187.2|1192.1|1187.1|1192.2|1187.2|1191.9|1186.9|11
1618958400000|2021-04-20 22:40:00|1191.9|1186.9|1191.9|1186.9|1191.9|1186.9|1191.6|1186.6|3
1618958700000|2021-04-20 22:45:00|1191.8|1186.8|1191.8|1186.8|1191.8|1186.8|1191.8|1186.8|1
1618959000000|2021-04-20 22:50:00|1191.9|1186.9|1191.9|1186.9|1192|1187|1191.9|1186.9|3
1618959300000|2021-04-20 22:55:00|1191.8|1186.8|1191.7|1186.7|1191.8|1186.8|1191.7|1186.7|2
1618959600000|2021-04-20 23:00:00|1191.6|1186.6|1191.2|1186.2|1192.2|1187.2|1191.1|1186.1|12
1618959900000|2021-04-20 23:05:00|1191.3|1186.3|1191|1186|1191.3|1186.3|1191|1186|28
1618961400000|2021-04-20 23:30:00|1191.1|1186.1|1191.1|1186.1|1191.1|1186.1|1191.1|1186.1|1
1618961700000|2021-04-20 23:35:00|1191|1186|1190.8|1185.8|1191|1186|1190.6|1185.6|4
1618962000000|2021-04-20 23:40:00|1190.9|1185.9|1191.2|1186.2|1191.3|1186.3|1190.4|1185.4|21
1618962300000|2021-04-20 23:45:00|1191.3|1186.3|1191.8|1186.8|1192.4|1187.4|1191|1186|29
1618962600000|2021-04-20 23:50:00|1191.7|1186.7|1192|1187|1192.1|1187.1|1190.8|1185.8|17
1618962900000|2021-04-20 23:55:00|1192.1|1187.1|1191|1186|1192.4|1187.4|1190.9|1185.9|34
1618963200000|2021-04-21 00:00:00|1190.9|1185.9|1190|1185|1190.9|1185.9|1189.9|1184.9|19
1618963500000|2021-04-21 00:05:00|1189.9|1184.9|1191.1|1186.1|1191.2|1186.2|1189.3|1184.3|27
1618963800000|2021-04-21 00:10:00|1191.2|1186.2|1191.8|1186.8|1191.8|1186.8|1191|1186|44
1618964100000|2021-04-21 00:15:00|1191.7|1186.7|1193.4|1188.4|1193.5|1188.5|1191.7|1186.7|60
1618964400000|2021-04-21 00:20:00|1193.5|1188.5|1191.7|1186.7|1193.5|1188.5|1191.6|1186.6|39
1618964700000|2021-04-21 00:25:00|1191.8|1186.8|1191.5|1186.5|1191.8|1186.8|1191.4|1186.4|24
1618965000000|2021-04-21 00:30:00|1191.4|1186.4|1191.4|1186.4|1191.8|1186.8|1191.3|1186.3|22
1618965300000|2021-04-21 00:35:00|1191.3|1186.3|1191.7|1186.7|1192.1|1187.1|1191.3|1186.3|15
1618965600000|2021-04-21 00:40:00|1191.9|1186.9|1191.8|1186.8|1192.5|1187.5|1191.7|1186.7|56
1618965900000|2021-04-21 00:45:00|1191.7|1186.7|1191.3|1186.3|1192.1|1187.1|1191.3|1186.3|28
1618966200000|2021-04-21 00:50:00|1191.4|1186.4|1190.7|1185.7|1191.4|1186.4|1190.6|1185.6|14
1618966500000|2021-04-21 00:55:00|1190.6|1185.6|1189.5|1184.5|1190.6|1185.6|1189.5|1184.5|13
1618966800000|2021-04-21 01:00:00|1189.4|1184.4|1191.1|1186.1|1191.2|1186.2|1189.4|1184.4|69
1618967100000|2021-04-21 01:05:00|1191.2|1186.2|1192.7|1187.7|1192.8|1187.8|1191.1|1186.1|85
1618967400000|2021-04-21 01:10:00|1192.6|1187.6|1190.6|1185.6|1192.6|1187.6|1190.6|1185.6|40
1618967700000|2021-04-21 01:15:00|1190.5|1185.5|1189.6|1184.6|1190.5|1185.5|1189.5|1184.5|80
1618968000000|2021-04-21 01:20:00|1189.5|1184.5|1190|1185|1190|1185|1189.5|1184.5|8
1618968300000|2021-04-21 01:25:00|1189.9|1184.9|1190.2|1185.2|1190.5|1185.5|1189.1|1184.1|22
1618968600000|2021-04-21 01:30:00|1190.3|1185.3|1192|1187|1192.4|1187.4|1190|1185|63
1618968900000|2021-04-21 01:35:00|1191.9|1186.9|1191.7|1186.7|1192|1187|1191.5|1186.5|32
1618969200000|2021-04-21 01:40:00|1191.8|1186.8|1191.1|1186.1|1191.9|1186.9|1191.1|1186.1|27
1618969500000|2021-04-21 01:45:00|1191|1186|1191.1|1186.1|1191.4|1186.4|1190.9|1185.9|10
1618969800000|2021-04-21 01:50:00|1191.2|1186.2|1190.9|1185.9|1191.2|1186.2|1190.7|1185.7|18
1618970100000|2021-04-21 01:55:00|1190.8|1185.8|1190.3|1185.3|1190.8|1185.8|1190.2|1185.2|36
1618970400000|2021-04-21 02:00:00|1190.4|1185.4|1189.3|1184.3|1190.4|1185.4|1188.9|1183.9|22
1618970700000|2021-04-21 02:05:00|1189.2|1184.2|1188.9|1183.9|1189.6|1184.6|1188.8|1183.8|54
1618971000000|2021-04-21 02:10:00|1188.8|1183.8|1190.1|1185.1|1190.2|1185.2|1188.8|1183.8|29
1618971300000|2021-04-21 02:15:00|1190.2|1185.2|1190.4|1185.4|1190.6|1185.6|1189.9|1184.9|34
1618971600000|2021-04-21 02:20:00|1190.5|1185.5|1189.9|1184.9|1190.7|1185.7|1189.9|1184.9|26
1618971900000|2021-04-21 02:25:00|1189.8|1184.8|1190|1185|1190.3|1185.3|1189.7|1184.7|20
1618972200000|2021-04-21 02:30:00|1190.1|1185.1|1190.8|1185.8|1191.1|1186.1|1190.1|1185.1|24
1618972500000|2021-04-21 02:35:00|1191|1186|1191.1|1186.1|1191.5|1186.5|1190.9|1185.9|29
1618972800000|2021-04-21 02:40:00|1191.2|1186.2|1189.9|1184.9|1191.2|1186.2|1189.9|1184.9|32
1618973100000|2021-04-21 02:45:00|1189.8|1184.8|1189.6|1184.6|1190.1|1185.1|1189.4|1184.4|33
1618973400000|2021-04-21 02:50:00|1189.7|1184.7|1190.6|1185.6|1190.7|1185.7|1189.5|1184.5|60
1618973700000|2021-04-21 02:55:00|1190.7|1185.7|1190.8|1185.8|1191|1186|1190.5|1185.5|57
1618974000000|2021-04-21 03:00:00|1190.9|1185.9|1190.9|1185.9|1191|1186|1190.4|1185.4|22
1618974300000|2021-04-21 03:05:00|1191|1186|1190.6|1185.6|1191|1186|1190.5|1185.5|6
1618974600000|2021-04-21 03:10:00|1190.7|1185.7|1191.8|1186.8|1191.8|1186.8|1190.7|1185.7|11
1618974900000|2021-04-21 03:15:00|1191.7|1186.7|1191|1186|1191.8|1186.8|1190.8|1185.8|18
1618975200000|2021-04-21 03:20:00|1191.1|1186.1|1191.8|1186.8|1193.1|1188.1|1190.9|1185.9|15
1618975500000|2021-04-21 03:25:00|1191.7|1186.7|1191.9|1186.9|1192|1187|1191.4|1186.4|16
1618975800000|2021-04-21 03:30:00|1191.8|1186.8|1191.8|1186.8|1191.9|1186.9|1191.5|1186.5|5
1618976100000|2021-04-21 03:35:00|1191.7|1186.7|1191.5|1186.5|1191.7|1186.7|1191.4|1186.4|5
1618976400000|2021-04-21 03:40:00|1191.6|1186.6|1191.5|1186.5|1191.6|1186.6|1191.4|1186.4|3
1618976700000|2021-04-21 03:45:00|1191.6|1186.6|1191.5|1186.5|1191.7|1186.7|1191.4|1186.4|9
1618977000000|2021-04-21 03:50:00|1191.4|1186.4|1191.8|1186.8|1191.8|1186.8|1191.4|1186.4|5
1618977300000|2021-04-21 03:55:00|1191.9|1186.9|1191.9|1186.9|1191.9|1186.9|1191.9|1186.9|1
1618977600000|2021-04-21 04:00:00|1191.8|1186.8|1192.4|1187.4|1192.5|1187.5|1191.8|1186.8|11
1618977900000|2021-04-21 04:05:00|1192.5|1187.5|1192.3|1187.3|1192.7|1187.7|1192.2|1187.2|24
1618978200000|2021-04-21 04:10:00|1192.1|1187.1|1192.2|1187.2|1192.2|1187.2|1192.1|1187.1|2
1618978500000|2021-04-21 04:15:00|1192.1|1187.1|1192.2|1187.2|1192.2|1187.2|1192.1|1187.1|2
1618978800000|2021-04-21 04:20:00|1192.1|1187.1|1192|1187|1192.1|1187.1|1191.8|1186.8|6
1618979100000|2021-04-21 04:25:00|1192.1|1187.1|1191.8|1186.8|1192.6|1187.6|1191.7|1186.7|9
1618979400000|2021-04-21 04:30:00|1191.9|1186.9|1191.8|1186.8|1192|1187|1191.7|1186.7|10
1618979700000|2021-04-21 04:35:00|1191.7|1186.7|1191.6|1186.6|1191.8|1186.8|1191.6|1186.6|16
1618980000000|2021-04-21 04:40:00|1191.7|1186.7|1191.4|1186.4|1191.7|1186.7|1191.3|1186.3|14
1618980300000|2021-04-21 04:45:00|1191.3|1186.3|1191.8|1186.8|1191.8|1186.8|1191.2|1186.2|15
1618980600000|2021-04-21 04:50:00|1191.9|1186.9|1191.9|1186.9|1192|1187|1191.4|1186.4|24
1618980900000|2021-04-21 04:55:00|1192.4|1187.4|1193.7|1188.7|1194.6|1189.6|1192.2|1187.2|36
1618981200000|2021-04-21 05:00:00|1193.6|1188.6|1193.4|1188.4|1193.6|1188.6|1192.9|1187.9|34
1618981500000|2021-04-21 05:05:00|1193.3|1188.3|1193.2|1188.2|1193.3|1188.3|1192.1|1187.1|58
1618981800000|2021-04-21 05:10:00|1193.1|1188.1|1192.5|1187.5|1193.5|1188.5|1192.5|1187.5|20
1618982100000|2021-04-21 05:15:00|1192.4|1187.4|1193.7|1188.7|1193.7|1188.7|1192.3|1187.3|20
1618982400000|2021-04-21 05:20:00|1194.3|1189.3|1194.5|1189.5|1194.8|1189.8|1193.9|1188.9|21
1618982700000|2021-04-21 05:25:00|1194.7|1189.7|1196|1191|1196.3|1191.3|1194.6|1189.6|18
1618983000000|2021-04-21 05:30:00|1195.9|1190.9|1195.3|1190.3|1196.7|1191.7|1195.2|1190.2|35
1618983300000|2021-04-21 05:35:00|1195.4|1190.4|1195.7|1190.7|1196.1|1191.1|1195.3|1190.3|20
1618983600000|2021-04-21 05:40:00|1195.8|1190.8|1196.3|1191.3|1196.3|1191.3|1195.3|1190.3|23
1618983900000|2021-04-21 05:45:00|1196.2|1191.2|1197.7|1192.7|1197.8|1192.8|1196.2|1191.2|39
1618984200000|2021-04-21 05:50:00|1198.2|1193.2|1196.9|1191.9|1198.2|1193.2|1196.9|1191.9|23
1618984500000|2021-04-21 05:55:00|1197|1192|1197.7|1192.7|1197.9|1192.9|1197|1192|31
1618984800000|2021-04-21 06:00:00|1197.5|1192.5|1197.5|1192.5|1197.8|1192.8|1196.4|1191.4|44
1618985100000|2021-04-21 06:05:00|1197.6|1192.6|1198.1|1193.1|1198.1|1193.1|1197.5|1192.5|41
1618985400000|2021-04-21 06:10:00|1198.2|1193.2|1200.4|1195.4|1200.6|1195.6|1198.1|1193.1|81
1618985700000|2021-04-21 06:15:00|1200.5|1195.5|1199.6|1194.6|1200.6|1195.6|1199.6|1194.6|49
1618986000000|2021-04-21 06:20:00|1199.7|1194.7|1204.2|1199.2|1205|1200|1199.6|1194.6|71
1618986300000|2021-04-21 06:25:00|1203.5|1198.5|1204.1|1199.1|1204.1|1199.1|1202.3|1197.3|56
1618986600000|2021-04-21 06:30:00|1203.9|1198.9|1203.6|1198.6|1204.7|1199.7|1203.6|1198.6|28
1618986900000|2021-04-21 06:35:00|1203.4|1198.4|1204.1|1199.1|1204.4|1199.4|1202.5|1197.5|31
1618987200000|2021-04-21 06:40:00|1204.2|1199.2|1204.2|1199.2|1204.3|1199.3|1204|1199|5
1618987500000|2021-04-21 06:45:00|1204.3|1199.3|1204|1199|1204.8|1199.8|1203.9|1198.9|21
1618987800000|2021-04-21 06:50:00|1203.9|1198.9|1204.9|1199.9|1204.9|1199.9|1203.9|1198.9|23
1618988100000|2021-04-21 06:55:00|1204.8|1199.8|1206.2|1201.2|1206.2|1201.2|1204.8|1199.8|24
1618988400000|2021-04-21 07:00:00|1206.3|1201.3|1205.1|1200.1|1206.8|1201.8|1205|1200|75
1618988700000|2021-04-21 07:05:00|1205.2|1200.2|1205.7|1200.7|1206.7|1201.7|1205.2|1200.2|76
1618989000000|2021-04-21 07:10:00|1205.6|1200.6|1205.9|1200.9|1206.4|1201.4|1205.5|1200.5|60
1618989300000|2021-04-21 07:15:00|1205.8|1200.8|1207.4|1202.4|1207.4|1202.4|1205.8|1200.8|40
1618989600000|2021-04-21 07:20:00|1207.5|1202.5|1206|1201|1207.8|1202.8|1205.8|1200.8|45
1618989900000|2021-04-21 07:25:00|1205.9|1200.9|1204.3|1199.3|1206|1201|1203.2|1198.2|65
1618990200000|2021-04-21 07:30:00|1204.4|1199.4|1202.2|1197.2|1204.4|1199.4|1202.2|1197.2|49
1618990500000|2021-04-21 07:35:00|1202.1|1197.1|1200.2|1195.2|1202.1|1197.1|1200.2|1195.2|36
1618990800000|2021-04-21 07:40:00|1200.1|1195.1|1200.5|1195.5|1200.7|1195.7|1198.6|1193.6|69
1618991100000|2021-04-21 07:45:00|1200.6|1195.6|1200.5|1195.5|1200.6|1195.6|1200.1|1195.1|115
1618991400000|2021-04-21 07:50:00|1200.6|1195.6|1200.3|1195.3|1201.3|1196.3|1200.3|1195.3|39
1618991700000|2021-04-21 07:55:00|1200.4|1195.4|1201.2|1196.2|1201.2|1196.2|1200.3|1195.3|40
1618992000000|2021-04-21 08:00:00|1201.3|1196.3|1201.7|1196.7|1202.5|1197.5|1201.3|1196.3|27
1618992300000|2021-04-21 08:05:00|1201.9|1196.9|1200.2|1195.2|1201.9|1196.9|1200.2|1195.2|21
1618992600000|2021-04-21 08:10:00|1200|1195|1201.1|1196.1|1201.2|1196.2|1198.7|1193.7|38
1618992900000|2021-04-21 08:15:00|1201|1196|1201.8|1196.8|1202.1|1197.1|1201|1196|31
1618993200000|2021-04-21 08:20:00|1202|1197|1201.8|1196.8|1202.8|1197.8|1201.4|1196.4|36
1618993500000|2021-04-21 08:25:00|1201.7|1196.7|1201.5|1196.5|1202.5|1197.5|1201.5|1196.5|19
1618993800000|2021-04-21 08:30:00|1201.4|1196.4|1200.6|1195.6|1201.5|1196.5|1200.6|1195.6|12
1618994100000|2021-04-21 08:35:00|1200.7|1195.7|1200|1195|1200.7|1195.7|1198.8|1193.8|55
1618994400000|2021-04-21 08:40:00|1199.9|1194.9|1191.2|1186.2|1199.9|1194.9|1190.6|1185.6|98
1618994700000|2021-04-21 08:45:00|1191.1|1186.1|1191.9|1186.9|1194.7|1189.7|1190|1185|106
1618995000000|2021-04-21 08:50:00|1191.8|1186.8|1194.1|1189.1|1194.4|1189.4|1191.8|1186.8|86
1618995300000|2021-04-21 08:55:00|1194.2|1189.2|1192.8|1187.8|1194.6|1189.6|1192.4|1187.4|59
1618995600000|2021-04-21 09:00:00|1192.9|1187.9|1193.4|1188.4|1193.6|1188.6|1192.9|1187.9|62
1618995900000|2021-04-21 09:05:00|1193.3|1188.3|1194.9|1189.9|1195.1|1190.1|1193.2|1188.2|39
1618996200000|2021-04-21 09:10:00|1194.8|1189.8|1195|1190|1196.2|1191.2|1194.5|1189.5|47
1618996500000|2021-04-21 09:15:00|1195.1|1190.1|1192|1187|1195.6|1190.6|1192|1187|93
1618996800000|2021-04-21 09:20:00|1192.1|1187.1|1195|1190|1195|1190|1191.7|1186.7|91
1618997100000|2021-04-21 09:25:00|1194.9|1189.9|1193|1188|1195|1190|1192.4|1187.4|143
1618997400000|2021-04-21 09:30:00|1193.4|1188.4|1191.9|1186.9|1193.8|1188.8|1191.8|1186.8|43
1618997700000|2021-04-21 09:35:00|1191.8|1186.8|1192|1187|1192|1187|1190.1|1185.1|65
1618998000000|2021-04-21 09:40:00|1191.9|1186.9|1191.6|1186.6|1192.1|1187.1|1190.8|1185.8|60
1618998300000|2021-04-21 09:45:00|1191.5|1186.5|1190.6|1185.6|1191.6|1186.6|1190.1|1185.1|62
1618998600000|2021-04-21 09:50:00|1190.5|1185.5|1190|1185|1190.5|1185.5|1189|1184|25
1618998900000|2021-04-21 09:55:00|1189.9|1184.9|1190.7|1185.7|1191.3|1186.3|1189.7|1184.7|36
1618999200000|2021-04-21 10:00:00|1190.6|1185.6|1189.1|1184.1|1190.6|1185.6|1189|1184|27
1618999500000|2021-04-21 10:05:00|1189|1184|1190.1|1185.1|1190.6|1185.6|1188.9|1183.9|33
1618999800000|2021-04-21 10:10:00|1190.2|1185.2|1190.5|1185.5|1191|1186|1190.2|1185.2|29
1619000100000|2021-04-21 10:15:00|1190.6|1185.6|1191.8|1186.8|1191.8|1186.8|1190.5|1185.5|32
1619000400000|2021-04-21 10:20:00|1191.7|1186.7|1190.5|1185.5|1191.8|1186.8|1190.5|1185.5|36
1619000700000|2021-04-21 10:25:00|1190.6|1185.6|1190.5|1185.5|1190.6|1185.6|1190.5|1185.5|4
1619001000000|2021-04-21 10:30:00|1190.6|1185.6|1192.2|1187.2|1193.2|1188.2|1190.6|1185.6|35
1619001300000|2021-04-21 10:35:00|1192.3|1187.3|1192.9|1187.9|1193.3|1188.3|1191.9|1186.9|26
1619001600000|2021-04-21 10:40:00|1192.7|1187.7|1192|1187|1192.7|1187.7|1191.7|1186.7|36
1619001900000|2021-04-21 10:45:00|1192.1|1187.1|1194.7|1189.7|1194.8|1189.8|1192.1|1187.1|51
1619002200000|2021-04-21 10:50:00|1195|1190|1195.1|1190.1|1195.6|1190.6|1194.4|1189.4|78
1619002500000|2021-04-21 10:55:00|1195.3|1190.3|1196.6|1191.6|1196.7|1191.7|1195.2|1190.2|77
1619002800000|2021-04-21 11:00:00|1196.5|1191.5|1196.5|1191.5|1197.4|1192.4|1195.9|1190.9|63
1619003100000|2021-04-21 11:05:00|1196.4|1191.4|1194.7|1189.7|1196.5|1191.5|1194.5|1189.5|58
1619003400000|2021-04-21 11:10:00|1194.9|1189.9|1194.9|1189.9|1195.6|1190.6|1194.8|1189.8|22
1619003700000|2021-04-21 11:15:00|1194.8|1189.8|1194.3|1189.3|1194.9|1189.9|1194.3|1189.3|12
1619004000000|2021-04-21 11:20:00|1194.2|1189.2|1195|1190|1195.1|1190.1|1194.1|1189.1|36
1619004300000|2021-04-21 11:25:00|1194.9|1189.9|1194.9|1189.9|1195.5|1190.5|1194.6|1189.6|21
1619004600000|2021-04-21 11:30:00|1195|1190|1195.2|1190.2|1195.7|1190.7|1194.9|1189.9|37
1619004900000|2021-04-21 11:35:00|1195.5|1190.5|1195.7|1190.7|1195.7|1190.7|1195.3|1190.3|17
1619005200000|2021-04-21 11:40:00|1195.9|1190.9|1196.2|1191.2|1196.2|1191.2|1195.7|1190.7|12
1619005500000|2021-04-21 11:45:00|1196.4|1191.4|1197.6|1192.6|1197.7|1192.7|1196.4|1191.4|21
1619005800000|2021-04-21 11:50:00|1197.5|1192.5|1197.5|1192.5|1197.7|1192.7|1196.6|1191.6|40
1619006100000|2021-04-21 11:55:00|1197.6|1192.6|1197.4|1192.4|1197.6|1192.6|1196.6|1191.6|34
1619006400000|2021-04-21 12:00:00|1197.5|1192.5|1198.3|1193.3|1199.3|1194.3|1197.5|1192.5|51
1619006700000|2021-04-21 12:05:00|1198.4|1193.4|1198.6|1193.6|1199.8|1194.8|1198.4|1193.4|48
1619007000000|2021-04-21 12:10:00|1198.7|1193.7|1197.7|1192.7|1198.9|1193.9|1197.7|1192.7|22
1619007300000|2021-04-21 12:15:00|1197.8|1192.8|1196.2|1191.2|1198.1|1193.1|1195.1|1190.1|52
1619007600000|2021-04-21 12:20:00|1196.1|1191.1|1195|1190|1197.7|1192.7|1193.3|1188.3|121
1619007900000|2021-04-21 12:25:00|1195.1|1190.1|1195.4|1190.4|1195.8|1190.8|1193.9|1188.9|79
1619008200000|2021-04-21 12:30:00|1195.6|1190.6|1201|1196|1201.9|1196.9|1195.3|1190.3|149
1619008500000|2021-04-21 12:35:00|1201.1|1196.1|1199.9|1194.9|1201.9|1196.9|1199.8|1194.8|129
1619008800000|2021-04-21 12:40:00|1199.7|1194.7|1197.2|1192.2|1200.8|1195.8|1196.7|1191.7|125
1619009100000|2021-04-21 12:45:00|1196.9|1191.9|1195.9|1190.9|1197.5|1192.5|1195.4|1190.4|50
1619009400000|2021-04-21 12:50:00|1195.4|1190.4|1193.6|1188.6|1195.8|1190.8|1193.4|1188.4|66
1619009700000|2021-04-21 12:55:00|1193.4|1188.4|1195.6|1190.6|1197.9|1192.9|1193.2|1188.2|106
1619010000000|2021-04-21 13:00:00|1195.3|1190.3|1194.7|1189.7|1196.6|1191.6|1193.4|1188.4|138
1619010300000|2021-04-21 13:05:00|1194.6|1189.6|1194|1189|1195.5|1190.5|1194|1189|73
1619010600000|2021-04-21 13:10:00|1194.2|1189.2|1194.2|1189.2|1194.5|1189.5|1193.4|1188.4|53
1619010900000|2021-04-21 13:15:00|1194.1|1189.1|1193.7|1188.7|1195.3|1190.3|1193.4|1188.4|55
1619011200000|2021-04-21 13:20:00|1193.5|1188.5|1194.6|1189.6|1195.4|1190.4|1193.4|1188.4|46
1619011500000|2021-04-21 13:25:00|1194.4|1189.4|1195.2|1190.2|1196.8|1191.8|1193.4|1188.4|97
1619011800000|2021-04-21 13:30:00|1195.3|1190.3|1200|1195|1201|1196|1195|1190|122
1619012100000|2021-04-21 13:35:00|1200.4|1195.4|1200.2|1195.2|1202|1197|1199.8|1194.8|163
1619012400000|2021-04-21 13:40:00|1200.1|1195.1|1204|1199|1204.2|1199.2|1199.2|1194.2|209
1619012700000|2021-04-21 13:45:00|1204.1|1199.1|1205.8|1200.8|1212.6|1207.6|1204.1|1199.1|297
1619013000000|2021-04-21 13:50:00|1206|1201|1208.3|1203.3|1210.8|1205.8|1205.1|1200.1|260
1619013300000|2021-04-21 13:55:00|1208.2|1203.2|1208.2|1203.2|1209.7|1204.7|1207|1202|164
1619013600000|2021-04-21 14:00:00|1208.1|1203.1|1209.3|1204.3|1211.4|1206.4|1208.1|1203.1|251
1619013900000|2021-04-21 14:05:00|1209.4|1204.4|1207.2|1202.2|1210.4|1205.4|1206.7|1201.7|133
1619014200000|2021-04-21 14:10:00|1207.3|1202.3|1204|1199|1207.4|1202.4|1204|1199|138
1619014500000|2021-04-21 14:15:00|1204.2|1199.2|1205.2|1200.2|1205.2|1200.2|1200.4|1195.4|194
1619014800000|2021-04-21 14:20:00|1205.3|1200.3|1210.1|1205.1|1210.7|1205.7|1204.6|1199.6|121
1619015100000|2021-04-21 14:25:00|1210.3|1205.3|1209.5|1204.5|1211.3|1206.3|1209.2|1204.2|93
1619015400000|2021-04-21 14:30:00|1209.8|1204.8|1204.7|1199.7|1209.9|1204.9|1204.3|1199.3|79
1619015700000|2021-04-21 14:35:00|1205|1200|1206.4|1201.4|1207.2|1202.2|1204.1|1199.1|62
1619016000000|2021-04-21 14:40:00|1206.3|1201.3|1205|1200|1207.2|1202.2|1205|1200|55
1619016300000|2021-04-21 14:45:00|1205.1|1200.1|1209.6|1204.6|1209.7|1204.7|1205|1200|79
1619016600000|2021-04-21 14:50:00|1209.4|1204.4|1210|1205|1210.5|1205.5|1209.3|1204.3|65
1619016900000|2021-04-21 14:55:00|1209.9|1204.9|1210.4|1205.4|1210.6|1205.6|1209.8|1204.8|32
1619017200000|2021-04-21 15:00:00|1210.7|1205.7|1212.2|1207.2|1212.3|1207.3|1210.1|1205.1|75
1619017500000|2021-04-21 15:05:00|1212.1|1207.1|1212.2|1207.2|1212.6|1207.6|1211.8|1206.8|96
1619017800000|2021-04-21 15:10:00|1212.3|1207.3|1212.7|1207.7|1213|1208|1211.3|1206.3|68
1619018100000|2021-04-21 15:15:00|1212.6|1207.6|1217.4|1212.4|1218.3|1213.3|1212.6|1207.6|109
1619018400000|2021-04-21 15:20:00|1217.3|1212.3|1215.4|1210.4|1217.6|1212.6|1215.4|1210.4|107
1619018700000|2021-04-21 15:25:00|1215.1|1210.1|1216.6|1211.6|1217.6|1212.6|1214.9|1209.9|52
1619019000000|2021-04-21 15:30:00|1216.7|1211.7|1218.3|1213.3|1218.8|1213.8|1216.6|1211.6|75
1619019300000|2021-04-21 15:35:00|1218.1|1213.1|1219.4|1214.4|1220|1215|1218|1213|61
1619019600000|2021-04-21 15:40:00|1219.6|1214.6|1220.2|1215.2|1221.3|1216.3|1219.5|1214.5|59
1619019900000|2021-04-21 15:45:00|1220.3|1215.3|1220.7|1215.7|1221.5|1216.5|1220.3|1215.3|58
1619020200000|2021-04-21 15:50:00|1220.8|1215.8|1223.3|1218.3|1223.6|1218.6|1220.8|1215.8|63
1619020500000|2021-04-21 15:55:00|1223.5|1218.5|1219.5|1214.5|1223.5|1218.5|1219.2|1214.2|60
1619020800000|2021-04-21 16:00:00|1219|1214|1221.4|1216.4|1222.1|1217.1|1219|1214|74
1619021100000|2021-04-21 16:05:00|1221.5|1216.5|1222.2|1217.2|1223|1218|1221.5|1216.5|54
1619021400000|2021-04-21 16:10:00|1222|1217|1219.9|1214.9|1223|1218|1219.3|1214.3|50
1619021700000|2021-04-21 16:15:00|1219.7|1214.7|1220.6|1215.6|1221.3|1216.3|1219.6|1214.6|35
1619022000000|2021-04-21 16:20:00|1220.5|1215.5|1219.5|1214.5|1220.9|1215.9|1218.7|1213.7|33
1619022300000|2021-04-21 16:25:00|1219.1|1214.1|1217.7|1212.7|1219.3|1214.3|1217.6|1212.6|38
1619022600000|2021-04-21 16:30:00|1217.3|1212.3|1219.3|1214.3|1219.6|1214.6|1217.2|1212.2|66
1619022900000|2021-04-21 16:35:00|1219.4|1214.4|1219.7|1214.7|1220.8|1215.8|1219.3|1214.3|41
1619023200000|2021-04-21 16:40:00|1219.8|1214.8|1219.4|1214.4|1220.4|1215.4|1219.3|1214.3|17
1619023500000|2021-04-21 16:45:00|1219.1|1214.1|1217.4|1212.4|1219.1|1214.1|1217.4|1212.4|31
1619023800000|2021-04-21 16:50:00|1217.3|1212.3|1217.6|1212.6|1218.7|1213.7|1217.3|1212.3|60
1619024100000|2021-04-21 16:55:00|1217.9|1212.9|1214.8|1209.8|1218|1213|1213|1208|86
1619024400000|2021-04-21 17:00:00|1214.9|1209.9|1216.8|1211.8|1217.6|1212.6|1214.8|1209.8|144
1619024700000|2021-04-21 17:05:00|1216.9|1211.9|1216.1|1211.1|1217.2|1212.2|1214.8|1209.8|66
1619025000000|2021-04-21 17:10:00|1216.2|1211.2|1216.6|1211.6|1217.1|1212.1|1216.1|1211.1|58
1619025300000|2021-04-21 17:15:00|1216.5|1211.5|1216.3|1211.3|1216.6|1211.6|1215.5|1210.5|49
1619025600000|2021-04-21 17:20:00|1216.2|1211.2|1216.9|1211.9|1217|1212|1215.6|1210.6|39
1619025900000|2021-04-21 17:25:00|1216.8|1211.8|1216.6|1211.6|1216.9|1211.9|1216.2|1211.2|49
1619026200000|2021-04-21 17:30:00|1216.7|1211.7|1217.4|1212.4|1217.5|1212.5|1216.5|1211.5|42
1619026500000|2021-04-21 17:35:00|1217.3|1212.3|1218.8|1213.8|1218.8|1213.8|1217.2|1212.2|38
1619026800000|2021-04-21 17:40:00|1218.7|1213.7|1218.7|1213.7|1219.1|1214.1|1218.3|1213.3|50
1619027100000|2021-04-21 17:45:00|1218.6|1213.6|1219.1|1214.1|1219.2|1214.2|1218.5|1213.5|43
1619027400000|2021-04-21 17:50:00|1218.8|1213.8|1219.9|1214.9|1220|1215|1218.7|1213.7|20
1619027700000|2021-04-21 17:55:00|1219.7|1214.7|1219.2|1214.2|1220|1215|1219.1|1214.1|31
1619028000000|2021-04-21 18:00:00|1219.3|1214.3|1219|1214|1219.4|1214.4|1218.1|1213.1|58
1619028300000|2021-04-21 18:05:00|1218.9|1213.9|1219.5|1214.5|1219.6|1214.6|1218.9|1213.9|17
1619028600000|2021-04-21 18:10:00|1219.4|1214.4|1219.1|1214.1|1219.7|1214.7|1218.8|1213.8|18
1619028900000|2021-04-21 18:15:00|1219|1214|1219.4|1214.4|1219.9|1214.9|1219|1214|40
1619029200000|2021-04-21 18:20:00|1219.5|1214.5|1218.9|1213.9|1219.9|1214.9|1218.9|1213.9|17
1619029500000|2021-04-21 18:25:00|1219|1214|1219.2|1214.2|1219.3|1214.3|1218.8|1213.8|20
1619029800000|2021-04-21 18:30:00|1219.1|1214.1|1219|1214|1219.5|1214.5|1218.3|1213.3|27
1619030100000|2021-04-21 18:35:00|1219.1|1214.1|1220.4|1215.4|1220.4|1215.4|1219|1214|27
1619030400000|2021-04-21 18:40:00|1220.5|1215.5|1220.2|1215.2|1220.7|1215.7|1219.8|1214.8|27
1619030700000|2021-04-21 18:45:00|1220.1|1215.1|1220.2|1215.2|1220.8|1215.8|1220.1|1215.1|8
1619031000000|2021-04-21 18:50:00|1220.3|1215.3|1221|1216|1221.3|1216.3|1220.3|1215.3|21
1619031300000|2021-04-21 18:55:00|1221.1|1216.1|1221.6|1216.6|1221.9|1216.9|1221.1|1216.1|22
1619031600000|2021-04-21 19:00:00|1221.5|1216.5|1222|1217|1222.5|1217.5|1220.9|1215.9|59
1619031900000|2021-04-21 19:05:00|1221.9|1216.9|1222|1217|1222.3|1217.3|1221.6|1216.6|30
1619032200000|2021-04-21 19:10:00|1222.1|1217.1|1223.3|1218.3|1223.8|1218.8|1221.8|1216.8|39
1619032500000|2021-04-21 19:15:00|1223.2|1218.2|1221.4|1216.4|1223.2|1218.2|1221.3|1216.3|28
1619032800000|2021-04-21 19:20:00|1221.5|1216.5|1222|1217|1222.3|1217.3|1221.4|1216.4|15
1619033100000|2021-04-21 19:25:00|1222.5|1217.5|1223.1|1218.1|1223.3|1218.3|1222.4|1217.4|15
1619033400000|2021-04-21 19:30:00|1223.2|1218.2|1223.2|1218.2|1223.7|1218.7|1223|1218|27
1619033700000|2021-04-21 19:35:00|1223.4|1218.4|1223.9|1218.9|1223.9|1218.9|1223.4|1218.4|15
1619034000000|2021-04-21 19:40:00|1224|1219|1224.7|1219.7|1225|1220|1224|1219|32
1619034300000|2021-04-21 19:45:00|1224.8|1219.8|1224.7|1219.7|1225|1220|1224.6|1219.6|10
1619034600000|2021-04-21 19:50:00|1224.9|1219.9|1224.5|1219.5|1225.1|1220.1|1224.1|1219.1|19
1619034900000|2021-04-21 19:55:00|1224.4|1219.4|1224.6|1219.6|1224.9|1219.9|1224.1|1219.1|42
1619035200000|2021-04-21 20:00:00|1224.7|1219.7|1223.9|1218.9|1224.7|1219.7|1223.8|1218.8|24
1619035500000|2021-04-21 20:05:00|1223.7|1218.7|1223.3|1218.3|1223.9|1218.9|1223.3|1218.3|16
1619035800000|2021-04-21 20:10:00|1223.2|1218.2|1222.9|1217.9|1223.3|1218.3|1222.8|1217.8|10
1619036100000|2021-04-21 20:15:00|1223.1|1218.1|1222.8|1217.8|1223.2|1218.2|1222.7|1217.7|13
1619036400000|2021-04-21 20:20:00|1222.6|1217.6|1221.8|1216.8|1222.6|1217.6|1220.3|1215.3|27
1619036700000|2021-04-21 20:25:00|1221.9|1216.9|1221.8|1216.8|1222|1217|1220.8|1215.8|22
1619037000000|2021-04-21 20:30:00|1221.7|1216.7|1220.3|1215.3|1221.7|1216.7|1220.1|1215.1|29
1619037300000|2021-04-21 20:35:00|1220.8|1215.8|1221.3|1216.3|1221.4|1216.4|1220.7|1215.7|16
1619037600000|2021-04-21 20:40:00|1221.2|1216.2|1221|1216|1221.2|1216.2|1221|1216|19
1619037900000|2021-04-21 20:45:00|1220.8|1215.8|1219.2|1214.2|1221|1216|1218.9|1213.9|34
1619038200000|2021-04-21 20:50:00|1219.1|1214.1|1219.8|1214.8|1219.8|1214.8|1219|1214|26
1619038500000|2021-04-21 20:55:00|1220|1215|1219.4|1214.4|1220|1215|1219.3|1214.3|13
1619042400000|2021-04-21 22:00:00|1219.8|1214.8|1220.4|1215.4|1220.5|1215.5|1218.9|1213.9|27
1619042700000|2021-04-21 22:05:00|1220.5|1215.5|1220.3|1215.3|1221.3|1216.3|1220.3|1215.3|18
1619043000000|2021-04-21 22:10:00|1220|1215|1219.3|1214.3|1220.1|1215.1|1219.3|1214.3|10
1619043300000|2021-04-21 22:15:00|1219.2|1214.2|1219.1|1214.1|1219.2|1214.2|1219.1|1214.1|2
1619043600000|2021-04-21 22:20:00|1219.2|1214.2|1220.5|1215.5|1220.5|1215.5|1219.2|1214.2|21
1619044200000|2021-04-21 22:30:00|1220.2|1215.2|1220.3|1215.3|1220.3|1215.3|1220|1215|7
1619044500000|2021-04-21 22:35:00|1220.2|1215.2|1220.5|1215.5|1221.6|1216.6|1219.9|1214.9|38
1619044800000|2021-04-21 22:40:00|1220.6|1215.6|1220.5|1215.5|1220.8|1215.8|1220.4|1215.4|7
1619045100000|2021-04-21 22:45:00|1220.6|1215.6|1220.2|1215.2|1220.6|1215.6|1220|1215|8
1619045400000|2021-04-21 22:50:00|1219.9|1214.9|1219.5|1214.5|1219.9|1214.9|1219.5|1214.5|32
1619045700000|2021-04-21 22:55:00|1219.6|1214.6|1219.9|1214.9|1220.1|1215.1|1219.5|1214.5|9
1619046000000|2021-04-21 23:00:00|1219.6|1214.6|1219.5|1214.5|1219.8|1214.8|1219|1214|17
1619046300000|2021-04-21 23:05:00|1219.6|1214.6|1219.8|1214.8|1219.8|1214.8|1219.5|1214.5|9
1619046600000|2021-04-21 23:10:00|1219.9|1214.9|1219.7|1214.7|1219.9|1214.9|1219.6|1214.6|9
1619046900000|2021-04-21 23:15:00|1219.6|1214.6|1220.7|1215.7|1220.7|1215.7|1219.6|1214.6|18
1619047200000|2021-04-21 23:20:00|1220.6|1215.6|1221.2|1216.2|1221.2|1216.2|1220.6|1215.6|22
1619047500000|2021-04-21 23:25:00|1221.3|1216.3|1221.5|1216.5|1221.5|1216.5|1221.2|1216.2|11
1619047800000|2021-04-21 23:30:00|1221.4|1216.4|1222.6|1217.6|1222.9|1217.9|1221.2|1216.2|28
1619048100000|2021-04-21 23:35:00|1222.7|1217.7|1222.7|1217.7|1223.4|1218.4|1222.7|1217.7|13
1619048400000|2021-04-21 23:40:00|1222.6|1217.6|1221.2|1216.2|1222.7|1217.7|1220.6|1215.6|30
1619048700000|2021-04-21 23:45:00|1221.1|1216.1|1220.9|1215.9|1221.4|1216.4|1220.5|1215.5|42
1619049000000|2021-04-21 23:50:00|1221|1216|1222.5|1217.5|1222.7|1217.7|1220.9|1215.9|28
1619049300000|2021-04-21 23:55:00|1222.4|1217.4|1222|1217|1222.6|1217.6|1222|1217|12
1619049600000|2021-04-22 00:00:00|1221.9|1216.9|1220.3|1215.3|1222|1217|1220.3|1215.3|43
1619049900000|2021-04-22 00:05:00|1220.4|1215.4|1220.7|1215.7|1221.3|1216.3|1220|1215|54
1619050200000|2021-04-22 00:10:00|1220.4|1215.4|1220.3|1215.3|1220.9|1215.9|1220.1|1215.1|56
1619050500000|2021-04-22 00:15:00|1218.9|1213.9|1219.9|1214.9|1220.1|1215.1|1218.9|1213.9|23
1619050800000|2021-04-22 00:20:00|1219.7|1214.7|1219.9|1214.9|1220|1215|1219.7|1214.7|24
1619051100000|2021-04-22 00:25:00|1220|1215|1219.1|1214.1|1220.3|1215.3|1219.1|1214.1|14
1619051400000|2021-04-22 00:30:00|1219.7|1214.7|1219.4|1214.4|1219.8|1214.8|1219.4|1214.4|25
1619051700000|2021-04-22 00:35:00|1219.2|1214.2|1217.9|1212.9|1219.3|1214.3|1217.7|1212.7|46
1619052000000|2021-04-22 00:40:00|1217.8|1212.8|1218.4|1213.4|1218.8|1213.8|1217.8|1212.8|38
1619052300000|2021-04-22 00:45:00|1218.3|1213.3|1219.9|1214.9|1219.9|1214.9|1218.3|1213.3|45
1619052600000|2021-04-22 00:50:00|1220|1215|1218.9|1213.9|1220|1215|1218.9|1213.9|45
1619052900000|2021-04-22 00:55:00|1218.8|1213.8|1218.5|1213.5|1218.8|1213.8|1218|1213|40
1619053200000|2021-04-22 01:00:00|1218.6|1213.6|1219.6|1214.6|1219.9|1214.9|1218.5|1213.5|66
1619053500000|2021-04-22 01:05:00|1219.5|1214.5|1219.6|1214.6|1219.8|1214.8|1219.5|1214.5|16
1619053800000|2021-04-22 01:10:00|1219.7|1214.7|1219.8|1214.8|1220.1|1215.1|1219.4|1214.4|24
1619054100000|2021-04-22 01:15:00|1219.9|1214.9|1218.9|1213.9|1219.9|1214.9|1218.9|1213.9|47
1619054400000|2021-04-22 01:20:00|1218.8|1213.8|1219.5|1214.5|1219.5|1214.5|1218.4|1213.4|44
1619054700000|2021-04-22 01:25:00|1219.6|1214.6|1219.8|1214.8|1219.9|1214.9|1218.9|1213.9|35
1619055000000|2021-04-22 01:30:00|1219.9|1214.9|1220.4|1215.4|1220.4|1215.4|1219.8|1214.8|36
1619055300000|2021-04-22 01:35:00|1220.3|1215.3|1221.2|1216.2|1221.2|1216.2|1220.3|1215.3|25
1619055600000|2021-04-22 01:40:00|1221.3|1216.3|1221.6|1216.6|1221.6|1216.6|1220.8|1215.8|31
1619055900000|2021-04-22 01:45:00|1221.9|1216.9|1222.2|1217.2|1222.3|1217.3|1221.7|1216.7|60
1619056200000|2021-04-22 01:50:00|1222.1|1217.1|1221.2|1216.2|1222.2|1217.2|1221.2|1216.2|19
1619056500000|2021-04-22 01:55:00|1221.3|1216.3|1220.6|1215.6|1221.3|1216.3|1220.2|1215.2|30
1619056800000|2021-04-22 02:00:00|1220.5|1215.5|1219|1214|1220.6|1215.6|1219|1214|81
1619057100000|2021-04-22 02:05:00|1219.1|1214.1|1219.2|1214.2|1219.5|1214.5|1219.1|1214.1|9
1619057400000|2021-04-22 02:10:00|1219.3|1214.3|1219.5|1214.5|1219.5|1214.5|1218.8|1213.8|30
1619057700000|2021-04-22 02:15:00|1219.4|1214.4|1219.2|1214.2|1219.7|1214.7|1219.2|1214.2|29
1619058000000|2021-04-22 02:20:00|1219.8|1214.8|1219.4|1214.4|1219.9|1214.9|1219.2|1214.2|14
1619058300000|2021-04-22 02:25:00|1219.3|1214.3|1219.6|1214.6|1219.6|1214.6|1219.2|1214.2|9
1619058600000|2021-04-22 02:30:00|1219.7|1214.7|1219.9|1214.9|1221|1216|1219.3|1214.3|57
1619058900000|2021-04-22 02:35:00|1219.8|1214.8|1219.4|1214.4|1219.9|1214.9|1219.2|1214.2|59
1619059200000|2021-04-22 02:40:00|1219.3|1214.3|1218.5|1213.5|1219.4|1214.4|1218.4|1213.4|17
1619059500000|2021-04-22 02:45:00|1218.1|1213.1|1218.6|1213.6|1218.6|1213.6|1218.1|1213.1|7
1619059800000|2021-04-22 02:50:00|1218.5|1213.5|1218.7|1213.7|1218.7|1213.7|1218.5|1213.5|15
1619060100000|2021-04-22 02:55:00|1218.6|1213.6|1218.8|1213.8|1218.8|1213.8|1217.6|1212.6|53
1619060400000|2021-04-22 03:00:00|1218.7|1213.7|1219.5|1214.5|1219.6|1214.6|1218.7|1213.7|50
1619060700000|2021-04-22 03:05:00|1219.6|1214.6|1220|1215|1220.3|1215.3|1219.5|1214.5|15
1619061000000|2021-04-22 03:10:00|1220.1|1215.1|1221|1216|1221|1216|1220|1215|17
1619061300000|2021-04-22 03:15:00|1221.1|1216.1|1221.5|1216.5|1221.7|1216.7|1220.3|1215.3|20
1619061600000|2021-04-22 03:20:00|1221.4|1216.4|1220|1215|1221.4|1216.4|1220|1215|25
1619061900000|2021-04-22 03:25:00|1219.9|1214.9|1220|1215|1220.1|1215.1|1219.9|1214.9|6
1619062200000|2021-04-22 03:30:00|1219.9|1214.9|1219.2|1214.2|1220|1215|1219.1|1214.1|6
1619062800000|2021-04-22 03:40:00|1219|1214|1219|1214|1219|1214|1219|1214|1
1619063100000|2021-04-22 03:45:00|1219.1|1214.1|1219|1214|1219.1|1214.1|1218.3|1213.3|21
1619063400000|2021-04-22 03:50:00|1219.1|1214.1|1219.2|1214.2|1219.2|1214.2|1219.1|1214.1|4
1619063700000|2021-04-22 03:55:00|1219|1214|1219.3|1214.3|1219.3|1214.3|1218.5|1213.5|27
1619064000000|2021-04-22 04:00:00|1218.5|1213.5|1219|1214|1219.7|1214.7|1218.5|1213.5|28
1619064300000|2021-04-22 04:05:00|1219.2|1214.2|1218.6|1213.6|1219.3|1214.3|1218.6|1213.6|57
1619064600000|2021-04-22 04:10:00|1218.5|1213.5|1218.7|1213.7|1218.8|1213.8|1218.3|1213.3|28
1619064900000|2021-04-22 04:15:00|1218.6|1213.6|1217.8|1212.8|1218.6|1213.6|1217.6|1212.6|19
1619065200000|2021-04-22 04:20:00|1217.7|1212.7|1217.7|1212.7|1217.8|1212.8|1217.7|1212.7|5
1619065500000|2021-04-22 04:25:00|1217.3|1212.3|1216.6|1211.6|1217.8|1212.8|1215.9|1210.9|40
1619065800000|2021-04-22 04:30:00|1216.5|1211.5|1217.2|1212.2|1217.5|1212.5|1216.4|1211.4|41
1619066100000|2021-04-22 04:35:00|1217.3|1212.3|1217.1|1212.1|1217.3|1212.3|1216.7|1211.7|57
1619066400000|2021-04-22 04:40:00|1217.2|1212.2|1217.4|1212.4|1217.8|1212.8|1216.4|1211.4|53
1619066700000|2021-04-22 04:45:00|1217.5|1212.5|1217.7|1212.7|1217.7|1212.7|1217.5|1212.5|2
1619067000000|2021-04-22 04:50:00|1217.8|1212.8|1218|1213|1218.1|1213.1|1217.8|1212.8|10
1619067300000|2021-04-22 04:55:00|1218.1|1213.1|1219.5|1214.5|1219.5|1214.5|1218.1|1213.1|18
1619067600000|2021-04-22 05:00:00|1219.6|1214.6|1218.8|1213.8|1220|1215|1218.7|1213.7|35
1619067900000|2021-04-22 05:05:00|1218.7|1213.7|1218.5|1213.5|1219.4|1214.4|1218.5|1213.5|19
1619068200000|2021-04-22 05:10:00|1218.4|1213.4|1217.9|1212.9|1218.7|1213.7|1217.9|1212.9|17
1619068500000|2021-04-22 05:15:00|1218.4|1213.4|1218.4|1213.4|1218.5|1213.5|1218.3|1213.3|21
1619068800000|2021-04-22 05:20:00|1218.5|1213.5|1218.4|1213.4|1218.5|1213.5|1218.4|1213.4|4
1619069100000|2021-04-22 05:25:00|1218.5|1213.5|1219|1214|1219|1214|1218.5|1213.5|5
1619069400000|2021-04-22 05:30:00|1218.9|1213.9|1218.8|1213.8|1219|1214|1218.5|1213.5|26
1619069700000|2021-04-22 05:35:00|1218.9|1213.9|1217.9|1212.9|1218.9|1213.9|1217.6|1212.6|22
1619070000000|2021-04-22 05:40:00|1217.8|1212.8|1217.7|1212.7|1217.8|1212.8|1217.1|1212.1|23
1619070300000|2021-04-22 05:45:00|1217.6|1212.6|1216.4|1211.4|1217.8|1212.8|1216.3|1211.3|55
1619070600000|2021-04-22 05:50:00|1216.3|1211.3|1217.5|1212.5|1217.6|1212.6|1216.3|1211.3|19
1619070900000|2021-04-22 05:55:00|1217.4|1212.4|1216.9|1211.9|1217.4|1212.4|1216.3|1211.3|38
1619071200000|2021-04-22 06:00:00|1216.8|1211.8|1216.5|1211.5|1217.6|1212.6|1216.5|1211.5|75
1619071500000|2021-04-22 06:05:00|1216.6|1211.6|1215.3|1210.3|1216.6|1211.6|1215.3|1210.3|41
1619071800000|2021-04-22 06:10:00|1215.4|1210.4|1214.6|1209.6|1215.4|1210.4|1214|1209|47
1619072100000|2021-04-22 06:15:00|1214.8|1209.8|1214.7|1209.7|1214.8|1209.8|1214.2|1209.2|21
1619072400000|2021-04-22 06:20:00|1214.8|1209.8|1215.8|1210.8|1215.8|1210.8|1214.8|1209.8|33
1619072700000|2021-04-22 06:25:00|1215.2|1210.2|1216.1|1211.1|1216.1|1211.1|1214.9|1209.9|21
1619073000000|2021-04-22 06:30:00|1216|1211|1217.2|1212.2|1217.3|1212.3|1215.4|1210.4|30
1619073300000|2021-04-22 06:35:00|1217.4|1212.4|1216.8|1211.8|1217.4|1212.4|1216.4|1211.4|8
1619073600000|2021-04-22 06:40:00|1216.9|1211.9|1216.3|1211.3|1216.9|1211.9|1216.2|1211.2|15
1619073900000|2021-04-22 06:45:00|1216.2|1211.2|1218.4|1213.4|1218.4|1213.4|1215.8|1210.8|20
1619074200000|2021-04-22 06:50:00|1218.5|1213.5|1218.4|1213.4|1218.8|1213.8|1217.9|1212.9|19
1619074500000|2021-04-22 06:55:00|1218.3|1213.3|1218.3|1213.3|1218.3|1213.3|1218.3|1213.3|1
1619074800000|2021-04-22 07:00:00|1218.2|1213.2|1218.3|1213.3|1218.6|1213.6|1217.8|1212.8|32
1619075100000|2021-04-22 07:05:00|1218.4|1213.4|1217.3|1212.3|1218.5|1213.5|1217.3|1212.3|15
1619075400000|2021-04-22 07:10:00|1217.2|1212.2|1216.7|1211.7|1217.5|1212.5|1216.6|1211.6|35
1619075700000|2021-04-22 07:15:00|1216.6|1211.6|1217.2|1212.2|1217.9|1212.9|1216.6|1211.6|35
1619076000000|2021-04-22 07:20:00|1217.1|1212.1|1216.7|1211.7|1217.1|1212.1|1216.7|1211.7|27
1619076300000|2021-04-22 07:25:00|1216.6|1211.6|1217.3|1212.3|1217.5|1212.5|1216.6|1211.6|13
1619076600000|2021-04-22 07:30:00|1217.4|1212.4|1215.6|1210.6|1217.5|1212.5|1215.6|1210.6|37
1619076900000|2021-04-22 07:35:00|1215.5|1210.5|1214.2|1209.2|1215.5|1210.5|1214.1|1209.1|15
1619077200000|2021-04-22 07:40:00|1214.3|1209.3|1214.9|1209.9|1215.1|1210.1|1214.2|1209.2|24
1619077500000|2021-04-22 07:45:00|1215.1|1210.1|1215.1|1210.1|1216.1|1211.1|1215.1|1210.1|16
1619077800000|2021-04-22 07:50:00|1215|1210|1214.5|1209.5|1215|1210|1214|1209|20
1619078100000|2021-04-22 07:55:00|1214.6|1209.6|1212.8|1207.8|1214.6|1209.6|1212.8|1207.8|37
1619078400000|2021-04-22 08:00:00|1212.7|1207.7|1208.5|1203.5|1212.8|1207.8|1208.5|1203.5|56
1619078700000|2021-04-22 08:05:00|1208.6|1203.6|1208.5|1203.5|1208.7|1203.7|1206.6|1201.6|56
1619079000000|2021-04-22 08:10:00|1208.4|1203.4|1207.1|1202.1|1208.5|1203.5|1206.7|1201.7|47
1619079300000|2021-04-22 08:15:00|1206.8|1201.8|1205.5|1200.5|1207.6|1202.6|1205|1200|81
1619079600000|2021-04-22 08:20:00|1205.8|1200.8|1206.3|1201.3|1206.8|1201.8|1205.7|1200.7|44
1619079900000|2021-04-22 08:25:00|1206.2|1201.2|1207.3|1202.3|1207.5|1202.5|1206|1201|60
1619080200000|2021-04-22 08:30:00|1207.4|1202.4|1208.3|1203.3|1209.2|1204.2|1207.4|1202.4|45
1619080500000|2021-04-22 08:35:00|1208.4|1203.4|1209|1204|1209|1204|1208.4|1203.4|42
1619080800000|2021-04-22 08:40:00|1209.1|1204.1|1207|1202|1209.1|1204.1|1206.9|1201.9|62
1619081100000|2021-04-22 08:45:00|1206.9|1201.9|1205.1|1200.1|1207.4|1202.4|1204.9|1199.9|47
1619081400000|2021-04-22 08:50:00|1205|1200|1204.4|1199.4|1205.2|1200.2|1203.6|1198.6|58
1619081700000|2021-04-22 08:55:00|1204.6|1199.6|1205.2|1200.2|1206.1|1201.1|1204.2|1199.2|51
1619082000000|2021-04-22 09:00:00|1205.3|1200.3|1206|1201|1206.5|1201.5|1205.3|1200.3|49
1619082300000|2021-04-22 09:05:00|1206.1|1201.1|1205.7|1200.7|1206.5|1201.5|1205.6|1200.6|29
1619082600000|2021-04-22 09:10:00|1205.6|1200.6|1205.6|1200.6|1205.8|1200.8|1205.5|1200.5|13
1619082900000|2021-04-22 09:15:00|1205.8|1200.8|1205.7|1200.7|1206.4|1201.4|1205.5|1200.5|38
1619083200000|2021-04-22 09:20:00|1206|1201|1205.3|1200.3|1206.4|1201.4|1205.3|1200.3|28
1619083500000|2021-04-22 09:25:00|1205.2|1200.2|1203.6|1198.6|1205.3|1200.3|1202.4|1197.4|58
1619083800000|2021-04-22 09:30:00|1203.3|1198.3|1203.8|1198.8|1204|1199|1202.5|1197.5|56
1619084100000|2021-04-22 09:35:00|1204|1199|1204.2|1199.2|1204.4|1199.4|1203.8|1198.8|27
1619084400000|2021-04-22 09:40:00|1204.1|1199.1|1204.4|1199.4|1205.5|1200.5|1204.1|1199.1|44
1619084700000|2021-04-22 09:45:00|1204.3|1199.3|1205|1200|1205|1200|1204.2|1199.2|30
1619085000000|2021-04-22 09:50:00|1204.5|1199.5|1204.1|1199.1|1204.5|1199.5|1204.1|1199.1|9
1619085300000|2021-04-22 09:55:00|1204.3|1199.3|1204.8|1199.8|1205|1200|1204.3|1199.3|31
1619085600000|2021-04-22 10:00:00|1204.6|1199.6|1205.4|1200.4|1206.6|1201.6|1204.6|1199.6|58
1619085900000|2021-04-22 10:05:00|1205.3|1200.3|1204.6|1199.6|1206|1201|1204.5|1199.5|33
1619086200000|2021-04-22 10:10:00|1204.4|1199.4|1205.6|1200.6|1205.7|1200.7|1204.2|1199.2|40
1619086500000|2021-04-22 10:15:00|1205.7|1200.7|1205.8|1200.8|1206|1201|1205.6|1200.6|5
1619086800000|2021-04-22 10:20:00|1205.9|1200.9|1207.5|1202.5|1207.7|1202.7|1205.9|1200.9|13
1619087100000|2021-04-22 10:25:00|1207.6|1202.6|1207.8|1202.8|1209.2|1204.2|1207.4|1202.4|24
1619087400000|2021-04-22 10:30:00|1207.9|1202.9|1207.9|1202.9|1208.6|1203.6|1207.7|1202.7|29
1619087700000|2021-04-22 10:35:00|1208.1|1203.1|1207.8|1202.8|1208.2|1203.2|1207.7|1202.7|11
1619088000000|2021-04-22 10:40:00|1207.6|1202.6|1207.8|1202.8|1207.8|1202.8|1207.3|1202.3|13
1619088300000|2021-04-22 10:45:00|1207.9|1202.9|1208.1|1203.1|1208.4|1203.4|1207.4|1202.4|21
1619088600000|2021-04-22 10:50:00|1208.3|1203.3|1208.4|1203.4|1208.4|1203.4|1207.8|1202.8|33
1619088900000|2021-04-22 10:55:00|1208.7|1203.7|1207.6|1202.6|1208.7|1203.7|1207|1202|56
1619089200000|2021-04-22 11:00:00|1207.5|1202.5|1208.2|1203.2|1208.3|1203.3|1206.9|1201.9|34
1619089500000|2021-04-22 11:05:00|1208.3|1203.3|1210.5|1205.5|1210.8|1205.8|1208.2|1203.2|44
1619089800000|2021-04-22 11:10:00|1210.4|1205.4|1209.4|1204.4|1210.6|1205.6|1209.4|1204.4|26
1619090100000|2021-04-22 11:15:00|1209.5|1204.5|1210.1|1205.1|1210.4|1205.4|1209.4|1204.4|35
1619090400000|2021-04-22 11:20:00|1210.2|1205.2|1211.9|1206.9|1212.3|1207.3|1210.2|1205.2|45
1619090700000|2021-04-22 11:25:00|1212|1207|1210.9|1205.9|1212.1|1207.1|1210.9|1205.9|32
1619091000000|2021-04-22 11:30:00|1211.2|1206.2|1210.1|1205.1|1211.3|1206.3|1210.1|1205.1|36
1619091300000|2021-04-22 11:35:00|1210.3|1205.3|1209.9|1204.9|1210.6|1205.6|1209.8|1204.8|16
1619091600000|2021-04-22 11:40:00|1209.8|1204.8|1210.5|1205.5|1210.5|1205.5|1209.8|1204.8|8
1619091900000|2021-04-22 11:45:00|1210.4|1205.4|1212.5|1207.5|1212.6|1207.6|1210.4|1205.4|29
1619092200000|2021-04-22 11:50:00|1212.4|1207.4|1210|1205|1212.5|1207.5|1209.9|1204.9|39
1619092500000|2021-04-22 11:55:00|1209.9|1204.9|1209.2|1204.2|1210|1205|1208.6|1203.6|23
1619092800000|2021-04-22 12:00:00|1209.1|1204.1|1211|1206|1211.1|1206.1|1209.1|1204.1|33
1619093100000|2021-04-22 12:05:00|1210.9|1205.9|1208.6|1203.6|1211.4|1206.4|1208.3|1203.3|40
1619093400000|2021-04-22 12:10:00|1208.5|1203.5|1207.2|1202.2|1208.5|1203.5|1206.6|1201.6|53
1619093700000|2021-04-22 12:15:00|1207.6|1202.6|1210.2|1205.2|1210.3|1205.3|1207.6|1202.6|32
1619094000000|2021-04-22 12:20:00|1210.6|1205.6|1213.5|1208.5|1213.9|1208.9|1210.6|1205.6|60
1619094300000|2021-04-22 12:25:00|1213.7|1208.7|1212.4|1207.4|1213.7|1208.7|1212|1207|46
1619094600000|2021-04-22 12:30:00|1212.3|1207.3|1213.6|1208.6|1214|1209|1210.4|1205.4|97
1619094900000|2021-04-22 12:35:00|1213.9|1208.9|1215.2|1210.2|1215.5|1210.5|1212.5|1207.5|100
1619095200000|2021-04-22 12:40:00|1215.5|1210.5|1216.4|1211.4|1217.4|1212.4|1215.5|1210.5|63
1619095500000|2021-04-22 12:45:00|1216.2|1211.2|1218.8|1213.8|1218.9|1213.9|1216|1211|48
1619095800000|2021-04-22 12:50:00|1218.7|1213.7|1220.5|1215.5|1222.2|1217.2|1218.4|1213.4|140
1619096100000|2021-04-22 12:55:00|1220.3|1215.3|1220.4|1215.4|1222|1217|1217.9|1212.9|134
1619096400000|2021-04-22 13:00:00|1220.2|1215.2|1216.3|1211.3|1221.3|1216.3|1210.4|1205.4|240
1619096700000|2021-04-22 13:05:00|1216.5|1211.5|1216.6|1211.6|1218.2|1213.2|1214.7|1209.7|94
1619097000000|2021-04-22 13:10:00|1216.7|1211.7|1215.7|1210.7|1217.8|1212.8|1214.7|1209.7|79
1619097300000|2021-04-22 13:15:00|1215.6|1210.6|1218.3|1213.3|1219.8|1214.8|1215.3|1210.3|68
1619097600000|2021-04-22 13:20:00|1217.9|1212.9|1217.8|1212.8|1218|1213|1215.2|1210.2|114
1619097900000|2021-04-22 13:25:00|1217.9|1212.9|1216.9|1211.9|1219.1|1214.1|1214.8|1209.8|109
1619098200000|2021-04-22 13:30:00|1217.3|1212.3|1218.4|1213.4|1218.6|1213.6|1215.3|1210.3|108
1619098500000|2021-04-22 13:35:00|1218.3|1213.3|1219.9|1214.9|1219.9|1214.9|1217.6|1212.6|61
1619098800000|2021-04-22 13:40:00|1220.1|1215.1|1218.5|1213.5|1220.9|1215.9|1218|1213|139
1619099100000|2021-04-22 13:45:00|1218.6|1213.6|1215|1210|1220.8|1215.8|1214.7|1209.7|118
1619099400000|2021-04-22 13:50:00|1214.9|1209.9|1215.9|1210.9|1216.1|1211.1|1214.9|1209.9|68
1619099700000|2021-04-22 13:55:00|1216.2|1211.2|1215.5|1210.5|1216.3|1211.3|1214.9|1209.9|83
1619100000000|2021-04-22 14:00:00|1215.4|1210.4|1209.7|1204.7|1215.7|1210.7|1209.3|1204.3|119
1619100300000|2021-04-22 14:05:00|1210.2|1205.2|1210.2|1205.2|1211|1206|1206.5|1201.5|162
1619100600000|2021-04-22 14:10:00|1210.8|1205.8|1210.9|1205.9|1212.4|1207.4|1210.2|1205.2|94
1619100900000|2021-04-22 14:15:00|1210.7|1205.7|1208.6|1203.6|1211.8|1206.8|1208|1203|104
1619101200000|2021-04-22 14:20:00|1208.5|1203.5|1209.4|1204.4|1209.5|1204.5|1205.1|1200.1|123
1619101500000|2021-04-22 14:25:00|1209.2|1204.2|1207.9|1202.9|1209.5|1204.5|1207.9|1202.9|68
1619101800000|2021-04-22 14:30:00|1207.8|1202.8|1211.4|1206.4|1211.4|1206.4|1206.5|1201.5|114
1619102100000|2021-04-22 14:35:00|1211.3|1206.3|1213.7|1208.7|1213.9|1208.9|1208.6|1203.6|74
1619102400000|2021-04-22 14:40:00|1213.1|1208.1|1214.7|1209.7|1216.7|1211.7|1213.1|1208.1|80
1619102700000|2021-04-22 14:45:00|1215|1210|1217.8|1212.8|1218.1|1213.1|1214.8|1209.8|53
1619103000000|2021-04-22 14:50:00|1218.1|1213.1|1218.2|1213.2|1219.1|1214.1|1214.5|1209.5|109
1619103300000|2021-04-22 14:55:00|1218.3|1213.3|1218.1|1213.1|1218.6|1213.6|1217.5|1212.5|57
1619103600000|2021-04-22 15:00:00|1218.2|1213.2|1215|1210|1221.7|1216.7|1214.8|1209.8|139
1619103900000|2021-04-22 15:05:00|1215.2|1210.2|1217.6|1212.6|1220|1215|1215.2|1210.2|42
1619104200000|2021-04-22 15:10:00|1217.8|1212.8|1219.3|1214.3|1219.3|1214.3|1217.4|1212.4|27
1619104500000|2021-04-22 15:15:00|1219.4|1214.4|1219|1214|1219.7|1214.7|1218.3|1213.3|54
1619104800000|2021-04-22 15:20:00|1219.2|1214.2|1215.6|1210.6|1219.7|1214.7|1215.5|1210.5|64
1619105100000|2021-04-22 15:25:00|1215.3|1210.3|1213.3|1208.3|1216.2|1211.2|1213.3|1208.3|46
1619105400000|2021-04-22 15:30:00|1213.1|1208.1|1214|1209|1214.6|1209.6|1212|1207|92
1619105700000|2021-04-22 15:35:00|1213.9|1208.9|1214.1|1209.1|1214.5|1209.5|1213.5|1208.5|34
1619106000000|2021-04-22 15:40:00|1213.5|1208.5|1216|1211|1216.1|1211.1|1213.5|1208.5|45
1619106300000|2021-04-22 15:45:00|1215.9|1210.9|1216.4|1211.4|1217.2|1212.2|1215.9|1210.9|58
1619106600000|2021-04-22 15:50:00|1216.5|1211.5|1216.3|1211.3|1217.6|1212.6|1216.3|1211.3|39
1619106900000|2021-04-22 15:55:00|1216.2|1211.2|1214.9|1209.9|1216.3|1211.3|1214.4|1209.4|51
1619107200000|2021-04-22 16:00:00|1214.8|1209.8|1211.9|1206.9|1214.8|1209.8|1211.9|1206.9|79
1619107500000|2021-04-22 16:05:00|1211.8|1206.8|1210.2|1205.2|1212|1207|1210|1205|56
1619107800000|2021-04-22 16:10:00|1210.3|1205.3|1211.2|1206.2|1212.9|1207.9|1210.2|1205.2|61
1619108100000|2021-04-22 16:15:00|1211.5|1206.5|1213.5|1208.5|1213.5|1208.5|1211.5|1206.5|45
1619108400000|2021-04-22 16:20:00|1213.4|1208.4|1213.8|1208.8|1214.4|1209.4|1212.9|1207.9|53
1619108700000|2021-04-22 16:25:00|1213.9|1208.9|1213.7|1208.7|1214.2|1209.2|1213.2|1208.2|32
1619109000000|2021-04-22 16:30:00|1213.8|1208.8|1214.5|1209.5|1214.6|1209.6|1213.2|1208.2|50
1619109300000|2021-04-22 16:35:00|1214.7|1209.7|1214.8|1209.8|1214.9|1209.9|1213.8|1208.8|46
1619109600000|2021-04-22 16:40:00|1214.7|1209.7|1213.4|1208.4|1214.8|1209.8|1212.5|1207.5|71
1619109900000|2021-04-22 16:45:00|1213.6|1208.6|1211.3|1206.3|1213.6|1208.6|1211.2|1206.2|63
1619110200000|2021-04-22 16:50:00|1211.2|1206.2|1211|1206|1211.4|1206.4|1210.4|1205.4|66
1619110500000|2021-04-22 16:55:00|1211.1|1206.1|1211.3|1206.3|1211.4|1206.4|1209.9|1204.9|55
1619110800000|2021-04-22 17:00:00|1211.2|1206.2|1210.6|1205.6|1211.2|1206.2|1208.6|1203.6|164
1619111100000|2021-04-22 17:05:00|1210.5|1205.5|1211.3|1206.3|1211.8|1206.8|1210.3|1205.3|134
1619111400000|2021-04-22 17:10:00|1211.2|1206.2|1210.3|1205.3|1211.4|1206.4|1209.4|1204.4|82
1619111700000|2021-04-22 17:15:00|1210.2|1205.2|1208.1|1203.1|1211.1|1206.1|1208|1203|115
1619112000000|2021-04-22 17:20:00|1208|1203|1210.5|1205.5|1210.5|1205.5|1207.6|1202.6|89
1619112300000|2021-04-22 17:25:00|1210.8|1205.8|1210.7|1205.7|1211.5|1206.5|1210.4|1205.4|61
1619112600000|2021-04-22 17:30:00|1210.8|1205.8|1210.9|1205.9|1210.9|1205.9|1209.5|1204.5|67
1619112900000|2021-04-22 17:35:00|1210.8|1205.8|1209.8|1204.8|1210.8|1205.8|1209.5|1204.5|56
1619113200000|2021-04-22 17:40:00|1209.7|1204.7|1208.1|1203.1|1209.7|1204.7|1208.1|1203.1|57
1619113500000|2021-04-22 17:45:00|1208|1203|1207.6|1202.6|1208.8|1203.8|1207.5|1202.5|49
1619113800000|2021-04-22 17:50:00|1207.5|1202.5|1205.8|1200.8|1207.6|1202.6|1205.1|1200.1|55
1619114100000|2021-04-22 17:55:00|1205.7|1200.7|1206.1|1201.1|1206.7|1201.7|1205.2|1200.2|61
1619114400000|2021-04-22 18:00:00|1206|1201|1203.6|1198.6|1206.2|1201.2|1203.5|1198.5|90
1619114700000|2021-04-22 18:05:00|1203.5|1198.5|1204.1|1199.1|1204.4|1199.4|1203.2|1198.2|137
1619115000000|2021-04-22 18:10:00|1204.2|1199.2|1204.4|1199.4|1204.6|1199.6|1203.4|1198.4|88
1619115300000|2021-04-22 18:15:00|1204.3|1199.3|1204.4|1199.4|1204.4|1199.4|1203.8|1198.8|46
1619115600000|2021-04-22 18:20:00|1204.7|1199.7|1204.6|1199.6|1204.7|1199.7|1204|1199|29
1619115900000|2021-04-22 18:25:00|1204.3|1199.3|1205.1|1200.1|1205.2|1200.2|1204.3|1199.3|24
1619116200000|2021-04-22 18:30:00|1205|1200|1205.5|1200.5|1205.9|1200.9|1204.8|1199.8|34
1619116500000|2021-04-22 18:35:00|1205.6|1200.6|1206.5|1201.5|1207.2|1202.2|1205.6|1200.6|25
1619116800000|2021-04-22 18:40:00|1206.4|1201.4|1209.1|1204.1|1209.1|1204.1|1206.4|1201.4|22
1619117100000|2021-04-22 18:45:00|1209.2|1204.2|1208.9|1203.9|1209.2|1204.2|1208.3|1203.3|22
1619117400000|2021-04-22 18:50:00|1208.8|1203.8|1208.2|1203.2|1209|1204|1207.8|1202.8|46
1619117700000|2021-04-22 18:55:00|1208.3|1203.3|1209.4|1204.4|1209.4|1204.4|1208.2|1203.2|18
1619118000000|2021-04-22 19:00:00|1209.6|1204.6|1207.8|1202.8|1209.6|1204.6|1207.8|1202.8|48
1619118300000|2021-04-22 19:05:00|1207.6|1202.6|1207.6|1202.6|1208|1203|1207.5|1202.5|41
1619118600000|2021-04-22 19:10:00|1207.7|1202.7|1206.2|1201.2|1207.7|1202.7|1205.9|1200.9|31
1619118900000|2021-04-22 19:15:00|1206.1|1201.1|1206.1|1201.1|1206.2|1201.2|1205.1|1200.1|40
1619119200000|2021-04-22 19:20:00|1206|1201|1207.2|1202.2|1207.3|1202.3|1206|1201|65
1619119500000|2021-04-22 19:25:00|1207.3|1202.3|1207|1202|1207.3|1202.3|1206.3|1201.3|36
1619119800000|2021-04-22 19:30:00|1207.3|1202.3|1207.9|1202.9|1208|1203|1207.1|1202.1|21
1619120100000|2021-04-22 19:35:00|1207.8|1202.8|1208.8|1203.8|1208.8|1203.8|1207.8|1202.8|32
1619120400000|2021-04-22 19:40:00|1209.1|1204.1|1208.9|1203.9|1209.4|1204.4|1208.9|1203.9|10
1619120700000|2021-04-22 19:45:00|1209.1|1204.1|1208.7|1203.7|1210.1|1205.1|1208.7|1203.7|22
1619121000000|2021-04-22 19:50:00|1208.8|1203.8|1208.8|1203.8|1209.1|1204.1|1208.6|1203.6|18
1619121300000|2021-04-22 19:55:00|1208.9|1203.9|1208.5|1203.5|1209.1|1204.1|1208.4|1203.4|21
1619121600000|2021-04-22 20:00:00|1208.4|1203.4|1208.8|1203.8|1209.4|1204.4|1208.4|1203.4|29
1619121900000|2021-04-22 20:05:00|1209|1204|1208.9|1203.9|1209|1204|1208.8|1203.8|4
1619122200000|2021-04-22 20:10:00|1209.5|1204.5|1209.2|1204.2|1209.7|1204.7|1209.2|1204.2|18
1619122500000|2021-04-22 20:15:00|1209.1|1204.1|1208.9|1203.9|1209.1|1204.1|1208.8|1203.8|5
1619122800000|2021-04-22 20:20:00|1209|1204|1209.1|1204.1|1209.2|1204.2|1208.9|1203.9|7
1619123100000|2021-04-22 20:25:00|1209.2|1204.2|1209.2|1204.2|1209.2|1204.2|1209.2|1204.2|1
1619123400000|2021-04-22 20:30:00|1209.9|1204.9|1209.3|1204.3|1210|1205|1209.3|1204.3|5
1619124000000|2021-04-22 20:40:00|1209.2|1204.2|1209.6|1204.6|1209.6|1204.6|1209.2|1204.2|7
1619124300000|2021-04-22 20:45:00|1209.5|1204.5|1209.3|1204.3|1209.5|1204.5|1209.3|1204.3|9
1619124600000|2021-04-22 20:50:00|1209.5|1204.5|1210.4|1205.4|1210.4|1205.4|1209.2|1204.2|18
1619124900000|2021-04-22 20:55:00|1210.5|1205.5|1213.4|1202.4|1214.1|1205.9|1210.4|1202.4|27
1619128800000|2021-04-22 22:00:00|1214.5|1199.5|1208.8|1203.8|1214.5|1204.3|1208.7|1199.5|11
1619129100000|2021-04-22 22:05:00|1209.2|1204.2|1208.7|1203.7|1209.7|1204.7|1208.7|1203.7|11
1619129400000|2021-04-22 22:10:00|1208.6|1203.6|1208.9|1203.9|1208.9|1203.9|1208.5|1203.5|8
1619129700000|2021-04-22 22:15:00|1208.5|1203.5|1208.7|1203.7|1208.9|1203.9|1208.4|1203.4|19
1619130000000|2021-04-22 22:20:00|1208.6|1203.6|1208.5|1203.5|1208.7|1203.7|1208.4|1203.4|33
1619130300000|2021-04-22 22:25:00|1208.4|1203.4|1207.6|1202.6|1208.5|1203.5|1207.6|1202.6|45
1619130600000|2021-04-22 22:30:00|1207.5|1202.5|1207.4|1202.4|1207.6|1202.6|1207.3|1202.3|19
1619130900000|2021-04-22 22:35:00|1207.5|1202.5|1207.7|1202.7|1207.7|1202.7|1207.5|1202.5|4
1619131200000|2021-04-22 22:40:00|1207.8|1202.8|1208.1|1203.1|1208.1|1203.1|1207.6|1202.6|6
1619131500000|2021-04-22 22:45:00|1208|1203|1208.4|1203.4|1209.5|1204.5|1208|1203|71
1619131800000|2021-04-22 22:50:00|1208.3|1203.3|1208.5|1203.5|1208.7|1203.7|1208.3|1203.3|18
1619132100000|2021-04-22 22:55:00|1208.6|1203.6|1208.3|1203.3|1209.8|1204.8|1208.2|1203.2|29
1619132400000|2021-04-22 23:00:00|1208.4|1203.4|1208.5|1203.5|1208.5|1203.5|1208.2|1203.2|4
1619132700000|2021-04-22 23:05:00|1208.3|1203.3|1208.4|1203.4|1208.5|1203.5|1208.3|1203.3|8
1619133000000|2021-04-22 23:10:00|1208.3|1203.3|1209.2|1204.2|1209.2|1204.2|1208.3|1203.3|7
1619133300000|2021-04-22 23:15:00|1209.3|1204.3|1209.4|1204.4|1209.4|1204.4|1209|1204|9
1619133600000|2021-04-22 23:20:00|1209.2|1204.2|1208.7|1203.7|1209.7|1204.7|1208.7|1203.7|27
1619133900000|2021-04-22 23:25:00|1208.9|1203.9|1208.8|1203.8|1208.9|1203.9|1208.8|1203.8|2
1619134200000|2021-04-22 23:30:00|1208.7|1203.7|1208.9|1203.9|1208.9|1203.9|1208.7|1203.7|3
1619134500000|2021-04-22 23:35:00|1209|1204|1209.3|1204.3|1209.6|1204.6|1208.8|1203.8|19
1619134800000|2021-04-22 23:40:00|1209.1|1204.1|1208.4|1203.4|1209.1|1204.1|1208|1203|15
1619135100000|2021-04-22 23:45:00|1208.5|1203.5|1208.9|1203.9|1209.7|1204.7|1208.1|1203.1|53
1619135400000|2021-04-22 23:50:00|1208.8|1203.8|1209.1|1204.1|1209.1|1204.1|1208.4|1203.4|53
1619135700000|2021-04-22 23:55:00|1209|1204|1209.3|1204.3|1209.4|1204.4|1209|1204|4
1619136000000|2021-04-23 00:00:00|1209.4|1204.4|1208.7|1203.7|1209.4|1204.4|1208.7|1203.7|5
1619136300000|2021-04-23 00:05:00|1208.8|1203.8|1208.8|1203.8|1208.8|1203.8|1208.8|1203.8|1
1619136600000|2021-04-23 00:10:00|1208.7|1203.7|1208.6|1203.6|1209.1|1204.1|1208.6|1203.6|12
1619136900000|2021-04-23 00:15:00|1208.9|1203.9|1208.7|1203.7|1209.2|1204.2|1208.7|1203.7|28
1619137500000|2021-04-23 00:25:00|1208.8|1203.8|1208.7|1203.7|1208.8|1203.8|1208.7|1203.7|2
1619137800000|2021-04-23 00:30:00|1208.8|1203.8|1208.7|1203.7|1208.8|1203.8|1208.7|1203.7|4
1619138100000|2021-04-23 00:35:00|1208.6|1203.6|1208.7|1203.7|1208.7|1203.7|1208.6|1203.6|2
1619138400000|2021-04-23 00:40:00|1208.6|1203.6|1208.5|1203.5|1208.6|1203.6|1208.5|1203.5|2
1619138700000|2021-04-23 00:45:00|1208.4|1203.4|1208.2|1203.2|1208.6|1203.6|1208.2|1203.2|12
1619139000000|2021-04-23 00:50:00|1208.1|1203.1|1208.5|1203.5|1208.5|1203.5|1207.8|1202.8|12
1619139300000|2021-04-23 00:55:00|1208.4|1203.4|1208.4|1203.4|1208.4|1203.4|1208.1|1203.1|18
1619139600000|2021-04-23 01:00:00|1208.5|1203.5|1208.5|1203.5|1208.6|1203.6|1208.1|1203.1|54
1619139900000|2021-04-23 01:05:00|1208.6|1203.6|1208.6|1203.6|1209.2|1204.2|1208.5|1203.5|35
1619140200000|2021-04-23 01:10:00|1208.5|1203.5|1209.6|1204.6|1209.8|1204.8|1208.5|1203.5|52
1619140500000|2021-04-23 01:15:00|1209.7|1204.7|1209.4|1204.4|1209.8|1204.8|1208.9|1203.9|24
1619140800000|2021-04-23 01:20:00|1209.5|1204.5|1209.2|1204.2|1209.5|1204.5|1209|1204|26
1619141100000|2021-04-23 01:25:00|1209.3|1204.3|1208.7|1203.7|1209.4|1204.4|1208.7|1203.7|32
1619141400000|2021-04-23 01:30:00|1208.6|1203.6|1209.2|1204.2|1209.3|1204.3|1208.4|1203.4|13
1619141700000|2021-04-23 01:35:00|1209.3|1204.3|1209.6|1204.6|1209.7|1204.7|1209.1|1204.1|17
1619142000000|2021-04-23 01:40:00|1209.7|1204.7|1212.5|1207.5|1212.6|1207.6|1209.7|1204.7|85
1619142300000|2021-04-23 01:45:00|1212.4|1207.4|1211.5|1206.5|1212.5|1207.5|1210.9|1205.9|34
1619142600000|2021-04-23 01:50:00|1211.4|1206.4|1212.4|1207.4|1212.5|1207.5|1211.4|1206.4|43
1619142900000|2021-04-23 01:55:00|1212.2|1207.2|1211.6|1206.6|1212.5|1207.5|1211.6|1206.6|37
1619143200000|2021-04-23 02:00:00|1211.7|1206.7|1211.4|1206.4|1211.7|1206.7|1211.4|1206.4|20
1619143500000|2021-04-23 02:05:00|1211.3|1206.3|1210.5|1205.5|1211.4|1206.4|1210.5|1205.5|13
1619143800000|2021-04-23 02:10:00|1210.6|1205.6|1210.2|1205.2|1211.5|1206.5|1210.2|1205.2|50
1619144100000|2021-04-23 02:15:00|1210.1|1205.1|1211.2|1206.2|1211.2|1206.2|1209.9|1204.9|26
1619144400000|2021-04-23 02:20:00|1211.1|1206.1|1211|1206|1211.1|1206.1|1211|1206|2
1619144700000|2021-04-23 02:25:00|1211.2|1206.2|1211.3|1206.3|1211.3|1206.3|1211.1|1206.1|6
1619145000000|2021-04-23 02:30:00|1211.2|1206.2|1211|1206|1211.6|1206.6|1211|1206|25
1619145300000|2021-04-23 02:35:00|1210.9|1205.9|1211|1206|1211.1|1206.1|1210.9|1205.9|8
1619145600000|2021-04-23 02:40:00|1211.4|1206.4|1211.3|1206.3|1211.9|1206.9|1211.3|1206.3|36
1619145900000|2021-04-23 02:45:00|1211.4|1206.4|1211.9|1206.9|1211.9|1206.9|1211.4|1206.4|28
1619146200000|2021-04-23 02:50:00|1211.8|1206.8|1211.5|1206.5|1211.9|1206.9|1211.4|1206.4|32
1619146500000|2021-04-23 02:55:00|1211.4|1206.4|1211.3|1206.3|1211.5|1206.5|1211.1|1206.1|31
1619146800000|2021-04-23 03:00:00|1211.2|1206.2|1211.3|1206.3|1211.5|1206.5|1211.2|1206.2|10
1619147100000|2021-04-23 03:05:00|1211.4|1206.4|1211.4|1206.4|1211.4|1206.4|1211.3|1206.3|23
1619147400000|2021-04-23 03:10:00|1211.5|1206.5|1211.6|1206.6|1211.6|1206.6|1211.3|1206.3|18
1619147700000|2021-04-23 03:15:00|1211.5|1206.5|1211.5|1206.5|1211.7|1206.7|1211.5|1206.5|17
1619148000000|2021-04-23 03:20:00|1211.6|1206.6|1211.4|1206.4|1211.9|1206.9|1211.2|1206.2|17
1619148300000|2021-04-23 03:25:00|1211.5|1206.5|1211.5|1206.5|1211.5|1206.5|1211.4|1206.4|21
1619148600000|2021-04-23 03:30:00|1211.4|1206.4|1211.4|1206.4|1211.5|1206.5|1211.3|1206.3|10
1619148900000|2021-04-23 03:35:00|1211.3|1206.3|1211.4|1206.4|1211.4|1206.4|1211|1206|33
1619149200000|2021-04-23 03:40:00|1211.3|1206.3|1210.9|1205.9|1211.4|1206.4|1210.9|1205.9|10
1619149500000|2021-04-23 03:45:00|1210.7|1205.7|1210.4|1205.4|1210.7|1205.7|1210.4|1205.4|12
1619149800000|2021-04-23 03:50:00|1210.5|1205.5|1210.5|1205.5|1210.5|1205.5|1210.4|1205.4|5
1619150100000|2021-04-23 03:55:00|1210.6|1205.6|1210.7|1205.7|1210.7|1205.7|1210.5|1205.5|24
1619150400000|2021-04-23 04:00:00|1210.6|1205.6|1210.6|1205.6|1210.8|1205.8|1210.6|1205.6|23
1619150700000|2021-04-23 04:05:00|1210.7|1205.7|1210.7|1205.7|1210.7|1205.7|1210.5|1205.5|19
1619151000000|2021-04-23 04:10:00|1210.8|1205.8|1211.2|1206.2|1211.2|1206.2|1210.7|1205.7|11
1619151300000|2021-04-23 04:15:00|1211.3|1206.3|1211.7|1206.7|1211.9|1206.9|1211.3|1206.3|16
1619151600000|2021-04-23 04:20:00|1211.5|1206.5|1211|1206|1211.5|1206.5|1211|1206|31
1619151900000|2021-04-23 04:25:00|1211.1|1206.1|1211|1206|1211.1|1206.1|1211|1206|8
1619152200000|2021-04-23 04:30:00|1211.5|1206.5|1211.2|1206.2|1211.5|1206.5|1211.2|1206.2|14
1619152500000|2021-04-23 04:35:00|1211.3|1206.3|1211.3|1206.3|1211.4|1206.4|1211.3|1206.3|5
1619152800000|2021-04-23 04:40:00|1211.1|1206.1|1211|1206|1211.3|1206.3|1210.9|1205.9|7
1619153100000|2021-04-23 04:45:00|1211.1|1206.1|1211.3|1206.3|1211.8|1206.8|1211.1|1206.1|16
1619153400000|2021-04-23 04:50:00|1211.1|1206.1|1211.4|1206.4|1211.5|1206.5|1210.8|1205.8|12
1619153700000|2021-04-23 04:55:00|1211.3|1206.3|1211.2|1206.2|1211.4|1206.4|1211.2|1206.2|16
1619154000000|2021-04-23 05:00:00|1211.3|1206.3|1211.3|1206.3|1211.4|1206.4|1211.1|1206.1|12
1619154300000|2021-04-23 05:05:00|1211.1|1206.1|1210.8|1205.8|1211.2|1206.2|1210.8|1205.8|8
1619154600000|2021-04-23 05:10:00|1210.9|1205.9|1210.8|1205.8|1210.9|1205.9|1210.6|1205.6|4
1619154900000|2021-04-23 05:15:00|1210.9|1205.9|1211.2|1206.2|1211.2|1206.2|1210.8|1205.8|36
1619155200000|2021-04-23 05:20:00|1211.1|1206.1|1211|1206|1211.2|1206.2|1210.9|1205.9|8
1619155500000|2021-04-23 05:25:00|1210.9|1205.9|1209.5|1204.5|1210.9|1205.9|1209.5|1204.5|8
1619155800000|2021-04-23 05:30:00|1209.6|1204.6|1209.9|1204.9|1209.9|1204.9|1208.9|1203.9|55
1619156100000|2021-04-23 05:35:00|1210|1205|1210.5|1205.5|1210.9|1205.9|1209.9|1204.9|40
1619156400000|2021-04-23 05:40:00|1210.6|1205.6|1209.9|1204.9|1210.6|1205.6|1209.8|1204.8|13
1619156700000|2021-04-23 05:45:00|1210|1205|1210.4|1205.4|1210.7|1205.7|1210|1205|41
1619157000000|2021-04-23 05:50:00|1210.5|1205.5|1211.6|1206.6|1211.6|1206.6|1210.4|1205.4|30
1619157300000|2021-04-23 05:55:00|1211.4|1206.4|1211.6|1206.6|1211.6|1206.6|1210.8|1205.8|36
1619157600000|2021-04-23 06:00:00|1211.4|1206.4|1212.3|1207.3|1212.5|1207.5|1211.3|1206.3|29
1619157900000|2021-04-23 06:05:00|1212.4|1207.4|1214.7|1209.7|1216|1211|1212.3|1207.3|63
1619158200000|2021-04-23 06:10:00|1214.8|1209.8|1214.6|1209.6|1215.4|1210.4|1214.4|1209.4|49
1619158500000|2021-04-23 06:15:00|1214.5|1209.5|1215.1|1210.1|1216.7|1211.7|1214.4|1209.4|49
1619158800000|2021-04-23 06:20:00|1214.9|1209.9|1213|1208|1215.7|1210.7|1213|1208|48
1619159100000|2021-04-23 06:25:00|1212.9|1207.9|1213.2|1208.2|1213.4|1208.4|1212.9|1207.9|47
1619159400000|2021-04-23 06:30:00|1213.3|1208.3|1212.7|1207.7|1213.3|1208.3|1212|1207|39
1619159700000|2021-04-23 06:35:00|1212.6|1207.6|1213|1208|1213.2|1208.2|1211.9|1206.9|33
1619160000000|2021-04-23 06:40:00|1213.1|1208.1|1213.5|1208.5|1213.5|1208.5|1213.1|1208.1|17
1619160300000|2021-04-23 06:45:00|1213.4|1208.4|1213.2|1208.2|1213.6|1208.6|1213.1|1208.1|25
1619160600000|2021-04-23 06:50:00|1213.1|1208.1|1213.4|1208.4|1213.5|1208.5|1212.8|1207.8|26
1619160900000|2021-04-23 06:55:00|1213.5|1208.5|1213.5|1208.5|1214|1209|1213.5|1208.5|50
1619161200000|2021-04-23 07:00:00|1213.6|1208.6|1214.8|1209.8|1215.1|1210.1|1213.6|1208.6|17
1619161500000|2021-04-23 07:05:00|1214.9|1209.9|1216.1|1211.1|1216.1|1211.1|1213.7|1208.7|33
1619161800000|2021-04-23 07:10:00|1216|1211|1215.4|1210.4|1216.1|1211.1|1214.6|1209.6|34
1619162100000|2021-04-23 07:15:00|1215.6|1210.6|1215.8|1210.8|1216.4|1211.4|1214.2|1209.2|108
1619162400000|2021-04-23 07:20:00|1215.7|1210.7|1214|1209|1215.7|1210.7|1214|1209|66
1619162700000|2021-04-23 07:25:00|1213.9|1208.9|1214|1209|1214.7|1209.7|1213.8|1208.8|59
1619163000000|2021-04-23 07:30:00|1213.9|1208.9|1214.1|1209.1|1214.2|1209.2|1213.1|1208.1|67
1619163300000|2021-04-23 07:35:00|1214.2|1209.2|1214.8|1209.8|1214.8|1209.8|1214.1|1209.1|41
1619163600000|2021-04-23 07:40:00|1214.9|1209.9|1215.3|1210.3|1215.7|1210.7|1214.9|1209.9|16
1619163900000|2021-04-23 07:45:00|1215.4|1210.4|1217.2|1212.2|1217.2|1212.2|1215.3|1210.3|41
1619164200000|2021-04-23 07:50:00|1217.1|1212.1|1215.8|1210.8|1217.4|1212.4|1215.5|1210.5|65
1619164500000|2021-04-23 07:55:00|1215.9|1210.9|1214.6|1209.6|1216.1|1211.1|1214.5|1209.5|75
1619164800000|2021-04-23 08:00:00|1214.9|1209.9|1213.8|1208.8|1215|1210|1213.3|1208.3|110
1619165100000|2021-04-23 08:05:00|1213.9|1208.9|1212.7|1207.7|1214|1209|1212.7|1207.7|75
1619165400000|2021-04-23 08:10:00|1212.8|1207.8|1211.4|1206.4|1212.9|1207.9|1211.3|1206.3|39
1619165700000|2021-04-23 08:15:00|1211.5|1206.5|1213|1208|1213.1|1208.1|1211.4|1206.4|71
1619166000000|2021-04-23 08:20:00|1212.6|1207.6|1213.2|1208.2|1213.8|1208.8|1212.6|1207.6|18
1619166300000|2021-04-23 08:25:00|1213.1|1208.1|1212.9|1207.9|1213.1|1208.1|1212.8|1207.8|11
1619166600000|2021-04-23 08:30:00|1213|1208|1213.1|1208.1|1213.1|1208.1|1213|1208|4
1619166900000|2021-04-23 08:35:00|1213|1208|1214.6|1209.6|1214.6|1209.6|1212.5|1207.5|28
1619167200000|2021-04-23 08:40:00|1214.5|1209.5|1214.2|1209.2|1214.5|1209.5|1213.7|1208.7|26
1619167500000|2021-04-23 08:45:00|1214.3|1209.3|1217.3|1212.3|1217.4|1212.4|1214.2|1209.2|41
1619167800000|2021-04-23 08:50:00|1217.4|1212.4|1218.9|1213.9|1218.9|1213.9|1217.3|1212.3|57
1619168100000|2021-04-23 08:55:00|1218.8|1213.8|1218|1213|1219.3|1214.3|1218|1213|40
1619168400000|2021-04-23 09:00:00|1218.1|1213.1|1217.9|1212.9|1218.5|1213.5|1217|1212|58
1619168700000|2021-04-23 09:05:00|1217.8|1212.8|1218.4|1213.4|1218.5|1213.5|1217.8|1212.8|39
1619169000000|2021-04-23 09:10:00|1218.3|1213.3|1216.9|1211.9|1218.5|1213.5|1216.7|1211.7|37
1619169300000|2021-04-23 09:15:00|1216.8|1211.8|1217|1212|1217|1212|1216.8|1211.8|9
1619169600000|2021-04-23 09:20:00|1217.1|1212.1|1217.6|1212.6|1217.7|1212.7|1217.1|1212.1|40
1619169900000|2021-04-23 09:25:00|1217.7|1212.7|1217.3|1212.3|1217.7|1212.7|1216.8|1211.8|48
1619170200000|2021-04-23 09:30:00|1217.5|1212.5|1217.3|1212.3|1217.6|1212.6|1217.2|1212.2|24
1619170500000|2021-04-23 09:35:00|1217.4|1212.4|1218.7|1213.7|1218.8|1213.8|1217.3|1212.3|70
1619170800000|2021-04-23 09:40:00|1218.6|1213.6|1219.5|1214.5|1219.5|1214.5|1218.6|1213.6|30
1619171100000|2021-04-23 09:45:00|1219.6|1214.6|1220.2|1215.2|1220.3|1215.3|1219.6|1214.6|27
1619171400000|2021-04-23 09:50:00|1220.3|1215.3|1221.2|1216.2|1221.3|1216.3|1220.2|1215.2|13
1619171700000|2021-04-23 09:55:00|1221.3|1216.3|1221.5|1216.5|1222.5|1217.5|1221.2|1216.2|50
1619172000000|2021-04-23 10:00:00|1221.6|1216.6|1221.6|1216.6|1222.4|1217.4|1220.8|1215.8|39
1619172300000|2021-04-23 10:05:00|1221.7|1216.7|1222.7|1217.7|1222.8|1217.8|1221.7|1216.7|29
1619172600000|2021-04-23 10:10:00|1222.8|1217.8|1222|1217|1223|1218|1221.9|1216.9|21
1619172900000|2021-04-23 10:15:00|1221.9|1216.9|1221.6|1216.6|1221.9|1216.9|1221.6|1216.6|15
1619173200000|2021-04-23 10:20:00|1221.7|1216.7|1221.9|1216.9|1224.6|1219.6|1221.5|1216.5|88
1619173500000|2021-04-23 10:25:00|1222.1|1217.1|1222.1|1217.1|1222.1|1217.1|1221|1216|46
1619173800000|2021-04-23 10:30:00|1222|1217|1221.5|1216.5|1222|1217|1221.5|1216.5|9
1619174100000|2021-04-23 10:35:00|1221|1216|1221.3|1216.3|1221.3|1216.3|1220.1|1215.1|17
1619174400000|2021-04-23 10:40:00|1221.4|1216.4|1221.6|1216.6|1221.9|1216.9|1220.9|1215.9|19
1619174700000|2021-04-23 10:45:00|1221.7|1216.7|1221.8|1216.8|1222.3|1217.3|1221.6|1216.6|24
1619175000000|2021-04-23 10:50:00|1222|1217|1223.2|1218.2|1223.3|1218.3|1222|1217|16
1619175300000|2021-04-23 10:55:00|1223|1218|1223.2|1218.2|1223.5|1218.5|1223|1218|13
1619175600000|2021-04-23 11:00:00|1223.1|1218.1|1226.3|1221.3|1227.2|1222.2|1223.1|1218.1|93
1619175900000|2021-04-23 11:05:00|1226.4|1221.4|1228.9|1223.9|1229.7|1224.7|1226.2|1221.2|134
1619176200000|2021-04-23 11:10:00|1229|1224|1230.1|1225.1|1230.1|1225.1|1228|1223|106
1619176500000|2021-04-23 11:15:00|1230|1225|1231.4|1226.4|1232.6|1227.6|1229.7|1224.7|88
1619176800000|2021-04-23 11:20:00|1231.6|1226.6|1234.6|1229.6|1235.7|1230.7|1231.6|1226.6|152
1619177100000|2021-04-23 11:25:00|1234.8|1229.8|1234.4|1229.4|1234.9|1229.9|1232.6|1227.6|98
1619177400000|2021-04-23 11:30:00|1234.5|1229.5|1230.1|1225.1|1235.2|1230.2|1230.1|1225.1|113
1619177700000|2021-04-23 11:35:00|1230.2|1225.2|1232|1227|1233.2|1228.2|1229.7|1224.7|54
1619178000000|2021-04-23 11:40:00|1232.1|1227.1|1230.1|1225.1|1232.4|1227.4|1229.8|1224.8|64
1619178300000|2021-04-23 11:45:00|1230.2|1225.2|1235.1|1230.1|1235.4|1230.4|1228.8|1223.8|142
1619178600000|2021-04-23 11:50:00|1235|1230|1237.9|1232.9|1238.2|1233.2|1234.8|1229.8|118
1619178900000|2021-04-23 11:55:00|1238.3|1233.3|1236.5|1231.5|1238.6|1233.6|1235|1230|148
1619179200000|2021-04-23 12:00:00|1236.7|1231.7|1237.4|1232.4|1239.3|1234.3|1235.4|1230.4|120
1619179500000|2021-04-23 12:05:00|1237.6|1232.6|1236.2|1231.2|1239.1|1234.1|1235.1|1230.1|130
1619179800000|2021-04-23 12:10:00|1236.3|1231.3|1237.8|1232.8|1238|1233|1234.3|1229.3|127
1619180100000|2021-04-23 12:15:00|1238|1233|1238.6|1233.6|1241.4|1236.4|1237.5|1232.5|131
1619180400000|2021-04-23 12:20:00|1238.5|1233.5|1243.4|1238.4|1244.2|1239.2|1238.2|1233.2|153
1619180700000|2021-04-23 12:25:00|1243.3|1238.3|1246.7|1241.7|1246.8|1241.8|1242.6|1237.6|130
1619181000000|2021-04-23 12:30:00|1246.8|1241.8|1248.1|1243.1|1249.4|1244.4|1246.3|1241.3|214
1619181300000|2021-04-23 12:35:00|1248|1243|1248.8|1243.8|1248.9|1243.9|1245.8|1240.8|111
1619181600000|2021-04-23 12:40:00|1248.9|1243.9|1251.6|1246.6|1252.5|1247.5|1248.4|1243.4|131
1619181900000|2021-04-23 12:45:00|1251.7|1246.7|1251.3|1246.3|1256.8|1251.8|1250.3|1245.3|225
1619182200000|2021-04-23 12:50:00|1252.3|1247.3|1248.4|1243.4|1252.5|1247.5|1247.6|1242.6|144
1619182500000|2021-04-23 12:55:00|1248.5|1243.5|1245.9|1240.9|1248.9|1243.9|1244.8|1239.8|151
1619182800000|2021-04-23 13:00:00|1245.7|1240.7|1253.7|1248.7|1255.7|1250.7|1245.3|1240.3|202
1619183100000|2021-04-23 13:05:00|1253.6|1248.6|1247.4|1242.4|1253.8|1248.8|1244.5|1239.5|172
1619183400000|2021-04-23 13:10:00|1246.9|1241.9|1247.7|1242.7|1253.9|1248.9|1245|1240|188
1619183700000|2021-04-23 13:15:00|1247.8|1242.8|1246.8|1241.8|1248.9|1243.9|1246.3|1241.3|106
1619184000000|2021-04-23 13:20:00|1246.9|1241.9|1242.1|1237.1|1248.7|1243.7|1242.1|1237.1|103
1619184300000|2021-04-23 13:25:00|1242.2|1237.2|1245.1|1240.1|1245.1|1240.1|1241.3|1236.3|106
1619184600000|2021-04-23 13:30:00|1245.4|1240.4|1242.5|1237.5|1245.8|1240.8|1241.7|1236.7|167
1619184900000|2021-04-23 13:35:00|1242.6|1237.6|1234.6|1229.6|1243.5|1238.5|1234.3|1229.3|201
1619185200000|2021-04-23 13:40:00|1234.7|1229.7|1235.5|1230.5|1236.9|1231.9|1231.5|1226.5|161
1619185500000|2021-04-23 13:45:00|1235|1230|1237.7|1232.7|1237.7|1232.7|1234|1229|167
1619185800000|2021-04-23 13:50:00|1237.8|1232.8|1240.6|1235.6|1241.3|1236.3|1237.2|1232.2|137
1619186100000|2021-04-23 13:55:00|1240.4|1235.4|1239.4|1234.4|1243.5|1238.5|1237.5|1232.5|183
1619186400000|2021-04-23 14:00:00|1240.4|1235.4|1239.2|1234.2|1243.8|1238.8|1235.4|1230.4|163
1619186700000|2021-04-23 14:05:00|1239.4|1234.4|1239.1|1234.1|1239.9|1234.9|1237.3|1232.3|73
1619187000000|2021-04-23 14:10:00|1238.7|1233.7|1238.6|1233.6|1241.5|1236.5|1238.3|1233.3|51
1619187300000|2021-04-23 14:15:00|1238.7|1233.7|1233|1228|1239|1234|1231.9|1226.9|123
1619187600000|2021-04-23 14:20:00|1233.1|1228.1|1238.5|1233.5|1240.7|1235.7|1232.3|1227.3|110
1619187900000|2021-04-23 14:25:00|1238.1|1233.1|1238.1|1233.1|1241.6|1236.6|1237.1|1232.1|115
1619188200000|2021-04-23 14:30:00|1238|1233|1233.7|1228.7|1238|1233|1231.9|1226.9|148
1619188500000|2021-04-23 14:35:00|1233.6|1228.6|1230.6|1225.6|1233.6|1228.6|1229.6|1224.6|85
1619188800000|2021-04-23 14:40:00|1230.1|1225.1|1222.3|1217.3|1230.1|1225.1|1222.2|1217.2|234
1619189100000|2021-04-23 14:45:00|1222.5|1217.5|1225.9|1220.9|1228.2|1223.2|1221.1|1216.1|223
1619189400000|2021-04-23 14:50:00|1226.2|1221.2|1227.2|1222.2|1228.9|1223.9|1225.7|1220.7|73
1619189700000|2021-04-23 14:55:00|1227.1|1222.1|1227.4|1222.4|1228.6|1223.6|1225.1|1220.1|113
1619190000000|2021-04-23 15:00:00|1227.7|1222.7|1226.5|1221.5|1228.1|1223.1|1224.2|1219.2|98
1619190300000|2021-04-23 15:05:00|1226.6|1221.6|1228.6|1223.6|1228.6|1223.6|1225.9|1220.9|86
1619190600000|2021-04-23 15:10:00|1228.7|1223.7|1231.1|1226.1|1232.4|1227.4|1228.7|1223.7|82
1619190900000|2021-04-23 15:15:00|1231.2|1226.2|1235.9|1230.9|1236|1231|1231|1226|149
1619191200000|2021-04-23 15:20:00|1236|1231|1232.1|1227.1|1236.4|1231.4|1230.9|1225.9|142
1619191500000|2021-04-23 15:25:00|1232|1227|1232.8|1227.8|1232.8|1227.8|1230.7|1225.7|56
1619191800000|2021-04-23 15:30:00|1232.9|1227.9|1232.2|1227.2|1233.1|1228.1|1230.7|1225.7|76
1619192100000|2021-04-23 15:35:00|1232.6|1227.6|1233.1|1228.1|1233.1|1228.1|1229.9|1224.9|79
1619192400000|2021-04-23 15:40:00|1233|1228|1236.7|1231.7|1236.7|1231.7|1233|1228|72
1619192700000|2021-04-23 15:45:00|1236.9|1231.9|1236.4|1231.4|1237.5|1232.5|1234.9|1229.9|92
1619193000000|2021-04-23 15:50:00|1236.5|1231.5|1234.6|1229.6|1236.8|1231.8|1233.8|1228.8|65
1619193300000|2021-04-23 15:55:00|1234.3|1229.3|1233.8|1228.8|1235|1230|1233.3|1228.3|52
1619193600000|2021-04-23 16:00:00|1234.2|1229.2|1236.7|1231.7|1237.2|1232.2|1233.6|1228.6|78
1619193900000|2021-04-23 16:05:00|1236.8|1231.8|1235.5|1230.5|1237.2|1232.2|1234.5|1229.5|76
1619194200000|2021-04-23 16:10:00|1235.9|1230.9|1235.1|1230.1|1236|1231|1234.5|1229.5|78
1619194500000|2021-04-23 16:15:00|1234.8|1229.8|1235.8|1230.8|1236.1|1231.1|1234.5|1229.5|65
1619194800000|2021-04-23 16:20:00|1235.9|1230.9|1233.9|1228.9|1235.9|1230.9|1233.3|1228.3|52
1619195100000|2021-04-23 16:25:00|1233.8|1228.8|1235|1230|1235.2|1230.2|1233.7|1228.7|62
1619195400000|2021-04-23 16:30:00|1234.9|1229.9|1233.5|1228.5|1234.9|1229.9|1233|1228|32
1619195700000|2021-04-23 16:35:00|1233.9|1228.9|1235.1|1230.1|1235.1|1230.1|1233.6|1228.6|17
1619196000000|2021-04-23 16:40:00|1235|1230|1234.3|1229.3|1235.6|1230.6|1234.3|1229.3|50
1619196300000|2021-04-23 16:45:00|1234.2|1229.2|1235.2|1230.2|1235.6|1230.6|1234.2|1229.2|62
1619196600000|2021-04-23 16:50:00|1235.1|1230.1|1237.4|1232.4|1237.5|1232.5|1235|1230|34
1619196900000|2021-04-23 16:55:00|1237.5|1232.5|1236.5|1231.5|1238.5|1233.5|1236.5|1231.5|56
1619197200000|2021-04-23 17:00:00|1236.4|1231.4|1234.1|1229.1|1236.7|1231.7|1233.5|1228.5|147
1619197500000|2021-04-23 17:05:00|1233.9|1228.9|1235.9|1230.9|1235.9|1230.9|1233.1|1228.1|72
1619197800000|2021-04-23 17:10:00|1235.8|1230.8|1233|1228|1236.5|1231.5|1233|1228|77
1619198100000|2021-04-23 17:15:00|1232.9|1227.9|1231.3|1226.3|1233.4|1228.4|1231.1|1226.1|53
1619198400000|2021-04-23 17:20:00|1231.2|1226.2|1233.3|1228.3|1233.7|1228.7|1230.7|1225.7|54
1619198700000|2021-04-23 17:25:00|1233.2|1228.2|1232.5|1227.5|1233.4|1228.4|1232|1227|54
1619199000000|2021-04-23 17:30:00|1232|1227|1232.4|1227.4|1232.7|1227.7|1231.3|1226.3|54
1619199300000|2021-04-23 17:35:00|1232.5|1227.5|1233.3|1228.3|1233.7|1228.7|1232|1227|23
1619199600000|2021-04-23 17:40:00|1233.1|1228.1|1232.3|1227.3|1233.4|1228.4|1232.3|1227.3|27
1619199900000|2021-04-23 17:45:00|1232.4|1227.4|1233.4|1228.4|1233.5|1228.5|1232.4|1227.4|29
1619200200000|2021-04-23 17:50:00|1233.5|1228.5|1232.9|1227.9|1233.6|1228.6|1232.8|1227.8|17
1619200500000|2021-04-23 17:55:00|1233.2|1228.2|1234.3|1229.3|1234.5|1229.5|1233.2|1228.2|18
1619200800000|2021-04-23 18:00:00|1234.2|1229.2|1234.3|1229.3|1234.3|1229.3|1234.2|1229.2|8
1619201100000|2021-04-23 18:05:00|1234.2|1229.2|1234.2|1229.2|1234.4|1229.4|1234|1229|14
1619201400000|2021-04-23 18:10:00|1234|1229|1232.6|1227.6|1234|1229|1232.6|1227.6|22
1619201700000|2021-04-23 18:15:00|1232.5|1227.5|1232.9|1227.9|1233.4|1228.4|1232.3|1227.3|8
1619202000000|2021-04-23 18:20:00|1232.8|1227.8|1233.1|1228.1|1233.1|1228.1|1232.1|1227.1|32
1619202300000|2021-04-23 18:25:00|1232.9|1227.9|1232.3|1227.3|1233|1228|1232.2|1227.2|17
1619202600000|2021-04-23 18:30:00|1232.2|1227.2|1233.4|1228.4|1233.5|1228.5|1231.5|1226.5|27
1619202900000|2021-04-23 18:35:00|1233.3|1228.3|1233.9|1228.9|1233.9|1228.9|1233.3|1228.3|17
1619203200000|2021-04-23 18:40:00|1234.1|1229.1|1234.2|1229.2|1234.4|1229.4|1233.9|1228.9|9
1619203500000|2021-04-23 18:45:00|1233.9|1228.9|1234.1|1229.1|1234.1|1229.1|1233.6|1228.6|18
1619203800000|2021-04-23 18:50:00|1234.4|1229.4|1235.3|1230.3|1235.3|1230.3|1234.4|1229.4|12
1619204100000|2021-04-23 18:55:00|1235.2|1230.2|1234.5|1229.5|1235.8|1230.8|1234.5|1229.5|17
1619204400000|2021-04-23 19:00:00|1234.4|1229.4|1233.7|1228.7|1234.8|1229.8|1233.7|1228.7|33
1619204700000|2021-04-23 19:05:00|1233.8|1228.8|1233.9|1228.9|1234.2|1229.2|1233.6|1228.6|33
1619205000000|2021-04-23 19:10:00|1233.8|1228.8|1234.7|1229.7|1235.1|1230.1|1233.8|1228.8|25
1619205300000|2021-04-23 19:15:00|1234.6|1229.6|1234.4|1229.4|1234.7|1229.7|1233.8|1228.8|22
1619205600000|2021-04-23 19:20:00|1234.5|1229.5|1234.1|1229.1|1234.6|1229.6|1233.6|1228.6|33
1619206200000|2021-04-23 19:30:00|1234|1229|1234.1|1229.1|1234.2|1229.2|1233.8|1228.8|18
1619206500000|2021-04-23 19:35:00|1234.2|1229.2|1234.3|1229.3|1234.6|1229.6|1233.9|1228.9|19
1619206800000|2021-04-23 19:40:00|1234.2|1229.2|1233|1228|1234.5|1229.5|1233|1228|38
1619207100000|2021-04-23 19:45:00|1233.1|1228.1|1233.3|1228.3|1233.3|1228.3|1233.1|1228.1|5
1619207400000|2021-04-23 19:50:00|1233.5|1228.5|1233.8|1228.8|1234|1229|1233.5|1228.5|51
1619207700000|2021-04-23 19:55:00|1233.7|1228.7|1233.9|1228.9|1233.9|1228.9|1233.3|1228.3|28
1619208000000|2021-04-23 20:00:00|1233.8|1228.8|1233.5|1228.5|1233.9|1228.9|1233.5|1228.5|10
1619208300000|2021-04-23 20:05:00|1233.6|1228.6|1233.4|1228.4|1233.6|1228.6|1233.3|1228.3|5
1619208600000|2021-04-23 20:10:00|1233.5|1228.5|1233.4|1228.4|1233.5|1228.5|1232.5|1227.5|14
1619208900000|2021-04-23 20:15:00|1233.5|1228.5|1233.3|1228.3|1233.5|1228.5|1233.2|1228.2|14
1619209200000|2021-04-23 20:20:00|1233.4|1228.4|1233.5|1228.5|1233.6|1228.6|1233.3|1228.3|16
1619209500000|2021-04-23 20:25:00|1233.4|1228.4|1233.5|1228.5|1233.6|1228.6|1233.4|1228.4|3
1619209800000|2021-04-23 20:30:00|1233.6|1228.6|1233.9|1228.9|1234|1229|1233.6|1228.6|16
1619210100000|2021-04-23 20:35:00|1234|1229|1234.3|1229.3|1234.7|1229.7|1233.9|1228.9|17
1619210400000|2021-04-23 20:40:00|1234.4|1229.4|1234.2|1229.2|1234.8|1229.8|1233.9|1228.9|33
1619210700000|2021-04-23 20:45:00|1233.9|1228.9|1232.6|1227.6|1233.9|1228.9|1232.1|1227.1|28
1619211000000|2021-04-23 20:50:00|1232.1|1227.1|1232.8|1227.8|1233.5|1228.5|1232.1|1227.1|14
1619211300000|2021-04-23 20:55:00|1232.6|1227.6|1232.7|1227.7|1233.8|1228.8|1231.8|1226.8|28
1619388000000|2021-04-25 22:00:00|1236.1|1231.1|1237.9|1232.9|1237.9|1232.9|1236.1|1231.1|46
1619388300000|2021-04-25 22:05:00|1237.8|1232.8|1236.6|1231.6|1237.9|1232.9|1236.6|1231.6|20
1619388600000|2021-04-25 22:10:00|1236.5|1231.5|1236.2|1231.2|1236.5|1231.5|1235|1230|41
1619388900000|2021-04-25 22:15:00|1236.1|1231.1|1237.8|1232.8|1239.2|1234.2|1236.1|1231.1|30
1619389200000|2021-04-25 22:20:00|1237.7|1232.7|1238.1|1233.1|1238.3|1233.3|1237.7|1232.7|16
1619389500000|2021-04-25 22:25:00|1238|1233|1239.2|1234.2|1239.3|1234.3|1238|1233|20
1619389800000|2021-04-25 22:30:00|1239.1|1234.1|1237.4|1232.4|1239.2|1234.2|1237.4|1232.4|38
1619390100000|2021-04-25 22:35:00|1237.3|1232.3|1237.7|1232.7|1237.9|1232.9|1237.1|1232.1|16
1619390400000|2021-04-25 22:40:00|1237.6|1232.6|1237.6|1232.6|1237.8|1232.8|1237.5|1232.5|18
1619390700000|2021-04-25 22:45:00|1237.7|1232.7|1237.6|1232.6|1237.7|1232.7|1237.5|1232.5|19
1619391000000|2021-04-25 22:50:00|1237.7|1232.7|1237.4|1232.4|1237.7|1232.7|1237.3|1232.3|8
1619391300000|2021-04-25 22:55:00|1237.5|1232.5|1237.1|1232.1|1237.5|1232.5|1237|1232|11
1619391600000|2021-04-25 23:00:00|1236.9|1231.9|1236.9|1231.9|1237|1232|1236.1|1231.1|19
1619391900000|2021-04-25 23:05:00|1237.4|1232.4|1238.1|1233.1|1238.2|1233.2|1237.4|1232.4|34
1619392200000|2021-04-25 23:10:00|1238|1233|1237.9|1232.9|1238.1|1233.1|1237.3|1232.3|9
1619392500000|2021-04-25 23:15:00|1238|1233|1237.4|1232.4|1238|1233|1237.4|1232.4|4
1619392800000|2021-04-25 23:20:00|1237.3|1232.3|1236.1|1231.1|1237.3|1232.3|1235.9|1230.9|12
1619393100000|2021-04-25 23:25:00|1236.2|1231.2|1235.9|1230.9|1236.3|1231.3|1235.9|1230.9|24
1619393400000|2021-04-25 23:30:00|1236|1231|1235.9|1230.9|1236.1|1231.1|1235.9|1230.9|14
1619393700000|2021-04-25 23:35:00|1235.8|1230.8|1236.1|1231.1|1236.3|1231.3|1235|1230|36
1619394000000|2021-04-25 23:40:00|1236|1231|1236.3|1231.3|1237.8|1232.8|1235.4|1230.4|28
1619394300000|2021-04-25 23:45:00|1236.6|1231.6|1236.5|1231.5|1237.4|1232.4|1235.7|1230.7|55
1619394600000|2021-04-25 23:50:00|1236.4|1231.4|1236.9|1231.9|1237|1232|1236.1|1231.1|30
1619394900000|2021-04-25 23:55:00|1237|1232|1235.9|1230.9|1237.2|1232.2|1235.9|1230.9|19
1619395200000|2021-04-26 00:00:00|1236|1231|1236.4|1231.4|1236.8|1231.8|1235.6|1230.6|20
1619395500000|2021-04-26 00:05:00|1235.7|1230.7|1235.8|1230.8|1237.1|1232.1|1235.2|1230.2|63
1619395800000|2021-04-26 00:10:00|1235.9|1230.9|1235.2|1230.2|1236.7|1231.7|1234.4|1229.4|86
1619396100000|2021-04-26 00:15:00|1235.1|1230.1|1237.1|1232.1|1237.3|1232.3|1235.1|1230.1|51
1619396400000|2021-04-26 00:20:00|1236.8|1231.8|1237.5|1232.5|1237.5|1232.5|1236.8|1231.8|15
1619396700000|2021-04-26 00:25:00|1237.7|1232.7|1238.5|1233.5|1239.8|1234.8|1237.7|1232.7|33
1619397000000|2021-04-26 00:30:00|1238.4|1233.4|1239.7|1234.7|1239.7|1234.7|1238.2|1233.2|24
1619397300000|2021-04-26 00:35:00|1239.8|1234.8|1241.7|1236.7|1242.1|1237.1|1239.8|1234.8|54
1619397600000|2021-04-26 00:40:00|1241.8|1236.8|1240.5|1235.5|1242.2|1237.2|1240.3|1235.3|28
1619397900000|2021-04-26 00:45:00|1240.6|1235.6|1240.5|1235.5|1240.9|1235.9|1240.4|1235.4|34
1619398200000|2021-04-26 00:50:00|1240.4|1235.4|1240.6|1235.6|1241.4|1236.4|1240.4|1235.4|47
1619398500000|2021-04-26 00:55:00|1240.7|1235.7|1241.2|1236.2|1241.4|1236.4|1240.5|1235.5|31
1619398800000|2021-04-26 01:00:00|1241.1|1236.1|1242.4|1237.4|1242.4|1237.4|1240.7|1235.7|91
1619399100000|2021-04-26 01:05:00|1242.5|1237.5|1243.1|1238.1|1243.1|1238.1|1241.8|1236.8|55
1619399400000|2021-04-26 01:10:00|1243.2|1238.2|1241.9|1236.9|1243.6|1238.6|1241.2|1236.2|40
1619399700000|2021-04-26 01:15:00|1242|1237|1241.9|1236.9|1242.7|1237.7|1241.3|1236.3|62
1619400000000|2021-04-26 01:20:00|1241.8|1236.8|1241.7|1236.7|1241.8|1236.8|1241.1|1236.1|23
1619400300000|2021-04-26 01:25:00|1241.6|1236.6|1241|1236|1241.7|1236.7|1240.8|1235.8|37
1619400600000|2021-04-26 01:30:00|1241.2|1236.2|1241|1236|1241.6|1236.6|1240.7|1235.7|50
1619400900000|2021-04-26 01:35:00|1241.1|1236.1|1239.6|1234.6|1241.1|1236.1|1239.6|1234.6|100
1619401200000|2021-04-26 01:40:00|1239.5|1234.5|1239.3|1234.3|1239.5|1234.5|1238.8|1233.8|42
1619401500000|2021-04-26 01:45:00|1239.4|1234.4|1240.8|1235.8|1240.8|1235.8|1239.3|1234.3|34
1619401800000|2021-04-26 01:50:00|1240.7|1235.7|1240.7|1235.7|1240.8|1235.8|1240.3|1235.3|42
1619402100000|2021-04-26 01:55:00|1240.8|1235.8|1241.3|1236.3|1241.5|1236.5|1240.7|1235.7|121
1619402400000|2021-04-26 02:00:00|1241.2|1236.2|1240.6|1235.6|1241.3|1236.3|1239.9|1234.9|40
1619402700000|2021-04-26 02:05:00|1240.2|1235.2|1240.7|1235.7|1240.7|1235.7|1239.5|1234.5|30
1619403000000|2021-04-26 02:10:00|1240.6|1235.6|1240.9|1235.9|1241.8|1236.8|1240.4|1235.4|52
1619403300000|2021-04-26 02:15:00|1240.8|1235.8|1241.9|1236.9|1241.9|1236.9|1240.7|1235.7|27
1619403600000|2021-04-26 02:20:00|1241.8|1236.8|1241.9|1236.9|1241.9|1236.9|1241.8|1236.8|4
1619403900000|2021-04-26 02:25:00|1242.3|1237.3|1242.5|1237.5|1242.5|1237.5|1242|1237|18
1619404200000|2021-04-26 02:30:00|1242.6|1237.6|1242.3|1237.3|1242.6|1237.6|1241.4|1236.4|44
1619404500000|2021-04-26 02:35:00|1242.2|1237.2|1242|1237|1242.4|1237.4|1241.8|1236.8|29
1619404800000|2021-04-26 02:40:00|1241.9|1236.9|1242|1237|1242|1237|1241.9|1236.9|4
1619405100000|2021-04-26 02:45:00|1242.2|1237.2|1242.2|1237.2|1243|1238|1242.1|1237.1|28
1619405400000|2021-04-26 02:50:00|1242.1|1237.1|1242.2|1237.2|1242.2|1237.2|1242.1|1237.1|2
1619406000000|2021-04-26 03:00:00|1242.1|1237.1|1242.2|1237.2|1242.7|1237.7|1242.1|1237.1|19
1619406300000|2021-04-26 03:05:00|1242.3|1237.3|1241.1|1236.1|1242.5|1237.5|1238.9|1233.9|24
1619406600000|2021-04-26 03:10:00|1240.8|1235.8|1240|1235|1241.6|1236.6|1239.9|1234.9|8
1619406900000|2021-04-26 03:15:00|1240.1|1235.1|1241.4|1236.4|1242.1|1237.1|1240.1|1235.1|23
1619407200000|2021-04-26 03:20:00|1241.5|1236.5|1241.5|1236.5|1241.5|1236.5|1241.2|1236.2|10
1619407500000|2021-04-26 03:25:00|1241.3|1236.3|1241.6|1236.6|1241.7|1236.7|1241.1|1236.1|15
1619407800000|2021-04-26 03:30:00|1241.9|1236.9|1242.5|1237.5|1242.5|1237.5|1241.9|1236.9|8
1619408100000|2021-04-26 03:35:00|1242.4|1237.4|1241.7|1236.7|1242.8|1237.8|1241.7|1236.7|17
1619408400000|2021-04-26 03:40:00|1241.8|1236.8|1241.6|1236.6|1241.8|1236.8|1241.6|1236.6|19
1619408700000|2021-04-26 03:45:00|1241.7|1236.7|1241.4|1236.4|1241.7|1236.7|1241.1|1236.1|7
1619409000000|2021-04-26 03:50:00|1241.5|1236.5|1241.6|1236.6|1241.7|1236.7|1241.5|1236.5|7
1619409300000|2021-04-26 03:55:00|1241.5|1236.5|1240.9|1235.9|1241.5|1236.5|1240.9|1235.9|7
1619409600000|2021-04-26 04:00:00|1241.1|1236.1|1240.6|1235.6|1241.1|1236.1|1240.4|1235.4|10
1619409900000|2021-04-26 04:05:00|1241|1236|1241.3|1236.3|1241.6|1236.6|1241|1236|24
1619410200000|2021-04-26 04:10:00|1241.2|1236.2|1240.9|1235.9|1241.2|1236.2|1239.9|1234.9|18
1619410500000|2021-04-26 04:15:00|1240.6|1235.6|1240.8|1235.8|1241|1236|1240.5|1235.5|7
1619410800000|2021-04-26 04:20:00|1240.7|1235.7|1240.9|1235.9|1240.9|1235.9|1240|1235|15
1619411100000|2021-04-26 04:25:00|1240.6|1235.6|1240.7|1235.7|1240.9|1235.9|1240.6|1235.6|17
1619411400000|2021-04-26 04:30:00|1240.8|1235.8|1240.1|1235.1|1240.8|1235.8|1240.1|1235.1|24
1619411700000|2021-04-26 04:35:00|1240.2|1235.2|1240.2|1235.2|1240.3|1235.3|1240.2|1235.2|3
1619412000000|2021-04-26 04:40:00|1240.3|1235.3|1240.1|1235.1|1240.3|1235.3|1239.9|1234.9|5
1619412300000|2021-04-26 04:45:00|1239.6|1234.6|1238.6|1233.6|1239.6|1234.6|1238.4|1233.4|38
1619412600000|2021-04-26 04:50:00|1238.5|1233.5|1238.7|1233.7|1238.9|1233.9|1238|1233|62
1619412900000|2021-04-26 04:55:00|1238.6|1233.6|1237.6|1232.6|1238.6|1233.6|1237.6|1232.6|21
1619413200000|2021-04-26 05:00:00|1237.4|1232.4|1238.3|1233.3|1238.3|1233.3|1237.4|1232.4|25
1619413500000|2021-04-26 05:05:00|1238.4|1233.4|1238.4|1233.4|1238.6|1233.6|1238.3|1233.3|10
1619413800000|2021-04-26 05:10:00|1238.7|1233.7|1238.8|1233.8|1238.8|1233.8|1238.7|1233.7|12
1619414100000|2021-04-26 05:15:00|1238.9|1233.9|1239.1|1234.1|1239.1|1234.1|1238.7|1233.7|16
1619414400000|2021-04-26 05:20:00|1238.9|1233.9|1239.2|1234.2|1239.2|1234.2|1238.9|1233.9|7
1619414700000|2021-04-26 05:25:00|1239.1|1234.1|1239|1234|1239.3|1234.3|1238.9|1233.9|38
1619415000000|2021-04-26 05:30:00|1239.2|1234.2|1240.1|1235.1|1240.4|1235.4|1239.2|1234.2|14
1619415300000|2021-04-26 05:35:00|1240.3|1235.3|1239.7|1234.7|1240.3|1235.3|1239.1|1234.1|28
1619415600000|2021-04-26 05:40:00|1239.8|1234.8|1240|1235|1240.1|1235.1|1239.8|1234.8|19
1619415900000|2021-04-26 05:45:00|1239.9|1234.9|1238.7|1233.7|1240|1235|1238.5|1233.5|85
1619416200000|2021-04-26 05:50:00|1238.5|1233.5|1238.1|1233.1|1238.9|1233.9|1238.1|1233.1|40
1619416500000|2021-04-26 05:55:00|1238|1233|1237.3|1232.3|1238.1|1233.1|1237.2|1232.2|112
1619416800000|2021-04-26 06:00:00|1237.2|1232.2|1237.2|1232.2|1237.9|1232.9|1237.1|1232.1|51
1619417100000|2021-04-26 06:05:00|1237.3|1232.3|1237.9|1232.9|1237.9|1232.9|1233.8|1228.8|92
1619417400000|2021-04-26 06:10:00|1237.7|1232.7|1238.3|1233.3|1238.9|1233.9|1237.6|1232.6|56
1619417700000|2021-04-26 06:15:00|1238.2|1233.2|1238.5|1233.5|1238.7|1233.7|1238|1233|32
1619418000000|2021-04-26 06:20:00|1238.4|1233.4|1238.7|1233.7|1238.8|1233.8|1238.4|1233.4|41
1619418300000|2021-04-26 06:25:00|1238.9|1233.9|1240.3|1235.3|1240.5|1235.5|1237.9|1232.9|64
1619418600000|2021-04-26 06:30:00|1240.4|1235.4|1240.2|1235.2|1240.4|1235.4|1239.8|1234.8|19
1619418900000|2021-04-26 06:35:00|1240.4|1235.4|1241.4|1236.4|1241.9|1236.9|1240.4|1235.4|29
1619419200000|2021-04-26 06:40:00|1240.7|1235.7|1240.8|1235.8|1240.8|1235.8|1239.9|1234.9|40
1619419500000|2021-04-26 06:45:00|1240.7|1235.7|1240.9|1235.9|1240.9|1235.9|1240.2|1235.2|37
1619419800000|2021-04-26 06:50:00|1240.8|1235.8|1241.5|1236.5|1241.6|1236.6|1240.8|1235.8|22
1619420100000|2021-04-26 06:55:00|1241.6|1236.6|1241.9|1236.9|1241.9|1236.9|1241.5|1236.5|26
1619420400000|2021-04-26 07:00:00|1242|1237|1244.1|1239.1|1244.4|1239.4|1241.9|1236.9|31
1619420700000|2021-04-26 07:05:00|1244|1239|1242.5|1237.5|1244.1|1239.1|1242.1|1237.1|50
1619421000000|2021-04-26 07:10:00|1243|1238|1242.4|1237.4|1243.1|1238.1|1241.6|1236.6|41
1619421300000|2021-04-26 07:15:00|1242.5|1237.5|1242.3|1237.3|1242.9|1237.9|1241.2|1236.2|41
1619421600000|2021-04-26 07:20:00|1242.2|1237.2|1242.7|1237.7|1242.8|1237.8|1241.9|1236.9|21
1619421900000|2021-04-26 07:25:00|1242.8|1237.8|1242.6|1237.6|1243.2|1238.2|1242.5|1237.5|35
1619422200000|2021-04-26 07:30:00|1242.8|1237.8|1240.8|1235.8|1242.8|1237.8|1240.7|1235.7|69
1619422500000|2021-04-26 07:35:00|1240.7|1235.7|1242.1|1237.1|1242.4|1237.4|1239.7|1234.7|59
1619422800000|2021-04-26 07:40:00|1241.2|1236.2|1241.9|1236.9|1242|1237|1241.1|1236.1|17
1619423100000|2021-04-26 07:45:00|1242|1237|1242.1|1237.1|1242.7|1237.7|1241.8|1236.8|38
1619423400000|2021-04-26 07:50:00|1242.2|1237.2|1245.6|1240.6|1245.6|1240.6|1242|1237|47
1619423700000|2021-04-26 07:55:00|1245.8|1240.8|1247.2|1242.2|1247.5|1242.5|1245.7|1240.7|44
1619424000000|2021-04-26 08:00:00|1247.4|1242.4|1246.9|1241.9|1247.4|1242.4|1246.4|1241.4|48
1619424300000|2021-04-26 08:05:00|1247.3|1242.3|1247.5|1242.5|1247.5|1242.5|1246.3|1241.3|41
1619424600000|2021-04-26 08:10:00|1247.1|1242.1|1247.9|1242.9|1248.2|1243.2|1246.8|1241.8|59
1619424900000|2021-04-26 08:15:00|1248|1243|1247.9|1242.9|1248.7|1243.7|1247.5|1242.5|51
1619425200000|2021-04-26 08:20:00|1248|1243|1248.5|1243.5|1248.7|1243.7|1247.9|1242.9|45
1619425500000|2021-04-26 08:25:00|1248.3|1243.3|1248.1|1243.1|1248.4|1243.4|1247.7|1242.7|43
1619425800000|2021-04-26 08:30:00|1248|1243|1246.5|1241.5|1248.2|1243.2|1246|1241|40
1619426100000|2021-04-26 08:35:00|1246.4|1241.4|1246.5|1241.5|1246.8|1241.8|1246.2|1241.2|39
1619426400000|2021-04-26 08:40:00|1246.6|1241.6|1252.8|1247.8|1252.8|1247.8|1246.6|1241.6|71
1619426700000|2021-04-26 08:45:00|1253.2|1248.2|1242.3|1237.3|1253.2|1248.2|1241.8|1236.8|106
1619427000000|2021-04-26 08:50:00|1242.5|1237.5|1241.2|1236.2|1242.5|1237.5|1239.8|1234.8|131
1619427300000|2021-04-26 08:55:00|1241.1|1236.1|1241.3|1236.3|1241.4|1236.4|1239.3|1234.3|96
1619427600000|2021-04-26 09:00:00|1241.2|1236.2|1240.3|1235.3|1241.6|1236.6|1239.7|1234.7|45
1619427900000|2021-04-26 09:05:00|1240.2|1235.2|1241.1|1236.1|1241.4|1236.4|1239.1|1234.1|48
1619428200000|2021-04-26 09:10:00|1241.2|1236.2|1242.9|1237.9|1242.9|1237.9|1240.7|1235.7|57
1619428500000|2021-04-26 09:15:00|1242.3|1237.3|1244.7|1239.7|1245.2|1240.2|1241.8|1236.8|38
1619428800000|2021-04-26 09:20:00|1244.5|1239.5|1245|1240|1245.7|1240.7|1244.4|1239.4|71
1619429100000|2021-04-26 09:25:00|1245.1|1240.1|1244.4|1239.4|1245.4|1240.4|1242.9|1237.9|52
1619429400000|2021-04-26 09:30:00|1244.3|1239.3|1242.7|1237.7|1244.6|1239.6|1242.6|1237.6|19
1619429700000|2021-04-26 09:35:00|1242.6|1237.6|1242.5|1237.5|1243.2|1238.2|1242.4|1237.4|17
1619430000000|2021-04-26 09:40:00|1242.4|1237.4|1243.2|1238.2|1243.2|1238.2|1242.4|1237.4|22
1619430300000|2021-04-26 09:45:00|1243.1|1238.1|1244.9|1239.9|1245.4|1240.4|1243.1|1238.1|21
1619430600000|2021-04-26 09:50:00|1244.7|1239.7|1244.8|1239.8|1244.9|1239.9|1244.6|1239.6|13
1619430900000|2021-04-26 09:55:00|1244.7|1239.7|1245.4|1240.4|1246.3|1241.3|1244.7|1239.7|25
1619431200000|2021-04-26 10:00:00|1245.5|1240.5|1245.8|1240.8|1245.8|1240.8|1243.8|1238.8|47
1619431500000|2021-04-26 10:05:00|1246|1241|1248.4|1243.4|1248.5|1243.5|1246|1241|50
1619431800000|2021-04-26 10:10:00|1248.5|1243.5|1245.9|1240.9|1248.8|1243.8|1245.9|1240.9|63
1619432100000|2021-04-26 10:15:00|1246|1241|1243.9|1238.9|1246.3|1241.3|1242.9|1237.9|69
1619432400000|2021-04-26 10:20:00|1243.8|1238.8|1240.2|1235.2|1243.9|1238.9|1240.2|1235.2|38
1619432700000|2021-04-26 10:25:00|1240.3|1235.3|1242.1|1237.1|1242.2|1237.2|1240.3|1235.3|24
1619433000000|2021-04-26 10:30:00|1242.2|1237.2|1241.8|1236.8|1242.2|1237.2|1241.7|1236.7|15
1619433300000|2021-04-26 10:35:00|1242|1237|1240|1235|1242|1237|1239.4|1234.4|33
1619433600000|2021-04-26 10:40:00|1239.9|1234.9|1238|1233|1239.9|1234.9|1237.3|1232.3|38
1619433900000|2021-04-26 10:45:00|1237.6|1232.6|1239.2|1234.2|1239.3|1234.3|1237.2|1232.2|25
1619434200000|2021-04-26 10:50:00|1239.3|1234.3|1240.3|1235.3|1240.8|1235.8|1239.3|1234.3|31
1619434500000|2021-04-26 10:55:00|1240|1235|1240.5|1235.5|1240.8|1235.8|1239.9|1234.9|36
1619434800000|2021-04-26 11:00:00|1240.6|1235.6|1238.7|1233.7|1240.7|1235.7|1238.7|1233.7|31
1619435100000|2021-04-26 11:05:00|1238.6|1233.6|1237.7|1232.7|1238.6|1233.6|1235.9|1230.9|54
1619435400000|2021-04-26 11:10:00|1237.8|1232.8|1238.9|1233.9|1239.1|1234.1|1237.8|1232.8|34
1619435700000|2021-04-26 11:15:00|1238.8|1233.8|1241.2|1236.2|1241.8|1236.8|1238.8|1233.8|26
1619436000000|2021-04-26 11:20:00|1241.3|1236.3|1236.7|1231.7|1241.6|1236.6|1236.3|1231.3|52
1619436300000|2021-04-26 11:25:00|1236.6|1231.6|1238.4|1233.4|1238.5|1233.5|1236.6|1231.6|33
1619436600000|2021-04-26 11:30:00|1238.5|1233.5|1238.3|1233.3|1238.6|1233.6|1238|1233|24
1619436900000|2021-04-26 11:35:00|1238.2|1233.2|1238.5|1233.5|1238.5|1233.5|1236.8|1231.8|23
1619437200000|2021-04-26 11:40:00|1238.4|1233.4|1239.2|1234.2|1239.8|1234.8|1238|1233|41
1619437500000|2021-04-26 11:45:00|1239.1|1234.1|1240.2|1235.2|1240.3|1235.3|1238.4|1233.4|42
1619437800000|2021-04-26 11:50:00|1240.3|1235.3|1240|1235|1240.4|1235.4|1239.3|1234.3|22
1619438100000|2021-04-26 11:55:00|1239.9|1234.9|1241.3|1236.3|1241.3|1236.3|1239.9|1234.9|32
1619438400000|2021-04-26 12:00:00|1241.4|1236.4|1239.2|1234.2|1241.7|1236.7|1239.1|1234.1|40
1619438700000|2021-04-26 12:05:00|1239|1234|1239.7|1234.7|1240.2|1235.2|1238.1|1233.1|56
1619439000000|2021-04-26 12:10:00|1239.8|1234.8|1236.9|1231.9|1240.1|1235.1|1236.4|1231.4|83
1619439300000|2021-04-26 12:15:00|1236.8|1231.8|1235.8|1230.8|1236.8|1231.8|1233.5|1228.5|76
1619439600000|2021-04-26 12:20:00|1233.9|1228.9|1233.2|1228.2|1233.9|1228.9|1229.7|1224.7|99
1619439900000|2021-04-26 12:25:00|1233.1|1228.1|1232.1|1227.1|1235.3|1230.3|1232.1|1227.1|84
1619440200000|2021-04-26 12:30:00|1232|1227|1234.8|1229.8|1235.3|1230.3|1230.9|1225.9|40
1619440500000|2021-04-26 12:35:00|1234.7|1229.7|1234.7|1229.7|1234.7|1229.7|1233.1|1228.1|54
1619440800000|2021-04-26 12:40:00|1234.8|1229.8|1235.9|1230.9|1236|1231|1234.8|1229.8|26
1619441100000|2021-04-26 12:45:00|1236.2|1231.2|1236.9|1231.9|1239.9|1234.9|1236.1|1231.1|58
1619441400000|2021-04-26 12:50:00|1236.4|1231.4|1240.4|1235.4|1240.4|1235.4|1236.2|1231.2|68
1619441700000|2021-04-26 12:55:00|1240.5|1235.5|1236.5|1231.5|1241.1|1236.1|1236.5|1231.5|34
1619442000000|2021-04-26 13:00:00|1236.6|1231.6|1233.1|1228.1|1236.9|1231.9|1233.1|1228.1|91
1619442300000|2021-04-26 13:05:00|1233.2|1228.2|1239.3|1234.3|1239.3|1234.3|1232.8|1227.8|154
1619442600000|2021-04-26 13:10:00|1239.4|1234.4|1238.5|1233.5|1239.4|1234.4|1238.4|1233.4|62
1619442900000|2021-04-26 13:15:00|1238.4|1233.4|1240.4|1235.4|1240.6|1235.6|1238.2|1233.2|80
1619443200000|2021-04-26 13:20:00|1240.5|1235.5|1242.6|1237.6|1242.6|1237.6|1240.5|1235.5|60
1619443500000|2021-04-26 13:25:00|1242.7|1237.7|1245.4|1240.4|1245.4|1240.4|1239.5|1234.5|137
1619443800000|2021-04-26 13:30:00|1244.5|1239.5|1244.5|1239.5|1247.8|1242.8|1243.4|1238.4|164
1619444100000|2021-04-26 13:35:00|1244.4|1239.4|1243.2|1238.2|1247.1|1242.1|1242.9|1237.9|193
1619444400000|2021-04-26 13:40:00|1243|1238|1240.2|1235.2|1246.9|1241.9|1239.5|1234.5|115
1619444700000|2021-04-26 13:45:00|1240.1|1235.1|1232.2|1227.2|1240.4|1235.4|1231.5|1226.5|99
1619445000000|2021-04-26 13:50:00|1232|1227|1235.8|1230.8|1235.8|1230.8|1232|1227|101
1619445300000|2021-04-26 13:55:00|1235.4|1230.4|1233.6|1228.6|1235.6|1230.6|1232.9|1227.9|119
1619445600000|2021-04-26 14:00:00|1233.7|1228.7|1235|1230|1235.1|1230.1|1232|1227|148
1619445900000|2021-04-26 14:05:00|1235.1|1230.1|1238.4|1233.4|1238.6|1233.6|1232.2|1227.2|194
1619446200000|2021-04-26 14:10:00|1238.5|1233.5|1234.2|1229.2|1242.2|1237.2|1233.4|1228.4|188
1619446500000|2021-04-26 14:15:00|1234.1|1229.1|1235.3|1230.3|1238.1|1233.1|1234.1|1229.1|92
1619446800000|2021-04-26 14:20:00|1235.5|1230.5|1239.9|1234.9|1239.9|1234.9|1233.9|1228.9|113
1619447100000|2021-04-26 14:25:00|1239.4|1234.4|1239.2|1234.2|1240.6|1235.6|1237.1|1232.1|131
1619447400000|2021-04-26 14:30:00|1239.3|1234.3|1236.1|1231.1|1239.9|1234.9|1231.6|1226.6|107
1619447700000|2021-04-26 14:35:00|1236|1231|1236.3|1231.3|1237.5|1232.5|1235.4|1230.4|64
1619448000000|2021-04-26 14:40:00|1236.2|1231.2|1237.2|1232.2|1237.3|1232.3|1236.2|1231.2|17
1619448300000|2021-04-26 14:45:00|1237.3|1232.3|1237.9|1232.9|1239.6|1234.6|1237.3|1232.3|27
1619448600000|2021-04-26 14:50:00|1236.9|1231.9|1236.4|1231.4|1238.6|1233.6|1234.7|1229.7|101
1619448900000|2021-04-26 14:55:00|1236.5|1231.5|1235.7|1230.7|1238.1|1233.1|1235.6|1230.6|57
1619449200000|2021-04-26 15:00:00|1235.6|1230.6|1236.7|1231.7|1237.4|1232.4|1235.4|1230.4|78
1619449500000|2021-04-26 15:05:00|1236.8|1231.8|1236.1|1231.1|1237.4|1232.4|1235.7|1230.7|48
1619449800000|2021-04-26 15:10:00|1236|1231|1235.3|1230.3|1236.1|1231.1|1235.1|1230.1|16
1619450100000|2021-04-26 15:15:00|1235.5|1230.5|1238.1|1233.1|1238.2|1233.2|1235.4|1230.4|55
1619450400000|2021-04-26 15:20:00|1238|1233|1239.3|1234.3|1239.8|1234.8|1237.5|1232.5|60
1619450700000|2021-04-26 15:25:00|1239.1|1234.1|1237.8|1232.8|1239.5|1234.5|1237.6|1232.6|53
1619451000000|2021-04-26 15:30:00|1238.2|1233.2|1240|1235|1240.2|1235.2|1237.6|1232.6|95
1619451300000|2021-04-26 15:35:00|1240.1|1235.1|1240.9|1235.9|1241.8|1236.8|1239.9|1234.9|102
1619451600000|2021-04-26 15:40:00|1241|1236|1241.3|1236.3|1241.9|1236.9|1240.9|1235.9|55
1619451900000|2021-04-26 15:45:00|1241.2|1236.2|1241.2|1236.2|1241.9|1236.9|1240.6|1235.6|30
1619452200000|2021-04-26 15:50:00|1241.1|1236.1|1239.1|1234.1|1241.6|1236.6|1239.1|1234.1|45
1619452500000|2021-04-26 15:55:00|1239.2|1234.2|1239.6|1234.6|1239.9|1234.9|1239.2|1234.2|33
1619452800000|2021-04-26 16:00:00|1239.8|1234.8|1239.4|1234.4|1240.2|1235.2|1238.2|1233.2|42
1619453100000|2021-04-26 16:05:00|1239.5|1234.5|1239.1|1234.1|1239.6|1234.6|1239.1|1234.1|10
1619453400000|2021-04-26 16:10:00|1239|1234|1239.9|1234.9|1240.2|1235.2|1238.8|1233.8|46
1619453700000|2021-04-26 16:15:00|1239.8|1234.8|1239.9|1234.9|1240.1|1235.1|1239.7|1234.7|26
1619454000000|2021-04-26 16:20:00|1240|1235|1241.7|1236.7|1241.7|1236.7|1240|1235|36
1619454300000|2021-04-26 16:25:00|1241.8|1236.8|1242.3|1237.3|1242.5|1237.5|1241.6|1236.6|19
1619454600000|2021-04-26 16:30:00|1242.4|1237.4|1243.1|1238.1|1243.8|1238.8|1242.4|1237.4|36
1619454900000|2021-04-26 16:35:00|1243|1238|1243.7|1238.7|1244|1239|1243|1238|66
1619455200000|2021-04-26 16:40:00|1243.6|1238.6|1244.1|1239.1|1244.2|1239.2|1243.3|1238.3|37
1619455500000|2021-04-26 16:45:00|1244.2|1239.2|1244.2|1239.2|1244.8|1239.8|1243.8|1238.8|61
1619455800000|2021-04-26 16:50:00|1244.3|1239.3|1245.4|1240.4|1245.4|1240.4|1244.2|1239.2|37
1619456100000|2021-04-26 16:55:00|1245.5|1240.5|1245.3|1240.3|1245.8|1240.8|1245.1|1240.1|78
1619456400000|2021-04-26 17:00:00|1245.4|1240.4|1245.4|1240.4|1246.5|1241.5|1244|1239|140
1619456700000|2021-04-26 17:05:00|1245.5|1240.5|1245.1|1240.1|1246.1|1241.1|1245.1|1240.1|43
1619457000000|2021-04-26 17:10:00|1245.4|1240.4|1246.3|1241.3|1246.6|1241.6|1245.4|1240.4|44
1619457300000|2021-04-26 17:15:00|1246.4|1241.4|1246.8|1241.8|1247.3|1242.3|1246.3|1241.3|50
1619457600000|2021-04-26 17:20:00|1246.6|1241.6|1246.5|1241.5|1247.2|1242.2|1246.3|1241.3|43
1619457900000|2021-04-26 17:25:00|1246.9|1241.9|1246.6|1241.6|1247.4|1242.4|1246.6|1241.6|28
1619458200000|2021-04-26 17:30:00|1246.7|1241.7|1246.6|1241.6|1247.1|1242.1|1246.3|1241.3|31
1619458500000|2021-04-26 17:35:00|1246.7|1241.7|1246.9|1241.9|1247.2|1242.2|1245.6|1240.6|46
1619458800000|2021-04-26 17:40:00|1247|1242|1246.5|1241.5|1247.1|1242.1|1245.7|1240.7|35
1619459100000|2021-04-26 17:45:00|1246.6|1241.6|1246.3|1241.3|1246.8|1241.8|1246.1|1241.1|14
1619459400000|2021-04-26 17:50:00|1246.5|1241.5|1245.9|1240.9|1247.2|1242.2|1245.9|1240.9|44
1619459700000|2021-04-26 17:55:00|1246|1241|1247.9|1242.9|1248.2|1243.2|1245.9|1240.9|53
1619460000000|2021-04-26 18:00:00|1247.8|1242.8|1247.9|1242.9|1248.3|1243.3|1247.4|1242.4|39
1619460300000|2021-04-26 18:05:00|1248|1243|1247.8|1242.8|1248.3|1243.3|1247.7|1242.7|25
1619460600000|2021-04-26 18:10:00|1247.9|1242.9|1248.5|1243.5|1248.9|1243.9|1247.6|1242.6|28
1619460900000|2021-04-26 18:15:00|1248|1243|1248.5|1243.5|1248.5|1243.5|1248|1243|16
1619461200000|2021-04-26 18:20:00|1248.6|1243.6|1248.4|1243.4|1249|1244|1248|1243|23
1619461500000|2021-04-26 18:25:00|1248.5|1243.5|1248.3|1243.3|1249.1|1244.1|1248|1243|26
1619461800000|2021-04-26 18:30:00|1248.4|1243.4|1248.4|1243.4|1248.6|1243.6|1248|1243|10
1619462100000|2021-04-26 18:35:00|1248.2|1243.2|1248.5|1243.5|1248.6|1243.6|1248.2|1243.2|26
1619462400000|2021-04-26 18:40:00|1248.6|1243.6|1248.5|1243.5|1248.6|1243.6|1247.9|1242.9|20
1619462700000|2021-04-26 18:45:00|1248.6|1243.6|1248.9|1243.9|1249.2|1244.2|1248.3|1243.3|25
1619463000000|2021-04-26 18:50:00|1249|1244|1249|1244|1249.1|1244.1|1248.5|1243.5|13
1619463300000|2021-04-26 18:55:00|1249.4|1244.4|1249.1|1244.1|1249.7|1244.7|1248.7|1243.7|27
1619463600000|2021-04-26 19:00:00|1249.3|1244.3|1249.6|1244.6|1249.8|1244.8|1249.3|1244.3|31
1619463900000|2021-04-26 19:05:00|1249.2|1244.2|1249.6|1244.6|1249.6|1244.6|1249.1|1244.1|14
1619464200000|2021-04-26 19:10:00|1249.7|1244.7|1250|1245|1250|1245|1249.1|1244.1|24
1619464500000|2021-04-26 19:15:00|1249.9|1244.9|1249.5|1244.5|1250.2|1245.2|1249.5|1244.5|21
1619464800000|2021-04-26 19:20:00|1249.4|1244.4|1249.9|1244.9|1250.1|1245.1|1249.4|1244.4|21
1619465100000|2021-04-26 19:25:00|1250|1245|1248.4|1243.4|1250.2|1245.2|1248.4|1243.4|30
1619465400000|2021-04-26 19:30:00|1248.3|1243.3|1248.1|1243.1|1248.9|1243.9|1247.6|1242.6|37
1619465700000|2021-04-26 19:35:00|1247.8|1242.8|1248.7|1243.7|1249.7|1244.7|1247.8|1242.8|24
1619466000000|2021-04-26 19:40:00|1248.6|1243.6|1248.7|1243.7|1248.8|1243.8|1248.6|1243.6|6
1619466300000|2021-04-26 19:45:00|1248.8|1243.8|1247.9|1242.9|1248.8|1243.8|1247.9|1242.9|24
1619466600000|2021-04-26 19:50:00|1247.8|1242.8|1247.6|1242.6|1247.8|1242.8|1246.7|1241.7|11
1619466900000|2021-04-26 19:55:00|1247.7|1242.7|1249.1|1244.1|1249.1|1244.1|1247.7|1242.7|15
1619467200000|2021-04-26 20:00:00|1249|1244|1249.3|1244.3|1249.3|1244.3|1248.9|1243.9|15
1619467500000|2021-04-26 20:05:00|1249.5|1244.5|1249.3|1244.3|1250|1245|1249.3|1244.3|14
1619467800000|2021-04-26 20:10:00|1249.2|1244.2|1249.2|1244.2|1249.3|1244.3|1249|1244|7
1619468100000|2021-04-26 20:15:00|1249.1|1244.1|1249|1244|1249.3|1244.3|1248.9|1243.9|17
1619468400000|2021-04-26 20:20:00|1248.9|1243.9|1248.9|1243.9|1249.1|1244.1|1248|1243|14
1619468700000|2021-04-26 20:25:00|1249.3|1244.3|1249.2|1244.2|1249.5|1244.5|1249|1244|23
1619469000000|2021-04-26 20:30:00|1249.3|1244.3|1249.6|1244.6|1249.7|1244.7|1249.1|1244.1|15
1619469300000|2021-04-26 20:35:00|1249.3|1244.3|1248.9|1243.9|1249.3|1244.3|1248.9|1243.9|8
1619469600000|2021-04-26 20:40:00|1248.8|1243.8|1248.8|1243.8|1248.9|1243.9|1248.6|1243.6|17
1619469900000|2021-04-26 20:45:00|1248.7|1243.7|1249.6|1244.6|1249.8|1244.8|1248.6|1243.6|24
1619470200000|2021-04-26 20:50:00|1249.8|1244.8|1250|1245|1250|1245|1249.8|1244.8|3
1619470500000|2021-04-26 20:55:00|1250.1|1245.1|1253|1241.3|1253.1|1245.2|1249.4|1241.3|28
1619474400000|2021-04-26 22:00:00|1248.2|1243.2|1250.4|1245.4|1250.5|1245.5|1248.2|1243.2|27
1619474700000|2021-04-26 22:05:00|1250.3|1245.3|1250|1245|1250.5|1245.5|1249.9|1244.9|20
1619475000000|2021-04-26 22:10:00|1250.1|1245.1|1249.6|1244.6|1250.1|1245.1|1249.2|1244.2|14
1619475300000|2021-04-26 22:15:00|1249.7|1244.7|1248.8|1243.8|1249.7|1244.7|1248.7|1243.7|16
1619475600000|2021-04-26 22:20:00|1248.5|1243.5|1249.4|1244.4|1249.4|1244.4|1248.5|1243.5|13
1619475900000|2021-04-26 22:25:00|1249.5|1244.5|1249.3|1244.3|1249.6|1244.6|1249.2|1244.2|9
1619476200000|2021-04-26 22:30:00|1249.4|1244.4|1249.3|1244.3|1250.2|1245.2|1249.2|1244.2|34
1619476500000|2021-04-26 22:35:00|1249.4|1244.4|1249.4|1244.4|1249.4|1244.4|1249.3|1244.3|11
1619476800000|2021-04-26 22:40:00|1249.5|1244.5|1252.2|1247.2|1252.3|1247.3|1249.5|1244.5|24
1619477100000|2021-04-26 22:45:00|1252.3|1247.3|1255.2|1250.2|1255.2|1250.2|1252.2|1247.2|38
1619477400000|2021-04-26 22:50:00|1255.1|1250.1|1257.8|1252.8|1259|1254|1254.6|1249.6|71
1619477700000|2021-04-26 22:55:00|1258.2|1253.2|1255.5|1250.5|1258.6|1253.6|1255.5|1250.5|43
1619478000000|2021-04-26 23:00:00|1255.4|1250.4|1258.3|1253.3|1259.7|1254.7|1255|1250|51
1619478300000|2021-04-26 23:05:00|1258.1|1253.1|1256|1251|1258.7|1253.7|1255.9|1250.9|38
1619478600000|2021-04-26 23:10:00|1256.1|1251.1|1256.9|1251.9|1256.9|1251.9|1255.9|1250.9|25
1619478900000|2021-04-26 23:15:00|1257|1252|1256|1251|1257|1252|1254.8|1249.8|18
1619479200000|2021-04-26 23:20:00|1255.8|1250.8|1254.2|1249.2|1255.9|1250.9|1254.2|1249.2|26
1619479500000|2021-04-26 23:25:00|1254.3|1249.3|1253.9|1248.9|1254.3|1249.3|1253|1248|19
1619479800000|2021-04-26 23:30:00|1254|1249|1252.9|1247.9|1254|1249|1252.9|1247.9|12
1619480100000|2021-04-26 23:35:00|1252.8|1247.8|1253.6|1248.6|1253.6|1248.6|1252.1|1247.1|16
1619480400000|2021-04-26 23:40:00|1253.5|1248.5|1253.1|1248.1|1254.5|1249.5|1253.1|1248.1|36
1619480700000|2021-04-26 23:45:00|1253|1248|1252|1247|1253.3|1248.3|1251.2|1246.2|62
1619481000000|2021-04-26 23:50:00|1252.2|1247.2|1252.2|1247.2|1252.6|1247.6|1251.8|1246.8|25
1619481300000|2021-04-26 23:55:00|1252|1247|1251.4|1246.4|1252|1247|1250.9|1245.9|42
1619481600000|2021-04-27 00:00:00|1251.3|1246.3|1252.9|1247.9|1252.9|1247.9|1251.1|1246.1|65
1619481900000|2021-04-27 00:05:00|1253.3|1248.3|1253.9|1248.9|1254.6|1249.6|1253|1248|54
1619482200000|2021-04-27 00:10:00|1254|1249|1255.2|1250.2|1255.8|1250.8|1254|1249|27
1619482500000|2021-04-27 00:15:00|1254.6|1249.6|1253.9|1248.9|1254.9|1249.9|1253.7|1248.7|23
1619482800000|2021-04-27 00:20:00|1253.8|1248.8|1253.7|1248.7|1254.9|1249.9|1253.7|1248.7|28
1619483100000|2021-04-27 00:25:00|1253.6|1248.6|1253.8|1248.8|1253.9|1248.9|1253.5|1248.5|24
1619483400000|2021-04-27 00:30:00|1253.6|1248.6|1253.7|1248.7|1254|1249|1253.4|1248.4|18
1619483700000|2021-04-27 00:35:00|1253.3|1248.3|1254.6|1249.6|1255.3|1250.3|1253.1|1248.1|16
1619484000000|2021-04-27 00:40:00|1254.7|1249.7|1254.1|1249.1|1254.8|1249.8|1253.8|1248.8|20
1619484300000|2021-04-27 00:45:00|1254.2|1249.2|1254.2|1249.2|1254.7|1249.7|1253.4|1248.4|25
1619484600000|2021-04-27 00:50:00|1254|1249|1255.1|1250.1|1255.1|1250.1|1253.9|1248.9|19
1619484900000|2021-04-27 00:55:00|1255.2|1250.2|1255.6|1250.6|1255.6|1250.6|1255.2|1250.2|4
1619485200000|2021-04-27 01:00:00|1255.9|1250.9|1255.9|1250.9|1257.9|1252.9|1255.6|1250.6|68
1619485500000|2021-04-27 01:05:00|1255.8|1250.8|1254.4|1249.4|1255.9|1250.9|1254.3|1249.3|61
1619485800000|2021-04-27 01:10:00|1254.5|1249.5|1254.6|1249.6|1254.9|1249.9|1254.1|1249.1|11
1619486100000|2021-04-27 01:15:00|1254.5|1249.5|1252.4|1247.4|1254.5|1249.5|1252|1247|41
1619486400000|2021-04-27 01:20:00|1252.3|1247.3|1252.6|1247.6|1252.9|1247.9|1252.3|1247.3|21
1619486700000|2021-04-27 01:25:00|1252.7|1247.7|1252.3|1247.3|1252.9|1247.9|1252.2|1247.2|17
1619487000000|2021-04-27 01:30:00|1252.4|1247.4|1252.8|1247.8|1252.8|1247.8|1252.4|1247.4|3
1619487300000|2021-04-27 01:35:00|1252.9|1247.9|1253.8|1248.8|1253.8|1248.8|1252.5|1247.5|29
1619487600000|2021-04-27 01:40:00|1253.9|1248.9|1252.4|1247.4|1254|1249|1252.1|1247.1|35
1619487900000|2021-04-27 01:45:00|1252.5|1247.5|1252.1|1247.1|1252.5|1247.5|1252.1|1247.1|31
1619488200000|2021-04-27 01:50:00|1252.2|1247.2|1253.9|1248.9|1253.9|1248.9|1252.1|1247.1|49
1619488500000|2021-04-27 01:55:00|1253.8|1248.8|1252.6|1247.6|1253.9|1248.9|1252.4|1247.4|62
1619488800000|2021-04-27 02:00:00|1252.5|1247.5|1252.7|1247.7|1253.8|1248.8|1252.5|1247.5|27
1619489100000|2021-04-27 02:05:00|1252.8|1247.8|1253.5|1248.5|1253.5|1248.5|1252.7|1247.7|15
1619489400000|2021-04-27 02:10:00|1253.2|1248.2|1252.3|1247.3|1253.2|1248.2|1251.7|1246.7|26
1619489700000|2021-04-27 02:15:00|1252.2|1247.2|1252|1247|1252.5|1247.5|1251.8|1246.8|26
1619490000000|2021-04-27 02:20:00|1252.1|1247.1|1252.1|1247.1|1252.1|1247.1|1252|1247|3
1619490300000|2021-04-27 02:25:00|1251.3|1246.3|1250.8|1245.8|1251.3|1246.3|1250.5|1245.5|22
1619490600000|2021-04-27 02:30:00|1250.9|1245.9|1251.5|1246.5|1251.5|1246.5|1250.9|1245.9|12
1619490900000|2021-04-27 02:35:00|1251.4|1246.4|1248.7|1243.7|1251.7|1246.7|1248.1|1243.1|25
1619491200000|2021-04-27 02:40:00|1248.4|1243.4|1248.4|1243.4|1249.4|1244.4|1246.9|1241.9|43
1619491500000|2021-04-27 02:45:00|1248.5|1243.5|1244.8|1239.8|1248.5|1243.5|1244.7|1239.7|8
1619491800000|2021-04-27 02:50:00|1244.7|1239.7|1247.2|1242.2|1247.2|1242.2|1244.7|1239.7|32
1619492100000|2021-04-27 02:55:00|1247.3|1242.3|1248.2|1243.2|1248.2|1243.2|1247.3|1242.3|15
1619492400000|2021-04-27 03:00:00|1248.3|1243.3|1243.4|1238.4|1248.4|1243.4|1242.7|1237.7|23
1619492700000|2021-04-27 03:05:00|1243.3|1238.3|1244.8|1239.8|1244.8|1239.8|1242.6|1237.6|44
1619493000000|2021-04-27 03:10:00|1244.6|1239.6|1245.6|1240.6|1245.6|1240.6|1244.2|1239.2|25
1619493300000|2021-04-27 03:15:00|1245.9|1240.9|1245.8|1240.8|1246.3|1241.3|1245.7|1240.7|10
1619493600000|2021-04-27 03:20:00|1245.7|1240.7|1248.2|1243.2|1249.1|1244.1|1245.6|1240.6|49
1619493900000|2021-04-27 03:25:00|1248|1243|1249.5|1244.5|1249.8|1244.8|1247.6|1242.6|44
1619494200000|2021-04-27 03:30:00|1249.4|1244.4|1249.6|1244.6|1249.8|1244.8|1249.3|1244.3|21
1619494500000|2021-04-27 03:35:00|1249.4|1244.4|1249|1244|1249.4|1244.4|1249|1244|3
1619494800000|2021-04-27 03:40:00|1248.9|1243.9|1248.8|1243.8|1248.9|1243.9|1248.8|1243.8|6
1619495100000|2021-04-27 03:45:00|1248.7|1243.7|1248.8|1243.8|1248.8|1243.8|1248.5|1243.5|4
1619495400000|2021-04-27 03:50:00|1249.2|1244.2|1249.1|1244.1|1249.2|1244.2|1249.1|1244.1|2
1619495700000|2021-04-27 03:55:00|1248.7|1243.7|1248.4|1243.4|1248.7|1243.7|1248.4|1243.4|3
1619496000000|2021-04-27 04:00:00|1248.5|1243.5|1248.2|1243.2|1248.5|1243.5|1248.2|1243.2|6
1619496300000|2021-04-27 04:05:00|1248.1|1243.1|1248.1|1243.1|1248.2|1243.2|1248|1243|7
1619496600000|2021-04-27 04:10:00|1248|1243|1247.9|1242.9|1248|1243|1247.8|1242.8|4
1619496900000|2021-04-27 04:15:00|1248.1|1243.1|1248.2|1243.2|1248.2|1243.2|1248.1|1243.1|2
1619497200000|2021-04-27 04:20:00|1248.6|1243.6|1248.9|1243.9|1248.9|1243.9|1248.5|1243.5|6
1619497500000|2021-04-27 04:25:00|1248.8|1243.8|1249.3|1244.3|1249.9|1244.9|1248.5|1243.5|30
1619497800000|2021-04-27 04:30:00|1249.4|1244.4|1249.3|1244.3|1249.7|1244.7|1249.3|1244.3|5
1619498100000|2021-04-27 04:35:00|1249.1|1244.1|1249.1|1244.1|1249.2|1244.2|1248.8|1243.8|14
1619498400000|2021-04-27 04:40:00|1249.2|1244.2|1249.5|1244.5|1249.5|1244.5|1249.1|1244.1|19
1619498700000|2021-04-27 04:45:00|1249.3|1244.3|1249.5|1244.5|1249.5|1244.5|1249.2|1244.2|9
1619499000000|2021-04-27 04:50:00|1249.6|1244.6|1249.1|1244.1|1249.6|1244.6|1249.1|1244.1|9
1619499300000|2021-04-27 04:55:00|1249.4|1244.4|1249.6|1244.6|1250.2|1245.2|1249.1|1244.1|21
1619499600000|2021-04-27 05:00:00|1249.7|1244.7|1249.3|1244.3|1249.8|1244.8|1249.1|1244.1|15
1619499900000|2021-04-27 05:05:00|1249.2|1244.2|1249.5|1244.5|1249.5|1244.5|1249|1244|7
1619500200000|2021-04-27 05:10:00|1249.4|1244.4|1249.1|1244.1|1249.6|1244.6|1248.9|1243.9|21
1619500500000|2021-04-27 05:15:00|1249|1244|1248.9|1243.9|1249.2|1244.2|1248.6|1243.6|11
1619500800000|2021-04-27 05:20:00|1248.8|1243.8|1248.5|1243.5|1250|1245|1248|1243|34
1619501100000|2021-04-27 05:25:00|1248.6|1243.6|1247.9|1242.9|1248.6|1243.6|1247.9|1242.9|9
1619501400000|2021-04-27 05:30:00|1248.3|1243.3|1250.4|1245.4|1250.6|1245.6|1248.3|1243.3|46
1619501700000|2021-04-27 05:35:00|1250.3|1245.3|1252.1|1247.1|1252.4|1247.4|1250.3|1245.3|33
1619502000000|2021-04-27 05:40:00|1252.9|1247.9|1253|1248|1253.1|1248.1|1252.3|1247.3|38
1619502300000|2021-04-27 05:45:00|1252.3|1247.3|1251.9|1246.9|1252.8|1247.8|1251.9|1246.9|21
1619502600000|2021-04-27 05:50:00|1252|1247|1252.2|1247.2|1252.3|1247.3|1251.9|1246.9|20
1619502900000|2021-04-27 05:55:00|1252.1|1247.1|1252.1|1247.1|1252.3|1247.3|1252|1247|9
1619503200000|2021-04-27 06:00:00|1252.4|1247.4|1251.6|1246.6|1252.9|1247.9|1251.6|1246.6|29
1619503500000|2021-04-27 06:05:00|1251.7|1246.7|1251.6|1246.6|1252.2|1247.2|1251.4|1246.4|32
1619503800000|2021-04-27 06:10:00|1251.7|1246.7|1250.5|1245.5|1251.8|1246.8|1250.3|1245.3|26
1619504100000|2021-04-27 06:15:00|1250.6|1245.6|1250.6|1245.6|1250.9|1245.9|1250.1|1245.1|29
1619504400000|2021-04-27 06:20:00|1250.7|1245.7|1249.5|1244.5|1250.9|1245.9|1249.4|1244.4|42
1619504700000|2021-04-27 06:25:00|1249.4|1244.4|1251.2|1246.2|1251.8|1246.8|1249.3|1244.3|88
1619505000000|2021-04-27 06:30:00|1251.1|1246.1|1251.6|1246.6|1251.8|1246.8|1250.9|1245.9|25
1619505300000|2021-04-27 06:35:00|1251.5|1246.5|1250.8|1245.8|1251.5|1246.5|1250.8|1245.8|16
1619505600000|2021-04-27 06:40:00|1251|1246|1249.2|1244.2|1251|1246|1248.6|1243.6|65
1619505900000|2021-04-27 06:45:00|1249.1|1244.1|1248.2|1243.2|1249.2|1244.2|1248.2|1243.2|12
1619506200000|2021-04-27 06:50:00|1248.3|1243.3|1247.3|1242.3|1248.7|1243.7|1247.2|1242.2|29
1619506500000|2021-04-27 06:55:00|1247.2|1242.2|1247.8|1242.8|1247.8|1242.8|1245|1240|64
1619506800000|2021-04-27 07:00:00|1248|1243|1248.9|1243.9|1248.9|1243.9|1247.4|1242.4|27
1619507100000|2021-04-27 07:05:00|1248.7|1243.7|1246.8|1241.8|1248.7|1243.7|1246.6|1241.6|16
1619507400000|2021-04-27 07:10:00|1245.9|1240.9|1244.4|1239.4|1245.9|1240.9|1244.2|1239.2|23
1619507700000|2021-04-27 07:15:00|1244.5|1239.5|1246.6|1241.6|1246.7|1241.7|1244.4|1239.4|46
1619508000000|2021-04-27 07:20:00|1246.7|1241.7|1246.7|1241.7|1246.8|1241.8|1245.7|1240.7|19
1619508300000|2021-04-27 07:25:00|1246.8|1241.8|1247.1|1242.1|1247.1|1242.1|1246.7|1241.7|11
1619508600000|2021-04-27 07:30:00|1247.3|1242.3|1246.1|1241.1|1247.4|1242.4|1245.9|1240.9|34
1619508900000|2021-04-27 07:35:00|1246.2|1241.2|1246.6|1241.6|1246.6|1241.6|1246|1241|27
1619509200000|2021-04-27 07:40:00|1246.8|1241.8|1245.8|1240.8|1247|1242|1245.8|1240.8|18
1619509500000|2021-04-27 07:45:00|1244.9|1239.9|1244.5|1239.5|1245|1240|1244.1|1239.1|39
1619509800000|2021-04-27 07:50:00|1244.6|1239.6|1244.8|1239.8|1245.1|1240.1|1244.3|1239.3|64
1619510100000|2021-04-27 07:55:00|1244.9|1239.9|1243.5|1238.5|1244.9|1239.9|1242.7|1237.7|56
1619510400000|2021-04-27 08:00:00|1243.6|1238.6|1244.1|1239.1|1244.2|1239.2|1243.6|1238.6|18
1619510700000|2021-04-27 08:05:00|1244.2|1239.2|1243.5|1238.5|1244.6|1239.6|1243.5|1238.5|21
1619511000000|2021-04-27 08:10:00|1243.4|1238.4|1241.3|1236.3|1243.4|1238.4|1241.3|1236.3|17
1619511300000|2021-04-27 08:15:00|1241.4|1236.4|1242.4|1237.4|1242.8|1237.8|1241.2|1236.2|48
1619511600000|2021-04-27 08:20:00|1242.5|1237.5|1244|1239|1244.3|1239.3|1242.4|1237.4|31
1619511900000|2021-04-27 08:25:00|1243.9|1238.9|1243.5|1238.5|1243.9|1238.9|1242.5|1237.5|45
1619512200000|2021-04-27 08:30:00|1243.4|1238.4|1242.5|1237.5|1243.5|1238.5|1242.4|1237.4|40
1619512500000|2021-04-27 08:35:00|1242.6|1237.6|1243.3|1238.3|1243.6|1238.6|1242.6|1237.6|23
1619512800000|2021-04-27 08:40:00|1243.2|1238.2|1245.6|1240.6|1245.6|1240.6|1243.2|1238.2|32
1619513100000|2021-04-27 08:45:00|1245.5|1240.5|1245.1|1240.1|1245.6|1240.6|1244.7|1239.7|31
1619513400000|2021-04-27 08:50:00|1245.3|1240.3|1245.4|1240.4|1245.8|1240.8|1244.2|1239.2|45
1619513700000|2021-04-27 08:55:00|1245.3|1240.3|1245.7|1240.7|1246|1241|1244.9|1239.9|67
1619514000000|2021-04-27 09:00:00|1245.8|1240.8|1246.4|1241.4|1246.5|1241.5|1245.7|1240.7|26
1619514300000|2021-04-27 09:05:00|1246.6|1241.6|1247.2|1242.2|1247.4|1242.4|1246.3|1241.3|28
1619514600000|2021-04-27 09:10:00|1247.1|1242.1|1244.9|1239.9|1247.1|1242.1|1244.9|1239.9|34
1619514900000|2021-04-27 09:15:00|1245.1|1240.1|1245.6|1240.6|1245.8|1240.8|1245.1|1240.1|27
1619515200000|2021-04-27 09:20:00|1245.7|1240.7|1246.3|1241.3|1246.4|1241.4|1245.7|1240.7|27
1619515500000|2021-04-27 09:25:00|1246.4|1241.4|1246.9|1241.9|1247.6|1242.6|1246.4|1241.4|25
1619515800000|2021-04-27 09:30:00|1246.7|1241.7|1246.6|1241.6|1246.7|1241.7|1246.3|1241.3|39
1619516100000|2021-04-27 09:35:00|1246.7|1241.7|1246.9|1241.9|1246.9|1241.9|1246.6|1241.6|21
1619516400000|2021-04-27 09:40:00|1246.8|1241.8|1248.7|1243.7|1248.7|1243.7|1246.5|1241.5|29
1619516700000|2021-04-27 09:45:00|1248.6|1243.6|1249.3|1244.3|1249.3|1244.3|1247.8|1242.8|28
1619517000000|2021-04-27 09:50:00|1248.5|1243.5|1248.1|1243.1|1248.5|1243.5|1247.3|1242.3|34
1619517300000|2021-04-27 09:55:00|1248.3|1243.3|1248.4|1243.4|1249.2|1244.2|1248.2|1243.2|46
1619517600000|2021-04-27 10:00:00|1248.5|1243.5|1249.1|1244.1|1249.6|1244.6|1248.5|1243.5|29
1619517900000|2021-04-27 10:05:00|1249|1244|1248.6|1243.6|1249.1|1244.1|1248.3|1243.3|32
1619518200000|2021-04-27 10:10:00|1248.7|1243.7|1248.7|1243.7|1248.8|1243.8|1248.4|1243.4|13
1619518500000|2021-04-27 10:15:00|1248.8|1243.8|1247.7|1242.7|1248.9|1243.9|1247.6|1242.6|22
1619518800000|2021-04-27 10:20:00|1247.6|1242.6|1247.5|1242.5|1248.1|1243.1|1247.2|1242.2|55
1619519100000|2021-04-27 10:25:00|1247.6|1242.6|1248.9|1243.9|1248.9|1243.9|1247.6|1242.6|20
1619519400000|2021-04-27 10:30:00|1248.8|1243.8|1248.6|1243.6|1249.2|1244.2|1248.6|1243.6|25
1619519700000|2021-04-27 10:35:00|1248.5|1243.5|1248.2|1243.2|1248.6|1243.6|1248.2|1243.2|21
1619520000000|2021-04-27 10:40:00|1248.1|1243.1|1248.9|1243.9|1249.1|1244.1|1248|1243|38
1619520300000|2021-04-27 10:45:00|1248.7|1243.7|1248.9|1243.9|1249.3|1244.3|1248.6|1243.6|25
1619520600000|2021-04-27 10:50:00|1249|1244|1249.7|1244.7|1249.7|1244.7|1249|1244|18
1619520900000|2021-04-27 10:55:00|1249.6|1244.6|1251.9|1246.9|1252.5|1247.5|1249.6|1244.6|30
1619521200000|2021-04-27 11:00:00|1251.8|1246.8|1252.5|1247.5|1252.5|1247.5|1251.8|1246.8|13
1619521500000|2021-04-27 11:05:00|1252.6|1247.6|1253|1248|1254.7|1249.7|1252.5|1247.5|56
1619521800000|2021-04-27 11:10:00|1253.1|1248.1|1252.1|1247.1|1253.1|1248.1|1251.1|1246.1|43
1619522100000|2021-04-27 11:15:00|1252|1247|1252|1247|1252.4|1247.4|1251.6|1246.6|42
1619522400000|2021-04-27 11:20:00|1251.7|1246.7|1249.2|1244.2|1251.7|1246.7|1249.2|1244.2|17
1619522700000|2021-04-27 11:25:00|1249.3|1244.3|1248.3|1243.3|1249.3|1244.3|1248.2|1243.2|21
1619523000000|2021-04-27 11:30:00|1248.4|1243.4|1248.9|1243.9|1249|1244|1248.1|1243.1|55
1619523300000|2021-04-27 11:35:00|1248.6|1243.6|1248.3|1243.3|1248.7|1243.7|1247.2|1242.2|57
1619523600000|2021-04-27 11:40:00|1248.2|1243.2|1247.1|1242.1|1248.2|1243.2|1247|1242|26
1619523900000|2021-04-27 11:45:00|1247.3|1242.3|1248.2|1243.2|1248.2|1243.2|1247.2|1242.2|20
1619524200000|2021-04-27 11:50:00|1248.5|1243.5|1249.3|1244.3|1249.4|1244.4|1248.1|1243.1|32
1619524500000|2021-04-27 11:55:00|1249.2|1244.2|1249.7|1244.7|1250|1245|1249.1|1244.1|38
1619524800000|2021-04-27 12:00:00|1249.8|1244.8|1249.8|1244.8|1250.3|1245.3|1249.5|1244.5|33
1619525100000|2021-04-27 12:05:00|1249.7|1244.7|1250.4|1245.4|1250.4|1245.4|1249|1244|55
1619525400000|2021-04-27 12:10:00|1250.3|1245.3|1249.8|1244.8|1250.3|1245.3|1248.3|1243.3|73
1619525700000|2021-04-27 12:15:00|1249.9|1244.9|1249.8|1244.8|1250.3|1245.3|1249.2|1244.2|65
1619526000000|2021-04-27 12:20:00|1250.4|1245.4|1253.6|1248.6|1256.3|1251.3|1250.4|1245.4|96
1619526300000|2021-04-27 12:25:00|1253.5|1248.5|1251.8|1246.8|1254.2|1249.2|1250.9|1245.9|98
1619526600000|2021-04-27 12:30:00|1251.9|1246.9|1252.3|1247.3|1252.5|1247.5|1249.1|1244.1|75
1619526900000|2021-04-27 12:35:00|1252.2|1247.2|1252.7|1247.7|1255|1250|1252|1247|49
1619527200000|2021-04-27 12:40:00|1252.3|1247.3|1252.4|1247.4|1253.8|1248.8|1251|1246|72
1619527500000|2021-04-27 12:45:00|1252.5|1247.5|1254.9|1249.9|1255.9|1250.9|1252.4|1247.4|92
1619527800000|2021-04-27 12:50:00|1254.8|1249.8|1255.1|1250.1|1256|1251|1254.7|1249.7|61
1619528100000|2021-04-27 12:55:00|1255|1250|1253.7|1248.7|1255.3|1250.3|1253.7|1248.7|30
1619528400000|2021-04-27 13:00:00|1253.8|1248.8|1247.8|1242.8|1254.3|1249.3|1247.4|1242.4|180
1619528700000|2021-04-27 13:05:00|1247.7|1242.7|1250.7|1245.7|1251.1|1246.1|1247|1242|166
1619529000000|2021-04-27 13:10:00|1250.8|1245.8|1250.9|1245.9|1251.8|1246.8|1249.8|1244.8|55
1619529300000|2021-04-27 13:15:00|1250.7|1245.7|1252.6|1247.6|1254.2|1249.2|1250.7|1245.7|77
1619529600000|2021-04-27 13:20:00|1252.4|1247.4|1253.6|1248.6|1254.1|1249.1|1252.3|1247.3|43
1619529900000|2021-04-27 13:25:00|1253.5|1248.5|1251|1246|1253.6|1248.6|1249.3|1244.3|56
1619530200000|2021-04-27 13:30:00|1251.1|1246.1|1249.7|1244.7|1251.4|1246.4|1247.5|1242.5|77
1619530500000|2021-04-27 13:35:00|1250.1|1245.1|1250.1|1245.1|1251.7|1246.7|1249.5|1244.5|62
1619530800000|2021-04-27 13:40:00|1249.9|1244.9|1246.8|1241.8|1251.2|1246.2|1245.9|1240.9|102
1619531100000|2021-04-27 13:45:00|1246.3|1241.3|1247.1|1242.1|1247.1|1242.1|1245.7|1240.7|37
1619531400000|2021-04-27 13:50:00|1246.9|1241.9|1251.1|1246.1|1251.1|1246.1|1246.2|1241.2|78
1619531700000|2021-04-27 13:55:00|1250.9|1245.9|1251.5|1243.5|1251.5|1246.3|1248.7|1243.5|35
1619532000000|2021-04-27 14:00:00|1251.6|1243.6|1248|1243|1251.6|1244.9|1247.4|1242.4|68
1619532300000|2021-04-27 14:05:00|1247.9|1242.9|1250.3|1245.3|1250.3|1245.3|1247.9|1242.9|69
1619532600000|2021-04-27 14:10:00|1250.5|1245.5|1251.9|1246.9|1252|1247|1248.9|1243.9|32
1619532900000|2021-04-27 14:15:00|1251.8|1246.8|1254.3|1249.3|1256.1|1251.1|1251.8|1246.8|145
1619533200000|2021-04-27 14:20:00|1254.2|1249.2|1255.7|1250.7|1257.1|1252.1|1254.2|1249.2|108
1619533500000|2021-04-27 14:25:00|1255.8|1250.8|1257.1|1252.1|1257.1|1252.1|1254.4|1249.4|65
1619533800000|2021-04-27 14:30:00|1257.6|1252.6|1258.3|1253.3|1258.3|1253.3|1255.8|1250.8|85
1619534100000|2021-04-27 14:35:00|1258.2|1253.2|1257.2|1252.2|1258.2|1253.2|1255.9|1250.9|104
1619534400000|2021-04-27 14:40:00|1257.4|1252.4|1256.3|1251.3|1258.2|1253.2|1255.9|1250.9|99
1619534700000|2021-04-27 14:45:00|1256.4|1251.4|1256.1|1251.1|1257.2|1252.2|1254.7|1249.7|74
1619535000000|2021-04-27 14:50:00|1256.7|1251.7|1258.3|1253.3|1259.5|1254.5|1256.2|1251.2|86
1619535300000|2021-04-27 14:55:00|1258.5|1253.5|1257.2|1252.2|1258.6|1253.6|1256.6|1251.6|75
1619535600000|2021-04-27 15:00:00|1257.1|1252.1|1259.8|1254.8|1260.1|1255.1|1256.7|1251.7|89
1619535900000|2021-04-27 15:05:00|1259.7|1254.7|1257|1252|1261.4|1256.4|1256|1251|92
1619536200000|2021-04-27 15:10:00|1257.1|1252.1|1258.4|1253.4|1259.3|1254.3|1257.1|1252.1|52
1619536500000|2021-04-27 15:15:00|1258.5|1253.5|1258|1253|1259.5|1254.5|1257.1|1252.1|58
1619536800000|2021-04-27 15:20:00|1258.1|1253.1|1254.1|1249.1|1258.1|1253.1|1254.1|1249.1|100
1619537100000|2021-04-27 15:25:00|1254|1249|1256.6|1251.6|1257|1252|1253.9|1248.9|60
1619537400000|2021-04-27 15:30:00|1256.4|1251.4|1255.8|1250.8|1256.5|1251.5|1254.9|1249.9|77
1619537700000|2021-04-27 15:35:00|1255.7|1250.7|1256.9|1251.9|1257.5|1252.5|1255.6|1250.6|41
1619538000000|2021-04-27 15:40:00|1257|1252|1256.3|1251.3|1257.4|1252.4|1255.9|1250.9|39
1619538300000|2021-04-27 15:45:00|1256.4|1251.4|1256.2|1251.2|1257.2|1252.2|1255|1250|52
1619538600000|2021-04-27 15:50:00|1256.3|1251.3|1256.6|1251.6|1257.5|1252.5|1256.3|1251.3|31
1619538900000|2021-04-27 15:55:00|1256.7|1251.7|1256.9|1251.9|1257.9|1252.9|1256.7|1251.7|38
1619539200000|2021-04-27 16:00:00|1256.7|1251.7|1257|1252|1257.8|1252.8|1256.6|1251.6|79
1619539500000|2021-04-27 16:05:00|1256.9|1251.9|1257.2|1252.2|1257.7|1252.7|1256.6|1251.6|42
1619539800000|2021-04-27 16:10:00|1257.3|1252.3|1256.6|1251.6|1258|1253|1256.6|1251.6|38
1619540100000|2021-04-27 16:15:00|1256.3|1251.3|1256.9|1251.9|1257|1252|1255.5|1250.5|63
1619540400000|2021-04-27 16:20:00|1256.6|1251.6|1256.3|1251.3|1256.8|1251.8|1256.2|1251.2|24
1619540700000|2021-04-27 16:25:00|1256.2|1251.2|1255.8|1250.8|1256.6|1251.6|1255.5|1250.5|33
1619541000000|2021-04-27 16:30:00|1255.7|1250.7|1255.4|1250.4|1255.8|1250.8|1254.9|1249.9|29
1619541300000|2021-04-27 16:35:00|1255.6|1250.6|1255.5|1250.5|1255.8|1250.8|1254.3|1249.3|47
1619541600000|2021-04-27 16:40:00|1255.6|1250.6|1255.5|1250.5|1255.7|1250.7|1255.1|1250.1|42
1619541900000|2021-04-27 16:45:00|1255.7|1250.7|1254.8|1249.8|1255.7|1250.7|1254.5|1249.5|20
1619542200000|2021-04-27 16:50:00|1254.6|1249.6|1252.3|1247.3|1254.6|1249.6|1252.3|1247.3|48
1619542500000|2021-04-27 16:55:00|1252.4|1247.4|1251.1|1246.1|1253|1248|1251.1|1246.1|51
1619542800000|2021-04-27 17:00:00|1251.2|1246.2|1249.1|1244.1|1251.3|1246.3|1248.5|1243.5|192
1619543100000|2021-04-27 17:05:00|1249.3|1244.3|1250|1245|1250.2|1245.2|1249.1|1244.1|57
1619543400000|2021-04-27 17:10:00|1249.9|1244.9|1250.1|1245.1|1250.4|1245.4|1249.7|1244.7|53
1619543700000|2021-04-27 17:15:00|1250|1245|1250.6|1245.6|1250.9|1245.9|1250|1245|40
1619544000000|2021-04-27 17:20:00|1250.3|1245.3|1247.9|1242.9|1250.3|1245.3|1247.5|1242.5|75
1619544300000|2021-04-27 17:25:00|1247.6|1242.6|1248.1|1243.1|1248.8|1243.8|1247.6|1242.6|40
1619544600000|2021-04-27 17:30:00|1248.5|1243.5|1247|1242|1248.5|1243.5|1246.9|1241.9|31
1619544900000|2021-04-27 17:35:00|1247.1|1242.1|1247.4|1242.4|1248.2|1243.2|1247.1|1242.1|21
1619545200000|2021-04-27 17:40:00|1247.3|1242.3|1247.2|1242.2|1247.7|1242.7|1246.6|1241.6|26
1619545500000|2021-04-27 17:45:00|1247.1|1242.1|1246.5|1241.5|1247.1|1242.1|1246.5|1241.5|7
1619545800000|2021-04-27 17:50:00|1246.4|1241.4|1246.4|1241.4|1246.5|1241.5|1245.9|1240.9|19
1619546100000|2021-04-27 17:55:00|1246.3|1241.3|1246.3|1241.3|1246.5|1241.5|1246.2|1241.2|13
1619546400000|2021-04-27 18:00:00|1244.5|1239.5|1242.4|1237.4|1245.5|1240.5|1242|1237|81
1619546700000|2021-04-27 18:05:00|1242.3|1237.3|1240.5|1235.5|1242.4|1237.4|1238.5|1233.5|116
1619547000000|2021-04-27 18:10:00|1240.8|1235.8|1239.2|1234.2|1241.4|1236.4|1239.1|1234.1|49
1619547300000|2021-04-27 18:15:00|1239.1|1234.1|1239.2|1234.2|1240.2|1235.2|1239|1234|55
1619547600000|2021-04-27 18:20:00|1239.1|1234.1|1238.7|1233.7|1239.5|1234.5|1238.3|1233.3|55
1619547900000|2021-04-27 18:25:00|1238.6|1233.6|1239|1234|1239.4|1234.4|1238.4|1233.4|52
1619548200000|2021-04-27 18:30:00|1239.1|1234.1|1235.1|1230.1|1239.1|1234.1|1232.9|1227.9|66
1619548500000|2021-04-27 18:35:00|1234.9|1229.9|1235.7|1230.7|1236.3|1231.3|1234|1229|41
1619548800000|2021-04-27 18:40:00|1235.5|1230.5|1236.5|1231.5|1237.2|1232.2|1235.2|1230.2|45
1619549100000|2021-04-27 18:45:00|1236.6|1231.6|1236.2|1231.2|1237.8|1232.8|1235.6|1230.6|61
1619549400000|2021-04-27 18:50:00|1236.1|1231.1|1236.1|1231.1|1237.2|1232.2|1235.7|1230.7|38
1619549700000|2021-04-27 18:55:00|1236.2|1231.2|1235.2|1230.2|1236.2|1231.2|1235.1|1230.1|33
1619550000000|2021-04-27 19:00:00|1234.6|1229.6|1233.5|1228.5|1234.7|1229.7|1233.5|1228.5|49
1619550300000|2021-04-27 19:05:00|1233.6|1228.6|1235.3|1230.3|1235.3|1230.3|1233|1228|43
1619550600000|2021-04-27 19:10:00|1235.4|1230.4|1235.4|1230.4|1235.8|1230.8|1234.9|1229.9|38
1619550900000|2021-04-27 19:15:00|1235.2|1230.2|1235.3|1230.3|1235.3|1230.3|1234.6|1229.6|34
1619551200000|2021-04-27 19:20:00|1235.2|1230.2|1235.2|1230.2|1235.6|1230.6|1234.9|1229.9|40
1619551500000|2021-04-27 19:25:00|1235.3|1230.3|1234.9|1229.9|1235.4|1230.4|1234.4|1229.4|33
1619551800000|2021-04-27 19:30:00|1235|1230|1233.8|1228.8|1235.1|1230.1|1233.4|1228.4|47
1619552100000|2021-04-27 19:35:00|1234|1229|1234.5|1229.5|1234.5|1229.5|1233.5|1228.5|78
1619552400000|2021-04-27 19:40:00|1234.6|1229.6|1233.7|1228.7|1234.7|1229.7|1233.6|1228.6|40
1619552700000|2021-04-27 19:45:00|1233.8|1228.8|1233.4|1228.4|1233.9|1228.9|1233.4|1228.4|25
1619553000000|2021-04-27 19:50:00|1233.3|1228.3|1234.1|1229.1|1234.2|1229.2|1233.3|1228.3|42
1619553300000|2021-04-27 19:55:00|1234|1229|1234|1229|1234.5|1229.5|1233.9|1228.9|46
1619553600000|2021-04-27 20:00:00|1234.1|1229.1|1233.9|1228.9|1234.1|1229.1|1233.3|1228.3|24
1619553900000|2021-04-27 20:05:00|1234|1229|1233.9|1228.9|1234.1|1229.1|1233.1|1228.1|29
1619554200000|2021-04-27 20:10:00|1234|1229|1233.8|1228.8|1234.3|1229.3|1233.8|1228.8|16
1619554500000|2021-04-27 20:15:00|1233.9|1228.9|1233.8|1228.8|1234|1229|1233.6|1228.6|17
1619554800000|2021-04-27 20:20:00|1233.7|1228.7|1234.1|1229.1|1234.1|1229.1|1233.4|1228.4|42
1619555100000|2021-04-27 20:25:00|1234|1229|1234.1|1229.1|1234.2|1229.2|1233.9|1228.9|7
1619555400000|2021-04-27 20:30:00|1234.2|1229.2|1234.3|1229.3|1234.3|1229.3|1234.1|1229.1|15
1619555700000|2021-04-27 20:35:00|1234.2|1229.2|1234.1|1229.1|1234.3|1229.3|1234.1|1229.1|11
1619556000000|2021-04-27 20:40:00|1234|1229|1233.8|1228.8|1234.2|1229.2|1233.8|1228.8|11
1619556300000|2021-04-27 20:45:00|1233.9|1228.9|1233.5|1228.5|1235.3|1230.3|1233.3|1228.3|62
1619556600000|2021-04-27 20:50:00|1233.3|1228.3|1233.5|1228.5|1234.2|1229.2|1233.3|1228.3|25
1619556900000|2021-04-27 20:55:00|1233.4|1228.4|1233.6|1228.6|1234.9|1229.9|1233.3|1228.3|37
1619560800000|2021-04-27 22:00:00|1238.7|1223.3|1232.7|1227.7|1238.7|1228.9|1232.5|1223.2|32
1619561100000|2021-04-27 22:05:00|1232.6|1227.6|1225.6|1220.6|1233.2|1228.2|1224.4|1219.4|82
1619561400000|2021-04-27 22:10:00|1225.8|1220.8|1227.5|1222.5|1229.1|1224.1|1225.7|1220.7|48
1619561700000|2021-04-27 22:15:00|1227.9|1222.9|1228.3|1223.3|1229.3|1224.3|1227.9|1222.9|16
1619562000000|2021-04-27 22:20:00|1228.4|1223.4|1229.3|1224.3|1229.4|1224.4|1228.4|1223.4|19
1619562300000|2021-04-27 22:25:00|1229.8|1224.8|1230|1225|1230.2|1225.2|1229.8|1224.8|14
1619562600000|2021-04-27 22:30:00|1229.9|1224.9|1229.4|1224.4|1230|1225|1229.3|1224.3|18
1619562900000|2021-04-27 22:35:00|1229.3|1224.3|1229.3|1224.3|1230.1|1225.1|1229.1|1224.1|23
1619563200000|2021-04-27 22:40:00|1229.4|1224.4|1229.8|1224.8|1229.8|1224.8|1229.4|1224.4|7
1619563500000|2021-04-27 22:45:00|1229.9|1224.9|1230.2|1225.2|1230.8|1225.8|1229.8|1224.8|19
1619563800000|2021-04-27 22:50:00|1230.1|1225.1|1229.7|1224.7|1230.2|1225.2|1229.6|1224.6|24
1619564100000|2021-04-27 22:55:00|1229.8|1224.8|1229.7|1224.7|1229.8|1224.8|1229.7|1224.7|8
1619564400000|2021-04-27 23:00:00|1229.5|1224.5|1229.6|1224.6|1229.8|1224.8|1229.2|1224.2|14
1619564700000|2021-04-27 23:05:00|1229.7|1224.7|1229.5|1224.5|1230.2|1225.2|1229.5|1224.5|18
1619565000000|2021-04-27 23:10:00|1229.6|1224.6|1230|1225|1230|1225|1229.5|1224.5|12
1619565300000|2021-04-27 23:15:00|1230.1|1225.1|1232.5|1227.5|1232.7|1227.7|1229.9|1224.9|30
1619565600000|2021-04-27 23:20:00|1232.4|1227.4|1233|1228|1233.5|1228.5|1232.4|1227.4|27
1619565900000|2021-04-27 23:25:00|1232.9|1227.9|1232.7|1227.7|1232.9|1227.9|1232.2|1227.2|20
1619566200000|2021-04-27 23:30:00|1232.2|1227.2|1231.4|1226.4|1232.2|1227.2|1231.4|1226.4|6
1619566500000|2021-04-27 23:35:00|1231.5|1226.5|1230.9|1225.9|1231.6|1226.6|1230.9|1225.9|40
1619566800000|2021-04-27 23:40:00|1231.2|1226.2|1231.1|1226.1|1231.7|1226.7|1230.8|1225.8|28
1619567100000|2021-04-27 23:45:00|1231.2|1226.2|1230.5|1225.5|1232.4|1227.4|1230.5|1225.5|85
1619567400000|2021-04-27 23:50:00|1230.6|1225.6|1231.3|1226.3|1231.5|1226.5|1230.5|1225.5|29
1619567700000|2021-04-27 23:55:00|1231.4|1226.4|1232.5|1227.5|1232.7|1227.7|1231.3|1226.3|32
1619568000000|2021-04-28 00:00:00|1232.6|1227.6|1229.8|1224.8|1232.6|1227.6|1229.7|1224.7|48
1619568300000|2021-04-28 00:05:00|1229.7|1224.7|1229.8|1224.8|1230.3|1225.3|1229.4|1224.4|41
1619568600000|2021-04-28 00:10:00|1229.9|1224.9|1228|1223|1229.9|1224.9|1227.6|1222.6|42
1619568900000|2021-04-28 00:15:00|1227.9|1222.9|1227.2|1222.2|1228.2|1223.2|1226.2|1221.2|82
1619569200000|2021-04-28 00:20:00|1227.5|1222.5|1228.3|1223.3|1228.9|1223.9|1227.2|1222.2|78
1619569500000|2021-04-28 00:25:00|1228.2|1223.2|1226.6|1221.6|1228.2|1223.2|1226.6|1221.6|56
1619569800000|2021-04-28 00:30:00|1226.5|1221.5|1227.4|1222.4|1227.4|1222.4|1226.3|1221.3|41
1619570100000|2021-04-28 00:35:00|1227.2|1222.2|1226.6|1221.6|1227.7|1222.7|1226.3|1221.3|58
1619570400000|2021-04-28 00:40:00|1226.4|1221.4|1225.7|1220.7|1226.5|1221.5|1225.1|1220.1|38
1619570700000|2021-04-28 00:45:00|1225.6|1220.6|1226.7|1221.7|1226.9|1221.9|1225.5|1220.5|66
1619571000000|2021-04-28 00:50:00|1226.6|1221.6|1226.7|1221.7|1226.8|1221.8|1226.4|1221.4|25
1619571300000|2021-04-28 00:55:00|1226.8|1221.8|1226.1|1221.1|1227.1|1222.1|1226.1|1221.1|26
1619571600000|2021-04-28 01:00:00|1226|1221|1223.2|1218.2|1226|1221|1223.2|1218.2|80
1619571900000|2021-04-28 01:05:00|1223.3|1218.3|1223.9|1218.9|1224.4|1219.4|1222.7|1217.7|142
1619572200000|2021-04-28 01:10:00|1223.7|1218.7|1223.4|1218.4|1224.7|1219.7|1223.4|1218.4|56
1619572500000|2021-04-28 01:15:00|1223.6|1218.6|1224.7|1219.7|1224.8|1219.8|1223.4|1218.4|146
1619572800000|2021-04-28 01:20:00|1224.8|1219.8|1224.7|1219.7|1226.2|1221.2|1224|1219|112
1619573100000|2021-04-28 01:25:00|1224.8|1219.8|1223.9|1218.9|1225.1|1220.1|1223.9|1218.9|71
1619573400000|2021-04-28 01:30:00|1223.8|1218.8|1224.3|1219.3|1225.1|1220.1|1223.4|1218.4|179
1619573700000|2021-04-28 01:35:00|1224.2|1219.2|1223.7|1218.7|1225.2|1220.2|1223.5|1218.5|132
1619574000000|2021-04-28 01:40:00|1223.8|1218.8|1225.3|1220.3|1225.5|1220.5|1222.9|1217.9|94
1619574300000|2021-04-28 01:45:00|1225.4|1220.4|1226.1|1221.1|1226.2|1221.2|1224.9|1219.9|73
1619574600000|2021-04-28 01:50:00|1226.2|1221.2|1226.8|1221.8|1226.9|1221.9|1226.1|1221.1|36
1619574900000|2021-04-28 01:55:00|1227|1222|1226.7|1221.7|1227.3|1222.3|1226.6|1221.6|85
1619575200000|2021-04-28 02:00:00|1226.6|1221.6|1227.7|1222.7|1227.9|1222.9|1226.4|1221.4|55
1619575500000|2021-04-28 02:05:00|1227.5|1222.5|1227.4|1222.4|1227.8|1222.8|1226.7|1221.7|63
1619575800000|2021-04-28 02:10:00|1227.3|1222.3|1227|1222|1227.5|1222.5|1226.4|1221.4|53
1619576100000|2021-04-28 02:15:00|1227.1|1222.1|1227.3|1222.3|1227.4|1222.4|1226.6|1221.6|74
1619576400000|2021-04-28 02:20:00|1227.2|1222.2|1226.4|1221.4|1227.3|1222.3|1226.4|1221.4|68
1619576700000|2021-04-28 02:25:00|1226.5|1221.5|1226.8|1221.8|1227.1|1222.1|1226.3|1221.3|67
1619577000000|2021-04-28 02:30:00|1226.9|1221.9|1226.5|1221.5|1227.4|1222.4|1226.3|1221.3|71
1619577300000|2021-04-28 02:35:00|1226.4|1221.4|1226.8|1221.8|1227|1222|1226.3|1221.3|65
1619577600000|2021-04-28 02:40:00|1226.7|1221.7|1226|1221|1227.1|1222.1|1226|1221|69
1619577900000|2021-04-28 02:45:00|1225.9|1220.9|1225.9|1220.9|1226.7|1221.7|1225.7|1220.7|32
1619578200000|2021-04-28 02:50:00|1226|1221|1225.9|1220.9|1226.1|1221.1|1225.8|1220.8|28
1619578500000|2021-04-28 02:55:00|1225.8|1220.8|1225.3|1220.3|1226|1221|1225.1|1220.1|70
1619578800000|2021-04-28 03:00:00|1225.2|1220.2|1225.7|1220.7|1225.8|1220.8|1225.2|1220.2|26
1619579100000|2021-04-28 03:05:00|1225.5|1220.5|1225.3|1220.3|1225.6|1220.6|1225|1220|45
1619579400000|2021-04-28 03:10:00|1225.2|1220.2|1224.7|1219.7|1225.3|1220.3|1224.7|1219.7|25
1619579700000|2021-04-28 03:15:00|1224.4|1219.4|1223.6|1218.6|1224.4|1219.4|1223.2|1218.2|39
1619580000000|2021-04-28 03:20:00|1223.7|1218.7|1223.4|1218.4|1223.8|1218.8|1223.3|1218.3|35
1619580300000|2021-04-28 03:25:00|1223.5|1218.5|1224.1|1219.1|1224.1|1219.1|1223.2|1218.2|55
1619580600000|2021-04-28 03:30:00|1224|1219|1224.3|1219.3|1224.5|1219.5|1224|1219|20
1619580900000|2021-04-28 03:35:00|1224.2|1219.2|1223.9|1218.9|1224.3|1219.3|1223.6|1218.6|20
1619581200000|2021-04-28 03:40:00|1224|1219|1223.4|1218.4|1224|1219|1223.3|1218.3|19
1619581500000|2021-04-28 03:45:00|1223.3|1218.3|1223.5|1218.5|1223.6|1218.6|1223|1218|21
1619581800000|2021-04-28 03:50:00|1223.4|1218.4|1224.3|1219.3|1224.4|1219.4|1223.4|1218.4|23
1619582100000|2021-04-28 03:55:00|1224.2|1219.2|1224.3|1219.3|1224.3|1219.3|1224.2|1219.2|6
1619582400000|2021-04-28 04:00:00|1224.2|1219.2|1224.1|1219.1|1224.3|1219.3|1223.9|1218.9|13
1619582700000|2021-04-28 04:05:00|1224.2|1219.2|1224|1219|1224.3|1219.3|1223.7|1218.7|42
1619583000000|2021-04-28 04:10:00|1224.1|1219.1|1223.7|1218.7|1224.2|1219.2|1223.3|1218.3|27
1619583300000|2021-04-28 04:15:00|1223.8|1218.8|1223.8|1218.8|1223.9|1218.9|1223.7|1218.7|7
1619583600000|2021-04-28 04:20:00|1223.9|1218.9|1223.8|1218.8|1223.9|1218.9|1223.8|1218.8|2
1619583900000|2021-04-28 04:25:00|1223.9|1218.9|1223.8|1218.8|1223.9|1218.9|1223.8|1218.8|4
1619584200000|2021-04-28 04:30:00|1223.9|1218.9|1224.1|1219.1|1224.2|1219.2|1223.9|1218.9|13
1619584500000|2021-04-28 04:35:00|1224|1219|1224.1|1219.1|1224.3|1219.3|1224|1219|10
1619584800000|2021-04-28 04:40:00|1224|1219|1224.1|1219.1|1224.2|1219.2|1223.8|1218.8|16
1619585100000|2021-04-28 04:45:00|1223.9|1218.9|1224.5|1219.5|1224.6|1219.6|1223.9|1218.9|19
1619585400000|2021-04-28 04:50:00|1224.3|1219.3|1224.3|1219.3|1224.6|1219.6|1224.3|1219.3|13
1619585700000|2021-04-28 04:55:00|1224.4|1219.4|1224.1|1219.1|1224.4|1219.4|1224|1219|22
1619586000000|2021-04-28 05:00:00|1224.2|1219.2|1224.5|1219.5|1224.6|1219.6|1224.1|1219.1|28
1619586300000|2021-04-28 05:05:00|1224.4|1219.4|1224.5|1219.5|1224.6|1219.6|1224.3|1219.3|29
1619586600000|2021-04-28 05:10:00|1224.7|1219.7|1224.3|1219.3|1224.7|1219.7|1224.2|1219.2|29
1619586900000|2021-04-28 05:15:00|1224.4|1219.4|1224.8|1219.8|1225|1220|1224.2|1219.2|25
1619587200000|2021-04-28 05:20:00|1224.5|1219.5|1224.4|1219.4|1224.5|1219.5|1224|1219|8
1619587500000|2021-04-28 05:25:00|1224.5|1219.5|1224.3|1219.3|1224.5|1219.5|1224.3|1219.3|3
1619587800000|2021-04-28 05:30:00|1224.4|1219.4|1225.7|1220.7|1226.3|1221.3|1224.3|1219.3|28
1619588100000|2021-04-28 05:35:00|1226|1221|1224.8|1219.8|1226.1|1221.1|1224.8|1219.8|41
1619588400000|2021-04-28 05:40:00|1224.9|1219.9|1224.9|1219.9|1225.1|1220.1|1224.4|1219.4|37
1619588700000|2021-04-28 05:45:00|1224.6|1219.6|1225|1220|1225.4|1220.4|1224.6|1219.6|46
1619589000000|2021-04-28 05:50:00|1224.9|1219.9|1224.7|1219.7|1225|1220|1224.3|1219.3|53
1619589300000|2021-04-28 05:55:00|1224.6|1219.6|1224.5|1219.5|1224.8|1219.8|1224.4|1219.4|17
1619589600000|2021-04-28 06:00:00|1224.4|1219.4|1224.5|1219.5|1224.7|1219.7|1224.2|1219.2|18
1619589900000|2021-04-28 06:05:00|1224.3|1219.3|1224.4|1219.4|1224.9|1219.9|1224.2|1219.2|33
1619590200000|2021-04-28 06:10:00|1224.3|1219.3|1225.1|1220.1|1225.5|1220.5|1224.2|1219.2|28
1619590500000|2021-04-28 06:15:00|1225.4|1220.4|1225.5|1220.5|1225.6|1220.6|1225.1|1220.1|26
1619590800000|2021-04-28 06:20:00|1225.1|1220.1|1224.2|1219.2|1225.1|1220.1|1223.8|1218.8|28
1619591100000|2021-04-28 06:25:00|1224.1|1219.1|1224.6|1219.6|1224.6|1219.6|1224.1|1219.1|46
1619591400000|2021-04-28 06:30:00|1224.5|1219.5|1223.6|1218.6|1224.5|1219.5|1223.5|1218.5|37
1619591700000|2021-04-28 06:35:00|1223.7|1218.7|1224.6|1219.6|1225.1|1220.1|1223.7|1218.7|37
1619592000000|2021-04-28 06:40:00|1224.5|1219.5|1224.4|1219.4|1224.7|1219.7|1224.4|1219.4|22
1619592300000|2021-04-28 06:45:00|1224.6|1219.6|1225.5|1220.5|1225.8|1220.8|1224.5|1219.5|29
1619592600000|2021-04-28 06:50:00|1225.4|1220.4|1228.3|1223.3|1228.4|1223.4|1225.4|1220.4|66
1619592900000|2021-04-28 06:55:00|1228.2|1223.2|1226.4|1221.4|1228.5|1223.5|1226.3|1221.3|77
1619593200000|2021-04-28 07:00:00|1226.5|1221.5|1225.7|1220.7|1226.7|1221.7|1225.7|1220.7|31
1619593500000|2021-04-28 07:05:00|1225.8|1220.8|1227.6|1222.6|1227.6|1222.6|1225.7|1220.7|84
1619593800000|2021-04-28 07:10:00|1227.5|1222.5|1227.3|1222.3|1227.7|1222.7|1227.1|1222.1|39
1619594100000|2021-04-28 07:15:00|1227.2|1222.2|1226.1|1221.1|1227.2|1222.2|1226|1221|54
1619594400000|2021-04-28 07:20:00|1226|1221|1225.2|1220.2|1226.1|1221.1|1224.3|1219.3|81
1619594700000|2021-04-28 07:25:00|1225.1|1220.1|1224.4|1219.4|1225.2|1220.2|1224.3|1219.3|18
1619595000000|2021-04-28 07:30:00|1224.5|1219.5|1225.1|1220.1|1225.6|1220.6|1224.3|1219.3|26
1619595300000|2021-04-28 07:35:00|1225.2|1220.2|1226.5|1221.5|1226.6|1221.6|1225.2|1220.2|38
1619595600000|2021-04-28 07:40:00|1226.4|1221.4|1227.2|1222.2|1227.6|1222.6|1226.4|1221.4|35
1619595900000|2021-04-28 07:45:00|1226.8|1221.8|1228.1|1223.1|1228.3|1223.3|1226.6|1221.6|44
1619596200000|2021-04-28 07:50:00|1228.2|1223.2|1227|1222|1228.4|1223.4|1227|1222|16
1619596500000|2021-04-28 07:55:00|1227.1|1222.1|1227.4|1222.4|1227.7|1222.7|1226.8|1221.8|36
1619596800000|2021-04-28 08:00:00|1227.3|1222.3|1227.4|1222.4|1227.7|1222.7|1226.1|1221.1|51
1619597100000|2021-04-28 08:05:00|1227.3|1222.3|1228|1223|1228.1|1223.1|1227|1222|69
1619597400000|2021-04-28 08:10:00|1228.1|1223.1|1228.1|1223.1|1228.6|1223.6|1228|1223|16
1619597700000|2021-04-28 08:15:00|1228|1223|1226.3|1221.3|1228|1223|1226.3|1221.3|17
1619598000000|2021-04-28 08:20:00|1226.1|1221.1|1226.4|1221.4|1226.5|1221.5|1225.9|1220.9|19
1619598300000|2021-04-28 08:25:00|1226.5|1221.5|1228.6|1223.6|1228.8|1223.8|1226.5|1221.5|14
1619598600000|2021-04-28 08:30:00|1228.5|1223.5|1228.8|1223.8|1229.5|1224.5|1228.3|1223.3|41
1619598900000|2021-04-28 08:35:00|1228.7|1223.7|1229.5|1224.5|1229.6|1224.6|1228.6|1223.6|66
1619599200000|2021-04-28 08:40:00|1229.6|1224.6|1229.5|1224.5|1230.2|1225.2|1229.4|1224.4|70
1619599500000|2021-04-28 08:45:00|1229.6|1224.6|1229.8|1224.8|1230.3|1225.3|1229.2|1224.2|54
1619599800000|2021-04-28 08:50:00|1229.7|1224.7|1229.6|1224.6|1229.9|1224.9|1229.3|1224.3|13
1619600100000|2021-04-28 08:55:00|1229.5|1224.5|1229.5|1224.5|1229.7|1224.7|1229|1224|66
1619600400000|2021-04-28 09:00:00|1229.6|1224.6|1229.5|1224.5|1229.6|1224.6|1228.7|1223.7|48
1619600700000|2021-04-28 09:05:00|1229.6|1224.6|1228.6|1223.6|1229.6|1224.6|1228.2|1223.2|62
1619601000000|2021-04-28 09:10:00|1228.7|1223.7|1226.3|1221.3|1229.3|1224.3|1226.2|1221.2|66
1619601300000|2021-04-28 09:15:00|1226.2|1221.2|1225.3|1220.3|1227.4|1222.4|1225.3|1220.3|62
1619601600000|2021-04-28 09:20:00|1225.4|1220.4|1224.9|1219.9|1225.8|1220.8|1224.8|1219.8|52
1619601900000|2021-04-28 09:25:00|1224.8|1219.8|1222.7|1217.7|1224.9|1219.9|1222.3|1217.3|64
1619602200000|2021-04-28 09:30:00|1222.6|1217.6|1224.5|1219.5|1224.7|1219.7|1222.5|1217.5|90
1619602500000|2021-04-28 09:35:00|1224.4|1219.4|1224.4|1219.4|1224.9|1219.9|1223.9|1218.9|22
1619602800000|2021-04-28 09:40:00|1224.3|1219.3|1225.1|1220.1|1225.1|1220.1|1224.3|1219.3|21
1619603100000|2021-04-28 09:45:00|1225|1220|1224.7|1219.7|1225.1|1220.1|1223.3|1218.3|76
1619603400000|2021-04-28 09:50:00|1224.6|1219.6|1224|1219|1224.6|1219.6|1223.7|1218.7|26
1619603700000|2021-04-28 09:55:00|1224.1|1219.1|1224.2|1219.2|1224.4|1219.4|1224.1|1219.1|10
1619604000000|2021-04-28 10:00:00|1224.4|1219.4|1224|1219|1224.4|1219.4|1224|1219|4
1619604300000|2021-04-28 10:05:00|1224.1|1219.1|1223.2|1218.2|1224.6|1219.6|1223.2|1218.2|33
1619604600000|2021-04-28 10:10:00|1223.3|1218.3|1221.4|1216.4|1224.2|1219.2|1221.3|1216.3|51
1619604900000|2021-04-28 10:15:00|1221.5|1216.5|1221.4|1216.4|1221.8|1216.8|1217.7|1212.7|94
1619605200000|2021-04-28 10:20:00|1221.3|1216.3|1222.1|1217.1|1222.7|1217.7|1221.1|1216.1|65
1619605500000|2021-04-28 10:25:00|1222|1217|1223.2|1218.2|1223.4|1218.4|1222|1217|60
1619605800000|2021-04-28 10:30:00|1223.3|1218.3|1221.7|1216.7|1223.3|1218.3|1221.7|1216.7|36
1619606100000|2021-04-28 10:35:00|1221.6|1216.6|1221.8|1216.8|1221.8|1216.8|1221.5|1216.5|15
1619606400000|2021-04-28 10:40:00|1221.7|1216.7|1221.8|1216.8|1221.9|1216.9|1221.4|1216.4|12
1619606700000|2021-04-28 10:45:00|1221.9|1216.9|1220.4|1215.4|1221.9|1216.9|1219|1214|67
1619607000000|2021-04-28 10:50:00|1220.5|1215.5|1220.6|1215.6|1221|1216|1220.5|1215.5|27
1619607300000|2021-04-28 10:55:00|1220.7|1215.7|1220.7|1215.7|1221.2|1216.2|1220.4|1215.4|37
1619607600000|2021-04-28 11:00:00|1220.6|1215.6|1221.8|1216.8|1222.1|1217.1|1220.6|1215.6|41
1619607900000|2021-04-28 11:05:00|1221.5|1216.5|1220.9|1215.9|1221.6|1216.6|1220.7|1215.7|27
1619608200000|2021-04-28 11:10:00|1220.6|1215.6|1219.8|1214.8|1220.6|1215.6|1219.8|1214.8|32
1619608500000|2021-04-28 11:15:00|1219.7|1214.7|1220|1215|1220.1|1215.1|1219.4|1214.4|31
1619608800000|2021-04-28 11:20:00|1220.1|1215.1|1219.2|1214.2|1220.1|1215.1|1218.9|1213.9|38
1619609100000|2021-04-28 11:25:00|1219.3|1214.3|1219.7|1214.7|1220.2|1215.2|1219.2|1214.2|24
1619609400000|2021-04-28 11:30:00|1219.6|1214.6|1220.7|1215.7|1220.7|1215.7|1219.6|1214.6|44
1619609700000|2021-04-28 11:35:00|1220.6|1215.6|1220.8|1215.8|1221.2|1216.2|1220.6|1215.6|30
1619610000000|2021-04-28 11:40:00|1220.9|1215.9|1218|1213|1221|1216|1218|1213|52
1619610300000|2021-04-28 11:45:00|1218.3|1213.3|1215.2|1210.2|1218.4|1213.4|1214.8|1209.8|84
1619610600000|2021-04-28 11:50:00|1215.1|1210.1|1216.2|1211.2|1216.7|1211.7|1215.1|1210.1|60
1619610900000|2021-04-28 11:55:00|1216.1|1211.1|1214.8|1209.8|1216.5|1211.5|1214.4|1209.4|102
1619611200000|2021-04-28 12:00:00|1214.6|1209.6|1215.6|1210.6|1215.7|1210.7|1214.3|1209.3|126
1619611500000|2021-04-28 12:05:00|1215.5|1210.5|1216.5|1211.5|1216.8|1211.8|1215.5|1210.5|76
1619611800000|2021-04-28 12:10:00|1216.4|1211.4|1216.5|1211.5|1217.7|1212.7|1216.3|1211.3|108
1619612100000|2021-04-28 12:15:00|1216.4|1211.4|1216.4|1211.4|1216.8|1211.8|1215.6|1210.6|74
1619612400000|2021-04-28 12:20:00|1216.2|1211.2|1214.6|1209.6|1216.4|1211.4|1214.3|1209.3|76
1619612700000|2021-04-28 12:25:00|1214.8|1209.8|1214.4|1209.4|1215.1|1210.1|1214.2|1209.2|68
1619613000000|2021-04-28 12:30:00|1214.3|1209.3|1213.9|1208.9|1215.2|1210.2|1213.3|1208.3|105
1619613300000|2021-04-28 12:35:00|1214|1209|1213|1208|1215.2|1210.2|1212.8|1207.8|105
1619613600000|2021-04-28 12:40:00|1213.1|1208.1|1214.3|1209.3|1214.3|1209.3|1212.9|1207.9|81
1619613900000|2021-04-28 12:45:00|1214.4|1209.4|1211.6|1206.6|1214.7|1209.7|1211.1|1206.1|80
1619614200000|2021-04-28 12:50:00|1211.5|1206.5|1210.5|1205.5|1213.5|1208.5|1210.4|1205.4|161
1619614500000|2021-04-28 12:55:00|1210.8|1205.8|1214.6|1209.6|1214.8|1209.8|1209.4|1204.4|171
1619614800000|2021-04-28 13:00:00|1214.5|1209.5|1217.4|1212.4|1218.5|1213.5|1213.5|1208.5|160
1619615100000|2021-04-28 13:05:00|1217.6|1212.6|1219.1|1214.1|1219.5|1214.5|1215.9|1210.9|124
1619615400000|2021-04-28 13:10:00|1218.8|1213.8|1218.2|1213.2|1219.1|1214.1|1217.1|1212.1|97
1619615700000|2021-04-28 13:15:00|1218.1|1213.1|1216.6|1211.6|1218.7|1213.7|1216.3|1211.3|88
1619616000000|2021-04-28 13:20:00|1216.5|1211.5|1217.3|1212.3|1217.6|1212.6|1215.7|1210.7|64
1619616300000|2021-04-28 13:25:00|1217.4|1212.4|1216.1|1211.1|1217.5|1212.5|1215.8|1210.8|50
1619616600000|2021-04-28 13:30:00|1216|1211|1217.6|1212.6|1219.4|1214.4|1214.9|1209.9|140
1619616900000|2021-04-28 13:35:00|1217.7|1212.7|1215.2|1210.2|1217.7|1212.7|1214|1209|169
1619617200000|2021-04-28 13:40:00|1214.5|1209.5|1215.3|1210.3|1216.1|1211.1|1213.4|1208.4|109
1619617500000|2021-04-28 13:45:00|1215.4|1210.4|1218.1|1213.1|1218.1|1213.1|1215.4|1210.4|88
1619617800000|2021-04-28 13:50:00|1218.3|1213.3|1215.3|1210.3|1218.3|1213.3|1215.3|1210.3|99
1619618100000|2021-04-28 13:55:00|1215.4|1210.4|1216.3|1211.3|1217.5|1212.5|1215.2|1210.2|144
1619618400000|2021-04-28 14:00:00|1216.4|1211.4|1215.3|1210.3|1217.4|1212.4|1215.2|1210.2|134
1619618700000|2021-04-28 14:05:00|1215.4|1210.4|1218.4|1213.4|1218.4|1213.4|1215.4|1210.4|158
1619619000000|2021-04-28 14:10:00|1218.5|1213.5|1218.8|1213.8|1219.1|1214.1|1217.9|1212.9|212
1619619300000|2021-04-28 14:15:00|1218.9|1213.9|1219.3|1214.3|1219.3|1214.3|1218.3|1213.3|122
1619619600000|2021-04-28 14:20:00|1218.9|1213.9|1218.9|1213.9|1220.3|1215.3|1218.4|1213.4|169
1619619900000|2021-04-28 14:25:00|1219|1214|1218.6|1213.6|1219.7|1214.7|1218.4|1213.4|108
1619620200000|2021-04-28 14:30:00|1218.7|1213.7|1218.5|1213.5|1219.7|1214.7|1218.3|1213.3|114
1619620500000|2021-04-28 14:35:00|1218.4|1213.4|1216|1211|1218.5|1213.5|1215.7|1210.7|140
1619620800000|2021-04-28 14:40:00|1216.1|1211.1|1217.3|1212.3|1218|1213|1215.4|1210.4|125
1619621100000|2021-04-28 14:45:00|1217.2|1212.2|1215.9|1210.9|1217.2|1212.2|1213.8|1208.8|105
1619621400000|2021-04-28 14:50:00|1215.8|1210.8|1214.5|1209.5|1218.2|1213.2|1214.5|1209.5|72
1619621700000|2021-04-28 14:55:00|1214.3|1209.3|1214|1209|1214.6|1209.6|1213.5|1208.5|87
1619622000000|2021-04-28 15:00:00|1214.1|1209.1|1214.4|1209.4|1215.7|1210.7|1214.1|1209.1|84
1619622300000|2021-04-28 15:05:00|1214.5|1209.5|1213.7|1208.7|1215|1210|1213.4|1208.4|51
1619622600000|2021-04-28 15:10:00|1213.6|1208.6|1214.4|1209.4|1214.6|1209.6|1213.2|1208.2|114
1619622900000|2021-04-28 15:15:00|1214.3|1209.3|1212.5|1207.5|1214.6|1209.6|1211.2|1206.2|88
1619623200000|2021-04-28 15:20:00|1212.6|1207.6|1212.6|1207.6|1213.9|1208.9|1211.3|1206.3|91
1619623500000|2021-04-28 15:25:00|1212.3|1207.3|1213.9|1208.9|1214|1209|1211.5|1206.5|86
1619623800000|2021-04-28 15:30:00|1213.6|1208.6|1213.3|1208.3|1213.9|1208.9|1211.4|1206.4|79
1619624100000|2021-04-28 15:35:00|1213.2|1208.2|1214|1209|1215.1|1210.1|1212.5|1207.5|107
1619624400000|2021-04-28 15:40:00|1214.1|1209.1|1213.9|1208.9|1214.5|1209.5|1213.3|1208.3|63
1619624700000|2021-04-28 15:45:00|1214.3|1209.3|1214|1209|1214.6|1209.6|1213.4|1208.4|50
1619625000000|2021-04-28 15:50:00|1213.5|1208.5|1216.3|1211.3|1216.3|1211.3|1213.5|1208.5|48
1619625300000|2021-04-28 15:55:00|1216.4|1211.4|1216.1|1211.1|1217|1212|1215.8|1210.8|48
1619625600000|2021-04-28 16:00:00|1216.2|1211.2|1214.7|1209.7|1216.2|1211.2|1213.6|1208.6|54
1619625900000|2021-04-28 16:05:00|1214.6|1209.6|1215.2|1210.2|1215.3|1210.3|1214.6|1209.6|59
1619626200000|2021-04-28 16:10:00|1215.8|1210.8|1216.3|1211.3|1217.4|1212.4|1215.6|1210.6|49
1619626500000|2021-04-28 16:15:00|1216.2|1211.2|1216.6|1211.6|1217.1|1212.1|1216.2|1211.2|76
1619626800000|2021-04-28 16:20:00|1216.5|1211.5|1215.7|1210.7|1217.4|1212.4|1215.7|1210.7|32
1619627100000|2021-04-28 16:25:00|1215.6|1210.6|1216.6|1211.6|1216.6|1211.6|1215.4|1210.4|13
1619627400000|2021-04-28 16:30:00|1216.5|1211.5|1217|1212|1218.1|1213.1|1216.3|1211.3|61
1619627700000|2021-04-28 16:35:00|1217.1|1212.1|1218|1213|1218|1213|1216.7|1211.7|28
1619628000000|2021-04-28 16:40:00|1217.8|1212.8|1216.2|1211.2|1217.8|1212.8|1216.1|1211.1|40
1619628300000|2021-04-28 16:45:00|1216.1|1211.1|1216.4|1211.4|1217|1212|1215.3|1210.3|62
1619628600000|2021-04-28 16:50:00|1216.5|1211.5|1216.1|1211.1|1216.5|1211.5|1215|1210|63
1619628900000|2021-04-28 16:55:00|1216.2|1211.2|1214|1209|1216.2|1211.2|1213.8|1208.8|73
1619629200000|2021-04-28 17:00:00|1213.9|1208.9|1215.2|1210.2|1215.9|1210.9|1213.1|1208.1|211
1619629500000|2021-04-28 17:05:00|1215|1210|1216.6|1211.6|1216.6|1211.6|1215|1210|55
1619629800000|2021-04-28 17:10:00|1216.4|1211.4|1215.7|1210.7|1216.7|1211.7|1215.6|1210.6|51
1619630100000|2021-04-28 17:15:00|1215.9|1210.9|1216.7|1211.7|1216.7|1211.7|1215.7|1210.7|57
1619630400000|2021-04-28 17:20:00|1216.6|1211.6|1215.5|1210.5|1216.7|1211.7|1215.1|1210.1|74
1619630700000|2021-04-28 17:25:00|1215.6|1210.6|1216.6|1211.6|1217.8|1212.8|1215.5|1210.5|45
1619631000000|2021-04-28 17:30:00|1216.5|1211.5|1214.6|1209.6|1216.6|1211.6|1214.6|1209.6|33
1619631300000|2021-04-28 17:35:00|1214.5|1209.5|1215.5|1210.5|1215.6|1210.6|1214.5|1209.5|13
1619631600000|2021-04-28 17:40:00|1216|1211|1216.4|1211.4|1216.6|1211.6|1216|1211|36
1619631900000|2021-04-28 17:45:00|1216.3|1211.3|1216.4|1211.4|1216.5|1211.5|1216|1211|13
1619632200000|2021-04-28 17:50:00|1216.3|1211.3|1216.3|1211.3|1216.3|1211.3|1215.2|1210.2|14
1619632500000|2021-04-28 17:55:00|1216.4|1211.4|1220.8|1203.7|1221.1|1211.4|1214.4|1203.7|47
1619632800000|2021-04-28 18:00:00|1217.9|1203.6|1215.6|1210.6|1217.9|1212.5|1212.5|1203.6|204
1619633100000|2021-04-28 18:05:00|1215.7|1210.7|1213.5|1208.5|1215.9|1210.9|1213|1208|115
1619633400000|2021-04-28 18:10:00|1213.4|1208.4|1211.9|1206.9|1213.7|1208.7|1211.8|1206.8|147
1619633700000|2021-04-28 18:15:00|1211.8|1206.8|1214.5|1209.5|1214.6|1209.6|1211.8|1206.8|61
1619634000000|2021-04-28 18:20:00|1214.2|1209.2|1214.3|1209.3|1214.9|1209.9|1212.9|1207.9|65
1619634300000|2021-04-28 18:25:00|1214.2|1209.2|1215.8|1210.8|1215.8|1210.8|1213.6|1208.6|75
1619634600000|2021-04-28 18:30:00|1215.7|1210.7|1213.8|1208.8|1216|1211|1213.1|1208.1|116
1619634900000|2021-04-28 18:35:00|1213.9|1208.9|1218.9|1213.9|1222|1217|1213.9|1208.9|505
1619635200000|2021-04-28 18:40:00|1218.8|1213.8|1222.5|1217.5|1223.7|1218.7|1218.8|1213.8|326
1619635500000|2021-04-28 18:45:00|1222.6|1217.6|1223.3|1218.3|1224.6|1219.6|1222.3|1217.3|184
1619635800000|2021-04-28 18:50:00|1223.2|1218.2|1225.6|1220.6|1225.6|1220.6|1222.6|1217.6|165
1619636100000|2021-04-28 18:55:00|1225.4|1220.4|1225.3|1220.3|1226.3|1221.3|1224.5|1219.5|137
1619636400000|2021-04-28 19:00:00|1225.1|1220.1|1223.9|1218.9|1226.9|1221.9|1223.8|1218.8|139
1619636700000|2021-04-28 19:05:00|1223.7|1218.7|1225.1|1220.1|1225.1|1220.1|1222.7|1217.7|204
1619637000000|2021-04-28 19:10:00|1225.4|1220.4|1227.3|1222.3|1228.3|1223.3|1224|1219|208
1619637300000|2021-04-28 19:15:00|1227.2|1222.2|1227.6|1222.6|1229.5|1224.5|1227.2|1222.2|121
1619637600000|2021-04-28 19:20:00|1227.5|1222.5|1229.5|1224.5|1230.3|1225.3|1227.4|1222.4|74
1619637900000|2021-04-28 19:25:00|1229.6|1224.6|1229.2|1224.2|1230|1225|1228|1223|80
1619638200000|2021-04-28 19:30:00|1229.1|1224.1|1228|1223|1229.1|1224.1|1227.2|1222.2|91
1619638500000|2021-04-28 19:35:00|1228.1|1223.1|1228.1|1223.1|1228.7|1223.7|1227.9|1222.9|103
1619638800000|2021-04-28 19:40:00|1228.3|1223.3|1227.3|1222.3|1228.3|1223.3|1226.9|1221.9|83
1619639100000|2021-04-28 19:45:00|1227.4|1222.4|1228.3|1223.3|1228.4|1223.4|1227.3|1222.3|118
1619639400000|2021-04-28 19:50:00|1228.2|1223.2|1225.9|1220.9|1228.3|1223.3|1225.9|1220.9|127
1619639700000|2021-04-28 19:55:00|1225.8|1220.8|1226.1|1221.1|1226.1|1221.1|1225.2|1220.2|71
1619640000000|2021-04-28 20:00:00|1226.3|1221.3|1225.4|1220.4|1226.3|1221.3|1225.2|1220.2|28
1619640300000|2021-04-28 20:05:00|1225.6|1220.6|1225.7|1220.7|1226.2|1221.2|1225.6|1220.6|81
1619640600000|2021-04-28 20:10:00|1225.8|1220.8|1225.6|1220.6|1226.1|1221.1|1225.3|1220.3|65
1619640900000|2021-04-28 20:15:00|1225.7|1220.7|1225.4|1220.4|1225.8|1220.8|1225.3|1220.3|45
1619641200000|2021-04-28 20:20:00|1225.3|1220.3|1225.6|1220.6|1225.6|1220.6|1224.7|1219.7|47
1619641500000|2021-04-28 20:25:00|1225.7|1220.7|1225.5|1220.5|1225.7|1220.7|1225.4|1220.4|7
1619641800000|2021-04-28 20:30:00|1225.4|1220.4|1225.2|1220.2|1226.2|1221.2|1224.9|1219.9|122
1619642100000|2021-04-28 20:35:00|1225.1|1220.1|1225.1|1220.1|1226|1221|1224.8|1219.8|39
1619642400000|2021-04-28 20:40:00|1225|1220|1225.8|1220.8|1226|1221|1225|1220|24
1619642700000|2021-04-28 20:45:00|1225.7|1220.7|1224.2|1219.2|1225.8|1220.8|1223.7|1218.7|32
1619643000000|2021-04-28 20:50:00|1224.3|1219.3|1224.3|1219.3|1224.3|1219.3|1223.9|1218.9|26
1619643300000|2021-04-28 20:55:00|1224.2|1219.2|1224.1|1219.1|1224.2|1219.2|1223.5|1218.5|27
1619647200000|2021-04-28 22:00:00|1224.7|1219.7|1228.4|1223.4|1228.4|1223.4|1224.7|1219.3|37
1619647500000|2021-04-28 22:05:00|1228.2|1223.2|1227.2|1222.2|1228.2|1223.2|1226.8|1221.8|51
1619647800000|2021-04-28 22:10:00|1227.3|1222.3|1227.4|1222.4|1227.4|1222.4|1227.1|1222.1|30
1619648100000|2021-04-28 22:15:00|1227.3|1222.3|1226.9|1221.9|1227.3|1222.3|1226.8|1221.8|51
1619648400000|2021-04-28 22:20:00|1226.8|1221.8|1226.7|1221.7|1226.9|1221.9|1226.6|1221.6|8
1619648700000|2021-04-28 22:25:00|1226.6|1221.6|1226.3|1221.3|1226.7|1221.7|1226.2|1221.2|23
1619649000000|2021-04-28 22:30:00|1226.2|1221.2|1225.9|1220.9|1226.4|1221.4|1225.7|1220.7|22
1619649300000|2021-04-28 22:35:00|1225.8|1220.8|1226.1|1221.1|1226.1|1221.1|1225.3|1220.3|20
1619649600000|2021-04-28 22:40:00|1226|1221|1226.3|1221.3|1226.7|1221.7|1226|1221|18
1619649900000|2021-04-28 22:45:00|1225.9|1220.9|1226.1|1221.1|1226.4|1221.4|1225.7|1220.7|15
1619650200000|2021-04-28 22:50:00|1226.2|1221.2|1226.7|1221.7|1226.7|1221.7|1226.2|1221.2|19
1619650500000|2021-04-28 22:55:00|1226.8|1221.8|1227|1222|1227.5|1222.5|1226.8|1221.8|29
1619650800000|2021-04-28 23:00:00|1227.5|1222.5|1227.8|1222.8|1227.9|1222.9|1227|1222|18
1619651100000|2021-04-28 23:05:00|1227.9|1222.9|1226.7|1221.7|1227.9|1222.9|1226.7|1221.7|7
1619651400000|2021-04-28 23:10:00|1226.6|1221.6|1226.5|1221.5|1227.2|1222.2|1226.2|1221.2|12
1619651700000|2021-04-28 23:15:00|1226.4|1221.4|1226.1|1221.1|1226.5|1221.5|1225.4|1220.4|16
1619652000000|2021-04-28 23:20:00|1226.2|1221.2|1225.9|1220.9|1226.2|1221.2|1225.7|1220.7|14
1619652300000|2021-04-28 23:25:00|1226|1221|1225.6|1220.6|1226.2|1221.2|1225.5|1220.5|25
1619652600000|2021-04-28 23:30:00|1225.5|1220.5|1225.3|1220.3|1225.6|1220.6|1225|1220|19
1619652900000|2021-04-28 23:35:00|1225.2|1220.2|1225.5|1220.5|1226|1221|1225.2|1220.2|29
1619653200000|2021-04-28 23:40:00|1225.4|1220.4|1226.3|1221.3|1226.3|1221.3|1225.3|1220.3|18
1619653500000|2021-04-28 23:45:00|1226.2|1221.2|1225.9|1220.9|1226.3|1221.3|1225.8|1220.8|29
1619653800000|2021-04-28 23:50:00|1226|1221|1226.4|1221.4|1226.7|1221.7|1225.9|1220.9|38
1619654100000|2021-04-28 23:55:00|1226.5|1221.5|1226|1221|1226.5|1221.5|1225.9|1220.9|30
1619654400000|2021-04-29 00:00:00|1225.9|1220.9|1225.7|1220.7|1226.3|1221.3|1225.7|1220.7|39
1619654700000|2021-04-29 00:05:00|1225.8|1220.8|1227.5|1222.5|1227.8|1222.8|1225.8|1220.8|48
1619655000000|2021-04-29 00:10:00|1227.6|1222.6|1228.1|1223.1|1228.1|1223.1|1227.5|1222.5|49
1619655300000|2021-04-29 00:15:00|1228|1223|1227.6|1222.6|1228.3|1223.3|1227.6|1222.6|25
1619655600000|2021-04-29 00:20:00|1227.5|1222.5|1228.1|1223.1|1228.1|1223.1|1227.4|1222.4|27
1619655900000|2021-04-29 00:25:00|1228.2|1223.2|1227.5|1222.5|1228.2|1223.2|1227.2|1222.2|49
1619656200000|2021-04-29 00:30:00|1227.4|1222.4|1227.2|1222.2|1227.4|1222.4|1227.1|1222.1|9
1619656500000|2021-04-29 00:35:00|1227.1|1222.1|1228.3|1223.3|1228.3|1223.3|1227.1|1222.1|38
1619656800000|2021-04-29 00:40:00|1228.2|1223.2|1228.4|1223.4|1228.7|1223.7|1228|1223|56
1619657100000|2021-04-29 00:45:00|1228.5|1223.5|1228.3|1223.3|1228.6|1223.6|1228.1|1223.1|42
1619657400000|2021-04-29 00:50:00|1228.4|1223.4|1228.3|1223.3|1228.5|1223.5|1228.1|1223.1|34
1619657700000|2021-04-29 00:55:00|1228.4|1223.4|1228.1|1223.1|1228.4|1223.4|1228.1|1223.1|48
1619658000000|2021-04-29 01:00:00|1228.2|1223.2|1229.3|1224.3|1229.9|1224.9|1228.2|1223.2|86
1619658300000|2021-04-29 01:05:00|1229.4|1224.4|1230.1|1225.1|1230.2|1225.2|1229.3|1224.3|34
1619658600000|2021-04-29 01:10:00|1230.6|1225.6|1230.9|1225.9|1231.1|1226.1|1230.6|1225.6|43
1619658900000|2021-04-29 01:15:00|1231|1226|1232.1|1227.1|1232.3|1227.3|1230.8|1225.8|33
1619659200000|2021-04-29 01:20:00|1232.2|1227.2|1230.7|1225.7|1232.2|1227.2|1230.6|1225.6|49
1619659500000|2021-04-29 01:25:00|1230.8|1225.8|1231.8|1226.8|1232.2|1227.2|1230.8|1225.8|42
1619659800000|2021-04-29 01:30:00|1231.9|1226.9|1232.4|1227.4|1233.1|1228.1|1231.9|1226.9|47
1619660100000|2021-04-29 01:35:00|1232.5|1227.5|1233.5|1228.5|1233.5|1228.5|1232.5|1227.5|17
1619660400000|2021-04-29 01:40:00|1233.3|1228.3|1234|1229|1234.1|1229.1|1232.9|1227.9|38
1619660700000|2021-04-29 01:45:00|1234.1|1229.1|1234.6|1229.6|1234.8|1229.8|1233.4|1228.4|49
1619661000000|2021-04-29 01:50:00|1234.5|1229.5|1234.6|1229.6|1234.6|1229.6|1234.5|1229.5|42
1619661300000|2021-04-29 01:55:00|1234.7|1229.7|1234.6|1229.6|1234.8|1229.8|1234.6|1229.6|38
1619661600000|2021-04-29 02:00:00|1234.7|1229.7|1234.1|1229.1|1234.9|1229.9|1234.1|1229.1|33
1619661900000|2021-04-29 02:05:00|1233.9|1228.9|1233.3|1228.3|1233.9|1228.9|1233|1228|50
1619662200000|2021-04-29 02:10:00|1233.4|1228.4|1235.2|1230.2|1235.2|1230.2|1233.4|1228.4|59
1619662500000|2021-04-29 02:15:00|1234.9|1229.9|1233.4|1228.4|1234.9|1229.9|1232.9|1227.9|44
1619662800000|2021-04-29 02:20:00|1234.1|1229.1|1232.8|1227.8|1234.3|1229.3|1232.3|1227.3|58
1619663100000|2021-04-29 02:25:00|1232.7|1227.7|1232|1227|1232.8|1227.8|1232|1227|41
1619663400000|2021-04-29 02:30:00|1232.1|1227.1|1232.6|1227.6|1232.8|1227.8|1231.9|1226.9|43
1619663700000|2021-04-29 02:35:00|1232.5|1227.5|1230.7|1225.7|1232.6|1227.6|1230.7|1225.7|42
1619664000000|2021-04-29 02:40:00|1230.6|1225.6|1230.5|1225.5|1231.5|1226.5|1230.1|1225.1|65
1619664300000|2021-04-29 02:45:00|1230.6|1225.6|1229.7|1224.7|1230.9|1225.9|1229.7|1224.7|57
1619664600000|2021-04-29 02:50:00|1229.6|1224.6|1229.7|1224.7|1230.3|1225.3|1229.3|1224.3|35
1619664900000|2021-04-29 02:55:00|1229.8|1224.8|1230.4|1225.4|1230.4|1225.4|1229.3|1224.3|14
1619665200000|2021-04-29 03:00:00|1230.3|1225.3|1230.2|1225.2|1230.3|1225.3|1230.2|1225.2|14
1619665500000|2021-04-29 03:05:00|1230.3|1225.3|1230.8|1225.8|1230.8|1225.8|1230.2|1225.2|37
1619665800000|2021-04-29 03:10:00|1230.9|1225.9|1230.9|1225.9|1231.1|1226.1|1230.9|1225.9|5
1619666100000|2021-04-29 03:15:00|1231|1226|1230.9|1225.9|1231.1|1226.1|1230.9|1225.9|51
1619666400000|2021-04-29 03:20:00|1230.3|1225.3|1230.2|1225.2|1230.4|1225.4|1230.1|1225.1|42
1619666700000|2021-04-29 03:25:00|1229.9|1224.9|1230.1|1225.1|1230.2|1225.2|1229.9|1224.9|80
1619667000000|2021-04-29 03:30:00|1229.9|1224.9|1229.9|1224.9|1230|1225|1229.6|1224.6|20
1619667300000|2021-04-29 03:35:00|1230.4|1225.4|1230.2|1225.2|1230.4|1225.4|1230.2|1225.2|3
1619667600000|2021-04-29 03:40:00|1230|1225|1230|1225|1230.2|1225.2|1230|1225|5
1619667900000|2021-04-29 03:45:00|1229.8|1224.8|1229.6|1224.6|1230.1|1225.1|1229.6|1224.6|3
1619668200000|2021-04-29 03:50:00|1229.5|1224.5|1229.1|1224.1|1229.5|1224.5|1229|1224|17
1619668500000|2021-04-29 03:55:00|1229|1224|1228.2|1223.2|1229|1224|1228|1223|31
1619668800000|2021-04-29 04:00:00|1227.7|1222.7|1227.9|1222.9|1227.9|1222.9|1227.3|1222.3|46
1619669100000|2021-04-29 04:05:00|1227.8|1222.8|1228|1223|1228.3|1223.3|1227.6|1222.6|36
1619669400000|2021-04-29 04:10:00|1227.9|1222.9|1228.4|1223.4|1228.4|1223.4|1227.9|1222.9|6
1619669700000|2021-04-29 04:15:00|1228.3|1223.3|1228.4|1223.4|1228.9|1223.9|1227.9|1222.9|16
1619670000000|2021-04-29 04:20:00|1228.3|1223.3|1228.3|1223.3|1228.5|1223.5|1227.9|1222.9|16
1619670300000|2021-04-29 04:25:00|1228.4|1223.4|1228.2|1223.2|1228.4|1223.4|1227.9|1222.9|43
1619670600000|2021-04-29 04:30:00|1228.1|1223.1|1228.1|1223.1|1228.1|1223.1|1228.1|1223.1|1
1619671200000|2021-04-29 04:40:00|1228.2|1223.2|1228.6|1223.6|1228.6|1223.6|1228.1|1223.1|21
1619671500000|2021-04-29 04:45:00|1228.7|1223.7|1229.7|1224.7|1230|1225|1228.6|1223.6|27
1619671800000|2021-04-29 04:50:00|1229.6|1224.6|1229|1224|1229.7|1224.7|1228.9|1223.9|29
1619672100000|2021-04-29 04:55:00|1228.9|1223.9|1228.9|1223.9|1229.3|1224.3|1228.9|1223.9|11
1619672400000|2021-04-29 05:00:00|1229.1|1224.1|1229.5|1224.5|1229.6|1224.6|1229|1224|10
1619672700000|2021-04-29 05:05:00|1229|1224|1229|1224|1229.1|1224.1|1228.6|1223.6|18
1619673000000|2021-04-29 05:10:00|1228.9|1223.9|1228.8|1223.8|1229.2|1224.2|1228.6|1223.6|23
1619673300000|2021-04-29 05:15:00|1228.9|1223.9|1228.9|1223.9|1229.2|1224.2|1228.6|1223.6|59
1619673600000|2021-04-29 05:20:00|1228.8|1223.8|1229|1224|1229.2|1224.2|1228.8|1223.8|25
1619673900000|2021-04-29 05:25:00|1228.9|1223.9|1228.8|1223.8|1229|1224|1228.7|1223.7|10
1619674200000|2021-04-29 05:30:00|1228.7|1223.7|1228.8|1223.8|1229.2|1224.2|1228.1|1223.1|26
1619674500000|2021-04-29 05:35:00|1228.7|1223.7|1229.2|1224.2|1229.5|1224.5|1228.7|1223.7|45
1619674800000|2021-04-29 05:40:00|1229.3|1224.3|1229.9|1224.9|1230.7|1225.7|1229.2|1224.2|39
1619675100000|2021-04-29 05:45:00|1229.8|1224.8|1230.3|1225.3|1230.5|1225.5|1229.8|1224.8|35
1619675400000|2021-04-29 05:50:00|1230.2|1225.2|1230.5|1225.5|1230.8|1225.8|1230.2|1225.2|24
1619675700000|2021-04-29 05:55:00|1230.4|1225.4|1230.5|1225.5|1231.1|1226.1|1230.2|1225.2|19
1619676000000|2021-04-29 06:00:00|1230.6|1225.6|1229.6|1224.6|1230.7|1225.7|1229.1|1224.1|27
1619676300000|2021-04-29 06:05:00|1229.7|1224.7|1227.3|1222.3|1229.8|1224.8|1227.3|1222.3|36
1619676600000|2021-04-29 06:10:00|1227.6|1222.6|1228.5|1223.5|1228.5|1223.5|1226.3|1221.3|62
1619676900000|2021-04-29 06:15:00|1228.4|1223.4|1227.7|1222.7|1228.5|1223.5|1226.7|1221.7|93
1619677200000|2021-04-29 06:20:00|1227.8|1222.8|1228.1|1223.1|1228.7|1223.7|1227.5|1222.5|61
1619677500000|2021-04-29 06:25:00|1228|1223|1227.9|1222.9|1228.2|1223.2|1227.9|1222.9|13
1619677800000|2021-04-29 06:30:00|1227.8|1222.8|1228|1223|1228|1223|1227.2|1222.2|18
1619678100000|2021-04-29 06:35:00|1228.2|1223.2|1227.7|1222.7|1228.5|1223.5|1227.6|1222.6|18
1619678400000|2021-04-29 06:40:00|1227.6|1222.6|1226.1|1221.1|1227.7|1222.7|1225.9|1220.9|44
1619678700000|2021-04-29 06:45:00|1226.2|1221.2|1225.3|1220.3|1226.2|1221.2|1225|1220|80
1619679000000|2021-04-29 06:50:00|1225.2|1220.2|1223.8|1218.8|1225.3|1220.3|1223.8|1218.8|76
1619679300000|2021-04-29 06:55:00|1223.7|1218.7|1223|1218|1223.8|1218.8|1221.6|1216.6|44
1619679600000|2021-04-29 07:00:00|1223.1|1218.1|1222.6|1217.6|1223.5|1218.5|1222.6|1217.6|19
1619679900000|2021-04-29 07:05:00|1222.7|1217.7|1223.8|1218.8|1224|1219|1221.7|1216.7|79
1619680200000|2021-04-29 07:10:00|1223.7|1218.7|1223.9|1218.9|1224|1219|1222.1|1217.1|78
1619680500000|2021-04-29 07:15:00|1224|1219|1223.8|1218.8|1224.4|1219.4|1223.7|1218.7|99
1619680800000|2021-04-29 07:20:00|1223.9|1218.9|1225.4|1220.4|1225.5|1220.5|1223.8|1218.8|71
1619681100000|2021-04-29 07:25:00|1225.5|1220.5|1226.6|1221.6|1227.3|1222.3|1225.2|1220.2|87
1619681400000|2021-04-29 07:30:00|1226.4|1221.4|1226.2|1221.2|1226.9|1221.9|1226.1|1221.1|34
1619681700000|2021-04-29 07:35:00|1226.1|1221.1|1226.5|1221.5|1227.4|1222.4|1226.1|1221.1|38
1619682000000|2021-04-29 07:40:00|1226.4|1221.4|1226.7|1221.7|1226.7|1221.7|1225.2|1220.2|52
1619682300000|2021-04-29 07:45:00|1226.6|1221.6|1226.4|1221.4|1227.2|1222.2|1226.3|1221.3|39
1619682600000|2021-04-29 07:50:00|1226.5|1221.5|1226.2|1221.2|1226.6|1221.6|1225.6|1220.6|31
1619682900000|2021-04-29 07:55:00|1226.1|1221.1|1225.9|1220.9|1226.4|1221.4|1225.4|1220.4|24
1619683200000|2021-04-29 08:00:00|1225.8|1220.8|1225.7|1220.7|1225.9|1220.9|1224.9|1219.9|14
1619683500000|2021-04-29 08:05:00|1225.8|1220.8|1226.2|1221.2|1226.9|1221.9|1225.8|1220.8|29
1619683800000|2021-04-29 08:10:00|1226.1|1221.1|1226.5|1221.5|1226.7|1221.7|1226.1|1221.1|24
1619684100000|2021-04-29 08:15:00|1226.7|1221.7|1226.4|1221.4|1226.9|1221.9|1226.3|1221.3|17
1619684400000|2021-04-29 08:20:00|1226.3|1221.3|1225|1220|1226.3|1221.3|1224.9|1219.9|11
1619684700000|2021-04-29 08:25:00|1224.9|1219.9|1224.5|1219.5|1225.2|1220.2|1224.2|1219.2|29
1619685000000|2021-04-29 08:30:00|1224.4|1219.4|1222.1|1217.1|1224.5|1219.5|1222|1217|45
1619685300000|2021-04-29 08:35:00|1221.8|1216.8|1220.5|1215.5|1221.8|1216.8|1220.1|1215.1|63
1619685600000|2021-04-29 08:40:00|1220.8|1215.8|1220.1|1215.1|1221|1216|1219.7|1214.7|37
1619685900000|2021-04-29 08:45:00|1219.9|1214.9|1219.7|1214.7|1220.1|1215.1|1218.4|1213.4|50
1619686200000|2021-04-29 08:50:00|1219.8|1214.8|1222.4|1217.4|1222.4|1217.4|1219.8|1214.8|27
1619686500000|2021-04-29 08:55:00|1222.3|1217.3|1223|1218|1223.1|1218.1|1222.3|1217.3|14
1619686800000|2021-04-29 09:00:00|1222.9|1217.9|1221.6|1216.6|1223.1|1218.1|1221.6|1216.6|8
1619687100000|2021-04-29 09:05:00|1221.7|1216.7|1222.1|1217.1|1222.4|1217.4|1221.2|1216.2|31
1619687400000|2021-04-29 09:10:00|1222|1217|1223|1218|1223.6|1218.6|1222|1217|34
1619687700000|2021-04-29 09:15:00|1223.1|1218.1|1223.2|1218.2|1223.2|1218.2|1222.5|1217.5|23
1619688000000|2021-04-29 09:20:00|1223.1|1218.1|1226.7|1221.7|1226.8|1221.8|1223.1|1218.1|52
1619688300000|2021-04-29 09:25:00|1226.6|1221.6|1225.6|1220.6|1226.9|1221.9|1225.5|1220.5|51
1619688600000|2021-04-29 09:30:00|1225.5|1220.5|1225.2|1220.2|1225.7|1220.7|1225|1220|64
1619688900000|2021-04-29 09:35:00|1225.1|1220.1|1226.9|1221.9|1226.9|1221.9|1225.1|1220.1|53
1619689200000|2021-04-29 09:40:00|1227.2|1222.2|1227.8|1222.8|1227.9|1222.9|1227.2|1222.2|62
1619689500000|2021-04-29 09:45:00|1227.7|1222.7|1225.6|1220.6|1228.1|1223.1|1225.3|1220.3|60
1619689800000|2021-04-29 09:50:00|1225.7|1220.7|1223.9|1218.9|1225.7|1220.7|1223.9|1218.9|86
1619690100000|2021-04-29 09:55:00|1223.8|1218.8|1219.3|1214.3|1223.9|1218.9|1219.1|1214.1|92
1619690400000|2021-04-29 10:00:00|1219.6|1214.6|1216|1211|1219.9|1214.9|1215.5|1210.5|75
1619690700000|2021-04-29 10:05:00|1215.9|1210.9|1217.8|1212.8|1218|1213|1214.5|1209.5|123
1619691000000|2021-04-29 10:10:00|1218.1|1213.1|1217|1212|1218.4|1213.4|1216.3|1211.3|134
1619691300000|2021-04-29 10:15:00|1216.9|1211.9|1215.6|1210.6|1217.3|1212.3|1215.2|1210.2|107
1619691600000|2021-04-29 10:20:00|1215.5|1210.5|1214.7|1209.7|1216.4|1211.4|1214.4|1209.4|93
1619691900000|2021-04-29 10:25:00|1214.6|1209.6|1215.6|1210.6|1215.8|1210.8|1214.4|1209.4|74
1619692200000|2021-04-29 10:30:00|1215.5|1210.5|1217.7|1212.7|1217.7|1212.7|1215.3|1210.3|59
1619692500000|2021-04-29 10:35:00|1217.6|1212.6|1217.1|1212.1|1217.7|1212.7|1216.6|1211.6|49
1619692800000|2021-04-29 10:40:00|1217.3|1212.3|1216.1|1211.1|1217.6|1212.6|1216.1|1211.1|62
1619693100000|2021-04-29 10:45:00|1216.2|1211.2|1217.9|1212.9|1217.9|1212.9|1215.9|1210.9|54
1619693400000|2021-04-29 10:50:00|1217.8|1212.8|1216.8|1211.8|1217.9|1212.9|1216.8|1211.8|47
1619693700000|2021-04-29 10:55:00|1216.7|1211.7|1218.9|1213.9|1218.9|1213.9|1216.6|1211.6|38
1619694000000|2021-04-29 11:00:00|1218.8|1213.8|1218.9|1213.9|1219.7|1214.7|1218.7|1213.7|57
1619694300000|2021-04-29 11:05:00|1219|1214|1219.2|1214.2|1219.4|1214.4|1218.9|1213.9|54
1619694600000|2021-04-29 11:10:00|1219.3|1214.3|1221.5|1216.5|1221.7|1216.7|1219.3|1214.3|56
1619694900000|2021-04-29 11:15:00|1221.4|1216.4|1221.2|1216.2|1221.4|1216.4|1220.6|1215.6|20
1619695200000|2021-04-29 11:20:00|1221.4|1216.4|1221.3|1216.3|1221.5|1216.5|1221.1|1216.1|64
1619695500000|2021-04-29 11:25:00|1221.2|1216.2|1221.6|1216.6|1221.7|1216.7|1221.1|1216.1|40
1619695800000|2021-04-29 11:30:00|1221.5|1216.5|1221.4|1216.4|1221.7|1216.7|1220.9|1215.9|60
1619696100000|2021-04-29 11:35:00|1221.2|1216.2|1222.1|1217.1|1222.1|1217.1|1221.1|1216.1|55
1619696400000|2021-04-29 11:40:00|1222.5|1217.5|1222.3|1217.3|1222.8|1217.8|1222.1|1217.1|41
1619696700000|2021-04-29 11:45:00|1222.2|1217.2|1222.8|1217.8|1222.9|1217.9|1222.2|1217.2|53
1619697000000|2021-04-29 11:50:00|1222.6|1217.6|1222.6|1217.6|1222.7|1217.7|1222.3|1217.3|36
1619697300000|2021-04-29 11:55:00|1222.5|1217.5|1222.1|1217.1|1222.8|1217.8|1222.1|1217.1|38
1619697600000|2021-04-29 12:00:00|1222.2|1217.2|1224.9|1219.9|1224.9|1219.9|1222.1|1217.1|30
1619697900000|2021-04-29 12:05:00|1225.1|1220.1|1227.6|1222.6|1229.6|1224.6|1225|1220|128
1619698200000|2021-04-29 12:10:00|1228.4|1223.4|1225.7|1220.7|1228.6|1223.6|1225.7|1220.7|102
1619698500000|2021-04-29 12:15:00|1225.8|1220.8|1227|1222|1227|1222|1225.4|1220.4|40
1619698800000|2021-04-29 12:20:00|1227.5|1222.5|1226.1|1221.1|1230.2|1225.2|1226.1|1221.1|172
1619699100000|2021-04-29 12:25:00|1226.5|1221.5|1226.6|1221.6|1228.1|1223.1|1224.5|1219.5|76
1619699400000|2021-04-29 12:30:00|1226.8|1221.8|1230.5|1225.5|1231.6|1226.6|1226.8|1221.8|131
1619699700000|2021-04-29 12:35:00|1230.6|1225.6|1227.4|1222.4|1230.7|1225.7|1226.9|1221.9|74
1619700000000|2021-04-29 12:40:00|1227.5|1222.5|1227.9|1222.9|1228.7|1223.7|1225.6|1220.6|105
1619700300000|2021-04-29 12:45:00|1227.7|1222.7|1224.7|1219.7|1227.7|1222.7|1223.2|1218.2|81
1619700600000|2021-04-29 12:50:00|1224.6|1219.6|1224.9|1219.9|1225.2|1220.2|1223|1218|123
1619700900000|2021-04-29 12:55:00|1225|1220|1226.1|1221.1|1226.6|1221.6|1224.5|1219.5|74
1619701200000|2021-04-29 13:00:00|1225.9|1220.9|1222.2|1217.2|1226.3|1221.3|1219.6|1214.6|197
1619701500000|2021-04-29 13:05:00|1222.5|1217.5|1216.8|1211.8|1222.5|1217.5|1216.6|1211.6|123
1619701800000|2021-04-29 13:10:00|1216.7|1211.7|1206.1|1201.1|1216.9|1211.9|1205.1|1200.1|177
1619702100000|2021-04-29 13:15:00|1206|1201|1207.7|1202.7|1209.5|1204.5|1205.8|1200.8|234
1619702400000|2021-04-29 13:20:00|1207.6|1202.6|1208.3|1203.3|1209.4|1204.4|1206.3|1201.3|196
1619702700000|2021-04-29 13:25:00|1208.4|1203.4|1211.3|1206.3|1211.7|1206.7|1205.6|1200.6|127
1619703000000|2021-04-29 13:30:00|1211.4|1206.4|1208.6|1203.6|1212.3|1207.3|1206.4|1201.4|196
1619703300000|2021-04-29 13:35:00|1208.7|1203.7|1210.7|1205.7|1212.4|1207.4|1208.3|1203.3|135
1619703600000|2021-04-29 13:40:00|1210.4|1205.4|1214|1209|1214.2|1209.2|1210.4|1205.4|125
1619703900000|2021-04-29 13:45:00|1214.1|1209.1|1211.6|1206.6|1214.1|1209.1|1210.8|1205.8|140
1619704200000|2021-04-29 13:50:00|1211.4|1206.4|1195.3|1190.3|1211.4|1206.4|1195|1190|188
1619704500000|2021-04-29 13:55:00|1195.2|1190.2|1193.9|1188.9|1202.5|1193.4|1193.7|1184.2|273
1619704800000|2021-04-29 14:00:00|1194|1189|1187.3|1182.3|1194|1189|1178.8|1173.8|554
1619705100000|2021-04-29 14:05:00|1187.2|1182.2|1194.8|1189.8|1194.9|1189.9|1187.2|1182.2|237
1619705400000|2021-04-29 14:10:00|1194.9|1189.9|1197.3|1192.3|1197.3|1192.3|1190.9|1185.9|206
1619705700000|2021-04-29 14:15:00|1197.7|1192.7|1189.1|1184.1|1197.7|1192.7|1187.3|1182.3|173
1619706000000|2021-04-29 14:20:00|1189.2|1184.2|1193.5|1188.5|1194.7|1189.7|1186.1|1181.1|166
1619706300000|2021-04-29 14:25:00|1193.3|1188.3|1198.5|1193.5|1199|1194|1192|1187|147
1619706600000|2021-04-29 14:30:00|1198.4|1193.4|1189.6|1184.6|1198.4|1193.4|1189.2|1184.2|148
1619706900000|2021-04-29 14:35:00|1189.5|1184.5|1191.3|1186.3|1192.2|1187.2|1188.5|1183.5|137
1619707200000|2021-04-29 14:40:00|1189.9|1184.9|1193|1188|1193.3|1188.3|1189.7|1184.7|125
1619707500000|2021-04-29 14:45:00|1192.9|1187.9|1191|1186|1192.9|1187.9|1189.9|1184.9|112
1619707800000|2021-04-29 14:50:00|1191.3|1186.3|1197.6|1192.6|1198.9|1193.9|1191.3|1186.3|134
1619708100000|2021-04-29 14:55:00|1197.9|1192.9|1197.7|1192.7|1198.2|1193.2|1195.7|1190.7|107
1619708400000|2021-04-29 15:00:00|1197.6|1192.6|1198.2|1193.2|1198.3|1193.3|1194.5|1189.5|127
1619708700000|2021-04-29 15:05:00|1197.8|1192.8|1202.1|1197.1|1202.1|1197.1|1196.7|1191.7|123
1619709000000|2021-04-29 15:10:00|1202.2|1197.2|1204|1199|1205.2|1200.2|1202.2|1197.2|124
1619709300000|2021-04-29 15:15:00|1204.1|1199.1|1204.1|1199.1|1205.7|1200.7|1204|1199|116
1619709600000|2021-04-29 15:20:00|1204.2|1199.2|1206.6|1201.6|1207.9|1202.9|1203.6|1198.6|105
1619709900000|2021-04-29 15:25:00|1206.5|1201.5|1206.2|1201.2|1208.4|1203.4|1206|1201|64
1619710200000|2021-04-29 15:30:00|1206.4|1201.4|1206.2|1201.2|1207|1202|1205.9|1200.9|41
1619710500000|2021-04-29 15:35:00|1206.1|1201.1|1205.8|1200.8|1207.2|1202.2|1205.4|1200.4|60
1619710800000|2021-04-29 15:40:00|1205.9|1200.9|1204.9|1199.9|1205.9|1200.9|1203|1198|44
1619711100000|2021-04-29 15:45:00|1204.8|1199.8|1207.3|1202.3|1208.2|1203.2|1204|1199|65
1619711400000|2021-04-29 15:50:00|1207|1202|1205.9|1200.9|1207.5|1202.5|1205.7|1200.7|106
1619711700000|2021-04-29 15:55:00|1205.7|1200.7|1203.8|1198.8|1205.7|1200.7|1202.6|1197.6|105
1619712000000|2021-04-29 16:00:00|1203.9|1198.9|1201.7|1196.7|1203.9|1198.9|1201.5|1196.5|81
1619712300000|2021-04-29 16:05:00|1201.6|1196.6|1199.2|1194.2|1201.7|1196.7|1197|1192|104
1619712600000|2021-04-29 16:10:00|1199.3|1194.3|1198.7|1193.7|1199.4|1194.4|1197.8|1192.8|78
1619712900000|2021-04-29 16:15:00|1198.6|1193.6|1198|1193|1198.6|1193.6|1197|1192|74
1619713200000|2021-04-29 16:20:00|1198.1|1193.1|1197.5|1192.5|1198.8|1193.8|1197.4|1192.4|59
1619713500000|2021-04-29 16:25:00|1197.4|1192.4|1196.6|1191.6|1197.6|1192.6|1196.1|1191.1|58
1619713800000|2021-04-29 16:30:00|1196.7|1191.7|1194.6|1189.6|1196.8|1191.8|1194.5|1189.5|95
1619714100000|2021-04-29 16:35:00|1194.7|1189.7|1197.7|1192.7|1197.7|1192.7|1193.9|1188.9|109
1619714400000|2021-04-29 16:40:00|1197.8|1192.8|1199|1194|1199.2|1194.2|1197.3|1192.3|52
1619714700000|2021-04-29 16:45:00|1199.1|1194.1|1199.6|1194.6|1200|1195|1198.5|1193.5|82
1619715000000|2021-04-29 16:50:00|1199.5|1194.5|1201.8|1196.8|1202.2|1197.2|1199.4|1194.4|106
1619715300000|2021-04-29 16:55:00|1201.6|1196.6|1200.8|1195.8|1201.7|1196.7|1199.9|1194.9|71
1619715600000|2021-04-29 17:00:00|1200.9|1195.9|1200|1195|1202.2|1197.2|1198.6|1193.6|157
1619715900000|2021-04-29 17:05:00|1200.2|1195.2|1200.5|1195.5|1201.7|1196.7|1200.1|1195.1|86
1619716200000|2021-04-29 17:10:00|1200.4|1195.4|1200.5|1195.5|1200.7|1195.7|1199.9|1194.9|52
1619716500000|2021-04-29 17:15:00|1200.4|1195.4|1200.5|1195.5|1201|1196|1200|1195|38
1619716800000|2021-04-29 17:20:00|1200.4|1195.4|1201.4|1196.4|1201.5|1196.5|1200|1195|72
1619717100000|2021-04-29 17:25:00|1201.3|1196.3|1201.1|1196.1|1201.6|1196.6|1200.4|1195.4|42
1619717400000|2021-04-29 17:30:00|1201.2|1196.2|1201.9|1196.9|1202.6|1197.6|1201|1196|53
1619717700000|2021-04-29 17:35:00|1201.8|1196.8|1201.3|1196.3|1201.9|1196.9|1201.3|1196.3|55
1619718000000|2021-04-29 17:40:00|1201.4|1196.4|1201.6|1196.6|1201.7|1196.7|1201.4|1196.4|32
1619718300000|2021-04-29 17:45:00|1201.7|1196.7|1201.8|1196.8|1202.4|1197.4|1201.6|1196.6|57
1619718600000|2021-04-29 17:50:00|1201.9|1196.9|1202.5|1197.5|1203.1|1198.1|1201.8|1196.8|39
1619718900000|2021-04-29 17:55:00|1202.4|1197.4|1202.6|1197.6|1203|1198|1202.4|1197.4|37
1619719200000|2021-04-29 18:00:00|1203|1198|1202.4|1197.4|1203.5|1198.5|1202.3|1197.3|36
1619719500000|2021-04-29 18:05:00|1202.5|1197.5|1202.9|1197.9|1203.1|1198.1|1202.5|1197.5|32
1619719800000|2021-04-29 18:10:00|1202.8|1197.8|1203.9|1198.9|1203.9|1198.9|1202.8|1197.8|15
1619720100000|2021-04-29 18:15:00|1204|1199|1204.1|1199.1|1204.6|1199.6|1204|1199|48
1619720400000|2021-04-29 18:20:00|1204|1199|1204.2|1199.2|1204.3|1199.3|1204|1199|8
1619720700000|2021-04-29 18:25:00|1204.1|1199.1|1203|1198|1204.3|1199.3|1202.8|1197.8|42
1619721000000|2021-04-29 18:30:00|1202.9|1197.9|1204.5|1199.5|1204.5|1199.5|1202.9|1197.9|44
1619721300000|2021-04-29 18:35:00|1204.6|1199.6|1204.8|1199.8|1205.2|1200.2|1204.6|1199.6|22
1619721600000|2021-04-29 18:40:00|1204.7|1199.7|1205.7|1200.7|1205.7|1200.7|1204.6|1199.6|18
1619721900000|2021-04-29 18:45:00|1206.3|1201.3|1206.3|1201.3|1206.4|1201.4|1205.7|1200.7|41
1619722200000|2021-04-29 18:50:00|1206.4|1201.4|1207|1202|1207|1202|1206|1201|31
1619722500000|2021-04-29 18:55:00|1207.5|1202.5|1207.4|1202.4|1207.7|1202.7|1207.1|1202.1|27
1619722800000|2021-04-29 19:00:00|1207.7|1202.7|1207.3|1202.3|1208|1203|1207.1|1202.1|34
1619723100000|2021-04-29 19:05:00|1207.2|1202.2|1206.7|1201.7|1207.2|1202.2|1205.9|1200.9|25
1619723400000|2021-04-29 19:10:00|1206.8|1201.8|1206.9|1201.9|1207|1202|1206.7|1201.7|8
1619723700000|2021-04-29 19:15:00|1206.8|1201.8|1205.2|1200.2|1206.8|1201.8|1205|1200|18
1619724000000|2021-04-29 19:20:00|1205.1|1200.1|1204.8|1199.8|1205.7|1200.7|1204.3|1199.3|75
1619724300000|2021-04-29 19:25:00|1204.9|1199.9|1205.8|1200.8|1205.9|1200.9|1204.9|1199.9|56
1619724600000|2021-04-29 19:30:00|1205.9|1200.9|1206.7|1201.7|1207.1|1202.1|1205.8|1200.8|32
1619724900000|2021-04-29 19:35:00|1206.6|1201.6|1206.7|1201.7|1207.4|1202.4|1206.5|1201.5|34
1619725200000|2021-04-29 19:40:00|1206.8|1201.8|1206.8|1201.8|1207.1|1202.1|1206.2|1201.2|87
1619725500000|2021-04-29 19:45:00|1206.7|1201.7|1207.7|1202.7|1207.8|1202.8|1206.7|1201.7|15
1619725800000|2021-04-29 19:50:00|1207.3|1202.3|1207.5|1202.5|1207.8|1202.8|1206.5|1201.5|66
1619726100000|2021-04-29 19:55:00|1207.6|1202.6|1207.8|1202.8|1207.9|1202.9|1206.8|1201.8|80
1619726400000|2021-04-29 20:00:00|1207.5|1202.5|1207.6|1202.6|1207.8|1202.8|1207.5|1202.5|83
1619726700000|2021-04-29 20:05:00|1207.7|1202.7|1207.7|1202.7|1208.2|1203.2|1207.2|1202.2|65
1619727000000|2021-04-29 20:10:00|1207.9|1202.9|1207.5|1202.5|1208|1203|1207.4|1202.4|63
1619727300000|2021-04-29 20:15:00|1207.4|1202.4|1207.7|1202.7|1207.8|1202.8|1207.4|1202.4|3
1619727600000|2021-04-29 20:20:00|1207.6|1202.6|1207|1202|1207.7|1202.7|1207|1202|43
1619727900000|2021-04-29 20:25:00|1207.1|1202.1|1205.9|1200.9|1207.1|1202.1|1205.9|1200.9|20
1619728200000|2021-04-29 20:30:00|1206|1201|1205.6|1200.6|1207|1202|1205.6|1200.6|48
1619728500000|2021-04-29 20:35:00|1205.5|1200.5|1205.7|1200.7|1205.7|1200.7|1205.5|1200.5|16
1619728800000|2021-04-29 20:40:00|1205.6|1200.6|1204.7|1199.7|1205.6|1200.6|1204.2|1199.2|41
1619729100000|2021-04-29 20:45:00|1204.8|1199.8|1204.9|1199.9|1205|1200|1204.2|1199.2|33
1619729400000|2021-04-29 20:50:00|1204.8|1199.8|1205.2|1200.2|1205.3|1200.3|1204.8|1199.8|10
1619729700000|2021-04-29 20:55:00|1205.3|1200.3|1205|1200|1205.4|1200.4|1204.7|1199.7|30
1619733600000|2021-04-29 22:00:00|1207.3|1198.6|1207.1|1202.1|1207.8|1202.1|1204.8|1198.3|40
1619733900000|2021-04-29 22:05:00|1207.2|1202.2|1205.6|1200.6|1207.5|1202.5|1205.5|1200.5|20
1619734200000|2021-04-29 22:10:00|1205.5|1200.5|1205.9|1200.9|1206.2|1201.2|1205.5|1200.5|13
1619734500000|2021-04-29 22:15:00|1205.8|1200.8|1206|1201|1206|1201|1205.8|1200.8|9
1619734800000|2021-04-29 22:20:00|1205.9|1200.9|1205.7|1200.7|1205.9|1200.9|1205.7|1200.7|2
1619735400000|2021-04-29 22:30:00|1205.4|1200.4|1205.5|1200.5|1206.6|1201.6|1205.3|1200.3|20
1619735700000|2021-04-29 22:35:00|1205.6|1200.6|1205.1|1200.1|1205.6|1200.6|1204.6|1199.6|53
1619736000000|2021-04-29 22:40:00|1205.2|1200.2|1205.6|1200.6|1205.9|1200.9|1205|1200|39
1619736300000|2021-04-29 22:45:00|1205.7|1200.7|1205.6|1200.6|1205.8|1200.8|1205.3|1200.3|15
1619736600000|2021-04-29 22:50:00|1205.7|1200.7|1206|1201|1206|1201|1205.7|1200.7|14
1619736900000|2021-04-29 22:55:00|1205.9|1200.9|1206.8|1201.8|1207|1202|1205.9|1200.9|11
1619737200000|2021-04-29 23:00:00|1207.5|1202.5|1207.3|1202.3|1207.5|1202.5|1207.1|1202.1|21
1619737500000|2021-04-29 23:05:00|1207.2|1202.2|1207.3|1202.3|1207.4|1202.4|1207.2|1202.2|27
1619737800000|2021-04-29 23:10:00|1207.2|1202.2|1207.2|1202.2|1207.3|1202.3|1207.2|1202.2|15
1619738100000|2021-04-29 23:15:00|1207.1|1202.1|1207|1202|1207.4|1202.4|1207|1202|11
1619738400000|2021-04-29 23:20:00|1207.1|1202.1|1207.9|1202.9|1207.9|1202.9|1207.1|1202.1|11
1619738700000|2021-04-29 23:25:00|1207.4|1202.4|1208|1203|1208.2|1203.2|1207.2|1202.2|45
1619739000000|2021-04-29 23:30:00|1208.1|1203.1|1207.3|1202.3|1208.1|1203.1|1206.9|1201.9|23
1619739300000|2021-04-29 23:35:00|1207.2|1202.2|1207.9|1202.9|1208.2|1203.2|1207.2|1202.2|25
1619739600000|2021-04-29 23:40:00|1207.8|1202.8|1207.9|1202.9|1208.2|1203.2|1207.3|1202.3|25
1619739900000|2021-04-29 23:45:00|1207.8|1202.8|1208.9|1203.9|1209.2|1204.2|1207.8|1202.8|80
1619740200000|2021-04-29 23:50:00|1209|1204|1210.5|1205.5|1210.6|1205.6|1208.7|1203.7|56
1619740500000|2021-04-29 23:55:00|1210.4|1205.4|1210.6|1205.6|1211|1206|1210.4|1205.4|35
1619740800000|2021-04-30 00:00:00|1210.5|1205.5|1211|1206|1212|1207|1210.2|1205.2|89
1619741100000|2021-04-30 00:05:00|1211.1|1206.1|1210.9|1205.9|1211.2|1206.2|1210.4|1205.4|64
1619741400000|2021-04-30 00:10:00|1210.8|1205.8|1210.9|1205.9|1210.9|1205.9|1209.7|1204.7|59
1619741700000|2021-04-30 00:15:00|1210.8|1205.8|1209.9|1204.9|1210.8|1205.8|1209.8|1204.8|57
1619742000000|2021-04-30 00:20:00|1209.8|1204.8|1209.2|1204.2|1209.8|1204.8|1209.1|1204.1|15
1619742300000|2021-04-30 00:25:00|1209.6|1204.6|1210.2|1205.2|1210.2|1205.2|1209.2|1204.2|30
1619742600000|2021-04-30 00:30:00|1210.1|1205.1|1210.6|1205.6|1211|1206|1210|1205|26
1619742900000|2021-04-30 00:35:00|1210.5|1205.5|1210.1|1205.1|1210.5|1205.5|1209.5|1204.5|18
1619743200000|2021-04-30 00:40:00|1210|1205|1210.3|1205.3|1210.3|1205.3|1209.7|1204.7|50
1619743500000|2021-04-30 00:45:00|1210.4|1205.4|1210.4|1205.4|1210.7|1205.7|1210.4|1205.4|42
1619743800000|2021-04-30 00:50:00|1210.5|1205.5|1210.7|1205.7|1210.8|1205.8|1210.1|1205.1|58
1619744100000|2021-04-30 00:55:00|1210.8|1205.8|1211.4|1206.4|1211.5|1206.5|1210.5|1205.5|47
1619744400000|2021-04-30 01:00:00|1211.5|1206.5|1210.8|1205.8|1211.9|1206.9|1210.7|1205.7|115
1619744700000|2021-04-30 01:05:00|1210.7|1205.7|1210|1205|1211.3|1206.3|1209.5|1204.5|84
1619745000000|2021-04-30 01:10:00|1210.1|1205.1|1209.9|1204.9|1210.6|1205.6|1209.6|1204.6|91
1619745300000|2021-04-30 01:15:00|1209.8|1204.8|1210.3|1205.3|1210.5|1205.5|1209.6|1204.6|29
1619745600000|2021-04-30 01:20:00|1210.4|1205.4|1210.3|1205.3|1210.5|1205.5|1210.2|1205.2|43
1619745900000|2021-04-30 01:25:00|1210.4|1205.4|1210.1|1205.1|1210.4|1205.4|1210|1205|41
1619746200000|2021-04-30 01:30:00|1210|1205|1207.8|1202.8|1210|1205|1207.8|1202.8|49
1619746500000|2021-04-30 01:35:00|1207.9|1202.9|1209.9|1204.9|1209.9|1204.9|1207.8|1202.8|39
1619746800000|2021-04-30 01:40:00|1209.8|1204.8|1209.4|1204.4|1209.8|1204.8|1209.4|1204.4|10
1619747100000|2021-04-30 01:45:00|1209.2|1204.2|1209.3|1204.3|1209.5|1204.5|1209.1|1204.1|60
1619747400000|2021-04-30 01:50:00|1209.2|1204.2|1208.2|1203.2|1209.2|1204.2|1208.1|1203.1|21
1619747700000|2021-04-30 01:55:00|1208.3|1203.3|1209|1204|1209.3|1204.3|1208.2|1203.2|38
1619748000000|2021-04-30 02:00:00|1208.9|1203.9|1208.3|1203.3|1209|1204|1208.2|1203.2|57
1619748300000|2021-04-30 02:05:00|1208.4|1203.4|1207.6|1202.6|1208.8|1203.8|1207.6|1202.6|56
1619748600000|2021-04-30 02:10:00|1207.4|1202.4|1206.6|1201.6|1207.4|1202.4|1206.6|1201.6|14
1619748900000|2021-04-30 02:15:00|1206.7|1201.7|1207.1|1202.1|1207.2|1202.2|1206.6|1201.6|20
1619749200000|2021-04-30 02:20:00|1206.8|1201.8|1207.4|1202.4|1207.4|1202.4|1206.7|1201.7|26
1619749500000|2021-04-30 02:25:00|1207.3|1202.3|1206.9|1201.9|1207.6|1202.6|1206.9|1201.9|57
1619749800000|2021-04-30 02:30:00|1207|1202|1207.1|1202.1|1207.2|1202.2|1206.8|1201.8|8
1619750100000|2021-04-30 02:35:00|1207.2|1202.2|1207.4|1202.4|1207.5|1202.5|1207.1|1202.1|15
1619750400000|2021-04-30 02:40:00|1207.3|1202.3|1207.4|1202.4|1208|1203|1207.3|1202.3|17
1619750700000|2021-04-30 02:45:00|1207.5|1202.5|1206.7|1201.7|1207.5|1202.5|1206.7|1201.7|35
1619751000000|2021-04-30 02:50:00|1206.8|1201.8|1207.4|1202.4|1207.5|1202.5|1206.8|1201.8|15
1619751300000|2021-04-30 02:55:00|1207.5|1202.5|1208.4|1203.4|1208.9|1203.9|1207.5|1202.5|49
1619751600000|2021-04-30 03:00:00|1208.2|1203.2|1209.1|1204.1|1209.3|1204.3|1208|1203|14
1619751900000|2021-04-30 03:05:00|1209|1204|1208.6|1203.6|1209.1|1204.1|1208|1203|18
1619752200000|2021-04-30 03:10:00|1208.5|1203.5|1208.2|1203.2|1209|1204|1207.9|1202.9|27
1619752500000|2021-04-30 03:15:00|1208.3|1203.3|1208.6|1203.6|1208.9|1203.9|1208.1|1203.1|9
1619752800000|2021-04-30 03:20:00|1208.7|1203.7|1208.7|1203.7|1208.7|1203.7|1208.7|1203.7|1
1619753100000|2021-04-30 03:25:00|1210.1|1205.1|1207.1|1202.1|1210.8|1205.8|1206.8|1201.8|51
1619753400000|2021-04-30 03:30:00|1207|1202|1207.3|1202.3|1207.5|1202.5|1207|1202|8
1619753700000|2021-04-30 03:35:00|1207.2|1202.2|1207|1202|1207.6|1202.6|1206.5|1201.5|25
1619754000000|2021-04-30 03:40:00|1206.9|1201.9|1207.3|1202.3|1207.3|1202.3|1206.7|1201.7|18
1619754300000|2021-04-30 03:45:00|1207.2|1202.2|1207.2|1202.2|1207.6|1202.6|1206.8|1201.8|58
1619754600000|2021-04-30 03:50:00|1207.3|1202.3|1207|1202|1207.3|1202.3|1206.9|1201.9|21
1619754900000|2021-04-30 03:55:00|1207.1|1202.1|1206.1|1201.1|1207.1|1202.1|1206.1|1201.1|21
1619755200000|2021-04-30 04:00:00|1206.2|1201.2|1206.5|1201.5|1206.7|1201.7|1206|1201|39
1619755500000|2021-04-30 04:05:00|1206.4|1201.4|1207.1|1202.1|1207.1|1202.1|1206.4|1201.4|14
1619755800000|2021-04-30 04:10:00|1207.2|1202.2|1207.3|1202.3|1207.3|1202.3|1207.1|1202.1|7
1619756100000|2021-04-30 04:15:00|1207.2|1202.2|1207.1|1202.1|1207.3|1202.3|1206.7|1201.7|17
1619756400000|2021-04-30 04:20:00|1207.2|1202.2|1207|1202|1207.2|1202.2|1207|1202|11
1619756700000|2021-04-30 04:25:00|1206.9|1201.9|1207.8|1202.8|1207.8|1202.8|1206.9|1201.9|45
1619757000000|2021-04-30 04:30:00|1207.9|1202.9|1209.3|1204.3|1209.3|1204.3|1207.9|1202.9|8
1619757300000|2021-04-30 04:35:00|1209.2|1204.2|1210|1205|1210.1|1205.1|1209.2|1204.2|33
1619757600000|2021-04-30 04:40:00|1210.1|1205.1|1209.7|1204.7|1210.1|1205.1|1209.4|1204.4|35
1619757900000|2021-04-30 04:45:00|1209.8|1204.8|1209|1204|1209.8|1204.8|1208.9|1203.9|22
1619758200000|2021-04-30 04:50:00|1209.1|1204.1|1209.2|1204.2|1209.3|1204.3|1209|1204|34
1619758500000|2021-04-30 04:55:00|1209.1|1204.1|1209.2|1204.2|1209.3|1204.3|1209.1|1204.1|21
1619758800000|2021-04-30 05:00:00|1209.3|1204.3|1209.1|1204.1|1209.5|1204.5|1209|1204|18
1619759100000|2021-04-30 05:05:00|1209|1204|1208.8|1203.8|1209.2|1204.2|1208.5|1203.5|32
1619759400000|2021-04-30 05:10:00|1208.7|1203.7|1208.1|1203.1|1209.2|1204.2|1208.1|1203.1|51
1619759700000|2021-04-30 05:15:00|1208|1203|1208.8|1203.8|1208.9|1203.9|1207.7|1202.7|14
1619760000000|2021-04-30 05:20:00|1208.7|1203.7|1207.9|1202.9|1208.7|1203.7|1207.9|1202.9|6
1619760300000|2021-04-30 05:25:00|1207.8|1202.8|1207.2|1202.2|1207.8|1202.8|1206.9|1201.9|21
1619760600000|2021-04-30 05:30:00|1207.1|1202.1|1207.7|1202.7|1207.7|1202.7|1206.7|1201.7|51
1619760900000|2021-04-30 05:35:00|1207.8|1202.8|1209|1204|1209|1204|1207.8|1202.8|56
1619761200000|2021-04-30 05:40:00|1208.9|1203.9|1208.8|1203.8|1209|1204|1208.3|1203.3|66
1619761500000|2021-04-30 05:45:00|1208.9|1203.9|1208.9|1203.9|1209|1204|1208.3|1203.3|39
1619761800000|2021-04-30 05:50:00|1208.8|1203.8|1208.4|1203.4|1209.1|1204.1|1208.2|1203.2|38
1619762100000|2021-04-30 05:55:00|1208.5|1203.5|1208.4|1203.4|1208.7|1203.7|1208.2|1203.2|111
1619762400000|2021-04-30 06:00:00|1208.3|1203.3|1209.6|1204.6|1209.6|1204.6|1208.1|1203.1|91
1619762700000|2021-04-30 06:05:00|1209.5|1204.5|1209.5|1204.5|1209.7|1204.7|1209.3|1204.3|85
1619763000000|2021-04-30 06:10:00|1209.3|1204.3|1209.4|1204.4|1209.6|1204.6|1208.3|1203.3|32
1619763300000|2021-04-30 06:15:00|1209.5|1204.5|1209.7|1204.7|1209.7|1204.7|1209.4|1204.4|48
1619763600000|2021-04-30 06:20:00|1209.6|1204.6|1210|1205|1210|1205|1209.6|1204.6|9
1619763900000|2021-04-30 06:25:00|1209.9|1204.9|1210|1205|1210.2|1205.2|1209.9|1204.9|43
1619764200000|2021-04-30 06:30:00|1209.9|1204.9|1211|1206|1211.1|1206.1|1209.9|1204.9|46
1619764500000|2021-04-30 06:35:00|1211.1|1206.1|1211.4|1206.4|1211.7|1206.7|1210.5|1205.5|44
1619764800000|2021-04-30 06:40:00|1211.5|1206.5|1213.9|1208.9|1214.4|1209.4|1211.3|1206.3|50
1619765100000|2021-04-30 06:45:00|1213.8|1208.8|1214.5|1209.5|1214.5|1209.5|1212.8|1207.8|57
1619765400000|2021-04-30 06:50:00|1214.8|1209.8|1214.9|1209.9|1215|1210|1214.6|1209.6|11
1619765700000|2021-04-30 06:55:00|1214.8|1209.8|1214.2|1209.2|1214.9|1209.9|1213.9|1208.9|33
1619766000000|2021-04-30 07:00:00|1214|1209|1214.4|1209.4|1215.5|1210.5|1213.9|1208.9|83
1619766300000|2021-04-30 07:05:00|1214.3|1209.3|1212.2|1207.2|1214.4|1209.4|1211.6|1206.6|79
1619766600000|2021-04-30 07:10:00|1212.1|1207.1|1213|1208|1213.7|1208.7|1212|1207|113
1619766900000|2021-04-30 07:15:00|1212.5|1207.5|1214.3|1209.3|1214.5|1209.5|1212.5|1207.5|92
1619767200000|2021-04-30 07:20:00|1214.4|1209.4|1213.8|1208.8|1214.6|1209.6|1213.2|1208.2|60
1619767500000|2021-04-30 07:25:00|1213.9|1208.9|1213.4|1208.4|1213.9|1208.9|1212.7|1207.7|34
1619767800000|2021-04-30 07:30:00|1213.5|1208.5|1214.7|1209.7|1214.8|1209.8|1213.4|1208.4|68
1619768100000|2021-04-30 07:35:00|1214.8|1209.8|1213.5|1208.5|1215.1|1210.1|1213.5|1208.5|67
1619768400000|2021-04-30 07:40:00|1213.2|1208.2|1213.5|1208.5|1214.3|1209.3|1213.2|1208.2|58
1619768700000|2021-04-30 07:45:00|1213.4|1208.4|1212.5|1207.5|1213.5|1208.5|1211.9|1206.9|78
1619769000000|2021-04-30 07:50:00|1212.6|1207.6|1212.9|1207.9|1212.9|1207.9|1212.1|1207.1|28
1619769300000|2021-04-30 07:55:00|1213|1208|1212.7|1207.7|1214|1209|1212.5|1207.5|39
1619769600000|2021-04-30 08:00:00|1213|1208|1213.5|1208.5|1213.5|1208.5|1211.9|1206.9|64
1619769900000|2021-04-30 08:05:00|1213.9|1208.9|1213.1|1208.1|1213.9|1208.9|1213|1208|24
1619770200000|2021-04-30 08:10:00|1213.2|1208.2|1212.6|1207.6|1213.4|1208.4|1212.6|1207.6|13
1619770500000|2021-04-30 08:15:00|1212.5|1207.5|1213.9|1208.9|1213.9|1208.9|1212.5|1207.5|29
1619770800000|2021-04-30 08:20:00|1213.8|1208.8|1214.2|1209.2|1214.9|1209.9|1213.8|1208.8|59
1619771100000|2021-04-30 08:25:00|1214.1|1209.1|1215.6|1210.6|1215.6|1210.6|1214|1209|77
1619771400000|2021-04-30 08:30:00|1215.5|1210.5|1214.4|1209.4|1215.5|1210.5|1214.4|1209.4|11
1619771700000|2021-04-30 08:35:00|1214.2|1209.2|1213.6|1208.6|1214.2|1209.2|1213|1208|43
1619772000000|2021-04-30 08:40:00|1213.7|1208.7|1215.8|1210.8|1216.1|1211.1|1213.4|1208.4|50
1619772300000|2021-04-30 08:45:00|1215.9|1210.9|1213.8|1208.8|1216.1|1211.1|1213.7|1208.7|65
1619772600000|2021-04-30 08:50:00|1213.9|1208.9|1215.2|1210.2|1215.2|1210.2|1213.2|1208.2|109
1619772900000|2021-04-30 08:55:00|1215.3|1210.3|1215.1|1210.1|1215.4|1210.4|1214.5|1209.5|43
1619773200000|2021-04-30 09:00:00|1214.9|1209.9|1214.2|1209.2|1215.5|1210.5|1214.2|1209.2|65
1619773500000|2021-04-30 09:05:00|1214.1|1209.1|1215.2|1210.2|1215.5|1210.5|1214.1|1209.1|65
1619773800000|2021-04-30 09:10:00|1215.4|1210.4|1214.4|1209.4|1215.7|1210.7|1213.3|1208.3|147
1619774100000|2021-04-30 09:15:00|1214.5|1209.5|1213.8|1208.8|1215.9|1210.9|1213.8|1208.8|45
1619774400000|2021-04-30 09:20:00|1213.6|1208.6|1218.7|1213.7|1218.7|1213.7|1212|1207|132
1619774700000|2021-04-30 09:25:00|1218.6|1213.6|1216.1|1211.1|1219|1214|1215.1|1210.1|80
1619775000000|2021-04-30 09:30:00|1216|1211|1215.8|1210.8|1216.6|1211.6|1215.7|1210.7|42
1619775300000|2021-04-30 09:35:00|1215.6|1210.6|1213.2|1208.2|1215.6|1210.6|1212.8|1207.8|87
1619775600000|2021-04-30 09:40:00|1213.1|1208.1|1215.4|1210.4|1215.4|1210.4|1212.5|1207.5|59
1619775900000|2021-04-30 09:45:00|1215.6|1210.6|1214.4|1209.4|1216.2|1211.2|1213.9|1208.9|27
1619776200000|2021-04-30 09:50:00|1214.3|1209.3|1214.5|1209.5|1215.4|1210.4|1213.7|1208.7|60
1619776500000|2021-04-30 09:55:00|1214.4|1209.4|1212.8|1207.8|1214.7|1209.7|1212.6|1207.6|52
1619776800000|2021-04-30 10:00:00|1212.7|1207.7|1213|1208|1213.3|1208.3|1212.6|1207.6|64
1619777100000|2021-04-30 10:05:00|1212.9|1207.9|1215|1210|1215.1|1210.1|1212.8|1207.8|72
1619777400000|2021-04-30 10:10:00|1215.1|1210.1|1215.2|1210.2|1215.7|1210.7|1214.8|1209.8|54
1619777700000|2021-04-30 10:15:00|1215.1|1210.1|1215.7|1210.7|1216.9|1211.9|1215.1|1210.1|95
1619778000000|2021-04-30 10:20:00|1215.3|1210.3|1215.8|1210.8|1216.1|1211.1|1214.6|1209.6|80
1619778300000|2021-04-30 10:25:00|1215.9|1210.9|1215.2|1210.2|1217.1|1212.1|1215.1|1210.1|83
1619778600000|2021-04-30 10:30:00|1215.1|1210.1|1217.8|1212.8|1218|1213|1214|1209|104
1619778900000|2021-04-30 10:35:00|1217.9|1212.9|1218.5|1213.5|1218.9|1213.9|1217.3|1212.3|52
1619779200000|2021-04-30 10:40:00|1218.4|1213.4|1220.6|1215.6|1220.6|1215.6|1218.2|1213.2|125
1619779500000|2021-04-30 10:45:00|1220.7|1215.7|1221.8|1216.8|1223.1|1218.1|1220|1215|145
1619779800000|2021-04-30 10:50:00|1221.7|1216.7|1221.2|1216.2|1223.5|1218.5|1220|1215|73
1619780100000|2021-04-30 10:55:00|1221.1|1216.1|1220|1215|1221.4|1216.4|1219.2|1214.2|90
1619780400000|2021-04-30 11:00:00|1220.1|1215.1|1220.7|1215.7|1220.7|1215.7|1219.3|1214.3|64
1619780700000|2021-04-30 11:05:00|1220.8|1215.8|1222.8|1217.8|1223.3|1218.3|1220.7|1215.7|91
1619781000000|2021-04-30 11:10:00|1222.9|1217.9|1221.8|1216.8|1225|1220|1221.7|1216.7|94
1619781300000|2021-04-30 11:15:00|1221.9|1216.9|1222.3|1217.3|1223|1218|1221.9|1216.9|71
1619781600000|2021-04-30 11:20:00|1222.2|1217.2|1223|1218|1224.4|1219.4|1222.2|1217.2|66
1619781900000|2021-04-30 11:25:00|1223.1|1218.1|1222.2|1217.2|1223.3|1218.3|1218|1213|222
1619782200000|2021-04-30 11:30:00|1222|1217|1223.9|1218.9|1223.9|1218.9|1220|1215|149
1619782500000|2021-04-30 11:35:00|1224|1219|1222.3|1217.3|1226.6|1221.6|1222.3|1217.3|116
1619782800000|2021-04-30 11:40:00|1222.4|1217.4|1223.8|1218.8|1226.2|1221.2|1222.3|1217.3|95
1619783100000|2021-04-30 11:45:00|1223.7|1218.7|1224.4|1219.4|1224.4|1219.4|1222.8|1217.8|88
1619783400000|2021-04-30 11:50:00|1224.1|1219.1|1224.6|1219.6|1225.2|1220.2|1223.7|1218.7|53
1619783700000|2021-04-30 11:55:00|1224.5|1219.5|1224.8|1219.8|1224.9|1219.9|1223.8|1218.8|52
1619784000000|2021-04-30 12:00:00|1225.1|1220.1|1223.6|1218.6|1225.9|1220.9|1223.4|1218.4|141
1619784300000|2021-04-30 12:05:00|1223.7|1218.7|1222.2|1217.2|1225.1|1220.1|1220.9|1215.9|96
1619784600000|2021-04-30 12:10:00|1222.1|1217.1|1222|1217|1222.5|1217.5|1221.4|1216.4|94
1619784900000|2021-04-30 12:15:00|1222.1|1217.1|1222|1217|1223.7|1218.7|1220.5|1215.5|107
1619785200000|2021-04-30 12:20:00|1221.3|1216.3|1223.4|1218.4|1223.4|1218.4|1221.3|1216.3|69
1619785500000|2021-04-30 12:25:00|1223.6|1218.6|1223.7|1218.7|1224.9|1219.9|1222.5|1217.5|89
1619785800000|2021-04-30 12:30:00|1223.8|1218.8|1221.9|1216.9|1224|1219|1221.4|1216.4|146
1619786100000|2021-04-30 12:35:00|1222.2|1217.2|1225.4|1220.4|1225.5|1220.5|1222.2|1217.2|98
1619786400000|2021-04-30 12:40:00|1225.5|1220.5|1226.7|1221.7|1226.7|1221.7|1223.4|1218.4|125
1619786700000|2021-04-30 12:45:00|1226.8|1221.8|1229|1224|1229.8|1224.8|1225|1220|133
1619787000000|2021-04-30 12:50:00|1229.1|1224.1|1226.4|1221.4|1229.1|1224.1|1225.6|1220.6|164
1619787300000|2021-04-30 12:55:00|1226.5|1221.5|1226.1|1221.1|1226.8|1221.8|1225.1|1220.1|105
1619787600000|2021-04-30 13:00:00|1225.9|1220.9|1221.7|1216.7|1227.1|1222.1|1221.7|1216.7|132
1619787900000|2021-04-30 13:05:00|1221.8|1216.8|1223.4|1218.4|1223.7|1218.7|1221.6|1216.6|110
1619788200000|2021-04-30 13:10:00|1223.3|1218.3|1222.9|1217.9|1223.3|1218.3|1221.7|1216.7|67
1619788500000|2021-04-30 13:15:00|1222.7|1217.7|1222.5|1217.5|1223|1218|1221.6|1216.6|53
1619788800000|2021-04-30 13:20:00|1222.6|1217.6|1222.7|1217.7|1223.7|1218.7|1222.5|1217.5|62
1619789100000|2021-04-30 13:25:00|1222.8|1217.8|1220|1215|1222.8|1217.8|1219.4|1214.4|76
1619789400000|2021-04-30 13:30:00|1220.1|1215.1|1220.2|1215.2|1221.2|1216.2|1217.4|1212.4|187
1619789700000|2021-04-30 13:35:00|1220.1|1215.1|1220.5|1215.5|1220.9|1215.9|1218.9|1213.9|104
1619790000000|2021-04-30 13:40:00|1220.7|1215.7|1217.5|1212.5|1220.7|1215.7|1217.1|1212.1|82
1619790300000|2021-04-30 13:45:00|1217.7|1212.7|1215.5|1210.5|1219.5|1214.5|1215.5|1210.5|96
1619790600000|2021-04-30 13:50:00|1215.3|1210.3|1215.3|1210.3|1215.7|1210.7|1213.5|1208.5|150
1619790900000|2021-04-30 13:55:00|1215.2|1210.2|1214.8|1209.8|1215.8|1210.8|1213.1|1208.1|98
1619791200000|2021-04-30 14:00:00|1214.9|1209.9|1213.4|1208.4|1215.6|1210.6|1212.7|1207.7|93
1619791500000|2021-04-30 14:05:00|1213.5|1208.5|1212|1207|1214.3|1209.3|1211.2|1206.2|142
1619791800000|2021-04-30 14:10:00|1211.7|1206.7|1212.4|1207.4|1213|1208|1211.1|1206.1|73
1619792100000|2021-04-30 14:15:00|1212.1|1207.1|1212.1|1207.1|1213.2|1208.2|1211.4|1206.4|93
1619792400000|2021-04-30 14:20:00|1212|1207|1214.4|1209.4|1214.6|1209.6|1211.8|1206.8|77
1619792700000|2021-04-30 14:25:00|1214.3|1209.3|1216.2|1211.2|1216.6|1211.6|1214.1|1209.1|113
1619793000000|2021-04-30 14:30:00|1216.1|1211.1|1217.3|1212.3|1218.8|1213.8|1216.1|1211.1|53
1619793300000|2021-04-30 14:35:00|1217.1|1212.1|1216.5|1211.5|1217.8|1212.8|1215.8|1210.8|101
1619793600000|2021-04-30 14:40:00|1216.3|1211.3|1215.3|1210.3|1216.3|1211.3|1214.1|1209.1|78
1619793900000|2021-04-30 14:45:00|1215.2|1210.2|1220.3|1215.3|1221.2|1216.2|1214.6|1209.6|95
1619794200000|2021-04-30 14:50:00|1220.5|1215.5|1217.3|1212.3|1220.5|1215.5|1217.2|1212.2|65
1619794500000|2021-04-30 14:55:00|1217.4|1212.4|1215.8|1210.8|1217.4|1212.4|1215.8|1210.8|57
1619794800000|2021-04-30 15:00:00|1215.7|1210.7|1214.5|1209.5|1216.8|1211.8|1214.2|1209.2|77
1619795100000|2021-04-30 15:05:00|1214.3|1209.3|1213.1|1208.1|1216.7|1211.7|1212.4|1207.4|98
1619795400000|2021-04-30 15:10:00|1212.9|1207.9|1211.4|1206.4|1212.9|1207.9|1210.4|1205.4|79
1619795700000|2021-04-30 15:15:00|1211.3|1206.3|1209.4|1204.4|1211.3|1206.3|1207.4|1202.4|142
1619796000000|2021-04-30 15:20:00|1209.3|1204.3|1208.2|1203.2|1209.4|1204.4|1207.6|1202.6|108
1619796300000|2021-04-30 15:25:00|1208.1|1203.1|1206.9|1201.9|1208.5|1203.5|1206.9|1201.9|49
1619796600000|2021-04-30 15:30:00|1207.3|1202.3|1207.3|1202.3|1207.7|1202.7|1205.7|1200.7|71
1619796900000|2021-04-30 15:35:00|1207.2|1202.2|1207.3|1202.3|1208.4|1203.4|1206.8|1201.8|50
1619797200000|2021-04-30 15:40:00|1207.2|1202.2|1208.7|1203.7|1208.7|1203.7|1205.9|1200.9|70
1619797500000|2021-04-30 15:45:00|1208.4|1203.4|1207.6|1202.6|1208.6|1203.6|1206.9|1201.9|71
1619797800000|2021-04-30 15:50:00|1207.8|1202.8|1206.3|1201.3|1209|1204|1206.1|1201.1|74
1619798100000|2021-04-30 15:55:00|1206.4|1201.4|1205.1|1200.1|1206.5|1201.5|1204.8|1199.8|74
1619798400000|2021-04-30 16:00:00|1205.2|1200.2|1205.9|1200.9|1207.3|1202.3|1205.1|1200.1|43
1619798700000|2021-04-30 16:05:00|1205.8|1200.8|1208.8|1203.8|1209.3|1204.3|1205.6|1200.6|62
1619799000000|2021-04-30 16:10:00|1208.7|1203.7|1207.7|1202.7|1209.2|1204.2|1207.6|1202.6|22
1619799300000|2021-04-30 16:15:00|1207.6|1202.6|1207.4|1202.4|1207.6|1202.6|1206.3|1201.3|58
1619799600000|2021-04-30 16:20:00|1207.5|1202.5|1206.9|1201.9|1208.2|1203.2|1206.9|1201.9|55
1619799900000|2021-04-30 16:25:00|1207|1202|1206.5|1201.5|1207.3|1202.3|1206.1|1201.1|50
1619800200000|2021-04-30 16:30:00|1206.4|1201.4|1206.5|1201.5|1207.2|1202.2|1206.1|1201.1|59
1619800500000|2021-04-30 16:35:00|1206.3|1201.3|1207.7|1202.7|1208.3|1203.3|1206.2|1201.2|78
1619800800000|2021-04-30 16:40:00|1207.5|1202.5|1208.1|1203.1|1208.2|1203.2|1207.4|1202.4|56
1619801100000|2021-04-30 16:45:00|1208|1203|1209.4|1204.4|1209.6|1204.6|1207.9|1202.9|48
1619801400000|2021-04-30 16:50:00|1209.3|1204.3|1209.9|1204.9|1210.4|1205.4|1209.3|1204.3|64
1619801700000|2021-04-30 16:55:00|1209.8|1204.8|1209.9|1204.9|1210.4|1205.4|1208.6|1203.6|68
1619802000000|2021-04-30 17:00:00|1209.8|1204.8|1206.1|1201.1|1210.2|1205.2|1205.4|1200.4|197
1619802300000|2021-04-30 17:05:00|1205.9|1200.9|1206.4|1201.4|1206.7|1201.7|1205.4|1200.4|79
1619802600000|2021-04-30 17:10:00|1206.3|1201.3|1203.5|1198.5|1207|1202|1203.5|1198.5|94
1619802900000|2021-04-30 17:15:00|1203.8|1198.8|1204.8|1199.8|1205.1|1200.1|1203.4|1198.4|141
1619803200000|2021-04-30 17:20:00|1204.9|1199.9|1203.8|1198.8|1205.7|1200.7|1203.7|1198.7|97
1619803500000|2021-04-30 17:25:00|1203.9|1198.9|1203.3|1198.3|1204.6|1199.6|1202.1|1197.1|109
1619803800000|2021-04-30 17:30:00|1203.4|1198.4|1203.6|1198.6|1203.7|1198.7|1202.7|1197.7|46
1619804100000|2021-04-30 17:35:00|1203.7|1198.7|1203.3|1198.3|1203.7|1198.7|1203|1198|103
1619804400000|2021-04-30 17:40:00|1203.5|1198.5|1202.2|1197.2|1203.6|1198.6|1202|1197|67
1619804700000|2021-04-30 17:45:00|1202.3|1197.3|1202.4|1197.4|1203.1|1198.1|1202.1|1197.1|68
1619805000000|2021-04-30 17:50:00|1202.3|1197.3|1202.2|1197.2|1202.6|1197.6|1201.5|1196.5|59
1619805300000|2021-04-30 17:55:00|1202.1|1197.1|1202.7|1197.7|1202.7|1197.7|1201.4|1196.4|57
1619805600000|2021-04-30 18:00:00|1202.6|1197.6|1202.6|1197.6|1203.4|1198.4|1202.6|1197.6|41
1619805900000|2021-04-30 18:05:00|1202.7|1197.7|1202.9|1197.9|1203.3|1198.3|1202.7|1197.7|55
1619806200000|2021-04-30 18:10:00|1202.8|1197.8|1203|1198|1203.2|1198.2|1202.7|1197.7|28
1619806500000|2021-04-30 18:15:00|1203.1|1198.1|1203.4|1198.4|1203.6|1198.6|1202.8|1197.8|39
1619806800000|2021-04-30 18:20:00|1203.3|1198.3|1202.9|1197.9|1204|1199|1202.8|1197.8|34
1619807100000|2021-04-30 18:25:00|1203|1198|1203.3|1198.3|1203.6|1198.6|1202.9|1197.9|33
1619807400000|2021-04-30 18:30:00|1203.4|1198.4|1203.2|1198.2|1204.1|1199.1|1202.6|1197.6|50
1619807700000|2021-04-30 18:35:00|1203.1|1198.1|1202.7|1197.7|1203.2|1198.2|1202.7|1197.7|8
1619808000000|2021-04-30 18:40:00|1202.8|1197.8|1204.2|1199.2|1204.2|1199.2|1202.8|1197.8|35
1619808300000|2021-04-30 18:45:00|1204.3|1199.3|1202.8|1197.8|1204.3|1199.3|1202.7|1197.7|55
1619808600000|2021-04-30 18:50:00|1202.7|1197.7|1202.1|1197.1|1202.8|1197.8|1201.9|1196.9|50
1619808900000|2021-04-30 18:55:00|1202.2|1197.2|1202.3|1197.3|1202.4|1197.4|1202.1|1197.1|10
1619809200000|2021-04-30 19:00:00|1202.4|1197.4|1202.4|1197.4|1202.9|1197.9|1202.4|1197.4|23
1619809500000|2021-04-30 19:05:00|1202.5|1197.5|1202.5|1197.5|1202.9|1197.9|1202.4|1197.4|38
1619809800000|2021-04-30 19:10:00|1202.4|1197.4|1202.2|1197.2|1202.6|1197.6|1202.2|1197.2|24
1619810100000|2021-04-30 19:15:00|1202.1|1197.1|1201.5|1196.5|1202.3|1197.3|1201.3|1196.3|39
1619810400000|2021-04-30 19:20:00|1201.4|1196.4|1201.4|1196.4|1201.7|1196.7|1201|1196|38
1619810700000|2021-04-30 19:25:00|1201.5|1196.5|1201.4|1196.4|1201.6|1196.6|1200.9|1195.9|38
1619811000000|2021-04-30 19:30:00|1201.3|1196.3|1200.5|1195.5|1201.6|1196.6|1200.5|1195.5|34
1619811300000|2021-04-30 19:35:00|1200.9|1195.9|1200.7|1195.7|1201.2|1196.2|1200.7|1195.7|23
1619811600000|2021-04-30 19:40:00|1200.6|1195.6|1200.5|1195.5|1200.7|1195.7|1200.2|1195.2|23
1619811900000|2021-04-30 19:45:00|1200.4|1195.4|1201|1196|1201.1|1196.1|1200.2|1195.2|37
1619812200000|2021-04-30 19:50:00|1200.6|1195.6|1201.3|1196.3|1201.4|1196.4|1200.6|1195.6|49
1619812500000|2021-04-30 19:55:00|1201.4|1196.4|1201.5|1196.5|1201.9|1196.9|1201.3|1196.3|55
1619812800000|2021-04-30 20:00:00|1201.4|1196.4|1201.4|1196.4|1201.7|1196.7|1201.1|1196.1|23
1619813100000|2021-04-30 20:05:00|1201.5|1196.5|1201.3|1196.3|1201.6|1196.6|1201.3|1196.3|31
1619813400000|2021-04-30 20:10:00|1201.4|1196.4|1201.7|1196.7|1201.9|1196.9|1201.4|1196.4|21
1619813700000|2021-04-30 20:15:00|1201.6|1196.6|1202.1|1197.1|1202.4|1197.4|1201.5|1196.5|10
1619814000000|2021-04-30 20:20:00|1202.2|1197.2|1202.3|1197.3|1202.3|1197.3|1202.2|1197.2|4
1619814300000|2021-04-30 20:25:00|1202.4|1197.4|1202|1197|1202.6|1197.6|1202|1197|7
1619814600000|2021-04-30 20:30:00|1201.9|1196.9|1202.1|1197.1|1202.5|1197.5|1201.9|1196.9|26
1619814900000|2021-04-30 20:35:00|1202.2|1197.2|1202.4|1197.4|1202.9|1197.9|1202.2|1197.2|14
1619815200000|2021-04-30 20:40:00|1202.5|1197.5|1203.6|1198.6|1203.6|1198.6|1202.3|1197.3|7
1619815500000|2021-04-30 20:45:00|1203.3|1198.3|1202.5|1197.5|1203.3|1198.3|1202.4|1197.4|13
1619815800000|2021-04-30 20:50:00|1202.4|1197.4|1202.7|1197.7|1202.7|1197.7|1202.4|1197.4|6
1619816100000|2021-04-30 20:55:00|1202.9|1197.9|1203.5|1198.5|1204.2|1199.2|1202.4|1197.4|26
1619992800000|2021-05-02 22:00:00|1210.2|1192.2|1203.6|1198.6|1210.2|1200.4|1202.5|1191.7|110
1619993100000|2021-05-02 22:05:00|1203.7|1198.7|1202.3|1197.3|1203.7|1198.7|1202.3|1197.3|12
1619993400000|2021-05-02 22:10:00|1202.4|1197.4|1202.5|1197.5|1202.9|1197.9|1202.2|1197.2|28
1619993700000|2021-05-02 22:15:00|1202.6|1197.6|1203.2|1198.2|1203.2|1198.2|1202.5|1197.5|13
1619994000000|2021-05-02 22:20:00|1203.1|1198.1|1202.8|1197.8|1203.1|1198.1|1202.8|1197.8|16
1619994300000|2021-05-02 22:25:00|1202.9|1197.9|1202.6|1197.6|1203|1198|1202.6|1197.6|24
1619994600000|2021-05-02 22:30:00|1202.7|1197.7|1204.1|1199.1|1204.2|1199.2|1202.7|1197.7|16
1619994900000|2021-05-02 22:35:00|1204|1199|1203.3|1198.3|1204|1199|1203.3|1198.3|36
1619995200000|2021-05-02 22:40:00|1203.4|1198.4|1203.5|1198.5|1203.9|1198.9|1203.4|1198.4|37
1619995500000|2021-05-02 22:45:00|1203.8|1198.8|1203.4|1198.4|1204.1|1199.1|1203.4|1198.4|32
1619995800000|2021-05-02 22:50:00|1203.6|1198.6|1203.8|1198.8|1204.3|1199.3|1203.6|1198.6|16
1619996100000|2021-05-02 22:55:00|1203.7|1198.7|1203.8|1198.8|1204|1199|1203.6|1198.6|14
1619996400000|2021-05-02 23:00:00|1203.7|1198.7|1204|1199|1204.3|1199.3|1203.7|1198.7|14
1619996700000|2021-05-02 23:05:00|1203.9|1198.9|1204.3|1199.3|1204.4|1199.4|1203.6|1198.6|21
1619997000000|2021-05-02 23:10:00|1204.5|1199.5|1204.4|1199.4|1204.6|1199.6|1204.2|1199.2|18
1619997300000|2021-05-02 23:15:00|1204.3|1199.3|1205.4|1200.4|1205.4|1200.4|1204.3|1199.3|13
1619997600000|2021-05-02 23:20:00|1205.5|1200.5|1205.7|1200.7|1206|1201|1205.5|1200.5|16
1619997900000|2021-05-02 23:25:00|1205.3|1200.3|1205.1|1200.1|1205.3|1200.3|1204.8|1199.8|15
1619998200000|2021-05-02 23:30:00|1204.9|1199.9|1204.8|1199.8|1205.1|1200.1|1204.7|1199.7|27
1619998500000|2021-05-02 23:35:00|1204.7|1199.7|1204.5|1199.5|1204.7|1199.7|1204|1199|16
1619998800000|2021-05-02 23:40:00|1204.7|1199.7|1204.5|1199.5|1205.2|1200.2|1204.5|1199.5|13
1619999100000|2021-05-02 23:45:00|1205.1|1200.1|1205.2|1200.2|1205.2|1200.2|1204.9|1199.9|5
1619999400000|2021-05-02 23:50:00|1204.9|1199.9|1204.7|1199.7|1205.3|1200.3|1204.7|1199.7|13
1619999700000|2021-05-02 23:55:00|1205|1200|1205.5|1200.5|1205.5|1200.5|1205|1200|19
1620000000000|2021-05-03 00:00:00|1205.4|1200.4|1204.1|1199.1|1205.4|1200.4|1204.1|1199.1|14
1620000300000|2021-05-03 00:05:00|1204|1199|1202.7|1197.7|1204|1199|1202.7|1197.7|6
1620000600000|2021-05-03 00:10:00|1202.8|1197.8|1203.7|1198.7|1204.6|1199.6|1202.7|1197.7|31
1620000900000|2021-05-03 00:15:00|1203.8|1198.8|1204.4|1199.4|1204.5|1199.5|1203.7|1198.7|40
1620001200000|2021-05-03 00:20:00|1204.5|1199.5|1204.8|1199.8|1205.6|1200.6|1204.5|1199.5|29
1620001500000|2021-05-03 00:25:00|1204.7|1199.7|1205.1|1200.1|1205.1|1200.1|1204.7|1199.7|22
1620001800000|2021-05-03 00:30:00|1205.2|1200.2|1204.9|1199.9|1205.3|1200.3|1204.6|1199.6|16
1620002100000|2021-05-03 00:35:00|1205.3|1200.3|1205.4|1200.4|1205.5|1200.5|1205.3|1200.3|12
1620002400000|2021-05-03 00:40:00|1205.5|1200.5|1207|1202|1207.2|1202.2|1205.5|1200.5|49
1620002700000|2021-05-03 00:45:00|1207.2|1202.2|1207|1202|1207.2|1202.2|1206.7|1201.7|17
1620003000000|2021-05-03 00:50:00|1207.1|1202.1|1207.6|1202.6|1207.6|1202.6|1207.1|1202.1|5
1620003300000|2021-05-03 00:55:00|1207.9|1202.9|1209.1|1204.1|1209.4|1204.4|1207.8|1202.8|30
1620003600000|2021-05-03 01:00:00|1209|1204|1209|1204|1209.2|1204.2|1209|1204|3
1620003900000|2021-05-03 01:05:00|1208.9|1203.9|1208|1203|1208.9|1203.9|1207.9|1202.9|9
1620004200000|2021-05-03 01:10:00|1207.9|1202.9|1208.1|1203.1|1208.1|1203.1|1207.6|1202.6|33
1620004500000|2021-05-03 01:15:00|1208.2|1203.2|1209.2|1204.2|1209.2|1204.2|1208|1203|22
1620004800000|2021-05-03 01:20:00|1209|1204|1208.9|1203.9|1209.2|1204.2|1208.9|1203.9|8
1620005100000|2021-05-03 01:25:00|1208.7|1203.7|1208|1203|1208.8|1203.8|1208|1203|20
1620005400000|2021-05-03 01:30:00|1208.2|1203.2|1208.6|1203.6|1208.6|1203.6|1208.1|1203.1|6
1620005700000|2021-05-03 01:35:00|1208.5|1203.5|1209.8|1204.8|1210.6|1205.6|1208.4|1203.4|28
1620006000000|2021-05-03 01:40:00|1209.7|1204.7|1210.2|1205.2|1210.2|1205.2|1209.3|1204.3|23
1620006300000|2021-05-03 01:45:00|1210.1|1205.1|1210.7|1205.7|1210.7|1205.7|1209.6|1204.6|21
1620006600000|2021-05-03 01:50:00|1210.8|1205.8|1211.8|1206.8|1212.1|1207.1|1210.6|1205.6|35
1620006900000|2021-05-03 01:55:00|1211.9|1206.9|1212.2|1207.2|1212.7|1207.7|1211.9|1206.9|24
1620007200000|2021-05-03 02:00:00|1212.3|1207.3|1210.7|1205.7|1212.3|1207.3|1210.3|1205.3|20
1620007500000|2021-05-03 02:05:00|1210.8|1205.8|1210.8|1205.8|1210.8|1205.8|1210|1205|37
1620007800000|2021-05-03 02:10:00|1210.7|1205.7|1211.2|1206.2|1211.3|1206.3|1210.4|1205.4|29
1620008100000|2021-05-03 02:15:00|1211.1|1206.1|1210.3|1205.3|1211.1|1206.1|1209.7|1204.7|58
1620008400000|2021-05-03 02:20:00|1210.4|1205.4|1210.7|1205.7|1211|1206|1210.3|1205.3|40
1620008700000|2021-05-03 02:25:00|1210.6|1205.6|1210.1|1205.1|1210.7|1205.7|1209.5|1204.5|36
1620009000000|2021-05-03 02:30:00|1210|1205|1209.6|1204.6|1210.2|1205.2|1209.6|1204.6|27
1620009300000|2021-05-03 02:35:00|1209.5|1204.5|1208.5|1203.5|1209.5|1204.5|1208.5|1203.5|24
1620009600000|2021-05-03 02:40:00|1208.9|1203.9|1209.2|1204.2|1209.2|1204.2|1208.9|1203.9|38
1620009900000|2021-05-03 02:45:00|1209.1|1204.1|1209.1|1204.1|1209.2|1204.2|1209.1|1204.1|3
1620010200000|2021-05-03 02:50:00|1209.2|1204.2|1209.7|1204.7|1209.7|1204.7|1209.1|1204.1|11
1620010500000|2021-05-03 02:55:00|1209.8|1204.8|1209.7|1204.7|1210|1205|1209.7|1204.7|14
1620010800000|2021-05-03 03:00:00|1209.4|1204.4|1209.9|1204.9|1210|1205|1209.4|1204.4|20
1620011100000|2021-05-03 03:05:00|1210|1205|1210.6|1205.6|1210.6|1205.6|1209.9|1204.9|16
1620011400000|2021-05-03 03:10:00|1210.7|1205.7|1211.6|1206.6|1211.7|1206.7|1210.7|1205.7|20
1620011700000|2021-05-03 03:15:00|1211.5|1206.5|1212.4|1207.4|1212.4|1207.4|1211.5|1206.5|18
1620012000000|2021-05-03 03:20:00|1212.5|1207.5|1211.7|1206.7|1212.7|1207.7|1211.7|1206.7|33
1620012300000|2021-05-03 03:25:00|1211.6|1206.6|1211.9|1206.9|1211.9|1206.9|1211.6|1206.6|12
1620012600000|2021-05-03 03:30:00|1212|1207|1211.4|1206.4|1212|1207|1211.4|1206.4|5
1620012900000|2021-05-03 03:35:00|1211.3|1206.3|1211.3|1206.3|1211.3|1206.3|1211.3|1206.3|1
1620013200000|2021-05-03 03:40:00|1211.7|1206.7|1212.1|1207.1|1212.1|1207.1|1211.7|1206.7|6
1620013500000|2021-05-03 03:45:00|1212.2|1207.2|1212.6|1207.6|1212.6|1207.6|1212.2|1207.2|30
1620013800000|2021-05-03 03:50:00|1212.5|1207.5|1212.4|1207.4|1212.7|1207.7|1212.4|1207.4|13
1620014100000|2021-05-03 03:55:00|1212.3|1207.3|1212|1207|1212.5|1207.5|1212|1207|14
1620014400000|2021-05-03 04:00:00|1212.4|1207.4|1211.7|1206.7|1212.4|1207.4|1211.7|1206.7|43
1620014700000|2021-05-03 04:05:00|1211.6|1206.6|1211.5|1206.5|1211.6|1206.6|1211.5|1206.5|2
1620015000000|2021-05-03 04:10:00|1211.4|1206.4|1211.3|1206.3|1211.4|1206.4|1211.1|1206.1|5
1620015300000|2021-05-03 04:15:00|1211.2|1206.2|1211.1|1206.1|1211.2|1206.2|1211.1|1206.1|2
1620015600000|2021-05-03 04:20:00|1211.2|1206.2|1210.6|1205.6|1211.2|1206.2|1210.6|1205.6|11
1620015900000|2021-05-03 04:25:00|1210.4|1205.4|1209.7|1204.7|1210.4|1205.4|1209.7|1204.7|7
1620016200000|2021-05-03 04:30:00|1209.8|1204.8|1210.4|1205.4|1210.5|1205.5|1209.6|1204.6|15
1620016500000|2021-05-03 04:35:00|1210.6|1205.6|1210.4|1205.4|1210.6|1205.6|1210.4|1205.4|15
1620016800000|2021-05-03 04:40:00|1210.5|1205.5|1210.5|1205.5|1210.5|1205.5|1210.4|1205.4|11
1620017400000|2021-05-03 04:50:00|1210.4|1205.4|1210.4|1205.4|1210.4|1205.4|1210.4|1205.4|1
1620017700000|2021-05-03 04:55:00|1210.3|1205.3|1210.3|1205.3|1210.3|1205.3|1210.3|1205.3|1
1620018000000|2021-05-03 05:00:00|1210.4|1205.4|1210.1|1205.1|1210.4|1205.4|1210.1|1205.1|15
1620018300000|2021-05-03 05:05:00|1209.8|1204.8|1209.2|1204.2|1209.8|1204.8|1209|1204|26
1620018600000|2021-05-03 05:10:00|1209.1|1204.1|1208.3|1203.3|1209.2|1204.2|1208|1203|14
1620018900000|2021-05-03 05:15:00|1208.4|1203.4|1207.5|1202.5|1208.4|1203.4|1207.5|1202.5|32
1620019200000|2021-05-03 05:20:00|1207.4|1202.4|1207|1202|1207.4|1202.4|1206.8|1201.8|29
1620019500000|2021-05-03 05:25:00|1206.9|1201.9|1206.7|1201.7|1207|1202|1206.2|1201.2|14
1620019800000|2021-05-03 05:30:00|1206.8|1201.8|1206.3|1201.3|1206.8|1201.8|1206.3|1201.3|7
1620020400000|2021-05-03 05:40:00|1206.2|1201.2|1206|1201|1206.3|1201.3|1206|1201|7
1620020700000|2021-05-03 05:45:00|1205.9|1200.9|1205.9|1200.9|1206|1201|1205.8|1200.8|7
1620021000000|2021-05-03 05:50:00|1206|1201|1205.9|1200.9|1206|1201|1205.8|1200.8|6
1620021300000|2021-05-03 05:55:00|1205.8|1200.8|1206.1|1201.1|1206.2|1201.2|1205.8|1200.8|19
1620021600000|2021-05-03 06:00:00|1205.8|1200.8|1204.8|1199.8|1205.8|1200.8|1204.8|1199.8|20
1620021900000|2021-05-03 06:05:00|1204.6|1199.6|1206.1|1201.1|1206.1|1201.1|1204.6|1199.6|9
1620022200000|2021-05-03 06:10:00|1206|1201|1207.2|1202.2|1207.2|1202.2|1206|1201|20
1620022500000|2021-05-03 06:15:00|1207.3|1202.3|1208.1|1203.1|1208.2|1203.2|1207|1202|23
1620022800000|2021-05-03 06:20:00|1208.3|1203.3|1208.9|1203.9|1209.4|1204.4|1208.2|1203.2|30
1620023100000|2021-05-03 06:25:00|1209|1204|1209.7|1204.7|1209.9|1204.9|1208.9|1203.9|50
1620023400000|2021-05-03 06:30:00|1209.6|1204.6|1210.6|1205.6|1211.2|1206.2|1209.6|1204.6|75
1620023700000|2021-05-03 06:35:00|1210.5|1205.5|1210.3|1205.3|1210.5|1205.5|1210.2|1205.2|9
1620024000000|2021-05-03 06:40:00|1210.2|1205.2|1211.6|1206.6|1211.6|1206.6|1210.1|1205.1|46
1620024300000|2021-05-03 06:45:00|1211.8|1206.8|1210.7|1205.7|1211.8|1206.8|1210.3|1205.3|31
1620024600000|2021-05-03 06:50:00|1210.6|1205.6|1210.4|1205.4|1210.6|1205.6|1210.4|1205.4|7
1620024900000|2021-05-03 06:55:00|1210.5|1205.5|1211|1206|1211.2|1206.2|1210.4|1205.4|36
1620025200000|2021-05-03 07:00:00|1211.1|1206.1|1211.8|1206.8|1211.8|1206.8|1211|1206|38
1620025500000|2021-05-03 07:05:00|1211.6|1206.6|1211.5|1206.5|1211.6|1206.6|1209.4|1204.4|40
1620025800000|2021-05-03 07:10:00|1211.6|1206.6|1211.3|1206.3|1211.6|1206.6|1210.3|1205.3|31
1620026100000|2021-05-03 07:15:00|1211.2|1206.2|1210.6|1205.6|1211.5|1206.5|1210.6|1205.6|27
1620026400000|2021-05-03 07:20:00|1210.5|1205.5|1210|1205|1211.1|1206.1|1210|1205|17
1620026700000|2021-05-03 07:25:00|1210.1|1205.1|1206.2|1201.2|1210.3|1205.3|1206.2|1201.2|56
1620027000000|2021-05-03 07:30:00|1206.1|1201.1|1207|1202|1207.5|1202.5|1205.8|1200.8|43
1620027300000|2021-05-03 07:35:00|1207.1|1202.1|1207|1202|1207.4|1202.4|1207|1202|44
1620027600000|2021-05-03 07:40:00|1206.7|1201.7|1206.5|1201.5|1207.1|1202.1|1206|1201|31
1620027900000|2021-05-03 07:45:00|1206.6|1201.6|1206.2|1201.2|1207.4|1202.4|1206.1|1201.1|13
1620028200000|2021-05-03 07:50:00|1206.3|1201.3|1205.5|1200.5|1206.3|1201.3|1205.4|1200.4|12
1620028500000|2021-05-03 07:55:00|1205.6|1200.6|1205.4|1200.4|1206.4|1201.4|1205.2|1200.2|55
1620028800000|2021-05-03 08:00:00|1205.5|1200.5|1204.6|1199.6|1206|1201|1204.3|1199.3|52
1620029100000|2021-05-03 08:05:00|1204.5|1199.5|1205.4|1200.4|1205.4|1200.4|1204.5|1199.5|23
1620029400000|2021-05-03 08:10:00|1205.3|1200.3|1204.9|1199.9|1205.4|1200.4|1204.9|1199.9|11
1620029700000|2021-05-03 08:15:00|1204.8|1199.8|1204.5|1199.5|1204.9|1199.9|1203.2|1198.2|39
1620030000000|2021-05-03 08:20:00|1204.4|1199.4|1204.3|1199.3|1204.5|1199.5|1203.8|1198.8|42
1620030300000|2021-05-03 08:25:00|1204.2|1199.2|1203.9|1198.9|1204.9|1199.9|1203.5|1198.5|56
1620030600000|2021-05-03 08:30:00|1203.8|1198.8|1203.6|1198.6|1204.5|1199.5|1203.4|1198.4|34
1620030900000|2021-05-03 08:35:00|1203.7|1198.7|1203.5|1198.5|1203.9|1198.9|1203.5|1198.5|22
1620031200000|2021-05-03 08:40:00|1203.4|1198.4|1202.3|1197.3|1203.6|1198.6|1202.2|1197.2|40
1620031500000|2021-05-03 08:45:00|1202.2|1197.2|1202.6|1197.6|1202.6|1197.6|1202|1197|47
1620031800000|2021-05-03 08:50:00|1202.5|1197.5|1203.1|1198.1|1203.5|1198.5|1202.4|1197.4|28
1620032100000|2021-05-03 08:55:00|1202.9|1197.9|1201.9|1196.9|1202.9|1197.9|1201.9|1196.9|10
1620032400000|2021-05-03 09:00:00|1201.8|1196.8|1202|1197|1202.1|1197.1|1201.8|1196.8|25
1620032700000|2021-05-03 09:05:00|1201.8|1196.8|1202.7|1197.7|1202.8|1197.8|1201.8|1196.8|23
1620033000000|2021-05-03 09:10:00|1202.8|1197.8|1202|1197|1202.8|1197.8|1201.7|1196.7|39
1620033300000|2021-05-03 09:15:00|1202.1|1197.1|1204|1199|1204.4|1199.4|1201.9|1196.9|95
1620033600000|2021-05-03 09:20:00|1204.1|1199.1|1202.1|1197.1|1204.2|1199.2|1202.1|1197.1|38
1620033900000|2021-05-03 09:25:00|1202|1197|1202.3|1197.3|1202.5|1197.5|1201.9|1196.9|36
1620034200000|2021-05-03 09:30:00|1202.4|1197.4|1202.1|1197.1|1202.5|1197.5|1201.9|1196.9|26
1620034500000|2021-05-03 09:35:00|1202.2|1197.2|1199.1|1194.1|1202.5|1197.5|1197.1|1192.1|67
1620034800000|2021-05-03 09:40:00|1199.2|1194.2|1199.8|1194.8|1199.8|1194.8|1198.9|1193.9|23
1620035100000|2021-05-03 09:45:00|1200.1|1195.1|1200.9|1195.9|1201.8|1196.8|1200.1|1195.1|44
1620035400000|2021-05-03 09:50:00|1201|1196|1200.9|1195.9|1201|1196|1200.8|1195.8|32
1620035700000|2021-05-03 09:55:00|1200.8|1195.8|1201.3|1196.3|1201.3|1196.3|1200.8|1195.8|10
1620036000000|2021-05-03 10:00:00|1201.2|1196.2|1201.3|1196.3|1201.6|1196.6|1200.9|1195.9|24
1620036300000|2021-05-03 10:05:00|1201.5|1196.5|1203.2|1198.2|1203.2|1198.2|1201.5|1196.5|18
1620036600000|2021-05-03 10:10:00|1202.9|1197.9|1203.5|1198.5|1203.5|1198.5|1202.8|1197.8|45
1620036900000|2021-05-03 10:15:00|1203.4|1198.4|1206|1201|1206|1201|1203.2|1198.2|106
1620037200000|2021-05-03 10:20:00|1206.1|1201.1|1205.4|1200.4|1206.1|1201.1|1204|1199|133
1620037500000|2021-05-03 10:25:00|1205.3|1200.3|1206.1|1201.1|1206.1|1201.1|1204.3|1199.3|69
1620037800000|2021-05-03 10:30:00|1206|1201|1205.8|1200.8|1206.1|1201.1|1205.6|1200.6|37
1620038100000|2021-05-03 10:35:00|1205.9|1200.9|1206.4|1201.4|1207.1|1202.1|1205.4|1200.4|54
1620038400000|2021-05-03 10:40:00|1206.3|1201.3|1203.7|1198.7|1206.3|1201.3|1203.6|1198.6|54
1620038700000|2021-05-03 10:45:00|1203.8|1198.8|1203.2|1198.2|1204|1199|1203.1|1198.1|62
1620039000000|2021-05-03 10:50:00|1203.1|1198.1|1202|1197|1203.1|1198.1|1201.6|1196.6|52
1620039300000|2021-05-03 10:55:00|1202.1|1197.1|1200.7|1195.7|1203.1|1198.1|1200.7|1195.7|68
1620039600000|2021-05-03 11:00:00|1200.8|1195.8|1198.1|1193.1|1201.2|1196.2|1198.1|1193.1|72
1620039900000|2021-05-03 11:05:00|1198.2|1193.2|1198.5|1193.5|1199|1194|1198.2|1193.2|35
1620040200000|2021-05-03 11:10:00|1198.4|1193.4|1198.1|1193.1|1198.6|1193.6|1198.1|1193.1|48
1620040500000|2021-05-03 11:15:00|1198.2|1193.2|1200.7|1195.7|1200.9|1195.9|1198.2|1193.2|49
1620040800000|2021-05-03 11:20:00|1200.8|1195.8|1200.5|1195.5|1201|1196|1200|1195|30
1620041100000|2021-05-03 11:25:00|1200.4|1195.4|1200.1|1195.1|1200.6|1195.6|1199.9|1194.9|34
1620041400000|2021-05-03 11:30:00|1200.2|1195.2|1204|1199|1204|1199|1200.2|1195.2|66
1620041700000|2021-05-03 11:35:00|1203.9|1198.9|1205.4|1200.4|1206.4|1201.4|1203.9|1198.9|52
1620042000000|2021-05-03 11:40:00|1205.3|1200.3|1204.6|1199.6|1206|1201|1204.5|1199.5|39
1620042300000|2021-05-03 11:45:00|1204.5|1199.5|1203.7|1198.7|1204.6|1199.6|1203.1|1198.1|40
1620042600000|2021-05-03 11:50:00|1203.6|1198.6|1204.8|1199.8|1204.9|1199.9|1203.5|1198.5|17
1620042900000|2021-05-03 11:55:00|1204.9|1199.9|1203.4|1198.4|1204.9|1199.9|1203.4|1198.4|28
1620043200000|2021-05-03 12:00:00|1203.7|1198.7|1204.7|1199.7|1205.3|1200.3|1203.4|1198.4|50
1620043500000|2021-05-03 12:05:00|1204.6|1199.6|1204.2|1199.2|1205.4|1200.4|1204|1199|37
1620043800000|2021-05-03 12:10:00|1204|1199|1201.8|1196.8|1204|1199|1201.7|1196.7|42
1620044100000|2021-05-03 12:15:00|1201.9|1196.9|1203.3|1198.3|1203.3|1198.3|1201.5|1196.5|42
1620044400000|2021-05-03 12:20:00|1203.7|1198.7|1211.2|1206.2|1211.4|1206.4|1202.9|1197.9|118
1620044700000|2021-05-03 12:25:00|1211.1|1206.1|1216.5|1211.5|1216.7|1211.7|1211.1|1206.1|131
1620045000000|2021-05-03 12:30:00|1216.6|1211.6|1215|1210|1217.2|1212.2|1214.5|1209.5|139
1620045300000|2021-05-03 12:35:00|1215.1|1210.1|1215.3|1210.3|1215.7|1210.7|1214.4|1209.4|117
1620045600000|2021-05-03 12:40:00|1215.6|1210.6|1215.7|1210.7|1216.3|1211.3|1213.8|1208.8|75
1620045900000|2021-05-03 12:45:00|1215.8|1210.8|1216.3|1211.3|1216.5|1211.5|1214.8|1209.8|105
1620046200000|2021-05-03 12:50:00|1216.4|1211.4|1217.8|1212.8|1218.5|1213.5|1216.4|1211.4|101
1620046500000|2021-05-03 12:55:00|1217.9|1212.9|1216|1211|1218.2|1213.2|1215.7|1210.7|79
1620046800000|2021-05-03 13:00:00|1216.1|1211.1|1222.1|1217.1|1222.7|1217.7|1216.1|1211.1|113
1620047100000|2021-05-03 13:05:00|1222.2|1217.2|1220.8|1215.8|1222.8|1217.8|1220.4|1215.4|95
1620047400000|2021-05-03 13:10:00|1220.9|1215.9|1222.7|1217.7|1222.7|1217.7|1220.2|1215.2|56
1620047700000|2021-05-03 13:15:00|1222.6|1217.6|1225.9|1220.9|1226|1221|1222.5|1217.5|84
1620048000000|2021-05-03 13:20:00|1225.5|1220.5|1224|1219|1225.9|1220.9|1222.8|1217.8|50
1620048300000|2021-05-03 13:25:00|1224.1|1219.1|1227.3|1222.3|1227.3|1222.3|1224.1|1219.1|66
1620048600000|2021-05-03 13:30:00|1227.2|1222.2|1227.1|1222.1|1228.1|1223.1|1226.7|1221.7|88
1620048900000|2021-05-03 13:35:00|1226.9|1221.9|1230.2|1225.2|1230.9|1225.9|1226.9|1221.9|142
1620049200000|2021-05-03 13:40:00|1230.1|1225.1|1231.4|1226.4|1232.8|1227.8|1229.6|1224.6|129
1620049500000|2021-05-03 13:45:00|1231.5|1226.5|1235.5|1230.5|1235.7|1230.7|1231.1|1226.1|107
1620049800000|2021-05-03 13:50:00|1235.4|1230.4|1239|1234|1239.2|1234.2|1235.4|1230.4|101
1620050100000|2021-05-03 13:55:00|1239.1|1234.1|1239.5|1234.5|1241.3|1236.3|1238.5|1233.5|65
1620050400000|2021-05-03 14:00:00|1239.8|1234.8|1243.2|1238.2|1243.5|1238.5|1239.5|1234.5|189
1620050700000|2021-05-03 14:05:00|1243.3|1238.3|1244.6|1239.6|1245.5|1240.5|1243.1|1238.1|97
1620051000000|2021-05-03 14:10:00|1244.8|1239.8|1246.2|1241.2|1248.7|1243.7|1244.8|1239.8|122
1620051300000|2021-05-03 14:15:00|1246.1|1241.1|1243.9|1238.9|1248.5|1243.5|1243.8|1238.8|128
1620051600000|2021-05-03 14:20:00|1244.1|1239.1|1244.9|1239.9|1247|1242|1243.5|1238.5|134
1620051900000|2021-05-03 14:25:00|1244.8|1239.8|1245.3|1240.3|1246.3|1241.3|1244.5|1239.5|76
1620052200000|2021-05-03 14:30:00|1245.4|1240.4|1246.8|1241.8|1249|1244|1245.4|1240.4|103
1620052500000|2021-05-03 14:35:00|1247|1242|1245.9|1240.9|1248.2|1243.2|1244.6|1239.6|92
1620052800000|2021-05-03 14:40:00|1246.1|1241.1|1245.6|1240.6|1248|1243|1245.4|1240.4|78
1620053100000|2021-05-03 14:45:00|1244.9|1239.9|1245.9|1240.9|1248.4|1243.4|1244.6|1239.6|87
1620053400000|2021-05-03 14:50:00|1245.8|1240.8|1243.2|1238.2|1246|1241|1241.6|1236.6|100
1620053700000|2021-05-03 14:55:00|1244|1239|1245.3|1240.3|1245.3|1240.3|1243.4|1238.4|101
1620054000000|2021-05-03 15:00:00|1245.4|1240.4|1247|1242|1247.6|1242.6|1245.3|1240.3|87
1620054300000|2021-05-03 15:05:00|1247.1|1242.1|1242.3|1237.3|1247.2|1242.2|1239.2|1234.2|91
1620054600000|2021-05-03 15:10:00|1242|1237|1238.1|1233.1|1242.6|1237.6|1236.7|1231.7|96
1620054900000|2021-05-03 15:15:00|1238.2|1233.2|1236.7|1231.7|1240|1235|1236.4|1231.4|86
1620055200000|2021-05-03 15:20:00|1236.9|1231.9|1237.1|1232.1|1237.6|1232.6|1236.5|1231.5|67
1620055500000|2021-05-03 15:25:00|1237.2|1232.2|1231.1|1226.1|1237.3|1232.3|1231|1226|86
1620055800000|2021-05-03 15:30:00|1230.8|1225.8|1232.1|1227.1|1232.5|1227.5|1230.4|1225.4|93
1620056100000|2021-05-03 15:35:00|1232.2|1227.2|1232.4|1227.4|1232.5|1227.5|1230.9|1225.9|66
1620056400000|2021-05-03 15:40:00|1232.3|1227.3|1232.4|1227.4|1233.3|1228.3|1232.3|1227.3|73
1620056700000|2021-05-03 15:45:00|1231.7|1226.7|1230.3|1225.3|1231.7|1226.7|1229.7|1224.7|88
1620057000000|2021-05-03 15:50:00|1230.2|1225.2|1228.6|1223.6|1230.4|1225.4|1228|1223|87
1620057300000|2021-05-03 15:55:00|1228.5|1223.5|1230.3|1225.3|1230.7|1225.7|1228.5|1223.5|78
1620057600000|2021-05-03 16:00:00|1230.4|1225.4|1230.1|1225.1|1230.9|1225.9|1229.6|1224.6|61
1620057900000|2021-05-03 16:05:00|1230|1225|1229.9|1224.9|1230.1|1225.1|1229.7|1224.7|12
1620058200000|2021-05-03 16:10:00|1230|1225|1228.6|1223.6|1230|1225|1227.3|1222.3|47
1620058500000|2021-05-03 16:15:00|1228.7|1223.7|1229.6|1224.6|1229.8|1224.8|1228.5|1223.5|57
1620058800000|2021-05-03 16:20:00|1229.5|1224.5|1231.3|1226.3|1232.1|1227.1|1229.2|1224.2|82
1620059100000|2021-05-03 16:25:00|1231.4|1226.4|1232|1227|1232.4|1227.4|1231|1226|57
1620059400000|2021-05-03 16:30:00|1232.1|1227.1|1230.9|1225.9|1232.1|1227.1|1230.5|1225.5|49
1620059700000|2021-05-03 16:35:00|1231|1226|1232.3|1227.3|1232.3|1227.3|1229.9|1224.9|71
1620060000000|2021-05-03 16:40:00|1232.4|1227.4|1229.5|1224.5|1233.2|1228.2|1229.5|1224.5|54
1620060300000|2021-05-03 16:45:00|1229.4|1224.4|1230.4|1225.4|1230.8|1225.8|1229.3|1224.3|43
1620060600000|2021-05-03 16:50:00|1230.2|1225.2|1229.4|1224.4|1230.5|1225.5|1228.7|1223.7|37
1620060900000|2021-05-03 16:55:00|1229.3|1224.3|1227.5|1222.5|1229.3|1224.3|1227.5|1222.5|83
1620061200000|2021-05-03 17:00:00|1227.7|1222.7|1230.7|1225.7|1231.9|1226.9|1226.9|1221.9|172
1620061500000|2021-05-03 17:05:00|1230.8|1225.8|1234.9|1229.9|1235.3|1230.3|1230.7|1225.7|82
1620061800000|2021-05-03 17:10:00|1234.8|1229.8|1236.6|1231.6|1236.7|1231.7|1234.8|1229.8|74
1620062100000|2021-05-03 17:15:00|1236.5|1231.5|1236.3|1231.3|1237.3|1232.3|1236.2|1231.2|52
1620062400000|2021-05-03 17:20:00|1236.2|1231.2|1234.9|1229.9|1237.5|1232.5|1234.9|1229.9|89
1620062700000|2021-05-03 17:25:00|1235.2|1230.2|1236.7|1231.7|1237.1|1232.1|1234.6|1229.6|55
1620063000000|2021-05-03 17:30:00|1236.3|1231.3|1236.2|1231.2|1236.3|1231.3|1235.8|1230.8|47
1620063300000|2021-05-03 17:35:00|1236.3|1231.3|1236|1231|1236.8|1231.8|1235.7|1230.7|52
1620063600000|2021-05-03 17:40:00|1236.1|1231.1|1235.4|1230.4|1236.2|1231.2|1235.3|1230.3|31
1620063900000|2021-05-03 17:45:00|1235.5|1230.5|1236|1231|1236.1|1231.1|1235.5|1230.5|37
1620064200000|2021-05-03 17:50:00|1236.1|1231.1|1233.8|1228.8|1236.1|1231.1|1233.8|1228.8|52
1620064500000|2021-05-03 17:55:00|1233.9|1228.9|1234.3|1229.3|1234.8|1229.8|1233.9|1228.9|34
1620064800000|2021-05-03 18:00:00|1234.4|1229.4|1234.6|1229.6|1234.9|1229.9|1234.3|1229.3|29
1620065100000|2021-05-03 18:05:00|1234.5|1229.5|1234.1|1229.1|1235|1230|1234.1|1229.1|40
1620065400000|2021-05-03 18:10:00|1234.2|1229.2|1235.4|1230.4|1235.4|1230.4|1234.2|1229.2|44
1620065700000|2021-05-03 18:15:00|1235.5|1230.5|1235.7|1230.7|1236.1|1231.1|1234.7|1229.7|43
1620066000000|2021-05-03 18:20:00|1235.6|1230.6|1235.3|1230.3|1236.2|1231.2|1235.2|1230.2|83
1620066300000|2021-05-03 18:25:00|1235.2|1230.2|1236.3|1231.3|1236.3|1231.3|1235.1|1230.1|23
1620066600000|2021-05-03 18:30:00|1236.2|1231.2|1236.1|1231.1|1236.3|1231.3|1236|1231|10
1620066900000|2021-05-03 18:35:00|1236|1231|1236.4|1231.4|1236.4|1231.4|1235.1|1230.1|32
1620067200000|2021-05-03 18:40:00|1236.3|1231.3|1236.8|1231.8|1237.2|1232.2|1236.3|1231.3|41
1620067500000|2021-05-03 18:45:00|1236.9|1231.9|1236.6|1231.6|1236.9|1231.9|1236.6|1231.6|4
1620067800000|2021-05-03 18:50:00|1237.4|1232.4|1236|1231|1237.4|1232.4|1235.8|1230.8|23
1620068100000|2021-05-03 18:55:00|1235.8|1230.8|1234.4|1229.4|1235.8|1230.8|1233.6|1228.6|36
1620068400000|2021-05-03 19:00:00|1234.5|1229.5|1234.4|1229.4|1235.1|1230.1|1234.4|1229.4|15
1620068700000|2021-05-03 19:05:00|1234.3|1229.3|1233.9|1228.9|1234.3|1229.3|1233.6|1228.6|19
1620069000000|2021-05-03 19:10:00|1233.4|1228.4|1233|1228|1233.4|1228.4|1232.5|1227.5|14
1620069300000|2021-05-03 19:15:00|1232.5|1227.5|1231.4|1226.4|1232.5|1227.5|1231.3|1226.3|24
1620069600000|2021-05-03 19:20:00|1231.3|1226.3|1231.7|1226.7|1232|1227|1231.3|1226.3|23
1620069900000|2021-05-03 19:25:00|1231.8|1226.8|1232.7|1227.7|1232.7|1227.7|1231.8|1226.8|19
1620070200000|2021-05-03 19:30:00|1233.2|1228.2|1233.5|1228.5|1233.7|1228.7|1233.2|1228.2|20
1620070500000|2021-05-03 19:35:00|1233.4|1228.4|1233.3|1228.3|1233.4|1228.4|1232.8|1227.8|13
1620070800000|2021-05-03 19:40:00|1233.2|1228.2|1233.5|1228.5|1234.1|1229.1|1233.2|1228.2|13
1620071100000|2021-05-03 19:45:00|1233.2|1228.2|1233|1228|1233.5|1228.5|1233|1228|18
1620071400000|2021-05-03 19:50:00|1232.9|1227.9|1232.7|1227.7|1232.9|1227.9|1232.3|1227.3|37
1620071700000|2021-05-03 19:55:00|1232.8|1227.8|1232.1|1227.1|1232.8|1227.8|1231.6|1226.6|39
1620072000000|2021-05-03 20:00:00|1232.2|1227.2|1233.2|1228.2|1233.5|1228.5|1232.2|1227.2|34
1620072300000|2021-05-03 20:05:00|1233.1|1228.1|1234|1229|1234.2|1229.2|1233.1|1228.1|21
1620072600000|2021-05-03 20:10:00|1234.1|1229.1|1234.4|1229.4|1234.5|1229.5|1234.1|1229.1|14
1620072900000|2021-05-03 20:15:00|1234.3|1229.3|1233.8|1228.8|1234.9|1229.9|1233.8|1228.8|18
1620073200000|2021-05-03 20:20:00|1233.7|1228.7|1234.1|1229.1|1234.2|1229.2|1233.7|1228.7|8
1620073500000|2021-05-03 20:25:00|1234|1229|1233.9|1228.9|1234|1229|1233.6|1228.6|19
1620073800000|2021-05-03 20:30:00|1233.8|1228.8|1233.7|1228.7|1233.8|1228.8|1233.4|1228.4|40
1620074100000|2021-05-03 20:35:00|1233.6|1228.6|1234|1229|1234.1|1229.1|1233.6|1228.6|37
1620074400000|2021-05-03 20:40:00|1234.2|1229.2|1234.7|1229.7|1234.8|1229.8|1234.2|1229.2|5
1620074700000|2021-05-03 20:45:00|1234.6|1229.6|1233.7|1228.7|1234.6|1229.6|1233.6|1228.6|18
1620075000000|2021-05-03 20:50:00|1233.8|1228.8|1235.2|1230.2|1235.2|1230.2|1233.8|1228.8|5
1620075300000|2021-05-03 20:55:00|1235.1|1230.1|1235.4|1230.4|1235.5|1230.5|1235.1|1230.1|12
1620079200000|2021-05-03 22:00:00|1234.1|1229.1|1235.5|1230.5|1235.7|1230.7|1234.1|1229.1|16
1620079500000|2021-05-03 22:05:00|1236.1|1231.1|1237.3|1232.3|1237.3|1232.3|1235.7|1230.7|14
1620079800000|2021-05-03 22:10:00|1236.6|1231.6|1235.7|1230.7|1236.7|1231.7|1235.5|1230.5|32
1620080100000|2021-05-03 22:15:00|1235.8|1230.8|1236.2|1231.2|1236.3|1231.3|1235.5|1230.5|42
1620080400000|2021-05-03 22:20:00|1236.4|1231.4|1236.5|1231.5|1236.6|1231.6|1236.4|1231.4|16
1620080700000|2021-05-03 22:25:00|1236.6|1231.6|1236.6|1231.6|1236.6|1231.6|1236.5|1231.5|7
1620081000000|2021-05-03 22:30:00|1236.9|1231.9|1237.1|1232.1|1237.1|1232.1|1236.8|1231.8|9
1620081300000|2021-05-03 22:35:00|1236.6|1231.6|1236.3|1231.3|1236.9|1231.9|1236.3|1231.3|7
1620081600000|2021-05-03 22:40:00|1235.9|1230.9|1235.9|1230.9|1236|1231|1235.6|1230.6|25
1620081900000|2021-05-03 22:45:00|1236|1231|1235.8|1230.8|1236|1231|1235.8|1230.8|5
1620082200000|2021-05-03 22:50:00|1235.9|1230.9|1235.8|1230.8|1235.9|1230.9|1235.4|1230.4|17
1620082500000|2021-05-03 22:55:00|1235.6|1230.6|1235.4|1230.4|1235.6|1230.6|1235.4|1230.4|7
1620082800000|2021-05-03 23:00:00|1235.5|1230.5|1235.8|1230.8|1235.8|1230.8|1235.4|1230.4|6
1620083100000|2021-05-03 23:05:00|1235.7|1230.7|1236.1|1231.1|1236.1|1231.1|1235.7|1230.7|15
1620083400000|2021-05-03 23:10:00|1235.9|1230.9|1235.7|1230.7|1236.1|1231.1|1235.7|1230.7|9
1620083700000|2021-05-03 23:15:00|1235.6|1230.6|1235.4|1230.4|1235.6|1230.6|1235.4|1230.4|3
1620084000000|2021-05-03 23:20:00|1235.3|1230.3|1235.1|1230.1|1235.3|1230.3|1235.1|1230.1|3
1620084300000|2021-05-03 23:25:00|1235.2|1230.2|1235.2|1230.2|1235.2|1230.2|1235.1|1230.1|9
1620084600000|2021-05-03 23:30:00|1235.1|1230.1|1235.3|1230.3|1235.3|1230.3|1235.1|1230.1|6
1620084900000|2021-05-03 23:35:00|1235.2|1230.2|1235.3|1230.3|1235.3|1230.3|1235.2|1230.2|2
1620085200000|2021-05-03 23:40:00|1235.2|1230.2|1235.2|1230.2|1235.3|1230.3|1235.2|1230.2|3
1620085500000|2021-05-03 23:45:00|1235.3|1230.3|1235.1|1230.1|1235.3|1230.3|1235.1|1230.1|3
1620085800000|2021-05-03 23:50:00|1235.2|1230.2|1235.1|1230.1|1235.2|1230.2|1235.1|1230.1|4
1620086100000|2021-05-03 23:55:00|1235.2|1230.2|1235.1|1230.1|1235.3|1230.3|1235.1|1230.1|8
1620086400000|2021-05-04 00:00:00|1235.2|1230.2|1235.2|1230.2|1235.4|1230.4|1235.2|1230.2|10
1620086700000|2021-05-04 00:05:00|1235.1|1230.1|1235.3|1230.3|1235.3|1230.3|1235.1|1230.1|13
1620087000000|2021-05-04 00:10:00|1235.2|1230.2|1235.4|1230.4|1235.4|1230.4|1235.1|1230.1|23
1620087300000|2021-05-04 00:15:00|1235.3|1230.3|1235.4|1230.4|1235.6|1230.6|1235.3|1230.3|5
1620087900000|2021-05-04 00:25:00|1235.5|1230.5|1236.2|1231.2|1236.9|1231.9|1235.5|1230.5|33
1620088200000|2021-05-04 00:30:00|1236.5|1231.5|1236.2|1231.2|1236.7|1231.7|1236.1|1231.1|12
1620088500000|2021-05-04 00:35:00|1236.1|1231.1|1235.2|1230.2|1236.2|1231.2|1235.1|1230.1|20
1620088800000|2021-05-04 00:40:00|1235.3|1230.3|1235.6|1230.6|1235.6|1230.6|1235|1230|22
1620089100000|2021-05-04 00:45:00|1235.5|1230.5|1236.8|1231.8|1236.8|1231.8|1235.5|1230.5|21
1620089400000|2021-05-04 00:50:00|1236.9|1231.9|1236|1231|1236.9|1231.9|1236|1231|14
1620089700000|2021-05-04 00:55:00|1235.8|1230.8|1235.6|1230.6|1235.9|1230.9|1235.1|1230.1|37
1620090000000|2021-05-04 01:00:00|1235.7|1230.7|1235.9|1230.9|1236|1231|1235.7|1230.7|22
1620090300000|2021-05-04 01:05:00|1236.2|1231.2|1235.1|1230.1|1236.4|1231.4|1235.1|1230.1|25
1620090600000|2021-05-04 01:10:00|1235.2|1230.2|1235.2|1230.2|1235.2|1230.2|1235.1|1230.1|21
1620090900000|2021-05-04 01:15:00|1235.1|1230.1|1235.1|1230.1|1235.4|1230.4|1235.1|1230.1|21
1620091500000|2021-05-04 01:25:00|1235.2|1230.2|1235.4|1230.4|1235.4|1230.4|1234.9|1229.9|49
1620091800000|2021-05-04 01:30:00|1235.5|1230.5|1235.6|1230.6|1235.6|1230.6|1235.2|1230.2|29
1620092100000|2021-05-04 01:35:00|1235.5|1230.5|1235.3|1230.3|1235.6|1230.6|1235.3|1230.3|19
1620092400000|2021-05-04 01:40:00|1235.2|1230.2|1235.2|1230.2|1235.3|1230.3|1235.2|1230.2|9
1620092700000|2021-05-04 01:45:00|1235.3|1230.3|1235.3|1230.3|1235.3|1230.3|1235.3|1230.3|1
1620093000000|2021-05-04 01:50:00|1235.4|1230.4|1235.4|1230.4|1235.4|1230.4|1235.3|1230.3|3
1620093300000|2021-05-04 01:55:00|1235.3|1230.3|1235.3|1230.3|1235.3|1230.3|1235.2|1230.2|15
1620093600000|2021-05-04 02:00:00|1235.2|1230.2|1235.9|1230.9|1236.2|1231.2|1235.2|1230.2|41
1620093900000|2021-05-04 02:05:00|1236|1231|1236.7|1231.7|1236.7|1231.7|1235.9|1230.9|16
1620094200000|2021-05-04 02:10:00|1236.8|1231.8|1236.9|1231.9|1237.2|1232.2|1236.7|1231.7|17
1620094500000|2021-05-04 02:15:00|1237|1232|1236.9|1231.9|1237.3|1232.3|1236.4|1231.4|15
1620094800000|2021-05-04 02:20:00|1236.8|1231.8|1236.5|1231.5|1237|1232|1235.7|1230.7|37
1620095100000|2021-05-04 02:25:00|1236.7|1231.7|1236.8|1231.8|1236.8|1231.8|1235.9|1230.9|12
1620095400000|2021-05-04 02:30:00|1236.4|1231.4|1235.9|1230.9|1236.7|1231.7|1235.9|1230.9|12
1620095700000|2021-05-04 02:35:00|1235.7|1230.7|1235.3|1230.3|1235.7|1230.7|1235.1|1230.1|12
1620096000000|2021-05-04 02:40:00|1235.7|1230.7|1235.9|1230.9|1235.9|1230.9|1235.6|1230.6|13
1620096300000|2021-05-04 02:45:00|1235.8|1230.8|1236.8|1231.8|1236.8|1231.8|1235.2|1230.2|31
1620096600000|2021-05-04 02:50:00|1237|1232|1236.7|1231.7|1237.2|1232.2|1236.5|1231.5|15
1620096900000|2021-05-04 02:55:00|1236.5|1231.5|1237.6|1232.6|1237.6|1232.6|1236.4|1231.4|21
1620097200000|2021-05-04 03:00:00|1237.5|1232.5|1237.5|1232.5|1238.1|1233.1|1237.5|1232.5|14
1620097500000|2021-05-04 03:05:00|1237.4|1232.4|1237.6|1232.6|1237.7|1232.7|1237.2|1232.2|13
1620097800000|2021-05-04 03:10:00|1237.5|1232.5|1236.8|1231.8|1237.6|1232.6|1236.7|1231.7|20
1620098100000|2021-05-04 03:15:00|1236.9|1231.9|1236.7|1231.7|1236.9|1231.9|1236.6|1231.6|15
1620098400000|2021-05-04 03:20:00|1236.6|1231.6|1236.7|1231.7|1236.9|1231.9|1236.5|1231.5|16
1620098700000|2021-05-04 03:25:00|1236.6|1231.6|1236.7|1231.7|1236.7|1231.7|1236.4|1231.4|15
1620099000000|2021-05-04 03:30:00|1236.6|1231.6|1237|1232|1237.1|1232.1|1236.6|1231.6|11
1620099300000|2021-05-04 03:35:00|1236.9|1231.9|1237.6|1232.6|1237.7|1232.7|1236.9|1231.9|15
1620099600000|2021-05-04 03:40:00|1237.7|1232.7|1239.7|1234.7|1239.7|1234.7|1237.6|1232.6|38
1620099900000|2021-05-04 03:45:00|1239.8|1234.8|1239|1234|1240.1|1235.1|1239|1234|26
1620100200000|2021-05-04 03:50:00|1238.9|1233.9|1238.8|1233.8|1239|1234|1238.8|1233.8|12
1620100500000|2021-05-04 03:55:00|1239|1234|1238.5|1233.5|1239|1234|1238.5|1233.5|9
1620100800000|2021-05-04 04:00:00|1238.6|1233.6|1237.5|1232.5|1238.6|1233.6|1237.5|1232.5|22
1620101100000|2021-05-04 04:05:00|1237|1232|1237|1232|1237|1232|1236.9|1231.9|11
1620101400000|2021-05-04 04:10:00|1236.9|1231.9|1236.6|1231.6|1237|1232|1236.5|1231.5|15
1620101700000|2021-05-04 04:15:00|1236.7|1231.7|1236.7|1231.7|1236.7|1231.7|1236.3|1231.3|16
1620102000000|2021-05-04 04:20:00|1236.8|1231.8|1236.6|1231.6|1236.8|1231.8|1236.5|1231.5|8
1620102300000|2021-05-04 04:25:00|1236.5|1231.5|1236.3|1231.3|1236.6|1231.6|1236.3|1231.3|10
1620102600000|2021-05-04 04:30:00|1236.4|1231.4|1236.6|1231.6|1236.7|1231.7|1236.2|1231.2|44
1620102900000|2021-05-04 04:35:00|1236.7|1231.7|1236|1231|1236.7|1231.7|1236|1231|6
1620103200000|2021-05-04 04:40:00|1236.2|1231.2|1236.1|1231.1|1236.6|1231.6|1236.1|1231.1|11
1620103500000|2021-05-04 04:45:00|1236|1231|1236.4|1231.4|1236.4|1231.4|1235.9|1230.9|7
1620103800000|2021-05-04 04:50:00|1236.5|1231.5|1236.3|1231.3|1236.5|1231.5|1236.3|1231.3|3
1620104100000|2021-05-04 04:55:00|1236.4|1231.4|1236|1231|1236.4|1231.4|1236|1231|6
1620104400000|2021-05-04 05:00:00|1236.2|1231.2|1236.1|1231.1|1236.2|1231.2|1236|1231|34
1620104700000|2021-05-04 05:05:00|1236.2|1231.2|1235.6|1230.6|1236.2|1231.2|1235.5|1230.5|33
1620105000000|2021-05-04 05:10:00|1235.1|1230.1|1235.1|1230.1|1235.3|1230.3|1234.9|1229.9|34
1620105300000|2021-05-04 05:15:00|1235|1230|1233.3|1228.3|1235.2|1230.2|1232.9|1227.9|48
1620105600000|2021-05-04 05:20:00|1233.4|1228.4|1233.2|1228.2|1233.5|1228.5|1233.1|1228.1|17
1620105900000|2021-05-04 05:25:00|1232.4|1227.4|1233|1228|1233|1228|1229.4|1224.4|30
1620106200000|2021-05-04 05:30:00|1232.9|1227.9|1233.5|1228.5|1233.6|1228.6|1232.8|1227.8|52
1620106500000|2021-05-04 05:35:00|1233.6|1228.6|1235|1230|1235|1230|1233.5|1228.5|30
1620106800000|2021-05-04 05:40:00|1235.1|1230.1|1236.2|1231.2|1236.2|1231.2|1235.1|1230.1|9
1620107100000|2021-05-04 05:45:00|1236.1|1231.1|1236.7|1231.7|1236.7|1231.7|1235.9|1230.9|27
1620107400000|2021-05-04 05:50:00|1236.8|1231.8|1237.9|1232.9|1238|1233|1236.5|1231.5|30
1620107700000|2021-05-04 05:55:00|1238.4|1233.4|1237.4|1232.4|1238.5|1233.5|1237.4|1232.4|9
1620108000000|2021-05-04 06:00:00|1237.5|1232.5|1236.7|1231.7|1237.8|1232.8|1235.3|1230.3|54
1620108300000|2021-05-04 06:05:00|1236.6|1231.6|1237.5|1232.5|1237.7|1232.7|1236.4|1231.4|19
1620108600000|2021-05-04 06:10:00|1237.4|1232.4|1236.1|1231.1|1237.4|1232.4|1236|1231|28
1620108900000|2021-05-04 06:15:00|1236|1231|1236.3|1231.3|1236.3|1231.3|1235.5|1230.5|41
1620109200000|2021-05-04 06:20:00|1236.2|1231.2|1235.2|1230.2|1236.4|1231.4|1235.2|1230.2|36
1620109500000|2021-05-04 06:25:00|1235.1|1230.1|1235.6|1230.6|1235.8|1230.8|1235|1230|25
1620109800000|2021-05-04 06:30:00|1235.5|1230.5|1235.6|1230.6|1235.6|1230.6|1235.3|1230.3|16
1620110100000|2021-05-04 06:35:00|1235.7|1230.7|1235.9|1230.9|1235.9|1230.9|1235.7|1230.7|25
1620110400000|2021-05-04 06:40:00|1235.8|1230.8|1237.3|1232.3|1237.3|1232.3|1235.8|1230.8|25
1620110700000|2021-05-04 06:45:00|1237.2|1232.2|1235.7|1230.7|1237.2|1232.2|1235|1230|22
1620111000000|2021-05-04 06:50:00|1235.8|1230.8|1236.3|1231.3|1236.5|1231.5|1235.8|1230.8|33
1620111300000|2021-05-04 06:55:00|1236.4|1231.4|1237.5|1232.5|1237.5|1232.5|1236.3|1231.3|30
1620111600000|2021-05-04 07:00:00|1237.6|1232.6|1237.2|1232.2|1238.2|1233.2|1236.3|1231.3|15
1620111900000|2021-05-04 07:05:00|1237|1232|1237.2|1232.2|1237.2|1232.2|1237|1232|3
1620112200000|2021-05-04 07:10:00|1237.3|1232.3|1238.8|1233.8|1238.8|1233.8|1237.3|1232.3|12
1620112500000|2021-05-04 07:15:00|1238.6|1233.6|1236.7|1231.7|1238.6|1233.6|1236.7|1231.7|27
1620112800000|2021-05-04 07:20:00|1236.6|1231.6|1234.4|1229.4|1236.6|1231.6|1234.4|1229.4|6
1620113100000|2021-05-04 07:25:00|1234.7|1229.7|1234.4|1229.4|1234.7|1229.7|1233.4|1228.4|31
1620113400000|2021-05-04 07:30:00|1234.5|1229.5|1233.8|1228.8|1234.5|1229.5|1233|1228|19
1620113700000|2021-05-04 07:35:00|1233.6|1228.6|1233.1|1228.1|1233.6|1228.6|1232.7|1227.7|37
1620114000000|2021-05-04 07:40:00|1233|1228|1233.4|1228.4|1233.5|1228.5|1231.9|1226.9|35
1620114300000|2021-05-04 07:45:00|1233.5|1228.5|1233.8|1228.8|1233.9|1228.9|1233.1|1228.1|22
1620114600000|2021-05-04 07:50:00|1233.7|1228.7|1236.5|1231.5|1236.5|1231.5|1233.7|1228.7|43
1620114900000|2021-05-04 07:55:00|1236.6|1231.6|1242.2|1237.2|1242.6|1237.6|1236.6|1231.6|57
1620115200000|2021-05-04 08:00:00|1242.3|1237.3|1244.8|1239.8|1244.8|1239.8|1242.2|1237.2|71
1620115500000|2021-05-04 08:05:00|1245|1240|1244.3|1239.3|1246.7|1241.7|1242.2|1237.2|67
1620115800000|2021-05-04 08:10:00|1244.4|1239.4|1245.6|1240.6|1246.3|1241.3|1244.2|1239.2|86
1620116100000|2021-05-04 08:15:00|1245.7|1240.7|1247.9|1242.9|1248|1243|1245.6|1240.6|76
1620116400000|2021-05-04 08:20:00|1247.8|1242.8|1246.6|1241.6|1247.9|1242.9|1246.5|1241.5|52
1620116700000|2021-05-04 08:25:00|1246.5|1241.5|1246.2|1241.2|1246.8|1241.8|1246.2|1241.2|17
1620117000000|2021-05-04 08:30:00|1246.4|1241.4|1244.9|1239.9|1247.7|1242.7|1244.9|1239.9|38
1620117300000|2021-05-04 08:35:00|1244.8|1239.8|1245.9|1240.9|1246.1|1241.1|1244.3|1239.3|42
1620117600000|2021-05-04 08:40:00|1245.7|1240.7|1247.9|1242.9|1248|1243|1245.6|1240.6|57
1620117900000|2021-05-04 08:45:00|1248|1243|1242.4|1237.4|1249.4|1244.4|1242.3|1237.3|76
1620118200000|2021-05-04 08:50:00|1242.6|1237.6|1244.9|1239.9|1244.9|1239.9|1241.6|1236.6|39
1620118500000|2021-05-04 08:55:00|1245|1240|1242.6|1237.6|1245|1240|1242.6|1237.6|34
1620118800000|2021-05-04 09:00:00|1242.5|1237.5|1243|1238|1244.2|1239.2|1242.5|1237.5|26
1620119100000|2021-05-04 09:05:00|1243.1|1238.1|1244.4|1239.4|1244.4|1239.4|1243|1238|26
1620119400000|2021-05-04 09:10:00|1244.5|1239.5|1241.7|1236.7|1244.6|1239.6|1241.6|1236.6|43
1620119700000|2021-05-04 09:15:00|1241.6|1236.6|1242.3|1237.3|1242.4|1237.4|1241.2|1236.2|27
1620120000000|2021-05-04 09:20:00|1242.4|1237.4|1241.2|1236.2|1242.6|1237.6|1241|1236|32
1620120300000|2021-05-04 09:25:00|1241.1|1236.1|1242.9|1237.9|1243|1238|1241.1|1236.1|55
1620120600000|2021-05-04 09:30:00|1242.8|1237.8|1244.5|1239.5|1244.5|1239.5|1242.8|1237.8|15
1620120900000|2021-05-04 09:35:00|1245.8|1240.8|1241.1|1236.1|1246.5|1241.5|1240.9|1235.9|77
1620121200000|2021-05-04 09:40:00|1241.2|1236.2|1241|1236|1241.7|1236.7|1240.6|1235.6|31
1620121500000|2021-05-04 09:45:00|1241.3|1236.3|1241.9|1236.9|1242.6|1237.6|1240.8|1235.8|45
1620121800000|2021-05-04 09:50:00|1241.8|1236.8|1244.7|1239.7|1244.8|1239.8|1241.3|1236.3|60
1620122100000|2021-05-04 09:55:00|1244.9|1239.9|1241.3|1236.3|1245.5|1240.5|1241.2|1236.2|90
1620122400000|2021-05-04 10:00:00|1241.4|1236.4|1242.8|1237.8|1242.9|1237.9|1241.3|1236.3|45
1620122700000|2021-05-04 10:05:00|1242.9|1237.9|1243.2|1238.2|1244.5|1239.5|1242.5|1237.5|50
1620123000000|2021-05-04 10:10:00|1243.3|1238.3|1243.1|1238.1|1243.7|1238.7|1243|1238|38
1620123300000|2021-05-04 10:15:00|1243|1238|1243.2|1238.2|1243.4|1238.4|1242.9|1237.9|46
1620123600000|2021-05-04 10:20:00|1243.3|1238.3|1243.6|1238.6|1243.7|1238.7|1243.2|1238.2|81
1620123900000|2021-05-04 10:25:00|1243.7|1238.7|1243.2|1238.2|1243.7|1238.7|1242.5|1237.5|22
1620124200000|2021-05-04 10:30:00|1243.1|1238.1|1245|1240|1245|1240|1243|1238|54
1620124500000|2021-05-04 10:35:00|1245.1|1240.1|1242.5|1237.5|1245.1|1240.1|1242.4|1237.4|27
1620124800000|2021-05-04 10:40:00|1242.6|1237.6|1245|1240|1245.1|1240.1|1242.6|1237.6|22
1620125100000|2021-05-04 10:45:00|1244.8|1239.8|1245.5|1240.5|1245.5|1240.5|1243.9|1238.9|47
1620125400000|2021-05-04 10:50:00|1245.4|1240.4|1246|1241|1246.9|1241.9|1245.4|1240.4|62
1620125700000|2021-05-04 10:55:00|1246.1|1241.1|1245.1|1240.1|1247.4|1242.4|1245.1|1240.1|44
1620126000000|2021-05-04 11:00:00|1245.2|1240.2|1249.7|1244.7|1249.8|1244.8|1245.1|1240.1|46
1620126300000|2021-05-04 11:05:00|1249.6|1244.6|1248.5|1243.5|1249.7|1244.7|1246.7|1241.7|60
1620126600000|2021-05-04 11:10:00|1248.4|1243.4|1248.2|1243.2|1248.5|1243.5|1246.9|1241.9|57
1620126900000|2021-05-04 11:15:00|1248.3|1243.3|1249|1244|1249.2|1244.2|1248.3|1243.3|39
1620127200000|2021-05-04 11:20:00|1249.1|1244.1|1249.2|1244.2|1249.5|1244.5|1248.7|1243.7|48
1620127500000|2021-05-04 11:25:00|1249.1|1244.1|1249.3|1244.3|1249.6|1244.6|1249.1|1244.1|29
1620127800000|2021-05-04 11:30:00|1249.4|1244.4|1247.7|1242.7|1249.4|1244.4|1247.6|1242.6|37
1620128100000|2021-05-04 11:35:00|1247.6|1242.6|1247.1|1242.1|1247.6|1242.6|1246.4|1241.4|55
1620128400000|2021-05-04 11:40:00|1247.2|1242.2|1248.1|1243.1|1249.7|1244.7|1247.2|1242.2|231
1620128700000|2021-05-04 11:45:00|1248|1243|1243.3|1238.3|1248.1|1243.1|1243.3|1238.3|137
1620129000000|2021-05-04 11:50:00|1243.2|1238.2|1242|1237|1243.4|1238.4|1239.9|1234.9|126
1620129300000|2021-05-04 11:55:00|1241.9|1236.9|1241.2|1236.2|1241.9|1236.9|1240.5|1235.5|43
1620129600000|2021-05-04 12:00:00|1241.3|1236.3|1237.6|1232.6|1241.8|1236.8|1237.3|1232.3|113
1620129900000|2021-05-04 12:05:00|1237.5|1232.5|1235.8|1230.8|1237.8|1232.8|1234.5|1229.5|110
1620130200000|2021-05-04 12:10:00|1236.1|1231.1|1238.7|1233.7|1238.9|1233.9|1236.1|1231.1|44
1620130500000|2021-05-04 12:15:00|1238.5|1233.5|1242|1237|1242.2|1237.2|1238.5|1233.5|117
1620130800000|2021-05-04 12:20:00|1242.3|1237.3|1241|1236|1245|1240|1240.9|1235.9|157
1620131100000|2021-05-04 12:25:00|1241.1|1236.1|1244.8|1239.8|1244.8|1239.8|1241|1236|43
1620131400000|2021-05-04 12:30:00|1244.7|1239.7|1244.9|1239.9|1245|1240|1243.5|1238.5|75
1620131700000|2021-05-04 12:35:00|1245|1240|1246.1|1241.1|1246.8|1241.8|1244.8|1239.8|85
1620132000000|2021-05-04 12:40:00|1246.5|1241.5|1246.2|1241.2|1246.7|1241.7|1245.9|1240.9|49
1620132300000|2021-05-04 12:45:00|1246.3|1241.3|1248.3|1243.3|1248.8|1243.8|1245.3|1240.3|104
1620132600000|2021-05-04 12:50:00|1248.4|1243.4|1252.4|1247.4|1252.8|1247.8|1248.4|1243.4|150
1620132900000|2021-05-04 12:55:00|1252.5|1247.5|1252.4|1247.4|1253|1248|1250.1|1245.1|120
1620133200000|2021-05-04 13:00:00|1252.5|1247.5|1252.4|1247.4|1254.6|1249.6|1251.6|1246.6|135
1620133500000|2021-05-04 13:05:00|1252.3|1247.3|1250.8|1245.8|1252.5|1247.5|1250.8|1245.8|92
1620133800000|2021-05-04 13:10:00|1250.9|1245.9|1251.1|1246.1|1252.4|1247.4|1250.4|1245.4|116
1620134100000|2021-05-04 13:15:00|1250.8|1245.8|1253.5|1248.5|1253.6|1248.6|1250.7|1245.7|101
1620134400000|2021-05-04 13:20:00|1253.6|1248.6|1252.7|1247.7|1254.5|1249.5|1251.9|1246.9|90
1620134700000|2021-05-04 13:25:00|1252.6|1247.6|1252.4|1247.4|1253.3|1248.3|1252.3|1247.3|56
1620135000000|2021-05-04 13:30:00|1252.5|1247.5|1259.5|1254.5|1259.9|1254.9|1252.5|1247.5|130
1620135300000|2021-05-04 13:35:00|1259.6|1254.6|1256.9|1251.9|1261.3|1256.3|1256.8|1251.8|162
1620135600000|2021-05-04 13:40:00|1258.2|1253.2|1258|1253|1258.9|1253.9|1257.1|1252.1|143
1620135900000|2021-05-04 13:45:00|1257.9|1252.9|1257.4|1252.4|1260.1|1255.1|1257|1252|145
1620136200000|2021-05-04 13:50:00|1257.1|1252.1|1265.1|1260.1|1266.8|1261.8|1257|1252|215
1620136500000|2021-05-04 13:55:00|1265|1260|1265.2|1260.2|1265.4|1260.4|1262.9|1257.9|148
1620136800000|2021-05-04 14:00:00|1265.5|1260.5|1271.1|1266.1|1273|1268|1265.5|1260.5|262
1620137100000|2021-05-04 14:05:00|1271|1266|1267.3|1262.3|1271|1266|1266.8|1261.8|252
1620137400000|2021-05-04 14:10:00|1267.2|1262.2|1266.6|1261.6|1269|1264|1266.5|1261.5|215
1620137700000|2021-05-04 14:15:00|1264.2|1259.2|1261.5|1256.5|1266.5|1261.5|1260.1|1255.1|259
1620138000000|2021-05-04 14:20:00|1261.6|1256.6|1264.9|1259.9|1265|1260|1261.5|1256.5|176
1620138300000|2021-05-04 14:25:00|1264.8|1259.8|1262.3|1257.3|1265.2|1260.2|1262|1257|172
1620138600000|2021-05-04 14:30:00|1262.2|1257.2|1261.5|1256.5|1263.7|1258.7|1261.4|1256.4|127
1620138900000|2021-05-04 14:35:00|1261.6|1256.6|1257.5|1252.5|1261.8|1256.8|1256.5|1251.5|131
1620139200000|2021-05-04 14:40:00|1257.6|1252.6|1253.7|1248.7|1257.6|1252.6|1252.6|1247.6|124
1620139500000|2021-05-04 14:45:00|1253.5|1248.5|1256|1251|1256.8|1251.8|1253.5|1248.5|118
1620139800000|2021-05-04 14:50:00|1256.1|1251.1|1256.5|1251.5|1257|1252|1255.6|1250.6|85
1620140100000|2021-05-04 14:55:00|1256.6|1251.6|1254.9|1249.9|1256.6|1251.6|1253.9|1248.9|80
1620140400000|2021-05-04 15:00:00|1255.4|1250.4|1255.1|1250.1|1255.6|1250.6|1254|1249|118
1620140700000|2021-05-04 15:05:00|1254.8|1249.8|1257.2|1252.2|1257.2|1252.2|1254.7|1249.7|88
1620141000000|2021-05-04 15:10:00|1257.1|1252.1|1242.9|1237.9|1257.2|1252.2|1235.7|1230.7|297
1620141300000|2021-05-04 15:15:00|1243|1238|1244.8|1239.8|1245.1|1240.1|1237.7|1232.7|288
1620141600000|2021-05-04 15:20:00|1244.7|1239.7|1242.1|1237.1|1246.2|1241.2|1240.8|1235.8|190
1620141900000|2021-05-04 15:25:00|1241.9|1236.9|1244.6|1239.6|1246.3|1241.3|1240.1|1235.1|239
1620142200000|2021-05-04 15:30:00|1243.9|1238.9|1241.5|1236.5|1243.9|1238.9|1239.7|1234.7|195
1620142500000|2021-05-04 15:35:00|1241.9|1236.9|1240.8|1235.8|1241.9|1236.9|1235.5|1230.5|159
1620142800000|2021-05-04 15:40:00|1240.9|1235.9|1238.2|1233.2|1240.9|1235.9|1236.5|1231.5|172
1620143100000|2021-05-04 15:45:00|1237.8|1232.8|1233.1|1228.1|1237.9|1232.9|1233|1228|169
1620143400000|2021-05-04 15:50:00|1232.9|1227.9|1226|1221|1233|1228|1221.8|1216.8|162
1620143700000|2021-05-04 15:55:00|1225.9|1220.9|1225.6|1220.6|1226.8|1221.8|1224.8|1219.8|163
1620144000000|2021-05-04 16:00:00|1225.5|1220.5|1230.7|1225.7|1231.4|1226.4|1221.6|1216.6|167
1620144300000|2021-05-04 16:05:00|1230.6|1225.6|1229.8|1224.8|1230.6|1225.6|1228.5|1223.5|123
1620144600000|2021-05-04 16:10:00|1229.9|1224.9|1233.4|1228.4|1234.2|1229.2|1229.9|1224.9|132
1620144900000|2021-05-04 16:15:00|1233.3|1228.3|1232.3|1227.3|1233.6|1228.6|1232.1|1227.1|82
1620145200000|2021-05-04 16:20:00|1232.4|1227.4|1233.5|1228.5|1234.5|1229.5|1232.2|1227.2|90
1620145500000|2021-05-04 16:25:00|1233.2|1228.2|1234|1229|1235.3|1230.3|1233|1228|82
1620145800000|2021-05-04 16:30:00|1234.1|1229.1|1226.9|1221.9|1234.1|1229.1|1226.8|1221.8|87
1620146100000|2021-05-04 16:35:00|1227.2|1222.2|1225.6|1220.6|1227.5|1222.5|1224.3|1219.3|71
1620146400000|2021-05-04 16:40:00|1225.8|1220.8|1227.6|1222.6|1229.1|1224.1|1225.7|1220.7|116
1620146700000|2021-05-04 16:45:00|1227.5|1222.5|1227.4|1222.4|1227.6|1222.6|1225.5|1220.5|85
1620147000000|2021-05-04 16:50:00|1227.7|1222.7|1228.3|1223.3|1229.2|1224.2|1227.4|1222.4|97
1620147300000|2021-05-04 16:55:00|1228.2|1223.2|1230.2|1225.2|1230.2|1225.2|1228.2|1223.2|88
1620147600000|2021-05-04 17:00:00|1230.1|1225.1|1231.8|1226.8|1232.5|1227.5|1230.1|1225.1|116
1620147900000|2021-05-04 17:05:00|1231.9|1226.9|1233.6|1228.6|1233.8|1228.8|1230.9|1225.9|58
1620148200000|2021-05-04 17:10:00|1233.5|1228.5|1234.8|1229.8|1234.8|1229.8|1232|1227|65
1620148500000|2021-05-04 17:15:00|1234.9|1229.9|1235.6|1230.6|1235.9|1230.9|1234.4|1229.4|47
1620148800000|2021-05-04 17:20:00|1235.8|1230.8|1235.9|1230.9|1236.9|1231.9|1234.4|1229.4|49
1620149100000|2021-05-04 17:25:00|1235.8|1230.8|1235.9|1230.9|1237.3|1232.3|1235.8|1230.8|83
1620149400000|2021-05-04 17:30:00|1236|1231|1236.4|1231.4|1236.4|1231.4|1234.9|1229.9|94
1620149700000|2021-05-04 17:35:00|1236.5|1231.5|1235.1|1230.1|1236.5|1231.5|1235.1|1230.1|54
1620150000000|2021-05-04 17:40:00|1235|1230|1235|1230|1235.8|1230.8|1234.8|1229.8|74
1620150300000|2021-05-04 17:45:00|1235.2|1230.2|1234.7|1229.7|1236.8|1231.8|1233.5|1228.5|108
1620150600000|2021-05-04 17:50:00|1234.8|1229.8|1234.5|1229.5|1235.1|1230.1|1233.6|1228.6|21
1620150900000|2021-05-04 17:55:00|1234.6|1229.6|1235.7|1230.7|1236.1|1231.1|1234.4|1229.4|40
1620151200000|2021-05-04 18:00:00|1235.2|1230.2|1234.6|1229.6|1235.2|1230.2|1234|1229|38
1620151500000|2021-05-04 18:05:00|1235.1|1230.1|1235.8|1230.8|1236.2|1231.2|1235.1|1230.1|35
1620151800000|2021-05-04 18:10:00|1235.9|1230.9|1236.3|1231.3|1236.3|1231.3|1235.9|1230.9|2
1620152100000|2021-05-04 18:15:00|1236.4|1231.4|1236.3|1231.3|1236.7|1231.7|1236.2|1231.2|27
1620152400000|2021-05-04 18:20:00|1236.2|1231.2|1237.3|1232.3|1237.6|1232.6|1236.2|1231.2|35
1620152700000|2021-05-04 18:25:00|1237.2|1232.2|1236.7|1231.7|1237.2|1232.2|1236.4|1231.4|35
1620153000000|2021-05-04 18:30:00|1236.8|1231.8|1237.4|1232.4|1237.6|1232.6|1236.4|1231.4|37
1620153300000|2021-05-04 18:35:00|1237.5|1232.5|1238|1233|1238.3|1233.3|1237.5|1232.5|32
1620153600000|2021-05-04 18:40:00|1237.9|1232.9|1237.9|1232.9|1238.1|1233.1|1237.4|1232.4|36
1620153900000|2021-05-04 18:45:00|1237.8|1232.8|1236.1|1231.1|1237.8|1232.8|1236.1|1231.1|36
1620154200000|2021-05-04 18:50:00|1236.3|1231.3|1236.3|1231.3|1236.4|1231.4|1236.3|1231.3|7
1620154500000|2021-05-04 18:55:00|1236.2|1231.2|1234.8|1229.8|1236.3|1231.3|1234.7|1229.7|20
1620154800000|2021-05-04 19:00:00|1234.7|1229.7|1234.4|1229.4|1234.8|1229.8|1233.2|1228.2|79
1620155100000|2021-05-04 19:05:00|1234.3|1229.3|1233.7|1228.7|1234.4|1229.4|1233.2|1228.2|42
1620155400000|2021-05-04 19:10:00|1233.9|1228.9|1234.4|1229.4|1234.5|1229.5|1233.3|1228.3|37
1620155700000|2021-05-04 19:15:00|1234.3|1229.3|1234.3|1229.3|1234.5|1229.5|1234.2|1229.2|11
1620156000000|2021-05-04 19:20:00|1234.1|1229.1|1233.6|1228.6|1234.6|1229.6|1233.6|1228.6|20
1620156300000|2021-05-04 19:25:00|1233.2|1228.2|1232.7|1227.7|1233.2|1228.2|1232.6|1227.6|11
1620156600000|2021-05-04 19:30:00|1232.6|1227.6|1233.1|1228.1|1233.3|1228.3|1231.8|1226.8|99
1620156900000|2021-05-04 19:35:00|1233.2|1228.2|1233.2|1228.2|1234|1229|1232.9|1227.9|89
1620157200000|2021-05-04 19:40:00|1233.3|1228.3|1232.9|1227.9|1233.5|1228.5|1232.5|1227.5|53
1620157500000|2021-05-04 19:45:00|1233|1228|1233.4|1228.4|1233.4|1228.4|1233|1228|86
1620157800000|2021-05-04 19:50:00|1233.5|1228.5|1235.5|1230.5|1235.6|1230.6|1233.5|1228.5|53
1620158100000|2021-05-04 19:55:00|1235.2|1230.2|1239.2|1234.2|1239.5|1234.5|1234.7|1229.7|67
1620158400000|2021-05-04 20:00:00|1239.1|1234.1|1239.8|1234.8|1239.8|1234.8|1238.1|1233.1|23
1620158700000|2021-05-04 20:05:00|1239.9|1234.9|1239.1|1234.1|1239.9|1234.9|1239|1234|31
1620159000000|2021-05-04 20:10:00|1239.2|1234.2|1240|1235|1240.9|1235.9|1239.1|1234.1|58
1620159300000|2021-05-04 20:15:00|1239.9|1234.9|1240.8|1235.8|1240.9|1235.9|1239.8|1234.8|42
1620159600000|2021-05-04 20:20:00|1240.9|1235.9|1240.6|1235.6|1240.9|1235.9|1240.2|1235.2|39
1620159900000|2021-05-04 20:25:00|1240.7|1235.7|1240.8|1235.8|1240.8|1235.8|1240.5|1235.5|11
1620160200000|2021-05-04 20:30:00|1240.7|1235.7|1240.8|1235.8|1241|1236|1240.3|1235.3|58
1620160500000|2021-05-04 20:35:00|1240.9|1235.9|1241|1236|1241|1236|1240.9|1235.9|2
1620160800000|2021-05-04 20:40:00|1241.2|1236.2|1241.7|1236.7|1242.1|1237.1|1241.2|1236.2|39
1620161100000|2021-05-04 20:45:00|1241.8|1236.8|1242.1|1237.1|1242.1|1237.1|1241.5|1236.5|32
1620161400000|2021-05-04 20:50:00|1242.2|1237.2|1243.3|1238.3|1243.5|1238.5|1242|1237|52
1620161700000|2021-05-04 20:55:00|1243.2|1238.2|1241.8|1236.8|1243.3|1238.3|1241.7|1236.7|28
1620165600000|2021-05-04 22:00:00|1242.3|1237.3|1241.8|1236.8|1242.6|1237.6|1241.7|1236.7|15
1620165900000|2021-05-04 22:05:00|1242|1237|1240.4|1235.4|1242|1237|1240.4|1235.4|23
1620166200000|2021-05-04 22:10:00|1240.5|1235.5|1239.2|1234.2|1240.7|1235.7|1239.1|1234.1|33
1620166500000|2021-05-04 22:15:00|1239.1|1234.1|1239.1|1234.1|1239.3|1234.3|1238.9|1233.9|29
1620166800000|2021-05-04 22:20:00|1239|1234|1237.9|1232.9|1239|1234|1237.9|1232.9|15
1620167100000|2021-05-04 22:25:00|1237.8|1232.8|1237.3|1232.3|1237.9|1232.9|1237.3|1232.3|23
1620167400000|2021-05-04 22:30:00|1237|1232|1237.3|1232.3|1238|1233|1237|1232|27
1620167700000|2021-05-04 22:35:00|1237|1232|1236.1|1231.1|1237|1232|1236|1231|18
1620168000000|2021-05-04 22:40:00|1236|1231|1236.4|1231.4|1236.5|1231.5|1235.8|1230.8|38
1620168300000|2021-05-04 22:45:00|1237.2|1232.2|1237.5|1232.5|1237.6|1232.6|1237.2|1232.2|29
1620168600000|2021-05-04 22:50:00|1237.6|1232.6|1237.6|1232.6|1237.8|1232.8|1237.6|1232.6|5
1620168900000|2021-05-04 22:55:00|1237.7|1232.7|1237.9|1232.9|1237.9|1232.9|1237.6|1232.6|5
1620169200000|2021-05-04 23:00:00|1238|1233|1238.2|1233.2|1238.3|1233.3|1237.9|1232.9|32
1620169500000|2021-05-04 23:05:00|1238.1|1233.1|1240.6|1235.6|1240.6|1235.6|1238.1|1233.1|31
1620169800000|2021-05-04 23:10:00|1240.5|1235.5|1240.5|1235.5|1240.5|1235.5|1240.2|1235.2|4
1620170100000|2021-05-04 23:15:00|1240.6|1235.6|1240.6|1235.6|1241.4|1236.4|1240.5|1235.5|19
1620170400000|2021-05-04 23:20:00|1240.5|1235.5|1240.1|1235.1|1241.1|1236.1|1240.1|1235.1|22
1620170700000|2021-05-04 23:25:00|1240.2|1235.2|1240.2|1235.2|1241.3|1236.3|1240.2|1235.2|29
1620171000000|2021-05-04 23:30:00|1240.1|1235.1|1240.2|1235.2|1240.2|1235.2|1240.1|1235.1|16
1620171300000|2021-05-04 23:35:00|1240.1|1235.1|1240.6|1235.6|1240.6|1235.6|1240.1|1235.1|18
1620171600000|2021-05-04 23:40:00|1239.9|1234.9|1239.9|1234.9|1239.9|1234.9|1239.9|1234.9|1
1620171900000|2021-05-04 23:45:00|1239.7|1234.7|1239|1234|1240|1235|1239|1234|9
1620172200000|2021-05-04 23:50:00|1238.9|1233.9|1239.1|1234.1|1239.2|1234.2|1238.7|1233.7|16
1620172500000|2021-05-04 23:55:00|1239|1234|1239.1|1234.1|1239.1|1234.1|1239|1234|4
1620172800000|2021-05-05 00:00:00|1238.9|1233.9|1240.5|1235.5|1240.5|1235.5|1238.8|1233.8|37
1620173100000|2021-05-05 00:05:00|1240.4|1235.4|1239.1|1234.1|1240.7|1235.7|1239|1234|33
1620173400000|2021-05-05 00:10:00|1239|1234|1239.1|1234.1|1239.2|1234.2|1239|1234|50
1620173700000|2021-05-05 00:15:00|1239.2|1234.2|1239.1|1234.1|1239.2|1234.2|1239.1|1234.1|4
1620174000000|2021-05-05 00:20:00|1239.2|1234.2|1239|1234|1239.2|1234.2|1239|1234|25
1620174300000|2021-05-05 00:25:00|1239.1|1234.1|1239.1|1234.1|1239.3|1234.3|1238.6|1233.6|8
1620174600000|2021-05-05 00:30:00|1239.3|1234.3|1239.6|1234.6|1239.7|1234.7|1239.1|1234.1|72
1620174900000|2021-05-05 00:35:00|1239.5|1234.5|1239.5|1234.5|1239.7|1234.7|1239.5|1234.5|9
1620175200000|2021-05-05 00:40:00|1239.4|1234.4|1239.4|1234.4|1239.4|1234.4|1239.3|1234.3|3
1620175500000|2021-05-05 00:45:00|1239.3|1234.3|1239.4|1234.4|1239.4|1234.4|1239|1234|11
1620175800000|2021-05-05 00:50:00|1239.3|1234.3|1242.6|1237.6|1242.7|1237.7|1239.3|1234.3|30
1620176100000|2021-05-05 00:55:00|1242.7|1237.7|1242.8|1237.8|1242.8|1237.8|1242.5|1237.5|8
1620176400000|2021-05-05 01:00:00|1242.9|1237.9|1243.7|1238.7|1244.8|1239.8|1242.8|1237.8|27
1620176700000|2021-05-05 01:05:00|1243.4|1238.4|1243.6|1238.6|1243.6|1238.6|1243.3|1238.3|44
1620177000000|2021-05-05 01:10:00|1243.7|1238.7|1242.6|1237.6|1243.7|1238.7|1241.8|1236.8|21
1620177300000|2021-05-05 01:15:00|1242.8|1237.8|1242.4|1237.4|1243.4|1238.4|1241.6|1236.6|56
1620177600000|2021-05-05 01:20:00|1242|1237|1241.3|1236.3|1242.2|1237.2|1241.3|1236.3|48
1620177900000|2021-05-05 01:25:00|1241.5|1236.5|1241|1236|1241.7|1236.7|1240.6|1235.6|10
1620178200000|2021-05-05 01:30:00|1241.4|1236.4|1241.4|1236.4|1241.5|1236.5|1241.4|1236.4|3
1620178500000|2021-05-05 01:35:00|1241.5|1236.5|1241.5|1236.5|1241.5|1236.5|1241.4|1236.4|11
1620178800000|2021-05-05 01:40:00|1241.6|1236.6|1242.5|1237.5|1242.5|1237.5|1241.6|1236.6|19
1620179100000|2021-05-05 01:45:00|1242.6|1237.6|1241.7|1236.7|1243.2|1238.2|1240.8|1235.8|70
1620179400000|2021-05-05 01:50:00|1241.3|1236.3|1241.2|1236.2|1241.9|1236.9|1241.2|1236.2|62
1620179700000|2021-05-05 01:55:00|1241.3|1236.3|1242.9|1237.9|1243.1|1238.1|1241.3|1236.3|49
1620180000000|2021-05-05 02:00:00|1243|1238|1243.7|1238.7|1243.8|1238.8|1243|1238|44
1620180300000|2021-05-05 02:05:00|1243.6|1238.6|1242.8|1237.8|1243.6|1238.6|1242.3|1237.3|20
1620180600000|2021-05-05 02:10:00|1242|1237|1242.1|1237.1|1242.3|1237.3|1241.7|1236.7|52
1620180900000|2021-05-05 02:15:00|1242.3|1237.3|1243.3|1238.3|1244.2|1239.2|1242.3|1237.3|45
1620181200000|2021-05-05 02:20:00|1243.2|1238.2|1243.5|1238.5|1243.8|1238.8|1243.2|1238.2|13
1620181500000|2021-05-05 02:25:00|1243.7|1238.7|1243.9|1238.9|1243.9|1238.9|1243.6|1238.6|19
1620181800000|2021-05-05 02:30:00|1244|1239|1244.7|1239.7|1245.2|1240.2|1243.9|1238.9|55
1620182100000|2021-05-05 02:35:00|1244.8|1239.8|1244.9|1239.9|1245|1240|1244.7|1239.7|15
1620182400000|2021-05-05 02:40:00|1244.8|1239.8|1244.9|1239.9|1245.5|1240.5|1244.8|1239.8|18
1620182700000|2021-05-05 02:45:00|1244.8|1239.8|1244.7|1239.7|1245.1|1240.1|1244.6|1239.6|23
1620183000000|2021-05-05 02:50:00|1244.5|1239.5|1245.2|1240.2|1245.2|1240.2|1244.5|1239.5|17
1620183300000|2021-05-05 02:55:00|1245.1|1240.1|1244.2|1239.2|1245.1|1240.1|1244.2|1239.2|27
1620183600000|2021-05-05 03:00:00|1243.6|1238.6|1244|1239|1244|1239|1243.5|1238.5|20
1620183900000|2021-05-05 03:05:00|1243.9|1238.9|1243.7|1238.7|1243.9|1238.9|1243.6|1238.6|16
1620184200000|2021-05-05 03:10:00|1243.6|1238.6|1243.5|1238.5|1243.7|1238.7|1243.3|1238.3|31
1620184500000|2021-05-05 03:15:00|1243.4|1238.4|1243.4|1238.4|1243.5|1238.5|1243.4|1238.4|9
1620184800000|2021-05-05 03:20:00|1243.5|1238.5|1243.8|1238.8|1243.8|1238.8|1243.5|1238.5|7
1620185100000|2021-05-05 03:25:00|1243.7|1238.7|1244.2|1239.2|1244.2|1239.2|1243.7|1238.7|23
1620185400000|2021-05-05 03:30:00|1244.3|1239.3|1244.5|1239.5|1244.5|1239.5|1244.2|1239.2|4
1620185700000|2021-05-05 03:35:00|1244.4|1239.4|1244.3|1239.3|1244.5|1239.5|1244.3|1239.3|6
1620186000000|2021-05-05 03:40:00|1244.5|1239.5|1244.9|1239.9|1244.9|1239.9|1244.5|1239.5|10
1620186300000|2021-05-05 03:45:00|1245|1240|1245|1240|1245|1240|1245|1240|1
1620186600000|2021-05-05 03:50:00|1244.9|1239.9|1244.9|1239.9|1245|1240|1244.9|1239.9|3
1620186900000|2021-05-05 03:55:00|1244.8|1239.8|1244.1|1239.1|1244.8|1239.8|1244.1|1239.1|20
1620187200000|2021-05-05 04:00:00|1243.9|1238.9|1243.9|1238.9|1243.9|1238.9|1243.9|1238.9|1
1620187500000|2021-05-05 04:05:00|1243.7|1238.7|1243.4|1238.4|1243.7|1238.7|1243.2|1238.2|11
1620187800000|2021-05-05 04:10:00|1243.5|1238.5|1244|1239|1244|1239|1243.4|1238.4|14
1620188400000|2021-05-05 04:20:00|1243.6|1238.6|1243.1|1238.1|1243.6|1238.6|1243.1|1238.1|4
1620188700000|2021-05-05 04:25:00|1243.2|1238.2|1243.1|1238.1|1243.2|1238.2|1243.1|1238.1|2
1620189000000|2021-05-05 04:30:00|1242.8|1237.8|1243.9|1238.9|1243.9|1238.9|1242.4|1237.4|40
1620189300000|2021-05-05 04:35:00|1243.8|1238.8|1243.7|1238.7|1243.9|1238.9|1243.5|1238.5|14
1620189600000|2021-05-05 04:40:00|1243.8|1238.8|1243.8|1238.8|1243.8|1238.8|1243.8|1238.8|1
1620189900000|2021-05-05 04:45:00|1243.9|1238.9|1243.8|1238.8|1243.9|1238.9|1243.8|1238.8|4
1620190200000|2021-05-05 04:50:00|1243.4|1238.4|1243.3|1238.3|1243.5|1238.5|1243.3|1238.3|38
1620190500000|2021-05-05 04:55:00|1243.2|1238.2|1242.6|1237.6|1243.2|1238.2|1242.2|1237.2|30
1620190800000|2021-05-05 05:00:00|1242.5|1237.5|1242.4|1237.4|1242.5|1237.5|1242.2|1237.2|6
1620191100000|2021-05-05 05:05:00|1242.5|1237.5|1240.7|1235.7|1242.5|1237.5|1240.7|1235.7|33
1620191400000|2021-05-05 05:10:00|1240.8|1235.8|1239.7|1234.7|1240.8|1235.8|1239.7|1234.7|24
1620191700000|2021-05-05 05:15:00|1239.8|1234.8|1238.6|1233.6|1239.9|1234.9|1238.4|1233.4|31
1620192000000|2021-05-05 05:20:00|1238.5|1233.5|1238.6|1233.6|1238.6|1233.6|1236.3|1231.3|46
1620192300000|2021-05-05 05:25:00|1238.7|1233.7|1238.9|1233.9|1238.9|1233.9|1238.7|1233.7|5
1620192600000|2021-05-05 05:30:00|1239|1234|1238.7|1233.7|1239.7|1234.7|1238.1|1233.1|26
1620192900000|2021-05-05 05:35:00|1238.6|1233.6|1237.1|1232.1|1238.7|1233.7|1236.7|1231.7|73
1620193200000|2021-05-05 05:40:00|1237|1232|1237.8|1232.8|1237.9|1232.9|1236.3|1231.3|32
1620193500000|2021-05-05 05:45:00|1237.9|1232.9|1238.8|1233.8|1238.9|1233.9|1237.5|1232.5|21
1620193800000|2021-05-05 05:50:00|1238.9|1233.9|1238.1|1233.1|1239|1234|1238|1233|25
1620194100000|2021-05-05 05:55:00|1238|1233|1237.4|1232.4|1238.4|1233.4|1237.4|1232.4|44
1620194400000|2021-05-05 06:00:00|1237.3|1232.3|1236.7|1231.7|1238.4|1233.4|1236.7|1231.7|44
1620194700000|2021-05-05 06:05:00|1237.1|1232.1|1235.1|1230.1|1237.5|1232.5|1234.3|1229.3|64
1620195000000|2021-05-05 06:10:00|1235.2|1230.2|1234.7|1229.7|1236.2|1231.2|1234.7|1229.7|36
1620195300000|2021-05-05 06:15:00|1234.6|1229.6|1234.3|1229.3|1234.6|1229.6|1233|1228|60
1620195600000|2021-05-05 06:20:00|1234.2|1229.2|1232.7|1227.7|1234.2|1229.2|1232.6|1227.6|39
1620195900000|2021-05-05 06:25:00|1232.6|1227.6|1232.8|1227.8|1234.1|1229.1|1232.6|1227.6|39
1620196200000|2021-05-05 06:30:00|1232.9|1227.9|1232.3|1227.3|1233.1|1228.1|1232.1|1227.1|35
1620196500000|2021-05-05 06:35:00|1232.4|1227.4|1232.1|1227.1|1232.5|1227.5|1231.7|1226.7|69
1620196800000|2021-05-05 06:40:00|1231.9|1226.9|1233.3|1228.3|1233.6|1228.6|1231|1226|60
1620197100000|2021-05-05 06:45:00|1233.2|1228.2|1233.4|1228.4|1234.4|1229.4|1233.1|1228.1|41
1620197400000|2021-05-05 06:50:00|1233.1|1228.1|1234.1|1229.1|1234.2|1229.2|1232.9|1227.9|35
1620197700000|2021-05-05 06:55:00|1234.2|1229.2|1234.2|1229.2|1234.4|1229.4|1233.8|1228.8|58
1620198000000|2021-05-05 07:00:00|1234.1|1229.1|1235.2|1230.2|1236|1231|1234.1|1229.1|70
1620198300000|2021-05-05 07:05:00|1235.3|1230.3|1234|1229|1235.4|1230.4|1232.6|1227.6|98
1620198600000|2021-05-05 07:10:00|1233.9|1228.9|1232|1227|1233.9|1228.9|1230.7|1225.7|100
1620198900000|2021-05-05 07:15:00|1231.9|1226.9|1232|1227|1232.4|1227.4|1231.8|1226.8|19
1620199200000|2021-05-05 07:20:00|1232.1|1227.1|1232.1|1227.1|1232.7|1227.7|1232.1|1227.1|28
1620199500000|2021-05-05 07:25:00|1232|1227|1231.6|1226.6|1232.4|1227.4|1231.5|1226.5|48
1620199800000|2021-05-05 07:30:00|1231.5|1226.5|1232.1|1227.1|1232.1|1227.1|1231.3|1226.3|9
1620200100000|2021-05-05 07:35:00|1232.2|1227.2|1231.9|1226.9|1232.2|1227.2|1231.6|1226.6|15
1620200400000|2021-05-05 07:40:00|1232|1227|1231.6|1226.6|1232|1227|1231.6|1226.6|29
1620200700000|2021-05-05 07:45:00|1231.3|1226.3|1231.3|1226.3|1231.5|1226.5|1230.5|1225.5|42
1620201000000|2021-05-05 07:50:00|1231.7|1226.7|1230.5|1225.5|1231.9|1226.9|1230.4|1225.4|46
1620201300000|2021-05-05 07:55:00|1230.6|1225.6|1229.9|1224.9|1231.1|1226.1|1229.9|1224.9|15
1620201600000|2021-05-05 08:00:00|1230|1225|1226.7|1221.7|1230|1225|1226.7|1221.7|37
1620201900000|2021-05-05 08:05:00|1226.9|1221.9|1226.8|1221.8|1227.1|1222.1|1226.6|1221.6|22
1620202200000|2021-05-05 08:10:00|1226.6|1221.6|1222.8|1217.8|1226.7|1221.7|1222.6|1217.6|52
1620202500000|2021-05-05 08:15:00|1222.9|1217.9|1226.8|1221.8|1227.9|1222.9|1222.9|1217.9|74
1620202800000|2021-05-05 08:20:00|1226.9|1221.9|1226.9|1221.9|1227.1|1222.1|1226.4|1221.4|75
1620203100000|2021-05-05 08:25:00|1226.8|1221.8|1226.9|1221.9|1227.3|1222.3|1226.1|1221.1|36
1620203400000|2021-05-05 08:30:00|1226.7|1221.7|1226.9|1221.9|1227.1|1222.1|1226.2|1221.2|21
1620203700000|2021-05-05 08:35:00|1226.8|1221.8|1226.7|1221.7|1227|1222|1226.4|1221.4|11
1620204000000|2021-05-05 08:40:00|1226.6|1221.6|1226.3|1221.3|1226.6|1221.6|1225|1220|56
1620204300000|2021-05-05 08:45:00|1226.2|1221.2|1230.8|1225.8|1230.8|1225.8|1226|1221|93
1620204600000|2021-05-05 08:50:00|1230.6|1225.6|1230.4|1225.4|1232|1227|1230.2|1225.2|97
1620204900000|2021-05-05 08:55:00|1230.3|1225.3|1230.7|1225.7|1230.7|1225.7|1230.1|1225.1|9
1620205200000|2021-05-05 09:00:00|1230.6|1225.6|1232|1227|1232|1227|1230.3|1225.3|47
1620205500000|2021-05-05 09:05:00|1232.1|1227.1|1233|1228|1233.3|1228.3|1232.1|1227.1|33
1620205800000|2021-05-05 09:10:00|1232.9|1227.9|1232.3|1227.3|1232.9|1227.9|1231.9|1226.9|28
1620206100000|2021-05-05 09:15:00|1232.4|1227.4|1233|1228|1233.5|1228.5|1232.2|1227.2|34
1620206400000|2021-05-05 09:20:00|1232.7|1227.7|1233.1|1228.1|1233.1|1228.1|1232.6|1227.6|6
1620206700000|2021-05-05 09:25:00|1233|1228|1231.4|1226.4|1233|1228|1231.4|1226.4|14
1620207000000|2021-05-05 09:30:00|1231.5|1226.5|1229.8|1224.8|1231.5|1226.5|1229.8|1224.8|29
1620207300000|2021-05-05 09:35:00|1229.9|1224.9|1231.2|1226.2|1231.2|1226.2|1229.6|1224.6|23
1620207600000|2021-05-05 09:40:00|1231.3|1226.3|1231.8|1226.8|1232.7|1227.7|1231.3|1226.3|59
1620207900000|2021-05-05 09:45:00|1231.7|1226.7|1232.9|1227.9|1233.3|1228.3|1231.7|1226.7|35
1620208200000|2021-05-05 09:50:00|1233.1|1228.1|1235.1|1230.1|1235.3|1230.3|1233|1228|26
1620208500000|2021-05-05 09:55:00|1234.9|1229.9|1234.8|1229.8|1235|1230|1234.6|1229.6|20
1620208800000|2021-05-05 10:00:00|1235.1|1230.1|1235.1|1230.1|1235.6|1230.6|1235|1230|23
1620209100000|2021-05-05 10:05:00|1235.2|1230.2|1233.3|1228.3|1235.2|1230.2|1233.3|1228.3|53
1620209400000|2021-05-05 10:10:00|1233.6|1228.6|1232.3|1227.3|1233.7|1228.7|1231.9|1226.9|46
1620209700000|2021-05-05 10:15:00|1232.4|1227.4|1232.3|1227.3|1232.7|1227.7|1232.1|1227.1|51
1620210000000|2021-05-05 10:20:00|1232.2|1227.2|1234.4|1229.4|1234.4|1229.4|1231.7|1226.7|49
1620210300000|2021-05-05 10:25:00|1234|1229|1233.8|1228.8|1234.1|1229.1|1232.8|1227.8|27
1620210600000|2021-05-05 10:30:00|1233.7|1228.7|1232.7|1227.7|1233.8|1228.8|1232.1|1227.1|31
1620210900000|2021-05-05 10:35:00|1232.6|1227.6|1233.1|1228.1|1233.2|1228.2|1232.3|1227.3|19
1620211200000|2021-05-05 10:40:00|1233.2|1228.2|1230.1|1225.1|1233.6|1228.6|1230.1|1225.1|28
1620211500000|2021-05-05 10:45:00|1230.2|1225.2|1229.3|1224.3|1230.3|1225.3|1229.1|1224.1|26
1620211800000|2021-05-05 10:50:00|1229.5|1224.5|1228.9|1223.9|1230.9|1225.9|1228.9|1223.9|67
1620212100000|2021-05-05 10:55:00|1229|1224|1225.9|1220.9|1229|1224|1225.9|1220.9|36
1620212400000|2021-05-05 11:00:00|1225.8|1220.8|1226.1|1221.1|1226.1|1221.1|1224.9|1219.9|56
1620212700000|2021-05-05 11:05:00|1226.2|1221.2|1225.4|1220.4|1226.2|1221.2|1225.3|1220.3|40
1620213000000|2021-05-05 11:10:00|1225.3|1220.3|1225.5|1220.5|1225.6|1220.6|1224.8|1219.8|104
1620213300000|2021-05-05 11:15:00|1225.8|1220.8|1225.9|1220.9|1226.2|1221.2|1225.6|1220.6|39
1620213600000|2021-05-05 11:20:00|1226|1221|1227.6|1222.6|1228.4|1223.4|1225.9|1220.9|71
1620213900000|2021-05-05 11:25:00|1227.7|1222.7|1228.6|1223.6|1228.9|1223.9|1227.5|1222.5|24
1620214200000|2021-05-05 11:30:00|1228.5|1223.5|1228.9|1223.9|1229.4|1224.4|1228.5|1223.5|42
1620214500000|2021-05-05 11:35:00|1228.8|1223.8|1229.3|1224.3|1229.5|1224.5|1227.7|1222.7|30
1620214800000|2021-05-05 11:40:00|1229.4|1224.4|1229.5|1224.5|1230.1|1225.1|1229.4|1224.4|25
1620215100000|2021-05-05 11:45:00|1229.4|1224.4|1229.5|1224.5|1229.8|1224.8|1229.4|1224.4|16
1620215400000|2021-05-05 11:50:00|1229.6|1224.6|1230.7|1225.7|1230.7|1225.7|1228.8|1223.8|61
1620215700000|2021-05-05 11:55:00|1230.8|1225.8|1231.6|1226.6|1232.2|1227.2|1229.9|1224.9|67
1620216000000|2021-05-05 12:00:00|1231.7|1226.7|1230.4|1225.4|1231.7|1226.7|1230.3|1225.3|37
1620216300000|2021-05-05 12:05:00|1230.3|1225.3|1230.8|1225.8|1230.9|1225.9|1229.6|1224.6|28
1620216600000|2021-05-05 12:10:00|1230.9|1225.9|1230.5|1225.5|1231.1|1226.1|1230|1225|46
1620216900000|2021-05-05 12:15:00|1230.6|1225.6|1231.7|1226.7|1234.4|1229.4|1230.6|1225.6|96
1620217200000|2021-05-05 12:20:00|1231.6|1226.6|1228.9|1223.9|1231.6|1226.6|1228.3|1223.3|123
1620217500000|2021-05-05 12:25:00|1229|1224|1223.6|1218.6|1229|1224|1223.1|1218.1|185
1620217800000|2021-05-05 12:30:00|1223.3|1218.3|1219.1|1214.1|1223.4|1218.4|1216.6|1211.6|222
1620218100000|2021-05-05 12:35:00|1219|1214|1219|1214|1223.1|1218.1|1218.7|1213.7|143
1620218400000|2021-05-05 12:40:00|1218.9|1213.9|1220.1|1215.1|1222|1217|1217.4|1212.4|175
1620218700000|2021-05-05 12:45:00|1220.4|1215.4|1222.2|1217.2|1222.4|1217.4|1219.9|1214.9|115
1620219000000|2021-05-05 12:50:00|1222.5|1217.5|1222.5|1217.5|1222.9|1217.9|1220.8|1215.8|164
1620219300000|2021-05-05 12:55:00|1222.6|1217.6|1219.8|1214.8|1222.7|1217.7|1219.1|1214.1|114
1620219600000|2021-05-05 13:00:00|1219.9|1214.9|1224|1219|1224|1219|1218.8|1213.8|198
1620219900000|2021-05-05 13:05:00|1223.9|1218.9|1224.2|1219.2|1226|1221|1223.9|1218.9|127
1620220200000|2021-05-05 13:10:00|1224.3|1219.3|1225.3|1220.3|1225.3|1220.3|1223.9|1218.9|55
1620220500000|2021-05-05 13:15:00|1225.5|1220.5|1225.9|1220.9|1227.1|1222.1|1225.2|1220.2|83
1620220800000|2021-05-05 13:20:00|1225.8|1220.8|1224.4|1219.4|1226.6|1221.6|1224.3|1219.3|102
1620221100000|2021-05-05 13:25:00|1224.1|1219.1|1229|1224|1229|1224|1224|1219|56
1620221400000|2021-05-05 13:30:00|1229.1|1224.1|1233.2|1228.2|1233.2|1228.2|1228.8|1223.8|136
1620221700000|2021-05-05 13:35:00|1233.1|1228.1|1229.8|1224.8|1234.9|1229.9|1229.7|1224.7|203
1620222000000|2021-05-05 13:40:00|1230.1|1225.1|1229.4|1224.4|1230.8|1225.8|1228.4|1223.4|80
1620222300000|2021-05-05 13:45:00|1229.7|1224.7|1229.3|1224.3|1231.1|1226.1|1229.3|1224.3|109
1620222600000|2021-05-05 13:50:00|1229.2|1224.2|1231.2|1226.2|1233.1|1228.1|1229.1|1224.1|85
1620222900000|2021-05-05 13:55:00|1231.6|1226.6|1231.3|1226.3|1233|1228|1230.8|1225.8|71
1620223200000|2021-05-05 14:00:00|1231.5|1226.5|1232.2|1227.2|1233.2|1228.2|1231.4|1226.4|120
1620223500000|2021-05-05 14:05:00|1232.4|1227.4|1229.5|1224.5|1233.3|1228.3|1229.5|1224.5|140
1620223800000|2021-05-05 14:10:00|1229.6|1224.6|1230.1|1225.1|1231.4|1226.4|1229.6|1224.6|111
1620224100000|2021-05-05 14:15:00|1230.2|1225.2|1226.6|1221.6|1230.5|1225.5|1225.1|1220.1|93
1620224400000|2021-05-05 14:20:00|1226.5|1221.5|1225.4|1220.4|1226.7|1221.7|1222.9|1217.9|129
1620224700000|2021-05-05 14:25:00|1225.3|1220.3|1224.5|1219.5|1226.9|1221.9|1223.7|1218.7|114
1620225000000|2021-05-05 14:30:00|1224.6|1219.6|1226.1|1221.1|1226.1|1221.1|1223.4|1218.4|114
1620225300000|2021-05-05 14:35:00|1226.2|1221.2|1224.6|1219.6|1226.7|1221.7|1224.6|1219.6|106
1620225600000|2021-05-05 14:40:00|1224.7|1219.7|1227.7|1222.7|1227.8|1222.8|1223.5|1218.5|75
1620225900000|2021-05-05 14:45:00|1227.8|1222.8|1230.3|1225.3|1230.4|1225.4|1227.7|1222.7|117
1620226200000|2021-05-05 14:50:00|1230.4|1225.4|1232.6|1227.6|1234.1|1229.1|1230.4|1225.4|108
1620226500000|2021-05-05 14:55:00|1232.7|1227.7|1232.9|1227.9|1233|1228|1231|1226|85
1620226800000|2021-05-05 15:00:00|1233|1228|1233.1|1228.1|1233.4|1228.4|1231.6|1226.6|108
1620227100000|2021-05-05 15:05:00|1233.3|1228.3|1235.6|1230.6|1235.7|1230.7|1232.4|1227.4|51
1620227400000|2021-05-05 15:10:00|1235.9|1230.9|1230.4|1225.4|1238.1|1233.1|1230.4|1225.4|130
1620227700000|2021-05-05 15:15:00|1230.3|1225.3|1231.6|1226.6|1231.6|1226.6|1228.1|1223.1|48
1620228000000|2021-05-05 15:20:00|1231.8|1226.8|1232.9|1227.9|1233.7|1228.7|1231.6|1226.6|46
1620228300000|2021-05-05 15:25:00|1233|1228|1231.6|1226.6|1233|1228|1231.1|1226.1|29
1620228600000|2021-05-05 15:30:00|1231.4|1226.4|1232.1|1227.1|1232.5|1227.5|1231.3|1226.3|47
1620228900000|2021-05-05 15:35:00|1232|1227|1232.9|1227.9|1232.9|1227.9|1231.7|1226.7|40
1620229200000|2021-05-05 15:40:00|1233.3|1228.3|1231|1226|1235.3|1230.3|1230.2|1225.2|80
1620229500000|2021-05-05 15:45:00|1231.4|1226.4|1230.9|1225.9|1231.5|1226.5|1230.2|1225.2|43
1620229800000|2021-05-05 15:50:00|1230.8|1225.8|1232.4|1227.4|1232.7|1227.7|1230.3|1225.3|50
1620230100000|2021-05-05 15:55:00|1232.5|1227.5|1232.5|1227.5|1232.7|1227.7|1232.4|1227.4|13
1620230400000|2021-05-05 16:00:00|1232.6|1227.6|1232.2|1227.2|1232.6|1227.6|1232|1227|25
1620230700000|2021-05-05 16:05:00|1232.1|1227.1|1229.8|1224.8|1232.1|1227.1|1229.8|1224.8|60
1620231000000|2021-05-05 16:10:00|1229.9|1224.9|1232.5|1227.5|1232.5|1227.5|1228.9|1223.9|72
1620231300000|2021-05-05 16:15:00|1232.8|1227.8|1230.8|1225.8|1233|1228|1230.8|1225.8|62
1620231600000|2021-05-05 16:20:00|1230.9|1225.9|1229.7|1224.7|1230.9|1225.9|1229.7|1224.7|26
1620231900000|2021-05-05 16:25:00|1229.8|1224.8|1230.8|1225.8|1230.9|1225.9|1229.5|1224.5|46
1620232200000|2021-05-05 16:30:00|1230.9|1225.9|1230|1225|1230.9|1225.9|1229.7|1224.7|52
1620232500000|2021-05-05 16:35:00|1229.9|1224.9|1229.3|1224.3|1230|1225|1229.3|1224.3|36
1620232800000|2021-05-05 16:40:00|1229.2|1224.2|1229.4|1224.4|1229.4|1224.4|1229|1224|26
1620233100000|2021-05-05 16:45:00|1229.5|1224.5|1230.7|1225.7|1230.7|1225.7|1229.5|1224.5|30
1620233400000|2021-05-05 16:50:00|1230.5|1225.5|1231.3|1226.3|1231.5|1226.5|1230.1|1225.1|35
1620233700000|2021-05-05 16:55:00|1231.2|1226.2|1231.5|1226.5|1231.7|1226.7|1231|1226|38
1620234000000|2021-05-05 17:00:00|1231.6|1226.6|1230.7|1225.7|1233.3|1228.3|1229.1|1224.1|237
1620234300000|2021-05-05 17:05:00|1230.3|1225.3|1229.7|1224.7|1230.3|1225.3|1228.9|1223.9|76
1620234600000|2021-05-05 17:10:00|1229.6|1224.6|1229.5|1224.5|1229.8|1224.8|1229.2|1224.2|37
1620234900000|2021-05-05 17:15:00|1229.6|1224.6|1230|1225|1230.2|1225.2|1229.3|1224.3|60
1620235200000|2021-05-05 17:20:00|1229.9|1224.9|1231.4|1226.4|1231.7|1226.7|1229.9|1224.9|21
1620235500000|2021-05-05 17:25:00|1231.5|1226.5|1232|1227|1232.2|1227.2|1231.4|1226.4|81
1620235800000|2021-05-05 17:30:00|1232.1|1227.1|1232.4|1227.4|1232.4|1227.4|1232|1227|18
1620236100000|2021-05-05 17:35:00|1232.3|1227.3|1233.3|1228.3|1233.3|1228.3|1232.3|1227.3|21
1620236400000|2021-05-05 17:40:00|1233.1|1228.1|1233.4|1228.4|1233.6|1228.6|1232.9|1227.9|17
1620236700000|2021-05-05 17:45:00|1233.3|1228.3|1232.5|1227.5|1233.3|1228.3|1232.5|1227.5|33
1620237000000|2021-05-05 17:50:00|1232.6|1227.6|1233.3|1228.3|1233.4|1228.4|1232.6|1227.6|31
1620237300000|2021-05-05 17:55:00|1233.2|1228.2|1233.2|1228.2|1233.3|1228.3|1232.5|1227.5|13
1620237600000|2021-05-05 18:00:00|1233.4|1228.4|1232.5|1227.5|1233.4|1228.4|1232.5|1227.5|13
1620237900000|2021-05-05 18:05:00|1232.3|1227.3|1231.6|1226.6|1232.3|1227.3|1231.6|1226.6|11
1620238200000|2021-05-05 18:10:00|1231.5|1226.5|1231.5|1226.5|1231.7|1226.7|1231.3|1226.3|15
1620238500000|2021-05-05 18:15:00|1231.6|1226.6|1232.6|1227.6|1232.8|1227.8|1231.5|1226.5|40
1620238800000|2021-05-05 18:20:00|1232.5|1227.5|1233.3|1228.3|1233.5|1228.5|1232.5|1227.5|24
1620239100000|2021-05-05 18:25:00|1233.4|1228.4|1233.6|1228.6|1233.6|1228.6|1233.1|1228.1|32
1620239400000|2021-05-05 18:30:00|1233.8|1228.8|1233.4|1228.4|1233.8|1228.8|1233.2|1228.2|8
1620239700000|2021-05-05 18:35:00|1233.1|1228.1|1231.7|1226.7|1233.1|1228.1|1231.4|1226.4|36
1620240000000|2021-05-05 18:40:00|1231.6|1226.6|1231.8|1226.8|1231.8|1226.8|1231.6|1226.6|17
1620240300000|2021-05-05 18:45:00|1232.7|1227.7|1233.4|1228.4|1233.4|1228.4|1232.7|1227.7|22
1620240600000|2021-05-05 18:50:00|1233.3|1228.3|1233.2|1228.2|1233.4|1228.4|1233.2|1228.2|50
1620240900000|2021-05-05 18:55:00|1233.3|1228.3|1232.7|1227.7|1233.6|1228.6|1232.3|1227.3|35
1620241200000|2021-05-05 19:00:00|1232.6|1227.6|1232.6|1227.6|1232.8|1227.8|1232|1227|66
1620241500000|2021-05-05 19:05:00|1232.5|1227.5|1232.9|1227.9|1233.3|1228.3|1232.5|1227.5|30
1620241800000|2021-05-05 19:10:00|1232.6|1227.6|1232.3|1227.3|1232.7|1227.7|1232.2|1227.2|31
1620242100000|2021-05-05 19:15:00|1232.2|1227.2|1232.3|1227.3|1232.4|1227.4|1231.6|1226.6|33
1620242400000|2021-05-05 19:20:00|1232.2|1227.2|1231.5|1226.5|1232.3|1227.3|1231.4|1226.4|39
1620242700000|2021-05-05 19:25:00|1231.4|1226.4|1231.6|1226.6|1231.6|1226.6|1230.6|1225.6|32
1620243000000|2021-05-05 19:30:00|1231.5|1226.5|1231.4|1226.4|1231.5|1226.5|1231.4|1226.4|18
1620243300000|2021-05-05 19:35:00|1231.5|1226.5|1231.5|1226.5|1231.6|1226.6|1231.4|1226.4|13
1620243600000|2021-05-05 19:40:00|1231.6|1226.6|1232.1|1227.1|1232.2|1227.2|1231.2|1226.2|29
1620243900000|2021-05-05 19:45:00|1232|1227|1231.3|1226.3|1232|1227|1231.3|1226.3|28
1620244200000|2021-05-05 19:50:00|1231.2|1226.2|1231.6|1226.6|1231.6|1226.6|1231|1226|39
1620244500000|2021-05-05 19:55:00|1231.5|1226.5|1231.9|1226.9|1232|1227|1231|1226|33
1620244800000|2021-05-05 20:00:00|1232|1227|1232.4|1227.4|1232.4|1227.4|1232|1227|25
1620245100000|2021-05-05 20:05:00|1232.3|1227.3|1233.1|1228.1|1233.5|1228.5|1232.3|1227.3|50
1620245400000|2021-05-05 20:10:00|1233.2|1228.2|1233|1228|1233.2|1228.2|1232.9|1227.9|63
1620245700000|2021-05-05 20:15:00|1233.1|1228.1|1233.9|1228.9|1234.1|1229.1|1233.1|1228.1|24
1620246000000|2021-05-05 20:20:00|1234|1229|1233.4|1228.4|1234|1229|1233.4|1228.4|21
1620246300000|2021-05-05 20:25:00|1233.3|1228.3|1232.8|1227.8|1233.3|1228.3|1232.8|1227.8|10
1620246600000|2021-05-05 20:30:00|1233|1228|1233.6|1228.6|1233.6|1228.6|1232.9|1227.9|14
1620247200000|2021-05-05 20:40:00|1233.7|1228.7|1234.1|1229.1|1234.1|1229.1|1233.7|1228.7|15
1620247500000|2021-05-05 20:45:00|1234|1229|1233.8|1228.8|1234|1229|1233|1228|15
1620247800000|2021-05-05 20:50:00|1233.7|1228.7|1233.5|1228.5|1233.8|1228.8|1233.5|1228.5|59
1620248100000|2021-05-05 20:55:00|1233.6|1228.6|1231.8|1226.8|1233.6|1228.6|1231.7|1226.7|43
1620252000000|2021-05-05 22:00:00|1234.3|1225.1|1232.6|1227.6|1234.3|1227.6|1232.6|1225.1|17
1620252300000|2021-05-05 22:05:00|1233.1|1228.1|1232.9|1227.9|1233.7|1228.7|1232.6|1227.6|24
1620252600000|2021-05-05 22:10:00|1233.1|1228.1|1233.1|1228.1|1233.1|1228.1|1232.8|1227.8|8
1620252900000|2021-05-05 22:15:00|1233|1228|1232.8|1227.8|1233.1|1228.1|1232.8|1227.8|10
1620253200000|2021-05-05 22:20:00|1232.7|1227.7|1232.7|1227.7|1232.8|1227.8|1232.7|1227.7|7
1620253500000|2021-05-05 22:25:00|1232.8|1227.8|1232.7|1227.7|1232.8|1227.8|1232.7|1227.7|2
1620253800000|2021-05-05 22:30:00|1232.8|1227.8|1232.5|1227.5|1232.8|1227.8|1232.5|1227.5|12
1620254100000|2021-05-05 22:35:00|1232.4|1227.4|1232.2|1227.2|1232.5|1227.5|1232.1|1227.1|7
1620254400000|2021-05-05 22:40:00|1232.1|1227.1|1232.2|1227.2|1232.6|1227.6|1232.1|1227.1|16
1620254700000|2021-05-05 22:45:00|1232.3|1227.3|1232.3|1227.3|1232.6|1227.6|1232.1|1227.1|17
1620255000000|2021-05-05 22:50:00|1232.4|1227.4|1232.2|1227.2|1232.7|1227.7|1232.2|1227.2|9
1620255300000|2021-05-05 22:55:00|1232.7|1227.7|1232.3|1227.3|1232.7|1227.7|1232.3|1227.3|28
1620255600000|2021-05-05 23:00:00|1232.4|1227.4|1232.9|1227.9|1233|1228|1232.4|1227.4|6
1620255900000|2021-05-05 23:05:00|1232.8|1227.8|1230.7|1225.7|1232.8|1227.8|1230.7|1225.7|31
1620256200000|2021-05-05 23:10:00|1230.6|1225.6|1230.4|1225.4|1230.9|1225.9|1230.3|1225.3|34
1620256500000|2021-05-05 23:15:00|1230.5|1225.5|1230.9|1225.9|1231|1226|1230.4|1225.4|15
1620256800000|2021-05-05 23:20:00|1231.1|1226.1|1230.4|1225.4|1231.1|1226.1|1230.4|1225.4|7
1620257100000|2021-05-05 23:25:00|1230.5|1225.5|1229.9|1224.9|1230.5|1225.5|1229.7|1224.7|34
1620257400000|2021-05-05 23:30:00|1229.8|1224.8|1228.3|1223.3|1230.3|1225.3|1227.8|1222.8|41
1620257700000|2021-05-05 23:35:00|1228.2|1223.2|1228.1|1223.1|1228.3|1223.3|1227.6|1222.6|36
1620258000000|2021-05-05 23:40:00|1228.2|1223.2|1227.6|1222.6|1228.2|1223.2|1227.4|1222.4|37
1620258300000|2021-05-05 23:45:00|1227.5|1222.5|1226.1|1221.1|1227.7|1222.7|1225.3|1220.3|72
1620258600000|2021-05-05 23:50:00|1226.2|1221.2|1226.3|1221.3|1226.7|1221.7|1225.6|1220.6|34
1620258900000|2021-05-05 23:55:00|1226.2|1221.2|1226.1|1221.1|1226.4|1221.4|1226|1221|36
1620259200000|2021-05-06 00:00:00|1226.2|1221.2|1226.2|1221.2|1227.2|1222.2|1226.1|1221.1|70
1620259500000|2021-05-06 00:05:00|1226.3|1221.3|1223.1|1218.1|1226.3|1221.3|1223.1|1218.1|47
1620259800000|2021-05-06 00:10:00|1223.4|1218.4|1223.3|1218.3|1224.6|1219.6|1223.3|1218.3|22
1620260100000|2021-05-06 00:15:00|1223.6|1218.6|1223.5|1218.5|1223.9|1218.9|1223.1|1218.1|41
1620260400000|2021-05-06 00:20:00|1223.6|1218.6|1223.9|1218.9|1223.9|1218.9|1223.6|1218.6|36
1620260700000|2021-05-06 00:25:00|1223.8|1218.8|1224.7|1219.7|1225|1220|1223.7|1218.7|31
1620261000000|2021-05-06 00:30:00|1224.8|1219.8|1225.2|1220.2|1225.3|1220.3|1224.6|1219.6|32
1620261300000|2021-05-06 00:35:00|1225.1|1220.1|1225|1220|1225.2|1220.2|1224.5|1219.5|24
1620261600000|2021-05-06 00:40:00|1225.3|1220.3|1224.9|1219.9|1225.3|1220.3|1224.6|1219.6|29
1620261900000|2021-05-06 00:45:00|1225.2|1220.2|1224.8|1219.8|1225.3|1220.3|1224.7|1219.7|18
1620262200000|2021-05-06 00:50:00|1224.7|1219.7|1223.6|1218.6|1225.1|1220.1|1223.6|1218.6|36
1620262500000|2021-05-06 00:55:00|1223.3|1218.3|1222.8|1217.8|1223.4|1218.4|1222.4|1217.4|44
1620262800000|2021-05-06 01:00:00|1222.7|1217.7|1221.7|1216.7|1223.3|1218.3|1220.7|1215.7|114
1620263100000|2021-05-06 01:05:00|1221.8|1216.8|1222.1|1217.1|1222.9|1217.9|1221.7|1216.7|124
1620263400000|2021-05-06 01:10:00|1222.2|1217.2|1223.4|1218.4|1223.9|1218.9|1222.2|1217.2|67
1620263700000|2021-05-06 01:15:00|1223.5|1218.5|1224.7|1219.7|1224.7|1219.7|1223.3|1218.3|73
1620264000000|2021-05-06 01:20:00|1225|1220|1226.2|1221.2|1226.4|1221.4|1224.9|1219.9|152
1620264300000|2021-05-06 01:25:00|1226.1|1221.1|1225.3|1220.3|1226.8|1221.8|1225|1220|68
1620264600000|2021-05-06 01:30:00|1225.2|1220.2|1223.6|1218.6|1225.4|1220.4|1222.6|1217.6|39
1620264900000|2021-05-06 01:35:00|1223.5|1218.5|1225.6|1220.6|1225.6|1220.6|1223.5|1218.5|84
1620265200000|2021-05-06 01:40:00|1225.7|1220.7|1226|1221|1226|1221|1225.3|1220.3|26
1620265500000|2021-05-06 01:45:00|1226.1|1221.1|1226.9|1221.9|1228.1|1223.1|1226|1221|62
1620265800000|2021-05-06 01:50:00|1226.8|1221.8|1227.3|1222.3|1227.3|1222.3|1226.8|1221.8|44
1620266100000|2021-05-06 01:55:00|1227.4|1222.4|1226.8|1221.8|1227.8|1222.8|1226.3|1221.3|60
1620266400000|2021-05-06 02:00:00|1226.9|1221.9|1226.2|1221.2|1227.5|1222.5|1226.1|1221.1|42
1620266700000|2021-05-06 02:05:00|1226.1|1221.1|1225.5|1220.5|1226.5|1221.5|1225.1|1220.1|42
1620267000000|2021-05-06 02:10:00|1225.3|1220.3|1224.5|1219.5|1225.6|1220.6|1224.5|1219.5|30
1620267300000|2021-05-06 02:15:00|1224|1219|1224.1|1219.1|1224.1|1219.1|1223.2|1218.2|22
1620267600000|2021-05-06 02:20:00|1224|1219|1224.2|1219.2|1224.5|1219.5|1223.2|1218.2|64
1620267900000|2021-05-06 02:25:00|1224.1|1219.1|1224.5|1219.5|1224.6|1219.6|1224.1|1219.1|22
1620268200000|2021-05-06 02:30:00|1224.6|1219.6|1226.6|1221.6|1226.6|1221.6|1224.6|1219.6|27
1620268500000|2021-05-06 02:35:00|1226.5|1221.5|1225.5|1220.5|1226.5|1221.5|1225.4|1220.4|30
1620268800000|2021-05-06 02:40:00|1225.4|1220.4|1225|1220|1225.6|1220.6|1225|1220|12
1620269100000|2021-05-06 02:45:00|1225.1|1220.1|1223.5|1218.5|1225.4|1220.4|1223.4|1218.4|43
1620269400000|2021-05-06 02:50:00|1223.4|1218.4|1223.1|1218.1|1223.4|1218.4|1223|1218|17
1620269700000|2021-05-06 02:55:00|1223.2|1218.2|1225.6|1220.6|1225.8|1220.8|1223.2|1218.2|59
1620270000000|2021-05-06 03:00:00|1225.3|1220.3|1226.3|1221.3|1226.4|1221.4|1225.3|1220.3|48
1620270300000|2021-05-06 03:05:00|1226.2|1221.2|1225.9|1220.9|1226.2|1221.2|1225.9|1220.9|5
1620270600000|2021-05-06 03:10:00|1225.8|1220.8|1227|1222|1227|1222|1225.7|1220.7|42
1620270900000|2021-05-06 03:15:00|1226.9|1221.9|1227.9|1222.9|1227.9|1222.9|1226.6|1221.6|66
1620271200000|2021-05-06 03:20:00|1227.7|1222.7|1226.9|1221.9|1227.7|1222.7|1226.7|1221.7|26
1620271500000|2021-05-06 03:25:00|1227|1222|1225.7|1220.7|1227|1222|1225.7|1220.7|21
1620271800000|2021-05-06 03:30:00|1225.6|1220.6|1225.7|1220.7|1225.8|1220.8|1225.5|1220.5|16
1620272100000|2021-05-06 03:35:00|1225.6|1220.6|1225.7|1220.7|1225.7|1220.7|1225.5|1220.5|8
1620272400000|2021-05-06 03:40:00|1225.6|1220.6|1226.3|1221.3|1226.3|1221.3|1225.6|1220.6|18
1620272700000|2021-05-06 03:45:00|1226.4|1221.4|1227|1222|1227|1222|1226.1|1221.1|15
1620273000000|2021-05-06 03:50:00|1226.9|1221.9|1227.3|1222.3|1227.3|1222.3|1226.8|1221.8|39
1620273300000|2021-05-06 03:55:00|1227.4|1222.4|1228.1|1223.1|1228.2|1223.2|1227.3|1222.3|11
1620273600000|2021-05-06 04:00:00|1228|1223|1226.9|1221.9|1228.1|1223.1|1226.9|1221.9|24
1620273900000|2021-05-06 04:05:00|1227|1222|1226.9|1221.9|1227|1222|1226.3|1221.3|26
1620274200000|2021-05-06 04:10:00|1226.8|1221.8|1227|1222|1227|1222|1226.8|1221.8|3
1620274500000|2021-05-06 04:15:00|1226.9|1221.9|1227.7|1222.7|1227.8|1222.8|1226.8|1221.8|16
1620274800000|2021-05-06 04:20:00|1227.8|1222.8|1228.3|1223.3|1228.4|1223.4|1227.8|1222.8|36
1620275100000|2021-05-06 04:25:00|1228.2|1223.2|1228|1223|1228.2|1223.2|1227.9|1222.9|17
1620275400000|2021-05-06 04:30:00|1227.9|1222.9|1226.9|1221.9|1227.9|1222.9|1226|1221|26
1620275700000|2021-05-06 04:35:00|1227|1222|1226.8|1221.8|1227.1|1222.1|1226.7|1221.7|13
1620276000000|2021-05-06 04:40:00|1226.9|1221.9|1226.2|1221.2|1227.1|1222.1|1226.1|1221.1|38
1620276300000|2021-05-06 04:45:00|1226.1|1221.1|1225.8|1220.8|1226.2|1221.2|1225.6|1220.6|39
1620276600000|2021-05-06 04:50:00|1225.9|1220.9|1227.2|1222.2|1227.2|1222.2|1225.8|1220.8|14
1620276900000|2021-05-06 04:55:00|1227.3|1222.3|1226.9|1221.9|1227.3|1222.3|1226.6|1221.6|5
1620277200000|2021-05-06 05:00:00|1226.8|1221.8|1227.1|1222.1|1227.3|1222.3|1226.5|1221.5|29
1620277500000|2021-05-06 05:05:00|1226.9|1221.9|1228.4|1223.4|1228.5|1223.5|1226.9|1221.9|40
1620277800000|2021-05-06 05:10:00|1228.5|1223.5|1228.2|1223.2|1229.3|1224.3|1227.9|1222.9|41
1620278100000|2021-05-06 05:15:00|1228.1|1223.1|1229.9|1224.9|1229.9|1224.9|1227.8|1222.8|31
1620278400000|2021-05-06 05:20:00|1230|1225|1230.3|1225.3|1230.4|1225.4|1230|1225|11
1620278700000|2021-05-06 05:25:00|1230.4|1225.4|1230.6|1225.6|1230.6|1225.6|1230.3|1225.3|7
1620279000000|2021-05-06 05:30:00|1230.5|1225.5|1230.7|1225.7|1230.7|1225.7|1230.4|1225.4|9
1620279300000|2021-05-06 05:35:00|1230.6|1225.6|1232|1227|1232|1227|1230.2|1225.2|29
1620279600000|2021-05-06 05:40:00|1231.9|1226.9|1233.3|1228.3|1233.3|1228.3|1231.5|1226.5|33
1620279900000|2021-05-06 05:45:00|1233.7|1228.7|1232.5|1227.5|1233.7|1228.7|1231.9|1226.9|63
1620280200000|2021-05-06 05:50:00|1232.4|1227.4|1233|1228|1233|1228|1232.3|1227.3|36
1620280500000|2021-05-06 05:55:00|1233.1|1228.1|1234.3|1229.3|1235.1|1230.1|1233|1228|60
1620280800000|2021-05-06 06:00:00|1234.4|1229.4|1235.2|1230.2|1236.4|1231.4|1234.2|1229.2|84
1620281100000|2021-05-06 06:05:00|1235.3|1230.3|1235|1230|1235.3|1230.3|1234.7|1229.7|43
1620281400000|2021-05-06 06:10:00|1234.9|1229.9|1235.1|1230.1|1235.2|1230.2|1234.9|1229.9|25
1620281700000|2021-05-06 06:15:00|1235.2|1230.2|1234.3|1229.3|1235.3|1230.3|1234.3|1229.3|26
1620282000000|2021-05-06 06:20:00|1234.2|1229.2|1232.7|1227.7|1234.5|1229.5|1232.7|1227.7|59
1620282300000|2021-05-06 06:25:00|1232.6|1227.6|1234|1229|1234.3|1229.3|1232.6|1227.6|45
1620282600000|2021-05-06 06:30:00|1234.1|1229.1|1235.6|1230.6|1235.6|1230.6|1234.1|1229.1|28
1620282900000|2021-05-06 06:35:00|1235.7|1230.7|1238.4|1233.4|1239|1234|1235.6|1230.6|53
1620283200000|2021-05-06 06:40:00|1238.3|1233.3|1238.1|1233.1|1238.7|1233.7|1237.3|1232.3|60
1620283500000|2021-05-06 06:45:00|1238.3|1233.3|1238.4|1233.4|1238.6|1233.6|1238|1233|46
1620283800000|2021-05-06 06:50:00|1238.5|1233.5|1237.5|1232.5|1238.7|1233.7|1237.2|1232.2|73
1620284100000|2021-05-06 06:55:00|1237.3|1232.3|1237|1232|1238.1|1233.1|1236.7|1231.7|42
1620284400000|2021-05-06 07:00:00|1236.9|1231.9|1237.7|1232.7|1237.8|1232.8|1236.5|1231.5|50
1620284700000|2021-05-06 07:05:00|1237.6|1232.6|1238.3|1233.3|1238.3|1233.3|1237.5|1232.5|25
1620285000000|2021-05-06 07:10:00|1238.4|1233.4|1238.9|1233.9|1240.4|1235.4|1237.9|1232.9|34
1620285300000|2021-05-06 07:15:00|1238.8|1233.8|1238|1233|1238.8|1233.8|1236.2|1231.2|112
1620285600000|2021-05-06 07:20:00|1238.1|1233.1|1240.5|1235.5|1240.5|1235.5|1237.6|1232.6|52
1620285900000|2021-05-06 07:25:00|1240.6|1235.6|1240|1235|1241.2|1236.2|1239.1|1234.1|63
1620286200000|2021-05-06 07:30:00|1240.2|1235.2|1239.6|1234.6|1242.3|1237.3|1239.5|1234.5|96
1620286500000|2021-05-06 07:35:00|1239.7|1234.7|1240.3|1235.3|1241.8|1236.8|1239.2|1234.2|82
1620286800000|2021-05-06 07:40:00|1240.2|1235.2|1241.9|1236.9|1241.9|1236.9|1240.2|1235.2|43
1620287100000|2021-05-06 07:45:00|1241.8|1236.8|1240.5|1235.5|1242|1237|1240.4|1235.4|56
1620287400000|2021-05-06 07:50:00|1240.7|1235.7|1239.4|1234.4|1241.3|1236.3|1239.4|1234.4|63
1620287700000|2021-05-06 07:55:00|1239.5|1234.5|1239.2|1234.2|1240.5|1235.5|1238.8|1233.8|79
1620288000000|2021-05-06 08:00:00|1239.1|1234.1|1238.8|1233.8|1239.5|1234.5|1238.3|1233.3|51
1620288300000|2021-05-06 08:05:00|1238.7|1233.7|1239.4|1234.4|1239.5|1234.5|1238.6|1233.6|71
1620288600000|2021-05-06 08:10:00|1239.5|1234.5|1240.6|1235.6|1240.6|1235.6|1239|1234|54
1620288900000|2021-05-06 08:15:00|1240.7|1235.7|1242.6|1237.6|1242.8|1237.8|1240.7|1235.7|53
1620289200000|2021-05-06 08:20:00|1242.7|1237.7|1242.4|1237.4|1242.8|1237.8|1241.9|1236.9|48
1620289500000|2021-05-06 08:25:00|1242.3|1237.3|1244.2|1239.2|1244.2|1239.2|1242.2|1237.2|43
1620289800000|2021-05-06 08:30:00|1244.1|1239.1|1243.6|1238.6|1244.2|1239.2|1242.8|1237.8|86
1620290100000|2021-05-06 08:35:00|1243.2|1238.2|1242.7|1237.7|1244.5|1239.5|1242.7|1237.7|77
1620290400000|2021-05-06 08:40:00|1242.6|1237.6|1241.3|1236.3|1243.2|1238.2|1241.3|1236.3|48
1620290700000|2021-05-06 08:45:00|1241.4|1236.4|1239.8|1234.8|1241.5|1236.5|1238|1233|87
1620291000000|2021-05-06 08:50:00|1239.9|1234.9|1240.4|1235.4|1240.8|1235.8|1239.5|1234.5|29
1620291300000|2021-05-06 08:55:00|1240.3|1235.3|1241.3|1236.3|1242.6|1237.6|1238.1|1233.1|132
1620291600000|2021-05-06 09:00:00|1241.2|1236.2|1243.1|1238.1|1243.4|1238.4|1241.2|1236.2|118
1620291900000|2021-05-06 09:05:00|1242.7|1237.7|1243.3|1238.3|1243.9|1238.9|1242.2|1237.2|52
1620292200000|2021-05-06 09:10:00|1243.1|1238.1|1242.2|1237.2|1243.8|1238.8|1242.2|1237.2|53
1620292500000|2021-05-06 09:15:00|1242.1|1237.1|1241|1236|1242.1|1237.1|1240.5|1235.5|69
1620292800000|2021-05-06 09:20:00|1240.9|1235.9|1242.2|1237.2|1242.6|1237.6|1240.8|1235.8|58
1620293100000|2021-05-06 09:25:00|1242.1|1237.1|1242.4|1237.4|1243|1238|1242|1237|49
1620293400000|2021-05-06 09:30:00|1242.3|1237.3|1241.7|1236.7|1242.3|1237.3|1241.1|1236.1|89
1620293700000|2021-05-06 09:35:00|1241.8|1236.8|1240.3|1235.3|1241.9|1236.9|1240.3|1235.3|58
1620294000000|2021-05-06 09:40:00|1238.9|1233.9|1239.5|1234.5|1239.7|1234.7|1238.6|1233.6|38
1620294300000|2021-05-06 09:45:00|1239.4|1234.4|1241.4|1236.4|1241.4|1236.4|1239.4|1234.4|45
1620294600000|2021-05-06 09:50:00|1241.3|1236.3|1241.9|1236.9|1242.1|1237.1|1241.3|1236.3|31
1620294900000|2021-05-06 09:55:00|1242|1237|1242|1237|1242.3|1237.3|1241.7|1236.7|32
1620295200000|2021-05-06 10:00:00|1241.9|1236.9|1243|1238|1243.3|1238.3|1241.6|1236.6|75
1620295500000|2021-05-06 10:05:00|1243.1|1238.1|1242.4|1237.4|1243.1|1238.1|1242|1237|56
1620295800000|2021-05-06 10:10:00|1242.5|1237.5|1242.2|1237.2|1242.6|1237.6|1242.1|1237.1|15
1620296100000|2021-05-06 10:15:00|1242.3|1237.3|1241.1|1236.1|1242.3|1237.3|1241|1236|26
1620296400000|2021-05-06 10:20:00|1241.2|1236.2|1239.3|1234.3|1241.7|1236.7|1239.3|1234.3|59
1620296700000|2021-05-06 10:25:00|1239.2|1234.2|1238.4|1233.4|1239.2|1234.2|1238.3|1233.3|96
1620297000000|2021-05-06 10:30:00|1238.5|1233.5|1239.1|1234.1|1239.3|1234.3|1238.4|1233.4|51
1620297300000|2021-05-06 10:35:00|1239.2|1234.2|1239.4|1234.4|1239.4|1234.4|1239.2|1234.2|9
1620297600000|2021-05-06 10:40:00|1239.3|1234.3|1238.9|1233.9|1239.5|1234.5|1238.9|1233.9|26
1620297900000|2021-05-06 10:45:00|1239.1|1234.1|1238.8|1233.8|1239.1|1234.1|1238.2|1233.2|33
1620298200000|2021-05-06 10:50:00|1238.7|1233.7|1238.6|1233.6|1238.7|1233.7|1238.1|1233.1|63
1620298500000|2021-05-06 10:55:00|1238.7|1233.7|1240.2|1235.2|1240.2|1235.2|1238.7|1233.7|23
1620298800000|2021-05-06 11:00:00|1240.6|1235.6|1238.5|1233.5|1241.9|1236.9|1237.2|1232.2|197
1620299100000|2021-05-06 11:05:00|1238.6|1233.6|1238.5|1233.5|1239|1234|1238.3|1233.3|43
1620299400000|2021-05-06 11:10:00|1238.6|1233.6|1241|1236|1241|1236|1238|1233|94
1620299700000|2021-05-06 11:15:00|1241.2|1236.2|1241.7|1236.7|1242.1|1237.1|1240.8|1235.8|48
1620300000000|2021-05-06 11:20:00|1241.8|1236.8|1242.4|1237.4|1242.5|1237.5|1241.5|1236.5|35
1620300300000|2021-05-06 11:25:00|1242.2|1237.2|1242.2|1237.2|1242.7|1237.7|1242|1237|50
1620300600000|2021-05-06 11:30:00|1242.3|1237.3|1241.8|1236.8|1242.3|1237.3|1241.3|1236.3|50
1620300900000|2021-05-06 11:35:00|1241.9|1236.9|1242.2|1237.2|1242.2|1237.2|1241.7|1236.7|35
1620301200000|2021-05-06 11:40:00|1242|1237|1242.8|1237.8|1242.9|1237.9|1241.5|1236.5|51
1620301500000|2021-05-06 11:45:00|1242.9|1237.9|1248.3|1243.3|1248.4|1243.4|1242.8|1237.8|103
1620301800000|2021-05-06 11:50:00|1248.4|1243.4|1248.4|1243.4|1248.6|1243.6|1247.9|1242.9|48
1620302100000|2021-05-06 11:55:00|1248.3|1243.3|1248.1|1243.1|1249.4|1244.4|1247.8|1242.8|44
1620302400000|2021-05-06 12:00:00|1248.2|1243.2|1249|1244|1249.1|1244.1|1247.8|1242.8|49
1620302700000|2021-05-06 12:05:00|1249.1|1244.1|1248.3|1243.3|1249.2|1244.2|1247.7|1242.7|69
1620303000000|2021-05-06 12:10:00|1248.1|1243.1|1245.4|1240.4|1248.1|1243.1|1244.6|1239.6|84
1620303300000|2021-05-06 12:15:00|1245.6|1240.6|1245.5|1240.5|1247.4|1242.4|1243.7|1238.7|138
1620303600000|2021-05-06 12:20:00|1245.6|1240.6|1247.6|1242.6|1249|1244|1244.8|1239.8|159
1620303900000|2021-05-06 12:25:00|1247.5|1242.5|1247.3|1242.3|1248.5|1243.5|1247.2|1242.2|38
1620304200000|2021-05-06 12:30:00|1247.4|1242.4|1245.6|1240.6|1247.6|1242.6|1243.4|1238.4|94
1620304500000|2021-05-06 12:35:00|1245.7|1240.7|1242|1237|1245.8|1240.8|1240.8|1235.8|96
1620304800000|2021-05-06 12:40:00|1242.1|1237.1|1242.7|1237.7|1243.1|1238.1|1240.4|1235.4|89
1620305100000|2021-05-06 12:45:00|1242.5|1237.5|1243.8|1238.8|1244.7|1239.7|1240.5|1235.5|97
1620305400000|2021-05-06 12:50:00|1243.7|1238.7|1242.5|1237.5|1243.7|1238.7|1240.7|1235.7|96
1620305700000|2021-05-06 12:55:00|1242.6|1237.6|1240.4|1235.4|1243|1238|1240.4|1235.4|110
1620306000000|2021-05-06 13:00:00|1240.5|1235.5|1236.7|1231.7|1243.7|1238.7|1236.4|1231.4|250
1620306300000|2021-05-06 13:05:00|1236.6|1231.6|1233.9|1228.9|1237.4|1232.4|1231.9|1226.9|169
1620306600000|2021-05-06 13:10:00|1234|1229|1238.4|1233.4|1239|1234|1233.8|1228.8|144
1620306900000|2021-05-06 13:15:00|1238.3|1233.3|1236.4|1231.4|1239.9|1234.9|1236.3|1231.3|132
1620307200000|2021-05-06 13:20:00|1236|1231|1239.7|1234.7|1240|1235|1235|1230|102
1620307500000|2021-05-06 13:25:00|1239.8|1234.8|1237.5|1232.5|1240.4|1235.4|1237|1232|83
1620307800000|2021-05-06 13:30:00|1237.4|1232.4|1241.6|1236.6|1241.7|1236.7|1237.2|1232.2|167
1620308100000|2021-05-06 13:35:00|1241.7|1236.7|1246.4|1241.4|1247.6|1242.6|1241.7|1236.7|264
1620308400000|2021-05-06 13:40:00|1246.6|1241.6|1245.7|1240.7|1248|1243|1243.8|1238.8|192
1620308700000|2021-05-06 13:45:00|1245.5|1240.5|1246|1241|1246.7|1241.7|1243.2|1238.2|169
1620309000000|2021-05-06 13:50:00|1245.9|1240.9|1246.3|1241.3|1247.5|1242.5|1244.9|1239.9|153
1620309300000|2021-05-06 13:55:00|1246.4|1241.4|1248|1243|1249.1|1244.1|1245.5|1240.5|141
1620309600000|2021-05-06 14:00:00|1247.9|1242.9|1247.1|1242.1|1249.6|1244.6|1246.3|1241.3|170
1620309900000|2021-05-06 14:05:00|1246.9|1241.9|1242.3|1237.3|1246.9|1241.9|1241.4|1236.4|87
1620310200000|2021-05-06 14:10:00|1242.4|1237.4|1243.6|1238.6|1245.6|1240.6|1242.4|1237.4|129
1620310500000|2021-05-06 14:15:00|1243.5|1238.5|1241.3|1236.3|1243.8|1238.8|1238.2|1233.2|237
1620310800000|2021-05-06 14:20:00|1241.2|1236.2|1242.9|1237.9|1242.9|1237.9|1240.3|1235.3|161
1620311100000|2021-05-06 14:25:00|1242.8|1237.8|1242.3|1237.3|1242.9|1237.9|1241.1|1236.1|123
1620311400000|2021-05-06 14:30:00|1242.7|1237.7|1246.2|1241.2|1246.4|1241.4|1242.6|1237.6|104
1620311700000|2021-05-06 14:35:00|1245.9|1240.9|1247.9|1242.9|1247.9|1242.9|1245.1|1240.1|76
1620312000000|2021-05-06 14:40:00|1247.8|1242.8|1248.1|1243.1|1249.4|1244.4|1247.8|1242.8|85
1620312300000|2021-05-06 14:45:00|1248.7|1243.7|1249.7|1244.7|1250.3|1245.3|1248.4|1243.4|110
1620312600000|2021-05-06 14:50:00|1249.5|1244.5|1251|1246|1252|1247|1249.4|1244.4|179
1620312900000|2021-05-06 14:55:00|1251.4|1246.4|1249.8|1244.8|1251.8|1246.8|1249.1|1244.1|139
1620313200000|2021-05-06 15:00:00|1249.9|1244.9|1247|1242|1250.7|1245.7|1246.7|1241.7|131
1620313500000|2021-05-06 15:05:00|1247.1|1242.1|1250.4|1245.4|1250.4|1245.4|1247.1|1242.1|54
1620313800000|2021-05-06 15:10:00|1250.1|1245.1|1249.8|1244.8|1251.1|1246.1|1249.3|1244.3|76
1620314100000|2021-05-06 15:15:00|1249.7|1244.7|1249.4|1244.4|1250.9|1245.9|1248.2|1243.2|71
1620314400000|2021-05-06 15:20:00|1249.2|1244.2|1253.3|1248.3|1253.7|1248.7|1249|1244|71
1620314700000|2021-05-06 15:25:00|1253.5|1248.5|1254.1|1249.1|1255.6|1250.6|1253.2|1248.2|108
1620315000000|2021-05-06 15:30:00|1254.2|1249.2|1254.6|1249.6|1255|1250|1253.2|1248.2|112
1620315300000|2021-05-06 15:35:00|1254.8|1249.8|1254.5|1249.5|1255.1|1250.1|1253.8|1248.8|138
1620315600000|2021-05-06 15:40:00|1254.6|1249.6|1251.5|1246.5|1255.4|1250.4|1251.5|1246.5|89
1620315900000|2021-05-06 15:45:00|1251.6|1246.6|1253.9|1248.9|1254.6|1249.6|1250.8|1245.8|94
1620316200000|2021-05-06 15:50:00|1254|1249|1254|1249|1254.2|1249.2|1252.6|1247.6|90
1620316500000|2021-05-06 15:55:00|1253.9|1248.9|1253.7|1248.7|1254.3|1249.3|1252.7|1247.7|67
1620316800000|2021-05-06 16:00:00|1253.8|1248.8|1253.2|1248.2|1254.1|1249.1|1252.6|1247.6|73
1620317100000|2021-05-06 16:05:00|1253.1|1248.1|1253.5|1248.5|1253.8|1248.8|1252.7|1247.7|93
1620317400000|2021-05-06 16:10:00|1253.6|1248.6|1256.1|1251.1|1256.1|1251.1|1253.6|1248.6|100
1620317700000|2021-05-06 16:15:00|1256.2|1251.2|1255.5|1250.5|1256.4|1251.4|1255.5|1250.5|61
1620318000000|2021-05-06 16:20:00|1255.7|1250.7|1255|1250|1256|1251|1255|1250|26
1620318300000|2021-05-06 16:25:00|1254.9|1249.9|1254.6|1249.6|1254.9|1249.9|1253.9|1248.9|89
1620318600000|2021-05-06 16:30:00|1254.5|1249.5|1255.2|1250.2|1255.2|1250.2|1253.6|1248.6|39
1620318900000|2021-05-06 16:35:00|1255.4|1250.4|1255.8|1250.8|1255.9|1250.9|1253.9|1248.9|42
1620319200000|2021-05-06 16:40:00|1255.7|1250.7|1257.5|1252.5|1257.8|1252.8|1255.7|1250.7|32
1620319500000|2021-05-06 16:45:00|1257.6|1252.6|1255.5|1250.5|1257.8|1252.8|1255.2|1250.2|77
1620319800000|2021-05-06 16:50:00|1256.1|1251.1|1255.7|1250.7|1256.5|1251.5|1255.1|1250.1|43
1620320100000|2021-05-06 16:55:00|1255.8|1250.8|1255.7|1250.7|1256.3|1251.3|1255.4|1250.4|77
1620320400000|2021-05-06 17:00:00|1255.8|1250.8|1258.3|1253.3|1259.2|1254.2|1254.9|1249.9|178
1620320700000|2021-05-06 17:05:00|1258.2|1253.2|1257.1|1252.1|1258.4|1253.4|1255.9|1250.9|74
1620321000000|2021-05-06 17:10:00|1258.1|1253.1|1256.4|1251.4|1258.3|1253.3|1256.4|1251.4|40
1620321300000|2021-05-06 17:15:00|1256.5|1251.5|1256.9|1251.9|1257.8|1252.8|1256.4|1251.4|33
1620321600000|2021-05-06 17:20:00|1256.8|1251.8|1257.5|1252.5|1258.2|1253.2|1256.8|1251.8|67
1620321900000|2021-05-06 17:25:00|1257.4|1252.4|1257.7|1252.7|1258.3|1253.3|1257.1|1252.1|72
1620322200000|2021-05-06 17:30:00|1257.6|1252.6|1257.5|1252.5|1258.2|1253.2|1257.1|1252.1|34
1620322500000|2021-05-06 17:35:00|1257.6|1252.6|1256.6|1251.6|1257.9|1252.9|1256.5|1251.5|61
1620322800000|2021-05-06 17:40:00|1256.8|1251.8|1257.9|1252.9|1258.1|1253.1|1256.8|1251.8|74
1620323100000|2021-05-06 17:45:00|1258|1253|1257.9|1252.9|1258.1|1253.1|1257.6|1252.6|32
1620323400000|2021-05-06 17:50:00|1257.7|1252.7|1257.1|1252.1|1257.7|1252.7|1256.8|1251.8|95
1620323700000|2021-05-06 17:55:00|1257.2|1252.2|1256.6|1251.6|1257.6|1252.6|1256.6|1251.6|53
1620324000000|2021-05-06 18:00:00|1256.5|1251.5|1255.8|1250.8|1256.8|1251.8|1255.2|1250.2|100
1620324300000|2021-05-06 18:05:00|1255.9|1250.9|1255.8|1250.8|1256.5|1251.5|1255.8|1250.8|59
1620324600000|2021-05-06 18:10:00|1255.7|1250.7|1254.4|1249.4|1255.9|1250.9|1253.8|1248.8|82
1620324900000|2021-05-06 18:15:00|1254.5|1249.5|1256.4|1251.4|1256.5|1251.5|1253.6|1248.6|58
1620325200000|2021-05-06 18:20:00|1256.3|1251.3|1256.4|1251.4|1256.9|1251.9|1255|1250|66
1620325500000|2021-05-06 18:25:00|1256.3|1251.3|1255.3|1250.3|1256.4|1251.4|1255.3|1250.3|78
1620325800000|2021-05-06 18:30:00|1255.4|1250.4|1256.8|1251.8|1256.9|1251.9|1255.2|1250.2|95
1620326100000|2021-05-06 18:35:00|1256.7|1251.7|1256.4|1251.4|1256.8|1251.8|1255.7|1250.7|37
1620326400000|2021-05-06 18:40:00|1256.5|1251.5|1256|1251|1256.7|1251.7|1255.5|1250.5|83
1620326700000|2021-05-06 18:45:00|1256.1|1251.1|1256.3|1251.3|1256.8|1251.8|1256|1251|81
1620327000000|2021-05-06 18:50:00|1256.4|1251.4|1256.6|1251.6|1257.1|1252.1|1256.2|1251.2|55
1620327300000|2021-05-06 18:55:00|1256.7|1251.7|1256|1251|1257.2|1252.2|1255.9|1250.9|52
1620327600000|2021-05-06 19:00:00|1255.9|1250.9|1255.6|1250.6|1256.5|1251.5|1255.6|1250.6|39
1620327900000|2021-05-06 19:05:00|1255.7|1250.7|1256.6|1251.6|1256.6|1251.6|1255.7|1250.7|9
1620328200000|2021-05-06 19:10:00|1256.7|1251.7|1257.5|1252.5|1257.5|1252.5|1256.5|1251.5|37
1620328500000|2021-05-06 19:15:00|1257.7|1252.7|1257.1|1252.1|1258|1253|1256.9|1251.9|29
1620328800000|2021-05-06 19:20:00|1257|1252|1257.5|1252.5|1257.5|1252.5|1256.8|1251.8|14
1620329100000|2021-05-06 19:25:00|1257.4|1252.4|1257.9|1252.9|1257.9|1252.9|1257.1|1252.1|27
1620329400000|2021-05-06 19:30:00|1257.8|1252.8|1257.6|1252.6|1258.1|1253.1|1257.5|1252.5|56
1620329700000|2021-05-06 19:35:00|1257.7|1252.7|1257.4|1252.4|1258.1|1253.1|1257.1|1252.1|19
1620330000000|2021-05-06 19:40:00|1257.5|1252.5|1258.1|1253.1|1258.1|1253.1|1257.5|1252.5|31
1620330300000|2021-05-06 19:45:00|1258|1253|1258.3|1253.3|1258.3|1253.3|1257.5|1252.5|42
1620330600000|2021-05-06 19:50:00|1258.5|1253.5|1258.2|1253.2|1259|1254|1257.9|1252.9|101
1620330900000|2021-05-06 19:55:00|1258.3|1253.3|1258.6|1253.6|1258.7|1253.7|1258.1|1253.1|81
1620331200000|2021-05-06 20:00:00|1258.5|1253.5|1258.5|1253.5|1258.8|1253.8|1257.8|1252.8|50
1620331500000|2021-05-06 20:05:00|1258.4|1253.4|1258.2|1253.2|1259|1254|1258.2|1253.2|56
1620331800000|2021-05-06 20:10:00|1258.3|1253.3|1258|1253|1258.7|1253.7|1257.9|1252.9|55
1620332100000|2021-05-06 20:15:00|1257.9|1252.9|1257.8|1252.8|1258|1253|1257.7|1252.7|35
1620332400000|2021-05-06 20:20:00|1257.9|1252.9|1258.3|1253.3|1258.4|1253.4|1257.8|1252.8|20
1620332700000|2021-05-06 20:25:00|1258.5|1253.5|1258.3|1253.3|1258.7|1253.7|1258|1253|23
1620333000000|2021-05-06 20:30:00|1258.4|1253.4|1258.5|1253.5|1258.8|1253.8|1258|1253|52
1620333300000|2021-05-06 20:35:00|1258.6|1253.6|1258.3|1253.3|1258.9|1253.9|1258.2|1253.2|40
1620333600000|2021-05-06 20:40:00|1258.4|1253.4|1258.6|1253.6|1258.7|1253.7|1258.3|1253.3|22
1620333900000|2021-05-06 20:45:00|1258.7|1253.7|1258.4|1253.4|1258.8|1253.8|1258.3|1253.3|15
1620334200000|2021-05-06 20:50:00|1258.5|1253.5|1257.9|1252.9|1258.5|1253.5|1257.7|1252.7|35
1620334500000|2021-05-06 20:55:00|1257.8|1252.8|1257.5|1252.5|1258.1|1253.1|1257.3|1252.3|34
1620338400000|2021-05-06 22:00:00|1259.4|1249.4|1256.6|1251.6|1259.4|1252.1|1256|1248.9|41
1620338700000|2021-05-06 22:05:00|1256.9|1251.9|1257.3|1252.3|1257.5|1252.5|1256.8|1251.8|44
1620339000000|2021-05-06 22:10:00|1257.2|1252.2|1257.1|1252.1|1257.3|1252.3|1257|1252|22
1620339300000|2021-05-06 22:15:00|1257|1252|1256.7|1251.7|1257.1|1252.1|1256.6|1251.6|13
1620339600000|2021-05-06 22:20:00|1256.6|1251.6|1256.6|1251.6|1256.6|1251.6|1256.6|1251.6|1
1620339900000|2021-05-06 22:25:00|1256.5|1251.5|1256.4|1251.4|1256.6|1251.6|1256.4|1251.4|7
1620340200000|2021-05-06 22:30:00|1256.3|1251.3|1255.6|1250.6|1257|1252|1255.6|1250.6|10
1620340500000|2021-05-06 22:35:00|1255.5|1250.5|1255.4|1250.4|1255.5|1250.5|1255.4|1250.4|4
1620340800000|2021-05-06 22:40:00|1255.5|1250.5|1255.7|1250.7|1255.7|1250.7|1255.5|1250.5|5
1620341100000|2021-05-06 22:45:00|1256|1251|1255.9|1250.9|1256|1251|1255.8|1250.8|6
1620341400000|2021-05-06 22:50:00|1255.8|1250.8|1256|1251|1256.7|1251.7|1255.8|1250.8|8
1620341700000|2021-05-06 22:55:00|1255.9|1250.9|1255.9|1250.9|1256|1251|1255.9|1250.9|5
1620342000000|2021-05-06 23:00:00|1256|1251|1257.3|1252.3|1257.4|1252.4|1256|1251|17
1620342300000|2021-05-06 23:05:00|1257.2|1252.2|1256.5|1251.5|1257.2|1252.2|1256.5|1251.5|31
1620342600000|2021-05-06 23:10:00|1256.4|1251.4|1256.1|1251.1|1256.5|1251.5|1256.1|1251.1|16
1620343500000|2021-05-06 23:25:00|1256|1251|1256.2|1251.2|1256.5|1251.5|1255.9|1250.9|10
1620343800000|2021-05-06 23:30:00|1256.3|1251.3|1257.1|1252.1|1257.1|1252.1|1256.3|1251.3|16
1620344100000|2021-05-06 23:35:00|1257.2|1252.2|1257.1|1252.1|1257.2|1252.2|1257|1252|10
1620344400000|2021-05-06 23:40:00|1257.2|1252.2|1257.3|1252.3|1257.4|1252.4|1257.1|1252.1|12
1620344700000|2021-05-06 23:45:00|1257.4|1252.4|1258.5|1253.5|1258.7|1253.7|1257.3|1252.3|30
1620345000000|2021-05-06 23:50:00|1258.4|1253.4|1257.2|1252.2|1258.5|1253.5|1256.8|1251.8|18
1620345300000|2021-05-06 23:55:00|1256.7|1251.7|1256.7|1251.7|1256.8|1251.8|1256.2|1251.2|20
1620345600000|2021-05-07 00:00:00|1256.6|1251.6|1257.2|1252.2|1257.5|1252.5|1255.9|1250.9|114
1620345900000|2021-05-07 00:05:00|1257.1|1252.1|1255.8|1250.8|1257.1|1252.1|1255.8|1250.8|27
1620346200000|2021-05-07 00:10:00|1255.9|1250.9|1256.6|1251.6|1256.6|1251.6|1255.8|1250.8|21
1620346500000|2021-05-07 00:15:00|1256.5|1251.5|1256.7|1251.7|1256.9|1251.9|1256.5|1251.5|16
1620346800000|2021-05-07 00:20:00|1256.8|1251.8|1256.7|1251.7|1256.9|1251.9|1256.5|1251.5|28
1620347100000|2021-05-07 00:25:00|1256.6|1251.6|1257.1|1252.1|1257.2|1252.2|1256.6|1251.6|24
1620347400000|2021-05-07 00:30:00|1257.2|1252.2|1257.1|1252.1|1257.3|1252.3|1257.1|1252.1|4
1620347700000|2021-05-07 00:35:00|1257.2|1252.2|1257.2|1252.2|1257.3|1252.3|1257.1|1252.1|47
1620348000000|2021-05-07 00:40:00|1257.3|1252.3|1257|1252|1257.3|1252.3|1256.9|1251.9|19
1620348300000|2021-05-07 00:45:00|1256.9|1251.9|1256.1|1251.1|1257.9|1252.9|1256|1251|34
1620348600000|2021-05-07 00:50:00|1255.8|1250.8|1254.1|1249.1|1255.9|1250.9|1252.7|1247.7|42
1620348900000|2021-05-07 00:55:00|1254.2|1249.2|1255.3|1250.3|1256.5|1251.5|1254.2|1249.2|42
1620349200000|2021-05-07 01:00:00|1255.6|1250.6|1255.4|1250.4|1256.5|1251.5|1255.1|1250.1|69
1620349500000|2021-05-07 01:05:00|1255.3|1250.3|1255.5|1250.5|1255.6|1250.6|1255.1|1250.1|32
1620349800000|2021-05-07 01:10:00|1254.4|1249.4|1256.5|1251.5|1256.5|1251.5|1254.4|1249.4|64
1620350100000|2021-05-07 01:15:00|1256.8|1251.8|1258.8|1253.8|1258.9|1253.9|1256.8|1251.8|51
1620350400000|2021-05-07 01:20:00|1258.9|1253.9|1259.3|1254.3|1259.4|1254.4|1258.6|1253.6|45
1620350700000|2021-05-07 01:25:00|1259.4|1254.4|1259.5|1254.5|1259.8|1254.8|1259.4|1254.4|37
1620351000000|2021-05-07 01:30:00|1259.6|1254.6|1259|1254|1259.6|1254.6|1258.7|1253.7|47
1620351300000|2021-05-07 01:35:00|1259.2|1254.2|1259.7|1254.7|1259.7|1254.7|1259|1254|65
1620351600000|2021-05-07 01:40:00|1259.8|1254.8|1259.7|1254.7|1260|1255|1259.1|1254.1|31
1620351900000|2021-05-07 01:45:00|1259.6|1254.6|1259.6|1254.6|1259.7|1254.7|1259.1|1254.1|35
1620352200000|2021-05-07 01:50:00|1259.5|1254.5|1259.7|1254.7|1259.7|1254.7|1259.5|1254.5|27
1620352500000|2021-05-07 01:55:00|1259.8|1254.8|1259.6|1254.6|1259.8|1254.8|1259.6|1254.6|8
1620352800000|2021-05-07 02:00:00|1259.5|1254.5|1259.8|1254.8|1260.1|1255.1|1259.5|1254.5|61
1620353100000|2021-05-07 02:05:00|1259.7|1254.7|1259.7|1254.7|1259.7|1254.7|1259.6|1254.6|17
1620353400000|2021-05-07 02:10:00|1259.5|1254.5|1258.5|1253.5|1259.6|1254.6|1258.3|1253.3|21
1620353700000|2021-05-07 02:15:00|1258.6|1253.6|1258.7|1253.7|1258.9|1253.9|1257.5|1252.5|47
1620354000000|2021-05-07 02:20:00|1258.8|1253.8|1259.9|1254.9|1260.1|1255.1|1258.8|1253.8|58
1620354300000|2021-05-07 02:25:00|1259.8|1254.8|1259.5|1254.5|1259.8|1254.8|1259|1254|45
1620354600000|2021-05-07 02:30:00|1259.4|1254.4|1258.8|1253.8|1259.4|1254.4|1258.7|1253.7|15
1620354900000|2021-05-07 02:35:00|1258.5|1253.5|1258.9|1253.9|1259.1|1254.1|1258.1|1253.1|41
1620355200000|2021-05-07 02:40:00|1258.8|1253.8|1258.6|1253.6|1259.6|1254.6|1258.6|1253.6|45
1620355500000|2021-05-07 02:45:00|1258.7|1253.7|1258.3|1253.3|1259|1254|1258.3|1253.3|43
1620355800000|2021-05-07 02:50:00|1258.4|1253.4|1258.7|1253.7|1259.9|1254.9|1258.3|1253.3|43
1620356100000|2021-05-07 02:55:00|1258.8|1253.8|1259|1254|1259.2|1254.2|1258.7|1253.7|29
1620356400000|2021-05-07 03:00:00|1259.4|1254.4|1260|1255|1260.2|1255.2|1259.4|1254.4|20
1620356700000|2021-05-07 03:05:00|1259.9|1254.9|1259.9|1254.9|1260.3|1255.3|1259.6|1254.6|26
1620357000000|2021-05-07 03:10:00|1260|1255|1259.7|1254.7|1260.4|1255.4|1259.4|1254.4|39
1620357300000|2021-05-07 03:15:00|1259.8|1254.8|1260.1|1255.1|1260.2|1255.2|1259.7|1254.7|19
1620357600000|2021-05-07 03:20:00|1260.3|1255.3|1262|1257|1262.1|1257.1|1260|1255|45
1620357900000|2021-05-07 03:25:00|1262.1|1257.1|1262.2|1257.2|1262.5|1257.5|1260.8|1255.8|122
1620358200000|2021-05-07 03:30:00|1262.1|1257.1|1261|1256|1262.2|1257.2|1261|1256|46
1620358500000|2021-05-07 03:35:00|1260.6|1255.6|1260.3|1255.3|1260.8|1255.8|1260|1255|33
1620358800000|2021-05-07 03:40:00|1260.2|1255.2|1259.2|1254.2|1260.5|1255.5|1259.1|1254.1|57
1620359100000|2021-05-07 03:45:00|1259|1254|1258.6|1253.6|1259|1254|1258.3|1253.3|38
1620359400000|2021-05-07 03:50:00|1258.9|1253.9|1259|1254|1259.5|1254.5|1258.9|1253.9|13
1620359700000|2021-05-07 03:55:00|1259.1|1254.1|1258.2|1253.2|1259.2|1254.2|1258.1|1253.1|12
1620360000000|2021-05-07 04:00:00|1258.1|1253.1|1258.2|1253.2|1258.2|1253.2|1258|1253|8
1620360300000|2021-05-07 04:05:00|1258.1|1253.1|1258.6|1253.6|1258.6|1253.6|1258|1253|22
1620360600000|2021-05-07 04:10:00|1258.8|1253.8|1259.1|1254.1|1260.1|1255.1|1258.8|1253.8|42
1620360900000|2021-05-07 04:15:00|1259.2|1254.2|1259.8|1254.8|1259.8|1254.8|1259.2|1254.2|18
1620361200000|2021-05-07 04:20:00|1259.7|1254.7|1260|1255|1260.3|1255.3|1259.7|1254.7|5
1620361500000|2021-05-07 04:25:00|1259.9|1254.9|1260.3|1255.3|1260.4|1255.4|1259.9|1254.9|21
1620361800000|2021-05-07 04:30:00|1260.4|1255.4|1260.2|1255.2|1260.7|1255.7|1260.2|1255.2|15
1620362100000|2021-05-07 04:35:00|1260.3|1255.3|1260.1|1255.1|1260.4|1255.4|1260.1|1255.1|7
1620362400000|2021-05-07 04:40:00|1260|1255|1260.3|1255.3|1260.4|1255.4|1260|1255|4
1620362700000|2021-05-07 04:45:00|1260.1|1255.1|1259.1|1254.1|1260.3|1255.3|1259.1|1254.1|11
1620363000000|2021-05-07 04:50:00|1259|1254|1258.4|1253.4|1259|1254|1258.3|1253.3|24
1620363300000|2021-05-07 04:55:00|1258.6|1253.6|1258.7|1253.7|1259|1254|1258.4|1253.4|66
1620363600000|2021-05-07 05:00:00|1258.8|1253.8|1259.5|1254.5|1259.6|1254.6|1258.6|1253.6|28
1620363900000|2021-05-07 05:05:00|1259.6|1254.6|1260.7|1255.7|1260.7|1255.7|1259.6|1254.6|14
1620364200000|2021-05-07 05:10:00|1260.6|1255.6|1260.3|1255.3|1260.9|1255.9|1260.2|1255.2|24
1620364500000|2021-05-07 05:15:00|1260.4|1255.4|1260.2|1255.2|1261.3|1256.3|1260|1255|34
1620364800000|2021-05-07 05:20:00|1260.5|1255.5|1260.4|1255.4|1260.8|1255.8|1260.4|1255.4|15
1620365100000|2021-05-07 05:25:00|1260.3|1255.3|1260.4|1255.4|1260.4|1255.4|1260.2|1255.2|10
1620365400000|2021-05-07 05:30:00|1260.3|1255.3|1258.4|1253.4|1260.4|1255.4|1258.2|1253.2|84
1620365700000|2021-05-07 05:35:00|1258.3|1253.3|1257.7|1252.7|1258.4|1253.4|1257.5|1252.5|37
1620366000000|2021-05-07 05:40:00|1257.8|1252.8|1256|1251|1257.8|1252.8|1255.7|1250.7|6
1620366300000|2021-05-07 05:45:00|1255.9|1250.9|1255|1250|1256|1251|1254.7|1249.7|50
1620366600000|2021-05-07 05:50:00|1254.9|1249.9|1254.5|1249.5|1255.2|1250.2|1253.8|1248.8|50
1620366900000|2021-05-07 05:55:00|1254.6|1249.6|1252.6|1247.6|1255.1|1250.1|1252.6|1247.6|62
1620367200000|2021-05-07 06:00:00|1252.4|1247.4|1252.9|1247.9|1252.9|1247.9|1251.6|1246.6|59
1620367500000|2021-05-07 06:05:00|1253.3|1248.3|1254.3|1249.3|1254.4|1249.4|1253|1248|66
1620367800000|2021-05-07 06:10:00|1254.4|1249.4|1253.4|1248.4|1255.2|1250.2|1253.3|1248.3|51
1620368100000|2021-05-07 06:15:00|1253.5|1248.5|1253.6|1248.6|1254.2|1249.2|1253.5|1248.5|52
1620368400000|2021-05-07 06:20:00|1253.5|1248.5|1253.9|1248.9|1254|1249|1253.5|1248.5|42
1620368700000|2021-05-07 06:25:00|1253.8|1248.8|1251.5|1246.5|1253.9|1248.9|1250.9|1245.9|53
1620369000000|2021-05-07 06:30:00|1251.6|1246.6|1253.5|1248.5|1253.7|1248.7|1251.5|1246.5|70
1620369300000|2021-05-07 06:35:00|1253.6|1248.6|1253.8|1248.8|1254.3|1249.3|1253.5|1248.5|33
1620369600000|2021-05-07 06:40:00|1253.7|1248.7|1253.6|1248.6|1253.7|1248.7|1253.5|1248.5|22
1620369900000|2021-05-07 06:45:00|1253.7|1248.7|1252.9|1247.9|1253.7|1248.7|1251.7|1246.7|42
1620370200000|2021-05-07 06:50:00|1252.8|1247.8|1251|1246|1253|1248|1250.9|1245.9|55
1620370500000|2021-05-07 06:55:00|1251.1|1246.1|1251.3|1246.3|1251.4|1246.4|1250.2|1245.2|63
1620370800000|2021-05-07 07:00:00|1251.2|1246.2|1250|1245|1251.8|1246.8|1250|1245|26
1620371100000|2021-05-07 07:05:00|1249.8|1244.8|1249.9|1244.9|1250.6|1245.6|1249.1|1244.1|64
1620371400000|2021-05-07 07:10:00|1250|1245|1250.3|1245.3|1251.2|1246.2|1249.2|1244.2|165
1620371700000|2021-05-07 07:15:00|1250.2|1245.2|1249.9|1244.9|1250.6|1245.6|1248.9|1243.9|151
1620372000000|2021-05-07 07:20:00|1249.8|1244.8|1249.7|1244.7|1250.9|1245.9|1247.8|1242.8|82
1620372300000|2021-05-07 07:25:00|1249.6|1244.6|1248|1243|1249.8|1244.8|1247.3|1242.3|82
1620372600000|2021-05-07 07:30:00|1247.9|1242.9|1248.5|1243.5|1248.8|1243.8|1247.8|1242.8|55
1620372900000|2021-05-07 07:35:00|1248.4|1243.4|1250.2|1245.2|1250.2|1245.2|1248.1|1243.1|77
1620373200000|2021-05-07 07:40:00|1250.3|1245.3|1249.8|1244.8|1250.4|1245.4|1249.2|1244.2|39
1620373500000|2021-05-07 07:45:00|1250|1245|1248.4|1243.4|1250.1|1245.1|1248.2|1243.2|57
1620373800000|2021-05-07 07:50:00|1248.3|1243.3|1248.7|1243.7|1248.8|1243.8|1248.3|1243.3|57
1620374100000|2021-05-07 07:55:00|1248.8|1243.8|1249.2|1244.2|1249.3|1244.3|1248.1|1243.1|54
1620374400000|2021-05-07 08:00:00|1249.3|1244.3|1250.5|1245.5|1250.5|1245.5|1248.9|1243.9|59
1620374700000|2021-05-07 08:05:00|1250.4|1245.4|1250.9|1245.9|1251|1246|1250.1|1245.1|87
1620375000000|2021-05-07 08:10:00|1250.8|1245.8|1248.9|1243.9|1250.8|1245.8|1248.9|1243.9|47
1620375300000|2021-05-07 08:15:00|1249|1244|1249.2|1244.2|1249.9|1244.9|1248.8|1243.8|41
1620375600000|2021-05-07 08:20:00|1249.3|1244.3|1251.2|1246.2|1251.2|1246.2|1249.1|1244.1|84
1620375900000|2021-05-07 08:25:00|1250.9|1245.9|1252.7|1247.7|1252.8|1247.8|1250.8|1245.8|61
1620376200000|2021-05-07 08:30:00|1252.8|1247.8|1252.6|1247.6|1253.7|1248.7|1252.5|1247.5|57
1620376500000|2021-05-07 08:35:00|1252.4|1247.4|1252.7|1247.7|1253|1248|1251.5|1246.5|80
1620376800000|2021-05-07 08:40:00|1252.6|1247.6|1254|1249|1254.3|1249.3|1252.5|1247.5|39
1620377100000|2021-05-07 08:45:00|1254.1|1249.1|1253.3|1248.3|1254.4|1249.4|1251.6|1246.6|82
1620377400000|2021-05-07 08:50:00|1253.4|1248.4|1252.2|1247.2|1253.4|1248.4|1252.2|1247.2|67
1620377700000|2021-05-07 08:55:00|1252.3|1247.3|1253.2|1248.2|1253.2|1248.2|1252.2|1247.2|13
1620378000000|2021-05-07 09:00:00|1253.1|1248.1|1251.8|1246.8|1253.2|1248.2|1251.8|1246.8|20
1620378300000|2021-05-07 09:05:00|1252|1247|1252.2|1247.2|1252.7|1247.7|1251.9|1246.9|40
1620378600000|2021-05-07 09:10:00|1252|1247|1252.5|1247.5|1252.9|1247.9|1251.6|1246.6|53
1620378900000|2021-05-07 09:15:00|1252.6|1247.6|1252.8|1247.8|1252.8|1247.8|1252.5|1247.5|32
1620379200000|2021-05-07 09:20:00|1252.7|1247.7|1252.9|1247.9|1253.1|1248.1|1252.5|1247.5|25
1620379500000|2021-05-07 09:25:00|1253|1248|1252.9|1247.9|1253.4|1248.4|1252.6|1247.6|19
1620379800000|2021-05-07 09:30:00|1253|1248|1253.8|1248.8|1253.9|1248.9|1252.9|1247.9|22
1620380100000|2021-05-07 09:35:00|1253.7|1248.7|1254.2|1249.2|1254.2|1249.2|1252.7|1247.7|71
1620380400000|2021-05-07 09:40:00|1254.3|1249.3|1253.4|1248.4|1254.8|1249.8|1253.4|1248.4|50
1620380700000|2021-05-07 09:45:00|1253.5|1248.5|1253.4|1248.4|1253.6|1248.6|1252.3|1247.3|38
1620381000000|2021-05-07 09:50:00|1253.3|1248.3|1253.3|1248.3|1253.3|1248.3|1252.8|1247.8|7
1620381300000|2021-05-07 09:55:00|1253.5|1248.5|1253|1248|1253.5|1248.5|1252.8|1247.8|35
1620381600000|2021-05-07 10:00:00|1252.9|1247.9|1256.7|1251.7|1256.8|1251.8|1252.9|1247.9|89
1620381900000|2021-05-07 10:05:00|1256.8|1251.8|1258.1|1253.1|1258.1|1253.1|1256.7|1251.7|64
1620382200000|2021-05-07 10:10:00|1258.2|1253.2|1258.2|1253.2|1258.3|1253.3|1257.7|1252.7|31
1620382500000|2021-05-07 10:15:00|1258.1|1253.1|1260|1255|1260.3|1255.3|1258.1|1253.1|30
1620382800000|2021-05-07 10:20:00|1260.2|1255.2|1258.8|1253.8|1262|1257|1258.8|1253.8|64
1620383100000|2021-05-07 10:25:00|1258.7|1253.7|1259.1|1254.1|1259.7|1254.7|1258.3|1253.3|58
1620383400000|2021-05-07 10:30:00|1259|1254|1259.3|1254.3|1259.4|1254.4|1258.3|1253.3|22
1620383700000|2021-05-07 10:35:00|1259.4|1254.4|1259.6|1254.6|1259.7|1254.7|1259.1|1254.1|59
1620384000000|2021-05-07 10:40:00|1259.7|1254.7|1260.7|1255.7|1260.9|1255.9|1259.7|1254.7|50
1620384300000|2021-05-07 10:45:00|1260.8|1255.8|1260.5|1255.5|1261.9|1256.9|1260.2|1255.2|72
1620384600000|2021-05-07 10:50:00|1260.4|1255.4|1260.5|1255.5|1260.5|1255.5|1259.8|1254.8|49
1620384900000|2021-05-07 10:55:00|1260.4|1255.4|1261.6|1256.6|1261.7|1256.7|1260.4|1255.4|58
1620385200000|2021-05-07 11:00:00|1261.7|1256.7|1260.8|1255.8|1262.2|1257.2|1260.8|1255.8|49
1620385500000|2021-05-07 11:05:00|1260.7|1255.7|1259.7|1254.7|1260.8|1255.8|1259.7|1254.7|45
1620385800000|2021-05-07 11:10:00|1259.6|1254.6|1259.5|1254.5|1259.7|1254.7|1259.2|1254.2|42
1620386100000|2021-05-07 11:15:00|1259.6|1254.6|1260.4|1255.4|1261|1256|1259.5|1254.5|42
1620386400000|2021-05-07 11:20:00|1260.5|1255.5|1260.3|1255.3|1260.6|1255.6|1260.2|1255.2|21
1620386700000|2021-05-07 11:25:00|1260.2|1255.2|1259.9|1254.9|1260.7|1255.7|1259.9|1254.9|20
1620387000000|2021-05-07 11:30:00|1260|1255|1259.8|1254.8|1260.2|1255.2|1259.5|1254.5|34
1620387300000|2021-05-07 11:35:00|1259.9|1254.9|1261.5|1256.5|1261.5|1256.5|1259.7|1254.7|105
1620387600000|2021-05-07 11:40:00|1261.7|1256.7|1261.6|1256.6|1261.8|1256.8|1261.3|1256.3|57
1620387900000|2021-05-07 11:45:00|1261.8|1256.8|1262.1|1257.1|1262.9|1257.9|1261.5|1256.5|46
1620388200000|2021-05-07 11:50:00|1262|1257|1260.8|1255.8|1262.2|1257.2|1260.7|1255.7|44
1620388500000|2021-05-07 11:55:00|1260.4|1255.4|1259.8|1254.8|1260.4|1255.4|1259.4|1254.4|21
1620388800000|2021-05-07 12:00:00|1259.7|1254.7|1254.9|1249.9|1259.9|1254.9|1254.7|1249.7|83
1620389100000|2021-05-07 12:05:00|1254.7|1249.7|1257.6|1252.6|1258.2|1253.2|1251.8|1246.8|84
1620389400000|2021-05-07 12:10:00|1257.5|1252.5|1252.4|1247.4|1257.5|1252.5|1252.4|1247.4|105
1620389700000|2021-05-07 12:15:00|1252.5|1247.5|1253.7|1248.7|1254.8|1249.8|1252.5|1247.5|70
1620390000000|2021-05-07 12:20:00|1253.2|1248.2|1256.3|1251.3|1256.7|1251.7|1253.1|1248.1|92
1620390300000|2021-05-07 12:25:00|1256.2|1251.2|1260.5|1243.5|1260.5|1253.5|1252.2|1243.3|86
1620390600000|2021-05-07 12:30:00|1262.4|1245.4|1267.6|1262.6|1269.8|1264.8|1262.4|1245.4|686
1620390900000|2021-05-07 12:35:00|1267.7|1262.7|1269.5|1264.5|1271.1|1266.1|1266|1261|407
1620391200000|2021-05-07 12:40:00|1269.7|1264.7|1265.8|1260.8|1273.2|1268.2|1265.5|1260.5|429
1620391500000|2021-05-07 12:45:00|1266.3|1261.3|1263.7|1258.7|1266.9|1261.9|1259.7|1254.7|351
1620391800000|2021-05-07 12:50:00|1264|1259|1266.7|1261.7|1268.7|1263.7|1263.7|1258.7|255
1620392100000|2021-05-07 12:55:00|1266.5|1261.5|1264.1|1259.1|1267.6|1262.6|1261.9|1256.9|244
1620392400000|2021-05-07 13:00:00|1264.7|1259.7|1259.4|1254.4|1265.4|1260.4|1257|1252|350
1620392700000|2021-05-07 13:05:00|1258.9|1253.9|1248|1243|1258.9|1253.9|1247.9|1242.9|410
1620393000000|2021-05-07 13:10:00|1247.7|1242.7|1249.3|1244.3|1252.5|1247.5|1243.2|1238.2|306
1620393300000|2021-05-07 13:15:00|1249.4|1244.4|1248.8|1243.8|1250|1245|1247.3|1242.3|207
1620393600000|2021-05-07 13:20:00|1248.5|1243.5|1244.5|1239.5|1248.6|1243.6|1242.2|1237.2|246
1620393900000|2021-05-07 13:25:00|1244.3|1239.3|1249.3|1244.3|1249.3|1244.3|1243.3|1238.3|139
1620394200000|2021-05-07 13:30:00|1249.8|1244.8|1245.8|1240.8|1249.8|1244.8|1243.2|1238.2|265
1620394500000|2021-05-07 13:35:00|1245.6|1240.6|1250.2|1245.2|1252.3|1247.3|1245|1240|222
1620394800000|2021-05-07 13:40:00|1250.4|1245.4|1249|1244|1251|1246|1245.8|1240.8|244
1620395100000|2021-05-07 13:45:00|1249.2|1244.2|1252.7|1247.7|1252.7|1247.7|1246.6|1241.6|230
1620395400000|2021-05-07 13:50:00|1252.9|1247.9|1253.3|1248.3|1256|1251|1252.3|1247.3|160
1620395700000|2021-05-07 13:55:00|1253.2|1248.2|1260.3|1255.3|1260.3|1255.3|1253.1|1248.1|164
1620396000000|2021-05-07 14:00:00|1260.2|1255.2|1260.8|1255.8|1263|1258|1260.2|1255.2|130
1620396300000|2021-05-07 14:05:00|1260.7|1255.7|1261.3|1256.3|1263.5|1258.5|1260.2|1255.2|146
1620396600000|2021-05-07 14:10:00|1261.4|1256.4|1264.9|1259.9|1265.9|1260.9|1261.4|1256.4|143
1620396900000|2021-05-07 14:15:00|1265|1260|1261.1|1256.1|1265.1|1260.1|1260.5|1255.5|129
1620397200000|2021-05-07 14:20:00|1261.2|1256.2|1262|1257|1264.7|1259.7|1261.1|1256.1|190
1620397500000|2021-05-07 14:25:00|1262.4|1257.4|1256.5|1251.5|1264.6|1259.6|1255|1250|183
1620397800000|2021-05-07 14:30:00|1256.2|1251.2|1255.6|1250.6|1256.9|1251.9|1254.4|1249.4|117
1620398100000|2021-05-07 14:35:00|1256|1251|1254.3|1249.3|1256.1|1251.1|1253.4|1248.4|107
1620398400000|2021-05-07 14:40:00|1254.1|1249.1|1254.7|1249.7|1255.7|1250.7|1253.7|1248.7|57
1620398700000|2021-05-07 14:45:00|1254.6|1249.6|1250.5|1245.5|1255.8|1250.8|1249.8|1244.8|122
1620399000000|2021-05-07 14:50:00|1250.4|1245.4|1250.7|1245.7|1251.2|1246.2|1249.4|1244.4|133
1620399300000|2021-05-07 14:55:00|1250.4|1245.4|1255.2|1250.2|1256.8|1251.8|1250.4|1245.4|112
1620399600000|2021-05-07 15:00:00|1255.1|1250.1|1253|1248|1255.1|1250.1|1250.6|1245.6|123
1620399900000|2021-05-07 15:05:00|1252.9|1247.9|1254.8|1249.8|1256|1251|1251.9|1246.9|129
1620400200000|2021-05-07 15:10:00|1255|1250|1257.5|1252.5|1257.6|1252.6|1255|1250|69
1620400500000|2021-05-07 15:15:00|1257.4|1252.4|1253.6|1248.6|1257.9|1252.9|1253.2|1248.2|97
1620400800000|2021-05-07 15:20:00|1253.7|1248.7|1255.4|1250.4|1255.4|1250.4|1252.7|1247.7|47
1620401100000|2021-05-07 15:25:00|1255.3|1250.3|1254|1249|1255.3|1250.3|1253.2|1248.2|49
1620401400000|2021-05-07 15:30:00|1253.9|1248.9|1256|1251|1256.8|1251.8|1251.9|1246.9|87
1620401700000|2021-05-07 15:35:00|1256.1|1251.1|1254.1|1249.1|1257.4|1252.4|1253.8|1248.8|90
1620402000000|2021-05-07 15:40:00|1254|1249|1257.5|1252.5|1258.9|1253.9|1254|1249|124
1620402300000|2021-05-07 15:45:00|1257.4|1252.4|1256.9|1251.9|1257.6|1252.6|1256.3|1251.3|175
1620402600000|2021-05-07 15:50:00|1257|1252|1258.3|1253.3|1259|1254|1256.9|1251.9|136
1620402900000|2021-05-07 15:55:00|1258.4|1253.4|1259.4|1254.4|1259.6|1254.6|1257.5|1252.5|46
1620403200000|2021-05-07 16:00:00|1259.5|1254.5|1256.4|1251.4|1259.5|1254.5|1256.2|1251.2|100
1620403500000|2021-05-07 16:05:00|1256.3|1251.3|1252.8|1247.8|1256.4|1251.4|1252.6|1247.6|74
1620403800000|2021-05-07 16:10:00|1253.1|1248.1|1251.6|1246.6|1253.7|1248.7|1251.5|1246.5|64
1620404100000|2021-05-07 16:15:00|1251.4|1246.4|1253.5|1248.5|1254.5|1249.5|1250.7|1245.7|124
1620404400000|2021-05-07 16:20:00|1253.7|1248.7|1254|1249|1254.1|1249.1|1253.1|1248.1|41
1620404700000|2021-05-07 16:25:00|1254.1|1249.1|1253.5|1248.5|1254.5|1249.5|1253.4|1248.4|42
1620405000000|2021-05-07 16:30:00|1253.4|1248.4|1252.7|1247.7|1253.6|1248.6|1251.7|1246.7|73
1620405300000|2021-05-07 16:35:00|1252.8|1247.8|1251.4|1246.4|1252.8|1247.8|1248.8|1243.8|147
1620405600000|2021-05-07 16:40:00|1251.5|1246.5|1253.3|1248.3|1253.3|1248.3|1251|1246|70
1620405900000|2021-05-07 16:45:00|1253.2|1248.2|1251.7|1246.7|1253.2|1248.2|1251.1|1246.1|90
1620406200000|2021-05-07 16:50:00|1251.8|1246.8|1252.3|1247.3|1252.4|1247.4|1250.4|1245.4|77
1620406500000|2021-05-07 16:55:00|1252.2|1247.2|1254|1249|1255.4|1250.4|1252.1|1247.1|71
1620406800000|2021-05-07 17:00:00|1253.9|1248.9|1256.8|1251.8|1257|1252|1253.7|1248.7|139
1620407100000|2021-05-07 17:05:00|1256.4|1251.4|1256.3|1251.3|1257.4|1252.4|1255.8|1250.8|96
1620407400000|2021-05-07 17:10:00|1256.2|1251.2|1255|1250|1256.3|1251.3|1255|1250|37
1620407700000|2021-05-07 17:15:00|1254.9|1249.9|1254.8|1249.8|1254.9|1249.9|1254|1249|57
1620408000000|2021-05-07 17:20:00|1254.7|1249.7|1253.2|1248.2|1254.8|1249.8|1252.9|1247.9|83
1620408300000|2021-05-07 17:25:00|1253.1|1248.1|1255.1|1250.1|1256|1251|1252.8|1247.8|74
1620408600000|2021-05-07 17:30:00|1255|1250|1255.9|1250.9|1255.9|1250.9|1254.8|1249.8|19
1620408900000|2021-05-07 17:35:00|1256|1251|1257.6|1252.6|1258|1253|1255.9|1250.9|36
1620409200000|2021-05-07 17:40:00|1257.7|1252.7|1257.5|1252.5|1258|1253|1256.7|1251.7|123
1620409500000|2021-05-07 17:45:00|1257.4|1252.4|1258.6|1253.6|1258.8|1253.8|1257.4|1252.4|73
1620409800000|2021-05-07 17:50:00|1258.3|1253.3|1257.1|1252.1|1258.6|1253.6|1256.9|1251.9|92
1620410100000|2021-05-07 17:55:00|1256.8|1251.8|1258.1|1253.1|1258.1|1253.1|1256.8|1251.8|96
1620410400000|2021-05-07 18:00:00|1258|1253|1257.3|1252.3|1258|1253|1256|1251|142
1620410700000|2021-05-07 18:05:00|1257.4|1252.4|1256.9|1251.9|1257.7|1252.7|1256.7|1251.7|113
1620411000000|2021-05-07 18:10:00|1256.8|1251.8|1258.1|1253.1|1258.5|1253.5|1256.8|1251.8|88
1620411300000|2021-05-07 18:15:00|1258|1253|1258.4|1253.4|1258.6|1253.6|1258|1253|96
1620411600000|2021-05-07 18:20:00|1258.5|1253.5|1258.4|1253.4|1258.5|1253.5|1257.6|1252.6|87
1620411900000|2021-05-07 18:25:00|1258.6|1253.6|1258.9|1253.9|1259.1|1254.1|1258.4|1253.4|80
1620412200000|2021-05-07 18:30:00|1258.8|1253.8|1258.9|1253.9|1260|1255|1258.6|1253.6|97
1620412500000|2021-05-07 18:35:00|1258.8|1253.8|1258.2|1253.2|1258.8|1253.8|1257.9|1252.9|65
1620412800000|2021-05-07 18:40:00|1258.3|1253.3|1257.9|1252.9|1258.5|1253.5|1257.8|1252.8|59
1620413100000|2021-05-07 18:45:00|1257.8|1252.8|1258.7|1253.7|1258.7|1253.7|1257.8|1252.8|87
1620413400000|2021-05-07 18:50:00|1258.8|1253.8|1258.5|1253.5|1259.1|1254.1|1258.3|1253.3|41
1620413700000|2021-05-07 18:55:00|1258.4|1253.4|1259.6|1254.6|1259.7|1254.7|1258.4|1253.4|64
1620414000000|2021-05-07 19:00:00|1259.5|1254.5|1258.6|1253.6|1259.6|1254.6|1258.5|1253.5|112
1620414300000|2021-05-07 19:05:00|1258.4|1253.4|1259|1254|1259|1254|1258.4|1253.4|42
1620414600000|2021-05-07 19:10:00|1258.9|1253.9|1259.1|1254.1|1259.2|1254.2|1258.9|1253.9|107
1620414900000|2021-05-07 19:15:00|1259|1254|1259.3|1254.3|1259.5|1254.5|1259|1254|53
1620415200000|2021-05-07 19:20:00|1259.4|1254.4|1259.8|1254.8|1260.2|1255.2|1259.3|1254.3|39
1620415500000|2021-05-07 19:25:00|1259.6|1254.6|1259.2|1254.2|1259.8|1254.8|1258.9|1253.9|83
1620415800000|2021-05-07 19:30:00|1259.4|1254.4|1259.1|1254.1|1259.5|1254.5|1259.1|1254.1|14
1620416100000|2021-05-07 19:35:00|1259|1254|1258.9|1253.9|1259.3|1254.3|1258.9|1253.9|34
1620416400000|2021-05-07 19:40:00|1259.1|1254.1|1259.2|1254.2|1259.7|1254.7|1259|1254|98
1620416700000|2021-05-07 19:45:00|1259.3|1254.3|1259.8|1254.8|1259.8|1254.8|1258.9|1253.9|50
1620417000000|2021-05-07 19:50:00|1259.7|1254.7|1259.4|1254.4|1259.7|1254.7|1259.1|1254.1|42
1620417300000|2021-05-07 19:55:00|1259.3|1254.3|1259.8|1254.8|1259.8|1254.8|1258.9|1253.9|38
1620417600000|2021-05-07 20:00:00|1259.7|1254.7|1259.7|1254.7|1259.7|1254.7|1258.9|1253.9|20
1620417900000|2021-05-07 20:05:00|1259.6|1254.6|1259.6|1254.6|1259.9|1254.9|1259.4|1254.4|15
1620418200000|2021-05-07 20:10:00|1259.4|1254.4|1259.3|1254.3|1259.5|1254.5|1259.1|1254.1|12
1620418500000|2021-05-07 20:15:00|1259.4|1254.4|1259.2|1254.2|1259.4|1254.4|1259|1254|13
1620418800000|2021-05-07 20:20:00|1259.1|1254.1|1258.4|1253.4|1259.2|1254.2|1258.4|1253.4|15
1620419100000|2021-05-07 20:25:00|1258.5|1253.5|1258.6|1253.6|1258.7|1253.7|1258.5|1253.5|11
1620419400000|2021-05-07 20:30:00|1258.3|1253.3|1258.3|1253.3|1258.7|1253.7|1258|1253|31
1620419700000|2021-05-07 20:35:00|1258.4|1253.4|1258.2|1253.2|1258.6|1253.6|1257.7|1252.7|54
1620420000000|2021-05-07 20:40:00|1258.3|1253.3|1258|1253|1258.4|1253.4|1257.8|1252.8|15
1620420300000|2021-05-07 20:45:00|1258.4|1253.4|1257.7|1252.7|1258.4|1253.4|1257.7|1252.7|21
1620420600000|2021-05-07 20:50:00|1257.6|1252.6|1258.7|1253.7|1258.9|1253.9|1257.6|1252.6|17
1620420900000|2021-05-07 20:55:00|1258.8|1253.8|1258.7|1253.7|1259.8|1254.8|1258.4|1253.4|35
1620597600000|2021-05-09 22:00:00|1259.4|1254.4|1258.2|1253.2|1259.4|1254.4|1257.6|1252.6|72
1620597900000|2021-05-09 22:05:00|1258.1|1253.1|1258.1|1253.1|1258.5|1253.5|1257.8|1252.8|42
1620598200000|2021-05-09 22:10:00|1258.2|1253.2|1258.2|1253.2|1258.5|1253.5|1258|1253|18
1620598500000|2021-05-09 22:15:00|1258.1|1253.1|1257.1|1252.1|1258.1|1253.1|1257.1|1252.1|14
1620598800000|2021-05-09 22:20:00|1257.2|1252.2|1256.4|1251.4|1257.4|1252.4|1256.4|1251.4|15
1620599100000|2021-05-09 22:25:00|1256.3|1251.3|1256.1|1251.1|1256.3|1251.3|1256|1251|24
1620599400000|2021-05-09 22:30:00|1255.8|1250.8|1254.8|1249.8|1255.9|1250.9|1254.8|1249.8|31
1620599700000|2021-05-09 22:35:00|1254.9|1249.9|1254.3|1249.3|1255.1|1250.1|1254.2|1249.2|23
1620600000000|2021-05-09 22:40:00|1254.5|1249.5|1254.5|1249.5|1254.8|1249.8|1254.3|1249.3|28
1620600300000|2021-05-09 22:45:00|1254.4|1249.4|1254.4|1249.4|1254.5|1249.5|1254.4|1249.4|9
1620600600000|2021-05-09 22:50:00|1254.5|1249.5|1254.4|1249.4|1254.5|1249.5|1254.3|1249.3|8
1620600900000|2021-05-09 22:55:00|1254.5|1249.5|1254.8|1249.8|1255.1|1250.1|1254.5|1249.5|10
1620601200000|2021-05-09 23:00:00|1254.9|1249.9|1254.8|1249.8|1254.9|1249.9|1254.8|1249.8|2
1620601500000|2021-05-09 23:05:00|1254.7|1249.7|1254.8|1249.8|1254.8|1249.8|1254.7|1249.7|2
1620601800000|2021-05-09 23:10:00|1254.7|1249.7|1255.2|1250.2|1255.2|1250.2|1254.7|1249.7|21
1620602100000|2021-05-09 23:15:00|1255.4|1250.4|1256.1|1251.1|1256.4|1251.4|1255.1|1250.1|24
1620602400000|2021-05-09 23:20:00|1256.2|1251.2|1256.6|1251.6|1256.8|1251.8|1256.1|1251.1|14
1620602700000|2021-05-09 23:25:00|1256.8|1251.8|1257.2|1252.2|1258.3|1253.3|1256.8|1251.8|39
1620603000000|2021-05-09 23:30:00|1257.1|1252.1|1257.2|1252.2|1257.4|1252.4|1256.9|1251.9|15
1620603300000|2021-05-09 23:35:00|1257.3|1252.3|1257.8|1252.8|1257.8|1252.8|1257.2|1252.2|27
1620603600000|2021-05-09 23:40:00|1257.9|1252.9|1258|1253|1258.5|1253.5|1257.9|1252.9|32
1620603900000|2021-05-09 23:45:00|1258.1|1253.1|1260.5|1255.5|1260.5|1255.5|1257.9|1252.9|64
1620604200000|2021-05-09 23:50:00|1260.6|1255.6|1260.8|1255.8|1261.1|1256.1|1260.4|1255.4|39
1620604500000|2021-05-09 23:55:00|1260.9|1255.9|1262.8|1257.8|1263.1|1258.1|1260.9|1255.9|27
1620604800000|2021-05-10 00:00:00|1262.3|1257.3|1260.9|1255.9|1262.3|1257.3|1260.9|1255.9|48
1620605100000|2021-05-10 00:05:00|1260.8|1255.8|1260.1|1255.1|1261.2|1256.2|1259.6|1254.6|43
1620605400000|2021-05-10 00:10:00|1260|1255|1260.6|1255.6|1260.9|1255.9|1259.7|1254.7|17
1620605700000|2021-05-10 00:15:00|1260.7|1255.7|1260.1|1255.1|1260.7|1255.7|1259.5|1254.5|39
1620606000000|2021-05-10 00:20:00|1259.9|1254.9|1258|1253|1260.1|1255.1|1257.9|1252.9|63
1620606300000|2021-05-10 00:25:00|1258.1|1253.1|1258.6|1253.6|1258.6|1253.6|1257.9|1252.9|54
1620606600000|2021-05-10 00:30:00|1258.5|1253.5|1259.3|1254.3|1259.4|1254.4|1258.1|1253.1|54
1620606900000|2021-05-10 00:35:00|1259.4|1254.4|1259.1|1254.1|1259.5|1254.5|1258.9|1253.9|55
1620607200000|2021-05-10 00:40:00|1259.2|1254.2|1258.8|1253.8|1259.4|1254.4|1257.9|1252.9|70
1620607500000|2021-05-10 00:45:00|1258.9|1253.9|1260.2|1255.2|1260.2|1255.2|1258.7|1253.7|30
1620607800000|2021-05-10 00:50:00|1260.3|1255.3|1261.2|1256.2|1261.5|1256.5|1260|1255|68
1620608100000|2021-05-10 00:55:00|1261.1|1256.1|1260.8|1255.8|1261.1|1256.1|1260.4|1255.4|38
1620608400000|2021-05-10 01:00:00|1260.9|1255.9|1262.2|1257.2|1262.2|1257.2|1260.8|1255.8|50
1620608700000|2021-05-10 01:05:00|1262.3|1257.3|1263.6|1258.6|1265.3|1260.3|1262.3|1257.3|93
1620609000000|2021-05-10 01:10:00|1263.5|1258.5|1265.2|1260.2|1265.2|1260.2|1263.4|1258.4|70
1620609300000|2021-05-10 01:15:00|1265|1260|1264|1259|1265.1|1260.1|1262.9|1257.9|77
1620609600000|2021-05-10 01:20:00|1264.1|1259.1|1262.6|1257.6|1264.3|1259.3|1262.5|1257.5|81
1620609900000|2021-05-10 01:25:00|1262.5|1257.5|1262.5|1257.5|1263.1|1258.1|1261.2|1256.2|135
1620610200000|2021-05-10 01:30:00|1261.9|1256.9|1263.8|1258.8|1263.8|1258.8|1261.6|1256.6|81
1620610500000|2021-05-10 01:35:00|1263.7|1258.7|1263.6|1258.6|1263.8|1258.8|1263.5|1258.5|33
1620610800000|2021-05-10 01:40:00|1263.7|1258.7|1264.6|1259.6|1264.6|1259.6|1263.4|1258.4|78
1620611100000|2021-05-10 01:45:00|1264.7|1259.7|1264.4|1259.4|1265.2|1260.2|1264|1259|53
1620611400000|2021-05-10 01:50:00|1264.5|1259.5|1262.9|1257.9|1264.5|1259.5|1262.8|1257.8|62
1620611700000|2021-05-10 01:55:00|1262.8|1257.8|1263.3|1258.3|1263.7|1258.7|1262.8|1257.8|48
1620612000000|2021-05-10 02:00:00|1263.4|1258.4|1265.3|1260.3|1265.3|1260.3|1263.4|1258.4|52
1620612300000|2021-05-10 02:05:00|1265.2|1260.2|1265.7|1260.7|1265.7|1260.7|1264.5|1259.5|35
1620612600000|2021-05-10 02:10:00|1265.6|1260.6|1264.4|1259.4|1265.6|1260.6|1264.2|1259.2|123
1620612900000|2021-05-10 02:15:00|1264.3|1259.3|1264|1259|1264.6|1259.6|1263.6|1258.6|112
1620613200000|2021-05-10 02:20:00|1263.9|1258.9|1262.2|1257.2|1264|1259|1262.2|1257.2|17
1620613500000|2021-05-10 02:25:00|1262|1257|1262|1257|1262.3|1257.3|1261.8|1256.8|38
1620613800000|2021-05-10 02:30:00|1261.9|1256.9|1263|1258|1263.3|1258.3|1261.9|1256.9|64
1620614100000|2021-05-10 02:35:00|1262.9|1257.9|1262.9|1257.9|1263.4|1258.4|1262.7|1257.7|46
1620614400000|2021-05-10 02:40:00|1263|1258|1262.9|1257.9|1263|1258|1262.9|1257.9|4
1620614700000|2021-05-10 02:45:00|1263|1258|1263|1258|1263|1258|1262.9|1257.9|11
1620615000000|2021-05-10 02:50:00|1262.9|1257.9|1263.9|1258.9|1263.9|1258.9|1262.4|1257.4|41
1620615300000|2021-05-10 02:55:00|1263.8|1258.8|1263.7|1258.7|1264.3|1259.3|1263.4|1258.4|44
1620615600000|2021-05-10 03:00:00|1263.8|1258.8|1263.9|1258.9|1263.9|1258.9|1263.7|1258.7|6
1620615900000|2021-05-10 03:05:00|1263.8|1258.8|1263.6|1258.6|1263.8|1258.8|1263.5|1258.5|45
1620616200000|2021-05-10 03:10:00|1263.5|1258.5|1263.6|1258.6|1263.6|1258.6|1263.5|1258.5|6
1620616500000|2021-05-10 03:15:00|1263.5|1258.5|1263.5|1258.5|1263.6|1258.6|1263.5|1258.5|21
1620616800000|2021-05-10 03:20:00|1263.4|1258.4|1262.7|1257.7|1263.5|1258.5|1262.5|1257.5|20
1620617100000|2021-05-10 03:25:00|1262.8|1257.8|1263|1258|1263.3|1258.3|1262.5|1257.5|9
1620617400000|2021-05-10 03:30:00|1262.9|1257.9|1262.5|1257.5|1264|1259|1262.4|1257.4|66
1620617700000|2021-05-10 03:35:00|1263|1258|1262.9|1257.9|1263|1258|1262.8|1257.8|22
1620618000000|2021-05-10 03:40:00|1263.7|1258.7|1262.7|1257.7|1263.9|1258.9|1262.7|1257.7|28
1620618300000|2021-05-10 03:45:00|1262.8|1257.8|1262.6|1257.6|1262.8|1257.8|1262.5|1257.5|48
1620618600000|2021-05-10 03:50:00|1262.5|1257.5|1263.7|1258.7|1263.7|1258.7|1262.5|1257.5|14
1620618900000|2021-05-10 03:55:00|1263.2|1258.2|1262.4|1257.4|1263.4|1258.4|1262.4|1257.4|9
1620619200000|2021-05-10 04:00:00|1262.1|1257.1|1262.1|1257.1|1263.2|1258.2|1261.7|1256.7|54
1620619500000|2021-05-10 04:05:00|1262|1257|1261.5|1256.5|1262|1257|1261.4|1256.4|21
1620619800000|2021-05-10 04:10:00|1261.4|1256.4|1263.1|1258.1|1263.7|1258.7|1261.4|1256.4|38
1620620100000|2021-05-10 04:15:00|1263|1258|1262.3|1257.3|1263|1258|1262.3|1257.3|26
1620620400000|2021-05-10 04:20:00|1262.2|1257.2|1262.7|1257.7|1262.7|1257.7|1262.2|1257.2|19
1620620700000|2021-05-10 04:25:00|1262.6|1257.6|1263.2|1258.2|1263.2|1258.2|1262.6|1257.6|24
1620621000000|2021-05-10 04:30:00|1263.1|1258.1|1263.1|1258.1|1263.4|1258.4|1263|1258|52
1620621300000|2021-05-10 04:35:00|1263.2|1258.2|1263.2|1258.2|1263.2|1258.2|1263.1|1258.1|17
1620621600000|2021-05-10 04:40:00|1263.3|1258.3|1262.6|1257.6|1263.8|1258.8|1262.5|1257.5|38
1620621900000|2021-05-10 04:45:00|1262.7|1257.7|1262.8|1257.8|1262.8|1257.8|1262.6|1257.6|10
1620622200000|2021-05-10 04:50:00|1262.7|1257.7|1262.2|1257.2|1262.9|1257.9|1262|1257|56
1620622500000|2021-05-10 04:55:00|1262.1|1257.1|1261.4|1256.4|1262.8|1257.8|1261.4|1256.4|86
1620622800000|2021-05-10 05:00:00|1261.3|1256.3|1262.4|1257.4|1262.9|1257.9|1261|1256|63
1620623100000|2021-05-10 05:05:00|1262.5|1257.5|1261.8|1256.8|1263.1|1258.1|1261.5|1256.5|55
1620623400000|2021-05-10 05:10:00|1261.6|1256.6|1261.5|1256.5|1262|1257|1261.3|1256.3|45
1620623700000|2021-05-10 05:15:00|1261.4|1256.4|1262.2|1257.2|1262.7|1257.7|1261.3|1256.3|82
1620624000000|2021-05-10 05:20:00|1262.3|1257.3|1262.5|1257.5|1263.1|1258.1|1262.2|1257.2|86
1620624300000|2021-05-10 05:25:00|1262.4|1257.4|1263.6|1258.6|1263.8|1258.8|1262.4|1257.4|68
1620624600000|2021-05-10 05:30:00|1263.7|1258.7|1265.9|1260.9|1266.1|1261.1|1263.5|1258.5|51
1620624900000|2021-05-10 05:35:00|1266|1261|1266.1|1261.1|1266.9|1261.9|1265.8|1260.8|140
1620625200000|2021-05-10 05:40:00|1266.2|1261.2|1265.4|1260.4|1266.8|1261.8|1265.2|1260.2|99
1620625500000|2021-05-10 05:45:00|1265.6|1260.6|1266.4|1261.4|1266.5|1261.5|1265.6|1260.6|71
1620625800000|2021-05-10 05:50:00|1266.3|1261.3|1265.4|1260.4|1266.5|1261.5|1265.4|1260.4|38
1620626100000|2021-05-10 05:55:00|1265.5|1260.5|1266|1261|1266.3|1261.3|1264.2|1259.2|97
1620626400000|2021-05-10 06:00:00|1266.1|1261.1|1266.4|1261.4|1267.1|1262.1|1265.9|1260.9|149
1620626700000|2021-05-10 06:05:00|1266.6|1261.6|1265.5|1260.5|1266.7|1261.7|1265.4|1260.4|70
1620627000000|2021-05-10 06:10:00|1265.4|1260.4|1264.5|1259.5|1265.7|1260.7|1264.2|1259.2|57
1620627300000|2021-05-10 06:15:00|1264.6|1259.6|1265.6|1260.6|1265.6|1260.6|1264.5|1259.5|42
1620627600000|2021-05-10 06:20:00|1265.7|1260.7|1266.9|1261.9|1267|1262|1264.3|1259.3|80
1620627900000|2021-05-10 06:25:00|1266.8|1261.8|1266.7|1261.7|1268.1|1263.1|1266.4|1261.4|113
1620628200000|2021-05-10 06:30:00|1266.6|1261.6|1266.2|1261.2|1267.9|1262.9|1266.1|1261.1|72
1620628500000|2021-05-10 06:35:00|1266.1|1261.1|1265.8|1260.8|1266.8|1261.8|1264.7|1259.7|42
1620628800000|2021-05-10 06:40:00|1265.7|1260.7|1265.7|1260.7|1265.9|1260.9|1265.1|1260.1|24
1620629100000|2021-05-10 06:45:00|1265.3|1260.3|1265.1|1260.1|1266|1261|1265.1|1260.1|27
1620629400000|2021-05-10 06:50:00|1265.3|1260.3|1265|1260|1265.3|1260.3|1264.9|1259.9|21
1620629700000|2021-05-10 06:55:00|1264.9|1259.9|1265.4|1260.4|1265.4|1260.4|1264.5|1259.5|54
1620630000000|2021-05-10 07:00:00|1265.1|1260.1|1264.9|1259.9|1265.4|1260.4|1263.7|1258.7|43
1620630300000|2021-05-10 07:05:00|1265.4|1260.4|1264.3|1259.3|1266.3|1261.3|1262.7|1257.7|114
1620630600000|2021-05-10 07:10:00|1264|1259|1264.1|1259.1|1264.6|1259.6|1263.6|1258.6|55
1620630900000|2021-05-10 07:15:00|1263.9|1258.9|1266.7|1261.7|1266.7|1261.7|1263.8|1258.8|63
1620631200000|2021-05-10 07:20:00|1266.8|1261.8|1264.4|1259.4|1266.8|1261.8|1264.4|1259.4|64
1620631500000|2021-05-10 07:25:00|1264.3|1259.3|1264|1259|1264.6|1259.6|1263.8|1258.8|78
1620631800000|2021-05-10 07:30:00|1263.9|1258.9|1263.2|1258.2|1264|1259|1261.7|1256.7|79
1620632100000|2021-05-10 07:35:00|1263.1|1258.1|1263.9|1258.9|1264|1259|1262.8|1257.8|114
1620632400000|2021-05-10 07:40:00|1264|1259|1263.6|1258.6|1264.1|1259.1|1262.9|1257.9|65
1620632700000|2021-05-10 07:45:00|1263.5|1258.5|1262.9|1257.9|1263.7|1258.7|1262.6|1257.6|89
1620633000000|2021-05-10 07:50:00|1262.8|1257.8|1263.9|1258.9|1263.9|1258.9|1262.8|1257.8|103
1620633300000|2021-05-10 07:55:00|1263.7|1258.7|1264.5|1259.5|1265.3|1260.3|1263.6|1258.6|47
1620633600000|2021-05-10 08:00:00|1264.6|1259.6|1265.3|1260.3|1265.4|1260.4|1264.5|1259.5|51
1620633900000|2021-05-10 08:05:00|1265.4|1260.4|1266.7|1261.7|1266.9|1261.9|1265.4|1260.4|57
1620634200000|2021-05-10 08:10:00|1266.6|1261.6|1266.6|1261.6|1266.7|1261.7|1266.4|1261.4|15
1620634500000|2021-05-10 08:15:00|1266.5|1261.5|1270|1265|1270.1|1265.1|1266.5|1261.5|70
1620634800000|2021-05-10 08:20:00|1270.1|1265.1|1268.1|1263.1|1270.1|1265.1|1268.1|1263.1|114
1620635100000|2021-05-10 08:25:00|1268.2|1263.2|1270.1|1265.1|1270.2|1265.2|1267.8|1262.8|122
1620635400000|2021-05-10 08:30:00|1270.2|1265.2|1271|1266|1271.3|1266.3|1270|1265|89
1620635700000|2021-05-10 08:35:00|1270.9|1265.9|1269.9|1264.9|1271.4|1266.4|1269.9|1264.9|106
1620636000000|2021-05-10 08:40:00|1270|1265|1270.3|1265.3|1270.3|1265.3|1269.5|1264.5|87
1620636300000|2021-05-10 08:45:00|1270.2|1265.2|1268|1263|1270.2|1265.2|1267.9|1262.9|93
1620636600000|2021-05-10 08:50:00|1268.1|1263.1|1267.7|1262.7|1268.1|1263.1|1267.6|1262.6|16
1620636900000|2021-05-10 08:55:00|1267.8|1262.8|1267.8|1262.8|1268|1263|1267|1262|34
1620637200000|2021-05-10 09:00:00|1267.9|1262.9|1267.2|1262.2|1268.2|1263.2|1267.1|1262.1|110
1620637500000|2021-05-10 09:05:00|1267.3|1262.3|1268.1|1263.1|1268.1|1263.1|1266.8|1261.8|43
1620637800000|2021-05-10 09:10:00|1268|1263|1268.4|1263.4|1268.8|1263.8|1268|1263|54
1620638100000|2021-05-10 09:15:00|1268.3|1263.3|1268.5|1263.5|1268.5|1263.5|1267.9|1262.9|45
1620638400000|2021-05-10 09:20:00|1268.6|1263.6|1269.5|1264.5|1269.5|1264.5|1268.6|1263.6|34
1620638700000|2021-05-10 09:25:00|1268.6|1263.6|1268.7|1263.7|1268.7|1263.7|1267.8|1262.8|17
1620639000000|2021-05-10 09:30:00|1268.6|1263.6|1268.8|1263.8|1269.7|1264.7|1268.5|1263.5|47
1620639300000|2021-05-10 09:35:00|1268.9|1263.9|1269.6|1264.6|1269.7|1264.7|1268.8|1263.8|30
1620639600000|2021-05-10 09:40:00|1269.5|1264.5|1270.3|1265.3|1270.4|1265.4|1269.2|1264.2|32
1620639900000|2021-05-10 09:45:00|1270.2|1265.2|1270.1|1265.1|1270.4|1265.4|1270|1265|25
1620640200000|2021-05-10 09:50:00|1270.2|1265.2|1270.1|1265.1|1270.3|1265.3|1270.1|1265.1|52
1620640500000|2021-05-10 09:55:00|1270.2|1265.2|1270.5|1265.5|1270.6|1265.6|1270.1|1265.1|12
1620640800000|2021-05-10 10:00:00|1270.4|1265.4|1271.4|1266.4|1271.4|1266.4|1269.9|1264.9|33
1620641100000|2021-05-10 10:05:00|1271.3|1266.3|1271.5|1266.5|1271.8|1266.8|1271.2|1266.2|27
1620641400000|2021-05-10 10:10:00|1271.6|1266.6|1271.2|1266.2|1271.7|1266.7|1271|1266|43
1620641700000|2021-05-10 10:15:00|1271.1|1266.1|1272.4|1267.4|1272.5|1267.5|1271.1|1266.1|48
1620642000000|2021-05-10 10:20:00|1272.5|1267.5|1272.2|1267.2|1272.7|1267.7|1272.2|1267.2|43
1620642300000|2021-05-10 10:25:00|1272.1|1267.1|1272.6|1267.6|1272.8|1267.8|1272.1|1267.1|27
1620642600000|2021-05-10 10:30:00|1272.5|1267.5|1271.5|1266.5|1272.8|1267.8|1271.1|1266.1|54
1620642900000|2021-05-10 10:35:00|1271.4|1266.4|1271.8|1266.8|1272.3|1267.3|1271|1266|44
1620643200000|2021-05-10 10:40:00|1271.9|1266.9|1273.1|1268.1|1273.1|1268.1|1269.7|1264.7|69
1620643500000|2021-05-10 10:45:00|1273.2|1268.2|1272.3|1267.3|1273.4|1268.4|1271.7|1266.7|53
1620643800000|2021-05-10 10:50:00|1272.2|1267.2|1273.4|1268.4|1273.5|1268.5|1271.8|1266.8|26
1620644100000|2021-05-10 10:55:00|1273.3|1268.3|1272.8|1267.8|1273.3|1268.3|1272.5|1267.5|18
1620644400000|2021-05-10 11:00:00|1272.6|1267.6|1272.6|1267.6|1273|1268|1272.5|1267.5|55
1620644700000|2021-05-10 11:05:00|1272.7|1267.7|1272.6|1267.6|1273.1|1268.1|1271.1|1266.1|41
1620645000000|2021-05-10 11:10:00|1272.5|1267.5|1277.2|1272.2|1278|1273|1272.5|1267.5|87
1620645300000|2021-05-10 11:15:00|1277.3|1272.3|1275.3|1270.3|1278.1|1273.1|1275.1|1270.1|79
1620645600000|2021-05-10 11:20:00|1275.2|1270.2|1274.9|1269.9|1275.6|1270.6|1274.3|1269.3|67
1620645900000|2021-05-10 11:25:00|1275.2|1270.2|1274.8|1269.8|1275.7|1270.7|1274.7|1269.7|38
1620646200000|2021-05-10 11:30:00|1275|1270|1279.4|1274.4|1279.5|1274.5|1274.3|1269.3|85
1620646500000|2021-05-10 11:35:00|1279.3|1274.3|1281.9|1276.9|1282.6|1277.6|1277.6|1272.6|92
1620646800000|2021-05-10 11:40:00|1281.8|1276.8|1279.3|1274.3|1281.8|1276.8|1278.3|1273.3|91
1620647100000|2021-05-10 11:45:00|1279.2|1274.2|1276.1|1271.1|1279.3|1274.3|1275.9|1270.9|56
1620647400000|2021-05-10 11:50:00|1275.8|1270.8|1279.4|1274.4|1279.9|1274.9|1274.5|1269.5|118
1620647700000|2021-05-10 11:55:00|1279.2|1274.2|1277.9|1272.9|1279.4|1274.4|1277.3|1272.3|52
1620648000000|2021-05-10 12:00:00|1278.7|1273.7|1277.4|1272.4|1279.9|1274.9|1276.7|1271.7|86
1620648300000|2021-05-10 12:05:00|1277.3|1272.3|1276.6|1271.6|1278.1|1273.1|1275.7|1270.7|86
1620648600000|2021-05-10 12:10:00|1276.5|1271.5|1275|1270|1276.9|1271.9|1274.4|1269.4|80
1620648900000|2021-05-10 12:15:00|1274.9|1269.9|1276.5|1271.5|1278.3|1273.3|1274.9|1269.9|164
1620649200000|2021-05-10 12:20:00|1277.2|1272.2|1273.7|1268.7|1277.7|1272.7|1272.3|1267.3|197
1620649500000|2021-05-10 12:25:00|1273.6|1268.6|1275.3|1270.3|1275.4|1270.4|1273.1|1268.1|104
1620649800000|2021-05-10 12:30:00|1275.4|1270.4|1278.4|1273.4|1278.9|1273.9|1275.2|1270.2|102
1620650100000|2021-05-10 12:35:00|1278.3|1273.3|1280.5|1275.5|1280.9|1275.9|1278|1273|55
1620650400000|2021-05-10 12:40:00|1280.4|1275.4|1276.7|1271.7|1280.5|1275.5|1274.6|1269.6|131
1620650700000|2021-05-10 12:45:00|1276.6|1271.6|1278.9|1273.9|1279.4|1274.4|1276.6|1271.6|106
1620651000000|2021-05-10 12:50:00|1278.8|1273.8|1278.9|1273.9|1280.3|1275.3|1278.2|1273.2|89
1620651300000|2021-05-10 12:55:00|1278.8|1273.8|1279.8|1274.8|1279.8|1274.8|1276.8|1271.8|96
1620651600000|2021-05-10 13:00:00|1279.9|1274.9|1271.4|1266.4|1280.3|1275.3|1271.2|1266.2|232
1620651900000|2021-05-10 13:05:00|1272.1|1267.1|1266.1|1261.1|1272.7|1267.7|1266.1|1261.1|235
1620652200000|2021-05-10 13:10:00|1265.5|1260.5|1266.7|1261.7|1267.8|1262.8|1263.7|1258.7|251
1620652500000|2021-05-10 13:15:00|1266.5|1261.5|1268.9|1263.9|1269.9|1264.9|1266.5|1261.5|172
1620652800000|2021-05-10 13:20:00|1268.8|1263.8|1269.7|1264.7|1270.8|1265.8|1268.5|1263.5|156
1620653100000|2021-05-10 13:25:00|1269.6|1264.6|1273.6|1268.6|1273.6|1268.6|1269.5|1264.5|97
1620653400000|2021-05-10 13:30:00|1274.5|1269.5|1275.9|1270.9|1278.2|1273.2|1273.7|1268.7|311
1620653700000|2021-05-10 13:35:00|1275.7|1270.7|1271.8|1266.8|1275.7|1270.7|1271.7|1266.7|227
1620654000000|2021-05-10 13:40:00|1271.7|1266.7|1274.9|1269.9|1275.8|1270.8|1271|1266|206
1620654300000|2021-05-10 13:45:00|1274.7|1269.7|1272.1|1267.1|1275.6|1270.6|1271.4|1266.4|265
1620654600000|2021-05-10 13:50:00|1272|1267|1267.6|1262.6|1275.3|1270.3|1266.7|1261.7|306
1620654900000|2021-05-10 13:55:00|1267.7|1262.7|1271.8|1266.8|1272.2|1267.2|1267.1|1262.1|224
1620655200000|2021-05-10 14:00:00|1271.9|1266.9|1268.1|1263.1|1273|1268|1264.8|1259.8|258
1620655500000|2021-05-10 14:05:00|1268.2|1263.2|1271.1|1266.1|1271.3|1266.3|1265.9|1260.9|220
1620655800000|2021-05-10 14:10:00|1271.3|1266.3|1270.8|1265.8|1271.7|1266.7|1267.6|1262.6|233
1620656100000|2021-05-10 14:15:00|1270.7|1265.7|1269.7|1264.7|1270.8|1265.8|1267.3|1262.3|206
1620656400000|2021-05-10 14:20:00|1269.8|1264.8|1271.4|1266.4|1272.7|1267.7|1269.3|1264.3|140
1620656700000|2021-05-10 14:25:00|1271.2|1266.2|1272.8|1267.8|1275.3|1270.3|1270.3|1265.3|227
1620657000000|2021-05-10 14:30:00|1272.9|1267.9|1273.3|1268.3|1274.5|1269.5|1271.6|1266.6|241
1620657300000|2021-05-10 14:35:00|1273.4|1268.4|1275.5|1270.5|1275.5|1270.5|1272.5|1267.5|297
1620657600000|2021-05-10 14:40:00|1275.6|1270.6|1276.6|1271.6|1277.6|1272.6|1274.2|1269.2|143
1620657900000|2021-05-10 14:45:00|1276.5|1271.5|1271.6|1266.6|1276.9|1271.9|1271.6|1266.6|191
1620658200000|2021-05-10 14:50:00|1271.4|1266.4|1268.5|1263.5|1273.3|1268.3|1264.8|1259.8|233
1620658500000|2021-05-10 14:55:00|1268.6|1263.6|1270.1|1265.1|1272.3|1267.3|1268.2|1263.2|178
1620658800000|2021-05-10 15:00:00|1270|1265|1266.5|1261.5|1270.4|1265.4|1265.3|1260.3|254
1620659100000|2021-05-10 15:05:00|1266.6|1261.6|1266.3|1261.3|1270.5|1265.5|1266.2|1261.2|201
1620659400000|2021-05-10 15:10:00|1266.2|1261.2|1267.4|1262.4|1268.1|1263.1|1266.2|1261.2|229
1620659700000|2021-05-10 15:15:00|1267.5|1262.5|1271.1|1266.1|1271.2|1266.2|1267.5|1262.5|108
1620660000000|2021-05-10 15:20:00|1271.4|1266.4|1270.9|1265.9|1271.4|1266.4|1270.7|1265.7|45
1620660300000|2021-05-10 15:25:00|1270.8|1265.8|1267.8|1262.8|1270.8|1265.8|1267.7|1262.7|109
1620660600000|2021-05-10 15:30:00|1267.7|1262.7|1269.2|1264.2|1269.2|1264.2|1267.6|1262.6|142
1620660900000|2021-05-10 15:35:00|1269.3|1264.3|1271.6|1266.6|1271.6|1266.6|1269.3|1264.3|92
1620661200000|2021-05-10 15:40:00|1271.5|1266.5|1272.6|1267.6|1273.5|1268.5|1270.9|1265.9|74
1620661500000|2021-05-10 15:45:00|1272.7|1267.7|1272.6|1267.6|1273.6|1268.6|1272.2|1267.2|95
1620661800000|2021-05-10 15:50:00|1272.7|1267.7|1271.3|1266.3|1272.7|1267.7|1270.7|1265.7|71
1620662100000|2021-05-10 15:55:00|1271.4|1266.4|1272.8|1267.8|1272.9|1267.9|1271.3|1266.3|75
1620662400000|2021-05-10 16:00:00|1272.7|1267.7|1272.6|1267.6|1273|1268|1272.2|1267.2|82
1620662700000|2021-05-10 16:05:00|1272.5|1267.5|1272.4|1267.4|1272.5|1267.5|1271.6|1266.6|38
1620663000000|2021-05-10 16:10:00|1272.5|1267.5|1271.7|1266.7|1272.7|1267.7|1271.3|1266.3|50
1620663300000|2021-05-10 16:15:00|1271.5|1266.5|1270.3|1265.3|1271.5|1266.5|1269.7|1264.7|63
1620663600000|2021-05-10 16:20:00|1270|1265|1268.8|1263.8|1270|1265|1268|1263|103
1620663900000|2021-05-10 16:25:00|1268.7|1263.7|1266.9|1261.9|1269|1264|1266.6|1261.6|123
1620664200000|2021-05-10 16:30:00|1266.7|1261.7|1267.1|1262.1|1267.5|1262.5|1266.1|1261.1|120
1620664500000|2021-05-10 16:35:00|1267|1262|1265.7|1260.7|1267.1|1262.1|1265.5|1260.5|68
1620664800000|2021-05-10 16:40:00|1266|1261|1264.5|1259.5|1266.2|1261.2|1264.4|1259.4|38
1620665100000|2021-05-10 16:45:00|1264.6|1259.6|1265.7|1260.7|1266.2|1261.2|1264.4|1259.4|68
1620665400000|2021-05-10 16:50:00|1265.6|1260.6|1267.1|1262.1|1267.2|1262.2|1265.6|1260.6|60
1620665700000|2021-05-10 16:55:00|1267.2|1262.2|1268|1263|1268.3|1263.3|1265.8|1260.8|114
1620666000000|2021-05-10 17:00:00|1268.1|1263.1|1266|1261|1268.1|1263.1|1264.7|1259.7|173
1620666300000|2021-05-10 17:05:00|1265.9|1260.9|1265|1260|1265.9|1260.9|1264.5|1259.5|69
1620666600000|2021-05-10 17:10:00|1264.8|1259.8|1264.3|1259.3|1264.8|1259.8|1263.9|1258.9|56
1620666900000|2021-05-10 17:15:00|1264.4|1259.4|1263.8|1258.8|1264.5|1259.5|1263.7|1258.7|44
1620667200000|2021-05-10 17:20:00|1263.7|1258.7|1264.1|1259.1|1264.1|1259.1|1263.2|1258.2|76
1620667500000|2021-05-10 17:25:00|1264|1259|1266|1261|1266|1261|1263.5|1258.5|68
1620667800000|2021-05-10 17:30:00|1266.1|1261.1|1265.9|1260.9|1266.2|1261.2|1265.8|1260.8|34
1620668100000|2021-05-10 17:35:00|1265.8|1260.8|1265|1260|1265.9|1260.9|1264.6|1259.6|34
1620668400000|2021-05-10 17:40:00|1265.1|1260.1|1265.2|1260.2|1265.7|1260.7|1265|1260|23
1620668700000|2021-05-10 17:45:00|1265.1|1260.1|1265.6|1260.6|1265.9|1260.9|1264.8|1259.8|56
1620669000000|2021-05-10 17:50:00|1265.4|1260.4|1265|1260|1265.4|1260.4|1264.9|1259.9|36
1620669300000|2021-05-10 17:55:00|1265.1|1260.1|1265.3|1260.3|1265.4|1260.4|1264.8|1259.8|37
1620669600000|2021-05-10 18:00:00|1265.4|1260.4|1265.5|1260.5|1265.6|1260.6|1264.5|1259.5|67
1620669900000|2021-05-10 18:05:00|1265.4|1260.4|1265|1260|1265.8|1260.8|1265|1260|29
1620670200000|2021-05-10 18:10:00|1264.9|1259.9|1263.7|1258.7|1264.9|1259.9|1263.6|1258.6|77
1620670500000|2021-05-10 18:15:00|1263.6|1258.6|1261.8|1256.8|1263.6|1258.6|1261.6|1256.6|135
1620670800000|2021-05-10 18:20:00|1261.9|1256.9|1260.1|1255.1|1262.1|1257.1|1259.3|1254.3|124
1620671100000|2021-05-10 18:25:00|1260|1255|1258.8|1253.8|1260|1255|1258.8|1253.8|94
1620671400000|2021-05-10 18:30:00|1258.9|1253.9|1254.7|1249.7|1259|1254|1254.6|1249.6|115
1620671700000|2021-05-10 18:35:00|1254.8|1249.8|1253.4|1248.4|1254.8|1249.8|1252.2|1247.2|135
1620672000000|2021-05-10 18:40:00|1254.2|1249.2|1253.9|1248.9|1254.8|1249.8|1251.7|1246.7|128
1620672300000|2021-05-10 18:45:00|1254|1249|1253.6|1248.6|1255.7|1250.7|1252.5|1247.5|86
1620672600000|2021-05-10 18:50:00|1253.7|1248.7|1252.6|1247.6|1253.9|1248.9|1251.9|1246.9|160
1620672900000|2021-05-10 18:55:00|1252.7|1247.7|1255.4|1250.4|1255.4|1250.4|1252|1247|105
1620673200000|2021-05-10 19:00:00|1255.3|1250.3|1254.7|1249.7|1255.4|1250.4|1253.3|1248.3|99
1620673500000|2021-05-10 19:05:00|1254.6|1249.6|1253.8|1248.8|1254.9|1249.9|1253|1248|73
1620673800000|2021-05-10 19:10:00|1253.7|1248.7|1253|1248|1253.9|1248.9|1253|1248|80
1620674100000|2021-05-10 19:15:00|1252.9|1247.9|1252.4|1247.4|1253.1|1248.1|1251.9|1246.9|93
1620674400000|2021-05-10 19:20:00|1252.6|1247.6|1254.9|1249.9|1255.7|1250.7|1251.6|1246.6|111
1620674700000|2021-05-10 19:25:00|1254.7|1249.7|1252.9|1247.9|1254.8|1249.8|1252.8|1247.8|60
1620675000000|2021-05-10 19:30:00|1252.7|1247.7|1255.6|1250.6|1255.7|1250.7|1252.1|1247.1|62
1620675300000|2021-05-10 19:35:00|1255.5|1250.5|1256.5|1251.5|1257.7|1252.7|1255.5|1250.5|72
1620675600000|2021-05-10 19:40:00|1256.1|1251.1|1255.9|1250.9|1256.4|1251.4|1255.4|1250.4|39
1620675900000|2021-05-10 19:45:00|1256|1251|1258.6|1253.6|1259.9|1254.9|1255.8|1250.8|78
1620676200000|2021-05-10 19:50:00|1258.7|1253.7|1257.5|1252.5|1258.9|1253.9|1257.3|1252.3|74
1620676500000|2021-05-10 19:55:00|1257.6|1252.6|1257.8|1252.8|1258.4|1253.4|1256.9|1251.9|116
1620676800000|2021-05-10 20:00:00|1257.9|1252.9|1257.5|1252.5|1258.7|1253.7|1257.2|1252.2|102
1620677100000|2021-05-10 20:05:00|1257.4|1252.4|1256.3|1251.3|1257.5|1252.5|1256.2|1251.2|97
1620677400000|2021-05-10 20:10:00|1256.2|1251.2|1255.6|1250.6|1256.8|1251.8|1255.1|1250.1|69
1620677700000|2021-05-10 20:15:00|1255.7|1250.7|1255.1|1250.1|1256.5|1251.5|1255.1|1250.1|22
1620678000000|2021-05-10 20:20:00|1255|1250|1253.7|1248.7|1255|1250|1253.7|1248.7|31
1620678300000|2021-05-10 20:25:00|1253.6|1248.6|1253.6|1248.6|1253.6|1248.6|1252.9|1247.9|20
1620678600000|2021-05-10 20:30:00|1254|1249|1253.2|1248.2|1254|1249|1253|1248|36
1620678900000|2021-05-10 20:35:00|1253.3|1248.3|1253.7|1248.7|1253.8|1248.8|1252.8|1247.8|14
1620679200000|2021-05-10 20:40:00|1253.6|1248.6|1253.4|1248.4|1253.7|1248.7|1253.4|1248.4|3
1620679500000|2021-05-10 20:45:00|1253.5|1248.5|1254|1249|1254.3|1249.3|1253.5|1248.5|15
1620679800000|2021-05-10 20:50:00|1253.7|1248.7|1253.7|1248.7|1254.2|1249.2|1253.6|1248.6|17
1620680100000|2021-05-10 20:55:00|1253.6|1248.6|1253.5|1248.5|1253.6|1248.6|1253|1248|54
1620684000000|2021-05-10 22:00:00|1255.3|1247.3|1255.2|1250.2|1255.6|1250.6|1253.9|1247.3|19
1620684300000|2021-05-10 22:05:00|1255.3|1250.3|1255|1250|1255.4|1250.4|1255|1250|10
1620684600000|2021-05-10 22:10:00|1254.9|1249.9|1252.7|1247.7|1254.9|1249.9|1252.7|1247.7|20
1620684900000|2021-05-10 22:15:00|1252.8|1247.8|1251.5|1246.5|1252.8|1247.8|1250.6|1245.6|13
1620685200000|2021-05-10 22:20:00|1251.6|1246.6|1252.2|1247.2|1252.5|1247.5|1251.5|1246.5|19
1620685500000|2021-05-10 22:25:00|1252.4|1247.4|1252.6|1247.6|1253|1248|1252.2|1247.2|10
1620685800000|2021-05-10 22:30:00|1252.5|1247.5|1250.9|1245.9|1252.5|1247.5|1250.8|1245.8|23
1620686100000|2021-05-10 22:35:00|1250.7|1245.7|1250|1245|1250.7|1245.7|1249.8|1244.8|14
1620686400000|2021-05-10 22:40:00|1249.9|1244.9|1249|1244|1249.9|1244.9|1247.9|1242.9|43
1620686700000|2021-05-10 22:45:00|1249.1|1244.1|1248.2|1243.2|1249.4|1244.4|1248.2|1243.2|47
1620687000000|2021-05-10 22:50:00|1248.5|1243.5|1247.4|1242.4|1248.5|1243.5|1247.4|1242.4|34
1620687300000|2021-05-10 22:55:00|1247.7|1242.7|1250.2|1245.2|1250.4|1245.4|1247.6|1242.6|29
1620687600000|2021-05-10 23:00:00|1250.1|1245.1|1251.4|1246.4|1251.4|1246.4|1249.9|1244.9|28
1620687900000|2021-05-10 23:05:00|1251.3|1246.3|1252.4|1247.4|1254.1|1249.1|1250.7|1245.7|47
1620688200000|2021-05-10 23:10:00|1252.3|1247.3|1254.2|1249.2|1254.4|1249.4|1251.7|1246.7|66
1620688500000|2021-05-10 23:15:00|1254.1|1249.1|1252|1247|1254.6|1249.6|1251.8|1246.8|67
1620688800000|2021-05-10 23:20:00|1252.1|1247.1|1253.5|1248.5|1253.6|1248.6|1251.9|1246.9|56
1620689100000|2021-05-10 23:25:00|1253.6|1248.6|1252.4|1247.4|1253.8|1248.8|1252.4|1247.4|31
1620689400000|2021-05-10 23:30:00|1252.5|1247.5|1253.2|1248.2|1253.2|1248.2|1252.4|1247.4|31
1620689700000|2021-05-10 23:35:00|1253.3|1248.3|1258|1253|1258.2|1253.2|1253.3|1248.3|51
1620690000000|2021-05-10 23:40:00|1257.4|1252.4|1255|1250|1257.4|1252.4|1255|1250|73
1620690300000|2021-05-10 23:45:00|1255.1|1250.1|1254.8|1249.8|1256.4|1251.4|1254.8|1249.8|61
1620690600000|2021-05-10 23:50:00|1254.7|1249.7|1254.4|1249.4|1255.6|1250.6|1254.4|1249.4|37
1620690900000|2021-05-10 23:55:00|1254.7|1249.7|1256.7|1251.7|1257.7|1252.7|1254.7|1249.7|92
1620604800000|2021-05-10 00:00:00|1262.3|1257.3|1260.9|1255.9|1262.3|1257.3|1260.9|1255.9|48
1620605100000|2021-05-10 00:05:00|1260.8|1255.8|1260.1|1255.1|1261.2|1256.2|1259.6|1254.6|43
1620605400000|2021-05-10 00:10:00|1260|1255|1260.6|1255.6|1260.9|1255.9|1259.7|1254.7|17
1620605700000|2021-05-10 00:15:00|1260.7|1255.7|1260.1|1255.1|1260.7|1255.7|1259.5|1254.5|39
1620606000000|2021-05-10 00:20:00|1259.9|1254.9|1258|1253|1260.1|1255.1|1257.9|1252.9|63
1620606300000|2021-05-10 00:25:00|1258.1|1253.1|1258.6|1253.6|1258.6|1253.6|1257.9|1252.9|54
1620606600000|2021-05-10 00:30:00|1258.5|1253.5|1259.3|1254.3|1259.4|1254.4|1258.1|1253.1|54
1620606900000|2021-05-10 00:35:00|1259.4|1254.4|1259.1|1254.1|1259.5|1254.5|1258.9|1253.9|55
1620607200000|2021-05-10 00:40:00|1259.2|1254.2|1258.8|1253.8|1259.4|1254.4|1257.9|1252.9|70
1620607500000|2021-05-10 00:45:00|1258.9|1253.9|1260.2|1255.2|1260.2|1255.2|1258.7|1253.7|30
1620607800000|2021-05-10 00:50:00|1260.3|1255.3|1261.2|1256.2|1261.5|1256.5|1260|1255|68
1620608100000|2021-05-10 00:55:00|1261.1|1256.1|1260.8|1255.8|1261.1|1256.1|1260.4|1255.4|38
1620608400000|2021-05-10 01:00:00|1260.9|1255.9|1262.2|1257.2|1262.2|1257.2|1260.8|1255.8|50
1620608700000|2021-05-10 01:05:00|1262.3|1257.3|1263.6|1258.6|1265.3|1260.3|1262.3|1257.3|93
1620609000000|2021-05-10 01:10:00|1263.5|1258.5|1265.2|1260.2|1265.2|1260.2|1263.4|1258.4|70
1620609300000|2021-05-10 01:15:00|1265|1260|1264|1259|1265.1|1260.1|1262.9|1257.9|77
1620609600000|2021-05-10 01:20:00|1264.1|1259.1|1262.6|1257.6|1264.3|1259.3|1262.5|1257.5|81
1620609900000|2021-05-10 01:25:00|1262.5|1257.5|1262.5|1257.5|1263.1|1258.1|1261.2|1256.2|135
1620610200000|2021-05-10 01:30:00|1261.9|1256.9|1263.8|1258.8|1263.8|1258.8|1261.6|1256.6|81
1620610500000|2021-05-10 01:35:00|1263.7|1258.7|1263.6|1258.6|1263.8|1258.8|1263.5|1258.5|33
1620610800000|2021-05-10 01:40:00|1263.7|1258.7|1264.6|1259.6|1264.6|1259.6|1263.4|1258.4|78
1620611100000|2021-05-10 01:45:00|1264.7|1259.7|1264.4|1259.4|1265.2|1260.2|1264|1259|53
1620611400000|2021-05-10 01:50:00|1264.5|1259.5|1262.9|1257.9|1264.5|1259.5|1262.8|1257.8|62
1620611700000|2021-05-10 01:55:00|1262.8|1257.8|1263.3|1258.3|1263.7|1258.7|1262.8|1257.8|48
1620612000000|2021-05-10 02:00:00|1263.4|1258.4|1265.3|1260.3|1265.3|1260.3|1263.4|1258.4|52
1620612300000|2021-05-10 02:05:00|1265.2|1260.2|1265.7|1260.7|1265.7|1260.7|1264.5|1259.5|35
1620612600000|2021-05-10 02:10:00|1265.6|1260.6|1264.4|1259.4|1265.6|1260.6|1264.2|1259.2|123
1620612900000|2021-05-10 02:15:00|1264.3|1259.3|1264|1259|1264.6|1259.6|1263.6|1258.6|112
1620613200000|2021-05-10 02:20:00|1263.9|1258.9|1262.2|1257.2|1264|1259|1262.2|1257.2|17
1620613500000|2021-05-10 02:25:00|1262|1257|1262|1257|1262.3|1257.3|1261.8|1256.8|38
1620613800000|2021-05-10 02:30:00|1261.9|1256.9|1263|1258|1263.3|1258.3|1261.9|1256.9|64
1620614100000|2021-05-10 02:35:00|1262.9|1257.9|1262.9|1257.9|1263.4|1258.4|1262.7|1257.7|46
1620614400000|2021-05-10 02:40:00|1263|1258|1262.9|1257.9|1263|1258|1262.9|1257.9|4
1620614700000|2021-05-10 02:45:00|1263|1258|1263|1258|1263|1258|1262.9|1257.9|11
1620615000000|2021-05-10 02:50:00|1262.9|1257.9|1263.9|1258.9|1263.9|1258.9|1262.4|1257.4|41
1620615300000|2021-05-10 02:55:00|1263.8|1258.8|1263.7|1258.7|1264.3|1259.3|1263.4|1258.4|44
1620615600000|2021-05-10 03:00:00|1263.8|1258.8|1263.9|1258.9|1263.9|1258.9|1263.7|1258.7|6
1620615900000|2021-05-10 03:05:00|1263.8|1258.8|1263.6|1258.6|1263.8|1258.8|1263.5|1258.5|45
1620616200000|2021-05-10 03:10:00|1263.5|1258.5|1263.6|1258.6|1263.6|1258.6|1263.5|1258.5|6
1620616500000|2021-05-10 03:15:00|1263.5|1258.5|1263.5|1258.5|1263.6|1258.6|1263.5|1258.5|21
1620616800000|2021-05-10 03:20:00|1263.4|1258.4|1262.7|1257.7|1263.5|1258.5|1262.5|1257.5|20
1620617100000|2021-05-10 03:25:00|1262.8|1257.8|1263|1258|1263.3|1258.3|1262.5|1257.5|9
1620617400000|2021-05-10 03:30:00|1262.9|1257.9|1262.5|1257.5|1264|1259|1262.4|1257.4|66
1620617700000|2021-05-10 03:35:00|1263|1258|1262.9|1257.9|1263|1258|1262.8|1257.8|22
1620618000000|2021-05-10 03:40:00|1263.7|1258.7|1262.7|1257.7|1263.9|1258.9|1262.7|1257.7|28
1620618300000|2021-05-10 03:45:00|1262.8|1257.8|1262.6|1257.6|1262.8|1257.8|1262.5|1257.5|48
1620618600000|2021-05-10 03:50:00|1262.5|1257.5|1263.7|1258.7|1263.7|1258.7|1262.5|1257.5|14
1620618900000|2021-05-10 03:55:00|1263.2|1258.2|1262.4|1257.4|1263.4|1258.4|1262.4|1257.4|9
1620619200000|2021-05-10 04:00:00|1262.1|1257.1|1262.1|1257.1|1263.2|1258.2|1261.7|1256.7|54
1620619500000|2021-05-10 04:05:00|1262|1257|1261.5|1256.5|1262|1257|1261.4|1256.4|21
1620619800000|2021-05-10 04:10:00|1261.4|1256.4|1263.1|1258.1|1263.7|1258.7|1261.4|1256.4|38
1620620100000|2021-05-10 04:15:00|1263|1258|1262.3|1257.3|1263|1258|1262.3|1257.3|26
1620620400000|2021-05-10 04:20:00|1262.2|1257.2|1262.7|1257.7|1262.7|1257.7|1262.2|1257.2|19
1620620700000|2021-05-10 04:25:00|1262.6|1257.6|1263.2|1258.2|1263.2|1258.2|1262.6|1257.6|24
1620621000000|2021-05-10 04:30:00|1263.1|1258.1|1263.1|1258.1|1263.4|1258.4|1263|1258|52
1620621300000|2021-05-10 04:35:00|1263.2|1258.2|1263.2|1258.2|1263.2|1258.2|1263.1|1258.1|17
1620621600000|2021-05-10 04:40:00|1263.3|1258.3|1262.6|1257.6|1263.8|1258.8|1262.5|1257.5|38
1620621900000|2021-05-10 04:45:00|1262.7|1257.7|1262.8|1257.8|1262.8|1257.8|1262.6|1257.6|10
1620622200000|2021-05-10 04:50:00|1262.7|1257.7|1262.2|1257.2|1262.9|1257.9|1262|1257|56
1620622500000|2021-05-10 04:55:00|1262.1|1257.1|1261.4|1256.4|1262.8|1257.8|1261.4|1256.4|86
1620622800000|2021-05-10 05:00:00|1261.3|1256.3|1262.4|1257.4|1262.9|1257.9|1261|1256|63
1620623100000|2021-05-10 05:05:00|1262.5|1257.5|1261.8|1256.8|1263.1|1258.1|1261.5|1256.5|55
1620623400000|2021-05-10 05:10:00|1261.6|1256.6|1261.5|1256.5|1262|1257|1261.3|1256.3|45
1620623700000|2021-05-10 05:15:00|1261.4|1256.4|1262.2|1257.2|1262.7|1257.7|1261.3|1256.3|82
1620624000000|2021-05-10 05:20:00|1262.3|1257.3|1262.5|1257.5|1263.1|1258.1|1262.2|1257.2|86
1620624300000|2021-05-10 05:25:00|1262.4|1257.4|1263.6|1258.6|1263.8|1258.8|1262.4|1257.4|68
1620624600000|2021-05-10 05:30:00|1263.7|1258.7|1265.9|1260.9|1266.1|1261.1|1263.5|1258.5|51
1620624900000|2021-05-10 05:35:00|1266|1261|1266.1|1261.1|1266.9|1261.9|1265.8|1260.8|140
1620625200000|2021-05-10 05:40:00|1266.2|1261.2|1265.4|1260.4|1266.8|1261.8|1265.2|1260.2|99
1620625500000|2021-05-10 05:45:00|1265.6|1260.6|1266.4|1261.4|1266.5|1261.5|1265.6|1260.6|71
1620625800000|2021-05-10 05:50:00|1266.3|1261.3|1265.4|1260.4|1266.5|1261.5|1265.4|1260.4|38
1620626100000|2021-05-10 05:55:00|1265.5|1260.5|1266|1261|1266.3|1261.3|1264.2|1259.2|97
1620626400000|2021-05-10 06:00:00|1266.1|1261.1|1266.4|1261.4|1267.1|1262.1|1265.9|1260.9|149
1620626700000|2021-05-10 06:05:00|1266.6|1261.6|1265.5|1260.5|1266.7|1261.7|1265.4|1260.4|70
1620627000000|2021-05-10 06:10:00|1265.4|1260.4|1264.5|1259.5|1265.7|1260.7|1264.2|1259.2|57
1620627300000|2021-05-10 06:15:00|1264.6|1259.6|1265.6|1260.6|1265.6|1260.6|1264.5|1259.5|42
1620627600000|2021-05-10 06:20:00|1265.7|1260.7|1266.9|1261.9|1267|1262|1264.3|1259.3|80
1620627900000|2021-05-10 06:25:00|1266.8|1261.8|1266.7|1261.7|1268.1|1263.1|1266.4|1261.4|113
1620628200000|2021-05-10 06:30:00|1266.6|1261.6|1266.2|1261.2|1267.9|1262.9|1266.1|1261.1|72
1620628500000|2021-05-10 06:35:00|1266.1|1261.1|1265.8|1260.8|1266.8|1261.8|1264.7|1259.7|42
1620628800000|2021-05-10 06:40:00|1265.7|1260.7|1265.7|1260.7|1265.9|1260.9|1265.1|1260.1|24
1620629100000|2021-05-10 06:45:00|1265.3|1260.3|1265.1|1260.1|1266|1261|1265.1|1260.1|27
1620629400000|2021-05-10 06:50:00|1265.3|1260.3|1265|1260|1265.3|1260.3|1264.9|1259.9|21
1620629700000|2021-05-10 06:55:00|1264.9|1259.9|1265.4|1260.4|1265.4|1260.4|1264.5|1259.5|54
1620630000000|2021-05-10 07:00:00|1265.1|1260.1|1264.9|1259.9|1265.4|1260.4|1263.7|1258.7|43
1620630300000|2021-05-10 07:05:00|1265.4|1260.4|1264.3|1259.3|1266.3|1261.3|1262.7|1257.7|114
1620630600000|2021-05-10 07:10:00|1264|1259|1264.1|1259.1|1264.6|1259.6|1263.6|1258.6|55
1620630900000|2021-05-10 07:15:00|1263.9|1258.9|1266.7|1261.7|1266.7|1261.7|1263.8|1258.8|63
1620631200000|2021-05-10 07:20:00|1266.8|1261.8|1264.4|1259.4|1266.8|1261.8|1264.4|1259.4|64
1620631500000|2021-05-10 07:25:00|1264.3|1259.3|1264|1259|1264.6|1259.6|1263.8|1258.8|78
1620631800000|2021-05-10 07:30:00|1263.9|1258.9|1263.2|1258.2|1264|1259|1261.7|1256.7|79
1620632100000|2021-05-10 07:35:00|1263.1|1258.1|1263.9|1258.9|1264|1259|1262.8|1257.8|114
1620632400000|2021-05-10 07:40:00|1264|1259|1263.6|1258.6|1264.1|1259.1|1262.9|1257.9|65
1620632700000|2021-05-10 07:45:00|1263.5|1258.5|1262.9|1257.9|1263.7|1258.7|1262.6|1257.6|89
1620633000000|2021-05-10 07:50:00|1262.8|1257.8|1263.9|1258.9|1263.9|1258.9|1262.8|1257.8|103
1620633300000|2021-05-10 07:55:00|1263.7|1258.7|1264.5|1259.5|1265.3|1260.3|1263.6|1258.6|47
1620633600000|2021-05-10 08:00:00|1264.6|1259.6|1265.3|1260.3|1265.4|1260.4|1264.5|1259.5|51
1620633900000|2021-05-10 08:05:00|1265.4|1260.4|1266.7|1261.7|1266.9|1261.9|1265.4|1260.4|57
1620634200000|2021-05-10 08:10:00|1266.6|1261.6|1266.6|1261.6|1266.7|1261.7|1266.4|1261.4|15
1620634500000|2021-05-10 08:15:00|1266.5|1261.5|1270|1265|1270.1|1265.1|1266.5|1261.5|70
1620634800000|2021-05-10 08:20:00|1270.1|1265.1|1268.1|1263.1|1270.1|1265.1|1268.1|1263.1|114
1620635100000|2021-05-10 08:25:00|1268.2|1263.2|1270.1|1265.1|1270.2|1265.2|1267.8|1262.8|122
1620635400000|2021-05-10 08:30:00|1270.2|1265.2|1271|1266|1271.3|1266.3|1270|1265|89
1620635700000|2021-05-10 08:35:00|1270.9|1265.9|1269.9|1264.9|1271.4|1266.4|1269.9|1264.9|106
1620636000000|2021-05-10 08:40:00|1270|1265|1270.3|1265.3|1270.3|1265.3|1269.5|1264.5|87
1620636300000|2021-05-10 08:45:00|1270.2|1265.2|1268|1263|1270.2|1265.2|1267.9|1262.9|93
1620636600000|2021-05-10 08:50:00|1268.1|1263.1|1267.7|1262.7|1268.1|1263.1|1267.6|1262.6|16
1620636900000|2021-05-10 08:55:00|1267.8|1262.8|1267.8|1262.8|1268|1263|1267|1262|34
1620637200000|2021-05-10 09:00:00|1267.9|1262.9|1267.2|1262.2|1268.2|1263.2|1267.1|1262.1|110
1620637500000|2021-05-10 09:05:00|1267.3|1262.3|1268.1|1263.1|1268.1|1263.1|1266.8|1261.8|43
1620637800000|2021-05-10 09:10:00|1268|1263|1268.4|1263.4|1268.8|1263.8|1268|1263|54
1620638100000|2021-05-10 09:15:00|1268.3|1263.3|1268.5|1263.5|1268.5|1263.5|1267.9|1262.9|45
1620638400000|2021-05-10 09:20:00|1268.6|1263.6|1269.5|1264.5|1269.5|1264.5|1268.6|1263.6|34
1620638700000|2021-05-10 09:25:00|1268.6|1263.6|1268.7|1263.7|1268.7|1263.7|1267.8|1262.8|17
1620639000000|2021-05-10 09:30:00|1268.6|1263.6|1268.8|1263.8|1269.7|1264.7|1268.5|1263.5|47
1620639300000|2021-05-10 09:35:00|1268.9|1263.9|1269.6|1264.6|1269.7|1264.7|1268.8|1263.8|30
1620639600000|2021-05-10 09:40:00|1269.5|1264.5|1270.3|1265.3|1270.4|1265.4|1269.2|1264.2|32
1620639900000|2021-05-10 09:45:00|1270.2|1265.2|1270.1|1265.1|1270.4|1265.4|1270|1265|25
1620640200000|2021-05-10 09:50:00|1270.2|1265.2|1270.1|1265.1|1270.3|1265.3|1270.1|1265.1|52
1620640500000|2021-05-10 09:55:00|1270.2|1265.2|1270.5|1265.5|1270.6|1265.6|1270.1|1265.1|12
1620640800000|2021-05-10 10:00:00|1270.4|1265.4|1271.4|1266.4|1271.4|1266.4|1269.9|1264.9|33
1620641100000|2021-05-10 10:05:00|1271.3|1266.3|1271.5|1266.5|1271.8|1266.8|1271.2|1266.2|27
1620641400000|2021-05-10 10:10:00|1271.6|1266.6|1271.2|1266.2|1271.7|1266.7|1271|1266|43
1620641700000|2021-05-10 10:15:00|1271.1|1266.1|1272.4|1267.4|1272.5|1267.5|1271.1|1266.1|48
1620642000000|2021-05-10 10:20:00|1272.5|1267.5|1272.2|1267.2|1272.7|1267.7|1272.2|1267.2|43
1620642300000|2021-05-10 10:25:00|1272.1|1267.1|1272.6|1267.6|1272.8|1267.8|1272.1|1267.1|27
1620642600000|2021-05-10 10:30:00|1272.5|1267.5|1271.5|1266.5|1272.8|1267.8|1271.1|1266.1|54
1620642900000|2021-05-10 10:35:00|1271.4|1266.4|1271.8|1266.8|1272.3|1267.3|1271|1266|44
1620643200000|2021-05-10 10:40:00|1271.9|1266.9|1273.1|1268.1|1273.1|1268.1|1269.7|1264.7|69
1620643500000|2021-05-10 10:45:00|1273.2|1268.2|1272.3|1267.3|1273.4|1268.4|1271.7|1266.7|53
1620643800000|2021-05-10 10:50:00|1272.2|1267.2|1273.4|1268.4|1273.5|1268.5|1271.8|1266.8|26
1620644100000|2021-05-10 10:55:00|1273.3|1268.3|1272.8|1267.8|1273.3|1268.3|1272.5|1267.5|18
1620644400000|2021-05-10 11:00:00|1272.6|1267.6|1272.6|1267.6|1273|1268|1272.5|1267.5|55
1620644700000|2021-05-10 11:05:00|1272.7|1267.7|1272.6|1267.6|1273.1|1268.1|1271.1|1266.1|41
1620645000000|2021-05-10 11:10:00|1272.5|1267.5|1277.2|1272.2|1278|1273|1272.5|1267.5|87
1620645300000|2021-05-10 11:15:00|1277.3|1272.3|1275.3|1270.3|1278.1|1273.1|1275.1|1270.1|79
1620645600000|2021-05-10 11:20:00|1275.2|1270.2|1274.9|1269.9|1275.6|1270.6|1274.3|1269.3|67
1620645900000|2021-05-10 11:25:00|1275.2|1270.2|1274.8|1269.8|1275.7|1270.7|1274.7|1269.7|38
1620646200000|2021-05-10 11:30:00|1275|1270|1279.4|1274.4|1279.5|1274.5|1274.3|1269.3|85
1620646500000|2021-05-10 11:35:00|1279.3|1274.3|1281.9|1276.9|1282.6|1277.6|1277.6|1272.6|92
1620646800000|2021-05-10 11:40:00|1281.8|1276.8|1279.3|1274.3|1281.8|1276.8|1278.3|1273.3|91
1620647100000|2021-05-10 11:45:00|1279.2|1274.2|1276.1|1271.1|1279.3|1274.3|1275.9|1270.9|56
1620647400000|2021-05-10 11:50:00|1275.8|1270.8|1279.4|1274.4|1279.9|1274.9|1274.5|1269.5|118
1620647700000|2021-05-10 11:55:00|1279.2|1274.2|1277.9|1272.9|1279.4|1274.4|1277.3|1272.3|52
1620648000000|2021-05-10 12:00:00|1278.7|1273.7|1277.4|1272.4|1279.9|1274.9|1276.7|1271.7|86
1620648300000|2021-05-10 12:05:00|1277.3|1272.3|1276.6|1271.6|1278.1|1273.1|1275.7|1270.7|86
1620648600000|2021-05-10 12:10:00|1276.5|1271.5|1275|1270|1276.9|1271.9|1274.4|1269.4|80
1620648900000|2021-05-10 12:15:00|1274.9|1269.9|1276.5|1271.5|1278.3|1273.3|1274.9|1269.9|164
1620649200000|2021-05-10 12:20:00|1277.2|1272.2|1273.7|1268.7|1277.7|1272.7|1272.3|1267.3|197
1620649500000|2021-05-10 12:25:00|1273.6|1268.6|1275.3|1270.3|1275.4|1270.4|1273.1|1268.1|104
1620649800000|2021-05-10 12:30:00|1275.4|1270.4|1278.4|1273.4|1278.9|1273.9|1275.2|1270.2|102
1620650100000|2021-05-10 12:35:00|1278.3|1273.3|1280.5|1275.5|1280.9|1275.9|1278|1273|55
1620650400000|2021-05-10 12:40:00|1280.4|1275.4|1276.7|1271.7|1280.5|1275.5|1274.6|1269.6|131
1620650700000|2021-05-10 12:45:00|1276.6|1271.6|1278.9|1273.9|1279.4|1274.4|1276.6|1271.6|106
1620651000000|2021-05-10 12:50:00|1278.8|1273.8|1278.9|1273.9|1280.3|1275.3|1278.2|1273.2|89
1620651300000|2021-05-10 12:55:00|1278.8|1273.8|1279.8|1274.8|1279.8|1274.8|1276.8|1271.8|96
1620651600000|2021-05-10 13:00:00|1279.9|1274.9|1271.4|1266.4|1280.3|1275.3|1271.2|1266.2|232
1620651900000|2021-05-10 13:05:00|1272.1|1267.1|1266.1|1261.1|1272.7|1267.7|1266.1|1261.1|235
1620652200000|2021-05-10 13:10:00|1265.5|1260.5|1266.7|1261.7|1267.8|1262.8|1263.7|1258.7|251
1620652500000|2021-05-10 13:15:00|1266.5|1261.5|1268.9|1263.9|1269.9|1264.9|1266.5|1261.5|172
1620652800000|2021-05-10 13:20:00|1268.8|1263.8|1269.7|1264.7|1270.8|1265.8|1268.5|1263.5|156
1620653100000|2021-05-10 13:25:00|1269.6|1264.6|1273.6|1268.6|1273.6|1268.6|1269.5|1264.5|97
1620653400000|2021-05-10 13:30:00|1274.5|1269.5|1275.9|1270.9|1278.2|1273.2|1273.7|1268.7|311
1620653700000|2021-05-10 13:35:00|1275.7|1270.7|1271.8|1266.8|1275.7|1270.7|1271.7|1266.7|227
1620654000000|2021-05-10 13:40:00|1271.7|1266.7|1274.9|1269.9|1275.8|1270.8|1271|1266|206
1620654300000|2021-05-10 13:45:00|1274.7|1269.7|1272.1|1267.1|1275.6|1270.6|1271.4|1266.4|265
1620654600000|2021-05-10 13:50:00|1272|1267|1267.6|1262.6|1275.3|1270.3|1266.7|1261.7|306
1620654900000|2021-05-10 13:55:00|1267.7|1262.7|1271.8|1266.8|1272.2|1267.2|1267.1|1262.1|224
1620655200000|2021-05-10 14:00:00|1271.9|1266.9|1268.1|1263.1|1273|1268|1264.8|1259.8|258
1620655500000|2021-05-10 14:05:00|1268.2|1263.2|1271.1|1266.1|1271.3|1266.3|1265.9|1260.9|220
1620655800000|2021-05-10 14:10:00|1271.3|1266.3|1270.8|1265.8|1271.7|1266.7|1267.6|1262.6|233
1620656100000|2021-05-10 14:15:00|1270.7|1265.7|1269.7|1264.7|1270.8|1265.8|1267.3|1262.3|206
1620656400000|2021-05-10 14:20:00|1269.8|1264.8|1271.4|1266.4|1272.7|1267.7|1269.3|1264.3|140
1620656700000|2021-05-10 14:25:00|1271.2|1266.2|1272.8|1267.8|1275.3|1270.3|1270.3|1265.3|227
1620657000000|2021-05-10 14:30:00|1272.9|1267.9|1273.3|1268.3|1274.5|1269.5|1271.6|1266.6|241
1620657300000|2021-05-10 14:35:00|1273.4|1268.4|1275.5|1270.5|1275.5|1270.5|1272.5|1267.5|297
1620657600000|2021-05-10 14:40:00|1275.6|1270.6|1276.6|1271.6|1277.6|1272.6|1274.2|1269.2|143
1620657900000|2021-05-10 14:45:00|1276.5|1271.5|1271.6|1266.6|1276.9|1271.9|1271.6|1266.6|191
1620658200000|2021-05-10 14:50:00|1271.4|1266.4|1268.5|1263.5|1273.3|1268.3|1264.8|1259.8|233
1620658500000|2021-05-10 14:55:00|1268.6|1263.6|1270.1|1265.1|1272.3|1267.3|1268.2|1263.2|178
1620658800000|2021-05-10 15:00:00|1270|1265|1266.5|1261.5|1270.4|1265.4|1265.3|1260.3|254
1620659100000|2021-05-10 15:05:00|1266.6|1261.6|1266.3|1261.3|1270.5|1265.5|1266.2|1261.2|201
1620659400000|2021-05-10 15:10:00|1266.2|1261.2|1267.4|1262.4|1268.1|1263.1|1266.2|1261.2|229
1620659700000|2021-05-10 15:15:00|1267.5|1262.5|1271.1|1266.1|1271.2|1266.2|1267.5|1262.5|108
1620660000000|2021-05-10 15:20:00|1271.4|1266.4|1270.9|1265.9|1271.4|1266.4|1270.7|1265.7|45
1620660300000|2021-05-10 15:25:00|1270.8|1265.8|1267.8|1262.8|1270.8|1265.8|1267.7|1262.7|109
1620660600000|2021-05-10 15:30:00|1267.7|1262.7|1269.2|1264.2|1269.2|1264.2|1267.6|1262.6|142
1620660900000|2021-05-10 15:35:00|1269.3|1264.3|1271.6|1266.6|1271.6|1266.6|1269.3|1264.3|92
1620661200000|2021-05-10 15:40:00|1271.5|1266.5|1272.6|1267.6|1273.5|1268.5|1270.9|1265.9|74
1620661500000|2021-05-10 15:45:00|1272.7|1267.7|1272.6|1267.6|1273.6|1268.6|1272.2|1267.2|95
1620661800000|2021-05-10 15:50:00|1272.7|1267.7|1271.3|1266.3|1272.7|1267.7|1270.7|1265.7|71
1620662100000|2021-05-10 15:55:00|1271.4|1266.4|1272.8|1267.8|1272.9|1267.9|1271.3|1266.3|75
1620662400000|2021-05-10 16:00:00|1272.7|1267.7|1272.6|1267.6|1273|1268|1272.2|1267.2|82
1620662700000|2021-05-10 16:05:00|1272.5|1267.5|1272.4|1267.4|1272.5|1267.5|1271.6|1266.6|38
1620663000000|2021-05-10 16:10:00|1272.5|1267.5|1271.7|1266.7|1272.7|1267.7|1271.3|1266.3|50
1620663300000|2021-05-10 16:15:00|1271.5|1266.5|1270.3|1265.3|1271.5|1266.5|1269.7|1264.7|63
1620663600000|2021-05-10 16:20:00|1270|1265|1268.8|1263.8|1270|1265|1268|1263|103
1620663900000|2021-05-10 16:25:00|1268.7|1263.7|1266.9|1261.9|1269|1264|1266.6|1261.6|123
1620664200000|2021-05-10 16:30:00|1266.7|1261.7|1267.1|1262.1|1267.5|1262.5|1266.1|1261.1|120
1620664500000|2021-05-10 16:35:00|1267|1262|1265.7|1260.7|1267.1|1262.1|1265.5|1260.5|68
1620664800000|2021-05-10 16:40:00|1266|1261|1264.5|1259.5|1266.2|1261.2|1264.4|1259.4|38
1620665100000|2021-05-10 16:45:00|1264.6|1259.6|1265.7|1260.7|1266.2|1261.2|1264.4|1259.4|68
1620665400000|2021-05-10 16:50:00|1265.6|1260.6|1267.1|1262.1|1267.2|1262.2|1265.6|1260.6|60
1620665700000|2021-05-10 16:55:00|1267.2|1262.2|1268|1263|1268.3|1263.3|1265.8|1260.8|114
1620666000000|2021-05-10 17:00:00|1268.1|1263.1|1266|1261|1268.1|1263.1|1264.7|1259.7|173
1620666300000|2021-05-10 17:05:00|1265.9|1260.9|1265|1260|1265.9|1260.9|1264.5|1259.5|69
1620666600000|2021-05-10 17:10:00|1264.8|1259.8|1264.3|1259.3|1264.8|1259.8|1263.9|1258.9|56
1620666900000|2021-05-10 17:15:00|1264.4|1259.4|1263.8|1258.8|1264.5|1259.5|1263.7|1258.7|44
1620667200000|2021-05-10 17:20:00|1263.7|1258.7|1264.1|1259.1|1264.1|1259.1|1263.2|1258.2|76
1620667500000|2021-05-10 17:25:00|1264|1259|1266|1261|1266|1261|1263.5|1258.5|68
1620667800000|2021-05-10 17:30:00|1266.1|1261.1|1265.9|1260.9|1266.2|1261.2|1265.8|1260.8|34
1620668100000|2021-05-10 17:35:00|1265.8|1260.8|1265|1260|1265.9|1260.9|1264.6|1259.6|34
1620668400000|2021-05-10 17:40:00|1265.1|1260.1|1265.2|1260.2|1265.7|1260.7|1265|1260|23
1620668700000|2021-05-10 17:45:00|1265.1|1260.1|1265.6|1260.6|1265.9|1260.9|1264.8|1259.8|56
1620669000000|2021-05-10 17:50:00|1265.4|1260.4|1265|1260|1265.4|1260.4|1264.9|1259.9|36
1620669300000|2021-05-10 17:55:00|1265.1|1260.1|1265.3|1260.3|1265.4|1260.4|1264.8|1259.8|37
1620669600000|2021-05-10 18:00:00|1265.4|1260.4|1265.5|1260.5|1265.6|1260.6|1264.5|1259.5|67
1620669900000|2021-05-10 18:05:00|1265.4|1260.4|1265|1260|1265.8|1260.8|1265|1260|29
1620670200000|2021-05-10 18:10:00|1264.9|1259.9|1263.7|1258.7|1264.9|1259.9|1263.6|1258.6|77
1620670500000|2021-05-10 18:15:00|1263.6|1258.6|1261.8|1256.8|1263.6|1258.6|1261.6|1256.6|135
1620670800000|2021-05-10 18:20:00|1261.9|1256.9|1260.1|1255.1|1262.1|1257.1|1259.3|1254.3|124
1620671100000|2021-05-10 18:25:00|1260|1255|1258.8|1253.8|1260|1255|1258.8|1253.8|94
1620671400000|2021-05-10 18:30:00|1258.9|1253.9|1254.7|1249.7|1259|1254|1254.6|1249.6|115
1620671700000|2021-05-10 18:35:00|1254.8|1249.8|1253.4|1248.4|1254.8|1249.8|1252.2|1247.2|135
1620672000000|2021-05-10 18:40:00|1254.2|1249.2|1253.9|1248.9|1254.8|1249.8|1251.7|1246.7|128
1620672300000|2021-05-10 18:45:00|1254|1249|1253.6|1248.6|1255.7|1250.7|1252.5|1247.5|86
1620672600000|2021-05-10 18:50:00|1253.7|1248.7|1252.6|1247.6|1253.9|1248.9|1251.9|1246.9|160
1620672900000|2021-05-10 18:55:00|1252.7|1247.7|1255.4|1250.4|1255.4|1250.4|1252|1247|105
1620673200000|2021-05-10 19:00:00|1255.3|1250.3|1254.7|1249.7|1255.4|1250.4|1253.3|1248.3|99
1620673500000|2021-05-10 19:05:00|1254.6|1249.6|1253.8|1248.8|1254.9|1249.9|1253|1248|73
1620673800000|2021-05-10 19:10:00|1253.7|1248.7|1253|1248|1253.9|1248.9|1253|1248|80
1620674100000|2021-05-10 19:15:00|1252.9|1247.9|1252.4|1247.4|1253.1|1248.1|1251.9|1246.9|93
1620674400000|2021-05-10 19:20:00|1252.6|1247.6|1254.9|1249.9|1255.7|1250.7|1251.6|1246.6|111
1620674700000|2021-05-10 19:25:00|1254.7|1249.7|1252.9|1247.9|1254.8|1249.8|1252.8|1247.8|60
1620675000000|2021-05-10 19:30:00|1252.7|1247.7|1255.6|1250.6|1255.7|1250.7|1252.1|1247.1|62
1620675300000|2021-05-10 19:35:00|1255.5|1250.5|1256.5|1251.5|1257.7|1252.7|1255.5|1250.5|72
1620675600000|2021-05-10 19:40:00|1256.1|1251.1|1255.9|1250.9|1256.4|1251.4|1255.4|1250.4|39
1620675900000|2021-05-10 19:45:00|1256|1251|1258.6|1253.6|1259.9|1254.9|1255.8|1250.8|78
1620676200000|2021-05-10 19:50:00|1258.7|1253.7|1257.5|1252.5|1258.9|1253.9|1257.3|1252.3|74
1620676500000|2021-05-10 19:55:00|1257.6|1252.6|1257.8|1252.8|1258.4|1253.4|1256.9|1251.9|116
1620676800000|2021-05-10 20:00:00|1257.9|1252.9|1257.5|1252.5|1258.7|1253.7|1257.2|1252.2|102
1620677100000|2021-05-10 20:05:00|1257.4|1252.4|1256.3|1251.3|1257.5|1252.5|1256.2|1251.2|97
1620677400000|2021-05-10 20:10:00|1256.2|1251.2|1255.6|1250.6|1256.8|1251.8|1255.1|1250.1|69
1620677700000|2021-05-10 20:15:00|1255.7|1250.7|1255.1|1250.1|1256.5|1251.5|1255.1|1250.1|22
1620678000000|2021-05-10 20:20:00|1255|1250|1253.7|1248.7|1255|1250|1253.7|1248.7|31
1620678300000|2021-05-10 20:25:00|1253.6|1248.6|1253.6|1248.6|1253.6|1248.6|1252.9|1247.9|20
1620678600000|2021-05-10 20:30:00|1254|1249|1253.2|1248.2|1254|1249|1253|1248|36
1620678900000|2021-05-10 20:35:00|1253.3|1248.3|1253.7|1248.7|1253.8|1248.8|1252.8|1247.8|14
1620679200000|2021-05-10 20:40:00|1253.6|1248.6|1253.4|1248.4|1253.7|1248.7|1253.4|1248.4|3
1620679500000|2021-05-10 20:45:00|1253.5|1248.5|1254|1249|1254.3|1249.3|1253.5|1248.5|15
1620679800000|2021-05-10 20:50:00|1253.7|1248.7|1253.7|1248.7|1254.2|1249.2|1253.6|1248.6|17
1620680100000|2021-05-10 20:55:00|1253.6|1248.6|1253.5|1248.5|1253.6|1248.6|1253|1248|54
1620684000000|2021-05-10 22:00:00|1255.3|1247.3|1255.2|1250.2|1255.6|1250.6|1253.9|1247.3|19
1620684300000|2021-05-10 22:05:00|1255.3|1250.3|1255|1250|1255.4|1250.4|1255|1250|10
1620684600000|2021-05-10 22:10:00|1254.9|1249.9|1252.7|1247.7|1254.9|1249.9|1252.7|1247.7|20
1620684900000|2021-05-10 22:15:00|1252.8|1247.8|1251.5|1246.5|1252.8|1247.8|1250.6|1245.6|13
1620685200000|2021-05-10 22:20:00|1251.6|1246.6|1252.2|1247.2|1252.5|1247.5|1251.5|1246.5|19
1620685500000|2021-05-10 22:25:00|1252.4|1247.4|1252.6|1247.6|1253|1248|1252.2|1247.2|10
1620685800000|2021-05-10 22:30:00|1252.5|1247.5|1250.9|1245.9|1252.5|1247.5|1250.8|1245.8|23
1620686100000|2021-05-10 22:35:00|1250.7|1245.7|1250|1245|1250.7|1245.7|1249.8|1244.8|14
1620686400000|2021-05-10 22:40:00|1249.9|1244.9|1249|1244|1249.9|1244.9|1247.9|1242.9|43
1620686700000|2021-05-10 22:45:00|1249.1|1244.1|1248.2|1243.2|1249.4|1244.4|1248.2|1243.2|47
1620687000000|2021-05-10 22:50:00|1248.5|1243.5|1247.4|1242.4|1248.5|1243.5|1247.4|1242.4|34
1620687300000|2021-05-10 22:55:00|1247.7|1242.7|1250.2|1245.2|1250.4|1245.4|1247.6|1242.6|29
1620687600000|2021-05-10 23:00:00|1250.1|1245.1|1251.4|1246.4|1251.4|1246.4|1249.9|1244.9|28
1620687900000|2021-05-10 23:05:00|1251.3|1246.3|1252.4|1247.4|1254.1|1249.1|1250.7|1245.7|47
1620688200000|2021-05-10 23:10:00|1252.3|1247.3|1254.2|1249.2|1254.4|1249.4|1251.7|1246.7|66
1620688500000|2021-05-10 23:15:00|1254.1|1249.1|1252|1247|1254.6|1249.6|1251.8|1246.8|67
1620688800000|2021-05-10 23:20:00|1252.1|1247.1|1253.5|1248.5|1253.6|1248.6|1251.9|1246.9|56
1620689100000|2021-05-10 23:25:00|1253.6|1248.6|1252.4|1247.4|1253.8|1248.8|1252.4|1247.4|31
1620689400000|2021-05-10 23:30:00|1252.5|1247.5|1253.2|1248.2|1253.2|1248.2|1252.4|1247.4|31
1620689700000|2021-05-10 23:35:00|1253.3|1248.3|1258|1253|1258.2|1253.2|1253.3|1248.3|51
1620690000000|2021-05-10 23:40:00|1257.4|1252.4|1255|1250|1257.4|1252.4|1255|1250|73
1620690300000|2021-05-10 23:45:00|1255.1|1250.1|1254.8|1249.8|1256.4|1251.4|1254.8|1249.8|61
1620690600000|2021-05-10 23:50:00|1254.7|1249.7|1254.4|1249.4|1255.6|1250.6|1254.4|1249.4|37
1620690900000|2021-05-10 23:55:00|1254.7|1249.7|1256.7|1251.7|1257.7|1252.7|1254.7|1249.7|92
1620691200000|2021-05-11 00:00:00|1256.6|1251.6|1253|1248|1256.6|1251.6|1252.8|1247.8|173
1620691500000|2021-05-11 00:05:00|1252.9|1247.9|1253.6|1248.6|1254.2|1249.2|1251.9|1246.9|77
1620691800000|2021-05-11 00:10:00|1253.5|1248.5|1254.2|1249.2|1254.4|1249.4|1253.3|1248.3|57
1620692100000|2021-05-11 00:15:00|1254.3|1249.3|1252|1247|1254.3|1249.3|1252|1247|42
1620692400000|2021-05-11 00:20:00|1251.9|1246.9|1251.5|1246.5|1251.9|1246.9|1251.5|1246.5|27
1620692700000|2021-05-11 00:25:00|1251.4|1246.4|1249.9|1244.9|1251.6|1246.6|1249.9|1244.9|65
1620693000000|2021-05-11 00:30:00|1249.8|1244.8|1250.2|1245.2|1251.1|1246.1|1249.6|1244.6|42
1620693300000|2021-05-11 00:35:00|1250.4|1245.4|1250.1|1245.1|1250.4|1245.4|1249.4|1244.4|74
1620693600000|2021-05-11 00:40:00|1250|1245|1249.5|1244.5|1250|1245|1249.5|1244.5|28
1620693900000|2021-05-11 00:45:00|1249.6|1244.6|1251|1246|1251.9|1246.9|1249.5|1244.5|64
1620694200000|2021-05-11 00:50:00|1251.1|1246.1|1249.3|1244.3|1251.1|1246.1|1248.8|1243.8|77
1620694500000|2021-05-11 00:55:00|1249.2|1244.2|1249.1|1244.1|1249.5|1244.5|1247.8|1242.8|104
1620694800000|2021-05-11 01:00:00|1249|1244|1247.9|1242.9|1249|1244|1246.6|1241.6|186
1620695100000|2021-05-11 01:05:00|1248|1243|1247.7|1242.7|1248.7|1243.7|1247.4|1242.4|70
1620695400000|2021-05-11 01:10:00|1247.6|1242.6|1248.3|1243.3|1248.5|1243.5|1247.6|1242.6|66
1620695700000|2021-05-11 01:15:00|1248.4|1243.4|1249.8|1244.8|1250.5|1245.5|1248.3|1243.3|114
1620696000000|2021-05-11 01:20:00|1249.7|1244.7|1250|1245|1251|1246|1249.1|1244.1|109
1620696300000|2021-05-11 01:25:00|1249.9|1244.9|1248.3|1243.3|1249.9|1244.9|1248.2|1243.2|91
1620696600000|2021-05-11 01:30:00|1248.2|1243.2|1250.4|1245.4|1250.5|1245.5|1248.2|1243.2|89
1620696900000|2021-05-11 01:35:00|1250.3|1245.3|1251.7|1246.7|1251.7|1246.7|1249.3|1244.3|52
1620697200000|2021-05-11 01:40:00|1251.6|1246.6|1250.7|1245.7|1251.6|1246.6|1250|1245|58
1620697500000|2021-05-11 01:45:00|1250.6|1245.6|1249.5|1244.5|1251|1246|1249.5|1244.5|49
1620697800000|2021-05-11 01:50:00|1249.4|1244.4|1250.2|1245.2|1250.2|1245.2|1248.9|1243.9|108
1620698100000|2021-05-11 01:55:00|1250.3|1245.3|1249.7|1244.7|1250.7|1245.7|1249.6|1244.6|46
1620698400000|2021-05-11 02:00:00|1249.8|1244.8|1249.8|1244.8|1250.2|1245.2|1249.3|1244.3|72
1620698700000|2021-05-11 02:05:00|1249.9|1244.9|1249.9|1244.9|1250.3|1245.3|1249.8|1244.8|45
1620699000000|2021-05-11 02:10:00|1250.2|1245.2|1249.9|1244.9|1250.7|1245.7|1249.9|1244.9|58
1620699300000|2021-05-11 02:15:00|1249.8|1244.8|1249.4|1244.4|1250.3|1245.3|1249|1244|57
1620699600000|2021-05-11 02:20:00|1249.3|1244.3|1250|1245|1250.3|1245.3|1249.3|1244.3|47
1620699900000|2021-05-11 02:25:00|1249.9|1244.9|1250|1245|1250.5|1245.5|1249.7|1244.7|40
1620700200000|2021-05-11 02:30:00|1250.1|1245.1|1251.3|1246.3|1251.3|1246.3|1250.1|1245.1|36
1620700500000|2021-05-11 02:35:00|1251.4|1246.4|1252.4|1247.4|1252.6|1247.6|1251.2|1246.2|23
1620700800000|2021-05-11 02:40:00|1252.5|1247.5|1252.2|1247.2|1252.6|1247.6|1250.7|1245.7|76
1620701100000|2021-05-11 02:45:00|1252.1|1247.1|1252.3|1247.3|1252.5|1247.5|1252.1|1247.1|26
1620701400000|2021-05-11 02:50:00|1252.9|1247.9|1251.1|1246.1|1253|1248|1251.1|1246.1|42
1620701700000|2021-05-11 02:55:00|1251|1246|1251.7|1246.7|1251.7|1246.7|1250.8|1245.8|27
1620702000000|2021-05-11 03:00:00|1251.6|1246.6|1252.1|1247.1|1252.3|1247.3|1251.5|1246.5|36
1620702300000|2021-05-11 03:05:00|1252.2|1247.2|1251.9|1246.9|1252.2|1247.2|1251.6|1246.6|3
1620702600000|2021-05-11 03:10:00|1251.8|1246.8|1251.8|1246.8|1251.8|1246.8|1251.8|1246.8|1
1620702900000|2021-05-11 03:15:00|1252.5|1247.5|1252.4|1247.4|1252.5|1247.5|1252.4|1247.4|60
1620703200000|2021-05-11 03:20:00|1252.5|1247.5|1252.3|1247.3|1252.5|1247.5|1252.3|1247.3|49
1620703500000|2021-05-11 03:25:00|1252.2|1247.2|1253.5|1248.5|1253.5|1248.5|1252.1|1247.1|53
1620703800000|2021-05-11 03:30:00|1253.4|1248.4|1253|1248|1253.4|1248.4|1253|1248|21
1620704100000|2021-05-11 03:35:00|1253.3|1248.3|1252.3|1247.3|1254.5|1249.5|1252.3|1247.3|52
1620704400000|2021-05-11 03:40:00|1252.4|1247.4|1252.2|1247.2|1253.2|1248.2|1252.2|1247.2|16
1620704700000|2021-05-11 03:45:00|1252.3|1247.3|1251.5|1246.5|1252.3|1247.3|1251.5|1246.5|32
1620705000000|2021-05-11 03:50:00|1251.6|1246.6|1252.2|1247.2|1252.4|1247.4|1251|1246|43
1620705300000|2021-05-11 03:55:00|1252.1|1247.1|1252.2|1247.2|1252.2|1247.2|1252.1|1247.1|20
1620705600000|2021-05-11 04:00:00|1252.1|1247.1|1252.1|1247.1|1252.2|1247.2|1252.1|1247.1|3
1620705900000|2021-05-11 04:05:00|1252|1247|1252.1|1247.1|1252.2|1247.2|1252|1247|57
1620706200000|2021-05-11 04:10:00|1252.2|1247.2|1251.8|1246.8|1252.2|1247.2|1251.6|1246.6|49
1620706500000|2021-05-11 04:15:00|1251.7|1246.7|1251.8|1246.8|1251.8|1246.8|1251.7|1246.7|6
1620706800000|2021-05-11 04:20:00|1251.7|1246.7|1251.8|1246.8|1251.9|1246.9|1251.7|1246.7|16
1620707100000|2021-05-11 04:25:00|1251.9|1246.9|1251.8|1246.8|1251.9|1246.9|1251.5|1246.5|34
1620707400000|2021-05-11 04:30:00|1251.7|1246.7|1251.1|1246.1|1251.8|1246.8|1251.1|1246.1|37
1620707700000|2021-05-11 04:35:00|1251.2|1246.2|1250.6|1245.6|1251.3|1246.3|1250.6|1245.6|47
1620708000000|2021-05-11 04:40:00|1250.8|1245.8|1250.7|1245.7|1251.1|1246.1|1250.5|1245.5|27
1620708300000|2021-05-11 04:45:00|1250.8|1245.8|1250.5|1245.5|1251|1246|1250.3|1245.3|34
1620708600000|2021-05-11 04:50:00|1250.6|1245.6|1250.8|1245.8|1250.8|1245.8|1250.5|1245.5|17
1620708900000|2021-05-11 04:55:00|1250.7|1245.7|1251.3|1246.3|1251.3|1246.3|1250.6|1245.6|31
1620709200000|2021-05-11 05:00:00|1251.4|1246.4|1251.3|1246.3|1251.5|1246.5|1250.8|1245.8|17
1620709500000|2021-05-11 05:05:00|1251.4|1246.4|1251.2|1246.2|1251.4|1246.4|1251|1246|15
1620709800000|2021-05-11 05:10:00|1251.1|1246.1|1252.5|1247.5|1252.5|1247.5|1251.1|1246.1|34
1620710100000|2021-05-11 05:15:00|1252.6|1247.6|1253.1|1248.1|1253.2|1248.2|1252.3|1247.3|63
1620710400000|2021-05-11 05:20:00|1253.2|1248.2|1253|1248|1253.7|1248.7|1252.6|1247.6|39
1620710700000|2021-05-11 05:25:00|1253.2|1248.2|1252.8|1247.8|1253.6|1248.6|1252.6|1247.6|30
1620711000000|2021-05-11 05:30:00|1252.7|1247.7|1255|1250|1255.7|1250.7|1252.6|1247.6|83
1620711300000|2021-05-11 05:35:00|1254.7|1249.7|1254.1|1249.1|1254.8|1249.8|1253|1248|80
1620711600000|2021-05-11 05:40:00|1254.2|1249.2|1255.4|1250.4|1255.5|1250.5|1254.2|1249.2|18
1620711900000|2021-05-11 05:45:00|1255|1250|1254.6|1249.6|1255|1250|1253.6|1248.6|29
1620712200000|2021-05-11 05:50:00|1254.7|1249.7|1254.4|1249.4|1254.8|1249.8|1254.2|1249.2|47
1620712500000|2021-05-11 05:55:00|1254.3|1249.3|1255.4|1250.4|1256.4|1251.4|1254.3|1249.3|57
1620712800000|2021-05-11 06:00:00|1255.3|1250.3|1254|1249|1255.7|1250.7|1253.9|1248.9|90
1620713100000|2021-05-11 06:05:00|1253.9|1248.9|1253.2|1248.2|1254.1|1249.1|1252.9|1247.9|76
1620713400000|2021-05-11 06:10:00|1253.3|1248.3|1252.1|1247.1|1253.3|1248.3|1251.7|1246.7|67
1620713700000|2021-05-11 06:15:00|1251.9|1246.9|1252.9|1247.9|1252.9|1247.9|1251.9|1246.9|34
1620714000000|2021-05-11 06:20:00|1252.8|1247.8|1252.3|1247.3|1252.9|1247.9|1252.2|1247.2|71
1620714300000|2021-05-11 06:25:00|1252.2|1247.2|1252.2|1247.2|1252.2|1247.2|1251.4|1246.4|87
1620714600000|2021-05-11 06:30:00|1252.1|1247.1|1252.6|1247.6|1252.8|1247.8|1251.1|1246.1|113
1620714900000|2021-05-11 06:35:00|1252.5|1247.5|1254.5|1249.5|1254.6|1249.6|1252.5|1247.5|91
1620715200000|2021-05-11 06:40:00|1254.4|1249.4|1252.7|1247.7|1254.4|1249.4|1252.7|1247.7|70
1620715500000|2021-05-11 06:45:00|1252.8|1247.8|1253.1|1248.1|1253.9|1248.9|1252.7|1247.7|47
1620715800000|2021-05-11 06:50:00|1253|1248|1252.6|1247.6|1253.5|1248.5|1252.6|1247.6|52
1620716100000|2021-05-11 06:55:00|1252.5|1247.5|1252.7|1247.7|1253|1248|1252.3|1247.3|125
1620716400000|2021-05-11 07:00:00|1252.6|1247.6|1252.4|1247.4|1253.6|1248.6|1251|1246|170
1620716700000|2021-05-11 07:05:00|1252.2|1247.2|1251.5|1246.5|1252.5|1247.5|1251.2|1246.2|240
1620717000000|2021-05-11 07:10:00|1251.4|1246.4|1249.2|1244.2|1251.7|1246.7|1248.1|1243.1|117
1620717300000|2021-05-11 07:15:00|1249.1|1244.1|1250.7|1245.7|1250.8|1245.8|1247.6|1242.6|121
1620717600000|2021-05-11 07:20:00|1250.8|1245.8|1250.9|1245.9|1251.2|1246.2|1249|1244|187
1620717900000|2021-05-11 07:25:00|1251|1246|1250|1245|1251|1246|1249.9|1244.9|118
1620718200000|2021-05-11 07:30:00|1249.9|1244.9|1249.6|1244.6|1250.9|1245.9|1248.8|1243.8|93
1620718500000|2021-05-11 07:35:00|1249.7|1244.7|1250|1245|1250.2|1245.2|1249.6|1244.6|52
1620718800000|2021-05-11 07:40:00|1249.9|1244.9|1249.5|1244.5|1250.1|1245.1|1249.3|1244.3|95
1620719100000|2021-05-11 07:45:00|1249.4|1244.4|1249.5|1244.5|1249.7|1244.7|1247.2|1242.2|97
1620719400000|2021-05-11 07:50:00|1249.1|1244.1|1247.6|1242.6|1249.1|1244.1|1247.6|1242.6|37
1620719700000|2021-05-11 07:55:00|1247.5|1242.5|1250.3|1245.3|1250.3|1245.3|1246.8|1241.8|148
1620720000000|2021-05-11 08:00:00|1249.1|1244.1|1247.7|1242.7|1249.1|1244.1|1247.6|1242.6|166
1620720300000|2021-05-11 08:05:00|1247.6|1242.6|1250.7|1245.7|1251.1|1246.1|1247.3|1242.3|140
1620720600000|2021-05-11 08:10:00|1250.8|1245.8|1250.5|1245.5|1253.5|1248.5|1250.4|1245.4|191
1620720900000|2021-05-11 08:15:00|1250.8|1245.8|1250|1245|1250.8|1245.8|1249.3|1244.3|63
1620721200000|2021-05-11 08:20:00|1250.1|1245.1|1251|1246|1252.2|1247.2|1249.9|1244.9|133
1620721500000|2021-05-11 08:25:00|1251.1|1246.1|1250.7|1245.7|1251.6|1246.6|1250.6|1245.6|97
1620721800000|2021-05-11 08:30:00|1250.8|1245.8|1251.6|1246.6|1252.9|1247.9|1250.6|1245.6|160
1620722100000|2021-05-11 08:35:00|1251.5|1246.5|1252.7|1247.7|1253|1248|1251.4|1246.4|124
1620722400000|2021-05-11 08:40:00|1252.6|1247.6|1252.3|1247.3|1253.9|1248.9|1251.7|1246.7|146
1620722700000|2021-05-11 08:45:00|1252.4|1247.4|1251.6|1246.6|1252.4|1247.4|1250.4|1245.4|138
1620723000000|2021-05-11 08:50:00|1251.5|1246.5|1251.6|1246.6|1253.3|1248.3|1251.2|1246.2|177
1620723300000|2021-05-11 08:55:00|1251.7|1246.7|1252.9|1247.9|1252.9|1247.9|1251.5|1246.5|80
1620723600000|2021-05-11 09:00:00|1252.8|1247.8|1250.7|1245.7|1252.9|1247.9|1250.7|1245.7|124
1620723900000|2021-05-11 09:05:00|1250.8|1245.8|1251.1|1246.1|1251.4|1246.4|1250.6|1245.6|101
1620724200000|2021-05-11 09:10:00|1251.2|1246.2|1250.9|1245.9|1251.8|1246.8|1250.8|1245.8|74
1620724500000|2021-05-11 09:15:00|1251|1246|1252.4|1247.4|1252.9|1247.9|1250.5|1245.5|92
1620724800000|2021-05-11 09:20:00|1252.3|1247.3|1251.8|1246.8|1252.3|1247.3|1251.4|1246.4|78
1620725100000|2021-05-11 09:25:00|1251.9|1246.9|1251.6|1246.6|1252.3|1247.3|1251.6|1246.6|92
1620725400000|2021-05-11 09:30:00|1251.5|1246.5|1251.8|1246.8|1252.1|1247.1|1250.9|1245.9|79
1620725700000|2021-05-11 09:35:00|1251.7|1246.7|1253.2|1248.2|1253.6|1248.6|1251.7|1246.7|123
1620726000000|2021-05-11 09:40:00|1253.1|1248.1|1253.2|1248.2|1253.4|1248.4|1252.7|1247.7|74
1620726300000|2021-05-11 09:45:00|1253.1|1248.1|1253.3|1248.3|1253.6|1248.6|1252.9|1247.9|88
1620726600000|2021-05-11 09:50:00|1253.2|1248.2|1253.5|1248.5|1253.5|1248.5|1252.4|1247.4|100
1620726900000|2021-05-11 09:55:00|1253.4|1248.4|1252.9|1247.9|1253.6|1248.6|1252.6|1247.6|56
1620727200000|2021-05-11 10:00:00|1253.5|1248.5|1252.6|1247.6|1253.7|1248.7|1252.5|1247.5|84
1620727500000|2021-05-11 10:05:00|1252.5|1247.5|1252.6|1247.6|1252.8|1247.8|1252.5|1247.5|39
1620727800000|2021-05-11 10:10:00|1252.5|1247.5|1253.8|1248.8|1253.8|1248.8|1251.9|1246.9|56
1620728100000|2021-05-11 10:15:00|1253.7|1248.7|1254.7|1249.7|1254.7|1249.7|1253.2|1248.2|60
1620728400000|2021-05-11 10:20:00|1254.6|1249.6|1255.7|1250.7|1256.1|1251.1|1254.6|1249.6|39
1620728700000|2021-05-11 10:25:00|1255.8|1250.8|1255.8|1250.8|1256.3|1251.3|1255.6|1250.6|35
1620729000000|2021-05-11 10:30:00|1255.6|1250.6|1254.4|1249.4|1255.9|1250.9|1254.4|1249.4|71
1620729300000|2021-05-11 10:35:00|1254.5|1249.5|1255.8|1250.8|1255.9|1250.9|1254.3|1249.3|55
1620729600000|2021-05-11 10:40:00|1255.7|1250.7|1254.5|1249.5|1255.8|1250.8|1254.4|1249.4|70
1620729900000|2021-05-11 10:45:00|1254.6|1249.6|1254.2|1249.2|1255.3|1250.3|1253.7|1248.7|76
1620730200000|2021-05-11 10:50:00|1254.3|1249.3|1253.5|1248.5|1254.4|1249.4|1253.4|1248.4|35
1620730500000|2021-05-11 10:55:00|1253.4|1248.4|1253.7|1248.7|1254|1249|1253.2|1248.2|72
1620730800000|2021-05-11 11:00:00|1253.8|1248.8|1254.2|1249.2|1254.4|1249.4|1253.3|1248.3|127
1620731100000|2021-05-11 11:05:00|1254.3|1249.3|1253.2|1248.2|1254.6|1249.6|1253.2|1248.2|34
1620731400000|2021-05-11 11:10:00|1252.8|1247.8|1253.5|1248.5|1253.5|1248.5|1252.8|1247.8|27
1620731700000|2021-05-11 11:15:00|1253.6|1248.6|1253.7|1248.7|1253.7|1248.7|1253.6|1248.6|2
1620732000000|2021-05-11 11:20:00|1253.8|1248.8|1253.4|1248.4|1253.8|1248.8|1252.6|1247.6|51
1620732300000|2021-05-11 11:25:00|1253|1248|1252.9|1247.9|1253.1|1248.1|1252.6|1247.6|63
1620732600000|2021-05-11 11:30:00|1252.8|1247.8|1248.7|1243.7|1252.8|1247.8|1248.7|1243.7|72
1620732900000|2021-05-11 11:35:00|1248.9|1243.9|1249|1244|1251.1|1246.1|1248.9|1243.9|71
1620733200000|2021-05-11 11:40:00|1248.9|1243.9|1247.7|1242.7|1249.5|1244.5|1247.5|1242.5|66
1620733500000|2021-05-11 11:45:00|1247.6|1242.6|1247.6|1242.6|1248.6|1243.6|1247.5|1242.5|83
1620733800000|2021-05-11 11:50:00|1247.7|1242.7|1244|1239|1248.3|1243.3|1244|1239|52
1620734100000|2021-05-11 11:55:00|1244.1|1239.1|1245.9|1240.9|1246.4|1241.4|1243.7|1238.7|136
1620734400000|2021-05-11 12:00:00|1245.3|1240.3|1245.7|1240.7|1245.7|1240.7|1244|1239|151
1620734700000|2021-05-11 12:05:00|1245.8|1240.8|1248.7|1243.7|1249.1|1244.1|1245.8|1240.8|135
1620735000000|2021-05-11 12:10:00|1248.5|1243.5|1246.9|1241.9|1248.5|1243.5|1246.6|1241.6|87
1620735300000|2021-05-11 12:15:00|1247|1242|1244.7|1239.7|1247.7|1242.7|1244.7|1239.7|199
1620735600000|2021-05-11 12:20:00|1244.5|1239.5|1237.4|1232.4|1244.5|1239.5|1237.4|1232.4|249
1620735900000|2021-05-11 12:25:00|1237.3|1232.3|1234.3|1229.3|1238.1|1233.1|1233.3|1228.3|221
1620736200000|2021-05-11 12:30:00|1234.2|1229.2|1235|1230|1235.5|1230.5|1230.7|1225.7|266
1620736500000|2021-05-11 12:35:00|1234.9|1229.9|1233.4|1228.4|1235.3|1230.3|1233.2|1228.2|185
1620736800000|2021-05-11 12:40:00|1233.3|1228.3|1230.9|1225.9|1233.3|1228.3|1230.9|1225.9|117
1620737100000|2021-05-11 12:45:00|1231|1226|1233.2|1228.2|1234.1|1229.1|1230.8|1225.8|110
1620737400000|2021-05-11 12:50:00|1234|1229|1227.7|1222.7|1234.2|1229.2|1227.7|1222.7|148
1620737700000|2021-05-11 12:55:00|1227.6|1222.6|1222.8|1217.8|1228.9|1223.9|1222.8|1217.8|374
1620738000000|2021-05-11 13:00:00|1223.1|1218.1|1224.4|1219.4|1229.1|1224.1|1218.3|1213.3|410
1620738300000|2021-05-11 13:05:00|1224.1|1219.1|1225.4|1220.4|1230.2|1225.2|1224.1|1219.1|216
1620738600000|2021-05-11 13:10:00|1225.5|1220.5|1225.3|1220.3|1226.2|1221.2|1221.9|1216.9|312
1620738900000|2021-05-11 13:15:00|1225.4|1220.4|1224|1219|1229.2|1224.2|1223.8|1218.8|226
1620739200000|2021-05-11 13:20:00|1223.9|1218.9|1222.7|1217.7|1224.7|1219.7|1222|1217|247
1620739500000|2021-05-11 13:25:00|1222.8|1217.8|1226.3|1221.3|1226.3|1221.3|1220.9|1215.9|141
1620739800000|2021-05-11 13:30:00|1226.4|1221.4|1225.4|1220.4|1226.6|1221.6|1222.7|1217.7|249
1620740100000|2021-05-11 13:35:00|1225.5|1220.5|1230.9|1225.9|1230.9|1225.9|1225.5|1220.5|285
1620740400000|2021-05-11 13:40:00|1230.5|1225.5|1235.7|1230.7|1236.1|1231.1|1227.3|1222.3|179
1620740700000|2021-05-11 13:45:00|1235.6|1230.6|1229.8|1224.8|1237|1232|1229.6|1224.6|347
1620741000000|2021-05-11 13:50:00|1229.7|1224.7|1234.5|1229.5|1237.4|1232.4|1229.7|1224.7|314
1620741300000|2021-05-11 13:55:00|1234.6|1229.6|1238.5|1233.5|1238.6|1233.6|1234.6|1229.6|255
1620741600000|2021-05-11 14:00:00|1238.6|1233.6|1236.6|1231.6|1238.6|1233.6|1234.2|1229.2|371
1620741900000|2021-05-11 14:05:00|1236.9|1231.9|1238.3|1233.3|1238.9|1233.9|1236.8|1231.8|174
1620742200000|2021-05-11 14:10:00|1237.8|1232.8|1237.3|1232.3|1239.1|1234.1|1237.2|1232.2|175
1620742500000|2021-05-11 14:15:00|1237.4|1232.4|1236.7|1231.7|1237.5|1232.5|1233.6|1228.6|213
1620742800000|2021-05-11 14:20:00|1236.8|1231.8|1237.4|1232.4|1238.3|1233.3|1236.8|1231.8|90
1620743100000|2021-05-11 14:25:00|1237.3|1232.3|1232.5|1227.5|1237.3|1232.3|1232.4|1227.4|183
1620743400000|2021-05-11 14:30:00|1232.4|1227.4|1226.1|1221.1|1232.5|1227.5|1226|1221|350
1620743700000|2021-05-11 14:35:00|1225.9|1220.9|1223|1218|1226.6|1221.6|1222.9|1217.9|232
1620744000000|2021-05-11 14:40:00|1222.9|1217.9|1226|1221|1226.2|1221.2|1222.8|1217.8|346
1620744300000|2021-05-11 14:45:00|1226.1|1221.1|1226.4|1221.4|1226.4|1221.4|1223.2|1218.2|242
1620744600000|2021-05-11 14:50:00|1226.5|1221.5|1229.5|1224.5|1229.5|1224.5|1225.8|1220.8|271
1620744900000|2021-05-11 14:55:00|1229|1224|1229|1224|1231.4|1226.4|1228.9|1223.9|243
1620745200000|2021-05-11 15:00:00|1229.1|1224.1|1226|1221|1230.6|1225.6|1225.9|1220.9|332
1620745500000|2021-05-11 15:05:00|1225.9|1220.9|1224.8|1219.8|1226.2|1221.2|1223.8|1218.8|168
1620745800000|2021-05-11 15:10:00|1224.7|1219.7|1228.5|1223.5|1228.9|1223.9|1223.8|1218.8|229
1620746100000|2021-05-11 15:15:00|1228.6|1223.6|1228.8|1223.8|1229|1224|1227|1222|267
1620746400000|2021-05-11 15:20:00|1228.7|1223.7|1236.1|1231.1|1236.1|1231.1|1228.7|1223.7|249
1620746700000|2021-05-11 15:25:00|1236.2|1231.2|1235.7|1230.7|1236.7|1231.7|1234|1229|162
1620747000000|2021-05-11 15:30:00|1235.5|1230.5|1235.7|1230.7|1236.4|1231.4|1234|1229|123
1620747300000|2021-05-11 15:35:00|1235.4|1230.4|1238.2|1233.2|1239.2|1234.2|1235.4|1230.4|101
1620747600000|2021-05-11 15:40:00|1238.1|1233.1|1233.4|1228.4|1238.4|1233.4|1233.4|1228.4|148
1620747900000|2021-05-11 15:45:00|1233.5|1228.5|1236.1|1231.1|1236.4|1231.4|1233.5|1228.5|174
1620748200000|2021-05-11 15:50:00|1236.3|1231.3|1238.4|1233.4|1238.5|1233.5|1235.6|1230.6|127
1620748500000|2021-05-11 15:55:00|1238.5|1233.5|1239.8|1234.8|1240.7|1235.7|1238.4|1233.4|235
1620748800000|2021-05-11 16:00:00|1239.7|1234.7|1241.5|1236.5|1242.1|1237.1|1237.9|1232.9|332
1620749100000|2021-05-11 16:05:00|1241.6|1236.6|1241.9|1236.9|1243.7|1238.7|1240.8|1235.8|194
1620749400000|2021-05-11 16:10:00|1242|1237|1239.8|1234.8|1243.2|1238.2|1239.5|1234.5|215
1620749700000|2021-05-11 16:15:00|1239.9|1234.9|1241.6|1236.6|1241.8|1236.8|1239.8|1234.8|299
1620750000000|2021-05-11 16:20:00|1241.7|1236.7|1239.8|1234.8|1242.3|1237.3|1238.8|1233.8|151
1620750300000|2021-05-11 16:25:00|1240|1235|1238.3|1233.3|1240.2|1235.2|1237.6|1232.6|108
1620750600000|2021-05-11 16:30:00|1238.4|1233.4|1240.6|1235.6|1240.6|1235.6|1237.9|1232.9|174
1620750900000|2021-05-11 16:35:00|1240.7|1235.7|1241.5|1236.5|1242.8|1237.8|1240.5|1235.5|115
1620751200000|2021-05-11 16:40:00|1241.4|1236.4|1238|1233|1241.4|1236.4|1237.9|1232.9|172
1620751500000|2021-05-11 16:45:00|1238.1|1233.1|1238.4|1233.4|1238.9|1233.9|1237.7|1232.7|203
1620751800000|2021-05-11 16:50:00|1238.3|1233.3|1239.2|1234.2|1240.2|1235.2|1237.7|1232.7|136
1620752100000|2021-05-11 16:55:00|1239.5|1234.5|1240.9|1235.9|1240.9|1235.9|1239.3|1234.3|133
1620752400000|2021-05-11 17:00:00|1241.2|1236.2|1242.9|1237.9|1243.7|1238.7|1240.1|1235.1|181
1620752700000|2021-05-11 17:05:00|1243|1238|1243.5|1238.5|1244.2|1239.2|1242.8|1237.8|81
1620753000000|2021-05-11 17:10:00|1243.8|1238.8|1243|1238|1244.2|1239.2|1242.2|1237.2|79
1620753300000|2021-05-11 17:15:00|1243.1|1238.1|1243.1|1238.1|1243.8|1238.8|1242.3|1237.3|118
1620753600000|2021-05-11 17:20:00|1243|1238|1243.4|1238.4|1243.9|1238.9|1242.5|1237.5|53
1620753900000|2021-05-11 17:25:00|1243.3|1238.3|1244.3|1239.3|1244.7|1239.7|1242.7|1237.7|85
1620754200000|2021-05-11 17:30:00|1244.4|1239.4|1245.2|1240.2|1245.4|1240.4|1244.3|1239.3|114
1620754500000|2021-05-11 17:35:00|1245.3|1240.3|1244.4|1239.4|1246.7|1241.7|1243.9|1238.9|185
1620754800000|2021-05-11 17:40:00|1244.5|1239.5|1244.2|1239.2|1245.2|1240.2|1243.9|1238.9|129
1620755100000|2021-05-11 17:45:00|1244.5|1239.5|1244.8|1239.8|1245.1|1240.1|1244.5|1239.5|166
1620755400000|2021-05-11 17:50:00|1244.9|1239.9|1243.5|1238.5|1245|1240|1243.5|1238.5|103
1620755700000|2021-05-11 17:55:00|1243.3|1238.3|1243.6|1238.6|1243.9|1238.9|1243.1|1238.1|67
1620756000000|2021-05-11 18:00:00|1243.7|1238.7|1243.3|1238.3|1244.3|1239.3|1243.1|1238.1|118
1620756300000|2021-05-11 18:05:00|1243.2|1238.2|1242.8|1237.8|1243.3|1238.3|1242.8|1237.8|81
1620756600000|2021-05-11 18:10:00|1243|1238|1242.8|1237.8|1243.1|1238.1|1242.1|1237.1|67
1620756900000|2021-05-11 18:15:00|1242.5|1237.5|1243.4|1238.4|1243.8|1238.8|1242.5|1237.5|92
1620757200000|2021-05-11 18:20:00|1243.3|1238.3|1243.5|1238.5|1243.8|1238.8|1243|1238|114
1620757500000|2021-05-11 18:25:00|1243.7|1238.7|1244.7|1239.7|1244.8|1239.8|1243.4|1238.4|79
1620757800000|2021-05-11 18:30:00|1244.6|1239.6|1243.7|1238.7|1244.6|1239.6|1243.1|1238.1|145
1620758100000|2021-05-11 18:35:00|1243.8|1238.8|1241.9|1236.9|1243.9|1238.9|1241.9|1236.9|50
1620758400000|2021-05-11 18:40:00|1241.8|1236.8|1241.5|1236.5|1241.8|1236.8|1240.8|1235.8|93
1620758700000|2021-05-11 18:45:00|1241.4|1236.4|1242.4|1237.4|1242.4|1237.4|1241.4|1236.4|71
1620759000000|2021-05-11 18:50:00|1242.3|1237.3|1243.6|1238.6|1243.6|1238.6|1242|1237|44
1620759300000|2021-05-11 18:55:00|1243.5|1238.5|1242.9|1237.9|1243.9|1238.9|1242.9|1237.9|98
1620759600000|2021-05-11 19:00:00|1242.8|1237.8|1242.7|1237.7|1242.9|1237.9|1242.1|1237.1|20
1620759900000|2021-05-11 19:05:00|1242.8|1237.8|1243.3|1238.3|1243.4|1238.4|1242.7|1237.7|25
1620760200000|2021-05-11 19:10:00|1243.4|1238.4|1242.9|1237.9|1243.4|1238.4|1242.8|1237.8|59
1620760500000|2021-05-11 19:15:00|1243|1238|1244.5|1239.5|1244.5|1239.5|1242.5|1237.5|64
1620760800000|2021-05-11 19:20:00|1244.6|1239.6|1244.5|1239.5|1244.6|1239.6|1243.8|1238.8|77
1620761100000|2021-05-11 19:25:00|1244.4|1239.4|1244.4|1239.4|1245.2|1240.2|1244.4|1239.4|130
1620761400000|2021-05-11 19:30:00|1244.3|1239.3|1243.5|1238.5|1244.5|1239.5|1243.5|1238.5|85
1620761700000|2021-05-11 19:35:00|1243.3|1238.3|1242.6|1237.6|1243.5|1238.5|1242.3|1237.3|109
1620762000000|2021-05-11 19:40:00|1242.7|1237.7|1242.8|1237.8|1243|1238|1242.5|1237.5|41
1620762300000|2021-05-11 19:45:00|1242.9|1237.9|1243.2|1238.2|1243.6|1238.6|1242.7|1237.7|64
1620762600000|2021-05-11 19:50:00|1243.1|1238.1|1243.8|1238.8|1244|1239|1243.1|1238.1|19
1620762900000|2021-05-11 19:55:00|1243.7|1238.7|1241.8|1236.8|1243.7|1238.7|1241.7|1236.7|61
1620763200000|2021-05-11 20:00:00|1241.9|1236.9|1242.8|1237.8|1243.2|1238.2|1241.7|1236.7|46
1620763500000|2021-05-11 20:05:00|1242.7|1237.7|1243.1|1238.1|1243.3|1238.3|1242.4|1237.4|26
1620763800000|2021-05-11 20:10:00|1243.2|1238.2|1242.7|1237.7|1243.5|1238.5|1242.7|1237.7|18
1620764100000|2021-05-11 20:15:00|1242.8|1237.8|1242.8|1237.8|1243|1238|1242.7|1237.7|21
1620764400000|2021-05-11 20:20:00|1242.7|1237.7|1242.6|1237.6|1242.7|1237.7|1242.3|1237.3|32
1620764700000|2021-05-11 20:25:00|1242.7|1237.7|1242|1237|1242.9|1237.9|1241.8|1236.8|34
1620765000000|2021-05-11 20:30:00|1242.1|1237.1|1241.7|1236.7|1242.3|1237.3|1241.7|1236.7|33
1620765300000|2021-05-11 20:35:00|1241.8|1236.8|1241.7|1236.7|1242|1237|1241.6|1236.6|10
1620765600000|2021-05-11 20:40:00|1241.6|1236.6|1241.7|1236.7|1241.7|1236.7|1241.6|1236.6|4
1620765900000|2021-05-11 20:45:00|1241.8|1236.8|1241.6|1236.6|1241.9|1236.9|1241.3|1236.3|22
1620766200000|2021-05-11 20:50:00|1241.5|1236.5|1241.6|1236.6|1241.7|1236.7|1241.2|1236.2|24
1620766500000|2021-05-11 20:55:00|1241.5|1236.5|1241.8|1236.8|1241.9|1236.9|1241.4|1236.4|26
1620770400000|2021-05-11 22:00:00|1242|1237|1242.4|1237.4|1242.4|1237.4|1241.9|1236.9|23
1620770700000|2021-05-11 22:05:00|1242.5|1237.5|1242.5|1237.5|1242.6|1237.6|1242.3|1237.3|11
1620771000000|2021-05-11 22:10:00|1242.8|1237.8|1242.7|1237.7|1242.9|1237.9|1242.6|1237.6|10
1620771300000|2021-05-11 22:15:00|1242.6|1237.6|1242.6|1237.6|1242.7|1237.7|1242.5|1237.5|7
1620771600000|2021-05-11 22:20:00|1242.7|1237.7|1242.2|1237.2|1242.7|1237.7|1241.7|1236.7|47
1620771900000|2021-05-11 22:25:00|1242.1|1237.1|1242.3|1237.3|1242.6|1237.6|1241.9|1236.9|40
1620772200000|2021-05-11 22:30:00|1242.2|1237.2|1242|1237|1242.2|1237.2|1242|1237|29
1620772500000|2021-05-11 22:35:00|1241.9|1236.9|1242|1237|1242|1237|1241.9|1236.9|2
1620772800000|2021-05-11 22:40:00|1242.3|1237.3|1242.8|1237.8|1242.8|1237.8|1242.2|1237.2|10
1620773100000|2021-05-11 22:45:00|1242.9|1237.9|1243.1|1238.1|1243.1|1238.1|1242.8|1237.8|7
1620773400000|2021-05-11 22:50:00|1243|1238|1242.9|1237.9|1243|1238|1242.7|1237.7|12
1620773700000|2021-05-11 22:55:00|1242.8|1237.8|1243|1238|1243|1238|1242.7|1237.7|7
1620774000000|2021-05-11 23:00:00|1242.9|1237.9|1241.9|1236.9|1242.9|1237.9|1241.7|1236.7|30
1620774300000|2021-05-11 23:05:00|1242|1237|1241.1|1236.1|1242|1237|1240.9|1235.9|49
1620774600000|2021-05-11 23:10:00|1241|1236|1240.6|1235.6|1241.1|1236.1|1240.6|1235.6|16
1620774900000|2021-05-11 23:15:00|1240.5|1235.5|1240.6|1235.6|1240.7|1235.7|1240.4|1235.4|30
1620775200000|2021-05-11 23:20:00|1240.7|1235.7|1240.6|1235.6|1241|1236|1240.5|1235.5|30
1620775500000|2021-05-11 23:25:00|1240.7|1235.7|1240.6|1235.6|1240.9|1235.9|1240.5|1235.5|12
1620775800000|2021-05-11 23:30:00|1240.5|1235.5|1240.3|1235.3|1240.5|1235.5|1240.2|1235.2|4
1620776100000|2021-05-11 23:35:00|1240.2|1235.2|1240.6|1235.6|1240.8|1235.8|1240.2|1235.2|19
1620776400000|2021-05-11 23:40:00|1240.7|1235.7|1241.7|1236.7|1241.7|1236.7|1240.6|1235.6|23
1620776700000|2021-05-11 23:45:00|1241.8|1236.8|1240.2|1235.2|1242|1237|1239.8|1234.8|69
1620777000000|2021-05-11 23:50:00|1240.1|1235.1|1240.7|1235.7|1240.7|1235.7|1240.1|1235.1|15
1620777300000|2021-05-11 23:55:00|1241.3|1236.3|1241.6|1236.6|1241.7|1236.7|1241.3|1236.3|16
1620777600000|2021-05-12 00:00:00|1241.5|1236.5|1242|1237|1242|1237|1241.4|1236.4|29
1620777900000|2021-05-12 00:05:00|1242.2|1237.2|1243.9|1238.9|1244|1239|1242.1|1237.1|35
1620778200000|2021-05-12 00:10:00|1243.6|1238.6|1243.6|1238.6|1243.9|1238.9|1243.2|1238.2|49
1620778500000|2021-05-12 00:15:00|1243.5|1238.5|1243.4|1238.4|1243.8|1238.8|1243.1|1238.1|104
1620778800000|2021-05-12 00:20:00|1243.3|1238.3|1243.3|1238.3|1243.4|1238.4|1243.3|1238.3|23
1620779100000|2021-05-12 00:25:00|1243.2|1238.2|1243.7|1238.7|1243.8|1238.8|1242.5|1237.5|44
1620779400000|2021-05-12 00:30:00|1243.1|1238.1|1241.5|1236.5|1243.1|1238.1|1241.2|1236.2|58
1620779700000|2021-05-12 00:35:00|1241.6|1236.6|1241.6|1236.6|1242.4|1237.4|1241.5|1236.5|24
1620780000000|2021-05-12 00:40:00|1241.7|1236.7|1238.9|1233.9|1241.7|1236.7|1238.6|1233.6|54
1620780300000|2021-05-12 00:45:00|1239|1234|1238.1|1233.1|1240|1235|1236.9|1231.9|68
1620780600000|2021-05-12 00:50:00|1237.9|1232.9|1235.2|1230.2|1237.9|1232.9|1235.2|1230.2|84
1620780900000|2021-05-12 00:55:00|1235.3|1230.3|1234.7|1229.7|1235.3|1230.3|1232.8|1227.8|123
1620781200000|2021-05-12 01:00:00|1235|1230|1233.5|1228.5|1235.5|1230.5|1233.3|1228.3|81
1620781500000|2021-05-12 01:05:00|1233.4|1228.4|1235|1230|1235.1|1230.1|1233.4|1228.4|93
1620781800000|2021-05-12 01:10:00|1234.9|1229.9|1235.2|1230.2|1236.1|1231.1|1234.6|1229.6|40
1620782100000|2021-05-12 01:15:00|1235.3|1230.3|1236.8|1231.8|1236.8|1231.8|1234.8|1229.8|66
1620782400000|2021-05-12 01:20:00|1237.2|1232.2|1235.3|1230.3|1237.2|1232.2|1235.2|1230.2|24
1620782700000|2021-05-12 01:25:00|1235.2|1230.2|1236.7|1231.7|1237|1232|1235.2|1230.2|50
1620783000000|2021-05-12 01:30:00|1236.8|1231.8|1235|1230|1236.9|1231.9|1234.6|1229.6|46
1620783300000|2021-05-12 01:35:00|1234.9|1229.9|1234.7|1229.7|1235|1230|1233.5|1228.5|61
1620783600000|2021-05-12 01:40:00|1234.6|1229.6|1234.1|1229.1|1235.6|1230.6|1233.9|1228.9|74
1620783900000|2021-05-12 01:45:00|1234|1229|1233.8|1228.8|1234.2|1229.2|1233.7|1228.7|96
1620784200000|2021-05-12 01:50:00|1233.9|1228.9|1233.6|1228.6|1234.3|1229.3|1232|1227|73
1620784500000|2021-05-12 01:55:00|1233.7|1228.7|1233.9|1228.9|1234.7|1229.7|1232.7|1227.7|108
1620784800000|2021-05-12 02:00:00|1234.1|1229.1|1235|1230|1235|1230|1233.3|1228.3|58
1620785100000|2021-05-12 02:05:00|1234.7|1229.7|1235.2|1230.2|1235.3|1230.3|1234.3|1229.3|99
1620785400000|2021-05-12 02:10:00|1235.3|1230.3|1235.9|1230.9|1236.4|1231.4|1234.9|1229.9|87
1620785700000|2021-05-12 02:15:00|1235.8|1230.8|1235.9|1230.9|1236.6|1231.6|1235|1230|60
1620786000000|2021-05-12 02:20:00|1235.8|1230.8|1236.7|1231.7|1237|1232|1235.6|1230.6|70
1620786300000|2021-05-12 02:25:00|1236.8|1231.8|1236.9|1231.9|1237.3|1232.3|1236.8|1231.8|56
1620786600000|2021-05-12 02:30:00|1236.8|1231.8|1235|1230|1237.2|1232.2|1234.9|1229.9|106
1620786900000|2021-05-12 02:35:00|1234.7|1229.7|1234.7|1229.7|1234.8|1229.8|1234.6|1229.6|11
1620787200000|2021-05-12 02:40:00|1234.8|1229.8|1234.2|1229.2|1234.8|1229.8|1233.8|1228.8|55
1620787500000|2021-05-12 02:45:00|1234.1|1229.1|1233.3|1228.3|1234.1|1229.1|1233.3|1228.3|8
1620787800000|2021-05-12 02:50:00|1233.6|1228.6|1233.7|1228.7|1234.4|1229.4|1233.6|1228.6|40
1620788100000|2021-05-12 02:55:00|1233.8|1228.8|1233.1|1228.1|1233.9|1228.9|1233.1|1228.1|57
1620788400000|2021-05-12 03:00:00|1233|1228|1232.5|1227.5|1233.5|1228.5|1232.3|1227.3|32
1620788700000|2021-05-12 03:05:00|1232.6|1227.6|1234.2|1229.2|1234.7|1229.7|1232.6|1227.6|50
1620789000000|2021-05-12 03:10:00|1234.1|1229.1|1234.1|1229.1|1234.4|1229.4|1234.1|1229.1|48
1620789300000|2021-05-12 03:15:00|1234.2|1229.2|1232.6|1227.6|1234.2|1229.2|1232.2|1227.2|59
1620789600000|2021-05-12 03:20:00|1232.7|1227.7|1232.1|1227.1|1233.9|1228.9|1232.1|1227.1|73
1620789900000|2021-05-12 03:25:00|1232.2|1227.2|1232.2|1227.2|1232.6|1227.6|1232|1227|61
1620790200000|2021-05-12 03:30:00|1232.1|1227.1|1233.8|1228.8|1234.6|1229.6|1232.1|1227.1|96
1620790500000|2021-05-12 03:35:00|1233.7|1228.7|1232.2|1227.2|1234.7|1229.7|1231.9|1226.9|125
1620790800000|2021-05-12 03:40:00|1232.1|1227.1|1232.4|1227.4|1232.8|1227.8|1232.1|1227.1|57
1620791100000|2021-05-12 03:45:00|1232.3|1227.3|1232.2|1227.2|1233.1|1228.1|1231.7|1226.7|68
1620791400000|2021-05-12 03:50:00|1232.3|1227.3|1230.8|1225.8|1232.4|1227.4|1230.7|1225.7|39
1620791700000|2021-05-12 03:55:00|1230.7|1225.7|1230.8|1225.8|1230.9|1225.9|1229.8|1224.8|58
1620792000000|2021-05-12 04:00:00|1230.7|1225.7|1232.2|1227.2|1232.3|1227.3|1230.7|1225.7|48
1620792300000|2021-05-12 04:05:00|1231.9|1226.9|1230.9|1225.9|1232.1|1227.1|1230.8|1225.8|40
1620792600000|2021-05-12 04:10:00|1231|1226|1231.2|1226.2|1231.3|1226.3|1230.8|1225.8|32
1620792900000|2021-05-12 04:15:00|1231.1|1226.1|1230.9|1225.9|1232|1227|1230.8|1225.8|30
1620793200000|2021-05-12 04:20:00|1231|1226|1230.8|1225.8|1231.1|1226.1|1230|1225|30
1620793500000|2021-05-12 04:25:00|1231|1226|1231.6|1226.6|1231.7|1226.7|1230.8|1225.8|49
1620793800000|2021-05-12 04:30:00|1231.7|1226.7|1232.5|1227.5|1232.5|1227.5|1231.6|1226.6|16
1620794100000|2021-05-12 04:35:00|1232.6|1227.6|1233|1228|1233.7|1228.7|1232.5|1227.5|35
1620794400000|2021-05-12 04:40:00|1233.1|1228.1|1233.3|1228.3|1233.3|1228.3|1232.9|1227.9|36
1620794700000|2021-05-12 04:45:00|1233.1|1228.1|1233|1228|1233.3|1228.3|1232.9|1227.9|6
1620795000000|2021-05-12 04:50:00|1232.9|1227.9|1232.3|1227.3|1232.9|1227.9|1232.3|1227.3|19
1620795300000|2021-05-12 04:55:00|1232.2|1227.2|1232.9|1227.9|1232.9|1227.9|1232.1|1227.1|50
1620795600000|2021-05-12 05:00:00|1232.8|1227.8|1234.9|1229.9|1234.9|1229.9|1232.6|1227.6|72
1620795900000|2021-05-12 05:05:00|1235|1230|1236.1|1231.1|1236.1|1231.1|1234.9|1229.9|33
1620796200000|2021-05-12 05:10:00|1236.2|1231.2|1236.1|1231.1|1236.6|1231.6|1236.1|1231.1|20
1620796500000|2021-05-12 05:15:00|1236|1231|1236.5|1231.5|1236.7|1231.7|1236|1231|29
1620796800000|2021-05-12 05:20:00|1236.6|1231.6|1235.5|1230.5|1236.6|1231.6|1235.3|1230.3|34
1620797100000|2021-05-12 05:25:00|1235.6|1230.6|1236|1231|1236.2|1231.2|1235.5|1230.5|40
1620797400000|2021-05-12 05:30:00|1236.2|1231.2|1236|1231|1236.3|1231.3|1235.3|1230.3|44
1620797700000|2021-05-12 05:35:00|1236.1|1231.1|1235.9|1230.9|1236.3|1231.3|1235.7|1230.7|37
1620798000000|2021-05-12 05:40:00|1235.8|1230.8|1235.5|1230.5|1235.8|1230.8|1235.3|1230.3|57
1620798300000|2021-05-12 05:45:00|1235.4|1230.4|1235.1|1230.1|1235.6|1230.6|1233.9|1228.9|31
1620798600000|2021-05-12 05:50:00|1235.2|1230.2|1235.1|1230.1|1235.6|1230.6|1234.9|1229.9|61
1620798900000|2021-05-12 05:55:00|1235|1230|1233.9|1228.9|1235.7|1230.7|1233.5|1228.5|72
1620799200000|2021-05-12 06:00:00|1234|1229|1236.2|1231.2|1236.2|1231.2|1234|1229|64
1620799500000|2021-05-12 06:05:00|1236.3|1231.3|1238.1|1233.1|1238.5|1233.5|1236.3|1231.3|59
1620799800000|2021-05-12 06:10:00|1238|1233|1238.3|1233.3|1239.5|1234.5|1237.9|1232.9|112
1620800100000|2021-05-12 06:15:00|1238.7|1233.7|1239.2|1234.2|1239.2|1234.2|1238.7|1233.7|17
1620800400000|2021-05-12 06:20:00|1239.3|1234.3|1240.2|1235.2|1240.2|1235.2|1239.2|1234.2|14
1620800700000|2021-05-12 06:25:00|1240.4|1235.4|1239.5|1234.5|1240.8|1235.8|1239.4|1234.4|33
1620801000000|2021-05-12 06:30:00|1239.6|1234.6|1239.7|1234.7|1240|1235|1239.3|1234.3|36
1620801300000|2021-05-12 06:35:00|1239.8|1234.8|1240.7|1235.7|1240.7|1235.7|1239.7|1234.7|30
1620801600000|2021-05-12 06:40:00|1240.6|1235.6|1240.2|1235.2|1240.7|1235.7|1239.7|1234.7|71
1620801900000|2021-05-12 06:45:00|1240.3|1235.3|1239.5|1234.5|1240.3|1235.3|1239.5|1234.5|64
1620802200000|2021-05-12 06:50:00|1239.6|1234.6|1239.7|1234.7|1239.9|1234.9|1239.4|1234.4|35
1620802500000|2021-05-12 06:55:00|1240.1|1235.1|1240.9|1235.9|1241.1|1236.1|1240|1235|78
1620802800000|2021-05-12 07:00:00|1241|1236|1243.4|1238.4|1243.7|1238.7|1241|1236|119
1620803100000|2021-05-12 07:05:00|1243.5|1238.5|1242.6|1237.6|1243.9|1238.9|1242.2|1237.2|102
1620803400000|2021-05-12 07:10:00|1242.9|1237.9|1241.3|1236.3|1242.9|1237.9|1241.3|1236.3|43
1620803700000|2021-05-12 07:15:00|1241.4|1236.4|1242.6|1237.6|1242.6|1237.6|1241.3|1236.3|48
1620804000000|2021-05-12 07:20:00|1242.7|1237.7|1242.9|1237.9|1243.2|1238.2|1242.6|1237.6|25
1620804300000|2021-05-12 07:25:00|1242.8|1237.8|1246|1241|1246.6|1241.6|1242.7|1237.7|125
1620804600000|2021-05-12 07:30:00|1245.6|1240.6|1246.2|1241.2|1246.4|1241.4|1244.7|1239.7|169
1620804900000|2021-05-12 07:35:00|1246.3|1241.3|1245.7|1240.7|1246.4|1241.4|1245.4|1240.4|152
1620805200000|2021-05-12 07:40:00|1245.8|1240.8|1245|1240|1246.5|1241.5|1245|1240|135
1620805500000|2021-05-12 07:45:00|1244.7|1239.7|1245.5|1240.5|1246.4|1241.4|1244.7|1239.7|129
1620805800000|2021-05-12 07:50:00|1245.6|1240.6|1246|1241|1246.6|1241.6|1245.6|1240.6|118
1620806100000|2021-05-12 07:55:00|1246.1|1241.1|1243.8|1238.8|1246.5|1241.5|1243.7|1238.7|105
1620806400000|2021-05-12 08:00:00|1243.7|1238.7|1243.4|1238.4|1243.9|1238.9|1243.3|1238.3|84
1620806700000|2021-05-12 08:05:00|1243|1238|1243.6|1238.6|1244.2|1239.2|1242.2|1237.2|75
1620807000000|2021-05-12 08:10:00|1243.7|1238.7|1242.2|1237.2|1243.7|1238.7|1242|1237|13
1620807300000|2021-05-12 08:15:00|1242.3|1237.3|1243.3|1238.3|1243.4|1238.4|1241.9|1236.9|41
1620807600000|2021-05-12 08:20:00|1243.4|1238.4|1242.7|1237.7|1243.4|1238.4|1242.1|1237.1|30
1620807900000|2021-05-12 08:25:00|1242.8|1237.8|1242.6|1237.6|1243.2|1238.2|1242.4|1237.4|54
1620808200000|2021-05-12 08:30:00|1243|1238|1240.7|1235.7|1243|1238|1239.9|1234.9|97
1620808500000|2021-05-12 08:35:00|1240.6|1235.6|1239.7|1234.7|1240.7|1235.7|1238|1233|125
1620808800000|2021-05-12 08:40:00|1239.6|1234.6|1239.8|1234.8|1239.8|1234.8|1239.2|1234.2|67
1620809100000|2021-05-12 08:45:00|1239.7|1234.7|1239|1234|1240.3|1235.3|1238.8|1233.8|81
1620809400000|2021-05-12 08:50:00|1239.1|1234.1|1239.1|1234.1|1239.6|1234.6|1238.6|1233.6|48
1620809700000|2021-05-12 08:55:00|1239.2|1234.2|1239.9|1234.9|1239.9|1234.9|1239.2|1234.2|53
1620810000000|2021-05-12 09:00:00|1239.8|1234.8|1240.3|1235.3|1240.8|1235.8|1239.8|1234.8|79
1620810300000|2021-05-12 09:05:00|1240.4|1235.4|1240.8|1235.8|1240.8|1235.8|1239.6|1234.6|88
1620810600000|2021-05-12 09:10:00|1240.7|1235.7|1240.8|1235.8|1241.1|1236.1|1240.4|1235.4|129
1620810900000|2021-05-12 09:15:00|1240.9|1235.9|1241.7|1236.7|1241.8|1236.8|1240.5|1235.5|35
1620811200000|2021-05-12 09:20:00|1241.8|1236.8|1242.2|1237.2|1242.2|1237.2|1241.4|1236.4|19
1620811500000|2021-05-12 09:25:00|1242.3|1237.3|1241.7|1236.7|1242.5|1237.5|1241.7|1236.7|34
1620811800000|2021-05-12 09:30:00|1241.8|1236.8|1239.7|1234.7|1241.8|1236.8|1239.7|1234.7|28
1620812100000|2021-05-12 09:35:00|1239.6|1234.6|1239.3|1234.3|1239.9|1234.9|1239.3|1234.3|23
1620812400000|2021-05-12 09:40:00|1239.4|1234.4|1240.6|1235.6|1240.6|1235.6|1239.4|1234.4|31
1620812700000|2021-05-12 09:45:00|1240.7|1235.7|1239.9|1234.9|1240.7|1235.7|1239.5|1234.5|28
1620813000000|2021-05-12 09:50:00|1240|1235|1241.4|1236.4|1241.8|1236.8|1239|1234|77
1620813300000|2021-05-12 09:55:00|1240.9|1235.9|1241.7|1236.7|1241.7|1236.7|1240.8|1235.8|115
1620813600000|2021-05-12 10:00:00|1241.5|1236.5|1240.7|1235.7|1241.9|1236.9|1240.4|1235.4|72
1620813900000|2021-05-12 10:05:00|1240.8|1235.8|1243.9|1238.9|1243.9|1238.9|1240.8|1235.8|86
1620814200000|2021-05-12 10:10:00|1244.2|1239.2|1243.7|1238.7|1244.2|1239.2|1243.3|1238.3|46
1620814500000|2021-05-12 10:15:00|1243.6|1238.6|1244.5|1239.5|1244.6|1239.6|1243.6|1238.6|16
1620814800000|2021-05-12 10:20:00|1244.6|1239.6|1242.8|1237.8|1244.6|1239.6|1242.8|1237.8|24
1620815100000|2021-05-12 10:25:00|1242.9|1237.9|1242.8|1237.8|1243.1|1238.1|1242.8|1237.8|8
1620815400000|2021-05-12 10:30:00|1242.9|1237.9|1242.4|1237.4|1243.5|1238.5|1242.3|1237.3|59
1620815700000|2021-05-12 10:35:00|1242.3|1237.3|1242.4|1237.4|1242.6|1237.6|1242.2|1237.2|44
1620816000000|2021-05-12 10:40:00|1242.2|1237.2|1241.7|1236.7|1242.3|1237.3|1241.7|1236.7|29
1620816300000|2021-05-12 10:45:00|1241.6|1236.6|1241|1236|1241.8|1236.8|1240.9|1235.9|34
1620816600000|2021-05-12 10:50:00|1240.9|1235.9|1239.8|1234.8|1240.9|1235.9|1239.2|1234.2|81
1620816900000|2021-05-12 10:55:00|1239.9|1234.9|1239.4|1234.4|1239.9|1234.9|1239|1234|85
1620817200000|2021-05-12 11:00:00|1239.5|1234.5|1239.1|1234.1|1239.7|1234.7|1238.8|1233.8|93
1620817500000|2021-05-12 11:05:00|1239.2|1234.2|1238.5|1233.5|1239.4|1234.4|1238.2|1233.2|85
1620817800000|2021-05-12 11:10:00|1238.6|1233.6|1238.7|1233.7|1239.2|1234.2|1238.3|1233.3|37
1620818100000|2021-05-12 11:15:00|1238.6|1233.6|1240.7|1235.7|1240.8|1235.8|1238.2|1233.2|44
1620818400000|2021-05-12 11:20:00|1240.6|1235.6|1238.8|1233.8|1241.4|1236.4|1238.7|1233.7|87
1620818700000|2021-05-12 11:25:00|1238.9|1233.9|1239.1|1234.1|1239.2|1234.2|1238.5|1233.5|48
1620819000000|2021-05-12 11:30:00|1239|1234|1238.9|1233.9|1240.7|1235.7|1238.6|1233.6|131
1620819300000|2021-05-12 11:35:00|1238.8|1233.8|1238.6|1233.6|1239.6|1234.6|1238.6|1233.6|91
1620819600000|2021-05-12 11:40:00|1238.7|1233.7|1239.1|1234.1|1239.2|1234.2|1238.5|1233.5|70
1620819900000|2021-05-12 11:45:00|1239|1234|1239.9|1234.9|1240.5|1235.5|1238.8|1233.8|111
1620820200000|2021-05-12 11:50:00|1240|1235|1239.7|1234.7|1240|1235|1239.3|1234.3|67
1620820500000|2021-05-12 11:55:00|1239.6|1234.6|1239.9|1234.9|1240.3|1235.3|1239.4|1234.4|61
1620820800000|2021-05-12 12:00:00|1239.8|1234.8|1241.7|1236.7|1241.8|1236.8|1239.4|1234.4|161
1620821100000|2021-05-12 12:05:00|1241.8|1236.8|1239.3|1234.3|1242.2|1237.2|1238.6|1233.6|122
1620821400000|2021-05-12 12:10:00|1239.2|1234.2|1237.7|1232.7|1239.2|1234.2|1237.2|1232.2|93
1620821700000|2021-05-12 12:15:00|1237.5|1232.5|1237.7|1232.7|1238.6|1233.6|1235.8|1230.8|102
1620822000000|2021-05-12 12:20:00|1237.5|1232.5|1236.7|1231.7|1239.2|1234.2|1236.7|1231.7|120
1620822300000|2021-05-12 12:25:00|1236.8|1231.8|1240.4|1229.4|1240.9|1233.5|1236.8|1229.4|125
1620822600000|2021-05-12 12:30:00|1238.4|1227.3|1229.9|1224.9|1238.4|1228.6|1224.6|1219.3|754
1620822900000|2021-05-12 12:35:00|1230|1225|1234.7|1229.7|1235.2|1230.2|1229|1224|334
1620823200000|2021-05-12 12:40:00|1234.6|1229.6|1238.3|1233.3|1238.4|1233.4|1233.5|1228.5|342
1620823500000|2021-05-12 12:45:00|1238.4|1233.4|1240.8|1235.8|1243.8|1238.8|1238.4|1233.4|353
1620823800000|2021-05-12 12:50:00|1240.6|1235.6|1246.7|1241.7|1247.1|1242.1|1239.4|1234.4|262
1620824100000|2021-05-12 12:55:00|1246.8|1241.8|1245.3|1240.3|1246.8|1241.8|1243|1238|200
1620824400000|2021-05-12 13:00:00|1245.4|1240.4|1248.9|1243.9|1252.2|1247.2|1242.7|1237.7|443
1620824700000|2021-05-12 13:05:00|1249|1244|1247|1242|1251.6|1246.6|1245.3|1240.3|344
1620825000000|2021-05-12 13:10:00|1247.1|1242.1|1243|1238|1249.8|1244.8|1243|1238|268
1620825300000|2021-05-12 13:15:00|1243.2|1238.2|1236.8|1231.8|1243.6|1238.6|1236.8|1231.8|269
1620825600000|2021-05-12 13:20:00|1237.3|1232.3|1235.4|1230.4|1237.4|1232.4|1233.9|1228.9|295
1620825900000|2021-05-12 13:25:00|1235.3|1230.3|1235.7|1230.7|1235.9|1230.9|1233.6|1228.6|278
1620826200000|2021-05-12 13:30:00|1235.8|1230.8|1239.1|1234.1|1240.5|1235.5|1235.6|1230.6|400
1620826500000|2021-05-12 13:35:00|1239|1234|1242.1|1237.1|1242.7|1237.7|1238.3|1233.3|368
1620826800000|2021-05-12 13:40:00|1242|1237|1240.4|1235.4|1242.3|1237.3|1239.6|1234.6|383
1620827100000|2021-05-12 13:45:00|1240.5|1235.5|1244.7|1239.7|1246.5|1241.5|1240|1235|401
1620827400000|2021-05-12 13:50:00|1244.8|1239.8|1241.5|1236.5|1244.9|1239.9|1241|1236|261
1620827700000|2021-05-12 13:55:00|1241.4|1236.4|1240.2|1235.2|1242.6|1237.6|1239.7|1234.7|425
1620828000000|2021-05-12 14:00:00|1240.1|1235.1|1238.7|1233.7|1240.2|1235.2|1235.8|1230.8|230
1620828300000|2021-05-12 14:05:00|1238.8|1233.8|1240|1235|1240.1|1235.1|1238.4|1233.4|406
1620828600000|2021-05-12 14:10:00|1239.8|1234.8|1239.6|1234.6|1240.2|1235.2|1237|1232|298
1620828900000|2021-05-12 14:15:00|1239.8|1234.8|1239.6|1234.6|1240.3|1235.3|1238.4|1233.4|235
1620829200000|2021-05-12 14:20:00|1239.9|1234.9|1242.5|1237.5|1242.7|1237.7|1239.3|1234.3|343
1620829500000|2021-05-12 14:25:00|1242.4|1237.4|1242.6|1237.6|1244.4|1239.4|1241.1|1236.1|188
1620829800000|2021-05-12 14:30:00|1242.5|1237.5|1236.3|1231.3|1242.5|1237.5|1234.2|1229.2|455
1620830100000|2021-05-12 14:35:00|1236.4|1231.4|1238.3|1233.3|1239.4|1234.4|1234.6|1229.6|284
1620830400000|2021-05-12 14:40:00|1238.2|1233.2|1235.6|1230.6|1238.2|1233.2|1235.1|1230.1|352
1620830700000|2021-05-12 14:45:00|1235.4|1230.4|1233.6|1228.6|1236.4|1231.4|1233.3|1228.3|470
1620831000000|2021-05-12 14:50:00|1233.5|1228.5|1234.1|1229.1|1235.9|1230.9|1233.1|1228.1|292
1620831300000|2021-05-12 14:55:00|1234.2|1229.2|1236.9|1231.9|1237|1232|1233.8|1228.8|355
1620831600000|2021-05-12 15:00:00|1236.8|1231.8|1237.6|1232.6|1238.6|1233.6|1236.6|1231.6|105
1620831900000|2021-05-12 15:05:00|1237.8|1232.8|1238.7|1233.7|1238.7|1233.7|1236.9|1231.9|91
1620832200000|2021-05-12 15:10:00|1238.6|1233.6|1237.5|1232.5|1238.7|1233.7|1237|1232|86
1620832500000|2021-05-12 15:15:00|1237.8|1232.8|1238.6|1233.6|1238.6|1233.6|1235.8|1230.8|118
1620832800000|2021-05-12 15:20:00|1238.8|1233.8|1236.7|1231.7|1239.1|1234.1|1236.5|1231.5|139
1620833100000|2021-05-12 15:25:00|1236.6|1231.6|1236.3|1231.3|1236.7|1231.7|1234.9|1229.9|299
1620833400000|2021-05-12 15:30:00|1236.1|1231.1|1230.4|1225.4|1236.1|1231.1|1230.3|1225.3|216
1620833700000|2021-05-12 15:35:00|1230.3|1225.3|1231|1226|1231.5|1226.5|1229.2|1224.2|168
1620834000000|2021-05-12 15:40:00|1230.8|1225.8|1231.3|1226.3|1231.3|1226.3|1229.1|1224.1|133
1620834300000|2021-05-12 15:45:00|1231.4|1226.4|1231.3|1226.3|1232|1227|1231.1|1226.1|90
1620834600000|2021-05-12 15:50:00|1231.2|1226.2|1228.6|1223.6|1231.3|1226.3|1228.4|1223.4|190
1620834900000|2021-05-12 15:55:00|1228.7|1223.7|1228.7|1223.7|1229.5|1224.5|1228.2|1223.2|279
1620835200000|2021-05-12 16:00:00|1228.6|1223.6|1228.4|1223.4|1229.6|1224.6|1227.8|1222.8|174
1620835500000|2021-05-12 16:05:00|1228.3|1223.3|1228.2|1223.2|1229.2|1224.2|1227.8|1222.8|111
1620835800000|2021-05-12 16:10:00|1228.1|1223.1|1226.1|1221.1|1228.2|1223.2|1226.1|1221.1|132
1620836100000|2021-05-12 16:15:00|1225.8|1220.8|1226.4|1221.4|1226.5|1221.5|1224|1219|161
1620836400000|2021-05-12 16:20:00|1226.3|1221.3|1226.8|1221.8|1227.2|1222.2|1224.1|1219.1|144
1620836700000|2021-05-12 16:25:00|1226.6|1221.6|1226.9|1221.9|1227.3|1222.3|1226.4|1221.4|80
1620837000000|2021-05-12 16:30:00|1226.8|1221.8|1224.8|1219.8|1226.8|1221.8|1224.8|1219.8|75
1620837300000|2021-05-12 16:35:00|1224.7|1219.7|1223.5|1218.5|1224.8|1219.8|1222.6|1217.6|202
1620837600000|2021-05-12 16:40:00|1223.4|1218.4|1224|1219|1224.4|1219.4|1223.1|1218.1|223
1620837900000|2021-05-12 16:45:00|1223.8|1218.8|1223.8|1218.8|1224.7|1219.7|1222.8|1217.8|272
1620838200000|2021-05-12 16:50:00|1223.9|1218.9|1224|1219|1225.5|1220.5|1223.3|1218.3|200
1620838500000|2021-05-12 16:55:00|1224.1|1219.1|1224.3|1219.3|1225|1220|1223.3|1218.3|250
1620838800000|2021-05-12 17:00:00|1224.2|1219.2|1228.8|1223.8|1230.1|1225.1|1224.1|1219.1|290
1620839100000|2021-05-12 17:05:00|1228.7|1223.7|1227|1222|1230.2|1225.2|1227|1222|294
1620839400000|2021-05-12 17:10:00|1227.1|1222.1|1228|1223|1228.2|1223.2|1227|1222|155
1620839700000|2021-05-12 17:15:00|1227.9|1222.9|1225.3|1220.3|1228|1223|1225.2|1220.2|67
1620840000000|2021-05-12 17:20:00|1225.2|1220.2|1225.8|1220.8|1226.4|1221.4|1224.5|1219.5|130
1620840300000|2021-05-12 17:25:00|1225.7|1220.7|1222.3|1217.3|1226.1|1221.1|1222.3|1217.3|116
1620840600000|2021-05-12 17:30:00|1222.4|1217.4|1223.9|1218.9|1224.6|1219.6|1221.7|1216.7|191
1620840900000|2021-05-12 17:35:00|1224|1219|1225.3|1220.3|1225.6|1220.6|1223.5|1218.5|75
1620841200000|2021-05-12 17:40:00|1225.2|1220.2|1225.3|1220.3|1226|1221|1224.6|1219.6|85
1620841500000|2021-05-12 17:45:00|1225.4|1220.4|1224.6|1219.6|1225.7|1220.7|1224.3|1219.3|116
1620841800000|2021-05-12 17:50:00|1224.7|1219.7|1225.6|1220.6|1225.9|1220.9|1224.3|1219.3|81
1620842100000|2021-05-12 17:55:00|1225.5|1220.5|1225.2|1220.2|1225.7|1220.7|1224.4|1219.4|74
1620842400000|2021-05-12 18:00:00|1225.3|1220.3|1224|1219|1225.6|1220.6|1223.9|1218.9|134
1620842700000|2021-05-12 18:05:00|1223.9|1218.9|1224.1|1219.1|1225.1|1220.1|1223.7|1218.7|179
1620843000000|2021-05-12 18:10:00|1223.9|1218.9|1223.7|1218.7|1224.1|1219.1|1222.4|1217.4|150
1620843300000|2021-05-12 18:15:00|1223.6|1218.6|1224.1|1219.1|1224.9|1219.9|1223.1|1218.1|133
1620843600000|2021-05-12 18:20:00|1223.9|1218.9|1224.3|1219.3|1224.7|1219.7|1223.6|1218.6|159
1620843900000|2021-05-12 18:25:00|1224.4|1219.4|1224.7|1219.7|1225|1220|1223.7|1218.7|221
1620844200000|2021-05-12 18:30:00|1224.5|1219.5|1225|1220|1225.1|1220.1|1223.2|1218.2|282
1620844500000|2021-05-12 18:35:00|1224.7|1219.7|1224.6|1219.6|1225.5|1220.5|1223.8|1218.8|128
1620844800000|2021-05-12 18:40:00|1224.5|1219.5|1224.5|1219.5|1224.8|1219.8|1223.8|1218.8|129
1620845100000|2021-05-12 18:45:00|1224.6|1219.6|1226.2|1221.2|1226.2|1221.2|1224|1219|71
1620845400000|2021-05-12 18:50:00|1226.1|1221.1|1226.5|1221.5|1227.6|1222.6|1226|1221|89
1620845700000|2021-05-12 18:55:00|1226.6|1221.6|1225.1|1220.1|1226.7|1221.7|1225.1|1220.1|53
1620846000000|2021-05-12 19:00:00|1225|1220|1224.5|1219.5|1225.2|1220.2|1224.5|1219.5|78
1620846300000|2021-05-12 19:05:00|1224.1|1219.1|1224.8|1219.8|1224.8|1219.8|1223.1|1218.1|201
1620846600000|2021-05-12 19:10:00|1224.7|1219.7|1223.3|1218.3|1224.9|1219.9|1223.2|1218.2|177
1620846900000|2021-05-12 19:15:00|1223.1|1218.1|1222.7|1217.7|1223.1|1218.1|1222.3|1217.3|153
1620847200000|2021-05-12 19:20:00|1222.8|1217.8|1221.7|1216.7|1222.8|1217.8|1221.7|1216.7|87
1620847500000|2021-05-12 19:25:00|1221.6|1216.6|1222.2|1217.2|1222.2|1217.2|1220.5|1215.5|115
1620847800000|2021-05-12 19:30:00|1222.1|1217.1|1220.6|1215.6|1222.2|1217.2|1220.4|1215.4|102
1620848100000|2021-05-12 19:35:00|1220.8|1215.8|1220.6|1215.6|1221.9|1216.9|1220.3|1215.3|67
1620848400000|2021-05-12 19:40:00|1220.7|1215.7|1219.7|1214.7|1220.7|1215.7|1219.5|1214.5|51
1620848700000|2021-05-12 19:45:00|1219.8|1214.8|1219.6|1214.6|1220|1215|1219.4|1214.4|63
1620849000000|2021-05-12 19:50:00|1219.5|1214.5|1219|1214|1219.6|1214.6|1216.1|1211.1|148
1620849300000|2021-05-12 19:55:00|1218.9|1213.9|1219.1|1214.1|1219.3|1214.3|1218.6|1213.6|177
1620849600000|2021-05-12 20:00:00|1219.2|1214.2|1220.2|1215.2|1220.9|1215.9|1219.2|1214.2|98
1620849900000|2021-05-12 20:05:00|1220.5|1215.5|1216.5|1211.5|1220.9|1215.9|1216.4|1211.4|129
1620850200000|2021-05-12 20:10:00|1216.6|1211.6|1218.1|1213.1|1218.4|1213.4|1216.1|1211.1|71
1620850500000|2021-05-12 20:15:00|1218|1213|1218.3|1213.3|1218.7|1213.7|1217.1|1212.1|60
1620850800000|2021-05-12 20:20:00|1218.2|1213.2|1217.9|1212.9|1218.3|1213.3|1217.6|1212.6|14
1620851100000|2021-05-12 20:25:00|1217.8|1212.8|1217.9|1212.9|1217.9|1212.9|1216.8|1211.8|20
1620851400000|2021-05-12 20:30:00|1217.8|1212.8|1217|1212|1217.8|1212.8|1217|1212|59
1620851700000|2021-05-12 20:35:00|1216.9|1211.9|1216.2|1211.2|1217.1|1212.1|1216|1211|34
1620852000000|2021-05-12 20:40:00|1216.3|1211.3|1216.4|1211.4|1216.4|1211.4|1216.1|1211.1|19
1620852300000|2021-05-12 20:45:00|1216.3|1211.3|1216.3|1211.3|1217.2|1212.2|1216.2|1211.2|71
1620852600000|2021-05-12 20:50:00|1216.4|1211.4|1216.5|1211.5|1218.2|1213.2|1216.2|1211.2|40
1620852900000|2021-05-12 20:55:00|1216.6|1211.6|1216.6|1211.6|1217.9|1212.9|1215.5|1210.5|64
1620856800000|2021-05-12 22:00:00|1219.8|1211|1218.6|1213.6|1221|1214.9|1218.3|1211|33
1620857100000|2021-05-12 22:05:00|1218.4|1213.4|1219|1214|1219.3|1214.3|1218.4|1213.4|8
1620857400000|2021-05-12 22:10:00|1219.1|1214.1|1220.1|1215.1|1220.7|1215.7|1219.1|1214.1|30
1620857700000|2021-05-12 22:15:00|1220.2|1215.2|1220.5|1215.5|1220.9|1215.9|1220.2|1215.2|15
1620858000000|2021-05-12 22:20:00|1220.3|1215.3|1221|1216|1221.1|1216.1|1220.2|1215.2|35
1620858300000|2021-05-12 22:25:00|1221.1|1216.1|1221.7|1216.7|1221.8|1216.8|1220.6|1215.6|47
1620858600000|2021-05-12 22:30:00|1221.4|1216.4|1221.3|1216.3|1221.7|1216.7|1221.3|1216.3|28
1620858900000|2021-05-12 22:35:00|1221.2|1216.2|1220.6|1215.6|1221.4|1216.4|1220.6|1215.6|15
1620859200000|2021-05-12 22:40:00|1220.5|1215.5|1219.7|1214.7|1220.5|1215.5|1219.5|1214.5|22
1620859500000|2021-05-12 22:45:00|1219.6|1214.6|1219.7|1214.7|1219.7|1214.7|1219.6|1214.6|48
1620859800000|2021-05-12 22:50:00|1219.6|1214.6|1219.5|1214.5|1220.6|1215.6|1219.4|1214.4|16
1620860100000|2021-05-12 22:55:00|1219.6|1214.6|1219.8|1214.8|1220.1|1215.1|1219.5|1214.5|10
1620860400000|2021-05-12 23:00:00|1219.7|1214.7|1219.7|1214.7|1219.8|1214.8|1219.7|1214.7|9
1620860700000|2021-05-12 23:05:00|1219.6|1214.6|1219.6|1214.6|1220.2|1215.2|1219.1|1214.1|28
1620861000000|2021-05-12 23:10:00|1219.5|1214.5|1219.5|1214.5|1219.6|1214.6|1219.2|1214.2|17
1620861300000|2021-05-12 23:15:00|1219.6|1214.6|1219.6|1214.6|1219.9|1214.9|1219.4|1214.4|16
1620861600000|2021-05-12 23:20:00|1219.4|1214.4|1219.8|1214.8|1220|1215|1219.4|1214.4|20
1620861900000|2021-05-12 23:25:00|1219.9|1214.9|1220.3|1215.3|1220.6|1215.6|1219.8|1214.8|30
1620862200000|2021-05-12 23:30:00|1220.2|1215.2|1220.1|1215.1|1220.2|1215.2|1219.5|1214.5|13
1620862500000|2021-05-12 23:35:00|1220.2|1215.2|1220|1215|1220.3|1215.3|1219.9|1214.9|24
1620862800000|2021-05-12 23:40:00|1219.9|1214.9|1219.9|1214.9|1220.1|1215.1|1219|1214|34
1620863100000|2021-05-12 23:45:00|1220|1215|1220.1|1215.1|1220.4|1215.4|1219.8|1214.8|64
1620863400000|2021-05-12 23:50:00|1220|1215|1220.3|1215.3|1220.4|1215.4|1220|1215|28
1620863700000|2021-05-12 23:55:00|1220.4|1215.4|1220.2|1215.2|1220.5|1215.5|1220.1|1215.1|24
1620864000000|2021-05-13 00:00:00|1220.1|1215.1|1218.1|1213.1|1220.2|1215.2|1218|1213|38
1620864300000|2021-05-13 00:05:00|1218|1213|1215.4|1210.4|1218.1|1213.1|1215.3|1210.3|56
1620864600000|2021-05-13 00:10:00|1215.5|1210.5|1215.4|1210.4|1215.6|1210.6|1213.4|1208.4|143
1620864900000|2021-05-13 00:15:00|1215.3|1210.3|1216.7|1211.7|1218.2|1213.2|1215|1210|90
1620865200000|2021-05-13 00:20:00|1216.6|1211.6|1218.7|1213.7|1219|1214|1216.5|1211.5|62
1620865500000|2021-05-13 00:25:00|1218.6|1213.6|1217.4|1212.4|1218.7|1213.7|1217.4|1212.4|35
1620865800000|2021-05-13 00:30:00|1217.5|1212.5|1217.1|1212.1|1217.9|1212.9|1216.1|1211.1|35
1620866100000|2021-05-13 00:35:00|1217|1212|1216.7|1211.7|1217.1|1212.1|1216.6|1211.6|17
1620866400000|2021-05-13 00:40:00|1216.8|1211.8|1218.4|1213.4|1218.8|1213.8|1216.8|1211.8|44
1620866700000|2021-05-13 00:45:00|1218.3|1213.3|1219.6|1214.6|1219.6|1214.6|1218.3|1213.3|71
1620867000000|2021-05-13 00:50:00|1219.4|1214.4|1220.4|1215.4|1221|1216|1219.4|1214.4|106
1620867300000|2021-05-13 00:55:00|1220.5|1215.5|1219.8|1214.8|1221.1|1216.1|1219|1214|100
1620867600000|2021-05-13 01:00:00|1219.9|1214.9|1218.8|1213.8|1220|1215|1217.6|1212.6|148
1620867900000|2021-05-13 01:05:00|1218.7|1213.7|1219|1214|1219.8|1214.8|1218.4|1213.4|89
1620868200000|2021-05-13 01:10:00|1218.9|1213.9|1219.5|1214.5|1220.3|1215.3|1218.8|1213.8|63
1620868500000|2021-05-13 01:15:00|1219.4|1214.4|1221.3|1216.3|1221.6|1216.6|1219.4|1214.4|69
1620868800000|2021-05-13 01:20:00|1221.2|1216.2|1223.2|1218.2|1223.2|1218.2|1221.2|1216.2|62
1620869100000|2021-05-13 01:25:00|1223.1|1218.1|1224.8|1219.8|1224.9|1219.9|1223.1|1218.1|75
1620869400000|2021-05-13 01:30:00|1224.3|1219.3|1225.4|1220.4|1225.8|1220.8|1224.1|1219.1|95
1620869700000|2021-05-13 01:35:00|1225.5|1220.5|1225|1220|1226|1221|1224.9|1219.9|93
1620870000000|2021-05-13 01:40:00|1224.9|1219.9|1225.6|1220.6|1225.6|1220.6|1224.8|1219.8|24
1620870300000|2021-05-13 01:45:00|1225.5|1220.5|1225.5|1220.5|1227|1222|1225.1|1220.1|59
1620870600000|2021-05-13 01:50:00|1225.4|1220.4|1224.2|1219.2|1225.5|1220.5|1224.2|1219.2|52
1620870900000|2021-05-13 01:55:00|1224.1|1219.1|1225.5|1220.5|1225.8|1220.8|1224.1|1219.1|52
1620871200000|2021-05-13 02:00:00|1225.4|1220.4|1224.5|1219.5|1225.5|1220.5|1223.4|1218.4|59
1620871500000|2021-05-13 02:05:00|1224.6|1219.6|1223.8|1218.8|1225.5|1220.5|1223.7|1218.7|52
1620871800000|2021-05-13 02:10:00|1223.9|1218.9|1224.3|1219.3|1225.4|1220.4|1223.9|1218.9|56
1620872100000|2021-05-13 02:15:00|1224.1|1219.1|1226|1221|1226|1221|1223.9|1218.9|41
1620872400000|2021-05-13 02:20:00|1225.5|1220.5|1225.1|1220.1|1225.8|1220.8|1224.7|1219.7|37
1620872700000|2021-05-13 02:25:00|1225.2|1220.2|1225.2|1220.2|1225.7|1220.7|1224.9|1219.9|30
1620873000000|2021-05-13 02:30:00|1225.1|1220.1|1224.3|1219.3|1225.5|1220.5|1224.1|1219.1|59
1620873300000|2021-05-13 02:35:00|1224.2|1219.2|1224.8|1219.8|1225.3|1220.3|1223.7|1218.7|64
1620873600000|2021-05-13 02:40:00|1224.9|1219.9|1226.5|1221.5|1226.6|1221.6|1224.8|1219.8|19
1620873900000|2021-05-13 02:45:00|1226.6|1221.6|1224.9|1219.9|1226.6|1221.6|1224.3|1219.3|67
1620874200000|2021-05-13 02:50:00|1224.8|1219.8|1224.7|1219.7|1224.8|1219.8|1224.7|1219.7|2
1620874500000|2021-05-13 02:55:00|1224.6|1219.6|1224.7|1219.7|1225.1|1220.1|1224.6|1219.6|19
1620874800000|2021-05-13 03:00:00|1224.6|1219.6|1224.7|1219.7|1225|1220|1224.6|1219.6|6
1620875100000|2021-05-13 03:05:00|1224.8|1219.8|1224.9|1219.9|1225|1220|1224.2|1219.2|19
1620875400000|2021-05-13 03:10:00|1224.7|1219.7|1224.5|1219.5|1224.9|1219.9|1224.5|1219.5|19
1620875700000|2021-05-13 03:15:00|1224.4|1219.4|1223.5|1218.5|1224.9|1219.9|1223.4|1218.4|58
1620876000000|2021-05-13 03:20:00|1223.4|1218.4|1221.5|1216.5|1223.5|1218.5|1220.6|1215.6|38
1620876300000|2021-05-13 03:25:00|1221.4|1216.4|1220.8|1215.8|1221.5|1216.5|1220.8|1215.8|25
1620876600000|2021-05-13 03:30:00|1220.9|1215.9|1221.6|1216.6|1222|1217|1220.8|1215.8|26
1620876900000|2021-05-13 03:35:00|1221.5|1216.5|1222.5|1217.5|1223.5|1218.5|1221.5|1216.5|38
1620877200000|2021-05-13 03:40:00|1222.6|1217.6|1222.3|1217.3|1222.6|1217.6|1222.2|1217.2|14
1620877500000|2021-05-13 03:45:00|1222.2|1217.2|1222.1|1217.1|1222.3|1217.3|1222.1|1217.1|20
1620877800000|2021-05-13 03:50:00|1222.2|1217.2|1222.1|1217.1|1222.4|1217.4|1222.1|1217.1|23
1620878100000|2021-05-13 03:55:00|1222.2|1217.2|1221.7|1216.7|1222.2|1217.2|1221.6|1216.6|14
1620878400000|2021-05-13 04:00:00|1221.6|1216.6|1221.9|1216.9|1221.9|1216.9|1221.6|1216.6|3
1620878700000|2021-05-13 04:05:00|1221.8|1216.8|1221.8|1216.8|1221.8|1216.8|1221.8|1216.8|1
1620879000000|2021-05-13 04:10:00|1221.6|1216.6|1221.8|1216.8|1222.8|1217.8|1221|1216|17
1620879300000|2021-05-13 04:15:00|1221.7|1216.7|1221.6|1216.6|1221.8|1216.8|1221.3|1216.3|9
1620879600000|2021-05-13 04:20:00|1221.5|1216.5|1222|1217|1222|1217|1221.5|1216.5|15
1620879900000|2021-05-13 04:25:00|1222.1|1217.1|1222.7|1217.7|1223.1|1218.1|1222|1217|37
1620880200000|2021-05-13 04:30:00|1222.6|1217.6|1222.9|1217.9|1223.3|1218.3|1222.6|1217.6|26
1620880500000|2021-05-13 04:35:00|1222.8|1217.8|1222.6|1217.6|1222.8|1217.8|1222.5|1217.5|12
1620880800000|2021-05-13 04:40:00|1222.5|1217.5|1222.2|1217.2|1222.5|1217.5|1222.1|1217.1|16
1620881100000|2021-05-13 04:45:00|1222.1|1217.1|1221.4|1216.4|1222.1|1217.1|1221.4|1216.4|32
1620881700000|2021-05-13 04:55:00|1221.5|1216.5|1221.8|1216.8|1221.8|1216.8|1221.5|1216.5|4
1620882000000|2021-05-13 05:00:00|1222.1|1217.1|1222|1217|1222.3|1217.3|1221.6|1216.6|51
1620882300000|2021-05-13 05:05:00|1222.1|1217.1|1221.4|1216.4|1222.3|1217.3|1221|1216|51
1620882600000|2021-05-13 05:10:00|1221.2|1216.2|1220.6|1215.6|1221.3|1216.3|1220.6|1215.6|30
1620882900000|2021-05-13 05:15:00|1220.5|1215.5|1220.9|1215.9|1221|1216|1220.2|1215.2|50
1620883200000|2021-05-13 05:20:00|1220.8|1215.8|1219.7|1214.7|1221|1216|1219.5|1214.5|77
1620883500000|2021-05-13 05:25:00|1219.8|1214.8|1219.4|1214.4|1219.9|1214.9|1219.3|1214.3|30
1620883800000|2021-05-13 05:30:00|1219.5|1214.5|1219.4|1214.4|1219.6|1214.6|1219.4|1214.4|10
1620884100000|2021-05-13 05:35:00|1218.9|1213.9|1218.9|1213.9|1219.1|1214.1|1218.6|1213.6|36
1620884400000|2021-05-13 05:40:00|1218.8|1213.8|1218.4|1213.4|1218.8|1213.8|1218.4|1213.4|11
1620884700000|2021-05-13 05:45:00|1218.3|1213.3|1216.7|1211.7|1218.5|1213.5|1216.1|1211.1|58
1620885000000|2021-05-13 05:50:00|1216.6|1211.6|1217.8|1212.8|1217.9|1212.9|1216.5|1211.5|93
1620885300000|2021-05-13 05:55:00|1217.9|1212.9|1218.9|1213.9|1218.9|1213.9|1217.7|1212.7|77
1620885600000|2021-05-13 06:00:00|1218.8|1213.8|1221|1216|1221|1216|1218.8|1213.8|86
1620885900000|2021-05-13 06:05:00|1220.9|1215.9|1220.5|1215.5|1221|1216|1220.5|1215.5|67
1620886200000|2021-05-13 06:10:00|1220.6|1215.6|1220.8|1215.8|1220.9|1215.9|1220.5|1215.5|39
1620886500000|2021-05-13 06:15:00|1220.7|1215.7|1221.1|1216.1|1221.3|1216.3|1220.7|1215.7|53
1620886800000|2021-05-13 06:20:00|1221.2|1216.2|1223|1218|1223.1|1218.1|1221.1|1216.1|101
1620887100000|2021-05-13 06:25:00|1223.1|1218.1|1223.9|1218.9|1224.3|1219.3|1222.7|1217.7|109
1620887400000|2021-05-13 06:30:00|1223.3|1218.3|1223.9|1218.9|1224|1219|1223.2|1218.2|64
1620887700000|2021-05-13 06:35:00|1224.1|1219.1|1224.3|1219.3|1224.9|1219.9|1223.9|1218.9|46
1620888000000|2021-05-13 06:40:00|1224.4|1219.4|1223.8|1218.8|1225.1|1220.1|1223.8|1218.8|18
1620888300000|2021-05-13 06:45:00|1224.7|1219.7|1225.2|1220.2|1225.4|1220.4|1224.5|1219.5|36
1620888600000|2021-05-13 06:50:00|1225.3|1220.3|1225.3|1220.3|1225.3|1220.3|1225.3|1220.3|1
1620888900000|2021-05-13 06:55:00|1225.5|1220.5|1225.6|1220.6|1225.6|1220.6|1225.3|1220.3|44
1620889200000|2021-05-13 07:00:00|1225.5|1220.5|1221.5|1216.5|1225.6|1220.6|1221.5|1216.5|79
1620889500000|2021-05-13 07:05:00|1221.6|1216.6|1224.8|1219.8|1224.9|1219.9|1221.6|1216.6|81
1620889800000|2021-05-13 07:10:00|1224.7|1219.7|1225.7|1220.7|1226.3|1221.3|1224.6|1219.6|92
1620890100000|2021-05-13 07:15:00|1225.6|1220.6|1224.8|1219.8|1225.6|1220.6|1224.3|1219.3|68
1620890400000|2021-05-13 07:20:00|1225.2|1220.2|1224.6|1219.6|1225.7|1220.7|1224.6|1219.6|24
1620890700000|2021-05-13 07:25:00|1224.7|1219.7|1224.1|1219.1|1224.9|1219.9|1223.8|1218.8|40
1620891000000|2021-05-13 07:30:00|1224.3|1219.3|1223.7|1218.7|1224.4|1219.4|1223.3|1218.3|39
1620891300000|2021-05-13 07:35:00|1224|1219|1221.1|1216.1|1224|1219|1220.9|1215.9|103
1620891600000|2021-05-13 07:40:00|1221|1216|1220.8|1215.8|1221.1|1216.1|1220.2|1215.2|62
1620891900000|2021-05-13 07:45:00|1220.5|1215.5|1216.6|1211.6|1220.6|1215.6|1215.9|1210.9|95
1620892200000|2021-05-13 07:50:00|1216.5|1211.5|1216|1211|1216.5|1211.5|1215.3|1210.3|106
1620892500000|2021-05-13 07:55:00|1215.9|1210.9|1214.4|1209.4|1216.1|1211.1|1214|1209|58
1620892800000|2021-05-13 08:00:00|1214.3|1209.3|1218.3|1213.3|1218.4|1213.4|1214.1|1209.1|58
1620893100000|2021-05-13 08:05:00|1218.2|1213.2|1217.4|1212.4|1219.3|1214.3|1216.1|1211.1|132
1620893400000|2021-05-13 08:10:00|1217.3|1212.3|1217|1212|1218.8|1213.8|1216.8|1211.8|60
1620893700000|2021-05-13 08:15:00|1217.2|1212.2|1217.2|1212.2|1217.4|1212.4|1217|1212|29
1620894000000|2021-05-13 08:20:00|1217.3|1212.3|1216.4|1211.4|1217.5|1212.5|1216.2|1211.2|27
1620894300000|2021-05-13 08:25:00|1216.3|1211.3|1215.8|1210.8|1216.7|1211.7|1215.7|1210.7|61
1620894600000|2021-05-13 08:30:00|1215.7|1210.7|1216.3|1211.3|1216.8|1211.8|1215|1210|90
1620894900000|2021-05-13 08:35:00|1216.1|1211.1|1216.4|1211.4|1216.9|1211.9|1215.3|1210.3|67
1620895200000|2021-05-13 08:40:00|1216.5|1211.5|1215.9|1210.9|1217.3|1212.3|1215.6|1210.6|52
1620895500000|2021-05-13 08:45:00|1216|1211|1211.9|1206.9|1216.5|1211.5|1211.9|1206.9|156
1620895800000|2021-05-13 08:50:00|1211.8|1206.8|1213.5|1208.5|1213.6|1208.6|1210.3|1205.3|154
1620896100000|2021-05-13 08:55:00|1213.4|1208.4|1214.4|1209.4|1215|1210|1213.2|1208.2|99
1620896400000|2021-05-13 09:00:00|1214.3|1209.3|1214.9|1209.9|1215.1|1210.1|1214.1|1209.1|30
1620896700000|2021-05-13 09:05:00|1214.8|1209.8|1212.3|1207.3|1214.8|1209.8|1212.2|1207.2|68
1620897000000|2021-05-13 09:10:00|1212.4|1207.4|1212.1|1207.1|1213.7|1208.7|1211.8|1206.8|100
1620897300000|2021-05-13 09:15:00|1212.3|1207.3|1211.2|1206.2|1212.4|1207.4|1210.9|1205.9|78
1620897600000|2021-05-13 09:20:00|1211|1206|1213|1208|1213|1208|1210.9|1205.9|61
1620897900000|2021-05-13 09:25:00|1213.1|1208.1|1214|1209|1214.9|1209.9|1213.1|1208.1|60
1620898200000|2021-05-13 09:30:00|1214.1|1209.1|1213.2|1208.2|1214.8|1209.8|1213.2|1208.2|58
1620898500000|2021-05-13 09:35:00|1213.4|1208.4|1212.6|1207.6|1213.5|1208.5|1211.4|1206.4|83
1620898800000|2021-05-13 09:40:00|1212.5|1207.5|1211|1206|1212.6|1207.6|1210.9|1205.9|105
1620899100000|2021-05-13 09:45:00|1211.2|1206.2|1210.4|1205.4|1211.2|1206.2|1210.4|1205.4|68
1620899400000|2021-05-13 09:50:00|1210.3|1205.3|1209.6|1204.6|1210.7|1205.7|1209.4|1204.4|30
1620899700000|2021-05-13 09:55:00|1209.5|1204.5|1208.3|1203.3|1209.5|1204.5|1208.3|1203.3|59
1620900000000|2021-05-13 10:00:00|1208.2|1203.2|1208.4|1203.4|1208.8|1203.8|1208.2|1203.2|66
1620900300000|2021-05-13 10:05:00|1208.5|1203.5|1206|1201|1208.6|1203.6|1205.5|1200.5|129
1620900600000|2021-05-13 10:10:00|1205.9|1200.9|1204|1199|1206|1201|1203.8|1198.8|77
1620900900000|2021-05-13 10:15:00|1204.7|1199.7|1210.3|1205.3|1210.6|1205.6|1204.6|1199.6|121
1620901200000|2021-05-13 10:20:00|1210.2|1205.2|1210.1|1205.1|1210.3|1205.3|1209.4|1204.4|28
1620901500000|2021-05-13 10:25:00|1210.5|1205.5|1210.1|1205.1|1210.6|1205.6|1209.1|1204.1|46
1620901800000|2021-05-13 10:30:00|1209.8|1204.8|1211.1|1206.1|1212.1|1207.1|1209.8|1204.8|83
1620902100000|2021-05-13 10:35:00|1211.2|1206.2|1212|1207|1212.1|1207.1|1210.4|1205.4|100
1620902400000|2021-05-13 10:40:00|1211.9|1206.9|1209.2|1204.2|1211.9|1206.9|1208.7|1203.7|62
1620902700000|2021-05-13 10:45:00|1209.3|1204.3|1210.8|1205.8|1211|1206|1209.2|1204.2|69
1620903000000|2021-05-13 10:50:00|1210.4|1205.4|1210.6|1205.6|1210.9|1205.9|1209.7|1204.7|53
1620903300000|2021-05-13 10:55:00|1210.5|1205.5|1210.5|1205.5|1210.9|1205.9|1209.9|1204.9|48
1620903600000|2021-05-13 11:00:00|1210.4|1205.4|1209.5|1204.5|1210.4|1205.4|1209.5|1204.5|39
1620903900000|2021-05-13 11:05:00|1209.3|1204.3|1208.1|1203.1|1209.3|1204.3|1208|1203|60
1620904200000|2021-05-13 11:10:00|1207.8|1202.8|1205.9|1200.9|1207.9|1202.9|1205.4|1200.4|97
1620904500000|2021-05-13 11:15:00|1206.5|1201.5|1208.7|1203.7|1209|1204|1204.6|1199.6|108
1620904800000|2021-05-13 11:20:00|1208.8|1203.8|1210|1205|1211.3|1206.3|1208.4|1203.4|108
1620905100000|2021-05-13 11:25:00|1210.1|1205.1|1209.5|1204.5|1210.5|1205.5|1209.5|1204.5|73
1620905400000|2021-05-13 11:30:00|1209.7|1204.7|1211.8|1206.8|1211.8|1206.8|1209.5|1204.5|52
1620905700000|2021-05-13 11:35:00|1212.1|1207.1|1214|1209|1214.5|1209.5|1211.8|1206.8|125
1620906000000|2021-05-13 11:40:00|1214.1|1209.1|1213.8|1208.8|1214.4|1209.4|1213.2|1208.2|65
1620906300000|2021-05-13 11:45:00|1213.7|1208.7|1213.9|1208.9|1214.2|1209.2|1213.3|1208.3|70
1620906600000|2021-05-13 11:50:00|1213.8|1208.8|1212.1|1207.1|1213.9|1208.9|1212|1207|104
1620906900000|2021-05-13 11:55:00|1212.2|1207.2|1212.2|1207.2|1213|1208|1212.1|1207.1|85
1620907200000|2021-05-13 12:00:00|1212.3|1207.3|1212.1|1207.1|1213.3|1208.3|1212|1207|185
1620907500000|2021-05-13 12:05:00|1212.2|1207.2|1214.6|1209.6|1215.1|1210.1|1212.1|1207.1|60
1620907800000|2021-05-13 12:10:00|1214.7|1209.7|1217.1|1212.1|1218.5|1213.5|1214.7|1209.7|119
1620908100000|2021-05-13 12:15:00|1217.4|1212.4|1216.9|1211.9|1218.1|1213.1|1216.7|1211.7|134
1620908400000|2021-05-13 12:20:00|1215.5|1210.5|1215.6|1210.6|1218.3|1213.3|1215.2|1210.2|90
1620908700000|2021-05-13 12:25:00|1215.7|1210.7|1212.7|1207.7|1215.7|1210.7|1212.6|1207.6|52
1620909000000|2021-05-13 12:30:00|1212.3|1207.3|1215.1|1210.1|1217|1212|1210.2|1205.2|278
1620909300000|2021-05-13 12:35:00|1215|1210|1218.9|1213.9|1218.9|1213.9|1213.7|1208.7|167
1620909600000|2021-05-13 12:40:00|1218.8|1213.8|1222.9|1217.9|1223.8|1218.8|1218.5|1213.5|234
1620909900000|2021-05-13 12:45:00|1223|1218|1214.8|1209.8|1223|1218|1214.8|1209.8|173
1620910200000|2021-05-13 12:50:00|1214.9|1209.9|1209.6|1204.6|1216.3|1211.3|1208.9|1203.9|156
1620910500000|2021-05-13 12:55:00|1210|1205|1208.4|1203.4|1210.6|1205.6|1207.7|1202.7|139
1620910800000|2021-05-13 13:00:00|1208.5|1203.5|1211.4|1206.4|1213.7|1208.7|1208.1|1203.1|270
1620911100000|2021-05-13 13:05:00|1211.3|1206.3|1211|1206|1211.9|1206.9|1210.3|1205.3|118
1620911400000|2021-05-13 13:10:00|1211.1|1206.1|1208.4|1203.4|1211.6|1206.6|1206.7|1201.7|129
1620911700000|2021-05-13 13:15:00|1208.7|1203.7|1207.9|1202.9|1209.3|1204.3|1207.8|1202.8|85
1620912000000|2021-05-13 13:20:00|1207.8|1202.8|1209.8|1204.8|1210|1205|1206.3|1201.3|142
1620912300000|2021-05-13 13:25:00|1210|1205|1210.9|1205.9|1210.9|1205.9|1209.5|1204.5|82
1620912600000|2021-05-13 13:30:00|1211|1206|1214|1209|1215.2|1210.2|1210.8|1205.8|167
1620912900000|2021-05-13 13:35:00|1214.5|1209.5|1215.4|1210.4|1218.8|1213.8|1213.7|1208.7|308
1620913200000|2021-05-13 13:40:00|1215.3|1210.3|1215.9|1210.9|1218.7|1213.7|1214.6|1209.6|146
1620913500000|2021-05-13 13:45:00|1215.8|1210.8|1211.6|1206.6|1216.7|1211.7|1211|1206|216
1620913800000|2021-05-13 13:50:00|1211.7|1206.7|1216.2|1211.2|1216.3|1211.3|1211.7|1206.7|159
1620914100000|2021-05-13 13:55:00|1216.1|1211.1|1220.5|1215.5|1221.5|1216.5|1216.1|1211.1|247
1620914400000|2021-05-13 14:00:00|1220.6|1215.6|1218.5|1213.5|1223.7|1218.7|1218.4|1213.4|190
1620914700000|2021-05-13 14:05:00|1219.3|1214.3|1216.8|1211.8|1219.6|1214.6|1216.5|1211.5|236
1620915000000|2021-05-13 14:10:00|1216.9|1211.9|1218.8|1213.8|1219.3|1214.3|1215.8|1210.8|198
1620915300000|2021-05-13 14:15:00|1218.9|1213.9|1220.3|1215.3|1221.1|1216.1|1218.8|1213.8|149
1620915600000|2021-05-13 14:20:00|1220.2|1215.2|1220|1215|1221.1|1216.1|1219.7|1214.7|103
1620915900000|2021-05-13 14:25:00|1220.1|1215.1|1215.7|1210.7|1220.3|1215.3|1215.7|1210.7|162
1620916200000|2021-05-13 14:30:00|1215.6|1210.6|1217.1|1212.1|1218.8|1213.8|1215.6|1210.6|155
1620916500000|2021-05-13 14:35:00|1217|1212|1214.2|1209.2|1217.1|1212.1|1212.8|1207.8|57
1620916800000|2021-05-13 14:40:00|1214.3|1209.3|1214.6|1209.6|1216.1|1211.1|1214.2|1209.2|85
1620917100000|2021-05-13 14:45:00|1214.5|1209.5|1217.9|1212.9|1219|1214|1214.1|1209.1|178
1620917400000|2021-05-13 14:50:00|1217.8|1212.8|1217.6|1212.6|1220|1215|1216.7|1211.7|186
1620917700000|2021-05-13 14:55:00|1217.9|1212.9|1217.2|1212.2|1219.1|1214.1|1216.7|1211.7|157
1620918000000|2021-05-13 15:00:00|1217.1|1212.1|1215.1|1210.1|1218.5|1213.5|1215|1210|184
1620918300000|2021-05-13 15:05:00|1215|1210|1212.4|1207.4|1215|1210|1211.2|1206.2|151
1620918600000|2021-05-13 15:10:00|1212.2|1207.2|1209.6|1204.6|1212.2|1207.2|1209.5|1204.5|192
1620918900000|2021-05-13 15:15:00|1209.4|1204.4|1209.7|1204.7|1210.8|1205.8|1208.7|1203.7|122
1620919200000|2021-05-13 15:20:00|1209.6|1204.6|1210.6|1205.6|1211.3|1206.3|1208.8|1203.8|153
1620919500000|2021-05-13 15:25:00|1210.5|1205.5|1208.9|1203.9|1210.6|1205.6|1207.3|1202.3|81
1620919800000|2021-05-13 15:30:00|1208.6|1203.6|1209|1204|1210.4|1205.4|1207.5|1202.5|72
1620920100000|2021-05-13 15:35:00|1208.9|1203.9|1210.1|1205.1|1210.1|1205.1|1208.8|1203.8|92
1620920400000|2021-05-13 15:40:00|1210|1205|1207|1202|1210.2|1205.2|1206.9|1201.9|48
1620920700000|2021-05-13 15:45:00|1207.9|1202.9|1211|1206|1211|1206|1206.6|1201.6|120
1620921000000|2021-05-13 15:50:00|1210.8|1205.8|1209.4|1204.4|1211.5|1206.5|1209.4|1204.4|78
1620921300000|2021-05-13 15:55:00|1209.2|1204.2|1208.8|1203.8|1209.2|1204.2|1207.6|1202.6|79
1620921600000|2021-05-13 16:00:00|1208.9|1203.9|1207.5|1202.5|1209.4|1204.4|1207.5|1202.5|72
1620921900000|2021-05-13 16:05:00|1207.4|1202.4|1207.5|1202.5|1208.2|1203.2|1206.9|1201.9|107
1620922200000|2021-05-13 16:10:00|1207.7|1202.7|1210|1205|1211.2|1206.2|1207.7|1202.7|147
1620922500000|2021-05-13 16:15:00|1209.9|1204.9|1210.5|1205.5|1211.5|1206.5|1209.8|1204.8|106
1620922800000|2021-05-13 16:20:00|1210.6|1205.6|1209.1|1204.1|1211.8|1206.8|1209.1|1204.1|139
1620923100000|2021-05-13 16:25:00|1209.4|1204.4|1211.5|1206.5|1211.6|1206.6|1209.4|1204.4|62
1620923400000|2021-05-13 16:30:00|1211.6|1206.6|1213.1|1208.1|1213.9|1208.9|1211.6|1206.6|103
1620923700000|2021-05-13 16:35:00|1213|1208|1211.5|1206.5|1213.3|1208.3|1211.5|1206.5|142
1620924000000|2021-05-13 16:40:00|1211.6|1206.6|1210.7|1205.7|1212.2|1207.2|1210.3|1205.3|119
1620924300000|2021-05-13 16:45:00|1210.8|1205.8|1214|1209|1214.4|1209.4|1210.8|1205.8|171
1620924600000|2021-05-13 16:50:00|1213.8|1208.8|1211|1206|1214.5|1209.5|1210.4|1205.4|178
1620924900000|2021-05-13 16:55:00|1210.9|1205.9|1209.5|1204.5|1210.9|1205.9|1208.4|1203.4|104
1620925200000|2021-05-13 17:00:00|1209.3|1204.3|1209.1|1204.1|1209.5|1204.5|1206.8|1201.8|290
1620925500000|2021-05-13 17:05:00|1208.9|1203.9|1208.2|1203.2|1209.2|1204.2|1207.6|1202.6|75
1620925800000|2021-05-13 17:10:00|1208|1203|1209|1204|1209.1|1204.1|1207.6|1202.6|46
1620926100000|2021-05-13 17:15:00|1208.9|1203.9|1207.3|1202.3|1209.2|1204.2|1207.1|1202.1|106
1620926400000|2021-05-13 17:20:00|1207.2|1202.2|1206.1|1201.1|1207.4|1202.4|1206|1201|122
1620926700000|2021-05-13 17:25:00|1206.4|1201.4|1206.8|1201.8|1207.6|1202.6|1205.4|1200.4|217
1620927000000|2021-05-13 17:30:00|1206.9|1201.9|1206.3|1201.3|1207.2|1202.2|1205.9|1200.9|163
1620927300000|2021-05-13 17:35:00|1206.5|1201.5|1204.9|1199.9|1206.9|1201.9|1204.7|1199.7|218
1620927600000|2021-05-13 17:40:00|1204.8|1199.8|1206.2|1201.2|1206.5|1201.5|1204.4|1199.4|219
1620927900000|2021-05-13 17:45:00|1206.1|1201.1|1204.5|1199.5|1206.1|1201.1|1204.4|1199.4|69
1620928200000|2021-05-13 17:50:00|1204.4|1199.4|1206.1|1201.1|1206.1|1201.1|1204.4|1199.4|149
1620928500000|2021-05-13 17:55:00|1206|1201|1205|1200|1206.3|1201.3|1204.9|1199.9|209
1620928800000|2021-05-13 18:00:00|1204|1199|1205.8|1200.8|1206.2|1201.2|1203.9|1198.9|139
1620929100000|2021-05-13 18:05:00|1205.9|1200.9|1206|1201|1207|1202|1205.7|1200.7|141
1620929400000|2021-05-13 18:10:00|1206.1|1201.1|1208.7|1203.7|1209.1|1204.1|1206.1|1201.1|162
1620929700000|2021-05-13 18:15:00|1208.8|1203.8|1208.6|1203.6|1209.4|1204.4|1208.4|1203.4|61
1620930000000|2021-05-13 18:20:00|1208.5|1203.5|1208.8|1203.8|1209.6|1204.6|1208.5|1203.5|35
1620930300000|2021-05-13 18:25:00|1208.7|1203.7|1208.2|1203.2|1208.7|1203.7|1207.6|1202.6|97
1620930600000|2021-05-13 18:30:00|1208.3|1203.3|1208.9|1203.9|1208.9|1203.9|1208|1203|48
1620930900000|2021-05-13 18:35:00|1209|1204|1209.8|1204.8|1209.8|1204.8|1209|1204|31
1620931200000|2021-05-13 18:40:00|1209.7|1204.7|1209.3|1204.3|1209.8|1204.8|1209.1|1204.1|58
1620931500000|2021-05-13 18:45:00|1209.1|1204.1|1209.4|1204.4|1209.4|1204.4|1208.1|1203.1|61
1620931800000|2021-05-13 18:50:00|1209.5|1204.5|1209.4|1204.4|1209.5|1204.5|1208.5|1203.5|55
1620932100000|2021-05-13 18:55:00|1209.5|1204.5|1210.4|1205.4|1211|1206|1209.4|1204.4|50
1620932400000|2021-05-13 19:00:00|1210.6|1205.6|1210.8|1205.8|1212|1207|1210.5|1205.5|84
1620932700000|2021-05-13 19:05:00|1210.6|1205.6|1211|1206|1211.6|1206.6|1210.5|1205.5|52
1620933000000|2021-05-13 19:10:00|1210.9|1205.9|1210.4|1205.4|1211|1206|1209.9|1204.9|45
1620933300000|2021-05-13 19:15:00|1210.3|1205.3|1210.7|1205.7|1210.7|1205.7|1210.2|1205.2|58
1620933600000|2021-05-13 19:20:00|1210.8|1205.8|1211.2|1206.2|1211.2|1206.2|1210.7|1205.7|113
1620933900000|2021-05-13 19:25:00|1211.3|1206.3|1213.1|1208.1|1213.4|1208.4|1211.3|1206.3|109
1620934200000|2021-05-13 19:30:00|1213.2|1208.2|1214.5|1209.5|1214.9|1209.9|1213.1|1208.1|181
1620934500000|2021-05-13 19:35:00|1214.3|1209.3|1214.4|1209.4|1214.5|1209.5|1213.2|1208.2|114
1620934800000|2021-05-13 19:40:00|1214.3|1209.3|1214.7|1209.7|1214.7|1209.7|1214.2|1209.2|34
1620935100000|2021-05-13 19:45:00|1214.8|1209.8|1214.7|1209.7|1214.8|1209.8|1214.6|1209.6|4
1620935400000|2021-05-13 19:50:00|1214.4|1209.4|1213.2|1208.2|1214.4|1209.4|1212.9|1207.9|157
1620935700000|2021-05-13 19:55:00|1213.1|1208.1|1211.8|1206.8|1213.3|1208.3|1210.8|1205.8|143
1620936000000|2021-05-13 20:00:00|1211.7|1206.7|1212.2|1207.2|1213|1208|1211.5|1206.5|52
1620936300000|2021-05-13 20:05:00|1212.3|1207.3|1212.3|1207.3|1213.1|1208.1|1212.1|1207.1|73
1620936600000|2021-05-13 20:10:00|1212.4|1207.4|1212.8|1207.8|1213.2|1208.2|1212.3|1207.3|57
1620936900000|2021-05-13 20:15:00|1212.7|1207.7|1212.9|1207.9|1213.2|1208.2|1212.4|1207.4|43
1620937200000|2021-05-13 20:20:00|1212.8|1207.8|1212.2|1207.2|1212.8|1207.8|1212.1|1207.1|37
1620937500000|2021-05-13 20:25:00|1212.3|1207.3|1212|1207|1212.6|1207.6|1211.8|1206.8|59
1620937800000|2021-05-13 20:30:00|1212.1|1207.1|1212.4|1207.4|1212.9|1207.9|1212.1|1207.1|75
1620938100000|2021-05-13 20:35:00|1212.5|1207.5|1211.4|1206.4|1212.5|1207.5|1211.4|1206.4|21
1620938400000|2021-05-13 20:40:00|1211.3|1206.3|1212|1207|1212.1|1207.1|1211.3|1206.3|53
1620938700000|2021-05-13 20:45:00|1212.1|1207.1|1212.9|1207.9|1213.7|1208.7|1212|1207|37
1620939000000|2021-05-13 20:50:00|1213|1208|1213.4|1208.4|1213.4|1208.4|1212.9|1207.9|20
1620939300000|2021-05-13 20:55:00|1213.3|1208.3|1212.8|1207.8|1213.5|1208.5|1212.7|1207.7|53
1620943200000|2021-05-13 22:00:00|1219|1201|1213|1208|1219|1208|1212.5|1201|5
1620943500000|2021-05-13 22:05:00|1213.1|1208.1|1213|1208|1213.1|1208.1|1212.9|1207.9|22
1620943800000|2021-05-13 22:10:00|1212.9|1207.9|1213.1|1208.1|1213.1|1208.1|1212.9|1207.9|5
1620944100000|2021-05-13 22:15:00|1213|1208|1213.4|1208.4|1213.4|1208.4|1213|1208|12
1620944400000|2021-05-13 22:20:00|1213.3|1208.3|1213.5|1208.5|1213.7|1208.7|1212.8|1207.8|15
1620944700000|2021-05-13 22:25:00|1213.4|1208.4|1214.2|1209.2|1214.2|1209.2|1213.4|1208.4|32
1620945000000|2021-05-13 22:30:00|1214.1|1209.1|1213.7|1208.7|1214.2|1209.2|1213.6|1208.6|18
1620945300000|2021-05-13 22:35:00|1213.6|1208.6|1213.5|1208.5|1214.1|1209.1|1213.5|1208.5|20
1620945600000|2021-05-13 22:40:00|1213.4|1208.4|1213.2|1208.2|1213.5|1208.5|1213.1|1208.1|55
1620945900000|2021-05-13 22:45:00|1213.3|1208.3|1211.3|1206.3|1213.3|1208.3|1211.1|1206.1|104
1620946200000|2021-05-13 22:50:00|1211.2|1206.2|1211.7|1206.7|1211.9|1206.9|1210.7|1205.7|36
1620946500000|2021-05-13 22:55:00|1211.6|1206.6|1210.8|1205.8|1212.4|1207.4|1210.8|1205.8|36
1620946800000|2021-05-13 23:00:00|1211|1206|1211.5|1206.5|1211.9|1206.9|1211|1206|20
1620947100000|2021-05-13 23:05:00|1211.4|1206.4|1210.9|1205.9|1211.7|1206.7|1210.8|1205.8|26
1620947400000|2021-05-13 23:10:00|1210.8|1205.8|1210.6|1205.6|1212|1207|1210.5|1205.5|32
1620947700000|2021-05-13 23:15:00|1211.1|1206.1|1211.5|1206.5|1211.6|1206.6|1211.1|1206.1|23
1620948000000|2021-05-13 23:20:00|1211.4|1206.4|1211|1206|1211.4|1206.4|1210.9|1205.9|10
1620948300000|2021-05-13 23:25:00|1211.1|1206.1|1211.1|1206.1|1211.5|1206.5|1210.8|1205.8|17
1620948600000|2021-05-13 23:30:00|1211.7|1206.7|1212.7|1207.7|1213|1208|1211.6|1206.6|56
1620948900000|2021-05-13 23:35:00|1212.6|1207.6|1211.7|1206.7|1212.9|1207.9|1211.7|1206.7|55
1620949200000|2021-05-13 23:40:00|1211.6|1206.6|1213.7|1208.7|1213.7|1208.7|1211.6|1206.6|44
1620949500000|2021-05-13 23:45:00|1213.8|1208.8|1214.2|1209.2|1215.5|1210.5|1213.8|1208.8|65
1620949800000|2021-05-13 23:50:00|1214.3|1209.3|1214.8|1209.8|1215.3|1210.3|1214.3|1209.3|54
1620950100000|2021-05-13 23:55:00|1214.7|1209.7|1214.6|1209.6|1214.8|1209.8|1213.7|1208.7|38
1620950400000|2021-05-14 00:00:00|1214.7|1209.7|1214.6|1209.6|1215.3|1210.3|1213.7|1208.7|72
1620950700000|2021-05-14 00:05:00|1214.7|1209.7|1214.8|1209.8|1215.1|1210.1|1214.6|1209.6|79
1620951000000|2021-05-14 00:10:00|1214.9|1209.9|1215.3|1210.3|1215.6|1210.6|1213.5|1208.5|35
1620951300000|2021-05-14 00:15:00|1215.5|1210.5|1215.3|1210.3|1216|1211|1215.3|1210.3|21
1620951600000|2021-05-14 00:20:00|1215.2|1210.2|1216|1211|1216.2|1211.2|1215.1|1210.1|48
1620951900000|2021-05-14 00:25:00|1216.2|1211.2|1217.1|1212.1|1217.4|1212.4|1216.2|1211.2|52
1620952200000|2021-05-14 00:30:00|1217|1212|1218|1213|1218|1213|1216.7|1211.7|59
1620952500000|2021-05-14 00:35:00|1218.1|1213.1|1218.3|1213.3|1218.8|1213.8|1218.1|1213.1|50
1620952800000|2021-05-14 00:40:00|1218.2|1213.2|1219.2|1214.2|1219.3|1214.3|1218.2|1213.2|90
1620953100000|2021-05-14 00:45:00|1219.1|1214.1|1219.8|1214.8|1220.2|1215.2|1219|1214|78
1620953400000|2021-05-14 00:50:00|1219.7|1214.7|1227|1210.2|1227.1|1216.2|1219.7|1210.2|50
1620953700000|2021-05-14 00:55:00|1227.1|1210.3|1221.6|1216.6|1227.1|1216.8|1220.6|1210.2|35
1620954000000|2021-05-14 01:00:00|1221.7|1216.7|1221.3|1216.3|1223.1|1218.1|1221.3|1216.3|40
1620954300000|2021-05-14 01:05:00|1221.2|1216.2|1220.8|1215.8|1221.7|1216.7|1220.2|1215.2|94
1620954600000|2021-05-14 01:10:00|1220.7|1215.7|1220.2|1215.2|1220.9|1215.9|1219.8|1214.8|115
1620954900000|2021-05-14 01:15:00|1220.1|1215.1|1219.4|1214.4|1220.3|1215.3|1218.9|1213.9|142
1620955200000|2021-05-14 01:20:00|1219.9|1214.9|1222.5|1217.5|1222.6|1217.6|1219.9|1214.9|74
1620955500000|2021-05-14 01:25:00|1222.7|1217.7|1222.3|1217.3|1222.7|1217.7|1221.9|1216.9|46
1620955800000|2021-05-14 01:30:00|1222.4|1217.4|1221.5|1216.5|1222.4|1217.4|1221.2|1216.2|94
1620956100000|2021-05-14 01:35:00|1221.6|1216.6|1220.4|1215.4|1221.7|1216.7|1220.3|1215.3|71
1620956400000|2021-05-14 01:40:00|1220.6|1215.6|1219.9|1214.9|1221.6|1216.6|1219.8|1214.8|84
1620956700000|2021-05-14 01:45:00|1219.8|1214.8|1218.4|1213.4|1220.1|1215.1|1218.2|1213.2|143
1620957000000|2021-05-14 01:50:00|1218.3|1213.3|1219.3|1214.3|1220.4|1215.4|1218|1213|118
1620957300000|2021-05-14 01:55:00|1219.4|1214.4|1220.6|1215.6|1220.9|1215.9|1219.3|1214.3|65
1620957600000|2021-05-14 02:00:00|1220.7|1215.7|1221.1|1216.1|1221.3|1216.3|1220.2|1215.2|58
1620957900000|2021-05-14 02:05:00|1221|1216|1219.5|1214.5|1221|1216|1218.6|1213.6|89
1620958200000|2021-05-14 02:10:00|1219.6|1214.6|1220.7|1215.7|1221.2|1216.2|1218.7|1213.7|83
1620958500000|2021-05-14 02:15:00|1220.6|1215.6|1219.2|1214.2|1220.9|1215.9|1219.2|1214.2|52
1620958800000|2021-05-14 02:20:00|1219.3|1214.3|1219.3|1214.3|1220.4|1215.4|1219|1214|49
1620959100000|2021-05-14 02:25:00|1219.4|1214.4|1219|1214|1220|1215|1218.8|1213.8|40
1620959400000|2021-05-14 02:30:00|1219.1|1214.1|1219.3|1214.3|1220|1215|1218.5|1213.5|61
1620959700000|2021-05-14 02:35:00|1219.2|1214.2|1218.1|1213.1|1219.8|1214.8|1218|1213|92
1620960000000|2021-05-14 02:40:00|1218.2|1213.2|1218.8|1213.8|1219|1214|1218|1213|53
1620960300000|2021-05-14 02:45:00|1219|1214|1219.1|1214.1|1219.2|1214.2|1218.4|1213.4|35
1620960600000|2021-05-14 02:50:00|1219|1214|1219.7|1214.7|1219.7|1214.7|1218.4|1213.4|17
1620960900000|2021-05-14 02:55:00|1219.8|1214.8|1220|1215|1220|1215|1219.2|1214.2|56
1620961200000|2021-05-14 03:00:00|1220.1|1215.1|1218.9|1213.9|1220.2|1215.2|1218.9|1213.9|68
1620961500000|2021-05-14 03:05:00|1219.3|1214.3|1220.2|1215.2|1220.4|1215.4|1218.5|1213.5|34
1620961800000|2021-05-14 03:10:00|1220.1|1215.1|1220.8|1215.8|1220.8|1215.8|1219.9|1214.9|41
1620962100000|2021-05-14 03:15:00|1221.2|1216.2|1221.5|1216.5|1221.8|1216.8|1221.2|1216.2|18
1620962400000|2021-05-14 03:20:00|1221.4|1216.4|1222.6|1217.6|1222.6|1217.6|1221.4|1216.4|15
1620962700000|2021-05-14 03:25:00|1222.7|1217.7|1221.3|1216.3|1222.7|1217.7|1220.5|1215.5|69
1620963000000|2021-05-14 03:30:00|1221.4|1216.4|1222|1217|1222.2|1217.2|1221.3|1216.3|76
1620963300000|2021-05-14 03:35:00|1221.8|1216.8|1220.7|1215.7|1222|1217|1220.6|1215.6|32
1620963600000|2021-05-14 03:40:00|1220.6|1215.6|1221.3|1216.3|1221.3|1216.3|1220.2|1215.2|38
1620963900000|2021-05-14 03:45:00|1221.4|1216.4|1222.2|1217.2|1222.2|1217.2|1221.4|1216.4|28
1620964200000|2021-05-14 03:50:00|1222.1|1217.1|1222.3|1217.3|1222.3|1217.3|1222.1|1217.1|23
1620964500000|2021-05-14 03:55:00|1222.2|1217.2|1220.4|1215.4|1222.4|1217.4|1220.3|1215.3|30
1620964800000|2021-05-14 04:00:00|1220.3|1215.3|1220.8|1215.8|1220.9|1215.9|1219.3|1214.3|58
1620965100000|2021-05-14 04:05:00|1220.6|1215.6|1222.1|1217.1|1222.6|1217.6|1220.5|1215.5|15
1620965400000|2021-05-14 04:10:00|1222.2|1217.2|1222.3|1217.3|1222.3|1217.3|1221.9|1216.9|10
1620965700000|2021-05-14 04:15:00|1222.2|1217.2|1222.5|1217.5|1222.6|1217.6|1222.1|1217.1|22
1620966000000|2021-05-14 04:20:00|1222.3|1217.3|1222.5|1217.5|1222.9|1217.9|1222.3|1217.3|9
1620966600000|2021-05-14 04:30:00|1222.2|1217.2|1222.2|1217.2|1222.6|1217.6|1222.2|1217.2|22
1620966900000|2021-05-14 04:35:00|1222.3|1217.3|1222.4|1217.4|1222.6|1217.6|1222.2|1217.2|26
1620967200000|2021-05-14 04:40:00|1222.3|1217.3|1222.1|1217.1|1222.6|1217.6|1222.1|1217.1|22
1620967500000|2021-05-14 04:45:00|1222|1217|1222.4|1217.4|1222.4|1217.4|1222|1217|26
1620967800000|2021-05-14 04:50:00|1222.3|1217.3|1222.2|1217.2|1222.9|1217.9|1222.1|1217.1|33
1620968100000|2021-05-14 04:55:00|1222.3|1217.3|1222.1|1217.1|1222.8|1217.8|1222|1217|20
1620968400000|2021-05-14 05:00:00|1222.2|1217.2|1223.4|1218.4|1223.7|1218.7|1222|1217|102
1620968700000|2021-05-14 05:05:00|1223.3|1218.3|1222.9|1217.9|1223.6|1218.6|1222.5|1217.5|65
1620969000000|2021-05-14 05:10:00|1223|1218|1223.5|1218.5|1223.5|1218.5|1222.5|1217.5|51
1620969300000|2021-05-14 05:15:00|1223.3|1218.3|1221.8|1216.8|1223.5|1218.5|1221.8|1216.8|33
1620969600000|2021-05-14 05:20:00|1221.7|1216.7|1221.5|1216.5|1221.9|1216.9|1221.4|1216.4|43
1620969900000|2021-05-14 05:25:00|1221.8|1216.8|1222.1|1217.1|1222.4|1217.4|1221.7|1216.7|56
1620970200000|2021-05-14 05:30:00|1222.2|1217.2|1220.4|1215.4|1222.5|1217.5|1220.4|1215.4|55
1620970500000|2021-05-14 05:35:00|1220.3|1215.3|1222|1217|1222.2|1217.2|1219.6|1214.6|83
1620970800000|2021-05-14 05:40:00|1221.9|1216.9|1221.9|1216.9|1222.2|1217.2|1221.4|1216.4|57
1620971100000|2021-05-14 05:45:00|1222|1217|1223.2|1218.2|1223.3|1218.3|1221.9|1216.9|97
1620971400000|2021-05-14 05:50:00|1223.1|1218.1|1224.1|1219.1|1224.3|1219.3|1223|1218|56
1620971700000|2021-05-14 05:55:00|1224.2|1219.2|1224.8|1219.8|1225.1|1220.1|1224|1219|102
1620972000000|2021-05-14 06:00:00|1224.9|1219.9|1222.8|1217.8|1224.9|1219.9|1221.9|1216.9|123
1620972300000|2021-05-14 06:05:00|1222.7|1217.7|1223.5|1218.5|1223.9|1218.9|1222.6|1217.6|100
1620972600000|2021-05-14 06:10:00|1223.6|1218.6|1224.7|1219.7|1224.9|1219.9|1223.2|1218.2|124
1620972900000|2021-05-14 06:15:00|1224.8|1219.8|1224.5|1219.5|1224.8|1219.8|1223.6|1218.6|146
1620973200000|2021-05-14 06:20:00|1224.4|1219.4|1225.6|1220.6|1225.7|1220.7|1224.3|1219.3|90
1620973500000|2021-05-14 06:25:00|1225.7|1220.7|1228.4|1223.4|1228.4|1223.4|1225.6|1220.6|48
1620973800000|2021-05-14 06:30:00|1228.3|1223.3|1228.5|1223.5|1228.6|1223.6|1227.1|1222.1|79
1620974100000|2021-05-14 06:35:00|1228.2|1223.2|1228.8|1223.8|1228.8|1223.8|1227.8|1222.8|93
1620974400000|2021-05-14 06:40:00|1229|1224|1228.3|1223.3|1229.7|1224.7|1228|1223|65
1620974700000|2021-05-14 06:45:00|1228.4|1223.4|1229.8|1224.8|1229.8|1224.8|1228.4|1223.4|127
1620975000000|2021-05-14 06:50:00|1229.7|1224.7|1229.8|1224.8|1230.5|1225.5|1229.5|1224.5|108
1620975300000|2021-05-14 06:55:00|1229.9|1224.9|1228.3|1223.3|1230.3|1225.3|1228|1223|121
1620975600000|2021-05-14 07:00:00|1228|1223|1226.8|1221.8|1228.2|1223.2|1226.8|1221.8|15
1620975900000|2021-05-14 07:05:00|1226.6|1221.6|1227.6|1222.6|1227.9|1222.9|1226|1221|47
1620976200000|2021-05-14 07:10:00|1227.5|1222.5|1226.5|1221.5|1227.5|1222.5|1225.8|1220.8|59
1620976500000|2021-05-14 07:15:00|1226.4|1221.4|1224.8|1219.8|1226.4|1221.4|1223.4|1218.4|84
1620976800000|2021-05-14 07:20:00|1224.7|1219.7|1225.2|1220.2|1226|1221|1224.3|1219.3|83
1620977100000|2021-05-14 07:25:00|1225.3|1220.3|1225.6|1220.6|1226.1|1221.1|1224.5|1219.5|109
1620977400000|2021-05-14 07:30:00|1225.7|1220.7|1226.1|1221.1|1226.5|1221.5|1224.7|1219.7|129
1620977700000|2021-05-14 07:35:00|1226|1221|1227.5|1222.5|1227.5|1222.5|1225.6|1220.6|51
1620978000000|2021-05-14 07:40:00|1227.6|1222.6|1228.1|1223.1|1228.4|1223.4|1226.9|1221.9|44
1620978300000|2021-05-14 07:45:00|1228.2|1223.2|1229.7|1224.7|1230.9|1225.9|1228.1|1223.1|76
1620978600000|2021-05-14 07:50:00|1229.6|1224.6|1229.1|1224.1|1230.3|1225.3|1229.1|1224.1|133
1620978900000|2021-05-14 07:55:00|1228.9|1223.9|1228.2|1223.2|1229|1224|1228.2|1223.2|70
1620979200000|2021-05-14 08:00:00|1227.9|1222.9|1228|1223|1228.4|1223.4|1227.4|1222.4|42
1620979500000|2021-05-14 08:05:00|1227.9|1222.9|1226.9|1221.9|1227.9|1222.9|1226.5|1221.5|54
1620979800000|2021-05-14 08:10:00|1227|1222|1228.6|1223.6|1229.3|1224.3|1227|1222|74
1620980100000|2021-05-14 08:15:00|1228.5|1223.5|1228.2|1223.2|1229.1|1224.1|1228.2|1223.2|37
1620980400000|2021-05-14 08:20:00|1228.1|1223.1|1229.5|1224.5|1229.5|1224.5|1227.4|1222.4|52
1620980700000|2021-05-14 08:25:00|1229.4|1224.4|1228.8|1223.8|1229.8|1224.8|1228.3|1223.3|112
1620981000000|2021-05-14 08:30:00|1228.7|1223.7|1229.3|1224.3|1229.3|1224.3|1228.4|1223.4|98
1620981300000|2021-05-14 08:35:00|1229|1224|1229.2|1224.2|1230|1225|1228.9|1223.9|148
1620981600000|2021-05-14 08:40:00|1229.1|1224.1|1227.8|1222.8|1229.1|1224.1|1227.7|1222.7|63
1620981900000|2021-05-14 08:45:00|1227.9|1222.9|1231.1|1226.1|1231.4|1226.4|1227.6|1222.6|105
1620982200000|2021-05-14 08:50:00|1231|1226|1229.6|1224.6|1231.6|1226.6|1229.2|1224.2|98
1620982500000|2021-05-14 08:55:00|1229.5|1224.5|1229.2|1224.2|1229.8|1224.8|1229.1|1224.1|87
1620982800000|2021-05-14 09:00:00|1229.3|1224.3|1230.1|1225.1|1230.9|1225.9|1229.3|1224.3|71
1620983100000|2021-05-14 09:05:00|1230|1225|1231.7|1226.7|1231.9|1226.9|1229.7|1224.7|143
1620983400000|2021-05-14 09:10:00|1231.8|1226.8|1233.6|1228.6|1234.2|1229.2|1231.7|1226.7|99
1620983700000|2021-05-14 09:15:00|1233.5|1228.5|1235.4|1230.4|1235.7|1230.7|1233.2|1228.2|80
1620984000000|2021-05-14 09:20:00|1235.6|1230.6|1232.3|1227.3|1235.8|1230.8|1231.8|1226.8|63
1620984300000|2021-05-14 09:25:00|1232.8|1227.8|1230.8|1225.8|1232.8|1227.8|1230.7|1225.7|160
1620984600000|2021-05-14 09:30:00|1230.7|1225.7|1231.7|1226.7|1231.9|1226.9|1230.5|1225.5|91
1620984900000|2021-05-14 09:35:00|1231.6|1226.6|1228.7|1223.7|1231.6|1226.6|1228.4|1223.4|110
1620985200000|2021-05-14 09:40:00|1228.6|1223.6|1229.1|1224.1|1229.5|1224.5|1228.3|1223.3|65
1620985500000|2021-05-14 09:45:00|1229.2|1224.2|1228.1|1223.1|1229.2|1224.2|1227.9|1222.9|30
1620985800000|2021-05-14 09:50:00|1228.3|1223.3|1228.1|1223.1|1228.7|1223.7|1228|1223|25
1620986100000|2021-05-14 09:55:00|1228|1223|1228|1223|1228.1|1223.1|1228|1223|49
1620986400000|2021-05-14 10:00:00|1227.9|1222.9|1228.9|1223.9|1229|1224|1227.8|1222.8|47
1620986700000|2021-05-14 10:05:00|1229|1224|1230.6|1225.6|1230.9|1225.9|1228.7|1223.7|42
1620987000000|2021-05-14 10:10:00|1230.5|1225.5|1229|1224|1230.6|1225.6|1229|1224|46
1620987300000|2021-05-14 10:15:00|1229.1|1224.1|1229|1224|1229.1|1224.1|1228.7|1223.7|49
1620987600000|2021-05-14 10:20:00|1228.9|1223.9|1229.3|1224.3|1230|1225|1228.8|1223.8|23
1620987900000|2021-05-14 10:25:00|1229.2|1224.2|1230|1225|1230.1|1225.1|1229.2|1224.2|30
1620988200000|2021-05-14 10:30:00|1229.9|1224.9|1229.1|1224.1|1229.9|1224.9|1228.7|1223.7|46
1620988500000|2021-05-14 10:35:00|1229|1224|1230.4|1225.4|1230.4|1225.4|1229|1224|65
1620988800000|2021-05-14 10:40:00|1230.5|1225.5|1228.8|1223.8|1230.9|1225.9|1228.2|1223.2|71
1620989100000|2021-05-14 10:45:00|1228.9|1223.9|1229|1224|1229.4|1224.4|1228.5|1223.5|82
1620989400000|2021-05-14 10:50:00|1229.1|1224.1|1230.3|1225.3|1230.3|1225.3|1229|1224|109
1620989700000|2021-05-14 10:55:00|1230.4|1225.4|1230.5|1225.5|1230.9|1225.9|1229.9|1224.9|68
1620990000000|2021-05-14 11:00:00|1230.4|1225.4|1231.8|1226.8|1232.1|1227.1|1229.9|1224.9|77
1620990300000|2021-05-14 11:05:00|1231.7|1226.7|1233|1228|1234.6|1229.6|1231.4|1226.4|67
1620990600000|2021-05-14 11:10:00|1233.2|1228.2|1232.3|1227.3|1234|1229|1232.2|1227.2|40
1620990900000|2021-05-14 11:15:00|1232.4|1227.4|1231.2|1226.2|1232.4|1227.4|1230.9|1225.9|94
1620991200000|2021-05-14 11:20:00|1231.3|1226.3|1232.5|1227.5|1233|1228|1230.9|1225.9|95
1620991500000|2021-05-14 11:25:00|1232.6|1227.6|1230.1|1225.1|1232.6|1227.6|1229.9|1224.9|46
1620991800000|2021-05-14 11:30:00|1231|1226|1230.2|1225.2|1231.2|1226.2|1230.2|1225.2|22
1620992100000|2021-05-14 11:35:00|1230.3|1225.3|1231.4|1226.4|1231.5|1226.5|1230.2|1225.2|27
1620992400000|2021-05-14 11:40:00|1231.5|1226.5|1232.9|1227.9|1232.9|1227.9|1231.4|1226.4|45
1620992700000|2021-05-14 11:45:00|1233|1228|1232.9|1227.9|1233.9|1228.9|1231.9|1226.9|86
1620993000000|2021-05-14 11:50:00|1232.8|1227.8|1233.1|1228.1|1233.1|1228.1|1232.5|1227.5|48
1620993300000|2021-05-14 11:55:00|1232.9|1227.9|1231.8|1226.8|1233.4|1228.4|1231.7|1226.7|21
1620993600000|2021-05-14 12:00:00|1232.4|1227.4|1233.6|1228.6|1234.8|1229.8|1232.2|1227.2|98
1620993900000|2021-05-14 12:05:00|1233.4|1228.4|1234.8|1229.8|1234.8|1229.8|1232.9|1227.9|22
1620994200000|2021-05-14 12:10:00|1234.7|1229.7|1235.3|1230.3|1235.6|1230.6|1233.2|1228.2|46
1620994500000|2021-05-14 12:15:00|1235.4|1230.4|1232.8|1227.8|1235.7|1230.7|1232.8|1227.8|81
1620994800000|2021-05-14 12:20:00|1232.5|1227.5|1236.6|1231.6|1237.6|1232.6|1232.2|1227.2|108
1620995100000|2021-05-14 12:25:00|1236.7|1231.7|1239.3|1227.2|1239.3|1232|1234|1227.2|50
1620995400000|2021-05-14 12:30:00|1239.2|1227.1|1229.7|1224.7|1239.4|1231.9|1229.6|1224.6|223
1620995700000|2021-05-14 12:35:00|1229.8|1224.8|1228.8|1223.8|1230.3|1225.3|1226|1221|132
1620996000000|2021-05-14 12:40:00|1229.1|1224.1|1228.2|1223.2|1229.6|1224.6|1227.5|1222.5|169
1620996300000|2021-05-14 12:45:00|1227.9|1222.9|1230.7|1225.7|1230.7|1225.7|1227.1|1222.1|158
1620996600000|2021-05-14 12:50:00|1230.6|1225.6|1234.3|1229.3|1235.1|1230.1|1229.7|1224.7|194
1620996900000|2021-05-14 12:55:00|1233.5|1228.5|1233.6|1228.6|1237|1232|1233.1|1228.1|148
1620997200000|2021-05-14 13:00:00|1233.7|1228.7|1229.7|1224.7|1234.8|1229.8|1229.3|1224.3|203
1620997500000|2021-05-14 13:05:00|1229.8|1224.8|1229.7|1224.7|1230.7|1225.7|1228|1223|110
1620997800000|2021-05-14 13:10:00|1229.6|1224.6|1229.5|1224.5|1231|1226|1228|1223|170
1620998100000|2021-05-14 13:15:00|1229.6|1224.6|1235|1230|1235|1230|1229.6|1224.6|211
1620998400000|2021-05-14 13:20:00|1235.1|1230.1|1234.5|1229.5|1236.4|1231.4|1234.1|1229.1|253
1620998700000|2021-05-14 13:25:00|1234|1229|1232.2|1227.2|1234.6|1229.6|1231.5|1226.5|132
1620999000000|2021-05-14 13:30:00|1232.1|1227.1|1229|1224|1234.2|1229.2|1229|1224|227
1620999300000|2021-05-14 13:35:00|1229.1|1224.1|1232.7|1227.7|1233.1|1228.1|1229.1|1224.1|185
1620999600000|2021-05-14 13:40:00|1232.8|1227.8|1231.9|1226.9|1234.1|1229.1|1231.4|1226.4|101
1620999900000|2021-05-14 13:45:00|1232|1227|1232.5|1227.5|1233.2|1228.2|1231.6|1226.6|85
1621000200000|2021-05-14 13:50:00|1232.4|1227.4|1234|1229|1234.9|1229.9|1232.3|1227.3|117
1621000500000|2021-05-14 13:55:00|1233.6|1228.6|1233.7|1228.7|1235.2|1230.2|1232.9|1227.9|229
1621000800000|2021-05-14 14:00:00|1233.6|1228.6|1231.7|1226.7|1235.6|1230.6|1231.7|1226.7|244
1621001100000|2021-05-14 14:05:00|1231.6|1226.6|1230.8|1225.8|1231.7|1226.7|1228.7|1223.7|252
1621001400000|2021-05-14 14:10:00|1230.7|1225.7|1229.5|1224.5|1231.6|1226.6|1229.5|1224.5|71
1621001700000|2021-05-14 14:15:00|1229.6|1224.6|1226.9|1221.9|1229.6|1224.6|1226.6|1221.6|223
1621002000000|2021-05-14 14:20:00|1226.6|1221.6|1226.1|1221.1|1228|1223|1225.4|1220.4|210
1621002300000|2021-05-14 14:25:00|1226|1221|1224.6|1219.6|1227.6|1222.6|1224.3|1219.3|251
1621002600000|2021-05-14 14:30:00|1224.7|1219.7|1224.6|1219.6|1226.2|1221.2|1223.7|1218.7|228
1621002900000|2021-05-14 14:35:00|1224.7|1219.7|1222.7|1217.7|1224.7|1219.7|1221|1216|231
1621003200000|2021-05-14 14:40:00|1222.9|1217.9|1222.2|1217.2|1223.4|1218.4|1220.8|1215.8|241
1621003500000|2021-05-14 14:45:00|1222.3|1217.3|1223.2|1218.2|1223.6|1218.6|1222.1|1217.1|233
1621003800000|2021-05-14 14:50:00|1223.3|1218.3|1223.2|1218.2|1223.4|1218.4|1222.1|1217.1|221
1621004100000|2021-05-14 14:55:00|1223.1|1218.1|1224.8|1219.8|1224.9|1219.9|1222.7|1217.7|214
1621004400000|2021-05-14 15:00:00|1224.7|1219.7|1223.6|1218.6|1224.7|1219.7|1222.6|1217.6|155
1621004700000|2021-05-14 15:05:00|1223.5|1218.5|1224.6|1219.6|1225.1|1220.1|1223.4|1218.4|262
1621005000000|2021-05-14 15:10:00|1224.7|1219.7|1225|1220|1225.2|1220.2|1224.4|1219.4|145
1621005300000|2021-05-14 15:15:00|1225.1|1220.1|1225|1220|1225.4|1220.4|1224|1219|153
1621005600000|2021-05-14 15:20:00|1224.9|1219.9|1224.1|1219.1|1225.1|1220.1|1223.8|1218.8|143
1621005900000|2021-05-14 15:25:00|1224|1219|1226.4|1221.4|1226.6|1221.6|1223.8|1218.8|173
1621006200000|2021-05-14 15:30:00|1226.3|1221.3|1225.7|1220.7|1226.5|1221.5|1225.5|1220.5|161
1621006500000|2021-05-14 15:35:00|1226.1|1221.1|1226|1221|1227.1|1222.1|1226|1221|111
1621006800000|2021-05-14 15:40:00|1226.1|1221.1|1226.1|1221.1|1226.3|1221.3|1225.2|1220.2|123
1621007100000|2021-05-14 15:45:00|1226.2|1221.2|1226.1|1221.1|1226.8|1221.8|1225.9|1220.9|127
1621007400000|2021-05-14 15:50:00|1226|1221|1226.4|1221.4|1226.8|1221.8|1226|1221|154
1621007700000|2021-05-14 15:55:00|1226.6|1221.6|1226.5|1221.5|1227.1|1222.1|1226.2|1221.2|130
1621008000000|2021-05-14 16:00:00|1226.6|1221.6|1229.3|1224.3|1229.4|1224.4|1226.4|1221.4|120
1621008300000|2021-05-14 16:05:00|1229.2|1224.2|1228.8|1223.8|1229.8|1224.8|1228.7|1223.7|144
1621008600000|2021-05-14 16:10:00|1228.7|1223.7|1229.1|1224.1|1229.5|1224.5|1228|1223|81
1621008900000|2021-05-14 16:15:00|1229|1224|1228.5|1223.5|1229.1|1224.1|1227.9|1222.9|103
1621009200000|2021-05-14 16:20:00|1228.4|1223.4|1228.9|1223.9|1229.3|1224.3|1228.4|1223.4|82
1621009500000|2021-05-14 16:25:00|1229|1224|1229.1|1224.1|1229.6|1224.6|1228.9|1223.9|107
1621009800000|2021-05-14 16:30:00|1229|1224|1228.5|1223.5|1229|1224|1228.3|1223.3|51
1621010100000|2021-05-14 16:35:00|1228.4|1223.4|1226.4|1221.4|1228.5|1223.5|1226.4|1221.4|95
1621010400000|2021-05-14 16:40:00|1226.3|1221.3|1225.4|1220.4|1226.3|1221.3|1224.6|1219.6|83
1621010700000|2021-05-14 16:45:00|1225.5|1220.5|1224.7|1219.7|1225.8|1220.8|1224.7|1219.7|69
1621011000000|2021-05-14 16:50:00|1224.8|1219.8|1224.5|1219.5|1224.9|1219.9|1224.2|1219.2|88
1621011300000|2021-05-14 16:55:00|1224.6|1219.6|1223.9|1218.9|1225|1220|1223.9|1218.9|86
1621011600000|2021-05-14 17:00:00|1223.7|1218.7|1224.4|1219.4|1225.8|1220.8|1223.6|1218.6|135
1621011900000|2021-05-14 17:05:00|1224.8|1219.8|1225.3|1220.3|1225.7|1220.7|1224.8|1219.8|84
1621012200000|2021-05-14 17:10:00|1225.2|1220.2|1225|1220|1225.6|1220.6|1224.6|1219.6|47
1621012500000|2021-05-14 17:15:00|1225.1|1220.1|1224.8|1219.8|1225.6|1220.6|1224.8|1219.8|212
1621012800000|2021-05-14 17:20:00|1224.9|1219.9|1224.8|1219.8|1225.3|1220.3|1224.6|1219.6|105
1621013100000|2021-05-14 17:25:00|1224.7|1219.7|1227.9|1222.9|1228|1223|1224.6|1219.6|110
1621013400000|2021-05-14 17:30:00|1227.8|1222.8|1228.3|1223.3|1230.7|1225.7|1227.8|1222.8|127
1621013700000|2021-05-14 17:35:00|1228.2|1223.2|1228.6|1223.6|1228.7|1223.7|1228.1|1223.1|102
1621014000000|2021-05-14 17:40:00|1228.7|1223.7|1228.6|1223.6|1229.2|1224.2|1228.4|1223.4|45
1621014300000|2021-05-14 17:45:00|1228.5|1223.5|1228.1|1223.1|1228.7|1223.7|1228|1223|89
1621014600000|2021-05-14 17:50:00|1228.2|1223.2|1228.6|1223.6|1228.9|1223.9|1228.2|1223.2|103
1621014900000|2021-05-14 17:55:00|1228.5|1223.5|1229.4|1224.4|1229.5|1224.5|1228.5|1223.5|131
1621015200000|2021-05-14 18:00:00|1229.3|1224.3|1229.2|1224.2|1229.4|1224.4|1228.1|1223.1|85
1621015500000|2021-05-14 18:05:00|1229|1224|1228.9|1223.9|1229|1224|1228.6|1223.6|44
1621015800000|2021-05-14 18:10:00|1228.8|1223.8|1229.8|1224.8|1230.4|1225.4|1228.8|1223.8|160
1621016100000|2021-05-14 18:15:00|1229.9|1224.9|1229.4|1224.4|1229.9|1224.9|1229.4|1224.4|81
1621016400000|2021-05-14 18:20:00|1229.5|1224.5|1230.4|1225.4|1230.5|1225.5|1229.5|1224.5|65
1621016700000|2021-05-14 18:25:00|1230.3|1225.3|1230.3|1225.3|1230.4|1225.4|1229.6|1224.6|86
1621017000000|2021-05-14 18:30:00|1230.4|1225.4|1230.3|1225.3|1231|1226|1230.2|1225.2|49
1621017300000|2021-05-14 18:35:00|1230.2|1225.2|1230.2|1225.2|1230.4|1225.4|1229.9|1224.9|98
1621017600000|2021-05-14 18:40:00|1230.4|1225.4|1230.9|1225.9|1230.9|1225.9|1230.4|1225.4|25
1621017900000|2021-05-14 18:45:00|1231|1226|1230.9|1225.9|1231.1|1226.1|1230.8|1225.8|107
1621018200000|2021-05-14 18:50:00|1230.8|1225.8|1231.6|1226.6|1231.6|1226.6|1230.5|1225.5|82
1621018500000|2021-05-14 18:55:00|1231.5|1226.5|1231.5|1226.5|1231.6|1226.6|1230.6|1225.6|77
1621018800000|2021-05-14 19:00:00|1231.6|1226.6|1231.4|1226.4|1231.6|1226.6|1231|1226|68
1621019100000|2021-05-14 19:05:00|1231.6|1226.6|1232.1|1227.1|1232.3|1227.3|1231.5|1226.5|92
1621019400000|2021-05-14 19:10:00|1232.2|1227.2|1232.5|1227.5|1232.5|1227.5|1231.8|1226.8|95
1621019700000|2021-05-14 19:15:00|1232.4|1227.4|1231.8|1226.8|1232.5|1227.5|1231.8|1226.8|100
1621020000000|2021-05-14 19:20:00|1231.9|1226.9|1232|1227|1232.2|1227.2|1231.8|1226.8|69
1621020300000|2021-05-14 19:25:00|1232.1|1227.1|1232.3|1227.3|1232.3|1227.3|1232|1227|87
1621020600000|2021-05-14 19:30:00|1232.2|1227.2|1232.1|1227.1|1232.8|1227.8|1232|1227|24
1621020900000|2021-05-14 19:35:00|1232.3|1227.3|1232.1|1227.1|1232.4|1227.4|1231.9|1226.9|93
1621021200000|2021-05-14 19:40:00|1232.2|1227.2|1231.8|1226.8|1232.5|1227.5|1231.7|1226.7|77
1621021500000|2021-05-14 19:45:00|1231.9|1226.9|1231.9|1226.9|1232.1|1227.1|1231.9|1226.9|10
1621021800000|2021-05-14 19:50:00|1231.8|1226.8|1232.7|1227.7|1232.7|1227.7|1231.6|1226.6|67
1621022100000|2021-05-14 19:55:00|1232.5|1227.5|1231.8|1226.8|1232.6|1227.6|1231.8|1226.8|64
1621022400000|2021-05-14 20:00:00|1231.7|1226.7|1231.9|1226.9|1232|1227|1231.2|1226.2|77
1621022700000|2021-05-14 20:05:00|1231.7|1226.7|1231.5|1226.5|1231.8|1226.8|1231.4|1226.4|9
1621023000000|2021-05-14 20:10:00|1231.4|1226.4|1232.1|1227.1|1232.2|1227.2|1231.4|1226.4|5
1621023300000|2021-05-14 20:15:00|1232.2|1227.2|1232.1|1227.1|1232.2|1227.2|1232.1|1227.1|2
1621023600000|2021-05-14 20:20:00|1232|1227|1231.9|1226.9|1232|1227|1231.9|1226.9|2
1621023900000|2021-05-14 20:25:00|1232|1227|1231.3|1226.3|1232|1227|1231.3|1226.3|8
1621024200000|2021-05-14 20:30:00|1231.5|1226.5|1232|1227|1232.1|1227.1|1231.1|1226.1|26
1621024500000|2021-05-14 20:35:00|1231.9|1226.9|1231.8|1226.8|1232.1|1227.1|1231.5|1226.5|15
1621024800000|2021-05-14 20:40:00|1231.7|1226.7|1232.1|1227.1|1232.1|1227.1|1231.6|1226.6|8
1621025100000|2021-05-14 20:45:00|1232|1227|1231.7|1226.7|1232.8|1227.8|1231.6|1226.6|40
1621025400000|2021-05-14 20:50:00|1231.8|1226.8|1231.5|1226.5|1231.8|1226.8|1231.4|1226.4|10
1621025700000|2021-05-14 20:55:00|1231.7|1226.7|1232.3|1227.3|1232.7|1227.7|1231.6|1226.6|17
1621202400000|2021-05-16 22:00:00|1235.7|1226.8|1232.8|1227.8|1235.7|1229.3|1232.5|1226.8|43
1621202700000|2021-05-16 22:05:00|1233.7|1228.7|1234.7|1229.7|1234.7|1229.7|1233.1|1228.1|50
1621203000000|2021-05-16 22:10:00|1234.6|1229.6|1235.8|1230.8|1235.9|1230.9|1234.6|1229.6|19
1621203300000|2021-05-16 22:15:00|1235.6|1230.6|1236.5|1231.5|1236.5|1231.5|1235.6|1230.6|12
1621203600000|2021-05-16 22:20:00|1235.9|1230.9|1235.4|1230.4|1237.5|1232.5|1235.4|1230.4|17
1621203900000|2021-05-16 22:25:00|1236.4|1231.4|1235.2|1230.2|1236.4|1231.4|1235.2|1230.2|10
1621204200000|2021-05-16 22:30:00|1235.3|1230.3|1234.6|1229.6|1235.3|1230.3|1233.6|1228.6|29
1621204500000|2021-05-16 22:35:00|1234.5|1229.5|1234.7|1229.7|1235.3|1230.3|1234.5|1229.5|10
1621204800000|2021-05-16 22:40:00|1234.4|1229.4|1234.5|1229.5|1234.9|1229.9|1234|1229|13
1621205100000|2021-05-16 22:45:00|1234.6|1229.6|1233.4|1228.4|1234.8|1229.8|1233.4|1228.4|12
1621205400000|2021-05-16 22:50:00|1233.3|1228.3|1234.2|1229.2|1234.3|1229.3|1232.8|1227.8|20
1621205700000|2021-05-16 22:55:00|1234|1229|1234.5|1229.5|1234.6|1229.6|1234|1229|6
1621206000000|2021-05-16 23:00:00|1234.6|1229.6|1234.7|1229.7|1234.7|1229.7|1234.6|1229.6|2
1621206300000|2021-05-16 23:05:00|1234.6|1229.6|1234.4|1229.4|1235|1230|1234.4|1229.4|10
1621206600000|2021-05-16 23:10:00|1234.6|1229.6|1234.4|1229.4|1234.7|1229.7|1234.4|1229.4|3
1621206900000|2021-05-16 23:15:00|1234.3|1229.3|1234.4|1229.4|1234.5|1229.5|1234.3|1229.3|146
1621207200000|2021-05-16 23:20:00|1234.3|1229.3|1234.5|1229.5|1234.6|1229.6|1234.3|1229.3|31
1621207500000|2021-05-16 23:25:00|1234.4|1229.4|1234.7|1229.7|1234.7|1229.7|1234.4|1229.4|7
1621207800000|2021-05-16 23:30:00|1234.6|1229.6|1234.7|1229.7|1234.8|1229.8|1234.6|1229.6|15
1621208100000|2021-05-16 23:35:00|1234.6|1229.6|1234.7|1229.7|1234.8|1229.8|1234.6|1229.6|46
1621208400000|2021-05-16 23:40:00|1234.6|1229.6|1234.7|1229.7|1234.7|1229.7|1234.5|1229.5|6
1621208700000|2021-05-16 23:45:00|1234.8|1229.8|1233.7|1228.7|1234.8|1229.8|1233.3|1228.3|27
1621209000000|2021-05-16 23:50:00|1233.6|1228.6|1234.4|1229.4|1234.5|1229.5|1233.4|1228.4|52
1621209300000|2021-05-16 23:55:00|1234.5|1229.5|1234.1|1229.1|1234.6|1229.6|1234|1229|36
1621209600000|2021-05-17 00:00:00|1234|1229|1233|1228|1234|1229|1233|1228|59
1621209900000|2021-05-17 00:05:00|1233.1|1228.1|1232.6|1227.6|1233.4|1228.4|1231.8|1226.8|58
1621210200000|2021-05-17 00:10:00|1232.5|1227.5|1230.3|1225.3|1232.6|1227.6|1230.2|1225.2|34
1621210500000|2021-05-17 00:15:00|1230.5|1225.5|1230|1225|1230.6|1225.6|1228.3|1223.3|124
1621210800000|2021-05-17 00:20:00|1229.9|1224.9|1230.4|1225.4|1230.7|1225.7|1229.7|1224.7|60
1621211100000|2021-05-17 00:25:00|1230.1|1225.1|1229.4|1224.4|1230.1|1225.1|1229.3|1224.3|72
1621211400000|2021-05-17 00:30:00|1229.3|1224.3|1229.4|1224.4|1229.6|1224.6|1228.9|1223.9|41
1621211700000|2021-05-17 00:35:00|1229.5|1224.5|1228.8|1223.8|1229.5|1224.5|1228.8|1223.8|6
1621212000000|2021-05-17 00:40:00|1228.7|1223.7|1227.8|1222.8|1228.8|1223.8|1227|1222|32
1621212300000|2021-05-17 00:45:00|1227.7|1222.7|1227.9|1222.9|1228.1|1223.1|1227.6|1222.6|53
1621212600000|2021-05-17 00:50:00|1228.1|1223.1|1228.1|1223.1|1228.2|1223.2|1228.1|1223.1|5
1621212900000|2021-05-17 00:55:00|1228|1223|1228.5|1223.5|1228.7|1223.7|1228|1223|43
1621213200000|2021-05-17 01:00:00|1228.9|1223.9|1231.2|1226.2|1231.2|1226.2|1228|1223|99
1621213500000|2021-05-17 01:05:00|1231.1|1226.1|1231.9|1226.9|1232|1227|1230.8|1225.8|78
1621213800000|2021-05-17 01:10:00|1232|1227|1232.4|1227.4|1232.4|1227.4|1231.4|1226.4|56
1621214100000|2021-05-17 01:15:00|1232.3|1227.3|1230.8|1225.8|1232.3|1227.3|1229.6|1224.6|186
1621214400000|2021-05-17 01:20:00|1230.6|1225.6|1231.8|1226.8|1232.3|1227.3|1230.6|1225.6|110
1621214700000|2021-05-17 01:25:00|1231.9|1226.9|1232.4|1227.4|1238.3|1228.3|1231.8|1221|125
1621215000000|2021-05-17 01:30:00|1232.5|1227.5|1233.5|1228.5|1233.5|1228.5|1232.4|1227.4|93
1621215300000|2021-05-17 01:35:00|1233.8|1228.8|1233.9|1228.9|1233.9|1228.9|1233.3|1228.3|67
1621215600000|2021-05-17 01:40:00|1233.8|1228.8|1232.6|1227.6|1233.9|1228.9|1232.4|1227.4|92
1621215900000|2021-05-17 01:45:00|1232.5|1227.5|1232.4|1227.4|1233|1228|1232.3|1227.3|86
1621216200000|2021-05-17 01:50:00|1232.5|1227.5|1231.3|1226.3|1232.9|1227.9|1231.2|1226.2|124
1621216500000|2021-05-17 01:55:00|1231.2|1226.2|1231.3|1226.3|1232|1227|1230.9|1225.9|57
1621216800000|2021-05-17 02:00:00|1231.2|1226.2|1231|1226|1231.4|1226.4|1229.9|1224.9|173
1621217100000|2021-05-17 02:05:00|1230.9|1225.9|1229.9|1224.9|1231|1226|1229.8|1224.8|104
1621217400000|2021-05-17 02:10:00|1229.8|1224.8|1231.8|1226.8|1231.9|1226.9|1229.8|1224.8|113
1621217700000|2021-05-17 02:15:00|1231.9|1226.9|1233.2|1228.2|1233.2|1228.2|1231.6|1226.6|93
1621218000000|2021-05-17 02:20:00|1233.3|1228.3|1234.4|1229.4|1235.1|1230.1|1233.3|1228.3|54
1621218300000|2021-05-17 02:25:00|1234.5|1229.5|1234.8|1229.8|1235.7|1230.7|1234.4|1229.4|69
1621218600000|2021-05-17 02:30:00|1234.9|1229.9|1235.4|1230.4|1235.4|1230.4|1234.6|1229.6|55
1621218900000|2021-05-17 02:35:00|1235.3|1230.3|1235.5|1230.5|1235.5|1230.5|1235.3|1230.3|5
1621219200000|2021-05-17 02:40:00|1235.7|1230.7|1235.6|1230.6|1235.8|1230.8|1235.4|1230.4|10
1621219500000|2021-05-17 02:45:00|1235.7|1230.7|1234.9|1229.9|1235.7|1230.7|1234.8|1229.8|77
1621219800000|2021-05-17 02:50:00|1235|1230|1236.3|1231.3|1236.6|1231.6|1234.9|1229.9|59
1621220100000|2021-05-17 02:55:00|1236.2|1231.2|1236.2|1231.2|1236.4|1231.4|1235.8|1230.8|80
1621220400000|2021-05-17 03:00:00|1236.3|1231.3|1236.2|1231.2|1236.4|1231.4|1235.7|1230.7|80
1621220700000|2021-05-17 03:05:00|1236.3|1231.3|1236.4|1231.4|1236.4|1231.4|1235.5|1230.5|43
1621221000000|2021-05-17 03:10:00|1236.5|1231.5|1236.3|1231.3|1237.1|1232.1|1236.3|1231.3|56
1621221300000|2021-05-17 03:15:00|1236.2|1231.2|1236.5|1231.5|1236.7|1231.7|1235.6|1230.6|82
1621221600000|2021-05-17 03:20:00|1236.6|1231.6|1236.1|1231.1|1236.6|1231.6|1236|1231|96
1621221900000|2021-05-17 03:25:00|1236.2|1231.2|1236.3|1231.3|1236.4|1231.4|1235.8|1230.8|84
1621222200000|2021-05-17 03:30:00|1236.7|1231.7|1235.7|1230.7|1236.7|1231.7|1235.6|1230.6|79
1621222500000|2021-05-17 03:35:00|1235.8|1230.8|1235.9|1230.9|1236|1231|1235.5|1230.5|81
1621222800000|2021-05-17 03:40:00|1236|1231|1236.7|1231.7|1236.7|1231.7|1235.9|1230.9|43
1621223100000|2021-05-17 03:45:00|1236.6|1231.6|1236.2|1231.2|1236.7|1231.7|1236.2|1231.2|39
1621223400000|2021-05-17 03:50:00|1236.3|1231.3|1235.7|1230.7|1236.5|1231.5|1235.5|1230.5|84
1621223700000|2021-05-17 03:55:00|1235.8|1230.8|1235|1230|1235.8|1230.8|1235|1230|60
1621224000000|2021-05-17 04:00:00|1235.1|1230.1|1235.3|1230.3|1235.5|1230.5|1235|1230|62
1621224300000|2021-05-17 04:05:00|1235.4|1230.4|1235.8|1230.8|1236|1231|1235.3|1230.3|47
1621224600000|2021-05-17 04:10:00|1235.9|1230.9|1235.4|1230.4|1235.9|1230.9|1235.4|1230.4|68
1621224900000|2021-05-17 04:15:00|1235.5|1230.5|1235.8|1230.8|1235.8|1230.8|1235.4|1230.4|61
1621225200000|2021-05-17 04:20:00|1235.7|1230.7|1235.7|1230.7|1235.9|1230.9|1235.7|1230.7|53
1621225500000|2021-05-17 04:25:00|1235.6|1230.6|1235.4|1230.4|1235.7|1230.7|1234.9|1229.9|52
1621225800000|2021-05-17 04:30:00|1235.6|1230.6|1235.9|1230.9|1235.9|1230.9|1235.6|1230.6|24
1621226100000|2021-05-17 04:35:00|1235.8|1230.8|1235.8|1230.8|1235.9|1230.9|1235.4|1230.4|40
1621226400000|2021-05-17 04:40:00|1235.7|1230.7|1236.4|1231.4|1236.6|1231.6|1235.7|1230.7|64
1621226700000|2021-05-17 04:45:00|1236.5|1231.5|1236.3|1231.3|1236.5|1231.5|1236.2|1231.2|120
1621227000000|2021-05-17 04:50:00|1236.4|1231.4|1236|1231|1236.6|1231.6|1236|1231|83
1621227300000|2021-05-17 04:55:00|1235.8|1230.8|1235|1230|1235.8|1230.8|1235|1230|43
1621227600000|2021-05-17 05:00:00|1235.1|1230.1|1235.7|1230.7|1235.8|1230.8|1235|1230|76
1621227900000|2021-05-17 05:05:00|1235.8|1230.8|1236.2|1231.2|1236.3|1231.3|1235.7|1230.7|78
1621228200000|2021-05-17 05:10:00|1236.3|1231.3|1235.8|1230.8|1236.6|1231.6|1235.8|1230.8|56
1621228500000|2021-05-17 05:15:00|1235.9|1230.9|1235.6|1230.6|1236.5|1231.5|1235.2|1230.2|52
1621228800000|2021-05-17 05:20:00|1235.7|1230.7|1235.6|1230.6|1236|1231|1235.6|1230.6|81
1621229100000|2021-05-17 05:25:00|1235.7|1230.7|1235.6|1230.6|1235.8|1230.8|1235.5|1230.5|27
1621229400000|2021-05-17 05:30:00|1235.7|1230.7|1235.9|1230.9|1237.2|1232.2|1235.6|1230.6|179
1621229700000|2021-05-17 05:35:00|1236|1231|1236.9|1231.9|1236.9|1231.9|1236|1231|109
1621230000000|2021-05-17 05:40:00|1237|1232|1237.9|1232.9|1238.6|1233.6|1236.9|1231.9|118
1621230300000|2021-05-17 05:45:00|1237.8|1232.8|1236.4|1231.4|1238|1233|1236.3|1231.3|89
1621230600000|2021-05-17 05:50:00|1236.3|1231.3|1236.5|1231.5|1236.7|1231.7|1236.2|1231.2|151
1621230900000|2021-05-17 05:55:00|1236.4|1231.4|1234.7|1229.7|1236.4|1231.4|1234.3|1229.3|88
1621231200000|2021-05-17 06:00:00|1234.8|1229.8|1236.1|1231.1|1236.1|1231.1|1234.7|1229.7|137
1621231500000|2021-05-17 06:05:00|1235.9|1230.9|1237|1232|1237.1|1232.1|1235.2|1230.2|105
1621231800000|2021-05-17 06:10:00|1236.9|1231.9|1239.3|1234.3|1239.4|1234.4|1236.9|1231.9|80
1621232100000|2021-05-17 06:15:00|1239.4|1234.4|1237.9|1232.9|1239.4|1234.4|1237.9|1232.9|58
1621232400000|2021-05-17 06:20:00|1238.8|1233.8|1238.2|1233.2|1238.8|1233.8|1237.9|1232.9|89
1621232700000|2021-05-17 06:25:00|1238.3|1233.3|1238.7|1233.7|1239.9|1234.9|1238.3|1233.3|37
1621233000000|2021-05-17 06:30:00|1238.6|1233.6|1238.7|1233.7|1238.9|1233.9|1238.4|1233.4|109
1621233300000|2021-05-17 06:35:00|1238.8|1233.8|1238.6|1233.6|1239.3|1234.3|1238.3|1233.3|83
1621233600000|2021-05-17 06:40:00|1238.5|1233.5|1239.4|1234.4|1240|1235|1237.6|1232.6|108
1621233900000|2021-05-17 06:45:00|1239.3|1234.3|1239.6|1234.6|1239.6|1234.6|1239|1234|71
1621234200000|2021-05-17 06:50:00|1239.5|1234.5|1239.7|1234.7|1239.8|1234.8|1239.3|1234.3|28
1621234500000|2021-05-17 06:55:00|1239.8|1234.8|1239.2|1234.2|1239.8|1234.8|1238.5|1233.5|56
1621234800000|2021-05-17 07:00:00|1238.9|1233.9|1239.2|1234.2|1239.6|1234.6|1238.8|1233.8|54
1621235100000|2021-05-17 07:05:00|1239.1|1234.1|1239.7|1234.7|1240.3|1235.3|1239.1|1234.1|82
1621235400000|2021-05-17 07:10:00|1239.6|1234.6|1239.6|1234.6|1240.3|1235.3|1239.2|1234.2|89
1621235700000|2021-05-17 07:15:00|1239.5|1234.5|1236.2|1231.2|1239.5|1234.5|1236.1|1231.1|74
1621236000000|2021-05-17 07:20:00|1236.1|1231.1|1233.4|1228.4|1236.3|1231.3|1233.4|1228.4|42
1621236300000|2021-05-17 07:25:00|1233.6|1228.6|1234|1229|1234.5|1229.5|1233.6|1228.6|52
1621236600000|2021-05-17 07:30:00|1233.8|1228.8|1235.1|1230.1|1235.6|1230.6|1233.3|1228.3|155
1621236900000|2021-05-17 07:35:00|1235.2|1230.2|1234.8|1229.8|1236.1|1231.1|1234.6|1229.6|55
1621237200000|2021-05-17 07:40:00|1234.9|1229.9|1235.8|1230.8|1235.8|1230.8|1234.8|1229.8|123
1621237500000|2021-05-17 07:45:00|1235.7|1230.7|1236.5|1231.5|1236.5|1231.5|1234.4|1229.4|160
1621237800000|2021-05-17 07:50:00|1236.4|1231.4|1235.7|1230.7|1236.7|1231.7|1235.6|1230.6|163
1621238100000|2021-05-17 07:55:00|1235.6|1230.6|1235.5|1230.5|1236|1231|1235|1230|126
1621238400000|2021-05-17 08:00:00|1235.6|1230.6|1237|1232|1237.2|1232.2|1235.2|1230.2|124
1621238700000|2021-05-17 08:05:00|1237.1|1232.1|1237.8|1232.8|1237.9|1232.9|1236.7|1231.7|58
1621239000000|2021-05-17 08:10:00|1237.7|1232.7|1236.3|1231.3|1237.7|1232.7|1236.1|1231.1|82
1621239300000|2021-05-17 08:15:00|1236.2|1231.2|1236.5|1231.5|1237|1232|1235.9|1230.9|75
1621239600000|2021-05-17 08:20:00|1236.4|1231.4|1238.3|1233.3|1238.3|1233.3|1235.9|1230.9|81
1621239900000|2021-05-17 08:25:00|1238.5|1233.5|1237.7|1232.7|1238.6|1233.6|1237.4|1232.4|35
1621240200000|2021-05-17 08:30:00|1237.6|1232.6|1237.8|1232.8|1238.7|1233.7|1237.5|1232.5|58
1621240500000|2021-05-17 08:35:00|1236.7|1231.7|1235.9|1230.9|1237|1232|1235.5|1230.5|58
1621240800000|2021-05-17 08:40:00|1236.4|1231.4|1237.1|1232.1|1237.1|1232.1|1236.4|1231.4|21
1621241100000|2021-05-17 08:45:00|1237.3|1232.3|1236.2|1231.2|1237.3|1232.3|1235|1230|60
1621241400000|2021-05-17 08:50:00|1236.1|1231.1|1235.2|1230.2|1236.7|1231.7|1234.3|1229.3|127
1621241700000|2021-05-17 08:55:00|1235.1|1230.1|1236.6|1231.6|1236.6|1231.6|1234.7|1229.7|82
1621242000000|2021-05-17 09:00:00|1236.5|1231.5|1236.3|1231.3|1237.3|1232.3|1236.3|1231.3|56
1621242300000|2021-05-17 09:05:00|1236.1|1231.1|1235.4|1230.4|1236.3|1231.3|1235.2|1230.2|77
1621242600000|2021-05-17 09:10:00|1235.5|1230.5|1236.3|1231.3|1236.5|1231.5|1235.5|1230.5|103
1621242900000|2021-05-17 09:15:00|1236.2|1231.2|1235.2|1230.2|1236.6|1231.6|1235.2|1230.2|87
1621243200000|2021-05-17 09:20:00|1235.3|1230.3|1236.1|1231.1|1236.1|1231.1|1235.1|1230.1|51
1621243500000|2021-05-17 09:25:00|1236|1231|1236.3|1231.3|1236.3|1231.3|1235.5|1230.5|57
1621243800000|2021-05-17 09:30:00|1236.2|1231.2|1235.9|1230.9|1236.3|1231.3|1235.7|1230.7|28
1621244100000|2021-05-17 09:35:00|1236|1231|1235.7|1230.7|1236.2|1231.2|1235.7|1230.7|50
1621244400000|2021-05-17 09:40:00|1235.6|1230.6|1234.7|1229.7|1236|1231|1234.6|1229.6|90
1621244700000|2021-05-17 09:45:00|1234.8|1229.8|1235.1|1230.1|1236|1231|1234.7|1229.7|97
1621245000000|2021-05-17 09:50:00|1235.2|1230.2|1235.7|1230.7|1235.7|1230.7|1234.5|1229.5|134
1621245300000|2021-05-17 09:55:00|1235.6|1230.6|1236.2|1231.2|1236.2|1231.2|1235.6|1230.6|67
1621245600000|2021-05-17 10:00:00|1236.3|1231.3|1236.4|1231.4|1236.4|1231.4|1236.1|1231.1|104
1621245900000|2021-05-17 10:05:00|1236.3|1231.3|1236.9|1231.9|1237.4|1232.4|1236.2|1231.2|116
1621246200000|2021-05-17 10:10:00|1237|1232|1236.6|1231.6|1237.1|1232.1|1236.6|1231.6|114
1621246500000|2021-05-17 10:15:00|1236.3|1231.3|1235.4|1230.4|1236.4|1231.4|1235.3|1230.3|62
1621246800000|2021-05-17 10:20:00|1235.5|1230.5|1234.9|1229.9|1235.5|1230.5|1234.4|1229.4|110
1621247100000|2021-05-17 10:25:00|1234.8|1229.8|1235.2|1230.2|1235.6|1230.6|1234.6|1229.6|144
1621247400000|2021-05-17 10:30:00|1235.3|1230.3|1235.7|1230.7|1235.9|1230.9|1235.1|1230.1|93
1621247700000|2021-05-17 10:35:00|1235.6|1230.6|1235|1230|1235.6|1230.6|1234.8|1229.8|116
1621248000000|2021-05-17 10:40:00|1235.1|1230.1|1235.7|1230.7|1235.8|1230.8|1235|1230|70
1621248300000|2021-05-17 10:45:00|1235.2|1230.2|1235.5|1230.5|1235.5|1230.5|1234.9|1229.9|58
1621248600000|2021-05-17 10:50:00|1235.4|1230.4|1235|1230|1236|1231|1234.8|1229.8|82
1621248900000|2021-05-17 10:55:00|1234.9|1229.9|1234.5|1229.5|1234.9|1229.9|1234.3|1229.3|68
1621249200000|2021-05-17 11:00:00|1234.7|1229.7|1234.7|1229.7|1234.8|1229.8|1234.5|1229.5|73
1621249500000|2021-05-17 11:05:00|1234.8|1229.8|1237.3|1232.3|1237.8|1232.8|1234.5|1229.5|64
1621249800000|2021-05-17 11:10:00|1237.2|1232.2|1237|1232|1237.6|1232.6|1236.6|1231.6|103
1621250100000|2021-05-17 11:15:00|1236.9|1231.9|1237.4|1232.4|1237.6|1232.6|1236.5|1231.5|53
1621250400000|2021-05-17 11:20:00|1237.3|1232.3|1236.6|1231.6|1237.5|1232.5|1236.6|1231.6|106
1621250700000|2021-05-17 11:25:00|1236.5|1231.5|1234.4|1229.4|1236.5|1231.5|1233.8|1228.8|80
1621251000000|2021-05-17 11:30:00|1234.2|1229.2|1234.6|1229.6|1235.2|1230.2|1234.2|1229.2|43
1621251300000|2021-05-17 11:35:00|1234.7|1229.7|1234.9|1229.9|1235.5|1230.5|1234.3|1229.3|67
1621251600000|2021-05-17 11:40:00|1234.8|1229.8|1234.6|1229.6|1234.8|1229.8|1233.7|1228.7|50
1621251900000|2021-05-17 11:45:00|1234.2|1229.2|1234.3|1229.3|1234.4|1229.4|1232.9|1227.9|121
1621252200000|2021-05-17 11:50:00|1234|1229|1233.1|1228.1|1234|1229|1232.3|1227.3|43
1621252500000|2021-05-17 11:55:00|1233.3|1228.3|1233.8|1228.8|1234.5|1229.5|1233.2|1228.2|58
1621252800000|2021-05-17 12:00:00|1233.7|1228.7|1234.8|1229.8|1235.5|1230.5|1233.7|1228.7|112
1621253100000|2021-05-17 12:05:00|1234.4|1229.4|1234.8|1229.8|1235.2|1230.2|1233.3|1228.3|118
1621253400000|2021-05-17 12:10:00|1234.7|1229.7|1233.3|1228.3|1234.7|1229.7|1232.6|1227.6|79
1621253700000|2021-05-17 12:15:00|1233.2|1228.2|1234.6|1229.6|1234.6|1229.6|1232.4|1227.4|92
1621254000000|2021-05-17 12:20:00|1236.1|1231.1|1240.1|1235.1|1240.1|1235.1|1236.1|1231.1|128
1621254300000|2021-05-17 12:25:00|1240.2|1235.2|1239.7|1234.7|1241.2|1236.2|1237.5|1232.5|208
1621254600000|2021-05-17 12:30:00|1239.6|1234.6|1240|1235|1240.4|1235.4|1239.2|1234.2|153
1621254900000|2021-05-17 12:35:00|1239.9|1234.9|1242.8|1237.8|1243|1238|1239.9|1234.9|217
1621255200000|2021-05-17 12:40:00|1242.5|1237.5|1241.9|1236.9|1243.9|1238.9|1241.2|1236.2|176
1621255500000|2021-05-17 12:45:00|1241.8|1236.8|1239|1234|1242.3|1237.3|1238.2|1233.2|147
1621255800000|2021-05-17 12:50:00|1239.1|1234.1|1239.8|1234.8|1241|1236|1238.6|1233.6|154
1621256100000|2021-05-17 12:55:00|1239.6|1234.6|1236.9|1231.9|1239.6|1234.6|1236.2|1231.2|84
1621256400000|2021-05-17 13:00:00|1236.8|1231.8|1232.9|1227.9|1238.6|1233.6|1232.8|1227.8|196
1621256700000|2021-05-17 13:05:00|1232.8|1227.8|1233.4|1228.4|1235|1230|1231.6|1226.6|186
1621257000000|2021-05-17 13:10:00|1233.3|1228.3|1231.7|1226.7|1233.3|1228.3|1231.3|1226.3|128
1621257300000|2021-05-17 13:15:00|1231.4|1226.4|1231.4|1226.4|1231.9|1226.9|1230.4|1225.4|108
1621257600000|2021-05-17 13:20:00|1231.1|1226.1|1232.6|1227.6|1233.1|1228.1|1230.6|1225.6|125
1621257900000|2021-05-17 13:25:00|1232.4|1227.4|1230.7|1225.7|1233.4|1228.4|1230.3|1225.3|146
1621258200000|2021-05-17 13:30:00|1230.8|1225.8|1233.2|1228.2|1233.6|1228.6|1230.8|1225.8|300
1621258500000|2021-05-17 13:35:00|1233.3|1228.3|1235.1|1230.1|1236.2|1231.2|1233.3|1228.3|277
1621258800000|2021-05-17 13:40:00|1235|1230|1233|1228|1236.2|1231.2|1232.9|1227.9|177
1621259100000|2021-05-17 13:45:00|1233.1|1228.1|1232.5|1227.5|1235|1230|1232.5|1227.5|252
1621259400000|2021-05-17 13:50:00|1232.4|1227.4|1231.7|1226.7|1234.9|1229.9|1231|1226|320
1621259700000|2021-05-17 13:55:00|1231.6|1226.6|1231.7|1226.7|1232.1|1227.1|1229.9|1224.9|208
1621260000000|2021-05-17 14:00:00|1231.2|1226.2|1229.6|1224.6|1231.2|1226.2|1229|1224|336
1621260300000|2021-05-17 14:05:00|1229.7|1224.7|1231.1|1226.1|1232.4|1227.4|1229.5|1224.5|334
1621260600000|2021-05-17 14:10:00|1231.2|1226.2|1234.9|1229.9|1235.2|1230.2|1231.2|1226.2|311
1621260900000|2021-05-17 14:15:00|1235|1230|1236.5|1231.5|1237.3|1232.3|1234.5|1229.5|248
1621261200000|2021-05-17 14:20:00|1236.6|1231.6|1236.2|1231.2|1237.4|1232.4|1235.6|1230.6|261
1621261500000|2021-05-17 14:25:00|1236.3|1231.3|1237|1232|1238.6|1233.6|1236.3|1231.3|229
1621261800000|2021-05-17 14:30:00|1237.1|1232.1|1235.7|1230.7|1237.5|1232.5|1235.6|1230.6|340
1621262100000|2021-05-17 14:35:00|1235.6|1230.6|1238.7|1233.7|1239|1234|1235.5|1230.5|328
1621262400000|2021-05-17 14:40:00|1238.8|1233.8|1237.5|1232.5|1239.6|1234.6|1236.7|1231.7|288
1621262700000|2021-05-17 14:45:00|1237.4|1232.4|1238.8|1233.8|1239.8|1234.8|1237.4|1232.4|324
1621263000000|2021-05-17 14:50:00|1239.1|1234.1|1240.4|1235.4|1240.7|1235.7|1237.8|1232.8|371
1621263300000|2021-05-17 14:55:00|1240.3|1235.3|1242.6|1237.6|1242.6|1237.6|1240.1|1235.1|274
1621263600000|2021-05-17 15:00:00|1242.5|1237.5|1242|1237|1242.5|1237.5|1240.8|1235.8|165
1621263900000|2021-05-17 15:05:00|1242.1|1237.1|1240.5|1235.5|1243|1238|1239.6|1234.6|246
1621264200000|2021-05-17 15:10:00|1240.7|1235.7|1241.7|1236.7|1242.2|1237.2|1239.4|1234.4|319
1621264500000|2021-05-17 15:15:00|1241.6|1236.6|1240.3|1235.3|1241.8|1236.8|1240.3|1235.3|257
1621264800000|2021-05-17 15:20:00|1240.4|1235.4|1240.7|1235.7|1241.5|1236.5|1240.2|1235.2|234
1621265100000|2021-05-17 15:25:00|1240.6|1235.6|1241|1236|1242.3|1237.3|1240.3|1235.3|318
1621265400000|2021-05-17 15:30:00|1240.8|1235.8|1242.4|1237.4|1242.6|1237.6|1239.1|1234.1|232
1621265700000|2021-05-17 15:35:00|1242.5|1237.5|1242.1|1237.1|1242.6|1237.6|1241.6|1236.6|120
1621266000000|2021-05-17 15:40:00|1242.2|1237.2|1242.6|1237.6|1243|1238|1242.1|1237.1|81
1621266300000|2021-05-17 15:45:00|1242.7|1237.7|1242.1|1237.1|1242.8|1237.8|1241.1|1236.1|151
1621266600000|2021-05-17 15:50:00|1242.2|1237.2|1241|1236|1242.7|1237.7|1240.7|1235.7|155
1621266900000|2021-05-17 15:55:00|1241.2|1236.2|1242.4|1237.4|1242.8|1237.8|1239.4|1234.4|181
1621267200000|2021-05-17 16:00:00|1242.2|1237.2|1242.2|1237.2|1242.9|1237.9|1241.3|1236.3|124
1621267500000|2021-05-17 16:05:00|1242.3|1237.3|1240.4|1235.4|1243|1238|1240.2|1235.2|210
1621267800000|2021-05-17 16:10:00|1240.5|1235.5|1239.5|1234.5|1240.6|1235.6|1239.2|1234.2|155
1621268100000|2021-05-17 16:15:00|1239.1|1234.1|1240|1235|1241.1|1236.1|1238.2|1233.2|251
1621268400000|2021-05-17 16:20:00|1239.9|1234.9|1240.9|1235.9|1241.5|1236.5|1239.4|1234.4|209
1621268700000|2021-05-17 16:25:00|1240|1235|1240.5|1235.5|1240.8|1235.8|1240|1235|120
1621269000000|2021-05-17 16:30:00|1240.6|1235.6|1240.5|1235.5|1240.9|1235.9|1240|1235|122
1621269300000|2021-05-17 16:35:00|1240.7|1235.7|1242.4|1237.4|1243|1238|1240.6|1235.6|142
1621269600000|2021-05-17 16:40:00|1242.5|1237.5|1242.1|1237.1|1242.9|1237.9|1241.9|1236.9|106
1621269900000|2021-05-17 16:45:00|1242|1237|1241.9|1236.9|1242.2|1237.2|1241.3|1236.3|78
1621270200000|2021-05-17 16:50:00|1241.8|1236.8|1242.4|1237.4|1242.5|1237.5|1241.8|1236.8|144
1621270500000|2021-05-17 16:55:00|1242.3|1237.3|1242.7|1237.7|1243.2|1238.2|1241.9|1236.9|112
1621270800000|2021-05-17 17:00:00|1242.6|1237.6|1245.2|1240.2|1245.7|1240.7|1242.5|1237.5|230
1621271100000|2021-05-17 17:05:00|1245.1|1240.1|1244.9|1239.9|1245.8|1240.8|1244.9|1239.9|155
1621271400000|2021-05-17 17:10:00|1244.8|1239.8|1244.9|1239.9|1245.1|1240.1|1244.4|1239.4|170
1621271700000|2021-05-17 17:15:00|1244.8|1239.8|1242.5|1237.5|1244.9|1239.9|1242.2|1237.2|203
1621272000000|2021-05-17 17:20:00|1242.6|1237.6|1243.6|1238.6|1243.7|1238.7|1242.6|1237.6|211
1621272300000|2021-05-17 17:25:00|1243.4|1238.4|1243|1238|1243.6|1238.6|1242.1|1237.1|131
1621272600000|2021-05-17 17:30:00|1242.9|1237.9|1243.1|1238.1|1243.2|1238.2|1242.3|1237.3|225
1621272900000|2021-05-17 17:35:00|1243.2|1238.2|1244.2|1239.2|1244.3|1239.3|1243.2|1238.2|119
1621273200000|2021-05-17 17:40:00|1244.1|1239.1|1243.5|1238.5|1244.2|1239.2|1243.1|1238.1|64
1621273500000|2021-05-17 17:45:00|1243.4|1238.4|1244.3|1239.3|1244.9|1239.9|1243.4|1238.4|85
1621273800000|2021-05-17 17:50:00|1244.2|1239.2|1244.5|1239.5|1245|1240|1244.2|1239.2|137
1621274100000|2021-05-17 17:55:00|1244.7|1239.7|1245.1|1240.1|1245.2|1240.2|1244.6|1239.6|171
1621274400000|2021-05-17 18:00:00|1245|1240|1245.9|1240.9|1246.2|1241.2|1245|1240|143
1621274700000|2021-05-17 18:05:00|1245.8|1240.8|1246.4|1241.4|1246.4|1241.4|1245.5|1240.5|144
1621275000000|2021-05-17 18:10:00|1246.2|1241.2|1244.9|1239.9|1246.4|1241.4|1244.9|1239.9|125
1621275300000|2021-05-17 18:15:00|1245|1240|1244.8|1239.8|1245.2|1240.2|1244.8|1239.8|133
1621275600000|2021-05-17 18:20:00|1244.7|1239.7|1244.4|1239.4|1245.7|1240.7|1244.3|1239.3|119
1621275900000|2021-05-17 18:25:00|1244.3|1239.3|1243.9|1238.9|1244.6|1239.6|1243.8|1238.8|134
1621276200000|2021-05-17 18:30:00|1244|1239|1245.3|1240.3|1245.6|1240.6|1243.8|1238.8|121
1621276500000|2021-05-17 18:35:00|1245.4|1240.4|1245|1240|1245.5|1240.5|1244.9|1239.9|115
1621276800000|2021-05-17 18:40:00|1245.1|1240.1|1244.5|1239.5|1245.3|1240.3|1244.4|1239.4|192
1621277100000|2021-05-17 18:45:00|1244.6|1239.6|1244.8|1239.8|1244.9|1239.9|1244.1|1239.1|114
1621277400000|2021-05-17 18:50:00|1244.9|1239.9|1245.5|1240.5|1245.7|1240.7|1244.7|1239.7|84
1621277700000|2021-05-17 18:55:00|1245.3|1240.3|1245.8|1240.8|1246|1241|1244.9|1239.9|172
1621278000000|2021-05-17 19:00:00|1245.9|1240.9|1246.2|1241.2|1246.5|1241.5|1245.6|1240.6|86
1621278300000|2021-05-17 19:05:00|1246.3|1241.3|1246|1241|1247|1242|1245.8|1240.8|150
1621278600000|2021-05-17 19:10:00|1245.9|1240.9|1247|1242|1247.1|1242.1|1245.7|1240.7|123
1621278900000|2021-05-17 19:15:00|1246.9|1241.9|1247.9|1242.9|1248.1|1243.1|1246.7|1241.7|109
1621279200000|2021-05-17 19:20:00|1248|1243|1248|1243|1248.4|1243.4|1247.4|1242.4|60
1621279500000|2021-05-17 19:25:00|1247.9|1242.9|1248|1243|1248.3|1243.3|1247.6|1242.6|140
1621279800000|2021-05-17 19:30:00|1247.9|1242.9|1248.6|1243.6|1248.8|1243.8|1247.8|1242.8|134
1621280100000|2021-05-17 19:35:00|1248.5|1243.5|1248.3|1243.3|1248.6|1243.6|1248.3|1243.3|115
1621280400000|2021-05-17 19:40:00|1248.4|1243.4|1248.4|1243.4|1248.5|1243.5|1248.1|1243.1|113
1621280700000|2021-05-17 19:45:00|1248.3|1243.3|1246.9|1241.9|1248.5|1243.5|1246.1|1241.1|171
1621281000000|2021-05-17 19:50:00|1246.7|1241.7|1246|1241|1246.9|1241.9|1246|1241|49
1621281300000|2021-05-17 19:55:00|1246.1|1241.1|1245.9|1240.9|1246.3|1241.3|1245.1|1240.1|102
1621281600000|2021-05-17 20:00:00|1246|1241|1244.9|1239.9|1246|1241|1244.7|1239.7|312
1621281900000|2021-05-17 20:05:00|1244.8|1239.8|1244.7|1239.7|1245.3|1240.3|1244.7|1239.7|86
1621282200000|2021-05-17 20:10:00|1244.8|1239.8|1245.2|1240.2|1245.3|1240.3|1244.7|1239.7|71
1621282500000|2021-05-17 20:15:00|1245.1|1240.1|1245.5|1240.5|1245.9|1240.9|1245.1|1240.1|29
1621282800000|2021-05-17 20:20:00|1245.4|1240.4|1245.4|1240.4|1245.7|1240.7|1245.4|1240.4|25
1621283100000|2021-05-17 20:25:00|1245.5|1240.5|1245.4|1240.4|1245.5|1240.5|1245.4|1240.4|8
1621283400000|2021-05-17 20:30:00|1245.3|1240.3|1245.5|1240.5|1245.6|1240.6|1245.3|1240.3|27
1621283700000|2021-05-17 20:35:00|1245.6|1240.6|1245.4|1240.4|1246|1241|1245.1|1240.1|40
1621284000000|2021-05-17 20:40:00|1245.5|1240.5|1245.6|1240.6|1245.9|1240.9|1245.5|1240.5|30
1621284300000|2021-05-17 20:45:00|1245.5|1240.5|1245.3|1240.3|1245.8|1240.8|1245.1|1240.1|65
1621284600000|2021-05-17 20:50:00|1245.2|1240.2|1244.3|1239.3|1245.4|1240.4|1243.9|1238.9|33
1621284900000|2021-05-17 20:55:00|1244.4|1239.4|1244.8|1239.8|1244.9|1239.9|1244.3|1239.3|12
1621288800000|2021-05-17 22:00:00|1245.6|1240.6|1244.9|1239.9|1245.6|1240.6|1244.2|1239.2|19
1621289100000|2021-05-17 22:05:00|1245|1240|1245.1|1240.1|1245.5|1240.5|1244.9|1239.9|9
1621289400000|2021-05-17 22:10:00|1244.6|1239.6|1244.4|1239.4|1244.6|1239.6|1244.3|1239.3|13
1621289700000|2021-05-17 22:15:00|1244.5|1239.5|1244.2|1239.2|1244.5|1239.5|1244.2|1239.2|10
1621290000000|2021-05-17 22:20:00|1244.1|1239.1|1244.9|1239.9|1245|1240|1244.1|1239.1|19
1621290300000|2021-05-17 22:25:00|1245|1240|1244.9|1239.9|1245|1240|1244.9|1239.9|20
1621290600000|2021-05-17 22:30:00|1244.8|1239.8|1244.5|1239.5|1244.8|1239.8|1244.4|1239.4|12
1621290900000|2021-05-17 22:35:00|1244.3|1239.3|1244.2|1239.2|1244.4|1239.4|1244.2|1239.2|22
1621291200000|2021-05-17 22:40:00|1244.1|1239.1|1243.9|1238.9|1244.1|1239.1|1243.9|1238.9|18
1621291500000|2021-05-17 22:45:00|1244|1239|1243.5|1238.5|1244|1239|1243.3|1238.3|30
1621291800000|2021-05-17 22:50:00|1243.6|1238.6|1243.7|1238.7|1244.2|1239.2|1243.6|1238.6|20
1621292100000|2021-05-17 22:55:00|1243.6|1238.6|1243.4|1238.4|1243.6|1238.6|1243.3|1238.3|23
1621292400000|2021-05-17 23:00:00|1243.5|1238.5|1243.5|1238.5|1243.5|1238.5|1243.1|1238.1|11
1621292700000|2021-05-17 23:05:00|1243.8|1238.8|1243.9|1238.9|1243.9|1238.9|1243.8|1238.8|2
1621293000000|2021-05-17 23:10:00|1244|1239|1244.1|1239.1|1244.1|1239.1|1244|1239|2
1621293300000|2021-05-17 23:15:00|1244|1239|1245.4|1240.4|1245.4|1240.4|1244|1239|32
1621293600000|2021-05-17 23:20:00|1245.3|1240.3|1245.9|1240.9|1245.9|1240.9|1245.2|1240.2|15
1621293900000|2021-05-17 23:25:00|1246|1241|1245.9|1240.9|1246.2|1241.2|1245.6|1240.6|47
1621294200000|2021-05-17 23:30:00|1245.8|1240.8|1246|1241|1246.7|1241.7|1245.8|1240.8|53
1621294500000|2021-05-17 23:35:00|1245.9|1240.9|1246|1241|1246|1241|1245.8|1240.8|14
1621294800000|2021-05-17 23:40:00|1246.1|1241.1|1245.7|1240.7|1246.2|1241.2|1245.4|1240.4|42
1621295100000|2021-05-17 23:45:00|1245.6|1240.6|1246.2|1241.2|1247|1242|1245|1240|38
1621295400000|2021-05-17 23:50:00|1246.3|1241.3|1246.7|1241.7|1246.8|1241.8|1245.9|1240.9|29
1621295700000|2021-05-17 23:55:00|1246.8|1241.8|1248.4|1243.4|1248.4|1243.4|1246.7|1241.7|35
1621296000000|2021-05-18 00:00:00|1248.3|1243.3|1247.8|1242.8|1248.4|1243.4|1247.5|1242.5|67
1621296300000|2021-05-18 00:05:00|1247.6|1242.6|1247.9|1242.9|1248|1243|1247.6|1242.6|48
1621296600000|2021-05-18 00:10:00|1247.8|1242.8|1247.4|1242.4|1248|1243|1247.1|1242.1|68
1621296900000|2021-05-18 00:15:00|1247.5|1242.5|1249.3|1244.3|1250.1|1245.1|1247.4|1242.4|80
1621297200000|2021-05-18 00:20:00|1249.4|1244.4|1249.9|1244.9|1249.9|1244.9|1249.2|1244.2|28
1621297500000|2021-05-18 00:25:00|1249.8|1244.8|1250|1245|1250|1245|1249.8|1244.8|3
1621297800000|2021-05-18 00:30:00|1249.9|1244.9|1250.2|1245.2|1250.2|1245.2|1249.8|1244.8|5
1621298100000|2021-05-18 00:35:00|1250.3|1245.3|1248.8|1243.8|1250.3|1245.3|1248.8|1243.8|7
1621298400000|2021-05-18 00:40:00|1248.7|1243.7|1248.6|1243.6|1249.4|1244.4|1248.5|1243.5|24
1621298700000|2021-05-18 00:45:00|1248.5|1243.5|1249|1244|1249.5|1244.5|1248.5|1243.5|33
1621299000000|2021-05-18 00:50:00|1249.1|1244.1|1249.1|1244.1|1249.4|1244.4|1248.3|1243.3|71
1621299300000|2021-05-18 00:55:00|1249|1244|1249.6|1244.6|1249.7|1244.7|1248.4|1243.4|80
1621299600000|2021-05-18 01:00:00|1250|1245|1250.1|1245.1|1250.9|1245.9|1249.6|1244.6|175
1621299900000|2021-05-18 01:05:00|1250|1245|1249.4|1244.4|1250.1|1245.1|1248.9|1243.9|123
1621300200000|2021-05-18 01:10:00|1249.5|1244.5|1249.6|1244.6|1250|1245|1249.3|1244.3|104
1621300500000|2021-05-18 01:15:00|1249.5|1244.5|1249.8|1244.8|1249.9|1244.9|1249.4|1244.4|96
1621300800000|2021-05-18 01:20:00|1249.9|1244.9|1250.9|1245.9|1250.9|1245.9|1249.8|1244.8|65
1621301100000|2021-05-18 01:25:00|1251|1246|1252.4|1247.4|1252.5|1247.5|1250.9|1245.9|156
1621301400000|2021-05-18 01:30:00|1252.5|1247.5|1253.6|1248.6|1253.7|1248.7|1252.1|1247.1|220
1621301700000|2021-05-18 01:35:00|1253.7|1248.7|1253.4|1248.4|1254.1|1249.1|1252.4|1247.4|95
1621302000000|2021-05-18 01:40:00|1253.3|1248.3|1253.1|1248.1|1253.9|1248.9|1252.7|1247.7|112
1621302300000|2021-05-18 01:45:00|1253.2|1248.2|1253.8|1248.8|1254.1|1249.1|1252.6|1247.6|178
1621302600000|2021-05-18 01:50:00|1253.6|1248.6|1252.5|1247.5|1253.9|1248.9|1252.4|1247.4|204
1621302900000|2021-05-18 01:55:00|1252.6|1247.6|1252.2|1247.2|1252.8|1247.8|1252.1|1247.1|134
1621303200000|2021-05-18 02:00:00|1252.1|1247.1|1252.7|1247.7|1252.7|1247.7|1251.8|1246.8|153
1621303500000|2021-05-18 02:05:00|1252.6|1247.6|1251.4|1246.4|1253.1|1248.1|1251.1|1246.1|88
1621303800000|2021-05-18 02:10:00|1251.3|1246.3|1250|1245|1251.5|1246.5|1250|1245|61
1621304100000|2021-05-18 02:15:00|1250.1|1245.1|1248|1243|1250.1|1245.1|1248|1243|33
1621304400000|2021-05-18 02:20:00|1248.1|1243.1|1249.2|1244.2|1250.1|1245.1|1248|1243|77
1621304700000|2021-05-18 02:25:00|1249.3|1244.3|1248.7|1243.7|1249.3|1244.3|1248.7|1243.7|63
1621305000000|2021-05-18 02:30:00|1248.8|1243.8|1247.7|1242.7|1248.9|1243.9|1247.7|1242.7|164
1621305300000|2021-05-18 02:35:00|1247.8|1242.8|1247.8|1242.8|1248|1243|1247.4|1242.4|86
1621305600000|2021-05-18 02:40:00|1247.7|1242.7|1247.8|1242.8|1248|1243|1247.5|1242.5|60
1621305900000|2021-05-18 02:45:00|1247.7|1242.7|1247.6|1242.6|1248|1243|1247.5|1242.5|134
1621306200000|2021-05-18 02:50:00|1247.5|1242.5|1247.3|1242.3|1247.8|1242.8|1246.6|1241.6|114
1621306500000|2021-05-18 02:55:00|1247.4|1242.4|1247.4|1242.4|1247.8|1242.8|1247.1|1242.1|104
1621306800000|2021-05-18 03:00:00|1247.2|1242.2|1246.9|1241.9|1247.6|1242.6|1246.3|1241.3|89
1621307100000|2021-05-18 03:05:00|1246.8|1241.8|1247.3|1242.3|1247.3|1242.3|1246.5|1241.5|74
1621307400000|2021-05-18 03:10:00|1247.2|1242.2|1247.7|1242.7|1247.8|1242.8|1247.1|1242.1|63
1621307700000|2021-05-18 03:15:00|1247.8|1242.8|1248.6|1243.6|1248.8|1243.8|1247.6|1242.6|67
1621308000000|2021-05-18 03:20:00|1248.7|1243.7|1248.7|1243.7|1249|1244|1248.4|1243.4|95
1621308300000|2021-05-18 03:25:00|1248.8|1243.8|1248|1243|1248.8|1243.8|1247.9|1242.9|85
1621308600000|2021-05-18 03:30:00|1247.8|1242.8|1248.3|1243.3|1248.4|1243.4|1247.6|1242.6|27
1621308900000|2021-05-18 03:35:00|1248.2|1243.2|1248.3|1243.3|1248.4|1243.4|1248.1|1243.1|21
1621309200000|2021-05-18 03:40:00|1248.1|1243.1|1248.4|1243.4|1248.8|1243.8|1248.1|1243.1|68
1621309500000|2021-05-18 03:45:00|1248.3|1243.3|1247.2|1242.2|1248.3|1243.3|1247.1|1242.1|126
1621309800000|2021-05-18 03:50:00|1247.3|1242.3|1247.2|1242.2|1247.3|1242.3|1247|1242|13
1621310100000|2021-05-18 03:55:00|1247.1|1242.1|1246.6|1241.6|1247.2|1242.2|1246.4|1241.4|40
1621310400000|2021-05-18 04:00:00|1246.7|1241.7|1246|1241|1246.7|1241.7|1245.9|1240.9|56
1621310700000|2021-05-18 04:05:00|1246.1|1241.1|1245.7|1240.7|1246.2|1241.2|1245.6|1240.6|56
1621311000000|2021-05-18 04:10:00|1245.8|1240.8|1243.8|1238.8|1246.1|1241.1|1243.8|1238.8|69
1621311300000|2021-05-18 04:15:00|1243.7|1238.7|1242.6|1237.6|1243.7|1238.7|1242.5|1237.5|89
1621311600000|2021-05-18 04:20:00|1242.5|1237.5|1242.5|1237.5|1242.7|1237.7|1242.3|1237.3|24
1621311900000|2021-05-18 04:25:00|1242.6|1237.6|1242.5|1237.5|1242.6|1237.6|1242.4|1237.4|32
1621312200000|2021-05-18 04:30:00|1242.4|1237.4|1243.4|1238.4|1243.8|1238.8|1242.2|1237.2|223
1621312500000|2021-05-18 04:35:00|1243.5|1238.5|1243.2|1238.2|1243.5|1238.5|1243.1|1238.1|33
1621312800000|2021-05-18 04:40:00|1243.3|1238.3|1243.2|1238.2|1243.3|1238.3|1243|1238|21
1621313100000|2021-05-18 04:45:00|1243.1|1238.1|1243.2|1238.2|1243.5|1238.5|1243|1238|39
1621313400000|2021-05-18 04:50:00|1243.1|1238.1|1245.2|1240.2|1245.2|1240.2|1243.1|1238.1|43
1621313700000|2021-05-18 04:55:00|1245.3|1240.3|1245.4|1240.4|1246.1|1241.1|1245.2|1240.2|42
1621314000000|2021-05-18 05:00:00|1245.3|1240.3|1245.4|1240.4|1245.5|1240.5|1245.3|1240.3|24
1621314300000|2021-05-18 05:05:00|1245.5|1240.5|1245.8|1240.8|1245.9|1240.9|1245.4|1240.4|25
1621314600000|2021-05-18 05:10:00|1245.7|1240.7|1246.6|1241.6|1246.9|1241.9|1245.7|1240.7|80
1621314900000|2021-05-18 05:15:00|1246.7|1241.7|1246.5|1241.5|1246.9|1241.9|1246.5|1241.5|46
1621315200000|2021-05-18 05:20:00|1246.6|1241.6|1247.2|1242.2|1247.2|1242.2|1246.6|1241.6|36
1621315500000|2021-05-18 05:25:00|1247.3|1242.3|1247.3|1242.3|1247.5|1242.5|1247.2|1242.2|33
1621315800000|2021-05-18 05:30:00|1247.4|1242.4|1246.9|1241.9|1247.5|1242.5|1246.9|1241.9|70
1621316100000|2021-05-18 05:35:00|1247|1242|1247|1242|1247.2|1242.2|1246.9|1241.9|49
1621316400000|2021-05-18 05:40:00|1246.9|1241.9|1246.6|1241.6|1246.9|1241.9|1246.5|1241.5|24
1621316700000|2021-05-18 05:45:00|1246.5|1241.5|1245.7|1240.7|1246.5|1241.5|1245.6|1240.6|155
1621317000000|2021-05-18 05:50:00|1245.6|1240.6|1245.5|1240.5|1245.7|1240.7|1245.4|1240.4|81
1621317300000|2021-05-18 05:55:00|1245.6|1240.6|1245.5|1240.5|1245.6|1240.6|1245.4|1240.4|40
1621317600000|2021-05-18 06:00:00|1245.6|1240.6|1245.5|1240.5|1245.8|1240.8|1245.3|1240.3|64
1621317900000|2021-05-18 06:05:00|1245.6|1240.6|1244.6|1239.6|1245.6|1240.6|1244.6|1239.6|47
1621318200000|2021-05-18 06:10:00|1244.7|1239.7|1245|1240|1245|1240|1244.5|1239.5|26
1621318500000|2021-05-18 06:15:00|1244.9|1239.9|1245.2|1240.2|1245.8|1240.8|1244.9|1239.9|12
1621318800000|2021-05-18 06:20:00|1245.1|1240.1|1246.1|1241.1|1246.1|1241.1|1244.6|1239.6|93
1621319100000|2021-05-18 06:25:00|1246.2|1241.2|1245.6|1240.6|1246.7|1241.7|1245.5|1240.5|58
1621319400000|2021-05-18 06:30:00|1245.5|1240.5|1244.8|1239.8|1246.2|1241.2|1244.8|1239.8|123
1621319700000|2021-05-18 06:35:00|1244.7|1239.7|1244.2|1239.2|1245|1240|1242.7|1237.7|70
1621320000000|2021-05-18 06:40:00|1244.3|1239.3|1244.7|1239.7|1245|1240|1244|1239|74
1621320300000|2021-05-18 06:45:00|1244.8|1239.8|1245.2|1240.2|1245.9|1240.9|1244.6|1239.6|44
1621320600000|2021-05-18 06:50:00|1245.5|1240.5|1246.9|1241.9|1246.9|1241.9|1245.4|1240.4|110
1621320900000|2021-05-18 06:55:00|1247|1242|1246.7|1241.7|1247.3|1242.3|1246.4|1241.4|140
1621321200000|2021-05-18 07:00:00|1246.6|1241.6|1246.2|1241.2|1246.7|1241.7|1246|1241|165
1621321500000|2021-05-18 07:05:00|1246.1|1241.1|1246.5|1241.5|1247.3|1242.3|1245.5|1240.5|147
1621321800000|2021-05-18 07:10:00|1246.6|1241.6|1247|1242|1247.3|1242.3|1246.1|1241.1|135
1621322100000|2021-05-18 07:15:00|1246.8|1241.8|1247.2|1242.2|1247.9|1242.9|1246.1|1241.1|117
1621322400000|2021-05-18 07:20:00|1247.3|1242.3|1247.8|1242.8|1248.8|1243.8|1247.1|1242.1|92
1621322700000|2021-05-18 07:25:00|1247.5|1242.5|1248|1243|1249.3|1244.3|1246.9|1241.9|97
1621323000000|2021-05-18 07:30:00|1248.1|1243.1|1247.6|1242.6|1248.8|1243.8|1247.3|1242.3|106
1621323300000|2021-05-18 07:35:00|1247.1|1242.1|1246.6|1241.6|1247.5|1242.5|1246.1|1241.1|84
1621323600000|2021-05-18 07:40:00|1246.7|1241.7|1245|1240|1247.5|1242.5|1245|1240|116
1621323900000|2021-05-18 07:45:00|1245.1|1240.1|1243.8|1238.8|1245.2|1240.2|1242.7|1237.7|131
1621324200000|2021-05-18 07:50:00|1243.7|1238.7|1243.5|1238.5|1244|1239|1243.3|1238.3|53
1621324500000|2021-05-18 07:55:00|1243.6|1238.6|1242.2|1237.2|1244.5|1239.5|1241.9|1236.9|90
1621324800000|2021-05-18 08:00:00|1242.3|1237.3|1243.9|1238.9|1244.6|1239.6|1241.8|1236.8|132
1621325100000|2021-05-18 08:05:00|1243.8|1238.8|1240|1235|1244.2|1239.2|1240|1235|119
1621325400000|2021-05-18 08:10:00|1239.5|1234.5|1238.3|1233.3|1239.5|1234.5|1236.7|1231.7|138
1621325700000|2021-05-18 08:15:00|1238.1|1233.1|1237.6|1232.6|1239.4|1234.4|1237.2|1232.2|140
1621326000000|2021-05-18 08:20:00|1237.5|1232.5|1234.4|1229.4|1237.5|1232.5|1233.4|1228.4|144
1621326300000|2021-05-18 08:25:00|1234.3|1229.3|1234.9|1229.9|1235.6|1230.6|1234|1229|148
1621326600000|2021-05-18 08:30:00|1235|1230|1235|1230|1236.4|1231.4|1234.1|1229.1|163
1621326900000|2021-05-18 08:35:00|1234.8|1229.8|1236|1231|1236.6|1231.6|1234.5|1229.5|125
1621327200000|2021-05-18 08:40:00|1236.1|1231.1|1236|1231|1236.2|1231.2|1235.2|1230.2|69
1621327500000|2021-05-18 08:45:00|1236.1|1231.1|1237.2|1232.2|1238.2|1233.2|1236|1231|119
1621327800000|2021-05-18 08:50:00|1237.3|1232.3|1238.6|1233.6|1238.6|1233.6|1236.5|1231.5|117
1621328100000|2021-05-18 08:55:00|1238.7|1233.7|1237.4|1232.4|1239.9|1234.9|1237.3|1232.3|83
1621328400000|2021-05-18 09:00:00|1237.2|1232.2|1234.3|1229.3|1237.2|1232.2|1234.3|1229.3|121
1621328700000|2021-05-18 09:05:00|1234|1229|1233.7|1228.7|1234|1229|1231.7|1226.7|135
1621329000000|2021-05-18 09:10:00|1233.8|1228.8|1233.4|1228.4|1234.3|1229.3|1232.9|1227.9|121
1621329300000|2021-05-18 09:15:00|1233.3|1228.3|1234.2|1229.2|1234.2|1229.2|1233.2|1228.2|125
1621329600000|2021-05-18 09:20:00|1234.3|1229.3|1233.9|1228.9|1234.3|1229.3|1233.3|1228.3|104
1621329900000|2021-05-18 09:25:00|1233.8|1228.8|1232.8|1227.8|1233.8|1228.8|1232.5|1227.5|115
1621330200000|2021-05-18 09:30:00|1232.7|1227.7|1230.9|1225.9|1232.8|1227.8|1230.3|1225.3|84
1621330500000|2021-05-18 09:35:00|1231|1226|1230.2|1225.2|1231.1|1226.1|1226.5|1221.5|121
1621330800000|2021-05-18 09:40:00|1230.1|1225.1|1229.5|1224.5|1230.4|1225.4|1229.2|1224.2|129
1621331100000|2021-05-18 09:45:00|1229.4|1224.4|1226.7|1221.7|1229.4|1224.4|1226.4|1221.4|135
1621331400000|2021-05-18 09:50:00|1226.6|1221.6|1223.3|1218.3|1228.2|1223.2|1222.5|1217.5|139
1621331700000|2021-05-18 09:55:00|1223.6|1218.6|1223.6|1218.6|1224.6|1219.6|1223.2|1218.2|124
1621332000000|2021-05-18 10:00:00|1223.5|1218.5|1226.2|1221.2|1226.5|1221.5|1223.1|1218.1|112
1621332300000|2021-05-18 10:05:00|1226.1|1221.1|1226.5|1221.5|1227.5|1222.5|1225.3|1220.3|111
1621332600000|2021-05-18 10:10:00|1226.4|1221.4|1225.2|1220.2|1226.5|1221.5|1224.4|1219.4|106
1621332900000|2021-05-18 10:15:00|1225.1|1220.1|1225.5|1220.5|1226.3|1221.3|1224.5|1219.5|75
1621333200000|2021-05-18 10:20:00|1225.4|1220.4|1226.5|1221.5|1226.7|1221.7|1225.1|1220.1|46
1621333500000|2021-05-18 10:25:00|1226.4|1221.4|1225.6|1220.6|1226.7|1221.7|1225|1220|99
1621333800000|2021-05-18 10:30:00|1225.7|1220.7|1226.4|1221.4|1227.3|1222.3|1225.6|1220.6|123
1621334100000|2021-05-18 10:35:00|1226.5|1221.5|1227.6|1222.6|1227.8|1222.8|1226.4|1221.4|84
1621334400000|2021-05-18 10:40:00|1227.7|1222.7|1230.3|1225.3|1230.5|1225.5|1227.6|1222.6|95
1621334700000|2021-05-18 10:45:00|1230.2|1225.2|1228.7|1223.7|1230.5|1225.5|1228.4|1223.4|91
1621335000000|2021-05-18 10:50:00|1228.8|1223.8|1229.6|1224.6|1229.7|1224.7|1228.8|1223.8|45
1621335300000|2021-05-18 10:55:00|1229.7|1224.7|1227.9|1222.9|1229.7|1224.7|1227.8|1222.8|57
1621335600000|2021-05-18 11:00:00|1227.6|1222.6|1226.9|1221.9|1228|1223|1225.1|1220.1|104
1621335900000|2021-05-18 11:05:00|1226.8|1221.8|1226.9|1221.9|1227.8|1222.8|1226.6|1221.6|84
1621336200000|2021-05-18 11:10:00|1227|1222|1227.6|1222.6|1227.7|1222.7|1226.9|1221.9|26
1621336500000|2021-05-18 11:15:00|1227.7|1222.7|1228.9|1223.9|1229|1224|1227.2|1222.2|92
1621336800000|2021-05-18 11:20:00|1229|1224|1230.6|1225.6|1230.7|1225.7|1229|1224|85
1621337100000|2021-05-18 11:25:00|1230.7|1225.7|1229.9|1224.9|1231.2|1226.2|1228|1223|126
1621337400000|2021-05-18 11:30:00|1230|1225|1229.3|1224.3|1230.7|1225.7|1229|1224|101
1621337700000|2021-05-18 11:35:00|1229.6|1224.6|1228.2|1223.2|1229.9|1224.9|1228.1|1223.1|101
1621338000000|2021-05-18 11:40:00|1228.1|1223.1|1228.7|1223.7|1228.8|1223.8|1227.2|1222.2|102
1621338300000|2021-05-18 11:45:00|1228.6|1223.6|1231.7|1226.7|1231.8|1226.8|1228.3|1223.3|99
1621338600000|2021-05-18 11:50:00|1231.5|1226.5|1233.8|1228.8|1234.2|1229.2|1231.5|1226.5|97
1621338900000|2021-05-18 11:55:00|1233.9|1228.9|1234.2|1229.2|1234.5|1229.5|1233|1228|95
1621339200000|2021-05-18 12:00:00|1234.1|1229.1|1237.6|1232.6|1237.8|1232.8|1234|1229|192
1621339500000|2021-05-18 12:05:00|1237.5|1232.5|1236|1231|1238.2|1233.2|1235.9|1230.9|165
1621339800000|2021-05-18 12:10:00|1236.1|1231.1|1231.6|1226.6|1236.4|1231.4|1231.4|1226.4|166
1621340100000|2021-05-18 12:15:00|1231.3|1226.3|1235.3|1230.3|1235.3|1230.3|1231|1226|95
1621340400000|2021-05-18 12:20:00|1235.4|1230.4|1232|1227|1235.6|1230.6|1230.2|1225.2|158
1621340700000|2021-05-18 12:25:00|1232.2|1227.2|1229.5|1224.5|1232.2|1227.2|1226.7|1221.7|217
1621341000000|2021-05-18 12:30:00|1229.4|1224.4|1229.5|1224.5|1231.2|1226.2|1228.4|1223.4|127
1621341300000|2021-05-18 12:35:00|1229.6|1224.6|1222.5|1217.5|1229.8|1224.8|1222.5|1217.5|196
1621341600000|2021-05-18 12:40:00|1222.6|1217.6|1224.6|1219.6|1226.3|1221.3|1222.5|1217.5|212
1621341900000|2021-05-18 12:45:00|1224.5|1219.5|1221.5|1216.5|1224.7|1219.7|1220.6|1215.6|221
1621342200000|2021-05-18 12:50:00|1221.4|1216.4|1223.1|1218.1|1223.7|1218.7|1220.8|1215.8|176
1621342500000|2021-05-18 12:55:00|1223.2|1218.2|1224.3|1219.3|1225.6|1220.6|1223.2|1218.2|153
1621342800000|2021-05-18 13:00:00|1224.4|1219.4|1224.5|1219.5|1225.5|1220.5|1221.4|1216.4|241
1621343100000|2021-05-18 13:05:00|1224.4|1219.4|1222.7|1217.7|1224.9|1219.9|1221.9|1216.9|282
1621343400000|2021-05-18 13:10:00|1222.8|1217.8|1219.2|1214.2|1222.8|1217.8|1217.5|1212.5|404
1621343700000|2021-05-18 13:15:00|1219.3|1214.3|1223.8|1218.8|1224.5|1219.5|1218.7|1213.7|286
1621344000000|2021-05-18 13:20:00|1223.7|1218.7|1227.5|1222.5|1228.1|1223.1|1223.3|1218.3|201
1621344300000|2021-05-18 13:25:00|1227.8|1222.8|1232.3|1227.3|1232.5|1227.5|1227|1222|182
1621344600000|2021-05-18 13:30:00|1232.4|1227.4|1228|1223|1233.1|1228.1|1226.4|1221.4|358
1621344900000|2021-05-18 13:35:00|1227.7|1222.7|1232.2|1227.2|1233|1228|1227.6|1222.6|390
1621345200000|2021-05-18 13:40:00|1232.1|1227.1|1229.6|1224.6|1232.5|1227.5|1229.4|1224.4|493
1621345500000|2021-05-18 13:45:00|1229.5|1224.5|1222.2|1217.2|1230.3|1225.3|1221.1|1216.1|408
1621345800000|2021-05-18 13:50:00|1222.4|1217.4|1222.7|1217.7|1222.7|1217.7|1220.3|1215.3|311
1621346100000|2021-05-18 13:55:00|1222.3|1217.3|1220|1215|1223.2|1218.2|1218.3|1213.3|374
1621346400000|2021-05-18 14:00:00|1220.1|1215.1|1218.2|1213.2|1220.2|1215.2|1216.4|1211.4|508
1621346700000|2021-05-18 14:05:00|1217.9|1212.9|1219.1|1214.1|1223.2|1218.2|1217.8|1212.8|409
1621347000000|2021-05-18 14:10:00|1219.2|1214.2|1220.7|1215.7|1222|1217|1218.2|1213.2|341
1621347300000|2021-05-18 14:15:00|1220.8|1215.8|1219.3|1214.3|1221.9|1216.9|1219.1|1214.1|245
1621347600000|2021-05-18 14:20:00|1219.2|1214.2|1221.2|1216.2|1222|1217|1219.1|1214.1|227
1621347900000|2021-05-18 14:25:00|1221.1|1216.1|1220.3|1215.3|1221.2|1216.2|1219.5|1214.5|245
1621348200000|2021-05-18 14:30:00|1220.4|1215.4|1220|1215|1220.5|1215.5|1218.7|1213.7|185
1621348500000|2021-05-18 14:35:00|1219.9|1214.9|1219.6|1214.6|1220.2|1215.2|1219|1214|191
1621348800000|2021-05-18 14:40:00|1219.7|1214.7|1218.9|1213.9|1220.6|1215.6|1218.2|1213.2|303
1621349100000|2021-05-18 14:45:00|1219|1214|1222.5|1217.5|1223|1218|1218.8|1213.8|153
1621349400000|2021-05-18 14:50:00|1222.6|1217.6|1224.7|1219.7|1226|1221|1221.7|1216.7|274
1621349700000|2021-05-18 14:55:00|1224.8|1219.8|1222.9|1217.9|1225.3|1220.3|1222.4|1217.4|263
1621350000000|2021-05-18 15:00:00|1223|1218|1222|1217|1223.5|1218.5|1221.9|1216.9|192
1621350300000|2021-05-18 15:05:00|1222.1|1217.1|1222.6|1217.6|1223.4|1218.4|1221.9|1216.9|199
1621350600000|2021-05-18 15:10:00|1222.7|1217.7|1223.4|1218.4|1223.6|1218.6|1222.4|1217.4|150
1621350900000|2021-05-18 15:15:00|1223.3|1218.3|1220.7|1215.7|1223.3|1218.3|1220.5|1215.5|161
1621351200000|2021-05-18 15:20:00|1220.6|1215.6|1223.7|1218.7|1223.9|1218.9|1220.6|1215.6|144
1621351500000|2021-05-18 15:25:00|1223.8|1218.8|1221.9|1216.9|1223.9|1218.9|1221.8|1216.8|85
1621351800000|2021-05-18 15:30:00|1221.8|1216.8|1219.9|1214.9|1221.8|1216.8|1219.9|1214.9|180
1621352100000|2021-05-18 15:35:00|1220|1215|1220.7|1215.7|1220.7|1215.7|1218.2|1213.2|161
1621352400000|2021-05-18 15:40:00|1220.8|1215.8|1221|1216|1221.3|1216.3|1219.7|1214.7|183
1621352700000|2021-05-18 15:45:00|1221.1|1216.1|1222.4|1217.4|1222.6|1217.6|1220|1215|119
1621353000000|2021-05-18 15:50:00|1222|1217|1221.4|1216.4|1222.6|1217.6|1221.3|1216.3|124
1621353300000|2021-05-18 15:55:00|1221.3|1216.3|1220.1|1215.1|1221.3|1216.3|1220|1215|110
1621353600000|2021-05-18 16:00:00|1220|1215|1219.8|1214.8|1220.3|1215.3|1218.5|1213.5|192
1621353900000|2021-05-18 16:05:00|1219.7|1214.7|1220.8|1215.8|1220.8|1215.8|1219.6|1214.6|189
1621354200000|2021-05-18 16:10:00|1220.7|1215.7|1220.6|1215.6|1221.1|1216.1|1219.8|1214.8|147
1621354500000|2021-05-18 16:15:00|1220.5|1215.5|1221.3|1216.3|1221.3|1216.3|1220.1|1215.1|148
1621354800000|2021-05-18 16:20:00|1221.4|1216.4|1222.4|1217.4|1222.7|1217.7|1220.9|1215.9|128
1621355100000|2021-05-18 16:25:00|1222.3|1217.3|1223.8|1218.8|1224.4|1219.4|1222.1|1217.1|147
1621355400000|2021-05-18 16:30:00|1223.9|1218.9|1224.5|1219.5|1224.8|1219.8|1223.3|1218.3|161
1621355700000|2021-05-18 16:35:00|1224.6|1219.6|1223.3|1218.3|1224.6|1219.6|1222.8|1217.8|110
1621356000000|2021-05-18 16:40:00|1223.2|1218.2|1224.3|1219.3|1224.5|1219.5|1223|1218|51
1621356300000|2021-05-18 16:45:00|1224.4|1219.4|1224.7|1219.7|1225|1220|1223.7|1218.7|85
1621356600000|2021-05-18 16:50:00|1224.8|1219.8|1224.3|1219.3|1224.9|1219.9|1224.3|1219.3|98
1621356900000|2021-05-18 16:55:00|1224.4|1219.4|1225.8|1220.8|1226.2|1221.2|1224.4|1219.4|112
1621357200000|2021-05-18 17:00:00|1225.9|1220.9|1227.9|1222.9|1227.9|1222.9|1225.2|1220.2|215
1621357500000|2021-05-18 17:05:00|1227.6|1222.6|1227|1222|1227.7|1222.7|1225.7|1220.7|131
1621357800000|2021-05-18 17:10:00|1227.4|1222.4|1228.6|1223.6|1229.2|1224.2|1227.2|1222.2|171
1621358100000|2021-05-18 17:15:00|1228.5|1223.5|1227.1|1222.1|1228.6|1223.6|1226.7|1221.7|137
1621358400000|2021-05-18 17:20:00|1227.3|1222.3|1227.2|1222.2|1228.2|1223.2|1226.9|1221.9|93
1621358700000|2021-05-18 17:25:00|1227.3|1222.3|1226.9|1221.9|1227.8|1222.8|1226.5|1221.5|87
1621359000000|2021-05-18 17:30:00|1227|1222|1227|1222|1227.1|1222.1|1226.7|1221.7|132
1621359300000|2021-05-18 17:35:00|1227.1|1222.1|1226.8|1221.8|1227.4|1222.4|1226.4|1221.4|101
1621359600000|2021-05-18 17:40:00|1226.7|1221.7|1225.7|1220.7|1226.7|1221.7|1225.4|1220.4|128
1621359900000|2021-05-18 17:45:00|1226.1|1221.1|1225.7|1220.7|1226.4|1221.4|1225.7|1220.7|69
1621360200000|2021-05-18 17:50:00|1225.8|1220.8|1225.7|1220.7|1225.8|1220.8|1225|1220|106
1621360500000|2021-05-18 17:55:00|1225.8|1220.8|1225.6|1220.6|1226.9|1221.9|1225.6|1220.6|95
1621360800000|2021-05-18 18:00:00|1225.8|1220.8|1224.8|1219.8|1225.8|1220.8|1224.5|1219.5|84
1621361100000|2021-05-18 18:05:00|1224.9|1219.9|1224.3|1219.3|1225.4|1220.4|1224.2|1219.2|117
1621361400000|2021-05-18 18:10:00|1224.4|1219.4|1224.7|1219.7|1224.7|1219.7|1224|1219|121
1621361700000|2021-05-18 18:15:00|1225.4|1220.4|1224.8|1219.8|1225.4|1220.4|1224.5|1219.5|79
1621362000000|2021-05-18 18:20:00|1224.7|1219.7|1224.9|1219.9|1225.3|1220.3|1224.5|1219.5|121
1621362300000|2021-05-18 18:25:00|1225|1220|1224.9|1219.9|1225.4|1220.4|1224.8|1219.8|155
1621362600000|2021-05-18 18:30:00|1225|1220|1224.2|1219.2|1225.4|1220.4|1224.2|1219.2|162
1621362900000|2021-05-18 18:35:00|1224.3|1219.3|1224.2|1219.2|1224.6|1219.6|1223.6|1218.6|258
1621363200000|2021-05-18 18:40:00|1224.1|1219.1|1223.9|1218.9|1224.7|1219.7|1223.5|1218.5|114
1621363500000|2021-05-18 18:45:00|1224|1219|1225|1220|1225|1220|1223.4|1218.4|172
1621363800000|2021-05-18 18:50:00|1224.8|1219.8|1224.3|1219.3|1224.8|1219.8|1224|1219|28
1621364100000|2021-05-18 18:55:00|1224.2|1219.2|1225.5|1220.5|1226.1|1221.1|1224.1|1219.1|102
1621364400000|2021-05-18 19:00:00|1225.4|1220.4|1226.9|1221.9|1227.2|1222.2|1224.8|1219.8|116
1621364700000|2021-05-18 19:05:00|1227|1222|1226.9|1221.9|1227.1|1222.1|1226.4|1221.4|121
1621365000000|2021-05-18 19:10:00|1226.8|1221.8|1226.3|1221.3|1226.8|1221.8|1226.2|1221.2|87
1621365300000|2021-05-18 19:15:00|1226.4|1221.4|1226.7|1221.7|1226.7|1221.7|1225.8|1220.8|83
1621365600000|2021-05-18 19:20:00|1226.6|1221.6|1227.5|1222.5|1227.5|1222.5|1226.6|1221.6|53
1621365900000|2021-05-18 19:25:00|1227.6|1222.6|1227.5|1222.5|1227.6|1222.6|1227.3|1222.3|59
1621366200000|2021-05-18 19:30:00|1227.3|1222.3|1228.5|1223.5|1228.6|1223.6|1226.9|1221.9|100
1621366500000|2021-05-18 19:35:00|1228.4|1223.4|1228.2|1223.2|1228.5|1223.5|1227.5|1222.5|91
1621366800000|2021-05-18 19:40:00|1228.3|1223.3|1229.3|1224.3|1229.6|1224.6|1228.2|1223.2|92
1621367100000|2021-05-18 19:45:00|1229.4|1224.4|1227.9|1222.9|1229.4|1224.4|1227.7|1222.7|190
1621367400000|2021-05-18 19:50:00|1227.8|1222.8|1226.7|1221.7|1227.8|1222.8|1226.7|1221.7|77
1621367700000|2021-05-18 19:55:00|1226.8|1221.8|1226.2|1221.2|1227.5|1222.5|1226.1|1221.1|177
1621368000000|2021-05-18 20:00:00|1226.3|1221.3|1225.8|1220.8|1226.3|1221.3|1225.5|1220.5|71
1621368300000|2021-05-18 20:05:00|1225.9|1220.9|1226.6|1221.6|1226.7|1221.7|1225.7|1220.7|86
1621368600000|2021-05-18 20:10:00|1226.5|1221.5|1226.6|1221.6|1227|1222|1226.3|1221.3|98
1621368900000|2021-05-18 20:15:00|1226.7|1221.7|1225.9|1220.9|1226.7|1221.7|1225.9|1220.9|19
1621369200000|2021-05-18 20:20:00|1225.8|1220.8|1225.9|1220.9|1225.9|1220.9|1225.4|1220.4|34
1621369500000|2021-05-18 20:25:00|1225.8|1220.8|1226.3|1221.3|1226.6|1221.6|1225.5|1220.5|25
1621369800000|2021-05-18 20:30:00|1226.2|1221.2|1225.4|1220.4|1226.6|1221.6|1225.3|1220.3|31
1621370100000|2021-05-18 20:35:00|1225.3|1220.3|1224|1219|1225.4|1220.4|1223.7|1218.7|72
1621370400000|2021-05-18 20:40:00|1224.1|1219.1|1224.7|1219.7|1225.2|1220.2|1223.6|1218.6|61
1621370700000|2021-05-18 20:45:00|1224.4|1219.4|1223.3|1218.3|1224.4|1219.4|1223.3|1218.3|37
1621371000000|2021-05-18 20:50:00|1223.2|1218.2|1223.4|1218.4|1223.8|1218.8|1223.2|1218.2|42
1621371300000|2021-05-18 20:55:00|1224.1|1219.1|1224.8|1219.8|1224.8|1219.8|1223.5|1218.5|41
1621375200000|2021-05-18 22:00:00|1226.9|1217.2|1224.8|1219.8|1227.2|1220.4|1224.6|1217.2|45
1621375500000|2021-05-18 22:05:00|1224.7|1219.7|1224.7|1219.7|1224.8|1219.8|1224.7|1219.7|17
1621375800000|2021-05-18 22:10:00|1224.6|1219.6|1224.7|1219.7|1224.8|1219.8|1224.6|1219.6|34
1621376100000|2021-05-18 22:15:00|1224.6|1219.6|1225.2|1220.2|1225.3|1220.3|1224.6|1219.6|121
1621376400000|2021-05-18 22:20:00|1225.3|1220.3|1225.2|1220.2|1225.3|1220.3|1225.1|1220.1|48
1621376700000|2021-05-18 22:25:00|1225|1220|1225.1|1220.1|1225.2|1220.2|1225|1220|6
1621377000000|2021-05-18 22:30:00|1224.8|1219.8|1225.1|1220.1|1225.2|1220.2|1224.8|1219.8|19
1621377300000|2021-05-18 22:35:00|1225.2|1220.2|1225.2|1220.2|1225.3|1220.3|1224.9|1219.9|27
1621377600000|2021-05-18 22:40:00|1225.3|1220.3|1225.4|1220.4|1225.4|1220.4|1225.2|1220.2|8
1621377900000|2021-05-18 22:45:00|1225.3|1220.3|1225.4|1220.4|1225.4|1220.4|1225.3|1220.3|16
1621378200000|2021-05-18 22:50:00|1225.3|1220.3|1225.4|1220.4|1225.4|1220.4|1225.2|1220.2|24
1621378500000|2021-05-18 22:55:00|1225.2|1220.2|1224.8|1219.8|1225.2|1220.2|1224.6|1219.6|98
1621378800000|2021-05-18 23:00:00|1224.6|1219.6|1224.7|1219.7|1224.7|1219.7|1224.6|1219.6|12
1621379100000|2021-05-18 23:05:00|1224.9|1219.9|1223.7|1218.7|1225.3|1220.3|1223.4|1218.4|26
1621379400000|2021-05-18 23:10:00|1223.8|1218.8|1223.8|1218.8|1223.9|1218.9|1223.5|1218.5|48
1621379700000|2021-05-18 23:15:00|1224.5|1219.5|1223.8|1218.8|1224.6|1219.6|1223.8|1218.8|8
1621380000000|2021-05-18 23:20:00|1225|1220|1224.9|1219.9|1225|1220|1224.9|1219.9|40
1621380300000|2021-05-18 23:25:00|1225|1220|1224.9|1219.9|1225|1220|1224.9|1219.9|2
1621380600000|2021-05-18 23:30:00|1225|1220|1225.2|1220.2|1225.3|1220.3|1225|1220|11
1621380900000|2021-05-18 23:35:00|1225.1|1220.1|1225|1220|1225.2|1220.2|1224.9|1219.9|12
1621381200000|2021-05-18 23:40:00|1224.9|1219.9|1224.9|1219.9|1225.2|1220.2|1224.9|1219.9|6
1621381500000|2021-05-18 23:45:00|1225|1220|1225.9|1220.9|1227|1222|1224.8|1219.8|65
1621381800000|2021-05-18 23:50:00|1225.8|1220.8|1226|1221|1226.1|1221.1|1225.6|1220.6|19
1621382100000|2021-05-18 23:55:00|1225.9|1220.9|1225.1|1220.1|1225.9|1220.9|1224.9|1219.9|33
1621382400000|2021-05-19 00:00:00|1225|1220|1222.3|1217.3|1225.1|1220.1|1222.3|1217.3|70
1621382700000|2021-05-19 00:05:00|1222.2|1217.2|1222.5|1217.5|1222.6|1217.6|1221.3|1216.3|83
1621383000000|2021-05-19 00:10:00|1222.6|1217.6|1222.7|1217.7|1222.8|1217.8|1222.4|1217.4|66
1621383300000|2021-05-19 00:15:00|1222.6|1217.6|1222.7|1217.7|1222.8|1217.8|1222.5|1217.5|20
1621383600000|2021-05-19 00:20:00|1222.6|1217.6|1223.9|1218.9|1224.2|1219.2|1222.5|1217.5|92
1621383900000|2021-05-19 00:25:00|1224|1219|1225.7|1220.7|1225.8|1220.8|1223.9|1218.9|120
1621384200000|2021-05-19 00:30:00|1225.8|1220.8|1225.8|1220.8|1226.4|1221.4|1225.4|1220.4|79
1621384500000|2021-05-19 00:35:00|1225.6|1220.6|1225.5|1220.5|1225.7|1220.7|1225.2|1220.2|64
1621384800000|2021-05-19 00:40:00|1225.6|1220.6|1227.8|1222.8|1227.8|1222.8|1225.6|1220.6|38
1621385100000|2021-05-19 00:45:00|1227.7|1222.7|1228.4|1223.4|1228.9|1223.9|1227.7|1222.7|34
1621385400000|2021-05-19 00:50:00|1228.3|1223.3|1226.9|1221.9|1228.4|1223.4|1226.9|1221.9|27
1621385700000|2021-05-19 00:55:00|1226.8|1221.8|1227.9|1222.9|1228.1|1223.1|1226.6|1221.6|26
1621386000000|2021-05-19 01:00:00|1227.5|1222.5|1228.6|1223.6|1228.6|1223.6|1226.1|1221.1|143
1621386300000|2021-05-19 01:05:00|1228.5|1223.5|1228.5|1223.5|1228.7|1223.7|1227|1222|138
1621386600000|2021-05-19 01:10:00|1228.4|1223.4|1226.7|1221.7|1228.5|1223.5|1226.7|1221.7|100
1621386900000|2021-05-19 01:15:00|1226.8|1221.8|1225.6|1220.6|1226.8|1221.8|1225.5|1220.5|85
1621387200000|2021-05-19 01:20:00|1225.7|1220.7|1223.4|1218.4|1225.7|1220.7|1223.2|1218.2|99
1621387500000|2021-05-19 01:25:00|1223.2|1218.2|1223.7|1218.7|1224.3|1219.3|1223|1218|78
1621387800000|2021-05-19 01:30:00|1223.6|1218.6|1223.3|1218.3|1223.8|1218.8|1222.6|1217.6|89
1621388100000|2021-05-19 01:35:00|1223.4|1218.4|1222.2|1217.2|1223.4|1218.4|1222.1|1217.1|39
1621388400000|2021-05-19 01:40:00|1222.1|1217.1|1222.7|1217.7|1222.7|1217.7|1220.9|1215.9|57
1621388700000|2021-05-19 01:45:00|1222.6|1217.6|1222.9|1217.9|1222.9|1217.9|1222.3|1217.3|408
1621389000000|2021-05-19 01:50:00|1222.8|1217.8|1221.7|1216.7|1222.9|1217.9|1221.5|1216.5|115
1621389300000|2021-05-19 01:55:00|1221.6|1216.6|1222.5|1217.5|1222.8|1217.8|1221.6|1216.6|41
1621389600000|2021-05-19 02:00:00|1222.4|1217.4|1220.6|1215.6|1222.4|1217.4|1220.5|1215.5|150
1621389900000|2021-05-19 02:05:00|1220.5|1215.5|1220.6|1215.6|1222.1|1217.1|1219.4|1214.4|100
1621390200000|2021-05-19 02:10:00|1220.7|1215.7|1220.2|1215.2|1220.7|1215.7|1219|1214|57
1621390500000|2021-05-19 02:15:00|1220.3|1215.3|1220.6|1215.6|1220.6|1215.6|1220.3|1215.3|21
1621390800000|2021-05-19 02:20:00|1220.5|1215.5|1220.6|1215.6|1220.8|1215.8|1220.4|1215.4|30
1621391100000|2021-05-19 02:25:00|1220.5|1215.5|1220.6|1215.6|1220.6|1215.6|1220.5|1215.5|2
1621391400000|2021-05-19 02:30:00|1220.5|1215.5|1220.8|1215.8|1220.8|1215.8|1219.6|1214.6|71
1621391700000|2021-05-19 02:35:00|1220.7|1215.7|1222.1|1217.1|1222.3|1217.3|1220.6|1215.6|56
1621392000000|2021-05-19 02:40:00|1221.9|1216.9|1222.5|1217.5|1223|1218|1221.8|1216.8|65
1621392300000|2021-05-19 02:45:00|1222.4|1217.4|1221.8|1216.8|1222.8|1217.8|1221.7|1216.7|42
1621392600000|2021-05-19 02:50:00|1221.7|1216.7|1220.4|1215.4|1221.8|1216.8|1220.4|1215.4|47
1621392900000|2021-05-19 02:55:00|1220.5|1215.5|1220.6|1215.6|1220.7|1215.7|1220.4|1215.4|36
1621393200000|2021-05-19 03:00:00|1220.5|1215.5|1220.5|1215.5|1220.7|1215.7|1220.2|1215.2|57
1621393500000|2021-05-19 03:05:00|1220.4|1215.4|1221.9|1216.9|1221.9|1216.9|1220.4|1215.4|60
1621393800000|2021-05-19 03:10:00|1222|1217|1221.9|1216.9|1222.1|1217.1|1221.8|1216.8|36
1621394100000|2021-05-19 03:15:00|1221.8|1216.8|1222.1|1217.1|1222.1|1217.1|1221.5|1216.5|75
1621394400000|2021-05-19 03:20:00|1222|1217|1222.9|1217.9|1223|1218|1222|1217|112
1621394700000|2021-05-19 03:25:00|1222.8|1217.8|1222.7|1217.7|1222.9|1217.9|1222.7|1217.7|78
1621395000000|2021-05-19 03:30:00|1222.8|1217.8|1223|1218|1223.4|1218.4|1222.8|1217.8|37
1621395300000|2021-05-19 03:35:00|1223.1|1218.1|1224|1219|1224|1219|1222.9|1217.9|61
1621395600000|2021-05-19 03:40:00|1223.9|1218.9|1223.9|1218.9|1224.1|1219.1|1223.9|1218.9|29
1621395900000|2021-05-19 03:45:00|1224|1219|1223.8|1218.8|1224.1|1219.1|1223.7|1218.7|15
1621396200000|2021-05-19 03:50:00|1223.7|1218.7|1223.8|1218.8|1224.1|1219.1|1223.7|1218.7|21
1621396500000|2021-05-19 03:55:00|1223.9|1218.9|1223.9|1218.9|1224|1219|1223.8|1218.8|11
1621396800000|2021-05-19 04:00:00|1223.8|1218.8|1223.8|1218.8|1223.8|1218.8|1223.8|1218.8|1
1621397100000|2021-05-19 04:05:00|1223.6|1218.6|1223.2|1218.2|1223.7|1218.7|1222.6|1217.6|23
1621397400000|2021-05-19 04:10:00|1223.1|1218.1|1224|1219|1224.1|1219.1|1223.1|1218.1|20
1621397700000|2021-05-19 04:15:00|1224.1|1219.1|1223.3|1218.3|1224.1|1219.1|1223.3|1218.3|58
1621398000000|2021-05-19 04:20:00|1223.2|1218.2|1223.9|1218.9|1224|1219|1223.2|1218.2|39
1621398300000|2021-05-19 04:25:00|1223.8|1218.8|1223.6|1218.6|1224|1219|1223.4|1218.4|61
1621398600000|2021-05-19 04:30:00|1223.5|1218.5|1222.5|1217.5|1223.6|1218.6|1222.5|1217.5|41
1621398900000|2021-05-19 04:35:00|1222.4|1217.4|1222.2|1217.2|1222.7|1217.7|1222.2|1217.2|24
1621399200000|2021-05-19 04:40:00|1222.3|1217.3|1221|1216|1222.4|1217.4|1221|1216|108
1621399500000|2021-05-19 04:45:00|1221.1|1216.1|1220.4|1215.4|1221.2|1216.2|1220.4|1215.4|86
1621399800000|2021-05-19 04:50:00|1220.5|1215.5|1220|1215|1220.5|1215.5|1219.4|1214.4|76
1621400100000|2021-05-19 04:55:00|1220.1|1215.1|1221.6|1216.6|1221.8|1216.8|1220.1|1215.1|44
1621400400000|2021-05-19 05:00:00|1221.7|1216.7|1221.8|1216.8|1222.6|1217.6|1221.6|1216.6|65
1621400700000|2021-05-19 05:05:00|1221.9|1216.9|1221.7|1216.7|1222.1|1217.1|1221.7|1216.7|40
1621401000000|2021-05-19 05:10:00|1221.8|1216.8|1222.7|1217.7|1222.7|1217.7|1220.9|1215.9|82
1621401300000|2021-05-19 05:15:00|1222.6|1217.6|1221.8|1216.8|1222.7|1217.7|1221.5|1216.5|34
1621401600000|2021-05-19 05:20:00|1221.9|1216.9|1221.7|1216.7|1221.9|1216.9|1221.7|1216.7|23
1621401900000|2021-05-19 05:25:00|1221.8|1216.8|1220.9|1215.9|1221.8|1216.8|1220.9|1215.9|21
1621402200000|2021-05-19 05:30:00|1221|1216|1220.1|1215.1|1221|1216|1219.8|1214.8|120
1621402500000|2021-05-19 05:35:00|1220|1215|1221.3|1216.3|1221.4|1216.4|1219.8|1214.8|70
1621402800000|2021-05-19 05:40:00|1221.4|1216.4|1221.4|1216.4|1221.4|1216.4|1220.7|1215.7|121
1621403100000|2021-05-19 05:45:00|1221.3|1216.3|1223.1|1218.1|1223.1|1218.1|1221.3|1216.3|73
1621403400000|2021-05-19 05:50:00|1223.6|1218.6|1223.2|1218.2|1224.2|1219.2|1223.1|1218.1|90
1621403700000|2021-05-19 05:55:00|1223.3|1218.3|1224.5|1219.5|1225.3|1220.3|1223.2|1218.2|83
1621404000000|2021-05-19 06:00:00|1224.6|1219.6|1226.2|1221.2|1226.3|1221.3|1224.2|1219.2|126
1621404300000|2021-05-19 06:05:00|1226.3|1221.3|1225.7|1220.7|1226.5|1221.5|1225.1|1220.1|124
1621404600000|2021-05-19 06:10:00|1225.6|1220.6|1225.6|1220.6|1225.7|1220.7|1224.6|1219.6|107
1621404900000|2021-05-19 06:15:00|1225.5|1220.5|1224.6|1219.6|1225.6|1220.6|1224.2|1219.2|88
1621405200000|2021-05-19 06:20:00|1224.7|1219.7|1225.9|1220.9|1226.3|1221.3|1224.7|1219.7|83
1621405500000|2021-05-19 06:25:00|1226|1221|1224.8|1219.8|1226.3|1221.3|1224.6|1219.6|81
1621405800000|2021-05-19 06:30:00|1224.7|1219.7|1224.6|1219.6|1225.7|1220.7|1224.4|1219.4|94
1621406100000|2021-05-19 06:35:00|1224.5|1219.5|1223.9|1218.9|1224.5|1219.5|1223.3|1218.3|134
1621406400000|2021-05-19 06:40:00|1224|1219|1224.7|1219.7|1224.9|1219.9|1223.6|1218.6|79
1621406700000|2021-05-19 06:45:00|1224.8|1219.8|1225.2|1220.2|1225.2|1220.2|1224.7|1219.7|72
1621407000000|2021-05-19 06:50:00|1225.1|1220.1|1225.6|1220.6|1225.8|1220.8|1225|1220|81
1621407300000|2021-05-19 06:55:00|1225.5|1220.5|1223.4|1218.4|1225.6|1220.6|1223.2|1218.2|144
1621407600000|2021-05-19 07:00:00|1222.8|1217.8|1222.4|1217.4|1223.1|1218.1|1220.5|1215.5|227
1621407900000|2021-05-19 07:05:00|1222.5|1217.5|1222.5|1217.5|1223.5|1218.5|1221.7|1216.7|188
1621408200000|2021-05-19 07:10:00|1222.4|1217.4|1223.9|1218.9|1223.9|1218.9|1222.1|1217.1|100
1621408500000|2021-05-19 07:15:00|1223.8|1218.8|1226.3|1221.3|1226.8|1221.8|1223.2|1218.2|186
1621408800000|2021-05-19 07:20:00|1226.4|1221.4|1227.3|1222.3|1227.4|1222.4|1226.2|1221.2|150
1621409100000|2021-05-19 07:25:00|1227.4|1222.4|1226.7|1221.7|1227.6|1222.6|1226.4|1221.4|80
1621409400000|2021-05-19 07:30:00|1226.6|1221.6|1225|1220|1227.1|1222.1|1225|1220|198
1621409700000|2021-05-19 07:35:00|1225.1|1220.1|1227.1|1222.1|1227.6|1222.6|1224.3|1219.3|187
1621410000000|2021-05-19 07:40:00|1227.2|1222.2|1229|1224|1230.7|1225.7|1227.2|1222.2|229
1621410300000|2021-05-19 07:45:00|1228.8|1223.8|1227.7|1222.7|1229|1224|1227.4|1222.4|204
1621410600000|2021-05-19 07:50:00|1227.8|1222.8|1225|1220|1228.7|1223.7|1223|1218|241
1621410900000|2021-05-19 07:55:00|1225.1|1220.1|1229.6|1224.6|1230.2|1225.2|1225|1220|174
1621411200000|2021-05-19 08:00:00|1229.5|1224.5|1227.7|1222.7|1229.5|1224.5|1222.8|1217.8|180
1621411500000|2021-05-19 08:05:00|1227.6|1222.6|1227.6|1222.6|1229.5|1224.5|1227.3|1222.3|102
1621411800000|2021-05-19 08:10:00|1227.7|1222.7|1226.8|1221.8|1228.9|1223.9|1226.2|1221.2|134
1621412100000|2021-05-19 08:15:00|1226.9|1221.9|1224.1|1219.1|1227.3|1222.3|1224.1|1219.1|167
1621412400000|2021-05-19 08:20:00|1224|1219|1223.6|1218.6|1224.9|1219.9|1223.2|1218.2|151
1621412700000|2021-05-19 08:25:00|1223.5|1218.5|1222.7|1217.7|1223.6|1218.6|1222.1|1217.1|180
1621413000000|2021-05-19 08:30:00|1222.6|1217.6|1223.3|1218.3|1224.1|1219.1|1222.4|1217.4|164
1621413300000|2021-05-19 08:35:00|1223.2|1218.2|1221.9|1216.9|1223.2|1218.2|1221|1216|125
1621413600000|2021-05-19 08:40:00|1222|1217|1220.7|1215.7|1222.3|1217.3|1220.4|1215.4|126
1621413900000|2021-05-19 08:45:00|1220.6|1215.6|1219.5|1214.5|1220.7|1215.7|1217.6|1212.6|313
1621414200000|2021-05-19 08:50:00|1219.3|1214.3|1215.7|1210.7|1219.7|1214.7|1214.9|1209.9|202
1621414500000|2021-05-19 08:55:00|1215.9|1210.9|1218|1213|1219.2|1214.2|1215.7|1210.7|123
1621414800000|2021-05-19 09:00:00|1217.9|1212.9|1219.7|1214.7|1219.7|1214.7|1217.8|1212.8|111
1621415100000|2021-05-19 09:05:00|1219.6|1214.6|1219.3|1214.3|1220.3|1215.3|1219.2|1214.2|184
1621415400000|2021-05-19 09:10:00|1219.4|1214.4|1218.4|1213.4|1219.4|1214.4|1217.8|1212.8|121
1621415700000|2021-05-19 09:15:00|1218.3|1213.3|1219.7|1214.7|1219.8|1214.8|1218|1213|174
1621416000000|2021-05-19 09:20:00|1219.6|1214.6|1217.6|1212.6|1219.9|1214.9|1217.5|1212.5|126
1621416300000|2021-05-19 09:25:00|1217.7|1212.7|1216.4|1211.4|1217.9|1212.9|1215.4|1210.4|93
1621416600000|2021-05-19 09:30:00|1216.3|1211.3|1217.5|1212.5|1217.7|1212.7|1216.3|1211.3|136
1621416900000|2021-05-19 09:35:00|1217.4|1212.4|1218|1213|1218.6|1213.6|1216.9|1211.9|90
1621417200000|2021-05-19 09:40:00|1218.1|1213.1|1216.8|1211.8|1218.1|1213.1|1216.8|1211.8|162
1621417500000|2021-05-19 09:45:00|1216.7|1211.7|1215.9|1210.9|1217|1212|1215.6|1210.6|120
1621417800000|2021-05-19 09:50:00|1216|1211|1215.6|1210.6|1217.5|1212.5|1215.5|1210.5|92
1621418100000|2021-05-19 09:55:00|1215.5|1210.5|1215.9|1210.9|1215.9|1210.9|1215.4|1210.4|56
1621418400000|2021-05-19 10:00:00|1215.8|1210.8|1215.7|1210.7|1215.9|1210.9|1215.5|1210.5|68
1621418700000|2021-05-19 10:05:00|1215.8|1210.8|1215.8|1210.8|1216|1211|1215.5|1210.5|22
1621419000000|2021-05-19 10:10:00|1215.7|1210.7|1214.9|1209.9|1215.9|1210.9|1214.8|1209.8|41
1621419300000|2021-05-19 10:15:00|1215|1210|1215|1210|1215.3|1210.3|1214.5|1209.5|78
1621419600000|2021-05-19 10:20:00|1214.8|1209.8|1214.3|1209.3|1215.4|1210.4|1214.1|1209.1|72
1621419900000|2021-05-19 10:25:00|1214.1|1209.1|1213.8|1208.8|1214.6|1209.6|1213.8|1208.8|85
1621420200000|2021-05-19 10:30:00|1214|1209|1211.5|1206.5|1214.1|1209.1|1211.5|1206.5|143
1621420500000|2021-05-19 10:35:00|1211.4|1206.4|1212.4|1207.4|1213.7|1208.7|1211.3|1206.3|140
1621420800000|2021-05-19 10:40:00|1212.3|1207.3|1213.4|1208.4|1213.8|1208.8|1212.3|1207.3|126
1621421100000|2021-05-19 10:45:00|1213.5|1208.5|1211.8|1206.8|1213.5|1208.5|1211.3|1206.3|108
1621421400000|2021-05-19 10:50:00|1212|1207|1212|1207|1212.2|1207.2|1211.4|1206.4|128
1621421700000|2021-05-19 10:55:00|1211.9|1206.9|1212|1207|1212.8|1207.8|1211.9|1206.9|119
1621422000000|2021-05-19 11:00:00|1211.9|1206.9|1210.7|1205.7|1212|1207|1210.7|1205.7|147
1621422300000|2021-05-19 11:05:00|1210.6|1205.6|1207.9|1202.9|1211|1206|1207.3|1202.3|220
1621422600000|2021-05-19 11:10:00|1208.1|1203.1|1208.2|1203.2|1208.5|1203.5|1207.5|1202.5|161
1621422900000|2021-05-19 11:15:00|1208|1203|1205.1|1200.1|1208|1203|1204.7|1199.7|185
1621423200000|2021-05-19 11:20:00|1205.2|1200.2|1205.4|1200.4|1205.6|1200.6|1204.7|1199.7|190
1621423500000|2021-05-19 11:25:00|1205.3|1200.3|1205.6|1200.6|1206.1|1201.1|1204.9|1199.9|170
1621423800000|2021-05-19 11:30:00|1205.5|1200.5|1203|1198|1206.5|1201.5|1202.8|1197.8|217
1621424100000|2021-05-19 11:35:00|1202.9|1197.9|1201.2|1196.2|1202.9|1197.9|1199.8|1194.8|207
1621424400000|2021-05-19 11:40:00|1201|1196|1202.4|1197.4|1202.6|1197.6|1200.5|1195.5|201
1621424700000|2021-05-19 11:45:00|1202.5|1197.5|1200.8|1195.8|1202.5|1197.5|1200.3|1195.3|190
1621425000000|2021-05-19 11:50:00|1200.7|1195.7|1202.9|1197.9|1204.2|1199.2|1200.3|1195.3|175
1621425300000|2021-05-19 11:55:00|1203|1198|1203.3|1198.3|1206.3|1201.3|1203|1198|137
1621425600000|2021-05-19 12:00:00|1202.9|1197.9|1208.6|1203.6|1208.7|1203.7|1200.8|1195.8|262
1621425900000|2021-05-19 12:05:00|1208.5|1203.5|1210.7|1205.7|1210.7|1205.7|1207.3|1202.3|208
1621426200000|2021-05-19 12:10:00|1210.5|1205.5|1213.5|1208.5|1214.9|1209.9|1210.3|1205.3|193
1621426500000|2021-05-19 12:15:00|1213.4|1208.4|1212.9|1207.9|1213.7|1208.7|1212.4|1207.4|183
1621426800000|2021-05-19 12:20:00|1213.4|1208.4|1202.4|1197.4|1213.8|1208.8|1202.4|1197.4|268
1621427100000|2021-05-19 12:25:00|1201.8|1196.8|1204.2|1199.2|1206|1201|1198.7|1193.7|248
1621427400000|2021-05-19 12:30:00|1204.3|1199.3|1198.8|1193.8|1204.3|1199.3|1198.6|1193.6|268
1621427700000|2021-05-19 12:35:00|1198.7|1193.7|1197.4|1192.4|1199.4|1194.4|1194.7|1189.7|337
1621428000000|2021-05-19 12:40:00|1197.5|1192.5|1200.9|1195.9|1202.2|1197.2|1196.5|1191.5|294
1621428300000|2021-05-19 12:45:00|1201.1|1196.1|1197.2|1192.2|1201.8|1196.8|1197|1192|183
1621428600000|2021-05-19 12:50:00|1197|1192|1193.2|1188.2|1197.3|1192.3|1192.6|1187.6|361
1621428900000|2021-05-19 12:55:00|1193.1|1188.1|1201|1196|1201.8|1196.8|1190.2|1185.2|466
1621429200000|2021-05-19 13:00:00|1200.9|1195.9|1199.1|1194.1|1202|1197|1193.5|1188.5|473
1621429500000|2021-05-19 13:05:00|1199.2|1194.2|1201.6|1196.6|1203.2|1198.2|1198.5|1193.5|347
1621429800000|2021-05-19 13:10:00|1201.4|1196.4|1197.1|1192.1|1201.4|1196.4|1196|1191|297
1621430100000|2021-05-19 13:15:00|1197|1192|1195.1|1190.1|1198.8|1193.8|1195.1|1190.1|322
1621430400000|2021-05-19 13:20:00|1195|1190|1198.5|1193.5|1198.5|1193.5|1194.8|1189.8|300
1621430700000|2021-05-19 13:25:00|1197.9|1192.9|1199.3|1194.3|1200.3|1195.3|1195.8|1190.8|160
1621431000000|2021-05-19 13:30:00|1199.2|1194.2|1202|1197|1202.3|1197.3|1197.1|1192.1|447
1621431300000|2021-05-19 13:35:00|1202.1|1197.1|1203.8|1198.8|1204.2|1199.2|1198.7|1193.7|347
1621431600000|2021-05-19 13:40:00|1203.9|1198.9|1209|1204|1209.3|1204.3|1201.9|1196.9|448
1621431900000|2021-05-19 13:45:00|1209.1|1204.1|1205.9|1200.9|1209.7|1204.7|1204.9|1199.9|529
1621432200000|2021-05-19 13:50:00|1206|1201|1210.3|1205.3|1211.5|1206.5|1205.8|1200.8|452
1621432500000|2021-05-19 13:55:00|1210.2|1205.2|1210.1|1205.1|1212.5|1207.5|1207.7|1202.7|543
1621432800000|2021-05-19 14:00:00|1210|1205|1202.4|1197.4|1210|1205|1200.7|1195.7|592
1621433100000|2021-05-19 14:05:00|1202.3|1197.3|1198.4|1193.4|1204.3|1199.3|1198|1193|566
1621433400000|2021-05-19 14:10:00|1198.3|1193.3|1198.9|1193.9|1198.9|1193.9|1195.8|1190.8|548
1621433700000|2021-05-19 14:15:00|1198.8|1193.8|1199.9|1194.9|1200.1|1195.1|1195.7|1190.7|466
1621434000000|2021-05-19 14:20:00|1199.8|1194.8|1194.6|1189.6|1200.5|1195.5|1194.2|1189.2|498
1621434300000|2021-05-19 14:25:00|1194.4|1189.4|1198.8|1193.8|1200.4|1195.4|1193.6|1188.6|459
1621434600000|2021-05-19 14:30:00|1198.6|1193.6|1197.1|1192.1|1198.9|1193.9|1195.7|1190.7|340
1621434900000|2021-05-19 14:35:00|1197|1192|1193.2|1188.2|1197.1|1192.1|1193.1|1188.1|513
1621435200000|2021-05-19 14:40:00|1193.1|1188.1|1196|1191|1196.1|1191.1|1191.7|1186.7|470
1621435500000|2021-05-19 14:45:00|1196.1|1191.1|1195.2|1190.2|1197|1192|1192.3|1187.3|351
1621435800000|2021-05-19 14:50:00|1195.1|1190.1|1195.1|1190.1|1196.8|1191.8|1194.8|1189.8|381
1621436100000|2021-05-19 14:55:00|1195.2|1190.2|1194.2|1189.2|1195.5|1190.5|1193.6|1188.6|349
1621436400000|2021-05-19 15:00:00|1194.1|1189.1|1193.3|1188.3|1195.4|1190.4|1192|1187|286
1621436700000|2021-05-19 15:05:00|1193.2|1188.2|1197.3|1192.3|1197.5|1192.5|1192.6|1187.6|371
1621437000000|2021-05-19 15:10:00|1196.8|1191.8|1196.1|1191.1|1198.5|1193.5|1195.1|1190.1|333
1621437300000|2021-05-19 15:15:00|1196|1191|1194.6|1189.6|1196.4|1191.4|1193.4|1188.4|300
1621437600000|2021-05-19 15:20:00|1195|1190|1197.7|1192.7|1198.6|1193.6|1194.5|1189.5|214
1621437900000|2021-05-19 15:25:00|1197.6|1192.6|1197.6|1192.6|1198.1|1193.1|1195.3|1190.3|156
1621438200000|2021-05-19 15:30:00|1197.7|1192.7|1197|1192|1198|1193|1195.7|1190.7|258
1621438500000|2021-05-19 15:35:00|1196.8|1191.8|1198.7|1193.7|1198.7|1193.7|1195.9|1190.9|165
1621438800000|2021-05-19 15:40:00|1198.6|1193.6|1199.1|1194.1|1199.4|1194.4|1197.4|1192.4|175
1621439100000|2021-05-19 15:45:00|1199.2|1194.2|1198.7|1193.7|1200.6|1195.6|1198.5|1193.5|207
1621439400000|2021-05-19 15:50:00|1198.6|1193.6|1199.3|1194.3|1199.5|1194.5|1198.4|1193.4|127
1621439700000|2021-05-19 15:55:00|1199.6|1194.6|1202.8|1197.8|1203.1|1198.1|1199.5|1194.5|254
1621440000000|2021-05-19 16:00:00|1202.7|1197.7|1203.4|1198.4|1203.4|1198.4|1201|1196|203
1621440300000|2021-05-19 16:05:00|1203.5|1198.5|1203.5|1198.5|1205.4|1200.4|1203.4|1198.4|128
1621440600000|2021-05-19 16:10:00|1203.4|1198.4|1203.5|1198.5|1204.2|1199.2|1202.4|1197.4|116
1621440900000|2021-05-19 16:15:00|1203.4|1198.4|1204.6|1199.6|1204.7|1199.7|1202.1|1197.1|164
1621441200000|2021-05-19 16:20:00|1204.7|1199.7|1205.3|1200.3|1206|1201|1203.7|1198.7|111
1621441500000|2021-05-19 16:25:00|1205.6|1200.6|1203.4|1198.4|1205.6|1200.6|1203.2|1198.2|116
1621441800000|2021-05-19 16:30:00|1203.3|1198.3|1203.1|1198.1|1203.8|1198.8|1202.4|1197.4|163
1621442100000|2021-05-19 16:35:00|1203|1198|1203.3|1198.3|1203.8|1198.8|1203|1198|103
1621442400000|2021-05-19 16:40:00|1203.2|1198.2|1202.1|1197.1|1203.3|1198.3|1201.9|1196.9|204
1621442700000|2021-05-19 16:45:00|1202|1197|1202.3|1197.3|1202.8|1197.8|1201.6|1196.6|252
1621443000000|2021-05-19 16:50:00|1202.2|1197.2|1202.8|1197.8|1202.8|1197.8|1202.1|1197.1|231
1621443300000|2021-05-19 16:55:00|1202.7|1197.7|1204.3|1199.3|1204.3|1199.3|1202.5|1197.5|181
1621443600000|2021-05-19 17:00:00|1204.4|1199.4|1204.2|1199.2|1205.1|1200.1|1202.8|1197.8|253
1621443900000|2021-05-19 17:05:00|1203.9|1198.9|1204.7|1199.7|1205|1200|1203.4|1198.4|154
1621444200000|2021-05-19 17:10:00|1204.8|1199.8|1204.7|1199.7|1204.9|1199.9|1204.3|1199.3|136
1621444500000|2021-05-19 17:15:00|1204.8|1199.8|1204.9|1199.9|1205|1200|1204.3|1199.3|130
1621444800000|2021-05-19 17:20:00|1204.6|1199.6|1202.3|1197.3|1204.6|1199.6|1202.3|1197.3|182
1621445100000|2021-05-19 17:25:00|1202.2|1197.2|1200.6|1195.6|1202.8|1197.8|1199.7|1194.7|242
1621445400000|2021-05-19 17:30:00|1200.4|1195.4|1199.5|1194.5|1200.4|1195.4|1199|1194|138
1621445700000|2021-05-19 17:35:00|1199.4|1194.4|1200.2|1195.2|1200.6|1195.6|1198.7|1193.7|175
1621446000000|2021-05-19 17:40:00|1200.3|1195.3|1199.6|1194.6|1200.5|1195.5|1199.2|1194.2|214
1621446300000|2021-05-19 17:45:00|1199.5|1194.5|1200.3|1195.3|1200.6|1195.6|1199.4|1194.4|134
1621446600000|2021-05-19 17:50:00|1200.4|1195.4|1201.5|1196.5|1201.6|1196.6|1200.3|1195.3|204
1621446900000|2021-05-19 17:55:00|1201.4|1196.4|1206.5|1189.7|1206.6|1196.6|1200.3|1189.7|37
1621447200000|2021-05-19 18:00:00|1206.8|1189.8|1195.6|1190.6|1207.2|1198|1195.4|1189.8|303
1621447500000|2021-05-19 18:05:00|1195.7|1190.7|1195.4|1190.4|1196.7|1191.7|1193.3|1188.3|782
1621447800000|2021-05-19 18:10:00|1195.2|1190.2|1195.9|1190.9|1197.3|1192.3|1193|1188|565
1621448100000|2021-05-19 18:15:00|1195.8|1190.8|1197.7|1192.7|1198.6|1193.6|1193.4|1188.4|583
1621448400000|2021-05-19 18:20:00|1197.8|1192.8|1201.2|1196.2|1203.7|1198.7|1197.5|1192.5|431
1621448700000|2021-05-19 18:25:00|1200.9|1195.9|1198.9|1193.9|1201.4|1196.4|1197.7|1192.7|303
1621449000000|2021-05-19 18:30:00|1198.8|1193.8|1198.9|1193.9|1202.3|1197.3|1198.6|1193.6|425
1621449300000|2021-05-19 18:35:00|1198.8|1193.8|1196.3|1191.3|1200.6|1195.6|1195.9|1190.9|458
1621449600000|2021-05-19 18:40:00|1196.2|1191.2|1196.6|1191.6|1197.9|1192.9|1195.8|1190.8|306
1621449900000|2021-05-19 18:45:00|1196.8|1191.8|1194.5|1189.5|1196.9|1191.9|1193.5|1188.5|564
1621450200000|2021-05-19 18:50:00|1194.4|1189.4|1193.4|1188.4|1194.6|1189.6|1193.1|1188.1|264
1621450500000|2021-05-19 18:55:00|1193.2|1188.2|1194.1|1189.1|1196.5|1191.5|1193.2|1188.2|417
1621450800000|2021-05-19 19:00:00|1194|1189|1190.4|1185.4|1194.3|1189.3|1189.3|1184.3|332
1621451100000|2021-05-19 19:05:00|1190.5|1185.5|1191.7|1186.7|1192.1|1187.1|1189.8|1184.8|316
1621451400000|2021-05-19 19:10:00|1191.6|1186.6|1192.7|1187.7|1192.8|1187.8|1191.3|1186.3|256
1621451700000|2021-05-19 19:15:00|1192.6|1187.6|1193|1188|1193.5|1188.5|1192.1|1187.1|200
1621452000000|2021-05-19 19:20:00|1192.9|1187.9|1194.5|1189.5|1194.5|1189.5|1192.6|1187.6|204
1621452300000|2021-05-19 19:25:00|1194.4|1189.4|1194.8|1189.8|1195|1190|1193.6|1188.6|271
1621452600000|2021-05-19 19:30:00|1194.9|1189.9|1194.4|1189.4|1194.9|1189.9|1194.1|1189.1|277
1621452900000|2021-05-19 19:35:00|1194.5|1189.5|1194.1|1189.1|1194.6|1189.6|1194.1|1189.1|136
1621453200000|2021-05-19 19:40:00|1194.2|1189.2|1194.5|1189.5|1194.9|1189.9|1194|1189|188
1621453500000|2021-05-19 19:45:00|1194.6|1189.6|1194.4|1189.4|1195|1190|1193.9|1188.9|114
1621453800000|2021-05-19 19:50:00|1194.6|1189.6|1197.1|1192.1|1197.2|1192.2|1194.6|1189.6|259
1621454100000|2021-05-19 19:55:00|1197|1192|1197.3|1192.3|1197.5|1192.5|1196.3|1191.3|287
1621454400000|2021-05-19 20:00:00|1197.2|1192.2|1197.9|1192.9|1198.4|1193.4|1197.1|1192.1|147
1621454700000|2021-05-19 20:05:00|1197.8|1192.8|1198.6|1193.6|1198.7|1193.7|1197.1|1192.1|67
1621455000000|2021-05-19 20:10:00|1198.5|1193.5|1198.2|1193.2|1198.6|1193.6|1198|1193|52
1621455300000|2021-05-19 20:15:00|1198.3|1193.3|1197.7|1192.7|1198.6|1193.6|1197.7|1192.7|22
1621455600000|2021-05-19 20:20:00|1197.8|1192.8|1197.8|1192.8|1197.9|1192.9|1197.7|1192.7|29
1621455900000|2021-05-19 20:25:00|1197.7|1192.7|1197.8|1192.8|1197.8|1192.8|1197.4|1192.4|35
1621456200000|2021-05-19 20:30:00|1197.9|1192.9|1196.8|1191.8|1197.9|1192.9|1196.7|1191.7|59
1621456500000|2021-05-19 20:35:00|1196.7|1191.7|1196.6|1191.6|1196.9|1191.9|1196.4|1191.4|37
1621456800000|2021-05-19 20:40:00|1196.7|1191.7|1196.3|1191.3|1196.7|1191.7|1196.3|1191.3|35
1621457100000|2021-05-19 20:45:00|1196.2|1191.2|1196.9|1191.9|1197.1|1192.1|1196.2|1191.2|47
1621457400000|2021-05-19 20:50:00|1197|1192|1197.2|1192.2|1197.9|1192.9|1197|1192|47
1621457700000|2021-05-19 20:55:00|1197.3|1192.3|1197.3|1192.3|1197.3|1192.3|1197|1192|63
1621461600000|2021-05-19 22:00:00|1196.7|1191.7|1197.6|1192.6|1197.8|1192.8|1196.7|1191.7|17
1621461900000|2021-05-19 22:05:00|1197.1|1192.1|1197.1|1192.1|1197.3|1192.3|1197|1192|17
1621462200000|2021-05-19 22:10:00|1197.2|1192.2|1197|1192|1197.2|1192.2|1197|1192|3
1621462500000|2021-05-19 22:15:00|1197.1|1192.1|1196.9|1191.9|1197.1|1192.1|1196.8|1191.8|11
1621462800000|2021-05-19 22:20:00|1197|1192|1196.9|1191.9|1197.1|1192.1|1196.5|1191.5|15
1621463100000|2021-05-19 22:25:00|1196.8|1191.8|1196.7|1191.7|1196.9|1191.9|1196.7|1191.7|10
1621463400000|2021-05-19 22:30:00|1196.6|1191.6|1196.3|1191.3|1196.8|1191.8|1196.1|1191.1|35
1621463700000|2021-05-19 22:35:00|1196.2|1191.2|1196.6|1191.6|1196.6|1191.6|1195.3|1190.3|27
1621464000000|2021-05-19 22:40:00|1196.5|1191.5|1195.8|1190.8|1197.2|1192.2|1195.6|1190.6|43
1621464300000|2021-05-19 22:45:00|1195.6|1190.6|1193.9|1188.9|1195.6|1190.6|1193.9|1188.9|18
1621464600000|2021-05-19 22:50:00|1193.8|1188.8|1193.7|1188.7|1194.3|1189.3|1193.3|1188.3|22
1621464900000|2021-05-19 22:55:00|1194.1|1189.1|1194.2|1189.2|1194.4|1189.4|1193.2|1188.2|36
1621465200000|2021-05-19 23:00:00|1194.3|1189.3|1194.3|1189.3|1195.2|1190.2|1194.1|1189.1|43
1621465500000|2021-05-19 23:05:00|1194.2|1189.2|1194.5|1189.5|1195|1190|1194.2|1189.2|48
1621465800000|2021-05-19 23:10:00|1194.9|1189.9|1194.8|1189.8|1196|1191|1194.7|1189.7|29
1621466100000|2021-05-19 23:15:00|1195.1|1190.1|1195.2|1190.2|1195.4|1190.4|1194.9|1189.9|31
1621466400000|2021-05-19 23:20:00|1195.1|1190.1|1194.9|1189.9|1195.6|1190.6|1194.9|1189.9|18
1621466700000|2021-05-19 23:25:00|1194.8|1189.8|1194.7|1189.7|1194.8|1189.8|1193.5|1188.5|27
1621467000000|2021-05-19 23:30:00|1194.8|1189.8|1194.6|1189.6|1194.9|1189.9|1194|1189|48
1621467300000|2021-05-19 23:35:00|1194.5|1189.5|1194.6|1189.6|1195.3|1190.3|1193.8|1188.8|46
1621467600000|2021-05-19 23:40:00|1194.5|1189.5|1194.5|1189.5|1194.8|1189.8|1194|1189|27
1621467900000|2021-05-19 23:45:00|1194.4|1189.4|1195.1|1190.1|1195.5|1190.5|1194|1189|50
1621468200000|2021-05-19 23:50:00|1195.2|1190.2|1194.5|1189.5|1196|1191|1194.4|1189.4|50
1621468500000|2021-05-19 23:55:00|1194.4|1189.4|1193.9|1188.9|1194.8|1189.8|1193.8|1188.8|48
1621468800000|2021-05-20 00:00:00|1194.1|1189.1|1193.3|1188.3|1194.6|1189.6|1192.7|1187.7|86
1621469100000|2021-05-20 00:05:00|1193.4|1188.4|1195|1190|1195.8|1190.8|1193.4|1188.4|77
1621469400000|2021-05-20 00:10:00|1195.1|1190.1|1198|1193|1198|1193|1195.1|1190.1|121
1621469700000|2021-05-20 00:15:00|1198.1|1193.1|1199.4|1194.4|1199.4|1194.4|1197.9|1192.9|93
1621470000000|2021-05-20 00:20:00|1199.3|1194.3|1198.8|1193.8|1200.1|1195.1|1198.5|1193.5|99
1621470300000|2021-05-20 00:25:00|1198.7|1193.7|1199.1|1194.1|1199.1|1194.1|1198.4|1193.4|46
1621470600000|2021-05-20 00:30:00|1199.2|1194.2|1199.9|1194.9|1199.9|1194.9|1199.1|1194.1|37
1621470900000|2021-05-20 00:35:00|1200|1195|1201.2|1196.2|1201.6|1196.6|1200|1195|34
1621471200000|2021-05-20 00:40:00|1201|1196|1200|1195|1201.3|1196.3|1199.9|1194.9|46
1621471500000|2021-05-20 00:45:00|1199.9|1194.9|1199.1|1194.1|1200.2|1195.2|1199.1|1194.1|53
1621471800000|2021-05-20 00:50:00|1199.2|1194.2|1199.4|1194.4|1199.7|1194.7|1199.1|1194.1|39
1621472100000|2021-05-20 00:55:00|1199.6|1194.6|1201.1|1196.1|1201.3|1196.3|1199.6|1194.6|51
1621472400000|2021-05-20 01:00:00|1201.2|1196.2|1198.7|1193.7|1201.2|1196.2|1198.7|1193.7|116
1621472700000|2021-05-20 01:05:00|1198.8|1193.8|1197.6|1192.6|1199.3|1194.3|1197.5|1192.5|112
1621473000000|2021-05-20 01:10:00|1197.5|1192.5|1195.1|1190.1|1197.6|1192.6|1194.8|1189.8|95
1621473300000|2021-05-20 01:15:00|1195.2|1190.2|1196.7|1191.7|1197.5|1192.5|1194.7|1189.7|136
1621473600000|2021-05-20 01:20:00|1196.6|1191.6|1198.4|1193.4|1198.9|1193.9|1196.5|1191.5|78
1621473900000|2021-05-20 01:25:00|1198.3|1193.3|1198.6|1193.6|1199.6|1194.6|1198.2|1193.2|78
1621474200000|2021-05-20 01:30:00|1198.5|1193.5|1199.3|1194.3|1201|1196|1197.2|1192.2|98
1621474500000|2021-05-20 01:35:00|1199.2|1194.2|1200.5|1195.5|1200.6|1195.6|1199.2|1194.2|80
1621474800000|2021-05-20 01:40:00|1200.4|1195.4|1200|1195|1200.6|1195.6|1200|1195|59
1621475100000|2021-05-20 01:45:00|1199.9|1194.9|1200.9|1195.9|1200.9|1195.9|1199.4|1194.4|66
1621475400000|2021-05-20 01:50:00|1200.8|1195.8|1201.2|1196.2|1201.2|1196.2|1200.5|1195.5|57
1621475700000|2021-05-20 01:55:00|1201.1|1196.1|1201.4|1196.4|1202.6|1197.6|1200.9|1195.9|83
1621476000000|2021-05-20 02:00:00|1201.5|1196.5|1200.7|1195.7|1202.2|1197.2|1200.2|1195.2|108
1621476300000|2021-05-20 02:05:00|1200.8|1195.8|1199.3|1194.3|1201.3|1196.3|1199.3|1194.3|101
1621476600000|2021-05-20 02:10:00|1199.4|1194.4|1198.3|1193.3|1200.1|1195.1|1197.6|1192.6|87
1621476900000|2021-05-20 02:15:00|1198.2|1193.2|1198.2|1193.2|1198.9|1193.9|1197.7|1192.7|86
1621477200000|2021-05-20 02:20:00|1198.4|1193.4|1198.2|1193.2|1198.7|1193.7|1197.4|1192.4|65
1621477500000|2021-05-20 02:25:00|1198.1|1193.1|1197.2|1192.2|1198.2|1193.2|1197.2|1192.2|31
1621477800000|2021-05-20 02:30:00|1196.8|1191.8|1197.6|1192.6|1198.3|1193.3|1196.6|1191.6|99
1621478100000|2021-05-20 02:35:00|1197.5|1192.5|1197.9|1192.9|1198.5|1193.5|1197.5|1192.5|71
1621478400000|2021-05-20 02:40:00|1197.8|1192.8|1200.5|1195.5|1200.6|1195.6|1197.7|1192.7|65
1621478700000|2021-05-20 02:45:00|1200.4|1195.4|1200.2|1195.2|1200.5|1195.5|1199.7|1194.7|85
1621479000000|2021-05-20 02:50:00|1200.3|1195.3|1200.3|1195.3|1200.4|1195.4|1200.2|1195.2|61
1621479300000|2021-05-20 02:55:00|1200.2|1195.2|1199.9|1194.9|1200.7|1195.7|1199.9|1194.9|40
1621479600000|2021-05-20 03:00:00|1200|1195|1199.5|1194.5|1200.2|1195.2|1199|1194|54
1621479900000|2021-05-20 03:05:00|1199.4|1194.4|1198.8|1193.8|1199.8|1194.8|1198.5|1193.5|65
1621480200000|2021-05-20 03:10:00|1198.7|1193.7|1199.9|1194.9|1199.9|1194.9|1198.3|1193.3|49
1621480500000|2021-05-20 03:15:00|1200.5|1195.5|1200.2|1195.2|1201.7|1196.7|1200.1|1195.1|62
1621480800000|2021-05-20 03:20:00|1200.1|1195.1|1200.8|1195.8|1201|1196|1200|1195|33
1621481100000|2021-05-20 03:25:00|1200.7|1195.7|1200.8|1195.8|1200.9|1195.9|1200.4|1195.4|39
1621481400000|2021-05-20 03:30:00|1200.7|1195.7|1200.8|1195.8|1201.3|1196.3|1200.4|1195.4|32
1621481700000|2021-05-20 03:35:00|1200.9|1195.9|1200.6|1195.6|1200.9|1195.9|1200.2|1195.2|56
1621482000000|2021-05-20 03:40:00|1200.5|1195.5|1200.4|1195.4|1200.6|1195.6|1199.7|1194.7|40
1621482300000|2021-05-20 03:45:00|1200.3|1195.3|1200.1|1195.1|1200.4|1195.4|1200|1195|37
1621482600000|2021-05-20 03:50:00|1200|1195|1199.7|1194.7|1200.1|1195.1|1199.7|1194.7|36
1621482900000|2021-05-20 03:55:00|1199.8|1194.8|1200.1|1195.1|1200.1|1195.1|1198.3|1193.3|33
1621483200000|2021-05-20 04:00:00|1200|1195|1199.6|1194.6|1200.3|1195.3|1199.6|1194.6|34
1621483500000|2021-05-20 04:05:00|1199.7|1194.7|1199.3|1194.3|1199.7|1194.7|1199.3|1194.3|13
1621483800000|2021-05-20 04:10:00|1199.4|1194.4|1202.2|1197.2|1202.6|1197.6|1199.2|1194.2|39
1621484100000|2021-05-20 04:15:00|1202.3|1197.3|1201.9|1196.9|1202.8|1197.8|1201.9|1196.9|45
1621484400000|2021-05-20 04:20:00|1201.8|1196.8|1201.6|1196.6|1201.8|1196.8|1201|1196|7
1621484700000|2021-05-20 04:25:00|1201.7|1196.7|1201.5|1196.5|1201.7|1196.7|1201.5|1196.5|17
1621485000000|2021-05-20 04:30:00|1201.7|1196.7|1203.1|1198.1|1203.3|1198.3|1201.7|1196.7|22
1621485300000|2021-05-20 04:35:00|1203|1198|1201.4|1196.4|1203.1|1198.1|1201.3|1196.3|29
1621485600000|2021-05-20 04:40:00|1201.3|1196.3|1200.9|1195.9|1201.4|1196.4|1200.7|1195.7|52
1621485900000|2021-05-20 04:45:00|1200.8|1195.8|1200.7|1195.7|1200.9|1195.9|1200.3|1195.3|28
1621486200000|2021-05-20 04:50:00|1200.6|1195.6|1200.8|1195.8|1200.8|1195.8|1200.6|1195.6|55
1621486500000|2021-05-20 04:55:00|1200.7|1195.7|1201.4|1196.4|1201.9|1196.9|1200.7|1195.7|59
1621486800000|2021-05-20 05:00:00|1201.2|1196.2|1202.1|1197.1|1203.5|1198.5|1201.1|1196.1|109
1621487100000|2021-05-20 05:05:00|1202|1197|1201.9|1196.9|1202.2|1197.2|1201.5|1196.5|35
1621487400000|2021-05-20 05:10:00|1202|1197|1203.1|1198.1|1203.5|1198.5|1201.6|1196.6|67
1621487700000|2021-05-20 05:15:00|1203|1198|1202.3|1197.3|1203.2|1198.2|1202.3|1197.3|74
1621488000000|2021-05-20 05:20:00|1202.4|1197.4|1202.7|1197.7|1202.8|1197.8|1202.4|1197.4|23
1621488300000|2021-05-20 05:25:00|1202.6|1197.6|1203.5|1198.5|1203.5|1198.5|1202.6|1197.6|15
1621488600000|2021-05-20 05:30:00|1203.6|1198.6|1205|1200|1206.3|1201.3|1203.6|1198.6|137
1621488900000|2021-05-20 05:35:00|1205.1|1200.1|1204.4|1199.4|1205.3|1200.3|1203.8|1198.8|75
1621489200000|2021-05-20 05:40:00|1204.5|1199.5|1205.1|1200.1|1205.2|1200.2|1203.3|1198.3|132
1621489500000|2021-05-20 05:45:00|1205|1200|1203.7|1198.7|1206.2|1201.2|1203.7|1198.7|91
1621489800000|2021-05-20 05:50:00|1203.6|1198.6|1203.5|1198.5|1204.3|1199.3|1202.6|1197.6|66
1621490100000|2021-05-20 05:55:00|1203.6|1198.6|1204.2|1199.2|1204.4|1199.4|1203.5|1198.5|39
1621490400000|2021-05-20 06:00:00|1203.8|1198.8|1204.5|1199.5|1204.5|1199.5|1202.5|1197.5|104
1621490700000|2021-05-20 06:05:00|1204.7|1199.7|1205.1|1200.1|1205.1|1200.1|1204.4|1199.4|99
1621491000000|2021-05-20 06:10:00|1205|1200|1208.2|1203.2|1208.3|1203.3|1205|1200|50
1621491300000|2021-05-20 06:15:00|1208.3|1203.3|1206.7|1201.7|1208.3|1203.3|1206.1|1201.1|70
1621491600000|2021-05-20 06:20:00|1206.9|1201.9|1205.3|1200.3|1206.9|1201.9|1204.9|1199.9|41
1621491900000|2021-05-20 06:25:00|1205.2|1200.2|1206.3|1201.3|1206.4|1201.4|1204.1|1199.1|43
1621492200000|2021-05-20 06:30:00|1206.1|1201.1|1208.7|1203.7|1208.8|1203.8|1205.7|1200.7|97
1621492500000|2021-05-20 06:35:00|1208.8|1203.8|1208.9|1203.9|1208.9|1203.9|1207.6|1202.6|58
1621492800000|2021-05-20 06:40:00|1208.8|1203.8|1211.8|1206.8|1212|1207|1208.6|1203.6|87
1621493100000|2021-05-20 06:45:00|1211.9|1206.9|1212.9|1207.9|1214.1|1209.1|1211.5|1206.5|122
1621493400000|2021-05-20 06:50:00|1212.8|1207.8|1212.3|1207.3|1213|1208|1210.8|1205.8|118
1621493700000|2021-05-20 06:55:00|1212.2|1207.2|1212.9|1207.9|1213.3|1208.3|1210.4|1205.4|150
1621494000000|2021-05-20 07:00:00|1213|1208|1212.1|1207.1|1213.4|1208.4|1211.2|1206.2|181
1621494300000|2021-05-20 07:05:00|1211.9|1206.9|1210.2|1205.2|1212.1|1207.1|1209.7|1204.7|152
1621494600000|2021-05-20 07:10:00|1210.4|1205.4|1212.6|1207.6|1212.8|1207.8|1210.2|1205.2|163
1621494900000|2021-05-20 07:15:00|1212.5|1207.5|1211.3|1206.3|1212.7|1207.7|1211|1206|188
1621495200000|2021-05-20 07:20:00|1211.2|1206.2|1211.1|1206.1|1211.5|1206.5|1210.9|1205.9|138
1621495500000|2021-05-20 07:25:00|1211|1206|1209.9|1204.9|1211.3|1206.3|1209.8|1204.8|112
1621495800000|2021-05-20 07:30:00|1209.8|1204.8|1212.2|1207.2|1212.2|1207.2|1209|1204|119
1621496100000|2021-05-20 07:35:00|1212.1|1207.1|1213.5|1208.5|1213.7|1208.7|1212.1|1207.1|164
1621496400000|2021-05-20 07:40:00|1213.4|1208.4|1212.7|1207.7|1213.7|1208.7|1212.5|1207.5|133
1621496700000|2021-05-20 07:45:00|1212.8|1207.8|1214.5|1209.5|1215.3|1210.3|1212.6|1207.6|151
1621497000000|2021-05-20 07:50:00|1214.7|1209.7|1214.6|1209.6|1215.5|1210.5|1213.3|1208.3|110
1621497300000|2021-05-20 07:55:00|1214.8|1209.8|1215.6|1210.6|1216.2|1211.2|1214.8|1209.8|83
1621497600000|2021-05-20 08:00:00|1215.4|1210.4|1213.3|1208.3|1215.7|1210.7|1213.3|1208.3|161
1621497900000|2021-05-20 08:05:00|1213.2|1208.2|1213.4|1208.4|1214|1209|1212.7|1207.7|81
1621498200000|2021-05-20 08:10:00|1213.2|1208.2|1214.6|1209.6|1214.8|1209.8|1212.9|1207.9|83
1621498500000|2021-05-20 08:15:00|1214.7|1209.7|1214.7|1209.7|1215.2|1210.2|1214.4|1209.4|27
1621498800000|2021-05-20 08:20:00|1214.4|1209.4|1211.7|1206.7|1214.5|1209.5|1211.2|1206.2|135
1621499100000|2021-05-20 08:25:00|1211.8|1206.8|1211.5|1206.5|1211.8|1206.8|1211|1206|105
1621499400000|2021-05-20 08:30:00|1211.4|1206.4|1211.4|1206.4|1212.1|1207.1|1211.1|1206.1|97
1621499700000|2021-05-20 08:35:00|1211.2|1206.2|1209.9|1204.9|1211.3|1206.3|1209|1204|118
1621500000000|2021-05-20 08:40:00|1209.8|1204.8|1209.4|1204.4|1210.8|1205.8|1209.4|1204.4|118
1621500300000|2021-05-20 08:45:00|1209.5|1204.5|1208.8|1203.8|1210.4|1205.4|1208.8|1203.8|117
1621500600000|2021-05-20 08:50:00|1208.7|1203.7|1208.6|1203.6|1209.5|1204.5|1207.9|1202.9|115
1621500900000|2021-05-20 08:55:00|1208.7|1203.7|1210.3|1205.3|1210.3|1205.3|1208.6|1203.6|122
1621501200000|2021-05-20 09:00:00|1210.2|1205.2|1210.2|1205.2|1210.3|1205.3|1209.3|1204.3|62
1621501500000|2021-05-20 09:05:00|1210.1|1205.1|1211.1|1206.1|1211.5|1206.5|1210.1|1205.1|44
1621501800000|2021-05-20 09:10:00|1211|1206|1210.1|1205.1|1211|1206|1209.5|1204.5|85
1621502100000|2021-05-20 09:15:00|1210|1205|1208.9|1203.9|1210|1205|1208.6|1203.6|24
1621502400000|2021-05-20 09:20:00|1208.8|1203.8|1205.8|1200.8|1208.8|1203.8|1205.8|1200.8|76
1621502700000|2021-05-20 09:25:00|1205.9|1200.9|1207.1|1202.1|1207.1|1202.1|1205.7|1200.7|91
1621503000000|2021-05-20 09:30:00|1207.2|1202.2|1204.6|1199.6|1207.3|1202.3|1204.5|1199.5|78
1621503300000|2021-05-20 09:35:00|1204.5|1199.5|1203.3|1198.3|1205.6|1200.6|1203.3|1198.3|66
1621503600000|2021-05-20 09:40:00|1203.4|1198.4|1203.4|1198.4|1204.6|1199.6|1202.7|1197.7|75
1621503900000|2021-05-20 09:45:00|1203.2|1198.2|1204.1|1199.1|1204.2|1199.2|1202.5|1197.5|77
1621504200000|2021-05-20 09:50:00|1204|1199|1202.2|1197.2|1204|1199|1202|1197|63
1621504500000|2021-05-20 09:55:00|1202.3|1197.3|1203.6|1198.6|1203.7|1198.7|1202.3|1197.3|106
1621504800000|2021-05-20 10:00:00|1203.5|1198.5|1203.5|1198.5|1203.6|1198.6|1202.1|1197.1|65
1621505100000|2021-05-20 10:05:00|1203.6|1198.6|1204|1199|1204.5|1199.5|1203.5|1198.5|33
1621505400000|2021-05-20 10:10:00|1204.2|1199.2|1203.3|1198.3|1204.2|1199.2|1202.8|1197.8|62
1621505700000|2021-05-20 10:15:00|1203.4|1198.4|1204.4|1199.4|1204.5|1199.5|1203.3|1198.3|71
1621506000000|2021-05-20 10:20:00|1204.3|1199.3|1205.4|1200.4|1205.5|1200.5|1204.1|1199.1|67
1621506300000|2021-05-20 10:25:00|1205.3|1200.3|1206.3|1201.3|1206.9|1201.9|1205.2|1200.2|133
1621506600000|2021-05-20 10:30:00|1206.4|1201.4|1205.7|1200.7|1206.8|1201.8|1205.3|1200.3|83
1621506900000|2021-05-20 10:35:00|1205.6|1200.6|1206.9|1201.9|1206.9|1201.9|1205.2|1200.2|39
1621507200000|2021-05-20 10:40:00|1207.6|1202.6|1207.3|1202.3|1207.8|1202.8|1206.9|1201.9|120
1621507500000|2021-05-20 10:45:00|1207.2|1202.2|1206.7|1201.7|1207.6|1202.6|1206.7|1201.7|64
1621507800000|2021-05-20 10:50:00|1206.8|1201.8|1206.1|1201.1|1206.8|1201.8|1205.4|1200.4|94
1621508100000|2021-05-20 10:55:00|1206.7|1201.7|1207.5|1202.5|1207.8|1202.8|1206.7|1201.7|92
1621508400000|2021-05-20 11:00:00|1207.4|1202.4|1208|1203|1208.4|1203.4|1207.1|1202.1|148
1621508700000|2021-05-20 11:05:00|1208.1|1203.1|1207.1|1202.1|1208.1|1203.1|1207|1202|108
1621509000000|2021-05-20 11:10:00|1207.2|1202.2|1208.3|1203.3|1208.4|1203.4|1207.1|1202.1|120
1621509300000|2021-05-20 11:15:00|1208.2|1203.2|1209.4|1204.4|1209.8|1204.8|1208.2|1203.2|87
1621509600000|2021-05-20 11:20:00|1209.5|1204.5|1209.5|1204.5|1210.4|1205.4|1209.3|1204.3|84
1621509900000|2021-05-20 11:25:00|1209.4|1204.4|1210.5|1205.5|1210.7|1205.7|1209.4|1204.4|93
1621510200000|2021-05-20 11:30:00|1210.6|1205.6|1209.3|1204.3|1212|1207|1209.3|1204.3|82
1621510500000|2021-05-20 11:35:00|1209|1204|1209.2|1204.2|1210|1205|1208.9|1203.9|84
1621510800000|2021-05-20 11:40:00|1209.1|1204.1|1209.1|1204.1|1209.3|1204.3|1208.2|1203.2|118
1621511100000|2021-05-20 11:45:00|1209|1204|1207.7|1202.7|1209.1|1204.1|1207.5|1202.5|88
1621511400000|2021-05-20 11:50:00|1207.9|1202.9|1208.3|1203.3|1208.5|1203.5|1207.1|1202.1|166
1621511700000|2021-05-20 11:55:00|1208.4|1203.4|1209.5|1204.5|1209.6|1204.6|1208.3|1203.3|45
1621512000000|2021-05-20 12:00:00|1209.4|1204.4|1210.9|1205.9|1211.3|1206.3|1209.3|1204.3|85
1621512300000|2021-05-20 12:05:00|1211.2|1206.2|1211.7|1206.7|1213.9|1208.9|1210.6|1205.6|127
1621512600000|2021-05-20 12:10:00|1211.8|1206.8|1208.3|1203.3|1211.8|1206.8|1208.2|1203.2|138
1621512900000|2021-05-20 12:15:00|1208.2|1203.2|1207.2|1202.2|1209.2|1204.2|1206.6|1201.6|161
1621513200000|2021-05-20 12:20:00|1206|1201|1205|1200|1208.8|1203.8|1204.9|1199.9|152
1621513500000|2021-05-20 12:25:00|1204.8|1199.8|1204.5|1199.5|1205.4|1200.4|1204|1199|43
1621513800000|2021-05-20 12:30:00|1204.6|1199.6|1207.2|1202.2|1208.4|1203.4|1204.6|1199.6|292
1621514100000|2021-05-20 12:35:00|1206.9|1201.9|1206.5|1201.5|1207.7|1202.7|1205.2|1200.2|101
1621514400000|2021-05-20 12:40:00|1206.4|1201.4|1204.1|1199.1|1207.7|1202.7|1204.1|1199.1|166
1621514700000|2021-05-20 12:45:00|1204.2|1199.2|1202.8|1197.8|1205|1200|1202.4|1197.4|115
1621515000000|2021-05-20 12:50:00|1202.9|1197.9|1202.9|1197.9|1204.6|1199.6|1202.8|1197.8|130
1621515300000|2021-05-20 12:55:00|1203|1198|1204.6|1199.6|1204.7|1199.7|1202.5|1197.5|126
1621515600000|2021-05-20 13:00:00|1204.7|1199.7|1204.2|1199.2|1206.1|1201.1|1202.2|1197.2|336
1621515900000|2021-05-20 13:05:00|1204.3|1199.3|1205.2|1200.2|1206.1|1201.1|1203.6|1198.6|179
1621516200000|2021-05-20 13:10:00|1205.1|1200.1|1207.6|1202.6|1207.8|1202.8|1204.5|1199.5|220
1621516500000|2021-05-20 13:15:00|1207.5|1202.5|1210|1205|1210.7|1205.7|1206.8|1201.8|233
1621516800000|2021-05-20 13:20:00|1209.9|1204.9|1209.7|1204.7|1210.5|1205.5|1209.3|1204.3|170
1621517100000|2021-05-20 13:25:00|1209.5|1204.5|1211|1206|1212|1207|1208.9|1203.9|163
1621517400000|2021-05-20 13:30:00|1211.1|1206.1|1208.3|1203.3|1211.4|1206.4|1208|1203|281
1621517700000|2021-05-20 13:35:00|1208.2|1203.2|1207.3|1202.3|1209|1204|1205.4|1200.4|333
1621518000000|2021-05-20 13:40:00|1207.4|1202.4|1206.7|1201.7|1208.9|1203.9|1206.1|1201.1|248
1621518300000|2021-05-20 13:45:00|1207.1|1202.1|1208.5|1203.5|1209.5|1204.5|1206.2|1201.2|185
1621518600000|2021-05-20 13:50:00|1208.4|1203.4|1208.8|1203.8|1210.7|1205.7|1208.3|1203.3|202
1621518900000|2021-05-20 13:55:00|1208.9|1203.9|1207.5|1202.5|1209.1|1204.1|1206.8|1201.8|236
1621519200000|2021-05-20 14:00:00|1207.3|1202.3|1206.7|1201.7|1208.7|1203.7|1206.5|1201.5|308
1621519500000|2021-05-20 14:05:00|1206.6|1201.6|1204|1199|1207.9|1202.9|1203.2|1198.2|233
1621519800000|2021-05-20 14:10:00|1203.9|1198.9|1205.6|1200.6|1206|1201|1203.8|1198.8|257
1621520100000|2021-05-20 14:15:00|1205.5|1200.5|1205.5|1200.5|1205.7|1200.7|1203.5|1198.5|258
1621520400000|2021-05-20 14:20:00|1205.6|1200.6|1205.6|1200.6|1206.9|1201.9|1205.3|1200.3|260
1621520700000|2021-05-20 14:25:00|1205.7|1200.7|1205.1|1200.1|1206.4|1201.4|1203.9|1198.9|210
1621521000000|2021-05-20 14:30:00|1205.2|1200.2|1206.4|1201.4|1207.4|1202.4|1204.5|1199.5|265
1621521300000|2021-05-20 14:35:00|1206.3|1201.3|1207|1202|1207.5|1202.5|1205.3|1200.3|296
1621521600000|2021-05-20 14:40:00|1207.1|1202.1|1208.6|1203.6|1209.4|1204.4|1206.9|1201.9|234
1621521900000|2021-05-20 14:45:00|1208.7|1203.7|1206|1201|1209.5|1204.5|1205.9|1200.9|195
1621522200000|2021-05-20 14:50:00|1205.9|1200.9|1205.1|1200.1|1206.5|1201.5|1204.7|1199.7|184
1621522500000|2021-05-20 14:55:00|1204.9|1199.9|1205.8|1200.8|1205.8|1200.8|1204.5|1199.5|200
1621522800000|2021-05-20 15:00:00|1205.9|1200.9|1206.6|1201.6|1206.7|1201.7|1205.4|1200.4|177
1621523100000|2021-05-20 15:05:00|1206.5|1201.5|1210.6|1205.6|1210.7|1205.7|1206.4|1201.4|154
1621523400000|2021-05-20 15:10:00|1210.5|1205.5|1209.6|1204.6|1212.6|1207.6|1209.4|1204.4|209
1621523700000|2021-05-20 15:15:00|1209.5|1204.5|1209.3|1204.3|1211.4|1206.4|1209.2|1204.2|159
1621524000000|2021-05-20 15:20:00|1209.2|1204.2|1208.5|1203.5|1210|1205|1208.5|1203.5|108
1621524300000|2021-05-20 15:25:00|1208.4|1203.4|1208|1203|1209.3|1204.3|1208|1203|237
1621524600000|2021-05-20 15:30:00|1208.1|1203.1|1208.4|1203.4|1208.7|1203.7|1207.7|1202.7|104
1621524900000|2021-05-20 15:35:00|1208.3|1203.3|1209.2|1204.2|1209.8|1204.8|1207.8|1202.8|129
1621525200000|2021-05-20 15:40:00|1209.1|1204.1|1210.5|1205.5|1211.8|1206.8|1209.1|1204.1|165
1621525500000|2021-05-20 15:45:00|1210.4|1205.4|1210.7|1205.7|1211.2|1206.2|1209.4|1204.4|105
1621525800000|2021-05-20 15:50:00|1210.8|1205.8|1209.2|1204.2|1211.1|1206.1|1209.2|1204.2|87
1621526100000|2021-05-20 15:55:00|1209.1|1204.1|1209.8|1204.8|1210.3|1205.3|1209.1|1204.1|109
1621526400000|2021-05-20 16:00:00|1209.9|1204.9|1210.3|1205.3|1210.5|1205.5|1209.6|1204.6|148
1621526700000|2021-05-20 16:05:00|1210.4|1205.4|1208.9|1203.9|1210.5|1205.5|1207.6|1202.6|152
1621527000000|2021-05-20 16:10:00|1208.8|1203.8|1206.9|1201.9|1208.8|1203.8|1206.4|1201.4|195
1621527300000|2021-05-20 16:15:00|1207.2|1202.2|1207.7|1202.7|1208.1|1203.1|1206.9|1201.9|202
1621527600000|2021-05-20 16:20:00|1207.6|1202.6|1208.2|1203.2|1208.4|1203.4|1207.5|1202.5|146
1621527900000|2021-05-20 16:25:00|1208.1|1203.1|1207.8|1202.8|1208.2|1203.2|1207.3|1202.3|177
1621528200000|2021-05-20 16:30:00|1207.9|1202.9|1208.2|1203.2|1209|1204|1207.8|1202.8|131
1621528500000|2021-05-20 16:35:00|1208.1|1203.1|1206.6|1201.6|1208.3|1203.3|1206|1201|203
1621528800000|2021-05-20 16:40:00|1206.7|1201.7|1206.7|1201.7|1207.4|1202.4|1206.4|1201.4|128
1621529100000|2021-05-20 16:45:00|1206.6|1201.6|1207.3|1202.3|1207.9|1202.9|1206.5|1201.5|149
1621529400000|2021-05-20 16:50:00|1207.2|1202.2|1208.3|1203.3|1208.9|1203.9|1207.1|1202.1|189
1621529700000|2021-05-20 16:55:00|1208.2|1203.2|1208.4|1203.4|1208.6|1203.6|1207.6|1202.6|123
1621530000000|2021-05-20 17:00:00|1208.3|1203.3|1207.8|1202.8|1208.9|1203.9|1206.6|1201.6|323
1621530300000|2021-05-20 17:05:00|1207.9|1202.9|1207.3|1202.3|1208.1|1203.1|1207.1|1202.1|216
1621530600000|2021-05-20 17:10:00|1207.4|1202.4|1208.3|1203.3|1208.5|1203.5|1207.4|1202.4|125
1621530900000|2021-05-20 17:15:00|1208.4|1203.4|1207.9|1202.9|1208.7|1203.7|1207.9|1202.9|91
1621531200000|2021-05-20 17:20:00|1207.8|1202.8|1209.2|1204.2|1209.4|1204.4|1207.8|1202.8|82
1621531500000|2021-05-20 17:25:00|1209.1|1204.1|1208.8|1203.8|1209.4|1204.4|1208.5|1203.5|191
1621531800000|2021-05-20 17:30:00|1208.9|1203.9|1208.4|1203.4|1208.9|1203.9|1208.2|1203.2|101
1621532100000|2021-05-20 17:35:00|1208.5|1203.5|1208.4|1203.4|1208.7|1203.7|1208|1203|154
1621532400000|2021-05-20 17:40:00|1208.3|1203.3|1207.3|1202.3|1208.6|1203.6|1207|1202|112
1621532700000|2021-05-20 17:45:00|1207.2|1202.2|1206.4|1201.4|1207.5|1202.5|1206.1|1201.1|122
1621533000000|2021-05-20 17:50:00|1206.5|1201.5|1205|1200|1206.5|1201.5|1204.9|1199.9|95
1621533300000|2021-05-20 17:55:00|1205.1|1200.1|1204.3|1199.3|1205.1|1200.1|1204.3|1199.3|153
1621533600000|2021-05-20 18:00:00|1204.4|1199.4|1204.8|1199.8|1205.8|1200.8|1203.9|1198.9|234
1621533900000|2021-05-20 18:05:00|1204.9|1199.9|1205|1200|1205.5|1200.5|1204.6|1199.6|148
1621534200000|2021-05-20 18:10:00|1205.1|1200.1|1205.4|1200.4|1205.5|1200.5|1204.7|1199.7|164
1621534500000|2021-05-20 18:15:00|1205.3|1200.3|1205.2|1200.2|1205.5|1200.5|1204.6|1199.6|137
1621534800000|2021-05-20 18:20:00|1205.1|1200.1|1204.5|1199.5|1205.1|1200.1|1203.9|1198.9|133
1621535100000|2021-05-20 18:25:00|1204.4|1199.4|1204.7|1199.7|1204.8|1199.8|1204.3|1199.3|80
1621535400000|2021-05-20 18:30:00|1204.9|1199.9|1203.3|1198.3|1205.2|1200.2|1202.7|1197.7|105
1621535700000|2021-05-20 18:35:00|1203.4|1198.4|1205|1200|1205|1200|1203.2|1198.2|94
1621536000000|2021-05-20 18:40:00|1205.1|1200.1|1203.7|1198.7|1205.1|1200.1|1203.6|1198.6|31
1621536300000|2021-05-20 18:45:00|1203.8|1198.8|1204|1199|1204.4|1199.4|1203.2|1198.2|76
1621536600000|2021-05-20 18:50:00|1203.9|1198.9|1204.1|1199.1|1204.5|1199.5|1203.8|1198.8|39
1621536900000|2021-05-20 18:55:00|1204|1199|1204.7|1199.7|1204.9|1199.9|1203.8|1198.8|53
1621537200000|2021-05-20 19:00:00|1204.6|1199.6|1204.2|1199.2|1205|1200|1204.1|1199.1|65
1621537500000|2021-05-20 19:05:00|1204.3|1199.3|1204|1199|1204.4|1199.4|1203.8|1198.8|42
1621537800000|2021-05-20 19:10:00|1204.2|1199.2|1204.6|1199.6|1205|1200|1204.2|1199.2|100
1621538100000|2021-05-20 19:15:00|1204.9|1199.9|1204.9|1199.9|1204.9|1199.9|1204.8|1199.8|93
1621538400000|2021-05-20 19:20:00|1204.8|1199.8|1205.8|1200.8|1205.8|1200.8|1204.8|1199.8|102
1621538700000|2021-05-20 19:25:00|1205.9|1200.9|1206|1201|1206.3|1201.3|1205.7|1200.7|148
1621539000000|2021-05-20 19:30:00|1206.3|1201.3|1205.4|1200.4|1206.4|1201.4|1205.4|1200.4|105
1621539300000|2021-05-20 19:35:00|1205.3|1200.3|1205.4|1200.4|1205.8|1200.8|1205.3|1200.3|117
1621539600000|2021-05-20 19:40:00|1205.3|1200.3|1205.9|1200.9|1205.9|1200.9|1205.2|1200.2|136
1621539900000|2021-05-20 19:45:00|1206|1201|1205.5|1200.5|1206.4|1201.4|1205.4|1200.4|106
1621540200000|2021-05-20 19:50:00|1205.6|1200.6|1205.8|1200.8|1205.9|1200.9|1204.8|1199.8|224
1621540500000|2021-05-20 19:55:00|1205.7|1200.7|1204.9|1199.9|1206.1|1201.1|1204.3|1199.3|240
1621540800000|2021-05-20 20:00:00|1205|1200|1204.3|1199.3|1205|1200|1204|1199|102
1621541100000|2021-05-20 20:05:00|1204.6|1199.6|1205|1200|1205|1200|1204.3|1199.3|25
1621541400000|2021-05-20 20:10:00|1204.9|1199.9|1205.8|1200.8|1205.8|1200.8|1204.7|1199.7|71
1621541700000|2021-05-20 20:15:00|1205.9|1200.9|1205.8|1200.8|1205.9|1200.9|1205.4|1200.4|36
1621542000000|2021-05-20 20:20:00|1206|1201|1205.6|1200.6|1206.4|1201.4|1205.5|1200.5|32
1621542300000|2021-05-20 20:25:00|1205.5|1200.5|1205|1200|1205.6|1200.6|1205|1200|21
1621542600000|2021-05-20 20:30:00|1205.1|1200.1|1204.5|1199.5|1205.3|1200.3|1204.3|1199.3|63
1621542900000|2021-05-20 20:35:00|1204.6|1199.6|1203.7|1198.7|1204.7|1199.7|1203.6|1198.6|71
1621543200000|2021-05-20 20:40:00|1203.8|1198.8|1203.6|1198.6|1204.4|1199.4|1203.2|1198.2|45
1621543500000|2021-05-20 20:45:00|1203.7|1198.7|1202.8|1197.8|1203.7|1198.7|1202.6|1197.6|33
1621543800000|2021-05-20 20:50:00|1203|1198|1201.8|1196.8|1203|1198|1201.4|1196.4|45
1621544100000|2021-05-20 20:55:00|1201.7|1196.7|1201.4|1196.4|1201.8|1196.8|1201.2|1196.2|43
1621548000000|2021-05-20 22:00:00|1201.7|1196.7|1202.1|1197.1|1202.3|1197.3|1201.5|1196.5|24
1621548300000|2021-05-20 22:05:00|1202.3|1197.3|1202.8|1197.8|1203.2|1198.2|1202.2|1197.2|22
1621548600000|2021-05-20 22:10:00|1203.2|1198.2|1202.9|1197.9|1203.2|1198.2|1202.4|1197.4|13
1621548900000|2021-05-20 22:15:00|1202.8|1197.8|1202.7|1197.7|1202.9|1197.9|1202.6|1197.6|12
1621549200000|2021-05-20 22:20:00|1202.8|1197.8|1203|1198|1203.2|1198.2|1202.7|1197.7|20
1621549500000|2021-05-20 22:25:00|1203.5|1198.5|1203.1|1198.1|1203.7|1198.7|1203.1|1198.1|17
1621549800000|2021-05-20 22:30:00|1203.2|1198.2|1203.2|1198.2|1203.6|1198.6|1203.2|1198.2|9
1621550100000|2021-05-20 22:35:00|1203.1|1198.1|1203.3|1198.3|1203.6|1198.6|1203.1|1198.1|19
1621550400000|2021-05-20 22:40:00|1203.8|1198.8|1202.9|1197.9|1203.8|1198.8|1202.9|1197.9|19
1621550700000|2021-05-20 22:45:00|1202.7|1197.7|1202.1|1197.1|1202.7|1197.7|1201.9|1196.9|21
1621551000000|2021-05-20 22:50:00|1202|1197|1202.5|1197.5|1202.5|1197.5|1202|1197|15
1621551300000|2021-05-20 22:55:00|1202.6|1197.6|1202.4|1197.4|1202.9|1197.9|1202.1|1197.1|27
1621551600000|2021-05-20 23:00:00|1202.5|1197.5|1202.8|1197.8|1202.9|1197.9|1202.5|1197.5|70
1621551900000|2021-05-20 23:05:00|1202.7|1197.7|1202.7|1197.7|1202.9|1197.9|1202.7|1197.7|74
1621552200000|2021-05-20 23:10:00|1202.6|1197.6|1202.5|1197.5|1203.2|1198.2|1202.5|1197.5|20
1621552500000|2021-05-20 23:15:00|1203|1198|1203|1198|1203|1198|1202.9|1197.9|21
1621552800000|2021-05-20 23:20:00|1202.9|1197.9|1203.4|1198.4|1203.9|1198.9|1202.9|1197.9|12
1621553100000|2021-05-20 23:25:00|1203.3|1198.3|1203.4|1198.4|1203.4|1198.4|1203.3|1198.3|6
1621553400000|2021-05-20 23:30:00|1203.5|1198.5|1203.8|1198.8|1204|1199|1203.5|1198.5|132
1621553700000|2021-05-20 23:35:00|1203.7|1198.7|1204.7|1199.7|1204.7|1199.7|1203.7|1198.7|137
1621554000000|2021-05-20 23:40:00|1204.6|1199.6|1204.4|1199.4|1204.7|1199.7|1204|1199|33
1621554300000|2021-05-20 23:45:00|1204.3|1199.3|1204.6|1199.6|1204.9|1199.9|1204.3|1199.3|24
1621554600000|2021-05-20 23:50:00|1204.5|1199.5|1203.9|1198.9|1204.5|1199.5|1203.6|1198.6|29
1621554900000|2021-05-20 23:55:00|1203.8|1198.8|1203.3|1198.3|1203.8|1198.8|1203.2|1198.2|63
1621555200000|2021-05-21 00:00:00|1203.4|1198.4|1203.3|1198.3|1203.7|1198.7|1203|1198|55
1621555500000|2021-05-21 00:05:00|1203.2|1198.2|1203.6|1198.6|1203.7|1198.7|1203.1|1198.1|50
1621555800000|2021-05-21 00:10:00|1203.8|1198.8|1206.8|1201.8|1206.8|1201.8|1203.7|1198.7|56
1621556100000|2021-05-21 00:15:00|1206.7|1201.7|1204.7|1199.7|1206.8|1201.8|1204.5|1199.5|72
1621556400000|2021-05-21 00:20:00|1204.6|1199.6|1204.4|1199.4|1204.6|1199.6|1204.4|1199.4|21
1621556700000|2021-05-21 00:25:00|1204.5|1199.5|1206.1|1201.1|1206.1|1201.1|1204.5|1199.5|26
1621557000000|2021-05-21 00:30:00|1205.9|1200.9|1205.6|1200.6|1206|1201|1205.4|1200.4|17
1621557300000|2021-05-21 00:35:00|1205.7|1200.7|1206.2|1201.2|1206.3|1201.3|1205.6|1200.6|15
1621557600000|2021-05-21 00:40:00|1206.1|1201.1|1206|1201|1206.7|1201.7|1205.8|1200.8|51
1621557900000|2021-05-21 00:45:00|1206.1|1201.1|1205.6|1200.6|1206.2|1201.2|1205.5|1200.5|27
1621558200000|2021-05-21 00:50:00|1205.5|1200.5|1205|1200|1205.5|1200.5|1204.9|1199.9|46
1621558500000|2021-05-21 00:55:00|1205.1|1200.1|1206|1201|1206.7|1201.7|1205.1|1200.1|69
1621558800000|2021-05-21 01:00:00|1205.9|1200.9|1205.8|1200.8|1206.6|1201.6|1205.1|1200.1|174
1621559100000|2021-05-21 01:05:00|1205.7|1200.7|1205.8|1200.8|1206|1201|1204.8|1199.8|80
1621559400000|2021-05-21 01:10:00|1205.6|1200.6|1206.7|1201.7|1206.7|1201.7|1204.8|1199.8|80
1621559700000|2021-05-21 01:15:00|1206.6|1201.6|1207.4|1202.4|1207.4|1202.4|1206.1|1201.1|135
1621560000000|2021-05-21 01:20:00|1207.3|1202.3|1206.2|1201.2|1207.4|1202.4|1206.1|1201.1|95
1621560300000|2021-05-21 01:25:00|1206.1|1201.1|1206|1201|1206.4|1201.4|1205.9|1200.9|78
1621560600000|2021-05-21 01:30:00|1205.9|1200.9|1205.7|1200.7|1206.3|1201.3|1205.5|1200.5|103
1621560900000|2021-05-21 01:35:00|1205.8|1200.8|1205.7|1200.7|1205.8|1200.8|1205.3|1200.3|95
1621561200000|2021-05-21 01:40:00|1205.8|1200.8|1205.3|1200.3|1205.9|1200.9|1205.2|1200.2|106
1621561500000|2021-05-21 01:45:00|1205.4|1200.4|1205.8|1200.8|1206.5|1201.5|1204.5|1199.5|141
1621561800000|2021-05-21 01:50:00|1205.9|1200.9|1205.8|1200.8|1206.2|1201.2|1204.9|1199.9|137
1621562100000|2021-05-21 01:55:00|1205.9|1200.9|1203.9|1198.9|1205.9|1200.9|1203.8|1198.8|125
1621562400000|2021-05-21 02:00:00|1203.8|1198.8|1203.8|1198.8|1204.8|1199.8|1203.6|1198.6|124
1621562700000|2021-05-21 02:05:00|1203.7|1198.7|1205|1200|1205|1200|1203.5|1198.5|82
1621563000000|2021-05-21 02:10:00|1204.9|1199.9|1204|1199|1205.7|1200.7|1203.2|1198.2|96
1621563300000|2021-05-21 02:15:00|1203.9|1198.9|1203|1198|1204|1199|1202.9|1197.9|62
1621563600000|2021-05-21 02:20:00|1203.1|1198.1|1203.9|1198.9|1203.9|1198.9|1202.9|1197.9|86
1621563900000|2021-05-21 02:25:00|1203.8|1198.8|1203.7|1198.7|1204.2|1199.2|1203.4|1198.4|68
1621564200000|2021-05-21 02:30:00|1203.5|1198.5|1202.7|1197.7|1203.5|1198.5|1202.5|1197.5|122
1621564500000|2021-05-21 02:35:00|1202.8|1197.8|1202.9|1197.9|1203.3|1198.3|1202.7|1197.7|81
1621564800000|2021-05-21 02:40:00|1202.6|1197.6|1202.7|1197.7|1202.7|1197.7|1202.2|1197.2|13
1621565100000|2021-05-21 02:45:00|1202.6|1197.6|1203|1198|1203|1198|1202.5|1197.5|35
1621565400000|2021-05-21 02:50:00|1202.9|1197.9|1203.2|1198.2|1203.7|1198.7|1202.8|1197.8|23
1621565700000|2021-05-21 02:55:00|1203.4|1198.4|1203.5|1198.5|1203.6|1198.6|1203.3|1198.3|20
1621566000000|2021-05-21 03:00:00|1203.6|1198.6|1203.8|1198.8|1204.5|1199.5|1203.4|1198.4|40
1621566300000|2021-05-21 03:05:00|1203.7|1198.7|1204|1199|1204.1|1199.1|1203.7|1198.7|11
1621566600000|2021-05-21 03:10:00|1203.8|1198.8|1203.8|1198.8|1203.8|1198.8|1203.8|1198.8|1
1621566900000|2021-05-21 03:15:00|1203.9|1198.9|1203.8|1198.8|1203.9|1198.9|1203.8|1198.8|26
1621567200000|2021-05-21 03:20:00|1203.7|1198.7|1203.7|1198.7|1203.9|1198.9|1203.7|1198.7|51
1621567500000|2021-05-21 03:25:00|1203.8|1198.8|1203.6|1198.6|1203.8|1198.8|1203.5|1198.5|41
1621567800000|2021-05-21 03:30:00|1203.5|1198.5|1203.5|1198.5|1203.8|1198.8|1203.4|1198.4|18
1621568100000|2021-05-21 03:35:00|1203.4|1198.4|1204.1|1199.1|1204.1|1199.1|1203.3|1198.3|33
1621568400000|2021-05-21 03:40:00|1204.3|1199.3|1204.3|1199.3|1204.5|1199.5|1204.3|1199.3|21
1621568700000|2021-05-21 03:45:00|1204.4|1199.4|1204.4|1199.4|1204.9|1199.9|1204.2|1199.2|48
1621569000000|2021-05-21 03:50:00|1204|1199|1203.7|1198.7|1204.2|1199.2|1203.5|1198.5|37
1621569300000|2021-05-21 03:55:00|1203.8|1198.8|1204.7|1199.7|1204.8|1199.8|1203.7|1198.7|19
1621569600000|2021-05-21 04:00:00|1204.6|1199.6|1204.3|1199.3|1204.7|1199.7|1204.2|1199.2|41
1621569900000|2021-05-21 04:05:00|1204.2|1199.2|1204.6|1199.6|1204.7|1199.7|1204.2|1199.2|13
1621570200000|2021-05-21 04:10:00|1204.5|1199.5|1205.4|1200.4|1205.5|1200.5|1204.5|1199.5|22
1621570500000|2021-05-21 04:15:00|1205.5|1200.5|1205.5|1200.5|1205.5|1200.5|1205.4|1200.4|23
1621570800000|2021-05-21 04:20:00|1205.7|1200.7|1205.9|1200.9|1205.9|1200.9|1205.7|1200.7|31
1621571100000|2021-05-21 04:25:00|1205.8|1200.8|1207.3|1202.3|1207.3|1202.3|1205.8|1200.8|44
1621571400000|2021-05-21 04:30:00|1207.4|1202.4|1207.4|1202.4|1207.6|1202.6|1206.8|1201.8|69
1621571700000|2021-05-21 04:35:00|1207.5|1202.5|1206.4|1201.4|1207.6|1202.6|1206.3|1201.3|38
1621572000000|2021-05-21 04:40:00|1206.5|1201.5|1206.2|1201.2|1206.5|1201.5|1206|1201|34
1621572300000|2021-05-21 04:45:00|1206.3|1201.3|1206.8|1201.8|1207|1202|1206.2|1201.2|31
1621572600000|2021-05-21 04:50:00|1206.9|1201.9|1207|1202|1207.1|1202.1|1206.8|1201.8|12
1621572900000|2021-05-21 04:55:00|1207.1|1202.1|1206.8|1201.8|1207.1|1202.1|1206.6|1201.6|12
1621573200000|2021-05-21 05:00:00|1206.9|1201.9|1207.5|1202.5|1207.7|1202.7|1206.8|1201.8|28
1621573500000|2021-05-21 05:05:00|1207.4|1202.4|1206.7|1201.7|1207.4|1202.4|1206.3|1201.3|46
1621573800000|2021-05-21 05:10:00|1206.6|1201.6|1206.2|1201.2|1206.8|1201.8|1206|1201|37
1621574100000|2021-05-21 05:15:00|1206.1|1201.1|1205.6|1200.6|1206.2|1201.2|1205.6|1200.6|29
1621574400000|2021-05-21 05:20:00|1205.7|1200.7|1206.4|1201.4|1206.7|1201.7|1205.4|1200.4|45
1621574700000|2021-05-21 05:25:00|1206.5|1201.5|1206.5|1201.5|1206.7|1201.7|1206.5|1201.5|7
1621575000000|2021-05-21 05:30:00|1206.8|1201.8|1207.7|1202.7|1207.8|1202.8|1206|1201|149
1621575300000|2021-05-21 05:35:00|1207.6|1202.6|1206.8|1201.8|1207.6|1202.6|1206.5|1201.5|56
1621575600000|2021-05-21 05:40:00|1206.9|1201.9|1207|1202|1207.6|1202.6|1206.9|1201.9|57
1621575900000|2021-05-21 05:45:00|1207.1|1202.1|1207.1|1202.1|1207.8|1202.8|1206.8|1201.8|92
1621576200000|2021-05-21 05:50:00|1207|1202|1207.8|1202.8|1208|1203|1206.9|1201.9|60
1621576500000|2021-05-21 05:55:00|1207.7|1202.7|1207.3|1202.3|1208|1203|1207.2|1202.2|84
1621576800000|2021-05-21 06:00:00|1207.4|1202.4|1207.5|1202.5|1208.3|1203.3|1207.2|1202.2|148
1621577100000|2021-05-21 06:05:00|1207.6|1202.6|1207.5|1202.5|1208.1|1203.1|1207.4|1202.4|54
1621577400000|2021-05-21 06:10:00|1207.3|1202.3|1206|1201|1207.5|1202.5|1205.8|1200.8|62
1621577700000|2021-05-21 06:15:00|1205.9|1200.9|1205.3|1200.3|1206.3|1201.3|1205.1|1200.1|43
1621578000000|2021-05-21 06:20:00|1205.2|1200.2|1205.5|1200.5|1205.6|1200.6|1205.2|1200.2|31
1621578300000|2021-05-21 06:25:00|1205.4|1200.4|1203.2|1198.2|1205.5|1200.5|1203.2|1198.2|63
1621578600000|2021-05-21 06:30:00|1203.3|1198.3|1203.3|1198.3|1204.2|1199.2|1202.8|1197.8|121
1621578900000|2021-05-21 06:35:00|1203.4|1198.4|1204.1|1199.1|1204.9|1199.9|1203.4|1198.4|81
1621579200000|2021-05-21 06:40:00|1204|1199|1204.9|1199.9|1205|1200|1203.9|1198.9|78
1621579500000|2021-05-21 06:45:00|1205|1200|1205.1|1200.1|1205.9|1200.9|1204.9|1199.9|118
1621579800000|2021-05-21 06:50:00|1205.2|1200.2|1205.8|1200.8|1205.8|1200.8|1204.9|1199.9|79
1621580100000|2021-05-21 06:55:00|1205.7|1200.7|1205.5|1200.5|1206|1201|1205.5|1200.5|116
1621580400000|2021-05-21 07:00:00|1205.2|1200.2|1203.3|1198.3|1205.3|1200.3|1203.3|1198.3|128
1621580700000|2021-05-21 07:05:00|1203|1198|1201.5|1196.5|1203.4|1198.4|1200.7|1195.7|114
1621581000000|2021-05-21 07:10:00|1201.4|1196.4|1198.6|1193.6|1202.4|1197.4|1198.5|1193.5|149
1621581300000|2021-05-21 07:15:00|1198.9|1193.9|1199.7|1194.7|1202.2|1197.2|1198.6|1193.6|200
1621581600000|2021-05-21 07:20:00|1199.8|1194.8|1199.2|1194.2|1200.4|1195.4|1199|1194|105
1621581900000|2021-05-21 07:25:00|1199|1194|1199.8|1194.8|1200|1195|1198.8|1193.8|105
1621582200000|2021-05-21 07:30:00|1199.7|1194.7|1199.8|1194.8|1200.7|1195.7|1198.7|1193.7|215
1621582500000|2021-05-21 07:35:00|1199.7|1194.7|1201.4|1196.4|1201.7|1196.7|1199.5|1194.5|168
1621582800000|2021-05-21 07:40:00|1201.3|1196.3|1203.8|1198.8|1203.8|1198.8|1200.7|1195.7|111
1621583100000|2021-05-21 07:45:00|1203.7|1198.7|1205.1|1200.1|1205.5|1200.5|1202.9|1197.9|75
1621583400000|2021-05-21 07:50:00|1204.8|1199.8|1203.7|1198.7|1205.2|1200.2|1203.6|1198.6|77
1621583700000|2021-05-21 07:55:00|1203.6|1198.6|1203.3|1198.3|1203.7|1198.7|1203.1|1198.1|37
1621584000000|2021-05-21 08:00:00|1203.1|1198.1|1202.9|1197.9|1203.5|1198.5|1202.9|1197.9|42
1621584300000|2021-05-21 08:05:00|1203|1198|1203.3|1198.3|1203.5|1198.5|1201.8|1196.8|64
1621584600000|2021-05-21 08:10:00|1203.2|1198.2|1203.2|1198.2|1203.4|1198.4|1202.9|1197.9|35
1621584900000|2021-05-21 08:15:00|1203|1198|1202|1197|1203|1198|1201.5|1196.5|59
1621585200000|2021-05-21 08:20:00|1202.1|1197.1|1199.8|1194.8|1202.1|1197.1|1199.5|1194.5|60
1621585500000|2021-05-21 08:25:00|1199.7|1194.7|1200.5|1195.5|1201.4|1196.4|1199.7|1194.7|61
1621585800000|2021-05-21 08:30:00|1200.6|1195.6|1199.6|1194.6|1201.4|1196.4|1199.4|1194.4|62
1621586100000|2021-05-21 08:35:00|1199.7|1194.7|1199|1194|1200|1195|1198.6|1193.6|67
1621586400000|2021-05-21 08:40:00|1198.9|1193.9|1200|1195|1200.7|1195.7|1198.8|1193.8|48
1621586700000|2021-05-21 08:45:00|1200.1|1195.1|1196.9|1191.9|1200.8|1195.8|1196.9|1191.9|61
1621587000000|2021-05-21 08:50:00|1196.7|1191.7|1197.9|1192.9|1198.4|1193.4|1196.7|1191.7|97
1621587300000|2021-05-21 08:55:00|1198.2|1193.2|1198|1193|1198.3|1193.3|1197.3|1192.3|38
1621587600000|2021-05-21 09:00:00|1197.9|1192.9|1200.1|1195.1|1200.3|1195.3|1197.9|1192.9|65
1621587900000|2021-05-21 09:05:00|1200.2|1195.2|1200.3|1195.3|1200.6|1195.6|1199.8|1194.8|125
1621588200000|2021-05-21 09:10:00|1200.4|1195.4|1201.4|1196.4|1202.7|1197.7|1200.3|1195.3|131
1621588500000|2021-05-21 09:15:00|1201.5|1196.5|1202.5|1197.5|1202.9|1197.9|1201.3|1196.3|76
1621588800000|2021-05-21 09:20:00|1202.4|1197.4|1202.4|1197.4|1203.2|1198.2|1201.8|1196.8|124
1621589100000|2021-05-21 09:25:00|1202.5|1197.5|1202.3|1197.3|1202.7|1197.7|1202.1|1197.1|60
1621589400000|2021-05-21 09:30:00|1202.4|1197.4|1201.1|1196.1|1202.4|1197.4|1200.7|1195.7|41
1621589700000|2021-05-21 09:35:00|1201.2|1196.2|1202|1197|1202|1197|1200.6|1195.6|85
1621590000000|2021-05-21 09:40:00|1201.9|1196.9|1203.6|1198.6|1203.8|1198.8|1201.9|1196.9|71
1621590300000|2021-05-21 09:45:00|1203.5|1198.5|1203.4|1198.4|1203.7|1198.7|1203.1|1198.1|51
1621590600000|2021-05-21 09:50:00|1203.3|1198.3|1203.8|1198.8|1204.3|1199.3|1203.1|1198.1|134
1621590900000|2021-05-21 09:55:00|1203.7|1198.7|1203.7|1198.7|1203.9|1198.9|1203.6|1198.6|55
1621591200000|2021-05-21 10:00:00|1203.8|1198.8|1204.4|1199.4|1204.7|1199.7|1203.5|1198.5|61
1621591500000|2021-05-21 10:05:00|1204.5|1199.5|1203.6|1198.6|1204.7|1199.7|1203.6|1198.6|111
1621591800000|2021-05-21 10:10:00|1203.7|1198.7|1203|1198|1203.8|1198.8|1202.1|1197.1|52
1621592100000|2021-05-21 10:15:00|1203.1|1198.1|1204.4|1199.4|1204.4|1199.4|1203.1|1198.1|34
1621592400000|2021-05-21 10:20:00|1204.5|1199.5|1205.2|1200.2|1205.6|1200.6|1204.5|1199.5|75
1621592700000|2021-05-21 10:25:00|1205.1|1200.1|1204.4|1199.4|1205.1|1200.1|1203.8|1198.8|18
1621593000000|2021-05-21 10:30:00|1204.5|1199.5|1203.4|1198.4|1204.6|1199.6|1203.2|1198.2|72
1621593300000|2021-05-21 10:35:00|1203.3|1198.3|1202.8|1197.8|1203.4|1198.4|1201.8|1196.8|83
1621593600000|2021-05-21 10:40:00|1202.7|1197.7|1200.6|1195.6|1202.8|1197.8|1200.6|1195.6|41
1621593900000|2021-05-21 10:45:00|1200.5|1195.5|1202.1|1197.1|1202.2|1197.2|1200.4|1195.4|106
1621594200000|2021-05-21 10:50:00|1202.2|1197.2|1201.8|1196.8|1202.2|1197.2|1201.7|1196.7|73
1621594500000|2021-05-21 10:55:00|1201.9|1196.9|1200.7|1195.7|1202.4|1197.4|1200.6|1195.6|80
1621594800000|2021-05-21 11:00:00|1200.8|1195.8|1201.5|1196.5|1201.5|1196.5|1200.7|1195.7|70
1621595100000|2021-05-21 11:05:00|1201.4|1196.4|1201.2|1196.2|1201.4|1196.4|1200.8|1195.8|66
1621595400000|2021-05-21 11:10:00|1201.1|1196.1|1200.6|1195.6|1201.4|1196.4|1200.1|1195.1|77
1621595700000|2021-05-21 11:15:00|1201|1196|1201.4|1196.4|1203.2|1198.2|1201|1196|85
1621596000000|2021-05-21 11:20:00|1201.2|1196.2|1200.5|1195.5|1201.2|1196.2|1200|1195|86
1621596300000|2021-05-21 11:25:00|1200.4|1195.4|1201.7|1196.7|1201.7|1196.7|1200.1|1195.1|67
1621596600000|2021-05-21 11:30:00|1201.6|1196.6|1202.5|1197.5|1202.9|1197.9|1201.6|1196.6|111
1621596900000|2021-05-21 11:35:00|1202.4|1197.4|1202.2|1197.2|1202.8|1197.8|1202.1|1197.1|66
1621597200000|2021-05-21 11:40:00|1202.3|1197.3|1201.8|1196.8|1202.8|1197.8|1201.8|1196.8|84
1621597500000|2021-05-21 11:45:00|1201.9|1196.9|1201.3|1196.3|1202|1197|1201.2|1196.2|80
1621597800000|2021-05-21 11:50:00|1201.1|1196.1|1201.1|1196.1|1201.9|1196.9|1200.6|1195.6|104
1621598100000|2021-05-21 11:55:00|1201.2|1196.2|1200.2|1195.2|1201.3|1196.3|1200.1|1195.1|169
1621598400000|2021-05-21 12:00:00|1200.3|1195.3|1199|1194|1200.9|1195.9|1198.5|1193.5|142
1621598700000|2021-05-21 12:05:00|1199.1|1194.1|1198.8|1193.8|1199.9|1194.9|1198.3|1193.3|135
1621599000000|2021-05-21 12:10:00|1198.7|1193.7|1198.8|1193.8|1199.2|1194.2|1197.7|1192.7|77
1621599300000|2021-05-21 12:15:00|1198.7|1193.7|1201|1196|1201.1|1196.1|1198.5|1193.5|113
1621599600000|2021-05-21 12:20:00|1201.4|1196.4|1200|1195|1202|1197|1199.7|1194.7|175
1621599900000|2021-05-21 12:25:00|1199.9|1194.9|1200.2|1195.2|1201.6|1196.6|1199.4|1194.4|117
1621600200000|2021-05-21 12:30:00|1200.1|1195.1|1200.1|1195.1|1200.6|1195.6|1199.4|1194.4|141
1621600500000|2021-05-21 12:35:00|1200|1195|1200.7|1195.7|1200.7|1195.7|1199.7|1194.7|111
1621600800000|2021-05-21 12:40:00|1200.5|1195.5|1201.1|1196.1|1201.8|1196.8|1199.4|1194.4|178
1621601100000|2021-05-21 12:45:00|1201.2|1196.2|1203|1198|1203.1|1198.1|1200.8|1195.8|144
1621601400000|2021-05-21 12:50:00|1203.1|1198.1|1204.5|1199.5|1204.7|1199.7|1203.1|1198.1|81
1621601700000|2021-05-21 12:55:00|1204.4|1199.4|1206.1|1201.1|1206.5|1201.5|1204|1199|109
1621602000000|2021-05-21 13:00:00|1206|1201|1203.2|1198.2|1206.3|1201.3|1202.7|1197.7|290
1621602300000|2021-05-21 13:05:00|1203.4|1198.4|1205.5|1200.5|1205.7|1200.7|1203.1|1198.1|196
1621602600000|2021-05-21 13:10:00|1205.4|1200.4|1204.8|1199.8|1206.1|1201.1|1203.7|1198.7|160
1621602900000|2021-05-21 13:15:00|1204.7|1199.7|1207.4|1202.4|1207.6|1202.6|1204.6|1199.6|263
1621603200000|2021-05-21 13:20:00|1207.5|1202.5|1206.8|1201.8|1208|1203|1205.6|1200.6|244
1621603500000|2021-05-21 13:25:00|1206.9|1201.9|1208.4|1203.4|1208.9|1203.9|1206.6|1201.6|187
1621603800000|2021-05-21 13:30:00|1208.2|1203.2|1205.9|1200.9|1208.4|1203.4|1205.8|1200.8|303
1621604100000|2021-05-21 13:35:00|1205.8|1200.8|1207.9|1202.9|1210|1205|1205.3|1200.3|221
1621604400000|2021-05-21 13:40:00|1207.7|1202.7|1204.5|1199.5|1208.4|1203.4|1203.9|1198.9|246
1621604700000|2021-05-21 13:45:00|1204.2|1199.2|1200|1195|1204.2|1199.2|1199.4|1194.4|426
1621605000000|2021-05-21 13:50:00|1199.9|1194.9|1199.1|1194.1|1200.4|1195.4|1198.7|1193.7|377
1621605300000|2021-05-21 13:55:00|1198.9|1193.9|1198.2|1193.2|1199|1194|1196.4|1191.4|231
1621605600000|2021-05-21 14:00:00|1198.3|1193.3|1196.2|1191.2|1199.6|1194.6|1195.3|1190.3|330
1621605900000|2021-05-21 14:05:00|1196.3|1191.3|1196.4|1191.4|1197.1|1192.1|1195.4|1190.4|347
1621606200000|2021-05-21 14:10:00|1196.3|1191.3|1194.5|1189.5|1197|1192|1194.3|1189.3|333
1621606500000|2021-05-21 14:15:00|1194.4|1189.4|1197.6|1192.6|1197.6|1192.6|1193.1|1188.1|304
1621606800000|2021-05-21 14:20:00|1197.8|1192.8|1196.4|1191.4|1198|1193|1195.1|1190.1|236
1621607100000|2021-05-21 14:25:00|1196.3|1191.3|1195.7|1190.7|1196.9|1191.9|1195.3|1190.3|317
1621607400000|2021-05-21 14:30:00|1195.4|1190.4|1188.1|1183.1|1195.7|1190.7|1186.9|1181.9|379
1621607700000|2021-05-21 14:35:00|1188.3|1183.3|1184|1179|1188.3|1183.3|1182.7|1177.7|378
1621608000000|2021-05-21 14:40:00|1183.9|1178.9|1181.9|1176.9|1185|1180|1181.5|1176.5|399
1621608300000|2021-05-21 14:45:00|1181.8|1176.8|1180.7|1175.7|1182.3|1177.3|1176.7|1171.7|451
1621608600000|2021-05-21 14:50:00|1180.6|1175.6|1180.5|1175.5|1183.9|1178.9|1176.6|1171.6|315
1621608900000|2021-05-21 14:55:00|1180.9|1175.9|1182.8|1177.8|1183.6|1178.6|1176.7|1171.7|276
1621609200000|2021-05-21 15:00:00|1182.9|1177.9|1179.2|1174.2|1182.9|1177.9|1178|1173|287
1621609500000|2021-05-21 15:05:00|1179.1|1174.1|1180.1|1175.1|1181.8|1176.8|1179.1|1174.1|140
1621609800000|2021-05-21 15:10:00|1180.5|1175.5|1178.5|1173.5|1180.5|1175.5|1175.6|1170.6|271
1621610100000|2021-05-21 15:15:00|1178.7|1173.7|1181.6|1176.6|1181.6|1176.6|1178|1173|240
1621610400000|2021-05-21 15:20:00|1181.5|1176.5|1179.8|1174.8|1181.5|1176.5|1179.3|1174.3|122
1621610700000|2021-05-21 15:25:00|1179.9|1174.9|1179.4|1174.4|1181.7|1176.7|1179|1174|130
1621611000000|2021-05-21 15:30:00|1179.3|1174.3|1179.6|1174.6|1179.9|1174.9|1178.3|1173.3|149
1621611300000|2021-05-21 15:35:00|1179.5|1174.5|1179.4|1174.4|1180.7|1175.7|1178.5|1173.5|164
1621611600000|2021-05-21 15:40:00|1179.5|1174.5|1179.7|1174.7|1180.4|1175.4|1179|1174|140
1621611900000|2021-05-21 15:45:00|1179.8|1174.8|1178|1173|1180|1175|1177.9|1172.9|211
1621612200000|2021-05-21 15:50:00|1178.5|1173.5|1179.2|1174.2|1180.2|1175.2|1177.9|1172.9|137
1621612500000|2021-05-21 15:55:00|1179.3|1174.3|1175.5|1170.5|1179.3|1174.3|1175.2|1170.2|188
1621612800000|2021-05-21 16:00:00|1175.4|1170.4|1175.4|1170.4|1176.5|1171.5|1175.1|1170.1|207
1621613100000|2021-05-21 16:05:00|1175.5|1170.5|1174.3|1169.3|1176|1171|1174|1169|204
1621613400000|2021-05-21 16:10:00|1174.2|1169.2|1172.5|1167.5|1174.2|1169.2|1171.5|1166.5|329
1621613700000|2021-05-21 16:15:00|1172.4|1167.4|1174.1|1169.1|1174.1|1169.1|1171.5|1166.5|182
1621614000000|2021-05-21 16:20:00|1174|1169|1172.1|1167.1|1174.1|1169.1|1171.6|1166.6|173
1621614300000|2021-05-21 16:25:00|1172.3|1167.3|1172.8|1167.8|1173.4|1168.4|1171.4|1166.4|196
1621614600000|2021-05-21 16:30:00|1172.7|1167.7|1170|1165|1173|1168|1169.4|1164.4|225
1621614900000|2021-05-21 16:35:00|1169.9|1164.9|1173.8|1168.8|1174.2|1169.2|1169.5|1164.5|188
1621615200000|2021-05-21 16:40:00|1173.7|1168.7|1172.7|1167.7|1174.3|1169.3|1172.5|1167.5|157
1621615500000|2021-05-21 16:45:00|1172.8|1167.8|1172.5|1167.5|1173|1168|1171.7|1166.7|216
1621615800000|2021-05-21 16:50:00|1172.6|1167.6|1170|1165|1172.7|1167.7|1170|1165|176
1621616100000|2021-05-21 16:55:00|1170.1|1165.1|1173.2|1168.2|1173.4|1168.4|1170.1|1165.1|156
1621616400000|2021-05-21 17:00:00|1173.3|1168.3|1171.6|1166.6|1175.3|1170.3|1170.9|1165.9|230
1621616700000|2021-05-21 17:05:00|1171.7|1166.7|1172|1167|1172.3|1167.3|1170.8|1165.8|194
1621617000000|2021-05-21 17:10:00|1171.9|1166.9|1171|1166|1172.5|1167.5|1170.9|1165.9|157
1621617300000|2021-05-21 17:15:00|1170.9|1165.9|1171.9|1166.9|1172.4|1167.4|1170.9|1165.9|125
1621617600000|2021-05-21 17:20:00|1171.8|1166.8|1172.2|1167.2|1172.7|1167.7|1171.8|1166.8|141
1621617900000|2021-05-21 17:25:00|1172.3|1167.3|1174.2|1169.2|1174.3|1169.3|1172.1|1167.1|180
1621618200000|2021-05-21 17:30:00|1174.3|1169.3|1174.2|1169.2|1174.3|1169.3|1173.5|1168.5|115
1621618500000|2021-05-21 17:35:00|1174.4|1169.4|1175.1|1170.1|1175.8|1170.8|1174.3|1169.3|130
1621618800000|2021-05-21 17:40:00|1175|1170|1174.5|1169.5|1175.3|1170.3|1174.4|1169.4|97
1621619100000|2021-05-21 17:45:00|1174.4|1169.4|1174.4|1169.4|1174.7|1169.7|1173.6|1168.6|82
1621619400000|2021-05-21 17:50:00|1174.5|1169.5|1174.4|1169.4|1174.7|1169.7|1174.1|1169.1|85
1621619700000|2021-05-21 17:55:00|1174.5|1169.5|1174|1169|1174.5|1169.5|1173.9|1168.9|38
1621620000000|2021-05-21 18:00:00|1174.2|1169.2|1174|1169|1174.3|1169.3|1173.5|1168.5|38
1621620300000|2021-05-21 18:05:00|1174.2|1169.2|1174.2|1169.2|1174.4|1169.4|1173.6|1168.6|74
1621620600000|2021-05-21 18:10:00|1174.3|1169.3|1175.9|1170.9|1176.2|1171.2|1174.2|1169.2|57
1621620900000|2021-05-21 18:15:00|1176|1171|1175.1|1170.1|1176.1|1171.1|1175|1170|85
1621621200000|2021-05-21 18:20:00|1175|1170|1175.6|1170.6|1175.7|1170.7|1174.9|1169.9|104
1621621500000|2021-05-21 18:25:00|1175.5|1170.5|1175.2|1170.2|1175.6|1170.6|1174.5|1169.5|85
1621621800000|2021-05-21 18:30:00|1175.3|1170.3|1175.7|1170.7|1176|1171|1175.3|1170.3|117
1621622100000|2021-05-21 18:35:00|1175.6|1170.6|1174|1169|1175.7|1170.7|1174|1169|87
1621622400000|2021-05-21 18:40:00|1174.1|1169.1|1175.4|1170.4|1175.4|1170.4|1174.1|1169.1|62
1621622700000|2021-05-21 18:45:00|1175.5|1170.5|1174.9|1169.9|1175.5|1170.5|1174.5|1169.5|74
1621623000000|2021-05-21 18:50:00|1175.1|1170.1|1175.1|1170.1|1175.5|1170.5|1174.9|1169.9|78
1621623300000|2021-05-21 18:55:00|1175.2|1170.2|1175.1|1170.1|1175.5|1170.5|1175|1170|31
1621623600000|2021-05-21 19:00:00|1175|1170|1175.3|1170.3|1175.5|1170.5|1174.9|1169.9|69
1621623900000|2021-05-21 19:05:00|1175.2|1170.2|1175.9|1170.9|1175.9|1170.9|1175.2|1170.2|51
1621624200000|2021-05-21 19:10:00|1175.8|1170.8|1176.2|1171.2|1176.3|1171.3|1175.6|1170.6|34
1621624500000|2021-05-21 19:15:00|1176.1|1171.1|1175.7|1170.7|1177|1172|1175.7|1170.7|95
1621624800000|2021-05-21 19:20:00|1175.6|1170.6|1175.6|1170.6|1176|1171|1175.6|1170.6|86
1621625100000|2021-05-21 19:25:00|1175.5|1170.5|1176.2|1171.2|1176.3|1171.3|1175.5|1170.5|82
1621625400000|2021-05-21 19:30:00|1176.1|1171.1|1175.5|1170.5|1176.3|1171.3|1175.4|1170.4|64
1621625700000|2021-05-21 19:35:00|1175.4|1170.4|1175.6|1170.6|1175.9|1170.9|1175.4|1170.4|38
1621626000000|2021-05-21 19:40:00|1175.5|1170.5|1174.9|1169.9|1175.6|1170.6|1174.6|1169.6|90
1621626300000|2021-05-21 19:45:00|1174.8|1169.8|1174.4|1169.4|1174.8|1169.8|1174|1169|49
1621626600000|2021-05-21 19:50:00|1174.3|1169.3|1173|1168|1174.4|1169.4|1173|1168|106
1621626900000|2021-05-21 19:55:00|1173.2|1168.2|1172.8|1167.8|1173.4|1168.4|1171.9|1166.9|173
1621627200000|2021-05-21 20:00:00|1172.9|1167.9|1173.7|1168.7|1174|1169|1172.9|1167.9|22
1621627500000|2021-05-21 20:05:00|1173.8|1168.8|1173.6|1168.6|1173.8|1168.8|1172.7|1167.7|16
1621627800000|2021-05-21 20:10:00|1173.7|1168.7|1174.1|1169.1|1174.3|1169.3|1173.6|1168.6|15
1621628100000|2021-05-21 20:15:00|1174|1169|1174.5|1169.5|1174.9|1169.9|1173.7|1168.7|33
1621628400000|2021-05-21 20:20:00|1174.6|1169.6|1174.4|1169.4|1174.6|1169.6|1174.4|1169.4|15
1621628700000|2021-05-21 20:25:00|1174.5|1169.5|1174.4|1169.4|1174.5|1169.5|1173.7|1168.7|21
1621629000000|2021-05-21 20:30:00|1174.3|1169.3|1173.1|1168.1|1174.4|1169.4|1173.1|1168.1|18
1621629300000|2021-05-21 20:35:00|1172.9|1167.9|1173.6|1168.6|1174|1169|1172.6|1167.6|37
1621629600000|2021-05-21 20:40:00|1173.5|1168.5|1173.6|1168.6|1173.9|1168.9|1173.1|1168.1|14
1621629900000|2021-05-21 20:45:00|1173.5|1168.5|1173.1|1168.1|1173.7|1168.7|1172.7|1167.7|23
1621630200000|2021-05-21 20:50:00|1173.2|1168.2|1173.3|1168.3|1173.7|1168.7|1173.2|1168.2|23
1621630500000|2021-05-21 20:55:00|1173.2|1168.2|1173.4|1168.4|1173.6|1168.6|1171.9|1166.9|35
1621807200000|2021-05-23 22:00:00|1170.1|1165.1|1173|1168|1174.2|1169.2|1169.5|1164.5|81
1621807500000|2021-05-23 22:05:00|1172.9|1167.9|1173.1|1168.1|1173.3|1168.3|1172.5|1167.5|60
1621807800000|2021-05-23 22:10:00|1173.2|1168.2|1174.7|1169.7|1174.8|1169.8|1173.1|1168.1|31
1621808100000|2021-05-23 22:15:00|1174.9|1169.9|1176.2|1171.2|1176.2|1171.2|1174.9|1169.9|35
1621808400000|2021-05-23 22:20:00|1176.3|1171.3|1179.6|1174.6|1180|1175|1176.3|1171.3|38
1621808700000|2021-05-23 22:25:00|1179.5|1174.5|1177.7|1172.7|1179.6|1174.6|1177.7|1172.7|24
1621809000000|2021-05-23 22:30:00|1177.8|1172.8|1175.1|1170.1|1177.8|1172.8|1175|1170|47
1621809300000|2021-05-23 22:35:00|1175|1170|1175.5|1170.5|1175.6|1170.6|1174.9|1169.9|20
1621809600000|2021-05-23 22:40:00|1175.7|1170.7|1175.5|1170.5|1175.8|1170.8|1175.3|1170.3|16
1621809900000|2021-05-23 22:45:00|1175.4|1170.4|1175.2|1170.2|1176.4|1171.4|1175.2|1170.2|71
1621810200000|2021-05-23 22:50:00|1175.3|1170.3|1174.6|1169.6|1175.3|1170.3|1174.1|1169.1|22
1621810500000|2021-05-23 22:55:00|1174.7|1169.7|1175.8|1170.8|1176.1|1171.1|1174.7|1169.7|24
1621810800000|2021-05-23 23:00:00|1175.9|1170.9|1175.6|1170.6|1176.1|1171.1|1175.6|1170.6|19
1621811100000|2021-05-23 23:05:00|1175.5|1170.5|1175.8|1170.8|1175.9|1170.9|1175.4|1170.4|34
1621811400000|2021-05-23 23:10:00|1175.7|1170.7|1175.2|1170.2|1177|1172|1175.1|1170.1|27
1621811700000|2021-05-23 23:15:00|1175.3|1170.3|1176.4|1171.4|1176.7|1171.7|1175.3|1170.3|89
1621812000000|2021-05-23 23:20:00|1176.5|1171.5|1176.7|1171.7|1176.8|1171.8|1176.4|1171.4|23
1621812300000|2021-05-23 23:25:00|1176.6|1171.6|1176.5|1171.5|1176.7|1171.7|1175.6|1170.6|33
1621812600000|2021-05-23 23:30:00|1176.6|1171.6|1176.2|1171.2|1176.9|1171.9|1176.2|1171.2|28
1621812900000|2021-05-23 23:35:00|1176.3|1171.3|1177.6|1172.6|1177.6|1172.6|1176.1|1171.1|43
1621813200000|2021-05-23 23:40:00|1177.7|1172.7|1178|1173|1179|1174|1177.5|1172.5|45
1621813500000|2021-05-23 23:45:00|1177.9|1172.9|1179|1174|1179.4|1174.4|1177.9|1172.9|106
1621813800000|2021-05-23 23:50:00|1179.1|1174.1|1177.7|1172.7|1179.1|1174.1|1177.7|1172.7|28
1621814100000|2021-05-23 23:55:00|1177.6|1172.6|1178|1173|1178.2|1173.2|1176.9|1171.9|40
1621814400000|2021-05-24 00:00:00|1178.1|1173.1|1179.2|1174.2|1179.2|1174.2|1177.4|1172.4|74
1621814700000|2021-05-24 00:05:00|1179.3|1174.3|1180.7|1175.7|1180.7|1175.7|1179.1|1174.1|91
1621815000000|2021-05-24 00:10:00|1180.9|1175.9|1181.2|1176.2|1181.7|1176.7|1180.7|1175.7|72
1621815300000|2021-05-24 00:15:00|1181.1|1176.1|1181.2|1176.2|1182.1|1177.1|1181.1|1176.1|50
1621815600000|2021-05-24 00:20:00|1181.3|1176.3|1180.2|1175.2|1181.3|1176.3|1179.7|1174.7|46
1621815900000|2021-05-24 00:25:00|1180.3|1175.3|1178.2|1173.2|1180.8|1175.8|1178.1|1173.1|60
1621816200000|2021-05-24 00:30:00|1178.3|1173.3|1177.5|1172.5|1178.3|1173.3|1177.5|1172.5|42
1621816500000|2021-05-24 00:35:00|1177.4|1172.4|1176.8|1171.8|1177.4|1172.4|1176.3|1171.3|16
1621816800000|2021-05-24 00:40:00|1176.9|1171.9|1177.7|1172.7|1177.7|1172.7|1176.8|1171.8|13
1621817100000|2021-05-24 00:45:00|1177.8|1172.8|1177.7|1172.7|1177.9|1172.9|1176.9|1171.9|17
1621817400000|2021-05-24 00:50:00|1177.8|1172.8|1178.5|1173.5|1178.8|1173.8|1177.7|1172.7|56
1621817700000|2021-05-24 00:55:00|1178.4|1173.4|1177.7|1172.7|1178.6|1173.6|1177.6|1172.6|52
1621818000000|2021-05-24 01:00:00|1177.6|1172.6|1179.2|1174.2|1179.5|1174.5|1177.3|1172.3|123
1621818300000|2021-05-24 01:05:00|1179.4|1174.4|1180.6|1175.6|1180.9|1175.9|1179.1|1174.1|141
1621818600000|2021-05-24 01:10:00|1180.7|1175.7|1180.7|1175.7|1181.5|1176.5|1180.3|1175.3|109
1621818900000|2021-05-24 01:15:00|1180.6|1175.6|1180.5|1175.5|1180.9|1175.9|1180.2|1175.2|93
1621819200000|2021-05-24 01:20:00|1180.6|1175.6|1180|1175|1180.6|1175.6|1179.8|1174.8|115
1621819500000|2021-05-24 01:25:00|1180.1|1175.1|1180.5|1175.5|1181|1176|1180|1175|117
1621819800000|2021-05-24 01:30:00|1180.6|1175.6|1181.8|1176.8|1182.3|1177.3|1179.9|1174.9|96
1621820100000|2021-05-24 01:35:00|1181.9|1176.9|1180.7|1175.7|1181.9|1176.9|1180.2|1175.2|95
1621820400000|2021-05-24 01:40:00|1180.8|1175.8|1182.2|1177.2|1182.4|1177.4|1180.7|1175.7|83
1621820700000|2021-05-24 01:45:00|1182.1|1177.1|1182.8|1177.8|1183.2|1178.2|1182|1177|122
1621821000000|2021-05-24 01:50:00|1183.1|1178.1|1183.7|1178.7|1184.1|1179.1|1182.1|1177.1|129
1621821300000|2021-05-24 01:55:00|1183.6|1178.6|1182.4|1177.4|1183.7|1178.7|1182.2|1177.2|109
1621821600000|2021-05-24 02:00:00|1182.5|1177.5|1182|1177|1182.9|1177.9|1180.5|1175.5|119
1621821900000|2021-05-24 02:05:00|1182.1|1177.1|1182.1|1177.1|1183.1|1178.1|1181.8|1176.8|124
1621822200000|2021-05-24 02:10:00|1182.2|1177.2|1182.2|1177.2|1182.5|1177.5|1181.8|1176.8|110
1621822500000|2021-05-24 02:15:00|1182.1|1177.1|1181.3|1176.3|1182.5|1177.5|1181.1|1176.1|115
1621822800000|2021-05-24 02:20:00|1181.4|1176.4|1180.4|1175.4|1181.8|1176.8|1180.1|1175.1|80
1621823100000|2021-05-24 02:25:00|1180.5|1175.5|1181.2|1176.2|1181.3|1176.3|1180.4|1175.4|54
1621823400000|2021-05-24 02:30:00|1181.3|1176.3|1181.3|1176.3|1182.1|1177.1|1180.5|1175.5|96
1621823700000|2021-05-24 02:35:00|1181.4|1176.4|1179.3|1174.3|1181.5|1176.5|1178.6|1173.6|70
1621824000000|2021-05-24 02:40:00|1179.2|1174.2|1178.2|1173.2|1179.5|1174.5|1177.9|1172.9|78
1621824300000|2021-05-24 02:45:00|1178.1|1173.1|1177.6|1172.6|1178.3|1173.3|1177|1172|47
1621824600000|2021-05-24 02:50:00|1177.7|1172.7|1179.3|1174.3|1179.9|1174.9|1177.1|1172.1|69
1621824900000|2021-05-24 02:55:00|1179.4|1174.4|1179.5|1174.5|1179.6|1174.6|1178.9|1173.9|35
1621825200000|2021-05-24 03:00:00|1179.6|1174.6|1180.4|1175.4|1180.5|1175.5|1179.6|1174.6|42
1621825500000|2021-05-24 03:05:00|1180.3|1175.3|1179.4|1174.4|1180.7|1175.7|1179.4|1174.4|70
1621825800000|2021-05-24 03:10:00|1179.3|1174.3|1180.2|1175.2|1180.2|1175.2|1179.1|1174.1|123
1621826100000|2021-05-24 03:15:00|1180.1|1175.1|1180.2|1175.2|1180.3|1175.3|1180.1|1175.1|28
1621826400000|2021-05-24 03:20:00|1180.3|1175.3|1180|1175|1180.8|1175.8|1179.9|1174.9|53
1621827000000|2021-05-24 03:30:00|1180.1|1175.1|1179.5|1174.5|1180.1|1175.1|1179.3|1174.3|22
1621827300000|2021-05-24 03:35:00|1179.6|1174.6|1179.4|1174.4|1179.9|1174.9|1179|1174|32
1621827600000|2021-05-24 03:40:00|1179.2|1174.2|1179.9|1174.9|1180|1175|1178.9|1173.9|19
1621827900000|2021-05-24 03:45:00|1179.7|1174.7|1179.2|1174.2|1179.9|1174.9|1179.1|1174.1|46
1621828200000|2021-05-24 03:50:00|1179.1|1174.1|1179.3|1174.3|1179.3|1174.3|1179.1|1174.1|39
1621828500000|2021-05-24 03:55:00|1179.2|1174.2|1179.2|1174.2|1179.3|1174.3|1179.1|1174.1|35
1621828800000|2021-05-24 04:00:00|1179.1|1174.1|1179|1174|1179.3|1174.3|1178.9|1173.9|50
1621829100000|2021-05-24 04:05:00|1178.9|1173.9|1179.4|1174.4|1179.4|1174.4|1178.7|1173.7|18
1621829400000|2021-05-24 04:10:00|1179.6|1174.6|1179.8|1174.8|1179.9|1174.9|1179.5|1174.5|13
1621829700000|2021-05-24 04:15:00|1179.7|1174.7|1179.3|1174.3|1179.8|1174.8|1179.2|1174.2|12
1621830300000|2021-05-24 04:25:00|1179.2|1174.2|1179.1|1174.1|1179.2|1174.2|1179.1|1174.1|4
1621830600000|2021-05-24 04:30:00|1178.8|1173.8|1176.2|1171.2|1178.8|1173.8|1176.1|1171.1|16
1621830900000|2021-05-24 04:35:00|1176.3|1171.3|1176.5|1171.5|1176.8|1171.8|1175.8|1170.8|32
1621831200000|2021-05-24 04:40:00|1176.4|1171.4|1176|1171|1176.6|1171.6|1175.7|1170.7|64
1621831500000|2021-05-24 04:45:00|1175.9|1170.9|1174.3|1169.3|1175.9|1170.9|1174.3|1169.3|48
1621831800000|2021-05-24 04:50:00|1174.2|1169.2|1174.3|1169.3|1174.7|1169.7|1174|1169|40
1621832100000|2021-05-24 04:55:00|1174.4|1169.4|1176|1171|1176.2|1171.2|1174.4|1169.4|39
1621832400000|2021-05-24 05:00:00|1175.9|1170.9|1175.8|1170.8|1176.3|1171.3|1175.4|1170.4|62
1621832700000|2021-05-24 05:05:00|1176|1171|1177.1|1172.1|1177.9|1172.9|1175.9|1170.9|89
1621833000000|2021-05-24 05:10:00|1177|1172|1176.2|1171.2|1177|1172|1175.7|1170.7|29
1621833300000|2021-05-24 05:15:00|1176|1171|1176.4|1171.4|1176.7|1171.7|1175.6|1170.6|34
1621833600000|2021-05-24 05:20:00|1176.3|1171.3|1176.4|1171.4|1176.5|1171.5|1175.7|1170.7|70
1621833900000|2021-05-24 05:25:00|1176.3|1171.3|1176.1|1171.1|1176.5|1171.5|1175.8|1170.8|52
1621834200000|2021-05-24 05:30:00|1176|1171|1174.9|1169.9|1176.5|1171.5|1174.8|1169.8|73
1621834500000|2021-05-24 05:35:00|1175.1|1170.1|1176|1171|1176.6|1171.6|1174.8|1169.8|65
1621834800000|2021-05-24 05:40:00|1175.9|1170.9|1175.1|1170.1|1175.9|1170.9|1174|1169|57
1621835100000|2021-05-24 05:45:00|1175|1170|1175.1|1170.1|1175.7|1170.7|1175|1170|59
1621835400000|2021-05-24 05:50:00|1175|1170|1174.1|1169.1|1175.1|1170.1|1173.6|1168.6|53
1621835700000|2021-05-24 05:55:00|1173.8|1168.8|1174|1169|1174.8|1169.8|1173.8|1168.8|51
1621836000000|2021-05-24 06:00:00|1173.9|1168.9|1172|1167|1174|1169|1171.1|1166.1|71
1621836300000|2021-05-24 06:05:00|1171.9|1166.9|1170.9|1165.9|1172.2|1167.2|1170.9|1165.9|103
1621836600000|2021-05-24 06:10:00|1171|1166|1172.2|1167.2|1172.6|1167.6|1170.9|1165.9|98
1621836900000|2021-05-24 06:15:00|1172.1|1167.1|1172.8|1167.8|1173.1|1168.1|1172|1167|82
1621837200000|2021-05-24 06:20:00|1172.9|1167.9|1173.9|1168.9|1174.1|1169.1|1172.7|1167.7|62
1621837500000|2021-05-24 06:25:00|1173.2|1168.2|1174|1169|1174.1|1169.1|1172.7|1167.7|55
1621837800000|2021-05-24 06:30:00|1173.9|1168.9|1174.2|1169.2|1174.2|1169.2|1173.4|1168.4|56
1621838100000|2021-05-24 06:35:00|1174.3|1169.3|1174.2|1169.2|1175.3|1170.3|1174|1169|48
1621838400000|2021-05-24 06:40:00|1174.3|1169.3|1173.7|1168.7|1174.4|1169.4|1173.5|1168.5|52
1621838700000|2021-05-24 06:45:00|1173.6|1168.6|1171.6|1166.6|1173.6|1168.6|1170.9|1165.9|34
1621839000000|2021-05-24 06:50:00|1171.7|1166.7|1172.4|1167.4|1172.5|1167.5|1171.7|1166.7|29
1621839300000|2021-05-24 06:55:00|1171.9|1166.9|1171.7|1166.7|1171.9|1166.9|1170.5|1165.5|35
1621839600000|2021-05-24 07:00:00|1171.6|1166.6|1171.9|1166.9|1172.5|1167.5|1170.6|1165.6|146
1621839900000|2021-05-24 07:05:00|1171.8|1166.8|1171.6|1166.6|1172.5|1167.5|1170.6|1165.6|80
1621840200000|2021-05-24 07:10:00|1171.7|1166.7|1170.3|1165.3|1171.9|1166.9|1169.8|1164.8|133
1621840500000|2021-05-24 07:15:00|1170.4|1165.4|1173.3|1168.3|1173.3|1168.3|1170.3|1165.3|82
1621840800000|2021-05-24 07:20:00|1173.5|1168.5|1172.4|1167.4|1173.7|1168.7|1171.4|1166.4|84
1621841100000|2021-05-24 07:25:00|1172.1|1167.1|1172.9|1167.9|1173.3|1168.3|1171.9|1166.9|93
1621841400000|2021-05-24 07:30:00|1173.1|1168.1|1173.6|1168.6|1173.8|1168.8|1172.8|1167.8|113
1621841700000|2021-05-24 07:35:00|1173.7|1168.7|1173.9|1168.9|1174.4|1169.4|1173.5|1168.5|80
1621842000000|2021-05-24 07:40:00|1173.8|1168.8|1174.1|1169.1|1174.8|1169.8|1173.7|1168.7|104
1621842300000|2021-05-24 07:45:00|1174.2|1169.2|1174.3|1169.3|1174.8|1169.8|1174.2|1169.2|82
1621842600000|2021-05-24 07:50:00|1174.2|1169.2|1172|1167|1174.5|1169.5|1171.5|1166.5|142
1621842900000|2021-05-24 07:55:00|1171.7|1166.7|1171.2|1166.2|1171.7|1166.7|1171.1|1166.1|95
1621843200000|2021-05-24 08:00:00|1171.1|1166.1|1171.2|1166.2|1172.7|1167.7|1171|1166|95
1621843500000|2021-05-24 08:05:00|1171.1|1166.1|1170.6|1165.6|1171.1|1166.1|1170.5|1165.5|45
1621843800000|2021-05-24 08:10:00|1170.5|1165.5|1171.4|1166.4|1172.1|1167.1|1170.5|1165.5|77
1621844100000|2021-05-24 08:15:00|1171.6|1166.6|1171.6|1166.6|1172.6|1167.6|1171.4|1166.4|125
1621844400000|2021-05-24 08:20:00|1171.5|1166.5|1169.9|1164.9|1171.8|1166.8|1169.2|1164.2|101
1621844700000|2021-05-24 08:25:00|1169.8|1164.8|1169.7|1164.7|1169.9|1164.9|1169.2|1164.2|80
1621845000000|2021-05-24 08:30:00|1169.5|1164.5|1168.1|1163.1|1169.6|1164.6|1167.6|1162.6|166
1621845300000|2021-05-24 08:35:00|1168|1163|1165.4|1160.4|1168.2|1163.2|1164.9|1159.9|253
1621845600000|2021-05-24 08:40:00|1165.6|1160.6|1167.7|1162.7|1168.9|1163.9|1165.5|1160.5|174
1621845900000|2021-05-24 08:45:00|1167.4|1162.4|1169.2|1164.2|1170|1165|1167.3|1162.3|162
1621846200000|2021-05-24 08:50:00|1169.1|1164.1|1169|1164|1169.4|1164.4|1168.3|1163.3|126
1621846500000|2021-05-24 08:55:00|1168.9|1163.9|1166.6|1161.6|1169|1164|1166.5|1161.5|77
1621846800000|2021-05-24 09:00:00|1166.7|1161.7|1166.8|1161.8|1166.9|1161.9|1166.1|1161.1|122
1621847100000|2021-05-24 09:05:00|1166.9|1161.9|1167.4|1162.4|1167.6|1162.6|1166|1161|79
1621847400000|2021-05-24 09:10:00|1167.5|1162.5|1167.4|1162.4|1168.2|1163.2|1167.2|1162.2|60
1621847700000|2021-05-24 09:15:00|1167.3|1162.3|1166.8|1161.8|1168.7|1163.7|1166.8|1161.8|107
1621848000000|2021-05-24 09:20:00|1166.7|1161.7|1167.7|1162.7|1167.8|1162.8|1166.6|1161.6|88
1621848300000|2021-05-24 09:25:00|1167.6|1162.6|1167.5|1162.5|1167.7|1162.7|1166.8|1161.8|88
1621848600000|2021-05-24 09:30:00|1167.4|1162.4|1167.1|1162.1|1168.2|1163.2|1166.3|1161.3|109
1621848900000|2021-05-24 09:35:00|1167|1162|1167.1|1162.1|1167.7|1162.7|1166.4|1161.4|47
1621849200000|2021-05-24 09:40:00|1167.2|1162.2|1167|1162|1168.3|1163.3|1166.8|1161.8|61
1621849500000|2021-05-24 09:45:00|1166.9|1161.9|1167.3|1162.3|1167.3|1162.3|1166.5|1161.5|62
1621849800000|2021-05-24 09:50:00|1167.4|1162.4|1168.5|1163.5|1168.5|1163.5|1167.4|1162.4|83
1621850100000|2021-05-24 09:55:00|1168.6|1163.6|1170.5|1165.5|1170.7|1165.7|1168.5|1163.5|44
1621850400000|2021-05-24 10:00:00|1170.6|1165.6|1172.4|1167.4|1172.4|1167.4|1170.1|1165.1|60
1621850700000|2021-05-24 10:05:00|1172.3|1167.3|1171.2|1166.2|1172.4|1167.4|1171.2|1166.2|88
1621851000000|2021-05-24 10:10:00|1171.3|1166.3|1171.4|1166.4|1172.6|1167.6|1171.3|1166.3|104
1621851300000|2021-05-24 10:15:00|1171.5|1166.5|1173.6|1168.6|1174.3|1169.3|1171.5|1166.5|74
1621851600000|2021-05-24 10:20:00|1173.9|1168.9|1173.8|1168.8|1174.3|1169.3|1173.2|1168.2|85
1621851900000|2021-05-24 10:25:00|1173.7|1168.7|1173.6|1168.6|1174.2|1169.2|1173.2|1168.2|97
1621852200000|2021-05-24 10:30:00|1173.5|1168.5|1173.9|1168.9|1174.1|1169.1|1173.1|1168.1|95
1621852500000|2021-05-24 10:35:00|1173.8|1168.8|1174.8|1169.8|1175.4|1170.4|1173.8|1168.8|60
1621852800000|2021-05-24 10:40:00|1174.9|1169.9|1175.9|1170.9|1177.2|1172.2|1174.9|1169.9|80
1621853100000|2021-05-24 10:45:00|1176|1171|1175.9|1170.9|1176.5|1171.5|1175.3|1170.3|61
1621853400000|2021-05-24 10:50:00|1176|1171|1175.5|1170.5|1176.1|1171.1|1174.6|1169.6|57
1621853700000|2021-05-24 10:55:00|1175.4|1170.4|1175|1170|1175.9|1170.9|1174.5|1169.5|65
1621854000000|2021-05-24 11:00:00|1175.1|1170.1|1174.8|1169.8|1175.4|1170.4|1174.5|1169.5|78
1621854300000|2021-05-24 11:05:00|1175|1170|1174.9|1169.9|1175.4|1170.4|1174.2|1169.2|89
1621854600000|2021-05-24 11:10:00|1175.1|1170.1|1175|1170|1175.5|1170.5|1174.9|1169.9|98
1621854900000|2021-05-24 11:15:00|1175.1|1170.1|1176.1|1171.1|1176.4|1171.4|1175.1|1170.1|53
1621855200000|2021-05-24 11:20:00|1176.2|1171.2|1176.2|1171.2|1178.1|1173.1|1176.2|1171.2|41
1621855500000|2021-05-24 11:25:00|1176.3|1171.3|1175.4|1170.4|1176.7|1171.7|1175.2|1170.2|184
1621855800000|2021-05-24 11:30:00|1175.5|1170.5|1175.7|1170.7|1175.9|1170.9|1175.5|1170.5|78
1621856100000|2021-05-24 11:35:00|1175.8|1170.8|1174.3|1169.3|1175.8|1170.8|1174.1|1169.1|66
1621856400000|2021-05-24 11:40:00|1174.5|1169.5|1176.5|1171.5|1176.5|1171.5|1174.5|1169.5|84
1621856700000|2021-05-24 11:45:00|1176.6|1171.6|1178.3|1173.3|1178.4|1173.4|1175.8|1170.8|84
1621857000000|2021-05-24 11:50:00|1178.4|1173.4|1180.7|1175.7|1180.7|1175.7|1178|1173|112
1621857300000|2021-05-24 11:55:00|1181.2|1176.2|1181.7|1176.7|1182.6|1177.6|1180.7|1175.7|99
1621857600000|2021-05-24 12:00:00|1182.3|1177.3|1180.7|1175.7|1183.4|1178.4|1180.7|1175.7|131
1621857900000|2021-05-24 12:05:00|1180.8|1175.8|1183.7|1178.7|1183.8|1178.8|1180.6|1175.6|108
1621858200000|2021-05-24 12:10:00|1183.8|1178.8|1180.3|1175.3|1184|1179|1180.3|1175.3|106
1621858500000|2021-05-24 12:15:00|1179.9|1174.9|1180.2|1175.2|1180.2|1175.2|1177.8|1172.8|124
1621858800000|2021-05-24 12:20:00|1180|1175|1179.6|1174.6|1180.8|1175.8|1177.6|1172.6|137
1621859100000|2021-05-24 12:25:00|1179.5|1174.5|1180.4|1175.4|1180.9|1175.9|1179.2|1174.2|115
1621859400000|2021-05-24 12:30:00|1180.6|1175.6|1179.3|1174.3|1181.2|1176.2|1178.7|1173.7|182
1621859700000|2021-05-24 12:35:00|1179.4|1174.4|1182.2|1177.2|1183|1178|1179|1174|137
1621860000000|2021-05-24 12:40:00|1182.1|1177.1|1181.2|1176.2|1182.8|1177.8|1181.1|1176.1|75
1621860300000|2021-05-24 12:45:00|1181.3|1176.3|1182|1177|1182.5|1177.5|1181|1176|102
1621860600000|2021-05-24 12:50:00|1181.9|1176.9|1181.3|1176.3|1182|1177|1180.3|1175.3|93
1621860900000|2021-05-24 12:55:00|1181.2|1176.2|1179.9|1174.9|1181.2|1176.2|1179.8|1174.8|95
1621861200000|2021-05-24 13:00:00|1180.2|1175.2|1175.6|1170.6|1180.2|1175.2|1175.2|1170.2|242
1621861500000|2021-05-24 13:05:00|1175.7|1170.7|1175.7|1170.7|1177.5|1172.5|1174.7|1169.7|163
1621861800000|2021-05-24 13:10:00|1175.6|1170.6|1172.5|1167.5|1175.9|1170.9|1172.3|1167.3|123
1621862100000|2021-05-24 13:15:00|1173.2|1168.2|1174.9|1169.9|1175.5|1170.5|1173.2|1168.2|155
1621862400000|2021-05-24 13:20:00|1174.8|1169.8|1175.7|1170.7|1175.7|1170.7|1173.1|1168.1|186
1621862700000|2021-05-24 13:25:00|1175.6|1170.6|1180|1175|1180.2|1175.2|1175.1|1170.1|162
1621863000000|2021-05-24 13:30:00|1179.9|1174.9|1180.6|1175.6|1180.6|1175.6|1177.6|1172.6|226
1621863300000|2021-05-24 13:35:00|1180.5|1175.5|1184.4|1179.4|1185|1180|1180.5|1175.5|230
1621863600000|2021-05-24 13:40:00|1184.7|1179.7|1180.4|1175.4|1185.9|1180.9|1180.4|1175.4|388
1621863900000|2021-05-24 13:45:00|1179.7|1174.7|1179.4|1174.4|1180.8|1175.8|1176.4|1171.4|291
1621864200000|2021-05-24 13:50:00|1179.3|1174.3|1178.6|1173.6|1181.8|1176.8|1178.3|1173.3|289
1621864500000|2021-05-24 13:55:00|1178.3|1173.3|1185.2|1180.2|1185.4|1180.4|1178|1173|241
1621864800000|2021-05-24 14:00:00|1185.3|1180.3|1180.6|1175.6|1185.9|1180.9|1180.6|1175.6|229
1621865100000|2021-05-24 14:05:00|1181|1176|1181|1176|1181.9|1176.9|1178.5|1173.5|219
1621865400000|2021-05-24 14:10:00|1180.9|1175.9|1184.3|1179.3|1185.4|1180.4|1180.9|1175.9|147
1621865700000|2021-05-24 14:15:00|1184.4|1179.4|1183.7|1178.7|1185.4|1180.4|1182.8|1177.8|338
1621866000000|2021-05-24 14:20:00|1183.6|1178.6|1183.1|1178.1|1184.3|1179.3|1182.3|1177.3|322
1621866300000|2021-05-24 14:25:00|1183.2|1178.2|1179.3|1174.3|1184.1|1179.1|1179.3|1174.3|213
1621866600000|2021-05-24 14:30:00|1179.4|1174.4|1181.2|1176.2|1181.6|1176.6|1179.4|1174.4|193
1621866900000|2021-05-24 14:35:00|1181.4|1176.4|1180.9|1175.9|1182|1177|1180.3|1175.3|71
1621867200000|2021-05-24 14:40:00|1181|1176|1182.7|1177.7|1183.3|1178.3|1180.5|1175.5|121
1621867500000|2021-05-24 14:45:00|1182.5|1177.5|1184.2|1179.2|1184.6|1179.6|1182.5|1177.5|155
1621867800000|2021-05-24 14:50:00|1184.1|1179.1|1186.5|1181.5|1186.5|1181.5|1184.1|1179.1|199
1621868100000|2021-05-24 14:55:00|1186.3|1181.3|1185.7|1180.7|1186.5|1181.5|1185.4|1180.4|189
1621868400000|2021-05-24 15:00:00|1185.8|1180.8|1185.4|1180.4|1186.8|1181.8|1185|1180|170
1621868700000|2021-05-24 15:05:00|1185.3|1180.3|1184.8|1179.8|1185.8|1180.8|1184.3|1179.3|158
1621869000000|2021-05-24 15:10:00|1184.7|1179.7|1181.8|1176.8|1184.7|1179.7|1181.5|1176.5|174
1621869300000|2021-05-24 15:15:00|1181.9|1176.9|1182.8|1177.8|1184.3|1179.3|1181.3|1176.3|110
1621869600000|2021-05-24 15:20:00|1182.9|1177.9|1183.1|1178.1|1183.8|1178.8|1182.6|1177.6|132
1621869900000|2021-05-24 15:25:00|1183|1178|1181.5|1176.5|1183.1|1178.1|1180.1|1175.1|123
1621870200000|2021-05-24 15:30:00|1181.4|1176.4|1182.8|1177.8|1184.4|1179.4|1181.2|1176.2|124
1621870500000|2021-05-24 15:35:00|1182.9|1177.9|1183.3|1178.3|1183.5|1178.5|1182.8|1177.8|132
1621870800000|2021-05-24 15:40:00|1183.2|1178.2|1182.6|1177.6|1183.4|1178.4|1182.6|1177.6|79
1621871100000|2021-05-24 15:45:00|1182.9|1177.9|1181.1|1176.1|1183.6|1178.6|1180.5|1175.5|110
1621871400000|2021-05-24 15:50:00|1181.2|1176.2|1180.3|1175.3|1182.3|1177.3|1180.3|1175.3|62
1621871700000|2021-05-24 15:55:00|1180|1175|1181.3|1176.3|1181.6|1176.6|1179.9|1174.9|92
1621872000000|2021-05-24 16:00:00|1181.4|1176.4|1179.6|1174.6|1182.3|1177.3|1179.5|1174.5|165
1621872300000|2021-05-24 16:05:00|1179.5|1174.5|1179.8|1174.8|1179.9|1174.9|1179|1174|121
1621872600000|2021-05-24 16:10:00|1179.7|1174.7|1180.1|1175.1|1180.3|1175.3|1179.6|1174.6|139
1621872900000|2021-05-24 16:15:00|1180|1175|1182|1177|1182.1|1177.1|1180|1175|86
1621873200000|2021-05-24 16:20:00|1181.9|1176.9|1180.9|1175.9|1182.1|1177.1|1180.9|1175.9|40
1621873500000|2021-05-24 16:25:00|1181|1176|1180.7|1175.7|1181.4|1176.4|1180|1175|73
1621873800000|2021-05-24 16:30:00|1180.6|1175.6|1180.4|1175.4|1180.7|1175.7|1179.9|1174.9|77
1621874100000|2021-05-24 16:35:00|1180.5|1175.5|1181.5|1176.5|1181.6|1176.6|1180.5|1175.5|67
1621874400000|2021-05-24 16:40:00|1181.6|1176.6|1182.3|1177.3|1182.4|1177.4|1181.3|1176.3|95
1621874700000|2021-05-24 16:45:00|1182.6|1177.6|1182.3|1177.3|1182.9|1177.9|1182|1177|112
1621875000000|2021-05-24 16:50:00|1182.2|1177.2|1182.3|1177.3|1182.3|1177.3|1181.7|1176.7|83
1621875300000|2021-05-24 16:55:00|1182.1|1177.1|1182.1|1177.1|1182.2|1177.2|1181.3|1176.3|121
1621875600000|2021-05-24 17:00:00|1182|1177|1179.7|1174.7|1182.9|1177.9|1179.2|1174.2|172
1621875900000|2021-05-24 17:05:00|1179.8|1174.8|1179.5|1174.5|1179.8|1174.8|1179|1174|86
1621876200000|2021-05-24 17:10:00|1179.4|1174.4|1179.9|1174.9|1180|1175|1179.2|1174.2|55
1621876500000|2021-05-24 17:15:00|1179.8|1174.8|1180.5|1175.5|1180.6|1175.6|1178.7|1173.7|85
1621876800000|2021-05-24 17:20:00|1180.4|1175.4|1180.7|1175.7|1181.1|1176.1|1180.1|1175.1|93
1621877100000|2021-05-24 17:25:00|1180.6|1175.6|1181.6|1176.6|1181.6|1176.6|1180.3|1175.3|70
1621877400000|2021-05-24 17:30:00|1181.5|1176.5|1181.5|1176.5|1181.8|1176.8|1181.2|1176.2|107
1621877700000|2021-05-24 17:35:00|1181.4|1176.4|1180.9|1175.9|1181.6|1176.6|1180.6|1175.6|49
1621878000000|2021-05-24 17:40:00|1180.8|1175.8|1181.7|1176.7|1181.7|1176.7|1180.6|1175.6|48
1621878300000|2021-05-24 17:45:00|1181.6|1176.6|1181.1|1176.1|1181.7|1176.7|1181.1|1176.1|75
1621878600000|2021-05-24 17:50:00|1181.2|1176.2|1180.8|1175.8|1181.2|1176.2|1180.4|1175.4|53
1621878900000|2021-05-24 17:55:00|1180.7|1175.7|1180.5|1175.5|1180.9|1175.9|1180.5|1175.5|81
1621879200000|2021-05-24 18:00:00|1180.9|1175.9|1181.9|1176.9|1182|1177|1180.7|1175.7|86
1621879500000|2021-05-24 18:05:00|1182|1177|1181.8|1176.8|1182.1|1177.1|1181.3|1176.3|59
1621879800000|2021-05-24 18:10:00|1181.7|1176.7|1181.4|1176.4|1182|1177|1181|1176|46
1621880100000|2021-05-24 18:15:00|1182|1177|1182.2|1177.2|1182.2|1177.2|1181.3|1176.3|57
1621880400000|2021-05-24 18:20:00|1182.1|1177.1|1182.4|1177.4|1182.4|1177.4|1182|1177|75
1621880700000|2021-05-24 18:25:00|1182.3|1177.3|1182|1177|1182.5|1177.5|1181.9|1176.9|46
1621881000000|2021-05-24 18:30:00|1182.1|1177.1|1182|1177|1182.2|1177.2|1181.8|1176.8|43
1621881300000|2021-05-24 18:35:00|1181.9|1176.9|1181.4|1176.4|1182|1177|1181.4|1176.4|55
1621881600000|2021-05-24 18:40:00|1181.3|1176.3|1181.5|1176.5|1181.5|1176.5|1181.3|1176.3|25
1621881900000|2021-05-24 18:45:00|1181.4|1176.4|1181.5|1176.5|1181.5|1176.5|1181.4|1176.4|34
1621882200000|2021-05-24 18:50:00|1181.4|1176.4|1181.5|1176.5|1181.5|1176.5|1181.3|1176.3|38
1621882500000|2021-05-24 18:55:00|1181.4|1176.4|1182|1177|1182.1|1177.1|1181.4|1176.4|55
1621882800000|2021-05-24 19:00:00|1181.9|1176.9|1182.1|1177.1|1182.5|1177.5|1181.7|1176.7|160
1621883100000|2021-05-24 19:05:00|1182.2|1177.2|1182.2|1177.2|1182.6|1177.6|1182|1177|121
1621883400000|2021-05-24 19:10:00|1182.1|1177.1|1182|1177|1182.3|1177.3|1181.7|1176.7|172
1621883700000|2021-05-24 19:15:00|1182.1|1177.1|1182.2|1177.2|1182.4|1177.4|1182|1177|99
1621884000000|2021-05-24 19:20:00|1182.1|1177.1|1182|1177|1182.4|1177.4|1181.9|1176.9|98
1621884300000|2021-05-24 19:25:00|1181.9|1176.9|1181.7|1176.7|1182.3|1177.3|1181.7|1176.7|83
1621884600000|2021-05-24 19:30:00|1181.8|1176.8|1181.7|1176.7|1182.2|1177.2|1181.3|1176.3|74
1621884900000|2021-05-24 19:35:00|1181.8|1176.8|1181.8|1176.8|1181.8|1176.8|1181.7|1176.7|69
1621885200000|2021-05-24 19:40:00|1181.7|1176.7|1182.2|1177.2|1182.4|1177.4|1181.7|1176.7|156
1621885500000|2021-05-24 19:45:00|1182.1|1177.1|1182|1177|1182.6|1177.6|1182|1177|100
1621885800000|2021-05-24 19:50:00|1181.9|1176.9|1181.9|1176.9|1182.2|1177.2|1181.4|1176.4|133
1621886100000|2021-05-24 19:55:00|1182|1177|1181.1|1176.1|1182.1|1177.1|1180.9|1175.9|134
1621886400000|2021-05-24 20:00:00|1181|1176|1180.5|1175.5|1181.4|1176.4|1180.5|1175.5|50
1621886700000|2021-05-24 20:05:00|1180.8|1175.8|1181.8|1176.8|1182|1177|1180.7|1175.7|25
1621887000000|2021-05-24 20:10:00|1181.7|1176.7|1181.7|1176.7|1182|1177|1181.6|1176.6|38
1621887300000|2021-05-24 20:15:00|1181.6|1176.6|1181.7|1176.7|1181.7|1176.7|1181.4|1176.4|6
1621887600000|2021-05-24 20:20:00|1181.9|1176.9|1182.6|1177.6|1182.6|1177.6|1181.9|1176.9|24
1621887900000|2021-05-24 20:25:00|1182.5|1177.5|1182.3|1177.3|1182.6|1177.6|1182.2|1177.2|16
1621888200000|2021-05-24 20:30:00|1182.4|1177.4|1182|1177|1182.5|1177.5|1181.9|1176.9|42
1621888500000|2021-05-24 20:35:00|1182.3|1177.3|1182.5|1177.5|1182.6|1177.6|1182.3|1177.3|26
1621888800000|2021-05-24 20:40:00|1182.4|1177.4|1182.1|1177.1|1182.6|1177.6|1182.1|1177.1|31
1621889100000|2021-05-24 20:45:00|1182.2|1177.2|1181.5|1176.5|1182.2|1177.2|1181.4|1176.4|21
1621889400000|2021-05-24 20:50:00|1181.6|1176.6|1181.5|1176.5|1181.7|1176.7|1181.5|1176.5|3
1621889700000|2021-05-24 20:55:00|1181.4|1176.4|1181.3|1176.3|1181.5|1176.5|1181.2|1176.2|7
1621893600000|2021-05-24 22:00:00|1183.2|1174.6|1181.8|1176.8|1183.5|1177.1|1181.8|1174.5|51
1621893900000|2021-05-24 22:05:00|1181.7|1176.7|1182|1177|1182.5|1177.5|1181.7|1176.7|16
1621894200000|2021-05-24 22:10:00|1182.1|1177.1|1182.4|1177.4|1182.4|1177.4|1182|1177|8
1621894500000|2021-05-24 22:15:00|1182.3|1177.3|1182.9|1177.9|1182.9|1177.9|1182.3|1177.3|5
1621894800000|2021-05-24 22:20:00|1183.1|1178.1|1183.1|1178.1|1183.2|1178.2|1183|1178|21
1621895100000|2021-05-24 22:25:00|1183|1178|1183.2|1178.2|1183.4|1178.4|1182.9|1177.9|36
1621895400000|2021-05-24 22:30:00|1183.1|1178.1|1183.1|1178.1|1183.3|1178.3|1183|1178|19
1621895700000|2021-05-24 22:35:00|1183|1178|1183.2|1178.2|1183.2|1178.2|1183|1178|17
1621896000000|2021-05-24 22:40:00|1183.1|1178.1|1182.9|1177.9|1183.2|1178.2|1182.9|1177.9|23
1621896300000|2021-05-24 22:45:00|1182.8|1177.8|1181.9|1176.9|1182.9|1177.9|1181.9|1176.9|28
1621896600000|2021-05-24 22:50:00|1181.8|1176.8|1181.9|1176.9|1182.4|1177.4|1181.3|1176.3|35
1621896900000|2021-05-24 22:55:00|1182|1177|1181.8|1176.8|1182.3|1177.3|1181.8|1176.8|15
1621897200000|2021-05-24 23:00:00|1181.9|1176.9|1181.6|1176.6|1182.2|1177.2|1181.2|1176.2|75
1621897500000|2021-05-24 23:05:00|1181.7|1176.7|1181.6|1176.6|1181.9|1176.9|1181.6|1176.6|15
1621897800000|2021-05-24 23:10:00|1181.4|1176.4|1181.3|1176.3|1181.5|1176.5|1180.5|1175.5|59
1621898100000|2021-05-24 23:15:00|1181.2|1176.2|1180.6|1175.6|1181.2|1176.2|1180.3|1175.3|23
1621898400000|2021-05-24 23:20:00|1180.9|1175.9|1180.8|1175.8|1181|1176|1180.8|1175.8|28
1621898700000|2021-05-24 23:25:00|1180.7|1175.7|1180.4|1175.4|1181.1|1176.1|1180.4|1175.4|22
1621899000000|2021-05-24 23:30:00|1180.5|1175.5|1180.5|1175.5|1181.1|1176.1|1180.1|1175.1|22
1621899300000|2021-05-24 23:35:00|1180.4|1175.4|1180.6|1175.6|1181.3|1176.3|1180.2|1175.2|19
1621899600000|2021-05-24 23:40:00|1180.5|1175.5|1178.5|1173.5|1180.7|1175.7|1178.5|1173.5|37
1621899900000|2021-05-24 23:45:00|1178.6|1173.6|1179.9|1174.9|1179.9|1174.9|1178.6|1173.6|29
1621900200000|2021-05-24 23:50:00|1180.1|1175.1|1179.8|1174.8|1180.5|1175.5|1179.8|1174.8|23
1621900500000|2021-05-24 23:55:00|1179.6|1174.6|1179|1174|1179.6|1174.6|1178.9|1173.9|21
1621900800000|2021-05-25 00:00:00|1178.9|1173.9|1175.9|1170.9|1179|1174|1175.6|1170.6|99
1621901100000|2021-05-25 00:05:00|1175.8|1170.8|1174.7|1169.7|1175.8|1170.8|1174.7|1169.7|68
1621901400000|2021-05-25 00:10:00|1174.6|1169.6|1175.1|1170.1|1175.5|1170.5|1174.5|1169.5|84
1621901700000|2021-05-25 00:15:00|1174.8|1169.8|1176.6|1171.6|1176.7|1171.7|1174.6|1169.6|56
1621902000000|2021-05-25 00:20:00|1176.7|1171.7|1173.4|1168.4|1176.7|1171.7|1173.4|1168.4|32
1621902300000|2021-05-25 00:25:00|1173.2|1168.2|1174.1|1169.1|1174.1|1169.1|1171.6|1166.6|72
1621902600000|2021-05-25 00:30:00|1174.2|1169.2|1174.6|1169.6|1175|1170|1174.1|1169.1|39
1621902900000|2021-05-25 00:35:00|1174.7|1169.7|1175|1170|1175.1|1170.1|1174.7|1169.7|38
1621903200000|2021-05-25 00:40:00|1175.1|1170.1|1177.3|1172.3|1177.4|1172.4|1175.1|1170.1|51
1621903500000|2021-05-25 00:45:00|1177.4|1172.4|1177.4|1172.4|1179.7|1174.7|1177.2|1172.2|75
1621903800000|2021-05-25 00:50:00|1177.2|1172.2|1177.7|1172.7|1177.7|1172.7|1176.9|1171.9|54
1621904100000|2021-05-25 00:55:00|1177.6|1172.6|1178.2|1173.2|1178.2|1173.2|1176.9|1171.9|66
1621904400000|2021-05-25 01:00:00|1178.1|1173.1|1178.5|1173.5|1179.8|1174.8|1177.4|1172.4|167
1621904700000|2021-05-25 01:05:00|1178.4|1173.4|1176.8|1171.8|1179.6|1174.6|1176.3|1171.3|165
1621905000000|2021-05-25 01:10:00|1176.9|1171.9|1177.8|1172.8|1177.8|1172.8|1176.2|1171.2|103
1621905300000|2021-05-25 01:15:00|1177.7|1172.7|1177.5|1172.5|1177.9|1172.9|1177.4|1172.4|61
1621905600000|2021-05-25 01:20:00|1177.4|1172.4|1175.5|1170.5|1177.4|1172.4|1175.2|1170.2|41
1621905900000|2021-05-25 01:25:00|1175.6|1170.6|1175.1|1170.1|1176|1171|1174.9|1169.9|82
1621906200000|2021-05-25 01:30:00|1175|1170|1174.7|1169.7|1175.1|1170.1|1174|1169|79
1621906500000|2021-05-25 01:35:00|1175.1|1170.1|1175.9|1170.9|1176.1|1171.1|1174.5|1169.5|126
1621906800000|2021-05-25 01:40:00|1175.8|1170.8|1175.4|1170.4|1175.9|1170.9|1175|1170|92
1621907100000|2021-05-25 01:45:00|1175.5|1170.5|1174.9|1169.9|1175.5|1170.5|1174.1|1169.1|90
1621907400000|2021-05-25 01:50:00|1174.8|1169.8|1175|1170|1175.2|1170.2|1174.7|1169.7|59
1621907700000|2021-05-25 01:55:00|1174.9|1169.9|1173.2|1168.2|1174.9|1169.9|1173.2|1168.2|37
1621908000000|2021-05-25 02:00:00|1173.1|1168.1|1173.9|1168.9|1173.9|1168.9|1172.5|1167.5|87
1621908300000|2021-05-25 02:05:00|1173.8|1168.8|1173.7|1168.7|1174|1169|1173.1|1168.1|74
1621908600000|2021-05-25 02:10:00|1173.6|1168.6|1174.7|1169.7|1174.7|1169.7|1173.6|1168.6|41
1621908900000|2021-05-25 02:15:00|1174.8|1169.8|1174.7|1169.7|1174.9|1169.9|1174.1|1169.1|41
1621909200000|2021-05-25 02:20:00|1174.6|1169.6|1176.3|1171.3|1176.3|1171.3|1174.6|1169.6|43
1621909500000|2021-05-25 02:25:00|1176.2|1171.2|1178.2|1173.2|1178.2|1173.2|1176.2|1171.2|10
1621909800000|2021-05-25 02:30:00|1178.1|1173.1|1178.8|1173.8|1178.8|1173.8|1177.7|1172.7|53
1621910100000|2021-05-25 02:35:00|1178.7|1173.7|1179.3|1174.3|1180.1|1175.1|1178.6|1173.6|37
1621910400000|2021-05-25 02:40:00|1179.2|1174.2|1181.3|1176.3|1181.3|1176.3|1179.2|1174.2|42
1621910700000|2021-05-25 02:45:00|1181.7|1176.7|1181.1|1176.1|1181.9|1176.9|1181.1|1176.1|62
1621911000000|2021-05-25 02:50:00|1181.2|1176.2|1181.9|1176.9|1181.9|1176.9|1180.8|1175.8|47
1621911300000|2021-05-25 02:55:00|1181.8|1176.8|1180.9|1175.9|1181.8|1176.8|1180.6|1175.6|108
1621911600000|2021-05-25 03:00:00|1181|1176|1180.7|1175.7|1181.1|1176.1|1179.9|1174.9|68
1621911900000|2021-05-25 03:05:00|1180.8|1175.8|1181.3|1176.3|1181.3|1176.3|1180.6|1175.6|84
1621912200000|2021-05-25 03:10:00|1181.2|1176.2|1182.7|1177.7|1182.7|1177.7|1181.1|1176.1|68
1621912500000|2021-05-25 03:15:00|1182.8|1177.8|1183.6|1178.6|1183.6|1178.6|1182.7|1177.7|30
1621912800000|2021-05-25 03:20:00|1183.5|1178.5|1183.6|1178.6|1183.7|1178.7|1183.1|1178.1|67
1621913100000|2021-05-25 03:25:00|1183.7|1178.7|1183.3|1178.3|1184|1179|1183.3|1178.3|26
1621913400000|2021-05-25 03:30:00|1183.4|1178.4|1183.2|1178.2|1183.5|1178.5|1182.9|1177.9|36
1621913700000|2021-05-25 03:35:00|1183.3|1178.3|1183.4|1178.4|1183.5|1178.5|1183.2|1178.2|42
1621914000000|2021-05-25 03:40:00|1183.3|1178.3|1182.9|1177.9|1183.3|1178.3|1182.9|1177.9|25
1621914300000|2021-05-25 03:45:00|1183|1178|1182.5|1177.5|1183.3|1178.3|1182.3|1177.3|49
1621914600000|2021-05-25 03:50:00|1182.4|1177.4|1182.9|1177.9|1183|1178|1182.4|1177.4|40
1621914900000|2021-05-25 03:55:00|1183|1178|1182.9|1177.9|1183.1|1178.1|1182.8|1177.8|42
1621915200000|2021-05-25 04:00:00|1182.8|1177.8|1183.2|1178.2|1183.2|1178.2|1182.3|1177.3|53
1621915500000|2021-05-25 04:05:00|1183.3|1178.3|1183.1|1178.1|1183.5|1178.5|1183|1178|22
1621915800000|2021-05-25 04:10:00|1183|1178|1182.5|1177.5|1183.2|1178.2|1182.5|1177.5|31
1621916100000|2021-05-25 04:15:00|1182.6|1177.6|1182.5|1177.5|1183.1|1178.1|1182.5|1177.5|51
1621916400000|2021-05-25 04:20:00|1182.6|1177.6|1182.3|1177.3|1182.6|1177.6|1182.3|1177.3|41
1621916700000|2021-05-25 04:25:00|1182.4|1177.4|1182.3|1177.3|1182.5|1177.5|1182.2|1177.2|26
1621917000000|2021-05-25 04:30:00|1182.2|1177.2|1182.2|1177.2|1182.3|1177.3|1182.1|1177.1|21
1621917300000|2021-05-25 04:35:00|1182.1|1177.1|1180.9|1175.9|1182.1|1177.1|1180.9|1175.9|16
1621917600000|2021-05-25 04:40:00|1180.8|1175.8|1180.8|1175.8|1180.8|1175.8|1180.6|1175.6|17
1621917900000|2021-05-25 04:45:00|1180.7|1175.7|1180.6|1175.6|1180.7|1175.7|1180.3|1175.3|20
1621918200000|2021-05-25 04:50:00|1180.7|1175.7|1181.6|1176.6|1181.6|1176.6|1180.6|1175.6|13
1621918500000|2021-05-25 04:55:00|1181.7|1176.7|1181.2|1176.2|1181.7|1176.7|1181.2|1176.2|9
1621918800000|2021-05-25 05:00:00|1181.4|1176.4|1181.3|1176.3|1181.8|1176.8|1181.2|1176.2|19
1621919100000|2021-05-25 05:05:00|1181.4|1176.4|1180.5|1175.5|1181.5|1176.5|1180.5|1175.5|30
1621919400000|2021-05-25 05:10:00|1180.9|1175.9|1179.4|1174.4|1181|1176|1179.4|1174.4|25
1621919700000|2021-05-25 05:15:00|1179.3|1174.3|1178.7|1173.7|1180|1175|1178.7|1173.7|21
1621920000000|2021-05-25 05:20:00|1178.6|1173.6|1178.1|1173.1|1178.7|1173.7|1178.1|1173.1|51
1621920300000|2021-05-25 05:25:00|1178|1173|1178.6|1173.6|1178.7|1173.7|1177.4|1172.4|52
1621920600000|2021-05-25 05:30:00|1178.9|1173.9|1177.1|1172.1|1179|1174|1177.1|1172.1|63
1621920900000|2021-05-25 05:35:00|1176.9|1171.9|1178.7|1173.7|1178.7|1173.7|1176.9|1171.9|69
1621921200000|2021-05-25 05:40:00|1178.8|1173.8|1179.9|1174.9|1180.3|1175.3|1178.8|1173.8|78
1621921500000|2021-05-25 05:45:00|1179.8|1174.8|1179.1|1174.1|1180.2|1175.2|1179|1174|68
1621921800000|2021-05-25 05:50:00|1179|1174|1178|1173|1179|1174|1177.3|1172.3|117
1621922100000|2021-05-25 05:55:00|1178.1|1173.1|1178.4|1173.4|1178.9|1173.9|1177.4|1172.4|97
1621922400000|2021-05-25 06:00:00|1178.5|1173.5|1180.2|1175.2|1180.3|1175.3|1178.4|1173.4|94
1621922700000|2021-05-25 06:05:00|1180.1|1175.1|1178.6|1173.6|1181|1176|1178.1|1173.1|68
1621923000000|2021-05-25 06:10:00|1178.5|1173.5|1179.1|1174.1|1179.1|1174.1|1178.5|1173.5|29
1621923300000|2021-05-25 06:15:00|1179.2|1174.2|1180|1175|1180.1|1175.1|1179.2|1174.2|53
1621923600000|2021-05-25 06:20:00|1180.4|1175.4|1181.1|1176.1|1184.2|1177.3|1179.5|1173.3|108
1621923900000|2021-05-25 06:25:00|1181.2|1176.2|1180.8|1175.8|1182.1|1177.1|1180.7|1175.7|91
1621924200000|2021-05-25 06:30:00|1180.7|1175.7|1182|1177|1182.4|1177.4|1180.5|1175.5|104
1621924500000|2021-05-25 06:35:00|1182.1|1177.1|1182.2|1177.2|1182.9|1177.9|1181.4|1176.4|112
1621924800000|2021-05-25 06:40:00|1182.3|1177.3|1184.4|1179.4|1184.4|1179.4|1182|1177|146
1621925100000|2021-05-25 06:45:00|1184.3|1179.3|1184.8|1179.8|1185.1|1180.1|1183.8|1178.8|139
1621925400000|2021-05-25 06:50:00|1184.7|1179.7|1184.3|1179.3|1185.2|1180.2|1184.2|1179.2|138
1621925700000|2021-05-25 06:55:00|1184.2|1179.2|1183.6|1178.6|1185.1|1180.1|1183.6|1178.6|182
1621926000000|2021-05-25 07:00:00|1183.5|1178.5|1183.6|1178.6|1184|1179|1181.5|1176.5|274
1621926300000|2021-05-25 07:05:00|1183.5|1178.5|1183|1178|1183.6|1178.6|1181.5|1176.5|199
1621926600000|2021-05-25 07:10:00|1182.9|1177.9|1181.7|1176.7|1184.2|1179.2|1181.7|1176.7|163
1621926900000|2021-05-25 07:15:00|1181.8|1176.8|1181.7|1176.7|1182.3|1177.3|1181.4|1176.4|93
1621927200000|2021-05-25 07:20:00|1181.8|1176.8|1182.6|1177.6|1182.7|1177.7|1181.6|1176.6|97
1621927500000|2021-05-25 07:25:00|1182.7|1177.7|1185.8|1180.8|1186.3|1181.3|1182.6|1177.6|145
1621927800000|2021-05-25 07:30:00|1185.9|1180.9|1185.4|1180.4|1186.1|1181.1|1185.2|1180.2|131
1621928100000|2021-05-25 07:35:00|1185.3|1180.3|1186.3|1181.3|1186.3|1181.3|1184.4|1179.4|139
1621928400000|2021-05-25 07:40:00|1186.4|1181.4|1185.9|1180.9|1186.4|1181.4|1185.7|1180.7|115
1621928700000|2021-05-25 07:45:00|1185.8|1180.8|1185.8|1180.8|1186.1|1181.1|1184.6|1179.6|124
1621929000000|2021-05-25 07:50:00|1185.7|1180.7|1186|1181|1187.3|1182.3|1185.5|1180.5|126
1621929300000|2021-05-25 07:55:00|1186.1|1181.1|1188|1183|1188.8|1183.8|1186.1|1181.1|81
1621929600000|2021-05-25 08:00:00|1188.3|1183.3|1189|1184|1189.8|1184.8|1187.9|1182.9|175
1621929900000|2021-05-25 08:05:00|1188.9|1183.9|1189.1|1184.1|1189.9|1184.9|1188.5|1183.5|100
1621930200000|2021-05-25 08:10:00|1189.2|1184.2|1187.8|1182.8|1189.2|1184.2|1186.8|1181.8|137
1621930500000|2021-05-25 08:15:00|1187.7|1182.7|1185.5|1180.5|1187.7|1182.7|1185.3|1180.3|114
1621930800000|2021-05-25 08:20:00|1185.4|1180.4|1185.5|1180.5|1186.2|1181.2|1185.2|1180.2|115
1621931100000|2021-05-25 08:25:00|1185.6|1180.6|1185.5|1180.5|1186.2|1181.2|1185.1|1180.1|68
1621931400000|2021-05-25 08:30:00|1185.4|1180.4|1183.3|1178.3|1185.4|1180.4|1183.3|1178.3|73
1621931700000|2021-05-25 08:35:00|1183.1|1178.1|1185.8|1180.8|1186.1|1181.1|1183.1|1178.1|75
1621932000000|2021-05-25 08:40:00|1185.9|1180.9|1186.5|1181.5|1186.8|1181.8|1184.9|1179.9|55
1621932300000|2021-05-25 08:45:00|1186.6|1181.6|1186.1|1181.1|1187.5|1182.5|1185.5|1180.5|79
1621932600000|2021-05-25 08:50:00|1186|1181|1185.4|1180.4|1186.1|1181.1|1185.2|1180.2|67
1621932900000|2021-05-25 08:55:00|1185.5|1180.5|1185.8|1180.8|1186.1|1181.1|1185.4|1180.4|50
1621933200000|2021-05-25 09:00:00|1185.7|1180.7|1186.8|1181.8|1186.8|1181.8|1185.6|1180.6|32
1621933500000|2021-05-25 09:05:00|1186.7|1181.7|1186|1181|1186.8|1181.8|1185.4|1180.4|66
1621933800000|2021-05-25 09:10:00|1185.9|1180.9|1185.7|1180.7|1186|1181|1185.3|1180.3|23
1621934100000|2021-05-25 09:15:00|1185.6|1180.6|1186.2|1181.2|1186.3|1181.3|1185.5|1180.5|67
1621934400000|2021-05-25 09:20:00|1186.3|1181.3|1185.7|1180.7|1186.3|1181.3|1185.5|1180.5|105
1621934700000|2021-05-25 09:25:00|1185.6|1180.6|1185.8|1180.8|1186.4|1181.4|1185.4|1180.4|33
1621935000000|2021-05-25 09:30:00|1186.1|1181.1|1185.5|1180.5|1186.1|1181.1|1185.3|1180.3|21
1621935300000|2021-05-25 09:35:00|1185.4|1180.4|1186.5|1181.5|1186.6|1181.6|1185.4|1180.4|57
1621935600000|2021-05-25 09:40:00|1186.4|1181.4|1187.5|1182.5|1187.7|1182.7|1186.3|1181.3|45
1621935900000|2021-05-25 09:45:00|1187.4|1182.4|1186.7|1181.7|1187.6|1182.6|1186.2|1181.2|39
1621936200000|2021-05-25 09:50:00|1186.8|1181.8|1187|1182|1187.5|1182.5|1186.4|1181.4|105
1621936500000|2021-05-25 09:55:00|1187.3|1182.3|1187.2|1182.2|1187.5|1182.5|1187.2|1182.2|11
1621936800000|2021-05-25 10:00:00|1187.1|1182.1|1187.5|1182.5|1188|1183|1186.9|1181.9|69
1621937100000|2021-05-25 10:05:00|1187.6|1182.6|1188.4|1183.4|1188.5|1183.5|1187.3|1182.3|80
1621937400000|2021-05-25 10:10:00|1188.2|1183.2|1188|1183|1188.4|1183.4|1187.4|1182.4|80
1621937700000|2021-05-25 10:15:00|1187.9|1182.9|1187.6|1182.6|1188.3|1183.3|1187.5|1182.5|67
1621938000000|2021-05-25 10:20:00|1187.5|1182.5|1187.7|1182.7|1188.1|1183.1|1187.3|1182.3|50
1621938300000|2021-05-25 10:25:00|1187.8|1182.8|1186.2|1181.2|1187.8|1182.8|1186.2|1181.2|66
1621938600000|2021-05-25 10:30:00|1186.4|1181.4|1186.1|1181.1|1187.1|1182.1|1186|1181|90
1621938900000|2021-05-25 10:35:00|1186.2|1181.2|1186.7|1181.7|1186.8|1181.8|1186.1|1181.1|48
1621939200000|2021-05-25 10:40:00|1186.8|1181.8|1186.9|1181.9|1186.9|1181.9|1186.7|1181.7|51
1621939500000|2021-05-25 10:45:00|1187.1|1182.1|1187.7|1182.7|1187.8|1182.8|1187.1|1182.1|78
1621939800000|2021-05-25 10:50:00|1187.8|1182.8|1188.2|1183.2|1188.4|1183.4|1187.4|1182.4|110
1621940100000|2021-05-25 10:55:00|1188.3|1183.3|1187.9|1182.9|1188.4|1183.4|1187.7|1182.7|89
1621940400000|2021-05-25 11:00:00|1187.8|1182.8|1187.5|1182.5|1188.1|1183.1|1187.1|1182.1|84
1621940700000|2021-05-25 11:05:00|1187.6|1182.6|1189.3|1184.3|1189.5|1184.5|1187.5|1182.5|71
1621941000000|2021-05-25 11:10:00|1189.4|1184.4|1188.2|1183.2|1189.5|1184.5|1188.1|1183.1|67
1621941300000|2021-05-25 11:15:00|1188.1|1183.1|1187.2|1182.2|1188.7|1183.7|1187.2|1182.2|88
1621941600000|2021-05-25 11:20:00|1187|1182|1186.7|1181.7|1187.4|1182.4|1186.6|1181.6|41
1621941900000|2021-05-25 11:25:00|1186.6|1181.6|1187.3|1182.3|1187.8|1182.8|1186.6|1181.6|37
1621942200000|2021-05-25 11:30:00|1187.4|1182.4|1189.3|1184.3|1189.3|1184.3|1187.4|1182.4|90
1621942500000|2021-05-25 11:35:00|1189.2|1184.2|1188.5|1183.5|1189.2|1184.2|1188.5|1183.5|100
1621942800000|2021-05-25 11:40:00|1188.6|1183.6|1188|1183|1188.7|1183.7|1187.8|1182.8|102
1621943100000|2021-05-25 11:45:00|1188.1|1183.1|1188|1183|1188.4|1183.4|1187.4|1182.4|68
1621943400000|2021-05-25 11:50:00|1188.1|1183.1|1188.5|1183.5|1188.6|1183.6|1188|1183|119
1621943700000|2021-05-25 11:55:00|1188.4|1183.4|1188.8|1183.8|1189.6|1184.6|1188.4|1183.4|99
1621944000000|2021-05-25 12:00:00|1188.9|1183.9|1190.2|1185.2|1190.4|1185.4|1188.8|1183.8|147
1621944300000|2021-05-25 12:05:00|1190.3|1185.3|1191.4|1186.4|1191.5|1186.5|1190.1|1185.1|77
1621944600000|2021-05-25 12:10:00|1191.3|1186.3|1191.5|1186.5|1191.6|1186.6|1190.2|1185.2|95
1621944900000|2021-05-25 12:15:00|1191.6|1186.6|1192.3|1187.3|1192.4|1187.4|1190.9|1185.9|104
1621945200000|2021-05-25 12:20:00|1192.2|1187.2|1191.4|1186.4|1192.9|1187.9|1190.5|1185.5|191
1621945500000|2021-05-25 12:25:00|1191.5|1186.5|1192.2|1187.2|1192.4|1187.4|1190.4|1185.4|151
1621945800000|2021-05-25 12:30:00|1192.1|1187.1|1191.9|1186.9|1195.2|1190.2|1191.9|1186.9|167
1621946100000|2021-05-25 12:35:00|1191.3|1186.3|1194.5|1189.5|1194.9|1189.9|1191.3|1186.3|167
1621946400000|2021-05-25 12:40:00|1194.6|1189.6|1195.1|1190.1|1195.5|1190.5|1194.4|1189.4|104
1621946700000|2021-05-25 12:45:00|1195.2|1190.2|1193.6|1188.6|1195.5|1190.5|1192.9|1187.9|110
1621947000000|2021-05-25 12:50:00|1194|1189|1193.6|1188.6|1194|1189|1192.7|1187.7|140
1621947300000|2021-05-25 12:55:00|1193.2|1188.2|1190.6|1185.6|1193.2|1188.2|1190.1|1185.1|113
1621947600000|2021-05-25 13:00:00|1190.8|1185.8|1189.7|1184.7|1192.2|1187.2|1189.5|1184.5|217
1621947900000|2021-05-25 13:05:00|1189.9|1184.9|1188.1|1183.1|1190.1|1185.1|1187|1182|175
1621948200000|2021-05-25 13:10:00|1188|1183|1189.6|1184.6|1190|1185|1187|1182|203
1621948500000|2021-05-25 13:15:00|1189.7|1184.7|1188.8|1183.8|1190.4|1185.4|1188.7|1183.7|176
1621948800000|2021-05-25 13:20:00|1188.9|1183.9|1188.9|1183.9|1189.7|1184.7|1187.8|1182.8|147
1621949100000|2021-05-25 13:25:00|1189|1184|1188.2|1183.2|1189.8|1184.8|1188|1183|162
1621949400000|2021-05-25 13:30:00|1188.1|1183.1|1188.5|1183.5|1189.5|1184.5|1187.5|1182.5|270
1621949700000|2021-05-25 13:35:00|1188.4|1183.4|1189.2|1184.2|1189.2|1184.2|1186.8|1181.8|235
1621950000000|2021-05-25 13:40:00|1189.4|1184.4|1191.3|1186.3|1191.5|1186.5|1188.7|1183.7|293
1621950300000|2021-05-25 13:45:00|1191.7|1186.7|1190.4|1185.4|1192.9|1187.9|1189.9|1184.9|280
1621950600000|2021-05-25 13:50:00|1190.5|1185.5|1187.9|1182.9|1190.5|1185.5|1186|1181|215
1621950900000|2021-05-25 13:55:00|1188|1183|1189.4|1184.4|1189.7|1184.7|1188|1183|53
1621951200000|2021-05-25 14:00:00|1190.2|1185.2|1191.6|1186.6|1192.1|1187.1|1186.7|1181.7|356
1621951500000|2021-05-25 14:05:00|1191.5|1186.5|1188.3|1183.3|1193.1|1188.1|1188.3|1183.3|316
1621951800000|2021-05-25 14:10:00|1188.5|1183.5|1187.8|1182.8|1190.9|1185.9|1187.1|1182.1|237
1621952100000|2021-05-25 14:15:00|1187.7|1182.7|1189.5|1184.5|1191.4|1186.4|1187.7|1182.7|226
1621952400000|2021-05-25 14:20:00|1189.3|1184.3|1191.2|1186.2|1192.1|1187.1|1189|1184|174
1621952700000|2021-05-25 14:25:00|1191.3|1186.3|1190.1|1185.1|1192.3|1187.3|1189.8|1184.8|117
1621953000000|2021-05-25 14:30:00|1190.4|1185.4|1190.2|1185.2|1192.1|1187.1|1188.1|1183.1|122
1621953300000|2021-05-25 14:35:00|1190.4|1185.4|1189.7|1184.7|1190.6|1185.6|1188.9|1183.9|168
1621953600000|2021-05-25 14:40:00|1189.9|1184.9|1190.2|1185.2|1191.3|1186.3|1189.1|1184.1|157
1621953900000|2021-05-25 14:45:00|1190.1|1185.1|1191.8|1186.8|1192.4|1187.4|1189.8|1184.8|179
1621954200000|2021-05-25 14:50:00|1191.7|1186.7|1189.7|1184.7|1191.7|1186.7|1189.1|1184.1|126
1621954500000|2021-05-25 14:55:00|1189.8|1184.8|1189.5|1184.5|1190.5|1185.5|1188.8|1183.8|201
1621954800000|2021-05-25 15:00:00|1189.6|1184.6|1190.3|1185.3|1190.7|1185.7|1188.9|1183.9|182
1621955100000|2021-05-25 15:05:00|1190.2|1185.2|1190.2|1185.2|1190.7|1185.7|1188.9|1183.9|211
1621955400000|2021-05-25 15:10:00|1190.3|1185.3|1190|1185|1191|1186|1189.8|1184.8|232
1621955700000|2021-05-25 15:15:00|1190.2|1185.2|1188.7|1183.7|1190.2|1185.2|1187.8|1182.8|226
1621956000000|2021-05-25 15:20:00|1188.6|1183.6|1188.9|1183.9|1189.4|1184.4|1188|1183|200
1621956300000|2021-05-25 15:25:00|1188.8|1183.8|1189|1184|1189.3|1184.3|1187.4|1182.4|157
1621956600000|2021-05-25 15:30:00|1188.9|1183.9|1189.2|1184.2|1191.2|1186.2|1188.8|1183.8|229
1621956900000|2021-05-25 15:35:00|1189.3|1184.3|1192.4|1187.4|1192.9|1187.9|1189.1|1184.1|206
1621957200000|2021-05-25 15:40:00|1192.3|1187.3|1192.7|1187.7|1193.3|1188.3|1192.3|1187.3|149
1621957500000|2021-05-25 15:45:00|1192.6|1187.6|1192.8|1187.8|1193.2|1188.2|1192.1|1187.1|108
1621957800000|2021-05-25 15:50:00|1192.9|1187.9|1192.8|1187.8|1193.1|1188.1|1192.3|1187.3|94
1621958100000|2021-05-25 15:55:00|1192.9|1187.9|1194.9|1189.9|1194.9|1189.9|1192.8|1187.8|183
1621958400000|2021-05-25 16:00:00|1194.7|1189.7|1197.2|1192.2|1199.2|1194.2|1194.7|1189.7|195
1621958700000|2021-05-25 16:05:00|1197.6|1192.6|1198.2|1193.2|1198.9|1193.9|1196.8|1191.8|147
1621959000000|2021-05-25 16:10:00|1198.3|1193.3|1197.6|1192.6|1198.8|1193.8|1196.6|1191.6|158
1621959300000|2021-05-25 16:15:00|1197.7|1192.7|1197.9|1192.9|1198|1193|1197.4|1192.4|113
1621959600000|2021-05-25 16:20:00|1197.8|1192.8|1198.3|1193.3|1198.6|1193.6|1197.8|1192.8|171
1621959900000|2021-05-25 16:25:00|1198.2|1193.2|1199.3|1194.3|1199.3|1194.3|1197.9|1192.9|110
1621960200000|2021-05-25 16:30:00|1199.1|1194.1|1201.3|1196.3|1201.6|1196.6|1199.1|1194.1|154
1621960500000|2021-05-25 16:35:00|1201.4|1196.4|1200.9|1195.9|1202.4|1197.4|1199.9|1194.9|168
1621960800000|2021-05-25 16:40:00|1201|1196|1199.5|1194.5|1201.4|1196.4|1199.1|1194.1|129
1621961100000|2021-05-25 16:45:00|1199.1|1194.1|1197.8|1192.8|1200.9|1195.9|1197.8|1192.8|134
1621961400000|2021-05-25 16:50:00|1197.9|1192.9|1200.2|1195.2|1200.3|1195.3|1197.9|1192.9|114
1621961700000|2021-05-25 16:55:00|1200.3|1195.3|1200.4|1195.4|1200.6|1195.6|1199.8|1194.8|75
1621962000000|2021-05-25 17:00:00|1200.2|1195.2|1199.2|1194.2|1201.1|1196.1|1198|1193|242
1621962300000|2021-05-25 17:05:00|1199.3|1194.3|1199.2|1194.2|1199.3|1194.3|1198.2|1193.2|113
1621962600000|2021-05-25 17:10:00|1199|1194|1199.4|1194.4|1199.9|1194.9|1198.8|1193.8|71
1621962900000|2021-05-25 17:15:00|1199.5|1194.5|1200.1|1195.1|1200.2|1195.2|1199.3|1194.3|115
1621963200000|2021-05-25 17:20:00|1200.2|1195.2|1200|1195|1200.5|1195.5|1199.4|1194.4|135
1621963500000|2021-05-25 17:25:00|1199.9|1194.9|1201.1|1196.1|1201.2|1196.2|1199.7|1194.7|122
1621963800000|2021-05-25 17:30:00|1201.2|1196.2|1201.6|1196.6|1201.9|1196.9|1200.9|1195.9|113
1621964100000|2021-05-25 17:35:00|1201.7|1196.7|1200.7|1195.7|1201.7|1196.7|1200.1|1195.1|155
1621964400000|2021-05-25 17:40:00|1200.6|1195.6|1201.5|1196.5|1201.7|1196.7|1199.6|1194.6|168
1621964700000|2021-05-25 17:45:00|1201.4|1196.4|1201.2|1196.2|1201.6|1196.6|1201.2|1196.2|122
1621965000000|2021-05-25 17:50:00|1201.3|1196.3|1199.8|1194.8|1201.5|1196.5|1199.7|1194.7|110
1621965300000|2021-05-25 17:55:00|1200|1195|1199.2|1194.2|1200.5|1195.5|1199|1194|98
1621965600000|2021-05-25 18:00:00|1199.3|1194.3|1198.9|1193.9|1199.4|1194.4|1198.7|1193.7|57
1621965900000|2021-05-25 18:05:00|1199|1194|1199.6|1194.6|1199.6|1194.6|1198.6|1193.6|149
1621966200000|2021-05-25 18:10:00|1199.7|1194.7|1198.7|1193.7|1199.7|1194.7|1198.7|1193.7|71
1621966500000|2021-05-25 18:15:00|1198.6|1193.6|1198.5|1193.5|1199.2|1194.2|1197.8|1192.8|70
1621966800000|2021-05-25 18:20:00|1198.6|1193.6|1197.4|1192.4|1198.7|1193.7|1197.4|1192.4|36
1621967100000|2021-05-25 18:25:00|1197.5|1192.5|1197.6|1192.6|1198|1193|1197.3|1192.3|111
1621967400000|2021-05-25 18:30:00|1197.5|1192.5|1198.1|1193.1|1198.5|1193.5|1197.4|1192.4|109
1621967700000|2021-05-25 18:35:00|1198|1193|1198.7|1193.7|1198.9|1193.9|1198|1193|44
1621968000000|2021-05-25 18:40:00|1198.8|1193.8|1198.7|1193.7|1198.8|1193.8|1198.3|1193.3|41
1621968300000|2021-05-25 18:45:00|1198.5|1193.5|1198.5|1193.5|1199|1194|1198.1|1193.1|45
1621968600000|2021-05-25 18:50:00|1198.4|1193.4|1198.3|1193.3|1198.5|1193.5|1198.1|1193.1|90
1621968900000|2021-05-25 18:55:00|1198.2|1193.2|1198.8|1193.8|1198.9|1193.9|1198.2|1193.2|131
1621969200000|2021-05-25 19:00:00|1198.7|1193.7|1198|1193|1198.9|1193.9|1198|1193|56
1621969500000|2021-05-25 19:05:00|1197.9|1192.9|1198.2|1193.2|1198.4|1193.4|1197.8|1192.8|78
1621969800000|2021-05-25 19:10:00|1198.3|1193.3|1198|1193|1198.4|1193.4|1197.9|1192.9|54
1621970100000|2021-05-25 19:15:00|1197.9|1192.9|1197.8|1192.8|1198.4|1193.4|1197.6|1192.6|115
1621970400000|2021-05-25 19:20:00|1197.7|1192.7|1198.1|1193.1|1198.2|1193.2|1197.4|1192.4|121
1621970700000|2021-05-25 19:25:00|1198.2|1193.2|1197.9|1192.9|1198.2|1193.2|1197.8|1192.8|72
1621971000000|2021-05-25 19:30:00|1198|1193|1197.6|1192.6|1198.1|1193.1|1197.2|1192.2|192
1621971300000|2021-05-25 19:35:00|1197.7|1192.7|1198.2|1193.2|1198.4|1193.4|1197.6|1192.6|137
1621971600000|2021-05-25 19:40:00|1198.1|1193.1|1198.5|1193.5|1198.9|1193.9|1198|1193|93
1621971900000|2021-05-25 19:45:00|1198.6|1193.6|1198.5|1193.5|1199.1|1194.1|1198.4|1193.4|64
1621972200000|2021-05-25 19:50:00|1198.4|1193.4|1197.7|1192.7|1198.6|1193.6|1197.7|1192.7|83
1621972500000|2021-05-25 19:55:00|1197.8|1192.8|1198.9|1193.9|1199|1194|1197.8|1192.8|81
1621972800000|2021-05-25 20:00:00|1198.8|1193.8|1198.8|1193.8|1199.2|1194.2|1198.6|1193.6|122
1621973100000|2021-05-25 20:05:00|1198.6|1193.6|1199|1194|1199.1|1194.1|1198.6|1193.6|16
1621973400000|2021-05-25 20:10:00|1198.9|1193.9|1199|1194|1199|1194|1198.6|1193.6|38
1621973700000|2021-05-25 20:15:00|1199.1|1194.1|1198.4|1193.4|1199.1|1194.1|1198.3|1193.3|17
1621974000000|2021-05-25 20:20:00|1198.3|1193.3|1198.3|1193.3|1198.4|1193.4|1198.3|1193.3|17
1621974300000|2021-05-25 20:25:00|1198.4|1193.4|1198.5|1193.5|1198.5|1193.5|1198.3|1193.3|20
1621974600000|2021-05-25 20:30:00|1198.6|1193.6|1198.3|1193.3|1198.6|1193.6|1198.2|1193.2|13
1621974900000|2021-05-25 20:35:00|1198.4|1193.4|1198.2|1193.2|1198.5|1193.5|1198.2|1193.2|7
1621975200000|2021-05-25 20:40:00|1198.3|1193.3|1198.4|1193.4|1198.4|1193.4|1198.2|1193.2|24
1621975500000|2021-05-25 20:45:00|1198.5|1193.5|1198.4|1193.4|1198.6|1193.6|1198.3|1193.3|17
1621975800000|2021-05-25 20:50:00|1198.5|1193.5|1198|1193|1198.5|1193.5|1198|1193|49
1621976100000|2021-05-25 20:55:00|1198.1|1193.1|1198.6|1193.6|1198.6|1193.6|1197.8|1192.8|31
1621980000000|2021-05-25 22:00:00|1199.7|1194.7|1198.7|1193.7|1199.8|1194.8|1198.3|1193.3|31
1621980300000|2021-05-25 22:05:00|1198.8|1193.8|1199.1|1194.1|1199.3|1194.3|1198.8|1193.8|13
1621980600000|2021-05-25 22:10:00|1199.3|1194.3|1199.8|1194.8|1199.8|1194.8|1199.2|1194.2|18
1621980900000|2021-05-25 22:15:00|1199.6|1194.6|1199.9|1194.9|1199.9|1194.9|1199.6|1194.6|14
1621981200000|2021-05-25 22:20:00|1200.1|1195.1|1200.6|1195.6|1200.6|1195.6|1200.1|1195.1|20
1621981500000|2021-05-25 22:25:00|1200.7|1195.7|1200.4|1195.4|1200.7|1195.7|1200.4|1195.4|14
1621981800000|2021-05-25 22:30:00|1200.5|1195.5|1200.8|1195.8|1201.1|1196.1|1200.5|1195.5|17
1621982100000|2021-05-25 22:35:00|1200.9|1195.9|1200.8|1195.8|1201.4|1196.4|1200.8|1195.8|29
1621982400000|2021-05-25 22:40:00|1200.9|1195.9|1200.8|1195.8|1201.1|1196.1|1200.8|1195.8|9
1621982700000|2021-05-25 22:45:00|1200.9|1195.9|1201.2|1196.2|1201.2|1196.2|1200.6|1195.6|23
1621983000000|2021-05-25 22:50:00|1201.1|1196.1|1201.4|1196.4|1201.4|1196.4|1200.9|1195.9|18
1621983300000|2021-05-25 22:55:00|1201.3|1196.3|1201.8|1196.8|1202|1197|1201.2|1196.2|35
1621983600000|2021-05-25 23:00:00|1201.9|1196.9|1202.2|1197.2|1202.2|1197.2|1201.6|1196.6|23
1621983900000|2021-05-25 23:05:00|1202.1|1197.1|1202|1197|1202.1|1197.1|1200.9|1195.9|25
1621984200000|2021-05-25 23:10:00|1201.8|1196.8|1201.6|1196.6|1201.9|1196.9|1201.5|1196.5|17
1621984500000|2021-05-25 23:15:00|1201.5|1196.5|1200.8|1195.8|1201.5|1196.5|1200.8|1195.8|9
1621984800000|2021-05-25 23:20:00|1200.9|1195.9|1200.9|1195.9|1201|1196|1200.9|1195.9|27
1621985100000|2021-05-25 23:25:00|1201|1196|1201.1|1196.1|1201.1|1196.1|1200.9|1195.9|20
1621985700000|2021-05-25 23:35:00|1201.2|1196.2|1201.9|1196.9|1201.9|1196.9|1201.2|1196.2|10
1621986000000|2021-05-25 23:40:00|1201.8|1196.8|1201.7|1196.7|1201.9|1196.9|1201.5|1196.5|47
1621986300000|2021-05-25 23:45:00|1201.8|1196.8|1200.7|1195.7|1201.9|1196.9|1200.7|1195.7|51
1621986600000|2021-05-25 23:50:00|1200.6|1195.6|1200.1|1195.1|1200.6|1195.6|1200.1|1195.1|13
1621986900000|2021-05-25 23:55:00|1200.2|1195.2|1200.7|1195.7|1200.8|1195.8|1200.1|1195.1|26
1621987200000|2021-05-26 00:00:00|1200.8|1195.8|1203.2|1198.2|1203.2|1198.2|1200.7|1195.7|47
1621987500000|2021-05-26 00:05:00|1203.6|1198.6|1203.2|1198.2|1204|1199|1202.9|1197.9|56
1621987800000|2021-05-26 00:10:00|1203|1198|1203.8|1198.8|1203.9|1198.9|1201.1|1196.1|26
1621988100000|2021-05-26 00:15:00|1203.9|1198.9|1206|1201|1206|1201|1203.8|1198.8|44
1621988400000|2021-05-26 00:20:00|1205.9|1200.9|1206.3|1201.3|1206.5|1201.5|1205.8|1200.8|32
1621988700000|2021-05-26 00:25:00|1206.2|1201.2|1207.3|1202.3|1207.9|1202.9|1206.1|1201.1|40
1621989000000|2021-05-26 00:30:00|1207.2|1202.2|1206|1201|1207.3|1202.3|1205.6|1200.6|106
1621989300000|2021-05-26 00:35:00|1205.9|1200.9|1206.3|1201.3|1207|1202|1205.8|1200.8|60
1621989600000|2021-05-26 00:40:00|1206.2|1201.2|1206.5|1201.5|1206.7|1201.7|1206.2|1201.2|70
1621989900000|2021-05-26 00:45:00|1206.6|1201.6|1206.2|1201.2|1206.6|1201.6|1206.1|1201.1|75
1621990200000|2021-05-26 00:50:00|1206.1|1201.1|1205.4|1200.4|1206.2|1201.2|1204.7|1199.7|75
1621990500000|2021-05-26 00:55:00|1205.3|1200.3|1206.3|1201.3|1206.5|1201.5|1205.1|1200.1|91
1621990800000|2021-05-26 01:00:00|1206.5|1201.5|1207.9|1202.9|1208.5|1203.5|1206.5|1201.5|117
1621991100000|2021-05-26 01:05:00|1208|1203|1208.3|1203.3|1208.5|1203.5|1207.7|1202.7|155
1621991400000|2021-05-26 01:10:00|1208.2|1203.2|1209.6|1204.6|1210.3|1205.3|1208.2|1203.2|104
1621991700000|2021-05-26 01:15:00|1209.7|1204.7|1209.5|1204.5|1210|1205|1208.7|1203.7|73
1621992000000|2021-05-26 01:20:00|1209.6|1204.6|1209.8|1204.8|1210.7|1205.7|1209.6|1204.6|97
1621992300000|2021-05-26 01:25:00|1209.7|1204.7|1210.1|1205.1|1210.3|1205.3|1209.7|1204.7|26
1621992600000|2021-05-26 01:30:00|1210|1205|1209.8|1204.8|1210.6|1205.6|1209.7|1204.7|62
1621992900000|2021-05-26 01:35:00|1210|1205|1210.7|1205.7|1210.8|1205.8|1209.8|1204.8|53
1621993200000|2021-05-26 01:40:00|1210.8|1205.8|1211|1206|1211|1206|1210.2|1205.2|57
1621993500000|2021-05-26 01:45:00|1211.1|1206.1|1210.5|1205.5|1211.1|1206.1|1210.3|1205.3|84
1621993800000|2021-05-26 01:50:00|1210.4|1205.4|1210.6|1205.6|1210.9|1205.9|1210.2|1205.2|40
1621994100000|2021-05-26 01:55:00|1210.5|1205.5|1210|1205|1210.5|1205.5|1209.8|1204.8|40
1621994400000|2021-05-26 02:00:00|1210.1|1205.1|1210.5|1205.5|1211.3|1206.3|1210|1205|88
1621994700000|2021-05-26 02:05:00|1210.6|1205.6|1212|1207|1212.1|1207.1|1210.6|1205.6|112
1621995000000|2021-05-26 02:10:00|1212.1|1207.1|1211.9|1206.9|1212.2|1207.2|1211.5|1206.5|149
1621995300000|2021-05-26 02:15:00|1211.7|1206.7|1210.8|1205.8|1212.2|1207.2|1210.7|1205.7|60
1621995600000|2021-05-26 02:20:00|1210.9|1205.9|1212.1|1207.1|1212.2|1207.2|1210.9|1205.9|69
1621995900000|2021-05-26 02:25:00|1212.2|1207.2|1211.2|1206.2|1212.5|1207.5|1211.2|1206.2|47
1621996200000|2021-05-26 02:30:00|1211.3|1206.3|1211.5|1206.5|1212.2|1207.2|1211.3|1206.3|105
1621996500000|2021-05-26 02:35:00|1211.8|1206.8|1211.7|1206.7|1212.4|1207.4|1211.7|1206.7|49
1621996800000|2021-05-26 02:40:00|1211.6|1206.6|1212.2|1207.2|1212.2|1207.2|1211.6|1206.6|43
1621997100000|2021-05-26 02:45:00|1212.1|1207.1|1211.6|1206.6|1212.4|1207.4|1211.6|1206.6|105
1621997400000|2021-05-26 02:50:00|1211.7|1206.7|1211.5|1206.5|1211.7|1206.7|1211.3|1206.3|38
1621997700000|2021-05-26 02:55:00|1211.6|1206.6|1210.7|1205.7|1211.7|1206.7|1210.5|1205.5|59
1621998000000|2021-05-26 03:00:00|1210.6|1205.6|1211.6|1206.6|1212.2|1207.2|1210.6|1205.6|114
1621998300000|2021-05-26 03:05:00|1211.5|1206.5|1211.5|1206.5|1211.7|1206.7|1211.4|1206.4|39
1621998600000|2021-05-26 03:10:00|1211.4|1206.4|1211.2|1206.2|1211.7|1206.7|1210.3|1205.3|81
1621998900000|2021-05-26 03:15:00|1211.3|1206.3|1212.3|1207.3|1214.6|1207.7|1211.2|1203.5|195
1621999200000|2021-05-26 03:20:00|1212.4|1207.4|1212.3|1207.3|1212.4|1207.4|1212|1207|78
1621999500000|2021-05-26 03:25:00|1212.2|1207.2|1212.6|1207.6|1213.3|1208.3|1212.2|1207.2|71
1621999800000|2021-05-26 03:30:00|1212.7|1207.7|1212|1207|1212.8|1207.8|1212|1207|199
1622000100000|2021-05-26 03:35:00|1211.9|1206.9|1211.6|1206.6|1212.2|1207.2|1211.4|1206.4|59
1622000400000|2021-05-26 03:40:00|1211.5|1206.5|1211.7|1206.7|1211.9|1206.9|1211.4|1206.4|36
1622000700000|2021-05-26 03:45:00|1211.6|1206.6|1211.5|1206.5|1211.8|1206.8|1211.4|1206.4|34
1622001000000|2021-05-26 03:50:00|1211.4|1206.4|1211.6|1206.6|1211.8|1206.8|1211.4|1206.4|17
1622001300000|2021-05-26 03:55:00|1211.7|1206.7|1211.4|1206.4|1211.7|1206.7|1211.4|1206.4|18
1622001600000|2021-05-26 04:00:00|1211.5|1206.5|1211.6|1206.6|1211.6|1206.6|1211.4|1206.4|48
1622001900000|2021-05-26 04:05:00|1211.5|1206.5|1211.7|1206.7|1211.7|1206.7|1211.5|1206.5|5
1622002200000|2021-05-26 04:10:00|1211.4|1206.4|1211.3|1206.3|1211.5|1206.5|1211|1206|46
1622002500000|2021-05-26 04:15:00|1211.4|1206.4|1211.5|1206.5|1211.8|1206.8|1211.4|1206.4|10
1622002800000|2021-05-26 04:20:00|1211.4|1206.4|1211.4|1206.4|1211.5|1206.5|1211.3|1206.3|22
1622003100000|2021-05-26 04:25:00|1211.3|1206.3|1211.5|1206.5|1211.6|1206.6|1211.2|1206.2|20
1622003400000|2021-05-26 04:30:00|1211.6|1206.6|1210.9|1205.9|1211.7|1206.7|1210.8|1205.8|59
1622003700000|2021-05-26 04:35:00|1211|1206|1210.9|1205.9|1211.1|1206.1|1210.5|1205.5|45
1622004000000|2021-05-26 04:40:00|1210.8|1205.8|1210.8|1205.8|1211|1206|1210.6|1205.6|52
1622004300000|2021-05-26 04:45:00|1210.7|1205.7|1210.4|1205.4|1211.1|1206.1|1210.3|1205.3|29
1622004600000|2021-05-26 04:50:00|1210.5|1205.5|1210.9|1205.9|1210.9|1205.9|1210.5|1205.5|4
1622004900000|2021-05-26 04:55:00|1211|1206|1211.6|1206.6|1211.6|1206.6|1210.9|1205.9|31
1622005200000|2021-05-26 05:00:00|1211.7|1206.7|1211.9|1206.9|1212|1207|1211.4|1206.4|48
1622005500000|2021-05-26 05:05:00|1212|1207|1212.5|1207.5|1212.6|1207.6|1211.8|1206.8|51
1622005800000|2021-05-26 05:10:00|1212.4|1207.4|1212.3|1207.3|1212.6|1207.6|1211.4|1206.4|71
1622006100000|2021-05-26 05:15:00|1212.4|1207.4|1212.4|1207.4|1212.7|1207.7|1212.1|1207.1|84
1622006400000|2021-05-26 05:20:00|1212.6|1207.6|1211.8|1206.8|1213.2|1208.2|1211.7|1206.7|87
1622006700000|2021-05-26 05:25:00|1211.7|1206.7|1211|1206|1211.8|1206.8|1210.7|1205.7|45
1622007000000|2021-05-26 05:30:00|1211.1|1206.1|1208.9|1203.9|1211.3|1206.3|1208.6|1203.6|140
1622007300000|2021-05-26 05:35:00|1208.8|1203.8|1209.9|1204.9|1210.6|1205.6|1208.8|1203.8|111
1622007600000|2021-05-26 05:40:00|1210|1205|1209|1204|1210|1205|1208.9|1203.9|100
1622007900000|2021-05-26 05:45:00|1209.1|1204.1|1208.6|1203.6|1209.2|1204.2|1208.5|1203.5|72
1622008200000|2021-05-26 05:50:00|1208.5|1203.5|1209.4|1204.4|1209.4|1204.4|1208.5|1203.5|62
1622008500000|2021-05-26 05:55:00|1209.3|1204.3|1209.1|1204.1|1209.4|1204.4|1209.1|1204.1|29
1622008800000|2021-05-26 06:00:00|1209.2|1204.2|1208.8|1203.8|1209.3|1204.3|1208.6|1203.6|84
1622009100000|2021-05-26 06:05:00|1208.7|1203.7|1207.7|1202.7|1208.9|1203.9|1206.2|1201.2|206
1622009400000|2021-05-26 06:10:00|1207.8|1202.8|1207.6|1202.6|1208.2|1203.2|1207.2|1202.2|116
1622009700000|2021-05-26 06:15:00|1207.5|1202.5|1207.3|1202.3|1207.8|1202.8|1207.3|1202.3|95
1622010000000|2021-05-26 06:20:00|1207.4|1202.4|1207.5|1202.5|1207.9|1202.9|1207.3|1202.3|68
1622010300000|2021-05-26 06:25:00|1207.6|1202.6|1208.9|1203.9|1208.9|1203.9|1207.6|1202.6|62
1622010600000|2021-05-26 06:30:00|1209.1|1204.1|1209.9|1204.9|1210|1205|1209|1204|30
1622010900000|2021-05-26 06:35:00|1209.8|1204.8|1209.8|1204.8|1210.2|1205.2|1209.8|1204.8|15
1622011200000|2021-05-26 06:40:00|1209.9|1204.9|1209.7|1204.7|1210.4|1205.4|1209.6|1204.6|92
1622011500000|2021-05-26 06:45:00|1209.8|1204.8|1210.2|1205.2|1210.3|1205.3|1209.5|1204.5|31
1622011800000|2021-05-26 06:50:00|1210.1|1205.1|1210.6|1205.6|1210.6|1205.6|1209.7|1204.7|55
1622012100000|2021-05-26 06:55:00|1210.5|1205.5|1210.4|1205.4|1211.1|1206.1|1210.4|1205.4|57
1622012400000|2021-05-26 07:00:00|1210.1|1205.1|1209.2|1204.2|1210.4|1205.4|1208.8|1203.8|156
1622012700000|2021-05-26 07:05:00|1209.4|1204.4|1209|1204|1210.1|1205.1|1209|1204|87
1622013000000|2021-05-26 07:10:00|1208.8|1203.8|1208.2|1203.2|1208.9|1203.9|1207.9|1202.9|178
1622013300000|2021-05-26 07:15:00|1208.1|1203.1|1206.8|1201.8|1208.5|1203.5|1206.4|1201.4|65
1622013600000|2021-05-26 07:20:00|1206.9|1201.9|1207.4|1202.4|1207.5|1202.5|1206.5|1201.5|65
1622013900000|2021-05-26 07:25:00|1207.3|1202.3|1206.9|1201.9|1207.7|1202.7|1206.8|1201.8|79
1622014200000|2021-05-26 07:30:00|1207.2|1202.2|1207.9|1202.9|1207.9|1202.9|1207.2|1202.2|75
1622014500000|2021-05-26 07:35:00|1207.8|1202.8|1206.2|1201.2|1207.8|1202.8|1205.9|1200.9|92
1622014800000|2021-05-26 07:40:00|1206.3|1201.3|1208.7|1203.7|1208.9|1203.9|1205.7|1200.7|122
1622015100000|2021-05-26 07:45:00|1208.8|1203.8|1209.9|1204.9|1210|1205|1208.2|1203.2|69
1622015400000|2021-05-26 07:50:00|1210|1205|1209.4|1204.4|1210|1205|1208.7|1203.7|63
1622015700000|2021-05-26 07:55:00|1209.3|1204.3|1209.9|1204.9|1209.9|1204.9|1209.2|1204.2|88
1622016000000|2021-05-26 08:00:00|1209.8|1204.8|1208.4|1203.4|1210|1205|1208.4|1203.4|70
1622016300000|2021-05-26 08:05:00|1208.5|1203.5|1209.7|1204.7|1209.8|1204.8|1208.3|1203.3|55
1622016600000|2021-05-26 08:10:00|1209.6|1204.6|1209.9|1204.9|1210.7|1205.7|1209.4|1204.4|88
1622016900000|2021-05-26 08:15:00|1209.8|1204.8|1207.7|1202.7|1209.9|1204.9|1207.7|1202.7|95
1622017200000|2021-05-26 08:20:00|1207.5|1202.5|1207.5|1202.5|1207.8|1202.8|1206.9|1201.9|37
1622017500000|2021-05-26 08:25:00|1207.6|1202.6|1207.5|1202.5|1208|1203|1207.2|1202.2|82
1622017800000|2021-05-26 08:30:00|1207.6|1202.6|1207.1|1202.1|1207.6|1202.6|1206.6|1201.6|62
1622018100000|2021-05-26 08:35:00|1207|1202|1207|1202|1207.8|1202.8|1206.8|1201.8|46
1622018400000|2021-05-26 08:40:00|1206.9|1201.9|1206.1|1201.1|1207|1202|1206.1|1201.1|69
1622018700000|2021-05-26 08:45:00|1206.2|1201.2|1206.6|1201.6|1206.9|1201.9|1205.9|1200.9|83
1622019000000|2021-05-26 08:50:00|1206.7|1201.7|1206.4|1201.4|1206.8|1201.8|1206.1|1201.1|71
1622019300000|2021-05-26 08:55:00|1206.3|1201.3|1206.5|1201.5|1206.6|1201.6|1206|1201|85
1622019600000|2021-05-26 09:00:00|1206.4|1201.4|1206.5|1201.5|1206.9|1201.9|1206.1|1201.1|116
1622019900000|2021-05-26 09:05:00|1206.4|1201.4|1206.1|1201.1|1207|1202|1206|1201|70
1622020200000|2021-05-26 09:10:00|1206|1201|1204.9|1199.9|1206.1|1201.1|1204.9|1199.9|44
1622020500000|2021-05-26 09:15:00|1205|1200|1204.1|1199.1|1205|1200|1204|1199|42
1622020800000|2021-05-26 09:20:00|1204.2|1199.2|1205|1200|1205.1|1200.1|1204|1199|46
1622021100000|2021-05-26 09:25:00|1205.1|1200.1|1206.2|1201.2|1206.2|1201.2|1204.8|1199.8|102
1622021400000|2021-05-26 09:30:00|1206.4|1201.4|1208|1203|1208.1|1203.1|1206.1|1201.1|93
1622021700000|2021-05-26 09:35:00|1208.1|1203.1|1208.4|1203.4|1208.4|1203.4|1207.7|1202.7|83
1622022000000|2021-05-26 09:40:00|1208.3|1203.3|1207.7|1202.7|1208.7|1203.7|1207.2|1202.2|77
1622022300000|2021-05-26 09:45:00|1207.6|1202.6|1206|1201|1207.9|1202.9|1205.4|1200.4|97
1622022600000|2021-05-26 09:50:00|1206.1|1201.1|1207.1|1202.1|1207.1|1202.1|1205.7|1200.7|50
1622022900000|2021-05-26 09:55:00|1207|1202|1206.8|1201.8|1207.2|1202.2|1206.8|1201.8|34
1622023200000|2021-05-26 10:00:00|1206.9|1201.9|1207|1202|1207.1|1202.1|1206.6|1201.6|30
1622023500000|2021-05-26 10:05:00|1207.1|1202.1|1205.9|1200.9|1207.1|1202.1|1205.9|1200.9|96
1622023800000|2021-05-26 10:10:00|1206|1201|1205.8|1200.8|1206.1|1201.1|1205.1|1200.1|86
1622024100000|2021-05-26 10:15:00|1205.9|1200.9|1204.4|1199.4|1206.1|1201.1|1204.2|1199.2|57
1622024400000|2021-05-26 10:20:00|1204.5|1199.5|1204.2|1199.2|1204.8|1199.8|1203.7|1198.7|56
1622024700000|2021-05-26 10:25:00|1204.1|1199.1|1204.5|1199.5|1205.2|1200.2|1204.1|1199.1|51
1622025000000|2021-05-26 10:30:00|1204.6|1199.6|1204.9|1199.9|1205|1200|1204.5|1199.5|48
1622025300000|2021-05-26 10:35:00|1205|1200|1205.6|1200.6|1205.7|1200.7|1204.5|1199.5|37
1622025600000|2021-05-26 10:40:00|1205.7|1200.7|1205.7|1200.7|1205.9|1200.9|1205.3|1200.3|78
1622025900000|2021-05-26 10:45:00|1205.8|1200.8|1206.2|1201.2|1206.2|1201.2|1205.2|1200.2|67
1622026200000|2021-05-26 10:50:00|1206.5|1201.5|1207|1202|1207.1|1202.1|1205.9|1200.9|96
1622026500000|2021-05-26 10:55:00|1207.1|1202.1|1207.8|1202.8|1208|1203|1207|1202|71
1622026800000|2021-05-26 11:00:00|1207.9|1202.9|1209.4|1204.4|1209.5|1204.5|1207.8|1202.8|53
1622027100000|2021-05-26 11:05:00|1209.3|1204.3|1209.1|1204.1|1209.4|1204.4|1208.7|1203.7|71
1622027400000|2021-05-26 11:10:00|1209.2|1204.2|1206.7|1201.7|1209.4|1204.4|1206.2|1201.2|46
1622027700000|2021-05-26 11:15:00|1207|1202|1207.1|1202.1|1207.3|1202.3|1206.7|1201.7|23
1622028000000|2021-05-26 11:20:00|1207.2|1202.2|1207.4|1202.4|1207.7|1202.7|1206.9|1201.9|79
1622028300000|2021-05-26 11:25:00|1207.1|1202.1|1205.8|1200.8|1207.2|1202.2|1205.6|1200.6|52
1622028600000|2021-05-26 11:30:00|1205.7|1200.7|1205.9|1200.9|1206.4|1201.4|1205.1|1200.1|112
1622028900000|2021-05-26 11:35:00|1205.8|1200.8|1205.8|1200.8|1206.5|1201.5|1205.7|1200.7|84
1622029200000|2021-05-26 11:40:00|1205.7|1200.7|1206.3|1201.3|1206.3|1201.3|1204.8|1199.8|76
1622029500000|2021-05-26 11:45:00|1206.2|1201.2|1205.6|1200.6|1207|1202|1205.5|1200.5|63
1622029800000|2021-05-26 11:50:00|1205.5|1200.5|1206.1|1201.1|1206.3|1201.3|1205.4|1200.4|91
1622030100000|2021-05-26 11:55:00|1206|1201|1205|1200|1206.1|1201.1|1205|1200|102
1622030400000|2021-05-26 12:00:00|1205.2|1200.2|1207.1|1202.1|1207.2|1202.2|1205.2|1200.2|118
1622030700000|2021-05-26 12:05:00|1207.3|1202.3|1205.1|1200.1|1207.3|1202.3|1204.9|1199.9|93
1622031000000|2021-05-26 12:10:00|1205.6|1200.6|1206.5|1201.5|1208.3|1203.3|1205.3|1200.3|95
1622031300000|2021-05-26 12:15:00|1206.4|1201.4|1206.1|1201.1|1206.5|1201.5|1205|1200|118
1622031600000|2021-05-26 12:20:00|1206|1201|1215.7|1210.7|1216.5|1211.5|1206|1201|251
1622031900000|2021-05-26 12:25:00|1215.6|1210.6|1215.7|1210.7|1217.8|1212.8|1215.5|1210.5|235
1622032200000|2021-05-26 12:30:00|1215.8|1210.8|1217.8|1212.8|1219.5|1214.5|1215.7|1210.7|210
1622032500000|2021-05-26 12:35:00|1218|1213|1215.3|1210.3|1218.3|1213.3|1215.1|1210.1|160
1622032800000|2021-05-26 12:40:00|1215.6|1210.6|1215.8|1210.8|1217.6|1212.6|1215.2|1210.2|138
1622033100000|2021-05-26 12:45:00|1215.9|1210.9|1214.7|1209.7|1216.2|1211.2|1214.3|1209.3|184
1622033400000|2021-05-26 12:50:00|1214.6|1209.6|1214.4|1209.4|1215.2|1210.2|1214|1209|214
1622033700000|2021-05-26 12:55:00|1214.5|1209.5|1213.8|1208.8|1214.7|1209.7|1213.3|1208.3|222
1622034000000|2021-05-26 13:00:00|1213.7|1208.7|1205.7|1200.7|1214.3|1209.3|1205.5|1200.5|339
1622034300000|2021-05-26 13:05:00|1205.6|1200.6|1206.4|1201.4|1208.7|1203.7|1203.6|1198.6|244
1622034600000|2021-05-26 13:10:00|1206.1|1201.1|1204.4|1199.4|1206.1|1201.1|1203.5|1198.5|179
1622034900000|2021-05-26 13:15:00|1204.3|1199.3|1204.5|1199.5|1204.7|1199.7|1203.6|1198.6|160
1622035200000|2021-05-26 13:20:00|1204.3|1199.3|1202.6|1197.6|1204.6|1199.6|1201.7|1196.7|255
1622035500000|2021-05-26 13:25:00|1202.5|1197.5|1202.1|1197.1|1202.9|1197.9|1201.6|1196.6|139
1622035800000|2021-05-26 13:30:00|1202.2|1197.2|1206.6|1201.6|1206.8|1201.8|1201.5|1196.5|314
1622036100000|2021-05-26 13:35:00|1206.5|1201.5|1203.9|1198.9|1206.7|1201.7|1201.5|1196.5|248
1622036400000|2021-05-26 13:40:00|1203.8|1198.8|1201.2|1196.2|1203.8|1198.8|1199.5|1194.5|224
1622036700000|2021-05-26 13:45:00|1201.3|1196.3|1204.2|1199.2|1204.4|1199.4|1200|1195|198
1622037000000|2021-05-26 13:50:00|1204.3|1199.3|1201.3|1196.3|1204.3|1199.3|1201.2|1196.2|130
1622037300000|2021-05-26 13:55:00|1201.4|1196.4|1198.8|1193.8|1202|1197|1198.4|1193.4|191
1622037600000|2021-05-26 14:00:00|1198.9|1193.9|1198.1|1193.1|1200|1195|1195.2|1190.2|214
1622037900000|2021-05-26 14:05:00|1198.2|1193.2|1200.2|1195.2|1200.3|1195.3|1198.1|1193.1|257
1622038200000|2021-05-26 14:10:00|1200.3|1195.3|1198.9|1193.9|1201.8|1196.8|1198.8|1193.8|189
1622038500000|2021-05-26 14:15:00|1198.8|1193.8|1203.9|1198.9|1204.1|1199.1|1198.6|1193.6|226
1622038800000|2021-05-26 14:20:00|1204|1199|1202.3|1197.3|1204.3|1199.3|1202.1|1197.1|212
1622039100000|2021-05-26 14:25:00|1202.2|1197.2|1202.1|1197.1|1202.3|1197.3|1200.7|1195.7|243
1622039400000|2021-05-26 14:30:00|1202.2|1197.2|1202.6|1197.6|1203.3|1198.3|1202.1|1197.1|71
1622039700000|2021-05-26 14:35:00|1202.7|1197.7|1205.9|1200.9|1207.3|1202.3|1202.6|1197.6|181
1622040000000|2021-05-26 14:40:00|1205.8|1200.8|1203.8|1198.8|1208.2|1203.2|1203.8|1198.8|141
1622040300000|2021-05-26 14:45:00|1203.9|1198.9|1205.9|1200.9|1206.3|1201.3|1203.8|1198.8|189
1622040600000|2021-05-26 14:50:00|1205.8|1200.8|1205.4|1200.4|1206.2|1201.2|1205.3|1200.3|165
1622040900000|2021-05-26 14:55:00|1205.5|1200.5|1200.9|1195.9|1205.6|1200.6|1200.9|1195.9|118
1622041200000|2021-05-26 15:00:00|1200.7|1195.7|1202.4|1197.4|1203.1|1198.1|1200.3|1195.3|231
1622041500000|2021-05-26 15:05:00|1202.3|1197.3|1203.7|1198.7|1203.8|1198.8|1202.2|1197.2|126
1622041800000|2021-05-26 15:10:00|1203.6|1198.6|1203.7|1198.7|1203.9|1198.9|1203.4|1198.4|78
1622042100000|2021-05-26 15:15:00|1203.8|1198.8|1204.6|1199.6|1204.8|1199.8|1202.5|1197.5|139
1622042400000|2021-05-26 15:20:00|1204.7|1199.7|1204|1199|1205|1200|1203.8|1198.8|93
1622042700000|2021-05-26 15:25:00|1204.3|1199.3|1203.7|1198.7|1204.3|1199.3|1202.7|1197.7|101
1622043000000|2021-05-26 15:30:00|1203.6|1198.6|1203.9|1198.9|1203.9|1198.9|1201.8|1196.8|85
1622043300000|2021-05-26 15:35:00|1203.8|1198.8|1205.7|1200.7|1205.7|1200.7|1203.6|1198.6|85
1622043600000|2021-05-26 15:40:00|1205.9|1200.9|1206.3|1201.3|1207.4|1202.4|1205.7|1200.7|161
1622043900000|2021-05-26 15:45:00|1206.2|1201.2|1203.8|1198.8|1206.3|1201.3|1203.6|1198.6|159
1622044200000|2021-05-26 15:50:00|1203.7|1198.7|1203.1|1198.1|1203.9|1198.9|1203|1198|87
1622044500000|2021-05-26 15:55:00|1203.2|1198.2|1202.4|1197.4|1203.3|1198.3|1201.9|1196.9|78
1622044800000|2021-05-26 16:00:00|1202.5|1197.5|1203.3|1198.3|1203.3|1198.3|1202|1197|150
1622045100000|2021-05-26 16:05:00|1203.4|1198.4|1200.6|1195.6|1203.4|1198.4|1200.4|1195.4|175
1622045400000|2021-05-26 16:10:00|1200.5|1195.5|1202.5|1197.5|1202.6|1197.6|1199.7|1194.7|86
1622045700000|2021-05-26 16:15:00|1202.6|1197.6|1201.5|1196.5|1202.6|1197.6|1201.3|1196.3|138
1622046000000|2021-05-26 16:20:00|1201.6|1196.6|1201.6|1196.6|1202.2|1197.2|1200.6|1195.6|108
1622046300000|2021-05-26 16:25:00|1201.5|1196.5|1202.4|1197.4|1202.9|1197.9|1200.9|1195.9|125
1622046600000|2021-05-26 16:30:00|1202.5|1197.5|1202|1197|1202.5|1197.5|1201.4|1196.4|95
1622046900000|2021-05-26 16:35:00|1201.9|1196.9|1201.8|1196.8|1202.3|1197.3|1201.1|1196.1|123
1622047200000|2021-05-26 16:40:00|1201.7|1196.7|1202.4|1197.4|1202.5|1197.5|1201|1196|69
1622047500000|2021-05-26 16:45:00|1202.3|1197.3|1201.9|1196.9|1203.1|1198.1|1201.6|1196.6|79
1622047800000|2021-05-26 16:50:00|1201.8|1196.8|1202.1|1197.1|1202.9|1197.9|1201.7|1196.7|107
1622048100000|2021-05-26 16:55:00|1202|1197|1201.7|1196.7|1202.4|1197.4|1201.6|1196.6|129
1622048400000|2021-05-26 17:00:00|1201.8|1196.8|1202.1|1197.1|1202.3|1197.3|1200.2|1195.2|151
1622048700000|2021-05-26 17:05:00|1202.2|1197.2|1201.4|1196.4|1202.4|1197.4|1200.6|1195.6|123
1622049000000|2021-05-26 17:10:00|1201.3|1196.3|1200.7|1195.7|1201.3|1196.3|1200.7|1195.7|58
1622049300000|2021-05-26 17:15:00|1200.8|1195.8|1199.8|1194.8|1200.8|1195.8|1199.8|1194.8|90
1622049600000|2021-05-26 17:20:00|1199.7|1194.7|1199.5|1194.5|1199.9|1194.9|1198.5|1193.5|151
1622049900000|2021-05-26 17:25:00|1199.4|1194.4|1199.9|1194.9|1200.2|1195.2|1199.3|1194.3|103
1622050200000|2021-05-26 17:30:00|1199.8|1194.8|1199.9|1194.9|1200.7|1195.7|1199.2|1194.2|75
1622050500000|2021-05-26 17:35:00|1199.7|1194.7|1199.3|1194.3|1200|1195|1199.1|1194.1|184
1622050800000|2021-05-26 17:40:00|1199.2|1194.2|1194.1|1189.1|1199.3|1194.3|1193.9|1188.9|181
1622051100000|2021-05-26 17:45:00|1194|1189|1193.9|1188.9|1196|1191|1193.3|1188.3|217
1622051400000|2021-05-26 17:50:00|1193.8|1188.8|1194|1189|1194.3|1189.3|1193.4|1188.4|194
1622051700000|2021-05-26 17:55:00|1193.9|1188.9|1194.2|1189.2|1194.8|1189.8|1193.8|1188.8|163
1622052000000|2021-05-26 18:00:00|1194.4|1189.4|1194|1189|1195.2|1190.2|1193.7|1188.7|140
1622052300000|2021-05-26 18:05:00|1194.2|1189.2|1194.3|1189.3|1194.6|1189.6|1193.9|1188.9|139
1622052600000|2021-05-26 18:10:00|1194.4|1189.4|1193.7|1188.7|1194.7|1189.7|1193.6|1188.6|106
1622052900000|2021-05-26 18:15:00|1193.6|1188.6|1193.6|1188.6|1194.1|1189.1|1193.3|1188.3|75
1622053200000|2021-05-26 18:20:00|1193.5|1188.5|1194|1189|1194.4|1189.4|1193.4|1188.4|121
1622053500000|2021-05-26 18:25:00|1193.9|1188.9|1193.4|1188.4|1193.9|1188.9|1193.3|1188.3|50
1622053800000|2021-05-26 18:30:00|1193.5|1188.5|1193.9|1188.9|1194.7|1189.7|1193.4|1188.4|86
1622054100000|2021-05-26 18:35:00|1193.8|1188.8|1193.9|1188.9|1194.5|1189.5|1193.8|1188.8|103
1622054400000|2021-05-26 18:40:00|1194|1189|1196|1191|1196.1|1191.1|1194|1189|90
1622054700000|2021-05-26 18:45:00|1196.1|1191.1|1196.4|1191.4|1196.9|1191.9|1196|1191|60
1622055000000|2021-05-26 18:50:00|1196.6|1191.6|1196.9|1191.9|1197|1192|1195.8|1190.8|70
1622055300000|2021-05-26 18:55:00|1196.8|1191.8|1196.9|1191.9|1197.7|1192.7|1195.8|1190.8|90
1622055600000|2021-05-26 19:00:00|1196.8|1191.8|1196.7|1191.7|1197|1192|1196.3|1191.3|104
1622055900000|2021-05-26 19:05:00|1196.8|1191.8|1197.5|1192.5|1197.6|1192.6|1196.8|1191.8|30
1622056200000|2021-05-26 19:10:00|1197.4|1192.4|1197.7|1192.7|1198|1193|1196.5|1191.5|109
1622056500000|2021-05-26 19:15:00|1197.6|1192.6|1197.5|1192.5|1197.7|1192.7|1197|1192|58
1622056800000|2021-05-26 19:20:00|1197.6|1192.6|1197.8|1192.8|1198.2|1193.2|1196.8|1191.8|58
1622057100000|2021-05-26 19:25:00|1197.9|1192.9|1197.5|1192.5|1197.9|1192.9|1197.4|1192.4|49
1622057400000|2021-05-26 19:30:00|1197.4|1192.4|1196.9|1191.9|1197.5|1192.5|1196.7|1191.7|48
1622057700000|2021-05-26 19:35:00|1196.8|1191.8|1196.5|1191.5|1197|1192|1196.2|1191.2|42
1622058000000|2021-05-26 19:40:00|1196.6|1191.6|1196.6|1191.6|1196.8|1191.8|1196.5|1191.5|35
1622058300000|2021-05-26 19:45:00|1196.7|1191.7|1196.3|1191.3|1196.8|1191.8|1196.2|1191.2|105
1622058600000|2021-05-26 19:50:00|1196.2|1191.2|1197.1|1192.1|1197.1|1192.1|1196.1|1191.1|95
1622058900000|2021-05-26 19:55:00|1197.3|1192.3|1197.5|1192.5|1197.8|1192.8|1196.5|1191.5|65
1622059200000|2021-05-26 20:00:00|1197.4|1192.4|1197.7|1192.7|1197.7|1192.7|1197.3|1192.3|10
1622059500000|2021-05-26 20:05:00|1197.8|1192.8|1198.3|1193.3|1198.4|1193.4|1197.8|1192.8|25
1622059800000|2021-05-26 20:10:00|1198.1|1193.1|1198|1193|1198.1|1193.1|1198|1193|2
1622060100000|2021-05-26 20:15:00|1197.8|1192.8|1197.7|1192.7|1197.9|1192.9|1197.7|1192.7|8
1622060400000|2021-05-26 20:20:00|1197.8|1192.8|1197.7|1192.7|1197.8|1192.8|1197.6|1192.6|12
1622060700000|2021-05-26 20:25:00|1197.9|1192.9|1197.7|1192.7|1197.9|1192.9|1197.7|1192.7|7
1622061000000|2021-05-26 20:30:00|1197.8|1192.8|1197.7|1192.7|1197.8|1192.8|1197.6|1192.6|4
1622061300000|2021-05-26 20:35:00|1197.8|1192.8|1197.9|1192.9|1198.1|1193.1|1197.8|1192.8|15
1622061600000|2021-05-26 20:40:00|1197.8|1192.8|1197.7|1192.7|1197.9|1192.9|1197.7|1192.7|14
1622061900000|2021-05-26 20:45:00|1197.8|1192.8|1196.8|1191.8|1197.8|1192.8|1196.7|1191.7|41
1622062200000|2021-05-26 20:50:00|1196.7|1191.7|1197.3|1192.3|1197.5|1192.5|1196.7|1191.7|25
1622062500000|2021-05-26 20:55:00|1197.4|1192.4|1197.8|1192.8|1197.8|1192.8|1197.3|1192.3|11
1622066400000|2021-05-26 22:00:00|1200.1|1191|1198.4|1193.4|1200.1|1194|1198.4|1191|16
1622066700000|2021-05-26 22:05:00|1198.3|1193.3|1198|1193|1198.4|1193.4|1198|1193|5
1622067000000|2021-05-26 22:10:00|1198.2|1193.2|1197.8|1192.8|1198.2|1193.2|1197.8|1192.8|6
1622067300000|2021-05-26 22:15:00|1197.7|1192.7|1198.1|1193.1|1198.2|1193.2|1197.7|1192.7|8
1622067600000|2021-05-26 22:20:00|1198.2|1193.2|1198.3|1193.3|1198.4|1193.4|1198.2|1193.2|4
1622067900000|2021-05-26 22:25:00|1198.4|1193.4|1197.9|1192.9|1198.5|1193.5|1197.9|1192.9|9
1622068200000|2021-05-26 22:30:00|1197.8|1192.8|1197.8|1192.8|1198.1|1193.1|1197.7|1192.7|38
1622068500000|2021-05-26 22:35:00|1197.9|1192.9|1197.3|1192.3|1198.1|1193.1|1197.3|1192.3|20
1622068800000|2021-05-26 22:40:00|1197.2|1192.2|1197.6|1192.6|1197.9|1192.9|1196.9|1191.9|25
1622069100000|2021-05-26 22:45:00|1197.5|1192.5|1197.3|1192.3|1197.6|1192.6|1197.3|1192.3|16
1622069400000|2021-05-26 22:50:00|1197.2|1192.2|1197.4|1192.4|1197.4|1192.4|1197.1|1192.1|10
1622069700000|2021-05-26 22:55:00|1197.3|1192.3|1197.6|1192.6|1197.7|1192.7|1197.1|1192.1|37
1622070000000|2021-05-26 23:00:00|1197.5|1192.5|1197.4|1192.4|1197.5|1192.5|1197.3|1192.3|31
1622070300000|2021-05-26 23:05:00|1197.3|1192.3|1197.4|1192.4|1197.5|1192.5|1197|1192|43
1622070600000|2021-05-26 23:10:00|1197.3|1192.3|1197.7|1192.7|1197.9|1192.9|1197.3|1192.3|18
1622070900000|2021-05-26 23:15:00|1197.6|1192.6|1197.2|1192.2|1197.6|1192.6|1197.2|1192.2|4
1622071200000|2021-05-26 23:20:00|1196.9|1191.9|1198.2|1193.2|1198.2|1193.2|1196.9|1191.9|15
1622071500000|2021-05-26 23:25:00|1198.1|1193.1|1197.9|1192.9|1198.2|1193.2|1197.7|1192.7|18
1622071800000|2021-05-26 23:30:00|1197.8|1192.8|1197.1|1192.1|1197.8|1192.8|1196.8|1191.8|13
1622072100000|2021-05-26 23:35:00|1197.4|1192.4|1195.6|1190.6|1197.4|1192.4|1195.6|1190.6|47
1622072400000|2021-05-26 23:40:00|1195.5|1190.5|1195|1190|1195.9|1190.9|1195|1190|22
1622072700000|2021-05-26 23:45:00|1194.9|1189.9|1195.3|1190.3|1195.9|1190.9|1194.8|1189.8|41
1622073000000|2021-05-26 23:50:00|1195.2|1190.2|1196.2|1191.2|1196.2|1191.2|1195.1|1190.1|20
1622073300000|2021-05-26 23:55:00|1196.1|1191.1|1195.7|1190.7|1196.1|1191.1|1195.1|1190.1|19
1622073600000|2021-05-27 00:00:00|1195.8|1190.8|1195.7|1190.7|1195.9|1190.9|1194.8|1189.8|83
1622073900000|2021-05-27 00:05:00|1195.6|1190.6|1195|1190|1195.7|1190.7|1194.9|1189.9|54
1622074200000|2021-05-27 00:10:00|1194.9|1189.9|1194.7|1189.7|1195.1|1190.1|1194.5|1189.5|30
1622074500000|2021-05-27 00:15:00|1194.8|1189.8|1193.8|1188.8|1194.9|1189.9|1193.8|1188.8|14
1622074800000|2021-05-27 00:20:00|1193.7|1188.7|1194.1|1189.1|1194.1|1189.1|1193.7|1188.7|23
1622075100000|2021-05-27 00:25:00|1194|1189|1194|1189|1194.5|1189.5|1194|1189|14
1622075400000|2021-05-27 00:30:00|1194.1|1189.1|1193.7|1188.7|1194.3|1189.3|1193.7|1188.7|65
1622075700000|2021-05-27 00:35:00|1193.6|1188.6|1193.9|1188.9|1193.9|1188.9|1193.6|1188.6|38
1622076000000|2021-05-27 00:40:00|1193.8|1188.8|1192.7|1187.7|1193.9|1188.9|1192.2|1187.2|49
1622076300000|2021-05-27 00:45:00|1192.6|1187.6|1191.1|1186.1|1192.6|1187.6|1190.7|1185.7|74
1622076600000|2021-05-27 00:50:00|1191.2|1186.2|1189|1184|1191.2|1186.2|1188.3|1183.3|88
1622076900000|2021-05-27 00:55:00|1189.1|1184.1|1191.2|1186.2|1192|1187|1189|1184|51
1622077200000|2021-05-27 01:00:00|1191.3|1186.3|1190.7|1185.7|1191.4|1186.4|1186.7|1181.7|135
1622077500000|2021-05-27 01:05:00|1190.6|1185.6|1188.7|1183.7|1190.7|1185.7|1188.7|1183.7|20
1622077800000|2021-05-27 01:10:00|1188.2|1183.2|1186.9|1181.9|1188.7|1183.7|1186.8|1181.8|63
1622078100000|2021-05-27 01:15:00|1186.8|1181.8|1187.7|1182.7|1188.2|1183.2|1186.8|1181.8|159
1622078400000|2021-05-27 01:20:00|1187.4|1182.4|1187.4|1182.4|1187.6|1182.6|1187|1182|106
1622078700000|2021-05-27 01:25:00|1187.7|1182.7|1189.1|1184.1|1189.2|1184.2|1187.7|1182.7|80
1622079000000|2021-05-27 01:30:00|1189.2|1184.2|1189.2|1184.2|1190|1185|1188.6|1183.6|84
1622079300000|2021-05-27 01:35:00|1189.1|1184.1|1189.9|1184.9|1190.3|1185.3|1189.1|1184.1|112
1622079600000|2021-05-27 01:40:00|1190|1185|1191.8|1186.8|1192.1|1187.1|1189.9|1184.9|38
1622079900000|2021-05-27 01:45:00|1191.6|1186.6|1191.7|1186.7|1191.7|1186.7|1190.6|1185.6|76
1622080200000|2021-05-27 01:50:00|1191.6|1186.6|1189.4|1184.4|1191.6|1186.6|1189.1|1184.1|70
1622080500000|2021-05-27 01:55:00|1189.5|1184.5|1191|1186|1191|1186|1189.2|1184.2|78
1622080800000|2021-05-27 02:00:00|1190.2|1185.2|1189.8|1184.8|1190.4|1185.4|1189.7|1184.7|63
1622081100000|2021-05-27 02:05:00|1190|1185|1189.7|1184.7|1190.4|1185.4|1189.1|1184.1|66
1622081400000|2021-05-27 02:10:00|1189.6|1184.6|1191.6|1186.6|1191.7|1186.7|1189.6|1184.6|64
1622081700000|2021-05-27 02:15:00|1191.5|1186.5|1191.5|1186.5|1191.8|1186.8|1191.2|1186.2|42
1622082000000|2021-05-27 02:20:00|1191.6|1186.6|1191.7|1186.7|1191.8|1186.8|1191.5|1186.5|19
1622082300000|2021-05-27 02:25:00|1191.6|1186.6|1191.6|1186.6|1191.8|1186.8|1191.3|1186.3|37
1622082600000|2021-05-27 02:30:00|1191.7|1186.7|1191.8|1186.8|1192.4|1187.4|1191.5|1186.5|47
1622082900000|2021-05-27 02:35:00|1191.9|1186.9|1192.6|1187.6|1192.6|1187.6|1191.5|1186.5|50
1622083200000|2021-05-27 02:40:00|1192.7|1187.7|1192.5|1187.5|1192.8|1187.8|1192.3|1187.3|43
1622083500000|2021-05-27 02:45:00|1192.6|1187.6|1192.6|1187.6|1192.9|1187.9|1192.4|1187.4|89
1622083800000|2021-05-27 02:50:00|1192.7|1187.7|1192.1|1187.1|1192.9|1187.9|1192.1|1187.1|75
1622084100000|2021-05-27 02:55:00|1192.2|1187.2|1192.2|1187.2|1192.3|1187.3|1191.7|1186.7|50
1622084400000|2021-05-27 03:00:00|1192.3|1187.3|1194.2|1189.2|1194.3|1189.3|1192.1|1187.1|59
1622084700000|2021-05-27 03:05:00|1194.3|1189.3|1193.8|1188.8|1194.3|1189.3|1193.5|1188.5|63
1622085000000|2021-05-27 03:10:00|1193.9|1188.9|1194.1|1189.1|1194.2|1189.2|1193.7|1188.7|24
1622085300000|2021-05-27 03:15:00|1193.9|1188.9|1193.4|1188.4|1194.3|1189.3|1193.4|1188.4|54
1622085600000|2021-05-27 03:20:00|1193.3|1188.3|1192.9|1187.9|1193.3|1188.3|1192.7|1187.7|45
1622085900000|2021-05-27 03:25:00|1192.8|1187.8|1192.9|1187.9|1193.1|1188.1|1192.8|1187.8|28
1622086200000|2021-05-27 03:30:00|1192.8|1187.8|1192.8|1187.8|1192.9|1187.9|1192.8|1187.8|3
1622086500000|2021-05-27 03:35:00|1192.7|1187.7|1192.5|1187.5|1192.8|1187.8|1192.4|1187.4|10
1622086800000|2021-05-27 03:40:00|1192.6|1187.6|1193.1|1188.1|1193.1|1188.1|1192.6|1187.6|34
1622087100000|2021-05-27 03:45:00|1193.3|1188.3|1193.8|1188.8|1194|1189|1193.1|1188.1|26
1622087400000|2021-05-27 03:50:00|1193.9|1188.9|1194.4|1189.4|1195.7|1190.7|1193.8|1188.8|41
1622087700000|2021-05-27 03:55:00|1194.3|1189.3|1194.3|1189.3|1194.7|1189.7|1193.9|1188.9|27
1622088000000|2021-05-27 04:00:00|1194.4|1189.4|1194.5|1189.5|1194.7|1189.7|1194.3|1189.3|24
1622088300000|2021-05-27 04:05:00|1194.6|1189.6|1193.9|1188.9|1194.7|1189.7|1193.6|1188.6|31
1622088600000|2021-05-27 04:10:00|1194|1189|1193.8|1188.8|1194|1189|1193.8|1188.8|25
1622088900000|2021-05-27 04:15:00|1193.9|1188.9|1194|1189|1194.1|1189.1|1193.8|1188.8|22
1622089200000|2021-05-27 04:20:00|1194.1|1189.1|1194.3|1189.3|1194.5|1189.5|1194|1189|13
1622089500000|2021-05-27 04:25:00|1194.2|1189.2|1194.5|1189.5|1194.6|1189.6|1194.2|1189.2|48
1622089800000|2021-05-27 04:30:00|1194.6|1189.6|1195.2|1190.2|1195.6|1190.6|1194.2|1189.2|79
1622090100000|2021-05-27 04:35:00|1195.3|1190.3|1194.5|1189.5|1195.4|1190.4|1194.3|1189.3|84
1622090400000|2021-05-27 04:40:00|1194.3|1189.3|1194.7|1189.7|1194.8|1189.8|1194.2|1189.2|70
1622090700000|2021-05-27 04:45:00|1194.6|1189.6|1196.1|1191.1|1196.1|1191.1|1194.6|1189.6|63
1622091000000|2021-05-27 04:50:00|1195.7|1190.7|1196.8|1191.8|1196.9|1191.9|1195.3|1190.3|28
1622091300000|2021-05-27 04:55:00|1196.5|1191.5|1196.1|1191.1|1196.6|1191.6|1195.6|1190.6|48
1622091600000|2021-05-27 05:00:00|1196.3|1191.3|1194.8|1189.8|1196.5|1191.5|1194.7|1189.7|60
1622091900000|2021-05-27 05:05:00|1194.9|1189.9|1193.7|1188.7|1194.9|1189.9|1193.7|1188.7|76
1622092200000|2021-05-27 05:10:00|1193.6|1188.6|1193.5|1188.5|1194|1189|1193.2|1188.2|44
1622092500000|2021-05-27 05:15:00|1193.6|1188.6|1193.8|1188.8|1194|1189|1193.3|1188.3|53
1622092800000|2021-05-27 05:20:00|1194|1189|1193.4|1188.4|1194.1|1189.1|1193.4|1188.4|34
1622093100000|2021-05-27 05:25:00|1193.5|1188.5|1193.8|1188.8|1193.8|1188.8|1193.4|1188.4|64
1622093400000|2021-05-27 05:30:00|1193.7|1188.7|1195.8|1190.8|1196.1|1191.1|1193.6|1188.6|95
1622093700000|2021-05-27 05:35:00|1195.7|1190.7|1195|1190|1195.8|1190.8|1194.7|1189.7|46
1622094000000|2021-05-27 05:40:00|1195.1|1190.1|1197.1|1192.1|1197.3|1192.3|1195.1|1190.1|71
1622094300000|2021-05-27 05:45:00|1197|1192|1197.1|1192.1|1197.3|1192.3|1196.6|1191.6|65
1622094600000|2021-05-27 05:50:00|1197.2|1192.2|1197.9|1192.9|1198.1|1193.1|1196.8|1191.8|64
1622094900000|2021-05-27 05:55:00|1198|1193|1199.1|1194.1|1199.3|1194.3|1198|1193|81
1622095200000|2021-05-27 06:00:00|1199|1194|1199.6|1194.6|1199.6|1194.6|1198|1193|124
1622095500000|2021-05-27 06:05:00|1199.7|1194.7|1198.9|1193.9|1200.3|1195.3|1198.9|1193.9|100
1622095800000|2021-05-27 06:10:00|1198.8|1193.8|1199.2|1194.2|1199.9|1194.9|1197.4|1192.4|110
1622096100000|2021-05-27 06:15:00|1198.9|1193.9|1198.6|1193.6|1199.1|1194.1|1198.3|1193.3|59
1622096400000|2021-05-27 06:20:00|1198.4|1193.4|1197.9|1192.9|1198.9|1193.9|1197.6|1192.6|73
1622096700000|2021-05-27 06:25:00|1198|1193|1196.9|1191.9|1198|1193|1196.4|1191.4|74
1622097000000|2021-05-27 06:30:00|1196.8|1191.8|1197.7|1192.7|1197.9|1192.9|1196.7|1191.7|41
1622097300000|2021-05-27 06:35:00|1197.8|1192.8|1197.4|1192.4|1197.8|1192.8|1197.1|1192.1|33
1622097600000|2021-05-27 06:40:00|1197.3|1192.3|1196.9|1191.9|1197.3|1192.3|1196.7|1191.7|32
1622097900000|2021-05-27 06:45:00|1196.8|1191.8|1196.5|1191.5|1196.9|1191.9|1196|1191|94
1622098200000|2021-05-27 06:50:00|1196.6|1191.6|1198.9|1193.9|1199|1194|1196.5|1191.5|77
1622098500000|2021-05-27 06:55:00|1199|1194|1199.5|1194.5|1199.8|1194.8|1199|1194|43
1622098800000|2021-05-27 07:00:00|1200.3|1195.3|1198.9|1193.9|1200.6|1195.6|1198.9|1193.9|112
1622099100000|2021-05-27 07:05:00|1199|1194|1199.1|1194.1|1200|1195|1198.7|1193.7|131
1622099400000|2021-05-27 07:10:00|1199.2|1194.2|1200.6|1195.6|1200.9|1195.9|1199.2|1194.2|104
1622099700000|2021-05-27 07:15:00|1200.4|1195.4|1199.5|1194.5|1200.9|1195.9|1199.3|1194.3|138
1622100000000|2021-05-27 07:20:00|1199.4|1194.4|1200.3|1195.3|1200.7|1195.7|1199.1|1194.1|36
1622100300000|2021-05-27 07:25:00|1200.4|1195.4|1200.3|1195.3|1200.6|1195.6|1199.8|1194.8|106
1622100600000|2021-05-27 07:30:00|1200.1|1195.1|1198.6|1193.6|1200.3|1195.3|1198.4|1193.4|145
1622100900000|2021-05-27 07:35:00|1198.7|1193.7|1200|1195|1200.3|1195.3|1198.7|1193.7|92
1622101200000|2021-05-27 07:40:00|1200.2|1195.2|1200.8|1195.8|1201.4|1196.4|1200.2|1195.2|85
1622101500000|2021-05-27 07:45:00|1200.7|1195.7|1200.2|1195.2|1200.8|1195.8|1199.9|1194.9|107
1622101800000|2021-05-27 07:50:00|1200.6|1195.6|1200.5|1195.5|1200.7|1195.7|1200.3|1195.3|140
1622102100000|2021-05-27 07:55:00|1200.4|1195.4|1201.2|1196.2|1202|1197|1200.3|1195.3|104
1622102400000|2021-05-27 08:00:00|1201.3|1196.3|1203.1|1198.1|1203.3|1198.3|1201.3|1196.3|172
1622102700000|2021-05-27 08:05:00|1203.2|1198.2|1199.8|1194.8|1203.2|1198.2|1199.7|1194.7|84
1622103000000|2021-05-27 08:10:00|1200.2|1195.2|1199.2|1194.2|1200.7|1195.7|1199.1|1194.1|59
1622103300000|2021-05-27 08:15:00|1199.3|1194.3|1200|1195|1200.4|1195.4|1199.3|1194.3|78
1622103600000|2021-05-27 08:20:00|1199.9|1194.9|1199.3|1194.3|1200.2|1195.2|1198.5|1193.5|74
1622103900000|2021-05-27 08:25:00|1199.2|1194.2|1199.1|1194.1|1199.3|1194.3|1198.9|1193.9|84
1622104200000|2021-05-27 08:30:00|1199|1194|1197.1|1192.1|1199.4|1194.4|1197.1|1192.1|47
1622104500000|2021-05-27 08:35:00|1197.2|1192.2|1196.8|1191.8|1197.2|1192.2|1195.9|1190.9|87
1622104800000|2021-05-27 08:40:00|1196.6|1191.6|1195.4|1190.4|1197.1|1192.1|1195.1|1190.1|75
1622105100000|2021-05-27 08:45:00|1195.5|1190.5|1194.4|1189.4|1195.5|1190.5|1193.8|1188.8|121
1622105400000|2021-05-27 08:50:00|1194.5|1189.5|1194.6|1189.6|1195.8|1190.8|1194.5|1189.5|71
1622105700000|2021-05-27 08:55:00|1194.7|1189.7|1195.8|1190.8|1196.4|1191.4|1194.4|1189.4|100
1622106000000|2021-05-27 09:00:00|1195.9|1190.9|1195.9|1190.9|1196.6|1191.6|1195.4|1190.4|134
1622106300000|2021-05-27 09:05:00|1196.1|1191.1|1194.6|1189.6|1196.2|1191.2|1194.1|1189.1|90
1622106600000|2021-05-27 09:10:00|1194.7|1189.7|1194.6|1189.6|1195.3|1190.3|1194.3|1189.3|63
1622106900000|2021-05-27 09:15:00|1194.8|1189.8|1196|1191|1196.2|1191.2|1194.7|1189.7|48
1622107200000|2021-05-27 09:20:00|1196.1|1191.1|1195.3|1190.3|1196.1|1191.1|1194.8|1189.8|85
1622107500000|2021-05-27 09:25:00|1195.2|1190.2|1195.7|1190.7|1196.3|1191.3|1195.2|1190.2|83
1622107800000|2021-05-27 09:30:00|1195.6|1190.6|1196|1191|1196|1191|1195.6|1190.6|59
1622108100000|2021-05-27 09:35:00|1195.9|1190.9|1196.1|1191.1|1196.7|1191.7|1195.9|1190.9|50
1622108400000|2021-05-27 09:40:00|1196.2|1191.2|1195.5|1190.5|1196.3|1191.3|1195.4|1190.4|48
1622108700000|2021-05-27 09:45:00|1195.7|1190.7|1195.9|1190.9|1196.2|1191.2|1195.5|1190.5|51
1622109000000|2021-05-27 09:50:00|1196|1191|1196.1|1191.1|1196.5|1191.5|1196|1191|70
1622109300000|2021-05-27 09:55:00|1196|1191|1196|1191|1196.4|1191.4|1195.6|1190.6|60
1622109600000|2021-05-27 10:00:00|1196.1|1191.1|1195.7|1190.7|1196.4|1191.4|1195.5|1190.5|97
1622109900000|2021-05-27 10:05:00|1195.6|1190.6|1196|1191|1196.2|1191.2|1195.3|1190.3|72
1622110200000|2021-05-27 10:10:00|1196.1|1191.1|1197.4|1192.4|1197.4|1192.4|1196.1|1191.1|70
1622110500000|2021-05-27 10:15:00|1197.5|1192.5|1198.2|1193.2|1198.3|1193.3|1197.5|1192.5|42
1622110800000|2021-05-27 10:20:00|1198|1193|1198.5|1193.5|1198.5|1193.5|1197.8|1192.8|47
1622111100000|2021-05-27 10:25:00|1198.7|1193.7|1199.4|1194.4|1199.5|1194.5|1198.3|1193.3|57
1622111400000|2021-05-27 10:30:00|1199.5|1194.5|1198.2|1193.2|1199.5|1194.5|1198.2|1193.2|36
1622111700000|2021-05-27 10:35:00|1198.1|1193.1|1198.3|1193.3|1198.8|1193.8|1198|1193|61
1622112000000|2021-05-27 10:40:00|1198.4|1193.4|1199.1|1194.1|1199.2|1194.2|1198.2|1193.2|42
1622112300000|2021-05-27 10:45:00|1199.3|1194.3|1199.7|1194.7|1200|1195|1199.3|1194.3|35
1622112600000|2021-05-27 10:50:00|1199.6|1194.6|1198.5|1193.5|1199.6|1194.6|1198.4|1193.4|64
1622112900000|2021-05-27 10:55:00|1198.6|1193.6|1198.1|1193.1|1199|1194|1198.1|1193.1|49
1622113200000|2021-05-27 11:00:00|1198|1193|1198.8|1193.8|1199.2|1194.2|1197.8|1192.8|74
1622113500000|2021-05-27 11:05:00|1198.7|1193.7|1196.1|1191.1|1198.8|1193.8|1196.1|1191.1|102
1622113800000|2021-05-27 11:10:00|1196.2|1191.2|1196.5|1191.5|1197.4|1192.4|1195.7|1190.7|110
1622114100000|2021-05-27 11:15:00|1196.4|1191.4|1197.9|1192.9|1198|1193|1196|1191|90
1622114400000|2021-05-27 11:20:00|1197.8|1192.8|1197.2|1192.2|1198|1193|1196.4|1191.4|121
1622114700000|2021-05-27 11:25:00|1197.1|1192.1|1192.1|1187.1|1197.3|1192.3|1192|1187|158
1622115000000|2021-05-27 11:30:00|1192|1187|1192.1|1187.1|1192.5|1187.5|1190.7|1185.7|122
1622115300000|2021-05-27 11:35:00|1191.9|1186.9|1191.6|1186.6|1192.6|1187.6|1191.6|1186.6|119
1622115600000|2021-05-27 11:40:00|1191.7|1186.7|1191.1|1186.1|1191.9|1186.9|1191.1|1186.1|118
1622115900000|2021-05-27 11:45:00|1191.2|1186.2|1191.6|1186.6|1191.6|1186.6|1190.8|1185.8|108
1622116200000|2021-05-27 11:50:00|1191.4|1186.4|1192.4|1187.4|1193.2|1188.2|1191|1186|99
1622116500000|2021-05-27 11:55:00|1192.3|1187.3|1192.7|1187.7|1192.7|1187.7|1191.7|1186.7|131
1622116800000|2021-05-27 12:00:00|1192.8|1187.8|1195.3|1190.3|1197.1|1192.1|1192.8|1187.8|223
1622117100000|2021-05-27 12:05:00|1195.2|1190.2|1193|1188|1195.9|1190.9|1193|1188|125
1622117400000|2021-05-27 12:10:00|1193.1|1188.1|1193.9|1188.9|1194.3|1189.3|1192.6|1187.6|145
1622117700000|2021-05-27 12:15:00|1193.8|1188.8|1190.1|1185.1|1194.2|1189.2|1189.2|1184.2|138
1622118000000|2021-05-27 12:20:00|1190.8|1185.8|1188.7|1183.7|1190.8|1185.8|1182.8|1177.8|229
1622118300000|2021-05-27 12:25:00|1188.6|1183.6|1188.7|1183.7|1190.1|1185.1|1187.6|1182.6|96
1622118600000|2021-05-27 12:30:00|1188|1183|1189.9|1184.9|1190.5|1185.5|1185.8|1180.8|306
1622118900000|2021-05-27 12:35:00|1189.8|1184.8|1188.3|1183.3|1191|1186|1188.2|1183.2|245
1622119200000|2021-05-27 12:40:00|1188.2|1183.2|1187.4|1182.4|1188.4|1183.4|1185.7|1180.7|219
1622119500000|2021-05-27 12:45:00|1187.3|1182.3|1185.7|1180.7|1187.3|1182.3|1184.9|1179.9|206
1622119800000|2021-05-27 12:50:00|1185.5|1180.5|1188.8|1183.8|1189|1184|1185.1|1180.1|162
1622120100000|2021-05-27 12:55:00|1189|1184|1189.5|1184.5|1190.7|1185.7|1188.4|1183.4|178
1622120400000|2021-05-27 13:00:00|1189.6|1184.6|1188.1|1183.1|1191.5|1186.5|1187.7|1182.7|310
1622120700000|2021-05-27 13:05:00|1188|1183|1189.3|1184.3|1189.5|1184.5|1187|1182|211
1622121000000|2021-05-27 13:10:00|1189.6|1184.6|1186.6|1181.6|1190.3|1185.3|1186.6|1181.6|173
1622121300000|2021-05-27 13:15:00|1186.4|1181.4|1181.1|1176.1|1186.5|1181.5|1181|1176|208
1622121600000|2021-05-27 13:20:00|1181.3|1176.3|1175.4|1170.4|1181.3|1176.3|1174.8|1169.8|313
1622121900000|2021-05-27 13:25:00|1175|1170|1179.6|1174.6|1180.6|1175.6|1175|1170|207
1622122200000|2021-05-27 13:30:00|1179.7|1174.7|1177.9|1172.9|1179.7|1174.7|1176.6|1171.6|358
1622122500000|2021-05-27 13:35:00|1177.8|1172.8|1179.3|1174.3|1181.7|1176.7|1177.8|1172.8|247
1622122800000|2021-05-27 13:40:00|1179.2|1174.2|1179.4|1174.4|1180.8|1175.8|1177.8|1172.8|246
1622123100000|2021-05-27 13:45:00|1179.5|1174.5|1179.6|1174.6|1180.4|1175.4|1177.8|1172.8|182
1622123400000|2021-05-27 13:50:00|1179.5|1174.5|1181|1176|1182.3|1177.3|1179.1|1174.1|221
1622123700000|2021-05-27 13:55:00|1180.9|1175.9|1179.7|1174.7|1182.9|1177.9|1179.7|1174.7|203
1622124000000|2021-05-27 14:00:00|1180|1175|1182|1177|1184.5|1179.5|1178.7|1173.7|432
1622124300000|2021-05-27 14:05:00|1182.1|1177.1|1183.3|1178.3|1183.8|1178.8|1181.3|1176.3|294
1622124600000|2021-05-27 14:10:00|1183.2|1178.2|1181.6|1176.6|1183.9|1178.9|1181.5|1176.5|273
1622124900000|2021-05-27 14:15:00|1181.5|1176.5|1182.2|1177.2|1182.7|1177.7|1180.7|1175.7|135
1622125200000|2021-05-27 14:20:00|1182.1|1177.1|1180.9|1175.9|1182.3|1177.3|1180.7|1175.7|164
1622125500000|2021-05-27 14:25:00|1181|1176|1179|1174|1181.1|1176.1|1178.5|1173.5|261
1622125800000|2021-05-27 14:30:00|1179.1|1174.1|1181.2|1176.2|1181.6|1176.6|1179|1174|125
1622126100000|2021-05-27 14:35:00|1181.1|1176.1|1182.8|1177.8|1183.1|1178.1|1180.6|1175.6|131
1622126400000|2021-05-27 14:40:00|1182.6|1177.6|1183.8|1178.8|1184.1|1179.1|1180.3|1175.3|165
1622126700000|2021-05-27 14:45:00|1183.7|1178.7|1183.7|1178.7|1184.4|1179.4|1182.5|1177.5|187
1622127000000|2021-05-27 14:50:00|1183.6|1178.6|1184.2|1179.2|1184.4|1179.4|1181.1|1176.1|228
1622127300000|2021-05-27 14:55:00|1184.1|1179.1|1181|1176|1184.3|1179.3|1180.3|1175.3|152
1622127600000|2021-05-27 15:00:00|1181.1|1176.1|1178.7|1173.7|1181.2|1176.2|1178.3|1173.3|175
1622127900000|2021-05-27 15:05:00|1178.3|1173.3|1182.2|1177.2|1182.3|1177.3|1178.2|1173.2|159
1622128200000|2021-05-27 15:10:00|1182.3|1177.3|1180.6|1175.6|1182.5|1177.5|1179.8|1174.8|197
1622128500000|2021-05-27 15:15:00|1180.5|1175.5|1179.6|1174.6|1181.2|1176.2|1179|1174|166
1622128800000|2021-05-27 15:20:00|1179.7|1174.7|1181.9|1176.9|1182.2|1177.2|1179.4|1174.4|131
1622129100000|2021-05-27 15:25:00|1181.8|1176.8|1180.9|1175.9|1182.4|1177.4|1180.8|1175.8|137
1622129400000|2021-05-27 15:30:00|1181|1176|1178.8|1173.8|1181.7|1176.7|1178.8|1173.8|137
1622129700000|2021-05-27 15:35:00|1178.6|1173.6|1179.7|1174.7|1180.2|1175.2|1178.5|1173.5|185
1622130000000|2021-05-27 15:40:00|1179.6|1174.6|1182|1177|1182|1177|1179.5|1174.5|117
1622130300000|2021-05-27 15:45:00|1182.2|1177.2|1181.8|1176.8|1183.2|1178.2|1181.7|1176.7|63
1622130600000|2021-05-27 15:50:00|1181.4|1176.4|1179.5|1174.5|1181.5|1176.5|1179.4|1174.4|92
1622130900000|2021-05-27 15:55:00|1179.6|1174.6|1180.1|1175.1|1180.1|1175.1|1178.3|1173.3|121
1622131200000|2021-05-27 16:00:00|1180.2|1175.2|1179.6|1174.6|1181.3|1176.3|1179.5|1174.5|73
1622131500000|2021-05-27 16:05:00|1179.5|1174.5|1180.1|1175.1|1180.3|1175.3|1179|1174|82
1622131800000|2021-05-27 16:10:00|1180|1175|1179.9|1174.9|1180.3|1175.3|1179.2|1174.2|78
1622132100000|2021-05-27 16:15:00|1179.8|1174.8|1176.8|1171.8|1179.8|1174.8|1174.8|1169.8|167
1622132400000|2021-05-27 16:20:00|1176.6|1171.6|1177.3|1172.3|1178.4|1173.4|1175.8|1170.8|169
1622132700000|2021-05-27 16:25:00|1177.4|1172.4|1177.7|1172.7|1177.9|1172.9|1176.8|1171.8|130
1622133000000|2021-05-27 16:30:00|1177.8|1172.8|1178.6|1173.6|1179.1|1174.1|1177.6|1172.6|113
1622133300000|2021-05-27 16:35:00|1178.7|1173.7|1178.6|1173.6|1178.7|1173.7|1177.3|1172.3|79
1622133600000|2021-05-27 16:40:00|1178.7|1173.7|1179.4|1174.4|1179.4|1174.4|1178.5|1173.5|70
1622133900000|2021-05-27 16:45:00|1179.5|1174.5|1179.5|1174.5|1180|1175|1179.1|1174.1|57
1622134200000|2021-05-27 16:50:00|1179.6|1174.6|1178.8|1173.8|1179.7|1174.7|1178.7|1173.7|69
1622134500000|2021-05-27 16:55:00|1178.5|1173.5|1178.2|1173.2|1179.5|1174.5|1177.9|1172.9|97
1622134800000|2021-05-27 17:00:00|1178.1|1173.1|1181.4|1176.4|1182.2|1177.2|1178|1173|242
1622135100000|2021-05-27 17:05:00|1181.5|1176.5|1181.2|1176.2|1181.9|1176.9|1181|1176|117
1622135400000|2021-05-27 17:10:00|1181.1|1176.1|1181.8|1176.8|1182.2|1177.2|1181.1|1176.1|98
1622135700000|2021-05-27 17:15:00|1181.6|1176.6|1182.8|1177.8|1183.3|1178.3|1181.6|1176.6|111
1622136000000|2021-05-27 17:20:00|1182.9|1177.9|1182.9|1177.9|1183.1|1178.1|1182.2|1177.2|180
1622136300000|2021-05-27 17:25:00|1183|1178|1183.7|1178.7|1183.7|1178.7|1182.2|1177.2|155
1622136600000|2021-05-27 17:30:00|1183.6|1178.6|1183.4|1178.4|1183.8|1178.8|1182.8|1177.8|79
1622136900000|2021-05-27 17:35:00|1183.6|1178.6|1183.7|1178.7|1184.4|1179.4|1183.1|1178.1|112
1622137200000|2021-05-27 17:40:00|1183.9|1178.9|1184.6|1179.6|1185|1180|1183.8|1178.8|122
1622137500000|2021-05-27 17:45:00|1184.7|1179.7|1185.3|1180.3|1185.3|1180.3|1184|1179|92
1622137800000|2021-05-27 17:50:00|1185.7|1180.7|1185.1|1180.1|1186|1181|1184.1|1179.1|66
1622138100000|2021-05-27 17:55:00|1184.7|1179.7|1184.4|1179.4|1185|1180|1184|1179|112
1622138400000|2021-05-27 18:00:00|1184.3|1179.3|1184.4|1179.4|1184.6|1179.6|1184|1179|131
1622138700000|2021-05-27 18:05:00|1184.2|1179.2|1183.9|1178.9|1184.4|1179.4|1183.4|1178.4|115
1622139000000|2021-05-27 18:10:00|1183.7|1178.7|1184.2|1179.2|1184.4|1179.4|1183.7|1178.7|55
1622139300000|2021-05-27 18:15:00|1184.1|1179.1|1184.2|1179.2|1184.8|1179.8|1184|1179|111
1622139600000|2021-05-27 18:20:00|1184.3|1179.3|1184.2|1179.2|1184.7|1179.7|1184.2|1179.2|35
1622139900000|2021-05-27 18:25:00|1184.1|1179.1|1184.7|1179.7|1185.2|1180.2|1184.1|1179.1|78
1622140200000|2021-05-27 18:30:00|1184.6|1179.6|1183.9|1178.9|1184.6|1179.6|1183.5|1178.5|122
1622140500000|2021-05-27 18:35:00|1184|1179|1184.4|1179.4|1184.5|1179.5|1183.9|1178.9|114
1622140800000|2021-05-27 18:40:00|1184.3|1179.3|1185|1180|1185.1|1180.1|1184.1|1179.1|140
1622141100000|2021-05-27 18:45:00|1184.9|1179.9|1185.7|1180.7|1185.7|1180.7|1184.8|1179.8|32
1622141400000|2021-05-27 18:50:00|1185.8|1180.8|1185.6|1180.6|1185.8|1180.8|1185.3|1180.3|58
1622141700000|2021-05-27 18:55:00|1185.7|1180.7|1185.8|1180.8|1185.9|1180.9|1185.5|1180.5|44
1622142000000|2021-05-27 19:00:00|1185.7|1180.7|1185.4|1180.4|1185.7|1180.7|1185.3|1180.3|16
1622142300000|2021-05-27 19:05:00|1185.3|1180.3|1185.4|1180.4|1185.5|1180.5|1185.1|1180.1|60
1622142600000|2021-05-27 19:10:00|1185.5|1180.5|1185.7|1180.7|1186|1181|1185.3|1180.3|89
1622142900000|2021-05-27 19:15:00|1185.8|1180.8|1185.7|1180.7|1185.8|1180.8|1185.6|1180.6|88
1622143200000|2021-05-27 19:20:00|1185.6|1180.6|1185.5|1180.5|1185.7|1180.7|1185.3|1180.3|93
1622143500000|2021-05-27 19:25:00|1185.6|1180.6|1185.1|1180.1|1185.6|1180.6|1185.1|1180.1|56
1622143800000|2021-05-27 19:30:00|1184.9|1179.9|1185|1180|1185.2|1180.2|1184.3|1179.3|45
1622144100000|2021-05-27 19:35:00|1184.9|1179.9|1185.3|1180.3|1185.4|1180.4|1184.9|1179.9|37
1622144400000|2021-05-27 19:40:00|1185.2|1180.2|1185.2|1180.2|1185.2|1180.2|1185|1180|12
1622144700000|2021-05-27 19:45:00|1185.1|1180.1|1184.8|1179.8|1185.2|1180.2|1184.8|1179.8|61
1622145000000|2021-05-27 19:50:00|1184.5|1179.5|1185.5|1180.5|1185.6|1180.6|1184.5|1179.5|67
1622145300000|2021-05-27 19:55:00|1185.6|1180.6|1185.3|1180.3|1185.9|1180.9|1185.2|1180.2|97
1622145600000|2021-05-27 20:00:00|1185|1180|1185.4|1180.4|1185.4|1180.4|1184.7|1179.7|104
1622145900000|2021-05-27 20:05:00|1185.3|1180.3|1185.6|1180.6|1185.7|1180.7|1185.3|1180.3|10
1622146200000|2021-05-27 20:10:00|1185.5|1180.5|1185.7|1180.7|1185.7|1180.7|1185.3|1180.3|33
1622146500000|2021-05-27 20:15:00|1185.6|1180.6|1185.3|1180.3|1185.7|1180.7|1185.3|1180.3|21
1622146800000|2021-05-27 20:20:00|1185.2|1180.2|1185|1180|1185.3|1180.3|1185|1180|7
1622147100000|2021-05-27 20:25:00|1185.2|1180.2|1185.1|1180.1|1185.2|1180.2|1185|1180|16
1622147400000|2021-05-27 20:30:00|1185|1180|1184.9|1179.9|1185.1|1180.1|1184.7|1179.7|152
1622147700000|2021-05-27 20:35:00|1185.1|1180.1|1184.9|1179.9|1185.4|1180.4|1184.8|1179.8|59
1622148000000|2021-05-27 20:40:00|1184.8|1179.8|1184.9|1179.9|1185.2|1180.2|1184.8|1179.8|28
1622148300000|2021-05-27 20:45:00|1185|1180|1185.1|1180.1|1185.3|1180.3|1184.8|1179.8|43
1622148600000|2021-05-27 20:50:00|1185.2|1180.2|1185.3|1180.3|1185.3|1180.3|1185|1180|17
1622148900000|2021-05-27 20:55:00|1185.2|1180.2|1184.9|1179.9|1185.4|1180.4|1184.9|1179.9|30
1622152800000|2021-05-27 22:00:00|1185|1180|1185.1|1180.1|1185.8|1180.8|1185|1180|11
1622153100000|2021-05-27 22:05:00|1185.2|1180.2|1185.1|1180.1|1185.4|1180.4|1185.1|1180.1|8
1622153400000|2021-05-27 22:10:00|1185|1180|1185|1180|1185.1|1180.1|1185|1180|7
1622153700000|2021-05-27 22:15:00|1185.1|1180.1|1184.6|1179.6|1185.1|1180.1|1184.5|1179.5|8
1622154000000|2021-05-27 22:20:00|1184.7|1179.7|1184.7|1179.7|1185.1|1180.1|1184.7|1179.7|30
1622154300000|2021-05-27 22:25:00|1184.6|1179.6|1185.2|1180.2|1185.7|1180.7|1184.5|1179.5|31
1622154600000|2021-05-27 22:30:00|1185.1|1180.1|1185.5|1180.5|1185.5|1180.5|1185.1|1180.1|21
1622154900000|2021-05-27 22:35:00|1185.4|1180.4|1184.7|1179.7|1185.4|1180.4|1184.5|1179.5|17
1622155200000|2021-05-27 22:40:00|1184.9|1179.9|1184.8|1179.8|1185.2|1180.2|1184.7|1179.7|38
1622155500000|2021-05-27 22:45:00|1184.7|1179.7|1184.1|1179.1|1184.8|1179.8|1184|1179|16
1622155800000|2021-05-27 22:50:00|1184|1179|1184.2|1179.2|1184.4|1179.4|1183.8|1178.8|22
1622156100000|2021-05-27 22:55:00|1184.1|1179.1|1183.7|1178.7|1184.1|1179.1|1183.7|1178.7|10
1622156400000|2021-05-27 23:00:00|1183.8|1178.8|1184.9|1179.9|1184.9|1179.9|1183.8|1178.8|27
1622156700000|2021-05-27 23:05:00|1184.6|1179.6|1183.8|1178.8|1184.6|1179.6|1183.8|1178.8|32
1622157000000|2021-05-27 23:10:00|1183.9|1178.9|1184.2|1179.2|1184.2|1179.2|1183.5|1178.5|35
1622157300000|2021-05-27 23:15:00|1184.1|1179.1|1183.4|1178.4|1184.1|1179.1|1182.8|1177.8|11
1622157600000|2021-05-27 23:20:00|1183.3|1178.3|1182.9|1177.9|1183.4|1178.4|1182.9|1177.9|31
1622157900000|2021-05-27 23:25:00|1182.8|1177.8|1184.7|1179.7|1184.7|1179.7|1182.4|1177.4|30
1622158200000|2021-05-27 23:30:00|1184.5|1179.5|1184.7|1179.7|1185.1|1180.1|1184.4|1179.4|53
1622158500000|2021-05-27 23:35:00|1184.6|1179.6|1184.8|1179.8|1185.4|1180.4|1184.6|1179.6|35
1622158800000|2021-05-27 23:40:00|1184.9|1179.9|1185.3|1180.3|1185.4|1180.4|1184.7|1179.7|44
1622159100000|2021-05-27 23:45:00|1185.5|1180.5|1186.8|1181.8|1186.8|1181.8|1185.5|1180.5|50
1622159400000|2021-05-27 23:50:00|1186.5|1181.5|1185|1180|1186.5|1181.5|1184.9|1179.9|23
1622159700000|2021-05-27 23:55:00|1184.9|1179.9|1185.6|1180.6|1185.7|1180.7|1184.9|1179.9|6
1622160000000|2021-05-28 00:00:00|1186.1|1181.1|1185.3|1180.3|1186.6|1181.6|1185.3|1180.3|38
1622160300000|2021-05-28 00:05:00|1185.5|1180.5|1185.2|1180.2|1185.7|1180.7|1184.6|1179.6|56
1622160600000|2021-05-28 00:10:00|1185.4|1180.4|1185.4|1180.4|1185.7|1180.7|1185.1|1180.1|43
1622160900000|2021-05-28 00:15:00|1185.3|1180.3|1185.5|1180.5|1185.7|1180.7|1185.1|1180.1|64
1622161200000|2021-05-28 00:20:00|1185.6|1180.6|1185.4|1180.4|1185.6|1180.6|1185.3|1180.3|39
1622161500000|2021-05-28 00:25:00|1185.3|1180.3|1185.4|1180.4|1185.5|1180.5|1185|1180|35
1622161800000|2021-05-28 00:30:00|1185.5|1180.5|1185.7|1180.7|1186|1181|1185.3|1180.3|27
1622162100000|2021-05-28 00:35:00|1185.8|1180.8|1186|1181|1186.4|1181.4|1185.7|1180.7|23
1622162400000|2021-05-28 00:40:00|1185.9|1180.9|1185.8|1180.8|1185.9|1180.9|1185.7|1180.7|4
1622162700000|2021-05-28 00:45:00|1185.9|1180.9|1185.8|1180.8|1185.9|1180.9|1185.8|1180.8|12
1622163000000|2021-05-28 00:50:00|1185.9|1180.9|1185.9|1180.9|1186.3|1181.3|1185.7|1180.7|22
1622163300000|2021-05-28 00:55:00|1186|1181|1186.3|1181.3|1186.4|1181.4|1185.9|1180.9|22
1622163600000|2021-05-28 01:00:00|1186.5|1181.5|1186.5|1181.5|1187.7|1182.7|1186.4|1181.4|117
1622163900000|2021-05-28 01:05:00|1186.6|1181.6|1185.7|1180.7|1186.6|1181.6|1185.7|1180.7|74
1622164200000|2021-05-28 01:10:00|1185.8|1180.8|1186.1|1181.1|1186.4|1181.4|1185.8|1180.8|64
1622164500000|2021-05-28 01:15:00|1186|1181|1185.2|1180.2|1186.1|1181.1|1185.1|1180.1|63
1622164800000|2021-05-28 01:20:00|1185.1|1180.1|1183.9|1178.9|1185.1|1180.1|1183.8|1178.8|65
1622165100000|2021-05-28 01:25:00|1183.8|1178.8|1183.6|1178.6|1183.8|1178.8|1183.2|1178.2|75
1622165400000|2021-05-28 01:30:00|1183.5|1178.5|1183.5|1178.5|1184.6|1179.6|1183.4|1178.4|98
1622165700000|2021-05-28 01:35:00|1183.4|1178.4|1184.3|1179.3|1184.5|1179.5|1183.2|1178.2|65
1622166000000|2021-05-28 01:40:00|1184.4|1179.4|1184.2|1179.2|1184.7|1179.7|1184.1|1179.1|87
1622166300000|2021-05-28 01:45:00|1184.3|1179.3|1184.3|1179.3|1184.7|1179.7|1183.9|1178.9|52
1622166600000|2021-05-28 01:50:00|1184.4|1179.4|1183.8|1178.8|1184.5|1179.5|1183.6|1178.6|13
1622166900000|2021-05-28 01:55:00|1183.7|1178.7|1183.7|1178.7|1183.8|1178.8|1182.6|1177.6|72
1622167200000|2021-05-28 02:00:00|1183.6|1178.6|1183.2|1178.2|1184.5|1179.5|1182.8|1177.8|80
1622167500000|2021-05-28 02:05:00|1183.1|1178.1|1183.7|1178.7|1184.1|1179.1|1182.8|1177.8|69
1622167800000|2021-05-28 02:10:00|1183.6|1178.6|1184.1|1179.1|1184.2|1179.2|1183.6|1178.6|79
1622168100000|2021-05-28 02:15:00|1184|1179|1183.6|1178.6|1184.1|1179.1|1182.8|1177.8|34
1622168400000|2021-05-28 02:20:00|1183.5|1178.5|1182.9|1177.9|1184|1179|1182.7|1177.7|36
1622168700000|2021-05-28 02:25:00|1183|1178|1183.1|1178.1|1184.1|1179.1|1182.6|1177.6|67
1622169000000|2021-05-28 02:30:00|1183|1178|1182.7|1177.7|1183.9|1178.9|1182.4|1177.4|101
1622169300000|2021-05-28 02:35:00|1182.8|1177.8|1184.6|1179.6|1184.6|1179.6|1182.7|1177.7|54
1622169600000|2021-05-28 02:40:00|1184.5|1179.5|1184.6|1179.6|1185|1180|1184.3|1179.3|33
1622169900000|2021-05-28 02:45:00|1184.5|1179.5|1185.3|1180.3|1186.1|1181.1|1184.5|1179.5|43
1622170200000|2021-05-28 02:50:00|1185.2|1180.2|1184|1179|1185.8|1180.8|1184|1179|29
1622170500000|2021-05-28 02:55:00|1184.1|1179.1|1184.2|1179.2|1184.8|1179.8|1183.8|1178.8|50
1622170800000|2021-05-28 03:00:00|1184.1|1179.1|1184.7|1179.7|1184.7|1179.7|1184.1|1179.1|17
1622171100000|2021-05-28 03:05:00|1184.6|1179.6|1185|1180|1185|1180|1184.6|1179.6|69
1622171400000|2021-05-28 03:10:00|1185.1|1180.1|1185.7|1180.7|1186.2|1181.2|1185|1180|20
1622171700000|2021-05-28 03:15:00|1185.6|1180.6|1187.2|1182.2|1187.2|1182.2|1185.3|1180.3|40
1622172000000|2021-05-28 03:20:00|1187.1|1182.1|1187|1182|1187.1|1182.1|1186.8|1181.8|42
1622172300000|2021-05-28 03:25:00|1187.1|1182.1|1186.8|1181.8|1187.1|1182.1|1186.7|1181.7|46
1622172600000|2021-05-28 03:30:00|1186.9|1181.9|1186.4|1181.4|1187|1182|1186.3|1181.3|20
1622172900000|2021-05-28 03:35:00|1186.3|1181.3|1187.3|1182.3|1187.3|1182.3|1186.3|1181.3|28
1622173200000|2021-05-28 03:40:00|1187.5|1182.5|1187.1|1182.1|1187.5|1182.5|1187.1|1182.1|12
1622173500000|2021-05-28 03:45:00|1187.2|1182.2|1187.2|1182.2|1187.2|1182.2|1187.1|1182.1|3
1622173800000|2021-05-28 03:50:00|1187.1|1182.1|1187.8|1182.8|1187.9|1182.9|1187.1|1182.1|9
1622174100000|2021-05-28 03:55:00|1187.9|1182.9|1188.1|1183.1|1188.2|1183.2|1187.7|1182.7|11
1622174400000|2021-05-28 04:00:00|1188|1183|1188.4|1183.4|1188.9|1183.9|1188|1183|19
1622174700000|2021-05-28 04:05:00|1188.5|1183.5|1188.6|1183.6|1188.7|1183.7|1188.1|1183.1|40
1622175000000|2021-05-28 04:10:00|1188.5|1183.5|1188.1|1183.1|1188.8|1183.8|1188|1183|76
1622175300000|2021-05-28 04:15:00|1188.2|1183.2|1188.3|1183.3|1188.5|1183.5|1188.2|1183.2|36
1622175600000|2021-05-28 04:20:00|1188.2|1183.2|1187.9|1182.9|1188.2|1183.2|1187.7|1182.7|19
1622175900000|2021-05-28 04:25:00|1187.7|1182.7|1187.4|1182.4|1187.8|1182.8|1187.4|1182.4|38
1622176200000|2021-05-28 04:30:00|1187.5|1182.5|1188.1|1183.1|1188.1|1183.1|1187.2|1182.2|20
1622176500000|2021-05-28 04:35:00|1188.2|1183.2|1187.9|1182.9|1188.2|1183.2|1187.8|1182.8|4
1622176800000|2021-05-28 04:40:00|1187.8|1182.8|1187.5|1182.5|1187.8|1182.8|1187.5|1182.5|10
1622177100000|2021-05-28 04:45:00|1187.4|1182.4|1187|1182|1187.5|1182.5|1187|1182|9
1622177400000|2021-05-28 04:50:00|1186.9|1181.9|1186.8|1181.8|1186.9|1181.9|1186.6|1181.6|11
1622177700000|2021-05-28 04:55:00|1186.7|1181.7|1187.5|1182.5|1187.6|1182.6|1186.7|1181.7|21
1622178000000|2021-05-28 05:00:00|1187.4|1182.4|1187|1182|1187.4|1182.4|1186.5|1181.5|33
1622178300000|2021-05-28 05:05:00|1186.9|1181.9|1187.2|1182.2|1187.3|1182.3|1186.5|1181.5|35
1622178600000|2021-05-28 05:10:00|1187.1|1182.1|1186|1181|1187.5|1182.5|1185.3|1180.3|62
1622178900000|2021-05-28 05:15:00|1185.9|1180.9|1184.3|1179.3|1185.9|1180.9|1184.3|1179.3|178
1622179200000|2021-05-28 05:20:00|1184.8|1179.8|1184.3|1179.3|1184.8|1179.8|1183.8|1178.8|75
1622179500000|2021-05-28 05:25:00|1184.4|1179.4|1184.9|1179.9|1185.8|1180.8|1184.3|1179.3|52
1622179800000|2021-05-28 05:30:00|1184.7|1179.7|1182.5|1177.5|1184.9|1179.9|1182.2|1177.2|244
1622180100000|2021-05-28 05:35:00|1182.6|1177.6|1184.3|1179.3|1184.9|1179.9|1182.3|1177.3|63
1622180400000|2021-05-28 05:40:00|1184.2|1179.2|1182|1177|1184.2|1179.2|1182|1177|55
1622180700000|2021-05-28 05:45:00|1181.7|1176.7|1181.7|1176.7|1181.9|1176.9|1181|1176|61
1622181000000|2021-05-28 05:50:00|1181.6|1176.6|1181|1176|1182.4|1177.4|1181|1176|81
1622181300000|2021-05-28 05:55:00|1181.1|1176.1|1181.1|1176.1|1181.7|1176.7|1180.9|1175.9|58
1622181600000|2021-05-28 06:00:00|1181.2|1176.2|1181.7|1176.7|1181.8|1176.8|1180.9|1175.9|69
1622181900000|2021-05-28 06:05:00|1181.5|1176.5|1180.8|1175.8|1181.6|1176.6|1180.3|1175.3|61
1622182200000|2021-05-28 06:10:00|1180.9|1175.9|1180.1|1175.1|1181.5|1176.5|1180|1175|59
1622182500000|2021-05-28 06:15:00|1180|1175|1179.8|1174.8|1180.3|1175.3|1179.2|1174.2|77
1622182800000|2021-05-28 06:20:00|1179.9|1174.9|1179.8|1174.8|1180.6|1175.6|1179.8|1174.8|102
1622183100000|2021-05-28 06:25:00|1179.9|1174.9|1180.3|1175.3|1180.5|1175.5|1179.8|1174.8|67
1622183400000|2021-05-28 06:30:00|1180.4|1175.4|1180.2|1175.2|1180.7|1175.7|1179.4|1174.4|126
1622183700000|2021-05-28 06:35:00|1180.3|1175.3|1182.5|1177.5|1182.7|1177.7|1179.9|1174.9|85
1622184000000|2021-05-28 06:40:00|1182.6|1177.6|1183.2|1178.2|1184.9|1179.9|1182.5|1177.5|96
1622184300000|2021-05-28 06:45:00|1183.1|1178.1|1181|1176|1183.1|1178.1|1180.8|1175.8|52
1622184600000|2021-05-28 06:50:00|1180.9|1175.9|1180.2|1175.2|1181.2|1176.2|1180|1175|91
1622184900000|2021-05-28 06:55:00|1180.3|1175.3|1181.7|1176.7|1181.8|1176.8|1180.2|1175.2|86
1622185200000|2021-05-28 07:00:00|1181.8|1176.8|1178.8|1173.8|1181.8|1176.8|1178.2|1173.2|117
1622185500000|2021-05-28 07:05:00|1178.9|1173.9|1179.2|1174.2|1180.7|1175.7|1178.4|1173.4|118
1622185800000|2021-05-28 07:10:00|1179.4|1174.4|1181.3|1176.3|1181.5|1176.5|1179|1174|103
1622186100000|2021-05-28 07:15:00|1181.1|1176.1|1180|1175|1181.2|1176.2|1179.4|1174.4|82
1622186400000|2021-05-28 07:20:00|1179.9|1174.9|1180.3|1175.3|1180.3|1175.3|1178.2|1173.2|128
1622186700000|2021-05-28 07:25:00|1180.1|1175.1|1181.4|1176.4|1181.5|1176.5|1180|1175|91
1622187000000|2021-05-28 07:30:00|1181.3|1176.3|1182|1177|1182|1177|1180.4|1175.4|84
1622187300000|2021-05-28 07:35:00|1181.9|1176.9|1182.2|1177.2|1183|1178|1181.5|1176.5|148
1622187600000|2021-05-28 07:40:00|1182.1|1177.1|1182.9|1177.9|1183|1178|1181.9|1176.9|116
1622187900000|2021-05-28 07:45:00|1183|1178|1183|1178|1184.2|1179.2|1182.9|1177.9|88
1622188200000|2021-05-28 07:50:00|1183.1|1178.1|1182.6|1177.6|1183.9|1178.9|1181.7|1176.7|74
1622188500000|2021-05-28 07:55:00|1182.8|1177.8|1183.3|1178.3|1183.3|1178.3|1182.6|1177.6|9
1622188800000|2021-05-28 08:00:00|1183.2|1178.2|1186.1|1181.1|1186.1|1181.1|1183.1|1178.1|41
1622189100000|2021-05-28 08:05:00|1186|1181|1186.1|1181.1|1186.5|1181.5|1184.9|1179.9|99
1622189400000|2021-05-28 08:10:00|1186|1181|1184.5|1179.5|1186|1181|1184.4|1179.4|114
1622189700000|2021-05-28 08:15:00|1184.2|1179.2|1185|1180|1185.1|1180.1|1183.4|1178.4|85
1622190000000|2021-05-28 08:20:00|1185.1|1180.1|1184.3|1179.3|1185.1|1180.1|1184.1|1179.1|92
1622190300000|2021-05-28 08:25:00|1184.2|1179.2|1184.7|1179.7|1185|1180|1184|1179|57
1622190600000|2021-05-28 08:30:00|1185.2|1180.2|1185.5|1180.5|1185.5|1180.5|1184.4|1179.4|82
1622190900000|2021-05-28 08:35:00|1185.4|1180.4|1186.4|1181.4|1186.6|1181.6|1184.7|1179.7|73
1622191200000|2021-05-28 08:40:00|1186.6|1181.6|1186.7|1181.7|1186.7|1181.7|1186.2|1181.2|42
1622191500000|2021-05-28 08:45:00|1186.6|1181.6|1185.9|1180.9|1186.6|1181.6|1185.7|1180.7|87
1622191800000|2021-05-28 08:50:00|1185.5|1180.5|1184.9|1179.9|1186|1181|1184.9|1179.9|100
1622192100000|2021-05-28 08:55:00|1185|1180|1185.8|1180.8|1186.2|1181.2|1184.9|1179.9|110
1622192400000|2021-05-28 09:00:00|1185.7|1180.7|1186.5|1181.5|1186.6|1181.6|1185.2|1180.2|88
1622192700000|2021-05-28 09:05:00|1186.4|1181.4|1186.3|1181.3|1186.9|1181.9|1186.1|1181.1|87
1622193000000|2021-05-28 09:10:00|1186.2|1181.2|1186.5|1181.5|1186.8|1181.8|1186.2|1181.2|45
1622193300000|2021-05-28 09:15:00|1186.6|1181.6|1188|1183|1188.4|1183.4|1186.6|1181.6|105
1622193600000|2021-05-28 09:20:00|1188.1|1183.1|1187.3|1182.3|1188.1|1183.1|1187.1|1182.1|51
1622193900000|2021-05-28 09:25:00|1187.2|1182.2|1186.8|1181.8|1187.7|1182.7|1186.7|1181.7|61
1622194200000|2021-05-28 09:30:00|1186.7|1181.7|1185.6|1180.6|1186.8|1181.8|1185.4|1180.4|72
1622194500000|2021-05-28 09:35:00|1185.5|1180.5|1186|1181|1186.3|1181.3|1185|1180|85
1622194800000|2021-05-28 09:40:00|1186.1|1181.1|1185.5|1180.5|1186.2|1181.2|1185.3|1180.3|86
1622195100000|2021-05-28 09:45:00|1185.4|1180.4|1184.5|1179.5|1185.4|1180.4|1184.5|1179.5|39
1622195400000|2021-05-28 09:50:00|1184.6|1179.6|1184.7|1179.7|1184.9|1179.9|1183.9|1178.9|20
1622195700000|2021-05-28 09:55:00|1184.6|1179.6|1184.5|1179.5|1184.6|1179.6|1183.5|1178.5|22
1622196000000|2021-05-28 10:00:00|1184.3|1179.3|1184.8|1179.8|1185.1|1180.1|1184.3|1179.3|53
1622196300000|2021-05-28 10:05:00|1184.6|1179.6|1184.7|1179.7|1185|1180|1184.4|1179.4|56
1622196600000|2021-05-28 10:10:00|1184.6|1179.6|1185.8|1180.8|1186|1181|1184.5|1179.5|48
1622196900000|2021-05-28 10:15:00|1185.4|1180.4|1185.5|1180.5|1185.6|1180.6|1184.9|1179.9|33
1622197200000|2021-05-28 10:20:00|1185.8|1180.8|1186.9|1181.9|1187.3|1182.3|1185.8|1180.8|29
1622197500000|2021-05-28 10:25:00|1186.8|1181.8|1186.3|1181.3|1187|1182|1186|1181|86
1622197800000|2021-05-28 10:30:00|1186.4|1181.4|1185.9|1180.9|1186.5|1181.5|1185.4|1180.4|50
1622198100000|2021-05-28 10:35:00|1185.7|1180.7|1185.9|1180.9|1185.9|1180.9|1185.5|1180.5|34
1622198400000|2021-05-28 10:40:00|1186|1181|1186.8|1181.8|1187.2|1182.2|1186|1181|27
1622198700000|2021-05-28 10:45:00|1186.6|1181.6|1184.9|1179.9|1186.6|1181.6|1184.4|1179.4|76
1622199000000|2021-05-28 10:50:00|1184.7|1179.7|1184.2|1179.2|1184.7|1179.7|1184|1179|77
1622199300000|2021-05-28 10:55:00|1184.1|1179.1|1184.7|1179.7|1184.9|1179.9|1184.1|1179.1|65
1622199600000|2021-05-28 11:00:00|1184.6|1179.6|1185.4|1180.4|1186.2|1181.2|1184.5|1179.5|114
1622199900000|2021-05-28 11:05:00|1185.3|1180.3|1185.7|1180.7|1186.4|1181.4|1185.2|1180.2|52
1622200200000|2021-05-28 11:10:00|1185.8|1180.8|1185.4|1180.4|1186.3|1181.3|1185.3|1180.3|72
1622200500000|2021-05-28 11:15:00|1185.5|1180.5|1184.2|1179.2|1185.8|1180.8|1184.1|1179.1|93
1622200800000|2021-05-28 11:20:00|1184.1|1179.1|1182.9|1177.9|1184.7|1179.7|1182.8|1177.8|164
1622201100000|2021-05-28 11:25:00|1182.8|1177.8|1183.5|1178.5|1184|1179|1182.8|1177.8|120
1622201400000|2021-05-28 11:30:00|1183.4|1178.4|1182.4|1177.4|1183.5|1178.5|1182.4|1177.4|92
1622201700000|2021-05-28 11:35:00|1182.5|1177.5|1182|1177|1184.6|1179.6|1181.9|1176.9|99
1622202000000|2021-05-28 11:40:00|1182.1|1177.1|1183.9|1178.9|1184.6|1179.6|1182.1|1177.1|99
1622202300000|2021-05-28 11:45:00|1184|1179|1184.2|1179.2|1184.2|1179.2|1182.8|1177.8|81
1622202600000|2021-05-28 11:50:00|1184.3|1179.3|1182.8|1177.8|1184.3|1179.3|1182.7|1177.7|125
1622202900000|2021-05-28 11:55:00|1182.9|1177.9|1182.8|1177.8|1183.3|1178.3|1182.1|1177.1|108
1622203200000|2021-05-28 12:00:00|1182.7|1177.7|1182.9|1177.9|1184.8|1179.8|1182.2|1177.2|99
1622203500000|2021-05-28 12:05:00|1183.1|1178.1|1179.8|1174.8|1183.4|1178.4|1179|1174|242
1622203800000|2021-05-28 12:10:00|1179.6|1174.6|1177.9|1172.9|1179.6|1174.6|1172.6|1167.6|289
1622204100000|2021-05-28 12:15:00|1177.7|1172.7|1181.1|1176.1|1181.3|1176.3|1177|1172|223
1622204400000|2021-05-28 12:20:00|1180.8|1175.8|1176.4|1171.4|1181.4|1176.4|1176.1|1171.1|225
1622204700000|2021-05-28 12:25:00|1176.3|1171.3|1175.3|1170.3|1176.7|1171.7|1174.9|1169.9|85
1622205000000|2021-05-28 12:30:00|1175.4|1170.4|1183.5|1178.5|1187.1|1182.1|1174.3|1169.3|371
1622205300000|2021-05-28 12:35:00|1183.8|1178.8|1181.8|1176.8|1184.3|1179.3|1181|1176|275
1622205600000|2021-05-28 12:40:00|1181.7|1176.7|1180.4|1175.4|1183.8|1178.8|1178.9|1173.9|149
1622205900000|2021-05-28 12:45:00|1180.3|1175.3|1180.5|1175.5|1184.5|1179.5|1180|1175|170
1622206200000|2021-05-28 12:50:00|1180.4|1175.4|1180.2|1175.2|1180.6|1175.6|1179.5|1174.5|142
1622206500000|2021-05-28 12:55:00|1180.3|1175.3|1180|1175|1181.7|1176.7|1177.6|1172.6|191
1622206800000|2021-05-28 13:00:00|1179.5|1174.5|1175.2|1170.2|1179.8|1174.8|1174.2|1169.2|435
1622207100000|2021-05-28 13:05:00|1175.3|1170.3|1180.6|1175.6|1182.5|1177.5|1175|1170|225
1622207400000|2021-05-28 13:10:00|1180.1|1175.1|1182.4|1177.4|1184.1|1179.1|1179.8|1174.8|171
1622207700000|2021-05-28 13:15:00|1182.2|1177.2|1183.4|1178.4|1184.7|1179.7|1181.2|1176.2|253
1622208000000|2021-05-28 13:20:00|1183.3|1178.3|1183.6|1178.6|1184.4|1179.4|1182.5|1177.5|236
1622208300000|2021-05-28 13:25:00|1184.1|1179.1|1183|1178|1184.4|1179.4|1182.8|1177.8|203
1622208600000|2021-05-28 13:30:00|1183.1|1178.1|1186.8|1181.8|1187.4|1182.4|1182.7|1177.7|335
1622208900000|2021-05-28 13:35:00|1186.7|1181.7|1188|1183|1188.8|1183.8|1186.2|1181.2|205
1622209200000|2021-05-28 13:40:00|1188.1|1183.1|1184.4|1179.4|1189.8|1184.8|1184.2|1179.2|189
1622209500000|2021-05-28 13:45:00|1184.5|1179.5|1184.9|1179.9|1187.3|1182.3|1183.5|1178.5|340
1622209800000|2021-05-28 13:50:00|1185.1|1180.1|1181.2|1176.2|1186.2|1181.2|1181.1|1176.1|297
1622210100000|2021-05-28 13:55:00|1181.7|1176.7|1181.1|1176.1|1182.7|1177.7|1180.9|1175.9|315
1622210400000|2021-05-28 14:00:00|1181|1176|1180.2|1175.2|1183.7|1178.7|1180.1|1175.1|485
1622210700000|2021-05-28 14:05:00|1180.1|1175.1|1178.7|1173.7|1180.8|1175.8|1177.8|1172.8|224
1622211000000|2021-05-28 14:10:00|1178.8|1173.8|1179.5|1174.5|1179.8|1174.8|1177.6|1172.6|218
1622211300000|2021-05-28 14:15:00|1179.6|1174.6|1178|1173|1179.7|1174.7|1177.9|1172.9|174
1622211600000|2021-05-28 14:20:00|1177.9|1172.9|1180.1|1175.1|1181.7|1176.7|1175.5|1170.5|287
1622211900000|2021-05-28 14:25:00|1180.3|1175.3|1176.2|1171.2|1180.3|1175.3|1176.2|1171.2|266
1622212200000|2021-05-28 14:30:00|1176.1|1171.1|1176.1|1171.1|1178|1173|1174.7|1169.7|171
1622212500000|2021-05-28 14:35:00|1176.2|1171.2|1175.6|1170.6|1178|1173|1175.6|1170.6|212
1622212800000|2021-05-28 14:40:00|1175.7|1170.7|1177.3|1172.3|1178.2|1173.2|1175|1170|228
1622213100000|2021-05-28 14:45:00|1177.4|1172.4|1175.4|1170.4|1177.4|1172.4|1174.8|1169.8|219
1622213400000|2021-05-28 14:50:00|1175.5|1170.5|1174.7|1169.7|1177.1|1172.1|1174.7|1169.7|147
1622213700000|2021-05-28 14:55:00|1174.8|1169.8|1176|1171|1177|1172|1174.8|1169.8|235
1622214000000|2021-05-28 15:00:00|1176.2|1171.2|1177.5|1172.5|1178.4|1173.4|1175.4|1170.4|210
1622214300000|2021-05-28 15:05:00|1177.6|1172.6|1178.6|1173.6|1179.2|1174.2|1177.5|1172.5|141
1622214600000|2021-05-28 15:10:00|1178.7|1173.7|1180.1|1175.1|1180.5|1175.5|1178.6|1173.6|93
1622214900000|2021-05-28 15:15:00|1179.8|1174.8|1181|1176|1181.5|1176.5|1179.5|1174.5|119
1622215200000|2021-05-28 15:20:00|1181.1|1176.1|1181.1|1176.1|1182.1|1177.1|1181|1176|84
1622215500000|2021-05-28 15:25:00|1181.2|1176.2|1183|1178|1183.2|1178.2|1181|1176|108
1622215800000|2021-05-28 15:30:00|1183.1|1178.1|1182.6|1177.6|1183.6|1178.6|1182.1|1177.1|148
1622216100000|2021-05-28 15:35:00|1182.7|1177.7|1184.6|1179.6|1185.3|1180.3|1182.6|1177.6|160
1622216400000|2021-05-28 15:40:00|1184.7|1179.7|1184.2|1179.2|1184.9|1179.9|1183.6|1178.6|94
1622216700000|2021-05-28 15:45:00|1184.1|1179.1|1183.7|1178.7|1184.7|1179.7|1183.4|1178.4|131
1622217000000|2021-05-28 15:50:00|1183.8|1178.8|1183.4|1178.4|1184.1|1179.1|1183.4|1178.4|163
1622217300000|2021-05-28 15:55:00|1183.5|1178.5|1182.5|1177.5|1183.6|1178.6|1182.3|1177.3|116
1622217600000|2021-05-28 16:00:00|1182.6|1177.6|1181.5|1176.5|1183.1|1178.1|1181.1|1176.1|134
1622217900000|2021-05-28 16:05:00|1181.6|1176.6|1181.7|1176.7|1181.7|1176.7|1180.6|1175.6|51
1622218200000|2021-05-28 16:10:00|1181.6|1176.6|1182|1177|1183.1|1178.1|1181.1|1176.1|88
1622218500000|2021-05-28 16:15:00|1181.9|1176.9|1183.9|1178.9|1184.5|1179.5|1181.9|1176.9|87
1622218800000|2021-05-28 16:20:00|1183.7|1178.7|1183.8|1178.8|1184.2|1179.2|1183.1|1178.1|102
1622219100000|2021-05-28 16:25:00|1183.7|1178.7|1185.3|1180.3|1185.9|1180.9|1183.7|1178.7|115
1622219400000|2021-05-28 16:30:00|1185.5|1180.5|1185.2|1180.2|1186.1|1181.1|1184.9|1179.9|106
1622219700000|2021-05-28 16:35:00|1185|1180|1185.2|1180.2|1185.6|1180.6|1183.9|1178.9|63
1622220000000|2021-05-28 16:40:00|1185.1|1180.1|1185.3|1180.3|1185.9|1180.9|1184.7|1179.7|64
1622220300000|2021-05-28 16:45:00|1185.4|1180.4|1184.2|1179.2|1185.7|1180.7|1183.9|1178.9|157
1622220600000|2021-05-28 16:50:00|1184.3|1179.3|1184.8|1179.8|1185.1|1180.1|1184.3|1179.3|136
1622220900000|2021-05-28 16:55:00|1184.9|1179.9|1185.3|1180.3|1185.6|1180.6|1184.5|1179.5|153
1622221200000|2021-05-28 17:00:00|1185.2|1180.2|1183.8|1178.8|1187.9|1182.9|1183.4|1178.4|249
1622221500000|2021-05-28 17:05:00|1183.7|1178.7|1183.5|1178.5|1184.8|1179.8|1183.2|1178.2|147
1622221800000|2021-05-28 17:10:00|1183.6|1178.6|1182.8|1177.8|1183.8|1178.8|1182.4|1177.4|69
1622222100000|2021-05-28 17:15:00|1182.7|1177.7|1183.4|1178.4|1183.4|1178.4|1182.5|1177.5|149
1622222400000|2021-05-28 17:20:00|1183.3|1178.3|1183|1178|1183.6|1178.6|1182.8|1177.8|99
1622222700000|2021-05-28 17:25:00|1182.9|1177.9|1183.6|1178.6|1183.9|1178.9|1182.4|1177.4|168
1622223000000|2021-05-28 17:30:00|1183.7|1178.7|1184.8|1179.8|1185.2|1180.2|1183.6|1178.6|113
1622223300000|2021-05-28 17:35:00|1184.7|1179.7|1183.9|1178.9|1184.8|1179.8|1183.8|1178.8|88
1622223600000|2021-05-28 17:40:00|1183.8|1178.8|1184.8|1179.8|1185.3|1180.3|1183.6|1178.6|99
1622223900000|2021-05-28 17:45:00|1184.7|1179.7|1183.5|1178.5|1184.9|1179.9|1183.5|1178.5|91
1622224200000|2021-05-28 17:50:00|1183.4|1178.4|1183.7|1178.7|1183.7|1178.7|1183.1|1178.1|105
1622224500000|2021-05-28 17:55:00|1183.8|1178.8|1184.1|1179.1|1184.3|1179.3|1183.3|1178.3|114
1622224800000|2021-05-28 18:00:00|1184.2|1179.2|1183.1|1178.1|1184.2|1179.2|1182.9|1177.9|129
1622225100000|2021-05-28 18:05:00|1183|1178|1183.2|1178.2|1183.5|1178.5|1182.9|1177.9|85
1622225400000|2021-05-28 18:10:00|1183.3|1178.3|1183|1178|1183.5|1178.5|1182.8|1177.8|97
1622225700000|2021-05-28 18:15:00|1183.1|1178.1|1183.6|1178.6|1183.8|1178.8|1183|1178|88
1622226000000|2021-05-28 18:20:00|1183.5|1178.5|1182.3|1177.3|1183.5|1178.5|1182.3|1177.3|69
1622226300000|2021-05-28 18:25:00|1182.2|1177.2|1182.7|1177.7|1182.9|1177.9|1182.2|1177.2|66
1622226600000|2021-05-28 18:30:00|1182.8|1177.8|1182.9|1177.9|1183|1178|1182.6|1177.6|62
1622226900000|2021-05-28 18:35:00|1182.8|1177.8|1183.4|1178.4|1183.5|1178.5|1182.8|1177.8|106
1622227200000|2021-05-28 18:40:00|1183.5|1178.5|1183.5|1178.5|1184|1179|1183.3|1178.3|77
1622227500000|2021-05-28 18:45:00|1183.4|1178.4|1183.2|1178.2|1183.8|1178.8|1182.9|1177.9|98
1622227800000|2021-05-28 18:50:00|1183.3|1178.3|1184.1|1179.1|1184.1|1179.1|1183.2|1178.2|109
1622228100000|2021-05-28 18:55:00|1184.2|1179.2|1184.1|1179.1|1184.3|1179.3|1183.6|1178.6|101
1622228400000|2021-05-28 19:00:00|1184|1179|1184.7|1179.7|1184.7|1179.7|1184|1179|103
1622228700000|2021-05-28 19:05:00|1184.6|1179.6|1184.6|1179.6|1184.8|1179.8|1184.4|1179.4|29
1622229000000|2021-05-28 19:10:00|1184.7|1179.7|1184.3|1179.3|1184.8|1179.8|1183.7|1178.7|94
1622229300000|2021-05-28 19:15:00|1184.2|1179.2|1184.4|1179.4|1184.8|1179.8|1184.1|1179.1|76
1622229600000|2021-05-28 19:20:00|1184.5|1179.5|1184|1179|1184.5|1179.5|1184|1179|99
1622229900000|2021-05-28 19:25:00|1183.9|1178.9|1185|1180|1185|1180|1183.7|1178.7|65
1622230200000|2021-05-28 19:30:00|1184.9|1179.9|1184.3|1179.3|1184.9|1179.9|1184.3|1179.3|69
1622230500000|2021-05-28 19:35:00|1184.9|1179.9|1184.9|1179.9|1185.2|1180.2|1184.8|1179.8|110
1622230800000|2021-05-28 19:40:00|1184.8|1179.8|1184.5|1179.5|1184.9|1179.9|1184.3|1179.3|115
1622231100000|2021-05-28 19:45:00|1184.7|1179.7|1185.3|1180.3|1185.4|1180.4|1184.6|1179.6|74
1622231400000|2021-05-28 19:50:00|1185.4|1180.4|1185|1180|1185.6|1180.6|1184.8|1179.8|150
1622231700000|2021-05-28 19:55:00|1184.9|1179.9|1185.1|1180.1|1185.8|1180.8|1184.7|1179.7|179
1622232000000|2021-05-28 20:00:00|1185|1180|1185.1|1180.1|1186|1181|1185|1180|40
1622232300000|2021-05-28 20:05:00|1185.2|1180.2|1184.6|1179.6|1185.2|1180.2|1184.6|1179.6|19
1622232600000|2021-05-28 20:10:00|1184.5|1179.5|1185.7|1180.7|1186.2|1181.2|1184.5|1179.5|20
1622232900000|2021-05-28 20:15:00|1185.8|1180.8|1185.7|1180.7|1185.8|1180.8|1185.4|1180.4|16
1622233200000|2021-05-28 20:20:00|1185.8|1180.8|1185.6|1180.6|1185.8|1180.8|1185.4|1180.4|11
1622233500000|2021-05-28 20:25:00|1185.5|1180.5|1185.6|1180.6|1185.6|1180.6|1185.5|1180.5|4
1622233800000|2021-05-28 20:30:00|1185.5|1180.5|1185.6|1180.6|1185.8|1180.8|1185.4|1180.4|12
1622234100000|2021-05-28 20:35:00|1185.5|1180.5|1185.8|1180.8|1185.8|1180.8|1185.3|1180.3|12
1622234400000|2021-05-28 20:40:00|1185.6|1180.6|1186.1|1181.1|1186.1|1181.1|1185.6|1180.6|7
1622234700000|2021-05-28 20:45:00|1186|1181|1186|1181|1186.2|1181.2|1185.5|1180.5|15
1622235000000|2021-05-28 20:50:00|1185.9|1180.9|1185.9|1180.9|1186.3|1181.3|1185.2|1180.2|15
1622235300000|2021-05-28 20:55:00|1185.8|1180.8|1189.5|1176.8|1189.9|1181.1|1185.7|1176.8|20
1622412000000|2021-05-30 22:00:00|1189.6|1184.6|1188.2|1183.2|1189.6|1184.6|1187.6|1182.6|67
1622412300000|2021-05-30 22:05:00|1188.1|1183.1|1188.1|1183.1|1188.1|1183.1|1188.1|1183.1|1
1622412600000|2021-05-30 22:10:00|1188.2|1183.2|1188.1|1183.1|1188.6|1183.6|1188|1183|16
1622412900000|2021-05-30 22:15:00|1188|1183|1188.1|1183.1|1188.2|1183.2|1187.8|1182.8|34
1622413200000|2021-05-30 22:20:00|1188|1183|1188|1183|1188.1|1183.1|1187.9|1182.9|13
1622413500000|2021-05-30 22:25:00|1187.9|1182.9|1187.4|1182.4|1188|1183|1187.3|1182.3|52
1622413800000|2021-05-30 22:30:00|1187.3|1182.3|1186.6|1181.6|1187.3|1182.3|1186.2|1181.2|24
1622414100000|2021-05-30 22:35:00|1186.5|1181.5|1186.4|1181.4|1186.9|1181.9|1185.6|1180.6|21
1622414400000|2021-05-30 22:40:00|1186.5|1181.5|1186.4|1181.4|1186.5|1181.5|1186.4|1181.4|8
1622414700000|2021-05-30 22:45:00|1186.5|1181.5|1186.9|1181.9|1186.9|1181.9|1186.4|1181.4|14
1622415000000|2021-05-30 22:50:00|1186.5|1181.5|1186.4|1181.4|1186.5|1181.5|1186.4|1181.4|6
1622415300000|2021-05-30 22:55:00|1186.5|1181.5|1186.7|1181.7|1186.7|1181.7|1186.4|1181.4|17
1622415600000|2021-05-30 23:00:00|1186.8|1181.8|1187.1|1182.1|1187.1|1182.1|1186.8|1181.8|13
1622415900000|2021-05-30 23:05:00|1187.2|1182.2|1187.2|1182.2|1187.2|1182.2|1187.2|1182.2|1
1622416200000|2021-05-30 23:10:00|1187.1|1182.1|1187.1|1182.1|1187.2|1182.2|1187|1182|5
1622416500000|2021-05-30 23:15:00|1187.2|1182.2|1187.3|1182.3|1187.4|1182.4|1187.2|1182.2|26
1622416800000|2021-05-30 23:20:00|1187.4|1182.4|1188|1183|1188|1183|1187.4|1182.4|9
1622417100000|2021-05-30 23:25:00|1187.9|1182.9|1188.1|1183.1|1188.2|1183.2|1187.9|1182.9|5
1622417400000|2021-05-30 23:30:00|1188.2|1183.2|1188|1183|1188.3|1183.3|1187.7|1182.7|20
1622417700000|2021-05-30 23:35:00|1188.1|1183.1|1188.3|1183.3|1188.4|1183.4|1188|1183|11
1622418000000|2021-05-30 23:40:00|1188.1|1183.1|1188|1183|1188.1|1183.1|1187.8|1182.8|22
1622418300000|2021-05-30 23:45:00|1187.9|1182.9|1188.2|1183.2|1188.2|1183.2|1187.9|1182.9|59
1622418600000|2021-05-30 23:50:00|1188.5|1183.5|1189.4|1184.4|1189.7|1184.7|1188.5|1183.5|57
1622418900000|2021-05-30 23:55:00|1189.5|1184.5|1189.1|1184.1|1189.6|1184.6|1188.9|1183.9|40
1622419200000|2021-05-31 00:00:00|1189.3|1184.3|1188.7|1183.7|1189.7|1184.7|1188.2|1183.2|117
1622419500000|2021-05-31 00:05:00|1188.6|1183.6|1188.5|1183.5|1189.1|1184.1|1188.5|1183.5|48
1622419800000|2021-05-31 00:10:00|1188.6|1183.6|1188.3|1183.3|1188.8|1183.8|1188.2|1183.2|67
1622420100000|2021-05-31 00:15:00|1188.2|1183.2|1188.2|1183.2|1188.7|1183.7|1188.2|1183.2|29
1622420400000|2021-05-31 00:20:00|1188.1|1183.1|1188.1|1183.1|1188.2|1183.2|1188.1|1183.1|3
1622420700000|2021-05-31 00:25:00|1188.2|1183.2|1188.7|1183.7|1188.9|1183.9|1188.2|1183.2|55
1622421000000|2021-05-31 00:30:00|1188.6|1183.6|1189.3|1184.3|1189.7|1184.7|1188.6|1183.6|53
1622421300000|2021-05-31 00:35:00|1189.2|1184.2|1189.2|1184.2|1189.2|1184.2|1188.9|1183.9|14
1622421600000|2021-05-31 00:40:00|1189.3|1184.3|1189.2|1184.2|1189.4|1184.4|1189.2|1184.2|6
1622421900000|2021-05-31 00:45:00|1189.3|1184.3|1190.2|1185.2|1190.3|1185.3|1189.3|1184.3|10
1622422200000|2021-05-31 00:50:00|1190.3|1185.3|1190.9|1185.9|1191.3|1186.3|1190.1|1185.1|84
1622422500000|2021-05-31 00:55:00|1191|1186|1191.7|1186.7|1191.8|1186.8|1191|1186|74
1622422800000|2021-05-31 01:00:00|1191.8|1186.8|1192.3|1187.3|1193.9|1188.9|1191.4|1186.4|188
1622423100000|2021-05-31 01:05:00|1192.4|1187.4|1192.2|1187.2|1192.5|1187.5|1191.4|1186.4|133
1622423400000|2021-05-31 01:10:00|1192.3|1187.3|1192.6|1187.6|1192.7|1187.7|1192.2|1187.2|91
1622423700000|2021-05-31 01:15:00|1192.5|1187.5|1193.7|1188.7|1193.8|1188.8|1192|1187|101
1622424000000|2021-05-31 01:20:00|1193.8|1188.8|1193.1|1188.1|1193.8|1188.8|1193.1|1188.1|47
1622424300000|2021-05-31 01:25:00|1193.2|1188.2|1192.5|1187.5|1193.2|1188.2|1192.5|1187.5|89
1622424600000|2021-05-31 01:30:00|1192.4|1187.4|1191.2|1186.2|1192.5|1187.5|1190.9|1185.9|119
1622424900000|2021-05-31 01:35:00|1191.3|1186.3|1190.9|1185.9|1191.4|1186.4|1190.5|1185.5|37
1622425200000|2021-05-31 01:40:00|1191|1186|1190.9|1185.9|1191.1|1186.1|1190.8|1185.8|42
1622425500000|2021-05-31 01:45:00|1190.8|1185.8|1191.7|1186.7|1192|1187|1190.3|1185.3|60
1622425800000|2021-05-31 01:50:00|1191.6|1186.6|1191.4|1186.4|1191.7|1186.7|1191.2|1186.2|45
1622426100000|2021-05-31 01:55:00|1191.5|1186.5|1192.2|1187.2|1192.3|1187.3|1191.2|1186.2|93
1622426400000|2021-05-31 02:00:00|1192.3|1187.3|1192.3|1187.3|1192.3|1187.3|1192.1|1187.1|59
1622426700000|2021-05-31 02:05:00|1192.1|1187.1|1192.2|1187.2|1192.6|1187.6|1192.1|1187.1|23
1622427000000|2021-05-31 02:10:00|1192.1|1187.1|1192.1|1187.1|1192.2|1187.2|1192|1187|23
1622427300000|2021-05-31 02:15:00|1192.2|1187.2|1192.2|1187.2|1192.2|1187.2|1192|1187|21
1622427600000|2021-05-31 02:20:00|1192.1|1187.1|1192.2|1187.2|1192.4|1187.4|1192|1187|17
1622427900000|2021-05-31 02:25:00|1192.3|1187.3|1192.5|1187.5|1192.5|1187.5|1192.2|1187.2|15
1622428200000|2021-05-31 02:30:00|1192.6|1187.6|1192.5|1187.5|1192.6|1187.6|1192.5|1187.5|40
1622428500000|2021-05-31 02:35:00|1192.6|1187.6|1192.3|1187.3|1192.6|1187.6|1192.2|1187.2|22
1622428800000|2021-05-31 02:40:00|1192.4|1187.4|1192.4|1187.4|1192.6|1187.6|1191.9|1186.9|48
1622429100000|2021-05-31 02:45:00|1192.6|1187.6|1193.1|1188.1|1193.5|1188.5|1192.4|1187.4|48
1622429400000|2021-05-31 02:50:00|1193.2|1188.2|1193|1188|1193.2|1188.2|1193|1188|31
1622429700000|2021-05-31 02:55:00|1192.9|1187.9|1192.7|1187.7|1192.9|1187.9|1192.2|1187.2|20
1622430000000|2021-05-31 03:00:00|1192.8|1187.8|1192.8|1187.8|1193|1188|1192.7|1187.7|21
1622430300000|2021-05-31 03:05:00|1192.9|1187.9|1193.7|1188.7|1193.7|1188.7|1192.8|1187.8|15
1622430600000|2021-05-31 03:10:00|1193.8|1188.8|1193.9|1188.9|1194.4|1189.4|1193.7|1188.7|40
1622430900000|2021-05-31 03:15:00|1193.8|1188.8|1194.2|1189.2|1194.4|1189.4|1193.8|1188.8|41
1622431200000|2021-05-31 03:20:00|1194.3|1189.3|1194.7|1189.7|1195.2|1190.2|1194.3|1189.3|80
1622431500000|2021-05-31 03:25:00|1194.6|1189.6|1194.3|1189.3|1194.7|1189.7|1194.3|1189.3|50
1622431800000|2021-05-31 03:30:00|1194.4|1189.4|1193.6|1188.6|1194.4|1189.4|1193.5|1188.5|24
1622432100000|2021-05-31 03:35:00|1193.5|1188.5|1193.3|1188.3|1193.6|1188.6|1193.3|1188.3|9
1622432400000|2021-05-31 03:40:00|1193.4|1188.4|1193.4|1188.4|1193.4|1188.4|1193.4|1188.4|1
1622433000000|2021-05-31 03:50:00|1193.3|1188.3|1192.5|1187.5|1193.4|1188.4|1192.5|1187.5|17
1622433300000|2021-05-31 03:55:00|1192.6|1187.6|1193.3|1188.3|1193.3|1188.3|1191.8|1186.8|28
1622433600000|2021-05-31 04:00:00|1192.9|1187.9|1192.3|1187.3|1193.1|1188.1|1192.3|1187.3|25
1622433900000|2021-05-31 04:05:00|1192.4|1187.4|1192.3|1187.3|1192.5|1187.5|1192.3|1187.3|14
1622434200000|2021-05-31 04:10:00|1192.2|1187.2|1192.2|1187.2|1192.3|1187.3|1192.2|1187.2|19
1622434500000|2021-05-31 04:15:00|1192.3|1187.3|1192.5|1187.5|1192.5|1187.5|1192.2|1187.2|37
1622434800000|2021-05-31 04:20:00|1192.6|1187.6|1192.5|1187.5|1192.8|1187.8|1192.4|1187.4|13
1622435100000|2021-05-31 04:25:00|1192.4|1187.4|1192.1|1187.1|1192.5|1187.5|1192.1|1187.1|14
1622435400000|2021-05-31 04:30:00|1192.2|1187.2|1192.5|1187.5|1192.6|1187.6|1192.2|1187.2|161
1622435700000|2021-05-31 04:35:00|1192.6|1187.6|1192.4|1187.4|1192.6|1187.6|1192.3|1187.3|19
1622436000000|2021-05-31 04:40:00|1192.3|1187.3|1192.2|1187.2|1192.5|1187.5|1192.2|1187.2|19
1622436300000|2021-05-31 04:45:00|1192.1|1187.1|1191.6|1186.6|1192.1|1187.1|1191.5|1186.5|12
1622436600000|2021-05-31 04:50:00|1191.7|1186.7|1191.8|1186.8|1191.8|1186.8|1191.7|1186.7|8
1622436900000|2021-05-31 04:55:00|1191.7|1186.7|1191.5|1186.5|1191.7|1186.7|1191.2|1186.2|5
1622437200000|2021-05-31 05:00:00|1191.4|1186.4|1191.5|1186.5|1191.6|1186.6|1191.3|1186.3|20
1622437500000|2021-05-31 05:05:00|1191.6|1186.6|1191.2|1186.2|1191.7|1186.7|1191.2|1186.2|9
1622437800000|2021-05-31 05:10:00|1191.1|1186.1|1191.6|1186.6|1191.7|1186.7|1190.9|1185.9|21
1622438100000|2021-05-31 05:15:00|1191.4|1186.4|1191.5|1186.5|1191.6|1186.6|1191.1|1186.1|34
1622438400000|2021-05-31 05:20:00|1191.6|1186.6|1191.7|1186.7|1191.8|1186.8|1191.6|1186.6|12
1622438700000|2021-05-31 05:25:00|1191.9|1186.9|1192.2|1187.2|1192.6|1187.6|1191.8|1186.8|18
1622439000000|2021-05-31 05:30:00|1191.7|1186.7|1191|1186|1191.7|1186.7|1191|1186|20
1622439300000|2021-05-31 05:35:00|1190.8|1185.8|1191|1186|1191.1|1186.1|1190.7|1185.7|22
1622439600000|2021-05-31 05:40:00|1190.9|1185.9|1190.8|1185.8|1190.9|1185.9|1190.7|1185.7|21
1622439900000|2021-05-31 05:45:00|1190.7|1185.7|1190.5|1185.5|1190.7|1185.7|1190.2|1185.2|52
1622440200000|2021-05-31 05:50:00|1190.6|1185.6|1190.5|1185.5|1190.6|1185.6|1190.1|1185.1|26
1622440500000|2021-05-31 05:55:00|1190.6|1185.6|1190.9|1185.9|1190.9|1185.9|1190.4|1185.4|21
1622440800000|2021-05-31 06:00:00|1191|1186|1190.9|1185.9|1191.3|1186.3|1190.9|1185.9|53
1622441100000|2021-05-31 06:05:00|1191|1186|1191.1|1186.1|1191.5|1186.5|1190.9|1185.9|68
1622441400000|2021-05-31 06:10:00|1191|1186|1190.9|1185.9|1191.1|1186.1|1190.7|1185.7|36
1622441700000|2021-05-31 06:15:00|1190.8|1185.8|1190|1185|1190.8|1185.8|1189.9|1184.9|46
1622442000000|2021-05-31 06:20:00|1190.3|1185.3|1190.4|1185.4|1190.4|1185.4|1190.1|1185.1|72
1622442300000|2021-05-31 06:25:00|1190.5|1185.5|1190.5|1185.5|1190.5|1185.5|1190.4|1185.4|15
1622442600000|2021-05-31 06:30:00|1190.4|1185.4|1188.9|1183.9|1190.5|1185.5|1188.9|1183.9|59
1622442900000|2021-05-31 06:35:00|1189|1184|1188.2|1183.2|1189|1184|1188.2|1183.2|73
1622443200000|2021-05-31 06:40:00|1188|1183|1186.9|1181.9|1188|1183|1186.7|1181.7|72
1622443500000|2021-05-31 06:45:00|1186.8|1181.8|1188.2|1183.2|1188.4|1183.4|1186.7|1181.7|77
1622443800000|2021-05-31 06:50:00|1188.3|1183.3|1188.8|1183.8|1188.8|1183.8|1188.2|1183.2|41
1622444100000|2021-05-31 06:55:00|1188.9|1183.9|1189.1|1184.1|1189.3|1184.3|1188.7|1183.7|52
1622444400000|2021-05-31 07:00:00|1189.2|1184.2|1190|1185|1190.2|1185.2|1188.9|1183.9|100
1622444700000|2021-05-31 07:05:00|1189.9|1184.9|1188.3|1183.3|1190|1185|1188.2|1183.2|39
1622445000000|2021-05-31 07:10:00|1188.4|1183.4|1190.1|1185.1|1190.2|1185.2|1188.3|1183.3|51
1622445300000|2021-05-31 07:15:00|1190.2|1185.2|1190.2|1185.2|1190.2|1185.2|1190.1|1185.1|7
1622445600000|2021-05-31 07:20:00|1190.3|1185.3|1190.3|1185.3|1190.3|1185.3|1190.3|1185.3|1
1622445900000|2021-05-31 07:25:00|1190.4|1185.4|1191.7|1186.7|1192.3|1187.3|1190.3|1185.3|60
1622446200000|2021-05-31 07:30:00|1191.8|1186.8|1193.4|1188.4|1193.5|1188.5|1191.6|1186.6|104
1622446500000|2021-05-31 07:35:00|1193.5|1188.5|1193.4|1188.4|1194.4|1189.4|1192.7|1187.7|51
1622446800000|2021-05-31 07:40:00|1193.3|1188.3|1191.8|1186.8|1193.3|1188.3|1191.2|1186.2|37
1622447100000|2021-05-31 07:45:00|1191.9|1186.9|1190.7|1185.7|1192.1|1187.1|1190.6|1185.6|20
1622447400000|2021-05-31 07:50:00|1190.6|1185.6|1190.7|1185.7|1191.3|1186.3|1190.5|1185.5|63
1622447700000|2021-05-31 07:55:00|1190.9|1185.9|1191.6|1186.6|1192|1187|1190.8|1185.8|48
1622448000000|2021-05-31 08:00:00|1191.5|1186.5|1189.5|1184.5|1191.6|1186.6|1189.4|1184.4|93
1622448300000|2021-05-31 08:05:00|1189.4|1184.4|1190.5|1185.5|1191|1186|1189.4|1184.4|86
1622448600000|2021-05-31 08:10:00|1190.6|1185.6|1192.1|1187.1|1192.3|1187.3|1190.5|1185.5|38
1622448900000|2021-05-31 08:15:00|1192.2|1187.2|1192.5|1187.5|1193|1188|1192.2|1187.2|65
1622449200000|2021-05-31 08:20:00|1192.4|1187.4|1192.8|1187.8|1193.6|1188.6|1192.4|1187.4|23
1622449500000|2021-05-31 08:25:00|1192.9|1187.9|1192.2|1187.2|1192.9|1187.9|1191.5|1186.5|23
1622449800000|2021-05-31 08:30:00|1192.3|1187.3|1192.3|1187.3|1192.8|1187.8|1191.8|1186.8|68
1622450100000|2021-05-31 08:35:00|1192.4|1187.4|1191.8|1186.8|1192.6|1187.6|1191.7|1186.7|81
1622450400000|2021-05-31 08:40:00|1192.1|1187.1|1192.4|1187.4|1192.6|1187.6|1192|1187|18
1622450700000|2021-05-31 08:45:00|1192.5|1187.5|1191.5|1186.5|1193.1|1188.1|1191.4|1186.4|55
1622451000000|2021-05-31 08:50:00|1191.7|1186.7|1192.2|1187.2|1192.8|1187.8|1191.6|1186.6|86
1622451300000|2021-05-31 08:55:00|1192.3|1187.3|1191.8|1186.8|1192.3|1187.3|1190.7|1185.7|89
1622451600000|2021-05-31 09:00:00|1191.7|1186.7|1191.6|1186.6|1192.3|1187.3|1191.5|1186.5|98
1622451900000|2021-05-31 09:05:00|1191.7|1186.7|1191.9|1186.9|1192.1|1187.1|1191.7|1186.7|31
1622452200000|2021-05-31 09:10:00|1191.7|1186.7|1191.1|1186.1|1191.8|1186.8|1191|1186|47
1622452500000|2021-05-31 09:15:00|1191.2|1186.2|1191|1186|1191.2|1186.2|1190.9|1185.9|14
1622452800000|2021-05-31 09:20:00|1190.9|1185.9|1190|1185|1191.1|1186.1|1190|1185|59
1622453100000|2021-05-31 09:25:00|1190.1|1185.1|1192|1187|1192|1187|1189.9|1184.9|46
1622453400000|2021-05-31 09:30:00|1191.9|1186.9|1191.7|1186.7|1191.9|1186.9|1191.7|1186.7|14
1622453700000|2021-05-31 09:35:00|1191.8|1186.8|1191.1|1186.1|1192|1187|1191.1|1186.1|29
1622454000000|2021-05-31 09:40:00|1191|1186|1191.6|1186.6|1191.8|1186.8|1190.2|1185.2|47
1622454300000|2021-05-31 09:45:00|1191.9|1186.9|1192.6|1187.6|1192.6|1187.6|1191.9|1186.9|24
1622454600000|2021-05-31 09:50:00|1192.5|1187.5|1191.6|1186.6|1192.6|1187.6|1191.6|1186.6|19
1622454900000|2021-05-31 09:55:00|1191.7|1186.7|1191.7|1186.7|1192.1|1187.1|1191.6|1186.6|38
1622455200000|2021-05-31 10:00:00|1191.6|1186.6|1191.5|1186.5|1191.7|1186.7|1191|1186|62
1622455500000|2021-05-31 10:05:00|1191.6|1186.6|1190.1|1185.1|1192.8|1187.8|1189.7|1184.7|44
1622455800000|2021-05-31 10:10:00|1190|1185|1191.8|1186.8|1192|1187|1189.9|1184.9|26
1622456100000|2021-05-31 10:15:00|1191.9|1186.9|1191.7|1186.7|1192|1187|1191.5|1186.5|35
1622456400000|2021-05-31 10:20:00|1191.8|1186.8|1191.7|1186.7|1191.8|1186.8|1191.5|1186.5|16
1622456700000|2021-05-31 10:25:00|1191.6|1186.6|1190.7|1185.7|1191.7|1186.7|1190.6|1185.6|34
1622457000000|2021-05-31 10:30:00|1190.6|1185.6|1190.6|1185.6|1190.8|1185.8|1190.1|1185.1|42
1622457300000|2021-05-31 10:35:00|1190.7|1185.7|1191.4|1186.4|1191.4|1186.4|1190.6|1185.6|13
1622457600000|2021-05-31 10:40:00|1191.5|1186.5|1191.7|1186.7|1191.8|1186.8|1191.4|1186.4|25
1622457900000|2021-05-31 10:45:00|1191.6|1186.6|1191.9|1186.9|1192.1|1187.1|1191.6|1186.6|73
1622458200000|2021-05-31 10:50:00|1191.8|1186.8|1191.8|1186.8|1192|1187|1191.8|1186.8|18
1622458500000|2021-05-31 10:55:00|1191.9|1186.9|1191.7|1186.7|1191.9|1186.9|1191.6|1186.6|7
1622458800000|2021-05-31 11:00:00|1191.6|1186.6|1191.6|1186.6|1191.6|1186.6|1191.6|1186.6|1
1622459100000|2021-05-31 11:05:00|1190.8|1185.8|1189.8|1184.8|1190.8|1185.8|1189.5|1184.5|33
1622459400000|2021-05-31 11:10:00|1189.9|1184.9|1189.5|1184.5|1190.1|1185.1|1189.3|1184.3|36
1622459700000|2021-05-31 11:15:00|1189.6|1184.6|1189|1184|1189.8|1184.8|1188.9|1183.9|56
1622460000000|2021-05-31 11:20:00|1188.9|1183.9|1189.3|1184.3|1189.3|1184.3|1188.9|1183.9|100
1622460300000|2021-05-31 11:25:00|1189.5|1184.5|1190.1|1185.1|1190.5|1185.5|1189.5|1184.5|45
1622460600000|2021-05-31 11:30:00|1190.2|1185.2|1189.9|1184.9|1190.3|1185.3|1189.9|1184.9|30
1622460900000|2021-05-31 11:35:00|1189.8|1184.8|1190.4|1185.4|1190.5|1185.5|1189.5|1184.5|35
1622461200000|2021-05-31 11:40:00|1190.5|1185.5|1190.2|1185.2|1190.5|1185.5|1190.1|1185.1|14
1622461500000|2021-05-31 11:45:00|1190.1|1185.1|1191.7|1186.7|1191.8|1186.8|1190|1185|25
1622461800000|2021-05-31 11:50:00|1191.8|1186.8|1191.5|1186.5|1191.8|1186.8|1191.2|1186.2|11
1622462100000|2021-05-31 11:55:00|1191.6|1186.6|1191.7|1186.7|1191.7|1186.7|1191.4|1186.4|34
1622462400000|2021-05-31 12:00:00|1191.8|1186.8|1191|1186|1192.4|1187.4|1190.9|1185.9|62
1622462700000|2021-05-31 12:05:00|1190.9|1185.9|1191.2|1186.2|1191.2|1186.2|1190|1185|17
1622463000000|2021-05-31 12:10:00|1191.3|1186.3|1193.2|1188.2|1193.6|1188.6|1190.9|1185.9|36
1622463300000|2021-05-31 12:15:00|1193|1188|1192.9|1187.9|1193.3|1188.3|1192.6|1187.6|23
1622463600000|2021-05-31 12:20:00|1192.8|1187.8|1192.3|1187.3|1192.8|1187.8|1191.8|1186.8|14
1622463900000|2021-05-31 12:25:00|1192.4|1187.4|1192.2|1187.2|1192.4|1187.4|1192.2|1187.2|3
1622464200000|2021-05-31 12:30:00|1192.6|1187.6|1193.3|1188.3|1193.4|1188.4|1192.6|1187.6|17
1622464500000|2021-05-31 12:35:00|1193.2|1188.2|1193.6|1188.6|1193.6|1188.6|1192.7|1187.7|35
1622464800000|2021-05-31 12:40:00|1193.5|1188.5|1191.8|1186.8|1193.5|1188.5|1191.8|1186.8|29
1622465100000|2021-05-31 12:45:00|1191.9|1186.9|1190.9|1185.9|1192.1|1187.1|1190.7|1185.7|45
1622465400000|2021-05-31 12:50:00|1191|1186|1189.5|1184.5|1191|1186|1189|1184|77
1622465700000|2021-05-31 12:55:00|1189.6|1184.6|1189.9|1184.9|1190.1|1185.1|1189.5|1184.5|62
1622466000000|2021-05-31 13:00:00|1190|1185|1189.4|1184.4|1190.1|1185.1|1188.7|1183.7|134
1622466300000|2021-05-31 13:05:00|1189.5|1184.5|1188.9|1183.9|1190|1185|1188.7|1183.7|121
1622466600000|2021-05-31 13:10:00|1188.8|1183.8|1191.9|1186.9|1191.9|1186.9|1188.8|1183.8|158
1622466900000|2021-05-31 13:15:00|1191.8|1186.8|1192.7|1187.7|1194|1189|1191.8|1186.8|106
1622467200000|2021-05-31 13:20:00|1192.8|1187.8|1192|1187|1193|1188|1192|1187|89
1622467500000|2021-05-31 13:25:00|1192.1|1187.1|1192.5|1187.5|1192.5|1187.5|1192|1187|39
1622467800000|2021-05-31 13:30:00|1192.4|1187.4|1191.8|1186.8|1192.5|1187.5|1191.6|1186.6|39
1622468100000|2021-05-31 13:35:00|1191.7|1186.7|1190.8|1185.8|1191.9|1186.9|1190.8|1185.8|64
1622468400000|2021-05-31 13:40:00|1190.7|1185.7|1190.2|1185.2|1190.8|1185.8|1190|1185|69
1622468700000|2021-05-31 13:45:00|1190.3|1185.3|1190.4|1185.4|1190.4|1185.4|1190|1185|49
1622469000000|2021-05-31 13:50:00|1190.3|1185.3|1191.3|1186.3|1191.6|1186.6|1190.3|1185.3|61
1622469300000|2021-05-31 13:55:00|1191.5|1186.5|1192.2|1187.2|1192.3|1187.3|1191.3|1186.3|24
1622469600000|2021-05-31 14:00:00|1192.3|1187.3|1195.9|1184.9|1196.1|1188.3|1192.3|1184.7|23
1622498400000|2021-05-31 22:00:00|1191.8|1186.8|1193.5|1188.5|1193.6|1188.6|1191.8|1186.8|30
1622498700000|2021-05-31 22:05:00|1192.9|1187.9|1192.8|1187.8|1193.3|1188.3|1192.7|1187.7|30
1622499000000|2021-05-31 22:10:00|1192.9|1187.9|1192.7|1187.7|1193.3|1188.3|1192.7|1187.7|8
1622499300000|2021-05-31 22:15:00|1192.5|1187.5|1192.1|1187.1|1192.6|1187.6|1191.8|1186.8|15
1622499600000|2021-05-31 22:20:00|1192.2|1187.2|1193.4|1188.4|1193.4|1188.4|1192|1187|27
1622499900000|2021-05-31 22:25:00|1193.3|1188.3|1193.4|1188.4|1193.4|1188.4|1193.2|1188.2|20
1622500200000|2021-05-31 22:30:00|1193.3|1188.3|1193.3|1188.3|1193.5|1188.5|1193.3|1188.3|17
1622500500000|2021-05-31 22:35:00|1193.1|1188.1|1193.3|1188.3|1193.4|1188.4|1192.8|1187.8|11
1622500800000|2021-05-31 22:40:00|1193.2|1188.2|1193.4|1188.4|1193.4|1188.4|1193.2|1188.2|7
1622501100000|2021-05-31 22:45:00|1193.3|1188.3|1193.6|1188.6|1193.6|1188.6|1193.3|1188.3|20
1622501400000|2021-05-31 22:50:00|1193.8|1188.8|1193.7|1188.7|1193.8|1188.8|1193.5|1188.5|48
1622501700000|2021-05-31 22:55:00|1193.8|1188.8|1193.9|1188.9|1194|1189|1193.8|1188.8|6
1622502000000|2021-05-31 23:00:00|1193.8|1188.8|1194|1189|1194.1|1189.1|1193.8|1188.8|20
1622502300000|2021-05-31 23:05:00|1193.9|1188.9|1194|1189|1194|1189|1193.8|1188.8|17
1622502600000|2021-05-31 23:10:00|1193.9|1188.9|1194.3|1189.3|1194.3|1189.3|1193.8|1188.8|19
1622502900000|2021-05-31 23:15:00|1194.2|1189.2|1194.8|1189.8|1194.8|1189.8|1194.2|1189.2|22
1622503200000|2021-05-31 23:20:00|1194.9|1189.9|1195.6|1190.6|1195.6|1190.6|1194.8|1189.8|12
1622503500000|2021-05-31 23:25:00|1195.5|1190.5|1194.9|1189.9|1195.5|1190.5|1194.7|1189.7|28
1622503800000|2021-05-31 23:30:00|1194.8|1189.8|1195|1190|1195.2|1190.2|1194.8|1189.8|44
1622504100000|2021-05-31 23:35:00|1195.1|1190.1|1195.2|1190.2|1195.3|1190.3|1195.1|1190.1|6
1622504400000|2021-05-31 23:40:00|1195.3|1190.3|1196.3|1191.3|1196.6|1191.6|1195.2|1190.2|39
1622504700000|2021-05-31 23:45:00|1196.2|1191.2|1195.5|1190.5|1196.3|1191.3|1195.5|1190.5|42
1622505000000|2021-05-31 23:50:00|1195.6|1190.6|1195.9|1190.9|1196.2|1191.2|1195.5|1190.5|20
1622505300000|2021-05-31 23:55:00|1195.6|1190.6|1195.8|1190.8|1195.9|1190.9|1195.4|1190.4|27
1622505600000|2021-06-01 00:00:00|1195.7|1190.7|1195.6|1190.6|1196.7|1191.7|1195.6|1190.6|60
1622505900000|2021-06-01 00:05:00|1195.5|1190.5|1194.5|1189.5|1195.6|1190.6|1193.8|1188.8|96
1622506200000|2021-06-01 00:10:00|1194.4|1189.4|1194.1|1189.1|1194.5|1189.5|1193.6|1188.6|89
1622506500000|2021-06-01 00:15:00|1194|1189|1193.9|1188.9|1194.6|1189.6|1193.8|1188.8|52
1622506800000|2021-06-01 00:20:00|1194|1189|1194.5|1189.5|1195|1190|1194|1189|21
1622507100000|2021-06-01 00:25:00|1194.4|1189.4|1194.7|1189.7|1195|1190|1194.3|1189.3|62
1622507400000|2021-06-01 00:30:00|1194.8|1189.8|1194.7|1189.7|1194.8|1189.8|1194.6|1189.6|26
1622507700000|2021-06-01 00:35:00|1194.6|1189.6|1194.5|1189.5|1194.6|1189.6|1194.2|1189.2|7
1622508000000|2021-06-01 00:40:00|1194.4|1189.4|1194.2|1189.2|1194.6|1189.6|1194.2|1189.2|17
1622508300000|2021-06-01 00:45:00|1194.3|1189.3|1194.5|1189.5|1194.5|1189.5|1194.1|1189.1|11
1622508600000|2021-06-01 00:50:00|1194.6|1189.6|1194.7|1189.7|1194.8|1189.8|1194.5|1189.5|50
1622508900000|2021-06-01 00:55:00|1194.8|1189.8|1195.2|1190.2|1195.5|1190.5|1194.8|1189.8|43
1622509200000|2021-06-01 01:00:00|1195|1190|1194.4|1189.4|1195.6|1190.6|1193.9|1188.9|99
1622509500000|2021-06-01 01:05:00|1194.3|1189.3|1194.6|1189.6|1194.8|1189.8|1194.2|1189.2|39
1622509800000|2021-06-01 01:10:00|1194.7|1189.7|1195.6|1190.6|1195.6|1190.6|1194.7|1189.7|47
1622510100000|2021-06-01 01:15:00|1195.7|1190.7|1195.5|1190.5|1196|1191|1195.5|1190.5|64
1622510400000|2021-06-01 01:20:00|1195.6|1190.6|1196|1191|1196.1|1191.1|1195.3|1190.3|86
1622510700000|2021-06-01 01:25:00|1195.9|1190.9|1194.9|1189.9|1196|1191|1194.5|1189.5|86
1622511000000|2021-06-01 01:30:00|1194.8|1189.8|1194.9|1189.9|1195.1|1190.1|1193.8|1188.8|146
1622511300000|2021-06-01 01:35:00|1195.2|1190.2|1195.6|1190.6|1195.7|1190.7|1195|1190|76
1622511600000|2021-06-01 01:40:00|1195.7|1190.7|1196.1|1191.1|1196.2|1191.2|1195.2|1190.2|63
1622511900000|2021-06-01 01:45:00|1196.2|1191.2|1196.5|1191.5|1196.6|1191.6|1196.1|1191.1|100
1622512200000|2021-06-01 01:50:00|1196.6|1191.6|1195.9|1190.9|1196.7|1191.7|1195.6|1190.6|85
1622512500000|2021-06-01 01:55:00|1195.8|1190.8|1196.1|1191.1|1196.4|1191.4|1195.6|1190.6|64
1622512800000|2021-06-01 02:00:00|1196.2|1191.2|1196.3|1191.3|1196.7|1191.7|1196.1|1191.1|92
1622513100000|2021-06-01 02:05:00|1196.1|1191.1|1196.1|1191.1|1196.5|1191.5|1195.7|1190.7|117
1622513400000|2021-06-01 02:10:00|1195.8|1190.8|1196.8|1191.8|1197|1192|1195.4|1190.4|60
1622513700000|2021-06-01 02:15:00|1196.7|1191.7|1195.9|1190.9|1196.7|1191.7|1195.9|1190.9|44
1622514000000|2021-06-01 02:20:00|1196|1191|1197.1|1192.1|1197.5|1192.5|1195.9|1190.9|73
1622514300000|2021-06-01 02:25:00|1197|1192|1197.6|1192.6|1197.6|1192.6|1197|1192|22
1622514600000|2021-06-01 02:30:00|1197.7|1192.7|1197.6|1192.6|1197.7|1192.7|1197.2|1192.2|33
1622514900000|2021-06-01 02:35:00|1197.7|1192.7|1197.3|1192.3|1197.7|1192.7|1197.1|1192.1|52
1622515200000|2021-06-01 02:40:00|1197.4|1192.4|1198.2|1193.2|1198.2|1193.2|1197|1192|45
1622515500000|2021-06-01 02:45:00|1198.3|1193.3|1198.3|1193.3|1198.6|1193.6|1198.1|1193.1|47
1622515800000|2021-06-01 02:50:00|1198.2|1193.2|1198.3|1193.3|1198.4|1193.4|1198.2|1193.2|32
1622516100000|2021-06-01 02:55:00|1198.2|1193.2|1196.9|1191.9|1198.2|1193.2|1196.5|1191.5|43
1622516400000|2021-06-01 03:00:00|1197|1192|1197.5|1192.5|1197.5|1192.5|1197|1192|7
1622516700000|2021-06-01 03:05:00|1197.2|1192.2|1197.6|1192.6|1197.6|1192.6|1196.9|1191.9|24
1622517000000|2021-06-01 03:10:00|1197.5|1192.5|1197.4|1192.4|1197.9|1192.9|1197.4|1192.4|19
1622517300000|2021-06-01 03:15:00|1197.7|1192.7|1197.7|1192.7|1197.9|1192.9|1197.5|1192.5|17
1622517600000|2021-06-01 03:20:00|1197.8|1192.8|1197.9|1192.9|1198.3|1193.3|1197.7|1192.7|42
1622517900000|2021-06-01 03:25:00|1198|1193|1197.8|1192.8|1198|1193|1197.4|1192.4|53
1622518200000|2021-06-01 03:30:00|1197.9|1192.9|1197.6|1192.6|1197.9|1192.9|1197.6|1192.6|19
1622518500000|2021-06-01 03:35:00|1197.7|1192.7|1197.5|1192.5|1197.7|1192.7|1197.1|1192.1|25
1622518800000|2021-06-01 03:40:00|1197.4|1192.4|1197.3|1192.3|1198.1|1193.1|1197.3|1192.3|28
1622519100000|2021-06-01 03:45:00|1197.4|1192.4|1197.5|1192.5|1197.5|1192.5|1197.2|1192.2|32
1622519400000|2021-06-01 03:50:00|1197.4|1192.4|1197.2|1192.2|1197.5|1192.5|1197.2|1192.2|35
1622519700000|2021-06-01 03:55:00|1197.3|1192.3|1196.7|1191.7|1197.3|1192.3|1196.6|1191.6|36
1622520000000|2021-06-01 04:00:00|1197.1|1192.1|1197.2|1192.2|1197.3|1192.3|1196.9|1191.9|37
1622520300000|2021-06-01 04:05:00|1197.3|1192.3|1197.4|1192.4|1197.5|1192.5|1196.9|1191.9|34
1622520600000|2021-06-01 04:10:00|1197.2|1192.2|1197.9|1192.9|1198|1193|1197.2|1192.2|45
1622520900000|2021-06-01 04:15:00|1198|1193|1197.3|1192.3|1198|1193|1197.3|1192.3|18
1622521200000|2021-06-01 04:20:00|1197.4|1192.4|1197.4|1192.4|1197.5|1192.5|1197.3|1192.3|11
1622521500000|2021-06-01 04:25:00|1197.3|1192.3|1197.3|1192.3|1197.4|1192.4|1197.3|1192.3|3
1622521800000|2021-06-01 04:30:00|1197.2|1192.2|1196.9|1191.9|1197.5|1192.5|1196.9|1191.9|51
1622522100000|2021-06-01 04:35:00|1197|1192|1197.2|1192.2|1197.4|1192.4|1196.9|1191.9|15
1622522400000|2021-06-01 04:40:00|1197.1|1192.1|1196.9|1191.9|1197.1|1192.1|1196.8|1191.8|17
1622522700000|2021-06-01 04:45:00|1196.8|1191.8|1196.7|1191.7|1196.9|1191.9|1196.5|1191.5|30
1622523000000|2021-06-01 04:50:00|1196.8|1191.8|1196.8|1191.8|1197|1192|1196.7|1191.7|11
1622523300000|2021-06-01 04:55:00|1196.9|1191.9|1197.5|1192.5|1197.6|1192.6|1196.7|1191.7|28
1622523600000|2021-06-01 05:00:00|1197.4|1192.4|1197.5|1192.5|1197.7|1192.7|1197.4|1192.4|40
1622523900000|2021-06-01 05:05:00|1197.6|1192.6|1197.2|1192.2|1197.7|1192.7|1197.2|1192.2|47
1622524200000|2021-06-01 05:10:00|1197.3|1192.3|1197.3|1192.3|1197.6|1192.6|1197.2|1192.2|35
1622524500000|2021-06-01 05:15:00|1197.2|1192.2|1197.5|1192.5|1197.5|1192.5|1197.1|1192.1|19
1622524800000|2021-06-01 05:20:00|1197.4|1192.4|1197.3|1192.3|1197.7|1192.7|1197.3|1192.3|25
1622525100000|2021-06-01 05:25:00|1197.5|1192.5|1197|1192|1197.6|1192.6|1196.6|1191.6|62
1622525400000|2021-06-01 05:30:00|1196.8|1191.8|1196.9|1191.9|1197.5|1192.5|1196.5|1191.5|68
1622525700000|2021-06-01 05:35:00|1196.8|1191.8|1196.7|1191.7|1197.2|1192.2|1196.5|1191.5|167
1622526000000|2021-06-01 05:40:00|1197|1192|1196.9|1191.9|1197.4|1192.4|1196.9|1191.9|103
1622526300000|2021-06-01 05:45:00|1197|1192|1197.6|1192.6|1197.6|1192.6|1196.9|1191.9|103
1622526600000|2021-06-01 05:50:00|1197.7|1192.7|1197.7|1192.7|1197.7|1192.7|1197.5|1192.5|41
1622526900000|2021-06-01 05:55:00|1197.8|1192.8|1197.8|1192.8|1198.1|1193.1|1197.5|1192.5|81
1622527200000|2021-06-01 06:00:00|1197.9|1192.9|1197.9|1192.9|1198.7|1193.7|1197.7|1192.7|80
1622527500000|2021-06-01 06:05:00|1197.8|1192.8|1197|1192|1198.1|1193.1|1196.9|1191.9|105
1622527800000|2021-06-01 06:10:00|1196.9|1191.9|1196.1|1191.1|1197.2|1192.2|1196.1|1191.1|99
1622528100000|2021-06-01 06:15:00|1196.2|1191.2|1197|1192|1197.3|1192.3|1195.7|1190.7|118
1622528400000|2021-06-01 06:20:00|1197.1|1192.1|1196.8|1191.8|1197.1|1192.1|1196.4|1191.4|72
1622528700000|2021-06-01 06:25:00|1196.9|1191.9|1197|1192|1197.3|1192.3|1196.7|1191.7|66
1622529000000|2021-06-01 06:30:00|1197.1|1192.1|1197.7|1192.7|1198|1193|1197|1192|96
1622529300000|2021-06-01 06:35:00|1197.8|1192.8|1197.8|1192.8|1197.9|1192.9|1197.6|1192.6|39
1622529600000|2021-06-01 06:40:00|1197.6|1192.6|1197.4|1192.4|1197.7|1192.7|1197.2|1192.2|40
1622529900000|2021-06-01 06:45:00|1197.5|1192.5|1198.4|1193.4|1198.5|1193.5|1197.5|1192.5|17
1622530200000|2021-06-01 06:50:00|1198.8|1193.8|1198.2|1193.2|1198.8|1193.8|1198.1|1193.1|46
1622530500000|2021-06-01 06:55:00|1198.3|1193.3|1197.8|1192.8|1198.5|1193.5|1197.3|1192.3|117
1622530800000|2021-06-01 07:00:00|1197.9|1192.9|1197.7|1192.7|1198|1193|1196.9|1191.9|84
1622531100000|2021-06-01 07:05:00|1197.6|1192.6|1197.7|1192.7|1198.2|1193.2|1196.7|1191.7|111
1622531400000|2021-06-01 07:10:00|1197.6|1192.6|1197.4|1192.4|1197.8|1192.8|1196.7|1191.7|123
1622531700000|2021-06-01 07:15:00|1197.5|1192.5|1195.6|1190.6|1197.7|1192.7|1194.5|1189.5|148
1622532000000|2021-06-01 07:20:00|1195.5|1190.5|1195.1|1190.1|1196|1191|1194.9|1189.9|99
1622532300000|2021-06-01 07:25:00|1195.2|1190.2|1195.7|1190.7|1196.6|1191.6|1194.6|1189.6|107
1622532600000|2021-06-01 07:30:00|1195.8|1190.8|1196.4|1191.4|1196.5|1191.5|1194.1|1189.1|136
1622532900000|2021-06-01 07:35:00|1196.3|1191.3|1196.5|1191.5|1196.7|1191.7|1196|1191|65
1622533200000|2021-06-01 07:40:00|1196.4|1191.4|1193.9|1188.9|1196.6|1191.6|1193.9|1188.9|84
1622533500000|2021-06-01 07:45:00|1194|1189|1195|1190|1195.1|1190.1|1193.9|1188.9|110
1622533800000|2021-06-01 07:50:00|1194.9|1189.9|1194.8|1189.8|1195.9|1190.9|1194.3|1189.3|112
1622534100000|2021-06-01 07:55:00|1194.9|1189.9|1195.6|1190.6|1195.8|1190.8|1194.1|1189.1|144
1622534400000|2021-06-01 08:00:00|1195.7|1190.7|1195.9|1190.9|1196.2|1191.2|1194.9|1189.9|108
1622534700000|2021-06-01 08:05:00|1196|1191|1195.9|1190.9|1196|1191|1195.3|1190.3|123
1622535000000|2021-06-01 08:10:00|1195.7|1190.7|1194.7|1189.7|1195.9|1190.9|1194.7|1189.7|174
1622535300000|2021-06-01 08:15:00|1194.8|1189.8|1194.2|1189.2|1196|1191|1194.2|1189.2|128
1622535600000|2021-06-01 08:20:00|1194.1|1189.1|1194|1189|1195|1190|1193.7|1188.7|150
1622535900000|2021-06-01 08:25:00|1193.9|1188.9|1193.5|1188.5|1194.3|1189.3|1193.4|1188.4|101
1622536200000|2021-06-01 08:30:00|1193.4|1188.4|1192|1187|1193.7|1188.7|1191.3|1186.3|156
1622536500000|2021-06-01 08:35:00|1191.9|1186.9|1191.5|1186.5|1191.9|1186.9|1190.4|1185.4|162
1622536800000|2021-06-01 08:40:00|1191.4|1186.4|1191.8|1186.8|1192.3|1187.3|1190.9|1185.9|70
1622537100000|2021-06-01 08:45:00|1191.7|1186.7|1190.5|1185.5|1192.1|1187.1|1190.4|1185.4|88
1622537400000|2021-06-01 08:50:00|1190.4|1185.4|1191.1|1186.1|1191.3|1186.3|1190.3|1185.3|85
1622537700000|2021-06-01 08:55:00|1191.2|1186.2|1191.3|1186.3|1192.1|1187.1|1190.8|1185.8|60
1622538000000|2021-06-01 09:00:00|1191.1|1186.1|1192|1187|1192.1|1187.1|1191|1186|97
1622538300000|2021-06-01 09:05:00|1192.1|1187.1|1191.8|1186.8|1192.5|1187.5|1191.5|1186.5|99
1622538600000|2021-06-01 09:10:00|1191.9|1186.9|1191.8|1186.8|1192|1187|1191.6|1186.6|80
1622538900000|2021-06-01 09:15:00|1191.9|1186.9|1192.3|1187.3|1192.6|1187.6|1191.8|1186.8|102
1622539200000|2021-06-01 09:20:00|1192.1|1187.1|1191.6|1186.6|1192.1|1187.1|1191.5|1186.5|68
1622539500000|2021-06-01 09:25:00|1191.7|1186.7|1191.9|1186.9|1191.9|1186.9|1191.6|1186.6|18
1622539800000|2021-06-01 09:30:00|1192.1|1187.1|1190.7|1185.7|1192.1|1187.1|1190.6|1185.6|100
1622540100000|2021-06-01 09:35:00|1190.4|1185.4|1190.3|1185.3|1190.6|1185.6|1190.2|1185.2|63
1622540400000|2021-06-01 09:40:00|1190.4|1185.4|1189.6|1184.6|1190.4|1185.4|1189.5|1184.5|52
1622540700000|2021-06-01 09:45:00|1189.7|1184.7|1189.6|1184.6|1190.2|1185.2|1189.5|1184.5|74
1622541000000|2021-06-01 09:50:00|1189.7|1184.7|1188.5|1183.5|1189.8|1184.8|1188.3|1183.3|90
1622541300000|2021-06-01 09:55:00|1188.4|1183.4|1185.4|1180.4|1188.6|1183.6|1185.1|1180.1|106
1622541600000|2021-06-01 10:00:00|1185.3|1180.3|1184.7|1179.7|1185.4|1180.4|1183.9|1178.9|67
1622541900000|2021-06-01 10:05:00|1184.8|1179.8|1185.3|1180.3|1186|1181|1184.7|1179.7|76
1622542200000|2021-06-01 10:10:00|1185.4|1180.4|1185.5|1180.5|1186|1181|1185.3|1180.3|52
1622542500000|2021-06-01 10:15:00|1185.6|1180.6|1184.3|1179.3|1185.7|1180.7|1184.2|1179.2|77
1622542800000|2021-06-01 10:20:00|1184.4|1179.4|1183.7|1178.7|1184.8|1179.8|1183.7|1178.7|77
1622543100000|2021-06-01 10:25:00|1183.8|1178.8|1180.9|1175.9|1183.8|1178.8|1180.9|1175.9|70
1622543400000|2021-06-01 10:30:00|1180.8|1175.8|1181|1176|1181.4|1176.4|1179.9|1174.9|90
1622543700000|2021-06-01 10:35:00|1181.1|1176.1|1183.1|1178.1|1183.3|1178.3|1180.8|1175.8|80
1622544000000|2021-06-01 10:40:00|1182.9|1177.9|1181.7|1176.7|1183|1178|1181.4|1176.4|42
1622544300000|2021-06-01 10:45:00|1181.8|1176.8|1182.2|1177.2|1182.8|1177.8|1181.6|1176.6|50
1622544600000|2021-06-01 10:50:00|1182.1|1177.1|1183.9|1178.9|1184.6|1179.6|1182.1|1177.1|85
1622544900000|2021-06-01 10:55:00|1184|1179|1183.9|1178.9|1184.7|1179.7|1183.4|1178.4|80
1622545200000|2021-06-01 11:00:00|1184|1179|1183.7|1178.7|1184.3|1179.3|1182.2|1177.2|88
1622545500000|2021-06-01 11:05:00|1183.8|1178.8|1184.3|1179.3|1184.4|1179.4|1183.7|1178.7|49
1622545800000|2021-06-01 11:10:00|1184.2|1179.2|1185.1|1180.1|1185.2|1180.2|1184.1|1179.1|100
1622546100000|2021-06-01 11:15:00|1185|1180|1186.1|1181.1|1186.5|1181.5|1184.5|1179.5|77
1622546400000|2021-06-01 11:20:00|1186|1181|1186.8|1181.8|1187.5|1182.5|1186|1181|76
1622546700000|2021-06-01 11:25:00|1186.9|1181.9|1186.4|1181.4|1187.3|1182.3|1186.4|1181.4|109
1622547000000|2021-06-01 11:30:00|1186.5|1181.5|1187|1182|1187|1182|1186.1|1181.1|90
1622547300000|2021-06-01 11:35:00|1187.2|1182.2|1187.9|1182.9|1188.6|1183.6|1187.2|1182.2|61
1622547600000|2021-06-01 11:40:00|1188.1|1183.1|1188.5|1183.5|1189.1|1184.1|1188.1|1183.1|48
1622547900000|2021-06-01 11:45:00|1188.6|1183.6|1187.6|1182.6|1188.7|1183.7|1187.2|1182.2|89
1622548200000|2021-06-01 11:50:00|1187.5|1182.5|1188.1|1183.1|1188.2|1183.2|1187.3|1182.3|91
1622548500000|2021-06-01 11:55:00|1188|1183|1188|1183|1188.1|1183.1|1187.3|1182.3|77
1622548800000|2021-06-01 12:00:00|1187.9|1182.9|1188.2|1183.2|1188.8|1183.8|1187.7|1182.7|100
1622549100000|2021-06-01 12:05:00|1188.3|1183.3|1187.9|1182.9|1188.4|1183.4|1187.7|1182.7|83
1622549400000|2021-06-01 12:10:00|1188|1183|1188.3|1183.3|1188.7|1183.7|1187.2|1182.2|65
1622549700000|2021-06-01 12:15:00|1188.2|1183.2|1187.2|1182.2|1188.2|1183.2|1186.9|1181.9|66
1622550000000|2021-06-01 12:20:00|1187.3|1182.3|1185.8|1180.8|1187.6|1182.6|1185.4|1180.4|164
1622550300000|2021-06-01 12:25:00|1185.9|1180.9|1186.6|1181.6|1187.9|1182.9|1185.2|1180.2|146
1622550600000|2021-06-01 12:30:00|1186.5|1181.5|1184.7|1179.7|1187.1|1182.1|1184.5|1179.5|229
1622550900000|2021-06-01 12:35:00|1184.6|1179.6|1182.9|1177.9|1185.5|1180.5|1182.3|1177.3|158
1622551200000|2021-06-01 12:40:00|1183|1178|1184.3|1179.3|1184.3|1179.3|1182.4|1177.4|154
1622551500000|2021-06-01 12:45:00|1184|1179|1186.6|1181.6|1186.6|1181.6|1184|1179|135
1622551800000|2021-06-01 12:50:00|1186.7|1181.7|1188.5|1183.5|1189.9|1184.9|1186.6|1181.6|195
1622552100000|2021-06-01 12:55:00|1188.4|1183.4|1189.3|1184.3|1190|1185|1188.4|1183.4|174
1622552400000|2021-06-01 13:00:00|1189.4|1184.4|1188.5|1183.5|1190.5|1185.5|1188.4|1183.4|222
1622552700000|2021-06-01 13:05:00|1188.6|1183.6|1190.7|1185.7|1190.8|1185.8|1187.8|1182.8|163
1622553000000|2021-06-01 13:10:00|1191|1186|1195.5|1190.5|1196.5|1191.5|1190.2|1185.2|264
1622553300000|2021-06-01 13:15:00|1195.4|1190.4|1198.6|1193.6|1199.8|1194.8|1195.4|1190.4|270
1622553600000|2021-06-01 13:20:00|1198.7|1193.7|1199.9|1194.9|1201.7|1196.7|1198.6|1193.6|308
1622553900000|2021-06-01 13:25:00|1200.4|1195.4|1197.7|1192.7|1200.7|1195.7|1197.2|1192.2|247
1622554200000|2021-06-01 13:30:00|1197.6|1192.6|1198.8|1193.8|1199.3|1194.3|1196.4|1191.4|291
1622554500000|2021-06-01 13:35:00|1198.7|1193.7|1197.3|1192.3|1199.7|1194.7|1195.7|1190.7|257
1622554800000|2021-06-01 13:40:00|1197.4|1192.4|1200.3|1195.3|1201.5|1196.5|1197.3|1192.3|276
1622555100000|2021-06-01 13:45:00|1200.4|1195.4|1200|1195|1201.4|1196.4|1198.2|1193.2|326
1622555400000|2021-06-01 13:50:00|1199.9|1194.9|1196|1191|1201.1|1196.1|1195.1|1190.1|249
1622555700000|2021-06-01 13:55:00|1195.9|1190.9|1197.6|1192.6|1197.7|1192.7|1195.9|1190.9|109
1622556000000|2021-06-01 14:00:00|1197.8|1192.8|1202|1197|1204.8|1199.8|1197.5|1192.5|565
1622556300000|2021-06-01 14:05:00|1201.9|1196.9|1202.4|1197.4|1202.5|1197.5|1198.7|1193.7|326
1622556600000|2021-06-01 14:10:00|1202.7|1197.7|1200.6|1195.6|1204|1199|1200.4|1195.4|217
1622556900000|2021-06-01 14:15:00|1200.7|1195.7|1199.4|1194.4|1203.1|1198.1|1197.3|1192.3|299
1622557200000|2021-06-01 14:20:00|1199.2|1194.2|1201.1|1196.1|1201.1|1196.1|1198.4|1193.4|189
1622557500000|2021-06-01 14:25:00|1201.2|1196.2|1203.4|1198.4|1203.8|1198.8|1201|1196|237
1622557800000|2021-06-01 14:30:00|1203.3|1198.3|1209.8|1204.8|1211.9|1206.9|1203.3|1198.3|267
1622558100000|2021-06-01 14:35:00|1208.9|1203.9|1206.2|1201.2|1210.8|1205.8|1206.1|1201.1|246
1622558400000|2021-06-01 14:40:00|1206.1|1201.1|1205.3|1200.3|1209.2|1204.2|1204.9|1199.9|237
1622558700000|2021-06-01 14:45:00|1205.6|1200.6|1202.1|1197.1|1205.8|1200.8|1200.8|1195.8|381
1622559000000|2021-06-01 14:50:00|1202.2|1197.2|1202.3|1197.3|1203.2|1198.2|1200.9|1195.9|287
1622559300000|2021-06-01 14:55:00|1202.2|1197.2|1206.3|1201.3|1206.7|1201.7|1201.5|1196.5|316
1622559600000|2021-06-01 15:00:00|1206.5|1201.5|1206.5|1201.5|1207.9|1202.9|1205.6|1200.6|245
1622559900000|2021-06-01 15:05:00|1206|1201|1206.3|1201.3|1207.8|1202.8|1205.7|1200.7|202
1622560200000|2021-06-01 15:10:00|1206.5|1201.5|1208|1203|1208.4|1203.4|1206.4|1201.4|149
1622560500000|2021-06-01 15:15:00|1207.9|1202.9|1205.8|1200.8|1208.2|1203.2|1205.7|1200.7|199
1622560800000|2021-06-01 15:20:00|1205.9|1200.9|1205.1|1200.1|1206.5|1201.5|1203.8|1198.8|169
1622561100000|2021-06-01 15:25:00|1205.2|1200.2|1204.2|1199.2|1205.6|1200.6|1203.3|1198.3|141
1622561400000|2021-06-01 15:30:00|1204.4|1199.4|1203.3|1198.3|1205.8|1200.8|1203.3|1198.3|151
1622561700000|2021-06-01 15:35:00|1203.4|1198.4|1203.4|1198.4|1203.8|1198.8|1203.1|1198.1|112
1622562000000|2021-06-01 15:40:00|1203.6|1198.6|1201.2|1196.2|1203.6|1198.6|1201|1196|171
1622562300000|2021-06-01 15:45:00|1201|1196|1198.3|1193.3|1201|1196|1197.9|1192.9|139
1622562600000|2021-06-01 15:50:00|1198.4|1193.4|1200.2|1195.2|1200.4|1195.4|1198.1|1193.1|109
1622562900000|2021-06-01 15:55:00|1200.1|1195.1|1199.9|1194.9|1200.3|1195.3|1199.8|1194.8|90
1622563200000|2021-06-01 16:00:00|1199.8|1194.8|1201|1196|1201|1196|1198.7|1193.7|116
1622563500000|2021-06-01 16:05:00|1200.9|1195.9|1203.4|1198.4|1203.5|1198.5|1200.6|1195.6|182
1622563800000|2021-06-01 16:10:00|1203.3|1198.3|1202.1|1197.1|1203.3|1198.3|1201.9|1196.9|156
1622564100000|2021-06-01 16:15:00|1202|1197|1203.9|1198.9|1204|1199|1202|1197|132
1622564400000|2021-06-01 16:20:00|1204.1|1199.1|1204.5|1199.5|1204.7|1199.7|1203.6|1198.6|94
1622564700000|2021-06-01 16:25:00|1204.6|1199.6|1203|1198|1204.6|1199.6|1203|1198|75
1622565000000|2021-06-01 16:30:00|1202.9|1197.9|1201.9|1196.9|1203.4|1198.4|1201.4|1196.4|99
1622565300000|2021-06-01 16:35:00|1201.5|1196.5|1201.5|1196.5|1202.8|1197.8|1201.5|1196.5|65
1622565600000|2021-06-01 16:40:00|1201.6|1196.6|1202.4|1197.4|1202.6|1197.6|1201.2|1196.2|70
1622565900000|2021-06-01 16:45:00|1202|1197|1203.2|1198.2|1203.9|1198.9|1202|1197|59
1622566200000|2021-06-01 16:50:00|1203.3|1198.3|1203.7|1198.7|1204.4|1199.4|1203|1198|76
1622566500000|2021-06-01 16:55:00|1203.6|1198.6|1203.8|1198.8|1203.9|1198.9|1202.8|1197.8|73
1622566800000|2021-06-01 17:00:00|1204.1|1199.1|1200.5|1195.5|1204.6|1199.6|1199.6|1194.6|241
1622567100000|2021-06-01 17:05:00|1200.1|1195.1|1201|1196|1201.4|1196.4|1199.9|1194.9|183
1622567400000|2021-06-01 17:10:00|1200.9|1195.9|1201|1196|1201.1|1196.1|1200.4|1195.4|91
1622567700000|2021-06-01 17:15:00|1201.1|1196.1|1201.4|1196.4|1201.9|1196.9|1201.1|1196.1|118
1622568000000|2021-06-01 17:20:00|1201.5|1196.5|1202.1|1197.1|1202.2|1197.2|1200.8|1195.8|128
1622568300000|2021-06-01 17:25:00|1202.2|1197.2|1201.9|1196.9|1202.6|1197.6|1201.4|1196.4|131
1622568600000|2021-06-01 17:30:00|1201.5|1196.5|1202.4|1197.4|1202.4|1197.4|1201.3|1196.3|80
1622568900000|2021-06-01 17:35:00|1202.3|1197.3|1203.2|1198.2|1203.4|1198.4|1202|1197|152
1622569200000|2021-06-01 17:40:00|1203.1|1198.1|1203.3|1198.3|1203.3|1198.3|1202.7|1197.7|100
1622569500000|2021-06-01 17:45:00|1203.5|1198.5|1202.9|1197.9|1203.6|1198.6|1202.7|1197.7|58
1622569800000|2021-06-01 17:50:00|1202.7|1197.7|1202.8|1197.8|1203.1|1198.1|1202.6|1197.6|64
1622570100000|2021-06-01 17:55:00|1202.9|1197.9|1202.7|1197.7|1203.2|1198.2|1202.6|1197.6|146
1622570400000|2021-06-01 18:00:00|1202.6|1197.6|1202.3|1197.3|1203.3|1198.3|1202.3|1197.3|67
1622570700000|2021-06-01 18:05:00|1202.4|1197.4|1203|1198|1203.2|1198.2|1202.4|1197.4|20
1622571000000|2021-06-01 18:10:00|1202.9|1197.9|1203.1|1198.1|1203.1|1198.1|1202.6|1197.6|19
1622571300000|2021-06-01 18:15:00|1203.2|1198.2|1204.2|1199.2|1204.5|1199.5|1203.1|1198.1|67
1622571600000|2021-06-01 18:20:00|1204.1|1199.1|1204.2|1199.2|1204.3|1199.3|1204|1199|49
1622571900000|2021-06-01 18:25:00|1204.1|1199.1|1204.3|1199.3|1204.5|1199.5|1204.1|1199.1|50
1622572200000|2021-06-01 18:30:00|1204.2|1199.2|1203.5|1198.5|1204.3|1199.3|1203.5|1198.5|112
1622572500000|2021-06-01 18:35:00|1203.6|1198.6|1203.5|1198.5|1203.7|1198.7|1203.3|1198.3|24
1622572800000|2021-06-01 18:40:00|1203.6|1198.6|1202.7|1197.7|1204.2|1199.2|1202.6|1197.6|125
1622573100000|2021-06-01 18:45:00|1202.6|1197.6|1202.7|1197.7|1203.5|1198.5|1202.6|1197.6|113
1622573400000|2021-06-01 18:50:00|1202.6|1197.6|1202.1|1197.1|1202.7|1197.7|1201.7|1196.7|64
1622573700000|2021-06-01 18:55:00|1202.2|1197.2|1201.7|1196.7|1202.2|1197.2|1201.3|1196.3|73
1622574000000|2021-06-01 19:00:00|1201.8|1196.8|1201.7|1196.7|1202|1197|1201.2|1196.2|107
1622574300000|2021-06-01 19:05:00|1201.6|1196.6|1200.9|1195.9|1201.7|1196.7|1200.6|1195.6|88
1622574600000|2021-06-01 19:10:00|1200.8|1195.8|1200.3|1195.3|1200.8|1195.8|1200.2|1195.2|68
1622574900000|2021-06-01 19:15:00|1200.4|1195.4|1200.4|1195.4|1200.5|1195.5|1200.1|1195.1|45
1622575200000|2021-06-01 19:20:00|1200.3|1195.3|1200.5|1195.5|1200.8|1195.8|1200.3|1195.3|67
1622575500000|2021-06-01 19:25:00|1200.6|1195.6|1200.1|1195.1|1200.6|1195.6|1200.1|1195.1|26
1622575800000|2021-06-01 19:30:00|1200.2|1195.2|1199.8|1194.8|1200.3|1195.3|1199.6|1194.6|86
1622576100000|2021-06-01 19:35:00|1199.9|1194.9|1200.2|1195.2|1200.5|1195.5|1199.9|1194.9|87
1622576400000|2021-06-01 19:40:00|1200.1|1195.1|1199.9|1194.9|1200.2|1195.2|1199.8|1194.8|100
1622576700000|2021-06-01 19:45:00|1199.1|1194.1|1199.5|1194.5|1199.6|1194.6|1198.7|1193.7|59
1622577000000|2021-06-01 19:50:00|1199.4|1194.4|1199.6|1194.6|1199.8|1194.8|1198.5|1193.5|128
1622577300000|2021-06-01 19:55:00|1199.8|1194.8|1199.1|1194.1|1199.9|1194.9|1198.8|1193.8|93
1622577600000|2021-06-01 20:00:00|1199.2|1194.2|1199|1194|1199.2|1194.2|1198.6|1193.6|74
1622577900000|2021-06-01 20:05:00|1199.1|1194.1|1198.9|1193.9|1199.1|1194.1|1198.7|1193.7|8
1622578200000|2021-06-01 20:10:00|1199|1194|1199|1194|1199.6|1194.6|1198.8|1193.8|52
1622578500000|2021-06-01 20:15:00|1199.1|1194.1|1199|1194|1199.5|1194.5|1199|1194|17
1622578800000|2021-06-01 20:20:00|1199.1|1194.1|1198.8|1193.8|1199.2|1194.2|1198.8|1193.8|15
1622579100000|2021-06-01 20:25:00|1199.1|1194.1|1198.6|1193.6|1199.1|1194.1|1198.5|1193.5|11
1622579400000|2021-06-01 20:30:00|1198.7|1193.7|1198.8|1193.8|1198.9|1193.9|1198.5|1193.5|45
1622579700000|2021-06-01 20:35:00|1198.9|1193.9|1198.9|1193.9|1199.2|1194.2|1198.6|1193.6|24
1622580000000|2021-06-01 20:40:00|1199|1194|1198.6|1193.6|1199|1194|1198.6|1193.6|21
1622580300000|2021-06-01 20:45:00|1198.7|1193.7|1198.2|1193.2|1199.4|1194.4|1198.2|1193.2|56
1622580600000|2021-06-01 20:50:00|1198.3|1193.3|1198.6|1193.6|1198.9|1193.9|1198.3|1193.3|56
1622580900000|2021-06-01 20:55:00|1198.5|1193.5|1201.9|1190.5|1201.9|1193.6|1198.5|1190.4|48
1622584800000|2021-06-01 22:00:00|1198.4|1193.4|1195.8|1190.8|1198.5|1193.5|1195.7|1190.7|32
1622585100000|2021-06-01 22:05:00|1195.7|1190.7|1197.1|1192.1|1197.3|1192.3|1195.6|1190.6|18
1622585400000|2021-06-01 22:10:00|1197.2|1192.2|1196.2|1191.2|1197.3|1192.3|1196.2|1191.2|20
1622585700000|2021-06-01 22:15:00|1196.3|1191.3|1196.3|1191.3|1196.3|1191.3|1196.2|1191.2|5
1622586000000|2021-06-01 22:20:00|1196.2|1191.2|1195.9|1190.9|1196.4|1191.4|1195.7|1190.7|16
1622586300000|2021-06-01 22:25:00|1196|1191|1195.3|1190.3|1197.1|1192.1|1195.3|1190.3|54
1622586600000|2021-06-01 22:30:00|1195.9|1190.9|1196.5|1191.5|1196.5|1191.5|1194.9|1189.9|38
1622586900000|2021-06-01 22:35:00|1196.3|1191.3|1195.7|1190.7|1196.3|1191.3|1195.7|1190.7|14
1622587200000|2021-06-01 22:40:00|1195.6|1190.6|1196.1|1191.1|1196.5|1191.5|1195.6|1190.6|22
1622587500000|2021-06-01 22:45:00|1196.2|1191.2|1196.2|1191.2|1196.2|1191.2|1196.2|1191.2|1
1622587800000|2021-06-01 22:50:00|1196.3|1191.3|1196.5|1191.5|1196.5|1191.5|1196.3|1191.3|5
1622588100000|2021-06-01 22:55:00|1196.4|1191.4|1196.4|1191.4|1196.6|1191.6|1196.3|1191.3|14
1622588400000|2021-06-01 23:00:00|1196.3|1191.3|1197.5|1192.5|1197.5|1192.5|1196.3|1191.3|31
1622588700000|2021-06-01 23:05:00|1197|1192|1196.7|1191.7|1197|1192|1196.7|1191.7|9
1622589000000|2021-06-01 23:10:00|1196.9|1191.9|1196.8|1191.8|1197|1192|1196.8|1191.8|6
1622589300000|2021-06-01 23:15:00|1196.7|1191.7|1196.4|1191.4|1196.9|1191.9|1196.3|1191.3|23
1622589600000|2021-06-01 23:20:00|1196.3|1191.3|1196.5|1191.5|1196.5|1191.5|1196.2|1191.2|13
1622589900000|2021-06-01 23:25:00|1196.4|1191.4|1202.5|1186.1|1202.5|1191.5|1195.6|1185.8|25
1622590200000|2021-06-01 23:30:00|1196.8|1191.8|1197.9|1192.9|1198|1193|1196.8|1191.8|22
1622590500000|2021-06-01 23:35:00|1198|1193|1198.1|1193.1|1198.2|1193.2|1198|1193|10
1622590800000|2021-06-01 23:40:00|1198.2|1193.2|1198.1|1193.1|1198.2|1193.2|1198.1|1193.1|8
1622591100000|2021-06-01 23:45:00|1197.6|1192.6|1197.3|1192.3|1197.8|1192.8|1197.2|1192.2|17
1622591400000|2021-06-01 23:50:00|1197.4|1192.4|1197.3|1192.3|1197.4|1192.4|1197.3|1192.3|2
1622591700000|2021-06-01 23:55:00|1197.4|1192.4|1198.8|1193.8|1199.2|1194.2|1197.4|1192.4|14
1622592000000|2021-06-02 00:00:00|1198.9|1193.9|1198.8|1193.8|1199.6|1194.6|1198.5|1193.5|68
1622592300000|2021-06-02 00:05:00|1198.7|1193.7|1199.3|1194.3|1199.3|1194.3|1198.5|1193.5|48
1622592600000|2021-06-02 00:10:00|1199.4|1194.4|1197.8|1192.8|1199.4|1194.4|1197.7|1192.7|61
1622592900000|2021-06-02 00:15:00|1198|1193|1199.5|1194.5|1199.6|1194.6|1197.9|1192.9|250
1622593200000|2021-06-02 00:20:00|1199.6|1194.6|1199.4|1194.4|1199.6|1194.6|1199.3|1194.3|120
1622593500000|2021-06-02 00:25:00|1199.5|1194.5|1199.6|1194.6|1199.7|1194.7|1199.2|1194.2|48
1622593800000|2021-06-02 00:30:00|1199.5|1194.5|1199.1|1194.1|1199.7|1194.7|1198.9|1193.9|142
1622594100000|2021-06-02 00:35:00|1199|1194|1199.1|1194.1|1199.3|1194.3|1199|1194|30
1622594400000|2021-06-02 00:40:00|1199.2|1194.2|1199.5|1194.5|1199.6|1194.6|1199.1|1194.1|11
1622594700000|2021-06-02 00:45:00|1199.4|1194.4|1199.6|1194.6|1199.8|1194.8|1199.2|1194.2|34
1622595000000|2021-06-02 00:50:00|1199.5|1194.5|1199.4|1194.4|1199.6|1194.6|1199.3|1194.3|12
1622595300000|2021-06-02 00:55:00|1199.3|1194.3|1199.2|1194.2|1199.4|1194.4|1198.7|1193.7|21
1622595600000|2021-06-02 01:00:00|1199.1|1194.1|1200.5|1195.5|1200.6|1195.6|1198.5|1193.5|120
1622595900000|2021-06-02 01:05:00|1200.6|1195.6|1199.9|1194.9|1200.7|1195.7|1199.6|1194.6|86
1622596200000|2021-06-02 01:10:00|1199.8|1194.8|1200.6|1195.6|1200.7|1195.7|1199.6|1194.6|97
1622596500000|2021-06-02 01:15:00|1200.7|1195.7|1201.2|1196.2|1201.5|1196.5|1200.4|1195.4|92
1622596800000|2021-06-02 01:20:00|1201.3|1196.3|1200.6|1195.6|1201.3|1196.3|1200.6|1195.6|47
1622597100000|2021-06-02 01:25:00|1200.7|1195.7|1198.4|1193.4|1200.7|1195.7|1198.3|1193.3|38
1622597400000|2021-06-02 01:30:00|1198.5|1193.5|1198.8|1193.8|1199.8|1194.8|1198.4|1193.4|116
1622597700000|2021-06-02 01:35:00|1198.7|1193.7|1198.1|1193.1|1198.8|1193.8|1197.3|1192.3|77
1622598000000|2021-06-02 01:40:00|1198|1193|1198.8|1193.8|1198.8|1193.8|1197.8|1192.8|73
1622598300000|2021-06-02 01:45:00|1199|1194|1199.1|1194.1|1199.2|1194.2|1198.6|1193.6|124
1622598600000|2021-06-02 01:50:00|1199.2|1194.2|1198.2|1193.2|1199.5|1194.5|1198.2|1193.2|31
1622598900000|2021-06-02 01:55:00|1198.3|1193.3|1196.2|1191.2|1198.7|1193.7|1195.8|1190.8|67
1622599200000|2021-06-02 02:00:00|1196.3|1191.3|1195.3|1190.3|1196.4|1191.4|1195.3|1190.3|75
1622599500000|2021-06-02 02:05:00|1195.6|1190.6|1195.6|1190.6|1196.1|1191.1|1195|1190|80
1622599800000|2021-06-02 02:10:00|1195.7|1190.7|1196.4|1191.4|1197|1192|1195.5|1190.5|60
1622600100000|2021-06-02 02:15:00|1196.3|1191.3|1196.6|1191.6|1196.9|1191.9|1196.3|1191.3|46
1622600400000|2021-06-02 02:20:00|1196.5|1191.5|1196.9|1191.9|1197.1|1192.1|1196.2|1191.2|49
1622600700000|2021-06-02 02:25:00|1196.8|1191.8|1195.7|1190.7|1196.9|1191.9|1195.3|1190.3|36
1622601000000|2021-06-02 02:30:00|1195.8|1190.8|1196.5|1191.5|1196.6|1191.6|1195.4|1190.4|43
1622601300000|2021-06-02 02:35:00|1196.6|1191.6|1195.9|1190.9|1196.6|1191.6|1195.4|1190.4|108
1622601600000|2021-06-02 02:40:00|1196|1191|1194.7|1189.7|1196|1191|1194.1|1189.1|95
1622601900000|2021-06-02 02:45:00|1194.6|1189.6|1194.3|1189.3|1194.7|1189.7|1193.8|1188.8|60
1622602200000|2021-06-02 02:50:00|1194.2|1189.2|1194.5|1189.5|1195|1190|1194|1189|46
1622602500000|2021-06-02 02:55:00|1194.4|1189.4|1193.5|1188.5|1194.4|1189.4|1193.4|1188.4|70
1622602800000|2021-06-02 03:00:00|1193.6|1188.6|1194.7|1189.7|1194.8|1189.8|1193.6|1188.6|35
1622603100000|2021-06-02 03:05:00|1194.6|1189.6|1194.8|1189.8|1194.9|1189.9|1194.1|1189.1|101
1622603400000|2021-06-02 03:10:00|1194.7|1189.7|1194.4|1189.4|1194.9|1189.9|1194.2|1189.2|135
1622603700000|2021-06-02 03:15:00|1194.3|1189.3|1194.4|1189.4|1194.6|1189.6|1194.3|1189.3|86
1622604000000|2021-06-02 03:20:00|1194.3|1189.3|1194|1189|1194.5|1189.5|1193.8|1188.8|45
1622604300000|2021-06-02 03:25:00|1193.9|1188.9|1192.6|1187.6|1194|1189|1192.6|1187.6|45
1622604600000|2021-06-02 03:30:00|1192.7|1187.7|1193|1188|1193|1188|1192.6|1187.6|43
1622604900000|2021-06-02 03:35:00|1193.1|1188.1|1193.1|1188.1|1193.2|1188.2|1192.9|1187.9|30
1622605200000|2021-06-02 03:40:00|1193.2|1188.2|1193.8|1188.8|1194.1|1189.1|1193.2|1188.2|28
1622605500000|2021-06-02 03:45:00|1193.7|1188.7|1193.6|1188.6|1194|1189|1193.4|1188.4|43
1622605800000|2021-06-02 03:50:00|1193.7|1188.7|1194|1189|1194.1|1189.1|1193.6|1188.6|42
1622606100000|2021-06-02 03:55:00|1194.1|1189.1|1194.3|1189.3|1194.3|1189.3|1193.8|1188.8|55
1622606400000|2021-06-02 04:00:00|1194.2|1189.2|1194|1189|1194.3|1189.3|1194|1189|21
1622606700000|2021-06-02 04:05:00|1193.9|1188.9|1193.5|1188.5|1194|1189|1193.4|1188.4|34
1622607000000|2021-06-02 04:10:00|1193.4|1188.4|1193.7|1188.7|1193.8|1188.8|1193.3|1188.3|26
1622607300000|2021-06-02 04:15:00|1193.8|1188.8|1193.5|1188.5|1194|1189|1193.5|1188.5|55
1622607600000|2021-06-02 04:20:00|1193.4|1188.4|1193.6|1188.6|1193.6|1188.6|1193.2|1188.2|40
1622607900000|2021-06-02 04:25:00|1193.7|1188.7|1193.3|1188.3|1193.9|1188.9|1193.1|1188.1|75
1622608200000|2021-06-02 04:30:00|1193.2|1188.2|1193|1188|1193.3|1188.3|1193|1188|43
1622608500000|2021-06-02 04:35:00|1193.1|1188.1|1193.2|1188.2|1193.2|1188.2|1192.9|1187.9|38
1622608800000|2021-06-02 04:40:00|1193.3|1188.3|1193.3|1188.3|1193.4|1188.4|1193.1|1188.1|25
1622609100000|2021-06-02 04:45:00|1193.2|1188.2|1192.8|1187.8|1193.2|1188.2|1192.7|1187.7|13
1622609400000|2021-06-02 04:50:00|1192.7|1187.7|1190.7|1185.7|1192.8|1187.8|1190.7|1185.7|43
1622609700000|2021-06-02 04:55:00|1190.8|1185.8|1190.3|1185.3|1190.8|1185.8|1189.8|1184.8|29
1622610000000|2021-06-02 05:00:00|1190.4|1185.4|1190.9|1185.9|1191.3|1186.3|1190.3|1185.3|74
1622610300000|2021-06-02 05:05:00|1190.8|1185.8|1191.9|1186.9|1192|1187|1190.8|1185.8|74
1622610600000|2021-06-02 05:10:00|1192|1187|1190.8|1185.8|1192.3|1187.3|1190.8|1185.8|58
1622610900000|2021-06-02 05:15:00|1191.1|1186.1|1191.4|1186.4|1191.5|1186.5|1190.8|1185.8|32
1622611200000|2021-06-02 05:20:00|1191.5|1186.5|1191.7|1186.7|1191.7|1186.7|1191.4|1186.4|18
1622611500000|2021-06-02 05:25:00|1191.8|1186.8|1192.1|1187.1|1192.3|1187.3|1191.8|1186.8|20
1622611800000|2021-06-02 05:30:00|1191.9|1186.9|1190.6|1185.6|1191.9|1186.9|1190.2|1185.2|94
1622612100000|2021-06-02 05:35:00|1190.7|1185.7|1192.3|1187.3|1192.3|1187.3|1190.4|1185.4|69
1622612400000|2021-06-02 05:40:00|1192.2|1187.2|1193.1|1188.1|1193.5|1188.5|1192|1187|72
1622612700000|2021-06-02 05:45:00|1193.2|1188.2|1193.9|1188.9|1194|1189|1193.2|1188.2|82
1622613000000|2021-06-02 05:50:00|1193.8|1188.8|1193.1|1188.1|1193.9|1188.9|1192.9|1187.9|124
1622613300000|2021-06-02 05:55:00|1192.9|1187.9|1191.7|1186.7|1193|1188|1191.7|1186.7|49
1622613600000|2021-06-02 06:00:00|1191.8|1186.8|1189.3|1184.3|1191.8|1186.8|1189.1|1184.1|149
1622613900000|2021-06-02 06:05:00|1189.2|1184.2|1190.3|1185.3|1190.3|1185.3|1189.2|1184.2|82
1622614200000|2021-06-02 06:10:00|1190.2|1185.2|1190.5|1185.5|1191.3|1186.3|1189.7|1184.7|142
1622614500000|2021-06-02 06:15:00|1190.6|1185.6|1191.1|1186.1|1191.2|1186.2|1190|1185|105
1622614800000|2021-06-02 06:20:00|1191.2|1186.2|1190|1185|1191.2|1186.2|1189.8|1184.8|91
1622615100000|2021-06-02 06:25:00|1189.8|1184.8|1190|1185|1190.5|1185.5|1189.5|1184.5|67
1622615400000|2021-06-02 06:30:00|1190.1|1185.1|1190.4|1185.4|1190.7|1185.7|1190|1185|29
1622615700000|2021-06-02 06:35:00|1190.3|1185.3|1189.4|1184.4|1190.3|1185.3|1189.2|1184.2|46
1622616000000|2021-06-02 06:40:00|1189.5|1184.5|1189.4|1184.4|1189.8|1184.8|1189.2|1184.2|84
1622616300000|2021-06-02 06:45:00|1189.3|1184.3|1190.1|1185.1|1190.2|1185.2|1189.3|1184.3|56
1622616600000|2021-06-02 06:50:00|1190|1185|1189.9|1184.9|1190.8|1185.8|1189.9|1184.9|36
1622616900000|2021-06-02 06:55:00|1190|1185|1190.8|1185.8|1190.9|1185.9|1189.9|1184.9|107
1622617200000|2021-06-02 07:00:00|1190.9|1185.9|1193.1|1188.1|1193.2|1188.2|1190|1185|141
1622617500000|2021-06-02 07:05:00|1192.9|1187.9|1192.2|1187.2|1192.9|1187.9|1191.1|1186.1|185
1622617800000|2021-06-02 07:10:00|1192.1|1187.1|1191.1|1186.1|1192.4|1187.4|1190.7|1185.7|160
1622618100000|2021-06-02 07:15:00|1191|1186|1191.8|1186.8|1192|1187|1190.2|1185.2|162
1622618400000|2021-06-02 07:20:00|1191.9|1186.9|1192.1|1187.1|1192.7|1187.7|1190.8|1185.8|137
1622618700000|2021-06-02 07:25:00|1192.2|1187.2|1190.9|1185.9|1192.2|1187.2|1190.4|1185.4|137
1622619000000|2021-06-02 07:30:00|1190.8|1185.8|1192.6|1187.6|1192.6|1187.6|1190.2|1185.2|87
1622619300000|2021-06-02 07:35:00|1192.5|1187.5|1192.5|1187.5|1192.6|1187.6|1191.6|1186.6|101
1622619600000|2021-06-02 07:40:00|1192.4|1187.4|1192.1|1187.1|1193.3|1188.3|1192|1187|57
1622619900000|2021-06-02 07:45:00|1192|1187|1191.3|1186.3|1192|1187|1190.2|1185.2|59
1622620200000|2021-06-02 07:50:00|1191.4|1186.4|1190.7|1185.7|1191.4|1186.4|1189.8|1184.8|136
1622620500000|2021-06-02 07:55:00|1190.6|1185.6|1190.7|1185.7|1190.7|1185.7|1188.9|1183.9|98
1622620800000|2021-06-02 08:00:00|1190.6|1185.6|1190.5|1185.5|1191|1186|1190|1185|98
1622621100000|2021-06-02 08:05:00|1190.4|1185.4|1189.6|1184.6|1190.4|1185.4|1188.8|1183.8|103
1622621400000|2021-06-02 08:10:00|1189.7|1184.7|1191.5|1186.5|1191.9|1186.9|1189.7|1184.7|107
1622621700000|2021-06-02 08:15:00|1191.4|1186.4|1189.9|1184.9|1191.4|1186.4|1189.1|1184.1|146
1622622000000|2021-06-02 08:20:00|1190|1185|1186.9|1181.9|1190|1185|1186.9|1181.9|126
1622622300000|2021-06-02 08:25:00|1187|1182|1187.4|1182.4|1188|1183|1186.8|1181.8|74
1622622600000|2021-06-02 08:30:00|1187.5|1182.5|1186.2|1181.2|1187.7|1182.7|1186.2|1181.2|105
1622622900000|2021-06-02 08:35:00|1186.3|1181.3|1184.6|1179.6|1186.5|1181.5|1183.9|1178.9|100
1622623200000|2021-06-02 08:40:00|1184.7|1179.7|1184.9|1179.9|1185.2|1180.2|1184.2|1179.2|102
1622623500000|2021-06-02 08:45:00|1184.8|1179.8|1189.6|1184.6|1189.8|1184.8|1184.6|1179.6|95
1622623800000|2021-06-02 08:50:00|1189.3|1184.3|1187.9|1182.9|1189.3|1184.3|1187|1182|27
1622624100000|2021-06-02 08:55:00|1188|1183|1188.6|1183.6|1188.9|1183.9|1188|1183|82
1622624400000|2021-06-02 09:00:00|1188.5|1183.5|1188.9|1183.9|1188.9|1183.9|1188.5|1183.5|40
1622624700000|2021-06-02 09:05:00|1188.8|1183.8|1188.7|1183.7|1188.9|1183.9|1188.4|1183.4|92
1622625000000|2021-06-02 09:10:00|1188.6|1183.6|1188.6|1183.6|1188.9|1183.9|1188.3|1183.3|125
1622625300000|2021-06-02 09:15:00|1188.5|1183.5|1189.7|1184.7|1190|1185|1188.1|1183.1|120
1622625600000|2021-06-02 09:20:00|1189.8|1184.8|1190|1185|1190.5|1185.5|1189.5|1184.5|128
1622625900000|2021-06-02 09:25:00|1190.1|1185.1|1190.7|1185.7|1191|1186|1190|1185|73
1622626200000|2021-06-02 09:30:00|1190.8|1185.8|1189.2|1184.2|1190.8|1185.8|1188.5|1183.5|140
1622626500000|2021-06-02 09:35:00|1189.3|1184.3|1188.9|1183.9|1189.5|1184.5|1187.9|1182.9|122
1622626800000|2021-06-02 09:40:00|1189|1184|1190.4|1185.4|1190.5|1185.5|1188.9|1183.9|64
1622627100000|2021-06-02 09:45:00|1190.5|1185.5|1190.5|1185.5|1190.7|1185.7|1189.6|1184.6|76
1622627400000|2021-06-02 09:50:00|1190.4|1185.4|1190.2|1185.2|1190.6|1185.6|1189.7|1184.7|62
1622627700000|2021-06-02 09:55:00|1190.1|1185.1|1190.6|1185.6|1190.7|1185.7|1189.6|1184.6|102
1622628000000|2021-06-02 10:00:00|1190.7|1185.7|1189.5|1184.5|1190.7|1185.7|1188.8|1183.8|77
1622628300000|2021-06-02 10:05:00|1189.6|1184.6|1189.2|1184.2|1190.2|1185.2|1189.2|1184.2|88
1622628600000|2021-06-02 10:10:00|1189.3|1184.3|1189.7|1184.7|1190.4|1185.4|1189.2|1184.2|91
1622628900000|2021-06-02 10:15:00|1189.5|1184.5|1189.6|1184.6|1189.9|1184.9|1189|1184|61
1622629200000|2021-06-02 10:20:00|1189.5|1184.5|1188.8|1183.8|1189.6|1184.6|1188.2|1183.2|65
1622629500000|2021-06-02 10:25:00|1188.9|1183.9|1189.9|1184.9|1189.9|1184.9|1188.7|1183.7|87
1622629800000|2021-06-02 10:30:00|1189.8|1184.8|1189.7|1184.7|1190|1185|1189.1|1184.1|63
1622630100000|2021-06-02 10:35:00|1189.2|1184.2|1190.7|1185.7|1191|1186|1189|1184|52
1622630400000|2021-06-02 10:40:00|1190.8|1185.8|1190.6|1185.6|1190.8|1185.8|1190.4|1185.4|76
1622630700000|2021-06-02 10:45:00|1190.5|1185.5|1189.5|1184.5|1190.6|1185.6|1189.5|1184.5|41
1622631000000|2021-06-02 10:50:00|1189.4|1184.4|1188.9|1183.9|1189.5|1184.5|1188.9|1183.9|11
1622631300000|2021-06-02 10:55:00|1188.8|1183.8|1187|1182|1189.4|1184.4|1186.9|1181.9|78
1622631600000|2021-06-02 11:00:00|1186.9|1181.9|1187.5|1182.5|1187.8|1182.8|1186.3|1181.3|94
1622631900000|2021-06-02 11:05:00|1187.4|1182.4|1186.6|1181.6|1187.7|1182.7|1186.3|1181.3|44
1622632200000|2021-06-02 11:10:00|1186.4|1181.4|1185.9|1180.9|1186.9|1181.9|1185.7|1180.7|84
1622632500000|2021-06-02 11:15:00|1186.1|1181.1|1186.2|1181.2|1186.6|1181.6|1185.7|1180.7|47
1622632800000|2021-06-02 11:20:00|1186.1|1181.1|1186.7|1181.7|1186.7|1181.7|1185.5|1180.5|60
1622633100000|2021-06-02 11:25:00|1186.6|1181.6|1185.4|1180.4|1186.8|1181.8|1185.4|1180.4|45
1622633400000|2021-06-02 11:30:00|1185.5|1180.5|1186.9|1181.9|1186.9|1181.9|1185.3|1180.3|116
1622633700000|2021-06-02 11:35:00|1187|1182|1188.4|1183.4|1188.6|1183.6|1187|1182|58
1622634000000|2021-06-02 11:40:00|1188.3|1183.3|1190.1|1185.1|1190.2|1185.2|1188.3|1183.3|65
1622634300000|2021-06-02 11:45:00|1190.2|1185.2|1191|1186|1191.2|1186.2|1189.6|1184.6|86
1622634600000|2021-06-02 11:50:00|1190.9|1185.9|1188.9|1183.9|1191|1186|1188.5|1183.5|104
1622634900000|2021-06-02 11:55:00|1188.8|1183.8|1190.2|1185.2|1190.3|1185.3|1188.4|1183.4|110
1622635200000|2021-06-02 12:00:00|1190.3|1185.3|1190.2|1185.2|1191.6|1186.6|1189.7|1184.7|182
1622635500000|2021-06-02 12:05:00|1190.3|1185.3|1190.5|1185.5|1190.6|1185.6|1188.9|1183.9|117
1622635800000|2021-06-02 12:10:00|1190.6|1185.6|1190.9|1185.9|1191.1|1186.1|1190.4|1185.4|134
1622636100000|2021-06-02 12:15:00|1191|1186|1191.4|1186.4|1191.6|1186.6|1190.8|1185.8|83
1622636400000|2021-06-02 12:20:00|1191.5|1186.5|1188.9|1183.9|1191.5|1186.5|1188.9|1183.9|139
1622636700000|2021-06-02 12:25:00|1189.1|1184.1|1192.3|1187.3|1192.7|1187.7|1188.7|1183.7|180
1622637000000|2021-06-02 12:30:00|1192.2|1187.2|1189.5|1184.5|1193.1|1188.1|1189.1|1184.1|152
1622637300000|2021-06-02 12:35:00|1189.6|1184.6|1190.5|1185.5|1190.5|1185.5|1189.5|1184.5|137
1622637600000|2021-06-02 12:40:00|1190.6|1185.6|1191.4|1186.4|1191.6|1186.6|1190.2|1185.2|62
1622637900000|2021-06-02 12:45:00|1191.7|1186.7|1192.2|1187.2|1192.6|1187.6|1190.9|1185.9|136
1622638200000|2021-06-02 12:50:00|1192.3|1187.3|1192.8|1187.8|1193.2|1188.2|1191.9|1186.9|111
1622638500000|2021-06-02 12:55:00|1192.7|1187.7|1193.7|1188.7|1193.8|1188.8|1192.3|1187.3|106
1622638800000|2021-06-02 13:00:00|1193.8|1188.8|1193.6|1188.6|1195.3|1190.3|1192.5|1187.5|272
1622639100000|2021-06-02 13:05:00|1193.7|1188.7|1193.7|1188.7|1194.5|1189.5|1193|1188|176
1622639400000|2021-06-02 13:10:00|1193.8|1188.8|1193.5|1188.5|1194.3|1189.3|1193|1188|166
1622639700000|2021-06-02 13:15:00|1193.4|1188.4|1194|1189|1194.3|1189.3|1191.7|1186.7|128
1622640000000|2021-06-02 13:20:00|1193.9|1188.9|1193.7|1188.7|1194.6|1189.6|1193.6|1188.6|161
1622640300000|2021-06-02 13:25:00|1193.8|1188.8|1195.7|1190.7|1196|1191|1193.8|1188.8|149
1622640600000|2021-06-02 13:30:00|1195.6|1190.6|1196.2|1191.2|1196.5|1191.5|1193.9|1188.9|226
1622640900000|2021-06-02 13:35:00|1196.3|1191.3|1193.3|1188.3|1196.3|1191.3|1192.7|1187.7|276
1622641200000|2021-06-02 13:40:00|1193.2|1188.2|1194.5|1189.5|1195.6|1190.6|1192.4|1187.4|295
1622641500000|2021-06-02 13:45:00|1194.7|1189.7|1193.9|1188.9|1195|1190|1193.9|1188.9|217
1622641800000|2021-06-02 13:50:00|1194.1|1189.1|1192.9|1187.9|1194.6|1189.6|1192.2|1187.2|250
1622642100000|2021-06-02 13:55:00|1193|1188|1190.5|1185.5|1193.6|1188.6|1189.3|1184.3|217
1622642400000|2021-06-02 14:00:00|1190.6|1185.6|1193|1188|1193.2|1188.2|1190.2|1185.2|151
1622642700000|2021-06-02 14:05:00|1193.1|1188.1|1195.2|1190.2|1195.3|1190.3|1193|1188|159
1622643000000|2021-06-02 14:10:00|1195.1|1190.1|1195.2|1190.2|1195.2|1190.2|1193.6|1188.6|143
1622643300000|2021-06-02 14:15:00|1195.3|1190.3|1192.7|1187.7|1195.6|1190.6|1192.7|1187.7|166
1622643600000|2021-06-02 14:20:00|1192.8|1187.8|1192.8|1187.8|1194.3|1189.3|1190.5|1185.5|146
1622643900000|2021-06-02 14:25:00|1192.7|1187.7|1192.1|1187.1|1194.1|1189.1|1192.1|1187.1|89
1622644200000|2021-06-02 14:30:00|1192.2|1187.2|1190.8|1185.8|1192.8|1187.8|1190.4|1185.4|124
1622644500000|2021-06-02 14:35:00|1190.7|1185.7|1190.7|1185.7|1191.1|1186.1|1189.1|1184.1|178
1622644800000|2021-06-02 14:40:00|1190.8|1185.8|1192.1|1187.1|1193.4|1188.4|1190.7|1185.7|110
1622645100000|2021-06-02 14:45:00|1192.3|1187.3|1186.3|1181.3|1192.5|1187.5|1184.6|1179.6|160
1622645400000|2021-06-02 14:50:00|1186.2|1181.2|1185.1|1180.1|1186.2|1181.2|1182.9|1177.9|228
1622645700000|2021-06-02 14:55:00|1185.2|1180.2|1183.9|1178.9|1185.2|1180.2|1180.8|1175.8|210
1622646000000|2021-06-02 15:00:00|1184|1179|1185.9|1180.9|1186.6|1181.6|1182.8|1177.8|194
1622646300000|2021-06-02 15:05:00|1186|1181|1186.5|1181.5|1186.6|1181.6|1184.8|1179.8|108
1622646600000|2021-06-02 15:10:00|1186.6|1181.6|1187.2|1182.2|1187.8|1182.8|1186.6|1181.6|113
1622646900000|2021-06-02 15:15:00|1187.3|1182.3|1186.8|1181.8|1189.8|1184.8|1186.3|1181.3|193
1622647200000|2021-06-02 15:20:00|1186.9|1181.9|1187.2|1182.2|1188.1|1183.1|1185.9|1180.9|141
1622647500000|2021-06-02 15:25:00|1187.1|1182.1|1188.3|1183.3|1188.5|1183.5|1186.6|1181.6|202
1622647800000|2021-06-02 15:30:00|1188.4|1183.4|1188|1183|1189.7|1184.7|1187.3|1182.3|143
1622648100000|2021-06-02 15:35:00|1188.1|1183.1|1189.5|1184.5|1190|1185|1188|1183|98
1622648400000|2021-06-02 15:40:00|1189.6|1184.6|1189.7|1184.7|1190.6|1185.6|1189.1|1184.1|79
1622648700000|2021-06-02 15:45:00|1189.8|1184.8|1189.1|1184.1|1189.8|1184.8|1188.5|1183.5|181
1622649000000|2021-06-02 15:50:00|1189|1184|1189|1184|1189.9|1184.9|1188.7|1183.7|132
1622649300000|2021-06-02 15:55:00|1189.1|1184.1|1188.4|1183.4|1189.4|1184.4|1188.4|1183.4|135
1622649600000|2021-06-02 16:00:00|1188.5|1183.5|1187.7|1182.7|1188.8|1183.8|1186.9|1181.9|139
1622649900000|2021-06-02 16:05:00|1187.6|1182.6|1188.9|1183.9|1189.3|1184.3|1187.6|1182.6|162
1622650200000|2021-06-02 16:10:00|1189|1184|1188.6|1183.6|1189.2|1184.2|1188.1|1183.1|150
1622650500000|2021-06-02 16:15:00|1188.7|1183.7|1188.7|1183.7|1189.6|1184.6|1188.2|1183.2|157
1622650800000|2021-06-02 16:20:00|1188.6|1183.6|1190.3|1185.3|1190.9|1185.9|1188.6|1183.6|96
1622651100000|2021-06-02 16:25:00|1190.2|1185.2|1191|1186|1191.9|1186.9|1190|1185|68
1622651400000|2021-06-02 16:30:00|1190.9|1185.9|1190|1185|1190.9|1185.9|1189.6|1184.6|57
1622651700000|2021-06-02 16:35:00|1189.8|1184.8|1190.3|1185.3|1190.5|1185.5|1189.4|1184.4|93
1622652000000|2021-06-02 16:40:00|1190.4|1185.4|1190.7|1185.7|1190.9|1185.9|1190.3|1185.3|25
1622652300000|2021-06-02 16:45:00|1190.6|1185.6|1190.9|1185.9|1191.3|1186.3|1190.6|1185.6|53
1622652600000|2021-06-02 16:50:00|1190.8|1185.8|1190.9|1185.9|1191.6|1186.6|1190.5|1185.5|40
1622652900000|2021-06-02 16:55:00|1191|1186|1192.3|1187.3|1192.3|1187.3|1190.9|1185.9|62
1622653200000|2021-06-02 17:00:00|1192.4|1187.4|1194.3|1189.3|1194.9|1189.9|1191.8|1186.8|160
1622653500000|2021-06-02 17:05:00|1194.4|1189.4|1193.9|1188.9|1194.8|1189.8|1193.4|1188.4|104
1622653800000|2021-06-02 17:10:00|1194|1189|1193.3|1188.3|1194|1189|1193.2|1188.2|131
1622654100000|2021-06-02 17:15:00|1193.5|1188.5|1193.5|1188.5|1193.7|1188.7|1193|1188|138
1622654400000|2021-06-02 17:20:00|1193.6|1188.6|1194.1|1189.1|1194.3|1189.3|1192.8|1187.8|123
1622654700000|2021-06-02 17:25:00|1194|1189|1194.4|1189.4|1194.5|1189.5|1193.6|1188.6|186
1622655000000|2021-06-02 17:30:00|1194.3|1189.3|1194.7|1189.7|1194.8|1189.8|1193.6|1188.6|88
1622655300000|2021-06-02 17:35:00|1194.8|1189.8|1194.8|1189.8|1194.9|1189.9|1194.4|1189.4|74
1622655600000|2021-06-02 17:40:00|1194.9|1189.9|1196|1191|1196|1191|1194.8|1189.8|85
1622655900000|2021-06-02 17:45:00|1196.1|1191.1|1194.7|1189.7|1196.2|1191.2|1194.4|1189.4|83
1622656200000|2021-06-02 17:50:00|1194.8|1189.8|1195.7|1190.7|1195.8|1190.8|1194.6|1189.6|174
1622656500000|2021-06-02 17:55:00|1195.8|1190.8|1195.6|1190.6|1196|1191|1195.2|1190.2|218
1622656800000|2021-06-02 18:00:00|1195.7|1190.7|1196.4|1191.4|1197.1|1192.1|1195.7|1190.7|75
1622657100000|2021-06-02 18:05:00|1196.1|1191.1|1196|1191|1196.9|1191.9|1195.9|1190.9|85
1622657400000|2021-06-02 18:10:00|1196.2|1191.2|1195.8|1190.8|1196.6|1191.6|1195.6|1190.6|104
1622657700000|2021-06-02 18:15:00|1195.7|1190.7|1196.1|1191.1|1196.4|1191.4|1195.7|1190.7|67
1622658000000|2021-06-02 18:20:00|1196|1191|1195.9|1190.9|1196.4|1191.4|1195.1|1190.1|50
1622658300000|2021-06-02 18:25:00|1195.8|1190.8|1195.8|1190.8|1196.1|1191.1|1195.5|1190.5|61
1622658600000|2021-06-02 18:30:00|1195.7|1190.7|1195.3|1190.3|1196.1|1191.1|1194.9|1189.9|55
1622658900000|2021-06-02 18:35:00|1195.2|1190.2|1196|1191|1196|1191|1195.2|1190.2|119
1622659200000|2021-06-02 18:40:00|1196.1|1191.1|1197.1|1192.1|1197.6|1192.6|1196|1191|76
1622659500000|2021-06-02 18:45:00|1197.2|1192.2|1197.2|1192.2|1197.9|1192.9|1197.1|1192.1|58
1622659800000|2021-06-02 18:50:00|1197.1|1192.1|1196.6|1191.6|1197.5|1192.5|1196.6|1191.6|140
1622660100000|2021-06-02 18:55:00|1196.5|1191.5|1196.2|1191.2|1196.7|1191.7|1196|1191|102
1622660400000|2021-06-02 19:00:00|1196.3|1191.3|1196.4|1191.4|1196.6|1191.6|1196.1|1191.1|67
1622660700000|2021-06-02 19:05:00|1196.3|1191.3|1196.4|1191.4|1196.6|1191.6|1196.3|1191.3|93
1622661000000|2021-06-02 19:10:00|1196.3|1191.3|1196.7|1191.7|1197.2|1192.2|1196.3|1191.3|116
1622661300000|2021-06-02 19:15:00|1196.8|1191.8|1197.1|1192.1|1197.6|1192.6|1196.7|1191.7|78
1622661600000|2021-06-02 19:20:00|1197.2|1192.2|1196.9|1191.9|1197.3|1192.3|1196.7|1191.7|69
1622661900000|2021-06-02 19:25:00|1197|1192|1197.3|1192.3|1197.4|1192.4|1196.9|1191.9|94
1622662200000|2021-06-02 19:30:00|1197.2|1192.2|1196.6|1191.6|1197.4|1192.4|1196.5|1191.5|87
1622662500000|2021-06-02 19:35:00|1196.7|1191.7|1197.5|1192.5|1197.6|1192.6|1196.6|1191.6|104
1622662800000|2021-06-02 19:40:00|1197.6|1192.6|1197.1|1192.1|1198|1193|1196.7|1191.7|99
1622663100000|2021-06-02 19:45:00|1197.2|1192.2|1197|1192|1197.6|1192.6|1196.9|1191.9|131
1622663400000|2021-06-02 19:50:00|1197.1|1192.1|1196.9|1191.9|1197.3|1192.3|1196.6|1191.6|100
1622663700000|2021-06-02 19:55:00|1197|1192|1196.2|1191.2|1197.4|1192.4|1196.2|1191.2|110
1622664000000|2021-06-02 20:00:00|1196.3|1191.3|1196.2|1191.2|1196.5|1191.5|1195.6|1190.6|71
1622664300000|2021-06-02 20:05:00|1196.1|1191.1|1196.6|1191.6|1196.6|1191.6|1196.1|1191.1|25
1622664600000|2021-06-02 20:10:00|1196.5|1191.5|1197.2|1192.2|1197.3|1192.3|1196.5|1191.5|17
1622664900000|2021-06-02 20:15:00|1197.1|1192.1|1197|1192|1197.3|1192.3|1197|1192|12
1622665200000|2021-06-02 20:20:00|1197.1|1192.1|1196.7|1191.7|1197.2|1192.2|1196.3|1191.3|14
1622665500000|2021-06-02 20:25:00|1196.6|1191.6|1197.7|1192.7|1197.7|1192.7|1196.5|1191.5|16
1622665800000|2021-06-02 20:30:00|1197.6|1192.6|1197.2|1192.2|1197.6|1192.6|1197.1|1192.1|39
1622666100000|2021-06-02 20:35:00|1197.1|1192.1|1197.1|1192.1|1197.2|1192.2|1196.7|1191.7|19
1622666400000|2021-06-02 20:40:00|1197.3|1192.3|1197.2|1192.2|1197.3|1192.3|1197.2|1192.2|22
1622666700000|2021-06-02 20:45:00|1197.3|1192.3|1196.7|1191.7|1197.3|1192.3|1196.7|1191.7|49
1622667000000|2021-06-02 20:50:00|1196.6|1191.6|1196.7|1191.7|1196.8|1191.8|1196|1191|33
1622667300000|2021-06-02 20:55:00|1196.6|1191.6|1199.4|1187.7|1200.4|1191.7|1196.6|1187.4|40
1622671200000|2021-06-02 22:00:00|1201|1187.8|1200.7|1189.7|1201|1189.7|1200.1|1187.8|32
1622671500000|2021-06-02 22:05:00|1200.5|1189.5|1200|1189.1|1200.5|1189.6|1200|1189.1|18
1622671800000|2021-06-02 22:10:00|1200.1|1189|1199.8|1188.9|1200.1|1189.1|1199.6|1188.6|45
1622672100000|2021-06-02 22:15:00|1200.3|1189|1197.1|1192.1|1200.3|1194|1197.1|1189|23
1622672400000|2021-06-02 22:20:00|1196.8|1191.8|1196.9|1191.9|1196.9|1191.9|1196.7|1191.7|15
1622672700000|2021-06-02 22:25:00|1196.8|1191.8|1196.8|1191.8|1196.9|1191.9|1196.8|1191.8|11
1622673300000|2021-06-02 22:35:00|1196.7|1191.7|1196.4|1191.4|1196.9|1191.9|1196.4|1191.4|27
1622673600000|2021-06-02 22:40:00|1196.5|1191.5|1196.4|1191.4|1196.5|1191.5|1196.4|1191.4|14
1622673900000|2021-06-02 22:45:00|1195.8|1190.8|1195.8|1190.8|1195.9|1190.9|1195.7|1190.7|9
1622674200000|2021-06-02 22:50:00|1195.9|1190.9|1195.9|1190.9|1195.9|1190.9|1195.8|1190.8|3
1622674500000|2021-06-02 22:55:00|1196.1|1191.1|1196.6|1191.6|1196.7|1191.7|1196.1|1191.1|14
1622674800000|2021-06-02 23:00:00|1196.5|1191.5|1196.5|1191.5|1196.7|1191.7|1196.5|1191.5|23
1622675100000|2021-06-02 23:05:00|1196.4|1191.4|1197|1192|1197|1192|1196.3|1191.3|9
1622675400000|2021-06-02 23:10:00|1197.1|1192.1|1197.3|1192.3|1197.4|1192.4|1197.1|1192.1|9
1622675700000|2021-06-02 23:15:00|1197.4|1192.4|1197.4|1192.4|1197.5|1192.5|1197.3|1192.3|25
1622676000000|2021-06-02 23:20:00|1197.5|1192.5|1197.3|1192.3|1197.5|1192.5|1197.3|1192.3|31
1622676300000|2021-06-02 23:25:00|1197.2|1192.2|1197.3|1192.3|1197.3|1192.3|1197.2|1192.2|4
1622676600000|2021-06-02 23:30:00|1197.6|1192.6|1197.5|1192.5|1197.9|1192.9|1197.3|1192.3|16
1622676900000|2021-06-02 23:35:00|1197.4|1192.4|1197.7|1192.7|1197.7|1192.7|1197.3|1192.3|20
1622677200000|2021-06-02 23:40:00|1197.6|1192.6|1198|1193|1198|1193|1197.2|1192.2|20
1622677500000|2021-06-02 23:45:00|1197.8|1192.8|1197.5|1192.5|1197.9|1192.9|1197.1|1192.1|18
1622677800000|2021-06-02 23:50:00|1197.4|1192.4|1197.9|1192.9|1197.9|1192.9|1197.3|1192.3|11
1622678100000|2021-06-02 23:55:00|1197.8|1192.8|1197.7|1192.7|1198.3|1193.3|1197.4|1192.4|46
1622678400000|2021-06-03 00:00:00|1197.8|1192.8|1199|1194|1199.1|1194.1|1197.8|1192.8|63
1622678700000|2021-06-03 00:05:00|1198.9|1193.9|1199.6|1194.6|1200|1195|1198.7|1193.7|70
1622679000000|2021-06-03 00:10:00|1199.7|1194.7|1199.7|1194.7|1200|1195|1199.7|1194.7|59
1622679300000|2021-06-03 00:15:00|1199.8|1194.8|1199.1|1194.1|1199.9|1194.9|1198.8|1193.8|31
1622679600000|2021-06-03 00:20:00|1199.2|1194.2|1199.1|1194.1|1199.4|1194.4|1199.1|1194.1|10
1622679900000|2021-06-03 00:25:00|1199|1194|1199.5|1194.5|1199.5|1194.5|1198.9|1193.9|40
1622680200000|2021-06-03 00:30:00|1199.6|1194.6|1199.6|1194.6|1199.6|1194.6|1199.3|1194.3|21
1622680500000|2021-06-03 00:35:00|1199.3|1194.3|1199.1|1194.1|1199.5|1194.5|1198.9|1193.9|23
1622680800000|2021-06-03 00:40:00|1199|1194|1199.3|1194.3|1199.4|1194.4|1198.9|1193.9|29
1622681100000|2021-06-03 00:45:00|1199.2|1194.2|1199.1|1194.1|1199.3|1194.3|1199|1194|76
1622681400000|2021-06-03 00:50:00|1199|1194|1199.3|1194.3|1199.4|1194.4|1198.9|1193.9|27
1622681700000|2021-06-03 00:55:00|1199.2|1194.2|1199.4|1194.4|1199.5|1194.5|1199.2|1194.2|35
1622682000000|2021-06-03 01:00:00|1199.5|1194.5|1198.7|1193.7|1199.9|1194.9|1198.1|1193.1|113
1622682300000|2021-06-03 01:05:00|1198.8|1193.8|1198.3|1193.3|1199.1|1194.1|1198.2|1193.2|53
1622682600000|2021-06-03 01:10:00|1198.4|1193.4|1198.3|1193.3|1198.4|1193.4|1198.2|1193.2|34
1622682900000|2021-06-03 01:15:00|1198.2|1193.2|1196.2|1191.2|1198.3|1193.3|1195.7|1190.7|70
1622683200000|2021-06-03 01:20:00|1196.3|1191.3|1196.3|1191.3|1196.4|1191.4|1195.9|1190.9|85
1622683500000|2021-06-03 01:25:00|1196.2|1191.2|1197.1|1192.1|1197.2|1192.2|1195.9|1190.9|112
1622683800000|2021-06-03 01:30:00|1197.2|1192.2|1197.7|1192.7|1197.8|1192.8|1196.9|1191.9|56
1622684100000|2021-06-03 01:35:00|1197.6|1192.6|1197.5|1192.5|1197.6|1192.6|1197.3|1192.3|63
1622684400000|2021-06-03 01:40:00|1197.6|1192.6|1197.4|1192.4|1197.6|1192.6|1196.9|1191.9|61
1622684700000|2021-06-03 01:45:00|1197.3|1192.3|1197.3|1192.3|1197.4|1192.4|1197.2|1192.2|29
1622685000000|2021-06-03 01:50:00|1197.2|1192.2|1196.9|1191.9|1197.2|1192.2|1196.9|1191.9|5
1622685300000|2021-06-03 01:55:00|1196.5|1191.5|1197|1192|1197|1192|1196.4|1191.4|26
1622685600000|2021-06-03 02:00:00|1197.4|1192.4|1197.5|1192.5|1197.9|1192.9|1197.3|1192.3|39
1622685900000|2021-06-03 02:05:00|1197.6|1192.6|1197.5|1192.5|1197.8|1192.8|1197.4|1192.4|80
1622686200000|2021-06-03 02:10:00|1197.6|1192.6|1197.3|1192.3|1197.6|1192.6|1197.2|1192.2|38
1622686500000|2021-06-03 02:15:00|1197.2|1192.2|1197.8|1192.8|1198.2|1193.2|1197.1|1192.1|32
1622686800000|2021-06-03 02:20:00|1198|1193|1197.1|1192.1|1198|1193|1197|1192|50
1622687100000|2021-06-03 02:25:00|1197.2|1192.2|1196.5|1191.5|1197.2|1192.2|1196.4|1191.4|32
1622687400000|2021-06-03 02:30:00|1196.6|1191.6|1196.5|1191.5|1196.6|1191.6|1196.3|1191.3|58
1622687700000|2021-06-03 02:35:00|1196.4|1191.4|1195.7|1190.7|1196.4|1191.4|1195.7|1190.7|52
1622688000000|2021-06-03 02:40:00|1195.8|1190.8|1195.2|1190.2|1195.8|1190.8|1195.1|1190.1|52
1622688300000|2021-06-03 02:45:00|1195.3|1190.3|1196.1|1191.1|1196.2|1191.2|1195.2|1190.2|22
1622688600000|2021-06-03 02:50:00|1195.9|1190.9|1195.4|1190.4|1195.9|1190.9|1195.1|1190.1|29
1622688900000|2021-06-03 02:55:00|1195.5|1190.5|1196|1191|1196.2|1191.2|1195.5|1190.5|20
1622689200000|2021-06-03 03:00:00|1196.1|1191.1|1196.2|1191.2|1196.3|1191.3|1196|1191|18
1622689500000|2021-06-03 03:05:00|1196.3|1191.3|1196|1191|1196.3|1191.3|1195.9|1190.9|47
1622689800000|2021-06-03 03:10:00|1196.1|1191.1|1196.1|1191.1|1196.3|1191.3|1195.8|1190.8|54
1622690100000|2021-06-03 03:15:00|1196.2|1191.2|1196.2|1191.2|1196.3|1191.3|1196|1191|17
1622690400000|2021-06-03 03:20:00|1196.4|1191.4|1196.3|1191.3|1196.8|1191.8|1196.2|1191.2|43
1622690700000|2021-06-03 03:25:00|1196.2|1191.2|1195.9|1190.9|1196.4|1191.4|1195.9|1190.9|22
1622691000000|2021-06-03 03:30:00|1196|1191|1195.9|1190.9|1196.1|1191.1|1195.8|1190.8|25
1622691300000|2021-06-03 03:35:00|1195.8|1190.8|1197.4|1192.4|1197.5|1192.5|1195.8|1190.8|22
1622691600000|2021-06-03 03:40:00|1197.5|1192.5|1197.1|1192.1|1197.5|1192.5|1197|1192|10
1622691900000|2021-06-03 03:45:00|1197.2|1192.2|1197.1|1192.1|1197.2|1192.2|1197.1|1192.1|2
1622692200000|2021-06-03 03:50:00|1197.2|1192.2|1196.9|1191.9|1197.2|1192.2|1196.8|1191.8|24
1622692500000|2021-06-03 03:55:00|1196.8|1191.8|1197|1192|1197|1192|1196.3|1191.3|21
1622692800000|2021-06-03 04:00:00|1196.9|1191.9|1196.9|1191.9|1196.9|1191.9|1196.9|1191.9|1
1622693100000|2021-06-03 04:05:00|1196.8|1191.8|1196|1191|1196.8|1191.8|1196|1191|39
1622693400000|2021-06-03 04:10:00|1196.1|1191.1|1196.2|1191.2|1196.2|1191.2|1195.8|1190.8|26
1622693700000|2021-06-03 04:15:00|1196.3|1191.3|1196.8|1191.8|1196.9|1191.9|1196.2|1191.2|20
1622694000000|2021-06-03 04:20:00|1196.9|1191.9|1197|1192|1197|1192|1196.7|1191.7|31
1622694300000|2021-06-03 04:25:00|1196.9|1191.9|1196.1|1191.1|1196.9|1191.9|1196.1|1191.1|11
1622694600000|2021-06-03 04:30:00|1196.2|1191.2|1196.2|1191.2|1196.4|1191.4|1196.2|1191.2|23
1622694900000|2021-06-03 04:35:00|1196.3|1191.3|1196.6|1191.6|1196.7|1191.7|1196.2|1191.2|57
1622695200000|2021-06-03 04:40:00|1196.5|1191.5|1196.6|1191.6|1196.7|1191.7|1196.5|1191.5|38
1622695500000|2021-06-03 04:45:00|1196.5|1191.5|1196|1191|1196.6|1191.6|1196|1191|18
1622695800000|2021-06-03 04:50:00|1195.9|1190.9|1195.9|1190.9|1196.1|1191.1|1195.9|1190.9|23
1622696100000|2021-06-03 04:55:00|1195.8|1190.8|1195.4|1190.4|1195.8|1190.8|1195.4|1190.4|37
1622696400000|2021-06-03 05:00:00|1195.3|1190.3|1196.2|1191.2|1196.3|1191.3|1195|1190|53
1622696700000|2021-06-03 05:05:00|1196.1|1191.1|1195.9|1190.9|1196.3|1191.3|1195.6|1190.6|38
1622697000000|2021-06-03 05:10:00|1196|1191|1196|1191|1196|1191|1195.9|1190.9|9
1622697300000|2021-06-03 05:15:00|1195.9|1190.9|1196.1|1191.1|1196.1|1191.1|1195.7|1190.7|26
1622697600000|2021-06-03 05:20:00|1196|1191|1196|1191|1196.2|1191.2|1195.7|1190.7|52
1622697900000|2021-06-03 05:25:00|1195.9|1190.9|1195.5|1190.5|1195.9|1190.9|1195.4|1190.4|16
1622698200000|2021-06-03 05:30:00|1195.4|1190.4|1194.7|1189.7|1195.5|1190.5|1194.6|1189.6|133
1622698500000|2021-06-03 05:35:00|1194.8|1189.8|1194.2|1189.2|1194.9|1189.9|1193.3|1188.3|118
1622698800000|2021-06-03 05:40:00|1194.5|1189.5|1193.2|1188.2|1194.6|1189.6|1192.8|1187.8|159
1622699100000|2021-06-03 05:45:00|1193.1|1188.1|1193.4|1188.4|1193.8|1188.8|1193|1188|122
1622699400000|2021-06-03 05:50:00|1193.3|1188.3|1193.3|1188.3|1193.4|1188.4|1192.8|1187.8|64
1622699700000|2021-06-03 05:55:00|1193.2|1188.2|1193.4|1188.4|1193.6|1188.6|1193|1188|51
1622700000000|2021-06-03 06:00:00|1193.3|1188.3|1192.9|1187.9|1193.4|1188.4|1192.8|1187.8|36
1622700300000|2021-06-03 06:05:00|1192.8|1187.8|1191.4|1186.4|1192.9|1187.9|1191.1|1186.1|149
1622700600000|2021-06-03 06:10:00|1191.3|1186.3|1190.1|1185.1|1191.3|1186.3|1189.6|1184.6|108
1622700900000|2021-06-03 06:15:00|1190|1185|1189.9|1184.9|1190.1|1185.1|1189|1184|136
1622701200000|2021-06-03 06:20:00|1189.8|1184.8|1189.7|1184.7|1190.6|1185.6|1188.9|1183.9|87
1622701500000|2021-06-03 06:25:00|1189.6|1184.6|1189.6|1184.6|1190.2|1185.2|1188.9|1183.9|71
1622701800000|2021-06-03 06:30:00|1189.5|1184.5|1188.5|1183.5|1189.5|1184.5|1188.3|1183.3|94
1622702100000|2021-06-03 06:35:00|1188.6|1183.6|1188.5|1183.5|1188.8|1183.8|1188.2|1183.2|56
1622702400000|2021-06-03 06:40:00|1188.4|1183.4|1188.2|1183.2|1188.4|1183.4|1187.1|1182.1|99
1622702700000|2021-06-03 06:45:00|1188.3|1183.3|1188.6|1183.6|1188.7|1183.7|1187.9|1182.9|59
1622703000000|2021-06-03 06:50:00|1188.5|1183.5|1189.4|1184.4|1189.7|1184.7|1187.9|1182.9|61
1622703300000|2021-06-03 06:55:00|1189.3|1184.3|1190.1|1185.1|1190.2|1185.2|1189.1|1184.1|44
1622703600000|2021-06-03 07:00:00|1190.2|1185.2|1189.7|1184.7|1190.5|1185.5|1189.2|1184.2|122
1622703900000|2021-06-03 07:05:00|1189.8|1184.8|1189.2|1184.2|1190.3|1185.3|1188.6|1183.6|101
1622704200000|2021-06-03 07:10:00|1189.1|1184.1|1191.2|1186.2|1191.2|1186.2|1188.6|1183.6|135
1622704500000|2021-06-03 07:15:00|1191.1|1186.1|1191.6|1186.6|1191.8|1186.8|1191|1186|42
1622704800000|2021-06-03 07:20:00|1191.5|1186.5|1192.1|1187.1|1192.4|1187.4|1191.5|1186.5|49
1622705100000|2021-06-03 07:25:00|1192.2|1187.2|1192.7|1187.7|1192.9|1187.9|1191.9|1186.9|39
1622705400000|2021-06-03 07:30:00|1192.6|1187.6|1191.6|1186.6|1192.6|1187.6|1190.9|1185.9|58
1622705700000|2021-06-03 07:35:00|1191.5|1186.5|1191.1|1186.1|1191.8|1186.8|1190.7|1185.7|73
1622706000000|2021-06-03 07:40:00|1191|1186|1190.7|1185.7|1191|1186|1190|1185|58
1622706300000|2021-06-03 07:45:00|1190.6|1185.6|1189.3|1184.3|1190.8|1185.8|1188|1183|124
1622706600000|2021-06-03 07:50:00|1189.2|1184.2|1189|1184|1189.2|1184.2|1187|1182|160
1622706900000|2021-06-03 07:55:00|1188.9|1183.9|1187.8|1182.8|1189.1|1184.1|1187.5|1182.5|112
1622707200000|2021-06-03 08:00:00|1187.9|1182.9|1185.6|1180.6|1188.4|1183.4|1185.5|1180.5|128
1622707500000|2021-06-03 08:05:00|1185.5|1180.5|1187.6|1182.6|1187.7|1182.7|1185.3|1180.3|98
1622707800000|2021-06-03 08:10:00|1187.7|1182.7|1188.7|1183.7|1189.2|1184.2|1187.7|1182.7|45
1622708100000|2021-06-03 08:15:00|1188.6|1183.6|1188.4|1183.4|1189|1184|1188|1183|48
1622708400000|2021-06-03 08:20:00|1188.7|1183.7|1189.5|1184.5|1189.5|1184.5|1188.6|1183.6|25
1622708700000|2021-06-03 08:25:00|1189.4|1184.4|1189.6|1184.6|1189.6|1184.6|1189|1184|101
1622709000000|2021-06-03 08:30:00|1189.5|1184.5|1190.5|1185.5|1191.5|1186.5|1189.5|1184.5|96
1622709300000|2021-06-03 08:35:00|1190.4|1185.4|1190.1|1185.1|1190.6|1185.6|1190|1185|113
1622709600000|2021-06-03 08:40:00|1190.2|1185.2|1190.8|1185.8|1191.4|1186.4|1190.2|1185.2|54
1622709900000|2021-06-03 08:45:00|1190.7|1185.7|1191.3|1186.3|1191.3|1186.3|1190|1185|140
1622710200000|2021-06-03 08:50:00|1191.5|1186.5|1190.8|1185.8|1191.8|1186.8|1190.7|1185.7|47
1622710500000|2021-06-03 08:55:00|1190.7|1185.7|1190.3|1185.3|1190.9|1185.9|1189.9|1184.9|93
1622710800000|2021-06-03 09:00:00|1190.2|1185.2|1190.2|1185.2|1190.3|1185.3|1189.8|1184.8|135
1622711100000|2021-06-03 09:05:00|1190.1|1185.1|1190|1185|1190.2|1185.2|1190|1185|42
1622711400000|2021-06-03 09:10:00|1190.1|1185.1|1189.6|1184.6|1190.2|1185.2|1189.4|1184.4|34
1622711700000|2021-06-03 09:15:00|1189.5|1184.5|1189.7|1184.7|1190.2|1185.2|1189.5|1184.5|35
1622712000000|2021-06-03 09:20:00|1189.8|1184.8|1190.2|1185.2|1190.2|1185.2|1189.5|1184.5|69
1622712300000|2021-06-03 09:25:00|1190.5|1185.5|1189.7|1184.7|1190.9|1185.9|1189.4|1184.4|45
1622712600000|2021-06-03 09:30:00|1189.5|1184.5|1190.4|1185.4|1190.4|1185.4|1188.9|1183.9|91
1622712900000|2021-06-03 09:35:00|1190.3|1185.3|1189.2|1184.2|1190.7|1185.7|1189.1|1184.1|75
1622713200000|2021-06-03 09:40:00|1189.1|1184.1|1189.3|1184.3|1189.3|1184.3|1189|1184|57
1622713500000|2021-06-03 09:45:00|1189.4|1184.4|1189.1|1184.1|1189.7|1184.7|1188.9|1183.9|80
1622713800000|2021-06-03 09:50:00|1189.2|1184.2|1189.7|1184.7|1189.7|1184.7|1189.1|1184.1|88
1622714100000|2021-06-03 09:55:00|1189.6|1184.6|1190.2|1185.2|1190.6|1185.6|1189.4|1184.4|89
1622714400000|2021-06-03 10:00:00|1190.1|1185.1|1192.5|1187.5|1194.7|1188.8|1189.9|1184.4|165
1622714700000|2021-06-03 10:05:00|1192.3|1187.3|1191.8|1186.8|1192.9|1187.9|1191.5|1186.5|90
1622715000000|2021-06-03 10:10:00|1191.7|1186.7|1192|1187|1192.1|1187.1|1190.7|1185.7|101
1622715300000|2021-06-03 10:15:00|1191.9|1186.9|1191.9|1186.9|1191.9|1186.9|1191.4|1186.4|40
1622715600000|2021-06-03 10:20:00|1191.8|1186.8|1193.3|1188.3|1193.3|1188.3|1191.8|1186.8|73
1622715900000|2021-06-03 10:25:00|1193.2|1188.2|1192.4|1187.4|1193.8|1188.8|1192.3|1187.3|52
1622716200000|2021-06-03 10:30:00|1192.3|1187.3|1190.1|1185.1|1192.7|1187.7|1189.8|1184.8|103
1622716500000|2021-06-03 10:35:00|1190|1185|1188.8|1183.8|1190.5|1185.5|1188.8|1183.8|159
1622716800000|2021-06-03 10:40:00|1188.9|1183.9|1189.9|1184.9|1189.9|1184.9|1188.2|1183.2|108
1622717100000|2021-06-03 10:45:00|1189.8|1184.8|1189.3|1184.3|1190|1185|1189.1|1184.1|89
1622717400000|2021-06-03 10:50:00|1189.4|1184.4|1188.5|1183.5|1189.4|1184.4|1188.2|1183.2|72
1622717700000|2021-06-03 10:55:00|1188.4|1183.4|1188.6|1183.6|1188.8|1183.8|1186.9|1181.9|108
1622718000000|2021-06-03 11:00:00|1188.5|1183.5|1187.9|1182.9|1189.4|1184.4|1187.7|1182.7|219
1622718300000|2021-06-03 11:05:00|1187.8|1182.8|1189.2|1184.2|1189.2|1184.2|1187.5|1182.5|110
1622718600000|2021-06-03 11:10:00|1189.1|1184.1|1188.3|1183.3|1189.8|1184.8|1188.3|1183.3|100
1622718900000|2021-06-03 11:15:00|1188.2|1183.2|1186.1|1181.1|1188.4|1183.4|1186.1|1181.1|77
1622719200000|2021-06-03 11:20:00|1186|1181|1185.9|1180.9|1186.8|1181.8|1185.4|1180.4|97
1622719500000|2021-06-03 11:25:00|1186.4|1181.4|1186.9|1181.9|1187.5|1182.5|1186.1|1181.1|67
1622719800000|2021-06-03 11:30:00|1187|1182|1187.1|1182.1|1187.2|1182.2|1185.8|1180.8|108
1622720100000|2021-06-03 11:35:00|1187.2|1182.2|1186.8|1181.8|1188.1|1183.1|1186.8|1181.8|82
1622720400000|2021-06-03 11:40:00|1186.9|1181.9|1187.2|1182.2|1187.9|1182.9|1186.6|1181.6|67
1622720700000|2021-06-03 11:45:00|1187.3|1182.3|1186.8|1181.8|1187.6|1182.6|1186.5|1181.5|103
1622721000000|2021-06-03 11:50:00|1186.4|1181.4|1186.2|1181.2|1186.7|1181.7|1185.7|1180.7|85
1622721300000|2021-06-03 11:55:00|1186.1|1181.1|1185.8|1180.8|1186.8|1181.8|1185.4|1180.4|118
1622721600000|2021-06-03 12:00:00|1185.7|1180.7|1185|1180|1186.1|1181.1|1184.3|1179.3|203
1622721900000|2021-06-03 12:05:00|1185.1|1180.1|1184.9|1179.9|1186.1|1181.1|1184.3|1179.3|161
1622722200000|2021-06-03 12:10:00|1184.8|1179.8|1186.9|1181.9|1186.9|1181.9|1184.3|1179.3|111
1622722500000|2021-06-03 12:15:00|1187|1182|1184|1179|1187|1182|1183.4|1178.4|366
1622722800000|2021-06-03 12:20:00|1183.5|1178.5|1181.3|1176.3|1184.9|1179.9|1180.1|1175.1|347
1622723100000|2021-06-03 12:25:00|1181.2|1176.2|1177.8|1172.8|1181.3|1176.3|1177|1172|111
1622723400000|2021-06-03 12:30:00|1177.6|1172.6|1175.3|1170.3|1178.3|1173.3|1174.8|1169.8|439
1622723700000|2021-06-03 12:35:00|1175.2|1170.2|1176.7|1171.7|1177.6|1172.6|1173.8|1168.8|370
1622724000000|2021-06-03 12:40:00|1176.6|1171.6|1176.6|1171.6|1176.8|1171.8|1174.9|1169.9|234
1622724300000|2021-06-03 12:45:00|1176.5|1171.5|1176.5|1171.5|1177|1172|1174.5|1169.5|246
1622724600000|2021-06-03 12:50:00|1176.4|1171.4|1174.5|1169.5|1176.5|1171.5|1174.1|1169.1|235
1622724900000|2021-06-03 12:55:00|1174.4|1169.4|1174.4|1169.4|1175.2|1170.2|1173.6|1168.6|302
1622725200000|2021-06-03 13:00:00|1174.3|1169.3|1175.7|1170.7|1175.8|1170.8|1173.6|1168.6|528
1622725500000|2021-06-03 13:05:00|1175.6|1170.6|1174.4|1169.4|1175.6|1170.6|1173.6|1168.6|334
1622725800000|2021-06-03 13:10:00|1174.5|1169.5|1171.1|1166.1|1174.7|1169.7|1168.1|1163.1|424
1622726100000|2021-06-03 13:15:00|1171.3|1166.3|1166|1161|1171.3|1166.3|1165.6|1160.6|345
1622726400000|2021-06-03 13:20:00|1166.3|1161.3|1169.7|1164.7|1170.3|1165.3|1166.1|1161.1|185
1622726700000|2021-06-03 13:25:00|1169.6|1164.6|1166.1|1161.1|1170.2|1165.2|1165.9|1160.9|185
1622727000000|2021-06-03 13:30:00|1166.2|1161.2|1165.9|1160.9|1167.4|1162.4|1161.6|1156.6|411
1622727300000|2021-06-03 13:35:00|1165.8|1160.8|1160.9|1155.9|1165.8|1160.8|1157.6|1152.6|411
1622727600000|2021-06-03 13:40:00|1160.6|1155.6|1159.5|1154.5|1161.9|1156.9|1157.9|1152.9|365
1622727900000|2021-06-03 13:45:00|1159.1|1154.1|1158.6|1153.6|1160.1|1155.1|1157.2|1152.2|315
1622728200000|2021-06-03 13:50:00|1158.4|1153.4|1158.9|1153.9|1160|1155|1157.5|1152.5|291
1622728500000|2021-06-03 13:55:00|1158.8|1153.8|1158.8|1153.8|1160.1|1155.1|1157.1|1152.1|392
1622728800000|2021-06-03 14:00:00|1158.7|1153.7|1154.5|1149.5|1158.7|1153.7|1152.3|1147.3|581
1622729100000|2021-06-03 14:05:00|1154.3|1149.3|1155.6|1150.6|1156.4|1151.4|1153.4|1148.4|411
1622729400000|2021-06-03 14:10:00|1155.5|1150.5|1158.1|1153.1|1158.6|1153.6|1154.8|1149.8|332
1622729700000|2021-06-03 14:15:00|1158.2|1153.2|1159.1|1154.1|1159.3|1154.3|1155.1|1150.1|385
1622730000000|2021-06-03 14:20:00|1159.2|1154.2|1156.6|1151.6|1159.8|1154.8|1156|1151|286
1622730300000|2021-06-03 14:25:00|1156.4|1151.4|1154.6|1149.6|1156.5|1151.5|1154.2|1149.2|368
1622730600000|2021-06-03 14:30:00|1154.5|1149.5|1157.1|1152.1|1157.1|1152.1|1153.9|1148.9|335
1622730900000|2021-06-03 14:35:00|1157.3|1152.3|1159.3|1154.3|1160.3|1155.3|1157|1152|167
1622731200000|2021-06-03 14:40:00|1158.9|1153.9|1158.5|1153.5|1159.5|1154.5|1158.1|1153.1|170
1622731500000|2021-06-03 14:45:00|1158.4|1153.4|1156.8|1151.8|1158.6|1153.6|1155.7|1150.7|217
1622731800000|2021-06-03 14:50:00|1156.7|1151.7|1153.4|1148.4|1157.2|1152.2|1153.2|1148.2|303
1622732100000|2021-06-03 14:55:00|1153.7|1148.7|1160|1155|1160|1155|1153.2|1148.2|213
1622732400000|2021-06-03 15:00:00|1159.9|1154.9|1162.4|1157.4|1162.8|1157.8|1159.1|1154.1|261
1622732700000|2021-06-03 15:05:00|1162.3|1157.3|1166|1161|1166.6|1161.6|1161.1|1156.1|183
1622733000000|2021-06-03 15:10:00|1165.9|1160.9|1164.7|1159.7|1166|1161|1162.9|1157.9|170
1622733300000|2021-06-03 15:15:00|1164.8|1159.8|1164.9|1159.9|1165.9|1160.9|1163.5|1158.5|199
1622733600000|2021-06-03 15:20:00|1165.5|1160.5|1163.4|1158.4|1166|1161|1161.2|1156.2|242
1622733900000|2021-06-03 15:25:00|1163.5|1158.5|1163.2|1158.2|1164.5|1159.5|1162.2|1157.2|186
1622734200000|2021-06-03 15:30:00|1163.3|1158.3|1164|1159|1165.6|1160.6|1163.3|1158.3|174
1622734500000|2021-06-03 15:35:00|1163.9|1158.9|1164.3|1159.3|1164.5|1159.5|1163.2|1158.2|88
1622734800000|2021-06-03 15:40:00|1164.7|1159.7|1163.5|1158.5|1165.6|1160.6|1162.6|1157.6|113
1622735100000|2021-06-03 15:45:00|1162.8|1157.8|1163.1|1158.1|1164.3|1159.3|1162.4|1157.4|104
1622735400000|2021-06-03 15:50:00|1163.2|1158.2|1162.8|1157.8|1163.2|1158.2|1160.9|1155.9|115
1622735700000|2021-06-03 15:55:00|1162.5|1157.5|1161.9|1156.9|1162.9|1157.9|1161.5|1156.5|135
1622736000000|2021-06-03 16:00:00|1161.5|1156.5|1162.5|1157.5|1162.8|1157.8|1161.5|1156.5|117
1622736300000|2021-06-03 16:05:00|1162.6|1157.6|1164.6|1159.6|1165.2|1160.2|1162.6|1157.6|119
1622736600000|2021-06-03 16:10:00|1164.4|1159.4|1165.2|1160.2|1165.9|1160.9|1164.1|1159.1|138
1622736900000|2021-06-03 16:15:00|1164.6|1159.6|1163.4|1158.4|1165.1|1160.1|1163.1|1158.1|189
1622737200000|2021-06-03 16:20:00|1163.3|1158.3|1162.6|1157.6|1163.5|1158.5|1162.6|1157.6|172
1622737500000|2021-06-03 16:25:00|1162.7|1157.7|1164.7|1159.7|1165|1160|1162.5|1157.5|115
1622737800000|2021-06-03 16:30:00|1164.6|1159.6|1163.8|1158.8|1164.7|1159.7|1163.5|1158.5|116
1622738100000|2021-06-03 16:35:00|1163.6|1158.6|1165.3|1160.3|1165.3|1160.3|1163.5|1158.5|65
1622738400000|2021-06-03 16:40:00|1165.2|1160.2|1164.4|1159.4|1165.5|1160.5|1163.5|1158.5|66
1622738700000|2021-06-03 16:45:00|1163.9|1158.9|1164.8|1159.8|1164.8|1159.8|1163.3|1158.3|66
1622739000000|2021-06-03 16:50:00|1164.7|1159.7|1164.2|1159.2|1165|1160|1163.9|1158.9|58
1622739300000|2021-06-03 16:55:00|1164.1|1159.1|1165.4|1160.4|1165.7|1160.7|1163.8|1158.8|132
1622739600000|2021-06-03 17:00:00|1165.5|1160.5|1166.3|1161.3|1166.6|1161.6|1164.5|1159.5|199
1622739900000|2021-06-03 17:05:00|1166.2|1161.2|1164.9|1159.9|1166.3|1161.3|1164|1159|130
1622740200000|2021-06-03 17:10:00|1165|1160|1164.2|1159.2|1165.2|1160.2|1164.2|1159.2|122
1622740500000|2021-06-03 17:15:00|1164.3|1159.3|1164.3|1159.3|1164.5|1159.5|1163.1|1158.1|138
1622740800000|2021-06-03 17:20:00|1164.1|1159.1|1165.2|1160.2|1165.2|1160.2|1163.7|1158.7|113
1622741100000|2021-06-03 17:25:00|1165.4|1160.4|1164.7|1159.7|1165.4|1160.4|1164.5|1159.5|104
1622741400000|2021-06-03 17:30:00|1164.8|1159.8|1163.9|1158.9|1165.5|1160.5|1163.4|1158.4|97
1622741700000|2021-06-03 17:35:00|1163.8|1158.8|1163.4|1158.4|1163.9|1158.9|1163.4|1158.4|91
1622742000000|2021-06-03 17:40:00|1163.5|1158.5|1163.9|1158.9|1164|1159|1162.9|1157.9|125
1622742300000|2021-06-03 17:45:00|1164|1159|1163.3|1158.3|1164|1159|1163|1158|63
1622742600000|2021-06-03 17:50:00|1163.2|1158.2|1163|1158|1163.4|1158.4|1162.8|1157.8|73
1622742900000|2021-06-03 17:55:00|1163.1|1158.1|1164|1159|1164|1159|1162.8|1157.8|54
1622743200000|2021-06-03 18:00:00|1164.1|1159.1|1163.5|1158.5|1164.3|1159.3|1163.4|1158.4|28
1622743500000|2021-06-03 18:05:00|1163.6|1158.6|1164.4|1159.4|1164.5|1159.5|1163.6|1158.6|59
1622743800000|2021-06-03 18:10:00|1164.3|1159.3|1164.3|1159.3|1164.4|1159.4|1164.1|1159.1|34
1622744100000|2021-06-03 18:15:00|1164.4|1159.4|1164|1159|1164.4|1159.4|1163.9|1158.9|65
1622744400000|2021-06-03 18:20:00|1164.1|1159.1|1164.5|1159.5|1164.6|1159.6|1164|1159|69
1622744700000|2021-06-03 18:25:00|1164.6|1159.6|1164.7|1159.7|1165.2|1160.2|1164.6|1159.6|29
1622745000000|2021-06-03 18:30:00|1164.8|1159.8|1165.5|1160.5|1165.6|1160.6|1164.8|1159.8|105
1622745300000|2021-06-03 18:35:00|1165.6|1160.6|1164.7|1159.7|1165.6|1160.6|1164.5|1159.5|103
1622745600000|2021-06-03 18:40:00|1164.8|1159.8|1164.3|1159.3|1164.8|1159.8|1163.7|1158.7|70
1622745900000|2021-06-03 18:45:00|1164.4|1159.4|1164.8|1159.8|1164.9|1159.9|1164.1|1159.1|29
1622746200000|2021-06-03 18:50:00|1164.6|1159.6|1164.1|1159.1|1164.6|1159.6|1164.1|1159.1|25
1622746500000|2021-06-03 18:55:00|1164.2|1159.2|1164.7|1159.7|1165.3|1160.3|1164.2|1159.2|70
1622746800000|2021-06-03 19:00:00|1164.6|1159.6|1164.8|1159.8|1165|1160|1164.5|1159.5|127
1622747100000|2021-06-03 19:05:00|1164.7|1159.7|1164.9|1159.9|1165|1160|1164.6|1159.6|21
1622747400000|2021-06-03 19:10:00|1164.8|1159.8|1165.5|1160.5|1165.6|1160.6|1164.8|1159.8|74
1622747700000|2021-06-03 19:15:00|1165.3|1160.3|1165.1|1160.1|1165.8|1160.8|1164.8|1159.8|128
1622748000000|2021-06-03 19:20:00|1165|1160|1165.7|1160.7|1166|1161|1164.9|1159.9|89
1622748300000|2021-06-03 19:25:00|1165.6|1160.6|1165.9|1160.9|1165.9|1160.9|1165.3|1160.3|105
1622748600000|2021-06-03 19:30:00|1166|1161|1166|1161|1166.3|1161.3|1165.9|1160.9|63
1622748900000|2021-06-03 19:35:00|1165.9|1160.9|1165.9|1160.9|1166.4|1161.4|1165.8|1160.8|123
1622749200000|2021-06-03 19:40:00|1166|1161|1165.9|1160.9|1166.5|1161.5|1165.7|1160.7|62
1622749500000|2021-06-03 19:45:00|1166|1161|1165.8|1160.8|1166|1161|1165.4|1160.4|87
1622749800000|2021-06-03 19:50:00|1165.9|1160.9|1165.7|1160.7|1166.2|1161.2|1165.5|1160.5|89
1622750100000|2021-06-03 19:55:00|1165.8|1160.8|1165.6|1160.6|1166.2|1161.2|1165.4|1160.4|136
1622750400000|2021-06-03 20:00:00|1165.8|1160.8|1165|1160|1165.9|1160.9|1164.9|1159.9|108
1622750700000|2021-06-03 20:05:00|1164.9|1159.9|1165.5|1160.5|1165.5|1160.5|1164.9|1159.9|72
1622751000000|2021-06-03 20:10:00|1165.6|1160.6|1165.1|1160.1|1165.6|1160.6|1164.9|1159.9|19
1622751300000|2021-06-03 20:15:00|1164.9|1159.9|1165.1|1160.1|1165.3|1160.3|1164.8|1159.8|19
1622751600000|2021-06-03 20:20:00|1165.2|1160.2|1165.2|1160.2|1165.5|1160.5|1165.1|1160.1|35
1622751900000|2021-06-03 20:25:00|1165.1|1160.1|1164.9|1159.9|1165.2|1160.2|1164.9|1159.9|17
1622752200000|2021-06-03 20:30:00|1165|1160|1165.1|1160.1|1165.2|1160.2|1164.7|1159.7|27
1622752500000|2021-06-03 20:35:00|1165.2|1160.2|1165.2|1160.2|1165.4|1160.4|1165.1|1160.1|33
1622752800000|2021-06-03 20:40:00|1165.1|1160.1|1165|1160|1165.2|1160.2|1165|1160|4
1622753100000|2021-06-03 20:45:00|1164.9|1159.9|1164.6|1159.6|1165.1|1160.1|1164.4|1159.4|46
1622753400000|2021-06-03 20:50:00|1164.7|1159.7|1165.1|1160.1|1165.2|1160.2|1164.7|1159.7|19
1622753700000|2021-06-03 20:55:00|1165|1160|1164.6|1159.6|1165|1160|1164.1|1159.1|64
1622757600000|2021-06-03 22:00:00|1164.8|1159.8|1164.3|1159.3|1165.3|1160.3|1164.2|1159.2|41
1622757900000|2021-06-03 22:05:00|1164.2|1159.2|1164.3|1159.3|1164.4|1159.4|1164.2|1159.2|16
1622758200000|2021-06-03 22:10:00|1164.2|1159.2|1164.1|1159.1|1164.3|1159.3|1163.9|1158.9|12
1622758500000|2021-06-03 22:15:00|1164|1159|1164|1159|1164.1|1159.1|1163.8|1158.8|12
1622758800000|2021-06-03 22:20:00|1163.9|1158.9|1163.6|1158.6|1163.9|1158.9|1163.6|1158.6|4
1622759100000|2021-06-03 22:25:00|1163.7|1158.7|1163.5|1158.5|1163.8|1158.8|1163.4|1158.4|10
1622759400000|2021-06-03 22:30:00|1163.7|1158.7|1164.4|1159.4|1165.3|1160.3|1163.4|1158.4|40
1622759700000|2021-06-03 22:35:00|1163.9|1158.9|1163.3|1158.3|1164.2|1159.2|1163.3|1158.3|24
1622760000000|2021-06-03 22:40:00|1163.4|1158.4|1164|1159|1164|1159|1163.2|1158.2|18
1622760300000|2021-06-03 22:45:00|1164.2|1159.2|1163.9|1158.9|1164.2|1159.2|1163.9|1158.9|23
1622760600000|2021-06-03 22:50:00|1164|1159|1164.8|1159.8|1165.1|1160.1|1163.9|1158.9|16
1622760900000|2021-06-03 22:55:00|1164.6|1159.6|1164.4|1159.4|1164.7|1159.7|1164.3|1159.3|18
1622761200000|2021-06-03 23:00:00|1164.5|1159.5|1163.5|1158.5|1164.5|1159.5|1163.5|1158.5|21
1622761500000|2021-06-03 23:05:00|1163.9|1158.9|1164|1159|1164.1|1159.1|1163.8|1158.8|9
1622761800000|2021-06-03 23:10:00|1163.8|1158.8|1163.7|1158.7|1164.2|1159.2|1163.7|1158.7|12
1622762100000|2021-06-03 23:15:00|1163.8|1158.8|1163.8|1158.8|1163.9|1158.9|1163.7|1158.7|5
1622762400000|2021-06-03 23:20:00|1163.7|1158.7|1163.3|1158.3|1163.8|1158.8|1163.3|1158.3|8
1622762700000|2021-06-03 23:25:00|1163.4|1158.4|1163.2|1158.2|1163.5|1158.5|1163.2|1158.2|5
1622763000000|2021-06-03 23:30:00|1163.1|1158.1|1162.8|1157.8|1163.2|1158.2|1162.7|1157.7|13
1622763300000|2021-06-03 23:35:00|1162.7|1157.7|1162.9|1157.9|1163|1158|1162.3|1157.3|38
1622763600000|2021-06-03 23:40:00|1162.8|1157.8|1162.5|1157.5|1162.8|1157.8|1162.2|1157.2|37
1622763900000|2021-06-03 23:45:00|1162.4|1157.4|1161.9|1156.9|1162.6|1157.6|1161|1156|72
1622764200000|2021-06-03 23:50:00|1161.8|1156.8|1161.8|1156.8|1162.1|1157.1|1161.8|1156.8|22
1622764500000|2021-06-03 23:55:00|1161.9|1156.9|1161.7|1156.7|1161.9|1156.9|1161.5|1156.5|6
1622764800000|2021-06-04 00:00:00|1161.8|1156.8|1160.2|1155.2|1161.8|1156.8|1160|1155|59
1622765100000|2021-06-04 00:05:00|1160.3|1155.3|1158.5|1153.5|1160.8|1155.8|1158.3|1153.3|85
1622765400000|2021-06-04 00:10:00|1158.8|1153.8|1158.6|1153.6|1159.5|1154.5|1158.3|1153.3|107
1622765700000|2021-06-04 00:15:00|1158.4|1153.4|1158.3|1153.3|1158.5|1153.5|1158|1153|50
1622766000000|2021-06-04 00:20:00|1158.2|1153.2|1159.4|1154.4|1159.6|1154.6|1158.2|1153.2|95
1622766300000|2021-06-04 00:25:00|1159.5|1154.5|1158.6|1153.6|1159.7|1154.7|1158.3|1153.3|126
1622766600000|2021-06-04 00:30:00|1158.7|1153.7|1158.3|1153.3|1158.9|1153.9|1158|1153|101
1622766900000|2021-06-04 00:35:00|1158.2|1153.2|1158.6|1153.6|1159.1|1154.1|1158.1|1153.1|126
1622767200000|2021-06-04 00:40:00|1158.7|1153.7|1158.2|1153.2|1159|1154|1158|1153|51
1622767500000|2021-06-04 00:45:00|1158.1|1153.1|1158.6|1153.6|1158.8|1153.8|1157.3|1152.3|84
1622767800000|2021-06-04 00:50:00|1158.7|1153.7|1158|1153|1159.2|1154.2|1157.9|1152.9|63
1622768100000|2021-06-04 00:55:00|1157.9|1152.9|1159.1|1154.1|1159.4|1154.4|1157.8|1152.8|69
1622768400000|2021-06-04 01:00:00|1159.3|1154.3|1162.2|1157.2|1162.6|1157.6|1158.5|1153.5|225
1622768700000|2021-06-04 01:05:00|1162.3|1157.3|1159.5|1154.5|1162.3|1157.3|1159.5|1154.5|168
1622769000000|2021-06-04 01:10:00|1159.6|1154.6|1160.8|1155.8|1161.4|1156.4|1159.5|1154.5|280
1622769300000|2021-06-04 01:15:00|1160.9|1155.9|1160.9|1155.9|1161.2|1156.2|1159.9|1154.9|200
1622769600000|2021-06-04 01:20:00|1160.8|1155.8|1162.2|1157.2|1162.3|1157.3|1160.4|1155.4|130
1622769900000|2021-06-04 01:25:00|1162.3|1157.3|1162|1157|1162.6|1157.6|1161.8|1156.8|110
1622770200000|2021-06-04 01:30:00|1161.4|1156.4|1159.7|1154.7|1161.5|1156.5|1158.6|1153.6|125
1622770500000|2021-06-04 01:35:00|1159.6|1154.6|1160.1|1155.1|1160.5|1155.5|1158.7|1153.7|78
1622770800000|2021-06-04 01:40:00|1160|1155|1159.2|1154.2|1160.1|1155.1|1159.2|1154.2|122
1622771100000|2021-06-04 01:45:00|1159|1154|1157.7|1152.7|1159.2|1154.2|1157.7|1152.7|76
1622771400000|2021-06-04 01:50:00|1157.6|1152.6|1155.8|1150.8|1157.7|1152.7|1155.1|1150.1|123
1622771700000|2021-06-04 01:55:00|1156|1151|1154.4|1149.4|1156|1151|1153.7|1148.7|195
1622772000000|2021-06-04 02:00:00|1154.5|1149.5|1155|1150|1155.3|1150.3|1154|1149|133
1622772300000|2021-06-04 02:05:00|1155.3|1150.3|1155.3|1150.3|1156|1151|1155|1150|68
1622772600000|2021-06-04 02:10:00|1155.1|1150.1|1154.6|1149.6|1155.4|1150.4|1154.4|1149.4|91
1622772900000|2021-06-04 02:15:00|1154.4|1149.4|1155.1|1150.1|1155.1|1150.1|1154.1|1149.1|73
1622773200000|2021-06-04 02:20:00|1155.2|1150.2|1154.8|1149.8|1155.5|1150.5|1154.8|1149.8|34
1622773500000|2021-06-04 02:25:00|1155|1150|1155.9|1150.9|1156.1|1151.1|1154.9|1149.9|44
1622773800000|2021-06-04 02:30:00|1156.1|1151.1|1156.9|1151.9|1157.2|1152.2|1155.9|1150.9|101
1622774100000|2021-06-04 02:35:00|1157|1152|1156.4|1151.4|1157.9|1152.9|1156.4|1151.4|58
1622774400000|2021-06-04 02:40:00|1156.1|1151.1|1156.6|1151.6|1157.1|1152.1|1155.8|1150.8|51
1622774700000|2021-06-04 02:45:00|1156.8|1151.8|1157|1152|1157.7|1152.7|1156.7|1151.7|35
1622775000000|2021-06-04 02:50:00|1157.1|1152.1|1157.1|1152.1|1157.8|1152.8|1157.1|1152.1|36
1622775300000|2021-06-04 02:55:00|1157.2|1152.2|1157.7|1152.7|1158.5|1153.5|1157.1|1152.1|81
1622775600000|2021-06-04 03:00:00|1157.8|1152.8|1157.6|1152.6|1158.2|1153.2|1157.4|1152.4|38
1622775900000|2021-06-04 03:05:00|1157.5|1152.5|1157.6|1152.6|1159.5|1154.5|1157.5|1152.5|42
1622776200000|2021-06-04 03:10:00|1157.5|1152.5|1156.4|1151.4|1157.6|1152.6|1156.4|1151.4|33
1622776500000|2021-06-04 03:15:00|1156.5|1151.5|1158.3|1153.3|1159.5|1154.5|1156.2|1151.2|71
1622776800000|2021-06-04 03:20:00|1158.4|1153.4|1159.2|1154.2|1159.3|1154.3|1157.9|1152.9|46
1622777100000|2021-06-04 03:25:00|1160.1|1155.1|1159.4|1154.4|1160.4|1155.4|1158.7|1153.7|54
1622777400000|2021-06-04 03:30:00|1159.6|1154.6|1159.4|1154.4|1159.7|1154.7|1158.9|1153.9|28
1622777700000|2021-06-04 03:35:00|1159.5|1154.5|1158.7|1153.7|1159.7|1154.7|1158.7|1153.7|37
1622778000000|2021-06-04 03:40:00|1158.8|1153.8|1160.1|1155.1|1161.2|1156.2|1158.6|1153.6|52
1622778300000|2021-06-04 03:45:00|1160.3|1155.3|1159.3|1154.3|1160.4|1155.4|1158.8|1153.8|115
1622778600000|2021-06-04 03:50:00|1159.2|1154.2|1159.3|1154.3|1159.7|1154.7|1158.9|1153.9|87
1622778900000|2021-06-04 03:55:00|1159.2|1154.2|1158.4|1153.4|1159.3|1154.3|1158.1|1153.1|67
1622779200000|2021-06-04 04:00:00|1158.7|1153.7|1157.7|1152.7|1158.7|1153.7|1157.5|1152.5|107
1622779500000|2021-06-04 04:05:00|1157.6|1152.6|1159.9|1154.9|1160|1155|1157.1|1152.1|76
1622779800000|2021-06-04 04:10:00|1159.8|1154.8|1158.8|1153.8|1159.8|1154.8|1158.1|1153.1|40
1622780100000|2021-06-04 04:15:00|1158.7|1153.7|1157.7|1152.7|1158.7|1153.7|1157.6|1152.6|36
1622780400000|2021-06-04 04:20:00|1157.8|1152.8|1158.5|1153.5|1158.6|1153.6|1157.3|1152.3|50
1622780700000|2021-06-04 04:25:00|1158.6|1153.6|1159.1|1154.1|1159.3|1154.3|1158.6|1153.6|24
1622781000000|2021-06-04 04:30:00|1159.2|1154.2|1159.4|1154.4|1159.5|1154.5|1158.6|1153.6|23
1622781300000|2021-06-04 04:35:00|1159.3|1154.3|1158.6|1153.6|1159.4|1154.4|1158.6|1153.6|19
1622781600000|2021-06-04 04:40:00|1158.5|1153.5|1157.3|1152.3|1158.6|1153.6|1157.2|1152.2|32
1622781900000|2021-06-04 04:45:00|1157.4|1152.4|1157.2|1152.2|1159|1154|1157.2|1152.2|33
1622782200000|2021-06-04 04:50:00|1157.1|1152.1|1158.3|1153.3|1158.5|1153.5|1157.1|1152.1|42
1622782500000|2021-06-04 04:55:00|1158.5|1153.5|1158.2|1153.2|1159|1154|1157.8|1152.8|29
1622782800000|2021-06-04 05:00:00|1158.3|1153.3|1156.8|1151.8|1158.6|1153.6|1156.8|1151.8|86
1622783100000|2021-06-04 05:05:00|1156.9|1151.9|1156.8|1151.8|1157.2|1152.2|1156.4|1151.4|49
1622783400000|2021-06-04 05:10:00|1156.7|1151.7|1157.2|1152.2|1158|1153|1156.7|1151.7|38
1622783700000|2021-06-04 05:15:00|1157.1|1152.1|1158.4|1153.4|1158.4|1153.4|1157.1|1152.1|58
1622784000000|2021-06-04 05:20:00|1158.6|1153.6|1158.8|1153.8|1158.9|1153.9|1158.2|1153.2|71
1622784300000|2021-06-04 05:25:00|1158.7|1153.7|1158.3|1153.3|1158.8|1153.8|1157.5|1152.5|42
1622784600000|2021-06-04 05:30:00|1158.4|1153.4|1158.6|1153.6|1159.1|1154.1|1158|1153|59
1622784900000|2021-06-04 05:35:00|1158.5|1153.5|1157.6|1152.6|1158.7|1153.7|1157.4|1152.4|82
1622785200000|2021-06-04 05:40:00|1158.2|1153.2|1156.6|1151.6|1158.7|1153.7|1156.6|1151.6|59
1622785500000|2021-06-04 05:45:00|1156.5|1151.5|1156.4|1151.4|1156.7|1151.7|1155.6|1150.6|125
1622785800000|2021-06-04 05:50:00|1156.5|1151.5|1155.9|1150.9|1157.5|1152.5|1155.8|1150.8|77
1622786100000|2021-06-04 05:55:00|1155.8|1150.8|1156|1151|1156.5|1151.5|1155.6|1150.6|110
1622786400000|2021-06-04 06:00:00|1155.9|1150.9|1156.8|1151.8|1157.9|1152.9|1155.5|1150.5|150
1622786700000|2021-06-04 06:05:00|1156.9|1151.9|1156.4|1151.4|1157.5|1152.5|1156.3|1151.3|185
1622787000000|2021-06-04 06:10:00|1156|1151|1158.9|1153.9|1159.1|1154.1|1155.8|1150.8|127
1622787300000|2021-06-04 06:15:00|1159.2|1154.2|1159.7|1154.7|1159.7|1154.7|1158.6|1153.6|51
1622787600000|2021-06-04 06:20:00|1159.6|1154.6|1158.7|1153.7|1159.7|1154.7|1158|1153|58
1622787900000|2021-06-04 06:25:00|1158.3|1153.3|1157.5|1152.5|1158.5|1153.5|1156.7|1151.7|89
1622788200000|2021-06-04 06:30:00|1157.7|1152.7|1158.1|1153.1|1158.7|1153.7|1157.6|1152.6|82
1622788500000|2021-06-04 06:35:00|1158|1153|1158|1153|1158.4|1153.4|1157.1|1152.1|83
1622788800000|2021-06-04 06:40:00|1157.9|1152.9|1161|1156|1161|1156|1157.9|1152.9|83
1622789100000|2021-06-04 06:45:00|1161.1|1156.1|1160.3|1155.3|1161.2|1156.2|1159.7|1154.7|72
1622789400000|2021-06-04 06:50:00|1160.4|1155.4|1160.1|1155.1|1160.5|1155.5|1159.5|1154.5|72
1622789700000|2021-06-04 06:55:00|1160|1155|1161|1156|1161.3|1156.3|1159.7|1154.7|80
1622790000000|2021-06-04 07:00:00|1161.1|1156.1|1160.7|1155.7|1162.3|1157.3|1160.2|1155.2|115
1622790300000|2021-06-04 07:05:00|1160.8|1155.8|1159.9|1154.9|1161|1156|1158.9|1153.9|105
1622790600000|2021-06-04 07:10:00|1160|1155|1161.2|1156.2|1161.9|1156.9|1160|1155|114
1622790900000|2021-06-04 07:15:00|1161.1|1156.1|1160.2|1155.2|1162|1157|1159.9|1154.9|117
1622791200000|2021-06-04 07:20:00|1160.4|1155.4|1160.4|1155.4|1161.1|1156.1|1159.8|1154.8|91
1622791500000|2021-06-04 07:25:00|1160.1|1155.1|1159.1|1154.1|1160.4|1155.4|1158.7|1153.7|117
1622791800000|2021-06-04 07:30:00|1159|1154|1160.6|1155.6|1161.5|1156.5|1158.8|1153.8|185
1622792100000|2021-06-04 07:35:00|1160.7|1155.7|1160.7|1155.7|1161.1|1156.1|1159.7|1154.7|79
1622792400000|2021-06-04 07:40:00|1160.2|1155.2|1161.8|1156.8|1162.6|1157.6|1160.2|1155.2|83
1622792700000|2021-06-04 07:45:00|1161.9|1156.9|1161.6|1156.6|1161.9|1156.9|1160.6|1155.6|75
1622793000000|2021-06-04 07:50:00|1162.3|1157.3|1160.4|1155.4|1162.5|1157.5|1160|1155|83
1622793300000|2021-06-04 07:55:00|1160.5|1155.5|1160.3|1155.3|1161.1|1156.1|1159.7|1154.7|102
1622793600000|2021-06-04 08:00:00|1160.2|1155.2|1159.2|1154.2|1160.7|1155.7|1159.2|1154.2|99
1622793900000|2021-06-04 08:05:00|1159.1|1154.1|1158.2|1153.2|1159.4|1154.4|1157.5|1152.5|102
1622794200000|2021-06-04 08:10:00|1158.1|1153.1|1158|1153|1158.5|1153.5|1157.7|1152.7|79
1622794500000|2021-06-04 08:15:00|1158.1|1153.1|1157.8|1152.8|1158.8|1153.8|1157|1152|85
1622794800000|2021-06-04 08:20:00|1157.7|1152.7|1157|1152|1158.6|1153.6|1156.7|1151.7|97
1622795100000|2021-06-04 08:25:00|1157.1|1152.1|1157.5|1152.5|1157.7|1152.7|1156.9|1151.9|71
1622795400000|2021-06-04 08:30:00|1157.8|1152.8|1156.7|1151.7|1157.9|1152.9|1156.5|1151.5|92
1622795700000|2021-06-04 08:35:00|1156.6|1151.6|1157.9|1152.9|1158|1153|1156.2|1151.2|104
1622796000000|2021-06-04 08:40:00|1157.8|1152.8|1158.1|1153.1|1158.5|1153.5|1157.4|1152.4|76
1622796300000|2021-06-04 08:45:00|1158.3|1153.3|1157.5|1152.5|1159.1|1154.1|1157|1152|105
1622796600000|2021-06-04 08:50:00|1157.6|1152.6|1157.8|1152.8|1158.8|1153.8|1157.6|1152.6|68
1622796900000|2021-06-04 08:55:00|1157.9|1152.9|1158.4|1153.4|1158.5|1153.5|1157.5|1152.5|44
1622797200000|2021-06-04 09:00:00|1158.5|1153.5|1158.7|1153.7|1158.9|1153.9|1158.1|1153.1|45
1622797500000|2021-06-04 09:05:00|1158.8|1153.8|1158.8|1153.8|1158.8|1153.8|1158|1153|88
1622797800000|2021-06-04 09:10:00|1158.9|1153.9|1158.3|1153.3|1159|1154|1158.3|1153.3|78
1622798100000|2021-06-04 09:15:00|1158.4|1153.4|1158.5|1153.5|1158.6|1153.6|1158.1|1153.1|45
1622798400000|2021-06-04 09:20:00|1158.4|1153.4|1157.9|1152.9|1158.4|1153.4|1157.1|1152.1|64
1622798700000|2021-06-04 09:25:00|1157.6|1152.6|1156.2|1151.2|1157.8|1152.8|1156.1|1151.1|164
1622799000000|2021-06-04 09:30:00|1156.1|1151.1|1156.1|1151.1|1156.6|1151.6|1155.6|1150.6|72
1622799300000|2021-06-04 09:35:00|1156.2|1151.2|1157|1152|1157|1152|1155.7|1150.7|81
1622799600000|2021-06-04 09:40:00|1157.1|1152.1|1157.2|1152.2|1157.2|1152.2|1156.2|1151.2|66
1622799900000|2021-06-04 09:45:00|1157.1|1152.1|1156.9|1151.9|1157.7|1152.7|1156.6|1151.6|90
1622800200000|2021-06-04 09:50:00|1157|1152|1156.5|1151.5|1157|1152|1156.4|1151.4|63
1622800500000|2021-06-04 09:55:00|1156.6|1151.6|1156.7|1151.7|1157.6|1152.6|1156.1|1151.1|59
1622800800000|2021-06-04 10:00:00|1156.8|1151.8|1157.3|1152.3|1157.7|1152.7|1156.4|1151.4|92
1622801100000|2021-06-04 10:05:00|1157.2|1152.2|1158|1153|1158.4|1153.4|1157.1|1152.1|74
1622801400000|2021-06-04 10:10:00|1157.9|1152.9|1157.8|1152.8|1158.3|1153.3|1157.5|1152.5|80
1622801700000|2021-06-04 10:15:00|1157.6|1152.6|1157.3|1152.3|1158|1153|1157.3|1152.3|103
1622802000000|2021-06-04 10:20:00|1157.2|1152.2|1156.8|1151.8|1157.4|1152.4|1156.7|1151.7|42
1622802300000|2021-06-04 10:25:00|1156.9|1151.9|1157.6|1152.6|1157.7|1152.7|1156.6|1151.6|91
1622802600000|2021-06-04 10:30:00|1157.5|1152.5|1156.6|1151.6|1157.6|1152.6|1156.3|1151.3|98
1622802900000|2021-06-04 10:35:00|1156.5|1151.5|1156.1|1151.1|1156.6|1151.6|1155.8|1150.8|83
1622803200000|2021-06-04 10:40:00|1156|1151|1155.7|1150.7|1156.3|1151.3|1155.7|1150.7|73
1622803500000|2021-06-04 10:45:00|1155.5|1150.5|1155.9|1150.9|1156.1|1151.1|1155.2|1150.2|85
1622803800000|2021-06-04 10:50:00|1156.3|1151.3|1155.7|1150.7|1156.3|1151.3|1155.5|1150.5|108
1622804100000|2021-06-04 10:55:00|1155.8|1150.8|1154.8|1149.8|1155.8|1150.8|1154.7|1149.7|101
1622804400000|2021-06-04 11:00:00|1154.9|1149.9|1155.1|1150.1|1155.6|1150.6|1154.6|1149.6|123
1622804700000|2021-06-04 11:05:00|1155.2|1150.2|1153.1|1148.1|1155.6|1150.6|1153|1148|136
1622805000000|2021-06-04 11:10:00|1153|1148|1154.4|1149.4|1154.6|1149.6|1153|1148|85
1622805300000|2021-06-04 11:15:00|1154.5|1149.5|1155.3|1150.3|1155.7|1150.7|1153.7|1148.7|82
1622805600000|2021-06-04 11:20:00|1155.6|1150.6|1156|1151|1156.9|1151.9|1155.2|1150.2|72
1622805900000|2021-06-04 11:25:00|1155.7|1150.7|1156.6|1151.6|1156.7|1151.7|1155.3|1150.3|54
1622806200000|2021-06-04 11:30:00|1156.7|1151.7|1155.7|1150.7|1156.9|1151.9|1155.4|1150.4|89
1622806500000|2021-06-04 11:35:00|1156.2|1151.2|1156|1151|1156.8|1151.8|1155.7|1150.7|82
1622806800000|2021-06-04 11:40:00|1156.1|1151.1|1154.8|1149.8|1156.2|1151.2|1154.2|1149.2|96
1622807100000|2021-06-04 11:45:00|1154.7|1149.7|1153.7|1148.7|1154.8|1149.8|1153|1148|69
1622807400000|2021-06-04 11:50:00|1153.8|1148.8|1153.5|1148.5|1153.8|1148.8|1152.2|1147.2|142
1622807700000|2021-06-04 11:55:00|1153.4|1148.4|1153.1|1148.1|1153.7|1148.7|1153|1148|59
1622808000000|2021-06-04 12:00:00|1153|1148|1152.8|1147.8|1153.6|1148.6|1152.1|1147.1|155
1622808300000|2021-06-04 12:05:00|1152.6|1147.6|1148.3|1143.3|1152.7|1147.7|1146.9|1141.9|197
1622808600000|2021-06-04 12:10:00|1148.1|1143.1|1148.8|1143.8|1148.8|1143.8|1146.8|1141.8|225
1622808900000|2021-06-04 12:15:00|1148.9|1143.9|1151.9|1146.9|1152.9|1147.9|1148.8|1143.8|193
1622809200000|2021-06-04 12:20:00|1151.3|1146.3|1148.7|1143.7|1151.3|1146.3|1147.2|1142.2|182
1622809500000|2021-06-04 12:25:00|1148.5|1143.5|1154.3|1138.2|1154.4|1145.1|1147.4|1138|114
1622809800000|2021-06-04 12:30:00|1154.4|1139.4|1159.5|1154.5|1159.9|1154.9|1152.5|1139.4|670
1622810100000|2021-06-04 12:35:00|1159.6|1154.6|1156|1151|1159.6|1154.6|1153.5|1148.5|562
1622810400000|2021-06-04 12:40:00|1156.3|1151.3|1161.9|1156.9|1161.9|1156.9|1153.7|1148.7|439
1622810700000|2021-06-04 12:45:00|1162|1157|1159.4|1154.4|1162.2|1157.2|1157.8|1152.8|342
1622811000000|2021-06-04 12:50:00|1159.3|1154.3|1162.6|1157.6|1163.4|1158.4|1158.8|1153.8|313
1622811300000|2021-06-04 12:55:00|1162.8|1157.8|1164.6|1159.6|1166.7|1161.7|1162.4|1157.4|325
1622811600000|2021-06-04 13:00:00|1164.5|1159.5|1164.4|1159.4|1166.2|1161.2|1164.3|1159.3|380
1622811900000|2021-06-04 13:05:00|1164.5|1159.5|1163.5|1158.5|1166.3|1161.3|1163.3|1158.3|303
1622812200000|2021-06-04 13:10:00|1163.6|1158.6|1163.2|1158.2|1164.6|1159.6|1161.2|1156.2|227
1622812500000|2021-06-04 13:15:00|1163.3|1158.3|1166.1|1161.1|1167.3|1162.3|1162.4|1157.4|259
1622812800000|2021-06-04 13:20:00|1166.3|1161.3|1166.3|1161.3|1167.1|1162.1|1164.3|1159.3|181
1622813100000|2021-06-04 13:25:00|1166.4|1161.4|1166.9|1161.9|1167.5|1162.5|1165.2|1160.2|201
1622813400000|2021-06-04 13:30:00|1167|1162|1166.5|1161.5|1167.8|1162.8|1165.7|1160.7|319
1622813700000|2021-06-04 13:35:00|1166.7|1161.7|1164.8|1159.8|1167.1|1162.1|1164.7|1159.7|266
1622814000000|2021-06-04 13:40:00|1164.9|1159.9|1164.1|1159.1|1165.1|1160.1|1162.8|1157.8|182
1622814300000|2021-06-04 13:45:00|1164.3|1159.3|1166.3|1161.3|1167|1162|1161.8|1156.8|197
1622814600000|2021-06-04 13:50:00|1166.4|1161.4|1170.1|1165.1|1170.7|1165.7|1166.4|1161.4|223
1622814900000|2021-06-04 13:55:00|1170.2|1165.2|1170.1|1165.1|1170.7|1165.7|1168.1|1163.1|280
1622815200000|2021-06-04 14:00:00|1170|1165|1170.4|1165.4|1171.6|1166.6|1169.4|1164.4|230
1622815500000|2021-06-04 14:05:00|1170.3|1165.3|1171.7|1166.7|1172.2|1167.2|1168.8|1163.8|167
1622815800000|2021-06-04 14:10:00|1171.8|1166.8|1169.5|1164.5|1172.8|1167.8|1169.5|1164.5|172
1622816100000|2021-06-04 14:15:00|1169.3|1164.3|1169|1164|1170.5|1165.5|1168.6|1163.6|258
1622816400000|2021-06-04 14:20:00|1169.1|1164.1|1170|1165|1170|1165|1168.2|1163.2|193
1622816700000|2021-06-04 14:25:00|1170.1|1165.1|1169.3|1164.3|1170.5|1165.5|1167.5|1162.5|229
1622817000000|2021-06-04 14:30:00|1169.4|1164.4|1171.4|1166.4|1172.3|1167.3|1169.2|1164.2|173
1622817300000|2021-06-04 14:35:00|1171.5|1166.5|1170.5|1165.5|1171.5|1166.5|1169.7|1164.7|115
1622817600000|2021-06-04 14:40:00|1170.8|1165.8|1168.5|1163.5|1171.4|1166.4|1168.5|1163.5|185
1622817900000|2021-06-04 14:45:00|1168.6|1163.6|1168.8|1163.8|1169.8|1164.8|1168.5|1163.5|146
1622818200000|2021-06-04 14:50:00|1168.7|1163.7|1167.8|1162.8|1168.8|1163.8|1166.7|1161.7|180
1622818500000|2021-06-04 14:55:00|1167.7|1162.7|1168.8|1163.8|1168.8|1163.8|1165.9|1160.9|244
1622818800000|2021-06-04 15:00:00|1168.7|1163.7|1168.1|1163.1|1169.1|1164.1|1167.8|1162.8|132
1622819100000|2021-06-04 15:05:00|1168.3|1163.3|1169.6|1164.6|1169.7|1164.7|1168.1|1163.1|68
1622819400000|2021-06-04 15:10:00|1169.8|1164.8|1170.9|1165.9|1171|1166|1168.9|1163.9|87
1622819700000|2021-06-04 15:15:00|1171|1166|1170.9|1165.9|1171.9|1166.9|1170.1|1165.1|83
1622820000000|2021-06-04 15:20:00|1171|1166|1170.2|1165.2|1171.2|1166.2|1169.8|1164.8|108
1622820300000|2021-06-04 15:25:00|1170.1|1165.1|1170.4|1165.4|1171.1|1166.1|1169.5|1164.5|54
1622820600000|2021-06-04 15:30:00|1170.6|1165.6|1169.6|1164.6|1170.7|1165.7|1169.1|1164.1|67
1622820900000|2021-06-04 15:35:00|1169.7|1164.7|1169.9|1164.9|1170.7|1165.7|1169.6|1164.6|63
1622821200000|2021-06-04 15:40:00|1169.8|1164.8|1169.4|1164.4|1170.6|1165.6|1169.3|1164.3|99
1622821500000|2021-06-04 15:45:00|1169.3|1164.3|1169.6|1164.6|1169.8|1164.8|1168.8|1163.8|59
1622821800000|2021-06-04 15:50:00|1169.7|1164.7|1168.7|1163.7|1170.2|1165.2|1168.5|1163.5|77
1622822100000|2021-06-04 15:55:00|1168.8|1163.8|1169.9|1164.9|1170.2|1165.2|1168.8|1163.8|101
1622822400000|2021-06-04 16:00:00|1170|1165|1169.6|1164.6|1170.2|1165.2|1169.2|1164.2|42
1622822700000|2021-06-04 16:05:00|1169.5|1164.5|1168.4|1163.4|1169.9|1164.9|1168.4|1163.4|49
1622823000000|2021-06-04 16:10:00|1168.5|1163.5|1168.6|1163.6|1169.9|1164.9|1168.5|1163.5|63
1622823300000|2021-06-04 16:15:00|1168.5|1163.5|1167.9|1162.9|1168.8|1163.8|1167.8|1162.8|82
1622823600000|2021-06-04 16:20:00|1168|1163|1168.3|1163.3|1168.7|1163.7|1167.9|1162.9|69
1622823900000|2021-06-04 16:25:00|1168.4|1163.4|1168.1|1163.1|1168.9|1163.9|1168|1163|87
1622824200000|2021-06-04 16:30:00|1168|1163|1167.3|1162.3|1168.3|1163.3|1167.3|1162.3|92
1622824500000|2021-06-04 16:35:00|1167.4|1162.4|1168|1163|1168.3|1163.3|1167.4|1162.4|51
1622824800000|2021-06-04 16:40:00|1168.1|1163.1|1167.1|1162.1|1168.4|1163.4|1167.1|1162.1|71
1622825100000|2021-06-04 16:45:00|1167.2|1162.2|1167.1|1162.1|1167.8|1162.8|1167|1162|69
1622825400000|2021-06-04 16:50:00|1167.3|1162.3|1167.1|1162.1|1167.5|1162.5|1166.2|1161.2|133
1622825700000|2021-06-04 16:55:00|1167|1162|1167.2|1162.2|1167.6|1162.6|1166.3|1161.3|71
1622826000000|2021-06-04 17:00:00|1167.1|1162.1|1168.5|1163.5|1169|1164|1167.1|1162.1|130
1622826300000|2021-06-04 17:05:00|1168.6|1163.6|1168.8|1163.8|1169.2|1164.2|1168.5|1163.5|68
1622826600000|2021-06-04 17:10:00|1168.4|1163.4|1168.9|1163.9|1169.2|1164.2|1168.4|1163.4|118
1622826900000|2021-06-04 17:15:00|1168.8|1163.8|1170|1165|1170|1165|1168.5|1163.5|58
1622827200000|2021-06-04 17:20:00|1169.9|1164.9|1170.2|1165.2|1170.4|1165.4|1169.1|1164.1|124
1622827500000|2021-06-04 17:25:00|1170.3|1165.3|1169.9|1164.9|1170.4|1165.4|1169.5|1164.5|105
1622827800000|2021-06-04 17:30:00|1170.1|1165.1|1169.8|1164.8|1170.2|1165.2|1169.6|1164.6|56
1622828100000|2021-06-04 17:35:00|1169.7|1164.7|1169.7|1164.7|1170.1|1165.1|1169.6|1164.6|60
1622828400000|2021-06-04 17:40:00|1169.8|1164.8|1169.7|1164.7|1170.3|1165.3|1169.6|1164.6|191
1622828700000|2021-06-04 17:45:00|1169.6|1164.6|1169.7|1164.7|1170.2|1165.2|1169.6|1164.6|50
1622829000000|2021-06-04 17:50:00|1169.6|1164.6|1169.3|1164.3|1169.7|1164.7|1169.3|1164.3|74
1622829300000|2021-06-04 17:55:00|1169.6|1164.6|1170.2|1165.2|1170.2|1165.2|1169.3|1164.3|50
1622829600000|2021-06-04 18:00:00|1170.1|1165.1|1170.8|1165.8|1170.9|1165.9|1170|1165|31
1622829900000|2021-06-04 18:05:00|1170.9|1165.9|1170.6|1165.6|1170.9|1165.9|1170.2|1165.2|124
1622830200000|2021-06-04 18:10:00|1170.5|1165.5|1170.3|1165.3|1170.8|1165.8|1170.2|1165.2|68
1622830500000|2021-06-04 18:15:00|1170.4|1165.4|1169.8|1164.8|1170.5|1165.5|1169.8|1164.8|80
1622830800000|2021-06-04 18:20:00|1169.7|1164.7|1170.5|1165.5|1171.1|1166.1|1169.7|1164.7|52
1622831100000|2021-06-04 18:25:00|1170.6|1165.6|1169.9|1164.9|1170.6|1165.6|1169.8|1164.8|39
1622831400000|2021-06-04 18:30:00|1169.8|1164.8|1170.3|1165.3|1170.5|1165.5|1169.5|1164.5|44
1622831700000|2021-06-04 18:35:00|1170.2|1165.2|1171.4|1166.4|1171.4|1166.4|1170|1165|105
1622832000000|2021-06-04 18:40:00|1171.5|1166.5|1170.9|1165.9|1171.5|1166.5|1170.9|1165.9|21
1622832300000|2021-06-04 18:45:00|1170.8|1165.8|1171.1|1166.1|1171.1|1166.1|1170.7|1165.7|19
1622832600000|2021-06-04 18:50:00|1171.2|1166.2|1171.1|1166.1|1172.1|1167.1|1171.1|1166.1|59
1622832900000|2021-06-04 18:55:00|1171.2|1166.2|1171.8|1166.8|1171.9|1166.9|1171.2|1166.2|52
1622833200000|2021-06-04 19:00:00|1171.7|1166.7|1171.5|1166.5|1171.8|1166.8|1171.3|1166.3|128
1622833500000|2021-06-04 19:05:00|1171.6|1166.6|1171.3|1166.3|1171.8|1166.8|1171|1166|26
1622833800000|2021-06-04 19:10:00|1171.4|1166.4|1171.4|1166.4|1171.8|1166.8|1171.1|1166.1|34
1622834100000|2021-06-04 19:15:00|1171.3|1166.3|1170.9|1165.9|1171.3|1166.3|1170.4|1165.4|56
1622834400000|2021-06-04 19:20:00|1170.8|1165.8|1170.8|1165.8|1170.9|1165.9|1170.5|1165.5|51
1622834700000|2021-06-04 19:25:00|1170.7|1165.7|1170.5|1165.5|1170.9|1165.9|1170.5|1165.5|81
1622835000000|2021-06-04 19:30:00|1170.7|1165.7|1170.6|1165.6|1170.7|1165.7|1170.4|1165.4|116
1622835300000|2021-06-04 19:35:00|1170.5|1165.5|1170.1|1165.1|1170.6|1165.6|1169.9|1164.9|57
1622835600000|2021-06-04 19:40:00|1170.2|1165.2|1170.9|1165.9|1170.9|1165.9|1170.1|1165.1|31
1622835900000|2021-06-04 19:45:00|1170.7|1165.7|1170.7|1165.7|1170.9|1165.9|1170.5|1165.5|94
1622836200000|2021-06-04 19:50:00|1170.8|1165.8|1171.1|1166.1|1171.3|1166.3|1170.8|1165.8|82
1622836500000|2021-06-04 19:55:00|1171|1166|1171.1|1166.1|1171.2|1166.2|1170.6|1165.6|55
1622836800000|2021-06-04 20:00:00|1171.2|1166.2|1170.5|1165.5|1171.3|1166.3|1170.5|1165.5|25
1622837100000|2021-06-04 20:05:00|1170.6|1165.6|1171.6|1166.6|1171.6|1166.6|1170.5|1165.5|15
1622837400000|2021-06-04 20:10:00|1171.5|1166.5|1171.8|1166.8|1171.9|1166.9|1171.1|1166.1|13
1622837700000|2021-06-04 20:15:00|1171.7|1166.7|1171.3|1166.3|1171.7|1166.7|1171.3|1166.3|9
1622838000000|2021-06-04 20:20:00|1171.4|1166.4|1171.4|1166.4|1171.5|1166.5|1171.4|1166.4|3
1622838300000|2021-06-04 20:25:00|1171.6|1166.6|1171.5|1166.5|1171.6|1166.6|1171.5|1166.5|2
1622838600000|2021-06-04 20:30:00|1171.3|1166.3|1171.5|1166.5|1171.7|1166.7|1171.3|1166.3|17
1622838900000|2021-06-04 20:35:00|1171.4|1166.4|1171.9|1166.9|1171.9|1166.9|1171.1|1166.1|32
1622839200000|2021-06-04 20:40:00|1171.5|1166.5|1171.8|1166.8|1171.8|1166.8|1171.5|1166.5|7
1622839500000|2021-06-04 20:45:00|1171.9|1166.9|1171.1|1166.1|1172.1|1167.1|1171|1166|26
1622839800000|2021-06-04 20:50:00|1171|1166|1171.1|1166.1|1171.3|1166.3|1171|1166|5
1622840100000|2021-06-04 20:55:00|1171.2|1166.2|1172.1|1167.1|1172.1|1167.1|1170.6|1165.6|14
1623016800000|2021-06-06 22:00:00|1172.7|1167.7|1172.8|1167.8|1173|1168|1172.4|1167.4|130
1623017100000|2021-06-06 22:05:00|1172.7|1167.7|1172.9|1167.9|1173.3|1168.3|1172.4|1167.4|66
1623017400000|2021-06-06 22:10:00|1173|1168|1172.7|1167.7|1173.3|1168.3|1172.7|1167.7|31
1623017700000|2021-06-06 22:15:00|1172.8|1167.8|1173|1168|1173|1168|1172.5|1167.5|27
1623018000000|2021-06-06 22:20:00|1173.1|1168.1|1173.2|1168.2|1173.4|1168.4|1173.1|1168.1|14
1623018300000|2021-06-06 22:25:00|1173.1|1168.1|1173.3|1168.3|1173.3|1168.3|1172.8|1167.8|13
1623018600000|2021-06-06 22:30:00|1173.2|1168.2|1174.4|1169.4|1174.5|1169.5|1173.2|1168.2|41
1623018900000|2021-06-06 22:35:00|1174.3|1169.3|1173.8|1168.8|1174.3|1169.3|1173.5|1168.5|40
1623019200000|2021-06-06 22:40:00|1174.1|1169.1|1173.4|1168.4|1174.2|1169.2|1172.7|1167.7|42
1623019500000|2021-06-06 22:45:00|1173.3|1168.3|1173.3|1168.3|1173.6|1168.6|1172.7|1167.7|29
1623019800000|2021-06-06 22:50:00|1173.2|1168.2|1174.2|1169.2|1174.2|1169.2|1173.2|1168.2|18
1623020100000|2021-06-06 22:55:00|1174.3|1169.3|1173.7|1168.7|1174.3|1169.3|1173.7|1168.7|22
1623020400000|2021-06-06 23:00:00|1173.5|1168.5|1173.8|1168.8|1173.9|1168.9|1173.5|1168.5|23
1623020700000|2021-06-06 23:05:00|1174|1169|1174.4|1169.4|1174.5|1169.5|1174|1169|23
1623021000000|2021-06-06 23:10:00|1174.3|1169.3|1173.1|1168.1|1174.3|1169.3|1173|1168|31
1623021300000|2021-06-06 23:15:00|1173.2|1168.2|1174.1|1169.1|1174.2|1169.2|1173.1|1168.1|35
1623021600000|2021-06-06 23:20:00|1174|1169|1173.6|1168.6|1174|1169|1173.4|1168.4|15
1623021900000|2021-06-06 23:25:00|1173.8|1168.8|1173.9|1168.9|1174.2|1169.2|1173.8|1168.8|17
1623022200000|2021-06-06 23:30:00|1174.1|1169.1|1174.6|1169.6|1174.6|1169.6|1174.1|1169.1|13
1623022500000|2021-06-06 23:35:00|1174.7|1169.7|1174.7|1169.7|1175.3|1170.3|1174.6|1169.6|24
1623022800000|2021-06-06 23:40:00|1174.6|1169.6|1175|1170|1175.1|1170.1|1174.5|1169.5|46
1623023100000|2021-06-06 23:45:00|1174.8|1169.8|1174.2|1169.2|1175|1170|1173.8|1168.8|19
1623023400000|2021-06-06 23:50:00|1174.3|1169.3|1175.5|1170.5|1175.6|1170.6|1174.2|1169.2|26
1623023700000|2021-06-06 23:55:00|1175.4|1170.4|1175.5|1170.5|1175.6|1170.6|1175.2|1170.2|96
1623024000000|2021-06-07 00:00:00|1175.4|1170.4|1175|1170|1175.4|1170.4|1174|1169|105
1623024300000|2021-06-07 00:05:00|1174.9|1169.9|1176.6|1171.6|1176.6|1171.6|1174.9|1169.9|55
1623024600000|2021-06-07 00:10:00|1176.5|1171.5|1176.4|1171.4|1176.7|1171.7|1176.3|1171.3|31
1623024900000|2021-06-07 00:15:00|1176.3|1171.3|1176.3|1171.3|1176.6|1171.6|1175.3|1170.3|100
1623025200000|2021-06-07 00:20:00|1176.1|1171.1|1176.3|1171.3|1176.5|1171.5|1176|1171|54
1623025500000|2021-06-07 00:25:00|1176.2|1171.2|1176.7|1171.7|1176.7|1171.7|1176.2|1171.2|51
1623025800000|2021-06-07 00:30:00|1176.8|1171.8|1177.1|1172.1|1177.1|1172.1|1176.6|1171.6|45
1623026100000|2021-06-07 00:35:00|1176.9|1171.9|1177.2|1172.2|1177.5|1172.5|1176.9|1171.9|28
1623026400000|2021-06-07 00:40:00|1177.1|1172.1|1177|1172|1178.5|1173.5|1177|1172|72
1623026700000|2021-06-07 00:45:00|1176.9|1171.9|1177.8|1172.8|1178.6|1173.6|1176.9|1171.9|57
1623027000000|2021-06-07 00:50:00|1178.1|1173.1|1177|1172|1178.5|1173.5|1176.9|1171.9|64
1623027300000|2021-06-07 00:55:00|1177.1|1172.1|1178.2|1173.2|1178.2|1173.2|1177|1172|63
1623027600000|2021-06-07 01:00:00|1178.1|1173.1|1176.6|1171.6|1178.9|1173.9|1176.5|1171.5|192
1623027900000|2021-06-07 01:05:00|1176.7|1171.7|1176.9|1171.9|1177.2|1172.2|1176.6|1171.6|105
1623028200000|2021-06-07 01:10:00|1177|1172|1177.4|1172.4|1178.7|1173.7|1176.9|1171.9|77
1623028500000|2021-06-07 01:15:00|1177.2|1172.2|1177.2|1172.2|1177.5|1172.5|1176.9|1171.9|87
1623028800000|2021-06-07 01:20:00|1176.8|1171.8|1176.5|1171.5|1177|1172|1175.8|1170.8|47
1623029100000|2021-06-07 01:25:00|1176.6|1171.6|1176.9|1171.9|1177.1|1172.1|1176.3|1171.3|92
1623029400000|2021-06-07 01:30:00|1176.8|1171.8|1176.4|1171.4|1176.8|1171.8|1176.2|1171.2|80
1623029700000|2021-06-07 01:35:00|1176.3|1171.3|1174.8|1169.8|1176.3|1171.3|1174.8|1169.8|86
1623030000000|2021-06-07 01:40:00|1174.5|1169.5|1174.3|1169.3|1174.7|1169.7|1174.2|1169.2|80
1623030300000|2021-06-07 01:45:00|1174.2|1169.2|1174.2|1169.2|1174.4|1169.4|1173.5|1168.5|54
1623030600000|2021-06-07 01:50:00|1174.3|1169.3|1174|1169|1174.9|1169.9|1173.8|1168.8|36
1623030900000|2021-06-07 01:55:00|1174.1|1169.1|1173|1168|1174.1|1169.1|1173|1168|19
1623031200000|2021-06-07 02:00:00|1172.9|1167.9|1172.1|1167.1|1173.2|1168.2|1172|1167|32
1623031500000|2021-06-07 02:05:00|1171.9|1166.9|1171.6|1166.6|1172.1|1167.1|1171.3|1166.3|86
1623031800000|2021-06-07 02:10:00|1171.7|1166.7|1171.9|1166.9|1172.2|1167.2|1170.9|1165.9|53
1623032100000|2021-06-07 02:15:00|1172|1167|1173.6|1168.6|1173.6|1168.6|1171.9|1166.9|77
1623032400000|2021-06-07 02:20:00|1173.5|1168.5|1171.9|1166.9|1173.5|1168.5|1171.8|1166.8|98
1623032700000|2021-06-07 02:25:00|1172|1167|1172.7|1167.7|1173|1168|1172|1167|34
1623033000000|2021-06-07 02:30:00|1172.8|1167.8|1173.2|1168.2|1173.3|1168.3|1172.7|1167.7|76
1623033300000|2021-06-07 02:35:00|1173.3|1168.3|1172.9|1167.9|1174.2|1169.2|1172.8|1167.8|86
1623033600000|2021-06-07 02:40:00|1173|1168|1173.3|1168.3|1173.5|1168.5|1172.5|1167.5|80
1623033900000|2021-06-07 02:45:00|1173.4|1168.4|1174.2|1169.2|1174.2|1169.2|1173.2|1168.2|48
1623034200000|2021-06-07 02:50:00|1174.1|1169.1|1173.8|1168.8|1174.3|1169.3|1173.8|1168.8|59
1623034500000|2021-06-07 02:55:00|1173.6|1168.6|1172.3|1167.3|1173.7|1168.7|1172.2|1167.2|99
1623034800000|2021-06-07 03:00:00|1172.2|1167.2|1173.1|1168.1|1173.3|1168.3|1171.4|1166.4|73
1623035100000|2021-06-07 03:05:00|1173.2|1168.2|1173.4|1168.4|1173.4|1168.4|1172.8|1167.8|61
1623035400000|2021-06-07 03:10:00|1173.5|1168.5|1172.7|1167.7|1173.5|1168.5|1172.6|1167.6|32
1623035700000|2021-06-07 03:15:00|1172.6|1167.6|1173.4|1168.4|1173.7|1168.7|1172.5|1167.5|48
1623036000000|2021-06-07 03:20:00|1173.5|1168.5|1172.5|1167.5|1173.5|1168.5|1172.4|1167.4|85
1623036300000|2021-06-07 03:25:00|1172.6|1167.6|1172.3|1167.3|1172.6|1167.6|1172.2|1167.2|101
1623036600000|2021-06-07 03:30:00|1172.2|1167.2|1173|1168|1173.1|1168.1|1172.1|1167.1|55
1623036900000|2021-06-07 03:35:00|1173.1|1168.1|1173|1168|1173.2|1168.2|1173|1168|10
1623037200000|2021-06-07 03:40:00|1172.9|1167.9|1173.6|1168.6|1173.7|1168.7|1172.8|1167.8|34
1623037500000|2021-06-07 03:45:00|1173.7|1168.7|1173.5|1168.5|1173.7|1168.7|1173.4|1168.4|9
1623037800000|2021-06-07 03:50:00|1173.4|1168.4|1173.4|1168.4|1173.5|1168.5|1173.4|1168.4|29
1623038100000|2021-06-07 03:55:00|1173.5|1168.5|1173.4|1168.4|1173.5|1168.5|1173.3|1168.3|30
1623038400000|2021-06-07 04:00:00|1173.5|1168.5|1173.6|1168.6|1173.9|1168.9|1173.3|1168.3|28
1623038700000|2021-06-07 04:05:00|1173.4|1168.4|1172.7|1167.7|1173.4|1168.4|1172.7|1167.7|23
1623039000000|2021-06-07 04:10:00|1172.8|1167.8|1172.6|1167.6|1172.8|1167.8|1172.6|1167.6|7
1623039300000|2021-06-07 04:15:00|1172.7|1167.7|1172.7|1167.7|1172.7|1167.7|1172.3|1167.3|15
1623039600000|2021-06-07 04:20:00|1172.6|1167.6|1173|1168|1173.1|1168.1|1172.6|1167.6|6
1623039900000|2021-06-07 04:25:00|1172.9|1167.9|1172.8|1167.8|1173|1168|1172.6|1167.6|30
1623040200000|2021-06-07 04:30:00|1173.1|1168.1|1173.1|1168.1|1173.3|1168.3|1173.1|1168.1|8
1623040500000|2021-06-07 04:35:00|1173.2|1168.2|1173.6|1168.6|1173.6|1168.6|1173.1|1168.1|50
1623040800000|2021-06-07 04:40:00|1173.5|1168.5|1173.7|1168.7|1173.8|1168.8|1173.5|1168.5|7
1623041100000|2021-06-07 04:45:00|1173.8|1168.8|1173.7|1168.7|1173.8|1168.8|1173.6|1168.6|92
1623041400000|2021-06-07 04:50:00|1173.6|1168.6|1173.8|1168.8|1173.8|1168.8|1173.6|1168.6|7
1623041700000|2021-06-07 04:55:00|1173.9|1168.9|1173.1|1168.1|1174|1169|1172.4|1167.4|31
1623042000000|2021-06-07 05:00:00|1172.9|1167.9|1172.7|1167.7|1173.1|1168.1|1172.6|1167.6|46
1623042300000|2021-06-07 05:05:00|1172.6|1167.6|1172.5|1167.5|1172.7|1167.7|1171.9|1166.9|19
1623042600000|2021-06-07 05:10:00|1172.4|1167.4|1170.2|1165.2|1172.4|1167.4|1170.1|1165.1|40
1623042900000|2021-06-07 05:15:00|1170.1|1165.1|1171.4|1166.4|1171.4|1166.4|1170.1|1165.1|28
1623043200000|2021-06-07 05:20:00|1171.6|1166.6|1172.7|1167.7|1172.7|1167.7|1171.5|1166.5|25
1623043500000|2021-06-07 05:25:00|1172.8|1167.8|1172.7|1167.7|1173|1168|1172.5|1167.5|26
1623043800000|2021-06-07 05:30:00|1172.6|1167.6|1170.8|1165.8|1172.7|1167.7|1170.8|1165.8|100
1623044100000|2021-06-07 05:35:00|1170.9|1165.9|1171.5|1166.5|1171.5|1166.5|1170.4|1165.4|40
1623044400000|2021-06-07 05:40:00|1171.4|1166.4|1172.6|1167.6|1172.8|1167.8|1171.4|1166.4|80
1623044700000|2021-06-07 05:45:00|1172.5|1167.5|1171.3|1166.3|1172.6|1167.6|1171.3|1166.3|58
1623045000000|2021-06-07 05:50:00|1171.4|1166.4|1170.1|1165.1|1171.4|1166.4|1170.1|1165.1|48
1623045300000|2021-06-07 05:55:00|1170.2|1165.2|1168.4|1163.4|1170.2|1165.2|1167.9|1162.9|60
1623045600000|2021-06-07 06:00:00|1168.3|1163.3|1169|1164|1169.3|1164.3|1167.5|1162.5|108
1623045900000|2021-06-07 06:05:00|1168.8|1163.8|1168.8|1163.8|1170|1165|1168.3|1163.3|136
1623046200000|2021-06-07 06:10:00|1168.7|1163.7|1169.3|1164.3|1169.6|1164.6|1168.4|1163.4|86
1623046500000|2021-06-07 06:15:00|1169.2|1164.2|1168.9|1163.9|1169.9|1164.9|1168.4|1163.4|101
1623046800000|2021-06-07 06:20:00|1168.8|1163.8|1167.4|1162.4|1168.8|1163.8|1167.1|1162.1|75
1623047100000|2021-06-07 06:25:00|1167.3|1162.3|1168.7|1163.7|1168.7|1163.7|1167.3|1162.3|112
1623047400000|2021-06-07 06:30:00|1168.6|1163.6|1170.1|1165.1|1170.1|1165.1|1168.6|1163.6|32
1623047700000|2021-06-07 06:35:00|1170|1165|1170|1165|1170.3|1165.3|1169.6|1164.6|72
1623048000000|2021-06-07 06:40:00|1169.7|1164.7|1169.8|1164.8|1170.2|1165.2|1169.3|1164.3|57
1623048300000|2021-06-07 06:45:00|1169.7|1164.7|1169.5|1164.5|1169.7|1164.7|1168.3|1163.3|42
1623048600000|2021-06-07 06:50:00|1169.4|1164.4|1170.2|1165.2|1170.2|1165.2|1169.4|1164.4|49
1623048900000|2021-06-07 06:55:00|1170.1|1165.1|1170.5|1165.5|1170.5|1165.5|1169.3|1164.3|85
1623049200000|2021-06-07 07:00:00|1170.6|1165.6|1170|1165|1170.7|1165.7|1169.4|1164.4|66
1623049500000|2021-06-07 07:05:00|1169.9|1164.9|1168.7|1163.7|1170.1|1165.1|1167.9|1162.9|74
1623049800000|2021-06-07 07:10:00|1168.8|1163.8|1168.3|1163.3|1169.2|1164.2|1168.1|1163.1|58
1623050100000|2021-06-07 07:15:00|1168.2|1163.2|1167.2|1162.2|1168.3|1163.3|1166.8|1161.8|56
1623050400000|2021-06-07 07:20:00|1167.1|1162.1|1167.6|1162.6|1167.7|1162.7|1167.1|1162.1|50
1623050700000|2021-06-07 07:25:00|1167.7|1162.7|1169|1164|1170.7|1165.7|1167.4|1162.4|118
1623051000000|2021-06-07 07:30:00|1169.5|1164.5|1169.7|1164.7|1169.9|1164.9|1169.2|1164.2|82
1623051300000|2021-06-07 07:35:00|1170.1|1165.1|1170.7|1165.7|1171|1166|1170|1165|62
1623051600000|2021-06-07 07:40:00|1170.6|1165.6|1169.9|1164.9|1170.7|1165.7|1169.6|1164.6|64
1623051900000|2021-06-07 07:45:00|1170|1165|1170.6|1165.6|1170.9|1165.9|1169.6|1164.6|47
1623052200000|2021-06-07 07:50:00|1170.5|1165.5|1170.5|1165.5|1170.5|1165.5|1169.3|1164.3|47
1623052500000|2021-06-07 07:55:00|1170.6|1165.6|1170.6|1165.6|1170.8|1165.8|1169.8|1164.8|94
1623052800000|2021-06-07 08:00:00|1170.4|1165.4|1169|1164|1170.4|1165.4|1168.6|1163.6|91
1623053100000|2021-06-07 08:05:00|1168.7|1163.7|1167.9|1162.9|1168.9|1163.9|1167.5|1162.5|147
1623053400000|2021-06-07 08:10:00|1167.8|1162.8|1168.6|1163.6|1168.8|1163.8|1167.3|1162.3|111
1623053700000|2021-06-07 08:15:00|1168.4|1163.4|1168.1|1163.1|1168.8|1163.8|1168|1163|112
1623054000000|2021-06-07 08:20:00|1168|1163|1167.1|1162.1|1168.1|1163.1|1166.7|1161.7|101
1623054300000|2021-06-07 08:25:00|1167.3|1162.3|1167.8|1162.8|1168.3|1163.3|1167.2|1162.2|132
1623054600000|2021-06-07 08:30:00|1167.7|1162.7|1167.4|1162.4|1167.7|1162.7|1166.8|1161.8|88
1623054900000|2021-06-07 08:35:00|1167.2|1162.2|1167.7|1162.7|1167.9|1162.9|1167.1|1162.1|102
1623055200000|2021-06-07 08:40:00|1167.6|1162.6|1169.5|1164.5|1169.5|1164.5|1167.6|1162.6|90
1623055500000|2021-06-07 08:45:00|1169.4|1164.4|1168.5|1163.5|1169.4|1164.4|1168.3|1163.3|105
1623055800000|2021-06-07 08:50:00|1168.6|1163.6|1168.8|1163.8|1168.9|1163.9|1167.9|1162.9|96
1623056100000|2021-06-07 08:55:00|1168.7|1163.7|1168.3|1163.3|1169.8|1164.8|1167.8|1162.8|77
1623056400000|2021-06-07 09:00:00|1168.4|1163.4|1168.1|1163.1|1168.5|1163.5|1167.2|1162.2|54
1623056700000|2021-06-07 09:05:00|1168|1163|1165.8|1160.8|1168.3|1163.3|1165.7|1160.7|65
1623057000000|2021-06-07 09:10:00|1165.9|1160.9|1165.6|1160.6|1166|1161|1165.1|1160.1|154
1623057300000|2021-06-07 09:15:00|1165.5|1160.5|1166.2|1161.2|1166.3|1161.3|1165.4|1160.4|47
1623057600000|2021-06-07 09:20:00|1166.1|1161.1|1166|1161|1166.8|1161.8|1165.9|1160.9|91
1623057900000|2021-06-07 09:25:00|1166.1|1161.1|1165.9|1160.9|1166.9|1161.9|1165.7|1160.7|76
1623058200000|2021-06-07 09:30:00|1166|1161|1166.3|1161.3|1167.2|1162.2|1165.4|1160.4|94
1623058500000|2021-06-07 09:35:00|1166.2|1161.2|1166.6|1161.6|1167.4|1162.4|1166.2|1161.2|114
1623058800000|2021-06-07 09:40:00|1166.5|1161.5|1166.5|1161.5|1166.8|1161.8|1166.2|1161.2|54
1623059100000|2021-06-07 09:45:00|1166.6|1161.6|1166.8|1161.8|1166.9|1161.9|1166.3|1161.3|35
1623059400000|2021-06-07 09:50:00|1166.7|1161.7|1167.2|1162.2|1167.4|1162.4|1166.7|1161.7|73
1623059700000|2021-06-07 09:55:00|1167.1|1162.1|1167.5|1162.5|1167.9|1162.9|1166.8|1161.8|90
1623060000000|2021-06-07 10:00:00|1167.6|1162.6|1169.1|1164.1|1169.2|1164.2|1167.1|1162.1|63
1623060300000|2021-06-07 10:05:00|1169.2|1164.2|1169.4|1164.4|1169.6|1164.6|1168.8|1163.8|49
1623060600000|2021-06-07 10:10:00|1169.5|1164.5|1169.5|1164.5|1169.6|1164.6|1169.5|1164.5|11
1623060900000|2021-06-07 10:15:00|1169.6|1164.6|1168.7|1163.7|1169.6|1164.6|1168.5|1163.5|23
1623061200000|2021-06-07 10:20:00|1168.6|1163.6|1168.5|1163.5|1169.3|1164.3|1168.4|1163.4|41
1623061500000|2021-06-07 10:25:00|1168.4|1163.4|1169|1164|1169.3|1164.3|1167.9|1162.9|33
1623061800000|2021-06-07 10:30:00|1169.1|1164.1|1168.9|1163.9|1169.3|1164.3|1168.7|1163.7|70
1623062100000|2021-06-07 10:35:00|1168.8|1163.8|1169|1164|1169|1164|1168.6|1163.6|18
1623062400000|2021-06-07 10:40:00|1169.1|1164.1|1170.9|1165.9|1171.1|1166.1|1169.1|1164.1|30
1623062700000|2021-06-07 10:45:00|1170.8|1165.8|1169.6|1164.6|1170.8|1165.8|1169.4|1164.4|35
1623063000000|2021-06-07 10:50:00|1169.5|1164.5|1170|1165|1170.6|1165.6|1169.5|1164.5|30
1623063300000|2021-06-07 10:55:00|1169.9|1164.9|1170|1165|1170|1165|1169.4|1164.4|13
1623063600000|2021-06-07 11:00:00|1170.1|1165.1|1171.3|1166.3|1171.5|1166.5|1170.1|1165.1|53
1623063900000|2021-06-07 11:05:00|1171.4|1166.4|1171.6|1166.6|1172.5|1167.5|1171.2|1166.2|94
1623064200000|2021-06-07 11:10:00|1171.7|1166.7|1171.6|1166.6|1172.8|1167.8|1171.3|1166.3|50
1623064500000|2021-06-07 11:15:00|1171.5|1166.5|1171.8|1166.8|1172.4|1167.4|1171.2|1166.2|38
1623064800000|2021-06-07 11:20:00|1171.9|1166.9|1172.6|1167.6|1172.6|1167.6|1171.6|1166.6|62
1623065100000|2021-06-07 11:25:00|1172.7|1167.7|1172.3|1167.3|1172.7|1167.7|1171.8|1166.8|44
1623065400000|2021-06-07 11:30:00|1172.4|1167.4|1173|1168|1174.5|1169.5|1172.4|1167.4|139
1623065700000|2021-06-07 11:35:00|1173.1|1168.1|1173.4|1168.4|1174.3|1169.3|1172|1167|56
1623066000000|2021-06-07 11:40:00|1173.6|1168.6|1173.5|1168.5|1175.3|1170.3|1173|1168|85
1623066300000|2021-06-07 11:45:00|1173.7|1168.7|1175.7|1170.7|1175.8|1170.8|1173.6|1168.6|69
1623066600000|2021-06-07 11:50:00|1175.6|1170.6|1174.8|1169.8|1175.9|1170.9|1174.3|1169.3|76
1623066900000|2021-06-07 11:55:00|1174.9|1169.9|1174.8|1169.8|1175.2|1170.2|1174.2|1169.2|85
1623067200000|2021-06-07 12:00:00|1174.9|1169.9|1174.4|1169.4|1175.1|1170.1|1173.9|1168.9|98
1623067500000|2021-06-07 12:05:00|1174.3|1169.3|1174.1|1169.1|1174.8|1169.8|1173.9|1168.9|94
1623067800000|2021-06-07 12:10:00|1174|1169|1173.1|1168.1|1174.4|1169.4|1172.7|1167.7|144
1623068100000|2021-06-07 12:15:00|1173.2|1168.2|1174.6|1169.6|1174.9|1169.9|1172.7|1167.7|104
1623068400000|2021-06-07 12:20:00|1174.5|1169.5|1176|1171|1177|1172|1174.2|1169.2|173
1623068700000|2021-06-07 12:25:00|1175.9|1170.9|1176.7|1171.7|1177|1172|1175.8|1170.8|130
1623069000000|2021-06-07 12:30:00|1176.8|1171.8|1177|1172|1177.6|1172.6|1176.1|1171.1|102
1623069300000|2021-06-07 12:35:00|1177.1|1172.1|1177.8|1172.8|1178.1|1173.1|1176.6|1171.6|135
1623069600000|2021-06-07 12:40:00|1177.7|1172.7|1176.4|1171.4|1177.9|1172.9|1175.8|1170.8|156
1623069900000|2021-06-07 12:45:00|1176.5|1171.5|1176.9|1171.9|1177.6|1172.6|1176.5|1171.5|138
1623070200000|2021-06-07 12:50:00|1176.8|1171.8|1176.6|1171.6|1177.5|1172.5|1175.8|1170.8|102
1623070500000|2021-06-07 12:55:00|1176.5|1171.5|1175.8|1170.8|1176.8|1171.8|1175.3|1170.3|137
1623070800000|2021-06-07 13:00:00|1175.7|1170.7|1176.3|1171.3|1178|1173|1174.8|1169.8|208
1623071100000|2021-06-07 13:05:00|1176.1|1171.1|1175.7|1170.7|1176.7|1171.7|1175.7|1170.7|95
1623071400000|2021-06-07 13:10:00|1175.5|1170.5|1178.7|1173.7|1179.6|1174.6|1175.5|1170.5|188
1623071700000|2021-06-07 13:15:00|1178.9|1173.9|1178|1173|1179.3|1174.3|1176.9|1171.9|202
1623072000000|2021-06-07 13:20:00|1177.9|1172.9|1180.3|1175.3|1180.6|1175.6|1177.9|1172.9|249
1623072300000|2021-06-07 13:25:00|1180.5|1175.5|1180.6|1175.6|1181.8|1176.8|1179|1174|187
1623072600000|2021-06-07 13:30:00|1180.8|1175.8|1180|1175|1181.6|1176.6|1179|1174|279
1623072900000|2021-06-07 13:35:00|1179.8|1174.8|1178|1173|1180.8|1175.8|1177.9|1172.9|251
1623073200000|2021-06-07 13:40:00|1177.6|1172.6|1178.3|1173.3|1179.4|1174.4|1177.1|1172.1|302
1623073500000|2021-06-07 13:45:00|1178.4|1173.4|1179.4|1174.4|1179.4|1174.4|1177.4|1172.4|208
1623073800000|2021-06-07 13:50:00|1179.5|1174.5|1176.5|1171.5|1179.5|1174.5|1176.4|1171.4|267
1623074100000|2021-06-07 13:55:00|1176.6|1171.6|1176|1171|1177.9|1172.9|1175.8|1170.8|169
1623074400000|2021-06-07 14:00:00|1176.1|1171.1|1175.3|1170.3|1177|1172|1174.5|1169.5|230
1623074700000|2021-06-07 14:05:00|1175|1170|1175.9|1170.9|1177.1|1172.1|1174.9|1169.9|133
1623075000000|2021-06-07 14:10:00|1176|1171|1177.2|1172.2|1177.9|1172.9|1175.6|1170.6|196
1623075300000|2021-06-07 14:15:00|1177.1|1172.1|1175.2|1170.2|1177.2|1172.2|1175.2|1170.2|165
1623075600000|2021-06-07 14:20:00|1175.1|1170.1|1175.4|1170.4|1176.4|1171.4|1174.7|1169.7|211
1623075900000|2021-06-07 14:25:00|1175.5|1170.5|1175.7|1170.7|1176.1|1171.1|1175.3|1170.3|125
1623076200000|2021-06-07 14:30:00|1175.6|1170.6|1173.3|1168.3|1175.7|1170.7|1172.7|1167.7|152
1623076500000|2021-06-07 14:35:00|1173.1|1168.1|1173.6|1168.6|1174.3|1169.3|1173|1168|120
1623076800000|2021-06-07 14:40:00|1173.7|1168.7|1175.4|1170.4|1175.6|1170.6|1173.5|1168.5|158
1623077100000|2021-06-07 14:45:00|1175.5|1170.5|1174.6|1169.6|1175.5|1170.5|1174|1169|147
1623077400000|2021-06-07 14:50:00|1174.7|1169.7|1174.8|1169.8|1175.2|1170.2|1174.1|1169.1|217
1623077700000|2021-06-07 14:55:00|1174.9|1169.9|1175.9|1170.9|1176.1|1171.1|1174.8|1169.8|175
1623078000000|2021-06-07 15:00:00|1176|1171|1174.9|1169.9|1176|1171|1174.5|1169.5|143
1623078300000|2021-06-07 15:05:00|1174.8|1169.8|1175.9|1170.9|1176.2|1171.2|1174.8|1169.8|162
1623078600000|2021-06-07 15:10:00|1176|1171|1176|1171|1176.4|1171.4|1175.7|1170.7|85
1623078900000|2021-06-07 15:15:00|1176.1|1171.1|1175.9|1170.9|1177.5|1172.5|1175.9|1170.9|172
1623079200000|2021-06-07 15:20:00|1175.8|1170.8|1173.6|1168.6|1176.1|1171.1|1173.2|1168.2|115
1623079500000|2021-06-07 15:25:00|1173.5|1168.5|1172.5|1167.5|1173.5|1168.5|1171.6|1166.6|119
1623079800000|2021-06-07 15:30:00|1172.6|1167.6|1173.5|1168.5|1174.1|1169.1|1172.4|1167.4|127
1623080100000|2021-06-07 15:35:00|1173.4|1168.4|1174.6|1169.6|1175.2|1170.2|1173|1168|172
1623080400000|2021-06-07 15:40:00|1174.7|1169.7|1173.2|1168.2|1175.1|1170.1|1173.2|1168.2|75
1623080700000|2021-06-07 15:45:00|1173.3|1168.3|1173.8|1168.8|1174.2|1169.2|1173.3|1168.3|71
1623081000000|2021-06-07 15:50:00|1173.7|1168.7|1174.1|1169.1|1174.7|1169.7|1173.6|1168.6|113
1623081300000|2021-06-07 15:55:00|1173.9|1168.9|1174.9|1169.9|1174.9|1169.9|1173.9|1168.9|79
1623081600000|2021-06-07 16:00:00|1174.8|1169.8|1175.1|1170.1|1175.4|1170.4|1174.8|1169.8|46
1623081900000|2021-06-07 16:05:00|1175.2|1170.2|1175.8|1170.8|1176.4|1171.4|1175.2|1170.2|57
1623082200000|2021-06-07 16:10:00|1175.7|1170.7|1175.6|1170.6|1176|1171|1175.4|1170.4|76
1623082500000|2021-06-07 16:15:00|1175.5|1170.5|1175.9|1170.9|1175.9|1170.9|1175.4|1170.4|57
1623082800000|2021-06-07 16:20:00|1175.8|1170.8|1176.5|1171.5|1176.8|1171.8|1175.8|1170.8|63
1623083100000|2021-06-07 16:25:00|1176.4|1171.4|1176.7|1171.7|1177.3|1172.3|1176.4|1171.4|93
1623083400000|2021-06-07 16:30:00|1177.1|1172.1|1177.9|1172.9|1178.7|1173.7|1177.1|1172.1|108
1623083700000|2021-06-07 16:35:00|1178|1173|1179.4|1174.4|1179.5|1174.5|1177.9|1172.9|111
1623084000000|2021-06-07 16:40:00|1179.3|1174.3|1178.2|1173.2|1179.8|1174.8|1177.6|1172.6|99
1623084300000|2021-06-07 16:45:00|1178.1|1173.1|1178.4|1173.4|1178.9|1173.9|1178.1|1173.1|113
1623084600000|2021-06-07 16:50:00|1178.3|1173.3|1179.3|1174.3|1179.5|1174.5|1178.3|1173.3|110
1623084900000|2021-06-07 16:55:00|1179.2|1174.2|1178|1173|1179.7|1174.7|1177.9|1172.9|95
1623085200000|2021-06-07 17:00:00|1178.5|1173.5|1177.1|1172.1|1179.3|1174.3|1176.5|1171.5|182
1623085500000|2021-06-07 17:05:00|1177|1172|1176.9|1171.9|1177.1|1172.1|1176.1|1171.1|46
1623085800000|2021-06-07 17:10:00|1177|1172|1177.3|1172.3|1177.7|1172.7|1176.8|1171.8|92
1623086100000|2021-06-07 17:15:00|1177.6|1172.6|1177.2|1172.2|1177.9|1172.9|1177|1172|102
1623086400000|2021-06-07 17:20:00|1177.3|1172.3|1177.4|1172.4|1177.7|1172.7|1177.2|1172.2|77
1623086700000|2021-06-07 17:25:00|1177.3|1172.3|1176.9|1171.9|1177.3|1172.3|1175.8|1170.8|51
1623087000000|2021-06-07 17:30:00|1176.8|1171.8|1176.9|1171.9|1177.5|1172.5|1176.2|1171.2|94
1623087300000|2021-06-07 17:35:00|1177|1172|1176.8|1171.8|1177.3|1172.3|1176.6|1171.6|75
1623087600000|2021-06-07 17:40:00|1176.7|1171.7|1176.9|1171.9|1177.2|1172.2|1176.4|1171.4|61
1623087900000|2021-06-07 17:45:00|1177|1172|1177.4|1172.4|1177.5|1172.5|1176.9|1171.9|39
1623088200000|2021-06-07 17:50:00|1177.5|1172.5|1177.5|1172.5|1178.4|1173.4|1176.9|1171.9|88
1623088500000|2021-06-07 17:55:00|1177.4|1172.4|1177.5|1172.5|1178.5|1173.5|1177.3|1172.3|90
1623088800000|2021-06-07 18:00:00|1177.4|1172.4|1179.1|1174.1|1179.3|1174.3|1177.2|1172.2|100
1623089100000|2021-06-07 18:05:00|1179|1174|1178.2|1173.2|1179.1|1174.1|1177.7|1172.7|68
1623089400000|2021-06-07 18:10:00|1178.1|1173.1|1178.8|1173.8|1179|1174|1178.1|1173.1|70
1623089700000|2021-06-07 18:15:00|1178.9|1173.9|1178.7|1173.7|1179|1174|1178.1|1173.1|109
1623090000000|2021-06-07 18:20:00|1178.6|1173.6|1178.6|1173.6|1178.9|1173.9|1178.6|1173.6|66
1623090300000|2021-06-07 18:25:00|1178.5|1173.5|1179|1174|1179.4|1174.4|1178.4|1173.4|63
1623090600000|2021-06-07 18:30:00|1179.1|1174.1|1179|1174|1179.8|1174.8|1178.5|1173.5|60
1623090900000|2021-06-07 18:35:00|1178.9|1173.9|1179.1|1174.1|1179.3|1174.3|1178.8|1173.8|64
1623091200000|2021-06-07 18:40:00|1179|1174|1179.2|1174.2|1179.4|1174.4|1179|1174|73
1623091500000|2021-06-07 18:45:00|1179.3|1174.3|1177.8|1172.8|1179.5|1174.5|1177.5|1172.5|143
1623091800000|2021-06-07 18:50:00|1178.1|1173.1|1178.6|1173.6|1178.8|1173.8|1178|1173|66
1623092100000|2021-06-07 18:55:00|1178.7|1173.7|1178.3|1173.3|1178.9|1173.9|1178.2|1173.2|94
1623092400000|2021-06-07 19:00:00|1178.4|1173.4|1177.7|1172.7|1178.7|1173.7|1177.7|1172.7|77
1623092700000|2021-06-07 19:05:00|1177.8|1172.8|1178.1|1173.1|1178.3|1173.3|1177.8|1172.8|88
1623093000000|2021-06-07 19:10:00|1178.2|1173.2|1178.4|1173.4|1178.5|1173.5|1178|1173|85
1623093300000|2021-06-07 19:15:00|1178.3|1173.3|1178.6|1173.6|1179.1|1174.1|1178.3|1173.3|59
1623093600000|2021-06-07 19:20:00|1178.5|1173.5|1178.2|1173.2|1179|1174|1178.2|1173.2|74
1623093900000|2021-06-07 19:25:00|1178.3|1173.3|1178.5|1173.5|1178.7|1173.7|1178.2|1173.2|73
1623094200000|2021-06-07 19:30:00|1178.6|1173.6|1177.7|1172.7|1178.6|1173.6|1177.7|1172.7|41
1623094500000|2021-06-07 19:35:00|1177.8|1172.8|1178.1|1173.1|1178.3|1173.3|1177.8|1172.8|16
1623094800000|2021-06-07 19:40:00|1177.9|1172.9|1178.3|1173.3|1178.4|1173.4|1177.9|1172.9|27
1623095100000|2021-06-07 19:45:00|1178.4|1173.4|1178.5|1173.5|1178.8|1173.8|1178.3|1173.3|83
1623095400000|2021-06-07 19:50:00|1178.6|1173.6|1179.1|1174.1|1179.2|1174.2|1178.6|1173.6|87
1623095700000|2021-06-07 19:55:00|1179|1174|1178.7|1173.7|1179.1|1174.1|1178.7|1173.7|128
1623096000000|2021-06-07 20:00:00|1178.8|1173.8|1178.9|1173.9|1178.9|1173.9|1178.5|1173.5|119
1623096300000|2021-06-07 20:05:00|1178.8|1173.8|1179.3|1174.3|1179.4|1174.4|1178.7|1173.7|93
1623096600000|2021-06-07 20:10:00|1179.2|1174.2|1179.1|1174.1|1179.2|1174.2|1179.1|1174.1|12
1623096900000|2021-06-07 20:15:00|1179.2|1174.2|1178.6|1173.6|1179.2|1174.2|1178.6|1173.6|29
1623097200000|2021-06-07 20:20:00|1178.7|1173.7|1178.6|1173.6|1178.7|1173.7|1178.5|1173.5|8
1623097500000|2021-06-07 20:25:00|1178.5|1173.5|1178.4|1173.4|1178.5|1173.5|1178.3|1173.3|8
1623097800000|2021-06-07 20:30:00|1178.3|1173.3|1179.4|1174.4|1179.4|1174.4|1178.3|1173.3|86
1623098100000|2021-06-07 20:35:00|1179.6|1174.6|1179.2|1174.2|1179.6|1174.6|1178.9|1173.9|58
1623098400000|2021-06-07 20:40:00|1179.3|1174.3|1179.6|1174.6|1179.6|1174.6|1179.2|1174.2|31
1623098700000|2021-06-07 20:45:00|1179.4|1174.4|1179.6|1174.6|1179.8|1174.8|1179.2|1174.2|69
1623099000000|2021-06-07 20:50:00|1179.7|1174.7|1178.9|1173.9|1179.7|1174.7|1178.9|1173.9|23
1623099300000|2021-06-07 20:55:00|1179|1174|1179|1174|1179.3|1174.3|1178.9|1173.9|31
1623103200000|2021-06-07 22:00:00|1183.2|1171.1|1180.6|1175.6|1183.7|1175.9|1180.5|1171.1|60
1623103500000|2021-06-07 22:05:00|1180.7|1175.7|1180.6|1175.6|1180.7|1175.7|1180.6|1175.6|4
1623103800000|2021-06-07 22:10:00|1180.5|1175.5|1180.4|1175.4|1180.6|1175.6|1180.4|1175.4|3
1623104100000|2021-06-07 22:15:00|1180.5|1175.5|1180|1175|1180.5|1175.5|1179.8|1174.8|37
1623104400000|2021-06-07 22:20:00|1179.9|1174.9|1179.8|1174.8|1180.1|1175.1|1179.8|1174.8|48
1623104700000|2021-06-07 22:25:00|1179.7|1174.7|1179.5|1174.5|1179.7|1174.7|1179.4|1174.4|43
1623105000000|2021-06-07 22:30:00|1179.4|1174.4|1179.3|1174.3|1179.5|1174.5|1179.2|1174.2|24
1623105300000|2021-06-07 22:35:00|1179.4|1174.4|1179.5|1174.5|1179.5|1174.5|1179|1174|15
1623105600000|2021-06-07 22:40:00|1179.4|1174.4|1179.5|1174.5|1179.6|1174.6|1179.4|1174.4|19
1623105900000|2021-06-07 22:45:00|1179.4|1174.4|1179.5|1174.5|1179.6|1174.6|1179.4|1174.4|24
1623106200000|2021-06-07 22:50:00|1179.7|1174.7|1180.2|1175.2|1180.2|1175.2|1179.5|1174.5|28
1623106500000|2021-06-07 22:55:00|1180.3|1175.3|1179.6|1174.6|1180.3|1175.3|1179.5|1174.5|20
1623106800000|2021-06-07 23:00:00|1179.7|1174.7|1180.7|1175.7|1180.7|1175.7|1179.7|1174.7|81
1623107100000|2021-06-07 23:05:00|1180.8|1175.8|1180.4|1175.4|1180.8|1175.8|1180.1|1175.1|23
1623107400000|2021-06-07 23:10:00|1180.5|1175.5|1180.5|1175.5|1180.5|1175.5|1180.4|1175.4|29
1623107700000|2021-06-07 23:15:00|1180.4|1175.4|1180.3|1175.3|1180.5|1175.5|1180.3|1175.3|14
1623108000000|2021-06-07 23:20:00|1180.4|1175.4|1180.6|1175.6|1180.6|1175.6|1180.3|1175.3|11
1623108300000|2021-06-07 23:25:00|1180.5|1175.5|1180.4|1175.4|1180.5|1175.5|1180.4|1175.4|2
1623108600000|2021-06-07 23:30:00|1179.6|1174.6|1179.4|1174.4|1180.2|1175.2|1179.1|1174.1|15
1623108900000|2021-06-07 23:35:00|1179.5|1174.5|1179.8|1174.8|1179.8|1174.8|1179.4|1174.4|3
1623109200000|2021-06-07 23:40:00|1179.7|1174.7|1179|1174|1179.7|1174.7|1178.2|1173.2|18
1623109500000|2021-06-07 23:45:00|1178.9|1173.9|1179.3|1174.3|1179.4|1174.4|1178.9|1173.9|9
1623109800000|2021-06-07 23:50:00|1179.1|1174.1|1179.4|1174.4|1179.4|1174.4|1179.1|1174.1|22
1623110100000|2021-06-07 23:55:00|1179.3|1174.3|1179.5|1174.5|1179.5|1174.5|1179.3|1174.3|15
1623110400000|2021-06-08 00:00:00|1179.4|1174.4|1179.6|1174.6|1180.3|1175.3|1179.3|1174.3|32
1623110700000|2021-06-08 00:05:00|1179.7|1174.7|1180.2|1175.2|1180.8|1175.8|1179.7|1174.7|41
1623111000000|2021-06-08 00:10:00|1180.1|1175.1|1180.1|1175.1|1180.5|1175.5|1180.1|1175.1|62
1623111300000|2021-06-08 00:15:00|1180.2|1175.2|1180.4|1175.4|1180.4|1175.4|1180.2|1175.2|43
1623111600000|2021-06-08 00:20:00|1180.5|1175.5|1180.7|1175.7|1181|1176|1180.5|1175.5|5
1623111900000|2021-06-08 00:25:00|1180.6|1175.6|1180.6|1175.6|1180.7|1175.7|1180.3|1175.3|28
1623112200000|2021-06-08 00:30:00|1180.7|1175.7|1181.5|1176.5|1181.7|1176.7|1180.7|1175.7|56
1623112500000|2021-06-08 00:35:00|1181.6|1176.6|1180.9|1175.9|1181.9|1176.9|1180.8|1175.8|38
1623112800000|2021-06-08 00:40:00|1180.8|1175.8|1181|1176|1181.2|1176.2|1180.4|1175.4|23
1623113100000|2021-06-08 00:45:00|1181.1|1176.1|1180.5|1175.5|1181.1|1176.1|1180.1|1175.1|35
1623113400000|2021-06-08 00:50:00|1180.6|1175.6|1180.2|1175.2|1180.6|1175.6|1180.1|1175.1|18
1623113700000|2021-06-08 00:55:00|1180.3|1175.3|1180.7|1175.7|1180.7|1175.7|1180.1|1175.1|41
1623114000000|2021-06-08 01:00:00|1180.8|1175.8|1181.7|1176.7|1181.9|1176.9|1180.6|1175.6|141
1623114300000|2021-06-08 01:05:00|1181.6|1176.6|1182.1|1177.1|1182.8|1177.8|1181.6|1176.6|79
1623114600000|2021-06-08 01:10:00|1182.2|1177.2|1182.3|1177.3|1182.4|1177.4|1181.6|1176.6|57
1623114900000|2021-06-08 01:15:00|1182.2|1177.2|1181.8|1176.8|1182.4|1177.4|1181.8|1176.8|38
1623115200000|2021-06-08 01:20:00|1181.9|1176.9|1181.4|1176.4|1182.1|1177.1|1181.4|1176.4|30
1623115500000|2021-06-08 01:25:00|1181.2|1176.2|1180.4|1175.4|1181.4|1176.4|1180.4|1175.4|65
1623115800000|2021-06-08 01:30:00|1180.5|1175.5|1178.7|1173.7|1180.6|1175.6|1178.7|1173.7|55
1623116100000|2021-06-08 01:35:00|1178.6|1173.6|1178.4|1173.4|1179.1|1174.1|1178.4|1173.4|63
1623116400000|2021-06-08 01:40:00|1178.5|1173.5|1180|1175|1180|1175|1178.2|1173.2|66
1623116700000|2021-06-08 01:45:00|1180.2|1175.2|1179.8|1174.8|1180.2|1175.2|1178.7|1173.7|42
1623117000000|2021-06-08 01:50:00|1179.9|1174.9|1179.6|1174.6|1180.5|1175.5|1179.5|1174.5|39
1623117300000|2021-06-08 01:55:00|1179.5|1174.5|1178|1173|1179.6|1174.6|1177.9|1172.9|70
1623117600000|2021-06-08 02:00:00|1177.9|1172.9|1178|1173|1178.3|1173.3|1177.8|1172.8|76
1623117900000|2021-06-08 02:05:00|1177.9|1172.9|1178.4|1173.4|1178.6|1173.6|1177.9|1172.9|83
1623118200000|2021-06-08 02:10:00|1178.5|1173.5|1178.2|1173.2|1178.8|1173.8|1178.1|1173.1|38
1623118500000|2021-06-08 02:15:00|1178|1173|1178|1173|1178|1173|1177.5|1172.5|34
1623118800000|2021-06-08 02:20:00|1177.9|1172.9|1177.9|1172.9|1177.9|1172.9|1177.8|1172.8|15
1623119100000|2021-06-08 02:25:00|1177.8|1172.8|1177.2|1172.2|1177.9|1172.9|1177.2|1172.2|10
1623119400000|2021-06-08 02:30:00|1177.1|1172.1|1176.3|1171.3|1177.6|1172.6|1174.7|1169.7|65
1623119700000|2021-06-08 02:35:00|1176.5|1171.5|1174.4|1169.4|1176.9|1171.9|1174.3|1169.3|59
1623120000000|2021-06-08 02:40:00|1174.5|1169.5|1175.1|1170.1|1175.3|1170.3|1174.4|1169.4|22
1623120300000|2021-06-08 02:45:00|1175.2|1170.2|1175.7|1170.7|1175.7|1170.7|1175.1|1170.1|58
1623120600000|2021-06-08 02:50:00|1175.8|1170.8|1174.3|1169.3|1175.8|1170.8|1174.3|1169.3|44
1623120900000|2021-06-08 02:55:00|1174.4|1169.4|1174.2|1169.2|1174.6|1169.6|1174.2|1169.2|47
1623121200000|2021-06-08 03:00:00|1174.3|1169.3|1174|1169|1174.3|1169.3|1173.8|1168.8|66
1623121500000|2021-06-08 03:05:00|1173.8|1168.8|1174.3|1169.3|1174.3|1169.3|1173.8|1168.8|37
1623121800000|2021-06-08 03:10:00|1174.2|1169.2|1174.2|1169.2|1174.5|1169.5|1174|1169|49
1623122100000|2021-06-08 03:15:00|1174.1|1169.1|1174.2|1169.2|1174.9|1169.9|1173.8|1168.8|51
1623122400000|2021-06-08 03:20:00|1174.3|1169.3|1174.4|1169.4|1174.5|1169.5|1174.2|1169.2|34
1623122700000|2021-06-08 03:25:00|1174.5|1169.5|1174.6|1169.6|1175.2|1170.2|1174.2|1169.2|27
1623123000000|2021-06-08 03:30:00|1174.5|1169.5|1174.9|1169.9|1174.9|1169.9|1174.4|1169.4|12
1623123300000|2021-06-08 03:35:00|1175|1170|1175.7|1170.7|1175.8|1170.8|1175|1170|30
1623123600000|2021-06-08 03:40:00|1175.6|1170.6|1175.6|1170.6|1176|1171|1175.5|1170.5|38
1623123900000|2021-06-08 03:45:00|1175.5|1170.5|1174|1169|1175.6|1170.6|1174|1169|29
1623124200000|2021-06-08 03:50:00|1174.1|1169.1|1174.5|1169.5|1174.8|1169.8|1174|1169|53
1623124500000|2021-06-08 03:55:00|1174.6|1169.6|1174.4|1169.4|1174.7|1169.7|1174.4|1169.4|52
1623124800000|2021-06-08 04:00:00|1174.3|1169.3|1174.3|1169.3|1174.5|1169.5|1174.2|1169.2|37
1623125100000|2021-06-08 04:05:00|1174.2|1169.2|1174.1|1169.1|1174.3|1169.3|1174.1|1169.1|42
1623125400000|2021-06-08 04:10:00|1174.2|1169.2|1174.3|1169.3|1174.5|1169.5|1174.1|1169.1|17
1623125700000|2021-06-08 04:15:00|1174.4|1169.4|1174.7|1169.7|1174.8|1169.8|1174.3|1169.3|28
1623126000000|2021-06-08 04:20:00|1174.8|1169.8|1174.3|1169.3|1175|1170|1174.2|1169.2|17
1623126300000|2021-06-08 04:25:00|1174.4|1169.4|1174.4|1169.4|1174.6|1169.6|1174.3|1169.3|13
1623126600000|2021-06-08 04:30:00|1174.3|1169.3|1174.4|1169.4|1174.5|1169.5|1174.2|1169.2|11
1623126900000|2021-06-08 04:35:00|1174.5|1169.5|1174.3|1169.3|1174.5|1169.5|1174.2|1169.2|15
1623127200000|2021-06-08 04:40:00|1174.4|1169.4|1174.4|1169.4|1174.5|1169.5|1174.3|1169.3|15
1623127500000|2021-06-08 04:45:00|1174.3|1169.3|1174.6|1169.6|1174.6|1169.6|1174.3|1169.3|36
1623127800000|2021-06-08 04:50:00|1174.5|1169.5|1174.6|1169.6|1174.6|1169.6|1174.5|1169.5|10
1623128100000|2021-06-08 04:55:00|1174.5|1169.5|1174.3|1169.3|1174.6|1169.6|1174.3|1169.3|37
1623128400000|2021-06-08 05:00:00|1174.2|1169.2|1174|1169|1174.4|1169.4|1174|1169|30
1623128700000|2021-06-08 05:05:00|1174.1|1169.1|1174.7|1169.7|1174.9|1169.9|1174.1|1169.1|36
1623129000000|2021-06-08 05:10:00|1174.6|1169.6|1174.3|1169.3|1174.9|1169.9|1174.2|1169.2|17
1623129300000|2021-06-08 05:15:00|1174.4|1169.4|1175|1170|1175.2|1170.2|1174.3|1169.3|20
1623129600000|2021-06-08 05:20:00|1174.9|1169.9|1174.5|1169.5|1174.9|1169.9|1174.4|1169.4|15
1623129900000|2021-06-08 05:25:00|1174.4|1169.4|1174.5|1169.5|1174.6|1169.6|1174.2|1169.2|19
1623130200000|2021-06-08 05:30:00|1174.4|1169.4|1174.4|1169.4|1174.6|1169.6|1174|1169|39
1623130500000|2021-06-08 05:35:00|1174.7|1169.7|1174.9|1169.9|1175.4|1170.4|1174.4|1169.4|22
1623130800000|2021-06-08 05:40:00|1175|1170|1174.8|1169.8|1175.2|1170.2|1174.5|1169.5|85
1623131100000|2021-06-08 05:45:00|1174.7|1169.7|1173.5|1168.5|1174.8|1169.8|1173.1|1168.1|74
1623131400000|2021-06-08 05:50:00|1173.4|1168.4|1173.6|1168.6|1173.8|1168.8|1173.2|1168.2|51
1623131700000|2021-06-08 05:55:00|1173.5|1168.5|1173|1168|1173.8|1168.8|1173|1168|36
1623132000000|2021-06-08 06:00:00|1173.1|1168.1|1173.6|1168.6|1173.6|1168.6|1172.5|1167.5|71
1623132300000|2021-06-08 06:05:00|1173.9|1168.9|1174.1|1169.1|1174.5|1169.5|1173.8|1168.8|49
1623132600000|2021-06-08 06:10:00|1174.2|1169.2|1174.1|1169.1|1175.1|1170.1|1173.8|1168.8|66
1623132900000|2021-06-08 06:15:00|1174.2|1169.2|1174.7|1169.7|1175|1170|1174|1169|55
1623133200000|2021-06-08 06:20:00|1174.6|1169.6|1173.4|1168.4|1174.7|1169.7|1173.4|1168.4|64
1623133500000|2021-06-08 06:25:00|1173.5|1168.5|1174.5|1169.5|1174.5|1169.5|1173.2|1168.2|67
1623133800000|2021-06-08 06:30:00|1174.4|1169.4|1174|1169|1174.6|1169.6|1173.5|1168.5|62
1623134100000|2021-06-08 06:35:00|1174.1|1169.1|1174.7|1169.7|1174.8|1169.8|1174|1169|51
1623134400000|2021-06-08 06:40:00|1174.4|1169.4|1175.1|1170.1|1175.4|1170.4|1174.2|1169.2|60
1623134700000|2021-06-08 06:45:00|1175|1170|1174.8|1169.8|1175|1170|1174.3|1169.3|59
1623135000000|2021-06-08 06:50:00|1174.7|1169.7|1174.2|1169.2|1174.7|1169.7|1174.1|1169.1|56
1623135300000|2021-06-08 06:55:00|1174.3|1169.3|1174.2|1169.2|1174.5|1169.5|1173.9|1168.9|94
1623135600000|2021-06-08 07:00:00|1174.1|1169.1|1174.2|1169.2|1174.8|1169.8|1173.5|1168.5|116
1623135900000|2021-06-08 07:05:00|1174.3|1169.3|1173|1168|1174.7|1169.7|1172.1|1167.1|161
1623136200000|2021-06-08 07:10:00|1173.1|1168.1|1171|1166|1173.1|1168.1|1170.5|1165.5|77
1623136500000|2021-06-08 07:15:00|1170.9|1165.9|1170.6|1165.6|1171.6|1166.6|1169.6|1164.6|126
1623136800000|2021-06-08 07:20:00|1170.7|1165.7|1170|1165|1171.3|1166.3|1169.4|1164.4|67
1623137100000|2021-06-08 07:25:00|1169.9|1164.9|1170.5|1165.5|1170.9|1165.9|1169.5|1164.5|79
1623137400000|2021-06-08 07:30:00|1170.4|1165.4|1170.7|1165.7|1170.9|1165.9|1169.9|1164.9|62
1623137700000|2021-06-08 07:35:00|1170.8|1165.8|1169.2|1164.2|1171.1|1166.1|1169.1|1164.1|86
1623138000000|2021-06-08 07:40:00|1169.6|1164.6|1169.8|1164.8|1170.2|1165.2|1169.5|1164.5|65
1623138300000|2021-06-08 07:45:00|1169.7|1164.7|1170.9|1165.9|1170.9|1165.9|1169.6|1164.6|88
1623138600000|2021-06-08 07:50:00|1170.7|1165.7|1170.2|1165.2|1170.7|1165.7|1169.9|1164.9|48
1623138900000|2021-06-08 07:55:00|1170.3|1165.3|1169.3|1164.3|1170.3|1165.3|1169.1|1164.1|104
1623139200000|2021-06-08 08:00:00|1169.2|1164.2|1167.9|1162.9|1169.5|1164.5|1167.8|1162.8|101
1623139500000|2021-06-08 08:05:00|1168|1163|1168.5|1163.5|1168.7|1163.7|1167.1|1162.1|202
1623139800000|2021-06-08 08:10:00|1168.4|1163.4|1168.9|1163.9|1169|1164|1167.8|1162.8|105
1623140100000|2021-06-08 08:15:00|1168.8|1163.8|1169.6|1164.6|1170|1165|1168.8|1163.8|92
1623140400000|2021-06-08 08:20:00|1170|1165|1169.6|1164.6|1170.3|1165.3|1169.1|1164.1|100
1623140700000|2021-06-08 08:25:00|1169.5|1164.5|1169.1|1164.1|1169.6|1164.6|1168.3|1163.3|109
1623141000000|2021-06-08 08:30:00|1169|1164|1169.9|1164.9|1170.3|1165.3|1168.7|1163.7|116
1623141300000|2021-06-08 08:35:00|1169.8|1164.8|1169.4|1164.4|1170|1165|1169.2|1164.2|59
1623141600000|2021-06-08 08:40:00|1169.5|1164.5|1169.8|1164.8|1170.3|1165.3|1169.5|1164.5|83
1623141900000|2021-06-08 08:45:00|1169.9|1164.9|1171|1166|1171.3|1166.3|1169.7|1164.7|50
1623142200000|2021-06-08 08:50:00|1171.1|1166.1|1170.7|1165.7|1171.9|1166.9|1170.5|1165.5|59
1623142500000|2021-06-08 08:55:00|1170.8|1165.8|1170.4|1165.4|1171|1166|1170.2|1165.2|43
1623142800000|2021-06-08 09:00:00|1170.1|1165.1|1170.1|1165.1|1170.4|1165.4|1169.7|1164.7|67
1623143100000|2021-06-08 09:05:00|1169.9|1164.9|1170.4|1165.4|1170.5|1165.5|1169.9|1164.9|64
1623143400000|2021-06-08 09:10:00|1170.3|1165.3|1170|1165|1170.3|1165.3|1170|1165|18
1623143700000|2021-06-08 09:15:00|1170.1|1165.1|1169.7|1164.7|1170.3|1165.3|1169.5|1164.5|79
1623144000000|2021-06-08 09:20:00|1169.6|1164.6|1170|1165|1170.2|1165.2|1169.5|1164.5|82
1623144300000|2021-06-08 09:25:00|1169.8|1164.8|1169.7|1164.7|1170|1165|1169.4|1164.4|97
1623144600000|2021-06-08 09:30:00|1169.6|1164.6|1169.9|1164.9|1170.2|1165.2|1169.3|1164.3|42
1623144900000|2021-06-08 09:35:00|1170|1165|1169|1164|1170|1165|1169|1164|38
1623145200000|2021-06-08 09:40:00|1168.9|1163.9|1168.1|1163.1|1168.9|1163.9|1167.9|1162.9|25
1623145500000|2021-06-08 09:45:00|1168.2|1163.2|1168.4|1163.4|1168.8|1163.8|1168|1163|72
1623145800000|2021-06-08 09:50:00|1168.3|1163.3|1168.6|1163.6|1168.7|1163.7|1168.2|1163.2|42
1623146100000|2021-06-08 09:55:00|1168.7|1163.7|1168.5|1163.5|1168.7|1163.7|1168.1|1163.1|44
1623146400000|2021-06-08 10:00:00|1168.4|1163.4|1167.7|1162.7|1168.6|1163.6|1167.5|1162.5|79
1623146700000|2021-06-08 10:05:00|1167.6|1162.6|1167.3|1162.3|1167.7|1162.7|1166.7|1161.7|110
1623147000000|2021-06-08 10:10:00|1167.4|1162.4|1168.3|1163.3|1168.5|1163.5|1167.2|1162.2|88
1623147300000|2021-06-08 10:15:00|1168.4|1163.4|1167.6|1162.6|1168.8|1163.8|1167.6|1162.6|179
1623147600000|2021-06-08 10:20:00|1167.7|1162.7|1167.8|1162.8|1168.2|1163.2|1167.4|1162.4|129
1623147900000|2021-06-08 10:25:00|1167.9|1162.9|1167.6|1162.6|1168.2|1163.2|1167.6|1162.6|98
1623148200000|2021-06-08 10:30:00|1167.5|1162.5|1167.5|1162.5|1168|1163|1166.6|1161.6|151
1623148500000|2021-06-08 10:35:00|1167.4|1162.4|1167.5|1162.5|1167.6|1162.6|1166.5|1161.5|120
1623148800000|2021-06-08 10:40:00|1167.4|1162.4|1167.2|1162.2|1168.1|1163.1|1167|1162|101
1623149100000|2021-06-08 10:45:00|1167.3|1162.3|1166.8|1161.8|1167.4|1162.4|1166.5|1161.5|30
1623149400000|2021-06-08 10:50:00|1166.9|1161.9|1167.6|1162.6|1167.9|1162.9|1166.9|1161.9|58
1623149700000|2021-06-08 10:55:00|1167.7|1162.7|1167.8|1162.8|1168.2|1163.2|1167.3|1162.3|51
1623150000000|2021-06-08 11:00:00|1167.7|1162.7|1168.9|1163.9|1169.4|1164.4|1167.5|1162.5|107
1623150300000|2021-06-08 11:05:00|1168.8|1163.8|1169.3|1164.3|1169.6|1164.6|1168.7|1163.7|61
1623150600000|2021-06-08 11:10:00|1169.4|1164.4|1169.1|1164.1|1169.4|1164.4|1168.6|1163.6|82
1623150900000|2021-06-08 11:15:00|1169.2|1164.2|1169.5|1164.5|1170.3|1165.3|1169|1164|74
1623151200000|2021-06-08 11:20:00|1169.4|1164.4|1169.8|1164.8|1170|1165|1169.4|1164.4|69
1623151500000|2021-06-08 11:25:00|1169.9|1164.9|1169.2|1164.2|1169.9|1164.9|1169|1164|91
1623151800000|2021-06-08 11:30:00|1169.3|1164.3|1169.1|1164.1|1169.6|1164.6|1169|1164|100
1623152100000|2021-06-08 11:35:00|1169.2|1164.2|1169.2|1164.2|1169.5|1164.5|1168.8|1163.8|85
1623152400000|2021-06-08 11:40:00|1169.5|1164.5|1170.9|1165.9|1171.5|1166.5|1169.4|1164.4|74
1623152700000|2021-06-08 11:45:00|1170.8|1165.8|1169.9|1164.9|1170.9|1165.9|1169.9|1164.9|40
1623153000000|2021-06-08 11:50:00|1170|1165|1170.3|1165.3|1171.2|1166.2|1169.7|1164.7|67
1623153300000|2021-06-08 11:55:00|1170.4|1165.4|1172.1|1167.1|1172.3|1167.3|1169.8|1164.8|92
1623153600000|2021-06-08 12:00:00|1172|1167|1172.1|1167.1|1172.5|1167.5|1171.2|1166.2|96
1623153900000|2021-06-08 12:05:00|1172.2|1167.2|1172|1167|1173.1|1168.1|1172|1167|76
1623154200000|2021-06-08 12:10:00|1171.9|1166.9|1170.8|1165.8|1172.3|1167.3|1170.3|1165.3|102
1623154500000|2021-06-08 12:15:00|1170.7|1165.7|1171.3|1166.3|1171.3|1166.3|1170.2|1165.2|60
1623154800000|2021-06-08 12:20:00|1171.1|1166.1|1167.1|1162.1|1171.4|1166.4|1167|1162|175
1623155100000|2021-06-08 12:25:00|1166.8|1161.8|1168.4|1163.4|1168.6|1163.6|1166.7|1161.7|92
1623155400000|2021-06-08 12:30:00|1168.5|1163.5|1169.4|1164.4|1170|1165|1167.4|1162.4|152
1623155700000|2021-06-08 12:35:00|1169.5|1164.5|1169.4|1164.4|1171.3|1166.3|1169.2|1164.2|160
1623156000000|2021-06-08 12:40:00|1169.6|1164.6|1167|1162|1170|1165|1166.6|1161.6|159
1623156300000|2021-06-08 12:45:00|1166.9|1161.9|1161.2|1156.2|1166.9|1161.9|1159.5|1154.5|327
1623156600000|2021-06-08 12:50:00|1161.1|1156.1|1162.7|1157.7|1163.5|1158.5|1159.8|1154.8|295
1623156900000|2021-06-08 12:55:00|1162.8|1157.8|1164.5|1159.5|1164.5|1159.5|1162.6|1157.6|179
1623157200000|2021-06-08 13:00:00|1164.4|1159.4|1169|1164|1169|1164|1162.4|1157.4|263
1623157500000|2021-06-08 13:05:00|1169.1|1164.1|1166.3|1161.3|1169.6|1164.6|1166|1161|203
1623157800000|2021-06-08 13:10:00|1166.4|1161.4|1168.7|1163.7|1168.8|1163.8|1165.6|1160.6|157
1623158100000|2021-06-08 13:15:00|1168.9|1163.9|1169.8|1164.8|1170.6|1165.6|1167.2|1162.2|183
1623158400000|2021-06-08 13:20:00|1169.9|1164.9|1169.1|1164.1|1171.1|1166.1|1168.7|1163.7|144
1623158700000|2021-06-08 13:25:00|1169|1164|1167.7|1162.7|1170.7|1165.7|1167.3|1162.3|117
1623159000000|2021-06-08 13:30:00|1167.5|1162.5|1166.3|1161.3|1169.4|1164.4|1165.8|1160.8|281
1623159300000|2021-06-08 13:35:00|1166.2|1161.2|1164.9|1159.9|1166.9|1161.9|1164|1159|222
1623159600000|2021-06-08 13:40:00|1164.8|1159.8|1164.8|1159.8|1165.8|1160.8|1164.1|1159.1|256
1623159900000|2021-06-08 13:45:00|1164.7|1159.7|1163.9|1158.9|1165.3|1160.3|1163.4|1158.4|257
1623160200000|2021-06-08 13:50:00|1164|1159|1161.4|1156.4|1164|1159|1161.1|1156.1|329
1623160500000|2021-06-08 13:55:00|1161.3|1156.3|1161.4|1156.4|1161.4|1156.4|1158.6|1153.6|483
1623160800000|2021-06-08 14:00:00|1161.5|1156.5|1162.6|1157.6|1163.2|1158.2|1160.3|1155.3|444
1623161100000|2021-06-08 14:05:00|1162.7|1157.7|1163.6|1158.6|1164|1159|1160.8|1155.8|366
1623161400000|2021-06-08 14:10:00|1163.7|1158.7|1162.6|1157.6|1164.6|1159.6|1162.6|1157.6|191
1623161700000|2021-06-08 14:15:00|1162.7|1157.7|1161.6|1156.6|1163|1158|1160.9|1155.9|230
1623162000000|2021-06-08 14:20:00|1161.7|1156.7|1161.1|1156.1|1162.3|1157.3|1160.9|1155.9|216
1623162300000|2021-06-08 14:25:00|1161.2|1156.2|1161|1156|1162|1157|1160.7|1155.7|185
1623162600000|2021-06-08 14:30:00|1161.1|1156.1|1162.8|1157.8|1162.9|1157.9|1161.1|1156.1|204
1623162900000|2021-06-08 14:35:00|1162.6|1157.6|1164.1|1159.1|1164.2|1159.2|1162.1|1157.1|243
1623163200000|2021-06-08 14:40:00|1164.3|1159.3|1164.9|1159.9|1166.2|1161.2|1163.9|1158.9|130
1623163500000|2021-06-08 14:45:00|1164.8|1159.8|1165.1|1160.1|1165.1|1160.1|1163.8|1158.8|164
1623163800000|2021-06-08 14:50:00|1165|1160|1165.9|1160.9|1167.6|1162.6|1165|1160|209
1623164100000|2021-06-08 14:55:00|1166|1161|1164.9|1159.9|1166.7|1161.7|1164.6|1159.6|222
1623164400000|2021-06-08 15:00:00|1165.1|1160.1|1165.6|1160.6|1166.4|1161.4|1164.5|1159.5|174
1623164700000|2021-06-08 15:05:00|1165.7|1160.7|1165.5|1160.5|1166.1|1161.1|1165.2|1160.2|145
1623165000000|2021-06-08 15:10:00|1165.4|1160.4|1162.4|1157.4|1165.4|1160.4|1162.2|1157.2|85
1623165300000|2021-06-08 15:15:00|1162.5|1157.5|1161.8|1156.8|1163.1|1158.1|1161.7|1156.7|112
1623165600000|2021-06-08 15:20:00|1161.7|1156.7|1162.1|1157.1|1162.4|1157.4|1161|1156|189
1623165900000|2021-06-08 15:25:00|1162.2|1157.2|1162.7|1157.7|1163|1158|1161.6|1156.6|241
1623166200000|2021-06-08 15:30:00|1162.6|1157.6|1163.9|1158.9|1164.4|1159.4|1162.6|1157.6|175
1623166500000|2021-06-08 15:35:00|1164|1159|1162|1157|1164.1|1159.1|1162|1157|122
1623166800000|2021-06-08 15:40:00|1161.9|1156.9|1162.8|1157.8|1163|1158|1161.8|1156.8|176
1623167100000|2021-06-08 15:45:00|1162.9|1157.9|1162.8|1157.8|1163.2|1158.2|1162.1|1157.1|131
1623167400000|2021-06-08 15:50:00|1162.7|1157.7|1162.7|1157.7|1163|1158|1162.3|1157.3|123
1623167700000|2021-06-08 15:55:00|1162.8|1157.8|1162.4|1157.4|1163.2|1158.2|1162.3|1157.3|119
1623168000000|2021-06-08 16:00:00|1162.3|1157.3|1163|1158|1163.1|1158.1|1161.9|1156.9|194
1623168300000|2021-06-08 16:05:00|1162.9|1157.9|1163.3|1158.3|1163.4|1158.4|1162.6|1157.6|110
1623168600000|2021-06-08 16:10:00|1163.2|1158.2|1163.1|1158.1|1163.4|1158.4|1162.7|1157.7|115
1623168900000|2021-06-08 16:15:00|1162.9|1157.9|1163.4|1158.4|1163.8|1158.8|1162.6|1157.6|101
1623169200000|2021-06-08 16:20:00|1163.5|1158.5|1163.7|1158.7|1164|1159|1162.9|1157.9|141
1623169500000|2021-06-08 16:25:00|1163.6|1158.6|1164.7|1159.7|1164.9|1159.9|1163.6|1158.6|107
1623169800000|2021-06-08 16:30:00|1164.6|1159.6|1165.7|1160.7|1166.2|1161.2|1164.4|1159.4|97
1623170100000|2021-06-08 16:35:00|1165.6|1160.6|1166.1|1161.1|1166.2|1161.2|1165.4|1160.4|132
1623170400000|2021-06-08 16:40:00|1166.3|1161.3|1166.6|1161.6|1167.1|1162.1|1166.2|1161.2|136
1623170700000|2021-06-08 16:45:00|1166.5|1161.5|1167.1|1162.1|1167.1|1162.1|1166.2|1161.2|109
1623171000000|2021-06-08 16:50:00|1167|1162|1167.2|1162.2|1167.7|1162.7|1166.4|1161.4|109
1623171300000|2021-06-08 16:55:00|1167.3|1162.3|1166.7|1161.7|1168.2|1163.2|1166.7|1161.7|121
1623171600000|2021-06-08 17:00:00|1166.5|1161.5|1166.8|1161.8|1166.9|1161.9|1165.1|1160.1|116
1623171900000|2021-06-08 17:05:00|1166.7|1161.7|1167.3|1162.3|1167.3|1162.3|1165.9|1160.9|86
1623172200000|2021-06-08 17:10:00|1167.4|1162.4|1166.4|1161.4|1167.4|1162.4|1166.1|1161.1|79
1623172500000|2021-06-08 17:15:00|1166.3|1161.3|1166.4|1161.4|1166.7|1161.7|1166.1|1161.1|58
1623172800000|2021-06-08 17:20:00|1166.5|1161.5|1165.5|1160.5|1167|1162|1165.4|1160.4|96
1623173100000|2021-06-08 17:25:00|1165.6|1160.6|1165.1|1160.1|1165.9|1160.9|1164.8|1159.8|123
1623173400000|2021-06-08 17:30:00|1164.7|1159.7|1165.2|1160.2|1165.4|1160.4|1164.3|1159.3|74
1623173700000|2021-06-08 17:35:00|1165.3|1160.3|1166.1|1161.1|1166.4|1161.4|1165.2|1160.2|126
1623174000000|2021-06-08 17:40:00|1166|1161|1167.1|1162.1|1167.2|1162.2|1165.8|1160.8|100
1623174300000|2021-06-08 17:45:00|1167|1162|1167.6|1162.6|1167.9|1162.9|1166.9|1161.9|122
1623174600000|2021-06-08 17:50:00|1167.7|1162.7|1167.7|1162.7|1167.8|1162.8|1167.2|1162.2|72
1623174900000|2021-06-08 17:55:00|1167.8|1162.8|1167|1162|1168.1|1163.1|1167|1162|115
1623175200000|2021-06-08 18:00:00|1167.1|1162.1|1167.4|1162.4|1167.4|1162.4|1166.5|1161.5|70
1623175500000|2021-06-08 18:05:00|1167.3|1162.3|1167.7|1162.7|1167.9|1162.9|1167.3|1162.3|35
1623175800000|2021-06-08 18:10:00|1167.6|1162.6|1167.3|1162.3|1168.1|1163.1|1166.8|1161.8|88
1623176100000|2021-06-08 18:15:00|1167.2|1162.2|1167.8|1162.8|1167.9|1162.9|1167|1162|87
1623176400000|2021-06-08 18:20:00|1167.9|1162.9|1167.1|1162.1|1167.9|1162.9|1167.1|1162.1|74
1623176700000|2021-06-08 18:25:00|1167.2|1162.2|1167.1|1162.1|1167.3|1162.3|1166.9|1161.9|118
1623177000000|2021-06-08 18:30:00|1167.2|1162.2|1166.8|1161.8|1167.6|1162.6|1166.7|1161.7|183
1623177300000|2021-06-08 18:35:00|1166.7|1161.7|1167|1162|1167.2|1162.2|1166.5|1161.5|90
1623177600000|2021-06-08 18:40:00|1166.9|1161.9|1167.1|1162.1|1167.6|1162.6|1166.9|1161.9|64
1623177900000|2021-06-08 18:45:00|1167|1162|1167.5|1162.5|1167.5|1162.5|1166.7|1161.7|42
1623178200000|2021-06-08 18:50:00|1167.6|1162.6|1166.5|1161.5|1167.8|1162.8|1166.3|1161.3|50
1623178500000|2021-06-08 18:55:00|1166.4|1161.4|1167.4|1162.4|1168|1163|1166.4|1161.4|72
1623178800000|2021-06-08 19:00:00|1167.5|1162.5|1168.1|1163.1|1168.3|1163.3|1167.4|1162.4|65
1623179100000|2021-06-08 19:05:00|1167.9|1162.9|1168.2|1163.2|1168.2|1163.2|1167.8|1162.8|79
1623179400000|2021-06-08 19:10:00|1168.1|1163.1|1167.8|1162.8|1168.2|1163.2|1167.8|1162.8|43
1623179700000|2021-06-08 19:15:00|1167.9|1162.9|1167.5|1162.5|1168.1|1163.1|1167.1|1162.1|71
1623180000000|2021-06-08 19:20:00|1167.6|1162.6|1167.6|1162.6|1168.1|1163.1|1167.5|1162.5|111
1623180300000|2021-06-08 19:25:00|1167.5|1162.5|1167.4|1162.4|1167.9|1162.9|1167.1|1162.1|58
1623180600000|2021-06-08 19:30:00|1167.3|1162.3|1167.7|1162.7|1168.1|1163.1|1167.2|1162.2|53
1623180900000|2021-06-08 19:35:00|1167.9|1162.9|1167.9|1162.9|1168|1163|1167.9|1162.9|19
1623181200000|2021-06-08 19:40:00|1167.6|1162.6|1167.8|1162.8|1167.8|1162.8|1167.5|1162.5|77
1623181500000|2021-06-08 19:45:00|1167.7|1162.7|1167.4|1162.4|1167.9|1162.9|1167|1162|75
1623181800000|2021-06-08 19:50:00|1167.5|1162.5|1168.2|1163.2|1168.2|1163.2|1167.3|1162.3|66
1623182100000|2021-06-08 19:55:00|1168.3|1163.3|1167.6|1162.6|1168.3|1163.3|1167.3|1162.3|95
1623182400000|2021-06-08 20:00:00|1167.7|1162.7|1167.6|1162.6|1168|1163|1167.5|1162.5|83
1623182700000|2021-06-08 20:05:00|1167.5|1162.5|1167.8|1162.8|1168.2|1163.2|1167.4|1162.4|43
1623183000000|2021-06-08 20:10:00|1167.7|1162.7|1168.1|1163.1|1168.2|1163.2|1167.7|1162.7|19
1623183300000|2021-06-08 20:15:00|1168|1163|1168.7|1163.7|1168.7|1163.7|1168|1163|8
1623183600000|2021-06-08 20:20:00|1168.6|1163.6|1168.3|1163.3|1168.7|1163.7|1168.1|1163.1|14
1623183900000|2021-06-08 20:25:00|1168.4|1163.4|1168.2|1163.2|1168.5|1163.5|1168.1|1163.1|11
1623184200000|2021-06-08 20:30:00|1168.1|1163.1|1167.7|1162.7|1168.1|1163.1|1167.6|1162.6|40
1623184500000|2021-06-08 20:35:00|1167.9|1162.9|1167.7|1162.7|1168|1163|1167.6|1162.6|24
1623184800000|2021-06-08 20:40:00|1167.6|1162.6|1167.4|1162.4|1167.7|1162.7|1167.2|1162.2|31
1623185100000|2021-06-08 20:45:00|1167.3|1162.3|1167.1|1162.1|1167.4|1162.4|1167|1162|39
1623185400000|2021-06-08 20:50:00|1167.2|1162.2|1167.1|1162.1|1167.2|1162.2|1167|1162|14
1623185700000|2021-06-08 20:55:00|1167|1162|1167|1162|1167.3|1162.3|1166.9|1161.9|34
1623189600000|2021-06-08 22:00:00|1166.5|1161.5|1166.2|1161.2|1166.7|1161.7|1166.2|1161.2|10
1623189900000|2021-06-08 22:05:00|1166.5|1161.5|1165.9|1160.9|1166.5|1161.5|1165.7|1160.7|34
1623190200000|2021-06-08 22:10:00|1165.8|1160.8|1165.7|1160.7|1165.8|1160.8|1165.2|1160.2|38
1623190500000|2021-06-08 22:15:00|1165.8|1160.8|1165.8|1160.8|1166.3|1161.3|1165.7|1160.7|209
1623190800000|2021-06-08 22:20:00|1165.9|1160.9|1165.8|1160.8|1166.1|1161.1|1165.8|1160.8|10
1623191100000|2021-06-08 22:25:00|1165.7|1160.7|1166|1161|1166.1|1161.1|1165.5|1160.5|48
1623191400000|2021-06-08 22:30:00|1165.9|1160.9|1166.5|1161.5|1166.5|1161.5|1165.7|1160.7|17
1623191700000|2021-06-08 22:35:00|1166.4|1161.4|1166.4|1161.4|1166.4|1161.4|1166.3|1161.3|3
1623192000000|2021-06-08 22:40:00|1166.3|1161.3|1166.5|1161.5|1166.5|1161.5|1166.3|1161.3|39
1623192300000|2021-06-08 22:45:00|1166.6|1161.6|1166.9|1161.9|1167|1162|1166.6|1161.6|9
1623192600000|2021-06-08 22:50:00|1167|1162|1167.1|1162.1|1167.2|1162.2|1166.9|1161.9|23
1623192900000|2021-06-08 22:55:00|1167.2|1162.2|1167.5|1162.5|1167.5|1162.5|1167.2|1162.2|4
1623193200000|2021-06-08 23:00:00|1167.8|1162.8|1167.9|1162.9|1168|1163|1167.7|1162.7|19
1623193500000|2021-06-08 23:05:00|1167.8|1162.8|1167.7|1162.7|1167.9|1162.9|1167.7|1162.7|10
1623193800000|2021-06-08 23:10:00|1167.8|1162.8|1168.2|1163.2|1168.3|1163.3|1167.7|1162.7|12
1623194100000|2021-06-08 23:15:00|1168.4|1163.4|1169|1164|1169|1164|1168.3|1163.3|33
1623194400000|2021-06-08 23:20:00|1168.9|1163.9|1168.4|1163.4|1169|1164|1168.4|1163.4|52
1623194700000|2021-06-08 23:25:00|1168.3|1163.3|1168.1|1163.1|1168.3|1163.3|1167.5|1162.5|21
1623195000000|2021-06-08 23:30:00|1168|1163|1168.2|1163.2|1168.2|1163.2|1168|1163|129
1623195300000|2021-06-08 23:35:00|1168.3|1163.3|1168.2|1163.2|1168.3|1163.3|1168.2|1163.2|2
1623195600000|2021-06-08 23:40:00|1168.3|1163.3|1168.1|1163.1|1168.3|1163.3|1168|1163|27
1623195900000|2021-06-08 23:45:00|1168.2|1163.2|1168.5|1163.5|1168.5|1163.5|1168.1|1163.1|32
1623196200000|2021-06-08 23:50:00|1168.4|1163.4|1168.5|1163.5|1168.6|1163.6|1168.3|1163.3|10
1623196500000|2021-06-08 23:55:00|1168.4|1163.4|1168.2|1163.2|1168.5|1163.5|1168.2|1163.2|17
1623196800000|2021-06-09 00:00:00|1168|1163|1168.1|1163.1|1168.6|1163.6|1167.6|1162.6|55
1623197100000|2021-06-09 00:05:00|1168|1163|1166.9|1161.9|1168|1163|1166.8|1161.8|49
1623197400000|2021-06-09 00:10:00|1166.8|1161.8|1167.6|1162.6|1167.6|1162.6|1166.5|1161.5|58
1623197700000|2021-06-09 00:15:00|1167.5|1162.5|1167.3|1162.3|1167.6|1162.6|1167.2|1162.2|14
1623198000000|2021-06-09 00:20:00|1167.4|1162.4|1167.9|1162.9|1168|1163|1167.2|1162.2|53
1623198300000|2021-06-09 00:25:00|1168|1163|1168.2|1163.2|1168.3|1163.3|1167.8|1162.8|35
1623198600000|2021-06-09 00:30:00|1168.3|1163.3|1168.2|1163.2|1168.5|1163.5|1168.1|1163.1|24
1623199200000|2021-06-09 00:40:00|1168.1|1163.1|1167.7|1162.7|1168.1|1163.1|1167.6|1162.6|30
1623199500000|2021-06-09 00:45:00|1167.8|1162.8|1167.9|1162.9|1168.1|1163.1|1166.7|1161.7|53
1623199800000|2021-06-09 00:50:00|1168|1163|1168.5|1163.5|1168.6|1163.6|1168|1163|13
1623200100000|2021-06-09 00:55:00|1168.6|1163.6|1169|1164|1169.2|1164.2|1168.6|1163.6|20
1623200400000|2021-06-09 01:00:00|1169.4|1164.4|1169.5|1164.5|1169.6|1164.6|1168.4|1163.4|149
1623200700000|2021-06-09 01:05:00|1169.4|1164.4|1168.5|1163.5|1169.5|1164.5|1168.3|1163.3|82
1623201000000|2021-06-09 01:10:00|1168.6|1163.6|1168.3|1163.3|1168.8|1163.8|1168.2|1163.2|45
1623201300000|2021-06-09 01:15:00|1168.4|1163.4|1167.3|1162.3|1168.6|1163.6|1167.2|1162.2|170
1623201600000|2021-06-09 01:20:00|1167.2|1162.2|1166.7|1161.7|1167.3|1162.3|1165.3|1160.3|99
1623201900000|2021-06-09 01:25:00|1166.4|1161.4|1166.2|1161.2|1166.6|1161.6|1166.1|1161.1|49
1623202200000|2021-06-09 01:30:00|1166.1|1161.1|1167.6|1162.6|1167.8|1162.8|1166.1|1161.1|114
1623202500000|2021-06-09 01:35:00|1167.7|1162.7|1168|1163|1168.2|1163.2|1167.5|1162.5|73
1623202800000|2021-06-09 01:40:00|1167.9|1162.9|1168|1163|1168.1|1163.1|1167.7|1162.7|51
1623203100000|2021-06-09 01:45:00|1168.2|1163.2|1167.3|1162.3|1168.6|1163.6|1167.1|1162.1|35
1623203400000|2021-06-09 01:50:00|1167.2|1162.2|1167.5|1162.5|1167.7|1162.7|1166.6|1161.6|76
1623203700000|2021-06-09 01:55:00|1167.6|1162.6|1167.4|1162.4|1167.6|1162.6|1167.1|1162.1|26
1623204000000|2021-06-09 02:00:00|1167.5|1162.5|1167.5|1162.5|1168.2|1163.2|1167.5|1162.5|52
1623204300000|2021-06-09 02:05:00|1167.4|1162.4|1167.6|1162.6|1168.1|1163.1|1167.4|1162.4|50
1623204600000|2021-06-09 02:10:00|1167.5|1162.5|1166.9|1161.9|1167.7|1162.7|1166.9|1161.9|31
1623204900000|2021-06-09 02:15:00|1167.5|1162.5|1166.8|1161.8|1167.5|1162.5|1166.8|1161.8|53
1623205200000|2021-06-09 02:20:00|1166.7|1161.7|1166.8|1161.8|1167|1162|1166.4|1161.4|34
1623205500000|2021-06-09 02:25:00|1166.6|1161.6|1166.5|1161.5|1166.7|1161.7|1166.2|1161.2|56
1623205800000|2021-06-09 02:30:00|1166.6|1161.6|1166|1161|1166.7|1161.7|1165.9|1160.9|107
1623206100000|2021-06-09 02:35:00|1166.1|1161.1|1167.1|1162.1|1167.2|1162.2|1165.9|1160.9|84
1623206400000|2021-06-09 02:40:00|1167.3|1162.3|1166.8|1161.8|1167.3|1162.3|1166.5|1161.5|24
1623206700000|2021-06-09 02:45:00|1166.9|1161.9|1167.1|1162.1|1167.1|1162.1|1166.5|1161.5|16
1623207000000|2021-06-09 02:50:00|1167|1162|1167.2|1162.2|1167.4|1162.4|1166.8|1161.8|40
1623207300000|2021-06-09 02:55:00|1167.3|1162.3|1168.1|1163.1|1168.1|1163.1|1167.3|1162.3|43
1623207600000|2021-06-09 03:00:00|1168.2|1163.2|1169.6|1164.6|1169.6|1164.6|1168.1|1163.1|54
1623207900000|2021-06-09 03:05:00|1169.4|1164.4|1169.6|1164.6|1169.6|1164.6|1169|1164|30
1623208200000|2021-06-09 03:10:00|1169.8|1164.8|1170|1165|1170.5|1165.5|1169.7|1164.7|20
1623208500000|2021-06-09 03:15:00|1170.1|1165.1|1169.6|1164.6|1170.3|1165.3|1169.5|1164.5|33
1623208800000|2021-06-09 03:20:00|1169.5|1164.5|1168.8|1163.8|1169.5|1164.5|1168.8|1163.8|7
1623209100000|2021-06-09 03:25:00|1168.9|1163.9|1168.8|1163.8|1168.9|1163.9|1168.8|1163.8|8
1623209400000|2021-06-09 03:30:00|1168.7|1163.7|1168.8|1163.8|1168.8|1163.8|1168.7|1163.7|8
1623209700000|2021-06-09 03:35:00|1168.7|1163.7|1168.7|1163.7|1168.8|1163.8|1168.7|1163.7|5
1623210000000|2021-06-09 03:40:00|1168.6|1163.6|1168.7|1163.7|1168.7|1163.7|1168.6|1163.6|2
1623210300000|2021-06-09 03:45:00|1168.6|1163.6|1168.4|1163.4|1168.7|1163.7|1168.3|1163.3|28
1623210600000|2021-06-09 03:50:00|1168.3|1163.3|1167.9|1162.9|1168.4|1163.4|1167.7|1162.7|34
1623210900000|2021-06-09 03:55:00|1168.3|1163.3|1168.1|1163.1|1168.6|1163.6|1168.1|1163.1|33
1623211200000|2021-06-09 04:00:00|1168|1163|1168.1|1163.1|1168.1|1163.1|1168|1163|18
1623211500000|2021-06-09 04:05:00|1167.8|1162.8|1168|1163|1168|1163|1167.8|1162.8|6
1623211800000|2021-06-09 04:10:00|1167.9|1162.9|1167.8|1162.8|1168|1163|1167.7|1162.7|10
1623212100000|2021-06-09 04:15:00|1167.7|1162.7|1167.6|1162.6|1167.7|1162.7|1167.6|1162.6|2
1623212400000|2021-06-09 04:20:00|1167.7|1162.7|1167.8|1162.8|1167.9|1162.9|1167.5|1162.5|11
1623212700000|2021-06-09 04:25:00|1167.9|1162.9|1168.1|1163.1|1168.5|1163.5|1167.9|1162.9|26
1623213000000|2021-06-09 04:30:00|1167.9|1162.9|1167.7|1162.7|1168|1163|1167.6|1162.6|8
1623213300000|2021-06-09 04:35:00|1167.8|1162.8|1167.7|1162.7|1168.2|1163.2|1167.5|1162.5|20
1623213600000|2021-06-09 04:40:00|1167.8|1162.8|1167.7|1162.7|1168|1163|1167.6|1162.6|23
1623213900000|2021-06-09 04:45:00|1167.6|1162.6|1167.6|1162.6|1167.8|1162.8|1167.5|1162.5|21
1623214200000|2021-06-09 04:50:00|1167.7|1162.7|1167.5|1162.5|1167.9|1162.9|1167.4|1162.4|21
1623214500000|2021-06-09 04:55:00|1167.4|1162.4|1167.3|1162.3|1167.5|1162.5|1167.2|1162.2|40
1623214800000|2021-06-09 05:00:00|1167.2|1162.2|1166.4|1161.4|1167.4|1162.4|1166.4|1161.4|57
1623215100000|2021-06-09 05:05:00|1166.3|1161.3|1166.7|1161.7|1166.8|1161.8|1166|1161|38
1623215400000|2021-06-09 05:10:00|1166.8|1161.8|1166.5|1161.5|1167.2|1162.2|1166.5|1161.5|27
1623215700000|2021-06-09 05:15:00|1166.4|1161.4|1167.7|1162.7|1167.8|1162.8|1166.4|1161.4|24
1623216000000|2021-06-09 05:20:00|1167.8|1162.8|1167.5|1162.5|1167.8|1162.8|1167.4|1162.4|14
1623216300000|2021-06-09 05:25:00|1167.6|1162.6|1167.6|1162.6|1167.7|1162.7|1167.1|1162.1|26
1623216600000|2021-06-09 05:30:00|1167.4|1162.4|1166.2|1161.2|1168|1163|1166.2|1161.2|73
1623216900000|2021-06-09 05:35:00|1166.1|1161.1|1166.1|1161.1|1166.4|1161.4|1165.8|1160.8|63
1623217200000|2021-06-09 05:40:00|1166|1161|1167.2|1162.2|1167.3|1162.3|1165.9|1160.9|45
1623217500000|2021-06-09 05:45:00|1167.3|1162.3|1166.4|1161.4|1167.3|1162.3|1166.2|1161.2|86
1623217800000|2021-06-09 05:50:00|1166.3|1161.3|1166.1|1161.1|1166.3|1161.3|1165.7|1160.7|20
1623218100000|2021-06-09 05:55:00|1166|1161|1165.8|1160.8|1166|1161|1165.6|1160.6|58
1623218400000|2021-06-09 06:00:00|1165.7|1160.7|1165.2|1160.2|1166|1161|1165.2|1160.2|102
1623218700000|2021-06-09 06:05:00|1165.3|1160.3|1164.6|1159.6|1165.6|1160.6|1164|1159|45
1623219000000|2021-06-09 06:10:00|1164.5|1159.5|1164.1|1159.1|1164.6|1159.6|1163.8|1158.8|47
1623219300000|2021-06-09 06:15:00|1164.2|1159.2|1163.4|1158.4|1164.2|1159.2|1163.4|1158.4|65
1623219600000|2021-06-09 06:20:00|1163.5|1158.5|1162.8|1157.8|1163.7|1158.7|1162.7|1157.7|77
1623219900000|2021-06-09 06:25:00|1163.1|1158.1|1163|1158|1163.4|1158.4|1163|1158|22
1623220200000|2021-06-09 06:30:00|1162.9|1157.9|1162.8|1157.8|1162.9|1157.9|1162.8|1157.8|20
1623220500000|2021-06-09 06:35:00|1163|1158|1165.2|1160.2|1165.2|1160.2|1163|1158|75
1623220800000|2021-06-09 06:40:00|1165.1|1160.1|1164.3|1159.3|1165.5|1160.5|1164.3|1159.3|136
1623221100000|2021-06-09 06:45:00|1163.9|1158.9|1162.8|1157.8|1164|1159|1162.7|1157.7|47
1623221400000|2021-06-09 06:50:00|1162.9|1157.9|1162.9|1157.9|1163.4|1158.4|1162.5|1157.5|29
1623221700000|2021-06-09 06:55:00|1163|1158|1163.1|1158.1|1163.1|1158.1|1162.3|1157.3|34
1623222000000|2021-06-09 07:00:00|1163.2|1158.2|1164.6|1159.6|1164.6|1159.6|1162.8|1157.8|55
1623222300000|2021-06-09 07:05:00|1164.8|1159.8|1163.5|1158.5|1165|1160|1163.4|1158.4|68
1623222600000|2021-06-09 07:10:00|1163.4|1158.4|1161.9|1156.9|1163.4|1158.4|1161.2|1156.2|66
1623222900000|2021-06-09 07:15:00|1162|1157|1162.7|1157.7|1163.4|1158.4|1161.9|1156.9|58
1623223200000|2021-06-09 07:20:00|1162.8|1157.8|1162.2|1157.2|1163|1158|1161.8|1156.8|22
1623223500000|2021-06-09 07:25:00|1162.1|1157.1|1163|1158|1163.6|1158.6|1162.1|1157.1|40
1623223800000|2021-06-09 07:30:00|1163.1|1158.1|1162.4|1157.4|1163.1|1158.1|1162.4|1157.4|69
1623224100000|2021-06-09 07:35:00|1162.5|1157.5|1162.7|1157.7|1162.9|1157.9|1162.3|1157.3|18
1623224400000|2021-06-09 07:40:00|1162.6|1157.6|1161.5|1156.5|1162.7|1157.7|1161|1156|42
1623224700000|2021-06-09 07:45:00|1161.4|1156.4|1161|1156|1161.6|1156.6|1160.8|1155.8|27
1623225000000|2021-06-09 07:50:00|1160.8|1155.8|1161.7|1156.7|1163.1|1158.1|1160.8|1155.8|44
1623225300000|2021-06-09 07:55:00|1161.5|1156.5|1163.7|1158.7|1163.8|1158.8|1161.3|1156.3|52
1623225600000|2021-06-09 08:00:00|1163.8|1158.8|1163.7|1158.7|1164|1159|1163|1158|61
1623225900000|2021-06-09 08:05:00|1163|1158|1165.3|1160.3|1165.3|1160.3|1162.9|1157.9|67
1623226200000|2021-06-09 08:10:00|1165.4|1160.4|1163.9|1158.9|1165.9|1160.9|1163.7|1158.7|84
1623226500000|2021-06-09 08:15:00|1164.2|1159.2|1164.1|1159.1|1166.6|1160.9|1162.1|1156.5|95
1623226800000|2021-06-09 08:20:00|1164.2|1159.2|1162|1157|1164.2|1159.2|1162|1157|28
1623227100000|2021-06-09 08:25:00|1162.1|1157.1|1161.2|1156.2|1162.1|1157.1|1161.1|1156.1|56
1623227400000|2021-06-09 08:30:00|1161.1|1156.1|1160.8|1155.8|1161.5|1156.5|1160.3|1155.3|113
1623227700000|2021-06-09 08:35:00|1160.9|1155.9|1161.3|1156.3|1161.8|1156.8|1160.5|1155.5|89
1623228000000|2021-06-09 08:40:00|1161.4|1156.4|1160.8|1155.8|1161.5|1156.5|1160.8|1155.8|51
1623228300000|2021-06-09 08:45:00|1160.7|1155.7|1160.6|1155.6|1161|1156|1160.4|1155.4|60
1623228600000|2021-06-09 08:50:00|1160.8|1155.8|1161|1156|1161.3|1156.3|1160.7|1155.7|54
1623228900000|2021-06-09 08:55:00|1161.1|1156.1|1160.7|1155.7|1161.3|1156.3|1160.6|1155.6|38
1623229200000|2021-06-09 09:00:00|1160.9|1155.9|1160.8|1155.8|1161.3|1156.3|1160.7|1155.7|76
1623229500000|2021-06-09 09:05:00|1160.7|1155.7|1159.3|1154.3|1160.7|1155.7|1159.1|1154.1|98
1623229800000|2021-06-09 09:10:00|1159.8|1154.8|1159.1|1154.1|1160|1155|1159.1|1154.1|38
1623230100000|2021-06-09 09:15:00|1159|1154|1159.2|1154.2|1159.7|1154.7|1158.6|1153.6|67
1623230400000|2021-06-09 09:20:00|1159.1|1154.1|1160.7|1155.7|1160.8|1155.8|1158.9|1153.9|44
1623230700000|2021-06-09 09:25:00|1160.5|1155.5|1159.9|1154.9|1160.7|1155.7|1159.8|1154.8|68
1623231000000|2021-06-09 09:30:00|1160.1|1155.1|1159.9|1154.9|1160.8|1155.8|1159.6|1154.6|64
1623231300000|2021-06-09 09:35:00|1159.6|1154.6|1160.1|1155.1|1160.1|1155.1|1159.2|1154.2|47
1623231600000|2021-06-09 09:40:00|1160|1155|1159|1154|1160.1|1155.1|1159|1154|64
1623231900000|2021-06-09 09:45:00|1158.9|1153.9|1159.1|1154.1|1159.3|1154.3|1158|1153|54
1623232200000|2021-06-09 09:50:00|1159|1154|1159.8|1154.8|1159.9|1154.9|1158.9|1153.9|22
1623232500000|2021-06-09 09:55:00|1159.7|1154.7|1159.8|1154.8|1160|1155|1159.5|1154.5|49
1623232800000|2021-06-09 10:00:00|1159.7|1154.7|1159.9|1154.9|1160.2|1155.2|1158.8|1153.8|74
1623233100000|2021-06-09 10:05:00|1159.8|1154.8|1160|1155|1160|1155|1159.3|1154.3|51
1623233400000|2021-06-09 10:10:00|1159.9|1154.9|1160.5|1155.5|1160.7|1155.7|1159.4|1154.4|49
1623233700000|2021-06-09 10:15:00|1160.4|1155.4|1159.8|1154.8|1160.4|1155.4|1159.8|1154.8|36
1623234000000|2021-06-09 10:20:00|1159.9|1154.9|1159.4|1154.4|1159.9|1154.9|1159.3|1154.3|26
1623234300000|2021-06-09 10:25:00|1159.7|1154.7|1160.4|1155.4|1160.5|1155.5|1159.6|1154.6|34
1623234600000|2021-06-09 10:30:00|1160.5|1155.5|1160.4|1155.4|1160.8|1155.8|1159.8|1154.8|105
1623234900000|2021-06-09 10:35:00|1160.3|1155.3|1160.4|1155.4|1160.5|1155.5|1160.1|1155.1|21
1623235200000|2021-06-09 10:40:00|1160.3|1155.3|1160.7|1155.7|1160.7|1155.7|1160.3|1155.3|11
1623235500000|2021-06-09 10:45:00|1161|1156|1161.1|1156.1|1162|1157|1161|1156|77
1623235800000|2021-06-09 10:50:00|1161.2|1156.2|1161.1|1156.1|1161.7|1156.7|1160.6|1155.6|64
1623236100000|2021-06-09 10:55:00|1161|1156|1161.3|1156.3|1161.8|1156.8|1160.9|1155.9|113
1623236400000|2021-06-09 11:00:00|1161.4|1156.4|1160.5|1155.5|1161.4|1156.4|1160.5|1155.5|66
1623236700000|2021-06-09 11:05:00|1159.9|1154.9|1159.8|1154.8|1160.6|1155.6|1159.6|1154.6|82
1623237000000|2021-06-09 11:10:00|1159.6|1154.6|1159.9|1154.9|1160.2|1155.2|1159.6|1154.6|48
1623237300000|2021-06-09 11:15:00|1160|1155|1160.3|1155.3|1160.4|1155.4|1159.6|1154.6|55
1623237600000|2021-06-09 11:20:00|1160.4|1155.4|1161|1156|1161.2|1156.2|1159.7|1154.7|89
1623237900000|2021-06-09 11:25:00|1160.9|1155.9|1161.2|1156.2|1162.4|1157.4|1160.7|1155.7|114
1623238200000|2021-06-09 11:30:00|1161.3|1156.3|1159.9|1154.9|1161.3|1156.3|1159.9|1154.9|68
1623238500000|2021-06-09 11:35:00|1159.8|1154.8|1160.4|1155.4|1160.5|1155.5|1159.2|1154.2|79
1623238800000|2021-06-09 11:40:00|1160.6|1155.6|1161.7|1156.7|1161.7|1156.7|1160.3|1155.3|63
1623239100000|2021-06-09 11:45:00|1161.6|1156.6|1161.2|1156.2|1161.6|1156.6|1160.9|1155.9|57
1623239400000|2021-06-09 11:50:00|1161.3|1156.3|1162|1157|1162.1|1157.1|1161.1|1156.1|67
1623239700000|2021-06-09 11:55:00|1161.9|1156.9|1162.5|1157.5|1162.7|1157.7|1161.9|1156.9|75
1623240000000|2021-06-09 12:00:00|1162.4|1157.4|1161.5|1156.5|1162.8|1157.8|1161.4|1156.4|74
1623240300000|2021-06-09 12:05:00|1161.4|1156.4|1162.1|1157.1|1162.6|1157.6|1161.4|1156.4|69
1623240600000|2021-06-09 12:10:00|1162.3|1157.3|1161.6|1156.6|1162.3|1157.3|1161.1|1156.1|37
1623240900000|2021-06-09 12:15:00|1161.5|1156.5|1160.1|1155.1|1161.5|1156.5|1159|1154|78
1623241200000|2021-06-09 12:20:00|1160.2|1155.2|1161.5|1156.5|1161.5|1156.5|1159.5|1154.5|208
1623241500000|2021-06-09 12:25:00|1161.6|1156.6|1162|1157|1162.4|1157.4|1161.3|1156.3|102
1623241800000|2021-06-09 12:30:00|1162.1|1157.1|1162.3|1157.3|1163.6|1158.6|1162|1157|159
1623242100000|2021-06-09 12:35:00|1162.2|1157.2|1163.7|1158.7|1164.2|1159.2|1162.2|1157.2|200
1623242400000|2021-06-09 12:40:00|1163.5|1158.5|1164.6|1159.6|1165.4|1160.4|1163.4|1158.4|205
1623242700000|2021-06-09 12:45:00|1164.5|1159.5|1165.2|1160.2|1165.3|1160.3|1163.8|1158.8|168
1623243000000|2021-06-09 12:50:00|1165.1|1160.1|1164.4|1159.4|1165.4|1160.4|1163.7|1158.7|123
1623243300000|2021-06-09 12:55:00|1164.3|1159.3|1163.1|1158.1|1164.7|1159.7|1162.7|1157.7|104
1623243600000|2021-06-09 13:00:00|1163.2|1158.2|1164|1159|1165.1|1160.1|1163|1158|174
1623243900000|2021-06-09 13:05:00|1164.1|1159.1|1163.2|1158.2|1164.7|1159.7|1162.2|1157.2|143
1623244200000|2021-06-09 13:10:00|1163.3|1158.3|1165.6|1160.6|1165.7|1160.7|1162.6|1157.6|164
1623244500000|2021-06-09 13:15:00|1165.7|1160.7|1165.8|1160.8|1166.5|1161.5|1165|1160|189
1623244800000|2021-06-09 13:20:00|1165.9|1160.9|1167.6|1162.6|1167.9|1162.9|1165.9|1160.9|160
1623245100000|2021-06-09 13:25:00|1167.5|1162.5|1167.2|1162.2|1167.8|1162.8|1166.6|1161.6|131
1623245400000|2021-06-09 13:30:00|1167.1|1162.1|1166.4|1161.4|1168.2|1163.2|1165.7|1160.7|248
1623245700000|2021-06-09 13:35:00|1166.2|1161.2|1164.8|1159.8|1166.4|1161.4|1163.9|1158.9|205
1623246000000|2021-06-09 13:40:00|1164.7|1159.7|1166.2|1161.2|1166.7|1161.7|1163.2|1158.2|258
1623246300000|2021-06-09 13:45:00|1166.3|1161.3|1165.3|1160.3|1167.6|1162.6|1165.3|1160.3|240
1623246600000|2021-06-09 13:50:00|1165.2|1160.2|1163.2|1158.2|1165.6|1160.6|1162.9|1157.9|159
1623246900000|2021-06-09 13:55:00|1163.3|1158.3|1163.1|1158.1|1164.6|1159.6|1161.6|1156.6|220
1623247200000|2021-06-09 14:00:00|1163|1158|1160.8|1155.8|1163.4|1158.4|1158.4|1153.4|276
1623247500000|2021-06-09 14:05:00|1160.9|1155.9|1158.7|1153.7|1161.3|1156.3|1157.9|1152.9|207
1623247800000|2021-06-09 14:10:00|1158.8|1153.8|1158.1|1153.1|1160.4|1155.4|1156.4|1151.4|282
1623248100000|2021-06-09 14:15:00|1158|1153|1158.3|1153.3|1158.6|1153.6|1157.1|1152.1|196
1623248400000|2021-06-09 14:20:00|1158.2|1153.2|1159.2|1154.2|1159.4|1154.4|1157.7|1152.7|189
1623248700000|2021-06-09 14:25:00|1159|1154|1159.3|1154.3|1161|1156|1158.6|1153.6|146
1623249000000|2021-06-09 14:30:00|1159.2|1154.2|1156.4|1151.4|1159.2|1154.2|1156.3|1151.3|176
1623249300000|2021-06-09 14:35:00|1156.5|1151.5|1156.5|1151.5|1158|1153|1155.7|1150.7|202
1623249600000|2021-06-09 14:40:00|1156.6|1151.6|1158|1153|1158|1153|1155.9|1150.9|140
1623249900000|2021-06-09 14:45:00|1158.1|1153.1|1159.1|1154.1|1159.4|1154.4|1156.9|1151.9|159
1623250200000|2021-06-09 14:50:00|1159.2|1154.2|1157.9|1152.9|1159.4|1154.4|1157|1152|151
1623250500000|2021-06-09 14:55:00|1158|1153|1158.7|1153.7|1158.8|1153.8|1157.2|1152.2|113
1623250800000|2021-06-09 15:00:00|1158.6|1153.6|1158.7|1153.7|1158.9|1153.9|1158.2|1153.2|115
1623251100000|2021-06-09 15:05:00|1158.8|1153.8|1158.9|1153.9|1159.2|1154.2|1158.3|1153.3|99
1623251400000|2021-06-09 15:10:00|1158.8|1153.8|1158.1|1153.1|1159.6|1154.6|1158.1|1153.1|82
1623251700000|2021-06-09 15:15:00|1158|1153|1158.4|1153.4|1158.4|1153.4|1157.3|1152.3|73
1623252000000|2021-06-09 15:20:00|1158.5|1153.5|1157.5|1152.5|1158.6|1153.6|1157.2|1152.2|50
1623252300000|2021-06-09 15:25:00|1157.4|1152.4|1155.8|1150.8|1157.4|1152.4|1154.3|1149.3|122
1623252600000|2021-06-09 15:30:00|1155.9|1150.9|1157.2|1152.2|1157.4|1152.4|1155.6|1150.6|103
1623252900000|2021-06-09 15:35:00|1157.1|1152.1|1157.7|1152.7|1157.7|1152.7|1156.1|1151.1|79
1623253200000|2021-06-09 15:40:00|1157.6|1152.6|1157.2|1152.2|1157.6|1152.6|1157.1|1152.1|70
1623253500000|2021-06-09 15:45:00|1157.3|1152.3|1155.5|1150.5|1157.8|1152.8|1155.2|1150.2|133
1623253800000|2021-06-09 15:50:00|1155.6|1150.6|1155.6|1150.6|1156.2|1151.2|1155.1|1150.1|99
1623254100000|2021-06-09 15:55:00|1155.5|1150.5|1156.1|1151.1|1157.1|1152.1|1155.2|1150.2|91
1623254400000|2021-06-09 16:00:00|1156.2|1151.2|1155.8|1150.8|1156.8|1151.8|1155.8|1150.8|112
1623254700000|2021-06-09 16:05:00|1155.7|1150.7|1155.7|1150.7|1156.5|1151.5|1155.6|1150.6|90
1623255000000|2021-06-09 16:10:00|1155.6|1150.6|1156.3|1151.3|1157.1|1152.1|1155.6|1150.6|106
1623255300000|2021-06-09 16:15:00|1156.2|1151.2|1156.2|1151.2|1156.9|1151.9|1155.9|1150.9|143
1623255600000|2021-06-09 16:20:00|1156.3|1151.3|1156.1|1151.1|1156.4|1151.4|1155.6|1150.6|89
1623255900000|2021-06-09 16:25:00|1156.2|1151.2|1155.6|1150.6|1156.2|1151.2|1154.8|1149.8|75
1623256200000|2021-06-09 16:30:00|1155.5|1150.5|1155|1150|1155.6|1150.6|1154.5|1149.5|102
1623256500000|2021-06-09 16:35:00|1154.9|1149.9|1155.7|1150.7|1155.7|1150.7|1154.5|1149.5|86
1623256800000|2021-06-09 16:40:00|1155.5|1150.5|1155.2|1150.2|1155.9|1150.9|1154.2|1149.2|85
1623257100000|2021-06-09 16:45:00|1155.1|1150.1|1155|1150|1155.6|1150.6|1154.5|1149.5|57
1623257400000|2021-06-09 16:50:00|1155.1|1150.1|1154.6|1149.6|1155.4|1150.4|1154.6|1149.6|73
1623257700000|2021-06-09 16:55:00|1154.5|1149.5|1155.9|1150.9|1156|1151|1154.5|1149.5|86
1623258000000|2021-06-09 17:00:00|1156|1151|1156.3|1151.3|1157.2|1152.2|1155.1|1150.1|206
1623258300000|2021-06-09 17:05:00|1156.2|1151.2|1155.9|1150.9|1156.5|1151.5|1155.1|1150.1|85
1623258600000|2021-06-09 17:10:00|1155.8|1150.8|1155.8|1150.8|1155.9|1150.9|1155.2|1150.2|35
1623258900000|2021-06-09 17:15:00|1155.9|1150.9|1155.7|1150.7|1156.3|1151.3|1155.6|1150.6|59
1623259200000|2021-06-09 17:20:00|1155.6|1150.6|1156|1151|1156.2|1151.2|1155.5|1150.5|89
1623259500000|2021-06-09 17:25:00|1155.9|1150.9|1155.9|1150.9|1156.4|1151.4|1155.8|1150.8|55
1623259800000|2021-06-09 17:30:00|1156.2|1151.2|1155.7|1150.7|1156.4|1151.4|1155.4|1150.4|86
1623260100000|2021-06-09 17:35:00|1155.8|1150.8|1155.6|1150.6|1155.8|1150.8|1155.2|1150.2|109
1623260400000|2021-06-09 17:40:00|1155.5|1150.5|1155.6|1150.6|1155.8|1150.8|1155|1150|122
1623260700000|2021-06-09 17:45:00|1155.5|1150.5|1154.9|1149.9|1155.7|1150.7|1154.9|1149.9|106
1623261000000|2021-06-09 17:50:00|1154.6|1149.6|1154.8|1149.8|1155.1|1150.1|1154.6|1149.6|45
1623261300000|2021-06-09 17:55:00|1154.7|1149.7|1154.7|1149.7|1155.3|1150.3|1154.4|1149.4|83
1623261600000|2021-06-09 18:00:00|1154.8|1149.8|1154.8|1149.8|1155|1150|1154.6|1149.6|90
1623261900000|2021-06-09 18:05:00|1154.9|1149.9|1154.5|1149.5|1155.1|1150.1|1154.3|1149.3|61
1623262200000|2021-06-09 18:10:00|1154.6|1149.6|1155.4|1150.4|1155.5|1150.5|1154.4|1149.4|59
1623262500000|2021-06-09 18:15:00|1155.5|1150.5|1155.9|1150.9|1156|1151|1155.1|1150.1|89
1623262800000|2021-06-09 18:20:00|1155.8|1150.8|1156.3|1151.3|1156.6|1151.6|1155|1150|76
1623263100000|2021-06-09 18:25:00|1155.8|1150.8|1156|1151|1156.4|1151.4|1155.8|1150.8|94
1623263400000|2021-06-09 18:30:00|1155.9|1150.9|1155.5|1150.5|1156.2|1151.2|1155.4|1150.4|56
1623263700000|2021-06-09 18:35:00|1155.2|1150.2|1155.5|1150.5|1155.8|1150.8|1155.2|1150.2|189
1623264000000|2021-06-09 18:40:00|1155.4|1150.4|1155.9|1150.9|1156|1151|1155.4|1150.4|90
1623264300000|2021-06-09 18:45:00|1156|1151|1156|1151|1156.2|1151.2|1155.6|1150.6|68
1623264600000|2021-06-09 18:50:00|1155.9|1150.9|1156.5|1151.5|1156.7|1151.7|1155.8|1150.8|67
1623264900000|2021-06-09 18:55:00|1156.6|1151.6|1156.8|1151.8|1157.1|1152.1|1156.4|1151.4|58
1623265200000|2021-06-09 19:00:00|1156.9|1151.9|1156.9|1151.9|1157.3|1152.3|1156.7|1151.7|86
1623265500000|2021-06-09 19:05:00|1156.8|1151.8|1156.9|1151.9|1157.3|1152.3|1156.8|1151.8|105
1623265800000|2021-06-09 19:10:00|1157|1152|1156.8|1151.8|1157|1152|1156.7|1151.7|67
1623266100000|2021-06-09 19:15:00|1156.7|1151.7|1156.6|1151.6|1156.8|1151.8|1156.5|1151.5|40
1623266400000|2021-06-09 19:20:00|1156.5|1151.5|1156.4|1151.4|1156.7|1151.7|1156.3|1151.3|104
1623266700000|2021-06-09 19:25:00|1156.3|1151.3|1154.9|1149.9|1156.4|1151.4|1154.9|1149.9|80
1623267000000|2021-06-09 19:30:00|1155|1150|1155.2|1150.2|1155.3|1150.3|1154.5|1149.5|88
1623267300000|2021-06-09 19:35:00|1155|1150|1155|1150|1155.2|1150.2|1154.5|1149.5|61
1623267600000|2021-06-09 19:40:00|1155.1|1150.1|1154.2|1149.2|1155.1|1150.1|1154|1149|159
1623267900000|2021-06-09 19:45:00|1154.3|1149.3|1154.5|1149.5|1155.4|1150.4|1154|1149|115
1623268200000|2021-06-09 19:50:00|1154.4|1149.4|1154.4|1149.4|1154.8|1149.8|1154|1149|84
1623268500000|2021-06-09 19:55:00|1154.3|1149.3|1155|1150|1155|1150|1154.1|1149.1|119
1623268800000|2021-06-09 20:00:00|1154.9|1149.9|1154.5|1149.5|1155|1150|1154.4|1149.4|42
1623269100000|2021-06-09 20:05:00|1154.6|1149.6|1154.6|1149.6|1154.6|1149.6|1154.3|1149.3|13
1623269400000|2021-06-09 20:10:00|1154.5|1149.5|1155.9|1150.9|1156.2|1151.2|1154.5|1149.5|41
1623269700000|2021-06-09 20:15:00|1156|1151|1155.2|1150.2|1156|1151|1155.2|1150.2|18
1623270000000|2021-06-09 20:20:00|1155.3|1150.3|1154.8|1149.8|1155.4|1150.4|1154.8|1149.8|16
1623270300000|2021-06-09 20:25:00|1154.7|1149.7|1154.9|1149.9|1155.3|1150.3|1154.5|1149.5|18
1623270600000|2021-06-09 20:30:00|1154.8|1149.8|1154.7|1149.7|1154.9|1149.9|1154.6|1149.6|47
1623270900000|2021-06-09 20:35:00|1154.8|1149.8|1154.9|1149.9|1154.9|1149.9|1154.7|1149.7|14
1623271200000|2021-06-09 20:40:00|1154.8|1149.8|1154.8|1149.8|1154.9|1149.9|1154.6|1149.6|15
1623271500000|2021-06-09 20:45:00|1154.7|1149.7|1155.3|1150.3|1155.3|1150.3|1154.5|1149.5|40
1623271800000|2021-06-09 20:50:00|1155.2|1150.2|1155.5|1150.5|1155.6|1150.6|1154.8|1149.8|33
1623272100000|2021-06-09 20:55:00|1155.6|1150.6|1155.6|1150.6|1155.7|1150.7|1155.2|1150.2|72
1623276000000|2021-06-09 22:00:00|1159.1|1149|1156.3|1151.3|1159.1|1152.8|1156.1|1149|12
1623276300000|2021-06-09 22:05:00|1156.6|1151.6|1155.6|1150.6|1156.6|1151.6|1155.6|1150.6|34
1623276600000|2021-06-09 22:10:00|1155.5|1150.5|1155.5|1150.5|1156.1|1151.1|1155.5|1150.5|22
1623276900000|2021-06-09 22:15:00|1155.6|1150.6|1155.9|1150.9|1156|1151|1155.6|1150.6|10
1623277200000|2021-06-09 22:20:00|1155.8|1150.8|1155.7|1150.7|1155.8|1150.8|1155.7|1150.7|2
1623277500000|2021-06-09 22:25:00|1155.8|1150.8|1155.8|1150.8|1156|1151|1155.7|1150.7|9
1623277800000|2021-06-09 22:30:00|1155.7|1150.7|1156|1151|1156|1151|1155.7|1150.7|21
1623278100000|2021-06-09 22:35:00|1155.8|1150.8|1156|1151|1156|1151|1155.8|1150.8|10
1623278400000|2021-06-09 22:40:00|1155.9|1150.9|1156|1151|1156.1|1151.1|1155.9|1150.9|10
1623278700000|2021-06-09 22:45:00|1155.9|1150.9|1156|1151|1156|1151|1155.8|1150.8|20
1623279000000|2021-06-09 22:50:00|1155.9|1150.9|1155.8|1150.8|1156|1151|1155.7|1150.7|26
1623279300000|2021-06-09 22:55:00|1155.7|1150.7|1155.8|1150.8|1155.9|1150.9|1155.6|1150.6|25
1623279600000|2021-06-09 23:00:00|1155.7|1150.7|1155.5|1150.5|1155.8|1150.8|1155.5|1150.5|19
1623279900000|2021-06-09 23:05:00|1155.2|1150.2|1155.4|1150.4|1155.7|1150.7|1155|1150|19
1623280200000|2021-06-09 23:10:00|1155.3|1150.3|1155.2|1150.2|1155.5|1150.5|1154.9|1149.9|26
1623280500000|2021-06-09 23:15:00|1155.1|1150.1|1154.7|1149.7|1155.1|1150.1|1154.7|1149.7|20
1623280800000|2021-06-09 23:20:00|1154.6|1149.6|1154.6|1149.6|1154.8|1149.8|1154.5|1149.5|15
1623281100000|2021-06-09 23:25:00|1154.5|1149.5|1154.6|1149.6|1154.6|1149.6|1154.4|1149.4|4
1623281400000|2021-06-09 23:30:00|1154.5|1149.5|1154.5|1149.5|1155|1150|1154|1149|34
1623281700000|2021-06-09 23:35:00|1154.4|1149.4|1153.7|1148.7|1154.4|1149.4|1153.1|1148.1|25
1623282000000|2021-06-09 23:40:00|1153.8|1148.8|1155.6|1150.6|1155.6|1150.6|1153.8|1148.8|37
1623282300000|2021-06-09 23:45:00|1155.4|1150.4|1155.7|1150.7|1155.7|1150.7|1154.6|1149.6|25
1623282600000|2021-06-09 23:50:00|1155.8|1150.8|1155.2|1150.2|1155.8|1150.8|1154.8|1149.8|23
1623282900000|2021-06-09 23:55:00|1155.1|1150.1|1155.4|1150.4|1155.5|1150.5|1153.8|1148.8|25
1623283200000|2021-06-10 00:00:00|1155.7|1150.7|1156.5|1151.5|1156.6|1151.6|1155.2|1150.2|87
1623283500000|2021-06-10 00:05:00|1156.4|1151.4|1156.3|1151.3|1156.6|1151.6|1156|1151|58
1623283800000|2021-06-10 00:10:00|1156.4|1151.4|1155.1|1150.1|1156.9|1151.9|1154.9|1149.9|55
1623284100000|2021-06-10 00:15:00|1155|1150|1155.1|1150.1|1155.2|1150.2|1154.6|1149.6|11
1623284400000|2021-06-10 00:20:00|1155|1150|1155.6|1150.6|1156.3|1151.3|1155|1150|18
1623284700000|2021-06-10 00:25:00|1155.8|1150.8|1155.9|1150.9|1155.9|1150.9|1155.6|1150.6|7
1623285000000|2021-06-10 00:30:00|1155.8|1150.8|1155.5|1150.5|1155.9|1150.9|1155.5|1150.5|26
1623285300000|2021-06-10 00:35:00|1155.4|1150.4|1155.5|1150.5|1155.6|1150.6|1154.8|1149.8|30
1623285900000|2021-06-10 00:45:00|1155.4|1150.4|1154.9|1149.9|1155.6|1150.6|1154.6|1149.6|33
1623286200000|2021-06-10 00:50:00|1155|1150|1154.5|1149.5|1155|1150|1154.1|1149.1|35
1623286500000|2021-06-10 00:55:00|1154.4|1149.4|1153.1|1148.1|1154.5|1149.5|1152.8|1147.8|59
1623286800000|2021-06-10 01:00:00|1153|1148|1152.8|1147.8|1154.1|1149.1|1151.7|1146.7|108
1623287100000|2021-06-10 01:05:00|1152.9|1147.9|1152.8|1147.8|1154|1149|1152.6|1147.6|69
1623287400000|2021-06-10 01:10:00|1152.9|1147.9|1152.9|1147.9|1155.1|1150.1|1152.7|1147.7|144
1623287700000|2021-06-10 01:15:00|1152.8|1147.8|1153|1148|1153.5|1148.5|1152|1147|140
1623288000000|2021-06-10 01:20:00|1153.1|1148.1|1152.9|1147.9|1154.3|1149.3|1152.5|1147.5|52
1623288300000|2021-06-10 01:25:00|1152.8|1147.8|1152.3|1147.3|1153|1148|1152|1147|67
1623288600000|2021-06-10 01:30:00|1152.2|1147.2|1152.7|1147.7|1153|1148|1152.1|1147.1|77
1623288900000|2021-06-10 01:35:00|1152.6|1147.6|1153.4|1148.4|1154.2|1149.2|1152.4|1147.4|138
1623289200000|2021-06-10 01:40:00|1153.3|1148.3|1152.2|1147.2|1153.9|1148.9|1151.7|1146.7|115
1623289500000|2021-06-10 01:45:00|1152.3|1147.3|1152.3|1147.3|1152.4|1147.4|1151.4|1146.4|117
1623289800000|2021-06-10 01:50:00|1152.1|1147.1|1149.8|1144.8|1152.5|1147.5|1149.1|1144.1|106
1623290100000|2021-06-10 01:55:00|1149.9|1144.9|1148.5|1143.5|1149.9|1144.9|1148.1|1143.1|84
1623290400000|2021-06-10 02:00:00|1148.4|1143.4|1148.6|1143.6|1149.1|1144.1|1147.7|1142.7|88
1623290700000|2021-06-10 02:05:00|1148.5|1143.5|1147.3|1142.3|1148.5|1143.5|1147.1|1142.1|114
1623291000000|2021-06-10 02:10:00|1147.4|1142.4|1148.2|1143.2|1148.2|1143.2|1146.9|1141.9|97
1623291300000|2021-06-10 02:15:00|1148.3|1143.3|1149.4|1144.4|1149.4|1144.4|1147.9|1142.9|37
1623291600000|2021-06-10 02:20:00|1149.5|1144.5|1149.7|1144.7|1149.7|1144.7|1148.7|1143.7|75
1623291900000|2021-06-10 02:25:00|1149.6|1144.6|1149.6|1144.6|1149.8|1144.8|1149.3|1144.3|59
1623292200000|2021-06-10 02:30:00|1149.7|1144.7|1149.5|1144.5|1149.9|1144.9|1147.7|1142.7|94
1623292500000|2021-06-10 02:35:00|1149.7|1144.7|1149.2|1144.2|1149.9|1144.9|1148.3|1143.3|103
1623292800000|2021-06-10 02:40:00|1149.3|1144.3|1148.8|1143.8|1149.3|1144.3|1148.1|1143.1|76
1623293100000|2021-06-10 02:45:00|1148.9|1143.9|1148|1143|1149.3|1144.3|1147.8|1142.8|75
1623293400000|2021-06-10 02:50:00|1148.1|1143.1|1149|1144|1149|1144|1148.1|1143.1|32
1623293700000|2021-06-10 02:55:00|1148.9|1143.9|1149.3|1144.3|1149.7|1144.7|1148.8|1143.8|65
1623294000000|2021-06-10 03:00:00|1149.2|1144.2|1149.4|1144.4|1150|1145|1149.1|1144.1|45
1623294300000|2021-06-10 03:05:00|1149.5|1144.5|1149.3|1144.3|1149.7|1144.7|1148.9|1143.9|40
1623294600000|2021-06-10 03:10:00|1149.4|1144.4|1149.5|1144.5|1149.8|1144.8|1149.3|1144.3|35
1623294900000|2021-06-10 03:15:00|1149.6|1144.6|1149.5|1144.5|1150|1145|1149.2|1144.2|85
1623295200000|2021-06-10 03:20:00|1149.2|1144.2|1149.4|1144.4|1150|1145|1149.2|1144.2|32
1623295500000|2021-06-10 03:25:00|1148.8|1143.8|1149.1|1144.1|1149.3|1144.3|1148.6|1143.6|19
1623295800000|2021-06-10 03:30:00|1149|1144|1149.9|1144.9|1149.9|1144.9|1149|1144|10
1623296100000|2021-06-10 03:35:00|1149.8|1144.8|1150.3|1145.3|1150.4|1145.4|1149.8|1144.8|33
1623296400000|2021-06-10 03:40:00|1150.4|1145.4|1149.4|1144.4|1150.4|1145.4|1149.4|1144.4|38
1623296700000|2021-06-10 03:45:00|1149.5|1144.5|1149.7|1144.7|1149.9|1144.9|1149.3|1144.3|27
1623297000000|2021-06-10 03:50:00|1149.8|1144.8|1149.8|1144.8|1149.9|1144.9|1149.5|1144.5|36
1623297300000|2021-06-10 03:55:00|1149.7|1144.7|1149.8|1144.8|1149.9|1144.9|1149.7|1144.7|18
1623297600000|2021-06-10 04:00:00|1149.7|1144.7|1149.3|1144.3|1149.8|1144.8|1149.2|1144.2|38
1623297900000|2021-06-10 04:05:00|1149.7|1144.7|1149.4|1144.4|1150.1|1145.1|1149.3|1144.3|17
1623298200000|2021-06-10 04:10:00|1149.7|1144.7|1150|1145|1150|1145|1149.4|1144.4|12
1623298500000|2021-06-10 04:15:00|1149.9|1144.9|1148.6|1143.6|1149.9|1144.9|1148.3|1143.3|21
1623298800000|2021-06-10 04:20:00|1148.7|1143.7|1148.2|1143.2|1148.7|1143.7|1148.1|1143.1|10
1623299100000|2021-06-10 04:25:00|1148.5|1143.5|1148.9|1143.9|1149|1144|1148.5|1143.5|13
1623299400000|2021-06-10 04:30:00|1148.8|1143.8|1149|1144|1149.2|1144.2|1148.7|1143.7|100
1623299700000|2021-06-10 04:35:00|1148.9|1143.9|1149.1|1144.1|1149.2|1144.2|1148.9|1143.9|12
1623300000000|2021-06-10 04:40:00|1149|1144|1148.9|1143.9|1149.1|1144.1|1148.7|1143.7|24
1623300300000|2021-06-10 04:45:00|1148.7|1143.7|1148.7|1143.7|1148.9|1143.9|1148.7|1143.7|47
1623300600000|2021-06-10 04:50:00|1148.8|1143.8|1147.7|1142.7|1148.8|1143.8|1147.6|1142.6|20
1623300900000|2021-06-10 04:55:00|1147.8|1142.8|1147.7|1142.7|1147.8|1142.8|1147.4|1142.4|30
1623301200000|2021-06-10 05:00:00|1147.8|1142.8|1148.8|1143.8|1148.8|1143.8|1147.5|1142.5|65
1623301500000|2021-06-10 05:05:00|1148.9|1143.9|1149.1|1144.1|1149.2|1144.2|1148.8|1143.8|20
1623301800000|2021-06-10 05:10:00|1149.5|1144.5|1149.3|1144.3|1149.5|1144.5|1148.9|1143.9|36
1623302100000|2021-06-10 05:15:00|1149.4|1144.4|1149.1|1144.1|1149.7|1144.7|1149.1|1144.1|48
1623302400000|2021-06-10 05:20:00|1149.5|1144.5|1148.7|1143.7|1149.7|1144.7|1148.7|1143.7|28
1623302700000|2021-06-10 05:25:00|1148.9|1143.9|1148.8|1143.8|1149.6|1144.6|1148.8|1143.8|45
1623303000000|2021-06-10 05:30:00|1148.7|1143.7|1148|1143|1149.2|1144.2|1147.8|1142.8|52
1623303300000|2021-06-10 05:35:00|1147.7|1142.7|1147|1142|1147.8|1142.8|1146.2|1141.2|104
1623303600000|2021-06-10 05:40:00|1147.1|1142.1|1144.2|1139.2|1147.1|1142.1|1143.4|1138.4|101
1623303900000|2021-06-10 05:45:00|1144.1|1139.1|1145|1140|1145.3|1140.3|1143.8|1138.8|117
1623304200000|2021-06-10 05:50:00|1144.9|1139.9|1145.2|1140.2|1145.5|1140.5|1144.5|1139.5|31
1623304500000|2021-06-10 05:55:00|1145.7|1140.7|1144.9|1139.9|1145.7|1140.7|1144.7|1139.7|73
1623304800000|2021-06-10 06:00:00|1144.8|1139.8|1144.3|1139.3|1144.8|1139.8|1143.4|1138.4|107
1623305100000|2021-06-10 06:05:00|1144.2|1139.2|1143.6|1138.6|1144.3|1139.3|1143.2|1138.2|81
1623305400000|2021-06-10 06:10:00|1143.8|1138.8|1145.1|1140.1|1145.1|1140.1|1143.4|1138.4|85
1623305700000|2021-06-10 06:15:00|1144.9|1139.9|1146.4|1141.4|1147|1142|1144.6|1139.6|109
1623306000000|2021-06-10 06:20:00|1146.5|1141.5|1146.5|1141.5|1146.8|1141.8|1145.9|1140.9|91
1623306300000|2021-06-10 06:25:00|1146.4|1141.4|1145.7|1140.7|1146.5|1141.5|1145.5|1140.5|88
1623306600000|2021-06-10 06:30:00|1145.6|1140.6|1144.9|1139.9|1146.1|1141.1|1144.3|1139.3|80
1623306900000|2021-06-10 06:35:00|1144.8|1139.8|1144.7|1139.7|1145.3|1140.3|1144|1139|94
1623307200000|2021-06-10 06:40:00|1144.6|1139.6|1144.7|1139.7|1144.8|1139.8|1144.2|1139.2|74
1623307500000|2021-06-10 06:45:00|1144.6|1139.6|1145.2|1140.2|1145.7|1140.7|1144.1|1139.1|78
1623307800000|2021-06-10 06:50:00|1145.1|1140.1|1145.3|1140.3|1145.6|1140.6|1144.8|1139.8|37
1623308100000|2021-06-10 06:55:00|1145.2|1140.2|1144.8|1139.8|1145.5|1140.5|1144.7|1139.7|82
1623308400000|2021-06-10 07:00:00|1144.9|1139.9|1144.7|1139.7|1145.7|1140.7|1143.9|1138.9|142
1623308700000|2021-06-10 07:05:00|1144.9|1139.9|1144|1139|1145.1|1140.1|1143.5|1138.5|121
1623309000000|2021-06-10 07:10:00|1144.2|1139.2|1144.1|1139.1|1145.4|1140.4|1143.6|1138.6|138
1623309300000|2021-06-10 07:15:00|1144|1139|1146.8|1141.8|1147.7|1142.7|1143.7|1138.7|175
1623309600000|2021-06-10 07:20:00|1146.7|1141.7|1145.9|1140.9|1147.8|1142.8|1145.7|1140.7|138
1623309900000|2021-06-10 07:25:00|1146|1141|1145.1|1140.1|1146.6|1141.6|1144.8|1139.8|193
1623310200000|2021-06-10 07:30:00|1145|1140|1144.4|1139.4|1145.5|1140.5|1143.9|1138.9|192
1623310500000|2021-06-10 07:35:00|1144.3|1139.3|1144.8|1139.8|1145.1|1140.1|1143.8|1138.8|193
1623310800000|2021-06-10 07:40:00|1144.7|1139.7|1147.1|1142.1|1147.4|1142.4|1144.6|1139.6|137
1623311100000|2021-06-10 07:45:00|1147|1142|1146.5|1141.5|1147.2|1142.2|1146|1141|169
1623311400000|2021-06-10 07:50:00|1146.4|1141.4|1145.7|1140.7|1146.8|1141.8|1145.4|1140.4|197
1623311700000|2021-06-10 07:55:00|1145.6|1140.6|1144.7|1139.7|1145.7|1140.7|1144|1139|121
1623312000000|2021-06-10 08:00:00|1144.5|1139.5|1144.6|1139.6|1144.6|1139.6|1144.1|1139.1|142
1623312300000|2021-06-10 08:05:00|1144.7|1139.7|1144.1|1139.1|1144.8|1139.8|1144.1|1139.1|133
1623312600000|2021-06-10 08:10:00|1144.2|1139.2|1144.5|1139.5|1144.7|1139.7|1143.7|1138.7|156
1623312900000|2021-06-10 08:15:00|1144.4|1139.4|1144.8|1139.8|1144.9|1139.9|1143.5|1138.5|133
1623313200000|2021-06-10 08:20:00|1144.5|1139.5|1145.4|1140.4|1145.5|1140.5|1144.2|1139.2|47
1623313500000|2021-06-10 08:25:00|1145.3|1140.3|1145.9|1140.9|1146.1|1141.1|1145.2|1140.2|62
1623313800000|2021-06-10 08:30:00|1145.8|1140.8|1146.2|1141.2|1146.2|1141.2|1144.8|1139.8|97
1623314100000|2021-06-10 08:35:00|1146.1|1141.1|1145.7|1140.7|1146.2|1141.2|1145.1|1140.1|138
1623314400000|2021-06-10 08:40:00|1145.8|1140.8|1146|1141|1146.3|1141.3|1145.4|1140.4|131
1623314700000|2021-06-10 08:45:00|1145.9|1140.9|1146.4|1141.4|1146.5|1141.5|1145|1140|107
1623315000000|2021-06-10 08:50:00|1146.3|1141.3|1146.7|1141.7|1146.8|1141.8|1145.4|1140.4|48
1623315300000|2021-06-10 08:55:00|1146.8|1141.8|1147.1|1142.1|1147.3|1142.3|1145.8|1140.8|119
1623315600000|2021-06-10 09:00:00|1147.2|1142.2|1148.1|1143.1|1148.2|1143.2|1146.4|1141.4|89
1623315900000|2021-06-10 09:05:00|1148.2|1143.2|1147.4|1142.4|1148.3|1143.3|1147.4|1142.4|61
1623316200000|2021-06-10 09:10:00|1147.2|1142.2|1147.8|1142.8|1147.9|1142.9|1146.9|1141.9|61
1623316500000|2021-06-10 09:15:00|1147.7|1142.7|1147.6|1142.6|1147.9|1142.9|1147.1|1142.1|61
1623316800000|2021-06-10 09:20:00|1147.3|1142.3|1146.4|1141.4|1147.3|1142.3|1146.3|1141.3|69
1623317100000|2021-06-10 09:25:00|1146.5|1141.5|1147.1|1142.1|1147.7|1142.7|1146.4|1141.4|90
1623317400000|2021-06-10 09:30:00|1147.2|1142.2|1147.4|1142.4|1147.6|1142.6|1146.7|1141.7|56
1623317700000|2021-06-10 09:35:00|1147.3|1142.3|1147.1|1142.1|1147.5|1142.5|1146.9|1141.9|50
1623318000000|2021-06-10 09:40:00|1147.2|1142.2|1145.9|1140.9|1147.5|1142.5|1145.9|1140.9|82
1623318300000|2021-06-10 09:45:00|1145.8|1140.8|1145.8|1140.8|1146.1|1141.1|1145.5|1140.5|85
1623318600000|2021-06-10 09:50:00|1145.9|1140.9|1145.5|1140.5|1146|1141|1145.5|1140.5|85
1623318900000|2021-06-10 09:55:00|1145.6|1140.6|1146.5|1141.5|1147|1142|1145.5|1140.5|87
1623319200000|2021-06-10 10:00:00|1146.4|1141.4|1146|1141|1146.4|1141.4|1145|1140|94
1623319500000|2021-06-10 10:05:00|1145.9|1140.9|1145.4|1140.4|1146|1141|1145.2|1140.2|50
1623319800000|2021-06-10 10:10:00|1145.2|1140.2|1145.4|1140.4|1145.9|1140.9|1145|1140|75
1623320100000|2021-06-10 10:15:00|1145.3|1140.3|1145.3|1140.3|1146.1|1141.1|1145.1|1140.1|50
1623320400000|2021-06-10 10:20:00|1145.2|1140.2|1144.9|1139.9|1145.3|1140.3|1144.5|1139.5|119
1623320700000|2021-06-10 10:25:00|1145|1140|1146|1141|1146.4|1141.4|1145|1140|97
1623321000000|2021-06-10 10:30:00|1145.8|1140.8|1146.5|1141.5|1146.6|1141.6|1145.8|1140.8|50
1623321300000|2021-06-10 10:35:00|1146.6|1141.6|1146.3|1141.3|1146.9|1141.9|1145.9|1140.9|87
1623321600000|2021-06-10 10:40:00|1146.1|1141.1|1145.5|1140.5|1146.4|1141.4|1145.4|1140.4|20
1623321900000|2021-06-10 10:45:00|1145.6|1140.6|1144.7|1139.7|1145.7|1140.7|1144.7|1139.7|57
1623322200000|2021-06-10 10:50:00|1144.8|1139.8|1147|1142|1147.1|1142.1|1144.8|1139.8|84
1623322500000|2021-06-10 10:55:00|1146.9|1141.9|1148.7|1143.7|1148.7|1143.7|1146.9|1141.9|62
1623322800000|2021-06-10 11:00:00|1148.6|1143.6|1148.4|1143.4|1148.8|1143.8|1148.2|1143.2|49
1623323100000|2021-06-10 11:05:00|1148.3|1143.3|1148.9|1143.9|1149.5|1144.5|1148.3|1143.3|60
1623323400000|2021-06-10 11:10:00|1149.2|1144.2|1150.2|1145.2|1150.7|1145.7|1148.9|1143.9|70
1623323700000|2021-06-10 11:15:00|1150.1|1145.1|1148.5|1143.5|1150.3|1145.3|1148.5|1143.5|79
1623324000000|2021-06-10 11:20:00|1148.4|1143.4|1147|1142|1148.9|1143.9|1145.9|1140.9|95
1623324300000|2021-06-10 11:25:00|1147.2|1142.2|1147.3|1142.3|1147.4|1142.4|1147.1|1142.1|34
1623324600000|2021-06-10 11:30:00|1147.2|1142.2|1146.7|1141.7|1147.5|1142.5|1146.7|1141.7|13
1623324900000|2021-06-10 11:35:00|1146.8|1141.8|1145.4|1140.4|1147|1142|1145.1|1140.1|63
1623325200000|2021-06-10 11:40:00|1145.6|1140.6|1146|1141|1146.6|1141.6|1145.6|1140.6|57
1623325500000|2021-06-10 11:45:00|1146.1|1141.1|1147.3|1142.3|1148.1|1143.1|1146|1141|196
1623325800000|2021-06-10 11:50:00|1147.4|1142.4|1147|1142|1147.7|1142.7|1146.9|1141.9|84
1623326100000|2021-06-10 11:55:00|1147.1|1142.1|1146.4|1141.4|1147.7|1142.7|1146.4|1141.4|37
1623326400000|2021-06-10 12:00:00|1145.8|1140.8|1141.8|1136.8|1145.8|1140.8|1137.4|1132.4|300
1623326700000|2021-06-10 12:05:00|1141.9|1136.9|1143|1138|1144.4|1139.4|1140.1|1135.1|167
1623327000000|2021-06-10 12:10:00|1143.1|1138.1|1144.9|1139.9|1145.1|1140.1|1141.9|1136.9|142
1623327300000|2021-06-10 12:15:00|1144.8|1139.8|1144.3|1139.3|1145.3|1140.3|1143.3|1138.3|127
1623327600000|2021-06-10 12:20:00|1142.7|1137.7|1142.9|1137.9|1145|1140|1141.3|1136.3|166
1623327900000|2021-06-10 12:25:00|1143|1138|1142.6|1132.3|1143|1138|1138.6|1132.3|72
1623328200000|2021-06-10 12:30:00|1142.2|1131.9|1145.2|1140.2|1146.7|1141.7|1133|1127.9|827
1623328500000|2021-06-10 12:35:00|1145.3|1140.3|1149.4|1144.4|1150.2|1145.2|1143.2|1138.2|532
1623328800000|2021-06-10 12:40:00|1149.5|1144.5|1144.6|1139.6|1152.9|1147.9|1144.4|1139.4|496
1623329100000|2021-06-10 12:45:00|1144.7|1139.7|1146.2|1141.2|1146.4|1141.4|1141.4|1136.4|387
1623329400000|2021-06-10 12:50:00|1146.3|1141.3|1149.6|1144.6|1150.1|1145.1|1145.6|1140.6|404
1623329700000|2021-06-10 12:55:00|1149.5|1144.5|1149.5|1144.5|1151.2|1146.2|1148.4|1143.4|332
1623330000000|2021-06-10 13:00:00|1149.6|1144.6|1144.2|1139.2|1149.9|1144.9|1142.4|1137.4|378
1623330300000|2021-06-10 13:05:00|1144.3|1139.3|1145|1140|1147.2|1142.2|1144.1|1139.1|123
1623330600000|2021-06-10 13:10:00|1145.1|1140.1|1142.6|1137.6|1145.6|1140.6|1139.8|1134.8|280
1623330900000|2021-06-10 13:15:00|1142.7|1137.7|1141.2|1136.2|1143.7|1138.7|1140.9|1135.9|235
1623331200000|2021-06-10 13:20:00|1141.3|1136.3|1137.6|1132.6|1141.3|1136.3|1137.1|1132.1|270
1623331500000|2021-06-10 13:25:00|1137.7|1132.7|1135.8|1130.8|1137.7|1132.7|1133.3|1128.3|267
1623331800000|2021-06-10 13:30:00|1135.7|1130.7|1139|1134|1139|1134|1133.7|1128.7|363
1623332100000|2021-06-10 13:35:00|1139.1|1134.1|1138.2|1133.2|1139.9|1134.9|1137.9|1132.9|368
1623332400000|2021-06-10 13:40:00|1138.8|1133.8|1143.5|1138.5|1143.5|1138.5|1138.4|1133.4|284
1623332700000|2021-06-10 13:45:00|1143.6|1138.6|1149.5|1144.5|1150.1|1145.1|1143.6|1138.6|263
1623333000000|2021-06-10 13:50:00|1149.6|1144.6|1147.7|1142.7|1150.6|1145.6|1147.2|1142.2|306
1623333300000|2021-06-10 13:55:00|1147.9|1142.9|1145.8|1140.8|1148|1143|1145.8|1140.8|278
1623333600000|2021-06-10 14:00:00|1146.2|1141.2|1147.1|1142.1|1147.8|1142.8|1144.9|1139.9|220
1623333900000|2021-06-10 14:05:00|1147.2|1142.2|1146|1141|1148.5|1143.5|1145.6|1140.6|170
1623334200000|2021-06-10 14:10:00|1146.1|1141.1|1145.1|1140.1|1146.2|1141.2|1144.1|1139.1|255
1623334500000|2021-06-10 14:15:00|1145.4|1140.4|1148.4|1143.4|1148.7|1143.7|1145.4|1140.4|181
1623334800000|2021-06-10 14:20:00|1148.5|1143.5|1150.5|1145.5|1151.1|1146.1|1147.8|1142.8|297
1623335100000|2021-06-10 14:25:00|1150.6|1145.6|1149.5|1144.5|1152.7|1147.7|1148.4|1143.4|239
1623335400000|2021-06-10 14:30:00|1149.6|1144.6|1149.6|1144.6|1150.7|1145.7|1149.2|1144.2|275
1623335700000|2021-06-10 14:35:00|1149.7|1144.7|1148.6|1143.6|1150.4|1145.4|1148.4|1143.4|199
1623336000000|2021-06-10 14:40:00|1148.5|1143.5|1148.1|1143.1|1148.8|1143.8|1147.9|1142.9|86
1623336300000|2021-06-10 14:45:00|1148.2|1143.2|1148.4|1143.4|1150.1|1145.1|1147.7|1142.7|198
1623336600000|2021-06-10 14:50:00|1148.3|1143.3|1141.7|1136.7|1148.3|1143.3|1141.4|1136.4|263
1623336900000|2021-06-10 14:55:00|1141.6|1136.6|1145|1140|1145.2|1140.2|1141.5|1136.5|142
1623337200000|2021-06-10 15:00:00|1145.1|1140.1|1148.2|1143.2|1149.6|1144.6|1144.5|1139.5|217
1623337500000|2021-06-10 15:05:00|1148.3|1143.3|1150|1145|1150|1145|1147.1|1142.1|233
1623337800000|2021-06-10 15:10:00|1149.9|1144.9|1150.3|1145.3|1151.6|1146.6|1149|1144|157
1623338100000|2021-06-10 15:15:00|1150.4|1145.4|1149.6|1144.6|1151.6|1146.6|1149.1|1144.1|183
1623338400000|2021-06-10 15:20:00|1149.5|1144.5|1150.8|1145.8|1150.9|1145.9|1148.8|1143.8|60
1623338700000|2021-06-10 15:25:00|1150.7|1145.7|1150.3|1145.3|1151|1146|1149.9|1144.9|170
1623339000000|2021-06-10 15:30:00|1150.4|1145.4|1150|1145|1152.1|1147.1|1149.5|1144.5|152
1623339300000|2021-06-10 15:35:00|1150.1|1145.1|1151.3|1146.3|1151.7|1146.7|1150.1|1145.1|80
1623339600000|2021-06-10 15:40:00|1151.5|1146.5|1149.8|1144.8|1151.7|1146.7|1148.8|1143.8|133
1623339900000|2021-06-10 15:45:00|1149.9|1144.9|1151.8|1146.8|1151.8|1146.8|1149.8|1144.8|179
1623340200000|2021-06-10 15:50:00|1151.7|1146.7|1151.2|1146.2|1152|1147|1149.9|1144.9|145
1623340500000|2021-06-10 15:55:00|1151.3|1146.3|1152.8|1147.8|1152.9|1147.9|1150.9|1145.9|114
1623340800000|2021-06-10 16:00:00|1152.7|1147.7|1152.5|1147.5|1153.9|1148.9|1152.2|1147.2|202
1623341100000|2021-06-10 16:05:00|1152.6|1147.6|1150.7|1145.7|1153.5|1148.5|1149.9|1144.9|212
1623341400000|2021-06-10 16:10:00|1150.6|1145.6|1148.8|1143.8|1150.9|1145.9|1146.9|1141.9|160
1623341700000|2021-06-10 16:15:00|1148.7|1143.7|1148.9|1143.9|1150|1145|1148.7|1143.7|143
1623342000000|2021-06-10 16:20:00|1148.8|1143.8|1148.9|1143.9|1149.2|1144.2|1148.1|1143.1|87
1623342300000|2021-06-10 16:25:00|1149.1|1144.1|1149.2|1144.2|1150|1145|1148.9|1143.9|114
1623342600000|2021-06-10 16:30:00|1149.3|1144.3|1148.1|1143.1|1149.5|1144.5|1147.9|1142.9|120
1623342900000|2021-06-10 16:35:00|1148.2|1143.2|1149.6|1144.6|1150|1145|1148|1143|146
1623343200000|2021-06-10 16:40:00|1149.7|1144.7|1149.4|1144.4|1150.1|1145.1|1149.2|1144.2|87
1623343500000|2021-06-10 16:45:00|1149.5|1144.5|1149.8|1144.8|1150|1145|1149.4|1144.4|150
1623343800000|2021-06-10 16:50:00|1150|1145|1150.8|1145.8|1150.9|1145.9|1149.9|1144.9|138
1623344100000|2021-06-10 16:55:00|1150.7|1145.7|1151.9|1146.9|1151.9|1146.9|1150.7|1145.7|136
1623344400000|2021-06-10 17:00:00|1151.8|1146.8|1150.7|1145.7|1152.2|1147.2|1150.3|1145.3|206
1623344700000|2021-06-10 17:05:00|1150.6|1145.6|1151.7|1146.7|1152|1147|1150.5|1145.5|144
1623345000000|2021-06-10 17:10:00|1151.4|1146.4|1152.3|1147.3|1152.5|1147.5|1151.4|1146.4|161
1623345300000|2021-06-10 17:15:00|1152.4|1147.4|1151.5|1146.5|1152.7|1147.7|1151.3|1146.3|99
1623345600000|2021-06-10 17:20:00|1151.6|1146.6|1150.8|1145.8|1152|1147|1150.8|1145.8|88
1623345900000|2021-06-10 17:25:00|1151.1|1146.1|1151.6|1146.6|1151.6|1146.6|1151|1146|120
1623346200000|2021-06-10 17:30:00|1151.7|1146.7|1151.7|1146.7|1151.9|1146.9|1151.5|1146.5|75
1623346500000|2021-06-10 17:35:00|1151.9|1146.9|1151.8|1146.8|1152.4|1147.4|1151.4|1146.4|132
1623346800000|2021-06-10 17:40:00|1151.9|1146.9|1152.3|1147.3|1152.9|1147.9|1151.7|1146.7|102
1623347100000|2021-06-10 17:45:00|1152.4|1147.4|1152.6|1147.6|1153.4|1148.4|1152.3|1147.3|90
1623347400000|2021-06-10 17:50:00|1152.5|1147.5|1152.1|1147.1|1152.6|1147.6|1151.9|1146.9|123
1623347700000|2021-06-10 17:55:00|1152|1147|1152|1147|1152.4|1147.4|1151.6|1146.6|151
1623348000000|2021-06-10 18:00:00|1151.9|1146.9|1152.5|1147.5|1152.7|1147.7|1151.7|1146.7|86
1623348300000|2021-06-10 18:05:00|1152.7|1147.7|1153.3|1148.3|1153.6|1148.6|1152.3|1147.3|61
1623348600000|2021-06-10 18:10:00|1153.4|1148.4|1153.7|1148.7|1153.9|1148.9|1153.1|1148.1|72
1623348900000|2021-06-10 18:15:00|1153.8|1148.8|1154.3|1149.3|1154.3|1149.3|1153.8|1148.8|83
1623349200000|2021-06-10 18:20:00|1154.5|1149.5|1154|1149|1154.6|1149.6|1154|1149|46
1623349500000|2021-06-10 18:25:00|1154.1|1149.1|1154.1|1149.1|1154.3|1149.3|1153.9|1148.9|74
1623349800000|2021-06-10 18:30:00|1154.2|1149.2|1154.9|1149.9|1155.2|1150.2|1154|1149|94
1623350100000|2021-06-10 18:35:00|1155|1150|1154.7|1149.7|1155.4|1150.4|1154.1|1149.1|27
1623350400000|2021-06-10 18:40:00|1154.6|1149.6|1154.7|1149.7|1154.7|1149.7|1154.4|1149.4|8
1623350700000|2021-06-10 18:45:00|1154.6|1149.6|1154.7|1149.7|1154.7|1149.7|1153.6|1148.6|40
1623351000000|2021-06-10 18:50:00|1154.6|1149.6|1154.6|1149.6|1155|1150|1154.3|1149.3|50
1623351300000|2021-06-10 18:55:00|1154.7|1149.7|1156|1151|1156.1|1151.1|1154.5|1149.5|60
1623351600000|2021-06-10 19:00:00|1156.1|1151.1|1155.6|1150.6|1156.1|1151.1|1155|1150|102
1623351900000|2021-06-10 19:05:00|1155.7|1150.7|1156.4|1151.4|1156.6|1151.6|1155.5|1150.5|113
1623352200000|2021-06-10 19:10:00|1156.7|1151.7|1156.3|1151.3|1157.3|1152.3|1156.2|1151.2|74
1623352500000|2021-06-10 19:15:00|1156.4|1151.4|1156.9|1151.9|1157.1|1152.1|1156.4|1151.4|84
1623352800000|2021-06-10 19:20:00|1156.8|1151.8|1157.3|1152.3|1157.4|1152.4|1156.5|1151.5|149
1623353100000|2021-06-10 19:25:00|1157.1|1152.1|1157.3|1152.3|1157.6|1152.6|1156.7|1151.7|120
1623353400000|2021-06-10 19:30:00|1157.2|1152.2|1157.6|1152.6|1158.7|1153.7|1157.1|1152.1|95
1623353700000|2021-06-10 19:35:00|1157.5|1152.5|1157.4|1152.4|1158|1153|1157.1|1152.1|39
1623354000000|2021-06-10 19:40:00|1157.5|1152.5|1157.6|1152.6|1157.6|1152.6|1157.1|1152.1|31
1623354300000|2021-06-10 19:45:00|1157.7|1152.7|1157.2|1152.2|1157.7|1152.7|1156.7|1151.7|144
1623354600000|2021-06-10 19:50:00|1157.3|1152.3|1157.4|1152.4|1157.7|1152.7|1157.3|1152.3|123
1623354900000|2021-06-10 19:55:00|1157.3|1152.3|1157.9|1152.9|1158.1|1153.1|1157.2|1152.2|98
1623355200000|2021-06-10 20:00:00|1157.8|1152.8|1157.8|1152.8|1158.3|1153.3|1157.6|1152.6|70
1623355500000|2021-06-10 20:05:00|1157.7|1152.7|1158.3|1153.3|1158.3|1153.3|1157.5|1152.5|33
1623355800000|2021-06-10 20:10:00|1158.1|1153.1|1158.1|1153.1|1158.4|1153.4|1158|1153|66
1623356100000|2021-06-10 20:15:00|1158|1153|1157.9|1152.9|1158.1|1153.1|1157.9|1152.9|8
1623356400000|2021-06-10 20:20:00|1158|1153|1157.9|1152.9|1158|1153|1157.8|1152.8|16
1623356700000|2021-06-10 20:25:00|1158|1153|1157.3|1152.3|1158|1153|1157.3|1152.3|21
1623357000000|2021-06-10 20:30:00|1157.7|1152.7|1157.9|1152.9|1158|1153|1157.7|1152.7|11
1623357300000|2021-06-10 20:35:00|1157.8|1152.8|1158|1153|1158.1|1153.1|1157.8|1152.8|15
1623357600000|2021-06-10 20:40:00|1158.1|1153.1|1157.7|1152.7|1158.2|1153.2|1157.7|1152.7|20
1623357900000|2021-06-10 20:45:00|1157.6|1152.6|1158.1|1153.1|1158.3|1153.3|1157.3|1152.3|117
1623358200000|2021-06-10 20:50:00|1158|1153|1158.2|1153.2|1158.2|1153.2|1158|1153|13
1623358500000|2021-06-10 20:55:00|1158|1153|1157.4|1152.4|1158|1153|1157.4|1152.4|14
1623362400000|2021-06-10 22:00:00|1159.4|1154.4|1157.8|1152.8|1159.4|1154.4|1157.7|1152.7|23
1623362700000|2021-06-10 22:05:00|1157.9|1152.9|1158.1|1153.1|1158.1|1153.1|1157.9|1152.9|3
1623363000000|2021-06-10 22:10:00|1158|1153|1157.2|1152.2|1158.1|1153.1|1157.2|1152.2|17
1623363300000|2021-06-10 22:15:00|1157.3|1152.3|1157|1152|1157.3|1152.3|1156.9|1151.9|18
1623363600000|2021-06-10 22:20:00|1157.1|1152.1|1156.9|1151.9|1157.1|1152.1|1156.7|1151.7|157
1623363900000|2021-06-10 22:25:00|1156.8|1151.8|1157.4|1152.4|1157.7|1152.7|1156.8|1151.8|25
1623364200000|2021-06-10 22:30:00|1157.5|1152.5|1158.3|1153.3|1158.4|1153.4|1157.5|1152.5|40
1623364500000|2021-06-10 22:35:00|1158.4|1153.4|1157.3|1152.3|1158.5|1153.5|1157.3|1152.3|64
1623364800000|2021-06-10 22:40:00|1157|1152|1156.7|1151.7|1157.4|1152.4|1156.7|1151.7|18
1623365100000|2021-06-10 22:45:00|1156.8|1151.8|1157.7|1152.7|1157.7|1152.7|1156.8|1151.8|31
1623365400000|2021-06-10 22:50:00|1158.6|1153.6|1157.7|1152.7|1158.7|1153.7|1157.7|1152.7|30
1623365700000|2021-06-10 22:55:00|1157.9|1152.9|1158|1153|1158.1|1153.1|1157.9|1152.9|12
1623366000000|2021-06-10 23:00:00|1158.1|1153.1|1157.7|1152.7|1158.2|1153.2|1157.7|1152.7|10
1623366300000|2021-06-10 23:05:00|1157.6|1152.6|1157.3|1152.3|1157.7|1152.7|1157.3|1152.3|13
1623366600000|2021-06-10 23:10:00|1156.9|1151.9|1157.2|1152.2|1157.2|1152.2|1156.9|1151.9|20
1623366900000|2021-06-10 23:15:00|1157.3|1152.3|1157.4|1152.4|1157.4|1152.4|1157.2|1152.2|12
1623367200000|2021-06-10 23:20:00|1157.5|1152.5|1157.7|1152.7|1157.9|1152.9|1157.4|1152.4|18
1623367500000|2021-06-10 23:25:00|1157.6|1152.6|1157.3|1152.3|1157.7|1152.7|1157.3|1152.3|9
1623367800000|2021-06-10 23:30:00|1157.4|1152.4|1157.3|1152.3|1157.6|1152.6|1157.3|1152.3|20
1623368100000|2021-06-10 23:35:00|1157.2|1152.2|1157.6|1152.6|1157.6|1152.6|1156.9|1151.9|12
1623368400000|2021-06-10 23:40:00|1157.5|1152.5|1157.7|1152.7|1157.8|1152.8|1157.4|1152.4|23
1623368700000|2021-06-10 23:45:00|1157.6|1152.6|1157.7|1152.7|1157.7|1152.7|1156.4|1151.4|50
1623369000000|2021-06-10 23:50:00|1157.8|1152.8|1157.3|1152.3|1157.8|1152.8|1157.1|1152.1|19
1623369300000|2021-06-10 23:55:00|1157.2|1152.2|1157.2|1152.2|1157.9|1152.9|1157.1|1152.1|26
1623369600000|2021-06-11 00:00:00|1157.1|1152.1|1157.1|1152.1|1157.8|1152.8|1156.9|1151.9|66
1623369900000|2021-06-11 00:05:00|1157|1152|1157.6|1152.6|1157.7|1152.7|1156.9|1151.9|31
1623370200000|2021-06-11 00:10:00|1157.7|1152.7|1157.4|1152.4|1157.7|1152.7|1156.7|1151.7|24
1623370500000|2021-06-11 00:15:00|1157.5|1152.5|1156.6|1151.6|1157.5|1152.5|1156.6|1151.6|13
1623370800000|2021-06-11 00:20:00|1156.5|1151.5|1155.6|1150.6|1156.5|1151.5|1155.5|1150.5|42
1623371100000|2021-06-11 00:25:00|1155.5|1150.5|1154.9|1149.9|1155.5|1150.5|1154.9|1149.9|19
1623371400000|2021-06-11 00:30:00|1155|1150|1154|1149|1155|1150|1154|1149|27
1623371700000|2021-06-11 00:35:00|1153.8|1148.8|1154.6|1149.6|1154.8|1149.8|1153.3|1148.3|75
1623372000000|2021-06-11 00:40:00|1154.7|1149.7|1155.3|1150.3|1155.3|1150.3|1154.7|1149.7|31
1623372300000|2021-06-11 00:45:00|1155.2|1150.2|1155|1150|1155.3|1150.3|1154.9|1149.9|38
1623372600000|2021-06-11 00:50:00|1154.9|1149.9|1154.9|1149.9|1155|1150|1154.9|1149.9|25
1623372900000|2021-06-11 00:55:00|1154.8|1149.8|1155.5|1150.5|1155.6|1150.6|1154.6|1149.6|65
1623373200000|2021-06-11 01:00:00|1155.4|1150.4|1155.1|1150.1|1156.3|1151.3|1154.6|1149.6|164
1623373500000|2021-06-11 01:05:00|1155|1150|1154.7|1149.7|1155.1|1150.1|1154.4|1149.4|61
1623373800000|2021-06-11 01:10:00|1154.8|1149.8|1155.8|1150.8|1156.4|1151.4|1154.8|1149.8|57
1623374100000|2021-06-11 01:15:00|1155.9|1150.9|1156.6|1151.6|1156.6|1151.6|1155.9|1150.9|153
1623374400000|2021-06-11 01:20:00|1156.7|1151.7|1155.7|1150.7|1156.7|1151.7|1155.5|1150.5|56
1623374700000|2021-06-11 01:25:00|1155.8|1150.8|1155.2|1150.2|1155.8|1150.8|1155.1|1150.1|56
1623375000000|2021-06-11 01:30:00|1155.1|1150.1|1155.2|1150.2|1155.4|1150.4|1154.3|1149.3|76
1623375300000|2021-06-11 01:35:00|1155.3|1150.3|1156.7|1151.7|1156.8|1151.8|1155.1|1150.1|144
1623375600000|2021-06-11 01:40:00|1156.6|1151.6|1156.6|1151.6|1156.7|1151.7|1156.6|1151.6|43
1623375900000|2021-06-11 01:45:00|1156.7|1151.7|1158|1153|1158.1|1153.1|1156.7|1151.7|75
1623376200000|2021-06-11 01:50:00|1157.9|1152.9|1158.2|1153.2|1158.2|1153.2|1157.9|1152.9|4
1623376500000|2021-06-11 01:55:00|1158.3|1153.3|1156.6|1151.6|1158.3|1153.3|1156.6|1151.6|28
1623376800000|2021-06-11 02:00:00|1156.9|1151.9|1157.4|1152.4|1157.5|1152.5|1156.5|1151.5|81
1623377100000|2021-06-11 02:05:00|1157.3|1152.3|1156|1151|1157.4|1152.4|1155.9|1150.9|86
1623377400000|2021-06-11 02:10:00|1156.1|1151.1|1155.8|1150.8|1156.2|1151.2|1155.7|1150.7|62
1623377700000|2021-06-11 02:15:00|1155.9|1150.9|1156.1|1151.1|1156.1|1151.1|1155.8|1150.8|35
1623378000000|2021-06-11 02:20:00|1156.2|1151.2|1156|1151|1156.2|1151.2|1155.9|1150.9|5
1623378300000|2021-06-11 02:25:00|1156.1|1151.1|1156.2|1151.2|1156.3|1151.3|1155.6|1150.6|48
1623378600000|2021-06-11 02:30:00|1156.1|1151.1|1156.4|1151.4|1156.4|1151.4|1156.1|1151.1|24
1623378900000|2021-06-11 02:35:00|1156.3|1151.3|1156.2|1151.2|1156.4|1151.4|1156.2|1151.2|35
1623379200000|2021-06-11 02:40:00|1156.3|1151.3|1156.4|1151.4|1156.6|1151.6|1156.2|1151.2|38
1623379500000|2021-06-11 02:45:00|1156.5|1151.5|1156.9|1151.9|1156.9|1151.9|1156.4|1151.4|40
1623379800000|2021-06-11 02:50:00|1156.8|1151.8|1156.3|1151.3|1156.9|1151.9|1156.2|1151.2|33
1623380100000|2021-06-11 02:55:00|1156.4|1151.4|1156.4|1151.4|1156.4|1151.4|1156|1151|23
1623380400000|2021-06-11 03:00:00|1156.5|1151.5|1157.3|1152.3|1157.7|1152.7|1156.5|1151.5|36
1623380700000|2021-06-11 03:05:00|1157.4|1152.4|1157.4|1152.4|1157.8|1152.8|1157.2|1152.2|54
1623381000000|2021-06-11 03:10:00|1157.5|1152.5|1157.3|1152.3|1157.5|1152.5|1157.2|1152.2|50
1623381300000|2021-06-11 03:15:00|1157.4|1152.4|1157.3|1152.3|1157.6|1152.6|1157.3|1152.3|87
1623381600000|2021-06-11 03:20:00|1157.4|1152.4|1157.3|1152.3|1157.5|1152.5|1157.2|1152.2|52
1623381900000|2021-06-11 03:25:00|1157.4|1152.4|1157.2|1152.2|1157.4|1152.4|1157.1|1152.1|73
1623382200000|2021-06-11 03:30:00|1157.3|1152.3|1157.3|1152.3|1157.3|1152.3|1157.1|1152.1|37
1623382500000|2021-06-11 03:35:00|1157.2|1152.2|1156.6|1151.6|1157.3|1152.3|1156.5|1151.5|72
1623382800000|2021-06-11 03:40:00|1156.5|1151.5|1156.9|1151.9|1157.2|1152.2|1156.5|1151.5|32
1623383100000|2021-06-11 03:45:00|1157|1152|1157.1|1152.1|1157.2|1152.2|1156.8|1151.8|37
1623383400000|2021-06-11 03:50:00|1157|1152|1157|1152|1157|1152|1157|1152|1
1623383700000|2021-06-11 03:55:00|1156.9|1151.9|1157|1152|1157|1152|1156.7|1151.7|14
1623384000000|2021-06-11 04:00:00|1156.9|1151.9|1156.9|1151.9|1157|1152|1156.6|1151.6|46
1623384300000|2021-06-11 04:05:00|1156.8|1151.8|1158.4|1153.4|1158.5|1153.5|1156.8|1151.8|21
1623384600000|2021-06-11 04:10:00|1158.5|1153.5|1158.3|1153.3|1158.5|1153.5|1158.2|1153.2|7
1623384900000|2021-06-11 04:15:00|1158.2|1153.2|1158.6|1153.6|1159|1154|1158.2|1153.2|24
1623385200000|2021-06-11 04:20:00|1158.5|1153.5|1158.6|1153.6|1158.9|1153.9|1158.5|1153.5|9
1623385500000|2021-06-11 04:25:00|1158.8|1153.8|1158.5|1153.5|1158.8|1153.8|1158.3|1153.3|5
1623385800000|2021-06-11 04:30:00|1158.4|1153.4|1158.4|1153.4|1158.6|1153.6|1158.4|1153.4|26
1623386100000|2021-06-11 04:35:00|1158.5|1153.5|1158.4|1153.4|1158.5|1153.5|1158.3|1153.3|18
1623386400000|2021-06-11 04:40:00|1158.2|1153.2|1158|1153|1158.2|1153.2|1157.9|1152.9|6
1623386700000|2021-06-11 04:45:00|1157.9|1152.9|1158.1|1153.1|1158.1|1153.1|1157.9|1152.9|210
1623387000000|2021-06-11 04:50:00|1158|1153|1158.4|1153.4|1158.5|1153.5|1157.9|1152.9|15
1623387300000|2021-06-11 04:55:00|1158.5|1153.5|1158.4|1153.4|1158.5|1153.5|1158.2|1153.2|12
1623387600000|2021-06-11 05:00:00|1158.3|1153.3|1158.3|1153.3|1158.4|1153.4|1158|1153|41
1623387900000|2021-06-11 05:05:00|1158.4|1153.4|1158.1|1153.1|1158.4|1153.4|1158|1153|28
1623388200000|2021-06-11 05:10:00|1158.2|1153.2|1158.2|1153.2|1158.3|1153.3|1158.1|1153.1|27
1623388500000|2021-06-11 05:15:00|1158.3|1153.3|1158.1|1153.1|1158.4|1153.4|1157.8|1152.8|85
1623388800000|2021-06-11 05:20:00|1158.3|1153.3|1157.7|1152.7|1158.4|1153.4|1157.7|1152.7|38
1623389100000|2021-06-11 05:25:00|1157.8|1152.8|1157.8|1152.8|1157.9|1152.9|1157.6|1152.6|37
1623389400000|2021-06-11 05:30:00|1157.9|1152.9|1158.4|1153.4|1158.6|1153.6|1157.5|1152.5|74
1623389700000|2021-06-11 05:35:00|1158.5|1153.5|1158.4|1153.4|1158.6|1153.6|1158.1|1153.1|59
1623390000000|2021-06-11 05:40:00|1158.3|1153.3|1158.2|1153.2|1158.6|1153.6|1158|1153|84
1623390300000|2021-06-11 05:45:00|1158.3|1153.3|1158.2|1153.2|1158.8|1153.8|1158.1|1153.1|36
1623390600000|2021-06-11 05:50:00|1158.3|1153.3|1158.8|1153.8|1159|1154|1158|1153|78
1623390900000|2021-06-11 05:55:00|1158.9|1153.9|1158.7|1153.7|1159|1154|1158.6|1153.6|23
1623391200000|2021-06-11 06:00:00|1158.6|1153.6|1157.3|1152.3|1158.8|1153.8|1156.8|1151.8|64
1623391500000|2021-06-11 06:05:00|1157.6|1152.6|1159.5|1154.5|1159.5|1154.5|1157.6|1152.6|125
1623391800000|2021-06-11 06:10:00|1159.6|1154.6|1160.2|1155.2|1160.3|1155.3|1159.5|1154.5|133
1623392100000|2021-06-11 06:15:00|1160.3|1155.3|1160.1|1155.1|1161.4|1156.4|1160.1|1155.1|63
1623392400000|2021-06-11 06:20:00|1160|1155|1160.4|1155.4|1161.4|1156.4|1159.7|1154.7|100
1623392700000|2021-06-11 06:25:00|1160.3|1155.3|1160.2|1155.2|1160.7|1155.7|1159.8|1154.8|68
1623393000000|2021-06-11 06:30:00|1160.3|1155.3|1160.7|1155.7|1161.3|1156.3|1160.1|1155.1|207
1623393300000|2021-06-11 06:35:00|1160.8|1155.8|1160.1|1155.1|1160.8|1155.8|1159.9|1154.9|62
1623393600000|2021-06-11 06:40:00|1160.2|1155.2|1160.2|1155.2|1160.2|1155.2|1159.5|1154.5|39
1623393900000|2021-06-11 06:45:00|1160.1|1155.1|1160.1|1155.1|1160.5|1155.5|1160|1155|34
1623394200000|2021-06-11 06:50:00|1160.2|1155.2|1160|1155|1160.4|1155.4|1159.9|1154.9|76
1623394500000|2021-06-11 06:55:00|1160.1|1155.1|1160.1|1155.1|1160.2|1155.2|1159.9|1154.9|94
1623394800000|2021-06-11 07:00:00|1160.4|1155.4|1162.8|1157.8|1162.9|1157.9|1160.3|1155.3|130
1623395100000|2021-06-11 07:05:00|1162.9|1157.9|1162.3|1157.3|1163.3|1158.3|1161.4|1156.4|124
1623395400000|2021-06-11 07:10:00|1162.4|1157.4|1163.2|1158.2|1163.3|1158.3|1161.8|1156.8|113
1623395700000|2021-06-11 07:15:00|1163.3|1158.3|1165|1160|1165.2|1160.2|1163.3|1158.3|121
1623396000000|2021-06-11 07:20:00|1165.1|1160.1|1164|1159|1165.4|1160.4|1163.5|1158.5|143
1623396300000|2021-06-11 07:25:00|1164.1|1159.1|1161.6|1156.6|1164.6|1159.6|1161.1|1156.1|114
1623396600000|2021-06-11 07:30:00|1161.7|1156.7|1162|1157|1162.6|1157.6|1161.2|1156.2|133
1623396900000|2021-06-11 07:35:00|1162.1|1157.1|1161.7|1156.7|1162.5|1157.5|1161.7|1156.7|117
1623397200000|2021-06-11 07:40:00|1161.8|1156.8|1162.3|1157.3|1162.4|1157.4|1161.6|1156.6|73
1623397500000|2021-06-11 07:45:00|1162.2|1157.2|1162.9|1157.9|1163.1|1158.1|1162|1157|176
1623397800000|2021-06-11 07:50:00|1162.8|1157.8|1162|1157|1162.9|1157.9|1162|1157|58
1623398100000|2021-06-11 07:55:00|1162.2|1157.2|1161.3|1156.3|1162.2|1157.2|1161.1|1156.1|89
1623398400000|2021-06-11 08:00:00|1161.2|1156.2|1160.2|1155.2|1161.4|1156.4|1160.2|1155.2|96
1623398700000|2021-06-11 08:05:00|1160.1|1155.1|1159.6|1154.6|1161.2|1156.2|1159.4|1154.4|88
1623399000000|2021-06-11 08:10:00|1159.7|1154.7|1159.7|1154.7|1161.1|1156.1|1159.7|1154.7|75
1623399300000|2021-06-11 08:15:00|1159.4|1154.4|1159.1|1154.1|1160.6|1155.6|1158.9|1153.9|102
1623399600000|2021-06-11 08:20:00|1159.2|1154.2|1158.1|1153.1|1160.3|1155.3|1158.1|1153.1|81
1623399900000|2021-06-11 08:25:00|1158|1153|1157.2|1152.2|1158.7|1153.7|1156.8|1151.8|95
1623400200000|2021-06-11 08:30:00|1157.3|1152.3|1158.7|1153.7|1159.5|1154.5|1157.2|1152.2|78
1623400500000|2021-06-11 08:35:00|1158.8|1153.8|1158.3|1153.3|1159.1|1154.1|1158.2|1153.2|47
1623400800000|2021-06-11 08:40:00|1158.4|1153.4|1159.6|1154.6|1159.8|1154.8|1158.1|1153.1|81
1623401100000|2021-06-11 08:45:00|1159.7|1154.7|1159.3|1154.3|1160.1|1155.1|1158.8|1153.8|81
1623401400000|2021-06-11 08:50:00|1159.2|1154.2|1158.9|1153.9|1159.9|1154.9|1158.5|1153.5|94
1623401700000|2021-06-11 08:55:00|1159|1154|1158.6|1153.6|1159.5|1154.5|1158.6|1153.6|48
1623402000000|2021-06-11 09:00:00|1158.7|1153.7|1157.9|1152.9|1158.7|1153.7|1157.9|1152.9|44
1623402300000|2021-06-11 09:05:00|1158|1153|1157.9|1152.9|1158.1|1153.1|1157.4|1152.4|73
1623402600000|2021-06-11 09:10:00|1158|1153|1158.2|1153.2|1158.7|1153.7|1157.9|1152.9|69
1623402900000|2021-06-11 09:15:00|1158.1|1153.1|1158.1|1153.1|1158.8|1153.8|1157.9|1152.9|118
1623403200000|2021-06-11 09:20:00|1158.2|1153.2|1157.7|1152.7|1158.3|1153.3|1157.2|1152.2|59
1623403500000|2021-06-11 09:25:00|1157.8|1152.8|1155.5|1150.5|1157.9|1152.9|1154.7|1149.7|113
1623403800000|2021-06-11 09:30:00|1155.4|1150.4|1155.7|1150.7|1156.1|1151.1|1154.9|1149.9|98
1623404100000|2021-06-11 09:35:00|1155.8|1150.8|1156.2|1151.2|1156.2|1151.2|1155.6|1150.6|61
1623404400000|2021-06-11 09:40:00|1156.3|1151.3|1156.1|1151.1|1156.6|1151.6|1155.8|1150.8|38
1623404700000|2021-06-11 09:45:00|1156|1151|1156.2|1151.2|1156.7|1151.7|1155.7|1150.7|63
1623405000000|2021-06-11 09:50:00|1156.1|1151.1|1155.9|1150.9|1156.3|1151.3|1155.7|1150.7|58
1623405300000|2021-06-11 09:55:00|1156|1151|1155.6|1150.6|1156|1151|1155.1|1150.1|47
1623405600000|2021-06-11 10:00:00|1155.5|1150.5|1155.8|1150.8|1156.2|1151.2|1155.2|1150.2|103
1623405900000|2021-06-11 10:05:00|1155.7|1150.7|1156.3|1151.3|1156.6|1151.6|1155.7|1150.7|55
1623406200000|2021-06-11 10:10:00|1156.4|1151.4|1156.1|1151.1|1156.5|1151.5|1156|1151|87
1623406500000|2021-06-11 10:15:00|1156|1151|1156.5|1151.5|1156.7|1151.7|1156|1151|69
1623406800000|2021-06-11 10:20:00|1156.4|1151.4|1156.8|1151.8|1157.3|1152.3|1156.4|1151.4|46
1623407100000|2021-06-11 10:25:00|1156.9|1151.9|1157.9|1152.9|1157.9|1152.9|1156.8|1151.8|79
1623407400000|2021-06-11 10:30:00|1157.8|1152.8|1158.7|1153.7|1158.9|1153.9|1157.1|1152.1|108
1623407700000|2021-06-11 10:35:00|1158.8|1153.8|1158.1|1153.1|1159|1154|1157.7|1152.7|67
1623408000000|2021-06-11 10:40:00|1158|1153|1157.2|1152.2|1158.6|1153.6|1157.2|1152.2|104
1623408300000|2021-06-11 10:45:00|1157.3|1152.3|1156.8|1151.8|1157.3|1152.3|1156.3|1151.3|79
1623408600000|2021-06-11 10:50:00|1156.9|1151.9|1156.9|1151.9|1157.3|1152.3|1156.8|1151.8|41
1623408900000|2021-06-11 10:55:00|1156.8|1151.8|1156.4|1151.4|1157.3|1152.3|1156.4|1151.4|89
1623409200000|2021-06-11 11:00:00|1156.5|1151.5|1154.7|1149.7|1156.9|1151.9|1154.1|1149.1|157
1623409500000|2021-06-11 11:05:00|1154.6|1149.6|1153.3|1148.3|1154.6|1149.6|1152.9|1147.9|103
1623409800000|2021-06-11 11:10:00|1153.2|1148.2|1152.9|1147.9|1153.5|1148.5|1152.5|1147.5|94
1623410100000|2021-06-11 11:15:00|1152.8|1147.8|1152.9|1147.9|1153.2|1148.2|1152.6|1147.6|112
1623410400000|2021-06-11 11:20:00|1152.4|1147.4|1153.6|1148.6|1154.4|1149.4|1152.4|1147.4|58
1623410700000|2021-06-11 11:25:00|1153.4|1148.4|1154.2|1149.2|1154.2|1149.2|1153.3|1148.3|27
1623411000000|2021-06-11 11:30:00|1153.9|1148.9|1153.7|1148.7|1154.2|1149.2|1152.6|1147.6|92
1623411300000|2021-06-11 11:35:00|1153.5|1148.5|1152.9|1147.9|1153.5|1148.5|1152.5|1147.5|31
1623411600000|2021-06-11 11:40:00|1152.8|1147.8|1153.6|1148.6|1153.8|1148.8|1152.8|1147.8|51
1623411900000|2021-06-11 11:45:00|1153.7|1148.7|1153.7|1148.7|1154.3|1149.3|1153.5|1148.5|37
1623412200000|2021-06-11 11:50:00|1153.8|1148.8|1153.7|1148.7|1153.8|1148.8|1153.2|1148.2|46
1623412500000|2021-06-11 11:55:00|1153.8|1148.8|1153.5|1148.5|1153.8|1148.8|1153.1|1148.1|62
1623412800000|2021-06-11 12:00:00|1153.6|1148.6|1154.9|1149.9|1155.6|1150.6|1152.9|1147.9|145
1623413100000|2021-06-11 12:05:00|1154.6|1149.6|1153.1|1148.1|1154.7|1149.7|1152.8|1147.8|145
1623413400000|2021-06-11 12:10:00|1152.9|1147.9|1153.9|1148.9|1154.8|1149.8|1151.7|1146.7|120
1623413700000|2021-06-11 12:15:00|1153.7|1148.7|1153.8|1148.8|1153.8|1148.8|1150.9|1145.9|113
1623414000000|2021-06-11 12:20:00|1153.4|1148.4|1155.3|1150.3|1155.8|1150.8|1152.8|1147.8|143
1623414300000|2021-06-11 12:25:00|1155.2|1150.2|1154.5|1149.5|1156|1151|1154.1|1149.1|167
1623414600000|2021-06-11 12:30:00|1154.6|1149.6|1154.2|1149.2|1154.9|1149.9|1153.2|1148.2|233
1623414900000|2021-06-11 12:35:00|1154.4|1149.4|1158.5|1153.5|1158.6|1153.6|1153.9|1148.9|177
1623415200000|2021-06-11 12:40:00|1158.6|1153.6|1159.3|1154.3|1159.7|1154.7|1156.8|1151.8|220
1623415500000|2021-06-11 12:45:00|1159.4|1154.4|1160.7|1155.7|1161.6|1156.6|1159.1|1154.1|191
1623415800000|2021-06-11 12:50:00|1160.8|1155.8|1161.5|1156.5|1162.2|1157.2|1160.4|1155.4|244
1623416100000|2021-06-11 12:55:00|1161.6|1156.6|1159.9|1154.9|1161.9|1156.9|1159|1154|204
1623416400000|2021-06-11 13:00:00|1159.8|1154.8|1157.9|1152.9|1161.5|1156.5|1157.3|1152.3|235
1623416700000|2021-06-11 13:05:00|1157.8|1152.8|1158.1|1153.1|1158.9|1153.9|1157.3|1152.3|163
1623417000000|2021-06-11 13:10:00|1158.2|1153.2|1159.6|1154.6|1160.2|1155.2|1157.4|1152.4|122
1623417300000|2021-06-11 13:15:00|1158.9|1153.9|1159|1154|1160.5|1155.5|1158.6|1153.6|89
1623417600000|2021-06-11 13:20:00|1158.9|1153.9|1156.9|1151.9|1158.9|1153.9|1156.5|1151.5|155
1623417900000|2021-06-11 13:25:00|1156.8|1151.8|1159.1|1154.1|1159.3|1154.3|1156.8|1151.8|102
1623418200000|2021-06-11 13:30:00|1159|1154|1159.4|1154.4|1162.1|1157.1|1159|1154|255
1623418500000|2021-06-11 13:35:00|1159.3|1154.3|1158.9|1153.9|1162|1157|1158.8|1153.8|299
1623418800000|2021-06-11 13:40:00|1158.8|1153.8|1160.8|1155.8|1161.1|1156.1|1158.3|1153.3|220
1623419100000|2021-06-11 13:45:00|1160.7|1155.7|1159.1|1154.1|1161.7|1156.7|1159|1154|229
1623419400000|2021-06-11 13:50:00|1159|1154|1158|1153|1161.4|1156.4|1157.6|1152.6|322
1623419700000|2021-06-11 13:55:00|1157.9|1152.9|1157.8|1152.8|1158.2|1153.2|1155.2|1150.2|245
1623420000000|2021-06-11 14:00:00|1157.6|1152.6|1158.7|1153.7|1159.3|1154.3|1157.6|1152.6|220
1623420300000|2021-06-11 14:05:00|1158.3|1153.3|1157|1152|1159.3|1154.3|1156.7|1151.7|242
1623420600000|2021-06-11 14:10:00|1156.9|1151.9|1155.7|1150.7|1157|1152|1154.3|1149.3|242
1623420900000|2021-06-11 14:15:00|1155.6|1150.6|1156.4|1151.4|1156.5|1151.5|1154.6|1149.6|232
1623421200000|2021-06-11 14:20:00|1156.2|1151.2|1156|1151|1156.8|1151.8|1154.3|1149.3|201
1623421500000|2021-06-11 14:25:00|1155.9|1150.9|1156.4|1151.4|1156.5|1151.5|1154.9|1149.9|214
1623421800000|2021-06-11 14:30:00|1156.3|1151.3|1156.1|1151.1|1156.7|1151.7|1154.9|1149.9|178
1623422100000|2021-06-11 14:35:00|1156.2|1151.2|1155.5|1150.5|1157.2|1152.2|1155.3|1150.3|250
1623422400000|2021-06-11 14:40:00|1155.6|1150.6|1156.5|1151.5|1157.6|1152.6|1155.2|1150.2|253
1623422700000|2021-06-11 14:45:00|1156.4|1151.4|1157.4|1152.4|1157.5|1152.5|1156|1151|157
1623423000000|2021-06-11 14:50:00|1157.3|1152.3|1160.7|1155.7|1161|1156|1157|1152|153
1623423300000|2021-06-11 14:55:00|1160.8|1155.8|1161.3|1156.3|1161.7|1156.7|1160.3|1155.3|190
1623423600000|2021-06-11 15:00:00|1161.4|1156.4|1161.2|1156.2|1162.8|1157.8|1160.9|1155.9|173
1623423900000|2021-06-11 15:05:00|1161.3|1156.3|1161.8|1156.8|1162|1157|1161|1156|176
1623424200000|2021-06-11 15:10:00|1161.7|1156.7|1160.2|1155.2|1162.2|1157.2|1160.2|1155.2|87
1623424500000|2021-06-11 15:15:00|1159.9|1154.9|1157.1|1152.1|1160|1155|1157.1|1152.1|133
1623424800000|2021-06-11 15:20:00|1156.9|1151.9|1154.5|1149.5|1158.2|1153.2|1154.3|1149.3|196
1623425100000|2021-06-11 15:25:00|1154.6|1149.6|1154.6|1149.6|1155.5|1150.5|1153.2|1148.2|185
1623425400000|2021-06-11 15:30:00|1154.7|1149.7|1154.7|1149.7|1155.9|1150.9|1153.7|1148.7|130
1623425700000|2021-06-11 15:35:00|1154.4|1149.4|1156.3|1151.3|1157.1|1152.1|1153.7|1148.7|146
1623426000000|2021-06-11 15:40:00|1156.2|1151.2|1155.9|1150.9|1156.2|1151.2|1155.2|1150.2|103
1623426300000|2021-06-11 15:45:00|1156|1151|1157.2|1152.2|1157.6|1152.6|1155.5|1150.5|103
1623426600000|2021-06-11 15:50:00|1157.1|1152.1|1156.1|1151.1|1157.1|1152.1|1156.1|1151.1|59
1623426900000|2021-06-11 15:55:00|1156.2|1151.2|1155.1|1150.1|1156.2|1151.2|1154.7|1149.7|93
1623427200000|2021-06-11 16:00:00|1155.2|1150.2|1154.4|1149.4|1155.2|1150.2|1154.2|1149.2|98
1623427500000|2021-06-11 16:05:00|1154.5|1149.5|1153.9|1148.9|1154.9|1149.9|1153.7|1148.7|85
1623427800000|2021-06-11 16:10:00|1154|1149|1153.6|1148.6|1154.6|1149.6|1152.6|1147.6|119
1623428100000|2021-06-11 16:15:00|1153.7|1148.7|1154.8|1149.8|1155.3|1150.3|1153.7|1148.7|88
1623428400000|2021-06-11 16:20:00|1154.7|1149.7|1155.2|1150.2|1155.3|1150.3|1154.3|1149.3|121
1623428700000|2021-06-11 16:25:00|1155.1|1150.1|1155.5|1150.5|1155.6|1150.6|1154.9|1149.9|61
1623429000000|2021-06-11 16:30:00|1155.4|1150.4|1155.7|1150.7|1155.9|1150.9|1154.6|1149.6|145
1623429300000|2021-06-11 16:35:00|1155.5|1150.5|1154.9|1149.9|1156.3|1151.3|1154.4|1149.4|46
1623429600000|2021-06-11 16:40:00|1155.1|1150.1|1155.2|1150.2|1155.4|1150.4|1154.7|1149.7|128
1623429900000|2021-06-11 16:45:00|1155.1|1150.1|1156|1151|1156.1|1151.1|1155|1150|77
1623430200000|2021-06-11 16:50:00|1156.1|1151.1|1157.6|1152.6|1157.7|1152.7|1155.9|1150.9|95
1623430500000|2021-06-11 16:55:00|1157.7|1152.7|1156.4|1151.4|1157.7|1152.7|1156|1151|78
1623430800000|2021-06-11 17:00:00|1156.3|1151.3|1155.7|1150.7|1156.7|1151.7|1155|1150|136
1623431100000|2021-06-11 17:05:00|1155.8|1150.8|1156.1|1151.1|1157.2|1152.2|1154.8|1149.8|106
1623431400000|2021-06-11 17:10:00|1155.8|1150.8|1156.1|1151.1|1156.7|1151.7|1155.5|1150.5|70
1623431700000|2021-06-11 17:15:00|1156|1151|1156.2|1151.2|1156.4|1151.4|1155.8|1150.8|47
1623432000000|2021-06-11 17:20:00|1155.9|1150.9|1156.7|1151.7|1156.9|1151.9|1155.9|1150.9|68
1623432300000|2021-06-11 17:25:00|1156.5|1151.5|1155.4|1150.4|1156.5|1151.5|1155.2|1150.2|79
1623432600000|2021-06-11 17:30:00|1155.3|1150.3|1154.7|1149.7|1155.5|1150.5|1154.7|1149.7|64
1623432900000|2021-06-11 17:35:00|1154.8|1149.8|1153.5|1148.5|1155|1150|1153.5|1148.5|58
1623433200000|2021-06-11 17:40:00|1153.4|1148.4|1153.7|1148.7|1154|1149|1153.3|1148.3|79
1623433500000|2021-06-11 17:45:00|1153.8|1148.8|1153.1|1148.1|1153.8|1148.8|1153.1|1148.1|35
1623433800000|2021-06-11 17:50:00|1153|1148|1155.1|1150.1|1155.2|1150.2|1152.9|1147.9|60
1623434100000|2021-06-11 17:55:00|1155|1150|1154.3|1149.3|1155.4|1150.4|1154.3|1149.3|69
1623434400000|2021-06-11 18:00:00|1154.4|1149.4|1155.4|1150.4|1155.4|1150.4|1154.1|1149.1|65
1623434700000|2021-06-11 18:05:00|1155.2|1150.2|1153.8|1148.8|1155.3|1150.3|1153.7|1148.7|52
1623435000000|2021-06-11 18:10:00|1153.3|1148.3|1153.1|1148.1|1153.5|1148.5|1152.3|1147.3|64
1623435300000|2021-06-11 18:15:00|1153.2|1148.2|1152.9|1147.9|1153.2|1148.2|1152.8|1147.8|95
1623435600000|2021-06-11 18:20:00|1153|1148|1152.7|1147.7|1153.1|1148.1|1151.7|1146.7|77
1623435900000|2021-06-11 18:25:00|1152.8|1147.8|1153.2|1148.2|1153.2|1148.2|1152.5|1147.5|53
1623436200000|2021-06-11 18:30:00|1153.3|1148.3|1154.1|1149.1|1154.1|1149.1|1153.3|1148.3|67
1623436500000|2021-06-11 18:35:00|1154|1149|1153.9|1148.9|1154.2|1149.2|1153.6|1148.6|69
1623436800000|2021-06-11 18:40:00|1154|1149|1153.2|1148.2|1154|1149|1152.9|1147.9|69
1623437100000|2021-06-11 18:45:00|1153.3|1148.3|1153.7|1148.7|1153.7|1148.7|1153.2|1148.2|27
1623437400000|2021-06-11 18:50:00|1153.6|1148.6|1153.3|1148.3|1153.9|1148.9|1153.1|1148.1|32
1623437700000|2021-06-11 18:55:00|1153.1|1148.1|1154.1|1149.1|1154.1|1149.1|1152.9|1147.9|43
1623438000000|2021-06-11 19:00:00|1154|1149|1152.5|1147.5|1154|1149|1151.5|1146.5|46
1623438300000|2021-06-11 19:05:00|1152.3|1147.3|1151.7|1146.7|1152.3|1147.3|1151.5|1146.5|39
1623438600000|2021-06-11 19:10:00|1151.8|1146.8|1151|1146|1152|1147|1151|1146|37
1623438900000|2021-06-11 19:15:00|1151.1|1146.1|1151.4|1146.4|1152.3|1147.3|1150.6|1145.6|66
1623439200000|2021-06-11 19:20:00|1151.1|1146.1|1151.3|1146.3|1151.4|1146.4|1150.9|1145.9|75
1623439500000|2021-06-11 19:25:00|1151.2|1146.2|1151.1|1146.1|1151.4|1146.4|1150.9|1145.9|48
1623439800000|2021-06-11 19:30:00|1150.9|1145.9|1150.4|1145.4|1151.1|1146.1|1149.3|1144.3|73
1623440100000|2021-06-11 19:35:00|1150.5|1145.5|1151|1146|1151.1|1146.1|1149.5|1144.5|52
1623440400000|2021-06-11 19:40:00|1151.1|1146.1|1150.5|1145.5|1151.1|1146.1|1150.4|1145.4|40
1623440700000|2021-06-11 19:45:00|1150.4|1145.4|1151.2|1146.2|1151.3|1146.3|1150.4|1145.4|47
1623441000000|2021-06-11 19:50:00|1151.1|1146.1|1152.2|1147.2|1152.3|1147.3|1151.1|1146.1|118
1623441300000|2021-06-11 19:55:00|1151.9|1146.9|1151.9|1146.9|1152.6|1147.6|1151.8|1146.8|151
1623441600000|2021-06-11 20:00:00|1152|1147|1152.5|1147.5|1153|1148|1152|1147|76
1623441900000|2021-06-11 20:05:00|1152.9|1147.9|1153|1148|1153|1148|1152.7|1147.7|16
1623442200000|2021-06-11 20:10:00|1152.8|1147.8|1152.8|1147.8|1152.8|1147.8|1152.7|1147.7|11
1623442500000|2021-06-11 20:15:00|1152.7|1147.7|1152.4|1147.4|1152.8|1147.8|1152.3|1147.3|11
1623442800000|2021-06-11 20:20:00|1152.3|1147.3|1152.8|1147.8|1152.8|1147.8|1152.3|1147.3|11
1623443100000|2021-06-11 20:25:00|1152.9|1147.9|1152.8|1147.8|1152.9|1147.9|1152.4|1147.4|13
1623443400000|2021-06-11 20:30:00|1152.7|1147.7|1152.4|1147.4|1152.7|1147.7|1152.3|1147.3|22
1623443700000|2021-06-11 20:35:00|1152.2|1147.2|1152.9|1147.9|1153|1148|1152.2|1147.2|17
1623444000000|2021-06-11 20:40:00|1153|1148|1151.9|1146.9|1153|1148|1151.9|1146.9|32
1623444300000|2021-06-11 20:45:00|1152|1147|1152|1147|1152.6|1147.6|1151.8|1146.8|20
1623444600000|2021-06-11 20:50:00|1152.2|1147.2|1152.3|1147.3|1152.6|1147.6|1152.1|1147.1|23
1623444900000|2021-06-11 20:55:00|1152.4|1147.4|1153|1148|1153.3|1148.3|1150.6|1145.6|30
1623621600000|2021-06-13 22:00:00|1153.4|1148.4|1152.9|1147.9|1154.2|1149.2|1152.7|1147.7|41
1623621900000|2021-06-13 22:05:00|1152.8|1147.8|1153.4|1148.4|1153.4|1148.4|1152.8|1147.8|39
1623622200000|2021-06-13 22:10:00|1153.5|1148.5|1154.2|1149.2|1154.4|1149.4|1153.4|1148.4|41
1623622500000|2021-06-13 22:15:00|1154.1|1149.1|1153.7|1148.7|1154.4|1149.4|1153.7|1148.7|22
1623622800000|2021-06-13 22:20:00|1153.6|1148.6|1154.6|1149.6|1154.6|1149.6|1153.5|1148.5|26
1623623100000|2021-06-13 22:25:00|1154.5|1149.5|1154.7|1149.7|1154.8|1149.8|1154.3|1149.3|20
1623623400000|2021-06-13 22:30:00|1154.8|1149.8|1155|1150|1155.3|1150.3|1154.6|1149.6|51
1623623700000|2021-06-13 22:35:00|1154.7|1149.7|1154.2|1149.2|1154.7|1149.7|1153.9|1148.9|29
1623624000000|2021-06-13 22:40:00|1154.1|1149.1|1153.5|1148.5|1154.2|1149.2|1153.5|1148.5|22
1623624300000|2021-06-13 22:45:00|1153.4|1148.4|1152.5|1147.5|1153.8|1148.8|1152.5|1147.5|42
1623624600000|2021-06-13 22:50:00|1152.4|1147.4|1151.8|1146.8|1152.4|1147.4|1151.3|1146.3|42
1623624900000|2021-06-13 22:55:00|1151.7|1146.7|1152.2|1147.2|1152.3|1147.3|1151.2|1146.2|37
1623625200000|2021-06-13 23:00:00|1152.1|1147.1|1151.5|1146.5|1152.4|1147.4|1151.4|1146.4|127
1623625500000|2021-06-13 23:05:00|1151.6|1146.6|1150.4|1145.4|1152.1|1147.1|1149.6|1144.6|48
1623625800000|2021-06-13 23:10:00|1150.3|1145.3|1150.6|1145.6|1151.1|1146.1|1150.2|1145.2|20
1623626100000|2021-06-13 23:15:00|1150.7|1145.7|1150.9|1145.9|1151|1146|1150.6|1145.6|22
1623626400000|2021-06-13 23:20:00|1151|1146|1151.4|1146.4|1151.4|1146.4|1150.9|1145.9|36
1623626700000|2021-06-13 23:25:00|1151.3|1146.3|1151.2|1146.2|1151.6|1146.6|1151.1|1146.1|20
1623627000000|2021-06-13 23:30:00|1151.4|1146.4|1151.1|1146.1|1151.6|1146.6|1151|1146|16
1623627300000|2021-06-13 23:35:00|1151|1146|1151.4|1146.4|1151.4|1146.4|1150.4|1145.4|15
1623627600000|2021-06-13 23:40:00|1151.7|1146.7|1151.4|1146.4|1152.2|1147.2|1150.9|1145.9|39
1623627900000|2021-06-13 23:45:00|1151.5|1146.5|1151|1146|1151.6|1146.6|1150.6|1145.6|24
1623628200000|2021-06-13 23:50:00|1151.1|1146.1|1150.8|1145.8|1151.1|1146.1|1150.8|1145.8|27
1623628500000|2021-06-13 23:55:00|1151|1146|1148.6|1143.6|1151|1146|1148.2|1143.2|44
1623628800000|2021-06-14 00:00:00|1148.7|1143.7|1148.1|1143.1|1149.3|1144.3|1147.4|1142.4|47
1623629100000|2021-06-14 00:05:00|1148.3|1143.3|1148.2|1143.2|1148.4|1143.4|1147.2|1142.2|55
1623629400000|2021-06-14 00:10:00|1148.1|1143.1|1148.5|1143.5|1148.6|1143.6|1147.9|1142.9|65
1623629700000|2021-06-14 00:15:00|1148.4|1143.4|1148.2|1143.2|1148.5|1143.5|1147.9|1142.9|64
1623630000000|2021-06-14 00:20:00|1148.1|1143.1|1147.7|1142.7|1148.1|1143.1|1147.5|1142.5|45
1623630300000|2021-06-14 00:25:00|1147.8|1142.8|1149|1144|1149|1144|1147.7|1142.7|58
1623630600000|2021-06-14 00:30:00|1149.1|1144.1|1149|1144|1149.7|1144.7|1148.1|1143.1|94
1623630900000|2021-06-14 00:35:00|1148.9|1143.9|1149.1|1144.1|1149.5|1144.5|1148.6|1143.6|65
1623631200000|2021-06-14 00:40:00|1149.2|1144.2|1149|1144|1149.5|1144.5|1148.9|1143.9|41
1623631500000|2021-06-14 00:45:00|1148.9|1143.9|1148.6|1143.6|1149.7|1144.7|1148.6|1143.6|22
1623631800000|2021-06-14 00:50:00|1148.3|1143.3|1148.6|1143.6|1148.7|1143.7|1147.9|1142.9|65
1623632100000|2021-06-14 00:55:00|1148.5|1143.5|1148.4|1143.4|1148.8|1143.8|1148.4|1143.4|77
1623632400000|2021-06-14 01:00:00|1148.1|1143.1|1147.8|1142.8|1148.6|1143.6|1147.8|1142.8|48
1623632700000|2021-06-14 01:05:00|1148|1143|1147.4|1142.4|1148.2|1143.2|1147.3|1142.3|71
1623633000000|2021-06-14 01:10:00|1147.5|1142.5|1147.3|1142.3|1147.7|1142.7|1146.7|1141.7|76
1623633300000|2021-06-14 01:15:00|1147.4|1142.4|1148.6|1143.6|1148.7|1143.7|1147.2|1142.2|98
1623633600000|2021-06-14 01:20:00|1148.7|1143.7|1149.3|1144.3|1149.8|1144.8|1148.7|1143.7|47
1623633900000|2021-06-14 01:25:00|1149.4|1144.4|1148.7|1143.7|1149.4|1144.4|1148.4|1143.4|64
1623634200000|2021-06-14 01:30:00|1148.8|1143.8|1148.3|1143.3|1148.8|1143.8|1147.8|1142.8|85
1623634500000|2021-06-14 01:35:00|1148.2|1143.2|1148.6|1143.6|1148.8|1143.8|1148.1|1143.1|51
1623634800000|2021-06-14 01:40:00|1148.7|1143.7|1149.1|1144.1|1149.4|1144.4|1148.6|1143.6|81
1623635100000|2021-06-14 01:45:00|1149.2|1144.2|1148.9|1143.9|1149.2|1144.2|1148.7|1143.7|281
1623635400000|2021-06-14 01:50:00|1148.8|1143.8|1148.5|1143.5|1149.1|1144.1|1148.5|1143.5|87
1623635700000|2021-06-14 01:55:00|1148.4|1143.4|1149|1144|1149|1144|1148.2|1143.2|95
1623636000000|2021-06-14 02:00:00|1149.2|1144.2|1146.4|1141.4|1149.4|1144.4|1145.9|1140.9|67
1623636300000|2021-06-14 02:05:00|1146.3|1141.3|1145.8|1140.8|1146.3|1141.3|1144.5|1139.5|51
1623636600000|2021-06-14 02:10:00|1145.9|1140.9|1144.6|1139.6|1146.1|1141.1|1143.7|1138.7|55
1623636900000|2021-06-14 02:15:00|1144.5|1139.5|1145.5|1140.5|1145.5|1140.5|1144.3|1139.3|46
1623637200000|2021-06-14 02:20:00|1145.7|1140.7|1147.8|1142.8|1147.8|1142.8|1145.1|1140.1|72
1623637500000|2021-06-14 02:25:00|1147.4|1142.4|1147|1142|1147.4|1142.4|1146.9|1141.9|33
1623637800000|2021-06-14 02:30:00|1146.9|1141.9|1146.9|1141.9|1147.1|1142.1|1146.4|1141.4|24
1623638100000|2021-06-14 02:35:00|1147|1142|1147|1142|1147|1142|1146.8|1141.8|5
1623638400000|2021-06-14 02:40:00|1147.1|1142.1|1147.1|1142.1|1147.1|1142.1|1146.7|1141.7|20
1623638700000|2021-06-14 02:45:00|1147|1142|1147.8|1142.8|1147.8|1142.8|1147|1142|31
1623639000000|2021-06-14 02:50:00|1148|1143|1148.3|1143.3|1148.3|1143.3|1147.3|1142.3|36
1623639300000|2021-06-14 02:55:00|1148.4|1143.4|1148.2|1143.2|1148.6|1143.6|1147.7|1142.7|21
1623639600000|2021-06-14 03:00:00|1148.1|1143.1|1148.6|1143.6|1148.6|1143.6|1148.1|1143.1|27
1623639900000|2021-06-14 03:05:00|1148.7|1143.7|1149|1144|1149.3|1144.3|1147.2|1142.2|32
1623640200000|2021-06-14 03:10:00|1149.1|1144.1|1151.2|1146.2|1151.3|1146.3|1149.1|1144.1|40
1623640500000|2021-06-14 03:15:00|1151.1|1146.1|1150.1|1145.1|1151.4|1146.4|1149.5|1144.5|47
1623640800000|2021-06-14 03:20:00|1150.2|1145.2|1150|1145|1150.9|1145.9|1150|1145|37
1623641100000|2021-06-14 03:25:00|1150.1|1145.1|1149.6|1144.6|1150.1|1145.1|1149.6|1144.6|44
1623641400000|2021-06-14 03:30:00|1149.8|1144.8|1150|1145|1150.1|1145.1|1149.6|1144.6|38
1623641700000|2021-06-14 03:35:00|1149.6|1144.6|1149.5|1144.5|1150.2|1145.2|1149.1|1144.1|62
1623642000000|2021-06-14 03:40:00|1149.4|1144.4|1150|1145|1150.1|1145.1|1149.3|1144.3|36
1623642300000|2021-06-14 03:45:00|1149.9|1144.9|1149.6|1144.6|1150.1|1145.1|1149.4|1144.4|22
1623642600000|2021-06-14 03:50:00|1149.5|1144.5|1149.7|1144.7|1149.7|1144.7|1149.5|1144.5|9
1623642900000|2021-06-14 03:55:00|1149.6|1144.6|1150|1145|1150.1|1145.1|1149.6|1144.6|34
1623643200000|2021-06-14 04:00:00|1149.9|1144.9|1148.8|1143.8|1150|1145|1148.3|1143.3|102
1623643500000|2021-06-14 04:05:00|1148.7|1143.7|1149.4|1144.4|1149.8|1144.8|1148.7|1143.7|40
1623643800000|2021-06-14 04:10:00|1149.5|1144.5|1149|1144|1149.8|1144.8|1149|1144|31
1623644100000|2021-06-14 04:15:00|1149.1|1144.1|1149|1144|1149.2|1144.2|1148.9|1143.9|31
1623644400000|2021-06-14 04:20:00|1149.1|1144.1|1148.7|1143.7|1149.1|1144.1|1148.5|1143.5|45
1623644700000|2021-06-14 04:25:00|1148.8|1143.8|1148.9|1143.9|1149.3|1144.3|1148.6|1143.6|54
1623645000000|2021-06-14 04:30:00|1149|1144|1149.8|1144.8|1150|1145|1148.6|1143.6|42
1623645300000|2021-06-14 04:35:00|1149.7|1144.7|1150|1145|1150.1|1145.1|1149.7|1144.7|18
1623645600000|2021-06-14 04:40:00|1150.1|1145.1|1150.1|1145.1|1150.1|1145.1|1149.9|1144.9|25
1623645900000|2021-06-14 04:45:00|1150|1145|1150|1145|1150.1|1145.1|1149.9|1144.9|17
1623646200000|2021-06-14 04:50:00|1149.9|1144.9|1149.9|1144.9|1150|1145|1149.9|1144.9|11
1623646500000|2021-06-14 04:55:00|1150|1145|1150.2|1145.2|1150.3|1145.3|1149.8|1144.8|48
1623646800000|2021-06-14 05:00:00|1150.3|1145.3|1149.6|1144.6|1150.3|1145.3|1149.6|1144.6|33
1623647100000|2021-06-14 05:05:00|1149.7|1144.7|1149.8|1144.8|1150.2|1145.2|1149.7|1144.7|20
1623647400000|2021-06-14 05:10:00|1149.9|1144.9|1149.8|1144.8|1149.9|1144.9|1149.5|1144.5|18
1623647700000|2021-06-14 05:15:00|1149.7|1144.7|1150.1|1145.1|1150.3|1145.3|1149.7|1144.7|48
1623648000000|2021-06-14 05:20:00|1150|1145|1150.4|1145.4|1150.4|1145.4|1149.9|1144.9|17
1623648300000|2021-06-14 05:25:00|1150.3|1145.3|1151.8|1146.8|1152.2|1147.2|1150.3|1145.3|32
1623648600000|2021-06-14 05:30:00|1151.7|1146.7|1151.2|1146.2|1151.7|1146.7|1151|1146|28
1623648900000|2021-06-14 05:35:00|1151.1|1146.1|1150.3|1145.3|1151.2|1146.2|1150.3|1145.3|28
1623649200000|2021-06-14 05:40:00|1150.4|1145.4|1150.3|1145.3|1150.4|1145.4|1150.1|1145.1|12
1623649500000|2021-06-14 05:45:00|1150.4|1145.4|1151.4|1146.4|1151.4|1146.4|1150.4|1145.4|154
1623649800000|2021-06-14 05:50:00|1151.5|1146.5|1151.5|1146.5|1151.9|1146.9|1151.2|1146.2|81
1623650100000|2021-06-14 05:55:00|1151.4|1146.4|1151.3|1146.3|1152|1147|1151.3|1146.3|39
1623650400000|2021-06-14 06:00:00|1151.2|1146.2|1150.2|1145.2|1152.9|1147.9|1150.2|1145.2|118
1623650700000|2021-06-14 06:05:00|1150|1145|1149.8|1144.8|1150.4|1145.4|1149.6|1144.6|86
1623651000000|2021-06-14 06:10:00|1149.7|1144.7|1150|1145|1150.7|1145.7|1147.7|1142.7|110
1623651300000|2021-06-14 06:15:00|1150.1|1145.1|1149.2|1144.2|1150.1|1145.1|1148.9|1143.9|56
1623651600000|2021-06-14 06:20:00|1148.7|1143.7|1148.1|1143.1|1148.9|1143.9|1147.9|1142.9|89
1623651900000|2021-06-14 06:25:00|1148.2|1143.2|1148.5|1143.5|1148.6|1143.6|1148|1143|61
1623652200000|2021-06-14 06:30:00|1148.6|1143.6|1148.6|1143.6|1148.7|1143.7|1147.8|1142.8|76
1623652500000|2021-06-14 06:35:00|1148.7|1143.7|1148.2|1143.2|1148.7|1143.7|1148.1|1143.1|56
1623652800000|2021-06-14 06:40:00|1148.3|1143.3|1148.8|1143.8|1149.2|1144.2|1148.1|1143.1|41
1623653100000|2021-06-14 06:45:00|1148.7|1143.7|1148.3|1143.3|1148.8|1143.8|1148|1143|103
1623653400000|2021-06-14 06:50:00|1148.2|1143.2|1148.7|1143.7|1149.1|1144.1|1148.1|1143.1|53
1623653700000|2021-06-14 06:55:00|1148.6|1143.6|1148.7|1143.7|1149|1144|1148.3|1143.3|94
1623654000000|2021-06-14 07:00:00|1148.8|1143.8|1149.4|1144.4|1150.7|1145.7|1148.4|1143.4|132
1623654300000|2021-06-14 07:05:00|1149.3|1144.3|1148.5|1143.5|1149.8|1144.8|1147.7|1142.7|155
1623654600000|2021-06-14 07:10:00|1148.4|1143.4|1148.7|1143.7|1148.9|1143.9|1147.8|1142.8|87
1623654900000|2021-06-14 07:15:00|1148.5|1143.5|1147.7|1142.7|1148.5|1143.5|1147.5|1142.5|88
1623655200000|2021-06-14 07:20:00|1147.8|1142.8|1146.8|1141.8|1148.1|1143.1|1146.8|1141.8|80
1623655500000|2021-06-14 07:25:00|1146.7|1141.7|1147.1|1142.1|1147.4|1142.4|1146.7|1141.7|68
1623655800000|2021-06-14 07:30:00|1147.2|1142.2|1147.7|1142.7|1147.8|1142.8|1146.8|1141.8|105
1623656100000|2021-06-14 07:35:00|1147.6|1142.6|1147.7|1142.7|1147.9|1142.9|1146.7|1141.7|88
1623656400000|2021-06-14 07:40:00|1147.8|1142.8|1148.1|1143.1|1148.5|1143.5|1147.5|1142.5|70
1623656700000|2021-06-14 07:45:00|1148.2|1143.2|1149.2|1144.2|1149.3|1144.3|1148.2|1143.2|94
1623657000000|2021-06-14 07:50:00|1149.3|1144.3|1149.2|1144.2|1149.8|1144.8|1148.6|1143.6|85
1623657300000|2021-06-14 07:55:00|1149.1|1144.1|1149.2|1144.2|1149.4|1144.4|1149|1144|68
1623657600000|2021-06-14 08:00:00|1149.3|1144.3|1148.1|1143.1|1149.3|1144.3|1147.9|1142.9|74
1623657900000|2021-06-14 08:05:00|1148.2|1143.2|1147.5|1142.5|1148.2|1143.2|1147.3|1142.3|45
1623658200000|2021-06-14 08:10:00|1147.6|1142.6|1146.9|1141.9|1147.6|1142.6|1146.6|1141.6|82
1623658500000|2021-06-14 08:15:00|1147|1142|1147.5|1142.5|1148.2|1143.2|1146.5|1141.5|67
1623658800000|2021-06-14 08:20:00|1147.4|1142.4|1148|1143|1148|1143|1147.1|1142.1|57
1623659100000|2021-06-14 08:25:00|1147.8|1142.8|1147.9|1142.9|1148.4|1143.4|1147.1|1142.1|44
1623659400000|2021-06-14 08:30:00|1147.8|1142.8|1148.3|1143.3|1148.8|1143.8|1147.6|1142.6|50
1623659700000|2021-06-14 08:35:00|1148.2|1143.2|1148.8|1143.8|1148.8|1143.8|1147.4|1142.4|42
1623660000000|2021-06-14 08:40:00|1148.9|1143.9|1150.6|1145.6|1151.1|1146.1|1148.9|1143.9|49
1623660300000|2021-06-14 08:45:00|1150.7|1145.7|1152.5|1147.5|1152.7|1147.7|1150.4|1145.4|117
1623660600000|2021-06-14 08:50:00|1152.3|1147.3|1151.5|1146.5|1152.5|1147.5|1150.8|1145.8|90
1623660900000|2021-06-14 08:55:00|1151.6|1146.6|1151.2|1146.2|1152|1147|1150.6|1145.6|73
1623661200000|2021-06-14 09:00:00|1151.1|1146.1|1152.4|1147.4|1153|1148|1151.1|1146.1|66
1623661500000|2021-06-14 09:05:00|1152.5|1147.5|1152.7|1147.7|1152.7|1147.7|1150.8|1145.8|37
1623661800000|2021-06-14 09:10:00|1152.9|1147.9|1152.6|1147.6|1153.2|1148.2|1152.1|1147.1|26
1623662100000|2021-06-14 09:15:00|1152.5|1147.5|1152.6|1147.6|1152.9|1147.9|1152.3|1147.3|48
1623662400000|2021-06-14 09:20:00|1152.8|1147.8|1153.7|1148.7|1153.7|1148.7|1152.4|1147.4|69
1623662700000|2021-06-14 09:25:00|1153.6|1148.6|1154.4|1149.4|1154.6|1149.6|1153.2|1148.2|64
1623663000000|2021-06-14 09:30:00|1154.3|1149.3|1154.3|1149.3|1154.8|1149.8|1154|1149|56
1623663300000|2021-06-14 09:35:00|1154.4|1149.4|1156.1|1151.1|1156.2|1151.2|1154.2|1149.2|78
1623663600000|2021-06-14 09:40:00|1156.2|1151.2|1156.3|1151.3|1157.1|1152.1|1156.1|1151.1|88
1623663900000|2021-06-14 09:45:00|1156.4|1151.4|1156.6|1151.6|1157.1|1152.1|1156.1|1151.1|73
1623664200000|2021-06-14 09:50:00|1156.7|1151.7|1157.6|1152.6|1158.4|1153.4|1156.6|1151.6|94
1623664500000|2021-06-14 09:55:00|1157.5|1152.5|1157|1152|1157.6|1152.6|1156.4|1151.4|110
1623664800000|2021-06-14 10:00:00|1157.2|1152.2|1154.9|1149.9|1157.3|1152.3|1154.6|1149.6|90
1623665100000|2021-06-14 10:05:00|1155.3|1150.3|1152.4|1147.4|1155.3|1150.3|1152.2|1147.2|84
1623665400000|2021-06-14 10:10:00|1152.9|1147.9|1153.6|1148.6|1154|1149|1152.7|1147.7|51
1623665700000|2021-06-14 10:15:00|1153.5|1148.5|1153.6|1148.6|1153.7|1148.7|1153.4|1148.4|20
1623666000000|2021-06-14 10:20:00|1153.5|1148.5|1152.6|1147.6|1153.5|1148.5|1152.5|1147.5|21
1623666300000|2021-06-14 10:25:00|1152.5|1147.5|1152.7|1147.7|1152.7|1147.7|1151.9|1146.9|86
1623666600000|2021-06-14 10:30:00|1152.6|1147.6|1152.3|1147.3|1152.7|1147.7|1151.2|1146.2|77
1623666900000|2021-06-14 10:35:00|1152.2|1147.2|1153.3|1148.3|1153.6|1148.6|1151.7|1146.7|77
1623667200000|2021-06-14 10:40:00|1153.2|1148.2|1154.1|1149.1|1154.3|1149.3|1152.6|1147.6|65
1623667500000|2021-06-14 10:45:00|1154.2|1149.2|1152.9|1147.9|1154.2|1149.2|1152.8|1147.8|43
1623667800000|2021-06-14 10:50:00|1153|1148|1154.1|1149.1|1154.1|1149.1|1152|1147|80
1623668100000|2021-06-14 10:55:00|1154.2|1149.2|1154.5|1149.5|1156.3|1151.3|1154.1|1149.1|134
1623668400000|2021-06-14 11:00:00|1154.6|1149.6|1157|1152|1157.3|1152.3|1154|1149|173
1623668700000|2021-06-14 11:05:00|1156.9|1151.9|1157.4|1152.4|1157.7|1152.7|1156.8|1151.8|140
1623669000000|2021-06-14 11:10:00|1157.5|1152.5|1155.3|1150.3|1157.7|1152.7|1155.2|1150.2|116
1623669300000|2021-06-14 11:15:00|1155.4|1150.4|1155.1|1150.1|1156.7|1151.7|1154.6|1149.6|138
1623669600000|2021-06-14 11:20:00|1155.4|1150.4|1155.9|1150.9|1156.3|1151.3|1155.1|1150.1|112
1623669900000|2021-06-14 11:25:00|1155.6|1150.6|1154|1149|1156.5|1151.5|1153.8|1148.8|65
1623670200000|2021-06-14 11:30:00|1154.1|1149.1|1153.9|1148.9|1155.2|1150.2|1153.4|1148.4|101
1623670500000|2021-06-14 11:35:00|1153.8|1148.8|1154.2|1149.2|1154.2|1149.2|1153.2|1148.2|43
1623670800000|2021-06-14 11:40:00|1154.3|1149.3|1154.9|1149.9|1155.2|1150.2|1153.9|1148.9|100
1623671100000|2021-06-14 11:45:00|1155|1150|1153.3|1148.3|1155.2|1150.2|1153.3|1148.3|89
1623671400000|2021-06-14 11:50:00|1153.2|1148.2|1153.9|1148.9|1154.2|1149.2|1152.8|1147.8|62
1623671700000|2021-06-14 11:55:00|1154|1149|1154.3|1149.3|1154.8|1149.8|1153.5|1148.5|74
1623672000000|2021-06-14 12:00:00|1154.2|1149.2|1154.2|1149.2|1154.8|1149.8|1152.7|1147.7|138
1623672300000|2021-06-14 12:05:00|1154.4|1149.4|1152.8|1147.8|1155.1|1150.1|1152.8|1147.8|110
1623672600000|2021-06-14 12:10:00|1152.7|1147.7|1153.5|1148.5|1154.7|1149.7|1152.7|1147.7|84
1623672900000|2021-06-14 12:15:00|1153.6|1148.6|1154.5|1149.5|1154.9|1149.9|1153.4|1148.4|113
1623673200000|2021-06-14 12:20:00|1155.1|1150.1|1159|1154|1159.5|1154.5|1154.6|1149.6|219
1623673500000|2021-06-14 12:25:00|1158.9|1153.9|1160.9|1155.9|1161.6|1156.6|1158|1153|116
1623673800000|2021-06-14 12:30:00|1160.8|1155.8|1159.7|1154.7|1162.3|1157.3|1159.5|1154.5|218
1623674100000|2021-06-14 12:35:00|1159.9|1154.9|1161.2|1156.2|1161.3|1156.3|1158.2|1153.2|251
1623674400000|2021-06-14 12:40:00|1161.1|1156.1|1160.7|1155.7|1161.9|1156.9|1159.8|1154.8|219
1623674700000|2021-06-14 12:45:00|1160.8|1155.8|1161|1156|1161.8|1156.8|1158.4|1153.4|271
1623675000000|2021-06-14 12:50:00|1160.7|1155.7|1157.2|1152.2|1161.2|1156.2|1157.1|1152.1|238
1623675300000|2021-06-14 12:55:00|1157.3|1152.3|1158.9|1153.9|1159.1|1154.1|1156.8|1151.8|254
1623675600000|2021-06-14 13:00:00|1158.8|1153.8|1159.1|1154.1|1159.7|1154.7|1156.7|1151.7|237
1623675900000|2021-06-14 13:05:00|1159.4|1154.4|1159.5|1154.5|1160.1|1155.1|1158.8|1153.8|183
1623676200000|2021-06-14 13:10:00|1159.4|1154.4|1158.5|1153.5|1159.7|1154.7|1158.5|1153.5|151
1623676500000|2021-06-14 13:15:00|1158.4|1153.4|1160|1155|1160|1155|1157.8|1152.8|198
1623676800000|2021-06-14 13:20:00|1160.1|1155.1|1163.2|1158.2|1163.7|1158.7|1159.9|1154.9|173
1623677100000|2021-06-14 13:25:00|1163|1158|1163|1158|1164.1|1159.1|1162.4|1157.4|147
1623677400000|2021-06-14 13:30:00|1162.9|1157.9|1164.4|1159.4|1164.5|1159.5|1161|1156|288
1623677700000|2021-06-14 13:35:00|1164.5|1159.5|1169.6|1164.6|1172.3|1167.3|1164.5|1159.5|353
1623678000000|2021-06-14 13:40:00|1169.7|1164.7|1172|1167|1172|1167|1169.5|1164.5|286
1623678300000|2021-06-14 13:45:00|1172.1|1167.1|1175.6|1170.6|1176.7|1171.7|1171.9|1166.9|377
1623678600000|2021-06-14 13:50:00|1175.7|1170.7|1176.6|1171.6|1177.5|1172.5|1174.6|1169.6|411
1623678900000|2021-06-14 13:55:00|1176.7|1171.7|1174.9|1169.9|1177.3|1172.3|1173|1168|326
1623679200000|2021-06-14 14:00:00|1175|1170|1175.4|1170.4|1177.9|1172.9|1175|1170|291
1623679500000|2021-06-14 14:05:00|1175.5|1170.5|1174|1169|1176.1|1171.1|1173.7|1168.7|347
1623679800000|2021-06-14 14:10:00|1174.1|1169.1|1176.8|1171.8|1177.6|1172.6|1174.1|1169.1|247
1623680100000|2021-06-14 14:15:00|1176.9|1171.9|1174.7|1169.7|1177.7|1172.7|1173.9|1168.9|298
1623680400000|2021-06-14 14:20:00|1174.8|1169.8|1176.4|1171.4|1177|1172|1173.5|1168.5|275
1623680700000|2021-06-14 14:25:00|1176.5|1171.5|1175|1170|1176.8|1171.8|1174.9|1169.9|213
1623681000000|2021-06-14 14:30:00|1175.1|1170.1|1174.7|1169.7|1176.2|1171.2|1173.3|1168.3|234
1623681300000|2021-06-14 14:35:00|1174.6|1169.6|1175.6|1170.6|1176.2|1171.2|1173.9|1168.9|257
1623681600000|2021-06-14 14:40:00|1175.4|1170.4|1173|1168|1175.9|1170.9|1172.5|1167.5|266
1623681900000|2021-06-14 14:45:00|1172.7|1167.7|1172.8|1167.8|1174.2|1169.2|1171.8|1166.8|189
1623682200000|2021-06-14 14:50:00|1172.9|1167.9|1174|1169|1175|1170|1172.9|1167.9|151
1623682500000|2021-06-14 14:55:00|1174.4|1169.4|1171.1|1166.1|1175.6|1170.6|1171|1166|211
1623682800000|2021-06-14 15:00:00|1171.2|1166.2|1169.6|1164.6|1171.6|1166.6|1169.2|1164.2|176
1623683100000|2021-06-14 15:05:00|1169.8|1164.8|1166.4|1161.4|1169.8|1164.8|1166.4|1161.4|162
1623683400000|2021-06-14 15:10:00|1166.9|1161.9|1167.5|1162.5|1168.6|1163.6|1166.4|1161.4|176
1623683700000|2021-06-14 15:15:00|1167.4|1162.4|1166.8|1161.8|1167.4|1162.4|1166.6|1161.6|144
1623684000000|2021-06-14 15:20:00|1166.7|1161.7|1166.4|1161.4|1167.2|1162.2|1166.4|1161.4|94
1623684300000|2021-06-14 15:25:00|1166.5|1161.5|1166.8|1161.8|1167.4|1162.4|1166.2|1161.2|138
1623684600000|2021-06-14 15:30:00|1166.9|1161.9|1168|1163|1168.8|1163.8|1166.8|1161.8|159
1623684900000|2021-06-14 15:35:00|1168.1|1163.1|1169.2|1164.2|1169.4|1164.4|1167.9|1162.9|171
1623685200000|2021-06-14 15:40:00|1169.3|1164.3|1168.5|1163.5|1169.5|1164.5|1168.3|1163.3|117
1623685500000|2021-06-14 15:45:00|1168.7|1163.7|1169|1164|1169.6|1164.6|1168.3|1163.3|120
1623685800000|2021-06-14 15:50:00|1169.1|1164.1|1170.4|1165.4|1171.1|1166.1|1169.1|1164.1|105
1623686100000|2021-06-14 15:55:00|1170.3|1165.3|1168.1|1163.1|1170.7|1165.7|1167.4|1162.4|109
1623686400000|2021-06-14 16:00:00|1168.2|1163.2|1168.8|1163.8|1169.3|1164.3|1167.8|1162.8|86
1623686700000|2021-06-14 16:05:00|1168.9|1163.9|1169.4|1164.4|1170.1|1165.1|1168.7|1163.7|78
1623687000000|2021-06-14 16:10:00|1169.5|1164.5|1169.2|1164.2|1169.7|1164.7|1168.3|1163.3|143
1623687300000|2021-06-14 16:15:00|1169.4|1164.4|1169.8|1164.8|1170.1|1165.1|1168.9|1163.9|86
1623687600000|2021-06-14 16:20:00|1169.9|1164.9|1169.8|1164.8|1170.3|1165.3|1169.3|1164.3|117
1623687900000|2021-06-14 16:25:00|1169.7|1164.7|1170.2|1165.2|1170.7|1165.7|1169.6|1164.6|56
1623688200000|2021-06-14 16:30:00|1170.3|1165.3|1169.8|1164.8|1170.8|1165.8|1169.8|1164.8|81
1623688500000|2021-06-14 16:35:00|1169.9|1164.9|1169.1|1164.1|1170.7|1165.7|1168.7|1163.7|83
1623688800000|2021-06-14 16:40:00|1169.2|1164.2|1168.9|1163.9|1169.5|1164.5|1168.6|1163.6|38
1623689100000|2021-06-14 16:45:00|1168.8|1163.8|1168.5|1163.5|1169.9|1164.9|1168.5|1163.5|94
1623689400000|2021-06-14 16:50:00|1168.4|1163.4|1168.6|1163.6|1169.4|1164.4|1168.4|1163.4|94
1623689700000|2021-06-14 16:55:00|1168.7|1163.7|1168.1|1163.1|1169.8|1164.8|1167.7|1162.7|92
1623690000000|2021-06-14 17:00:00|1168|1163|1169.1|1164.1|1170.6|1165.6|1167.7|1162.7|197
1623690300000|2021-06-14 17:05:00|1169.2|1164.2|1169.4|1164.4|1170.4|1165.4|1169|1164|100
1623690600000|2021-06-14 17:10:00|1169.3|1164.3|1169.9|1164.9|1170.1|1165.1|1169.3|1164.3|68
1623690900000|2021-06-14 17:15:00|1169.8|1164.8|1170|1165|1170|1165|1169.2|1164.2|58
1623691200000|2021-06-14 17:20:00|1169.9|1164.9|1169.8|1164.8|1170|1165|1169.3|1164.3|97
1623691500000|2021-06-14 17:25:00|1169.9|1164.9|1169.9|1164.9|1170|1165|1169.3|1164.3|105
1623691800000|2021-06-14 17:30:00|1170|1165|1170.3|1165.3|1170.4|1165.4|1169.6|1164.6|79
1623692100000|2021-06-14 17:35:00|1170.2|1165.2|1170|1165|1170.4|1165.4|1169.8|1164.8|40
1623692400000|2021-06-14 17:40:00|1170.1|1165.1|1170.1|1165.1|1170.2|1165.2|1169.8|1164.8|73
1623692700000|2021-06-14 17:45:00|1170|1165|1169.2|1164.2|1170.2|1165.2|1169.1|1164.1|114
1623693000000|2021-06-14 17:50:00|1169.1|1164.1|1169.3|1164.3|1169.7|1164.7|1169|1164|71
1623693300000|2021-06-14 17:55:00|1169.4|1164.4|1169.5|1164.5|1169.9|1164.9|1168.6|1163.6|129
1623693600000|2021-06-14 18:00:00|1169.7|1164.7|1168.9|1163.9|1169.9|1164.9|1168.8|1163.8|101
1623693900000|2021-06-14 18:05:00|1168.8|1163.8|1169.2|1164.2|1169.2|1164.2|1168.8|1163.8|122
1623694200000|2021-06-14 18:10:00|1169.1|1164.1|1169.2|1164.2|1169.5|1164.5|1169.1|1164.1|64
1623694500000|2021-06-14 18:15:00|1169.3|1164.3|1168.7|1163.7|1169.4|1164.4|1168.7|1163.7|72
1623694800000|2021-06-14 18:20:00|1168.6|1163.6|1168.8|1163.8|1169.3|1164.3|1168.6|1163.6|93
1623695100000|2021-06-14 18:25:00|1168.7|1163.7|1168.6|1163.6|1168.8|1163.8|1168.3|1163.3|50
1623695400000|2021-06-14 18:30:00|1168.5|1163.5|1169.9|1164.9|1170|1165|1168.5|1163.5|69
1623695700000|2021-06-14 18:35:00|1169.8|1164.8|1169.6|1164.6|1169.8|1164.8|1169.3|1164.3|56
1623696000000|2021-06-14 18:40:00|1169.5|1164.5|1169.8|1164.8|1170|1165|1169.4|1164.4|73
1623696300000|2021-06-14 18:45:00|1169.7|1164.7|1169.3|1164.3|1169.8|1164.8|1169.2|1164.2|76
1623696600000|2021-06-14 18:50:00|1169.4|1164.4|1169.8|1164.8|1169.8|1164.8|1169.3|1164.3|58
1623696900000|2021-06-14 18:55:00|1169.7|1164.7|1169.4|1164.4|1169.8|1164.8|1169.4|1164.4|53
1623697200000|2021-06-14 19:00:00|1169.1|1164.1|1169.7|1164.7|1170|1165|1169.1|1164.1|74
1623697500000|2021-06-14 19:05:00|1169.6|1164.6|1169.2|1164.2|1169.9|1164.9|1168.8|1163.8|93
1623697800000|2021-06-14 19:10:00|1169.1|1164.1|1168.9|1163.9|1169.3|1164.3|1168.7|1163.7|62
1623698100000|2021-06-14 19:15:00|1169|1164|1169.7|1164.7|1169.8|1164.8|1169|1164|83
1623698400000|2021-06-14 19:20:00|1169.8|1164.8|1170.4|1165.4|1170.6|1165.6|1169.7|1164.7|70
1623698700000|2021-06-14 19:25:00|1170.3|1165.3|1170.4|1165.4|1170.8|1165.8|1170.1|1165.1|87
1623699000000|2021-06-14 19:30:00|1170.5|1165.5|1170.3|1165.3|1170.9|1165.9|1170.3|1165.3|64
1623699300000|2021-06-14 19:35:00|1170.4|1165.4|1169.9|1164.9|1170.4|1165.4|1169.5|1164.5|37
1623699600000|2021-06-14 19:40:00|1170|1165|1170.3|1165.3|1170.6|1165.6|1169.4|1164.4|62
1623699900000|2021-06-14 19:45:00|1170.2|1165.2|1170.4|1165.4|1170.6|1165.6|1170|1165|49
1623700200000|2021-06-14 19:50:00|1170.5|1165.5|1170.4|1165.4|1170.8|1165.8|1170.3|1165.3|71
1623700500000|2021-06-14 19:55:00|1170.5|1165.5|1169.9|1164.9|1170.7|1165.7|1169.7|1164.7|58
1623700800000|2021-06-14 20:00:00|1170|1165|1170.7|1165.7|1170.8|1165.8|1170|1165|43
1623701100000|2021-06-14 20:05:00|1170.6|1165.6|1170.4|1165.4|1170.6|1165.6|1170.2|1165.2|32
1623701400000|2021-06-14 20:10:00|1170.3|1165.3|1170.4|1165.4|1170.4|1165.4|1170.2|1165.2|4
1623701700000|2021-06-14 20:15:00|1170.3|1165.3|1170.4|1165.4|1170.6|1165.6|1170.3|1165.3|21
1623702000000|2021-06-14 20:20:00|1170.5|1165.5|1170.5|1165.5|1170.6|1165.6|1170.4|1165.4|23
1623702300000|2021-06-14 20:25:00|1170.4|1165.4|1170.4|1165.4|1170.6|1165.6|1170.4|1165.4|16
1623702600000|2021-06-14 20:30:00|1170.5|1165.5|1169.8|1164.8|1170.5|1165.5|1169.7|1164.7|14
1623702900000|2021-06-14 20:35:00|1169.7|1164.7|1169.9|1164.9|1169.9|1164.9|1169.5|1164.5|15
1623703200000|2021-06-14 20:40:00|1169.8|1164.8|1170|1165|1170|1165|1169.7|1164.7|19
1623703500000|2021-06-14 20:45:00|1170.1|1165.1|1170.2|1165.2|1170.2|1165.2|1169.7|1164.7|27
1623703800000|2021-06-14 20:50:00|1170.3|1165.3|1170.4|1165.4|1170.4|1165.4|1170.2|1165.2|10
1623704100000|2021-06-14 20:55:00|1170.2|1165.2|1170.6|1165.6|1170.7|1165.7|1170.1|1165.1|35
1623708000000|2021-06-14 22:00:00|1173.8|1163.4|1170.6|1165.6|1173.8|1167.4|1170.6|1163.4|7
1623708300000|2021-06-14 22:05:00|1170.5|1165.5|1170.7|1165.7|1170.7|1165.7|1170.5|1165.5|9
1623708600000|2021-06-14 22:10:00|1170.6|1165.6|1170.8|1165.8|1171.1|1166.1|1170.6|1165.6|12
1623708900000|2021-06-14 22:15:00|1170.6|1165.6|1170.6|1165.6|1170.7|1165.7|1170.6|1165.6|5
1623709200000|2021-06-14 22:20:00|1170.7|1165.7|1170.6|1165.6|1170.7|1165.7|1170.6|1165.6|6
1623709500000|2021-06-14 22:25:00|1170.5|1165.5|1171|1166|1171|1166|1170.5|1165.5|8
1623709800000|2021-06-14 22:30:00|1170.9|1165.9|1170.6|1165.6|1171.2|1166.2|1170.4|1165.4|33
1623710100000|2021-06-14 22:35:00|1170.7|1165.7|1169.6|1164.6|1170.7|1165.7|1169.4|1164.4|31
1623710400000|2021-06-14 22:40:00|1169.7|1164.7|1169.6|1164.6|1169.8|1164.8|1168.8|1163.8|108
1623710700000|2021-06-14 22:45:00|1169.5|1164.5|1169.5|1164.5|1169.6|1164.6|1169.5|1164.5|19
1623711000000|2021-06-14 22:50:00|1169.6|1164.6|1169.6|1164.6|1169.6|1164.6|1169.5|1164.5|11
1623711300000|2021-06-14 22:55:00|1169.7|1164.7|1170|1165|1170|1165|1169.6|1164.6|3
1623711600000|2021-06-14 23:00:00|1170.1|1165.1|1169.8|1164.8|1170.1|1165.1|1169.8|1164.8|35
1623711900000|2021-06-14 23:05:00|1169.9|1164.9|1170.1|1165.1|1170.1|1165.1|1169.5|1164.5|27
1623712200000|2021-06-14 23:10:00|1170|1165|1169.6|1164.6|1170|1165|1169.5|1164.5|12
1623712500000|2021-06-14 23:15:00|1169.7|1164.7|1169.7|1164.7|1169.8|1164.8|1169.6|1164.6|29
1623712800000|2021-06-14 23:20:00|1169.6|1164.6|1169.2|1164.2|1169.6|1164.6|1169.1|1164.1|7
1623713100000|2021-06-14 23:25:00|1169.1|1164.1|1170|1165|1170|1165|1169.1|1164.1|14
1623713400000|2021-06-14 23:30:00|1170.1|1165.1|1169.8|1164.8|1170.2|1165.2|1169.4|1164.4|16
1623713700000|2021-06-14 23:35:00|1169.7|1164.7|1170.4|1165.4|1170.9|1165.9|1169.7|1164.7|27
1623714000000|2021-06-14 23:40:00|1170.3|1165.3|1170.8|1165.8|1170.8|1165.8|1170.3|1165.3|24
1623714300000|2021-06-14 23:45:00|1170.7|1165.7|1170.1|1165.1|1170.8|1165.8|1170|1165|39
1623714600000|2021-06-14 23:50:00|1170.3|1165.3|1170|1165|1170.3|1165.3|1169.7|1164.7|43
1623714900000|2021-06-14 23:55:00|1169.9|1164.9|1169.6|1164.6|1169.9|1164.9|1169.6|1164.6|23
1623715200000|2021-06-15 00:00:00|1169.7|1164.7|1168.9|1163.9|1170.5|1165.5|1168.8|1163.8|83
1623715500000|2021-06-15 00:05:00|1169|1164|1170.3|1165.3|1170.4|1165.4|1168.9|1163.9|67
1623715800000|2021-06-15 00:10:00|1170.4|1165.4|1170.1|1165.1|1170.6|1165.6|1170.1|1165.1|59
1623716100000|2021-06-15 00:15:00|1170.2|1165.2|1170.1|1165.1|1170.5|1165.5|1170|1165|43
1623716400000|2021-06-15 00:20:00|1170.2|1165.2|1170.5|1165.5|1170.8|1165.8|1170.1|1165.1|71
1623716700000|2021-06-15 00:25:00|1170.6|1165.6|1172|1167|1172.4|1167.4|1170.6|1165.6|106
1623717000000|2021-06-15 00:30:00|1171.9|1166.9|1172.8|1167.8|1173.2|1168.2|1171.8|1166.8|77
1623717300000|2021-06-15 00:35:00|1173|1168|1173.4|1168.4|1173.8|1168.8|1172.9|1167.9|65
1623717600000|2021-06-15 00:40:00|1173.3|1168.3|1172.9|1167.9|1173.3|1168.3|1172.9|1167.9|32
1623717900000|2021-06-15 00:45:00|1173|1168|1172.8|1167.8|1173.3|1168.3|1172.3|1167.3|47
1623718200000|2021-06-15 00:50:00|1172.7|1167.7|1172.2|1167.2|1172.9|1167.9|1171.6|1166.6|66
1623718500000|2021-06-15 00:55:00|1172.3|1167.3|1172.3|1167.3|1172.5|1167.5|1171.9|1166.9|58
1623718800000|2021-06-15 01:00:00|1172.2|1167.2|1171.3|1166.3|1172.3|1167.3|1169.5|1164.5|210
1623719100000|2021-06-15 01:05:00|1171.1|1166.1|1169.8|1164.8|1171.3|1166.3|1168.9|1163.9|174
1623719400000|2021-06-15 01:10:00|1169.9|1164.9|1168.9|1163.9|1169.9|1164.9|1168.9|1163.9|98
1623719700000|2021-06-15 01:15:00|1169.1|1164.1|1170.2|1165.2|1171.7|1166.7|1168.8|1163.8|135
1623720000000|2021-06-15 01:20:00|1170.1|1165.1|1169.9|1164.9|1170.9|1165.9|1169.2|1164.2|90
1623720300000|2021-06-15 01:25:00|1169.8|1164.8|1168.1|1163.1|1169.9|1164.9|1168.1|1163.1|66
1623720600000|2021-06-15 01:30:00|1168|1163|1168.2|1163.2|1168.3|1163.3|1167.8|1162.8|27
1623720900000|2021-06-15 01:35:00|1168.3|1163.3|1167.7|1162.7|1168.3|1163.3|1167.5|1162.5|55
1623721200000|2021-06-15 01:40:00|1167.8|1162.8|1164|1159|1167.8|1162.8|1163.1|1158.1|143
1623721500000|2021-06-15 01:45:00|1163.9|1158.9|1165.3|1160.3|1166.9|1161.9|1163.2|1158.2|127
1623721800000|2021-06-15 01:50:00|1165.2|1160.2|1166.9|1161.9|1167.3|1162.3|1164.6|1159.6|106
1623722100000|2021-06-15 01:55:00|1167.2|1162.2|1163.7|1158.7|1168|1163|1163.1|1158.1|105
1623722400000|2021-06-15 02:00:00|1163.8|1158.8|1164.4|1159.4|1164.8|1159.8|1163.1|1158.1|62
1623722700000|2021-06-15 02:05:00|1164.3|1159.3|1164.8|1159.8|1165.8|1160.8|1164.2|1159.2|39
1623723000000|2021-06-15 02:10:00|1164.9|1159.9|1163.6|1158.6|1166.1|1161.1|1163.6|1158.6|79
1623723300000|2021-06-15 02:15:00|1163.4|1158.4|1166.3|1161.3|1169.2|1164.2|1162.5|1157.5|67
1623723600000|2021-06-15 02:20:00|1165.9|1160.9|1164.7|1159.7|1165.9|1160.9|1164.7|1159.7|54
1623723900000|2021-06-15 02:25:00|1164.6|1159.6|1164.5|1159.5|1166.3|1161.3|1164.2|1159.2|57
1623724200000|2021-06-15 02:30:00|1164.6|1159.6|1166.6|1161.6|1166.6|1161.6|1164.4|1159.4|41
1623724500000|2021-06-15 02:35:00|1166.5|1161.5|1167.2|1162.2|1167.3|1162.3|1166.5|1161.5|33
1623724800000|2021-06-15 02:40:00|1167.3|1162.3|1168.2|1163.2|1168.2|1163.2|1167.1|1162.1|32
1623725100000|2021-06-15 02:45:00|1168.3|1163.3|1167.6|1162.6|1168.7|1163.7|1167.3|1162.3|46
1623725400000|2021-06-15 02:50:00|1167.7|1162.7|1164.6|1159.6|1167.7|1162.7|1164.2|1159.2|95
1623725700000|2021-06-15 02:55:00|1164.5|1159.5|1163|1158|1164.5|1159.5|1162.7|1157.7|38
1623726000000|2021-06-15 03:00:00|1162.9|1157.9|1163.3|1158.3|1164.5|1159.5|1162.8|1157.8|68
1623726300000|2021-06-15 03:05:00|1163.5|1158.5|1163.4|1158.4|1163.9|1158.9|1163.4|1158.4|27
1623726600000|2021-06-15 03:10:00|1163|1158|1162.1|1157.1|1163.1|1158.1|1161.8|1156.8|59
1623726900000|2021-06-15 03:15:00|1162.2|1157.2|1162.5|1157.5|1162.6|1157.6|1162|1157|54
1623727200000|2021-06-15 03:20:00|1162.4|1157.4|1162.3|1157.3|1162.5|1157.5|1162|1157|32
1623727500000|2021-06-15 03:25:00|1162.4|1157.4|1163.3|1158.3|1163.3|1158.3|1162.3|1157.3|31
1623727800000|2021-06-15 03:30:00|1163.2|1158.2|1163.9|1158.9|1163.9|1158.9|1163.2|1158.2|33
1623728100000|2021-06-15 03:35:00|1163.8|1158.8|1163.5|1158.5|1164.1|1159.1|1163.5|1158.5|23
1623728400000|2021-06-15 03:40:00|1163.6|1158.6|1163.6|1158.6|1163.7|1158.7|1163.6|1158.6|11
1623728700000|2021-06-15 03:45:00|1163.7|1158.7|1164.6|1159.6|1164.7|1159.7|1163.6|1158.6|15
1623729000000|2021-06-15 03:50:00|1164.7|1159.7|1164.1|1159.1|1164.7|1159.7|1163.9|1158.9|31
1623729300000|2021-06-15 03:55:00|1164.2|1159.2|1164.3|1159.3|1164.6|1159.6|1164.2|1159.2|21
1623729600000|2021-06-15 04:00:00|1164.4|1159.4|1164.7|1159.7|1165.4|1160.4|1164.2|1159.2|52
1623729900000|2021-06-15 04:05:00|1164.6|1159.6|1165.1|1160.1|1165.5|1160.5|1164.5|1159.5|48
1623730200000|2021-06-15 04:10:00|1165.3|1160.3|1166.8|1161.8|1167|1162|1165.3|1160.3|30
1623730500000|2021-06-15 04:15:00|1166.7|1161.7|1166.6|1161.6|1167.3|1162.3|1166.2|1161.2|17
1623730800000|2021-06-15 04:20:00|1166.7|1161.7|1166.8|1161.8|1166.8|1161.8|1166.3|1161.3|10
1623731100000|2021-06-15 04:25:00|1166.9|1161.9|1167|1162|1167.2|1162.2|1166.8|1161.8|9
1623731400000|2021-06-15 04:30:00|1166.9|1161.9|1166.2|1161.2|1167|1162|1165.3|1160.3|38
1623731700000|2021-06-15 04:35:00|1166.1|1161.1|1165.3|1160.3|1166.6|1161.6|1165.2|1160.2|22
1623732000000|2021-06-15 04:40:00|1165.4|1160.4|1166|1161|1166.1|1161.1|1165.2|1160.2|33
1623732300000|2021-06-15 04:45:00|1166.3|1161.3|1166|1161|1166.5|1161.5|1165.8|1160.8|42
1623732600000|2021-06-15 04:50:00|1165.9|1160.9|1166|1161|1166.6|1161.6|1165.9|1160.9|29
1623732900000|2021-06-15 04:55:00|1165.9|1160.9|1166.3|1161.3|1166.4|1161.4|1165.8|1160.8|23
1623733200000|2021-06-15 05:00:00|1166.4|1161.4|1165.8|1160.8|1166.8|1161.8|1165.8|1160.8|54
1623733500000|2021-06-15 05:05:00|1165.9|1160.9|1165.4|1160.4|1166.1|1161.1|1165.2|1160.2|52
1623733800000|2021-06-15 05:10:00|1165.5|1160.5|1165.5|1160.5|1165.7|1160.7|1165.3|1160.3|35
1623734100000|2021-06-15 05:15:00|1165.4|1160.4|1165.6|1160.6|1165.6|1160.6|1165.4|1160.4|9
1623734400000|2021-06-15 05:20:00|1165.5|1160.5|1165.2|1160.2|1165.8|1160.8|1165.2|1160.2|30
1623734700000|2021-06-15 05:25:00|1165.4|1160.4|1165.5|1160.5|1165.6|1160.6|1165.4|1160.4|9
1623735000000|2021-06-15 05:30:00|1165.6|1160.6|1166.6|1161.6|1166.7|1161.7|1165.6|1160.6|126
1623735300000|2021-06-15 05:35:00|1166.5|1161.5|1168.8|1163.8|1168.8|1163.8|1166|1161|80
1623735600000|2021-06-15 05:40:00|1168.6|1163.6|1168.8|1163.8|1168.8|1163.8|1168.1|1163.1|58
1623735900000|2021-06-15 05:45:00|1168.9|1163.9|1168.7|1163.7|1169.2|1164.2|1168.7|1163.7|38
1623736200000|2021-06-15 05:50:00|1168.8|1163.8|1168.8|1163.8|1169.1|1164.1|1168.3|1163.3|53
1623736500000|2021-06-15 05:55:00|1168.7|1163.7|1169.4|1164.4|1169.7|1164.7|1168.7|1163.7|66
1623736800000|2021-06-15 06:00:00|1169.3|1164.3|1172|1167|1172.1|1167.1|1169.2|1164.2|78
1623737100000|2021-06-15 06:05:00|1171.2|1166.2|1171.6|1166.6|1171.7|1166.7|1170.9|1165.9|74
1623737400000|2021-06-15 06:10:00|1171.7|1166.7|1171.6|1166.6|1171.9|1166.9|1171.1|1166.1|47
1623737700000|2021-06-15 06:15:00|1171.8|1166.8|1168.3|1163.3|1172.3|1167.3|1167.9|1162.9|81
1623738000000|2021-06-15 06:20:00|1168.5|1163.5|1167.1|1162.1|1168.7|1163.7|1166.9|1161.9|61
1623738300000|2021-06-15 06:25:00|1167.5|1162.5|1167.9|1162.9|1168|1163|1167|1162|55
1623738600000|2021-06-15 06:30:00|1168.2|1163.2|1167|1162|1168.2|1163.2|1166.9|1161.9|46
1623738900000|2021-06-15 06:35:00|1167.1|1162.1|1168.2|1163.2|1168.6|1163.6|1167.1|1162.1|53
1623739200000|2021-06-15 06:40:00|1168.6|1163.6|1167.6|1162.6|1168.9|1163.9|1167.1|1162.1|67
1623739500000|2021-06-15 06:45:00|1167.7|1162.7|1169.1|1164.1|1169.1|1164.1|1166.9|1161.9|103
1623739800000|2021-06-15 06:50:00|1169.2|1164.2|1167.8|1162.8|1169.2|1164.2|1167.8|1162.8|80
1623740100000|2021-06-15 06:55:00|1167.9|1162.9|1167.6|1162.6|1168.2|1163.2|1167.5|1162.5|34
1623740400000|2021-06-15 07:00:00|1167.5|1162.5|1169.6|1164.6|1169.6|1164.6|1167.5|1162.5|103
1623740700000|2021-06-15 07:05:00|1169.5|1164.5|1168.6|1163.6|1169.9|1164.9|1168.6|1163.6|57
1623741000000|2021-06-15 07:10:00|1168.7|1163.7|1168.8|1163.8|1169|1164|1168.2|1163.2|84
1623741300000|2021-06-15 07:15:00|1168.7|1163.7|1169.6|1164.6|1169.6|1164.6|1168.2|1163.2|125
1623741600000|2021-06-15 07:20:00|1169.5|1164.5|1169.5|1164.5|1169.7|1164.7|1168.7|1163.7|70
1623741900000|2021-06-15 07:25:00|1169.4|1164.4|1169.7|1164.7|1169.8|1164.8|1169.4|1164.4|48
1623742200000|2021-06-15 07:30:00|1169.8|1164.8|1168|1163|1169.8|1164.8|1168|1163|69
1623742500000|2021-06-15 07:35:00|1168.1|1163.1|1167.3|1162.3|1168.3|1163.3|1166.6|1161.6|61
1623742800000|2021-06-15 07:40:00|1167.2|1162.2|1166.5|1161.5|1167.2|1162.2|1166.5|1161.5|42
1623743100000|2021-06-15 07:45:00|1166.6|1161.6|1169.1|1164.1|1169.2|1164.2|1166.6|1161.6|115
1623743400000|2021-06-15 07:50:00|1169.2|1164.2|1166|1161|1169.2|1164.2|1166|1161|88
1623743700000|2021-06-15 07:55:00|1165.9|1160.9|1165.8|1160.8|1166.5|1161.5|1165.3|1160.3|130
1623744000000|2021-06-15 08:00:00|1165.7|1160.7|1166.3|1161.3|1166.3|1161.3|1165|1160|138
1623744300000|2021-06-15 08:05:00|1166.2|1161.2|1164.1|1159.1|1166.2|1161.2|1163.5|1158.5|84
1623744600000|2021-06-15 08:10:00|1163.9|1158.9|1163.9|1158.9|1164.4|1159.4|1162.8|1157.8|114
1623744900000|2021-06-15 08:15:00|1163.8|1158.8|1163.1|1158.1|1164|1159|1162.6|1157.6|178
1623745200000|2021-06-15 08:20:00|1163.2|1158.2|1163.1|1158.1|1163.6|1158.6|1161.9|1156.9|200
1623745500000|2021-06-15 08:25:00|1163|1158|1163.7|1158.7|1164.2|1159.2|1162.6|1157.6|87
1623745800000|2021-06-15 08:30:00|1163.6|1158.6|1163.4|1158.4|1164.6|1159.6|1163.4|1158.4|81
1623746100000|2021-06-15 08:35:00|1163.3|1158.3|1164|1159|1164.2|1159.2|1163.2|1158.2|96
1623746400000|2021-06-15 08:40:00|1163.9|1158.9|1163.5|1158.5|1163.9|1158.9|1163.2|1158.2|88
1623746700000|2021-06-15 08:45:00|1163.4|1158.4|1162.6|1157.6|1163.5|1158.5|1161.5|1156.5|117
1623747000000|2021-06-15 08:50:00|1162.5|1157.5|1161|1156|1162.5|1157.5|1159.7|1154.7|122
1623747300000|2021-06-15 08:55:00|1161.1|1156.1|1161.7|1156.7|1162.2|1157.2|1160.9|1155.9|75
1623747600000|2021-06-15 09:00:00|1161.6|1156.6|1160.6|1155.6|1161.6|1156.6|1160.3|1155.3|100
1623747900000|2021-06-15 09:05:00|1160.7|1155.7|1161|1156|1161.3|1156.3|1159.9|1154.9|126
1623748200000|2021-06-15 09:10:00|1160.9|1155.9|1160.5|1155.5|1161.6|1156.6|1160.1|1155.1|91
1623748500000|2021-06-15 09:15:00|1160.4|1155.4|1160.9|1155.9|1161.1|1156.1|1160.3|1155.3|92
1623748800000|2021-06-15 09:20:00|1161|1156|1160.7|1155.7|1161.5|1156.5|1160.3|1155.3|64
1623749100000|2021-06-15 09:25:00|1160.6|1155.6|1160.8|1155.8|1161.5|1156.5|1160.2|1155.2|75
1623749400000|2021-06-15 09:30:00|1160.7|1155.7|1160.6|1155.6|1161.3|1156.3|1160.1|1155.1|118
1623749700000|2021-06-15 09:35:00|1160.5|1155.5|1160.9|1155.9|1161.4|1156.4|1159.6|1154.6|92
1623750000000|2021-06-15 09:40:00|1160.8|1155.8|1161.2|1156.2|1161.5|1156.5|1160.7|1155.7|96
1623750300000|2021-06-15 09:45:00|1161.1|1156.1|1160.9|1155.9|1161.2|1156.2|1160.4|1155.4|67
1623750600000|2021-06-15 09:50:00|1161|1156|1160.9|1155.9|1161.1|1156.1|1160.3|1155.3|67
1623750900000|2021-06-15 09:55:00|1161|1156|1161.4|1156.4|1161.6|1156.6|1160.7|1155.7|101
1623751200000|2021-06-15 10:00:00|1161.3|1156.3|1161.1|1156.1|1161.9|1156.9|1161|1156|46
1623751500000|2021-06-15 10:05:00|1161|1156|1161.2|1156.2|1161.4|1156.4|1159.8|1154.8|103
1623751800000|2021-06-15 10:10:00|1161.1|1156.1|1161.8|1156.8|1162.7|1157.7|1160.8|1155.8|78
1623752100000|2021-06-15 10:15:00|1161.9|1156.9|1162|1157|1163.2|1158.2|1161.9|1156.9|107
1623752400000|2021-06-15 10:20:00|1161.8|1156.8|1163.3|1158.3|1163.5|1158.5|1161.8|1156.8|71
1623752700000|2021-06-15 10:25:00|1163.2|1158.2|1163.7|1158.7|1163.8|1158.8|1163.1|1158.1|30
1623753000000|2021-06-15 10:30:00|1163.6|1158.6|1163.2|1158.2|1163.6|1158.6|1162.7|1157.7|93
1623753300000|2021-06-15 10:35:00|1163.1|1158.1|1162.7|1157.7|1163.2|1158.2|1161.9|1156.9|95
1623753600000|2021-06-15 10:40:00|1162.6|1157.6|1162.8|1157.8|1163.6|1158.6|1162.5|1157.5|57
1623753900000|2021-06-15 10:45:00|1162.7|1157.7|1162.7|1157.7|1162.8|1157.8|1162.1|1157.1|139
1623754200000|2021-06-15 10:50:00|1162.6|1157.6|1162.6|1157.6|1163.2|1158.2|1162.4|1157.4|146
1623754500000|2021-06-15 10:55:00|1162.5|1157.5|1163.3|1158.3|1163.3|1158.3|1162.2|1157.2|64
1623754800000|2021-06-15 11:00:00|1163.4|1158.4|1164.4|1159.4|1165.4|1160.4|1163.3|1158.3|76
1623755100000|2021-06-15 11:05:00|1164.5|1159.5|1165.2|1160.2|1165.3|1160.3|1164.3|1159.3|82
1623755400000|2021-06-15 11:10:00|1165.1|1160.1|1164.3|1159.3|1165.6|1160.6|1164.3|1159.3|41
1623755700000|2021-06-15 11:15:00|1164.4|1159.4|1164.3|1159.3|1164.9|1159.9|1164.1|1159.1|55
1623756000000|2021-06-15 11:20:00|1164.5|1159.5|1163.4|1158.4|1165.2|1160.2|1163.4|1158.4|65
1623756300000|2021-06-15 11:25:00|1163|1158|1163.6|1158.6|1163.7|1158.7|1162.7|1157.7|82
1623756600000|2021-06-15 11:30:00|1163.5|1158.5|1162.7|1157.7|1163.5|1158.5|1161.8|1156.8|48
1623756900000|2021-06-15 11:35:00|1162.8|1157.8|1162.8|1157.8|1163.2|1158.2|1162.4|1157.4|61
1623757200000|2021-06-15 11:40:00|1162.9|1157.9|1165.4|1160.4|1165.5|1160.5|1162.7|1157.7|72
1623757500000|2021-06-15 11:45:00|1165.3|1160.3|1164.4|1159.4|1165.3|1160.3|1164.3|1159.3|52
1623757800000|2021-06-15 11:50:00|1164.5|1159.5|1166.1|1161.1|1166.3|1161.3|1164.5|1159.5|67
1623758100000|2021-06-15 11:55:00|1166.3|1161.3|1164.7|1159.7|1166.4|1161.4|1164|1159|93
1623758400000|2021-06-15 12:00:00|1164.6|1159.6|1166.6|1161.6|1167.5|1162.5|1164.2|1159.2|105
1623758700000|2021-06-15 12:05:00|1166.7|1161.7|1166.6|1161.6|1167.9|1162.9|1166.6|1161.6|131
1623759000000|2021-06-15 12:10:00|1166.5|1161.5|1165.3|1160.3|1167.2|1162.2|1164.3|1159.3|108
1623759300000|2021-06-15 12:15:00|1165.1|1160.1|1166.8|1161.8|1167.2|1162.2|1165.1|1160.1|127
1623759600000|2021-06-15 12:20:00|1166|1161|1163.4|1158.4|1166.3|1161.3|1163.3|1158.3|76
1623759900000|2021-06-15 12:25:00|1163.5|1158.5|1163.1|1158.1|1164.1|1159.1|1163|1158|41
1623760200000|2021-06-15 12:30:00|1163|1158|1161.5|1156.5|1164.1|1159.1|1160|1155|477
1623760500000|2021-06-15 12:35:00|1161.6|1156.6|1161.4|1156.4|1163|1158|1160.9|1155.9|219
1623760800000|2021-06-15 12:40:00|1161.5|1156.5|1160.4|1155.4|1162.4|1157.4|1160.2|1155.2|176
1623761100000|2021-06-15 12:45:00|1160.5|1155.5|1160.5|1155.5|1161.3|1156.3|1159.3|1154.3|220
1623761400000|2021-06-15 12:50:00|1160.3|1155.3|1162.6|1157.6|1164.1|1159.1|1159.6|1154.6|214
1623761700000|2021-06-15 12:55:00|1162.5|1157.5|1159.8|1154.8|1162.5|1157.5|1158.8|1153.8|225
1623762000000|2021-06-15 13:00:00|1159.7|1154.7|1160.5|1155.5|1161.4|1156.4|1159|1154|311
1623762300000|2021-06-15 13:05:00|1160.6|1155.6|1157.7|1152.7|1161.7|1156.7|1157.6|1152.6|276
1623762600000|2021-06-15 13:10:00|1157.8|1152.8|1156.7|1151.7|1157.8|1152.8|1155.6|1150.6|211
1623762900000|2021-06-15 13:15:00|1156.8|1151.8|1158.3|1153.3|1158.8|1153.8|1155.7|1150.7|206
1623763200000|2021-06-15 13:20:00|1158.2|1153.2|1158.8|1153.8|1159.9|1154.9|1157|1152|180
1623763500000|2021-06-15 13:25:00|1159.1|1154.1|1158.2|1153.2|1161.2|1156.2|1158|1153|136
1623763800000|2021-06-15 13:30:00|1158.1|1153.1|1157.2|1152.2|1158.8|1153.8|1156.3|1151.3|260
1623764100000|2021-06-15 13:35:00|1157.1|1152.1|1156.7|1151.7|1159|1154|1156.2|1151.2|229
1623764400000|2021-06-15 13:40:00|1156.8|1151.8|1157.3|1152.3|1157.3|1152.3|1155|1150|192
1623764700000|2021-06-15 13:45:00|1157.2|1152.2|1157.4|1152.4|1157.9|1152.9|1153.6|1148.6|185
1623765000000|2021-06-15 13:50:00|1157.3|1152.3|1156.1|1151.1|1157.7|1152.7|1155.4|1150.4|219
1623765300000|2021-06-15 13:55:00|1156.2|1151.2|1153.9|1148.9|1156.6|1151.6|1153.2|1148.2|286
1623765600000|2021-06-15 14:00:00|1153.7|1148.7|1154.7|1149.7|1155.2|1150.2|1153.3|1148.3|289
1623765900000|2021-06-15 14:05:00|1154.6|1149.6|1154.5|1149.5|1155.1|1150.1|1153.3|1148.3|279
1623766200000|2021-06-15 14:10:00|1154.4|1149.4|1154.4|1149.4|1154.8|1149.8|1152.7|1147.7|206
1623766500000|2021-06-15 14:15:00|1154.3|1149.3|1152.3|1147.3|1154.4|1149.4|1151.5|1146.5|236
1623766800000|2021-06-15 14:20:00|1152.5|1147.5|1153.4|1148.4|1154.3|1149.3|1151.1|1146.1|276
1623767100000|2021-06-15 14:25:00|1153.6|1148.6|1154.6|1149.6|1155.1|1150.1|1152.6|1147.6|207
1623767400000|2021-06-15 14:30:00|1154.7|1149.7|1155.7|1150.7|1156|1151|1154.2|1149.2|215
1623767700000|2021-06-15 14:35:00|1155.8|1150.8|1154.8|1149.8|1155.8|1150.8|1153.6|1148.6|167
1623768000000|2021-06-15 14:40:00|1154.7|1149.7|1154.2|1149.2|1154.9|1149.9|1153.1|1148.1|179
1623768300000|2021-06-15 14:45:00|1154.1|1149.1|1154.6|1149.6|1154.8|1149.8|1153|1148|184
1623768600000|2021-06-15 14:50:00|1154.5|1149.5|1154.2|1149.2|1154.5|1149.5|1152.4|1147.4|108
1623768900000|2021-06-15 14:55:00|1154|1149|1153.6|1148.6|1154.5|1149.5|1153.1|1148.1|166
1623769200000|2021-06-15 15:00:00|1153.5|1148.5|1153.6|1148.6|1154.1|1149.1|1153.2|1148.2|75
1623769500000|2021-06-15 15:05:00|1153.7|1148.7|1154.2|1149.2|1154.5|1149.5|1153.5|1148.5|128
1623769800000|2021-06-15 15:10:00|1154.1|1149.1|1154.3|1149.3|1154.4|1149.4|1153.4|1148.4|95
1623770100000|2021-06-15 15:15:00|1154.4|1149.4|1155.1|1150.1|1155.2|1150.2|1153.8|1148.8|151
1623770400000|2021-06-15 15:20:00|1155.2|1150.2|1156.5|1151.5|1156.9|1151.9|1154.7|1149.7|116
1623770700000|2021-06-15 15:25:00|1156.6|1151.6|1157.1|1152.1|1157.2|1152.2|1155.9|1150.9|192
1623771000000|2021-06-15 15:30:00|1157|1152|1156.2|1151.2|1157.2|1152.2|1156.1|1151.1|170
1623771300000|2021-06-15 15:35:00|1156.3|1151.3|1156.2|1151.2|1156.7|1151.7|1155.7|1150.7|121
1623771600000|2021-06-15 15:40:00|1156.3|1151.3|1155|1150|1156.3|1151.3|1154.7|1149.7|115
1623771900000|2021-06-15 15:45:00|1154.8|1149.8|1154.4|1149.4|1155.6|1150.6|1154.3|1149.3|93
1623772200000|2021-06-15 15:50:00|1154.3|1149.3|1153.1|1148.1|1154.3|1149.3|1152.9|1147.9|89
1623772500000|2021-06-15 15:55:00|1153|1148|1150.3|1145.3|1153.1|1148.1|1150.2|1145.2|112
1623772800000|2021-06-15 16:00:00|1150.4|1145.4|1150.8|1145.8|1151.4|1146.4|1150.1|1145.1|203
1623773100000|2021-06-15 16:05:00|1150.7|1145.7|1150.9|1145.9|1151.2|1146.2|1150.5|1145.5|109
1623773400000|2021-06-15 16:10:00|1151|1146|1151.7|1146.7|1152|1147|1150.8|1145.8|107
1623773700000|2021-06-15 16:15:00|1151.6|1146.6|1152.1|1147.1|1152.3|1147.3|1151.3|1146.3|114
1623774000000|2021-06-15 16:20:00|1152|1147|1153.5|1148.5|1153.5|1148.5|1152|1147|103
1623774300000|2021-06-15 16:25:00|1153.3|1148.3|1152.5|1147.5|1153.4|1148.4|1152.3|1147.3|138
1623774600000|2021-06-15 16:30:00|1152.6|1147.6|1151.9|1146.9|1152.6|1147.6|1151.4|1146.4|142
1623774900000|2021-06-15 16:35:00|1152|1147|1151.5|1146.5|1152|1147|1150.9|1145.9|131
1623775200000|2021-06-15 16:40:00|1151.3|1146.3|1150.5|1145.5|1151.4|1146.4|1150.3|1145.3|132
1623775500000|2021-06-15 16:45:00|1150.6|1145.6|1151.9|1146.9|1152.3|1147.3|1150.2|1145.2|216
1623775800000|2021-06-15 16:50:00|1151.8|1146.8|1152.9|1147.9|1153.6|1148.6|1151.5|1146.5|88
1623776100000|2021-06-15 16:55:00|1152.8|1147.8|1153.1|1148.1|1153.3|1148.3|1152.5|1147.5|130
1623776400000|2021-06-15 17:00:00|1152.9|1147.9|1153|1148|1153.7|1148.7|1151.9|1146.9|233
1623776700000|2021-06-15 17:05:00|1152.9|1147.9|1152.4|1147.4|1152.9|1147.9|1151.9|1146.9|73
1623777000000|2021-06-15 17:10:00|1152.3|1147.3|1151.4|1146.4|1152.8|1147.8|1151.3|1146.3|154
1623777300000|2021-06-15 17:15:00|1151.5|1146.5|1151.7|1146.7|1152|1147|1150.8|1145.8|150
1623777600000|2021-06-15 17:20:00|1151.6|1146.6|1152.5|1147.5|1152.6|1147.6|1151.3|1146.3|64
1623777900000|2021-06-15 17:25:00|1152.3|1147.3|1152.4|1147.4|1152.8|1147.8|1151.9|1146.9|84
1623778200000|2021-06-15 17:30:00|1152.3|1147.3|1152.7|1147.7|1153.1|1148.1|1152.3|1147.3|53
1623778500000|2021-06-15 17:35:00|1152.8|1147.8|1153|1148|1153.1|1148.1|1152.7|1147.7|31
1623778800000|2021-06-15 17:40:00|1152.9|1147.9|1153.1|1148.1|1153.3|1148.3|1152.9|1147.9|106
1623779100000|2021-06-15 17:45:00|1153.2|1148.2|1154.3|1149.3|1154.3|1149.3|1153.2|1148.2|100
1623779400000|2021-06-15 17:50:00|1154.4|1149.4|1154.7|1149.7|1155.2|1150.2|1153.8|1148.8|79
1623779700000|2021-06-15 17:55:00|1154.8|1149.8|1155.4|1150.4|1155.6|1150.6|1154.7|1149.7|92
1623780000000|2021-06-15 18:00:00|1155.3|1150.3|1156|1151|1156.2|1151.2|1155.1|1150.1|81
1623780300000|2021-06-15 18:05:00|1155.9|1150.9|1156.3|1151.3|1156.5|1151.5|1155.9|1150.9|39
1623780600000|2021-06-15 18:10:00|1156.1|1151.1|1154.9|1149.9|1156.2|1151.2|1154.7|1149.7|78
1623780900000|2021-06-15 18:15:00|1154.8|1149.8|1155.6|1150.6|1155.9|1150.9|1154.8|1149.8|36
1623781200000|2021-06-15 18:20:00|1155.5|1150.5|1155.9|1150.9|1156|1151|1155.5|1150.5|87
1623781500000|2021-06-15 18:25:00|1155.8|1150.8|1155.5|1150.5|1155.9|1150.9|1155.4|1150.4|66
1623781800000|2021-06-15 18:30:00|1155.7|1150.7|1155.4|1150.4|1156.5|1151.5|1155.1|1150.1|64
1623782100000|2021-06-15 18:35:00|1155.6|1150.6|1155.7|1150.7|1156.1|1151.1|1155.4|1150.4|97
1623782400000|2021-06-15 18:40:00|1155.8|1150.8|1155.6|1150.6|1156.4|1151.4|1155.2|1150.2|58
1623782700000|2021-06-15 18:45:00|1155.7|1150.7|1156.3|1151.3|1156.5|1151.5|1155.5|1150.5|86
1623783000000|2021-06-15 18:50:00|1156.4|1151.4|1156.5|1151.5|1156.7|1151.7|1156.3|1151.3|110
1623783300000|2021-06-15 18:55:00|1156.6|1151.6|1157.1|1152.1|1157.2|1152.2|1156.4|1151.4|100
1623783600000|2021-06-15 19:00:00|1157|1152|1156.5|1151.5|1157.2|1152.2|1156.4|1151.4|66
1623783900000|2021-06-15 19:05:00|1156.6|1151.6|1156.5|1151.5|1156.8|1151.8|1156.1|1151.1|108
1623784200000|2021-06-15 19:10:00|1156.6|1151.6|1156.6|1151.6|1156.9|1151.9|1156.5|1151.5|86
1623784500000|2021-06-15 19:15:00|1156.7|1151.7|1156.9|1151.9|1157.4|1152.4|1156.5|1151.5|95
1623784800000|2021-06-15 19:20:00|1157.1|1152.1|1157.2|1152.2|1157.3|1152.3|1156.9|1151.9|64
1623785100000|2021-06-15 19:25:00|1157.3|1152.3|1157.3|1152.3|1157.3|1152.3|1156.6|1151.6|118
1623785400000|2021-06-15 19:30:00|1157.2|1152.2|1156.8|1151.8|1157.5|1152.5|1156.6|1151.6|99
1623785700000|2021-06-15 19:35:00|1156.9|1151.9|1156.7|1151.7|1156.9|1151.9|1156.4|1151.4|99
1623786000000|2021-06-15 19:40:00|1156.8|1151.8|1157.1|1152.1|1157.5|1152.5|1156.7|1151.7|123
1623786300000|2021-06-15 19:45:00|1157|1152|1158|1153|1158.1|1153.1|1157|1152|53
1623786600000|2021-06-15 19:50:00|1157.9|1152.9|1158.3|1153.3|1158.3|1153.3|1157.5|1152.5|73
1623786900000|2021-06-15 19:55:00|1158.4|1153.4|1158.7|1153.7|1158.8|1153.8|1157.9|1152.9|163
1623787200000|2021-06-15 20:00:00|1158.8|1153.8|1157.3|1152.3|1158.8|1153.8|1157.2|1152.2|88
1623787500000|2021-06-15 20:05:00|1157.2|1152.2|1157.8|1152.8|1158|1153|1157.2|1152.2|73
1623787800000|2021-06-15 20:10:00|1157.9|1152.9|1157.7|1152.7|1157.9|1152.9|1157.5|1152.5|75
1623788100000|2021-06-15 20:15:00|1157.6|1152.6|1157.6|1152.6|1157.8|1152.8|1157.6|1152.6|21
1623788400000|2021-06-15 20:20:00|1157.7|1152.7|1157.3|1152.3|1157.8|1152.8|1157.3|1152.3|17
1623788700000|2021-06-15 20:25:00|1157.4|1152.4|1157.3|1152.3|1157.4|1152.4|1157.3|1152.3|8
1623789000000|2021-06-15 20:30:00|1157.4|1152.4|1157.9|1152.9|1158.1|1153.1|1157.4|1152.4|16
1623789300000|2021-06-15 20:35:00|1158|1153|1158.1|1153.1|1158.2|1153.2|1157.9|1152.9|24
1623789600000|2021-06-15 20:40:00|1158|1153|1158.4|1153.4|1158.4|1153.4|1158|1153|7
1623789900000|2021-06-15 20:45:00|1158.3|1153.3|1157.9|1152.9|1158.3|1153.3|1157.8|1152.8|35
1623790200000|2021-06-15 20:50:00|1158|1153|1158.1|1153.1|1158.1|1153.1|1158|1153|2
1623790500000|2021-06-15 20:55:00|1158.3|1153.3|1158.1|1153.1|1158.7|1153.7|1157.5|1152.5|29
1623794400000|2021-06-15 22:00:00|1157.6|1152.6|1157.7|1152.7|1157.7|1152.7|1157.6|1152.6|2
1623794700000|2021-06-15 22:05:00|1157.8|1152.8|1157.6|1152.6|1157.9|1152.9|1157.5|1152.5|5
1623795000000|2021-06-15 22:10:00|1157.7|1152.7|1157.2|1152.2|1158|1153|1157.2|1152.2|23
1623795300000|2021-06-15 22:15:00|1157.3|1152.3|1157.6|1152.6|1157.6|1152.6|1157.2|1152.2|115
1623795600000|2021-06-15 22:20:00|1157.5|1152.5|1157.2|1152.2|1157.8|1152.8|1157.1|1152.1|22
1623795900000|2021-06-15 22:25:00|1157.1|1152.1|1157.1|1152.1|1157.3|1152.3|1157.1|1152.1|15
1623796200000|2021-06-15 22:30:00|1157|1152|1157|1152|1157.3|1152.3|1156.9|1151.9|154
1623796500000|2021-06-15 22:35:00|1157.1|1152.1|1157.8|1152.8|1157.9|1152.9|1157|1152|20
1623796800000|2021-06-15 22:40:00|1157.7|1152.7|1157.9|1152.9|1157.9|1152.9|1157.6|1152.6|9
1623797100000|2021-06-15 22:45:00|1157.8|1152.8|1157.8|1152.8|1157.9|1152.9|1157.7|1152.7|37
1623797400000|2021-06-15 22:50:00|1157.9|1152.9|1158.7|1153.7|1158.8|1153.8|1157.9|1152.9|23
1623797700000|2021-06-15 22:55:00|1158.6|1153.6|1158.9|1153.9|1159.1|1154.1|1158.6|1153.6|6
1623798000000|2021-06-15 23:00:00|1158.8|1153.8|1158|1153|1158.9|1153.9|1157.9|1152.9|28
1623798300000|2021-06-15 23:05:00|1158.5|1153.5|1158.5|1153.5|1158.6|1153.6|1158.5|1153.5|5
1623798600000|2021-06-15 23:10:00|1158.4|1153.4|1158.1|1153.1|1158.6|1153.6|1158.1|1153.1|18
1623798900000|2021-06-15 23:15:00|1158|1153|1158|1153|1158.3|1153.3|1157.9|1152.9|20
1623799200000|2021-06-15 23:20:00|1158.1|1153.1|1158.1|1153.1|1158.5|1153.5|1157.9|1152.9|26
1623799500000|2021-06-15 23:25:00|1158|1153|1158|1153|1158.4|1153.4|1158|1153|5
1623799800000|2021-06-15 23:30:00|1158.1|1153.1|1157.7|1152.7|1158.2|1153.2|1157.7|1152.7|18
1623800100000|2021-06-15 23:35:00|1157.6|1152.6|1156.6|1151.6|1158.1|1153.1|1156.6|1151.6|42
1623800400000|2021-06-15 23:40:00|1156.5|1151.5|1157.1|1152.1|1157.1|1152.1|1155.9|1150.9|27
1623800700000|2021-06-15 23:45:00|1157|1152|1156.6|1151.6|1157.1|1152.1|1156.3|1151.3|38
1623801000000|2021-06-15 23:50:00|1156.7|1151.7|1158|1153|1158.2|1153.2|1156.6|1151.6|15
1623801300000|2021-06-15 23:55:00|1158.1|1153.1|1158|1153|1158.1|1153.1|1158|1153|2
1623801600000|2021-06-16 00:00:00|1158.1|1153.1|1157.5|1152.5|1158.2|1153.2|1157.4|1152.4|22
1623801900000|2021-06-16 00:05:00|1157.7|1152.7|1158|1153|1158.5|1153.5|1157.7|1152.7|45
1623802200000|2021-06-16 00:10:00|1158.1|1153.1|1157.4|1152.4|1158.1|1153.1|1157.4|1152.4|10
1623802500000|2021-06-16 00:15:00|1157.5|1152.5|1157.3|1152.3|1157.5|1152.5|1157.3|1152.3|57
1623802800000|2021-06-16 00:20:00|1157.2|1152.2|1156.3|1151.3|1157.2|1152.2|1156.3|1151.3|32
1623803100000|2021-06-16 00:25:00|1156.4|1151.4|1156.4|1151.4|1156.8|1151.8|1156.2|1151.2|38
1623803400000|2021-06-16 00:30:00|1156.5|1151.5|1157.9|1152.9|1158.1|1153.1|1156.5|1151.5|155
1623803700000|2021-06-16 00:35:00|1158|1153|1157.9|1152.9|1158|1153|1157.6|1152.6|29
1623804000000|2021-06-16 00:40:00|1158|1153|1158|1153|1158.5|1153.5|1157.9|1152.9|23
1623804300000|2021-06-16 00:45:00|1157.9|1152.9|1157.7|1152.7|1157.9|1152.9|1157.2|1152.2|12
1623804600000|2021-06-16 00:50:00|1157.6|1152.6|1157.6|1152.6|1157.7|1152.7|1157.4|1152.4|14
1623804900000|2021-06-16 00:55:00|1157.7|1152.7|1157|1152|1157.8|1152.8|1157|1152|36
1623805200000|2021-06-16 01:00:00|1157.1|1152.1|1156.9|1151.9|1157.2|1152.2|1156.3|1151.3|83
1623805500000|2021-06-16 01:05:00|1156.8|1151.8|1156.7|1151.7|1157.1|1152.1|1155.9|1150.9|50
1623805800000|2021-06-16 01:10:00|1156.8|1151.8|1157|1152|1157.1|1152.1|1156.5|1151.5|50
1623806100000|2021-06-16 01:15:00|1157.1|1152.1|1157.4|1152.4|1157.9|1152.9|1157.1|1152.1|41
1623806400000|2021-06-16 01:20:00|1157.5|1152.5|1156.7|1151.7|1157.5|1152.5|1156.5|1151.5|45
1623806700000|2021-06-16 01:25:00|1156.8|1151.8|1157.7|1152.7|1158|1153|1156.6|1151.6|50
1623807000000|2021-06-16 01:30:00|1157.5|1152.5|1158.3|1153.3|1158.3|1153.3|1157.4|1152.4|40
1623807300000|2021-06-16 01:35:00|1158.4|1153.4|1157.2|1152.2|1158.4|1153.4|1157.2|1152.2|54
1623807600000|2021-06-16 01:40:00|1157.3|1152.3|1155.8|1150.8|1157.7|1152.7|1155.6|1150.6|78
1623807900000|2021-06-16 01:45:00|1155.9|1150.9|1156|1151|1156.1|1151.1|1155.5|1150.5|69
1623808200000|2021-06-16 01:50:00|1155.9|1150.9|1157.1|1152.1|1157.2|1152.2|1155.9|1150.9|35
1623808500000|2021-06-16 01:55:00|1157|1152|1156.7|1151.7|1157.3|1152.3|1156.7|1151.7|50
1623808800000|2021-06-16 02:00:00|1156.6|1151.6|1157.6|1152.6|1157.8|1152.8|1156.5|1151.5|58
1623809100000|2021-06-16 02:05:00|1157.7|1152.7|1157|1152|1157.7|1152.7|1157|1152|20
1623809400000|2021-06-16 02:10:00|1157.1|1152.1|1156.6|1151.6|1157.3|1152.3|1156.6|1151.6|27
1623809700000|2021-06-16 02:15:00|1156.7|1151.7|1156.8|1151.8|1156.8|1151.8|1156.2|1151.2|37
1623810000000|2021-06-16 02:20:00|1156.7|1151.7|1156.6|1151.6|1156.8|1151.8|1156.6|1151.6|31
1623810300000|2021-06-16 02:25:00|1156.7|1151.7|1156.4|1151.4|1156.7|1151.7|1155.2|1150.2|34
1623810600000|2021-06-16 02:30:00|1156.3|1151.3|1156.2|1151.2|1156.3|1151.3|1156.1|1151.1|10
1623810900000|2021-06-16 02:35:00|1156.3|1151.3|1156.1|1151.1|1156.5|1151.5|1156.1|1151.1|31
1623811200000|2021-06-16 02:40:00|1156|1151|1156.8|1151.8|1156.9|1151.9|1156|1151|20
1623811500000|2021-06-16 02:45:00|1156.7|1151.7|1156.2|1151.2|1156.9|1151.9|1156.2|1151.2|48
1623811800000|2021-06-16 02:50:00|1156.3|1151.3|1156.3|1151.3|1156.4|1151.4|1156.1|1151.1|39
1623812100000|2021-06-16 02:55:00|1156.5|1151.5|1157.5|1152.5|1157.6|1152.6|1156.5|1151.5|26
1623812400000|2021-06-16 03:00:00|1157.4|1152.4|1157.1|1152.1|1157.5|1152.5|1156.4|1151.4|35
1623812700000|2021-06-16 03:05:00|1157.2|1152.2|1157.1|1152.1|1157.5|1152.5|1157.1|1152.1|30
1623813000000|2021-06-16 03:10:00|1157|1152|1157.1|1152.1|1157.3|1152.3|1156.8|1151.8|58
1623813300000|2021-06-16 03:15:00|1157|1152|1157.4|1152.4|1157.5|1152.5|1157|1152|8
1623813600000|2021-06-16 03:20:00|1157.5|1152.5|1157.3|1152.3|1157.6|1152.6|1157.2|1152.2|25
1623813900000|2021-06-16 03:25:00|1157.4|1152.4|1157.4|1152.4|1157.5|1152.5|1157.2|1152.2|25
1623814200000|2021-06-16 03:30:00|1157.5|1152.5|1157.4|1152.4|1157.6|1152.6|1157.4|1152.4|20
1623814500000|2021-06-16 03:35:00|1157.5|1152.5|1157.5|1152.5|1157.5|1152.5|1157.2|1152.2|32
1623814800000|2021-06-16 03:40:00|1157.4|1152.4|1157.6|1152.6|1157.7|1152.7|1157.4|1152.4|7
1623815100000|2021-06-16 03:45:00|1157.8|1152.8|1157.5|1152.5|1157.8|1152.8|1157.5|1152.5|23
1623815400000|2021-06-16 03:50:00|1157.4|1152.4|1157.5|1152.5|1157.5|1152.5|1157.4|1152.4|4
1623815700000|2021-06-16 03:55:00|1157.4|1152.4|1157.4|1152.4|1157.5|1152.5|1157.1|1152.1|27
1623816000000|2021-06-16 04:00:00|1157.5|1152.5|1156.9|1151.9|1157.5|1152.5|1156.9|1151.9|27
1623816300000|2021-06-16 04:05:00|1156.8|1151.8|1156.2|1151.2|1157|1152|1155.9|1150.9|41
1623816600000|2021-06-16 04:10:00|1156.1|1151.1|1155.6|1150.6|1156.3|1151.3|1155.5|1150.5|30
1623816900000|2021-06-16 04:15:00|1155.7|1150.7|1154.8|1149.8|1155.8|1150.8|1154.7|1149.7|55
1623817200000|2021-06-16 04:20:00|1154.9|1149.9|1155.5|1150.5|1155.9|1150.9|1154.5|1149.5|49
1623817500000|2021-06-16 04:25:00|1155.3|1150.3|1155.4|1150.4|1155.5|1150.5|1154.9|1149.9|36
1623817800000|2021-06-16 04:30:00|1155.5|1150.5|1157.1|1152.1|1157.2|1152.2|1155.5|1150.5|25
1623818100000|2021-06-16 04:35:00|1157|1152|1156.8|1151.8|1157.2|1152.2|1156.2|1151.2|59
1623818400000|2021-06-16 04:40:00|1156.7|1151.7|1156.3|1151.3|1157.1|1152.1|1156.2|1151.2|36
1623818700000|2021-06-16 04:45:00|1156.2|1151.2|1156|1151|1156.3|1151.3|1155.8|1150.8|17
1623819000000|2021-06-16 04:50:00|1155.9|1150.9|1156.1|1151.1|1156.2|1151.2|1155.8|1150.8|40
1623819300000|2021-06-16 04:55:00|1156.2|1151.2|1156.1|1151.1|1156.3|1151.3|1156|1151|25
1623819600000|2021-06-16 05:00:00|1156.2|1151.2|1156.2|1151.2|1156.3|1151.3|1156.1|1151.1|23
1623819900000|2021-06-16 05:05:00|1156.1|1151.1|1155.7|1150.7|1156.1|1151.1|1155.4|1150.4|29
1623820200000|2021-06-16 05:10:00|1155.8|1150.8|1155.4|1150.4|1155.9|1150.9|1155.3|1150.3|48
1623820500000|2021-06-16 05:15:00|1155.5|1150.5|1155.9|1150.9|1156|1151|1155.4|1150.4|19
1623820800000|2021-06-16 05:20:00|1155.7|1150.7|1154.9|1149.9|1155.7|1150.7|1154.8|1149.8|39
1623821100000|2021-06-16 05:25:00|1154.8|1149.8|1154.8|1149.8|1155.2|1150.2|1154.6|1149.6|74
1623821400000|2021-06-16 05:30:00|1154.9|1149.9|1153.6|1148.6|1155.1|1150.1|1153.5|1148.5|108
1623821700000|2021-06-16 05:35:00|1153.5|1148.5|1154.3|1149.3|1154.4|1149.4|1153.2|1148.2|39
1623822000000|2021-06-16 05:40:00|1154.4|1149.4|1154.4|1149.4|1154.6|1149.6|1154.2|1149.2|37
1623822300000|2021-06-16 05:45:00|1154.2|1149.2|1153.7|1148.7|1154.2|1149.2|1153.5|1148.5|28
1623822600000|2021-06-16 05:50:00|1153.6|1148.6|1153.7|1148.7|1153.9|1148.9|1153.4|1148.4|49
1623822900000|2021-06-16 05:55:00|1153.5|1148.5|1153|1148|1153.5|1148.5|1152.7|1147.7|67
1623823200000|2021-06-16 06:00:00|1153.1|1148.1|1153.6|1148.6|1154.3|1149.3|1153|1148|91
1623823500000|2021-06-16 06:05:00|1153.7|1148.7|1152.6|1147.6|1153.9|1148.9|1151.8|1146.8|80
1623823800000|2021-06-16 06:10:00|1152.7|1147.7|1152|1147|1152.7|1147.7|1152|1147|30
1623824100000|2021-06-16 06:15:00|1151.8|1146.8|1152.3|1147.3|1152.3|1147.3|1150.9|1145.9|70
1623824400000|2021-06-16 06:20:00|1152.4|1147.4|1152|1147|1152.7|1147.7|1151.6|1146.6|54
1623824700000|2021-06-16 06:25:00|1152.1|1147.1|1152.8|1147.8|1153.3|1148.3|1152|1147|40
1623825000000|2021-06-16 06:30:00|1152.9|1147.9|1152.6|1147.6|1153.3|1148.3|1152.4|1147.4|50
1623825300000|2021-06-16 06:35:00|1152.7|1147.7|1153.2|1148.2|1153.3|1148.3|1152.5|1147.5|29
1623825600000|2021-06-16 06:40:00|1153.3|1148.3|1153.6|1148.6|1153.8|1148.8|1153.1|1148.1|45
1623825900000|2021-06-16 06:45:00|1153.5|1148.5|1153.6|1148.6|1153.6|1148.6|1153.5|1148.5|4
1623826200000|2021-06-16 06:50:00|1153.5|1148.5|1153.4|1148.4|1153.6|1148.6|1153.4|1148.4|48
1623826500000|2021-06-16 06:55:00|1153.6|1148.6|1153.5|1148.5|1153.8|1148.8|1153.3|1148.3|75
1623826800000|2021-06-16 07:00:00|1153.4|1148.4|1153.4|1148.4|1154.2|1149.2|1153.4|1148.4|65
1623827100000|2021-06-16 07:05:00|1153.5|1148.5|1152.5|1147.5|1154.2|1149.2|1151.7|1146.7|168
1623827400000|2021-06-16 07:10:00|1152.4|1147.4|1151.9|1146.9|1152.7|1147.7|1151.1|1146.1|107
1623827700000|2021-06-16 07:15:00|1152|1147|1152.5|1147.5|1152.7|1147.7|1151.7|1146.7|91
1623828000000|2021-06-16 07:20:00|1152.6|1147.6|1152.9|1147.9|1153.3|1148.3|1152.5|1147.5|23
1623828300000|2021-06-16 07:25:00|1153|1148|1152.7|1147.7|1153.1|1148.1|1151.8|1146.8|81
1623828600000|2021-06-16 07:30:00|1152.6|1147.6|1152.2|1147.2|1152.8|1147.8|1151.3|1146.3|97
1623828900000|2021-06-16 07:35:00|1152.3|1147.3|1152.6|1147.6|1152.7|1147.7|1151.9|1146.9|46
1623829200000|2021-06-16 07:40:00|1152.7|1147.7|1152.3|1147.3|1152.7|1147.7|1151.9|1146.9|33
1623829500000|2021-06-16 07:45:00|1151.9|1146.9|1153.7|1148.7|1154.3|1149.3|1151.9|1146.9|46
1623829800000|2021-06-16 07:50:00|1153.9|1148.9|1153.7|1148.7|1154.1|1149.1|1153.5|1148.5|54
1623830100000|2021-06-16 07:55:00|1153.9|1148.9|1154.6|1149.6|1154.7|1149.7|1153.9|1148.9|89
1623830400000|2021-06-16 08:00:00|1154.7|1149.7|1154.7|1149.7|1155|1150|1154.1|1149.1|111
1623830700000|2021-06-16 08:05:00|1154.8|1149.8|1156|1151|1156|1151|1154.6|1149.6|72
1623831000000|2021-06-16 08:10:00|1155.9|1150.9|1154.9|1149.9|1155.9|1150.9|1154.9|1149.9|113
1623831300000|2021-06-16 08:15:00|1155|1150|1155.5|1150.5|1155.7|1150.7|1154.4|1149.4|74
1623831600000|2021-06-16 08:20:00|1155.6|1150.6|1155.3|1150.3|1155.7|1150.7|1155.1|1150.1|76
1623831900000|2021-06-16 08:25:00|1155.4|1150.4|1155.5|1150.5|1155.8|1150.8|1155.2|1150.2|35
1623832200000|2021-06-16 08:30:00|1155.2|1150.2|1155.2|1150.2|1155.4|1150.4|1154.9|1149.9|112
1623832500000|2021-06-16 08:35:00|1155.1|1150.1|1154.3|1149.3|1155.3|1150.3|1154.3|1149.3|75
1623832800000|2021-06-16 08:40:00|1154.4|1149.4|1155|1150|1155|1150|1154.4|1149.4|53
1623833100000|2021-06-16 08:45:00|1155.1|1150.1|1154.4|1149.4|1155.2|1150.2|1154.3|1149.3|76
1623833400000|2021-06-16 08:50:00|1154.2|1149.2|1154.6|1149.6|1155.2|1150.2|1154.2|1149.2|51
1623833700000|2021-06-16 08:55:00|1154.5|1149.5|1154.6|1149.6|1155.3|1150.3|1154.3|1149.3|98
1623834000000|2021-06-16 09:00:00|1154.7|1149.7|1154.4|1149.4|1154.9|1149.9|1154.1|1149.1|105
1623834300000|2021-06-16 09:05:00|1154.5|1149.5|1153.8|1148.8|1154.6|1149.6|1153.7|1148.7|76
1623834600000|2021-06-16 09:10:00|1153.7|1148.7|1153.3|1148.3|1153.9|1148.9|1152.9|1147.9|32
1623834900000|2021-06-16 09:15:00|1153.2|1148.2|1152.8|1147.8|1153.3|1148.3|1152.7|1147.7|46
1623835200000|2021-06-16 09:20:00|1152.9|1147.9|1152.7|1147.7|1153.6|1148.6|1152.6|1147.6|47
1623835500000|2021-06-16 09:25:00|1152.6|1147.6|1151.9|1146.9|1153|1148|1151.9|1146.9|44
1623835800000|2021-06-16 09:30:00|1152.1|1147.1|1151.6|1146.6|1152.3|1147.3|1151.4|1146.4|67
1623836100000|2021-06-16 09:35:00|1151.7|1146.7|1151.9|1146.9|1152.1|1147.1|1151.5|1146.5|46
1623836400000|2021-06-16 09:40:00|1152|1147|1152.3|1147.3|1152.4|1147.4|1151.9|1146.9|57
1623836700000|2021-06-16 09:45:00|1152.2|1147.2|1153|1148|1153.5|1148.5|1152.2|1147.2|39
1623837000000|2021-06-16 09:50:00|1153.1|1148.1|1153|1148|1153.4|1148.4|1152.8|1147.8|61
1623837300000|2021-06-16 09:55:00|1153.1|1148.1|1153.3|1148.3|1153.3|1148.3|1152.6|1147.6|43
1623837600000|2021-06-16 10:00:00|1153.4|1148.4|1153.1|1148.1|1153.5|1148.5|1152.8|1147.8|47
1623837900000|2021-06-16 10:05:00|1153.2|1148.2|1153.4|1148.4|1153.7|1148.7|1153.1|1148.1|51
1623838200000|2021-06-16 10:10:00|1153.5|1148.5|1153.2|1148.2|1153.7|1148.7|1153.1|1148.1|40
1623838500000|2021-06-16 10:15:00|1153.3|1148.3|1153.6|1148.6|1153.7|1148.7|1153.1|1148.1|85
1623838800000|2021-06-16 10:20:00|1153.7|1148.7|1153.7|1148.7|1153.7|1148.7|1153.5|1148.5|89
1623839100000|2021-06-16 10:25:00|1153.8|1148.8|1154.4|1149.4|1154.5|1149.5|1153.6|1148.6|61
1623839400000|2021-06-16 10:30:00|1154.3|1149.3|1154.5|1149.5|1154.7|1149.7|1153.9|1148.9|46
1623839700000|2021-06-16 10:35:00|1154.4|1149.4|1154|1149|1154.7|1149.7|1153.9|1148.9|62
1623840000000|2021-06-16 10:40:00|1153.9|1148.9|1153.3|1148.3|1154.1|1149.1|1153.1|1148.1|50
1623840300000|2021-06-16 10:45:00|1153.4|1148.4|1153.6|1148.6|1153.8|1148.8|1152.6|1147.6|69
1623840600000|2021-06-16 10:50:00|1153.7|1148.7|1153|1148|1153.8|1148.8|1153|1148|32
1623840900000|2021-06-16 10:55:00|1152.8|1147.8|1152.4|1147.4|1153|1148|1152.3|1147.3|34
1623841200000|2021-06-16 11:00:00|1152.3|1147.3|1152.3|1147.3|1152.8|1147.8|1152.1|1147.1|51
1623841500000|2021-06-16 11:05:00|1152.4|1147.4|1152.7|1147.7|1152.8|1147.8|1152.4|1147.4|42
1623841800000|2021-06-16 11:10:00|1152.8|1147.8|1152.5|1147.5|1152.8|1147.8|1152.4|1147.4|24
1623842100000|2021-06-16 11:15:00|1152.6|1147.6|1152.7|1147.7|1152.8|1147.8|1151.5|1146.5|48
1623842400000|2021-06-16 11:20:00|1152.8|1147.8|1152.2|1147.2|1153|1148|1151.9|1146.9|73
1623842700000|2021-06-16 11:25:00|1152.3|1147.3|1151|1146|1152.6|1147.6|1150.9|1145.9|76
1623843000000|2021-06-16 11:30:00|1150.9|1145.9|1151.1|1146.1|1151.6|1146.6|1150.4|1145.4|125
1623843300000|2021-06-16 11:35:00|1151|1146|1151.1|1146.1|1151.5|1146.5|1150.7|1145.7|68
1623843600000|2021-06-16 11:40:00|1151|1146|1150.3|1145.3|1151|1146|1150.3|1145.3|52
1623843900000|2021-06-16 11:45:00|1150.4|1145.4|1149|1144|1150.4|1145.4|1148.4|1143.4|86
1623844200000|2021-06-16 11:50:00|1149.1|1144.1|1150.8|1145.8|1151|1146|1149|1144|118
1623844500000|2021-06-16 11:55:00|1150.7|1145.7|1151.2|1146.2|1151.3|1146.3|1150|1145|93
1623844800000|2021-06-16 12:00:00|1151.1|1146.1|1151.8|1146.8|1152.3|1147.3|1150.3|1145.3|240
1623845100000|2021-06-16 12:05:00|1151.9|1146.9|1152|1147|1152.2|1147.2|1151.3|1146.3|90
1623845400000|2021-06-16 12:10:00|1151.9|1146.9|1153.6|1148.6|1154.4|1149.4|1151.9|1146.9|99
1623845700000|2021-06-16 12:15:00|1153.7|1148.7|1153.8|1148.8|1154.4|1149.4|1153.5|1148.5|70
1623846000000|2021-06-16 12:20:00|1153.5|1148.5|1152.3|1147.3|1153.5|1148.5|1152.3|1147.3|121
1623846300000|2021-06-16 12:25:00|1152.4|1147.4|1152|1147|1153|1148|1151|1146|111
1623846600000|2021-06-16 12:30:00|1151.9|1146.9|1152|1147|1152.1|1147.1|1150.6|1145.6|98
1623846900000|2021-06-16 12:35:00|1151.9|1146.9|1151.2|1146.2|1152|1147|1150.8|1145.8|154
1623847200000|2021-06-16 12:40:00|1151.3|1146.3|1151.4|1146.4|1151.7|1146.7|1150|1145|143
1623847500000|2021-06-16 12:45:00|1151.3|1146.3|1152.1|1147.1|1152.1|1147.1|1150.8|1145.8|90
1623847800000|2021-06-16 12:50:00|1152.2|1147.2|1151.1|1146.1|1152.2|1147.2|1150.5|1145.5|108
1623848100000|2021-06-16 12:55:00|1151|1146|1152|1147|1153|1148|1150.8|1145.8|106
1623848400000|2021-06-16 13:00:00|1152.3|1147.3|1151.7|1146.7|1155.2|1150.2|1151.6|1146.6|260
1623848700000|2021-06-16 13:05:00|1151.8|1146.8|1150.6|1145.6|1152|1147|1150.2|1145.2|216
1623849000000|2021-06-16 13:10:00|1150.4|1145.4|1150.8|1145.8|1151.2|1146.2|1149.6|1144.6|170
1623849300000|2021-06-16 13:15:00|1150.7|1145.7|1151.1|1146.1|1151.7|1146.7|1150.7|1145.7|128
1623849600000|2021-06-16 13:20:00|1151.2|1146.2|1150.3|1145.3|1151.2|1146.2|1149.5|1144.5|131
1623849900000|2021-06-16 13:25:00|1150.4|1145.4|1149.3|1144.3|1150.4|1145.4|1148.4|1143.4|157
1623850200000|2021-06-16 13:30:00|1149.9|1144.9|1150.5|1145.5|1150.6|1145.6|1148.7|1143.7|217
1623850500000|2021-06-16 13:35:00|1150.6|1145.6|1150.8|1145.8|1151.4|1146.4|1150|1145|156
1623850800000|2021-06-16 13:40:00|1150.9|1145.9|1150.9|1145.9|1151.1|1146.1|1150|1145|159
1623851100000|2021-06-16 13:45:00|1150.8|1145.8|1148.9|1143.9|1151.1|1146.1|1147.8|1142.8|281
1623851400000|2021-06-16 13:50:00|1149|1144|1150.7|1145.7|1151|1146|1146.9|1141.9|240
1623851700000|2021-06-16 13:55:00|1150.6|1145.6|1150.1|1145.1|1150.9|1145.9|1150|1145|213
1623852000000|2021-06-16 14:00:00|1150.2|1145.2|1151.8|1146.8|1152.9|1147.9|1150.2|1145.2|212
1623852300000|2021-06-16 14:05:00|1151.9|1146.9|1151.6|1146.6|1152.6|1147.6|1151.1|1146.1|229
1623852600000|2021-06-16 14:10:00|1151.5|1146.5|1151.3|1146.3|1151.8|1146.8|1151|1146|156
1623852900000|2021-06-16 14:15:00|1151.4|1146.4|1149.7|1144.7|1151.4|1146.4|1148.3|1143.3|225
1623853200000|2021-06-16 14:20:00|1149.3|1144.3|1148.6|1143.6|1149.6|1144.6|1148.1|1143.1|235
1623853500000|2021-06-16 14:25:00|1148.5|1143.5|1149.7|1144.7|1149.9|1144.9|1147.4|1142.4|204
1623853800000|2021-06-16 14:30:00|1149.8|1144.8|1150.7|1145.7|1150.8|1145.8|1149.6|1144.6|142
1623854100000|2021-06-16 14:35:00|1150.8|1145.8|1150.8|1145.8|1151.6|1146.6|1150.4|1145.4|144
1623854400000|2021-06-16 14:40:00|1150.9|1145.9|1149.8|1144.8|1151.2|1146.2|1149|1144|168
1623854700000|2021-06-16 14:45:00|1150|1145|1148.7|1143.7|1150|1145|1148.4|1143.4|157
1623855000000|2021-06-16 14:50:00|1148.6|1143.6|1150|1145|1150.4|1145.4|1148.5|1143.5|140
1623855300000|2021-06-16 14:55:00|1149.9|1144.9|1150.4|1145.4|1150.6|1145.6|1149.8|1144.8|134
1623855600000|2021-06-16 15:00:00|1150.5|1145.5|1149.6|1144.6|1150.6|1145.6|1149.4|1144.4|55
1623855900000|2021-06-16 15:05:00|1149.7|1144.7|1149.7|1144.7|1149.7|1144.7|1148.2|1143.2|111
1623856200000|2021-06-16 15:10:00|1149.8|1144.8|1148.6|1143.6|1150.1|1145.1|1147.6|1142.6|182
1623856500000|2021-06-16 15:15:00|1148.7|1143.7|1148.5|1143.5|1149|1144|1148.2|1143.2|191
1623856800000|2021-06-16 15:20:00|1148.6|1143.6|1149.5|1144.5|1150|1145|1148.6|1143.6|98
1623857100000|2021-06-16 15:25:00|1149.6|1144.6|1148.5|1143.5|1149.8|1144.8|1148.1|1143.1|200
1623857400000|2021-06-16 15:30:00|1148.6|1143.6|1148.1|1143.1|1148.7|1143.7|1147.6|1142.6|139
1623857700000|2021-06-16 15:35:00|1148.2|1143.2|1147.5|1142.5|1148.3|1143.3|1147.1|1142.1|81
1623858000000|2021-06-16 15:40:00|1147.3|1142.3|1148.6|1143.6|1149|1144|1147|1142|84
1623858300000|2021-06-16 15:45:00|1148.5|1143.5|1148.4|1143.4|1148.9|1143.9|1148.2|1143.2|100
1623858600000|2021-06-16 15:50:00|1148.3|1143.3|1148.1|1143.1|1148.6|1143.6|1148.1|1143.1|108
1623858900000|2021-06-16 15:55:00|1148.2|1143.2|1148|1143|1148.4|1143.4|1147.3|1142.3|78
1623859200000|2021-06-16 16:00:00|1148.1|1143.1|1148.4|1143.4|1148.8|1143.8|1147.7|1142.7|93
1623859500000|2021-06-16 16:05:00|1148.5|1143.5|1147.6|1142.6|1148.6|1143.6|1147.2|1142.2|113
1623859800000|2021-06-16 16:10:00|1147.5|1142.5|1147.8|1142.8|1148.5|1143.5|1147.5|1142.5|91
1623860100000|2021-06-16 16:15:00|1147.7|1142.7|1147.6|1142.6|1148.1|1143.1|1146.8|1141.8|65
1623860400000|2021-06-16 16:20:00|1147.5|1142.5|1147|1142|1148.1|1143.1|1146.9|1141.9|62
1623860700000|2021-06-16 16:25:00|1146.9|1141.9|1146.9|1141.9|1147.3|1142.3|1146.4|1141.4|93
1623861000000|2021-06-16 16:30:00|1147|1142|1147.6|1142.6|1147.8|1142.8|1146.7|1141.7|98
1623861300000|2021-06-16 16:35:00|1147.7|1142.7|1146.1|1141.1|1147.7|1142.7|1146.1|1141.1|97
1623861600000|2021-06-16 16:40:00|1145.2|1140.2|1146.5|1141.5|1146.8|1141.8|1145.1|1140.1|161
1623861900000|2021-06-16 16:45:00|1146.6|1141.6|1146.3|1141.3|1146.7|1141.7|1145.8|1140.8|78
1623862200000|2021-06-16 16:50:00|1146|1141|1146|1141|1146.3|1141.3|1145.6|1140.6|68
1623862500000|2021-06-16 16:55:00|1145.9|1140.9|1146.9|1141.9|1147.1|1142.1|1145.7|1140.7|95
1623862800000|2021-06-16 17:00:00|1147|1142|1145.6|1140.6|1147.1|1142.1|1145.5|1140.5|113
1623863100000|2021-06-16 17:05:00|1145.7|1140.7|1145.9|1140.9|1146.2|1141.2|1145.4|1140.4|100
1623863400000|2021-06-16 17:10:00|1146|1141|1146.3|1141.3|1146.5|1141.5|1145.7|1140.7|127
1623863700000|2021-06-16 17:15:00|1146.4|1141.4|1146|1141|1146.4|1141.4|1145.3|1140.3|137
1623864000000|2021-06-16 17:20:00|1145.9|1140.9|1146.6|1141.6|1146.7|1141.7|1145.8|1140.8|102
1623864300000|2021-06-16 17:25:00|1146.7|1141.7|1146.8|1141.8|1147|1142|1146.3|1141.3|111
1623864600000|2021-06-16 17:30:00|1146.7|1141.7|1148|1143|1148|1143|1146.7|1141.7|76
1623864900000|2021-06-16 17:35:00|1148.1|1143.1|1147.6|1142.6|1148.2|1143.2|1147.4|1142.4|57
1623865200000|2021-06-16 17:40:00|1147.8|1142.8|1147.5|1142.5|1147.8|1142.8|1147.3|1142.3|83
1623865500000|2021-06-16 17:45:00|1147.4|1142.4|1147.4|1142.4|1147.5|1142.5|1147.1|1142.1|20
1623865800000|2021-06-16 17:50:00|1147.5|1142.5|1147.9|1142.9|1147.9|1142.9|1147.2|1142.2|28
1623866100000|2021-06-16 17:55:00|1148|1143|1153.4|1136.9|1153.6|1143|1146.1|1136.1|47
1623866400000|2021-06-16 18:00:00|1151.3|1134.6|1143.8|1138.8|1151.3|1140.6|1139.2|1129.6|931
1623866700000|2021-06-16 18:05:00|1143.9|1138.9|1144|1139|1147.1|1142.1|1141.6|1136.6|927
1623867000000|2021-06-16 18:10:00|1143.9|1138.9|1138.3|1133.3|1144.9|1139.9|1138.2|1133.2|650
1623867300000|2021-06-16 18:15:00|1138.2|1133.2|1139.1|1134.1|1139.3|1134.3|1135.6|1130.6|760
1623867600000|2021-06-16 18:20:00|1139|1134|1144.7|1139.7|1146.3|1141.3|1138.7|1133.7|533
1623867900000|2021-06-16 18:25:00|1144.6|1139.6|1143.1|1138.1|1145.8|1140.8|1143|1138|448
1623868200000|2021-06-16 18:30:00|1143|1138|1142.6|1137.6|1144.3|1139.3|1141|1136|604
1623868500000|2021-06-16 18:35:00|1142.7|1137.7|1139.3|1134.3|1143.8|1138.8|1138.7|1133.7|674
1623868800000|2021-06-16 18:40:00|1139.4|1134.4|1137.9|1132.9|1140.3|1135.3|1137.3|1132.3|595
1623869100000|2021-06-16 18:45:00|1137.8|1132.8|1137.1|1132.1|1139.6|1134.6|1136.9|1131.9|590
1623869400000|2021-06-16 18:50:00|1137.2|1132.2|1138.5|1133.5|1139.7|1134.7|1136.8|1131.8|507
1623869700000|2021-06-16 18:55:00|1138.4|1133.4|1138|1133|1139.3|1134.3|1137.3|1132.3|522
1623870000000|2021-06-16 19:00:00|1138.1|1133.1|1135.7|1130.7|1138.1|1133.1|1133.9|1128.9|356
1623870300000|2021-06-16 19:05:00|1135.6|1130.6|1137.3|1132.3|1137.6|1132.6|1135|1130|173
1623870600000|2021-06-16 19:10:00|1137.2|1132.2|1138.1|1133.1|1138.8|1133.8|1137.1|1132.1|182
1623870900000|2021-06-16 19:15:00|1138.2|1133.2|1140.8|1135.8|1141|1136|1137.9|1132.9|210
1623871200000|2021-06-16 19:20:00|1140.6|1135.6|1140.9|1135.9|1141.1|1136.1|1139.5|1134.5|166
1623871500000|2021-06-16 19:25:00|1141|1136|1139.4|1134.4|1141.2|1136.2|1139.3|1134.3|180
1623871800000|2021-06-16 19:30:00|1139.6|1134.6|1139|1134|1140.8|1135.8|1139|1134|119
1623872100000|2021-06-16 19:35:00|1138.9|1133.9|1138.9|1133.9|1139.2|1134.2|1138.5|1133.5|192
1623872400000|2021-06-16 19:40:00|1139|1134|1138.4|1133.4|1140.2|1135.2|1137.9|1132.9|207
1623872700000|2021-06-16 19:45:00|1138.3|1133.3|1138.8|1133.8|1139.2|1134.2|1137.3|1132.3|180
1623873000000|2021-06-16 19:50:00|1138.9|1133.9|1136.5|1131.5|1139.3|1134.3|1136.5|1131.5|154
1623873300000|2021-06-16 19:55:00|1136.6|1131.6|1134.3|1129.3|1136.6|1131.6|1134|1129|166
1623873600000|2021-06-16 20:00:00|1134.2|1129.2|1132.1|1127.1|1135.8|1130.8|1130.3|1125.3|113
1623873900000|2021-06-16 20:05:00|1132|1127|1133.3|1128.3|1134.5|1129.5|1131.9|1126.9|91
1623874200000|2021-06-16 20:10:00|1133.2|1128.2|1133.1|1128.1|1134|1129|1133.1|1128.1|133
1623874500000|2021-06-16 20:15:00|1132.9|1127.9|1132.8|1127.8|1133.3|1128.3|1132.5|1127.5|92
1623874800000|2021-06-16 20:20:00|1132.7|1127.7|1132.1|1127.1|1132.8|1127.8|1132.1|1127.1|43
1623875100000|2021-06-16 20:25:00|1132.2|1127.2|1130.4|1125.4|1132.5|1127.5|1130.4|1125.4|92
1623875400000|2021-06-16 20:30:00|1130.5|1125.5|1129|1124|1130.6|1125.6|1128.7|1123.7|121
1623875700000|2021-06-16 20:35:00|1128.6|1123.6|1125.4|1120.4|1129.8|1124.8|1123.9|1118.9|115
1623876000000|2021-06-16 20:40:00|1125.6|1120.6|1121.9|1116.9|1126.7|1121.7|1120.8|1115.8|266
1623876300000|2021-06-16 20:45:00|1121.7|1116.7|1123|1118|1126.6|1121.6|1121.7|1116.7|115
1623876600000|2021-06-16 20:50:00|1123.1|1118.1|1127.1|1122.1|1127.1|1122.1|1121.5|1116.5|167
1623876900000|2021-06-16 20:55:00|1127|1122|1125.3|1120.3|1127.1|1122.1|1125|1120|125
1623880800000|2021-06-16 22:00:00|1126.4|1121.4|1126|1121|1126.8|1121.8|1125|1120|85
1623881100000|2021-06-16 22:05:00|1125.9|1120.9|1123.5|1118.5|1125.9|1120.9|1122.5|1117.5|91
1623881400000|2021-06-16 22:10:00|1123.6|1118.6|1122.6|1117.6|1123.9|1118.9|1122.4|1117.4|58
1623881700000|2021-06-16 22:15:00|1122.5|1117.5|1123.9|1118.9|1124.3|1119.3|1122.1|1117.1|102
1623882000000|2021-06-16 22:20:00|1123.8|1118.8|1123.8|1118.8|1124.5|1119.5|1123.3|1118.3|34
1623882300000|2021-06-16 22:25:00|1123.3|1118.3|1124.3|1119.3|1124.3|1119.3|1123|1118|50
1623882600000|2021-06-16 22:30:00|1124.5|1119.5|1124.9|1119.9|1125.6|1120.6|1124.3|1119.3|41
1623882900000|2021-06-16 22:35:00|1125|1120|1126.1|1121.1|1126.6|1121.6|1125|1120|54
1623883200000|2021-06-16 22:40:00|1125.8|1120.8|1127|1122|1127.6|1122.6|1125.1|1120.1|55
1623883500000|2021-06-16 22:45:00|1127.1|1122.1|1128.9|1123.9|1129.1|1124.1|1127.1|1122.1|103
1623883800000|2021-06-16 22:50:00|1128.8|1123.8|1126.2|1121.2|1128.9|1123.9|1125.8|1120.8|57
1623884100000|2021-06-16 22:55:00|1125.9|1120.9|1126.4|1121.4|1126.9|1121.9|1125.7|1120.7|48
1623884400000|2021-06-16 23:00:00|1126.3|1121.3|1126.3|1121.3|1126.4|1121.4|1125.3|1120.3|52
1623884700000|2021-06-16 23:05:00|1126|1121|1124.5|1119.5|1126|1121|1124.5|1119.5|55
1623885000000|2021-06-16 23:10:00|1124.3|1119.3|1125.8|1120.8|1126|1121|1124.1|1119.1|57
1623885300000|2021-06-16 23:15:00|1125.9|1120.9|1125.9|1120.9|1126|1121|1125.6|1120.6|146
1623885600000|2021-06-16 23:20:00|1126.1|1121.1|1127.3|1122.3|1127.8|1122.8|1126.1|1121.1|32
1623885900000|2021-06-16 23:25:00|1127.4|1122.4|1126.9|1121.9|1127.6|1122.6|1126.8|1121.8|36
1623886200000|2021-06-16 23:30:00|1126.8|1121.8|1126.6|1121.6|1126.9|1121.9|1126.4|1121.4|87
1623886500000|2021-06-16 23:35:00|1126.5|1121.5|1126.3|1121.3|1126.6|1121.6|1125.5|1120.5|75
1623886800000|2021-06-16 23:40:00|1126.2|1121.2|1128.9|1123.9|1128.9|1123.9|1125.9|1120.9|66
1623887100000|2021-06-16 23:45:00|1129|1124|1129.9|1124.9|1130|1125|1128.7|1123.7|57
1623887400000|2021-06-16 23:50:00|1129.8|1124.8|1130.7|1125.7|1131.5|1126.5|1129.8|1124.8|66
1623887700000|2021-06-16 23:55:00|1130.6|1125.6|1130.8|1125.8|1130.8|1125.8|1130|1125|50
1623888000000|2021-06-17 00:00:00|1130.9|1125.9|1130|1125|1131.2|1126.2|1128.9|1123.9|179
1623888300000|2021-06-17 00:05:00|1130.1|1125.1|1130.6|1125.6|1130.7|1125.7|1129.8|1124.8|131
1623888600000|2021-06-17 00:10:00|1130.9|1125.9|1128.8|1123.8|1131|1126|1128.7|1123.7|69
1623888900000|2021-06-17 00:15:00|1128.9|1123.9|1127.7|1122.7|1128.9|1123.9|1127.5|1122.5|130
1623889200000|2021-06-17 00:20:00|1128.1|1123.1|1128.1|1123.1|1128.5|1123.5|1127.5|1122.5|61
1623889500000|2021-06-17 00:25:00|1128.2|1123.2|1128.1|1123.1|1128.6|1123.6|1128|1123|25
1623889800000|2021-06-17 00:30:00|1128.2|1123.2|1128.9|1123.9|1129.1|1124.1|1127.7|1122.7|40
1623890100000|2021-06-17 00:35:00|1128.8|1123.8|1128.9|1123.9|1128.9|1123.9|1128.2|1123.2|38
1623890400000|2021-06-17 00:40:00|1128.8|1123.8|1128.8|1123.8|1128.9|1123.9|1128.7|1123.7|13
1623890700000|2021-06-17 00:45:00|1128.7|1123.7|1128.8|1123.8|1128.9|1123.9|1127.8|1122.8|109
1623891000000|2021-06-17 00:50:00|1128.7|1123.7|1129.3|1124.3|1129.4|1124.4|1127.5|1122.5|114
1623891300000|2021-06-17 00:55:00|1129.4|1124.4|1128.7|1123.7|1129.4|1124.4|1128.6|1123.6|65
1623891600000|2021-06-17 01:00:00|1128.6|1123.6|1128.7|1123.7|1128.7|1123.7|1127.8|1122.8|213
1623891900000|2021-06-17 01:05:00|1128.6|1123.6|1128.3|1123.3|1129|1124|1127.8|1122.8|68
1623892200000|2021-06-17 01:10:00|1128.2|1123.2|1128.7|1123.7|1128.8|1123.8|1128.2|1123.2|65
1623892500000|2021-06-17 01:15:00|1128.6|1123.6|1128|1123|1129.2|1124.2|1127.9|1122.9|98
1623892800000|2021-06-17 01:20:00|1128.1|1123.1|1128.1|1123.1|1128.7|1123.7|1128|1123|61
1623893100000|2021-06-17 01:25:00|1128.5|1123.5|1129.6|1124.6|1129.6|1124.6|1128|1123|39
1623893400000|2021-06-17 01:30:00|1130|1125|1131.1|1126.1|1131.4|1126.4|1129.8|1124.8|102
1623893700000|2021-06-17 01:35:00|1130.9|1125.9|1129.9|1124.9|1131.2|1126.2|1129.9|1124.9|70
1623894000000|2021-06-17 01:40:00|1129.6|1124.6|1130.5|1125.5|1130.6|1125.6|1129.3|1124.3|44
1623894300000|2021-06-17 01:45:00|1130.6|1125.6|1130.7|1125.7|1130.7|1125.7|1130.4|1125.4|25
1623894600000|2021-06-17 01:50:00|1130.8|1125.8|1130.9|1125.9|1131.4|1126.4|1130.4|1125.4|43
1623894900000|2021-06-17 01:55:00|1131|1126|1132.5|1127.5|1132.6|1127.6|1131|1126|52
1623895200000|2021-06-17 02:00:00|1132.6|1127.6|1133.7|1128.7|1134|1129|1132.2|1127.2|115
1623895500000|2021-06-17 02:05:00|1133.8|1128.8|1134.5|1129.5|1134.5|1129.5|1133.5|1128.5|85
1623895800000|2021-06-17 02:10:00|1134.6|1129.6|1135.8|1130.8|1135.9|1130.9|1134.1|1129.1|142
1623896100000|2021-06-17 02:15:00|1135.9|1130.9|1135.9|1130.9|1136.4|1131.4|1134.8|1129.8|83
1623896400000|2021-06-17 02:20:00|1136|1131|1135.2|1130.2|1136|1131|1135.1|1130.1|52
1623896700000|2021-06-17 02:25:00|1135|1130|1134|1129|1135.1|1130.1|1133.2|1128.2|78
1623897000000|2021-06-17 02:30:00|1133.9|1128.9|1133|1128|1134.4|1129.4|1132.8|1127.8|89
1623897300000|2021-06-17 02:35:00|1133.3|1128.3|1132.8|1127.8|1133.7|1128.7|1131.9|1126.9|79
1623897600000|2021-06-17 02:40:00|1132.9|1127.9|1132.6|1127.6|1133|1128|1132.3|1127.3|54
1623897900000|2021-06-17 02:45:00|1132.5|1127.5|1132.5|1127.5|1132.9|1127.9|1132.4|1127.4|243
1623898200000|2021-06-17 02:50:00|1132.4|1127.4|1133.1|1128.1|1133.1|1128.1|1132.4|1127.4|112
1623898500000|2021-06-17 02:55:00|1132.9|1127.9|1132.3|1127.3|1133|1128|1132.3|1127.3|21
1623898800000|2021-06-17 03:00:00|1132.2|1127.2|1131|1126|1132.5|1127.5|1131|1126|45
1623899100000|2021-06-17 03:05:00|1131.1|1126.1|1130.6|1125.6|1131.1|1126.1|1130.2|1125.2|43
1623899400000|2021-06-17 03:10:00|1130.5|1125.5|1129.5|1124.5|1130.7|1125.7|1129.5|1124.5|92
1623899700000|2021-06-17 03:15:00|1129.4|1124.4|1129.5|1124.5|1130.5|1125.5|1129.2|1124.2|61
1623900000000|2021-06-17 03:20:00|1129.7|1124.7|1129.5|1124.5|1130.4|1125.4|1129.5|1124.5|26
1623900300000|2021-06-17 03:25:00|1129.6|1124.6|1130|1125|1130.2|1125.2|1129.5|1124.5|111
1623900600000|2021-06-17 03:30:00|1130.1|1125.1|1130.2|1125.2|1130.5|1125.5|1129.9|1124.9|87
1623900900000|2021-06-17 03:35:00|1130.4|1125.4|1130.3|1125.3|1130.4|1125.4|1129.8|1124.8|58
1623901200000|2021-06-17 03:40:00|1130.4|1125.4|1130|1125|1130.4|1125.4|1129.9|1124.9|42
1623901500000|2021-06-17 03:45:00|1130.1|1125.1|1129.8|1124.8|1130.1|1125.1|1129.3|1124.3|52
1623901800000|2021-06-17 03:50:00|1129.7|1124.7|1129.4|1124.4|1129.8|1124.8|1129.2|1124.2|33
1623902100000|2021-06-17 03:55:00|1129.3|1124.3|1128.8|1123.8|1129.4|1124.4|1128.7|1123.7|34
1623902400000|2021-06-17 04:00:00|1128.7|1123.7|1128.8|1123.8|1129|1124|1128.7|1123.7|6
1623902700000|2021-06-17 04:05:00|1128.9|1123.9|1128.6|1123.6|1128.9|1123.9|1128.5|1123.5|34
1623903000000|2021-06-17 04:10:00|1128.5|1123.5|1128.6|1123.6|1129|1124|1128.5|1123.5|10
1623903300000|2021-06-17 04:15:00|1128.5|1123.5|1128.9|1123.9|1129|1124|1128.3|1123.3|42
1623903600000|2021-06-17 04:20:00|1128.8|1123.8|1128.8|1123.8|1128.9|1123.9|1128.8|1123.8|27
1623903900000|2021-06-17 04:25:00|1128.9|1123.9|1128.9|1123.9|1128.9|1123.9|1128.8|1123.8|13
1623904200000|2021-06-17 04:30:00|1129|1124|1128.4|1123.4|1129|1124|1128|1123|56
1623904500000|2021-06-17 04:35:00|1128.3|1123.3|1128.3|1123.3|1128.7|1123.7|1128.1|1123.1|30
1623904800000|2021-06-17 04:40:00|1128.4|1123.4|1128.8|1123.8|1128.9|1123.9|1128.4|1123.4|52
1623905100000|2021-06-17 04:45:00|1128.9|1123.9|1128.8|1123.8|1128.9|1123.9|1128.7|1123.7|8
1623905400000|2021-06-17 04:50:00|1128.9|1123.9|1129|1124|1129|1124|1128.5|1123.5|22
1623905700000|2021-06-17 04:55:00|1128.9|1123.9|1129.1|1124.1|1129.1|1124.1|1128.9|1123.9|15
1623906000000|2021-06-17 05:00:00|1129|1124|1129.1|1124.1|1129.2|1124.2|1128.8|1123.8|15
1623906300000|2021-06-17 05:05:00|1129.2|1124.2|1128.8|1123.8|1129.2|1124.2|1128.8|1123.8|11
1623906600000|2021-06-17 05:10:00|1128.5|1123.5|1128.7|1123.7|1128.8|1123.8|1128.2|1123.2|49
1623906900000|2021-06-17 05:15:00|1128.6|1123.6|1128.9|1123.9|1128.9|1123.9|1128.3|1123.3|82
1623907200000|2021-06-17 05:20:00|1129.3|1124.3|1128.8|1123.8|1129.3|1124.3|1128.7|1123.7|23
1623907500000|2021-06-17 05:25:00|1128.7|1123.7|1127.2|1122.2|1128.8|1123.8|1126.8|1121.8|43
1623907800000|2021-06-17 05:30:00|1127.3|1122.3|1127.2|1122.2|1127.4|1122.4|1126.3|1121.3|112
1623908100000|2021-06-17 05:35:00|1127.1|1122.1|1127|1122|1127.8|1122.8|1126.4|1121.4|124
1623908400000|2021-06-17 05:40:00|1127.4|1122.4|1127.2|1122.2|1127.7|1122.7|1126.7|1121.7|87
1623908700000|2021-06-17 05:45:00|1127.1|1122.1|1127.5|1122.5|1127.7|1122.7|1126.8|1121.8|113
1623909000000|2021-06-17 05:50:00|1127.4|1122.4|1127.3|1122.3|1127.4|1122.4|1126.8|1121.8|90
1623909300000|2021-06-17 05:55:00|1127.4|1122.4|1126.5|1121.5|1127.4|1122.4|1126.4|1121.4|114
1623909600000|2021-06-17 06:00:00|1126.6|1121.6|1124.7|1119.7|1126.6|1121.6|1123.7|1118.7|90
1623909900000|2021-06-17 06:05:00|1124.6|1119.6|1122.9|1117.9|1124.8|1119.8|1122.9|1117.9|178
1623910200000|2021-06-17 06:10:00|1123|1118|1123.4|1118.4|1124.6|1119.6|1122.5|1117.5|167
1623910500000|2021-06-17 06:15:00|1123.5|1118.5|1124.9|1119.9|1125.8|1120.8|1122.9|1117.9|148
1623910800000|2021-06-17 06:20:00|1125|1120|1127.7|1122.7|1127.7|1122.7|1124.8|1119.8|94
1623911100000|2021-06-17 06:25:00|1128.2|1123.2|1127.8|1122.8|1129.8|1124.8|1127.7|1122.7|140
1623911400000|2021-06-17 06:30:00|1127.3|1122.3|1128|1123|1128.9|1123.9|1126.7|1121.7|124
1623911700000|2021-06-17 06:35:00|1127.8|1122.8|1126.8|1121.8|1127.9|1122.9|1126.5|1121.5|140
1623912000000|2021-06-17 06:40:00|1126.7|1121.7|1127|1122|1127.2|1122.2|1125.6|1120.6|154
1623912300000|2021-06-17 06:45:00|1126.9|1121.9|1126.9|1121.9|1127.6|1122.6|1126.1|1121.1|121
1623912600000|2021-06-17 06:50:00|1127.3|1122.3|1130.7|1125.7|1131.7|1126.7|1127.3|1122.3|121
1623912900000|2021-06-17 06:55:00|1130.6|1125.6|1129.8|1124.8|1131.6|1126.6|1129.6|1124.6|131
1623913200000|2021-06-17 07:00:00|1129.9|1124.9|1128.1|1123.1|1130.1|1125.1|1128.1|1123.1|158
1623913500000|2021-06-17 07:05:00|1128.3|1123.3|1127.2|1122.2|1128.3|1123.3|1126.2|1121.2|153
1623913800000|2021-06-17 07:10:00|1127.3|1122.3|1127.1|1122.1|1127.5|1122.5|1125.7|1120.7|128
1623914100000|2021-06-17 07:15:00|1126.9|1121.9|1124.8|1119.8|1126.9|1121.9|1124.6|1119.6|117
1623914400000|2021-06-17 07:20:00|1124.7|1119.7|1124.8|1119.8|1125.7|1120.7|1124.6|1119.6|119
1623914700000|2021-06-17 07:25:00|1124.7|1119.7|1123.7|1118.7|1125|1120|1123.7|1118.7|108
1623915000000|2021-06-17 07:30:00|1123.6|1118.6|1121|1116|1123.9|1118.9|1121|1116|150
1623915300000|2021-06-17 07:35:00|1121.2|1116.2|1120.8|1115.8|1121.6|1116.6|1119.8|1114.8|201
1623915600000|2021-06-17 07:40:00|1121|1116|1119.9|1114.9|1121.2|1116.2|1119.1|1114.1|144
1623915900000|2021-06-17 07:45:00|1119.7|1114.7|1120.5|1115.5|1121.7|1116.7|1118.3|1113.3|129
1623916200000|2021-06-17 07:50:00|1120.6|1115.6|1119.5|1114.5|1121.1|1116.1|1119.2|1114.2|71
1623916500000|2021-06-17 07:55:00|1119.3|1114.3|1121.4|1116.4|1121.7|1116.7|1119.3|1114.3|110
1623916800000|2021-06-17 08:00:00|1121.1|1116.1|1121.9|1116.9|1122.2|1117.2|1119.6|1114.6|125
1623917100000|2021-06-17 08:05:00|1121.8|1116.8|1122.4|1117.4|1123.3|1118.3|1121.7|1116.7|145
1623917400000|2021-06-17 08:10:00|1122.5|1117.5|1120.7|1115.7|1122.5|1117.5|1120.5|1115.5|117
1623917700000|2021-06-17 08:15:00|1120.8|1115.8|1119.4|1114.4|1120.8|1115.8|1119.1|1114.1|111
1623918000000|2021-06-17 08:20:00|1119.5|1114.5|1119.1|1114.1|1119.5|1114.5|1118.6|1113.6|120
1623918300000|2021-06-17 08:25:00|1119|1114|1120.1|1115.1|1120.1|1115.1|1118.7|1113.7|143
1623918600000|2021-06-17 08:30:00|1120|1115|1119.6|1114.6|1120.3|1115.3|1118.7|1113.7|95
1623918900000|2021-06-17 08:35:00|1119.4|1114.4|1119|1114|1119.9|1114.9|1118.5|1113.5|184
1623919200000|2021-06-17 08:40:00|1119.2|1114.2|1117.5|1112.5|1119.2|1114.2|1117.2|1112.2|183
1623919500000|2021-06-17 08:45:00|1117.6|1112.6|1116.9|1111.9|1117.6|1112.6|1116.6|1111.6|218
1623919800000|2021-06-17 08:50:00|1116.8|1111.8|1116.4|1111.4|1117.5|1112.5|1116.1|1111.1|237
1623920100000|2021-06-17 08:55:00|1116.3|1111.3|1116.5|1111.5|1116.8|1111.8|1115.5|1110.5|191
1623920400000|2021-06-17 09:00:00|1116.4|1111.4|1115.7|1110.7|1116.5|1111.5|1115.2|1110.2|149
1623920700000|2021-06-17 09:05:00|1115.8|1110.8|1117.2|1112.2|1117.2|1112.2|1115.5|1110.5|162
1623921000000|2021-06-17 09:10:00|1117|1112|1117.5|1112.5|1117.8|1112.8|1116.7|1111.7|160
1623921300000|2021-06-17 09:15:00|1117.6|1112.6|1118.5|1113.5|1119|1114|1117.3|1112.3|179
1623921600000|2021-06-17 09:20:00|1118.7|1113.7|1118.2|1113.2|1118.8|1113.8|1117.6|1112.6|148
1623921900000|2021-06-17 09:25:00|1118.3|1113.3|1117.2|1112.2|1118.6|1113.6|1117|1112|120
1623922200000|2021-06-17 09:30:00|1117.3|1112.3|1116|1111|1117.7|1112.7|1115.5|1110.5|156
1623922500000|2021-06-17 09:35:00|1115.9|1110.9|1117.2|1112.2|1118.3|1113.3|1115.7|1110.7|134
1623922800000|2021-06-17 09:40:00|1117.1|1112.1|1116.8|1111.8|1117.5|1112.5|1116.1|1111.1|121
1623923100000|2021-06-17 09:45:00|1117.2|1112.2|1117.1|1112.1|1117.5|1112.5|1116.5|1111.5|80
1623923400000|2021-06-17 09:50:00|1117|1112|1116.3|1111.3|1117.1|1112.1|1115.7|1110.7|71
1623923700000|2021-06-17 09:55:00|1116.2|1111.2|1118.4|1113.4|1118.4|1113.4|1116.1|1111.1|99
1623924000000|2021-06-17 10:00:00|1118.5|1113.5|1118.5|1113.5|1119|1114|1117.6|1112.6|116
1623924300000|2021-06-17 10:05:00|1118.7|1113.7|1118.2|1113.2|1119.8|1114.8|1118.2|1113.2|90
1623924600000|2021-06-17 10:10:00|1118|1113|1120|1115|1120.3|1115.3|1117.8|1112.8|107
1623924900000|2021-06-17 10:15:00|1120.1|1115.1|1119.3|1114.3|1120.2|1115.2|1118.7|1113.7|105
1623925200000|2021-06-17 10:20:00|1118.9|1113.9|1116.8|1111.8|1118.9|1113.9|1116.8|1111.8|140
1623925500000|2021-06-17 10:25:00|1116.7|1111.7|1116.9|1111.9|1117.8|1112.8|1116.7|1111.7|142
1623925800000|2021-06-17 10:30:00|1117|1112|1115.8|1110.8|1118.1|1113.1|1115.6|1110.6|148
1623926100000|2021-06-17 10:35:00|1115.6|1110.6|1115.2|1110.2|1116.2|1111.2|1115|1110|127
1623926400000|2021-06-17 10:40:00|1115.3|1110.3|1109|1104|1115.5|1110.5|1109|1104|152
1623926700000|2021-06-17 10:45:00|1109.1|1104.1|1107.6|1102.6|1110.1|1105.1|1106.9|1101.9|182
1623927000000|2021-06-17 10:50:00|1107.7|1102.7|1110.7|1105.7|1110.7|1105.7|1106.9|1101.9|180
1623927300000|2021-06-17 10:55:00|1110.5|1105.5|1111.5|1106.5|1112|1107|1109.7|1104.7|147
1623927600000|2021-06-17 11:00:00|1111.6|1106.6|1112.4|1107.4|1113.1|1108.1|1111.4|1106.4|246
1623927900000|2021-06-17 11:05:00|1112.3|1107.3|1113.1|1108.1|1113.6|1108.6|1111.9|1106.9|172
1623928200000|2021-06-17 11:10:00|1113|1108|1113.4|1108.4|1114.1|1109.1|1112.2|1107.2|136
1623928500000|2021-06-17 11:15:00|1113.3|1108.3|1111.3|1106.3|1114.5|1109.5|1110.6|1105.6|146
1623928800000|2021-06-17 11:20:00|1111.2|1106.2|1109.4|1104.4|1111.4|1106.4|1107.2|1102.2|125
1623929100000|2021-06-17 11:25:00|1109.5|1104.5|1110.1|1105.1|1111.2|1106.2|1109.1|1104.1|124
1623929400000|2021-06-17 11:30:00|1110.2|1105.2|1112.3|1107.3|1112.3|1107.3|1110|1105|173
1623929700000|2021-06-17 11:35:00|1112.4|1107.4|1111.1|1106.1|1112.6|1107.6|1111.1|1106.1|183
1623930000000|2021-06-17 11:40:00|1111|1106|1108.3|1103.3|1111.1|1106.1|1107.6|1102.6|126
1623930300000|2021-06-17 11:45:00|1108.4|1103.4|1100.1|1095.1|1108.4|1103.4|1099.6|1094.6|343
1623930600000|2021-06-17 11:50:00|1100.2|1095.2|1097.6|1092.6|1100.4|1095.4|1096.3|1091.3|256
1623930900000|2021-06-17 11:55:00|1097.4|1092.4|1097.3|1092.3|1098.8|1093.8|1096.2|1091.2|287
1623931200000|2021-06-17 12:00:00|1096.9|1091.9|1103.2|1098.2|1103.2|1098.2|1096|1091|306
1623931500000|2021-06-17 12:05:00|1103.3|1098.3|1102.3|1097.3|1103.3|1098.3|1100.7|1095.7|160
1623931800000|2021-06-17 12:10:00|1102.5|1097.5|1100.7|1095.7|1102.9|1097.9|1099.9|1094.9|187
1623932100000|2021-06-17 12:15:00|1100.8|1095.8|1098.6|1093.6|1101.2|1096.2|1097.4|1092.4|231
1623932400000|2021-06-17 12:20:00|1098.4|1093.4|1094.1|1089.1|1098.4|1093.4|1091.7|1086.7|359
1623932700000|2021-06-17 12:25:00|1093.8|1088.8|1096.5|1085.7|1096.5|1090.6|1091.8|1085.7|103
1623933000000|2021-06-17 12:30:00|1096.1|1085.3|1099|1094|1099.6|1094.6|1092|1085|491
1623933300000|2021-06-17 12:35:00|1099.1|1094.1|1094.1|1089.1|1099.3|1094.3|1092.9|1087.9|404
1623933600000|2021-06-17 12:40:00|1094.2|1089.2|1096.6|1091.6|1096.8|1091.8|1093|1088|369
1623933900000|2021-06-17 12:45:00|1096.7|1091.7|1099.6|1094.6|1101.2|1096.2|1095.2|1090.2|300
1623934200000|2021-06-17 12:50:00|1099.8|1094.8|1100.1|1095.1|1100.2|1095.2|1097|1092|211
1623934500000|2021-06-17 12:55:00|1100.5|1095.5|1098.2|1093.2|1100.8|1095.8|1095.8|1090.8|266
1623934800000|2021-06-17 13:00:00|1098|1093|1097.3|1092.3|1100.4|1095.4|1096.6|1091.6|320
1623935100000|2021-06-17 13:05:00|1097.2|1092.2|1095.8|1090.8|1097.6|1092.6|1094.3|1089.3|300
1623935400000|2021-06-17 13:10:00|1095.9|1090.9|1097.2|1092.2|1097.7|1092.7|1094.6|1089.6|271
1623935700000|2021-06-17 13:15:00|1097.3|1092.3|1096.6|1091.6|1097.5|1092.5|1095.6|1090.6|277
1623936000000|2021-06-17 13:20:00|1096.5|1091.5|1095.7|1090.7|1096.6|1091.6|1092.2|1087.2|283
1623936300000|2021-06-17 13:25:00|1095.8|1090.8|1094.8|1089.8|1096.4|1091.4|1093.5|1088.5|251
1623936600000|2021-06-17 13:30:00|1094.9|1089.9|1102.1|1097.1|1103.2|1098.2|1092.9|1087.9|410
1623936900000|2021-06-17 13:35:00|1101.9|1096.9|1102.6|1097.6|1103.7|1098.7|1100.9|1095.9|360
1623937200000|2021-06-17 13:40:00|1102.7|1097.7|1097.8|1092.8|1103|1098|1097.3|1092.3|350
1623937500000|2021-06-17 13:45:00|1098.1|1093.1|1095.1|1090.1|1098.8|1093.8|1094.9|1089.9|246
1623937800000|2021-06-17 13:50:00|1094.9|1089.9|1094.7|1089.7|1095.7|1090.7|1093.6|1088.6|256
1623938100000|2021-06-17 13:55:00|1094.8|1089.8|1093.4|1088.4|1094.9|1089.9|1093.1|1088.1|301
1623938400000|2021-06-17 14:00:00|1093.3|1088.3|1091|1086|1093.4|1088.4|1090.4|1085.4|439
1623938700000|2021-06-17 14:05:00|1091.1|1086.1|1092|1087|1092.3|1087.3|1090.4|1085.4|328
1623939000000|2021-06-17 14:10:00|1091.9|1086.9|1089.4|1084.4|1092.1|1087.1|1088|1083|325
1623939300000|2021-06-17 14:15:00|1089.3|1084.3|1089.5|1084.5|1089.7|1084.7|1087.4|1082.4|297
1623939600000|2021-06-17 14:20:00|1089.3|1084.3|1091.2|1086.2|1092.8|1087.8|1088.7|1083.7|258
1623939900000|2021-06-17 14:25:00|1091|1086|1088.9|1083.9|1092|1087|1088.7|1083.7|303
1623940200000|2021-06-17 14:30:00|1089.1|1084.1|1093.1|1088.1|1093.5|1088.5|1088.8|1083.8|262
1623940500000|2021-06-17 14:35:00|1093.6|1088.6|1090.9|1085.9|1094.6|1089.6|1090.4|1085.4|220
1623940800000|2021-06-17 14:40:00|1090.8|1085.8|1092.6|1087.6|1093.5|1088.5|1089.4|1084.4|169
1623941100000|2021-06-17 14:45:00|1092.7|1087.7|1088.7|1083.7|1094.2|1089.2|1088.7|1083.7|216
1623941400000|2021-06-17 14:50:00|1088.6|1083.6|1088.9|1083.9|1090.7|1085.7|1088.5|1083.5|209
1623941700000|2021-06-17 14:55:00|1089|1084|1088.7|1083.7|1089.8|1084.8|1087.6|1082.6|180
1623942000000|2021-06-17 15:00:00|1089|1084|1087.9|1082.9|1090.2|1085.2|1087.8|1082.8|217
1623942300000|2021-06-17 15:05:00|1088|1083|1085.9|1080.9|1088|1083|1085.4|1080.4|222
1623942600000|2021-06-17 15:10:00|1085.8|1080.8|1082|1077|1086|1081|1081.8|1076.8|368
1623942900000|2021-06-17 15:15:00|1082.1|1077.1|1082.1|1077.1|1082.2|1077.2|1080.4|1075.4|244
1623943200000|2021-06-17 15:20:00|1082.2|1077.2|1079.4|1074.4|1082.4|1077.4|1078.9|1073.9|250
1623943500000|2021-06-17 15:25:00|1079.5|1074.5|1079.5|1074.5|1080.6|1075.6|1078.7|1073.7|259
1623943800000|2021-06-17 15:30:00|1079.7|1074.7|1076|1071|1079.9|1074.9|1075.2|1070.2|310
1623944100000|2021-06-17 15:35:00|1076.1|1071.1|1075.7|1070.7|1077|1072|1075|1070|191
1623944400000|2021-06-17 15:40:00|1075.9|1070.9|1071.9|1066.9|1076|1071|1071.4|1066.4|255
1623944700000|2021-06-17 15:45:00|1072|1067|1072.2|1067.2|1072.5|1067.5|1070.6|1065.6|259
1623945000000|2021-06-17 15:50:00|1072.1|1067.1|1075|1070|1075|1070|1071|1066|234
1623945300000|2021-06-17 15:55:00|1074.9|1069.9|1076|1071|1076.1|1071.1|1071.9|1066.9|233
1623945600000|2021-06-17 16:00:00|1075.9|1070.9|1069.8|1064.8|1076.6|1071.6|1069.3|1064.3|257
1623945900000|2021-06-17 16:05:00|1069.7|1064.7|1067.9|1062.9|1070.6|1065.6|1066.5|1061.5|181
1623946200000|2021-06-17 16:10:00|1067.8|1062.8|1070.6|1065.6|1070.8|1065.8|1066|1061|240
1623946500000|2021-06-17 16:15:00|1070.5|1065.5|1067.6|1062.6|1070.9|1065.9|1067.2|1062.2|219
1623946800000|2021-06-17 16:20:00|1067.5|1062.5|1066.7|1061.7|1067.9|1062.9|1066.1|1061.1|239
1623947100000|2021-06-17 16:25:00|1066.8|1061.8|1066.5|1061.5|1067.7|1062.7|1065.5|1060.5|246
1623947400000|2021-06-17 16:30:00|1066.3|1061.3|1067.3|1062.3|1067.9|1062.9|1065.7|1060.7|305
1623947700000|2021-06-17 16:35:00|1067.1|1062.1|1066.5|1061.5|1068.6|1063.6|1066.4|1061.4|193
1623948000000|2021-06-17 16:40:00|1066.6|1061.6|1065.9|1060.9|1066.8|1061.8|1065.5|1060.5|169
1623948300000|2021-06-17 16:45:00|1065.8|1060.8|1066.7|1061.7|1066.9|1061.9|1065.8|1060.8|152
1623948600000|2021-06-17 16:50:00|1066.5|1061.5|1066.2|1061.2|1067.1|1062.1|1065.6|1060.6|217
1623948900000|2021-06-17 16:55:00|1066.3|1061.3|1063.6|1058.6|1066.3|1061.3|1063.2|1058.2|212
1623949200000|2021-06-17 17:00:00|1063.8|1058.8|1061.7|1056.7|1065|1060|1059.9|1054.9|267
1623949500000|2021-06-17 17:05:00|1061.8|1056.8|1061.2|1056.2|1063.2|1058.2|1061.1|1056.1|197
1623949800000|2021-06-17 17:10:00|1061.3|1056.3|1058.8|1053.8|1061.8|1056.8|1057.6|1052.6|199
1623950100000|2021-06-17 17:15:00|1058.7|1053.7|1059.9|1054.9|1060.8|1055.8|1058.7|1053.7|204
1623950400000|2021-06-17 17:20:00|1060|1055|1057.9|1052.9|1060.1|1055.1|1057.9|1052.9|176
1623950700000|2021-06-17 17:25:00|1058|1053|1057|1052|1058.2|1053.2|1055|1050|221
1623951000000|2021-06-17 17:30:00|1057.4|1052.4|1058.6|1053.6|1058.8|1053.8|1056.4|1051.4|158
1623951300000|2021-06-17 17:35:00|1058.5|1053.5|1055.7|1050.7|1058.5|1053.5|1055.1|1050.1|209
1623951600000|2021-06-17 17:40:00|1055.8|1050.8|1053.9|1048.9|1056.4|1051.4|1053.9|1048.9|132
1623951900000|2021-06-17 17:45:00|1054|1049|1052.6|1047.6|1054.2|1049.2|1051.2|1046.2|162
1623952200000|2021-06-17 17:50:00|1052.8|1047.8|1057|1052|1057|1052|1052.6|1047.6|132
1623952500000|2021-06-17 17:55:00|1056.9|1051.9|1061.1|1056.1|1061.4|1056.4|1056.9|1051.9|124
1623952800000|2021-06-17 18:00:00|1061.5|1056.5|1063.5|1058.5|1064|1059|1060.5|1055.5|181
1623953100000|2021-06-17 18:05:00|1063.4|1058.4|1067.5|1062.5|1067.7|1062.7|1063.1|1058.1|169
1623953400000|2021-06-17 18:10:00|1067.6|1062.6|1064.2|1059.2|1068|1063|1063.2|1058.2|207
1623953700000|2021-06-17 18:15:00|1064.3|1059.3|1066.6|1061.6|1066.7|1061.7|1063.9|1058.9|149
1623954000000|2021-06-17 18:20:00|1066.8|1061.8|1066.8|1061.8|1068|1063|1066.4|1061.4|126
1623954300000|2021-06-17 18:25:00|1066.7|1061.7|1066.7|1061.7|1067.5|1062.5|1065|1060|110
1623954600000|2021-06-17 18:30:00|1066.6|1061.6|1065|1060|1066.8|1061.8|1064.3|1059.3|132
1623954900000|2021-06-17 18:35:00|1065.1|1060.1|1064.7|1059.7|1065.5|1060.5|1063.6|1058.6|136
1623955200000|2021-06-17 18:40:00|1064.6|1059.6|1066|1061|1066.2|1061.2|1064.6|1059.6|135
1623955500000|2021-06-17 18:45:00|1066.1|1061.1|1066|1061|1067.6|1062.6|1065.8|1060.8|187
1623955800000|2021-06-17 18:50:00|1066.3|1061.3|1066.5|1061.5|1066.5|1061.5|1065.6|1060.6|105
1623956100000|2021-06-17 18:55:00|1066.8|1061.8|1067.5|1062.5|1068.6|1063.6|1066.8|1061.8|125
1623956400000|2021-06-17 19:00:00|1067.4|1062.4|1069.4|1064.4|1069.4|1064.4|1067.4|1062.4|104
1623956700000|2021-06-17 19:05:00|1069.6|1064.6|1070|1065|1070.1|1065.1|1069.1|1064.1|70
1623957000000|2021-06-17 19:10:00|1069.9|1064.9|1070.9|1065.9|1071.5|1066.5|1069.6|1064.6|87
1623957300000|2021-06-17 19:15:00|1071|1066|1069.9|1064.9|1071.3|1066.3|1069.7|1064.7|104
1623957600000|2021-06-17 19:20:00|1070|1065|1068.3|1063.3|1070.5|1065.5|1067.6|1062.6|142
1623957900000|2021-06-17 19:25:00|1068.4|1063.4|1071.5|1066.5|1071.5|1066.5|1068.3|1063.3|81
1623958200000|2021-06-17 19:30:00|1072.2|1067.2|1069.2|1064.2|1072.2|1067.2|1069|1064|79
1623958500000|2021-06-17 19:35:00|1069.3|1064.3|1069.8|1064.8|1069.9|1064.9|1068.7|1063.7|86
1623958800000|2021-06-17 19:40:00|1069.7|1064.7|1069.4|1064.4|1069.8|1064.8|1068.7|1063.7|83
1623959100000|2021-06-17 19:45:00|1069.3|1064.3|1068.8|1063.8|1069.7|1064.7|1068.7|1063.7|59
1623959400000|2021-06-17 19:50:00|1068.9|1063.9|1067.3|1062.3|1068.9|1063.9|1067.2|1062.2|70
1623959700000|2021-06-17 19:55:00|1067.5|1062.5|1068.2|1063.2|1068.5|1063.5|1066.8|1061.8|164
1623960000000|2021-06-17 20:00:00|1068.1|1063.1|1066.7|1061.7|1069.1|1064.1|1066.4|1061.4|92
1623960300000|2021-06-17 20:05:00|1066.6|1061.6|1071.4|1066.4|1071.4|1066.4|1066.4|1061.4|116
1623960600000|2021-06-17 20:10:00|1071.6|1066.6|1075.1|1070.1|1075.1|1070.1|1071.2|1066.2|100
1623960900000|2021-06-17 20:15:00|1075.2|1070.2|1071.5|1066.5|1076.6|1071.6|1071.2|1066.2|44
1623961200000|2021-06-17 20:20:00|1071.6|1066.6|1070.5|1065.5|1071.6|1066.6|1070.3|1065.3|29
1623961500000|2021-06-17 20:25:00|1070.9|1065.9|1069.3|1064.3|1071.2|1066.2|1069.3|1064.3|51
1623961800000|2021-06-17 20:30:00|1069|1064|1067.9|1062.9|1070|1065|1067.9|1062.9|40
1623962100000|2021-06-17 20:35:00|1067.8|1062.8|1066.8|1061.8|1067.8|1062.8|1065.8|1060.8|51
1623962400000|2021-06-17 20:40:00|1066.9|1061.9|1063|1058|1067.9|1062.9|1062.9|1057.9|45
1623962700000|2021-06-17 20:45:00|1062.8|1057.8|1057.1|1052.1|1062.8|1057.8|1057.1|1052.1|86
1623963000000|2021-06-17 20:50:00|1057.2|1052.2|1064.8|1059.8|1064.9|1059.9|1057|1052|94
1623963300000|2021-06-17 20:55:00|1065.2|1060.2|1068.8|1063.8|1071.5|1066.5|1065.2|1060.2|85
1623967200000|2021-06-17 22:00:00|1069.5|1055.9|1067.2|1062.2|1071.4|1062.3|1066.8|1055.7|46
1623967500000|2021-06-17 22:05:00|1067.3|1062.3|1065.1|1060.1|1067.8|1062.8|1064.6|1059.6|41
1623967800000|2021-06-17 22:10:00|1065|1060|1067.8|1062.8|1068.2|1063.2|1065|1060|13
1623968100000|2021-06-17 22:15:00|1067.6|1062.6|1067.6|1062.6|1068|1063|1067.2|1062.2|27
1623968400000|2021-06-17 22:20:00|1067.7|1062.7|1067.3|1062.3|1067.9|1062.9|1067.2|1062.2|38
1623968700000|2021-06-17 22:25:00|1067.4|1062.4|1068.4|1063.4|1068.5|1063.5|1067|1062|28
1623969000000|2021-06-17 22:30:00|1068.3|1063.3|1068|1063|1069|1064|1068|1063|24
1623969300000|2021-06-17 22:35:00|1067.9|1062.9|1067.2|1062.2|1068.4|1063.4|1066.5|1061.5|58
1623969600000|2021-06-17 22:40:00|1067.5|1062.5|1067.4|1062.4|1068.1|1063.1|1067.3|1062.3|28
1623969900000|2021-06-17 22:45:00|1067.3|1062.3|1066.9|1061.9|1067.5|1062.5|1066.3|1061.3|87
1623970200000|2021-06-17 22:50:00|1067|1062|1067.8|1062.8|1068.1|1063.1|1067|1062|22
1623970500000|2021-06-17 22:55:00|1067.6|1062.6|1067.2|1062.2|1068.2|1063.2|1066.9|1061.9|33
1623970800000|2021-06-17 23:00:00|1067.8|1062.8|1067.1|1062.1|1068|1063|1066.3|1061.3|37
1623971100000|2021-06-17 23:05:00|1066.9|1061.9|1067.3|1062.3|1068.2|1063.2|1066.9|1061.9|15
1623971400000|2021-06-17 23:10:00|1067.2|1062.2|1067.2|1062.2|1067.5|1062.5|1067.2|1062.2|25
1623971700000|2021-06-17 23:15:00|1067.3|1062.3|1067.1|1062.1|1068.4|1063.4|1067.1|1062.1|24
1623972000000|2021-06-17 23:20:00|1067|1062|1067|1062|1067.1|1062.1|1067|1062|5
1623972300000|2021-06-17 23:25:00|1067.1|1062.1|1067.4|1062.4|1067.9|1062.9|1065.8|1060.8|24
1623972600000|2021-06-17 23:30:00|1067.5|1062.5|1066.6|1061.6|1067.6|1062.6|1066.5|1061.5|43
1623972900000|2021-06-17 23:35:00|1066.7|1061.7|1066.9|1061.9|1067.4|1062.4|1065.9|1060.9|53
1623973200000|2021-06-17 23:40:00|1067|1062|1067.5|1062.5|1068.3|1063.3|1067|1062|45
1623973500000|2021-06-17 23:45:00|1067.6|1062.6|1068.7|1063.7|1068.9|1063.9|1067.6|1062.6|96
1623973800000|2021-06-17 23:50:00|1068.6|1063.6|1070.9|1065.9|1071.9|1066.9|1068.2|1063.2|99
1623974100000|2021-06-17 23:55:00|1071.3|1066.3|1069.2|1064.2|1072.3|1067.3|1069.1|1064.1|47
1623974400000|2021-06-18 00:00:00|1069.3|1064.3|1071.5|1066.5|1072|1067|1069.1|1064.1|94
1623974700000|2021-06-18 00:05:00|1071.4|1066.4|1072.8|1067.8|1073.9|1068.9|1071.3|1066.3|123
1623975000000|2021-06-18 00:10:00|1072.9|1067.9|1077.2|1072.2|1077.2|1072.2|1072.7|1067.7|110
1623975300000|2021-06-18 00:15:00|1077|1072|1077.6|1072.6|1077.8|1072.8|1075.7|1070.7|109
1623975600000|2021-06-18 00:20:00|1077.5|1072.5|1082.9|1077.9|1083.1|1078.1|1076.9|1071.9|124
1623975900000|2021-06-18 00:25:00|1083.3|1078.3|1083.1|1078.1|1083.5|1078.5|1080.8|1075.8|140
1623976200000|2021-06-18 00:30:00|1083|1078|1080.9|1075.9|1083.7|1078.7|1080.9|1075.9|77
1623976500000|2021-06-18 00:35:00|1080.8|1075.8|1080.3|1075.3|1080.9|1075.9|1079.6|1074.6|36
1623976800000|2021-06-18 00:40:00|1080.4|1075.4|1080.7|1075.7|1082.2|1077.2|1080.4|1075.4|52
1623977100000|2021-06-18 00:45:00|1080.9|1075.9|1080.2|1075.2|1081.9|1076.9|1080.2|1075.2|47
1623977400000|2021-06-18 00:50:00|1080.1|1075.1|1078|1073|1080.1|1075.1|1077.1|1072.1|56
1623977700000|2021-06-18 00:55:00|1078.1|1073.1|1077.6|1072.6|1078.6|1073.6|1077.5|1072.5|28
1623978000000|2021-06-18 01:00:00|1077.7|1072.7|1079.2|1074.2|1079.3|1074.3|1077.6|1072.6|95
1623978300000|2021-06-18 01:05:00|1079.1|1074.1|1078.9|1073.9|1080|1075|1078.2|1073.2|47
1623978600000|2021-06-18 01:10:00|1078.8|1073.8|1077.9|1072.9|1079.6|1074.6|1077.1|1072.1|74
1623978900000|2021-06-18 01:15:00|1077.8|1072.8|1079.9|1074.9|1079.9|1074.9|1077.6|1072.6|105
1623979200000|2021-06-18 01:20:00|1079.8|1074.8|1080.3|1075.3|1080.5|1075.5|1078.2|1073.2|75
1623979500000|2021-06-18 01:25:00|1080.2|1075.2|1080.3|1075.3|1080.9|1075.9|1080|1075|47
1623979800000|2021-06-18 01:30:00|1080.2|1075.2|1083.2|1078.2|1083.8|1078.8|1080.1|1075.1|91
1623980100000|2021-06-18 01:35:00|1083.3|1078.3|1083|1078|1084.3|1079.3|1082.4|1077.4|105
1623980400000|2021-06-18 01:40:00|1083.1|1078.1|1082.3|1077.3|1083.2|1078.2|1081.4|1076.4|85
1623980700000|2021-06-18 01:45:00|1082.4|1077.4|1081.3|1076.3|1082.4|1077.4|1081.2|1076.2|107
1623981000000|2021-06-18 01:50:00|1081.2|1076.2|1080.2|1075.2|1081.4|1076.4|1080.1|1075.1|45
1623981300000|2021-06-18 01:55:00|1080.1|1075.1|1081.2|1076.2|1081.4|1076.4|1079.6|1074.6|76
1623981600000|2021-06-18 02:00:00|1081.1|1076.1|1080.9|1075.9|1081.8|1076.8|1080.9|1075.9|43
1623981900000|2021-06-18 02:05:00|1080.8|1075.8|1080.4|1075.4|1081.6|1076.6|1079.9|1074.9|70
1623982200000|2021-06-18 02:10:00|1080.6|1075.6|1079.9|1074.9|1080.6|1075.6|1078.9|1073.9|79
1623982500000|2021-06-18 02:15:00|1079.5|1074.5|1080|1075|1080.2|1075.2|1078.9|1073.9|82
1623982800000|2021-06-18 02:20:00|1079.9|1074.9|1079.8|1074.8|1080.2|1075.2|1079|1074|45
1623983100000|2021-06-18 02:25:00|1080|1075|1080.1|1075.1|1080.7|1075.7|1079.7|1074.7|66
1623983400000|2021-06-18 02:30:00|1080|1075|1081.5|1076.5|1081.5|1076.5|1079.4|1074.4|94
1623983700000|2021-06-18 02:35:00|1081.4|1076.4|1080.8|1075.8|1081.4|1076.4|1080.1|1075.1|74
1623984000000|2021-06-18 02:40:00|1080.9|1075.9|1079.8|1074.8|1081.1|1076.1|1079.6|1074.6|75
1623984300000|2021-06-18 02:45:00|1079.9|1074.9|1078.9|1073.9|1080|1075|1078.8|1073.8|113
1623984600000|2021-06-18 02:50:00|1079|1074|1080.1|1075.1|1080.2|1075.2|1078.3|1073.3|51
1623984900000|2021-06-18 02:55:00|1080.2|1075.2|1080.5|1075.5|1080.6|1075.6|1080|1075|36
1623985200000|2021-06-18 03:00:00|1080.6|1075.6|1079.9|1074.9|1081.9|1076.9|1079.5|1074.5|49
1623985500000|2021-06-18 03:05:00|1080|1075|1080.8|1075.8|1080.8|1075.8|1079.2|1074.2|40
1623985800000|2021-06-18 03:10:00|1080.6|1075.6|1080.7|1075.7|1081.4|1076.4|1080.4|1075.4|42
1623986100000|2021-06-18 03:15:00|1080.6|1075.6|1080.7|1075.7|1080.8|1075.8|1080.5|1075.5|52
1623986400000|2021-06-18 03:20:00|1080.6|1075.6|1080.8|1075.8|1080.9|1075.9|1080.6|1075.6|17
1623986700000|2021-06-18 03:25:00|1080.9|1075.9|1081.5|1076.5|1081.6|1076.6|1080.8|1075.8|16
1623987000000|2021-06-18 03:30:00|1081.4|1076.4|1081.5|1076.5|1081.7|1076.7|1081.3|1076.3|28
1623987300000|2021-06-18 03:35:00|1081.4|1076.4|1081.3|1076.3|1081.7|1076.7|1080.5|1075.5|30
1623987600000|2021-06-18 03:40:00|1081.2|1076.2|1081.7|1076.7|1081.7|1076.7|1081.2|1076.2|20
1623987900000|2021-06-18 03:45:00|1081.6|1076.6|1081.3|1076.3|1081.6|1076.6|1081.3|1076.3|19
1623988200000|2021-06-18 03:50:00|1081.4|1076.4|1081.1|1076.1|1081.4|1076.4|1080.9|1075.9|13
1623988500000|2021-06-18 03:55:00|1080.8|1075.8|1080.3|1075.3|1080.8|1075.8|1080.3|1075.3|27
1623988800000|2021-06-18 04:00:00|1080.4|1075.4|1079.8|1074.8|1080.4|1075.4|1079.6|1074.6|34
1623989100000|2021-06-18 04:05:00|1079.7|1074.7|1079.7|1074.7|1079.8|1074.8|1078.9|1073.9|39
1623989400000|2021-06-18 04:10:00|1079.6|1074.6|1079.3|1074.3|1079.8|1074.8|1079.1|1074.1|26
1623989700000|2021-06-18 04:15:00|1079.4|1074.4|1079.5|1074.5|1080.3|1075.3|1079.4|1074.4|25
1623990000000|2021-06-18 04:20:00|1079.8|1074.8|1079.7|1074.7|1080.1|1075.1|1079.5|1074.5|23
1623990300000|2021-06-18 04:25:00|1079.5|1074.5|1080.2|1075.2|1080.2|1075.2|1078.7|1073.7|36
1623990600000|2021-06-18 04:30:00|1079.9|1074.9|1078.7|1073.7|1079.9|1074.9|1078.7|1073.7|9
1623990900000|2021-06-18 04:35:00|1078.6|1073.6|1078.7|1073.7|1079.1|1074.1|1078.1|1073.1|24
1623991200000|2021-06-18 04:40:00|1079.3|1074.3|1079.9|1074.9|1080.2|1075.2|1079.3|1074.3|31
1623991500000|2021-06-18 04:45:00|1079.8|1074.8|1080.4|1075.4|1081|1076|1079.6|1074.6|37
1623991800000|2021-06-18 04:50:00|1080.3|1075.3|1079.4|1074.4|1080.5|1075.5|1079.4|1074.4|19
1623992100000|2021-06-18 04:55:00|1079.3|1074.3|1077.8|1072.8|1079.3|1074.3|1077.6|1072.6|33
1623992400000|2021-06-18 05:00:00|1077.7|1072.7|1076.9|1071.9|1081.3|1073|1076.7|1069|98
1623992700000|2021-06-18 05:05:00|1077|1072|1074.9|1069.9|1077.3|1072.3|1073.7|1068.7|104
1623993000000|2021-06-18 05:10:00|1075.2|1070.2|1074.2|1069.2|1077.7|1072.7|1074.2|1069.2|123
1623993300000|2021-06-18 05:15:00|1074.1|1069.1|1071.7|1066.7|1074.3|1069.3|1071.7|1066.7|86
1623993600000|2021-06-18 05:20:00|1071.6|1066.6|1072.5|1067.5|1072.6|1067.6|1070.9|1065.9|53
1623993900000|2021-06-18 05:25:00|1072.9|1067.9|1070.4|1065.4|1073.1|1068.1|1070.3|1065.3|80
1623994200000|2021-06-18 05:30:00|1070.3|1065.3|1071.9|1066.9|1072.1|1067.1|1070.3|1065.3|101
1623994500000|2021-06-18 05:35:00|1071.8|1066.8|1071.6|1066.6|1072.8|1067.8|1070.5|1065.5|93
1623994800000|2021-06-18 05:40:00|1071.5|1066.5|1073.5|1068.5|1073.5|1068.5|1071.1|1066.1|55
1623995100000|2021-06-18 05:45:00|1073.4|1068.4|1076.6|1071.6|1076.6|1071.6|1073.3|1068.3|69
1623995400000|2021-06-18 05:50:00|1076.5|1071.5|1076.1|1071.1|1076.8|1071.8|1075.8|1070.8|65
1623995700000|2021-06-18 05:55:00|1076.2|1071.2|1074.5|1069.5|1076.4|1071.4|1074.5|1069.5|68
1623996000000|2021-06-18 06:00:00|1074.6|1069.6|1073.8|1068.8|1074.6|1069.6|1072.7|1067.7|156
1623996300000|2021-06-18 06:05:00|1073.9|1068.9|1074.2|1069.2|1075.8|1070.8|1073.8|1068.8|96
1623996600000|2021-06-18 06:10:00|1074.3|1069.3|1076.3|1071.3|1076.3|1071.3|1074.2|1069.2|105
1623996900000|2021-06-18 06:15:00|1076.4|1071.4|1079|1074|1079.2|1074.2|1076.1|1071.1|89
1623997200000|2021-06-18 06:20:00|1079.1|1074.1|1076.4|1071.4|1079.3|1074.3|1076.2|1071.2|48
1623997500000|2021-06-18 06:25:00|1076.3|1071.3|1076.3|1071.3|1076.6|1071.6|1075.2|1070.2|66
1623997800000|2021-06-18 06:30:00|1076.2|1071.2|1073.6|1068.6|1076.2|1071.2|1073.5|1068.5|65
1623998100000|2021-06-18 06:35:00|1073.7|1068.7|1072.9|1067.9|1073.7|1068.7|1072.8|1067.8|88
1623998400000|2021-06-18 06:40:00|1072.8|1067.8|1073.3|1068.3|1073.7|1068.7|1072.7|1067.7|79
1623998700000|2021-06-18 06:45:00|1073.2|1068.2|1072.9|1067.9|1073.5|1068.5|1071|1066|110
1623999000000|2021-06-18 06:50:00|1073.1|1068.1|1073.3|1068.3|1074|1069|1072.9|1067.9|74
1623999300000|2021-06-18 06:55:00|1073.2|1068.2|1074.9|1069.9|1075.1|1070.1|1072.7|1067.7|100
1623999600000|2021-06-18 07:00:00|1074.8|1069.8|1075.9|1070.9|1076.7|1071.7|1074.5|1069.5|151
1623999900000|2021-06-18 07:05:00|1075.7|1070.7|1077.6|1072.6|1078.7|1073.7|1075.4|1070.4|131
1624000200000|2021-06-18 07:10:00|1077.7|1072.7|1078.2|1073.2|1078.8|1073.8|1076.4|1071.4|134
1624000500000|2021-06-18 07:15:00|1078.1|1073.1|1077.2|1072.2|1079.1|1074.1|1076.6|1071.6|130
1624000800000|2021-06-18 07:20:00|1077.1|1072.1|1078.9|1073.9|1079|1074|1076.2|1071.2|95
1624001100000|2021-06-18 07:25:00|1078.8|1073.8|1079.6|1074.6|1079.9|1074.9|1078|1073|60
1624001400000|2021-06-18 07:30:00|1079.7|1074.7|1081.2|1076.2|1081.4|1076.4|1079.3|1074.3|84
1624001700000|2021-06-18 07:35:00|1081.1|1076.1|1085.5|1080.5|1085.8|1080.8|1081.1|1076.1|110
1624002000000|2021-06-18 07:40:00|1085.7|1080.7|1086.5|1081.5|1087|1082|1082.8|1077.8|145
1624002300000|2021-06-18 07:45:00|1086.4|1081.4|1087|1082|1087.2|1082.2|1085.5|1080.5|83
1624002600000|2021-06-18 07:50:00|1086.9|1081.9|1088.6|1083.6|1089.3|1084.3|1086.8|1081.8|146
1624002900000|2021-06-18 07:55:00|1088.5|1083.5|1087.4|1082.4|1088.7|1083.7|1086.3|1081.3|120
1624003200000|2021-06-18 08:00:00|1087.5|1082.5|1088.4|1083.4|1090.7|1085.7|1087.3|1082.3|118
1624003500000|2021-06-18 08:05:00|1088.1|1083.1|1088|1083|1089.3|1084.3|1087.3|1082.3|130
1624003800000|2021-06-18 08:10:00|1088.1|1083.1|1086.3|1081.3|1088.2|1083.2|1085.6|1080.6|78
1624004100000|2021-06-18 08:15:00|1086.4|1081.4|1087|1082|1087.2|1082.2|1086.4|1081.4|55
1624004400000|2021-06-18 08:20:00|1087.5|1082.5|1087.6|1082.6|1088.7|1083.7|1087|1082|95
1624004700000|2021-06-18 08:25:00|1087.9|1082.9|1088.8|1083.8|1089.2|1084.2|1086.1|1081.1|113
1624005000000|2021-06-18 08:30:00|1088.5|1083.5|1086.8|1081.8|1089|1084|1086.5|1081.5|99
1624005300000|2021-06-18 08:35:00|1087.3|1082.3|1086.7|1081.7|1087.4|1082.4|1085.9|1080.9|82
1624005600000|2021-06-18 08:40:00|1086.8|1081.8|1086.9|1081.9|1087.1|1082.1|1086.3|1081.3|68
1624005900000|2021-06-18 08:45:00|1086.8|1081.8|1085.1|1080.1|1087.1|1082.1|1085.1|1080.1|65
1624006200000|2021-06-18 08:50:00|1084.9|1079.9|1085.1|1080.1|1085.5|1080.5|1084.3|1079.3|65
1624006500000|2021-06-18 08:55:00|1085.2|1080.2|1084.8|1079.8|1085.2|1080.2|1083.6|1078.6|68
1624006800000|2021-06-18 09:00:00|1084.6|1079.6|1083.9|1078.9|1084.7|1079.7|1083.8|1078.8|71
1624007100000|2021-06-18 09:05:00|1083.8|1078.8|1084.7|1079.7|1084.8|1079.8|1083.2|1078.2|82
1624007400000|2021-06-18 09:10:00|1084.6|1079.6|1085.1|1080.1|1085.9|1080.9|1084.6|1079.6|59
1624007700000|2021-06-18 09:15:00|1085.2|1080.2|1085.3|1080.3|1086|1081|1085.1|1080.1|71
1624008000000|2021-06-18 09:20:00|1085.2|1080.2|1086.8|1081.8|1087|1082|1085.2|1080.2|76
1624008300000|2021-06-18 09:25:00|1086.7|1081.7|1087.3|1082.3|1087.4|1082.4|1086.1|1081.1|64
1624008600000|2021-06-18 09:30:00|1087.4|1082.4|1087.7|1082.7|1087.9|1082.9|1087.1|1082.1|32
1624008900000|2021-06-18 09:35:00|1087.8|1082.8|1088.3|1083.3|1088.4|1083.4|1087.3|1082.3|57
1624009200000|2021-06-18 09:40:00|1088.2|1083.2|1088.1|1083.1|1088.7|1083.7|1087.9|1082.9|111
1624009500000|2021-06-18 09:45:00|1088|1083|1087.9|1082.9|1088.4|1083.4|1087.7|1082.7|78
1624009800000|2021-06-18 09:50:00|1087.8|1082.8|1088|1083|1088.1|1083.1|1086.9|1081.9|91
1624010100000|2021-06-18 09:55:00|1087.9|1082.9|1089.1|1084.1|1089.5|1084.5|1087.9|1082.9|120
1624010400000|2021-06-18 10:00:00|1089.2|1084.2|1085.9|1080.9|1089.2|1084.2|1085.8|1080.8|100
1624010700000|2021-06-18 10:05:00|1086|1081|1083.5|1078.5|1086|1081|1083.2|1078.2|158
1624011000000|2021-06-18 10:10:00|1083.6|1078.6|1082.6|1077.6|1083.9|1078.9|1082.3|1077.3|99
1624011300000|2021-06-18 10:15:00|1082.7|1077.7|1082.9|1077.9|1083.2|1078.2|1081.5|1076.5|106
1624011600000|2021-06-18 10:20:00|1083|1078|1083.7|1078.7|1083.8|1078.8|1082.4|1077.4|64
1624011900000|2021-06-18 10:25:00|1083.6|1078.6|1082.8|1077.8|1083.6|1078.6|1082.6|1077.6|40
1624012200000|2021-06-18 10:30:00|1082.7|1077.7|1085.8|1080.8|1085.8|1080.8|1082.1|1077.1|84
1624012500000|2021-06-18 10:35:00|1085.9|1080.9|1085.6|1080.6|1086.6|1081.6|1085.1|1080.1|47
1624012800000|2021-06-18 10:40:00|1086.4|1081.4|1085.5|1080.5|1087.2|1082.2|1084.4|1079.4|69
1624013100000|2021-06-18 10:45:00|1085.6|1080.6|1087.9|1082.9|1088|1083|1085.6|1080.6|74
1624013400000|2021-06-18 10:50:00|1087.8|1082.8|1087.3|1082.3|1088.3|1083.3|1087.2|1082.2|61
1624013700000|2021-06-18 10:55:00|1087.2|1082.2|1086.9|1081.9|1087.4|1082.4|1086.4|1081.4|38
1624014000000|2021-06-18 11:00:00|1086.8|1081.8|1084.3|1079.3|1086.9|1081.9|1084.1|1079.1|76
1624014300000|2021-06-18 11:05:00|1084.2|1079.2|1084.4|1079.4|1084.4|1079.4|1083.1|1078.1|146
1624014600000|2021-06-18 11:10:00|1084.9|1079.9|1085.7|1080.7|1085.9|1080.9|1084.6|1079.6|64
1624014900000|2021-06-18 11:15:00|1085.6|1080.6|1084.9|1079.9|1086.2|1081.2|1084.9|1079.9|44
1624015200000|2021-06-18 11:20:00|1084.8|1079.8|1085.6|1080.6|1085.9|1080.9|1084|1079|95
1624015500000|2021-06-18 11:25:00|1085.7|1080.7|1085.7|1080.7|1086.3|1081.3|1085.7|1080.7|29
1624015800000|2021-06-18 11:30:00|1085.8|1080.8|1086.6|1081.6|1087.1|1082.1|1085.8|1080.8|80
1624016100000|2021-06-18 11:35:00|1086.7|1081.7|1083.3|1078.3|1087|1082|1083|1078|78
1624016400000|2021-06-18 11:40:00|1083.4|1078.4|1082.4|1077.4|1083.9|1078.9|1081.9|1076.9|91
1624016700000|2021-06-18 11:45:00|1082.5|1077.5|1082|1077|1082.5|1077.5|1081.1|1076.1|107
1624017000000|2021-06-18 11:50:00|1081.8|1076.8|1082.6|1077.6|1082.9|1077.9|1081.6|1076.6|92
1624017300000|2021-06-18 11:55:00|1082.7|1077.7|1085.3|1080.3|1085.8|1080.8|1082.5|1077.5|77
1624017600000|2021-06-18 12:00:00|1085.4|1080.4|1080.8|1075.8|1085.5|1080.5|1080.8|1075.8|166
1624017900000|2021-06-18 12:05:00|1080.9|1075.9|1079.8|1074.8|1081.4|1076.4|1079.7|1074.7|133
1624018200000|2021-06-18 12:10:00|1079.7|1074.7|1079.3|1074.3|1082.2|1077.2|1079.1|1074.1|234
1624018500000|2021-06-18 12:15:00|1079.2|1074.2|1078.5|1073.5|1080.2|1075.2|1078.2|1073.2|153
1624018800000|2021-06-18 12:20:00|1077.8|1072.8|1076|1071|1077.8|1072.8|1073.4|1068.4|386
1624019100000|2021-06-18 12:25:00|1075.8|1070.8|1073.3|1068.3|1076.2|1071.2|1072.2|1067.2|290
1624019400000|2021-06-18 12:30:00|1072.6|1067.6|1075.5|1070.5|1077.3|1072.3|1072.3|1067.3|282
1624019700000|2021-06-18 12:35:00|1075.6|1070.6|1078.8|1073.8|1079.6|1074.6|1074|1069|306
1624020000000|2021-06-18 12:40:00|1078.9|1073.9|1074.5|1069.5|1079|1074|1073.2|1068.2|258
1624020300000|2021-06-18 12:45:00|1074.6|1069.6|1070.3|1065.3|1075.5|1070.5|1069.5|1064.5|255
1624020600000|2021-06-18 12:50:00|1070.2|1065.2|1071.6|1066.6|1071.6|1066.6|1067.4|1062.4|202
1624020900000|2021-06-18 12:55:00|1071.8|1066.8|1069.8|1064.8|1072.3|1067.3|1067.9|1062.9|190
1624021200000|2021-06-18 13:00:00|1069.7|1064.7|1072.2|1067.2|1072.8|1067.8|1069.7|1064.7|275
1624021500000|2021-06-18 13:05:00|1072|1067|1074.6|1069.6|1075|1070|1070.3|1065.3|196
1624021800000|2021-06-18 13:10:00|1074.3|1069.3|1075|1070|1075.3|1070.3|1071.5|1066.5|202
1624022100000|2021-06-18 13:15:00|1074.9|1069.9|1076|1071|1076.4|1071.4|1073.6|1068.6|213
1624022400000|2021-06-18 13:20:00|1076.1|1071.1|1071.6|1066.6|1078.2|1073.2|1071.2|1066.2|252
1624022700000|2021-06-18 13:25:00|1071.7|1066.7|1067.9|1062.9|1072.3|1067.3|1067.9|1062.9|241
1624023000000|2021-06-18 13:30:00|1067.7|1062.7|1063.8|1058.8|1067.9|1062.9|1063.1|1058.1|558
1624023300000|2021-06-18 13:35:00|1063.6|1058.6|1061.6|1056.6|1064|1059|1059.9|1054.9|383
1624023600000|2021-06-18 13:40:00|1061.5|1056.5|1069.1|1064.1|1069.1|1064.1|1060.6|1055.6|343
1624023900000|2021-06-18 13:45:00|1068.7|1063.7|1069.4|1064.4|1069.4|1064.4|1067|1062|302
1624024200000|2021-06-18 13:50:00|1069.5|1064.5|1071.8|1066.8|1073.2|1068.2|1068.8|1063.8|315
1624024500000|2021-06-18 13:55:00|1071.7|1066.7|1072.2|1067.2|1073.2|1068.2|1071.1|1066.1|326
1624024800000|2021-06-18 14:00:00|1072.1|1067.1|1063.6|1058.6|1074.1|1069.1|1062|1057|358
1624025100000|2021-06-18 14:05:00|1063.5|1058.5|1065|1060|1065.7|1060.7|1063.3|1058.3|285
1624025400000|2021-06-18 14:10:00|1065.1|1060.1|1064.4|1059.4|1065.9|1060.9|1063.6|1058.6|271
1624025700000|2021-06-18 14:15:00|1064.5|1059.5|1064|1059|1064.8|1059.8|1063.2|1058.2|235
1624026000000|2021-06-18 14:20:00|1063.9|1058.9|1061.8|1056.8|1064.8|1059.8|1061.8|1056.8|241
1624026300000|2021-06-18 14:25:00|1061.9|1056.9|1058.5|1053.5|1062.2|1057.2|1056.9|1051.9|313
1624026600000|2021-06-18 14:30:00|1058.3|1053.3|1057.9|1052.9|1058.9|1053.9|1056.7|1051.7|264
1624026900000|2021-06-18 14:35:00|1058.1|1053.1|1063.7|1058.7|1063.9|1058.9|1058.1|1053.1|240
1624027200000|2021-06-18 14:40:00|1063.6|1058.6|1064.1|1059.1|1064.7|1059.7|1061.7|1056.7|313
1624027500000|2021-06-18 14:45:00|1064.3|1059.3|1062.3|1057.3|1064.8|1059.8|1061.2|1056.2|278
1624027800000|2021-06-18 14:50:00|1062.2|1057.2|1059|1054|1062.8|1057.8|1058.9|1053.9|319
1624028100000|2021-06-18 14:55:00|1058.8|1053.8|1058.8|1053.8|1059.1|1054.1|1057.4|1052.4|219
1624028400000|2021-06-18 15:00:00|1058.9|1053.9|1055.5|1050.5|1059.7|1054.7|1055.5|1050.5|222
1624028700000|2021-06-18 15:05:00|1055.4|1050.4|1053.7|1048.7|1055.6|1050.6|1053.3|1048.3|226
1624029000000|2021-06-18 15:10:00|1053.8|1048.8|1053.8|1048.8|1054.6|1049.6|1053|1048|211
1624029300000|2021-06-18 15:15:00|1054|1049|1056|1051|1056.1|1051.1|1053.7|1048.7|209
1624029600000|2021-06-18 15:20:00|1056.1|1051.1|1055|1050|1056.7|1051.7|1054.9|1049.9|204
1624029900000|2021-06-18 15:25:00|1055.1|1050.1|1054.4|1049.4|1056.3|1051.3|1054.3|1049.3|131
1624030200000|2021-06-18 15:30:00|1054.5|1049.5|1055.9|1050.9|1056.3|1051.3|1052.8|1047.8|183
1624030500000|2021-06-18 15:35:00|1056|1051|1056.6|1051.6|1058.6|1053.6|1054.7|1049.7|168
1624030800000|2021-06-18 15:40:00|1056.8|1051.8|1057.1|1052.1|1057.8|1052.8|1055.8|1050.8|74
1624031100000|2021-06-18 15:45:00|1057|1052|1057.8|1052.8|1059.1|1054.1|1057|1052|84
1624031400000|2021-06-18 15:50:00|1057.9|1052.9|1055.7|1050.7|1057.9|1052.9|1055.2|1050.2|122
1624031700000|2021-06-18 15:55:00|1055.6|1050.6|1056.3|1051.3|1056.9|1051.9|1055.3|1050.3|142
1624032000000|2021-06-18 16:00:00|1056.2|1051.2|1054.6|1049.6|1056.5|1051.5|1054.1|1049.1|164
1624032300000|2021-06-18 16:05:00|1054.5|1049.5|1053.9|1048.9|1054.8|1049.8|1053.7|1048.7|132
1624032600000|2021-06-18 16:10:00|1053.8|1048.8|1051.8|1046.8|1053.9|1048.9|1051.2|1046.2|107
1624032900000|2021-06-18 16:15:00|1051.6|1046.6|1051.1|1046.1|1051.9|1046.9|1050.1|1045.1|139
1624033200000|2021-06-18 16:20:00|1050.9|1045.9|1051.7|1046.7|1051.9|1046.9|1050.5|1045.5|104
1624033500000|2021-06-18 16:25:00|1051.8|1046.8|1051.9|1046.9|1052.5|1047.5|1050.9|1045.9|119
1624033800000|2021-06-18 16:30:00|1052|1047|1052.1|1047.1|1053.1|1048.1|1051.2|1046.2|137
1624034100000|2021-06-18 16:35:00|1052|1047|1051.1|1046.1|1052.9|1047.9|1051|1046|127
1624034400000|2021-06-18 16:40:00|1051|1046|1050.2|1045.2|1051.6|1046.6|1049.7|1044.7|142
1624034700000|2021-06-18 16:45:00|1050.1|1045.1|1049.6|1044.6|1050.3|1045.3|1048.7|1043.7|188
1624035000000|2021-06-18 16:50:00|1049.5|1044.5|1048.3|1043.3|1050.1|1045.1|1048.1|1043.1|132
1624035300000|2021-06-18 16:55:00|1048.4|1043.4|1046.5|1041.5|1049.6|1044.6|1045.9|1040.9|154
1624035600000|2021-06-18 17:00:00|1046.9|1041.9|1049|1044|1049.9|1044.9|1046.4|1041.4|207
1624035900000|2021-06-18 17:05:00|1049.1|1044.1|1050.3|1045.3|1050.3|1045.3|1048.4|1043.4|124
1624036200000|2021-06-18 17:10:00|1050.2|1045.2|1050.1|1045.1|1050.9|1045.9|1050|1045|71
1624036500000|2021-06-18 17:15:00|1050|1045|1050.5|1045.5|1050.7|1045.7|1049.8|1044.8|97
1624036800000|2021-06-18 17:20:00|1050.4|1045.4|1049.4|1044.4|1050.4|1045.4|1049.2|1044.2|122
1624037100000|2021-06-18 17:25:00|1049.5|1044.5|1047.8|1042.8|1049.8|1044.8|1047.4|1042.4|108
1624037400000|2021-06-18 17:30:00|1047.7|1042.7|1048.9|1043.9|1049.3|1044.3|1047.7|1042.7|125
1624037700000|2021-06-18 17:35:00|1049|1044|1050.9|1045.9|1051.9|1046.9|1048.8|1043.8|157
1624038000000|2021-06-18 17:40:00|1050.8|1045.8|1051.6|1046.6|1052.1|1047.1|1050.8|1045.8|126
1624038300000|2021-06-18 17:45:00|1051.8|1046.8|1051.3|1046.3|1052|1047|1050.9|1045.9|117
1624038600000|2021-06-18 17:50:00|1051.4|1046.4|1052.9|1047.9|1053.6|1048.6|1051|1046|78
1624038900000|2021-06-18 17:55:00|1053|1048|1053.1|1048.1|1054|1049|1052.9|1047.9|107
1624039200000|2021-06-18 18:00:00|1053|1048|1054.3|1049.3|1054.8|1049.8|1052.5|1047.5|158
1624039500000|2021-06-18 18:05:00|1054.2|1049.2|1054.9|1049.9|1055.7|1050.7|1054|1049|156
1624039800000|2021-06-18 18:10:00|1055|1050|1054.3|1049.3|1055.3|1050.3|1054.3|1049.3|90
1624040100000|2021-06-18 18:15:00|1054.2|1049.2|1051.9|1046.9|1054.4|1049.4|1051.4|1046.4|109
1624040400000|2021-06-18 18:20:00|1052|1047|1053.3|1048.3|1053.4|1048.4|1051.9|1046.9|148
1624040700000|2021-06-18 18:25:00|1053.5|1048.5|1052.3|1047.3|1053.5|1048.5|1051.6|1046.6|108
1624041000000|2021-06-18 18:30:00|1052.4|1047.4|1051.3|1046.3|1052.7|1047.7|1051.2|1046.2|82
1624041300000|2021-06-18 18:35:00|1051.1|1046.1|1051.7|1046.7|1052.2|1047.2|1051.1|1046.1|96
1624041600000|2021-06-18 18:40:00|1051.8|1046.8|1050|1045|1052.4|1047.4|1049.9|1044.9|113
1624041900000|2021-06-18 18:45:00|1050.2|1045.2|1049.1|1044.1|1050.7|1045.7|1049|1044|65
1624042200000|2021-06-18 18:50:00|1049.2|1044.2|1049.5|1044.5|1050.1|1045.1|1048.7|1043.7|93
1624042500000|2021-06-18 18:55:00|1049.4|1044.4|1047.9|1042.9|1049.4|1044.4|1047.6|1042.6|167
1624042800000|2021-06-18 19:00:00|1048|1043|1048.2|1043.2|1048.8|1043.8|1047.4|1042.4|177
1624043100000|2021-06-18 19:05:00|1048.1|1043.1|1047.8|1042.8|1048.4|1043.4|1047.3|1042.3|151
1624043400000|2021-06-18 19:10:00|1047.9|1042.9|1049.5|1044.5|1049.8|1044.8|1047.6|1042.6|130
1624043700000|2021-06-18 19:15:00|1049.4|1044.4|1050|1045|1050|1045|1049.1|1044.1|97
1624044000000|2021-06-18 19:20:00|1050.3|1045.3|1050.2|1045.2|1050.4|1045.4|1049.7|1044.7|46
1624044300000|2021-06-18 19:25:00|1050.3|1045.3|1049.9|1044.9|1050.7|1045.7|1049.4|1044.4|104
1624044600000|2021-06-18 19:30:00|1049.8|1044.8|1048.1|1043.1|1049.8|1044.8|1047.9|1042.9|125
1624044900000|2021-06-18 19:35:00|1048|1043|1047.6|1042.6|1048.2|1043.2|1047.6|1042.6|60
1624045200000|2021-06-18 19:40:00|1047.5|1042.5|1048.1|1043.1|1048.3|1043.3|1047.3|1042.3|91
1624045500000|2021-06-18 19:45:00|1048|1043|1047.6|1042.6|1048.2|1043.2|1047.5|1042.5|70
1624045800000|2021-06-18 19:50:00|1047.7|1042.7|1047.6|1042.6|1048.3|1043.3|1047.5|1042.5|91
1624046100000|2021-06-18 19:55:00|1047.5|1042.5|1045.5|1040.5|1048|1043|1045.5|1040.5|148
1624046400000|2021-06-18 20:00:00|1045.4|1040.4|1046|1041|1047.2|1042.2|1045.4|1040.4|52
1624046700000|2021-06-18 20:05:00|1045.8|1040.8|1045.5|1040.5|1045.8|1040.8|1045.5|1040.5|4
1624047000000|2021-06-18 20:10:00|1045.8|1040.8|1045.8|1040.8|1046.4|1041.4|1045.6|1040.6|15
1624047300000|2021-06-18 20:15:00|1046|1041|1045.6|1040.6|1046.4|1041.4|1045.6|1040.6|14
1624047600000|2021-06-18 20:20:00|1045.8|1040.8|1045.9|1040.9|1046.2|1041.2|1045.8|1040.8|11
1624047900000|2021-06-18 20:25:00|1045.8|1040.8|1046|1041|1046|1041|1045.7|1040.7|3
1624048200000|2021-06-18 20:30:00|1045.9|1040.9|1045.5|1040.5|1045.9|1040.9|1045.3|1040.3|22
1624048500000|2021-06-18 20:35:00|1045.6|1040.6|1045|1040|1045.7|1040.7|1044.9|1039.9|21
1624048800000|2021-06-18 20:40:00|1045.2|1040.2|1045.5|1040.5|1045.9|1040.9|1045.2|1040.2|15
1624049100000|2021-06-18 20:45:00|1045|1040|1044.4|1039.4|1045.3|1040.3|1044.4|1039.4|19
1624049400000|2021-06-18 20:50:00|1044.5|1039.5|1044.9|1039.9|1044.9|1039.9|1044.4|1039.4|15
1624049700000|2021-06-18 20:55:00|1045.4|1040.4|1050.8|1034.2|1050.9|1040.4|1043.2|1034.1|38
1624226400000|2021-06-20 22:00:00|1046.4|1041.4|1047.1|1042.1|1048.4|1043.4|1046.2|1041.2|60
1624226700000|2021-06-20 22:05:00|1047.2|1042.2|1049.5|1044.5|1049.5|1044.5|1047.2|1042.2|61
1624227000000|2021-06-20 22:10:00|1049.7|1044.7|1047.8|1042.8|1049.7|1044.7|1047.8|1042.8|38
1624227300000|2021-06-20 22:15:00|1047.7|1042.7|1047.9|1042.9|1047.9|1042.9|1047.7|1042.7|15
1624227600000|2021-06-20 22:20:00|1048.9|1043.9|1049.7|1044.7|1049.8|1044.8|1048.8|1043.8|15
1624227900000|2021-06-20 22:25:00|1049.6|1044.6|1049.6|1044.6|1049.9|1044.9|1049|1044|38
1624228200000|2021-06-20 22:30:00|1049.7|1044.7|1051.6|1046.6|1051.6|1046.6|1049.6|1044.6|42
1624228500000|2021-06-20 22:35:00|1051.7|1046.7|1050|1045|1051.7|1046.7|1049.7|1044.7|35
1624228800000|2021-06-20 22:40:00|1049.9|1044.9|1049.4|1044.4|1050|1045|1048|1043|52
1624229100000|2021-06-20 22:45:00|1049.3|1044.3|1050.9|1045.9|1051|1046|1049.2|1044.2|34
1624229400000|2021-06-20 22:50:00|1050.8|1045.8|1051|1046|1051.1|1046.1|1049.9|1044.9|33
1624229700000|2021-06-20 22:55:00|1050.9|1045.9|1050.3|1045.3|1051.2|1046.2|1050.3|1045.3|18
1624230000000|2021-06-20 23:00:00|1050.5|1045.5|1049.4|1044.4|1050.5|1045.5|1048.8|1043.8|24
1624230300000|2021-06-20 23:05:00|1049.1|1044.1|1049.8|1044.8|1050.6|1045.6|1048.8|1043.8|46
1624230600000|2021-06-20 23:10:00|1049.9|1044.9|1050|1045|1050.3|1045.3|1049.1|1044.1|46
1624230900000|2021-06-20 23:15:00|1049.5|1044.5|1049.4|1044.4|1050.2|1045.2|1049.1|1044.1|35
1624231200000|2021-06-20 23:20:00|1049.5|1044.5|1049.5|1044.5|1050.5|1045.5|1049.4|1044.4|25
1624231500000|2021-06-20 23:25:00|1049.6|1044.6|1049.2|1044.2|1050.1|1045.1|1049.2|1044.2|23
1624231800000|2021-06-20 23:30:00|1049.3|1044.3|1050.9|1045.9|1051|1046|1049.3|1044.3|46
1624232100000|2021-06-20 23:35:00|1050.8|1045.8|1049.5|1044.5|1050.8|1045.8|1049.2|1044.2|37
1624232400000|2021-06-20 23:40:00|1049.6|1044.6|1049.2|1044.2|1049.9|1044.9|1047.8|1042.8|62
1624232700000|2021-06-20 23:45:00|1049.3|1044.3|1048.8|1043.8|1050.9|1045.9|1048|1043|79
1624233000000|2021-06-20 23:50:00|1048.9|1043.9|1048.8|1043.8|1050.3|1045.3|1048.6|1043.6|70
1624233300000|2021-06-20 23:55:00|1048.4|1043.4|1048.1|1043.1|1049.2|1044.2|1047.9|1042.9|49
1624233600000|2021-06-21 00:00:00|1048|1043|1046|1041|1048.1|1043.1|1046|1041|101
1624233900000|2021-06-21 00:05:00|1045.9|1040.9|1046.3|1041.3|1046.5|1041.5|1044.7|1039.7|84
1624234200000|2021-06-21 00:10:00|1046.8|1041.8|1045.2|1040.2|1047|1042|1045.2|1040.2|77
1624234500000|2021-06-21 00:15:00|1045.1|1040.1|1045.9|1040.9|1046.1|1041.1|1044.7|1039.7|58
1624234800000|2021-06-21 00:20:00|1046|1041|1046.5|1041.5|1046.8|1041.8|1045.9|1040.9|59
1624235100000|2021-06-21 00:25:00|1046.6|1041.6|1047.3|1042.3|1047.6|1042.6|1046.6|1041.6|67
1624235400000|2021-06-21 00:30:00|1047.2|1042.2|1046.7|1041.7|1047.3|1042.3|1046.2|1041.2|57
1624235700000|2021-06-21 00:35:00|1046.8|1041.8|1047.5|1042.5|1047.6|1042.6|1046.3|1041.3|65
1624236000000|2021-06-21 00:40:00|1047.6|1042.6|1046.9|1041.9|1047.8|1042.8|1046.5|1041.5|76
1624236300000|2021-06-21 00:45:00|1047.1|1042.1|1046|1041|1047.2|1042.2|1045.9|1040.9|76
1624236600000|2021-06-21 00:50:00|1046.1|1041.1|1046.8|1041.8|1047.3|1042.3|1046.1|1041.1|47
1624236900000|2021-06-21 00:55:00|1046.7|1041.7|1046.8|1041.8|1047|1042|1046.1|1041.1|38
1624237200000|2021-06-21 01:00:00|1047|1042|1045.3|1040.3|1047.7|1042.7|1045.2|1040.2|150
1624237500000|2021-06-21 01:05:00|1045.2|1040.2|1043.3|1038.3|1045.3|1040.3|1043.1|1038.1|139
1624237800000|2021-06-21 01:10:00|1043.4|1038.4|1044.8|1039.8|1045.8|1040.8|1043.2|1038.2|127
1624238100000|2021-06-21 01:15:00|1044.7|1039.7|1043.9|1038.9|1044.7|1039.7|1042.8|1037.8|149
1624238400000|2021-06-21 01:20:00|1044|1039|1046|1041|1046|1041|1042.8|1037.8|154
1624238700000|2021-06-21 01:25:00|1046.3|1041.3|1044.9|1039.9|1046.3|1041.3|1044.3|1039.3|65
1624239000000|2021-06-21 01:30:00|1045|1040|1043.4|1038.4|1045|1040|1043.4|1038.4|60
1624239300000|2021-06-21 01:35:00|1043.5|1038.5|1043.9|1038.9|1043.9|1038.9|1043.2|1038.2|99
1624239600000|2021-06-21 01:40:00|1044.1|1039.1|1041.2|1036.2|1044.1|1039.1|1041.1|1036.1|90
1624239900000|2021-06-21 01:45:00|1041.1|1036.1|1041.5|1036.5|1042|1037|1041|1036|69
1624240200000|2021-06-21 01:50:00|1041.4|1036.4|1041.1|1036.1|1042.6|1037.6|1040.9|1035.9|90
1624240500000|2021-06-21 01:55:00|1041.2|1036.2|1041.3|1036.3|1042.6|1037.6|1040.9|1035.9|117
1624240800000|2021-06-21 02:00:00|1041.2|1036.2|1041.2|1036.2|1041.6|1036.6|1040.7|1035.7|99
1624241100000|2021-06-21 02:05:00|1041.3|1036.3|1041.4|1036.4|1042.2|1037.2|1040.3|1035.3|101
1624241400000|2021-06-21 02:10:00|1041.5|1036.5|1040.9|1035.9|1041.6|1036.6|1040.5|1035.5|106
1624241700000|2021-06-21 02:15:00|1040.8|1035.8|1040.7|1035.7|1041.6|1036.6|1040.6|1035.6|65
1624242000000|2021-06-21 02:20:00|1040.9|1035.9|1042.5|1037.5|1042.5|1037.5|1040.7|1035.7|57
1624242300000|2021-06-21 02:25:00|1042.6|1037.6|1041.6|1036.6|1042.7|1037.7|1040.9|1035.9|52
1624242600000|2021-06-21 02:30:00|1041.5|1036.5|1041.1|1036.1|1041.6|1036.6|1040.7|1035.7|76
1624242900000|2021-06-21 02:35:00|1041|1036|1041.6|1036.6|1041.8|1036.8|1040.9|1035.9|74
1624243200000|2021-06-21 02:40:00|1041.4|1036.4|1043|1038|1043|1038|1041.4|1036.4|94
1624243500000|2021-06-21 02:45:00|1042.9|1037.9|1041.8|1036.8|1043|1038|1041.8|1036.8|60
1624243800000|2021-06-21 02:50:00|1041.9|1036.9|1042.4|1037.4|1042.8|1037.8|1041.9|1036.9|77
1624244100000|2021-06-21 02:55:00|1042.3|1037.3|1042.7|1037.7|1042.8|1037.8|1042.2|1037.2|92
1624244400000|2021-06-21 03:00:00|1042.9|1037.9|1042.5|1037.5|1042.9|1037.9|1042|1037|78
1624244700000|2021-06-21 03:05:00|1042.4|1037.4|1041.2|1036.2|1042.4|1037.4|1041.2|1036.2|92
1624245000000|2021-06-21 03:10:00|1041.1|1036.1|1041.3|1036.3|1041.8|1036.8|1041.1|1036.1|127
1624245300000|2021-06-21 03:15:00|1041.4|1036.4|1041|1036|1041.5|1036.5|1040.7|1035.7|84
1624245600000|2021-06-21 03:20:00|1041.5|1036.5|1041.1|1036.1|1041.5|1036.5|1040.8|1035.8|58
1624245900000|2021-06-21 03:25:00|1041.5|1036.5|1041.6|1036.6|1041.6|1036.6|1040.7|1035.7|80
1624246200000|2021-06-21 03:30:00|1041.5|1036.5|1039|1034|1041.6|1036.6|1038.9|1033.9|90
1624246500000|2021-06-21 03:35:00|1039.1|1034.1|1038.8|1033.8|1039.4|1034.4|1037.6|1032.6|116
1624246800000|2021-06-21 03:40:00|1039|1034|1039|1034|1039.8|1034.8|1038.6|1033.6|119
1624247100000|2021-06-21 03:45:00|1038.9|1033.9|1037.9|1032.9|1039|1034|1037.7|1032.7|66
1624247400000|2021-06-21 03:50:00|1038|1033|1038.2|1033.2|1038.3|1033.3|1037.8|1032.8|49
1624247700000|2021-06-21 03:55:00|1038.4|1033.4|1038.4|1033.4|1039.3|1034.3|1038.4|1033.4|28
1624248000000|2021-06-21 04:00:00|1038.5|1033.5|1037.7|1032.7|1038.5|1033.5|1037.2|1032.2|121
1624248300000|2021-06-21 04:05:00|1037.6|1032.6|1038.9|1033.9|1039.4|1034.4|1037.4|1032.4|48
1624248600000|2021-06-21 04:10:00|1039.1|1034.1|1037.7|1032.7|1039.7|1034.7|1037.6|1032.6|42
1624248900000|2021-06-21 04:15:00|1037.5|1032.5|1037.5|1032.5|1038.2|1033.2|1037.3|1032.3|77
1624249200000|2021-06-21 04:20:00|1038|1033|1040.1|1035.1|1040.2|1035.2|1038|1033|26
1624249500000|2021-06-21 04:25:00|1039.9|1034.9|1039|1034|1039.9|1034.9|1038.9|1033.9|39
1624249800000|2021-06-21 04:30:00|1039.1|1034.1|1037.3|1032.3|1039.4|1034.4|1037.3|1032.3|35
1624250100000|2021-06-21 04:35:00|1037.4|1032.4|1036.8|1031.8|1037.8|1032.8|1036.8|1031.8|63
1624250400000|2021-06-21 04:40:00|1036.9|1031.9|1038.2|1033.2|1038.9|1033.9|1036.9|1031.9|57
1624250700000|2021-06-21 04:45:00|1038.1|1033.1|1038.6|1033.6|1039.1|1034.1|1037.6|1032.6|34
1624251000000|2021-06-21 04:50:00|1038.5|1033.5|1038.2|1033.2|1038.6|1033.6|1037.4|1032.4|52
1624251300000|2021-06-21 04:55:00|1038.1|1033.1|1038.7|1033.7|1038.7|1033.7|1037.8|1032.8|20
1624251600000|2021-06-21 05:00:00|1038.6|1033.6|1037.6|1032.6|1038.8|1033.8|1037.3|1032.3|91
1624251900000|2021-06-21 05:05:00|1037.7|1032.7|1036.9|1031.9|1038.1|1033.1|1036.6|1031.6|64
1624252200000|2021-06-21 05:10:00|1037|1032|1036.6|1031.6|1037.6|1032.6|1036.6|1031.6|37
1624252500000|2021-06-21 05:15:00|1036.4|1031.4|1037.7|1032.7|1037.8|1032.8|1035.1|1030.1|75
1624252800000|2021-06-21 05:20:00|1037.6|1032.6|1036.2|1031.2|1037.8|1032.8|1036.2|1031.2|39
1624253100000|2021-06-21 05:25:00|1036.1|1031.1|1035.4|1030.4|1036.2|1031.2|1035.1|1030.1|71
1624253400000|2021-06-21 05:30:00|1035.5|1030.5|1031|1026|1035.5|1030.5|1030|1025|247
1624253700000|2021-06-21 05:35:00|1030.9|1025.9|1031.5|1026.5|1033|1028|1030.8|1025.8|127
1624254000000|2021-06-21 05:40:00|1031.4|1026.4|1031.4|1026.4|1032.9|1027.9|1031.4|1026.4|109
1624254300000|2021-06-21 05:45:00|1031.3|1026.3|1031.1|1026.1|1032.3|1027.3|1031|1026|115
1624254600000|2021-06-21 05:50:00|1030.9|1025.9|1030.3|1025.3|1031.2|1026.2|1030.3|1025.3|105
1624254900000|2021-06-21 05:55:00|1030.4|1025.4|1031.7|1026.7|1031.8|1026.8|1030.4|1025.4|137
1624255200000|2021-06-21 06:00:00|1031.6|1026.6|1032|1027|1033.1|1028.1|1031.1|1026.1|174
1624255500000|2021-06-21 06:05:00|1031.9|1026.9|1033.5|1028.5|1033.6|1028.6|1031.7|1026.7|125
1624255800000|2021-06-21 06:10:00|1033.4|1028.4|1034.9|1029.9|1037.1|1032.1|1033.4|1028.4|172
1624256100000|2021-06-21 06:15:00|1035.3|1030.3|1037.8|1032.8|1039.6|1034.6|1034.5|1029.5|142
1624256400000|2021-06-21 06:20:00|1038.3|1033.3|1042.8|1037.8|1042.8|1037.8|1037.9|1032.9|98
1624256700000|2021-06-21 06:25:00|1042.9|1037.9|1042.7|1037.7|1043|1038|1040.8|1035.8|112
1624257000000|2021-06-21 06:30:00|1042.6|1037.6|1047.1|1042.1|1047.4|1042.4|1042.2|1037.2|92
1624257300000|2021-06-21 06:35:00|1046.6|1041.6|1045|1040|1046.6|1041.6|1044.4|1039.4|56
1624257600000|2021-06-21 06:40:00|1045.1|1040.1|1043.7|1038.7|1045.4|1040.4|1043|1038|45
1624257900000|2021-06-21 06:45:00|1043.8|1038.8|1043.8|1038.8|1044.3|1039.3|1043|1038|150
1624258200000|2021-06-21 06:50:00|1043.7|1038.7|1043.2|1038.2|1043.8|1038.8|1042|1037|104
1624258500000|2021-06-21 06:55:00|1043.1|1038.1|1043.1|1038.1|1044|1039|1042.9|1037.9|100
1624258800000|2021-06-21 07:00:00|1043.2|1038.2|1042.3|1037.3|1044.2|1039.2|1042.2|1037.2|124
1624259100000|2021-06-21 07:05:00|1042.4|1037.4|1040.5|1035.5|1043.6|1038.6|1039.3|1034.3|123
1624259400000|2021-06-21 07:10:00|1040.2|1035.2|1041.5|1036.5|1041.6|1036.6|1039.9|1034.9|146
1624259700000|2021-06-21 07:15:00|1041.6|1036.6|1040.9|1035.9|1042.2|1037.2|1040.2|1035.2|106
1624260000000|2021-06-21 07:20:00|1040.8|1035.8|1038.7|1033.7|1041.4|1036.4|1038|1033|164
1624260300000|2021-06-21 07:25:00|1038.4|1033.4|1037.2|1032.2|1040.4|1035.4|1037.1|1032.1|101
1624260600000|2021-06-21 07:30:00|1037.7|1032.7|1039.8|1034.8|1039.9|1034.9|1036.6|1031.6|155
1624260900000|2021-06-21 07:35:00|1040.1|1035.1|1039.6|1034.6|1040.2|1035.2|1038.7|1033.7|67
1624261200000|2021-06-21 07:40:00|1039.8|1034.8|1042.1|1037.1|1042.6|1037.6|1039.8|1034.8|110
1624261500000|2021-06-21 07:45:00|1042|1037|1042.1|1037.1|1042.9|1037.9|1041.7|1036.7|84
1624261800000|2021-06-21 07:50:00|1042.2|1037.2|1045.1|1040.1|1045.3|1040.3|1040.7|1035.7|134
1624262100000|2021-06-21 07:55:00|1045.2|1040.2|1043.4|1038.4|1045.2|1040.2|1042.9|1037.9|122
1624262400000|2021-06-21 08:00:00|1043.3|1038.3|1043.3|1038.3|1046.1|1041.1|1043.2|1038.2|124
1624262700000|2021-06-21 08:05:00|1042.7|1037.7|1044.8|1039.8|1045|1040|1042.2|1037.2|97
1624263000000|2021-06-21 08:10:00|1044.7|1039.7|1047.6|1042.6|1047.7|1042.7|1044.7|1039.7|137
1624263300000|2021-06-21 08:15:00|1047.2|1042.2|1046.8|1041.8|1047.8|1042.8|1046.2|1041.2|69
1624263600000|2021-06-21 08:20:00|1046.7|1041.7|1048.4|1043.4|1049.6|1044.6|1046.7|1041.7|59
1624263900000|2021-06-21 08:25:00|1048.3|1043.3|1048.2|1043.2|1048.8|1043.8|1047.4|1042.4|97
1624264200000|2021-06-21 08:30:00|1048.3|1043.3|1049.1|1044.1|1049.7|1044.7|1048.2|1043.2|99
1624264500000|2021-06-21 08:35:00|1049|1044|1050|1045|1050.3|1045.3|1048.3|1043.3|119
1624264800000|2021-06-21 08:40:00|1050.1|1045.1|1044.9|1039.9|1050.1|1045.1|1044.9|1039.9|120
1624265100000|2021-06-21 08:45:00|1044.7|1039.7|1047.3|1042.3|1047.9|1042.9|1044.7|1039.7|129
1624265400000|2021-06-21 08:50:00|1047.4|1042.4|1047.3|1042.3|1047.7|1042.7|1045.2|1040.2|100
1624265700000|2021-06-21 08:55:00|1047.5|1042.5|1048.1|1043.1|1049|1044|1047.5|1042.5|71
1624266000000|2021-06-21 09:00:00|1048|1043|1047.8|1042.8|1048.5|1043.5|1047.1|1042.1|91
1624266300000|2021-06-21 09:05:00|1047.7|1042.7|1048|1043|1048.3|1043.3|1046.2|1041.2|73
1624266600000|2021-06-21 09:10:00|1048.1|1043.1|1048.5|1043.5|1049.3|1044.3|1048.1|1043.1|67
1624266900000|2021-06-21 09:15:00|1048.3|1043.3|1048|1043|1049|1044|1047.7|1042.7|89
1624267200000|2021-06-21 09:20:00|1048.1|1043.1|1051.5|1046.5|1051.6|1046.6|1048|1043|112
1624267500000|2021-06-21 09:25:00|1051.6|1046.6|1052.5|1047.5|1052.5|1047.5|1051|1046|84
1624267800000|2021-06-21 09:30:00|1052.4|1047.4|1051.3|1046.3|1052.6|1047.6|1051.1|1046.1|100
1624268100000|2021-06-21 09:35:00|1051.2|1046.2|1050.9|1045.9|1052.3|1047.3|1050.8|1045.8|60
1624268400000|2021-06-21 09:40:00|1051|1046|1051.6|1046.6|1051.7|1046.7|1050.7|1045.7|70
1624268700000|2021-06-21 09:45:00|1051.4|1046.4|1052.5|1047.5|1052.5|1047.5|1051.3|1046.3|58
1624269000000|2021-06-21 09:50:00|1052.6|1047.6|1049.5|1044.5|1053.3|1048.3|1049.4|1044.4|141
1624269300000|2021-06-21 09:55:00|1049.8|1044.8|1048.6|1043.6|1050.3|1045.3|1048.4|1043.4|78
1624269600000|2021-06-21 10:00:00|1048.9|1043.9|1048.5|1043.5|1049.5|1044.5|1048.2|1043.2|112
1624269900000|2021-06-21 10:05:00|1048.3|1043.3|1047.9|1042.9|1049.1|1044.1|1047.4|1042.4|116
1624270200000|2021-06-21 10:10:00|1048|1043|1048.7|1043.7|1049.8|1044.8|1048|1043|68
1624270500000|2021-06-21 10:15:00|1048.9|1043.9|1048.1|1043.1|1049.4|1044.4|1048.1|1043.1|103
1624270800000|2021-06-21 10:20:00|1048|1043|1047.2|1042.2|1048|1043|1046.9|1041.9|50
1624271100000|2021-06-21 10:25:00|1047.1|1042.1|1046.5|1041.5|1047.3|1042.3|1046.5|1041.5|27
1624271400000|2021-06-21 10:30:00|1046.6|1041.6|1046.9|1041.9|1047.3|1042.3|1045.8|1040.8|73
1624271700000|2021-06-21 10:35:00|1046.8|1041.8|1045.8|1040.8|1046.9|1041.9|1044.9|1039.9|57
1624272000000|2021-06-21 10:40:00|1045.7|1040.7|1046.4|1041.4|1047|1042|1045.7|1040.7|62
1624272300000|2021-06-21 10:45:00|1046.3|1041.3|1045.7|1040.7|1046.4|1041.4|1044.9|1039.9|57
1624272600000|2021-06-21 10:50:00|1045.6|1040.6|1045.4|1040.4|1045.7|1040.7|1044.3|1039.3|62
1624272900000|2021-06-21 10:55:00|1045.5|1040.5|1045.4|1040.4|1046.4|1041.4|1045.4|1040.4|54
1624273200000|2021-06-21 11:00:00|1045.5|1040.5|1047.6|1042.6|1047.7|1042.7|1045.5|1040.5|75
1624273500000|2021-06-21 11:05:00|1047.5|1042.5|1046.2|1041.2|1048.3|1043.3|1046.2|1041.2|79
1624273800000|2021-06-21 11:10:00|1045.9|1040.9|1046.4|1041.4|1046.6|1041.6|1045.4|1040.4|93
1624274100000|2021-06-21 11:15:00|1046.3|1041.3|1045.8|1040.8|1046.4|1041.4|1044.9|1039.9|48
1624274400000|2021-06-21 11:20:00|1045.7|1040.7|1045.9|1040.9|1046.1|1041.1|1045|1040|54
1624274700000|2021-06-21 11:25:00|1045.8|1040.8|1047.3|1042.3|1047.6|1042.6|1045.8|1040.8|70
1624275000000|2021-06-21 11:30:00|1047.2|1042.2|1046.4|1041.4|1047.3|1042.3|1046.4|1041.4|54
1624275300000|2021-06-21 11:35:00|1046.5|1041.5|1047.6|1042.6|1047.9|1042.9|1046.4|1041.4|71
1624275600000|2021-06-21 11:40:00|1047.5|1042.5|1046|1041|1047.6|1042.6|1045.7|1040.7|67
1624275900000|2021-06-21 11:45:00|1046.1|1041.1|1046.7|1041.7|1048.1|1043.1|1046.1|1041.1|85
1624276200000|2021-06-21 11:50:00|1046.6|1041.6|1048.6|1043.6|1048.7|1043.7|1046|1041|44
1624276500000|2021-06-21 11:55:00|1048.5|1043.5|1048.2|1043.2|1048.9|1043.9|1047.7|1042.7|98
1624276800000|2021-06-21 12:00:00|1048.1|1043.1|1045.6|1040.6|1048.2|1043.2|1045.6|1040.6|103
1624277100000|2021-06-21 12:05:00|1045.4|1040.4|1046.1|1041.1|1047.3|1042.3|1045.2|1040.2|76
1624277400000|2021-06-21 12:10:00|1046|1041|1047.2|1042.2|1047.5|1042.5|1045.1|1040.1|96
1624277700000|2021-06-21 12:15:00|1047.3|1042.3|1047.3|1042.3|1047.7|1042.7|1046.4|1041.4|63
1624278000000|2021-06-21 12:20:00|1047.2|1042.2|1045.1|1040.1|1048.8|1043.8|1044|1039|200
1624278300000|2021-06-21 12:25:00|1045|1040|1043.7|1038.7|1045.9|1040.9|1043.1|1038.1|174
1624278600000|2021-06-21 12:30:00|1043.8|1038.8|1043.6|1038.6|1044.8|1039.8|1042.6|1037.6|195
1624278900000|2021-06-21 12:35:00|1043.5|1038.5|1045.4|1040.4|1046.4|1041.4|1042.8|1037.8|186
1624279200000|2021-06-21 12:40:00|1045.3|1040.3|1040.7|1035.7|1045.3|1040.3|1040.5|1035.5|182
1624279500000|2021-06-21 12:45:00|1040.9|1035.9|1042.9|1037.9|1043.3|1038.3|1040.5|1035.5|196
1624279800000|2021-06-21 12:50:00|1043.2|1038.2|1044|1039|1044.1|1039.1|1042.4|1037.4|164
1624280100000|2021-06-21 12:55:00|1043.9|1038.9|1044.7|1039.7|1045.8|1040.8|1043.9|1038.9|115
1624280400000|2021-06-21 13:00:00|1044.8|1039.8|1048.1|1043.1|1049.4|1044.4|1043.6|1038.6|200
1624280700000|2021-06-21 13:05:00|1048.2|1043.2|1048.5|1043.5|1050.3|1045.3|1048.2|1043.2|183
1624281000000|2021-06-21 13:10:00|1049.1|1044.1|1048.3|1043.3|1049.2|1044.2|1047.1|1042.1|185
1624281300000|2021-06-21 13:15:00|1048.5|1043.5|1050.1|1045.1|1050.1|1045.1|1047.3|1042.3|197
1624281600000|2021-06-21 13:20:00|1050.2|1045.2|1052.7|1047.7|1053|1048|1049.7|1044.7|227
1624281900000|2021-06-21 13:25:00|1052.5|1047.5|1051.8|1046.8|1052.7|1047.7|1051.5|1046.5|106
1624282200000|2021-06-21 13:30:00|1051.7|1046.7|1047.7|1042.7|1051.8|1046.8|1047.3|1042.3|288
1624282500000|2021-06-21 13:35:00|1047.3|1042.3|1046.8|1041.8|1047.5|1042.5|1045.4|1040.4|242
1624282800000|2021-06-21 13:40:00|1046.7|1041.7|1045.7|1040.7|1046.7|1041.7|1044.4|1039.4|250
1624283100000|2021-06-21 13:45:00|1045.6|1040.6|1045.7|1040.7|1045.9|1040.9|1044.2|1039.2|260
1624283400000|2021-06-21 13:50:00|1045.6|1040.6|1044.6|1039.6|1046.4|1041.4|1044|1039|360
1624283700000|2021-06-21 13:55:00|1044.8|1039.8|1045.5|1040.5|1045.8|1040.8|1042.6|1037.6|349
1624284000000|2021-06-21 14:00:00|1044.9|1039.9|1045.1|1040.1|1045.2|1040.2|1042.7|1037.7|409
1624284300000|2021-06-21 14:05:00|1045.2|1040.2|1050.5|1045.5|1050.7|1045.7|1044.9|1039.9|417
1624284600000|2021-06-21 14:10:00|1050.4|1045.4|1052.2|1047.2|1053.1|1048.1|1049.8|1044.8|325
1624284900000|2021-06-21 14:15:00|1052.3|1047.3|1055.4|1050.4|1056.7|1051.7|1052.3|1047.3|344
1624285200000|2021-06-21 14:20:00|1055.3|1050.3|1052.3|1047.3|1055.5|1050.5|1052.2|1047.2|257
1624285500000|2021-06-21 14:25:00|1052.4|1047.4|1056.4|1051.4|1057.1|1052.1|1052|1047|319
1624285800000|2021-06-21 14:30:00|1056.5|1051.5|1057.4|1052.4|1058.3|1053.3|1056.5|1051.5|287
1624286100000|2021-06-21 14:35:00|1057.5|1052.5|1058.1|1053.1|1059.3|1054.3|1057.1|1052.1|219
1624286400000|2021-06-21 14:40:00|1058.4|1053.4|1057|1052|1059.5|1054.5|1056.7|1051.7|242
1624286700000|2021-06-21 14:45:00|1057.1|1052.1|1058.6|1053.6|1059.1|1054.1|1056.7|1051.7|244
1624287000000|2021-06-21 14:50:00|1058.7|1053.7|1059.8|1054.8|1061.1|1056.1|1058.5|1053.5|211
1624287300000|2021-06-21 14:55:00|1059.9|1054.9|1057|1052|1060|1055|1056.5|1051.5|241
1624287600000|2021-06-21 15:00:00|1057.1|1052.1|1058.8|1053.8|1058.8|1053.8|1056.3|1051.3|211
1624287900000|2021-06-21 15:05:00|1058.9|1053.9|1059.4|1054.4|1060.2|1055.2|1058.8|1053.8|198
1624288200000|2021-06-21 15:10:00|1059.3|1054.3|1056.8|1051.8|1059.6|1054.6|1056.8|1051.8|190
1624288500000|2021-06-21 15:15:00|1056.9|1051.9|1059.6|1054.6|1060.1|1055.1|1056.2|1051.2|191
1624288800000|2021-06-21 15:20:00|1059.5|1054.5|1059.5|1054.5|1060.2|1055.2|1058.9|1053.9|138
1624289100000|2021-06-21 15:25:00|1059.4|1054.4|1056.8|1051.8|1060|1055|1056.8|1051.8|115
1624289400000|2021-06-21 15:30:00|1056.7|1051.7|1057.1|1052.1|1057.5|1052.5|1055.6|1050.6|208
1624289700000|2021-06-21 15:35:00|1057|1052|1058.4|1053.4|1058.8|1053.8|1056.9|1051.9|101
1624290000000|2021-06-21 15:40:00|1058.6|1053.6|1059.9|1054.9|1060.8|1055.8|1058.5|1053.5|108
1624290300000|2021-06-21 15:45:00|1060|1055|1062.9|1057.9|1063.2|1058.2|1060|1055|140
1624290600000|2021-06-21 15:50:00|1063|1058|1061.4|1056.4|1064|1059|1061.4|1056.4|152
1624290900000|2021-06-21 15:55:00|1061.3|1056.3|1061.2|1056.2|1061.8|1056.8|1060|1055|192
1624291200000|2021-06-21 16:00:00|1061.3|1056.3|1063.8|1058.8|1064.8|1059.8|1061.3|1056.3|143
1624291500000|2021-06-21 16:05:00|1063.9|1058.9|1062.7|1057.7|1064.1|1059.1|1061.4|1056.4|106
1624291800000|2021-06-21 16:10:00|1062.6|1057.6|1060.5|1055.5|1062.6|1057.6|1059.7|1054.7|132
1624292100000|2021-06-21 16:15:00|1060.6|1055.6|1060.7|1055.7|1062.4|1057.4|1060.2|1055.2|138
1624292400000|2021-06-21 16:20:00|1060.8|1055.8|1060|1055|1061.3|1056.3|1058.8|1053.8|145
1624292700000|2021-06-21 16:25:00|1060.1|1055.1|1059.9|1054.9|1060.5|1055.5|1059.2|1054.2|129
1624293000000|2021-06-21 16:30:00|1060|1055|1061.2|1056.2|1061.2|1056.2|1060|1055|87
1624293300000|2021-06-21 16:35:00|1061.4|1056.4|1062.3|1057.3|1062.5|1057.5|1061|1056|83
1624293600000|2021-06-21 16:40:00|1062.4|1057.4|1061.9|1056.9|1063|1058|1061.9|1056.9|103
1624293900000|2021-06-21 16:45:00|1062|1057|1061.5|1056.5|1063.5|1058.5|1061.3|1056.3|126
1624294200000|2021-06-21 16:50:00|1060.9|1055.9|1060.8|1055.8|1061.6|1056.6|1060.4|1055.4|112
1624294500000|2021-06-21 16:55:00|1060.7|1055.7|1061|1056|1062|1057|1060.7|1055.7|135
1624294800000|2021-06-21 17:00:00|1061.1|1056.1|1061|1056|1061.6|1056.6|1059.1|1054.1|157
1624295100000|2021-06-21 17:05:00|1061.1|1056.1|1061.6|1056.6|1062.9|1057.9|1061|1056|99
1624295400000|2021-06-21 17:10:00|1061.7|1056.7|1062.1|1057.1|1062.4|1057.4|1061.7|1056.7|93
1624295700000|2021-06-21 17:15:00|1062|1057|1061.9|1056.9|1062.3|1057.3|1061.8|1056.8|72
1624296000000|2021-06-21 17:20:00|1061.8|1056.8|1061.9|1056.9|1062.6|1057.6|1061.5|1056.5|81
1624296300000|2021-06-21 17:25:00|1062.1|1057.1|1062.8|1057.8|1063|1058|1062.1|1057.1|74
1624296600000|2021-06-21 17:30:00|1062.9|1057.9|1062.8|1057.8|1063.1|1058.1|1062.6|1057.6|96
1624296900000|2021-06-21 17:35:00|1062.9|1057.9|1063.2|1058.2|1063.4|1058.4|1062.6|1057.6|72
1624297200000|2021-06-21 17:40:00|1063.1|1058.1|1063.9|1058.9|1064.2|1059.2|1063.1|1058.1|101
1624297500000|2021-06-21 17:45:00|1064|1059|1064.2|1059.2|1064.4|1059.4|1063.3|1058.3|129
1624297800000|2021-06-21 17:50:00|1064.3|1059.3|1064.3|1059.3|1064.6|1059.6|1063.8|1058.8|156
1624298100000|2021-06-21 17:55:00|1064.4|1059.4|1063.9|1058.9|1064.6|1059.6|1063.9|1058.9|62
1624298400000|2021-06-21 18:00:00|1063.8|1058.8|1063.8|1058.8|1064.4|1059.4|1063.6|1058.6|136
1624298700000|2021-06-21 18:05:00|1063.9|1058.9|1063.9|1058.9|1064.4|1059.4|1063.9|1058.9|69
1624299000000|2021-06-21 18:10:00|1063.8|1058.8|1064.6|1059.6|1064.7|1059.7|1063.7|1058.7|68
1624299300000|2021-06-21 18:15:00|1064.4|1059.4|1064.3|1059.3|1064.6|1059.6|1064.2|1059.2|115
1624299600000|2021-06-21 18:20:00|1064.2|1059.2|1064.1|1059.1|1064.4|1059.4|1064|1059|50
1624299900000|2021-06-21 18:25:00|1064.2|1059.2|1064.3|1059.3|1064.7|1059.7|1064.2|1059.2|66
1624300200000|2021-06-21 18:30:00|1064.5|1059.5|1064.4|1059.4|1064.7|1059.7|1063.8|1058.8|58
1624300500000|2021-06-21 18:35:00|1064.7|1059.7|1063.6|1058.6|1064.7|1059.7|1063.6|1058.6|96
1624300800000|2021-06-21 18:40:00|1063.9|1058.9|1063.3|1058.3|1064|1059|1062.9|1057.9|115
1624301100000|2021-06-21 18:45:00|1063.2|1058.2|1063.3|1058.3|1063.6|1058.6|1063|1058|116
1624301400000|2021-06-21 18:50:00|1063.4|1058.4|1063.8|1058.8|1064|1059|1063.3|1058.3|72
1624301700000|2021-06-21 18:55:00|1063.9|1058.9|1063.7|1058.7|1064.7|1059.7|1063.7|1058.7|89
1624302000000|2021-06-21 19:00:00|1063.8|1058.8|1064.5|1059.5|1064.6|1059.6|1063.8|1058.8|138
1624302300000|2021-06-21 19:05:00|1064.6|1059.6|1064.7|1059.7|1064.8|1059.8|1064.3|1059.3|32
1624302600000|2021-06-21 19:10:00|1064.6|1059.6|1063.9|1058.9|1064.7|1059.7|1063.9|1058.9|63
1624302900000|2021-06-21 19:15:00|1063.8|1058.8|1063.8|1058.8|1064.4|1059.4|1063.7|1058.7|78
1624303200000|2021-06-21 19:20:00|1063.9|1058.9|1063.8|1058.8|1064.3|1059.3|1063.5|1058.5|110
1624303500000|2021-06-21 19:25:00|1063.9|1058.9|1063.5|1058.5|1063.9|1058.9|1063.3|1058.3|110
1624303800000|2021-06-21 19:30:00|1063.4|1058.4|1064.2|1059.2|1064.5|1059.5|1063.4|1058.4|132
1624304100000|2021-06-21 19:35:00|1064.3|1059.3|1063.6|1058.6|1064.4|1059.4|1063.4|1058.4|131
1624304400000|2021-06-21 19:40:00|1063.7|1058.7|1063|1058|1063.9|1058.9|1063|1058|86
1624304700000|2021-06-21 19:45:00|1063.1|1058.1|1064|1059|1064|1059|1063|1058|60
1624305000000|2021-06-21 19:50:00|1064.1|1059.1|1064.5|1059.5|1064.5|1059.5|1063.6|1058.6|70
1624305300000|2021-06-21 19:55:00|1064.4|1059.4|1064.4|1059.4|1064.8|1059.8|1063.6|1058.6|108
1624305600000|2021-06-21 20:00:00|1064.5|1059.5|1064.6|1059.6|1064.7|1059.7|1064.4|1059.4|70
1624305900000|2021-06-21 20:05:00|1065.2|1060.2|1064.7|1059.7|1065.2|1060.2|1064.6|1059.6|18
1624306200000|2021-06-21 20:10:00|1064.6|1059.6|1064.7|1059.7|1064.8|1059.8|1064.5|1059.5|66
1624306500000|2021-06-21 20:15:00|1064.6|1059.6|1064.8|1059.8|1065|1060|1064.6|1059.6|18
1624306800000|2021-06-21 20:20:00|1064.7|1059.7|1064.9|1059.9|1065|1060|1064.7|1059.7|11
1624307100000|2021-06-21 20:25:00|1064.8|1059.8|1065.2|1060.2|1065.2|1060.2|1064.8|1059.8|20
1624307400000|2021-06-21 20:30:00|1065.1|1060.1|1065.1|1060.1|1065.2|1060.2|1065|1060|33
1624307700000|2021-06-21 20:35:00|1065|1060|1065.1|1060.1|1065.3|1060.3|1065|1060|28
1624308000000|2021-06-21 20:40:00|1065.2|1060.2|1064.8|1059.8|1065.3|1060.3|1064.8|1059.8|19
1624308300000|2021-06-21 20:45:00|1064.9|1059.9|1065.2|1060.2|1065.3|1060.3|1064.8|1059.8|45
1624308600000|2021-06-21 20:50:00|1065|1060|1065|1060|1065.2|1060.2|1064.5|1059.5|38
1624308900000|2021-06-21 20:55:00|1064.9|1059.9|1064.5|1059.5|1065.2|1060.2|1064.5|1059.5|27
1624312800000|2021-06-21 22:00:00|1067.8|1056.9|1063.6|1058.6|1067.8|1059.7|1063.5|1056.7|50
1624313100000|2021-06-21 22:05:00|1063.5|1058.5|1063.7|1058.7|1063.9|1058.9|1063.5|1058.5|11
1624313400000|2021-06-21 22:10:00|1063.8|1058.8|1064.2|1059.2|1064.3|1059.3|1063.5|1058.5|36
1624313700000|2021-06-21 22:15:00|1064.3|1059.3|1064.1|1059.1|1064.3|1059.3|1063.8|1058.8|48
1624314000000|2021-06-21 22:20:00|1064.2|1059.2|1063.8|1058.8|1064.2|1059.2|1063.5|1058.5|16
1624314300000|2021-06-21 22:25:00|1064.2|1059.2|1064.2|1059.2|1064.3|1059.3|1064.1|1059.1|9
1624314600000|2021-06-21 22:30:00|1064.3|1059.3|1063.8|1058.8|1064.3|1059.3|1063.5|1058.5|46
1624314900000|2021-06-21 22:35:00|1063.9|1058.9|1063.2|1058.2|1063.9|1058.9|1063.1|1058.1|36
1624315200000|2021-06-21 22:40:00|1063.1|1058.1|1063.5|1058.5|1063.5|1058.5|1062.7|1057.7|59
1624315500000|2021-06-21 22:45:00|1063.7|1058.7|1063.4|1058.4|1063.8|1058.8|1063.1|1058.1|39
1624315800000|2021-06-21 22:50:00|1063.5|1058.5|1064.2|1059.2|1064.2|1059.2|1063.5|1058.5|17
1624316100000|2021-06-21 22:55:00|1064.1|1059.1|1063.7|1058.7|1064.4|1059.4|1063.6|1058.6|11
1624316400000|2021-06-21 23:00:00|1063.9|1058.9|1063.7|1058.7|1064|1059|1063.5|1058.5|57
1624316700000|2021-06-21 23:05:00|1063.8|1058.8|1064.3|1059.3|1064.3|1059.3|1063.7|1058.7|21
1624317000000|2021-06-21 23:10:00|1064.2|1059.2|1063.9|1058.9|1064.2|1059.2|1063.6|1058.6|16
1624317300000|2021-06-21 23:15:00|1064|1059|1063.7|1058.7|1064|1059|1063.6|1058.6|20
1624317600000|2021-06-21 23:20:00|1063.6|1058.6|1063.4|1058.4|1063.7|1058.7|1063.3|1058.3|23
1624317900000|2021-06-21 23:25:00|1063.5|1058.5|1063.7|1058.7|1063.8|1058.8|1063.4|1058.4|5
1624318200000|2021-06-21 23:30:00|1063.6|1058.6|1064.5|1059.5|1064.6|1059.6|1063.6|1058.6|25
1624318500000|2021-06-21 23:35:00|1064.6|1059.6|1066.2|1061.2|1066.2|1061.2|1064.6|1059.6|59
1624318800000|2021-06-21 23:40:00|1066.3|1061.3|1065.8|1060.8|1066.8|1061.8|1065.7|1060.7|40
1624319100000|2021-06-21 23:45:00|1065.9|1060.9|1067.1|1062.1|1067.3|1062.3|1065.9|1060.9|80
1624319400000|2021-06-21 23:50:00|1067|1062|1065.4|1060.4|1067.1|1062.1|1065.4|1060.4|27
1624319700000|2021-06-21 23:55:00|1065.3|1060.3|1065.5|1060.5|1066.1|1061.1|1065.1|1060.1|31
1624320000000|2021-06-22 00:00:00|1065.4|1060.4|1064.8|1059.8|1065.7|1060.7|1064.5|1059.5|76
1624320300000|2021-06-22 00:05:00|1064.7|1059.7|1064.4|1059.4|1064.8|1059.8|1064.3|1059.3|43
1624320600000|2021-06-22 00:10:00|1064.3|1059.3|1063.8|1058.8|1064.4|1059.4|1063.8|1058.8|19
1624320900000|2021-06-22 00:15:00|1063.9|1058.9|1065.4|1060.4|1065.4|1060.4|1063.9|1058.9|37
1624321200000|2021-06-22 00:20:00|1065.5|1060.5|1064.6|1059.6|1065.5|1060.5|1064.1|1059.1|78
1624321500000|2021-06-22 00:25:00|1064.7|1059.7|1064.6|1059.6|1065.1|1060.1|1064.5|1059.5|73
1624321800000|2021-06-22 00:30:00|1064.9|1059.9|1064.4|1059.4|1065.3|1060.3|1064|1059|50
1624322100000|2021-06-22 00:35:00|1064.3|1059.3|1063.9|1058.9|1064.3|1059.3|1063.7|1058.7|49
1624322400000|2021-06-22 00:40:00|1063.8|1058.8|1063.4|1058.4|1063.9|1058.9|1062.9|1057.9|76
1624322700000|2021-06-22 00:45:00|1063.5|1058.5|1063|1058|1063.9|1058.9|1063|1058|36
1624323000000|2021-06-22 00:50:00|1063.1|1058.1|1063.4|1058.4|1063.9|1058.9|1063.1|1058.1|33
1624323300000|2021-06-22 00:55:00|1063.3|1058.3|1063.6|1058.6|1063.7|1058.7|1063.1|1058.1|28
1624323600000|2021-06-22 01:00:00|1063.7|1058.7|1063|1058|1064.3|1059.3|1062.3|1057.3|161
1624323900000|2021-06-22 01:05:00|1062.9|1057.9|1065|1060|1065.5|1060.5|1062.9|1057.9|101
1624324200000|2021-06-22 01:10:00|1064.9|1059.9|1064.8|1059.8|1065.2|1060.2|1063.7|1058.7|110
1624324500000|2021-06-22 01:15:00|1064.7|1059.7|1064.9|1059.9|1065.2|1060.2|1064.4|1059.4|82
1624324800000|2021-06-22 01:20:00|1064.8|1059.8|1064.6|1059.6|1065.6|1060.6|1064.1|1059.1|62
1624325100000|2021-06-22 01:25:00|1064.7|1059.7|1065.2|1060.2|1065.2|1060.2|1064.5|1059.5|66
1624325400000|2021-06-22 01:30:00|1065.3|1060.3|1064.3|1059.3|1065.5|1060.5|1064.3|1059.3|89
1624325700000|2021-06-22 01:35:00|1064.4|1059.4|1064.8|1059.8|1064.9|1059.9|1064.3|1059.3|58
1624326000000|2021-06-22 01:40:00|1064.7|1059.7|1064.9|1059.9|1065.1|1060.1|1064.4|1059.4|33
1624326300000|2021-06-22 01:45:00|1064.8|1059.8|1065|1060|1065.2|1060.2|1064.8|1059.8|80
1624326600000|2021-06-22 01:50:00|1065.1|1060.1|1064.3|1059.3|1065.1|1060.1|1064.3|1059.3|14
1624326900000|2021-06-22 01:55:00|1064.2|1059.2|1063.9|1058.9|1064.3|1059.3|1062.8|1057.8|72
1624327200000|2021-06-22 02:00:00|1063.8|1058.8|1063.9|1058.9|1064.3|1059.3|1063.7|1058.7|113
1624327500000|2021-06-22 02:05:00|1064|1059|1063.4|1058.4|1064|1059|1062.9|1057.9|74
1624327800000|2021-06-22 02:10:00|1063.3|1058.3|1064.3|1059.3|1064.3|1059.3|1063.2|1058.2|67
1624328100000|2021-06-22 02:15:00|1064.2|1059.2|1064.4|1059.4|1064.4|1059.4|1064.1|1059.1|21
1624328400000|2021-06-22 02:20:00|1064.3|1059.3|1064|1059|1064.4|1059.4|1064|1059|21
1624328700000|2021-06-22 02:25:00|1064.1|1059.1|1065.3|1060.3|1065.4|1060.4|1064.1|1059.1|36
1624329000000|2021-06-22 02:30:00|1065.4|1060.4|1066.5|1061.5|1067.1|1062.1|1064.5|1059.5|95
1624329300000|2021-06-22 02:35:00|1066.6|1061.6|1066.7|1061.7|1066.8|1061.8|1066.3|1061.3|33
1624329600000|2021-06-22 02:40:00|1066.8|1061.8|1066.4|1061.4|1067.3|1062.3|1066.4|1061.4|49
1624329900000|2021-06-22 02:45:00|1065.6|1060.6|1066.1|1061.1|1066.4|1061.4|1065.3|1060.3|79
1624330200000|2021-06-22 02:50:00|1066|1061|1065.7|1060.7|1066.5|1061.5|1065.6|1060.6|82
1624330500000|2021-06-22 02:55:00|1065.8|1060.8|1065.6|1060.6|1065.8|1060.8|1065.1|1060.1|55
1624330800000|2021-06-22 03:00:00|1065.7|1060.7|1066.1|1061.1|1066.1|1061.1|1065.6|1060.6|59
1624331100000|2021-06-22 03:05:00|1066.2|1061.2|1066.8|1061.8|1066.9|1061.9|1066.2|1061.2|109
1624331400000|2021-06-22 03:10:00|1066.7|1061.7|1066.9|1061.9|1066.9|1061.9|1066.7|1061.7|55
1624331700000|2021-06-22 03:15:00|1067.1|1062.1|1067.6|1062.6|1067.6|1062.6|1066.9|1061.9|36
1624332000000|2021-06-22 03:20:00|1067.9|1062.9|1068.2|1063.2|1068.4|1063.4|1067.5|1062.5|74
1624332300000|2021-06-22 03:25:00|1068.1|1063.1|1069.6|1064.6|1069.6|1064.6|1068.1|1063.1|71
1624332600000|2021-06-22 03:30:00|1069.5|1064.5|1071.5|1066.5|1071.8|1066.8|1068.8|1063.8|73
1624332900000|2021-06-22 03:35:00|1071.4|1066.4|1072.4|1067.4|1072.8|1067.8|1071.3|1066.3|64
1624333200000|2021-06-22 03:40:00|1072.3|1067.3|1074.6|1069.6|1074.6|1069.6|1071.5|1066.5|88
1624333500000|2021-06-22 03:45:00|1074.5|1069.5|1075.8|1070.8|1076.2|1071.2|1074.5|1069.5|47
1624333800000|2021-06-22 03:50:00|1075.9|1070.9|1077.3|1072.3|1077.5|1072.5|1075.7|1070.7|38
1624334100000|2021-06-22 03:55:00|1077.2|1072.2|1076|1071|1077.3|1072.3|1075.1|1070.1|51
1624334400000|2021-06-22 04:00:00|1076.4|1071.4|1076.5|1071.5|1077.1|1072.1|1076.3|1071.3|44
1624334700000|2021-06-22 04:05:00|1076.2|1071.2|1075|1070|1076.2|1071.2|1075|1070|11
1624335000000|2021-06-22 04:10:00|1075.1|1070.1|1075.2|1070.2|1075.4|1070.4|1075|1070|19
1624335300000|2021-06-22 04:15:00|1075.1|1070.1|1075.1|1070.1|1075.4|1070.4|1074.9|1069.9|26
1624335600000|2021-06-22 04:20:00|1075.2|1070.2|1075.5|1070.5|1075.5|1070.5|1075.1|1070.1|11
1624335900000|2021-06-22 04:25:00|1075.4|1070.4|1075.2|1070.2|1075.7|1070.7|1075|1070|26
1624336200000|2021-06-22 04:30:00|1075.1|1070.1|1075.3|1070.3|1075.3|1070.3|1074.9|1069.9|42
1624336500000|2021-06-22 04:35:00|1075.2|1070.2|1074.8|1069.8|1075.4|1070.4|1074.8|1069.8|33
1624336800000|2021-06-22 04:40:00|1074.9|1069.9|1074.7|1069.7|1075|1070|1074.7|1069.7|17
1624337100000|2021-06-22 04:45:00|1074.8|1069.8|1075.2|1070.2|1075.4|1070.4|1074.8|1069.8|42
1624337400000|2021-06-22 04:50:00|1075.4|1070.4|1075.5|1070.5|1075.5|1070.5|1075.2|1070.2|40
1624337700000|2021-06-22 04:55:00|1075.4|1070.4|1074.8|1069.8|1075.9|1070.9|1074.7|1069.7|24
1624338000000|2021-06-22 05:00:00|1074.7|1069.7|1075|1070|1075.2|1070.2|1074.1|1069.1|73
1624338300000|2021-06-22 05:05:00|1074.9|1069.9|1073.4|1068.4|1074.9|1069.9|1073.4|1068.4|60
1624338600000|2021-06-22 05:10:00|1073.5|1068.5|1073|1068|1073.5|1068.5|1072.9|1067.9|74
1624338900000|2021-06-22 05:15:00|1073.1|1068.1|1073|1068|1073.7|1068.7|1072.9|1067.9|24
1624339200000|2021-06-22 05:20:00|1072.9|1067.9|1071.7|1066.7|1072.9|1067.9|1071.7|1066.7|110
1624339500000|2021-06-22 05:25:00|1071.8|1066.8|1071.4|1066.4|1071.9|1066.9|1071.2|1066.2|45
1624339800000|2021-06-22 05:30:00|1071.5|1066.5|1067.5|1062.5|1071.6|1066.6|1067.5|1062.5|196
1624340100000|2021-06-22 05:35:00|1067.4|1062.4|1066.3|1061.3|1067.7|1062.7|1066.3|1061.3|109
1624340400000|2021-06-22 05:40:00|1066.2|1061.2|1068.3|1063.3|1068.3|1063.3|1065.3|1060.3|116
1624340700000|2021-06-22 05:45:00|1068.2|1063.2|1067.4|1062.4|1068.9|1063.9|1067.4|1062.4|80
1624341000000|2021-06-22 05:50:00|1067.5|1062.5|1065.1|1060.1|1067.6|1062.6|1065|1060|70
1624341300000|2021-06-22 05:55:00|1065|1060|1064.1|1059.1|1065|1060|1063.7|1058.7|32
1624341600000|2021-06-22 06:00:00|1064.2|1059.2|1065.2|1060.2|1066.9|1061.9|1064|1059|101
1624341900000|2021-06-22 06:05:00|1065.1|1060.1|1065.6|1060.6|1065.8|1060.8|1064.4|1059.4|103
1624342200000|2021-06-22 06:10:00|1065.5|1060.5|1066.8|1061.8|1068.2|1063.2|1065|1060|72
1624342500000|2021-06-22 06:15:00|1066.5|1061.5|1068.5|1063.5|1068.9|1063.9|1065.6|1060.6|117
1624342800000|2021-06-22 06:20:00|1068.6|1063.6|1068.3|1063.3|1069.4|1064.4|1068.2|1063.2|89
1624343100000|2021-06-22 06:25:00|1068.5|1063.5|1068.1|1063.1|1068.8|1063.8|1068.1|1063.1|62
1624343400000|2021-06-22 06:30:00|1067.4|1062.4|1066.8|1061.8|1068.3|1063.3|1066.8|1061.8|55
1624343700000|2021-06-22 06:35:00|1066.7|1061.7|1069.1|1064.1|1069.2|1064.2|1066.3|1061.3|112
1624344000000|2021-06-22 06:40:00|1069|1064|1068.1|1063.1|1069.1|1064.1|1068|1063|62
1624344300000|2021-06-22 06:45:00|1068|1063|1067.8|1062.8|1068.1|1063.1|1067.2|1062.2|62
1624344600000|2021-06-22 06:50:00|1067.9|1062.9|1068.1|1063.1|1068.5|1063.5|1067.5|1062.5|69
1624344900000|2021-06-22 06:55:00|1068|1063|1067.7|1062.7|1068.3|1063.3|1067.2|1062.2|132
1624345200000|2021-06-22 07:00:00|1067.6|1062.6|1065.3|1060.3|1068|1063|1065.2|1060.2|133
1624345500000|2021-06-22 07:05:00|1064.9|1059.9|1065.7|1060.7|1065.8|1060.8|1064.3|1059.3|82
1624345800000|2021-06-22 07:10:00|1065.5|1060.5|1066.1|1061.1|1066.5|1061.5|1063.9|1058.9|133
1624346100000|2021-06-22 07:15:00|1066|1061|1067.7|1062.7|1068.2|1063.2|1065.8|1060.8|81
1624346400000|2021-06-22 07:20:00|1067.6|1062.6|1068.6|1063.6|1068.6|1063.6|1067.4|1062.4|54
1624346700000|2021-06-22 07:25:00|1068.7|1063.7|1067.9|1062.9|1068.8|1063.8|1067.5|1062.5|71
1624347000000|2021-06-22 07:30:00|1067.7|1062.7|1070.3|1065.3|1070.9|1065.9|1067.6|1062.6|132
1624347300000|2021-06-22 07:35:00|1070.2|1065.2|1068.7|1063.7|1070.2|1065.2|1068.2|1063.2|66
1624347600000|2021-06-22 07:40:00|1068.6|1063.6|1068.8|1063.8|1068.8|1063.8|1067.1|1062.1|94
1624347900000|2021-06-22 07:45:00|1068.6|1063.6|1067.7|1062.7|1069.4|1064.4|1067.2|1062.2|125
1624348200000|2021-06-22 07:50:00|1067.4|1062.4|1065.4|1060.4|1068.3|1063.3|1065.4|1060.4|80
1624348500000|2021-06-22 07:55:00|1065.3|1060.3|1064.2|1059.2|1065.4|1060.4|1063.5|1058.5|99
1624348800000|2021-06-22 08:00:00|1064.1|1059.1|1063.4|1058.4|1065.2|1060.2|1063.1|1058.1|163
1624349100000|2021-06-22 08:05:00|1063.5|1058.5|1062.4|1057.4|1064.2|1059.2|1062.1|1057.1|120
1624349400000|2021-06-22 08:10:00|1062.3|1057.3|1061.4|1056.4|1062.7|1057.7|1061.4|1056.4|97
1624349700000|2021-06-22 08:15:00|1061.2|1056.2|1061.6|1056.6|1061.7|1056.7|1060.1|1055.1|89
1624350000000|2021-06-22 08:20:00|1061.7|1056.7|1062.7|1057.7|1063|1058|1060.9|1055.9|108
1624350300000|2021-06-22 08:25:00|1062.8|1057.8|1062.6|1057.6|1063.5|1058.5|1062.3|1057.3|108
1624350600000|2021-06-22 08:30:00|1062.7|1057.7|1064.1|1059.1|1064.3|1059.3|1062|1057|86
1624350900000|2021-06-22 08:35:00|1063.8|1058.8|1061.7|1056.7|1063.9|1058.9|1061.7|1056.7|147
1624351200000|2021-06-22 08:40:00|1061.8|1056.8|1062.2|1057.2|1063|1058|1061.7|1056.7|94
1624351500000|2021-06-22 08:45:00|1062.3|1057.3|1064.6|1059.6|1064.6|1059.6|1061.4|1056.4|90
1624351800000|2021-06-22 08:50:00|1064.8|1059.8|1065|1060|1065.7|1060.7|1064|1059|113
1624352100000|2021-06-22 08:55:00|1064.4|1059.4|1065.4|1060.4|1065.5|1060.5|1063.5|1058.5|52
1624352400000|2021-06-22 09:00:00|1065.1|1060.1|1066.8|1061.8|1066.8|1061.8|1064.7|1059.7|108
1624352700000|2021-06-22 09:05:00|1066.7|1061.7|1066.4|1061.4|1067.2|1062.2|1066|1061|133
1624353000000|2021-06-22 09:10:00|1066.3|1061.3|1067.9|1062.9|1068.9|1063.9|1066.2|1061.2|93
1624353300000|2021-06-22 09:15:00|1068|1063|1066.1|1061.1|1068|1063|1066.1|1061.1|83
1624353600000|2021-06-22 09:20:00|1066|1061|1065.3|1060.3|1066.2|1061.2|1065.2|1060.2|80
1624353900000|2021-06-22 09:25:00|1065.2|1060.2|1065.3|1060.3|1065.4|1060.4|1064.6|1059.6|42
1624354200000|2021-06-22 09:30:00|1065.4|1060.4|1065.2|1060.2|1065.4|1060.4|1064.6|1059.6|32
1624354500000|2021-06-22 09:35:00|1065.3|1060.3|1063.5|1058.5|1065.3|1060.3|1062.9|1057.9|84
1624354800000|2021-06-22 09:40:00|1064|1059|1064.1|1059.1|1064.2|1059.2|1063|1058|71
1624355100000|2021-06-22 09:45:00|1064|1059|1065.6|1060.6|1065.7|1060.7|1063.6|1058.6|59
1624355400000|2021-06-22 09:50:00|1065.7|1060.7|1065.3|1060.3|1066.8|1061.8|1065.3|1060.3|48
1624355700000|2021-06-22 09:55:00|1065.4|1060.4|1065.7|1060.7|1065.7|1060.7|1064.6|1059.6|35
1624356000000|2021-06-22 10:00:00|1066|1061|1065.5|1060.5|1066.2|1061.2|1065.1|1060.1|65
1624356300000|2021-06-22 10:05:00|1065.4|1060.4|1067.6|1062.6|1067.6|1062.6|1065|1060|139
1624356600000|2021-06-22 10:10:00|1067.5|1062.5|1067.1|1062.1|1067.5|1062.5|1066.5|1061.5|112
1624356900000|2021-06-22 10:15:00|1067.3|1062.3|1066.3|1061.3|1067.6|1062.6|1066.3|1061.3|102
1624357200000|2021-06-22 10:20:00|1066.4|1061.4|1066.5|1061.5|1066.9|1061.9|1066.2|1061.2|77
1624357500000|2021-06-22 10:25:00|1066.3|1061.3|1066.3|1061.3|1066.4|1061.4|1066|1061|61
1624357800000|2021-06-22 10:30:00|1066.5|1061.5|1066.4|1061.4|1067.6|1062.6|1066.4|1061.4|79
1624358100000|2021-06-22 10:35:00|1066.5|1061.5|1065.8|1060.8|1066.9|1061.9|1065.8|1060.8|108
1624358400000|2021-06-22 10:40:00|1065.7|1060.7|1067.4|1062.4|1067.4|1062.4|1065.1|1060.1|78
1624358700000|2021-06-22 10:45:00|1067.5|1062.5|1067.6|1062.6|1068.4|1063.4|1067.2|1062.2|129
1624359000000|2021-06-22 10:50:00|1067.5|1062.5|1067.4|1062.4|1067.8|1062.8|1066.8|1061.8|72
1624359300000|2021-06-22 10:55:00|1067.5|1062.5|1066.8|1061.8|1067.8|1062.8|1066.4|1061.4|107
1624359600000|2021-06-22 11:00:00|1066.6|1061.6|1069.3|1064.3|1069.3|1064.3|1066.6|1061.6|120
1624359900000|2021-06-22 11:05:00|1069.4|1064.4|1069.4|1064.4|1070.1|1065.1|1068.6|1063.6|103
1624360200000|2021-06-22 11:10:00|1069.3|1064.3|1068.9|1063.9|1069.4|1064.4|1067.9|1062.9|133
1624360500000|2021-06-22 11:15:00|1068.8|1063.8|1068.3|1063.3|1068.8|1063.8|1067.7|1062.7|90
1624360800000|2021-06-22 11:20:00|1068.4|1063.4|1068.6|1063.6|1069.3|1064.3|1067.5|1062.5|125
1624361100000|2021-06-22 11:25:00|1068.7|1063.7|1069.3|1064.3|1069.4|1064.4|1068.7|1063.7|69
1624361400000|2021-06-22 11:30:00|1069.4|1064.4|1067.4|1062.4|1069.4|1064.4|1066.9|1061.9|134
1624361700000|2021-06-22 11:35:00|1067.3|1062.3|1067.4|1062.4|1068.5|1063.5|1067|1062|130
1624362000000|2021-06-22 11:40:00|1067.3|1062.3|1067.7|1062.7|1068|1063|1067|1062|104
1624362300000|2021-06-22 11:45:00|1067.8|1062.8|1067.8|1062.8|1068|1063|1067|1062|105
1624362600000|2021-06-22 11:50:00|1067.7|1062.7|1066.5|1061.5|1067.8|1062.8|1065.8|1060.8|139
1624362900000|2021-06-22 11:55:00|1066.3|1061.3|1063.2|1058.2|1066.3|1061.3|1063.2|1058.2|109
1624363200000|2021-06-22 12:00:00|1063.3|1058.3|1066.2|1061.2|1066.3|1061.3|1063.3|1058.3|175
1624363500000|2021-06-22 12:05:00|1066.3|1061.3|1066.3|1061.3|1069.3|1064.3|1065.9|1060.9|120
1624363800000|2021-06-22 12:10:00|1066.4|1061.4|1066.5|1061.5|1067.5|1062.5|1065.9|1060.9|122
1624364100000|2021-06-22 12:15:00|1066.6|1061.6|1068.7|1063.7|1069.6|1064.6|1066.1|1061.1|160
1624364400000|2021-06-22 12:20:00|1069.1|1064.1|1068.7|1063.7|1069.6|1064.6|1067.2|1062.2|192
1624364700000|2021-06-22 12:25:00|1068.6|1063.6|1064.1|1059.1|1069.1|1064.1|1063.9|1058.9|165
1624365000000|2021-06-22 12:30:00|1063.8|1058.8|1064.3|1059.3|1065.4|1060.4|1063.6|1058.6|145
1624365300000|2021-06-22 12:35:00|1064.4|1059.4|1061.7|1056.7|1064.7|1059.7|1060.6|1055.6|185
1624365600000|2021-06-22 12:40:00|1061.8|1056.8|1062.8|1057.8|1063.7|1058.7|1060.1|1055.1|244
1624365900000|2021-06-22 12:45:00|1062.7|1057.7|1063.9|1058.9|1064.8|1059.8|1061.9|1056.9|144
1624366200000|2021-06-22 12:50:00|1064|1059|1066.7|1061.7|1067.1|1062.1|1063.6|1058.6|136
1624366500000|2021-06-22 12:55:00|1066|1061|1063.1|1058.1|1067.3|1062.3|1062.6|1057.6|129
1624366800000|2021-06-22 13:00:00|1063|1058|1064.8|1059.8|1068.2|1059.8|1061.3|1054.8|295
1624367100000|2021-06-22 13:05:00|1064.9|1059.9|1065.6|1060.6|1068.2|1063.2|1064.9|1059.9|201
1624367400000|2021-06-22 13:10:00|1065.9|1060.9|1066.7|1061.7|1067.9|1062.9|1065.7|1060.7|178
1624367700000|2021-06-22 13:15:00|1066.9|1061.9|1068.3|1063.3|1069|1064|1066.6|1061.6|206
1624368000000|2021-06-22 13:20:00|1068.4|1063.4|1067.1|1062.1|1068.6|1063.6|1066.7|1061.7|157
1624368300000|2021-06-22 13:25:00|1067.2|1062.2|1064.8|1059.8|1068.2|1063.2|1064.3|1059.3|154
1624368600000|2021-06-22 13:30:00|1065|1060|1065.1|1060.1|1065.5|1060.5|1063.1|1058.1|203
1624368900000|2021-06-22 13:35:00|1065.2|1060.2|1065.6|1060.6|1066.2|1061.2|1063.4|1058.4|230
1624369200000|2021-06-22 13:40:00|1065.7|1060.7|1065.5|1060.5|1067|1062|1064.9|1059.9|203
1624369500000|2021-06-22 13:45:00|1065.3|1060.3|1064|1059|1065.5|1060.5|1062.9|1057.9|199
1624369800000|2021-06-22 13:50:00|1064.1|1059.1|1064.2|1059.2|1066|1061|1063.4|1058.4|229
1624370100000|2021-06-22 13:55:00|1064.3|1059.3|1066.1|1061.1|1066.7|1061.7|1064.3|1059.3|203
1624370400000|2021-06-22 14:00:00|1066.2|1061.2|1067.9|1062.9|1068.4|1063.4|1065.7|1060.7|355
1624370700000|2021-06-22 14:05:00|1068.1|1063.1|1067.2|1062.2|1070.1|1065.1|1067.1|1062.1|252
1624371000000|2021-06-22 14:10:00|1067.3|1062.3|1066|1061|1067.9|1062.9|1065.9|1060.9|250
1624371300000|2021-06-22 14:15:00|1065.9|1060.9|1066.6|1061.6|1067|1062|1065.6|1060.6|187
1624371600000|2021-06-22 14:20:00|1066.7|1061.7|1069.9|1064.9|1070|1065|1066.6|1061.6|243
1624371900000|2021-06-22 14:25:00|1069.7|1064.7|1071.2|1066.2|1072.2|1067.2|1069.7|1064.7|233
1624372200000|2021-06-22 14:30:00|1071.3|1066.3|1072.6|1067.6|1073.1|1068.1|1071.3|1066.3|212
1624372500000|2021-06-22 14:35:00|1072.7|1067.7|1072.2|1067.2|1073.7|1068.7|1072.2|1067.2|135
1624372800000|2021-06-22 14:40:00|1072.3|1067.3|1073.5|1068.5|1073.8|1068.8|1072.3|1067.3|116
1624373100000|2021-06-22 14:45:00|1073.3|1068.3|1072.3|1067.3|1073.6|1068.6|1071.8|1066.8|163
1624373400000|2021-06-22 14:50:00|1072.5|1067.5|1071.3|1066.3|1072.5|1067.5|1070.9|1065.9|148
1624373700000|2021-06-22 14:55:00|1071.4|1066.4|1073.8|1068.8|1073.9|1068.9|1071.4|1066.4|187
1624374000000|2021-06-22 15:00:00|1073.9|1068.9|1072.7|1067.7|1073.9|1068.9|1072.6|1067.6|172
1624374300000|2021-06-22 15:05:00|1072.9|1067.9|1073.3|1068.3|1073.5|1068.5|1072.7|1067.7|186
1624374600000|2021-06-22 15:10:00|1073.4|1068.4|1073.8|1068.8|1073.9|1068.9|1072.9|1067.9|188
1624374900000|2021-06-22 15:15:00|1073.9|1068.9|1073.4|1068.4|1073.9|1068.9|1072.7|1067.7|148
1624375200000|2021-06-22 15:20:00|1073.5|1068.5|1074.1|1069.1|1074.9|1069.9|1073.3|1068.3|253
1624375500000|2021-06-22 15:25:00|1074.2|1069.2|1072.7|1067.7|1074.2|1069.2|1072.4|1067.4|152
1624375800000|2021-06-22 15:30:00|1072.6|1067.6|1072.2|1067.2|1074.4|1069.4|1072.2|1067.2|170
1624376100000|2021-06-22 15:35:00|1072.1|1067.1|1071.1|1066.1|1072.2|1067.2|1071|1066|100
1624376400000|2021-06-22 15:40:00|1071|1066|1071.4|1066.4|1071.8|1066.8|1070.6|1065.6|90
1624376700000|2021-06-22 15:45:00|1071.6|1066.6|1071.6|1066.6|1072.2|1067.2|1071.4|1066.4|108
1624377000000|2021-06-22 15:50:00|1071.7|1066.7|1074|1069|1074.2|1069.2|1071.7|1066.7|133
1624377300000|2021-06-22 15:55:00|1073.9|1068.9|1073.5|1068.5|1074.4|1069.4|1073.2|1068.2|112
1624377600000|2021-06-22 16:00:00|1073.4|1068.4|1075|1070|1075|1070|1073.4|1068.4|123
1624377900000|2021-06-22 16:05:00|1075.2|1070.2|1074.9|1069.9|1075.7|1070.7|1074.7|1069.7|153
1624378200000|2021-06-22 16:10:00|1075|1070|1074.9|1069.9|1075.6|1070.6|1074.6|1069.6|105
1624378500000|2021-06-22 16:15:00|1075|1070|1076|1071|1076.2|1071.2|1074.5|1069.5|80
1624378800000|2021-06-22 16:20:00|1075.8|1070.8|1078.1|1073.1|1078.3|1073.3|1075.8|1070.8|124
1624379100000|2021-06-22 16:25:00|1078|1073|1078.1|1073.1|1078.5|1073.5|1077.5|1072.5|94
1624379400000|2021-06-22 16:30:00|1078.2|1073.2|1077.6|1072.6|1078.5|1073.5|1077.3|1072.3|130
1624379700000|2021-06-22 16:35:00|1077.8|1072.8|1077.5|1072.5|1078.1|1073.1|1076.2|1071.2|125
1624380000000|2021-06-22 16:40:00|1077.4|1072.4|1077.8|1072.8|1078.3|1073.3|1077.1|1072.1|126
1624380300000|2021-06-22 16:45:00|1077.9|1072.9|1079.4|1074.4|1080.2|1075.2|1077.3|1072.3|134
1624380600000|2021-06-22 16:50:00|1079.3|1074.3|1079|1074|1079.6|1074.6|1078.3|1073.3|84
1624380900000|2021-06-22 16:55:00|1079.1|1074.1|1080.8|1075.8|1080.9|1075.9|1079.1|1074.1|167
1624381200000|2021-06-22 17:00:00|1080.7|1075.7|1078.7|1073.7|1081.1|1076.1|1078.2|1073.2|193
1624381500000|2021-06-22 17:05:00|1078.8|1073.8|1079.4|1074.4|1080.1|1075.1|1078.6|1073.6|153
1624381800000|2021-06-22 17:10:00|1079.3|1074.3|1079.8|1074.8|1080.4|1075.4|1079.3|1074.3|104
1624382100000|2021-06-22 17:15:00|1079.9|1074.9|1081.5|1076.5|1081.5|1076.5|1079.6|1074.6|114
1624382400000|2021-06-22 17:20:00|1081.4|1076.4|1080.4|1075.4|1081.4|1076.4|1080.1|1075.1|88
1624382700000|2021-06-22 17:25:00|1080.5|1075.5|1080|1075|1080.5|1075.5|1079.6|1074.6|69
1624383000000|2021-06-22 17:30:00|1079.9|1074.9|1080.5|1075.5|1081.4|1076.4|1079.9|1074.9|88
1624383300000|2021-06-22 17:35:00|1080.4|1075.4|1080.6|1075.6|1081.1|1076.1|1080.3|1075.3|122
1624383600000|2021-06-22 17:40:00|1080.5|1075.5|1081|1076|1081.4|1076.4|1080.5|1075.5|122
1624383900000|2021-06-22 17:45:00|1080.9|1075.9|1081.5|1076.5|1081.7|1076.7|1080.3|1075.3|48
1624384200000|2021-06-22 17:50:00|1081.4|1076.4|1081.1|1076.1|1081.7|1076.7|1081|1076|45
1624384500000|2021-06-22 17:55:00|1081|1076|1080.8|1075.8|1081.1|1076.1|1080.4|1075.4|62
1624384800000|2021-06-22 18:00:00|1080.9|1075.9|1080.1|1075.1|1081|1076|1079.8|1074.8|96
1624385100000|2021-06-22 18:05:00|1080|1075|1079.3|1074.3|1080.1|1075.1|1079.3|1074.3|111
1624385400000|2021-06-22 18:10:00|1079.2|1074.2|1079.2|1074.2|1079.3|1074.3|1078.2|1073.2|90
1624385700000|2021-06-22 18:15:00|1079.3|1074.3|1078.7|1073.7|1079.4|1074.4|1078.3|1073.3|123
1624386000000|2021-06-22 18:20:00|1078.8|1073.8|1080.1|1075.1|1080.1|1075.1|1078.5|1073.5|65
1624386300000|2021-06-22 18:25:00|1079.7|1074.7|1080.3|1075.3|1080.3|1075.3|1079.6|1074.6|97
1624386600000|2021-06-22 18:30:00|1080.2|1075.2|1080.5|1075.5|1080.6|1075.6|1079.8|1074.8|129
1624386900000|2021-06-22 18:35:00|1080.6|1075.6|1081.2|1076.2|1081.4|1076.4|1080|1075|80
1624387200000|2021-06-22 18:40:00|1081.3|1076.3|1081.7|1076.7|1081.8|1076.8|1080.7|1075.7|65
1624387500000|2021-06-22 18:45:00|1081.8|1076.8|1082.2|1077.2|1082.4|1077.4|1081.4|1076.4|44
1624387800000|2021-06-22 18:50:00|1082.1|1077.1|1081.8|1076.8|1082.1|1077.1|1081.4|1076.4|89
1624388100000|2021-06-22 18:55:00|1081.9|1076.9|1081.1|1076.1|1082.1|1077.1|1081.1|1076.1|112
1624388400000|2021-06-22 19:00:00|1081.2|1076.2|1081.9|1076.9|1082.2|1077.2|1080.9|1075.9|133
1624388700000|2021-06-22 19:05:00|1082.1|1077.1|1082.6|1077.6|1082.7|1077.7|1081.9|1076.9|63
1624389000000|2021-06-22 19:10:00|1082.7|1077.7|1082.7|1077.7|1082.8|1077.8|1082.2|1077.2|61
1624389300000|2021-06-22 19:15:00|1082.8|1077.8|1082.4|1077.4|1082.9|1077.9|1082.4|1077.4|68
1624389600000|2021-06-22 19:20:00|1082.5|1077.5|1082.9|1077.9|1083|1078|1082.1|1077.1|70
1624389900000|2021-06-22 19:25:00|1083|1078|1082|1077|1083.1|1078.1|1081.8|1076.8|113
1624390200000|2021-06-22 19:30:00|1081.9|1076.9|1081.7|1076.7|1082.3|1077.3|1081.6|1076.6|96
1624390500000|2021-06-22 19:35:00|1081.8|1076.8|1081.6|1076.6|1081.9|1076.9|1081.3|1076.3|91
1624390800000|2021-06-22 19:40:00|1081.7|1076.7|1081.1|1076.1|1081.8|1076.8|1080.9|1075.9|117
1624391100000|2021-06-22 19:45:00|1081.2|1076.2|1080.2|1075.2|1081.3|1076.3|1080.2|1075.2|80
1624391400000|2021-06-22 19:50:00|1080.1|1075.1|1080.8|1075.8|1081.1|1076.1|1080.1|1075.1|75
1624391700000|2021-06-22 19:55:00|1080.7|1075.7|1079.7|1074.7|1080.7|1075.7|1079.3|1074.3|94
1624392000000|2021-06-22 20:00:00|1079.6|1074.6|1080.6|1075.6|1080.6|1075.6|1079|1074|133
1624392300000|2021-06-22 20:05:00|1080.7|1075.7|1081.6|1076.6|1081.6|1076.6|1080.6|1075.6|97
1624392600000|2021-06-22 20:10:00|1081.7|1076.7|1081.5|1076.5|1082|1077|1081.3|1076.3|45
1624392900000|2021-06-22 20:15:00|1081.4|1076.4|1080.9|1075.9|1081.5|1076.5|1080.6|1075.6|78
1624393200000|2021-06-22 20:20:00|1081|1076|1081|1076|1081.1|1076.1|1080.7|1075.7|24
1624393500000|2021-06-22 20:25:00|1080.9|1075.9|1081.4|1076.4|1081.5|1076.5|1080.9|1075.9|53
1624393800000|2021-06-22 20:30:00|1081.5|1076.5|1081.4|1076.4|1081.9|1076.9|1081.4|1076.4|21
1624394100000|2021-06-22 20:35:00|1081.3|1076.3|1081|1076|1081.4|1076.4|1080.9|1075.9|17
1624394400000|2021-06-22 20:40:00|1080.9|1075.9|1081|1076|1081.1|1076.1|1080.9|1075.9|12
1624394700000|2021-06-22 20:45:00|1081.1|1076.1|1080.3|1075.3|1081.1|1076.1|1080.1|1075.1|35
1624395000000|2021-06-22 20:50:00|1080.4|1075.4|1080.4|1075.4|1080.4|1075.4|1079.9|1074.9|38
1624395300000|2021-06-22 20:55:00|1080.5|1075.5|1079.7|1074.7|1080.5|1075.5|1079.5|1074.5|39
1624399200000|2021-06-22 22:00:00|1079.5|1074.5|1080.4|1075.4|1080.8|1075.8|1079.5|1074.5|31
1624399500000|2021-06-22 22:05:00|1080.3|1075.3|1079.8|1074.8|1080.3|1075.3|1079.7|1074.7|25
1624399800000|2021-06-22 22:10:00|1080.1|1075.1|1080.2|1075.2|1080.5|1075.5|1080.1|1075.1|10
1624400100000|2021-06-22 22:15:00|1080.1|1075.1|1080.2|1075.2|1080.4|1075.4|1080|1075|13
1624400400000|2021-06-22 22:20:00|1080.1|1075.1|1080.2|1075.2|1080.2|1075.2|1079.8|1074.8|23
1624401000000|2021-06-22 22:30:00|1080.1|1075.1|1080.3|1075.3|1080.3|1075.3|1080.1|1075.1|20
1624401300000|2021-06-22 22:35:00|1080.4|1075.4|1080.8|1075.8|1081.1|1076.1|1080.2|1075.2|37
1624401600000|2021-06-22 22:40:00|1080.9|1075.9|1081|1076|1081.1|1076.1|1080.9|1075.9|19
1624401900000|2021-06-22 22:45:00|1080.9|1075.9|1081.6|1076.6|1081.7|1076.7|1080.9|1075.9|46
1624402200000|2021-06-22 22:50:00|1081.7|1076.7|1081.8|1076.8|1082.1|1077.1|1081.6|1076.6|20
1624402500000|2021-06-22 22:55:00|1081.9|1076.9|1081.6|1076.6|1081.9|1076.9|1081.5|1076.5|27
1624402800000|2021-06-22 23:00:00|1081.5|1076.5|1082.1|1077.1|1082.5|1077.5|1081.5|1076.5|22
1624403100000|2021-06-22 23:05:00|1082.2|1077.2|1082.2|1077.2|1082.2|1077.2|1082|1077|26
1624403400000|2021-06-22 23:10:00|1082.1|1077.1|1082.2|1077.2|1082.5|1077.5|1082.1|1077.1|53
1624403700000|2021-06-22 23:15:00|1082.3|1077.3|1081.3|1076.3|1082.3|1077.3|1081.1|1076.1|22
1624404000000|2021-06-22 23:20:00|1081.2|1076.2|1080.9|1075.9|1081.4|1076.4|1080.8|1075.8|28
1624404300000|2021-06-22 23:25:00|1080.8|1075.8|1081.3|1076.3|1081.3|1076.3|1080.8|1075.8|16
1624404600000|2021-06-22 23:30:00|1081.4|1076.4|1081.6|1076.6|1081.7|1076.7|1081.4|1076.4|89
1624404900000|2021-06-22 23:35:00|1079.8|1074.8|1082.4|1077.4|1084.4|1077.5|1079.8|1073.6|30
1624405200000|2021-06-22 23:40:00|1082.3|1077.3|1081.7|1076.7|1082.7|1077.7|1081.7|1076.7|24
1624405500000|2021-06-22 23:45:00|1081.6|1076.6|1081.4|1076.4|1081.8|1076.8|1081.4|1076.4|17
1624405800000|2021-06-22 23:50:00|1081.3|1076.3|1080.9|1075.9|1081.4|1076.4|1080.5|1075.5|27
1624406100000|2021-06-22 23:55:00|1081|1076|1080.1|1075.1|1081|1076|1080.1|1075.1|12
1624406400000|2021-06-23 00:00:00|1080|1075|1079.6|1074.6|1080.3|1075.3|1079.2|1074.2|76
1624406700000|2021-06-23 00:05:00|1079.7|1074.7|1080|1075|1080|1075|1079.6|1074.6|54
1624407000000|2021-06-23 00:10:00|1080.1|1075.1|1081.7|1076.7|1081.8|1076.8|1080.1|1075.1|70
1624407300000|2021-06-23 00:15:00|1081.8|1076.8|1081.5|1076.5|1081.9|1076.9|1081.3|1076.3|38
1624407600000|2021-06-23 00:20:00|1081.4|1076.4|1080.8|1075.8|1081.4|1076.4|1080.7|1075.7|40
1624407900000|2021-06-23 00:25:00|1080.9|1075.9|1079.7|1074.7|1080.9|1075.9|1079.7|1074.7|36
1624408200000|2021-06-23 00:30:00|1079.9|1074.9|1080.1|1075.1|1080.1|1075.1|1079.7|1074.7|57
1624408500000|2021-06-23 00:35:00|1079.9|1074.9|1080.5|1075.5|1080.5|1075.5|1079.8|1074.8|24
1624408800000|2021-06-23 00:40:00|1080.6|1075.6|1080.5|1075.5|1080.9|1075.9|1080.5|1075.5|42
1624409100000|2021-06-23 00:45:00|1080.6|1075.6|1081|1076|1081|1076|1080.4|1075.4|86
1624409400000|2021-06-23 00:50:00|1080.9|1075.9|1084.1|1073.4|1084.1|1076.5|1079.9|1073.3|76
1624409700000|2021-06-23 00:55:00|1081.3|1076.3|1081.6|1076.6|1081.6|1076.6|1081|1076|73
1624410000000|2021-06-23 01:00:00|1081.5|1076.5|1083.6|1078.6|1084.2|1079.2|1081.5|1076.5|94
1624410300000|2021-06-23 01:05:00|1083.5|1078.5|1083.8|1078.8|1084.2|1079.2|1083.5|1078.5|90
1624410600000|2021-06-23 01:10:00|1083.7|1078.7|1084.1|1079.1|1084.3|1079.3|1083.7|1078.7|84
1624410900000|2021-06-23 01:15:00|1084|1079|1084.7|1079.7|1084.7|1079.7|1084|1079|51
1624411200000|2021-06-23 01:20:00|1084.8|1079.8|1084.9|1079.9|1085.3|1080.3|1084.6|1079.6|77
1624411500000|2021-06-23 01:25:00|1084.8|1079.8|1085.2|1080.2|1085.2|1080.2|1084.6|1079.6|73
1624411800000|2021-06-23 01:30:00|1085.1|1080.1|1085|1080|1085.4|1080.4|1084.9|1079.9|78
1624412100000|2021-06-23 01:35:00|1085.1|1080.1|1084.9|1079.9|1085.1|1080.1|1084.7|1079.7|62
1624412400000|2021-06-23 01:40:00|1084.8|1079.8|1084.9|1079.9|1085|1080|1084.8|1079.8|70
1624412700000|2021-06-23 01:45:00|1085|1080|1085|1080|1085.1|1080.1|1084.8|1079.8|170
1624413000000|2021-06-23 01:50:00|1084.9|1079.9|1084.9|1079.9|1085|1080|1084.5|1079.5|48
1624413300000|2021-06-23 01:55:00|1085|1080|1086.9|1081.9|1087.1|1082.1|1085|1080|64
1624413600000|2021-06-23 02:00:00|1086.8|1081.8|1088|1083|1088.1|1083.1|1086.7|1081.7|63
1624413900000|2021-06-23 02:05:00|1088.1|1083.1|1088|1083|1088.4|1083.4|1087.9|1082.9|94
1624414200000|2021-06-23 02:10:00|1087.9|1082.9|1087.3|1082.3|1088.4|1083.4|1087.1|1082.1|70
1624414500000|2021-06-23 02:15:00|1087.4|1082.4|1087.3|1082.3|1088|1083|1087.1|1082.1|57
1624414800000|2021-06-23 02:20:00|1087.2|1082.2|1086.1|1081.1|1087.3|1082.3|1086.1|1081.1|79
1624415100000|2021-06-23 02:25:00|1086.2|1081.2|1087|1082|1087|1082|1086.2|1081.2|37
1624415400000|2021-06-23 02:30:00|1087.1|1082.1|1087.6|1082.6|1087.6|1082.6|1087|1082|106
1624415700000|2021-06-23 02:35:00|1087.5|1082.5|1088.1|1083.1|1088.2|1083.2|1087.5|1082.5|54
1624416000000|2021-06-23 02:40:00|1088.2|1083.2|1088.5|1083.5|1088.5|1083.5|1087.9|1082.9|84
1624416300000|2021-06-23 02:45:00|1088.6|1083.6|1089.4|1084.4|1089.9|1084.9|1088.5|1083.5|124
1624416600000|2021-06-23 02:50:00|1089.5|1084.5|1089.2|1084.2|1089.5|1084.5|1088.4|1083.4|58
1624416900000|2021-06-23 02:55:00|1089.1|1084.1|1088.9|1083.9|1089.7|1084.7|1088.8|1083.8|44
1624417200000|2021-06-23 03:00:00|1089|1084|1089.7|1084.7|1089.7|1084.7|1089|1084|40
1624417500000|2021-06-23 03:05:00|1089.8|1084.8|1088.9|1083.9|1090.2|1085.2|1088.8|1083.8|52
1624417800000|2021-06-23 03:10:00|1088.8|1083.8|1089.7|1084.7|1089.7|1084.7|1088.8|1083.8|68
1624418100000|2021-06-23 03:15:00|1089.8|1084.8|1089.3|1084.3|1089.9|1084.9|1089.2|1084.2|46
1624418400000|2021-06-23 03:20:00|1089.2|1084.2|1089|1084|1090.1|1085.1|1089|1084|52
1624418700000|2021-06-23 03:25:00|1089.1|1084.1|1089.6|1084.6|1090|1085|1089|1084|56
1624419000000|2021-06-23 03:30:00|1089.7|1084.7|1090.4|1085.4|1090.4|1085.4|1089.5|1084.5|17
1624419300000|2021-06-23 03:35:00|1090.3|1085.3|1089.2|1084.2|1090.3|1085.3|1089.1|1084.1|46
1624419600000|2021-06-23 03:40:00|1089.4|1084.4|1090.2|1085.2|1090.2|1085.2|1089.3|1084.3|52
1624419900000|2021-06-23 03:45:00|1090.1|1085.1|1089.9|1084.9|1090.4|1085.4|1088.8|1083.8|75
1624420200000|2021-06-23 03:50:00|1089.8|1084.8|1089.1|1084.1|1089.9|1084.9|1088.2|1083.2|50
1624420500000|2021-06-23 03:55:00|1088.9|1083.9|1087.8|1082.8|1089.4|1084.4|1087.8|1082.8|74
1624420800000|2021-06-23 04:00:00|1088.1|1083.1|1087.8|1082.8|1088.4|1083.4|1087.7|1082.7|22
1624421100000|2021-06-23 04:05:00|1087.9|1082.9|1088|1083|1088|1083|1087.7|1082.7|28
1624421400000|2021-06-23 04:10:00|1087.9|1082.9|1086.7|1081.7|1087.9|1082.9|1086.3|1081.3|25
1624421700000|2021-06-23 04:15:00|1086.6|1081.6|1085.9|1080.9|1086.6|1081.6|1085|1080|55
1624422000000|2021-06-23 04:20:00|1086|1081|1085.1|1080.1|1086.1|1081.1|1084.9|1079.9|34
1624422300000|2021-06-23 04:25:00|1085.2|1080.2|1088|1083|1088.1|1083.1|1085.2|1080.2|32
1624422600000|2021-06-23 04:30:00|1087.7|1082.7|1089.5|1084.5|1089.6|1084.6|1087.6|1082.6|73
1624422900000|2021-06-23 04:35:00|1089.4|1084.4|1089.1|1084.1|1089.5|1084.5|1088.1|1083.1|22
1624423200000|2021-06-23 04:40:00|1089.2|1084.2|1089.6|1084.6|1089.7|1084.7|1088.9|1083.9|25
1624423500000|2021-06-23 04:45:00|1089.4|1084.4|1090|1085|1090.5|1085.5|1088.8|1083.8|48
1624423800000|2021-06-23 04:50:00|1090.3|1085.3|1092.6|1087.6|1092.8|1087.8|1090.2|1085.2|117
1624424100000|2021-06-23 04:55:00|1092.5|1087.5|1091.6|1086.6|1093.6|1088.6|1091.5|1086.5|76
1624424400000|2021-06-23 05:00:00|1091.7|1086.7|1091.6|1086.6|1092.8|1087.8|1091.5|1086.5|30
1624424700000|2021-06-23 05:05:00|1091.5|1086.5|1091.4|1086.4|1091.6|1086.6|1090.5|1085.5|62
1624425000000|2021-06-23 05:10:00|1091.6|1086.6|1090.2|1085.2|1091.7|1086.7|1090.2|1085.2|80
1624425300000|2021-06-23 05:15:00|1090.3|1085.3|1090.6|1085.6|1090.6|1085.6|1090|1085|53
1624425600000|2021-06-23 05:20:00|1090.5|1085.5|1090.3|1085.3|1090.6|1085.6|1090.2|1085.2|56
1624425900000|2021-06-23 05:25:00|1090.2|1085.2|1090.3|1085.3|1090.6|1085.6|1089.7|1084.7|43
1624426200000|2021-06-23 05:30:00|1090.2|1085.2|1089.4|1084.4|1090.2|1085.2|1089|1084|140
1624426500000|2021-06-23 05:35:00|1089.6|1084.6|1091|1086|1091|1086|1089.6|1084.6|41
1624426800000|2021-06-23 05:40:00|1091.1|1086.1|1091.5|1086.5|1092|1087|1091|1086|78
1624427100000|2021-06-23 05:45:00|1091.6|1086.6|1092.3|1087.3|1092.3|1087.3|1091.5|1086.5|39
1624427400000|2021-06-23 05:50:00|1092.2|1087.2|1093.3|1088.3|1093.4|1088.4|1092.1|1087.1|82
1624427700000|2021-06-23 05:55:00|1092.6|1087.6|1094.3|1089.3|1094.3|1089.3|1092.6|1087.6|90
1624428000000|2021-06-23 06:00:00|1094.4|1089.4|1092.5|1087.5|1094.9|1089.9|1092.5|1087.5|101
1624428300000|2021-06-23 06:05:00|1092.1|1087.1|1092.1|1087.1|1092.3|1087.3|1091.5|1086.5|104
1624428600000|2021-06-23 06:10:00|1092.3|1087.3|1091.8|1086.8|1092.6|1087.6|1091.5|1086.5|88
1624428900000|2021-06-23 06:15:00|1091.7|1086.7|1090.5|1085.5|1092.4|1087.4|1090.4|1085.4|113
1624429200000|2021-06-23 06:20:00|1090.4|1085.4|1089.7|1084.7|1090.4|1085.4|1089.7|1084.7|37
1624429500000|2021-06-23 06:25:00|1089.6|1084.6|1089.2|1084.2|1089.7|1084.7|1088.7|1083.7|69
1624429800000|2021-06-23 06:30:00|1089.1|1084.1|1090.2|1085.2|1090.4|1085.4|1089.1|1084.1|131
1624430100000|2021-06-23 06:35:00|1090.3|1085.3|1091|1086|1091.5|1086.5|1089.8|1084.8|87
1624430400000|2021-06-23 06:40:00|1091.1|1086.1|1092.9|1087.9|1093.1|1088.1|1091|1086|54
1624430700000|2021-06-23 06:45:00|1094|1089|1093.6|1088.6|1094.3|1089.3|1093.2|1088.2|152
1624431000000|2021-06-23 06:50:00|1093.7|1088.7|1094.6|1089.6|1094.6|1089.6|1093.6|1088.6|69
1624431300000|2021-06-23 06:55:00|1094.7|1089.7|1093.8|1088.8|1095|1090|1093.2|1088.2|110
1624431600000|2021-06-23 07:00:00|1093.9|1088.9|1095.2|1090.2|1095.7|1090.7|1093.3|1088.3|160
1624431900000|2021-06-23 07:05:00|1095.1|1090.1|1094.9|1089.9|1096.3|1091.3|1094.4|1089.4|78
1624432200000|2021-06-23 07:10:00|1094.8|1089.8|1094|1089|1094.9|1089.9|1093.1|1088.1|139
1624432500000|2021-06-23 07:15:00|1094.1|1089.1|1093.9|1088.9|1094.5|1089.5|1092.8|1087.8|173
1624432800000|2021-06-23 07:20:00|1094.1|1089.1|1094.2|1089.2|1094.7|1089.7|1094|1089|86
1624433100000|2021-06-23 07:25:00|1094.3|1089.3|1094.3|1089.3|1094.7|1089.7|1093.4|1088.4|101
1624433400000|2021-06-23 07:30:00|1094.5|1089.5|1094.5|1089.5|1095.3|1090.3|1093|1088|115
1624433700000|2021-06-23 07:35:00|1094.6|1089.6|1093.7|1088.7|1095.3|1090.3|1093.4|1088.4|98
1624434000000|2021-06-23 07:40:00|1093.6|1088.6|1096.4|1091.4|1096.8|1091.8|1093.6|1088.6|119
1624434300000|2021-06-23 07:45:00|1096.5|1091.5|1094.1|1089.1|1096.5|1091.5|1093.9|1088.9|118
1624434600000|2021-06-23 07:50:00|1094.4|1089.4|1093.9|1088.9|1095.5|1090.5|1093.8|1088.8|63
1624434900000|2021-06-23 07:55:00|1093.8|1088.8|1089.3|1084.3|1093.9|1088.9|1089|1084|122
1624435200000|2021-06-23 08:00:00|1089.1|1084.1|1092.4|1087.4|1093.9|1088.9|1089|1084|165
1624435500000|2021-06-23 08:05:00|1092|1087|1092.2|1087.2|1092.7|1087.7|1091.4|1086.4|120
1624435800000|2021-06-23 08:10:00|1092.1|1087.1|1092.7|1087.7|1093|1088|1091.9|1086.9|73
1624436100000|2021-06-23 08:15:00|1092.8|1087.8|1093.5|1088.5|1093.9|1088.9|1092.4|1087.4|124
1624436400000|2021-06-23 08:20:00|1093.6|1088.6|1093.3|1088.3|1093.7|1088.7|1093.1|1088.1|73
1624436700000|2021-06-23 08:25:00|1093.2|1088.2|1092.5|1087.5|1093.7|1088.7|1092.5|1087.5|74
1624437000000|2021-06-23 08:30:00|1092.4|1087.4|1090|1085|1092.6|1087.6|1089.6|1084.6|136
1624437300000|2021-06-23 08:35:00|1090.1|1085.1|1090.5|1085.5|1091.1|1086.1|1089.8|1084.8|131
1624437600000|2021-06-23 08:40:00|1090.6|1085.6|1090.5|1085.5|1090.8|1085.8|1088.8|1083.8|127
1624437900000|2021-06-23 08:45:00|1090.4|1085.4|1090.1|1085.1|1090.8|1085.8|1088.9|1083.9|94
1624438200000|2021-06-23 08:50:00|1090.2|1085.2|1089|1084|1090.2|1085.2|1088.9|1083.9|73
1624438500000|2021-06-23 08:55:00|1089.1|1084.1|1087.5|1082.5|1089.1|1084.1|1087.5|1082.5|81
1624438800000|2021-06-23 09:00:00|1087.6|1082.6|1089|1084|1089|1084|1087.6|1082.6|82
1624439100000|2021-06-23 09:05:00|1088.9|1083.9|1088.7|1083.7|1089|1084|1087.9|1082.9|90
1624439400000|2021-06-23 09:10:00|1088.8|1083.8|1090|1085|1091|1086|1088.8|1083.8|101
1624439700000|2021-06-23 09:15:00|1090.1|1085.1|1088.6|1083.6|1090.6|1085.6|1088.4|1083.4|126
1624440000000|2021-06-23 09:20:00|1088.7|1083.7|1087.1|1082.1|1088.7|1083.7|1087|1082|50
1624440300000|2021-06-23 09:25:00|1087.2|1082.2|1086.2|1081.2|1087.2|1082.2|1085.1|1080.1|113
1624440600000|2021-06-23 09:30:00|1086.3|1081.3|1086.3|1081.3|1086.7|1081.7|1085.7|1080.7|84
1624440900000|2021-06-23 09:35:00|1086.4|1081.4|1085.2|1080.2|1086.4|1081.4|1085|1080|99
1624441200000|2021-06-23 09:40:00|1084.9|1079.9|1084.2|1079.2|1085.6|1080.6|1083.6|1078.6|121
1624441500000|2021-06-23 09:45:00|1084.3|1079.3|1084.3|1079.3|1084.9|1079.9|1084|1079|102
1624441800000|2021-06-23 09:50:00|1084.4|1079.4|1084.8|1079.8|1085.5|1080.5|1084.2|1079.2|66
1624442100000|2021-06-23 09:55:00|1084.9|1079.9|1084.9|1079.9|1086.8|1081.8|1084.7|1079.7|49
1624442400000|2021-06-23 10:00:00|1085|1080|1085.7|1080.7|1086.2|1081.2|1084.9|1079.9|85
1624442700000|2021-06-23 10:05:00|1085.4|1080.4|1084.5|1079.5|1085.9|1080.9|1084.4|1079.4|75
1624443000000|2021-06-23 10:10:00|1084.4|1079.4|1082.4|1077.4|1084.5|1079.5|1082.4|1077.4|76
1624443300000|2021-06-23 10:15:00|1082.3|1077.3|1083.5|1078.5|1083.5|1078.5|1081.8|1076.8|77
1624443600000|2021-06-23 10:20:00|1084.2|1079.2|1085.5|1080.5|1085.5|1080.5|1083.8|1078.8|65
1624443900000|2021-06-23 10:25:00|1085.6|1080.6|1085.9|1080.9|1086.3|1081.3|1085.3|1080.3|30
1624444200000|2021-06-23 10:30:00|1086|1081|1085|1080|1086.1|1081.1|1085|1080|30
1624444500000|2021-06-23 10:35:00|1084.9|1079.9|1085.1|1080.1|1085.2|1080.2|1084.1|1079.1|84
1624444800000|2021-06-23 10:40:00|1084.8|1079.8|1084.8|1079.8|1085.5|1080.5|1084.4|1079.4|108
1624445100000|2021-06-23 10:45:00|1085|1080|1085.7|1080.7|1085.8|1080.8|1084.9|1079.9|76
1624445400000|2021-06-23 10:50:00|1085.8|1080.8|1086.7|1081.7|1087.3|1082.3|1085.3|1080.3|78
1624445700000|2021-06-23 10:55:00|1086.9|1081.9|1086.1|1081.1|1086.9|1081.9|1085.4|1080.4|76
1624446000000|2021-06-23 11:00:00|1086|1081|1085|1080|1086.2|1081.2|1085|1080|78
1624446300000|2021-06-23 11:05:00|1085.1|1080.1|1085.9|1080.9|1086.3|1081.3|1085.1|1080.1|131
1624446600000|2021-06-23 11:10:00|1086|1081|1085.5|1080.5|1086|1081|1084.9|1079.9|129
1624446900000|2021-06-23 11:15:00|1085.4|1080.4|1085.5|1080.5|1086.1|1081.1|1085.4|1080.4|39
1624447200000|2021-06-23 11:20:00|1085.7|1080.7|1084.2|1079.2|1085.7|1080.7|1083.7|1078.7|73
1624447500000|2021-06-23 11:25:00|1084.1|1079.1|1084.5|1079.5|1084.5|1079.5|1084|1079|82
1624447800000|2021-06-23 11:30:00|1084.7|1079.7|1087.2|1082.2|1087.2|1082.2|1084|1079|87
1624448100000|2021-06-23 11:35:00|1087.3|1082.3|1087.4|1082.4|1088.6|1083.6|1087.1|1082.1|138
1624448400000|2021-06-23 11:40:00|1087.3|1082.3|1087.5|1082.5|1088.2|1083.2|1086.9|1081.9|85
1624448700000|2021-06-23 11:45:00|1087.7|1082.7|1086.6|1081.6|1087.9|1082.9|1085.4|1080.4|160
1624449000000|2021-06-23 11:50:00|1086.7|1081.7|1087.6|1082.6|1087.8|1082.8|1086.6|1081.6|73
1624449300000|2021-06-23 11:55:00|1087.7|1082.7|1087.1|1082.1|1088.4|1083.4|1086.7|1081.7|106
1624449600000|2021-06-23 12:00:00|1087.3|1082.3|1087.6|1082.6|1087.8|1082.8|1086.7|1081.7|101
1624449900000|2021-06-23 12:05:00|1087.5|1082.5|1087.6|1082.6|1088.5|1083.5|1086.7|1081.7|120
1624450200000|2021-06-23 12:10:00|1087.5|1082.5|1089.2|1084.2|1090.4|1085.4|1087.5|1082.5|203
1624450500000|2021-06-23 12:15:00|1089|1084|1091.2|1086.2|1091.3|1086.3|1088.7|1083.7|179
1624450800000|2021-06-23 12:20:00|1091.5|1086.5|1092|1087|1093.8|1088.8|1091.4|1086.4|170
1624451100000|2021-06-23 12:25:00|1091.9|1086.9|1095.6|1090.6|1095.8|1090.8|1091.5|1086.5|175
1624451400000|2021-06-23 12:30:00|1095.5|1090.5|1092.7|1087.7|1096.6|1091.6|1092.4|1087.4|226
1624451700000|2021-06-23 12:35:00|1092.8|1087.8|1094.4|1089.4|1095.3|1090.3|1092.5|1087.5|171
1624452000000|2021-06-23 12:40:00|1094.5|1089.5|1093.3|1088.3|1094.6|1089.6|1092.8|1087.8|115
1624452300000|2021-06-23 12:45:00|1093.9|1088.9|1094.3|1089.3|1095.6|1090.6|1093.6|1088.6|181
1624452600000|2021-06-23 12:50:00|1094.1|1089.1|1093.9|1088.9|1095.7|1090.7|1093|1088|157
1624452900000|2021-06-23 12:55:00|1093.5|1088.5|1095|1090|1095.3|1090.3|1092.7|1087.7|165
1624453200000|2021-06-23 13:00:00|1095.1|1090.1|1094.5|1089.5|1097.2|1092.2|1094.2|1089.2|232
1624453500000|2021-06-23 13:05:00|1094.6|1089.6|1093.3|1088.3|1095.1|1090.1|1093.3|1088.3|192
1624453800000|2021-06-23 13:10:00|1093|1088|1093.6|1088.6|1094.5|1089.5|1093|1088|138
1624454100000|2021-06-23 13:15:00|1093.5|1088.5|1094.8|1089.8|1095.3|1090.3|1093.4|1088.4|160
1624454400000|2021-06-23 13:20:00|1094.9|1089.9|1096|1091|1096.5|1091.5|1094.8|1089.8|153
1624454700000|2021-06-23 13:25:00|1095.9|1090.9|1096.2|1091.2|1096.9|1091.9|1095.6|1090.6|177
1624455000000|2021-06-23 13:30:00|1096.1|1091.1|1099.2|1094.2|1099.3|1094.3|1095|1090|340
1624455300000|2021-06-23 13:35:00|1099.3|1094.3|1101.3|1096.3|1101.6|1096.6|1098.2|1093.2|290
1624455600000|2021-06-23 13:40:00|1101.5|1096.5|1099.4|1094.4|1101.8|1096.8|1099.1|1094.1|341
1624455900000|2021-06-23 13:45:00|1099.5|1094.5|1099.8|1094.8|1102.1|1097.1|1099.5|1094.5|268
1624456200000|2021-06-23 13:50:00|1099.7|1094.7|1099.7|1094.7|1101|1096|1099.2|1094.2|232
1624456500000|2021-06-23 13:55:00|1099.8|1094.8|1097.6|1092.6|1100.5|1095.5|1097.6|1092.6|154
1624456800000|2021-06-23 14:00:00|1097.8|1092.8|1097.9|1092.9|1099.7|1094.7|1097.8|1092.8|281
1624457100000|2021-06-23 14:05:00|1097.5|1092.5|1097|1092|1098.1|1093.1|1096.5|1091.5|193
1624457400000|2021-06-23 14:10:00|1097.1|1092.1|1098.4|1093.4|1099.8|1094.8|1096.9|1091.9|191
1624457700000|2021-06-23 14:15:00|1098.3|1093.3|1099.3|1094.3|1099.9|1094.9|1097.4|1092.4|158
1624458000000|2021-06-23 14:20:00|1099.1|1094.1|1096|1091|1099.8|1094.8|1096|1091|205
1624458300000|2021-06-23 14:25:00|1095.9|1090.9|1095.3|1090.3|1096.6|1091.6|1094.9|1089.9|183
1624458600000|2021-06-23 14:30:00|1095.5|1090.5|1095.9|1090.9|1098.8|1093.8|1095.2|1090.2|151
1624458900000|2021-06-23 14:35:00|1095.8|1090.8|1094.9|1089.9|1096.9|1091.9|1093.7|1088.7|191
1624459200000|2021-06-23 14:40:00|1095.2|1090.2|1094.7|1089.7|1096|1091|1093.7|1088.7|170
1624459500000|2021-06-23 14:45:00|1094.8|1089.8|1092.4|1087.4|1095.4|1090.4|1092.4|1087.4|117
1624459800000|2021-06-23 14:50:00|1092.3|1087.3|1091.2|1086.2|1093.8|1088.8|1090.1|1085.1|159
1624460100000|2021-06-23 14:55:00|1091.3|1086.3|1090.7|1085.7|1091.5|1086.5|1088.9|1083.9|189
1624460400000|2021-06-23 15:00:00|1090.8|1085.8|1090|1085|1092.4|1087.4|1090|1085|141
1624460700000|2021-06-23 15:05:00|1089.9|1084.9|1088.8|1083.8|1090.7|1085.7|1088.6|1083.6|172
1624461000000|2021-06-23 15:10:00|1088.6|1083.6|1092.6|1087.6|1092.7|1087.7|1088.5|1083.5|141
1624461300000|2021-06-23 15:15:00|1092.8|1087.8|1093.3|1088.3|1094.3|1089.3|1092.6|1087.6|83
1624461600000|2021-06-23 15:20:00|1093.1|1088.1|1093.7|1088.7|1094.2|1089.2|1091.9|1086.9|98
1624461900000|2021-06-23 15:25:00|1093.8|1088.8|1093.9|1088.9|1095.5|1090.5|1093.6|1088.6|161
1624462200000|2021-06-23 15:30:00|1093.8|1088.8|1093.8|1088.8|1094.3|1089.3|1093.1|1088.1|76
1624462500000|2021-06-23 15:35:00|1093.5|1088.5|1093.7|1088.7|1094.3|1089.3|1093|1088|82
1624462800000|2021-06-23 15:40:00|1093.8|1088.8|1095.6|1090.6|1096.2|1091.2|1093.8|1088.8|142
1624463100000|2021-06-23 15:45:00|1095.7|1090.7|1097.4|1092.4|1097.4|1092.4|1095.6|1090.6|99
1624463400000|2021-06-23 15:50:00|1097.3|1092.3|1096.8|1091.8|1097.4|1092.4|1096.1|1091.1|96
1624463700000|2021-06-23 15:55:00|1096.7|1091.7|1097.3|1092.3|1097.3|1092.3|1096.2|1091.2|98
1624464000000|2021-06-23 16:00:00|1097.2|1092.2|1097.4|1092.4|1097.8|1092.8|1097|1092|41
1624464300000|2021-06-23 16:05:00|1097.3|1092.3|1098|1093|1098.2|1093.2|1096.9|1091.9|58
1624464600000|2021-06-23 16:10:00|1097.9|1092.9|1098.9|1093.9|1099.2|1094.2|1097.9|1092.9|94
1624464900000|2021-06-23 16:15:00|1098.8|1093.8|1098.3|1093.3|1098.9|1093.9|1097.3|1092.3|78
1624465200000|2021-06-23 16:20:00|1098.4|1093.4|1098.1|1093.1|1098.6|1093.6|1097.8|1092.8|82
1624465500000|2021-06-23 16:25:00|1098|1093|1098.5|1093.5|1099.2|1094.2|1097.9|1092.9|76
1624465800000|2021-06-23 16:30:00|1098.6|1093.6|1097.8|1092.8|1098.6|1093.6|1096.9|1091.9|95
1624466100000|2021-06-23 16:35:00|1097.7|1092.7|1095.9|1090.9|1098.3|1093.3|1095.1|1090.1|127
1624466400000|2021-06-23 16:40:00|1095.8|1090.8|1094.9|1089.9|1095.8|1090.8|1093.7|1088.7|130
1624466700000|2021-06-23 16:45:00|1095|1090|1095.7|1090.7|1095.8|1090.8|1094.7|1089.7|132
1624467000000|2021-06-23 16:50:00|1095.8|1090.8|1095.5|1090.5|1096|1091|1094.8|1089.8|95
1624467300000|2021-06-23 16:55:00|1095.3|1090.3|1095.7|1090.7|1096.2|1091.2|1094.5|1089.5|141
1624467600000|2021-06-23 17:00:00|1095.6|1090.6|1094.8|1089.8|1096|1091|1094.3|1089.3|173
1624467900000|2021-06-23 17:05:00|1094.7|1089.7|1094.2|1089.2|1094.7|1089.7|1093.6|1088.6|146
1624468200000|2021-06-23 17:10:00|1094.4|1089.4|1095.1|1090.1|1095.1|1090.1|1093|1088|102
1624468500000|2021-06-23 17:15:00|1095|1090|1094.5|1089.5|1095.1|1090.1|1094.4|1089.4|81
1624468800000|2021-06-23 17:20:00|1094.6|1089.6|1096.3|1091.3|1096.3|1091.3|1094.5|1089.5|78
1624469100000|2021-06-23 17:25:00|1096.4|1091.4|1095.8|1090.8|1096.4|1091.4|1095.5|1090.5|61
1624469400000|2021-06-23 17:30:00|1095.9|1090.9|1094.8|1089.8|1095.9|1090.9|1094.8|1089.8|76
1624469700000|2021-06-23 17:35:00|1095|1090|1094.9|1089.9|1095.8|1090.8|1094.7|1089.7|88
1624470000000|2021-06-23 17:40:00|1094.8|1089.8|1094.9|1089.9|1095.6|1090.6|1094.6|1089.6|65
1624470300000|2021-06-23 17:45:00|1095|1090|1095.3|1090.3|1095.3|1090.3|1094.7|1089.7|62
1624470600000|2021-06-23 17:50:00|1095.4|1090.4|1095.5|1090.5|1095.9|1090.9|1095|1090|62
1624470900000|2021-06-23 17:55:00|1095.4|1090.4|1095.4|1090.4|1095.9|1090.9|1094.9|1089.9|77
1624471200000|2021-06-23 18:00:00|1095.5|1090.5|1092.3|1087.3|1095.5|1090.5|1092.3|1087.3|109
1624471500000|2021-06-23 18:05:00|1092.4|1087.4|1092.3|1087.3|1092.6|1087.6|1092.1|1087.1|93
1624471800000|2021-06-23 18:10:00|1092.2|1087.2|1091.6|1086.6|1092.8|1087.8|1091.6|1086.6|66
1624472100000|2021-06-23 18:15:00|1091.7|1086.7|1091.9|1086.9|1092|1087|1091.1|1086.1|75
1624472400000|2021-06-23 18:20:00|1091.7|1086.7|1091.8|1086.8|1092.1|1087.1|1091.3|1086.3|71
1624472700000|2021-06-23 18:25:00|1091.7|1086.7|1089.8|1084.8|1091.9|1086.9|1089.7|1084.7|109
1624473000000|2021-06-23 18:30:00|1089.9|1084.9|1088.3|1083.3|1090.7|1085.7|1088.2|1083.2|102
1624473300000|2021-06-23 18:35:00|1088.4|1083.4|1090.2|1085.2|1090.2|1085.2|1088.4|1083.4|65
1624473600000|2021-06-23 18:40:00|1090.3|1085.3|1090.8|1085.8|1090.9|1085.9|1090.3|1085.3|86
1624473900000|2021-06-23 18:45:00|1090.7|1085.7|1090.7|1085.7|1091.6|1086.6|1090.2|1085.2|86
1624474200000|2021-06-23 18:50:00|1090.8|1085.8|1090.6|1085.6|1091.2|1086.2|1089.7|1084.7|121
1624474500000|2021-06-23 18:55:00|1090.7|1085.7|1090.9|1085.9|1091.5|1086.5|1090.7|1085.7|24
1624474800000|2021-06-23 19:00:00|1091|1086|1090.3|1085.3|1091.2|1086.2|1090.2|1085.2|67
1624475100000|2021-06-23 19:05:00|1090.2|1085.2|1089.5|1084.5|1090.2|1085.2|1089|1084|74
1624475400000|2021-06-23 19:10:00|1089.4|1084.4|1088.6|1083.6|1090.2|1085.2|1088.3|1083.3|95
1624475700000|2021-06-23 19:15:00|1088.5|1083.5|1088.4|1083.4|1088.6|1083.6|1087.9|1082.9|50
1624476000000|2021-06-23 19:20:00|1088.3|1083.3|1088|1083|1088.8|1083.8|1087.9|1082.9|91
1624476300000|2021-06-23 19:25:00|1087.8|1082.8|1087.7|1082.7|1088|1083|1087.2|1082.2|86
1624476600000|2021-06-23 19:30:00|1087.8|1082.8|1086.8|1081.8|1087.9|1082.9|1086.7|1081.7|61
1624476900000|2021-06-23 19:35:00|1086.9|1081.9|1086.8|1081.8|1087|1082|1086.1|1081.1|41
1624477200000|2021-06-23 19:40:00|1086.9|1081.9|1086.7|1081.7|1087.6|1082.6|1086.6|1081.6|72
1624477500000|2021-06-23 19:45:00|1086.6|1081.6|1086.3|1081.3|1087.1|1082.1|1086.1|1081.1|83
1624477800000|2021-06-23 19:50:00|1086.4|1081.4|1086.5|1081.5|1086.7|1081.7|1085.8|1080.8|86
1624478100000|2021-06-23 19:55:00|1086.4|1081.4|1087.9|1082.9|1088.3|1083.3|1086.1|1081.1|88
1624478400000|2021-06-23 20:00:00|1087.8|1082.8|1088.1|1083.1|1088.6|1083.6|1087.7|1082.7|95
1624478700000|2021-06-23 20:05:00|1087.9|1082.9|1088.4|1083.4|1088.4|1083.4|1087.7|1082.7|54
1624479000000|2021-06-23 20:10:00|1088.5|1083.5|1087.9|1082.9|1088.5|1083.5|1087.6|1082.6|52
1624479300000|2021-06-23 20:15:00|1088|1083|1088|1083|1088.4|1083.4|1087.5|1082.5|39
1624479600000|2021-06-23 20:20:00|1087.9|1082.9|1088.6|1083.6|1088.7|1083.7|1087.7|1082.7|31
1624479900000|2021-06-23 20:25:00|1089|1084|1089.9|1084.9|1090.4|1085.4|1089|1084|21
1624480200000|2021-06-23 20:30:00|1090|1085|1089.1|1084.1|1090|1085|1089|1084|134
1624480500000|2021-06-23 20:35:00|1089.2|1084.2|1090|1085|1090|1085|1089.1|1084.1|17
1624480800000|2021-06-23 20:40:00|1090.1|1085.1|1090.5|1085.5|1090.5|1085.5|1090|1085|13
1624481100000|2021-06-23 20:45:00|1090.3|1085.3|1089.9|1084.9|1090.7|1085.7|1089.9|1084.9|32
1624481400000|2021-06-23 20:50:00|1090|1085|1090|1085|1090.5|1085.5|1089.8|1084.8|24
1624481700000|2021-06-23 20:55:00|1089.9|1084.9|1090.1|1085.1|1090.2|1085.2|1089.7|1084.7|32
1624485600000|2021-06-23 22:00:00|1093.5|1081.5|1091.7|1086.7|1093.5|1086.8|1091.3|1081.5|11
1624485900000|2021-06-23 22:05:00|1091.6|1086.6|1091.9|1086.9|1092|1087|1091.6|1086.6|13
1624486200000|2021-06-23 22:10:00|1091.8|1086.8|1091.3|1086.3|1091.9|1086.9|1091.1|1086.1|9
1624486500000|2021-06-23 22:15:00|1091.4|1086.4|1091.5|1086.5|1091.5|1086.5|1091.3|1086.3|19
1624486800000|2021-06-23 22:20:00|1091.7|1086.7|1092.1|1087.1|1092.1|1087.1|1091.7|1086.7|7
1624487100000|2021-06-23 22:25:00|1092|1087|1092.2|1087.2|1092.2|1087.2|1092|1087|7
1624487400000|2021-06-23 22:30:00|1092.3|1087.3|1092.1|1087.1|1092.3|1087.3|1092.1|1087.1|9
1624487700000|2021-06-23 22:35:00|1092|1087|1091.9|1086.9|1092.1|1087.1|1091.9|1086.9|4
1624488000000|2021-06-23 22:40:00|1091.8|1086.8|1091.8|1086.8|1091.9|1086.9|1091.8|1086.8|3
1624488300000|2021-06-23 22:45:00|1091.9|1086.9|1091.9|1086.9|1091.9|1086.9|1091.8|1086.8|3
1624488600000|2021-06-23 22:50:00|1092|1087|1092.1|1087.1|1092.1|1087.1|1091.9|1086.9|10
1624488900000|2021-06-23 22:55:00|1092|1087|1092|1087|1092.1|1087.1|1092|1087|5
1624489200000|2021-06-23 23:00:00|1091.9|1086.9|1091.6|1086.6|1092.1|1087.1|1091.5|1086.5|26
1624489500000|2021-06-23 23:05:00|1091.5|1086.5|1091.3|1086.3|1091.6|1086.6|1091.3|1086.3|19
1624489800000|2021-06-23 23:10:00|1091.2|1086.2|1090.3|1085.3|1091.4|1086.4|1090.3|1085.3|16
1624490100000|2021-06-23 23:15:00|1090|1085|1090.1|1085.1|1090.2|1085.2|1090|1085|10
1624490400000|2021-06-23 23:20:00|1090.2|1085.2|1090.1|1085.1|1090.2|1085.2|1090.1|1085.1|4
1624490700000|2021-06-23 23:25:00|1090.2|1085.2|1090.4|1085.4|1090.7|1085.7|1090.1|1085.1|26
1624491000000|2021-06-23 23:30:00|1090.2|1085.2|1090|1085|1090.4|1085.4|1089.8|1084.8|20
1624491300000|2021-06-23 23:35:00|1089.9|1084.9|1089.8|1084.8|1090|1085|1089.8|1084.8|19
1624491600000|2021-06-23 23:40:00|1089.2|1084.2|1089.1|1084.1|1089.4|1084.4|1089.1|1084.1|21
1624491900000|2021-06-23 23:45:00|1089.2|1084.2|1090.8|1085.8|1090.8|1085.8|1089.1|1084.1|27
1624492200000|2021-06-23 23:50:00|1090.7|1085.7|1090.4|1085.4|1090.7|1085.7|1090.4|1085.4|15
1624492500000|2021-06-23 23:55:00|1090.8|1085.8|1091.3|1086.3|1091.3|1086.3|1090.7|1085.7|13
1624492800000|2021-06-24 00:00:00|1091.4|1086.4|1091.5|1086.5|1091.5|1086.5|1091|1086|57
1624493100000|2021-06-24 00:05:00|1091.4|1086.4|1091.9|1086.9|1092.4|1087.4|1091.4|1086.4|52
1624493400000|2021-06-24 00:10:00|1092|1087|1092.1|1087.1|1092.2|1087.2|1091.5|1086.5|47
1624493700000|2021-06-24 00:15:00|1092.2|1087.2|1092.8|1087.8|1093.5|1088.5|1091.7|1086.7|52
1624494000000|2021-06-24 00:20:00|1092.9|1087.9|1093.9|1088.9|1094|1089|1092.8|1087.8|65
1624494300000|2021-06-24 00:25:00|1093.7|1088.7|1094|1089|1094.1|1089.1|1093.3|1088.3|40
1624494600000|2021-06-24 00:30:00|1093.9|1088.9|1093.7|1088.7|1094.2|1089.2|1093.3|1088.3|48
1624494900000|2021-06-24 00:35:00|1093.6|1088.6|1093.8|1088.8|1093.8|1088.8|1093.5|1088.5|21
1624495200000|2021-06-24 00:40:00|1093.7|1088.7|1093.5|1088.5|1093.9|1088.9|1093.5|1088.5|65
1624495500000|2021-06-24 00:45:00|1093.6|1088.6|1093.4|1088.4|1093.7|1088.7|1093.1|1088.1|22
1624495800000|2021-06-24 00:50:00|1093.3|1088.3|1096.2|1085.5|1096.2|1088.9|1093.2|1085.3|25
1624496100000|2021-06-24 00:55:00|1095.1|1090.1|1092.8|1087.8|1095.1|1090.1|1092.4|1087.4|71
1624496400000|2021-06-24 01:00:00|1092.9|1087.9|1092.4|1087.4|1093.3|1088.3|1091.8|1086.8|142
1624496700000|2021-06-24 01:05:00|1092.5|1087.5|1091.6|1086.6|1092.7|1087.7|1091.6|1086.6|50
1624497000000|2021-06-24 01:10:00|1091.7|1086.7|1090.5|1085.5|1091.9|1086.9|1090.4|1085.4|96
1624497300000|2021-06-24 01:15:00|1090.4|1085.4|1090.5|1085.5|1090.7|1085.7|1090.4|1085.4|63
1624497600000|2021-06-24 01:20:00|1090.6|1085.6|1089.7|1084.7|1090.6|1085.6|1089.6|1084.6|100
1624497900000|2021-06-24 01:25:00|1089.8|1084.8|1089.4|1084.4|1090|1085|1089.3|1084.3|110
1624498200000|2021-06-24 01:30:00|1089.6|1084.6|1088.4|1083.4|1089.6|1084.6|1088.3|1083.3|62
1624498500000|2021-06-24 01:35:00|1088.3|1083.3|1086.4|1081.4|1088.4|1083.4|1086.3|1081.3|81
1624498800000|2021-06-24 01:40:00|1086.3|1081.3|1082.7|1077.7|1086.4|1081.4|1082.7|1077.7|113
1624499100000|2021-06-24 01:45:00|1082.6|1077.6|1083.8|1078.8|1084.2|1079.2|1082.6|1077.6|67
1624499400000|2021-06-24 01:50:00|1083.7|1078.7|1084.5|1079.5|1084.7|1079.7|1083.3|1078.3|53
1624499700000|2021-06-24 01:55:00|1084.6|1079.6|1085.3|1080.3|1086.5|1081.5|1084.5|1079.5|57
1624500000000|2021-06-24 02:00:00|1085.2|1080.2|1086.4|1081.4|1086.4|1081.4|1085.2|1080.2|54
1624500300000|2021-06-24 02:05:00|1086.3|1081.3|1086|1081|1086.7|1081.7|1085.6|1080.6|66
1624500600000|2021-06-24 02:10:00|1085.9|1080.9|1085.9|1080.9|1086.3|1081.3|1085.7|1080.7|53
1624500900000|2021-06-24 02:15:00|1085.8|1080.8|1084.9|1079.9|1085.9|1080.9|1084.8|1079.8|27
1624501200000|2021-06-24 02:20:00|1084.8|1079.8|1084.1|1079.1|1084.8|1079.8|1083.7|1078.7|28
1624501500000|2021-06-24 02:25:00|1084.2|1079.2|1084.1|1079.1|1084.3|1079.3|1083.2|1078.2|42
1624501800000|2021-06-24 02:30:00|1084.2|1079.2|1083.7|1078.7|1084.2|1079.2|1083.2|1078.2|40
1624502100000|2021-06-24 02:35:00|1083.6|1078.6|1084.3|1079.3|1084.3|1079.3|1083.6|1078.6|24
1624502400000|2021-06-24 02:40:00|1084.2|1079.2|1084.4|1079.4|1084.5|1079.5|1084.1|1079.1|14
1624502700000|2021-06-24 02:45:00|1084.3|1079.3|1084.2|1079.2|1084.8|1079.8|1084.2|1079.2|54
1624503000000|2021-06-24 02:50:00|1084.1|1079.1|1084.1|1079.1|1084.4|1079.4|1083.3|1078.3|63
1624503300000|2021-06-24 02:55:00|1084|1079|1084.3|1079.3|1084.4|1079.4|1083.7|1078.7|45
1624503600000|2021-06-24 03:00:00|1084.4|1079.4|1084.6|1079.6|1084.7|1079.7|1084.1|1079.1|42
1624503900000|2021-06-24 03:05:00|1084.5|1079.5|1084.6|1079.6|1084.8|1079.8|1084.3|1079.3|44
1624504200000|2021-06-24 03:10:00|1084.5|1079.5|1084|1079|1084.7|1079.7|1083.6|1078.6|61
1624504500000|2021-06-24 03:15:00|1084.1|1079.1|1083.4|1078.4|1084.1|1079.1|1082.9|1077.9|58
1624504800000|2021-06-24 03:20:00|1083.3|1078.3|1083.5|1078.5|1083.8|1078.8|1082.9|1077.9|88
1624505100000|2021-06-24 03:25:00|1083.4|1078.4|1083.4|1078.4|1083.5|1078.5|1083.2|1078.2|38
1624505400000|2021-06-24 03:30:00|1083.5|1078.5|1084.2|1079.2|1084.2|1079.2|1083.4|1078.4|11
1624505700000|2021-06-24 03:35:00|1084.1|1079.1|1084.5|1079.5|1084.5|1079.5|1084|1079|22
1624506000000|2021-06-24 03:40:00|1084.4|1079.4|1084.2|1079.2|1084.5|1079.5|1084.1|1079.1|19
1624506300000|2021-06-24 03:45:00|1084.3|1079.3|1084.5|1079.5|1084.6|1079.6|1083.9|1078.9|48
1624506600000|2021-06-24 03:50:00|1084.4|1079.4|1084.6|1079.6|1084.7|1079.7|1084.4|1079.4|25
1624506900000|2021-06-24 03:55:00|1084.5|1079.5|1084.4|1079.4|1084.6|1079.6|1084|1079|18
1624507200000|2021-06-24 04:00:00|1084.3|1079.3|1083.9|1078.9|1084.3|1079.3|1083.9|1078.9|8
1624507500000|2021-06-24 04:05:00|1083.8|1078.8|1083.4|1078.4|1083.8|1078.8|1083.3|1078.3|9
1624507800000|2021-06-24 04:10:00|1083.5|1078.5|1083.7|1078.7|1083.8|1078.8|1083.4|1078.4|9
1624508100000|2021-06-24 04:15:00|1083.8|1078.8|1083.7|1078.7|1083.9|1078.9|1083.5|1078.5|15
1624508400000|2021-06-24 04:20:00|1083.8|1078.8|1083.4|1078.4|1083.8|1078.8|1083.4|1078.4|10
1624508700000|2021-06-24 04:25:00|1083.5|1078.5|1083.2|1078.2|1083.7|1078.7|1083.1|1078.1|21
1624509000000|2021-06-24 04:30:00|1083.1|1078.1|1080|1075|1083.2|1078.2|1079.5|1074.5|49
1624509300000|2021-06-24 04:35:00|1080.1|1075.1|1079.8|1074.8|1080.5|1075.5|1079.8|1074.8|30
1624509600000|2021-06-24 04:40:00|1080|1075|1080.6|1075.6|1080.7|1075.7|1080|1075|25
1624509900000|2021-06-24 04:45:00|1080.5|1075.5|1080.6|1075.6|1080.7|1075.7|1080.2|1075.2|26
1624510200000|2021-06-24 04:50:00|1080.5|1075.5|1080.5|1075.5|1080.6|1075.6|1079.3|1074.3|48
1624510500000|2021-06-24 04:55:00|1080.7|1075.7|1080.3|1075.3|1080.7|1075.7|1080.3|1075.3|37
1624510800000|2021-06-24 05:00:00|1080.4|1075.4|1080.6|1075.6|1080.7|1075.7|1080.1|1075.1|46
1624511100000|2021-06-24 05:05:00|1080.8|1075.8|1080.4|1075.4|1080.8|1075.8|1080.2|1075.2|32
1624511400000|2021-06-24 05:10:00|1080.5|1075.5|1080.5|1075.5|1081.3|1076.3|1080.4|1075.4|17
1624511700000|2021-06-24 05:15:00|1080.4|1075.4|1080.6|1075.6|1081.4|1076.4|1080.2|1075.2|40
1624512000000|2021-06-24 05:20:00|1080.5|1075.5|1080.3|1075.3|1080.6|1075.6|1080.3|1075.3|29
1624512300000|2021-06-24 05:25:00|1080.2|1075.2|1080|1075|1080.2|1075.2|1079.8|1074.8|39
1624512600000|2021-06-24 05:30:00|1079.8|1074.8|1076.9|1071.9|1079.8|1074.8|1075.1|1070.1|118
1624512900000|2021-06-24 05:35:00|1077.1|1072.1|1078.4|1073.4|1078.4|1073.4|1077.1|1072.1|73
1624513200000|2021-06-24 05:40:00|1078.3|1073.3|1079.6|1074.6|1079.7|1074.7|1078.1|1073.1|48
1624513500000|2021-06-24 05:45:00|1079.7|1074.7|1078.6|1073.6|1079.7|1074.7|1078.5|1073.5|52
1624513800000|2021-06-24 05:50:00|1078.5|1073.5|1078.9|1073.9|1079|1074|1078.5|1073.5|40
1624514100000|2021-06-24 05:55:00|1079|1074|1078.6|1073.6|1079.9|1074.9|1078.5|1073.5|73
1624514400000|2021-06-24 06:00:00|1078.5|1073.5|1078.6|1073.6|1078.8|1073.8|1077.8|1072.8|84
1624514700000|2021-06-24 06:05:00|1078.7|1073.7|1079.7|1074.7|1079.8|1074.8|1078.2|1073.2|72
1624515000000|2021-06-24 06:10:00|1079.8|1074.8|1079.8|1074.8|1080|1075|1079.3|1074.3|94
1624515300000|2021-06-24 06:15:00|1079.7|1074.7|1080.1|1075.1|1080.3|1075.3|1078.2|1073.2|69
1624515600000|2021-06-24 06:20:00|1080.2|1075.2|1080.4|1075.4|1080.9|1075.9|1079.3|1074.3|107
1624515900000|2021-06-24 06:25:00|1080.5|1075.5|1080.3|1075.3|1081|1076|1079.8|1074.8|69
1624516200000|2021-06-24 06:30:00|1080.2|1075.2|1079.6|1074.6|1080.4|1075.4|1079.4|1074.4|76
1624516500000|2021-06-24 06:35:00|1079.8|1074.8|1079.1|1074.1|1080.1|1075.1|1079.1|1074.1|62
1624516800000|2021-06-24 06:40:00|1079.2|1074.2|1079.4|1074.4|1080.4|1075.4|1078.7|1073.7|152
1624517100000|2021-06-24 06:45:00|1079.3|1074.3|1080.9|1075.9|1080.9|1075.9|1079.1|1074.1|83
1624517400000|2021-06-24 06:50:00|1081|1076|1080.5|1075.5|1081.5|1076.5|1080|1075|39
1624517700000|2021-06-24 06:55:00|1080.7|1075.7|1080.2|1075.2|1080.9|1075.9|1079.5|1074.5|77
1624518000000|2021-06-24 07:00:00|1080.1|1075.1|1080.8|1075.8|1081.3|1076.3|1078.2|1073.2|87
1624518300000|2021-06-24 07:05:00|1080.7|1075.7|1080.9|1075.9|1081.1|1076.1|1079.9|1074.9|111
1624518600000|2021-06-24 07:10:00|1080.8|1075.8|1082.2|1077.2|1082.2|1077.2|1080.7|1075.7|106
1624518900000|2021-06-24 07:15:00|1082.1|1077.1|1080.7|1075.7|1082.5|1077.5|1080.7|1075.7|80
1624519200000|2021-06-24 07:20:00|1080.4|1075.4|1080.8|1075.8|1081|1076|1080.1|1075.1|68
1624519500000|2021-06-24 07:25:00|1080.9|1075.9|1080.9|1075.9|1081.5|1076.5|1080.6|1075.6|70
1624519800000|2021-06-24 07:30:00|1080.6|1075.6|1079.5|1074.5|1081|1076|1079.4|1074.4|51
1624520100000|2021-06-24 07:35:00|1079.6|1074.6|1083.6|1078.6|1083.6|1078.6|1079.6|1074.6|27
1624520400000|2021-06-24 07:40:00|1083.9|1078.9|1082.6|1077.6|1084.3|1079.3|1081.7|1076.7|107
1624520700000|2021-06-24 07:45:00|1082.5|1077.5|1083.6|1078.6|1083.7|1078.7|1081.8|1076.8|78
1624521000000|2021-06-24 07:50:00|1083.4|1078.4|1082.7|1077.7|1083.7|1078.7|1082.4|1077.4|101
1624521300000|2021-06-24 07:55:00|1082.6|1077.6|1083.6|1078.6|1084.2|1079.2|1082.4|1077.4|63
1624521600000|2021-06-24 08:00:00|1083.9|1078.9|1084.1|1079.1|1084.5|1079.5|1082.7|1077.7|156
1624521900000|2021-06-24 08:05:00|1084.2|1079.2|1083.6|1078.6|1085|1080|1082.8|1077.8|87
1624522200000|2021-06-24 08:10:00|1083.7|1078.7|1083.6|1078.6|1084.6|1079.6|1083.4|1078.4|92
1624522500000|2021-06-24 08:15:00|1083.7|1078.7|1085.5|1080.5|1085.5|1080.5|1083.7|1078.7|57
1624522800000|2021-06-24 08:20:00|1085.4|1080.4|1086.5|1081.5|1086.6|1081.6|1085.4|1080.4|77
1624523100000|2021-06-24 08:25:00|1086.6|1081.6|1086.6|1081.6|1087.3|1082.3|1086.4|1081.4|44
1624523400000|2021-06-24 08:30:00|1086.7|1081.7|1085.7|1080.7|1087.3|1082.3|1085.4|1080.4|97
1624523700000|2021-06-24 08:35:00|1085.8|1080.8|1086|1081|1086.2|1081.2|1085.4|1080.4|55
1624524000000|2021-06-24 08:40:00|1085.9|1080.9|1085.7|1080.7|1086.9|1081.9|1085.5|1080.5|63
1624524300000|2021-06-24 08:45:00|1085.6|1080.6|1084.9|1079.9|1085.7|1080.7|1084.8|1079.8|47
1624524600000|2021-06-24 08:50:00|1085|1080|1084.6|1079.6|1085.2|1080.2|1084.2|1079.2|48
1624524900000|2021-06-24 08:55:00|1084.7|1079.7|1084|1079|1085.1|1080.1|1083.4|1078.4|84
1624525200000|2021-06-24 09:00:00|1083.9|1078.9|1084.2|1079.2|1084.4|1079.4|1083.5|1078.5|76
1624525500000|2021-06-24 09:05:00|1084|1079|1084.5|1079.5|1084.5|1079.5|1083.3|1078.3|72
1624525800000|2021-06-24 09:10:00|1084.4|1079.4|1084|1079|1084.6|1079.6|1083.6|1078.6|107
1624526100000|2021-06-24 09:15:00|1083.9|1078.9|1083.9|1078.9|1084|1079|1082.6|1077.6|89
1624526400000|2021-06-24 09:20:00|1083.8|1078.8|1084.3|1079.3|1084.6|1079.6|1083.4|1078.4|77
1624526700000|2021-06-24 09:25:00|1084.4|1079.4|1084.1|1079.1|1085.1|1080.1|1083.9|1078.9|64
1624527000000|2021-06-24 09:30:00|1084|1079|1085.1|1080.1|1085.2|1080.2|1083.7|1078.7|87
1624527300000|2021-06-24 09:35:00|1085.2|1080.2|1086|1081|1086|1081|1085.1|1080.1|46
1624527600000|2021-06-24 09:40:00|1086.2|1081.2|1087.2|1082.2|1087.4|1082.4|1086.1|1081.1|24
1624527900000|2021-06-24 09:45:00|1087.3|1082.3|1086.7|1081.7|1087.8|1082.8|1086.7|1081.7|35
1624528200000|2021-06-24 09:50:00|1086.6|1081.6|1086.6|1081.6|1087.2|1082.2|1085.9|1080.9|47
1624528500000|2021-06-24 09:55:00|1086.5|1081.5|1086.8|1081.8|1087.2|1082.2|1086.5|1081.5|48
1624528800000|2021-06-24 10:00:00|1086.5|1081.5|1086.3|1081.3|1087.1|1082.1|1086.3|1081.3|51
1624529100000|2021-06-24 10:05:00|1086.4|1081.4|1086.5|1081.5|1086.8|1081.8|1086.4|1081.4|50
1624529400000|2021-06-24 10:10:00|1086.4|1081.4|1086.7|1081.7|1086.8|1081.8|1086.2|1081.2|39
1624529700000|2021-06-24 10:15:00|1086.6|1081.6|1088.7|1083.7|1088.8|1083.8|1086.6|1081.6|89
1624530000000|2021-06-24 10:20:00|1088.8|1083.8|1088.9|1083.9|1089.1|1084.1|1088|1083|86
1624530300000|2021-06-24 10:25:00|1089|1084|1088.9|1083.9|1089.3|1084.3|1088.7|1083.7|65
1624530600000|2021-06-24 10:30:00|1089|1084|1088.9|1083.9|1089.5|1084.5|1088.8|1083.8|109
1624530900000|2021-06-24 10:35:00|1088.8|1083.8|1088.9|1083.9|1089.3|1084.3|1088.7|1083.7|75
1624531200000|2021-06-24 10:40:00|1089|1084|1088.4|1083.4|1089.1|1084.1|1088.3|1083.3|81
1624531500000|2021-06-24 10:45:00|1088.3|1083.3|1089|1084|1089.1|1084.1|1088.1|1083.1|87
1624531800000|2021-06-24 10:50:00|1089.1|1084.1|1088.3|1083.3|1089.2|1084.2|1088.3|1083.3|78
1624532100000|2021-06-24 10:55:00|1088.1|1083.1|1088.1|1083.1|1088.5|1083.5|1087.7|1082.7|87
1624532400000|2021-06-24 11:00:00|1088.2|1083.2|1088.3|1083.3|1088.9|1083.9|1087.4|1082.4|210
1624532700000|2021-06-24 11:05:00|1088.5|1083.5|1089.6|1084.6|1089.6|1084.6|1088|1083|135
1624533000000|2021-06-24 11:10:00|1089.5|1084.5|1089.5|1084.5|1090.5|1085.5|1089.2|1084.2|79
1624533300000|2021-06-24 11:15:00|1089.6|1084.6|1089.6|1084.6|1089.8|1084.8|1089.3|1084.3|48
1624533600000|2021-06-24 11:20:00|1089.5|1084.5|1089.7|1084.7|1090.8|1085.8|1089.5|1084.5|81
1624533900000|2021-06-24 11:25:00|1089.6|1084.6|1089.7|1084.7|1090.4|1085.4|1089.6|1084.6|93
1624534200000|2021-06-24 11:30:00|1089.8|1084.8|1088.8|1083.8|1090.2|1085.2|1088.7|1083.7|141
1624534500000|2021-06-24 11:35:00|1089|1084|1089.9|1084.9|1090.4|1085.4|1089|1084|103
1624534800000|2021-06-24 11:40:00|1090|1085|1090.7|1085.7|1090.7|1085.7|1089.5|1084.5|96
1624535100000|2021-06-24 11:45:00|1090.8|1085.8|1091.8|1086.8|1092.6|1087.6|1090.5|1085.5|89
1624535400000|2021-06-24 11:50:00|1091.7|1086.7|1092.7|1087.7|1092.9|1087.9|1091.2|1086.2|67
1624535700000|2021-06-24 11:55:00|1092.8|1087.8|1093.2|1088.2|1093.3|1088.3|1092.6|1087.6|38
1624536000000|2021-06-24 12:00:00|1093.3|1088.3|1093.1|1088.1|1093.8|1088.8|1092.3|1087.3|137
1624536300000|2021-06-24 12:05:00|1093.2|1088.2|1093.9|1088.9|1094.6|1089.6|1092.6|1087.6|80
1624536600000|2021-06-24 12:10:00|1093.8|1088.8|1094.9|1089.9|1095.2|1090.2|1093.6|1088.6|115
1624536900000|2021-06-24 12:15:00|1094.7|1089.7|1094.9|1089.9|1095.7|1090.7|1094.6|1089.6|96
1624537200000|2021-06-24 12:20:00|1095.3|1090.3|1097.6|1092.6|1097.8|1092.8|1094.3|1089.3|133
1624537500000|2021-06-24 12:25:00|1097.5|1092.5|1104.5|1087.8|1104.5|1093.9|1097.2|1087.8|47
1624537800000|2021-06-24 12:30:00|1104.6|1087.9|1097.2|1092.2|1106.2|1094.8|1095.6|1087.9|258
1624538100000|2021-06-24 12:35:00|1097.1|1092.1|1098|1093|1098.8|1093.8|1096.5|1091.5|142
1624538400000|2021-06-24 12:40:00|1097.7|1092.7|1096|1091|1098.6|1093.6|1094.9|1089.9|184
1624538700000|2021-06-24 12:45:00|1096.1|1091.1|1094.5|1089.5|1097|1092|1094.5|1089.5|177
1624539000000|2021-06-24 12:50:00|1094.6|1089.6|1095.7|1090.7|1096.6|1091.6|1094.4|1089.4|131
1624539300000|2021-06-24 12:55:00|1095.6|1090.6|1094.8|1089.8|1095.8|1090.8|1093.7|1088.7|134
1624539600000|2021-06-24 13:00:00|1094.9|1089.9|1092.7|1087.7|1095.1|1090.1|1091.8|1086.8|269
1624539900000|2021-06-24 13:05:00|1092.5|1087.5|1095.4|1090.4|1095.5|1090.5|1092|1087|152
1624540200000|2021-06-24 13:10:00|1095.5|1090.5|1095.9|1090.9|1096.4|1091.4|1095.2|1090.2|130
1624540500000|2021-06-24 13:15:00|1096|1091|1094.7|1089.7|1097.3|1092.3|1094.2|1089.2|134
1624540800000|2021-06-24 13:20:00|1094.8|1089.8|1096.8|1091.8|1097.4|1092.4|1094.1|1089.1|144
1624541100000|2021-06-24 13:25:00|1096.7|1091.7|1096.4|1091.4|1097.1|1092.1|1095|1090|109
1624541400000|2021-06-24 13:30:00|1096.3|1091.3|1095.7|1090.7|1098.9|1093.9|1095.7|1090.7|250
1624541700000|2021-06-24 13:35:00|1095.6|1090.6|1096.1|1091.1|1097|1092|1095.5|1090.5|144
1624542000000|2021-06-24 13:40:00|1096|1091|1094.5|1089.5|1096.5|1091.5|1093.5|1088.5|214
1624542300000|2021-06-24 13:45:00|1094.3|1089.3|1093.1|1088.1|1094.8|1089.8|1091.8|1086.8|258
1624542600000|2021-06-24 13:50:00|1093.3|1088.3|1092.8|1087.8|1094.1|1089.1|1092.2|1087.2|189
1624542900000|2021-06-24 13:55:00|1092.9|1087.9|1092.7|1087.7|1093.5|1088.5|1092.1|1087.1|225
1624543200000|2021-06-24 14:00:00|1092.3|1087.3|1093.2|1088.2|1093.7|1088.7|1092.3|1087.3|277
1624543500000|2021-06-24 14:05:00|1093.3|1088.3|1091.9|1086.9|1093.9|1088.9|1091.5|1086.5|192
1624543800000|2021-06-24 14:10:00|1092|1087|1093|1088|1093.2|1088.2|1091.7|1086.7|151
1624544100000|2021-06-24 14:15:00|1092.9|1087.9|1094.2|1089.2|1094.7|1089.7|1092.9|1087.9|174
1624544400000|2021-06-24 14:20:00|1094.3|1089.3|1093.9|1088.9|1094.7|1089.7|1093.7|1088.7|127
1624544700000|2021-06-24 14:25:00|1094|1089|1094.3|1089.3|1094.3|1089.3|1093.5|1088.5|84
1624545000000|2021-06-24 14:30:00|1094.5|1089.5|1093.5|1088.5|1094.9|1089.9|1093.5|1088.5|120
1624545300000|2021-06-24 14:35:00|1093.6|1088.6|1092.6|1087.6|1093.7|1088.7|1092.2|1087.2|171
1624545600000|2021-06-24 14:40:00|1092.7|1087.7|1093.1|1088.1|1093.9|1088.9|1092.7|1087.7|155
1624545900000|2021-06-24 14:45:00|1093|1088|1089|1084|1093.3|1088.3|1088.5|1083.5|193
1624546200000|2021-06-24 14:50:00|1089.2|1084.2|1090.4|1085.4|1090.4|1085.4|1088.3|1083.3|180
1624546500000|2021-06-24 14:55:00|1090.3|1085.3|1091.9|1086.9|1092|1087|1090.1|1085.1|104
1624546800000|2021-06-24 15:00:00|1092.1|1087.1|1091.5|1086.5|1093.2|1088.2|1091.5|1086.5|106
1624547100000|2021-06-24 15:05:00|1091.4|1086.4|1092.5|1087.5|1093.2|1088.2|1091.2|1086.2|168
1624547400000|2021-06-24 15:10:00|1092.7|1087.7|1092.5|1087.5|1093.1|1088.1|1092.2|1087.2|133
1624547700000|2021-06-24 15:15:00|1092.6|1087.6|1093.4|1088.4|1093.9|1088.9|1092.2|1087.2|164
1624548000000|2021-06-24 15:20:00|1093.5|1088.5|1094.4|1089.4|1095.7|1090.7|1093.4|1088.4|157
1624548300000|2021-06-24 15:25:00|1094.3|1089.3|1094.3|1089.3|1095.2|1090.2|1093.5|1088.5|101
1624548600000|2021-06-24 15:30:00|1094.2|1089.2|1096.1|1091.1|1096.5|1091.5|1094|1089|100
1624548900000|2021-06-24 15:35:00|1096.2|1091.2|1097|1092|1097|1092|1096|1091|91
1624549200000|2021-06-24 15:40:00|1096.9|1091.9|1096.4|1091.4|1097.2|1092.2|1096.3|1091.3|129
1624549500000|2021-06-24 15:45:00|1096.2|1091.2|1095.4|1090.4|1096.6|1091.6|1095.4|1090.4|58
1624549800000|2021-06-24 15:50:00|1095.5|1090.5|1095|1090|1095.8|1090.8|1095|1090|39
1624550100000|2021-06-24 15:55:00|1095.1|1090.1|1095.4|1090.4|1095.5|1090.5|1094.9|1089.9|59
1624550400000|2021-06-24 16:00:00|1095.3|1090.3|1095.8|1090.8|1096.5|1091.5|1095.1|1090.1|69
1624550700000|2021-06-24 16:05:00|1095.9|1090.9|1095|1090|1095.9|1090.9|1094.6|1089.6|56
1624551000000|2021-06-24 16:10:00|1095.1|1090.1|1094.5|1089.5|1095.6|1090.6|1094.3|1089.3|107
1624551300000|2021-06-24 16:15:00|1094.3|1089.3|1095.3|1090.3|1095.8|1090.8|1094.3|1089.3|141
1624551600000|2021-06-24 16:20:00|1095.4|1090.4|1096.6|1091.6|1096.6|1091.6|1095.3|1090.3|87
1624551900000|2021-06-24 16:25:00|1096.5|1091.5|1097.7|1092.7|1097.7|1092.7|1096.1|1091.1|76
1624552200000|2021-06-24 16:30:00|1097.4|1092.4|1097.6|1092.6|1097.9|1092.9|1097|1092|139
1624552500000|2021-06-24 16:35:00|1097.7|1092.7|1100.4|1095.4|1100.6|1095.6|1097.4|1092.4|120
1624552800000|2021-06-24 16:40:00|1100.5|1095.5|1100.4|1095.4|1100.7|1095.7|1100|1095|100
1624553100000|2021-06-24 16:45:00|1100.3|1095.3|1100.5|1095.5|1100.7|1095.7|1099.4|1094.4|165
1624553400000|2021-06-24 16:50:00|1100.4|1095.4|1101.4|1096.4|1101.8|1096.8|1100.1|1095.1|146
1624553700000|2021-06-24 16:55:00|1101.3|1096.3|1100.6|1095.6|1101.5|1096.5|1100|1095|107
1624554000000|2021-06-24 17:00:00|1100.7|1095.7|1098.9|1093.9|1101|1096|1098.5|1093.5|176
1624554300000|2021-06-24 17:05:00|1099|1094|1099.4|1094.4|1100.1|1095.1|1098.1|1093.1|134
1624554600000|2021-06-24 17:10:00|1099.5|1094.5|1100.1|1095.1|1100.7|1095.7|1099.3|1094.3|93
1624554900000|2021-06-24 17:15:00|1100|1095|1099.7|1094.7|1100.5|1095.5|1099.5|1094.5|89
1624555200000|2021-06-24 17:20:00|1099.6|1094.6|1098.9|1093.9|1100.2|1095.2|1098.9|1093.9|129
1624555500000|2021-06-24 17:25:00|1099|1094|1098.3|1093.3|1099.4|1094.4|1097.9|1092.9|131
1624555800000|2021-06-24 17:30:00|1098.2|1093.2|1097.3|1092.3|1098.4|1093.4|1096.3|1091.3|132
1624556100000|2021-06-24 17:35:00|1097.2|1092.2|1096.6|1091.6|1097.3|1092.3|1096.2|1091.2|72
1624556400000|2021-06-24 17:40:00|1096.7|1091.7|1096.8|1091.8|1097.1|1092.1|1096.4|1091.4|88
1624556700000|2021-06-24 17:45:00|1096.9|1091.9|1096.9|1091.9|1097.8|1092.8|1096.6|1091.6|63
1624557000000|2021-06-24 17:50:00|1097|1092|1097.6|1092.6|1098.2|1093.2|1096.8|1091.8|114
1624557300000|2021-06-24 17:55:00|1097.7|1092.7|1098.1|1093.1|1098.5|1093.5|1097.6|1092.6|90
1624557600000|2021-06-24 18:00:00|1098.3|1093.3|1099.9|1094.9|1100.5|1095.5|1098.3|1093.3|100
1624557900000|2021-06-24 18:05:00|1100|1095|1100.2|1095.2|1100.4|1095.4|1099.7|1094.7|127
1624558200000|2021-06-24 18:10:00|1100.1|1095.1|1099.4|1094.4|1100.3|1095.3|1099.4|1094.4|87
1624558500000|2021-06-24 18:15:00|1099.5|1094.5|1099.5|1094.5|1099.6|1094.6|1099.1|1094.1|127
1624558800000|2021-06-24 18:20:00|1099.4|1094.4|1100|1095|1100.2|1095.2|1099.4|1094.4|73
1624559100000|2021-06-24 18:25:00|1099.9|1094.9|1100.6|1095.6|1100.6|1095.6|1099.5|1094.5|85
1624559400000|2021-06-24 18:30:00|1100.7|1095.7|1101.6|1096.6|1101.9|1096.9|1099.9|1094.9|101
1624559700000|2021-06-24 18:35:00|1101.5|1096.5|1101|1096|1101.8|1096.8|1100.6|1095.6|123
1624560000000|2021-06-24 18:40:00|1100.8|1095.8|1100.2|1095.2|1100.8|1095.8|1100.2|1095.2|46
1624560300000|2021-06-24 18:45:00|1100.1|1095.1|1100.6|1095.6|1100.9|1095.9|1100.1|1095.1|50
1624560600000|2021-06-24 18:50:00|1100.4|1095.4|1101|1096|1101.4|1096.4|1100.2|1095.2|53
1624560900000|2021-06-24 18:55:00|1100.9|1095.9|1100.7|1095.7|1101|1096|1100.6|1095.6|76
1624561200000|2021-06-24 19:00:00|1100.6|1095.6|1099.4|1094.4|1100.6|1095.6|1099.4|1094.4|65
1624561500000|2021-06-24 19:05:00|1099.6|1094.6|1099.6|1094.6|1100.1|1095.1|1099.4|1094.4|72
1624561800000|2021-06-24 19:10:00|1099.5|1094.5|1100.6|1095.6|1100.7|1095.7|1099.5|1094.5|125
1624562100000|2021-06-24 19:15:00|1100.5|1095.5|1099.9|1094.9|1100.7|1095.7|1099.8|1094.8|65
1624562400000|2021-06-24 19:20:00|1099.8|1094.8|1099.6|1094.6|1100|1095|1099|1094|93
1624562700000|2021-06-24 19:25:00|1099.5|1094.5|1099.6|1094.6|1099.6|1094.6|1098.9|1093.9|58
1624563000000|2021-06-24 19:30:00|1099.5|1094.5|1099.9|1094.9|1099.9|1094.9|1099|1094|109
1624563300000|2021-06-24 19:35:00|1100|1095|1099|1094|1100.1|1095.1|1098.8|1093.8|180
1624563600000|2021-06-24 19:40:00|1098.9|1093.9|1099.2|1094.2|1099.6|1094.6|1098.8|1093.8|105
1624563900000|2021-06-24 19:45:00|1099.1|1094.1|1098.2|1093.2|1099.1|1094.1|1098.2|1093.2|75
1624564200000|2021-06-24 19:50:00|1098.4|1093.4|1099.3|1094.3|1099.8|1094.8|1098.3|1093.3|129
1624564500000|2021-06-24 19:55:00|1099.1|1094.1|1099|1094|1099.4|1094.4|1098.7|1093.7|101
1624564800000|2021-06-24 20:00:00|1098.9|1093.9|1098.9|1093.9|1099.2|1094.2|1098.7|1093.7|59
1624565100000|2021-06-24 20:05:00|1099.1|1094.1|1098.9|1093.9|1099.4|1094.4|1098.8|1093.8|36
1624565400000|2021-06-24 20:10:00|1098.8|1093.8|1098.4|1093.4|1098.8|1093.8|1098.4|1093.4|33
1624565700000|2021-06-24 20:15:00|1098.5|1093.5|1099.4|1094.4|1099.4|1094.4|1098.5|1093.5|18
1624566000000|2021-06-24 20:20:00|1099.3|1094.3|1098.8|1093.8|1099.4|1094.4|1098.6|1093.6|23
1624566300000|2021-06-24 20:25:00|1098.9|1093.9|1099.1|1094.1|1099.3|1094.3|1098.9|1093.9|21
1624566600000|2021-06-24 20:30:00|1099|1094|1099.5|1094.5|1099.5|1094.5|1098.8|1093.8|39
1624566900000|2021-06-24 20:35:00|1099.6|1094.6|1099.7|1094.7|1099.9|1094.9|1099.4|1094.4|38
1624567200000|2021-06-24 20:40:00|1099.6|1094.6|1099.5|1094.5|1099.9|1094.9|1099.3|1094.3|36
1624567500000|2021-06-24 20:45:00|1099.4|1094.4|1098.8|1093.8|1099.5|1094.5|1098.7|1093.7|50
1624567800000|2021-06-24 20:50:00|1098.7|1093.7|1099|1094|1099.3|1094.3|1098.4|1093.4|34
1624568100000|2021-06-24 20:55:00|1098.9|1093.9|1098.7|1093.7|1099.3|1094.3|1098.7|1093.7|31
1624572000000|2021-06-24 22:00:00|1102.3|1091.3|1099.6|1094.6|1102.3|1094.6|1099.1|1091.3|36
1624572300000|2021-06-24 22:05:00|1099.7|1094.7|1100|1095|1100.3|1095.3|1099.6|1094.6|11
1624572600000|2021-06-24 22:10:00|1100.1|1095.1|1100.1|1095.1|1100.2|1095.2|1100.1|1095.1|13
1624572900000|2021-06-24 22:15:00|1100.2|1095.2|1100.2|1095.2|1100.2|1095.2|1100.2|1095.2|1
1624573200000|2021-06-24 22:20:00|1100.3|1095.3|1100.3|1095.3|1100.3|1095.3|1100|1095|9
1624573500000|2021-06-24 22:25:00|1100.4|1095.4|1100.8|1095.8|1100.8|1095.8|1100.3|1095.3|5
1624573800000|2021-06-24 22:30:00|1100.7|1095.7|1100.8|1095.8|1101|1096|1100.5|1095.5|9
1624574100000|2021-06-24 22:35:00|1100.7|1095.7|1100.3|1095.3|1100.7|1095.7|1100.2|1095.2|7
1624574400000|2021-06-24 22:40:00|1100.2|1095.2|1100.3|1095.3|1100.3|1095.3|1100.2|1095.2|6
1624574700000|2021-06-24 22:45:00|1100.2|1095.2|1100.2|1095.2|1100.3|1095.3|1100.2|1095.2|3
1624575000000|2021-06-24 22:50:00|1100|1095|1099.9|1094.9|1100|1095|1099.8|1094.8|6
1624575300000|2021-06-24 22:55:00|1100|1095|1099.6|1094.6|1100|1095|1099.6|1094.6|3
1624575600000|2021-06-24 23:00:00|1099.5|1094.5|1099.7|1094.7|1099.8|1094.8|1099.5|1094.5|20
1624575900000|2021-06-24 23:05:00|1099.8|1094.8|1099.8|1094.8|1100.3|1095.3|1099.5|1094.5|99
1624576200000|2021-06-24 23:10:00|1099.7|1094.7|1099.4|1094.4|1099.8|1094.8|1099.3|1094.3|17
1624576500000|2021-06-24 23:15:00|1099.3|1094.3|1099|1094|1099.3|1094.3|1099|1094|10
1624576800000|2021-06-24 23:20:00|1099.1|1094.1|1099|1094|1099.2|1094.2|1099|1094|12
1624577100000|2021-06-24 23:25:00|1098.9|1093.9|1098.6|1093.6|1099|1094|1098.6|1093.6|7
1624577400000|2021-06-24 23:30:00|1098.7|1093.7|1099.6|1094.6|1099.7|1094.7|1098.7|1093.7|30
1624577700000|2021-06-24 23:35:00|1099.7|1094.7|1099.2|1094.2|1099.7|1094.7|1099.1|1094.1|28
1624578000000|2021-06-24 23:40:00|1099.1|1094.1|1099.1|1094.1|1099.2|1094.2|1098.2|1093.2|13
1624578300000|2021-06-24 23:45:00|1099.3|1094.3|1100.6|1095.6|1100.6|1095.6|1099.3|1094.3|38
1624578600000|2021-06-24 23:50:00|1100.5|1095.5|1100|1095|1100.9|1095.9|1100|1095|26
1624578900000|2021-06-24 23:55:00|1100.2|1095.2|1099.7|1094.7|1100.2|1095.2|1099.6|1094.6|34
1624579200000|2021-06-25 00:00:00|1099.6|1094.6|1100.2|1095.2|1100.2|1095.2|1099.6|1094.6|69
1624579500000|2021-06-25 00:05:00|1100.1|1095.1|1098.9|1093.9|1100.2|1095.2|1098.6|1093.6|51
1624579800000|2021-06-25 00:10:00|1098.8|1093.8|1098.2|1093.2|1098.8|1093.8|1098.2|1093.2|51
1624580100000|2021-06-25 00:15:00|1098.3|1093.3|1099.3|1094.3|1099.5|1094.5|1098.2|1093.2|68
1624580400000|2021-06-25 00:20:00|1099.4|1094.4|1099.5|1094.5|1099.6|1094.6|1099|1094|26
1624580700000|2021-06-25 00:25:00|1099.6|1094.6|1099.5|1094.5|1099.6|1094.6|1099.4|1094.4|16
1624581000000|2021-06-25 00:30:00|1099.4|1094.4|1098.8|1093.8|1099.5|1094.5|1098.7|1093.7|62
1624581300000|2021-06-25 00:35:00|1098.9|1093.9|1098.9|1093.9|1099.1|1094.1|1098.8|1093.8|57
1624581600000|2021-06-25 00:40:00|1099|1094|1098.6|1093.6|1099.1|1094.1|1098.5|1093.5|63
1624581900000|2021-06-25 00:45:00|1098.7|1093.7|1098.9|1093.9|1099.3|1094.3|1098.6|1093.6|53
1624582200000|2021-06-25 00:50:00|1099|1094|1098.3|1093.3|1099|1094|1098.3|1093.3|44
1624582500000|2021-06-25 00:55:00|1098.2|1093.2|1098.1|1093.1|1098.3|1093.3|1097.9|1092.9|13
1624582800000|2021-06-25 01:00:00|1098|1093|1098.6|1093.6|1099.3|1094.3|1098|1093|100
1624583100000|2021-06-25 01:05:00|1098.5|1093.5|1099.6|1094.6|1099.8|1094.8|1098.5|1093.5|58
1624583400000|2021-06-25 01:10:00|1099.5|1094.5|1100|1095|1100|1095|1099.5|1094.5|109
1624583700000|2021-06-25 01:15:00|1099.9|1094.9|1100.2|1095.2|1100.8|1095.8|1099.4|1094.4|99
1624584000000|2021-06-25 01:20:00|1100.3|1095.3|1099.6|1094.6|1100.3|1095.3|1099.2|1094.2|110
1624584300000|2021-06-25 01:25:00|1099.5|1094.5|1100.2|1095.2|1100.2|1095.2|1099.5|1094.5|60
1624584600000|2021-06-25 01:30:00|1100.1|1095.1|1100.4|1095.4|1100.4|1095.4|1100.1|1095.1|36
1624584900000|2021-06-25 01:35:00|1100.3|1095.3|1100.2|1095.2|1100.8|1095.8|1100|1095|62
1624585200000|2021-06-25 01:40:00|1100.3|1095.3|1100.7|1095.7|1100.7|1095.7|1100.2|1095.2|23
1624585500000|2021-06-25 01:45:00|1100.6|1095.6|1102.3|1097.3|1102.3|1097.3|1100.1|1095.1|96
1624585800000|2021-06-25 01:50:00|1102.4|1097.4|1102.9|1097.9|1103.2|1098.2|1102.3|1097.3|75
1624586100000|2021-06-25 01:55:00|1102.8|1097.8|1104.1|1099.1|1104.1|1099.1|1102.6|1097.6|76
1624586400000|2021-06-25 02:00:00|1104.4|1099.4|1102.9|1097.9|1104.4|1099.4|1102.4|1097.4|47
1624586700000|2021-06-25 02:05:00|1103|1098|1104.2|1099.2|1104.2|1099.2|1102.7|1097.7|47
1624587000000|2021-06-25 02:10:00|1104.3|1099.3|1103.8|1098.8|1104.5|1099.5|1103.7|1098.7|77
1624587300000|2021-06-25 02:15:00|1103.7|1098.7|1103.5|1098.5|1103.9|1098.9|1103.5|1098.5|47
1624587600000|2021-06-25 02:20:00|1103.6|1098.6|1103.4|1098.4|1104.1|1099.1|1103|1098|28
1624587900000|2021-06-25 02:25:00|1103.5|1098.5|1103.6|1098.6|1103.6|1098.6|1103.4|1098.4|8
1624588200000|2021-06-25 02:30:00|1103.5|1098.5|1102.9|1097.9|1103.6|1098.6|1102.7|1097.7|69
1624588500000|2021-06-25 02:35:00|1102.8|1097.8|1103.3|1098.3|1103.3|1098.3|1102.8|1097.8|37
1624588800000|2021-06-25 02:40:00|1103.2|1098.2|1103.1|1098.1|1103.4|1098.4|1102.8|1097.8|38
1624589100000|2021-06-25 02:45:00|1103.2|1098.2|1103.2|1098.2|1103.2|1098.2|1103.1|1098.1|3
1624589400000|2021-06-25 02:50:00|1103.1|1098.1|1103|1098|1103.2|1098.2|1102.7|1097.7|13
1624589700000|2021-06-25 02:55:00|1103.1|1098.1|1102.9|1097.9|1103.1|1098.1|1102.8|1097.8|61
1624590000000|2021-06-25 03:00:00|1103|1098|1103|1098|1103|1098|1102.9|1097.9|3
1624590300000|2021-06-25 03:05:00|1103.1|1098.1|1103.3|1098.3|1103.3|1098.3|1103.1|1098.1|6
1624590600000|2021-06-25 03:10:00|1103.2|1098.2|1103.6|1098.6|1103.6|1098.6|1103.2|1098.2|9
1624590900000|2021-06-25 03:15:00|1103.5|1098.5|1103.6|1098.6|1103.6|1098.6|1103.5|1098.5|10
1624591200000|2021-06-25 03:20:00|1103.5|1098.5|1103.6|1098.6|1103.6|1098.6|1103.5|1098.5|2
1624591500000|2021-06-25 03:25:00|1103.5|1098.5|1103.6|1098.6|1103.6|1098.6|1103.5|1098.5|10
1624591800000|2021-06-25 03:30:00|1103.5|1098.5|1102.6|1097.6|1103.5|1098.5|1102.6|1097.6|8
1624592100000|2021-06-25 03:35:00|1102.7|1097.7|1102.7|1097.7|1102.8|1097.8|1102.5|1097.5|12
1624592400000|2021-06-25 03:40:00|1102.6|1097.6|1102.9|1097.9|1103|1098|1102.6|1097.6|20
1624592700000|2021-06-25 03:45:00|1103|1098|1102.9|1097.9|1103|1098|1102.8|1097.8|22
1624593000000|2021-06-25 03:50:00|1102.8|1097.8|1102.7|1097.7|1102.8|1097.8|1102.6|1097.6|18
1624593300000|2021-06-25 03:55:00|1102.6|1097.6|1102.6|1097.6|1102.7|1097.7|1102.6|1097.6|3
1624593600000|2021-06-25 04:00:00|1102.7|1097.7|1103|1098|1103|1098|1102.6|1097.6|7
1624593900000|2021-06-25 04:05:00|1103.1|1098.1|1103|1098|1103.1|1098.1|1103|1098|10
1624594200000|2021-06-25 04:10:00|1103.1|1098.1|1103.1|1098.1|1103.2|1098.2|1103|1098|43
1624594500000|2021-06-25 04:15:00|1103.2|1098.2|1103.6|1098.6|1103.6|1098.6|1103.1|1098.1|15
1624594800000|2021-06-25 04:20:00|1103.5|1098.5|1103.4|1098.4|1103.9|1098.9|1103.3|1098.3|17
1624595100000|2021-06-25 04:25:00|1103.3|1098.3|1103.1|1098.1|1103.3|1098.3|1102.9|1097.9|37
1624595400000|2021-06-25 04:30:00|1102.8|1097.8|1103.1|1098.1|1103.1|1098.1|1102.5|1097.5|16
1624595700000|2021-06-25 04:35:00|1103.2|1098.2|1103.5|1098.5|1103.5|1098.5|1103.1|1098.1|35
1624596000000|2021-06-25 04:40:00|1103.4|1098.4|1102.6|1097.6|1103.5|1098.5|1102.4|1097.4|26
1624596300000|2021-06-25 04:45:00|1102.7|1097.7|1102.9|1097.9|1102.9|1097.9|1102.7|1097.7|28
1624596600000|2021-06-25 04:50:00|1103|1098|1102.6|1097.6|1103|1098|1102.5|1097.5|14
1624596900000|2021-06-25 04:55:00|1102.5|1097.5|1102.6|1097.6|1102.6|1097.6|1102.4|1097.4|4
1624597200000|2021-06-25 05:00:00|1102.5|1097.5|1102.6|1097.6|1103.1|1098.1|1102.4|1097.4|48
1624597500000|2021-06-25 05:05:00|1102.7|1097.7|1102.8|1097.8|1103.1|1098.1|1102.4|1097.4|45
1624597800000|2021-06-25 05:10:00|1102.9|1097.9|1102.2|1097.2|1102.9|1097.9|1102.2|1097.2|41
1624598100000|2021-06-25 05:15:00|1102.1|1097.1|1102.1|1097.1|1102.2|1097.2|1102.1|1097.1|5
1624598400000|2021-06-25 05:20:00|1102.2|1097.2|1103|1098|1103|1098|1101.9|1096.9|56
1624598700000|2021-06-25 05:25:00|1102.9|1097.9|1103.4|1098.4|1103.4|1098.4|1102.8|1097.8|58
1624599000000|2021-06-25 05:30:00|1103.5|1098.5|1105.1|1100.1|1105.1|1100.1|1103.5|1098.5|52
1624599300000|2021-06-25 05:35:00|1105.2|1100.2|1105|1100|1105.2|1100.2|1104.8|1099.8|32
1624599600000|2021-06-25 05:40:00|1104.9|1099.9|1105.5|1100.5|1105.8|1100.8|1104.9|1099.9|81
1624599900000|2021-06-25 05:45:00|1105.4|1100.4|1105.8|1100.8|1105.9|1100.9|1105|1100|59
1624600200000|2021-06-25 05:50:00|1105.9|1100.9|1105.2|1100.2|1105.9|1100.9|1105|1100|57
1624600500000|2021-06-25 05:55:00|1105.3|1100.3|1105.5|1100.5|1105.6|1100.6|1104.9|1099.9|76
1624600800000|2021-06-25 06:00:00|1105.4|1100.4|1105|1100|1105.9|1100.9|1104.4|1099.4|82
1624601100000|2021-06-25 06:05:00|1104.9|1099.9|1104.8|1099.8|1105.1|1100.1|1104.5|1099.5|135
1624601400000|2021-06-25 06:10:00|1104.9|1099.9|1104.5|1099.5|1104.9|1099.9|1104.3|1099.3|43
1624601700000|2021-06-25 06:15:00|1104.4|1099.4|1104.7|1099.7|1105|1100|1104.1|1099.1|96
1624602000000|2021-06-25 06:20:00|1104.6|1099.6|1105.2|1100.2|1105.2|1100.2|1104.6|1099.6|66
1624602300000|2021-06-25 06:25:00|1105.1|1100.1|1106.1|1101.1|1106.2|1101.2|1105|1100|94
1624602600000|2021-06-25 06:30:00|1106|1101|1107.8|1102.8|1107.8|1102.8|1105.8|1100.8|136
1624602900000|2021-06-25 06:35:00|1107.7|1102.7|1106.9|1101.9|1108|1103|1106.9|1101.9|97
1624603200000|2021-06-25 06:40:00|1107|1102|1106.5|1101.5|1107.2|1102.2|1106.4|1101.4|29
1624603500000|2021-06-25 06:45:00|1106.4|1101.4|1106.1|1101.1|1106.4|1101.4|1105.8|1100.8|65
1624603800000|2021-06-25 06:50:00|1106|1101|1106.2|1101.2|1106.4|1101.4|1105.9|1100.9|85
1624604100000|2021-06-25 06:55:00|1106.3|1101.3|1106.4|1101.4|1106.5|1101.5|1106.2|1101.2|42
1624604400000|2021-06-25 07:00:00|1106.5|1101.5|1106.7|1101.7|1107.5|1102.5|1106.3|1101.3|122
1624604700000|2021-06-25 07:05:00|1106.8|1101.8|1106|1101|1107.3|1102.3|1105.7|1100.7|170
1624605000000|2021-06-25 07:10:00|1106.1|1101.1|1106.9|1101.9|1107.1|1102.1|1105.8|1100.8|99
1624605300000|2021-06-25 07:15:00|1107|1102|1107.5|1102.5|1107.9|1102.9|1106.6|1101.6|98
1624605600000|2021-06-25 07:20:00|1107.6|1102.6|1107.1|1102.1|1107.6|1102.6|1106.2|1101.2|107
1624605900000|2021-06-25 07:25:00|1107|1102|1108.2|1103.2|1108.3|1103.3|1106.7|1101.7|127
1624606200000|2021-06-25 07:30:00|1108.1|1103.1|1107.3|1102.3|1108.2|1103.2|1106.8|1101.8|108
1624606500000|2021-06-25 07:35:00|1107.4|1102.4|1108.2|1103.2|1108.2|1103.2|1107.3|1102.3|60
1624606800000|2021-06-25 07:40:00|1108.3|1103.3|1110.4|1105.4|1110.4|1105.4|1108.1|1103.1|93
1624607100000|2021-06-25 07:45:00|1110.3|1105.3|1110.1|1105.1|1110.4|1105.4|1109.4|1104.4|87
1624607400000|2021-06-25 07:50:00|1110|1105|1109.8|1104.8|1110.4|1105.4|1109.3|1104.3|47
1624607700000|2021-06-25 07:55:00|1109.9|1104.9|1108.8|1103.8|1109.9|1104.9|1108.6|1103.6|84
1624608000000|2021-06-25 08:00:00|1108.7|1103.7|1108|1103|1109.5|1104.5|1107.7|1102.7|113
1624608300000|2021-06-25 08:05:00|1108.1|1103.1|1107|1102|1108.1|1103.1|1106.4|1101.4|63
1624608600000|2021-06-25 08:10:00|1106.9|1101.9|1107|1102|1107.3|1102.3|1106.4|1101.4|60
1624608900000|2021-06-25 08:15:00|1107.1|1102.1|1107.4|1102.4|1107.5|1102.5|1106.5|1101.5|69
1624609200000|2021-06-25 08:20:00|1107.5|1102.5|1106.2|1101.2|1107.5|1102.5|1106.2|1101.2|70
1624609500000|2021-06-25 08:25:00|1106.3|1101.3|1106.7|1101.7|1106.7|1101.7|1105.8|1100.8|74
1624609800000|2021-06-25 08:30:00|1106.8|1101.8|1106.5|1101.5|1106.9|1101.9|1106.2|1101.2|55
1624610100000|2021-06-25 08:35:00|1106.3|1101.3|1106.4|1101.4|1106.9|1101.9|1105.9|1100.9|58
1624610400000|2021-06-25 08:40:00|1106.3|1101.3|1106.2|1101.2|1106.9|1101.9|1106.2|1101.2|31
1624610700000|2021-06-25 08:45:00|1106.3|1101.3|1105.4|1100.4|1106.6|1101.6|1104.9|1099.9|71
1624611000000|2021-06-25 08:50:00|1105.3|1100.3|1107.1|1102.1|1107.5|1102.5|1105.2|1100.2|73
1624611300000|2021-06-25 08:55:00|1106.9|1101.9|1106.4|1101.4|1107|1102|1106.3|1101.3|56
1624611600000|2021-06-25 09:00:00|1106.3|1101.3|1106.5|1101.5|1106.6|1101.6|1105.7|1100.7|58
1624611900000|2021-06-25 09:05:00|1106.6|1101.6|1105.9|1100.9|1106.6|1101.6|1105.8|1100.8|61
1624612200000|2021-06-25 09:10:00|1106|1101|1106.3|1101.3|1106.5|1101.5|1105.8|1100.8|70
1624612500000|2021-06-25 09:15:00|1106.2|1101.2|1106.4|1101.4|1106.5|1101.5|1106|1101|63
1624612800000|2021-06-25 09:20:00|1106.5|1101.5|1106.6|1101.6|1106.6|1101.6|1105.9|1100.9|115
1624613100000|2021-06-25 09:25:00|1106.5|1101.5|1106.2|1101.2|1106.7|1101.7|1106.1|1101.1|91
1624613400000|2021-06-25 09:30:00|1106.3|1101.3|1106.3|1101.3|1106.5|1101.5|1105.7|1100.7|123
1624613700000|2021-06-25 09:35:00|1106.2|1101.2|1105.6|1100.6|1106.3|1101.3|1105.5|1100.5|66
1624614000000|2021-06-25 09:40:00|1105.7|1100.7|1105.6|1100.6|1105.9|1100.9|1105.3|1100.3|145
1624614300000|2021-06-25 09:45:00|1105.7|1100.7|1105.7|1100.7|1106.2|1101.2|1105.5|1100.5|119
1624614600000|2021-06-25 09:50:00|1105.8|1100.8|1104.3|1099.3|1105.8|1100.8|1104.3|1099.3|129
1624614900000|2021-06-25 09:55:00|1104.4|1099.4|1104.4|1099.4|1104.7|1099.7|1103.8|1098.8|155
1624615200000|2021-06-25 10:00:00|1104.3|1099.3|1104.1|1099.1|1105.1|1100.1|1104.1|1099.1|89
1624615500000|2021-06-25 10:05:00|1104.2|1099.2|1104.7|1099.7|1104.7|1099.7|1104|1099|79
1624615800000|2021-06-25 10:10:00|1104.8|1099.8|1104.3|1099.3|1104.9|1099.9|1104.3|1099.3|140
1624616100000|2021-06-25 10:15:00|1104.4|1099.4|1104.4|1099.4|1104.7|1099.7|1104.1|1099.1|182
1624616400000|2021-06-25 10:20:00|1104.3|1099.3|1104.5|1099.5|1104.7|1099.7|1104.1|1099.1|75
1624616700000|2021-06-25 10:25:00|1104.4|1099.4|1102.8|1097.8|1104.5|1099.5|1102.7|1097.7|98
1624617000000|2021-06-25 10:30:00|1102.7|1097.7|1103|1098|1103.5|1098.5|1102.4|1097.4|107
1624617300000|2021-06-25 10:35:00|1102.9|1097.9|1102.7|1097.7|1102.9|1097.9|1101.8|1096.8|43
1624617600000|2021-06-25 10:40:00|1102.6|1097.6|1102.5|1097.5|1102.9|1097.9|1102.2|1097.2|39
1624617900000|2021-06-25 10:45:00|1102.4|1097.4|1102.6|1097.6|1102.8|1097.8|1102.2|1097.2|54
1624618200000|2021-06-25 10:50:00|1102.5|1097.5|1103.8|1098.8|1103.8|1098.8|1102.5|1097.5|63
1624618500000|2021-06-25 10:55:00|1103.9|1098.9|1103.8|1098.8|1104.6|1099.6|1103.8|1098.8|130
1624618800000|2021-06-25 11:00:00|1104|1099|1105.1|1100.1|1105.1|1100.1|1103.8|1098.8|161
1624619100000|2021-06-25 11:05:00|1105|1100|1105.2|1100.2|1105.2|1100.2|1104.6|1099.6|79
1624619400000|2021-06-25 11:10:00|1105.1|1100.1|1105|1100|1105.9|1100.9|1105|1100|69
1624619700000|2021-06-25 11:15:00|1104.9|1099.9|1105.4|1100.4|1105.5|1100.5|1104.9|1099.9|42
1624620000000|2021-06-25 11:20:00|1105.5|1100.5|1106.2|1101.2|1106.3|1101.3|1105.2|1100.2|48
1624620300000|2021-06-25 11:25:00|1106.4|1101.4|1108|1103|1108.1|1103.1|1106.4|1101.4|77
1624620600000|2021-06-25 11:30:00|1108.2|1103.2|1107.3|1102.3|1108.6|1103.6|1107|1102|124
1624620900000|2021-06-25 11:35:00|1107.4|1102.4|1107.6|1102.6|1108.1|1103.1|1107.3|1102.3|56
1624621200000|2021-06-25 11:40:00|1107.7|1102.7|1106.1|1101.1|1107.7|1102.7|1105.9|1100.9|52
1624621500000|2021-06-25 11:45:00|1106.2|1101.2|1106.3|1101.3|1106.3|1101.3|1105.6|1100.6|30
1624621800000|2021-06-25 11:50:00|1106.2|1101.2|1105.7|1100.7|1106.3|1101.3|1105.3|1100.3|47
1624622100000|2021-06-25 11:55:00|1105.6|1100.6|1106.4|1101.4|1106.6|1101.6|1105.2|1100.2|71
1624622400000|2021-06-25 12:00:00|1106.5|1101.5|1107|1102|1108.5|1103.5|1106.4|1101.4|121
1624622700000|2021-06-25 12:05:00|1106.7|1101.7|1106.7|1101.7|1107.2|1102.2|1106.5|1101.5|45
1624623000000|2021-06-25 12:10:00|1106.5|1101.5|1107.5|1102.5|1107.8|1102.8|1105.9|1100.9|98
1624623300000|2021-06-25 12:15:00|1107.7|1102.7|1109.4|1104.4|1109.6|1104.6|1107.5|1102.5|142
1624623600000|2021-06-25 12:20:00|1109.7|1104.7|1114.4|1109.4|1114.4|1109.4|1109.7|1104.7|225
1624623900000|2021-06-25 12:25:00|1114.5|1109.5|1112.4|1107.4|1115.7|1110.7|1112.1|1107.1|216
1624624200000|2021-06-25 12:30:00|1112.7|1107.7|1113|1108|1115.5|1110.5|1112.7|1107.7|466
1624624500000|2021-06-25 12:35:00|1113.1|1108.1|1110.6|1105.6|1113.6|1108.6|1109.8|1104.8|321
1624624800000|2021-06-25 12:40:00|1110.9|1105.9|1110.1|1105.1|1111.3|1106.3|1107.7|1102.7|318
1624625100000|2021-06-25 12:45:00|1110|1105|1109.4|1104.4|1112|1107|1108.7|1103.7|226
1624625400000|2021-06-25 12:50:00|1109.5|1104.5|1109|1104|1111.2|1106.2|1108.7|1103.7|234
1624625700000|2021-06-25 12:55:00|1109.1|1104.1|1109.2|1104.2|1109.5|1104.5|1108.4|1103.4|202
1624626000000|2021-06-25 13:00:00|1109.3|1104.3|1106.6|1101.6|1111.3|1106.3|1105|1100|336
1624626300000|2021-06-25 13:05:00|1106.5|1101.5|1109.2|1104.2|1109.3|1104.3|1105.2|1100.2|222
1624626600000|2021-06-25 13:10:00|1109.3|1104.3|1111|1106|1111.1|1106.1|1108.7|1103.7|185
1624626900000|2021-06-25 13:15:00|1111.1|1106.1|1114.3|1109.3|1114.4|1109.4|1110.5|1105.5|285
1624627200000|2021-06-25 13:20:00|1114|1109|1114.4|1109.4|1114.6|1109.6|1113.3|1108.3|239
1624627500000|2021-06-25 13:25:00|1114.2|1109.2|1112.5|1107.5|1115.3|1110.3|1111.3|1106.3|213
1624627800000|2021-06-25 13:30:00|1112.6|1107.6|1107.6|1102.6|1113.7|1108.7|1107.4|1102.4|296
1624628100000|2021-06-25 13:35:00|1107.5|1102.5|1110.8|1105.8|1110.9|1105.9|1107|1102|258
1624628400000|2021-06-25 13:40:00|1110.9|1105.9|1109.3|1104.3|1111.8|1106.8|1108.1|1103.1|256
1624628700000|2021-06-25 13:45:00|1109.2|1104.2|1110.2|1105.2|1110.6|1105.6|1108.6|1103.6|262
1624629000000|2021-06-25 13:50:00|1110|1105|1109.1|1104.1|1110.4|1105.4|1108.7|1103.7|234
1624629300000|2021-06-25 13:55:00|1109.2|1104.2|1110.2|1105.2|1111.4|1106.4|1108.8|1103.8|238
1624629600000|2021-06-25 14:00:00|1110.4|1105.4|1107.3|1102.3|1110.4|1105.4|1106.8|1101.8|342
1624629900000|2021-06-25 14:05:00|1107.2|1102.2|1107.4|1102.4|1109|1104|1106.3|1101.3|256
1624630200000|2021-06-25 14:10:00|1107.5|1102.5|1106|1101|1109.8|1104.8|1105.8|1100.8|287
1624630500000|2021-06-25 14:15:00|1105.9|1100.9|1109.5|1104.5|1110.1|1105.1|1104.8|1099.8|228
1624630800000|2021-06-25 14:20:00|1109.6|1104.6|1110.2|1105.2|1110.4|1105.4|1107.5|1102.5|282
1624631100000|2021-06-25 14:25:00|1110.1|1105.1|1111.6|1106.6|1111.6|1106.6|1109.9|1104.9|203
1624631400000|2021-06-25 14:30:00|1111.7|1106.7|1110.8|1105.8|1111.8|1106.8|1110.5|1105.5|171
1624631700000|2021-06-25 14:35:00|1110.7|1105.7|1110.7|1105.7|1111.4|1106.4|1110.4|1105.4|150
1624632000000|2021-06-25 14:40:00|1110.8|1105.8|1110.2|1105.2|1110.9|1105.9|1110|1105|183
1624632300000|2021-06-25 14:45:00|1110.1|1105.1|1108.9|1103.9|1110.2|1105.2|1108.8|1103.8|164
1624632600000|2021-06-25 14:50:00|1108.8|1103.8|1107.4|1102.4|1108.8|1103.8|1106.8|1101.8|211
1624632900000|2021-06-25 14:55:00|1107.5|1102.5|1104.1|1099.1|1107.8|1102.8|1103.6|1098.6|228
1624633200000|2021-06-25 15:00:00|1104.2|1099.2|1102.7|1097.7|1105.2|1100.2|1102.4|1097.4|308
1624633500000|2021-06-25 15:05:00|1102.5|1097.5|1104.2|1099.2|1104.7|1099.7|1102.2|1097.2|246
1624633800000|2021-06-25 15:10:00|1104.1|1099.1|1105.2|1100.2|1106|1101|1103.5|1098.5|150
1624634100000|2021-06-25 15:15:00|1105.3|1100.3|1105.4|1100.4|1105.5|1100.5|1104.3|1099.3|123
1624634400000|2021-06-25 15:20:00|1105.6|1100.6|1107|1102|1107.3|1102.3|1105.5|1100.5|96
1624634700000|2021-06-25 15:25:00|1106.9|1101.9|1108.5|1103.5|1109.1|1104.1|1106.6|1101.6|146
1624635000000|2021-06-25 15:30:00|1108.6|1103.6|1106.9|1101.9|1108.6|1103.6|1106.6|1101.6|150
1624635300000|2021-06-25 15:35:00|1106.8|1101.8|1107.4|1102.4|1108.3|1103.3|1106.7|1101.7|106
1624635600000|2021-06-25 15:40:00|1107.5|1102.5|1107.8|1102.8|1108.3|1103.3|1107.3|1102.3|152
1624635900000|2021-06-25 15:45:00|1107.9|1102.9|1108.2|1103.2|1108.6|1103.6|1106.9|1101.9|226
1624636200000|2021-06-25 15:50:00|1108.1|1103.1|1108|1103|1108.3|1103.3|1107.7|1102.7|146
1624636500000|2021-06-25 15:55:00|1108.1|1103.1|1107.8|1102.8|1108.3|1103.3|1107.6|1102.6|122
1624636800000|2021-06-25 16:00:00|1107.7|1102.7|1107.4|1102.4|1108.3|1103.3|1107.1|1102.1|150
1624637100000|2021-06-25 16:05:00|1107.3|1102.3|1107.9|1102.9|1108.5|1103.5|1107.2|1102.2|103
1624637400000|2021-06-25 16:10:00|1107.6|1102.6|1108.2|1103.2|1108.6|1103.6|1107.3|1102.3|134
1624637700000|2021-06-25 16:15:00|1108.1|1103.1|1109.7|1104.7|1109.8|1104.8|1108.1|1103.1|124
1624638000000|2021-06-25 16:20:00|1109.4|1104.4|1108.8|1103.8|1109.6|1104.6|1108.8|1103.8|142
1624638300000|2021-06-25 16:25:00|1108.9|1103.9|1107.6|1102.6|1108.9|1103.9|1107.5|1102.5|172
1624638600000|2021-06-25 16:30:00|1107.7|1102.7|1108.3|1103.3|1108.7|1103.7|1107.6|1102.6|88
1624638900000|2021-06-25 16:35:00|1108.2|1103.2|1108.4|1103.4|1108.5|1103.5|1108.1|1103.1|85
1624639200000|2021-06-25 16:40:00|1108.5|1103.5|1109.7|1104.7|1109.8|1104.8|1108.5|1103.5|82
1624639500000|2021-06-25 16:45:00|1109.6|1104.6|1109.3|1104.3|1109.9|1104.9|1108.7|1103.7|96
1624639800000|2021-06-25 16:50:00|1109.2|1104.2|1108.4|1103.4|1109.3|1104.3|1108.2|1103.2|79
1624640100000|2021-06-25 16:55:00|1108.5|1103.5|1108.9|1103.9|1109.2|1104.2|1108.4|1103.4|132
1624640400000|2021-06-25 17:00:00|1109|1104|1107.6|1102.6|1109|1104|1107.1|1102.1|131
1624640700000|2021-06-25 17:05:00|1107.5|1102.5|1107.2|1102.2|1108.3|1103.3|1107.2|1102.2|102
1624641000000|2021-06-25 17:10:00|1107.3|1102.3|1108.2|1103.2|1108.2|1103.2|1106.9|1101.9|63
1624641300000|2021-06-25 17:15:00|1108.4|1103.4|1107.8|1102.8|1108.6|1103.6|1107.6|1102.6|98
1624641600000|2021-06-25 17:20:00|1107.7|1102.7|1107.1|1102.1|1107.8|1102.8|1107.1|1102.1|48
1624641900000|2021-06-25 17:25:00|1107|1102|1107.9|1102.9|1107.9|1102.9|1107|1102|44
1624642200000|2021-06-25 17:30:00|1108|1103|1106.7|1101.7|1108|1103|1106.4|1101.4|82
1624642500000|2021-06-25 17:35:00|1106.8|1101.8|1107.2|1102.2|1107.4|1102.4|1106.8|1101.8|41
1624642800000|2021-06-25 17:40:00|1107.3|1102.3|1108.1|1103.1|1108.1|1103.1|1107.3|1102.3|14
1624643100000|2021-06-25 17:45:00|1107.8|1102.8|1108.6|1103.6|1108.7|1103.7|1107.8|1102.8|70
1624643400000|2021-06-25 17:50:00|1108.7|1103.7|1109.6|1104.6|1109.7|1104.7|1108.4|1103.4|97
1624643700000|2021-06-25 17:55:00|1109.5|1104.5|1109.1|1104.1|1110|1105|1109|1104|52
1624644000000|2021-06-25 18:00:00|1109|1104|1108.8|1103.8|1109.2|1104.2|1108.7|1103.7|85
1624644300000|2021-06-25 18:05:00|1108.7|1103.7|1108.9|1103.9|1109.2|1104.2|1108.5|1103.5|61
1624644600000|2021-06-25 18:10:00|1109|1104|1109.1|1104.1|1109.6|1104.6|1108.8|1103.8|50
1624644900000|2021-06-25 18:15:00|1109|1104|1109.4|1104.4|1109.4|1104.4|1108.8|1103.8|77
1624645200000|2021-06-25 18:20:00|1109.3|1104.3|1108.8|1103.8|1109.4|1104.4|1108.5|1103.5|81
1624645500000|2021-06-25 18:25:00|1108.7|1103.7|1108.7|1103.7|1108.8|1103.8|1108.5|1103.5|75
1624645800000|2021-06-25 18:30:00|1108.8|1103.8|1110.7|1105.7|1111.9|1106.9|1108.8|1103.8|38
1624646100000|2021-06-25 18:35:00|1110.8|1105.8|1110.4|1105.4|1111.3|1106.3|1110.3|1105.3|73
1624646400000|2021-06-25 18:40:00|1110.1|1105.1|1110.9|1105.9|1111|1106|1109.8|1104.8|80
1624646700000|2021-06-25 18:45:00|1111|1106|1110.7|1105.7|1111|1106|1110.7|1105.7|97
1624647000000|2021-06-25 18:50:00|1110.6|1105.6|1110.8|1105.8|1111|1106|1110.5|1105.5|99
1624647300000|2021-06-25 18:55:00|1110.9|1105.9|1111.2|1106.2|1111.2|1106.2|1110.8|1105.8|58
1624647600000|2021-06-25 19:00:00|1111.1|1106.1|1110|1105|1111.1|1106.1|1109.7|1104.7|121
1624647900000|2021-06-25 19:05:00|1110.3|1105.3|1110.5|1105.5|1110.6|1105.6|1110.1|1105.1|68
1624648200000|2021-06-25 19:10:00|1110.6|1105.6|1110.9|1105.9|1110.9|1105.9|1110.3|1105.3|25
1624648500000|2021-06-25 19:15:00|1111|1106|1110.3|1105.3|1111.1|1106.1|1110.2|1105.2|37
1624648800000|2021-06-25 19:20:00|1110.4|1105.4|1110.3|1105.3|1110.4|1105.4|1109.7|1104.7|85
1624649100000|2021-06-25 19:25:00|1110.2|1105.2|1110.2|1105.2|1110.4|1105.4|1110.1|1105.1|89
1624649400000|2021-06-25 19:30:00|1110.3|1105.3|1110.1|1105.1|1110.3|1105.3|1109.9|1104.9|67
1624649700000|2021-06-25 19:35:00|1110|1105|1110.4|1105.4|1110.5|1105.5|1110|1105|121
1624650000000|2021-06-25 19:40:00|1110.2|1105.2|1110.2|1105.2|1110.3|1105.3|1110|1105|81
1624650300000|2021-06-25 19:45:00|1110.3|1105.3|1110.4|1105.4|1110.5|1105.5|1109.8|1104.8|81
1624650600000|2021-06-25 19:50:00|1110.3|1105.3|1110.4|1105.4|1110.8|1105.8|1110.2|1105.2|104
1624650900000|2021-06-25 19:55:00|1110.3|1105.3|1110.7|1105.7|1110.9|1105.9|1110.3|1105.3|99
1624651200000|2021-06-25 20:00:00|1110.6|1105.6|1110.8|1105.8|1111.2|1106.2|1110.4|1105.4|23
1624651500000|2021-06-25 20:05:00|1110.9|1105.9|1111.4|1106.4|1111.5|1106.5|1110.9|1105.9|14
1624651800000|2021-06-25 20:10:00|1111.5|1106.5|1111.5|1106.5|1111.6|1106.6|1111.5|1106.5|3
1624652100000|2021-06-25 20:15:00|1111.4|1106.4|1111.5|1106.5|1111.5|1106.5|1111.2|1106.2|8
1624652400000|2021-06-25 20:20:00|1111.4|1106.4|1111.4|1106.4|1111.4|1106.4|1111.4|1106.4|1
1624652700000|2021-06-25 20:25:00|1111.3|1106.3|1111.5|1106.5|1111.5|1106.5|1111.2|1106.2|4
1624653000000|2021-06-25 20:30:00|1111.6|1106.6|1112.2|1107.2|1112.2|1107.2|1111.6|1106.6|3
1624653300000|2021-06-25 20:35:00|1112.1|1107.1|1112.3|1107.3|1112.3|1107.3|1112.1|1107.1|3
1624653600000|2021-06-25 20:40:00|1112.2|1107.2|1112.2|1107.2|1112.6|1107.6|1111.8|1106.8|10
1624653900000|2021-06-25 20:45:00|1112.3|1107.3|1112.4|1107.4|1112.5|1107.5|1112|1107|26
1624654200000|2021-06-25 20:50:00|1112.3|1107.3|1111.8|1106.8|1112.4|1107.4|1111.8|1106.8|3
1624654500000|2021-06-25 20:55:00|1112.4|1107.4|1112.6|1107.6|1112.6|1107.6|1112.2|1107.2|10
1624831200000|2021-06-27 22:00:00|1113.9|1108.9|1114.9|1109.9|1116.5|1110.4|1113.9|1108.2|54
1624831500000|2021-06-27 22:05:00|1114.8|1109.8|1114.1|1109.1|1114.8|1109.8|1113.4|1108.4|48
1624831800000|2021-06-27 22:10:00|1114.2|1109.2|1114.1|1109.1|1114.4|1109.4|1114|1109|15
1624832100000|2021-06-27 22:15:00|1114|1109|1113.4|1108.4|1114.1|1109.1|1113.4|1108.4|28
1624832400000|2021-06-27 22:20:00|1113.3|1108.3|1113.8|1108.8|1113.9|1108.9|1112.8|1107.8|36
1624832700000|2021-06-27 22:25:00|1113.9|1108.9|1113.9|1108.9|1113.9|1108.9|1113.8|1108.8|13
1624833000000|2021-06-27 22:30:00|1113.8|1108.8|1113.4|1108.4|1113.9|1108.9|1112.7|1107.7|68
1624833300000|2021-06-27 22:35:00|1113.6|1108.6|1114.1|1109.1|1114.6|1109.6|1113.5|1108.5|40
1624833600000|2021-06-27 22:40:00|1114.2|1109.2|1113.9|1108.9|1114.4|1109.4|1113.9|1108.9|11
1624833900000|2021-06-27 22:45:00|1114|1109|1113.9|1108.9|1114|1109|1113.8|1108.8|11
1624834500000|2021-06-27 22:55:00|1113.8|1108.8|1113.9|1108.9|1113.9|1108.9|1113.8|1108.8|4
1624834800000|2021-06-27 23:00:00|1113.8|1108.8|1113.9|1108.9|1114.1|1109.1|1113.8|1108.8|6
1624835100000|2021-06-27 23:05:00|1114.1|1109.1|1114.3|1109.3|1114.6|1109.6|1113.9|1108.9|11
1624835400000|2021-06-27 23:10:00|1114.4|1109.4|1114.7|1109.7|1114.7|1109.7|1114.3|1109.3|19
1624835700000|2021-06-27 23:15:00|1114.8|1109.8|1114.1|1109.1|1114.9|1109.9|1113.9|1108.9|28
1624836000000|2021-06-27 23:20:00|1114|1109|1114|1109|1114|1109|1113.9|1108.9|5
1624836300000|2021-06-27 23:25:00|1113.9|1108.9|1114.1|1109.1|1114.6|1109.6|1113.9|1108.9|23
1624836600000|2021-06-27 23:30:00|1114.2|1109.2|1114.3|1109.3|1114.4|1109.4|1114|1109|26
1624836900000|2021-06-27 23:35:00|1114.2|1109.2|1114.3|1109.3|1114.4|1109.4|1114|1109|14
1624837200000|2021-06-27 23:40:00|1114.2|1109.2|1114.7|1109.7|1114.7|1109.7|1114|1109|20
1624837500000|2021-06-27 23:45:00|1115.3|1110.3|1115.2|1110.2|1116.3|1111.3|1115.1|1110.1|60
1624837800000|2021-06-27 23:50:00|1115.3|1110.3|1116|1111|1116.2|1111.2|1115.3|1110.3|41
1624838100000|2021-06-27 23:55:00|1116.1|1111.1|1116.8|1111.8|1117.3|1112.3|1116.1|1111.1|48
1624838400000|2021-06-28 00:00:00|1116.9|1111.9|1115.1|1110.1|1117|1112|1114.9|1109.9|100
1624838700000|2021-06-28 00:05:00|1115|1110|1115.6|1110.6|1115.8|1110.8|1115|1110|93
1624839000000|2021-06-28 00:10:00|1115.7|1110.7|1115.8|1110.8|1116.9|1111.9|1115.6|1110.6|76
1624839300000|2021-06-28 00:15:00|1115.7|1110.7|1115.7|1110.7|1116.2|1111.2|1115.3|1110.3|45
1624839600000|2021-06-28 00:20:00|1115.8|1110.8|1115.5|1110.5|1116.6|1111.6|1115.4|1110.4|40
1624839900000|2021-06-28 00:25:00|1115.6|1110.6|1116.1|1111.1|1116.2|1111.2|1115.6|1110.6|33
1624840200000|2021-06-28 00:30:00|1116|1111|1115.9|1110.9|1116.3|1111.3|1115.8|1110.8|19
1624840500000|2021-06-28 00:35:00|1116|1111|1116.2|1111.2|1116.2|1111.2|1115.9|1110.9|21
1624840800000|2021-06-28 00:40:00|1116.3|1111.3|1116.1|1111.1|1116.6|1111.6|1115.9|1110.9|13
1624841100000|2021-06-28 00:45:00|1115.9|1110.9|1115.7|1110.7|1116|1111|1115.5|1110.5|21
1624841400000|2021-06-28 00:50:00|1115.8|1110.8|1115.8|1110.8|1115.8|1110.8|1115.1|1110.1|32
1624841700000|2021-06-28 00:55:00|1115.7|1110.7|1115.5|1110.5|1116.4|1111.4|1115.2|1110.2|34
1624842000000|2021-06-28 01:00:00|1115.4|1110.4|1114.9|1109.9|1115.9|1110.9|1114.6|1109.6|109
1624842300000|2021-06-28 01:05:00|1115|1110|1115.7|1110.7|1116.1|1111.1|1115|1110|24
1624842600000|2021-06-28 01:10:00|1115.8|1110.8|1115.3|1110.3|1115.9|1110.9|1115.2|1110.2|66
1624842900000|2021-06-28 01:15:00|1115.4|1110.4|1113.3|1108.3|1115.4|1110.4|1113.3|1108.3|93
1624843200000|2021-06-28 01:20:00|1113.1|1108.1|1111.7|1106.7|1113.7|1108.7|1111.1|1106.1|97
1624843500000|2021-06-28 01:25:00|1111.6|1106.6|1110.9|1105.9|1111.7|1106.7|1110.7|1105.7|159
1624843800000|2021-06-28 01:30:00|1110.8|1105.8|1109.5|1104.5|1111|1106|1108.9|1103.9|108
1624844100000|2021-06-28 01:35:00|1109.4|1104.4|1106.8|1101.8|1110.1|1105.1|1106.4|1101.4|111
1624844400000|2021-06-28 01:40:00|1106.9|1101.9|1099|1094|1106.9|1101.9|1096.7|1091.7|185
1624844700000|2021-06-28 01:45:00|1098.8|1093.8|1101.6|1096.6|1104.7|1099.7|1098.2|1093.2|114
1624845000000|2021-06-28 01:50:00|1101.9|1096.9|1103.4|1098.4|1104.2|1099.2|1101.2|1096.2|124
1624845300000|2021-06-28 01:55:00|1103.3|1098.3|1104.1|1099.1|1104.1|1099.1|1103.1|1098.1|51
1624845600000|2021-06-28 02:00:00|1104|1099|1102.7|1097.7|1104.7|1099.7|1102.6|1097.6|103
1624845900000|2021-06-28 02:05:00|1102.6|1097.6|1102.1|1097.1|1102.9|1097.9|1100.7|1095.7|109
1624846200000|2021-06-28 02:10:00|1102|1097|1102.5|1097.5|1103.2|1098.2|1101.9|1096.9|51
1624846500000|2021-06-28 02:15:00|1102.4|1097.4|1102.3|1097.3|1103.1|1098.1|1101.7|1096.7|54
1624846800000|2021-06-28 02:20:00|1102.4|1097.4|1103.2|1098.2|1103.6|1098.6|1102.4|1097.4|93
1624847100000|2021-06-28 02:25:00|1103.3|1098.3|1102.7|1097.7|1103.3|1098.3|1102.1|1097.1|73
1624847400000|2021-06-28 02:30:00|1102.6|1097.6|1104|1099|1104.3|1099.3|1102.5|1097.5|58
1624847700000|2021-06-28 02:35:00|1103.9|1098.9|1105.5|1100.5|1105.8|1100.8|1103.9|1098.9|32
1624848000000|2021-06-28 02:40:00|1105.6|1100.6|1105.5|1100.5|1106.1|1101.1|1104.7|1099.7|63
1624848300000|2021-06-28 02:45:00|1105.6|1100.6|1105.4|1100.4|1105.6|1100.6|1104.5|1099.5|46
1624848600000|2021-06-28 02:50:00|1105.5|1100.5|1108.4|1103.4|1108.4|1103.4|1105.5|1100.5|71
1624848900000|2021-06-28 02:55:00|1108.3|1103.3|1108.5|1103.5|1109.3|1104.3|1107.7|1102.7|98
1624849200000|2021-06-28 03:00:00|1108.9|1103.9|1109.1|1104.1|1109.2|1104.2|1108.2|1103.2|49
1624849500000|2021-06-28 03:05:00|1109.2|1104.2|1109|1104|1109.5|1104.5|1108.9|1103.9|48
1624849800000|2021-06-28 03:10:00|1109.1|1104.1|1108.9|1103.9|1109.2|1104.2|1108.2|1103.2|25
1624850100000|2021-06-28 03:15:00|1108.8|1103.8|1108.9|1103.9|1109|1104|1108.8|1103.8|10
1624850400000|2021-06-28 03:20:00|1109|1104|1108.5|1103.5|1109|1104|1108.3|1103.3|36
1624850700000|2021-06-28 03:25:00|1108.4|1103.4|1108.5|1103.5|1108.5|1103.5|1108.3|1103.3|36
1624851000000|2021-06-28 03:30:00|1108.4|1103.4|1108.6|1103.6|1108.6|1103.6|1108.4|1103.4|2
1624851300000|2021-06-28 03:35:00|1108.5|1103.5|1108.9|1103.9|1108.9|1103.9|1108.5|1103.5|6
1624851600000|2021-06-28 03:40:00|1108.8|1103.8|1108.7|1103.7|1108.8|1103.8|1108.7|1103.7|8
1624852200000|2021-06-28 03:50:00|1108.6|1103.6|1108.8|1103.8|1108.8|1103.8|1108.6|1103.6|30
1624852500000|2021-06-28 03:55:00|1108.7|1103.7|1108.8|1103.8|1108.9|1103.9|1108.7|1103.7|28
1624852800000|2021-06-28 04:00:00|1108.6|1103.6|1108.8|1103.8|1108.9|1103.9|1108.4|1103.4|29
1624853100000|2021-06-28 04:05:00|1108.7|1103.7|1109.6|1104.6|1109.6|1104.6|1108.7|1103.7|12
1624853400000|2021-06-28 04:10:00|1109.7|1104.7|1110.4|1105.4|1110.4|1105.4|1109.5|1104.5|20
1624853700000|2021-06-28 04:15:00|1110.5|1105.5|1110.6|1105.6|1111|1106|1110.3|1105.3|37
1624854000000|2021-06-28 04:20:00|1110.7|1105.7|1111|1106|1111.1|1106.1|1110.6|1105.6|50
1624854300000|2021-06-28 04:25:00|1111.1|1106.1|1111.9|1106.9|1112|1107|1111.1|1106.1|39
1624854600000|2021-06-28 04:30:00|1112|1107|1114.1|1109.1|1115.2|1110.2|1111.9|1106.9|114
1624854900000|2021-06-28 04:35:00|1114|1109|1113.8|1108.8|1114|1109|1113.3|1108.3|62
1624855200000|2021-06-28 04:40:00|1113.7|1108.7|1113|1108|1113.8|1108.8|1112.7|1107.7|51
1624855500000|2021-06-28 04:45:00|1113.1|1108.1|1113.4|1108.4|1113.9|1108.9|1113.1|1108.1|23
1624855800000|2021-06-28 04:50:00|1112.9|1107.9|1113.4|1108.4|1113.8|1108.8|1112.7|1107.7|26
1624856100000|2021-06-28 04:55:00|1113.3|1108.3|1112.6|1107.6|1113.5|1108.5|1112.5|1107.5|34
1624856400000|2021-06-28 05:00:00|1112.5|1107.5|1113.1|1108.1|1113.1|1108.1|1112.4|1107.4|66
1624856700000|2021-06-28 05:05:00|1113.2|1108.2|1114.6|1109.6|1114.6|1109.6|1113.1|1108.1|70
1624857000000|2021-06-28 05:10:00|1114.7|1109.7|1114.2|1109.2|1115|1110|1113.8|1108.8|45
1624857300000|2021-06-28 05:15:00|1114.1|1109.1|1114.9|1109.9|1115|1110|1114.1|1109.1|41
1624857600000|2021-06-28 05:20:00|1115|1110|1116.2|1111.2|1116.2|1111.2|1114.3|1109.3|46
1624857900000|2021-06-28 05:25:00|1116.3|1111.3|1117.3|1112.3|1117.7|1112.7|1115.7|1110.7|57
1624858200000|2021-06-28 05:30:00|1117.4|1112.4|1117|1112|1117.5|1112.5|1116.7|1111.7|72
1624858500000|2021-06-28 05:35:00|1116.8|1111.8|1114.8|1109.8|1116.8|1111.8|1114.7|1109.7|56
1624858800000|2021-06-28 05:40:00|1115|1110|1115.2|1110.2|1115.2|1110.2|1114.3|1109.3|51
1624859100000|2021-06-28 05:45:00|1115.3|1110.3|1115.7|1110.7|1115.8|1110.8|1115.1|1110.1|47
1624859400000|2021-06-28 05:50:00|1115.8|1110.8|1116.7|1111.7|1116.8|1111.8|1115.8|1110.8|46
1624859700000|2021-06-28 05:55:00|1116.8|1111.8|1117.2|1112.2|1117.5|1112.5|1116.3|1111.3|56
1624860000000|2021-06-28 06:00:00|1117.1|1112.1|1115.2|1110.2|1117.3|1112.3|1114.4|1109.4|112
1624860300000|2021-06-28 06:05:00|1115.3|1110.3|1114.7|1109.7|1115.8|1110.8|1114.5|1109.5|60
1624860600000|2021-06-28 06:10:00|1114.8|1109.8|1114.5|1109.5|1114.9|1109.9|1114.3|1109.3|37
1624860900000|2021-06-28 06:15:00|1114.6|1109.6|1114.1|1109.1|1114.7|1109.7|1114|1109|43
1624861200000|2021-06-28 06:20:00|1114|1109|1114.2|1109.2|1114.4|1109.4|1113.9|1108.9|23
1624861500000|2021-06-28 06:25:00|1114.1|1109.1|1114.6|1109.6|1114.6|1109.6|1114.1|1109.1|10
1624861800000|2021-06-28 06:30:00|1114.7|1109.7|1112.8|1107.8|1114.7|1109.7|1112.8|1107.8|28
1624862100000|2021-06-28 06:35:00|1112.7|1107.7|1113.5|1108.5|1113.5|1108.5|1112|1107|79
1624862400000|2021-06-28 06:40:00|1113.6|1108.6|1113.4|1108.4|1113.7|1108.7|1113.4|1108.4|41
1624862700000|2021-06-28 06:45:00|1113.5|1108.5|1113.6|1108.6|1113.6|1108.6|1113.4|1108.4|8
1624863000000|2021-06-28 06:50:00|1113.5|1108.5|1113.9|1108.9|1113.9|1108.9|1113.5|1108.5|9
1624863300000|2021-06-28 06:55:00|1114|1109|1114.9|1109.9|1114.9|1109.9|1114|1109|52
1624863600000|2021-06-28 07:00:00|1115|1110|1116.5|1111.5|1116.6|1111.6|1114.8|1109.8|43
1624863900000|2021-06-28 07:05:00|1116.6|1111.6|1116.7|1111.7|1117.1|1112.1|1116|1111|55
1624864200000|2021-06-28 07:10:00|1117|1112|1116.7|1111.7|1117.6|1112.6|1116|1111|107
1624864500000|2021-06-28 07:15:00|1116.9|1111.9|1117.5|1112.5|1117.8|1112.8|1116.8|1111.8|66
1624864800000|2021-06-28 07:20:00|1117.6|1112.6|1117.7|1112.7|1118|1113|1117.4|1112.4|41
1624865100000|2021-06-28 07:25:00|1117.8|1112.8|1116.9|1111.9|1117.8|1112.8|1116.9|1111.9|29
1624865400000|2021-06-28 07:30:00|1117|1112|1117.7|1112.7|1117.7|1112.7|1116.8|1111.8|55
1624865700000|2021-06-28 07:35:00|1117.8|1112.8|1117.6|1112.6|1117.8|1112.8|1116.8|1111.8|76
1624866000000|2021-06-28 07:40:00|1117.5|1112.5|1116.4|1111.4|1117.5|1112.5|1116.3|1111.3|44
1624866300000|2021-06-28 07:45:00|1116.3|1111.3|1115.5|1110.5|1116.3|1111.3|1115|1110|42
1624866600000|2021-06-28 07:50:00|1115.6|1110.6|1113.4|1108.4|1115.7|1110.7|1113.2|1108.2|50
1624866900000|2021-06-28 07:55:00|1113.6|1108.6|1114|1109|1114.4|1109.4|1113.6|1108.6|27
1624867200000|2021-06-28 08:00:00|1114.1|1109.1|1113.1|1108.1|1114.2|1109.2|1112.7|1107.7|70
1624867500000|2021-06-28 08:05:00|1113|1108|1111.4|1106.4|1113.5|1108.5|1111.3|1106.3|77
1624867800000|2021-06-28 08:10:00|1111.3|1106.3|1111.2|1106.2|1112.1|1107.1|1110|1105|157
1624868100000|2021-06-28 08:15:00|1111.3|1106.3|1110.4|1105.4|1111.5|1106.5|1110.4|1105.4|72
1624868400000|2021-06-28 08:20:00|1110.3|1105.3|1108.2|1103.2|1110.6|1105.6|1108|1103|120
1624868700000|2021-06-28 08:25:00|1108.3|1103.3|1109.4|1104.4|1109.7|1104.7|1108.2|1103.2|96
1624869000000|2021-06-28 08:30:00|1109.5|1104.5|1111.3|1106.3|1111.4|1106.4|1109.4|1104.4|80
1624869300000|2021-06-28 08:35:00|1111.2|1106.2|1110|1105|1111.5|1106.5|1110|1105|117
1624869600000|2021-06-28 08:40:00|1109.9|1104.9|1110|1105|1110.5|1105.5|1109.4|1104.4|53
1624869900000|2021-06-28 08:45:00|1110.4|1105.4|1111.5|1106.5|1111.5|1106.5|1109.5|1104.5|77
1624870200000|2021-06-28 08:50:00|1111.7|1106.7|1108.8|1103.8|1111.7|1106.7|1108.7|1103.7|75
1624870500000|2021-06-28 08:55:00|1109.6|1104.6|1109.9|1104.9|1110.1|1105.1|1109|1104|59
1624870800000|2021-06-28 09:00:00|1110|1105|1110.1|1105.1|1110.6|1105.6|1109.9|1104.9|61
1624871100000|2021-06-28 09:05:00|1110.2|1105.2|1109.4|1104.4|1110.2|1105.2|1108.6|1103.6|41
1624871400000|2021-06-28 09:10:00|1109.5|1104.5|1110|1105|1110.4|1105.4|1109.3|1104.3|29
1624871700000|2021-06-28 09:15:00|1109.8|1104.8|1107.5|1102.5|1109.8|1104.8|1106.9|1101.9|41
1624872000000|2021-06-28 09:20:00|1107.6|1102.6|1106.1|1101.1|1107.6|1102.6|1106|1101|55
1624872300000|2021-06-28 09:25:00|1106.2|1101.2|1105.8|1100.8|1107.7|1102.7|1105.8|1100.8|61
1624872600000|2021-06-28 09:30:00|1105.7|1100.7|1105|1100|1106.4|1101.4|1104.7|1099.7|85
1624872900000|2021-06-28 09:35:00|1105.3|1100.3|1107.4|1102.4|1107.7|1102.7|1105.3|1100.3|48
1624873200000|2021-06-28 09:40:00|1107.5|1102.5|1106.8|1101.8|1107.7|1102.7|1105.3|1100.3|68
1624873500000|2021-06-28 09:45:00|1106.9|1101.9|1105.7|1100.7|1106.9|1101.9|1104.7|1099.7|38
1624873800000|2021-06-28 09:50:00|1104.9|1099.9|1104.9|1099.9|1105.2|1100.2|1104.3|1099.3|64
1624874100000|2021-06-28 09:55:00|1104.8|1099.8|1105.7|1100.7|1105.7|1100.7|1104.8|1099.8|46
1624874400000|2021-06-28 10:00:00|1105.9|1100.9|1107.1|1102.1|1107.5|1102.5|1105.9|1100.9|22
1624874700000|2021-06-28 10:05:00|1107.2|1102.2|1108|1103|1108.7|1103.7|1106.4|1101.4|87
1624875000000|2021-06-28 10:10:00|1108.1|1103.1|1108.1|1103.1|1108.5|1103.5|1108|1103|19
1624875300000|2021-06-28 10:15:00|1108|1103|1107.5|1102.5|1108|1103|1107.3|1102.3|56
1624875600000|2021-06-28 10:20:00|1107.4|1102.4|1108.2|1103.2|1108.6|1103.6|1107.4|1102.4|38
1624875900000|2021-06-28 10:25:00|1108.1|1103.1|1108.5|1103.5|1108.8|1103.8|1107.4|1102.4|44
1624876200000|2021-06-28 10:30:00|1108.4|1103.4|1107.5|1102.5|1109.1|1104.1|1107.4|1102.4|61
1624876500000|2021-06-28 10:35:00|1107.6|1102.6|1107.1|1102.1|1107.6|1102.6|1107.1|1102.1|17
1624876800000|2021-06-28 10:40:00|1107.2|1102.2|1105.8|1100.8|1108.1|1103.1|1105.6|1100.6|33
1624877100000|2021-06-28 10:45:00|1105.7|1100.7|1107.1|1102.1|1107.1|1102.1|1105.6|1100.6|33
1624877400000|2021-06-28 10:50:00|1107.2|1102.2|1107.1|1102.1|1107.3|1102.3|1106.4|1101.4|51
1624877700000|2021-06-28 10:55:00|1107.2|1102.2|1106.4|1101.4|1107.8|1102.8|1106.3|1101.3|49
1624878000000|2021-06-28 11:00:00|1106.6|1101.6|1105.1|1100.1|1106.9|1101.9|1105|1100|57
1624878300000|2021-06-28 11:05:00|1105.2|1100.2|1104.2|1099.2|1105.2|1100.2|1104.1|1099.1|32
1624878600000|2021-06-28 11:10:00|1104.3|1099.3|1104.8|1099.8|1105.4|1100.4|1104.2|1099.2|28
1624878900000|2021-06-28 11:15:00|1104.7|1099.7|1105|1100|1105.1|1100.1|1104.4|1099.4|38
1624879200000|2021-06-28 11:20:00|1104.9|1099.9|1104.1|1099.1|1105.1|1100.1|1104.1|1099.1|43
1624879500000|2021-06-28 11:25:00|1104.2|1099.2|1103.5|1098.5|1104.2|1099.2|1103|1098|29
1624879800000|2021-06-28 11:30:00|1103.6|1098.6|1102.2|1097.2|1103.7|1098.7|1101.5|1096.5|74
1624880100000|2021-06-28 11:35:00|1102.3|1097.3|1101.9|1096.9|1102.5|1097.5|1101.6|1096.6|58
1624880400000|2021-06-28 11:40:00|1102|1097|1102.3|1097.3|1103.5|1098.5|1101.9|1096.9|94
1624880700000|2021-06-28 11:45:00|1102.2|1097.2|1100.5|1095.5|1103.1|1098.1|1100.4|1095.4|86
1624881000000|2021-06-28 11:50:00|1100.4|1095.4|1100.5|1095.5|1102.1|1097.1|1100.4|1095.4|77
1624881300000|2021-06-28 11:55:00|1100.2|1095.2|1100.3|1095.3|1100.3|1095.3|1099.8|1094.8|74
1624881600000|2021-06-28 12:00:00|1100.2|1095.2|1100|1095|1100.7|1095.7|1099.7|1094.7|72
1624881900000|2021-06-28 12:05:00|1099.9|1094.9|1101.2|1096.2|1101.4|1096.4|1099.6|1094.6|88
1624882200000|2021-06-28 12:10:00|1100.7|1095.7|1103.4|1098.4|1103.5|1098.5|1100.7|1095.7|72
1624882500000|2021-06-28 12:15:00|1103.3|1098.3|1103.6|1098.6|1104.8|1099.8|1102.2|1097.2|91
1624882800000|2021-06-28 12:20:00|1105.4|1100.4|1107.1|1102.1|1107.3|1102.3|1104.9|1099.9|159
1624883100000|2021-06-28 12:25:00|1106.9|1101.9|1108.3|1103.3|1108.4|1103.4|1106|1101|154
1624883400000|2021-06-28 12:30:00|1108.5|1103.5|1106.7|1101.7|1109.7|1104.7|1106.2|1101.2|149
1624883700000|2021-06-28 12:35:00|1106.5|1101.5|1107.4|1102.4|1109.2|1104.2|1105.8|1100.8|131
1624884000000|2021-06-28 12:40:00|1107.3|1102.3|1107.9|1102.9|1108.7|1103.7|1106.7|1101.7|87
1624884300000|2021-06-28 12:45:00|1107.8|1102.8|1110.5|1105.5|1110.5|1105.5|1107.6|1102.6|71
1624884600000|2021-06-28 12:50:00|1111|1106|1109.6|1104.6|1111.1|1106.1|1109.1|1104.1|79
1624884900000|2021-06-28 12:55:00|1109.5|1104.5|1109.3|1104.3|1111.3|1106.3|1108.4|1103.4|129
1624885200000|2021-06-28 13:00:00|1109.2|1104.2|1109.1|1104.1|1109.9|1104.9|1107.8|1102.8|196
1624885500000|2021-06-28 13:05:00|1109|1104|1110.3|1105.3|1111|1106|1106.4|1101.4|169
1624885800000|2021-06-28 13:10:00|1110.2|1105.2|1110.7|1105.7|1111.7|1106.7|1109.5|1104.5|103
1624886100000|2021-06-28 13:15:00|1110.8|1105.8|1111.3|1106.3|1111.9|1106.9|1109.7|1104.7|111
1624886400000|2021-06-28 13:20:00|1111.8|1106.8|1110.4|1105.4|1112.2|1107.2|1110.4|1105.4|73
1624886700000|2021-06-28 13:25:00|1110.5|1105.5|1109.6|1104.6|1110.5|1105.5|1109.3|1104.3|52
1624887000000|2021-06-28 13:30:00|1109.7|1104.7|1109.8|1104.8|1111.6|1106.6|1108.4|1103.4|147
1624887300000|2021-06-28 13:35:00|1109.7|1104.7|1109.1|1104.1|1113.1|1108.1|1108.1|1103.1|212
1624887600000|2021-06-28 13:40:00|1109.2|1104.2|1108.8|1103.8|1110.1|1105.1|1106.8|1101.8|213
1624887900000|2021-06-28 13:45:00|1109|1104|1109.5|1104.5|1110.8|1105.8|1108.5|1103.5|124
1624888200000|2021-06-28 13:50:00|1109.3|1104.3|1109.1|1104.1|1109.4|1104.4|1107.2|1102.2|119
1624888500000|2021-06-28 13:55:00|1109.6|1104.6|1108|1103|1110.6|1105.6|1107|1102|169
1624888800000|2021-06-28 14:00:00|1108.1|1103.1|1109.8|1104.8|1110.2|1105.2|1107.8|1102.8|130
1624889100000|2021-06-28 14:05:00|1109.9|1104.9|1108.2|1103.2|1110|1105|1107.7|1102.7|135
1624889400000|2021-06-28 14:10:00|1108.3|1103.3|1105.7|1100.7|1108.6|1103.6|1105.6|1100.6|91
1624889700000|2021-06-28 14:15:00|1105.6|1100.6|1105.2|1100.2|1106|1101|1104.3|1099.3|144
1624890000000|2021-06-28 14:20:00|1105.1|1100.1|1104.8|1099.8|1105.2|1100.2|1103.5|1098.5|168
1624890300000|2021-06-28 14:25:00|1104.9|1099.9|1103.7|1098.7|1105.6|1100.6|1103.6|1098.6|83
1624890600000|2021-06-28 14:30:00|1103.8|1098.8|1104.6|1099.6|1105.4|1100.4|1103.6|1098.6|72
1624890900000|2021-06-28 14:35:00|1104.7|1099.7|1101.3|1096.3|1104.7|1099.7|1100.9|1095.9|128
1624891200000|2021-06-28 14:40:00|1101.6|1096.6|1098|1093|1101.8|1096.8|1098|1093|145
1624891500000|2021-06-28 14:45:00|1098.1|1093.1|1097.7|1092.7|1098.5|1093.5|1097.4|1092.4|89
1624891800000|2021-06-28 14:50:00|1097.6|1092.6|1098.7|1093.7|1099.4|1094.4|1097.6|1092.6|144
1624892100000|2021-06-28 14:55:00|1098.6|1093.6|1095.5|1090.5|1098.6|1093.6|1094.6|1089.6|195
1624892400000|2021-06-28 15:00:00|1095.4|1090.4|1100.3|1095.3|1100.4|1095.4|1094.9|1089.9|170
1624892700000|2021-06-28 15:05:00|1100.4|1095.4|1101.4|1096.4|1101.6|1096.6|1100|1095|93
1624893000000|2021-06-28 15:10:00|1101.3|1096.3|1101.3|1096.3|1102.7|1097.7|1101.3|1096.3|101
1624893300000|2021-06-28 15:15:00|1101.4|1096.4|1099.9|1094.9|1102.4|1097.4|1099.2|1094.2|136
1624893600000|2021-06-28 15:20:00|1100|1095|1100.6|1095.6|1101.2|1096.2|1099.5|1094.5|77
1624893900000|2021-06-28 15:25:00|1100.7|1095.7|1100.1|1095.1|1100.7|1095.7|1099.8|1094.8|56
1624894200000|2021-06-28 15:30:00|1100|1095|1101|1096|1101.1|1096.1|1099.4|1094.4|63
1624894500000|2021-06-28 15:35:00|1101.1|1096.1|1101.9|1096.9|1101.9|1096.9|1100.7|1095.7|31
1624894800000|2021-06-28 15:40:00|1102|1097|1101.7|1096.7|1102.6|1097.6|1101.4|1096.4|65
1624895100000|2021-06-28 15:45:00|1101.6|1096.6|1101|1096|1101.7|1096.7|1100.3|1095.3|68
1624895400000|2021-06-28 15:50:00|1101.1|1096.1|1103|1098|1103|1098|1101|1096|81
1624895700000|2021-06-28 15:55:00|1103.1|1098.1|1103.7|1098.7|1104.1|1099.1|1103.1|1098.1|82
1624896000000|2021-06-28 16:00:00|1103.5|1098.5|1102.7|1097.7|1103.8|1098.8|1102.6|1097.6|52
1624896300000|2021-06-28 16:05:00|1102.5|1097.5|1101.7|1096.7|1102.9|1097.9|1101.3|1096.3|67
1624896600000|2021-06-28 16:10:00|1101.6|1096.6|1101.3|1096.3|1102.2|1097.2|1101.2|1096.2|60
1624896900000|2021-06-28 16:15:00|1101.4|1096.4|1100.9|1095.9|1101.7|1096.7|1100.8|1095.8|44
1624897200000|2021-06-28 16:20:00|1101|1096|1101.3|1096.3|1101.6|1096.6|1100.5|1095.5|43
1624897500000|2021-06-28 16:25:00|1101.5|1096.5|1101.2|1096.2|1102.2|1097.2|1101.1|1096.1|46
1624897800000|2021-06-28 16:30:00|1101.3|1096.3|1101.7|1096.7|1102.4|1097.4|1100.8|1095.8|76
1624898100000|2021-06-28 16:35:00|1101.6|1096.6|1101.3|1096.3|1101.9|1096.9|1101.2|1096.2|46
1624898400000|2021-06-28 16:40:00|1101.2|1096.2|1101.1|1096.1|1101.5|1096.5|1101.1|1096.1|33
1624898700000|2021-06-28 16:45:00|1101|1096|1101.5|1096.5|1101.7|1096.7|1100.3|1095.3|83
1624899000000|2021-06-28 16:50:00|1101.4|1096.4|1101.4|1096.4|1101.9|1096.9|1101.4|1096.4|13
1624899300000|2021-06-28 16:55:00|1101.5|1096.5|1101.5|1096.5|1102.6|1097.6|1101.5|1096.5|71
1624899600000|2021-06-28 17:00:00|1101.4|1096.4|1101.5|1096.5|1102.1|1097.1|1101.1|1096.1|102
1624899900000|2021-06-28 17:05:00|1101.6|1096.6|1100.2|1095.2|1102|1097|1099.9|1094.9|39
1624900200000|2021-06-28 17:10:00|1100.3|1095.3|1100.3|1095.3|1100.5|1095.5|1099.2|1094.2|53
1624900500000|2021-06-28 17:15:00|1100.2|1095.2|1100.9|1095.9|1101|1096|1099.6|1094.6|72
1624900800000|2021-06-28 17:20:00|1100.8|1095.8|1102.2|1097.2|1102.2|1097.2|1100.8|1095.8|74
1624901100000|2021-06-28 17:25:00|1102.1|1097.1|1101.3|1096.3|1102.2|1097.2|1101|1096|61
1624901400000|2021-06-28 17:30:00|1101.4|1096.4|1101.4|1096.4|1101.7|1096.7|1101.1|1096.1|58
1624901700000|2021-06-28 17:35:00|1101.5|1096.5|1101.2|1096.2|1102|1097|1101.1|1096.1|24
1624902000000|2021-06-28 17:40:00|1101.4|1096.4|1100.7|1095.7|1101.4|1096.4|1100.2|1095.2|40
1624902300000|2021-06-28 17:45:00|1101.2|1096.2|1101.5|1096.5|1101.7|1096.7|1100.6|1095.6|77
1624902600000|2021-06-28 17:50:00|1101.6|1096.6|1101.6|1096.6|1101.7|1096.7|1101.1|1096.1|31
1624902900000|2021-06-28 17:55:00|1101.5|1096.5|1101.2|1096.2|1101.6|1096.6|1101.2|1096.2|47
1624903200000|2021-06-28 18:00:00|1100.7|1095.7|1100.6|1095.6|1100.9|1095.9|1100.4|1095.4|58
1624903500000|2021-06-28 18:05:00|1100.7|1095.7|1100.2|1095.2|1100.9|1095.9|1099.7|1094.7|47
1624903800000|2021-06-28 18:10:00|1100.1|1095.1|1100.2|1095.2|1100.5|1095.5|1099.9|1094.9|58
1624904100000|2021-06-28 18:15:00|1100.3|1095.3|1100.4|1095.4|1100.5|1095.5|1100|1095|30
1624904400000|2021-06-28 18:20:00|1100.5|1095.5|1100.3|1095.3|1100.5|1095.5|1100.1|1095.1|21
1624904700000|2021-06-28 18:25:00|1100.4|1095.4|1100|1095|1100.4|1095.4|1099.6|1094.6|14
1624905000000|2021-06-28 18:30:00|1100.1|1095.1|1099.9|1094.9|1100.5|1095.5|1099.8|1094.8|33
1624905300000|2021-06-28 18:35:00|1099.8|1094.8|1100.5|1095.5|1100.6|1095.6|1099.7|1094.7|24
1624905600000|2021-06-28 18:40:00|1100.3|1095.3|1100.3|1095.3|1100.5|1095.5|1100.3|1095.3|11
1624905900000|2021-06-28 18:45:00|1100.4|1095.4|1100.3|1095.3|1100.5|1095.5|1100.2|1095.2|22
1624906200000|2021-06-28 18:50:00|1100.2|1095.2|1099.6|1094.6|1100.7|1095.7|1099.6|1094.6|55
1624906500000|2021-06-28 18:55:00|1099.7|1094.7|1098.4|1093.4|1099.8|1094.8|1098.4|1093.4|52
1624906800000|2021-06-28 19:00:00|1098.5|1093.5|1098.8|1093.8|1099|1094|1098.3|1093.3|53
1624907100000|2021-06-28 19:05:00|1098.9|1093.9|1099.4|1094.4|1099.4|1094.4|1098.9|1093.9|8
1624907400000|2021-06-28 19:10:00|1099.5|1094.5|1099|1094|1099.5|1094.5|1098.5|1093.5|30
1624907700000|2021-06-28 19:15:00|1098.9|1093.9|1099.1|1094.1|1099.2|1094.2|1098.8|1093.8|22
1624908000000|2021-06-28 19:20:00|1099|1094|1098.7|1093.7|1099|1094|1098.6|1093.6|22
1624908300000|2021-06-28 19:25:00|1098.8|1093.8|1098.9|1093.9|1099|1094|1098.8|1093.8|32
1624908600000|2021-06-28 19:30:00|1099|1094|1098.7|1093.7|1099|1094|1098.4|1093.4|46
1624908900000|2021-06-28 19:35:00|1098.8|1093.8|1097.7|1092.7|1098.8|1093.8|1097.7|1092.7|26
1624909200000|2021-06-28 19:40:00|1097.6|1092.6|1097.3|1092.3|1097.7|1092.7|1097|1092|40
1624909500000|2021-06-28 19:45:00|1097.2|1092.2|1097.1|1092.1|1097.4|1092.4|1097.1|1092.1|19
1624909800000|2021-06-28 19:50:00|1097.2|1092.2|1097.1|1092.1|1097.6|1092.6|1097.1|1092.1|83
1624910100000|2021-06-28 19:55:00|1096.9|1091.9|1097.2|1092.2|1097.5|1092.5|1096.9|1091.9|85
1624910400000|2021-06-28 20:00:00|1097.3|1092.3|1096.7|1091.7|1097.4|1092.4|1096.7|1091.7|31
1624910700000|2021-06-28 20:05:00|1096.8|1091.8|1096.8|1091.8|1096.8|1091.8|1096.3|1091.3|9
1624911000000|2021-06-28 20:10:00|1096.9|1091.9|1096.9|1091.9|1096.9|1091.9|1096.9|1091.9|1
1624911300000|2021-06-28 20:15:00|1097|1092|1096.8|1091.8|1097.1|1092.1|1096.8|1091.8|8
1624911600000|2021-06-28 20:20:00|1096.9|1091.9|1096.9|1091.9|1097.1|1092.1|1096.7|1091.7|9
1624911900000|2021-06-28 20:25:00|1097|1092|1096.9|1091.9|1097.1|1092.1|1096.9|1091.9|6
1624912200000|2021-06-28 20:30:00|1097|1092|1096.1|1091.1|1097.1|1092.1|1096|1091|12
1624912500000|2021-06-28 20:35:00|1096|1091|1096.4|1091.4|1096.5|1091.5|1096|1091|20
1624912800000|2021-06-28 20:40:00|1096.5|1091.5|1096.3|1091.3|1096.9|1091.9|1096.3|1091.3|19
1624913100000|2021-06-28 20:45:00|1096.4|1091.4|1096|1091|1096.4|1091.4|1095.6|1090.6|33
1624913400000|2021-06-28 20:50:00|1095.9|1090.9|1095.8|1090.8|1096|1091|1095.5|1090.5|8
1624913700000|2021-06-28 20:55:00|1095.9|1090.9|1099.1|1088.3|1099.4|1091.2|1095.8|1087.7|47
1624917600000|2021-06-28 22:00:00|1100.2|1085.9|1096.8|1091.8|1100.2|1091.9|1095.8|1085.9|66
1624917900000|2021-06-28 22:05:00|1096.9|1091.9|1096.7|1091.7|1097|1092|1096.6|1091.6|17
1624918200000|2021-06-28 22:10:00|1096.5|1091.5|1096.2|1091.2|1096.7|1091.7|1095.9|1090.9|32
1624918500000|2021-06-28 22:15:00|1096.3|1091.3|1096.4|1091.4|1096.4|1091.4|1096|1091|9
1624918800000|2021-06-28 22:20:00|1096.5|1091.5|1096.9|1091.9|1096.9|1091.9|1096.5|1091.5|5
1624919100000|2021-06-28 22:25:00|1097|1092|1097.1|1092.1|1097.1|1092.1|1097|1092|2
1624919400000|2021-06-28 22:30:00|1097|1092|1097.4|1092.4|1097.5|1092.5|1096.9|1091.9|38
1624919700000|2021-06-28 22:35:00|1097.5|1092.5|1097.4|1092.4|1097.5|1092.5|1097.4|1092.4|16
1624920000000|2021-06-28 22:40:00|1097.3|1092.3|1097.1|1092.1|1097.4|1092.4|1096.7|1091.7|28
1624920300000|2021-06-28 22:45:00|1097|1092|1097.1|1092.1|1097.2|1092.2|1097|1092|8
1624920600000|2021-06-28 22:50:00|1097|1092|1096.9|1091.9|1097.1|1092.1|1096.9|1091.9|7
1624920900000|2021-06-28 22:55:00|1096.8|1091.8|1097|1092|1097|1092|1096.6|1091.6|8
1624921200000|2021-06-28 23:00:00|1096.9|1091.9|1097|1092|1097.2|1092.2|1096.7|1091.7|17
1624921500000|2021-06-28 23:05:00|1097.1|1092.1|1097.9|1092.9|1098|1093|1097.1|1092.1|7
1624921800000|2021-06-28 23:10:00|1097.8|1092.8|1097.3|1092.3|1097.8|1092.8|1097.2|1092.2|6
1624922400000|2021-06-28 23:20:00|1097.5|1092.5|1097.5|1092.5|1097.6|1092.6|1097.5|1092.5|13
1624922700000|2021-06-28 23:25:00|1097.4|1092.4|1097.6|1092.6|1098.2|1093.2|1097.4|1092.4|14
1624923000000|2021-06-28 23:30:00|1097.7|1092.7|1097.7|1092.7|1097.9|1092.9|1097.6|1092.6|11
1624923300000|2021-06-28 23:35:00|1098|1093|1098|1093|1098.3|1093.3|1098|1093|5
1624923600000|2021-06-28 23:40:00|1098.1|1093.1|1098.4|1093.4|1098.5|1093.5|1098.1|1093.1|19
1624923900000|2021-06-28 23:45:00|1098.3|1093.3|1099.5|1094.5|1099.5|1094.5|1097.6|1092.6|33
1624924200000|2021-06-28 23:50:00|1099.6|1094.6|1100.7|1095.7|1100.7|1095.7|1099.3|1094.3|39
1624924500000|2021-06-28 23:55:00|1100.5|1095.5|1100.8|1095.8|1100.8|1095.8|1100.3|1095.3|29
1624924800000|2021-06-29 00:00:00|1100.9|1095.9|1099.1|1094.1|1101.1|1096.1|1099|1094|78
1624925100000|2021-06-29 00:05:00|1099.2|1094.2|1098.7|1093.7|1099.2|1094.2|1098.6|1093.6|74
1624925400000|2021-06-29 00:10:00|1098.6|1093.6|1098.7|1093.7|1098.7|1093.7|1098|1093|40
1624925700000|2021-06-29 00:15:00|1098.6|1093.6|1098.1|1093.1|1098.6|1093.6|1097.6|1092.6|44
1624926000000|2021-06-29 00:20:00|1098.2|1093.2|1097.6|1092.6|1098.4|1093.4|1097.6|1092.6|25
1624926300000|2021-06-29 00:25:00|1097.7|1092.7|1097.7|1092.7|1097.7|1092.7|1097.6|1092.6|27
1624926600000|2021-06-29 00:30:00|1097.8|1092.8|1098|1093|1098.1|1093.1|1097.7|1092.7|65
1624926900000|2021-06-29 00:35:00|1097.9|1092.9|1097.1|1092.1|1097.9|1092.9|1097.1|1092.1|59
1624927200000|2021-06-29 00:40:00|1097.2|1092.2|1097.4|1092.4|1097.4|1092.4|1096.9|1091.9|38
1624927500000|2021-06-29 00:45:00|1097.5|1092.5|1097.2|1092.2|1097.5|1092.5|1097|1092|73
1624927800000|2021-06-29 00:50:00|1097.3|1092.3|1097.5|1092.5|1098|1093|1097.3|1092.3|38
1624928100000|2021-06-29 00:55:00|1097.6|1092.6|1097.2|1092.2|1097.7|1092.7|1097|1092|75
1624928400000|2021-06-29 01:00:00|1097.1|1092.1|1097.2|1092.2|1097.4|1092.4|1096.1|1091.1|162
1624928700000|2021-06-29 01:05:00|1097.3|1092.3|1097.8|1092.8|1097.9|1092.9|1097.1|1092.1|46
1624929000000|2021-06-29 01:10:00|1097.7|1092.7|1096.8|1091.8|1097.8|1092.8|1096.7|1091.7|101
1624929300000|2021-06-29 01:15:00|1096.7|1091.7|1097.9|1092.9|1098.4|1093.4|1096.5|1091.5|110
1624929600000|2021-06-29 01:20:00|1098|1093|1098.1|1093.1|1098.6|1093.6|1097.9|1092.9|59
1624929900000|2021-06-29 01:25:00|1098.2|1093.2|1098.7|1093.7|1099.3|1094.3|1098.2|1093.2|50
1624930200000|2021-06-29 01:30:00|1098.6|1093.6|1098.6|1093.6|1099.1|1094.1|1098.3|1093.3|67
1624930500000|2021-06-29 01:35:00|1098.5|1093.5|1097.4|1092.4|1098.5|1093.5|1097.4|1092.4|29
1624930800000|2021-06-29 01:40:00|1097.3|1092.3|1097.7|1092.7|1097.8|1092.8|1097.2|1092.2|61
1624931100000|2021-06-29 01:45:00|1097.6|1092.6|1097.8|1092.8|1098.2|1093.2|1097.5|1092.5|102
1624931400000|2021-06-29 01:50:00|1097.9|1092.9|1097.9|1092.9|1098.2|1093.2|1097.5|1092.5|111
1624931700000|2021-06-29 01:55:00|1097.8|1092.8|1097.4|1092.4|1097.8|1092.8|1097.2|1092.2|81
1624932000000|2021-06-29 02:00:00|1097.3|1092.3|1097.1|1092.1|1097.8|1092.8|1097.1|1092.1|62
1624932300000|2021-06-29 02:05:00|1097.2|1092.2|1097.1|1092.1|1097.9|1092.9|1096.9|1091.9|104
1624932600000|2021-06-29 02:10:00|1097.2|1092.2|1096.6|1091.6|1097.2|1092.2|1096.3|1091.3|75
1624932900000|2021-06-29 02:15:00|1096.7|1091.7|1096.2|1091.2|1096.7|1091.7|1095.9|1090.9|53
1624933200000|2021-06-29 02:20:00|1096.3|1091.3|1096.3|1091.3|1096.7|1091.7|1096.2|1091.2|26
1624933500000|2021-06-29 02:25:00|1096.2|1091.2|1096.2|1091.2|1096.5|1091.5|1096|1091|74
1624933800000|2021-06-29 02:30:00|1096.1|1091.1|1096.4|1091.4|1096.7|1091.7|1095.9|1090.9|149
1624934100000|2021-06-29 02:35:00|1096.5|1091.5|1096.7|1091.7|1096.8|1091.8|1096.1|1091.1|88
1624934400000|2021-06-29 02:40:00|1096.6|1091.6|1095.9|1090.9|1096.6|1091.6|1095.8|1090.8|58
1624934700000|2021-06-29 02:45:00|1095.8|1090.8|1096.5|1091.5|1096.6|1091.6|1095.8|1090.8|87
1624935000000|2021-06-29 02:50:00|1096.6|1091.6|1095.2|1090.2|1096.6|1091.6|1095.2|1090.2|78
1624935300000|2021-06-29 02:55:00|1095.5|1090.5|1094.7|1089.7|1095.5|1090.5|1094.7|1089.7|65
1624935600000|2021-06-29 03:00:00|1094.8|1089.8|1094.5|1089.5|1095|1090|1094.5|1089.5|32
1624935900000|2021-06-29 03:05:00|1093.9|1088.9|1093.3|1088.3|1094.4|1089.4|1093.3|1088.3|8
1624936200000|2021-06-29 03:10:00|1093.2|1088.2|1092.8|1087.8|1093.4|1088.4|1092.7|1087.7|66
1624936500000|2021-06-29 03:15:00|1092.7|1087.7|1092.7|1087.7|1092.8|1087.8|1092.7|1087.7|11
1624936800000|2021-06-29 03:20:00|1092.8|1087.8|1092.9|1087.9|1092.9|1087.9|1092.7|1087.7|14
1624937100000|2021-06-29 03:25:00|1092.8|1087.8|1092.9|1087.9|1093|1088|1092.6|1087.6|28
1624937400000|2021-06-29 03:30:00|1092.8|1087.8|1093|1088|1093|1088|1092.6|1087.6|21
1624937700000|2021-06-29 03:35:00|1092.9|1087.9|1093|1088|1093.1|1088.1|1092.9|1087.9|31
1624938000000|2021-06-29 03:40:00|1093.1|1088.1|1092.8|1087.8|1093.1|1088.1|1092.8|1087.8|12
1624938300000|2021-06-29 03:45:00|1092.9|1087.9|1093|1088|1093.2|1088.2|1092.7|1087.7|33
1624938600000|2021-06-29 03:50:00|1093.1|1088.1|1092.9|1087.9|1093.1|1088.1|1092.6|1087.6|33
1624938900000|2021-06-29 03:55:00|1092.8|1087.8|1092.8|1087.8|1093|1088|1092.8|1087.8|35
1624939200000|2021-06-29 04:00:00|1092.7|1087.7|1093|1088|1093|1088|1092.5|1087.5|40
1624939500000|2021-06-29 04:05:00|1092.9|1087.9|1092.7|1087.7|1092.9|1087.9|1092.5|1087.5|31
1624939800000|2021-06-29 04:10:00|1092.6|1087.6|1092.5|1087.5|1092.6|1087.6|1092.5|1087.5|22
1624940100000|2021-06-29 04:15:00|1092.4|1087.4|1092.6|1087.6|1092.7|1087.7|1092.4|1087.4|16
1624940400000|2021-06-29 04:20:00|1092.5|1087.5|1092.5|1087.5|1092.7|1087.7|1092.5|1087.5|15
1624940700000|2021-06-29 04:25:00|1092.3|1087.3|1091.9|1086.9|1092.3|1087.3|1091.9|1086.9|23
1624941000000|2021-06-29 04:30:00|1092|1087|1091.9|1086.9|1092.1|1087.1|1091.9|1086.9|10
1624941300000|2021-06-29 04:35:00|1092|1087|1092|1087|1092|1087|1091.8|1086.8|15
1624941600000|2021-06-29 04:40:00|1092.3|1087.3|1092.3|1087.3|1092.3|1087.3|1092.2|1087.2|3
1624941900000|2021-06-29 04:45:00|1092.1|1087.1|1091.9|1086.9|1092.3|1087.3|1091.8|1086.8|7
1624942200000|2021-06-29 04:50:00|1091.8|1086.8|1091.9|1086.9|1091.9|1086.9|1091.8|1086.8|2
1624942500000|2021-06-29 04:55:00|1091.5|1086.5|1091.1|1086.1|1091.5|1086.5|1090.9|1085.9|19
1624942800000|2021-06-29 05:00:00|1091|1086|1091|1086|1091.7|1086.7|1090.9|1085.9|72
1624943100000|2021-06-29 05:05:00|1091.1|1086.1|1092.3|1087.3|1092.6|1087.6|1091|1086|79
1624943400000|2021-06-29 05:10:00|1092.8|1087.8|1092.6|1087.6|1093.8|1088.8|1091.4|1086.4|54
1624943700000|2021-06-29 05:15:00|1092.5|1087.5|1092.5|1087.5|1092.7|1087.7|1092.2|1087.2|47
1624944000000|2021-06-29 05:20:00|1092.6|1087.6|1093.8|1088.8|1093.8|1088.8|1092.5|1087.5|52
1624944300000|2021-06-29 05:25:00|1093.7|1088.7|1093|1088|1093.7|1088.7|1092.8|1087.8|28
1624944600000|2021-06-29 05:30:00|1093.3|1088.3|1094.4|1089.4|1094.6|1089.6|1093.3|1088.3|65
1624944900000|2021-06-29 05:35:00|1094.3|1089.3|1094|1089|1094.3|1089.3|1093.2|1088.2|66
1624945200000|2021-06-29 05:40:00|1094.1|1089.1|1094.7|1089.7|1094.8|1089.8|1093.4|1088.4|114
1624945500000|2021-06-29 05:45:00|1094.8|1089.8|1094.2|1089.2|1095|1090|1094.2|1089.2|57
1624945800000|2021-06-29 05:50:00|1094.1|1089.1|1095.3|1090.3|1095.3|1090.3|1094.1|1089.1|84
1624946100000|2021-06-29 05:55:00|1095.2|1090.2|1096|1091|1096.6|1091.6|1094.8|1089.8|67
1624946400000|2021-06-29 06:00:00|1096.1|1091.1|1095|1090|1096.4|1091.4|1094.4|1089.4|88
1624946700000|2021-06-29 06:05:00|1095.1|1090.1|1095.6|1090.6|1095.6|1090.6|1094.1|1089.1|69
1624947000000|2021-06-29 06:10:00|1095.5|1090.5|1094.9|1089.9|1095.5|1090.5|1094.9|1089.9|27
1624947300000|2021-06-29 06:15:00|1095|1090|1094.8|1089.8|1095.3|1090.3|1094.3|1089.3|49
1624947600000|2021-06-29 06:20:00|1094.7|1089.7|1094.8|1089.8|1095.3|1090.3|1094.6|1089.6|59
1624947900000|2021-06-29 06:25:00|1094.9|1089.9|1095.1|1090.1|1095.5|1090.5|1094.7|1089.7|82
1624948200000|2021-06-29 06:30:00|1095|1090|1093.9|1088.9|1095.1|1090.1|1093.8|1088.8|94
1624948500000|2021-06-29 06:35:00|1093.8|1088.8|1094.2|1089.2|1094.8|1089.8|1093.8|1088.8|89
1624948800000|2021-06-29 06:40:00|1094.1|1089.1|1093.9|1088.9|1094.3|1089.3|1093.6|1088.6|58
1624949100000|2021-06-29 06:45:00|1093.8|1088.8|1094.3|1089.3|1094.4|1089.4|1093.3|1088.3|71
1624949400000|2021-06-29 06:50:00|1094.2|1089.2|1095.2|1090.2|1095.3|1090.3|1094.2|1089.2|90
1624949700000|2021-06-29 06:55:00|1095.1|1090.1|1094.3|1089.3|1095.2|1090.2|1094.2|1089.2|65
1624950000000|2021-06-29 07:00:00|1094.2|1089.2|1095.3|1090.3|1095.5|1090.5|1093.5|1088.5|163
1624950300000|2021-06-29 07:05:00|1095.4|1090.4|1095.3|1090.3|1096.1|1091.1|1094.8|1089.8|76
1624950600000|2021-06-29 07:10:00|1095.4|1090.4|1094.5|1089.5|1095.4|1090.4|1093.7|1088.7|102
1624950900000|2021-06-29 07:15:00|1094.3|1089.3|1093|1088|1094.4|1089.4|1093|1088|91
1624951200000|2021-06-29 07:20:00|1093.1|1088.1|1092.9|1087.9|1094.2|1089.2|1092.8|1087.8|74
1624951500000|2021-06-29 07:25:00|1093|1088|1093.9|1088.9|1094.3|1089.3|1092.8|1087.8|42
1624951800000|2021-06-29 07:30:00|1093.8|1088.8|1092.8|1087.8|1094|1089|1092.2|1087.2|48
1624952100000|2021-06-29 07:35:00|1092.7|1087.7|1093.3|1088.3|1093.3|1088.3|1092.6|1087.6|37
1624952400000|2021-06-29 07:40:00|1093.2|1088.2|1093|1088|1093.6|1088.6|1092.8|1087.8|45
1624952700000|2021-06-29 07:45:00|1092.9|1087.9|1093.7|1088.7|1094.3|1089.3|1092.9|1087.9|54
1624953000000|2021-06-29 07:50:00|1093.8|1088.8|1094|1089|1094.3|1089.3|1093.5|1088.5|46
1624953300000|2021-06-29 07:55:00|1094.1|1089.1|1094|1089|1094.5|1089.5|1093.8|1088.8|83
1624953600000|2021-06-29 08:00:00|1094.1|1089.1|1091|1086|1094.1|1089.1|1091|1086|113
1624953900000|2021-06-29 08:05:00|1091.1|1086.1|1090.5|1085.5|1091.1|1086.1|1088.1|1083.1|216
1624954200000|2021-06-29 08:10:00|1090.4|1085.4|1088.9|1083.9|1091.3|1086.3|1088.2|1083.2|108
1624954500000|2021-06-29 08:15:00|1089|1084|1085.5|1080.5|1089|1084|1085.5|1080.5|95
1624954800000|2021-06-29 08:20:00|1085.4|1080.4|1083.8|1078.8|1086.3|1081.3|1083.2|1078.2|189
1624955100000|2021-06-29 08:25:00|1083.7|1078.7|1082.7|1077.7|1083.9|1078.9|1082.4|1077.4|101
1624955400000|2021-06-29 08:30:00|1082.8|1077.8|1082.4|1077.4|1083|1078|1081.2|1076.2|159
1624955700000|2021-06-29 08:35:00|1082.3|1077.3|1082.4|1077.4|1083.4|1078.4|1081.9|1076.9|170
1624956000000|2021-06-29 08:40:00|1082.3|1077.3|1080|1075|1082.5|1077.5|1079.5|1074.5|313
1624956300000|2021-06-29 08:45:00|1079.9|1074.9|1081.4|1076.4|1082.9|1077.9|1076.6|1071.6|339
1624956600000|2021-06-29 08:50:00|1081.5|1076.5|1081.7|1076.7|1082.6|1077.6|1080.4|1075.4|65
1624956900000|2021-06-29 08:55:00|1081.9|1076.9|1079.8|1074.8|1082.4|1077.4|1079.7|1074.7|155
1624957200000|2021-06-29 09:00:00|1079.7|1074.7|1079.4|1074.4|1080.8|1075.8|1078.6|1073.6|67
1624957500000|2021-06-29 09:05:00|1079.5|1074.5|1076.8|1071.8|1079.5|1074.5|1076.8|1071.8|53
1624957800000|2021-06-29 09:10:00|1076.2|1071.2|1077|1072|1077.7|1072.7|1075.4|1070.4|78
1624958100000|2021-06-29 09:15:00|1077.1|1072.1|1077.8|1072.8|1078|1073|1076.5|1071.5|38
1624958400000|2021-06-29 09:20:00|1077.7|1072.7|1080.6|1075.6|1080.9|1075.9|1077.7|1072.7|107
1624958700000|2021-06-29 09:25:00|1080.7|1075.7|1079.7|1074.7|1081.8|1076.8|1079.5|1074.5|93
1624959000000|2021-06-29 09:30:00|1079.8|1074.8|1079.5|1074.5|1080.2|1075.2|1078.3|1073.3|96
1624959300000|2021-06-29 09:35:00|1079.4|1074.4|1080.8|1075.8|1080.9|1075.9|1079.4|1074.4|99
1624959600000|2021-06-29 09:40:00|1080.7|1075.7|1081.1|1076.1|1081.4|1076.4|1080.6|1075.6|45
1624959900000|2021-06-29 09:45:00|1081.2|1076.2|1081.7|1076.7|1081.9|1076.9|1081.1|1076.1|59
1624960200000|2021-06-29 09:50:00|1081.6|1076.6|1082.4|1077.4|1082.7|1077.7|1081.5|1076.5|22
1624960500000|2021-06-29 09:55:00|1082.3|1077.3|1082.8|1077.8|1083|1078|1082|1077|87
1624960800000|2021-06-29 10:00:00|1082.7|1077.7|1081.3|1076.3|1083.1|1078.1|1080.8|1075.8|108
1624961100000|2021-06-29 10:05:00|1081.2|1076.2|1080.7|1075.7|1081.4|1076.4|1080.6|1075.6|88
1624961400000|2021-06-29 10:10:00|1080.6|1075.6|1080.9|1075.9|1081.7|1076.7|1079.8|1074.8|84
1624961700000|2021-06-29 10:15:00|1081|1076|1081.5|1076.5|1082.1|1077.1|1080.7|1075.7|74
1624962000000|2021-06-29 10:20:00|1081.4|1076.4|1080.4|1075.4|1081.6|1076.6|1080.4|1075.4|81
1624962300000|2021-06-29 10:25:00|1080.7|1075.7|1081.5|1076.5|1081.5|1076.5|1080.6|1075.6|27
1624962600000|2021-06-29 10:30:00|1081.6|1076.6|1079.5|1074.5|1081.6|1076.6|1079.2|1074.2|83
1624962900000|2021-06-29 10:35:00|1079.4|1074.4|1080|1075|1080.5|1075.5|1079.3|1074.3|122
1624963200000|2021-06-29 10:40:00|1080.1|1075.1|1080|1075|1080.1|1075.1|1080|1075|4
1624963500000|2021-06-29 10:45:00|1080.5|1075.5|1079.5|1074.5|1080.6|1075.6|1079.2|1074.2|86
1624963800000|2021-06-29 10:50:00|1079.4|1074.4|1079.7|1074.7|1080.3|1075.3|1079.4|1074.4|65
1624964100000|2021-06-29 10:55:00|1079.8|1074.8|1080.3|1075.3|1080.4|1075.4|1079.7|1074.7|85
1624964400000|2021-06-29 11:00:00|1080.2|1075.2|1081|1076|1081.3|1076.3|1079.6|1074.6|111
1624964700000|2021-06-29 11:05:00|1081.1|1076.1|1079.5|1074.5|1081.1|1076.1|1078.7|1073.7|176
1624965000000|2021-06-29 11:10:00|1079.4|1074.4|1079|1074|1079.5|1074.5|1078.2|1073.2|145
1624965300000|2021-06-29 11:15:00|1078.9|1073.9|1076.8|1071.8|1078.9|1073.9|1076.2|1071.2|137
1624965600000|2021-06-29 11:20:00|1076.9|1071.9|1077.7|1072.7|1077.8|1072.8|1075.7|1070.7|100
1624965900000|2021-06-29 11:25:00|1077.6|1072.6|1078.4|1073.4|1078.4|1073.4|1077.1|1072.1|102
1624966200000|2021-06-29 11:30:00|1078.2|1073.2|1081.1|1076.1|1081.8|1076.8|1077.4|1072.4|122
1624966500000|2021-06-29 11:35:00|1081.2|1076.2|1084.5|1079.5|1084.5|1079.5|1081.1|1076.1|153
1624966800000|2021-06-29 11:40:00|1084.3|1079.3|1086|1081|1086.6|1081.6|1084.1|1079.1|118
1624967100000|2021-06-29 11:45:00|1086.1|1081.1|1085.5|1080.5|1086.6|1081.6|1084.6|1079.6|87
1624967400000|2021-06-29 11:50:00|1085.4|1080.4|1084.4|1079.4|1085.8|1080.8|1083.3|1078.3|90
1624967700000|2021-06-29 11:55:00|1084.5|1079.5|1085|1080|1085|1080|1083.3|1078.3|93
1624968000000|2021-06-29 12:00:00|1084.9|1079.9|1086.8|1081.8|1086.9|1081.9|1084.3|1079.3|117
1624968300000|2021-06-29 12:05:00|1086.6|1081.6|1089.3|1084.3|1089.8|1084.8|1086.2|1081.2|112
1624968600000|2021-06-29 12:10:00|1089.4|1084.4|1090.9|1085.9|1091.8|1086.8|1089.4|1084.4|185
1624968900000|2021-06-29 12:15:00|1091|1086|1092.2|1087.2|1092.7|1087.7|1090.7|1085.7|196
1624969200000|2021-06-29 12:20:00|1092.5|1087.5|1086.2|1081.2|1092.8|1087.8|1086.2|1081.2|209
1624969500000|2021-06-29 12:25:00|1086.3|1081.3|1088.9|1083.9|1089.1|1084.1|1084.5|1079.5|280
1624969800000|2021-06-29 12:30:00|1089.1|1084.1|1083.1|1078.1|1089.1|1084.1|1082.2|1077.2|280
1624970100000|2021-06-29 12:35:00|1083|1078|1084.6|1079.6|1084.8|1079.8|1081.6|1076.6|178
1624970400000|2021-06-29 12:40:00|1084.4|1079.4|1076.2|1071.2|1084.5|1079.5|1075.2|1070.2|281
1624970700000|2021-06-29 12:45:00|1076.3|1071.3|1071.5|1066.5|1076.4|1071.4|1069.8|1064.8|308
1624971000000|2021-06-29 12:50:00|1071.4|1066.4|1066.1|1061.1|1071.6|1066.6|1065.6|1060.6|435
1624971300000|2021-06-29 12:55:00|1066|1061|1072.7|1067.7|1074.7|1069.7|1065.3|1060.3|298
1624971600000|2021-06-29 13:00:00|1072.1|1067.1|1073.1|1068.1|1075|1070|1070.6|1065.6|349
1624971900000|2021-06-29 13:05:00|1072.8|1067.8|1074|1069|1075.2|1070.2|1070.1|1065.1|267
1624972200000|2021-06-29 13:10:00|1073.7|1068.7|1076.6|1071.6|1076.6|1071.6|1071|1066|217
1624972500000|2021-06-29 13:15:00|1076.5|1071.5|1077.1|1072.1|1079.9|1074.9|1076.3|1071.3|197
1624972800000|2021-06-29 13:20:00|1077|1072|1074.6|1069.6|1077.7|1072.7|1073.6|1068.6|125
1624973100000|2021-06-29 13:25:00|1074.7|1069.7|1078.3|1073.3|1079.4|1074.4|1073.5|1068.5|145
1624973400000|2021-06-29 13:30:00|1078.4|1073.4|1080.8|1075.8|1081.7|1076.7|1076.6|1071.6|258
1624973700000|2021-06-29 13:35:00|1080.9|1075.9|1077.3|1072.3|1080.9|1075.9|1077.3|1072.3|182
1624974000000|2021-06-29 13:40:00|1077.4|1072.4|1077.6|1072.6|1077.7|1072.7|1074.7|1069.7|211
1624974300000|2021-06-29 13:45:00|1077.7|1072.7|1076.5|1071.5|1079.7|1074.7|1075.6|1070.6|194
1624974600000|2021-06-29 13:50:00|1076.6|1071.6|1079|1074|1079|1074|1075.7|1070.7|165
1624974900000|2021-06-29 13:55:00|1078.8|1073.8|1078.2|1073.2|1079.9|1074.9|1077.8|1072.8|107
1624975200000|2021-06-29 14:00:00|1077.2|1072.2|1075.9|1070.9|1077.6|1072.6|1075.7|1070.7|307
1624975500000|2021-06-29 14:05:00|1075.8|1070.8|1075.7|1070.7|1077.1|1072.1|1074.8|1069.8|265
1624975800000|2021-06-29 14:10:00|1075.8|1070.8|1073.3|1068.3|1076.6|1071.6|1073|1068|280
1624976100000|2021-06-29 14:15:00|1073.2|1068.2|1073.9|1068.9|1075.8|1070.8|1073.1|1068.1|315
1624976400000|2021-06-29 14:20:00|1074|1069|1073.7|1068.7|1074.7|1069.7|1071.5|1066.5|262
1624976700000|2021-06-29 14:25:00|1073.6|1068.6|1072.6|1067.6|1073.9|1068.9|1070.7|1065.7|184
1624977000000|2021-06-29 14:30:00|1072.5|1067.5|1072|1067|1073.2|1068.2|1071.9|1066.9|124
1624977300000|2021-06-29 14:35:00|1072.1|1067.1|1074.1|1069.1|1074.8|1069.8|1071.9|1066.9|158
1624977600000|2021-06-29 14:40:00|1074.2|1069.2|1072.4|1067.4|1074.8|1069.8|1071.8|1066.8|146
1624977900000|2021-06-29 14:45:00|1072.2|1067.2|1073.5|1068.5|1073.5|1068.5|1071.8|1066.8|129
1624978200000|2021-06-29 14:50:00|1073.4|1068.4|1075.6|1070.6|1075.6|1070.6|1072.5|1067.5|147
1624978500000|2021-06-29 14:55:00|1075.7|1070.7|1075.2|1070.2|1076.7|1071.7|1074.4|1069.4|218
1624978800000|2021-06-29 15:00:00|1075.9|1070.9|1073.8|1068.8|1077.2|1072.2|1073.7|1068.7|152
1624979100000|2021-06-29 15:05:00|1073.7|1068.7|1073.7|1068.7|1075.4|1070.4|1073.5|1068.5|187
1624979400000|2021-06-29 15:10:00|1073.4|1068.4|1073.2|1068.2|1074.9|1069.9|1073.1|1068.1|135
1624979700000|2021-06-29 15:15:00|1073.6|1068.6|1074.1|1069.1|1074.5|1069.5|1072.9|1067.9|241
1624980000000|2021-06-29 15:20:00|1074.3|1069.3|1071.8|1066.8|1074.8|1069.8|1071.7|1066.7|263
1624980300000|2021-06-29 15:25:00|1071.7|1066.7|1071.6|1066.6|1073.5|1068.5|1070.6|1065.6|193
1624980600000|2021-06-29 15:30:00|1071.1|1066.1|1073.4|1068.4|1073.4|1068.4|1071|1066|181
1624980900000|2021-06-29 15:35:00|1073.3|1068.3|1073.3|1068.3|1073.9|1068.9|1072.8|1067.8|127
1624981200000|2021-06-29 15:40:00|1073.2|1068.2|1073.3|1068.3|1074.2|1069.2|1072.8|1067.8|114
1624981500000|2021-06-29 15:45:00|1073.4|1068.4|1073.9|1068.9|1074|1069|1073.1|1068.1|105
1624981800000|2021-06-29 15:50:00|1074|1069|1076.1|1071.1|1076.6|1071.6|1073.7|1068.7|140
1624982100000|2021-06-29 15:55:00|1076.2|1071.2|1076.5|1071.5|1077.3|1072.3|1075.5|1070.5|140
1624982400000|2021-06-29 16:00:00|1076.4|1071.4|1075.9|1070.9|1076.8|1071.8|1075.1|1070.1|116
1624982700000|2021-06-29 16:05:00|1075.8|1070.8|1075.6|1070.6|1076.7|1071.7|1075.5|1070.5|64
1624983000000|2021-06-29 16:10:00|1075.7|1070.7|1076.6|1071.6|1076.8|1071.8|1075.6|1070.6|138
1624983300000|2021-06-29 16:15:00|1076.5|1071.5|1077.5|1072.5|1078|1073|1076.4|1071.4|108
1624983600000|2021-06-29 16:20:00|1077.6|1072.6|1078.2|1073.2|1078.4|1073.4|1077.6|1072.6|34
1624983900000|2021-06-29 16:25:00|1078.1|1073.1|1080.2|1075.2|1080.3|1075.3|1078.1|1073.1|88
1624984200000|2021-06-29 16:30:00|1080.1|1075.1|1078.8|1073.8|1080.6|1075.6|1078.8|1073.8|57
1624984500000|2021-06-29 16:35:00|1078.9|1073.9|1077.6|1072.6|1078.9|1073.9|1077|1072|112
1624984800000|2021-06-29 16:40:00|1077.8|1072.8|1077.3|1072.3|1077.9|1072.9|1076.8|1071.8|73
1624985100000|2021-06-29 16:45:00|1077.4|1072.4|1076.8|1071.8|1077.8|1072.8|1076.4|1071.4|112
1624985400000|2021-06-29 16:50:00|1076.7|1071.7|1077.3|1072.3|1077.3|1072.3|1076.1|1071.1|80
1624985700000|2021-06-29 16:55:00|1077.2|1072.2|1075.5|1070.5|1077.2|1072.2|1075.1|1070.1|182
1624986000000|2021-06-29 17:00:00|1075.6|1070.6|1076|1071|1076.3|1071.3|1074.6|1069.6|159
1624986300000|2021-06-29 17:05:00|1076.1|1071.1|1075.7|1070.7|1076.4|1071.4|1075.5|1070.5|107
1624986600000|2021-06-29 17:10:00|1075.8|1070.8|1076.9|1071.9|1077|1072|1075.4|1070.4|91
1624986900000|2021-06-29 17:15:00|1076.8|1071.8|1076.5|1071.5|1077.1|1072.1|1076.1|1071.1|86
1624987200000|2021-06-29 17:20:00|1076.6|1071.6|1076.5|1071.5|1076.8|1071.8|1076.2|1071.2|63
1624987500000|2021-06-29 17:25:00|1076.6|1071.6|1076.3|1071.3|1077.3|1072.3|1076.3|1071.3|70
1624987800000|2021-06-29 17:30:00|1076.4|1071.4|1076.2|1071.2|1077|1072|1076.2|1071.2|57
1624988100000|2021-06-29 17:35:00|1076.3|1071.3|1075.5|1070.5|1076.3|1071.3|1075.4|1070.4|56
1624988400000|2021-06-29 17:40:00|1075.7|1070.7|1076|1071|1076.1|1071.1|1075.6|1070.6|43
1624988700000|2021-06-29 17:45:00|1075.9|1070.9|1075.7|1070.7|1076|1071|1075.4|1070.4|45
1624989000000|2021-06-29 17:50:00|1075.8|1070.8|1075.1|1070.1|1075.8|1070.8|1074.5|1069.5|86
1624989300000|2021-06-29 17:55:00|1075|1070|1074.6|1069.6|1075.3|1070.3|1074.6|1069.6|80
1624989600000|2021-06-29 18:00:00|1074.7|1069.7|1073.7|1068.7|1074.8|1069.8|1073.5|1068.5|68
1624989900000|2021-06-29 18:05:00|1073.8|1068.8|1074.6|1069.6|1075.1|1070.1|1073.7|1068.7|110
1624990200000|2021-06-29 18:10:00|1074.5|1069.5|1074.7|1069.7|1074.8|1069.8|1074.3|1069.3|71
1624990500000|2021-06-29 18:15:00|1074.8|1069.8|1074.7|1069.7|1075.2|1070.2|1074.5|1069.5|85
1624990800000|2021-06-29 18:20:00|1074.8|1069.8|1074.8|1069.8|1074.8|1069.8|1074.2|1069.2|45
1624991100000|2021-06-29 18:25:00|1074.9|1069.9|1074.6|1069.6|1075.1|1070.1|1074.2|1069.2|134
1624991400000|2021-06-29 18:30:00|1074.5|1069.5|1074.9|1069.9|1075.4|1070.4|1074.4|1069.4|49
1624991700000|2021-06-29 18:35:00|1074.7|1069.7|1074|1069|1074.7|1069.7|1074|1069|89
1624992000000|2021-06-29 18:40:00|1073.8|1068.8|1074.1|1069.1|1074.3|1069.3|1073.3|1068.3|117
1624992300000|2021-06-29 18:45:00|1074.3|1069.3|1074.5|1069.5|1074.6|1069.6|1073.9|1068.9|73
1624992600000|2021-06-29 18:50:00|1074.6|1069.6|1074.3|1069.3|1074.6|1069.6|1073.8|1068.8|64
1624992900000|2021-06-29 18:55:00|1074.2|1069.2|1073.9|1068.9|1074.4|1069.4|1073.9|1068.9|87
1624993200000|2021-06-29 19:00:00|1074|1069|1072.9|1067.9|1074.4|1069.4|1072.9|1067.9|98
1624993500000|2021-06-29 19:05:00|1073.2|1068.2|1072.7|1067.7|1073.3|1068.3|1072.4|1067.4|81
1624993800000|2021-06-29 19:10:00|1072.6|1067.6|1073|1068|1073|1068|1072.2|1067.2|40
1624994100000|2021-06-29 19:15:00|1073.1|1068.1|1073|1068|1073.2|1068.2|1072.9|1067.9|14
1624994400000|2021-06-29 19:20:00|1072.9|1067.9|1072.5|1067.5|1073.4|1068.4|1072.4|1067.4|76
1624994700000|2021-06-29 19:25:00|1072.4|1067.4|1072.6|1067.6|1073|1068|1072.4|1067.4|34
1624995000000|2021-06-29 19:30:00|1072.5|1067.5|1072.9|1067.9|1073|1068|1072.5|1067.5|87
1624995300000|2021-06-29 19:35:00|1072.8|1067.8|1073|1068|1073|1068|1072.6|1067.6|59
1624995600000|2021-06-29 19:40:00|1072.9|1067.9|1073.7|1068.7|1073.9|1068.9|1072.5|1067.5|58
1624995900000|2021-06-29 19:45:00|1073.6|1068.6|1072.9|1067.9|1073.7|1068.7|1072.9|1067.9|107
1624996200000|2021-06-29 19:50:00|1073.1|1068.1|1073.5|1068.5|1073.5|1068.5|1072.8|1067.8|111
1624996500000|2021-06-29 19:55:00|1073.4|1068.4|1073.2|1068.2|1073.7|1068.7|1073.2|1068.2|28
1624996800000|2021-06-29 20:00:00|1073.3|1068.3|1073.4|1068.4|1073.4|1068.4|1073.1|1068.1|25
1624997100000|2021-06-29 20:05:00|1073.2|1068.2|1073.7|1068.7|1073.8|1068.8|1073.1|1068.1|77
1624997400000|2021-06-29 20:10:00|1073.8|1068.8|1073.5|1068.5|1073.9|1068.9|1073.5|1068.5|63
1624997700000|2021-06-29 20:15:00|1073.4|1068.4|1073.5|1068.5|1073.9|1068.9|1073.4|1068.4|35
1624998000000|2021-06-29 20:20:00|1073.6|1068.6|1074|1069|1074.1|1069.1|1073.5|1068.5|41
1624998300000|2021-06-29 20:25:00|1073.9|1068.9|1073.1|1068.1|1074.1|1069.1|1073.1|1068.1|57
1624998600000|2021-06-29 20:30:00|1073.2|1068.2|1073.3|1068.3|1073.5|1068.5|1073.1|1068.1|85
1624998900000|2021-06-29 20:35:00|1073.4|1068.4|1073.2|1068.2|1073.4|1068.4|1073.1|1068.1|39
1624999200000|2021-06-29 20:40:00|1073.1|1068.1|1073|1068|1073.2|1068.2|1072.7|1067.7|17
1624999500000|2021-06-29 20:45:00|1072.9|1067.9|1072.3|1067.3|1073|1068|1072.2|1067.2|31
1624999800000|2021-06-29 20:50:00|1072.4|1067.4|1072.7|1067.7|1073.1|1068.1|1072.1|1067.1|50
1625000100000|2021-06-29 20:55:00|1072.8|1067.8|1075.5|1064.7|1076.2|1068.2|1072.7|1064.6|48
1625004000000|2021-06-29 22:00:00|1072.7|1067.7|1072.9|1067.9|1073|1068|1072.6|1067.6|23
1625004300000|2021-06-29 22:05:00|1073.1|1068.1|1073.5|1068.5|1073.5|1068.5|1073.1|1068.1|6
1625004600000|2021-06-29 22:10:00|1073.6|1068.6|1072.7|1067.7|1073.6|1068.6|1072.6|1067.6|11
1625004900000|2021-06-29 22:15:00|1072.6|1067.6|1073.1|1068.1|1073.1|1068.1|1072.2|1067.2|35
1625005200000|2021-06-29 22:20:00|1073|1068|1073.1|1068.1|1073.1|1068.1|1072.9|1067.9|14
1625005500000|2021-06-29 22:25:00|1072.9|1067.9|1072.7|1067.7|1072.9|1067.9|1072.6|1067.6|5
1625005800000|2021-06-29 22:30:00|1072.6|1067.6|1072.4|1067.4|1072.6|1067.6|1072.4|1067.4|69
1625006100000|2021-06-29 22:35:00|1072.3|1067.3|1072.2|1067.2|1072.4|1067.4|1071.9|1066.9|21
1625006400000|2021-06-29 22:40:00|1072.3|1067.3|1072.2|1067.2|1072.3|1067.3|1072.2|1067.2|10
1625006700000|2021-06-29 22:45:00|1072.3|1067.3|1072.2|1067.2|1072.4|1067.4|1072.2|1067.2|14
1625007000000|2021-06-29 22:50:00|1072.3|1067.3|1072.3|1067.3|1072.3|1067.3|1072.2|1067.2|5
1625007300000|2021-06-29 22:55:00|1072.4|1067.4|1072.6|1067.6|1072.6|1067.6|1072.3|1067.3|7
1625007600000|2021-06-29 23:00:00|1072.5|1067.5|1073.1|1068.1|1073.3|1068.3|1072.5|1067.5|15
1625007900000|2021-06-29 23:05:00|1073|1068|1073|1068|1073.1|1068.1|1072.7|1067.7|19
1625008200000|2021-06-29 23:10:00|1072.9|1067.9|1073.2|1068.2|1073.5|1068.5|1072.9|1067.9|40
1625008500000|2021-06-29 23:15:00|1073.3|1068.3|1073.3|1068.3|1073.3|1068.3|1073|1068|21
1625008800000|2021-06-29 23:20:00|1073.2|1068.2|1073.9|1068.9|1074|1069|1073.2|1068.2|30
1625009100000|2021-06-29 23:25:00|1074|1069|1074|1069|1074.1|1069.1|1073.8|1068.8|9
1625009400000|2021-06-29 23:30:00|1073.9|1068.9|1074.9|1069.9|1075|1070|1073.8|1068.8|27
1625009700000|2021-06-29 23:35:00|1075|1070|1075|1070|1075.1|1070.1|1074.9|1069.9|15
1625010000000|2021-06-29 23:40:00|1075.1|1070.1|1075.4|1070.4|1075.4|1070.4|1075|1070|14
1625010300000|2021-06-29 23:45:00|1075.5|1070.5|1075.9|1070.9|1076.1|1071.1|1075.5|1070.5|52
1625010600000|2021-06-29 23:50:00|1076|1071|1075.7|1070.7|1076.5|1071.5|1075.7|1070.7|33
1625010900000|2021-06-29 23:55:00|1075.6|1070.6|1075.7|1070.7|1075.8|1070.8|1075.2|1070.2|47
1625011200000|2021-06-30 00:00:00|1075.8|1070.8|1076.5|1071.5|1077|1072|1075.2|1070.2|72
1625011500000|2021-06-30 00:05:00|1076.6|1071.6|1077.8|1072.8|1077.8|1072.8|1076.6|1071.6|46
1625011800000|2021-06-30 00:10:00|1077.7|1072.7|1076.7|1071.7|1077.8|1072.8|1076.6|1071.6|21
1625012100000|2021-06-30 00:15:00|1076.6|1071.6|1077.7|1072.7|1077.7|1072.7|1076.5|1071.5|41
1625012400000|2021-06-30 00:20:00|1077.6|1072.6|1076.5|1071.5|1077.8|1072.8|1076.5|1071.5|55
1625012700000|2021-06-30 00:25:00|1076.4|1071.4|1076.8|1071.8|1076.8|1071.8|1075.9|1070.9|28
1625013000000|2021-06-30 00:30:00|1076.7|1071.7|1075.8|1070.8|1076.8|1071.8|1075.8|1070.8|228
1625013300000|2021-06-30 00:35:00|1075.5|1070.5|1076.5|1071.5|1076.6|1071.6|1075.5|1070.5|72
1625013600000|2021-06-30 00:40:00|1076.6|1071.6|1077|1072|1077|1072|1076.5|1071.5|36
1625013900000|2021-06-30 00:45:00|1077.1|1072.1|1078|1073|1078|1073|1077.1|1072.1|27
1625014200000|2021-06-30 00:50:00|1078.1|1073.1|1077.4|1072.4|1078.2|1073.2|1077.3|1072.3|65
1625014500000|2021-06-30 00:55:00|1077.3|1072.3|1077.6|1072.6|1077.9|1072.9|1077.2|1072.2|40
1625014800000|2021-06-30 01:00:00|1077.7|1072.7|1076.9|1071.9|1078|1073|1076.9|1071.9|94
1625015100000|2021-06-30 01:05:00|1077|1072|1075.5|1070.5|1077.1|1072.1|1075.1|1070.1|64
1625015400000|2021-06-30 01:10:00|1075.6|1070.6|1074.7|1069.7|1075.6|1070.6|1073.8|1068.8|102
1625015700000|2021-06-30 01:15:00|1074.6|1069.6|1074.1|1069.1|1074.8|1069.8|1073.6|1068.6|104
1625016000000|2021-06-30 01:20:00|1073.9|1068.9|1074.3|1069.3|1074.7|1069.7|1073.8|1068.8|55
1625016300000|2021-06-30 01:25:00|1074.5|1069.5|1073.7|1068.7|1074.6|1069.6|1073.7|1068.7|74
1625016600000|2021-06-30 01:30:00|1073.8|1068.8|1074.6|1069.6|1074.7|1069.7|1073.5|1068.5|163
1625016900000|2021-06-30 01:35:00|1074.7|1069.7|1075.6|1070.6|1075.6|1070.6|1074.5|1069.5|34
1625017200000|2021-06-30 01:40:00|1075.7|1070.7|1075.6|1070.6|1075.8|1070.8|1075.6|1070.6|36
1625017500000|2021-06-30 01:45:00|1075.7|1070.7|1076.7|1071.7|1076.8|1071.8|1075.6|1070.6|51
1625017800000|2021-06-30 01:50:00|1076.8|1071.8|1076.4|1071.4|1076.8|1071.8|1076.3|1071.3|67
1625018100000|2021-06-30 01:55:00|1076.5|1071.5|1076.9|1071.9|1077.1|1072.1|1076.3|1071.3|103
1625018400000|2021-06-30 02:00:00|1076.8|1071.8|1077.6|1072.6|1077.7|1072.7|1076.8|1071.8|88
1625018700000|2021-06-30 02:05:00|1077.5|1072.5|1077.5|1072.5|1077.9|1072.9|1077.3|1072.3|53
1625019000000|2021-06-30 02:10:00|1077.4|1072.4|1077.4|1072.4|1077.6|1072.6|1077.2|1072.2|43
1625019300000|2021-06-30 02:15:00|1077.3|1072.3|1077.7|1072.7|1077.8|1072.8|1077.1|1072.1|45
1625019600000|2021-06-30 02:20:00|1077.8|1072.8|1078.2|1073.2|1078.2|1073.2|1077.7|1072.7|23
1625019900000|2021-06-30 02:25:00|1078.1|1073.1|1078.5|1073.5|1078.5|1073.5|1077.7|1072.7|48
1625020200000|2021-06-30 02:30:00|1078.4|1073.4|1076.8|1071.8|1078.5|1073.5|1076.7|1071.7|58
1625020500000|2021-06-30 02:35:00|1076.7|1071.7|1076.1|1071.1|1076.9|1071.9|1076.1|1071.1|128
1625020800000|2021-06-30 02:40:00|1076.2|1071.2|1076|1071|1076.5|1071.5|1075.6|1070.6|50
1625021100000|2021-06-30 02:45:00|1075.9|1070.9|1076.2|1071.2|1076.4|1071.4|1075.7|1070.7|52
1625021400000|2021-06-30 02:50:00|1076.1|1071.1|1075.5|1070.5|1076.1|1071.1|1075.2|1070.2|39
1625021700000|2021-06-30 02:55:00|1075.6|1070.6|1075.7|1070.7|1075.7|1070.7|1074.6|1069.6|59
1625022000000|2021-06-30 03:00:00|1075.6|1070.6|1075|1070|1075.7|1070.7|1075|1070|26
1625022300000|2021-06-30 03:05:00|1074.9|1069.9|1073.2|1068.2|1074.9|1069.9|1073.2|1068.2|40
1625022600000|2021-06-30 03:10:00|1073|1068|1073.3|1068.3|1073.7|1068.7|1072.9|1067.9|25
1625022900000|2021-06-30 03:15:00|1073.2|1068.2|1073.6|1068.6|1073.8|1068.8|1073|1068|55
1625023200000|2021-06-30 03:20:00|1073.7|1068.7|1072.9|1067.9|1073.7|1068.7|1072.9|1067.9|41
1625023500000|2021-06-30 03:25:00|1072.8|1067.8|1072.2|1067.2|1072.9|1067.9|1072.2|1067.2|52
1625023800000|2021-06-30 03:30:00|1072.3|1067.3|1073|1068|1073.5|1068.5|1072.3|1067.3|46
1625024100000|2021-06-30 03:35:00|1072.9|1067.9|1073|1068|1073.1|1068.1|1072.7|1067.7|21
1625024400000|2021-06-30 03:40:00|1072.9|1067.9|1072.3|1067.3|1073|1068|1072.3|1067.3|38
1625024700000|2021-06-30 03:45:00|1072.4|1067.4|1072.5|1067.5|1072.7|1067.7|1072.3|1067.3|25
1625025000000|2021-06-30 03:50:00|1072.4|1067.4|1073.5|1068.5|1073.5|1068.5|1072.3|1067.3|30
1625025300000|2021-06-30 03:55:00|1073.8|1068.8|1073.4|1068.4|1074|1069|1073.4|1068.4|24
1625025600000|2021-06-30 04:00:00|1073.3|1068.3|1073.4|1068.4|1073.5|1068.5|1072.9|1067.9|110
1625025900000|2021-06-30 04:05:00|1073.5|1068.5|1073.6|1068.6|1073.9|1068.9|1073.5|1068.5|12
1625026200000|2021-06-30 04:10:00|1073.7|1068.7|1074|1069|1074|1069|1073.7|1068.7|10
1625026500000|2021-06-30 04:15:00|1073.9|1068.9|1074|1069|1074.4|1069.4|1073.9|1068.9|20
1625026800000|2021-06-30 04:20:00|1073.7|1068.7|1073.5|1068.5|1073.8|1068.8|1073.5|1068.5|25
1625027100000|2021-06-30 04:25:00|1073.4|1068.4|1073.2|1068.2|1073.5|1068.5|1072.3|1067.3|67
1625027400000|2021-06-30 04:30:00|1073.1|1068.1|1072.5|1067.5|1073.2|1068.2|1072.3|1067.3|39
1625027700000|2021-06-30 04:35:00|1072.6|1067.6|1072.8|1067.8|1072.8|1067.8|1072.2|1067.2|41
1625028000000|2021-06-30 04:40:00|1072.7|1067.7|1072|1067|1072.8|1067.8|1071.9|1066.9|41
1625028300000|2021-06-30 04:45:00|1072.1|1067.1|1071.9|1066.9|1072.2|1067.2|1071.8|1066.8|50
1625028600000|2021-06-30 04:50:00|1072|1067|1072.1|1067.1|1072.1|1067.1|1071.8|1066.8|18
1625028900000|2021-06-30 04:55:00|1072|1067|1072.2|1067.2|1072.2|1067.2|1071.8|1066.8|27
1625029200000|2021-06-30 05:00:00|1072.1|1067.1|1071.7|1066.7|1072.2|1067.2|1071.7|1066.7|42
1625029500000|2021-06-30 05:05:00|1071.8|1066.8|1072|1067|1072|1067|1071.7|1066.7|63
1625029800000|2021-06-30 05:10:00|1072.2|1067.2|1072.8|1067.8|1072.9|1067.9|1072|1067|32
1625030100000|2021-06-30 05:15:00|1072.7|1067.7|1072.8|1067.8|1073.2|1068.2|1072.5|1067.5|23
1625030400000|2021-06-30 05:20:00|1072.9|1067.9|1069.9|1064.9|1072.9|1067.9|1069.9|1064.9|32
1625030700000|2021-06-30 05:25:00|1070|1065|1069.8|1064.8|1070.5|1065.5|1069.5|1064.5|49
1625031000000|2021-06-30 05:30:00|1069.9|1064.9|1069.6|1064.6|1071.1|1066.1|1069.4|1064.4|107
1625031300000|2021-06-30 05:35:00|1069.5|1064.5|1069.5|1064.5|1069.6|1064.6|1069.2|1064.2|41
1625031600000|2021-06-30 05:40:00|1069.4|1064.4|1069.2|1064.2|1069.5|1064.5|1068.5|1063.5|82
1625031900000|2021-06-30 05:45:00|1069.3|1064.3|1068.5|1063.5|1069.5|1064.5|1068.4|1063.4|65
1625032200000|2021-06-30 05:50:00|1068.6|1063.6|1068.4|1063.4|1069.1|1064.1|1068.3|1063.3|130
1625032500000|2021-06-30 05:55:00|1068.5|1063.5|1068.1|1063.1|1068.6|1063.6|1068.1|1063.1|139
1625032800000|2021-06-30 06:00:00|1068.2|1063.2|1067.9|1062.9|1068.3|1063.3|1067|1062|142
1625033100000|2021-06-30 06:05:00|1068|1063|1068.2|1063.2|1068.8|1063.8|1067.9|1062.9|57
1625033400000|2021-06-30 06:10:00|1068.3|1063.3|1067.8|1062.8|1069.3|1064.3|1067.8|1062.8|98
1625033700000|2021-06-30 06:15:00|1067.7|1062.7|1069.4|1064.4|1069.4|1064.4|1067.7|1062.7|79
1625034000000|2021-06-30 06:20:00|1069.5|1064.5|1068.2|1063.2|1069.5|1064.5|1067.7|1062.7|77
1625034300000|2021-06-30 06:25:00|1068.1|1063.1|1069.5|1064.5|1069.5|1064.5|1068.1|1063.1|54
1625034600000|2021-06-30 06:30:00|1069.4|1064.4|1070.1|1065.1|1070.3|1065.3|1069.4|1064.4|47
1625034900000|2021-06-30 06:35:00|1070.2|1065.2|1069.2|1064.2|1070.5|1065.5|1068.7|1063.7|60
1625035200000|2021-06-30 06:40:00|1069.3|1064.3|1069.6|1064.6|1069.7|1064.7|1068.7|1063.7|27
1625035500000|2021-06-30 06:45:00|1069.5|1064.5|1069.5|1064.5|1069.9|1064.9|1068.1|1063.1|64
1625035800000|2021-06-30 06:50:00|1069.3|1064.3|1071|1066|1071.1|1066.1|1069.3|1064.3|113
1625036100000|2021-06-30 06:55:00|1070.9|1065.9|1070.5|1065.5|1072|1067|1069.8|1064.8|87
1625036400000|2021-06-30 07:00:00|1070.6|1065.6|1069.9|1064.9|1071.3|1066.3|1069.7|1064.7|52
1625036700000|2021-06-30 07:05:00|1069.8|1064.8|1068.2|1063.2|1069.8|1064.8|1067.9|1062.9|98
1625037000000|2021-06-30 07:10:00|1068.1|1063.1|1068.8|1063.8|1068.8|1063.8|1067.2|1062.2|96
1625037300000|2021-06-30 07:15:00|1068.6|1063.6|1068.2|1063.2|1068.8|1063.8|1067.7|1062.7|126
1625037600000|2021-06-30 07:20:00|1068.1|1063.1|1067.1|1062.1|1068.8|1063.8|1067.1|1062.1|84
1625037900000|2021-06-30 07:25:00|1067|1062|1066.9|1061.9|1067.2|1062.2|1066.1|1061.1|61
1625038200000|2021-06-30 07:30:00|1066.8|1061.8|1066.8|1061.8|1067.7|1062.7|1066.2|1061.2|112
1625038500000|2021-06-30 07:35:00|1067|1062|1066.1|1061.1|1067.3|1062.3|1065.9|1060.9|70
1625038800000|2021-06-30 07:40:00|1066.2|1061.2|1064.8|1059.8|1066.9|1061.9|1064|1059|94
1625039100000|2021-06-30 07:45:00|1064.7|1059.7|1066.8|1061.8|1067.7|1062.7|1064.7|1059.7|135
1625039400000|2021-06-30 07:50:00|1066.7|1061.7|1066.1|1061.1|1067.7|1062.7|1066|1061|106
1625039700000|2021-06-30 07:55:00|1066|1061|1064.6|1059.6|1067.2|1062.2|1064.6|1059.6|104
1625040000000|2021-06-30 08:00:00|1064.2|1059.2|1061.9|1056.9|1064.8|1059.8|1061.8|1056.8|177
1625040300000|2021-06-30 08:05:00|1061.8|1056.8|1061.4|1056.4|1062.8|1057.8|1061.2|1056.2|76
1625040600000|2021-06-30 08:10:00|1061.3|1056.3|1058.9|1053.9|1061.4|1056.4|1057.9|1052.9|147
1625040900000|2021-06-30 08:15:00|1059|1054|1058.3|1053.3|1059.1|1054.1|1057.2|1052.2|215
1625041200000|2021-06-30 08:20:00|1058.2|1053.2|1057.3|1052.3|1059.1|1054.1|1057.3|1052.3|175
1625041500000|2021-06-30 08:25:00|1057.2|1052.2|1056.2|1051.2|1057.2|1052.2|1055.9|1050.9|148
1625041800000|2021-06-30 08:30:00|1056.8|1051.8|1057.5|1052.5|1058.1|1053.1|1056.2|1051.2|184
1625042100000|2021-06-30 08:35:00|1057.3|1052.3|1057.1|1052.1|1058.1|1053.1|1057|1052|129
1625042400000|2021-06-30 08:40:00|1057.2|1052.2|1057.8|1052.8|1058.2|1053.2|1057.1|1052.1|104
1625042700000|2021-06-30 08:45:00|1057.9|1052.9|1057.6|1052.6|1058.1|1053.1|1056.8|1051.8|160
1625043000000|2021-06-30 08:50:00|1057.5|1052.5|1058.6|1053.6|1058.6|1053.6|1057.5|1052.5|110
1625043300000|2021-06-30 08:55:00|1058.5|1053.5|1056.3|1051.3|1058.6|1053.6|1056.3|1051.3|138
1625043600000|2021-06-30 09:00:00|1056.2|1051.2|1056.3|1051.3|1056.6|1051.6|1054.7|1049.7|144
1625043900000|2021-06-30 09:05:00|1056.4|1051.4|1057.4|1052.4|1057.4|1052.4|1056|1051|172
1625044200000|2021-06-30 09:10:00|1057.3|1052.3|1057.5|1052.5|1058.6|1053.6|1056.6|1051.6|102
1625044500000|2021-06-30 09:15:00|1057|1052|1058.2|1053.2|1059.1|1054.1|1056.7|1051.7|126
1625044800000|2021-06-30 09:20:00|1058.3|1053.3|1060.5|1055.5|1060.5|1055.5|1058|1053|110
1625045100000|2021-06-30 09:25:00|1060.9|1055.9|1059.1|1054.1|1061.4|1056.4|1058.4|1053.4|122
1625045400000|2021-06-30 09:30:00|1059.2|1054.2|1057.5|1052.5|1059.2|1054.2|1056.8|1051.8|120
1625045700000|2021-06-30 09:35:00|1057.4|1052.4|1060.4|1055.4|1060.5|1055.5|1057.4|1052.4|84
1625046000000|2021-06-30 09:40:00|1060.5|1055.5|1059.3|1054.3|1060.6|1055.6|1059.3|1054.3|91
1625046300000|2021-06-30 09:45:00|1058.9|1053.9|1059.1|1054.1|1060.7|1055.7|1058.5|1053.5|135
1625046600000|2021-06-30 09:50:00|1059.2|1054.2|1058.7|1053.7|1059.6|1054.6|1058.5|1053.5|138
1625046900000|2021-06-30 09:55:00|1058.6|1053.6|1059.4|1054.4|1059.7|1054.7|1058.1|1053.1|101
1625047200000|2021-06-30 10:00:00|1059.5|1054.5|1062.3|1057.3|1062.6|1057.6|1059.5|1054.5|134
1625047500000|2021-06-30 10:05:00|1062.4|1057.4|1061.8|1056.8|1062.5|1057.5|1061|1056|75
1625047800000|2021-06-30 10:10:00|1062.2|1057.2|1061.8|1056.8|1062.3|1057.3|1060.9|1055.9|89
1625048100000|2021-06-30 10:15:00|1061.9|1056.9|1061.3|1056.3|1061.9|1056.9|1061|1056|46
1625048400000|2021-06-30 10:20:00|1061.4|1056.4|1062.6|1057.6|1063|1058|1061.3|1056.3|71
1625048700000|2021-06-30 10:25:00|1062.7|1057.7|1063.1|1058.1|1063.3|1058.3|1062.5|1057.5|93
1625049000000|2021-06-30 10:30:00|1063|1058|1063.7|1058.7|1064.5|1059.5|1063|1058|140
1625049300000|2021-06-30 10:35:00|1063.6|1058.6|1065.6|1060.6|1066.4|1061.4|1063.6|1058.6|131
1625049600000|2021-06-30 10:40:00|1065.5|1060.5|1064.9|1059.9|1066.2|1061.2|1064.9|1059.9|82
1625049900000|2021-06-30 10:45:00|1065|1060|1065|1060|1065.2|1060.2|1062.9|1057.9|111
1625050200000|2021-06-30 10:50:00|1065.1|1060.1|1064.4|1059.4|1065.5|1060.5|1064.1|1059.1|86
1625050500000|2021-06-30 10:55:00|1064.3|1059.3|1063.6|1058.6|1064.3|1059.3|1062.7|1057.7|105
1625050800000|2021-06-30 11:00:00|1063.5|1058.5|1063.8|1058.8|1064.2|1059.2|1062.9|1057.9|138
1625051100000|2021-06-30 11:05:00|1063.9|1058.9|1064.3|1059.3|1066|1061|1063.5|1058.5|111
1625051400000|2021-06-30 11:10:00|1064.4|1059.4|1065.3|1060.3|1065.4|1060.4|1064.2|1059.2|107
1625051700000|2021-06-30 11:15:00|1065.2|1060.2|1065.9|1060.9|1066|1061|1064.2|1059.2|113
1625052000000|2021-06-30 11:20:00|1066|1061|1066.8|1061.8|1067|1062|1066|1061|101
1625052300000|2021-06-30 11:25:00|1066.6|1061.6|1064.2|1059.2|1066.6|1061.6|1064.1|1059.1|36
1625052600000|2021-06-30 11:30:00|1064.1|1059.1|1064.2|1059.2|1064.4|1059.4|1063.7|1058.7|114
1625052900000|2021-06-30 11:35:00|1064.3|1059.3|1064.7|1059.7|1064.9|1059.9|1064.1|1059.1|110
1625053200000|2021-06-30 11:40:00|1064.6|1059.6|1065.2|1060.2|1065.2|1060.2|1064.5|1059.5|85
1625053500000|2021-06-30 11:45:00|1065.1|1060.1|1065.5|1060.5|1066|1061|1064.6|1059.6|53
1625053800000|2021-06-30 11:50:00|1065.4|1060.4|1065.4|1060.4|1065.8|1060.8|1065.2|1060.2|40
1625054100000|2021-06-30 11:55:00|1065.5|1060.5|1065.1|1060.1|1065.7|1060.7|1064.8|1059.8|165
1625054400000|2021-06-30 12:00:00|1065.2|1060.2|1064.6|1059.6|1066|1061|1064|1059|137
1625054700000|2021-06-30 12:05:00|1064.7|1059.7|1064.4|1059.4|1065.7|1060.7|1064.3|1059.3|124
1625055000000|2021-06-30 12:10:00|1064.3|1059.3|1065|1060|1065.3|1060.3|1064.3|1059.3|144
1625055300000|2021-06-30 12:15:00|1065.1|1060.1|1067.1|1062.1|1070|1062.1|1064.2|1053.1|221
1625055600000|2021-06-30 12:20:00|1067.3|1062.3|1066.9|1061.9|1069.5|1064.5|1066.7|1061.7|230
1625055900000|2021-06-30 12:25:00|1067|1062|1063.7|1058.7|1067.9|1062.9|1063.5|1058.5|191
1625056200000|2021-06-30 12:30:00|1063.6|1058.6|1061.6|1056.6|1064.3|1059.3|1061.5|1056.5|257
1625056500000|2021-06-30 12:35:00|1061.5|1056.5|1061.4|1056.4|1062.1|1057.1|1059.8|1054.8|144
1625056800000|2021-06-30 12:40:00|1061.2|1056.2|1058.6|1053.6|1061.4|1056.4|1058.6|1053.6|134
1625057100000|2021-06-30 12:45:00|1058.5|1053.5|1058|1053|1059.2|1054.2|1057.3|1052.3|155
1625057400000|2021-06-30 12:50:00|1057.9|1052.9|1060.4|1055.4|1060.4|1055.4|1056.4|1051.4|157
1625057700000|2021-06-30 12:55:00|1060|1055|1056.7|1051.7|1060|1055|1056.7|1051.7|151
1625058000000|2021-06-30 13:00:00|1056.8|1051.8|1061.6|1056.6|1061.6|1056.6|1056.6|1051.6|294
1625058300000|2021-06-30 13:05:00|1061.7|1056.7|1062.2|1057.2|1063.2|1058.2|1061.4|1056.4|196
1625058600000|2021-06-30 13:10:00|1062.3|1057.3|1059.1|1054.1|1062.4|1057.4|1058.9|1053.9|167
1625058900000|2021-06-30 13:15:00|1059.2|1054.2|1060.8|1055.8|1061.8|1056.8|1059.2|1054.2|198
1625059200000|2021-06-30 13:20:00|1060.7|1055.7|1061.7|1056.7|1063.2|1058.2|1060.6|1055.6|174
1625059500000|2021-06-30 13:25:00|1061.6|1056.6|1061.7|1056.7|1061.8|1056.8|1059.9|1054.9|72
1625059800000|2021-06-30 13:30:00|1061.5|1056.5|1062.5|1057.5|1065.2|1060.2|1060.1|1055.1|259
1625060100000|2021-06-30 13:35:00|1062.6|1057.6|1060.8|1055.8|1063.1|1058.1|1059.9|1054.9|191
1625060400000|2021-06-30 13:40:00|1060.7|1055.7|1063.9|1058.9|1064.3|1059.3|1060.7|1055.7|155
1625060700000|2021-06-30 13:45:00|1063.2|1058.2|1067.6|1062.6|1068.2|1063.2|1062.7|1057.7|306
1625061000000|2021-06-30 13:50:00|1067.3|1062.3|1065.8|1060.8|1067.6|1062.6|1065.4|1060.4|235
1625061300000|2021-06-30 13:55:00|1065.7|1060.7|1067.2|1062.2|1068|1063|1065.6|1060.6|221
1625061600000|2021-06-30 14:00:00|1066.9|1061.9|1067.6|1062.6|1067.8|1062.8|1065.6|1060.6|279
1625061900000|2021-06-30 14:05:00|1067.9|1062.9|1066.7|1061.7|1068.5|1063.5|1066.1|1061.1|199
1625062200000|2021-06-30 14:10:00|1066.6|1061.6|1067.4|1062.4|1067.8|1062.8|1064.4|1059.4|167
1625062500000|2021-06-30 14:15:00|1067.3|1062.3|1067.7|1062.7|1069.3|1064.3|1067.2|1062.2|173
1625062800000|2021-06-30 14:20:00|1067.4|1062.4|1067.1|1062.1|1068.8|1063.8|1066.9|1061.9|167
1625063100000|2021-06-30 14:25:00|1067.2|1062.2|1067|1062|1068.1|1063.1|1066|1061|138
1625063400000|2021-06-30 14:30:00|1067.1|1062.1|1070.3|1065.3|1070.8|1065.8|1066.8|1061.8|141
1625063700000|2021-06-30 14:35:00|1070.4|1065.4|1067.7|1062.7|1071.7|1066.7|1066.8|1061.8|119
1625064000000|2021-06-30 14:40:00|1067.6|1062.6|1065|1060|1067.8|1062.8|1064.3|1059.3|167
1625064300000|2021-06-30 14:45:00|1065.2|1060.2|1066.4|1061.4|1068.1|1063.1|1064.5|1059.5|161
1625064600000|2021-06-30 14:50:00|1066.6|1061.6|1067.5|1062.5|1068.7|1063.7|1065.1|1060.1|155
1625064900000|2021-06-30 14:55:00|1067.8|1062.8|1066.3|1061.3|1067.8|1062.8|1065.5|1060.5|222
1625065200000|2021-06-30 15:00:00|1066.4|1061.4|1067.2|1062.2|1067.6|1062.6|1065.1|1060.1|152
1625065500000|2021-06-30 15:05:00|1067.4|1062.4|1069.7|1064.7|1070.2|1065.2|1066.9|1061.9|155
1625065800000|2021-06-30 15:10:00|1069.6|1064.6|1068.9|1063.9|1069.7|1064.7|1067.9|1062.9|134
1625066100000|2021-06-30 15:15:00|1068.8|1063.8|1069.6|1064.6|1072.3|1067.3|1068.6|1063.6|180
1625066400000|2021-06-30 15:20:00|1069.5|1064.5|1067.6|1062.6|1069.8|1064.8|1067.4|1062.4|116
1625066700000|2021-06-30 15:25:00|1067.8|1062.8|1071.7|1066.7|1071.8|1066.8|1067.7|1062.7|99
1625067000000|2021-06-30 15:30:00|1071.6|1066.6|1070.8|1065.8|1071.9|1066.9|1070.6|1065.6|136
1625067300000|2021-06-30 15:35:00|1070.7|1065.7|1069|1064|1071.5|1066.5|1068.9|1063.9|120
1625067600000|2021-06-30 15:40:00|1068.9|1063.9|1066.9|1061.9|1069.3|1064.3|1066.6|1061.6|99
1625067900000|2021-06-30 15:45:00|1066.8|1061.8|1067.6|1062.6|1068|1063|1066.4|1061.4|105
1625068200000|2021-06-30 15:50:00|1067.7|1062.7|1068.4|1063.4|1068.6|1063.6|1067.4|1062.4|60
1625068500000|2021-06-30 15:55:00|1068.5|1063.5|1069.3|1064.3|1069.4|1064.4|1067.6|1062.6|105
1625068800000|2021-06-30 16:00:00|1069.2|1064.2|1070.3|1065.3|1071.1|1066.1|1069.2|1064.2|119
1625069100000|2021-06-30 16:05:00|1070.5|1065.5|1070.3|1065.3|1070.7|1065.7|1070.1|1065.1|170
1625069400000|2021-06-30 16:10:00|1070.2|1065.2|1070.5|1065.5|1070.5|1065.5|1069.8|1064.8|122
1625069700000|2021-06-30 16:15:00|1070.4|1065.4|1071.4|1066.4|1071.5|1066.5|1070.2|1065.2|66
1625070000000|2021-06-30 16:20:00|1071.3|1066.3|1072.9|1067.9|1073|1068|1071|1066|109
1625070300000|2021-06-30 16:25:00|1073|1068|1072.5|1067.5|1073.1|1068.1|1072.1|1067.1|55
1625070600000|2021-06-30 16:30:00|1072.7|1067.7|1073.9|1068.9|1074|1069|1072.5|1067.5|68
1625070900000|2021-06-30 16:35:00|1074|1069|1074.6|1069.6|1074.8|1069.8|1073.5|1068.5|154
1625071200000|2021-06-30 16:40:00|1074.5|1069.5|1075.8|1070.8|1076.4|1071.4|1074.5|1069.5|143
1625071500000|2021-06-30 16:45:00|1075.9|1070.9|1076.9|1071.9|1077.7|1072.7|1075.8|1070.8|83
1625071800000|2021-06-30 16:50:00|1077|1072|1077.9|1072.9|1078|1073|1076.9|1071.9|144
1625072100000|2021-06-30 16:55:00|1078|1073|1077.4|1072.4|1078.7|1073.7|1076.9|1071.9|120
1625072400000|2021-06-30 17:00:00|1077.5|1072.5|1078.2|1073.2|1078.7|1073.7|1077.2|1072.2|148
1625072700000|2021-06-30 17:05:00|1078.1|1073.1|1079.1|1074.1|1079.5|1074.5|1078.1|1073.1|84
1625073000000|2021-06-30 17:10:00|1079.3|1074.3|1078.9|1073.9|1079.4|1074.4|1078.7|1073.7|47
1625073300000|2021-06-30 17:15:00|1079|1074|1079.6|1074.6|1080.4|1075.4|1078.8|1073.8|64
1625073600000|2021-06-30 17:20:00|1079.5|1074.5|1079.4|1074.4|1080|1075|1079|1074|89
1625073900000|2021-06-30 17:25:00|1079.5|1074.5|1078.8|1073.8|1080.3|1075.3|1078.6|1073.6|127
1625074200000|2021-06-30 17:30:00|1078.7|1073.7|1078.1|1073.1|1079.3|1074.3|1077.8|1072.8|68
1625074500000|2021-06-30 17:35:00|1078|1073|1077.9|1072.9|1078.3|1073.3|1077.5|1072.5|63
1625074800000|2021-06-30 17:40:00|1077.6|1072.6|1077.1|1072.1|1077.8|1072.8|1076.7|1071.7|89
1625075100000|2021-06-30 17:45:00|1077|1072|1077.1|1072.1|1077.3|1072.3|1076.7|1071.7|62
1625075400000|2021-06-30 17:50:00|1077|1072|1078|1073|1078|1073|1077|1072|25
1625075700000|2021-06-30 17:55:00|1078.1|1073.1|1078.2|1073.2|1078.5|1073.5|1077.7|1072.7|71
1625076000000|2021-06-30 18:00:00|1078.1|1073.1|1077.5|1072.5|1078.2|1073.2|1077.2|1072.2|84
1625076300000|2021-06-30 18:05:00|1077.4|1072.4|1076.7|1071.7|1077.5|1072.5|1076.6|1071.6|75
1625076600000|2021-06-30 18:10:00|1076.6|1071.6|1077.3|1072.3|1077.5|1072.5|1076.5|1071.5|66
1625076900000|2021-06-30 18:15:00|1077.4|1072.4|1077.7|1072.7|1077.7|1072.7|1077.4|1072.4|24
1625077200000|2021-06-30 18:20:00|1077.8|1072.8|1077.5|1072.5|1078|1073|1077.5|1072.5|54
1625077500000|2021-06-30 18:25:00|1077.4|1072.4|1077.4|1072.4|1077.9|1072.9|1077.2|1072.2|50
1625077800000|2021-06-30 18:30:00|1077.5|1072.5|1077.5|1072.5|1077.9|1072.9|1077.4|1072.4|57
1625078100000|2021-06-30 18:35:00|1077.6|1072.6|1077.5|1072.5|1077.7|1072.7|1077.4|1072.4|72
1625078400000|2021-06-30 18:40:00|1077.6|1072.6|1077.7|1072.7|1077.9|1072.9|1077.5|1072.5|22
1625078700000|2021-06-30 18:45:00|1077.6|1072.6|1077.5|1072.5|1078.1|1073.1|1077.5|1072.5|67
1625079000000|2021-06-30 18:50:00|1077.6|1072.6|1077.5|1072.5|1077.6|1072.6|1077.4|1072.4|80
1625079300000|2021-06-30 18:55:00|1077.6|1072.6|1077.4|1072.4|1077.9|1072.9|1077.4|1072.4|36
1625079600000|2021-06-30 19:00:00|1077.5|1072.5|1077.5|1072.5|1077.6|1072.6|1077.3|1072.3|65
1625079900000|2021-06-30 19:05:00|1077.4|1072.4|1077.6|1072.6|1077.6|1072.6|1077.4|1072.4|41
1625080200000|2021-06-30 19:10:00|1077.7|1072.7|1077.2|1072.2|1077.7|1072.7|1077.1|1072.1|59
1625080500000|2021-06-30 19:15:00|1077.1|1072.1|1077|1072|1077.2|1072.2|1076.8|1071.8|65
1625080800000|2021-06-30 19:20:00|1077.1|1072.1|1077.6|1072.6|1077.6|1072.6|1077.1|1072.1|43
1625081100000|2021-06-30 19:25:00|1077.7|1072.7|1078.2|1073.2|1078.2|1073.2|1077.6|1072.6|77
1625081400000|2021-06-30 19:30:00|1078.3|1073.3|1079.3|1074.3|1079.7|1074.7|1078.2|1073.2|123
1625081700000|2021-06-30 19:35:00|1079.4|1074.4|1079.3|1074.3|1079.6|1074.6|1079.3|1074.3|51
1625082000000|2021-06-30 19:40:00|1079.4|1074.4|1080|1075|1080|1075|1079.3|1074.3|47
1625082300000|2021-06-30 19:45:00|1079.6|1074.6|1079.8|1074.8|1080.4|1075.4|1079.6|1074.6|45
1625082600000|2021-06-30 19:50:00|1079.7|1074.7|1079.5|1074.5|1080|1075|1078.5|1073.5|80
1625082900000|2021-06-30 19:55:00|1079.6|1074.6|1078.9|1073.9|1080.2|1075.2|1078.8|1073.8|129
1625083200000|2021-06-30 20:00:00|1079.1|1074.1|1079|1074|1079.5|1074.5|1078.6|1073.6|126
1625083500000|2021-06-30 20:05:00|1079.1|1074.1|1078.7|1073.7|1079.3|1074.3|1078.6|1073.6|35
1625083800000|2021-06-30 20:10:00|1078.8|1073.8|1078.9|1073.9|1079|1074|1078.7|1073.7|50
1625084100000|2021-06-30 20:15:00|1079|1074|1078.6|1073.6|1079|1074|1078.5|1073.5|17
1625084400000|2021-06-30 20:20:00|1078.7|1073.7|1078.4|1073.4|1078.7|1073.7|1078.4|1073.4|24
1625084700000|2021-06-30 20:25:00|1078.5|1073.5|1078.6|1073.6|1078.7|1073.7|1078.3|1073.3|31
1625085000000|2021-06-30 20:30:00|1078.7|1073.7|1078.2|1073.2|1078.7|1073.7|1078.2|1073.2|10
1625085300000|2021-06-30 20:35:00|1078.3|1073.3|1078.3|1073.3|1078.5|1073.5|1078.3|1073.3|8
1625085600000|2021-06-30 20:40:00|1078.4|1073.4|1078.5|1073.5|1078.5|1073.5|1078.2|1073.2|6
1625085900000|2021-06-30 20:45:00|1078.4|1073.4|1077.9|1072.9|1078.4|1073.4|1077.8|1072.8|22
1625086200000|2021-06-30 20:50:00|1077.8|1072.8|1078|1073|1078|1073|1077.4|1072.4|23
1625086500000|2021-06-30 20:55:00|1077.9|1072.9|1081.6|1069.8|1081.6|1073.1|1077.9|1069.5|19
1625090400000|2021-06-30 22:00:00|1077.2|1072.2|1077.7|1072.7|1077.9|1072.9|1077.2|1072.2|9
1625090700000|2021-06-30 22:05:00|1077.6|1072.6|1077.6|1072.6|1077.6|1072.6|1077.6|1072.6|1
1625091000000|2021-06-30 22:10:00|1077.5|1072.5|1077.9|1072.9|1077.9|1072.9|1077.5|1072.5|13
1625091300000|2021-06-30 22:15:00|1077.8|1072.8|1076.9|1071.9|1077.9|1072.9|1076.9|1071.9|14
1625091600000|2021-06-30 22:20:00|1077|1072|1076.9|1071.9|1077.1|1072.1|1076.9|1071.9|18
1625091900000|2021-06-30 22:25:00|1077|1072|1076.9|1071.9|1077|1072|1076.8|1071.8|4
1625092200000|2021-06-30 22:30:00|1077.1|1072.1|1072.7|1067.7|1077.4|1072.4|1072.4|1067.4|27
1625092500000|2021-06-30 22:35:00|1072.4|1067.4|1074.3|1069.3|1074.3|1069.3|1072.2|1067.2|23
1625092800000|2021-06-30 22:40:00|1073.6|1068.6|1072.4|1067.4|1073.6|1068.6|1072|1067|20
1625093100000|2021-06-30 22:45:00|1072.5|1067.5|1073|1068|1073.2|1068.2|1072.5|1067.5|13
1625093400000|2021-06-30 22:50:00|1073.1|1068.1|1073.2|1068.2|1073.2|1068.2|1073.1|1068.1|6
1625093700000|2021-06-30 22:55:00|1073.1|1068.1|1073.2|1068.2|1073.2|1068.2|1073.1|1068.1|4
1625094000000|2021-06-30 23:00:00|1073.4|1068.4|1073.6|1068.6|1073.7|1068.7|1073.4|1068.4|16
1625094300000|2021-06-30 23:05:00|1073.8|1068.8|1074.3|1069.3|1074.8|1069.8|1073.6|1068.6|19
1625094600000|2021-06-30 23:10:00|1074.2|1069.2|1073.8|1068.8|1074.2|1069.2|1073.8|1068.8|5
1625094900000|2021-06-30 23:15:00|1074|1069|1074.2|1069.2|1074.8|1069.8|1074|1069|16
1625095200000|2021-06-30 23:20:00|1074.3|1069.3|1072.7|1067.7|1074.5|1069.5|1072.7|1067.7|15
1625095500000|2021-06-30 23:25:00|1072.5|1067.5|1070.3|1065.3|1072.5|1067.5|1070.3|1065.3|25
1625095800000|2021-06-30 23:30:00|1070.2|1065.2|1070.9|1065.9|1071.3|1066.3|1070.2|1065.2|23
1625096100000|2021-06-30 23:35:00|1071.1|1066.1|1070.5|1065.5|1071.5|1066.5|1070.5|1065.5|15
1625096400000|2021-06-30 23:40:00|1070.6|1065.6|1070.3|1065.3|1070.7|1065.7|1069.8|1064.8|31
1625096700000|2021-06-30 23:45:00|1070.2|1065.2|1070.1|1065.1|1070.4|1065.4|1068.5|1063.5|35
1625097000000|2021-06-30 23:50:00|1070|1065|1071.9|1066.9|1071.9|1066.9|1069.9|1064.9|28
1625097300000|2021-06-30 23:55:00|1071.1|1066.1|1071.7|1066.7|1071.8|1066.8|1071|1066|12
1625097600000|2021-07-01 00:00:00|1071.8|1066.8|1071|1066|1072|1067|1071|1066|16
1625097900000|2021-07-01 00:05:00|1071.1|1066.1|1070.8|1065.8|1071.4|1066.4|1070.8|1065.8|15
1625098200000|2021-07-01 00:10:00|1070.7|1065.7|1069.3|1064.3|1070.9|1065.9|1069.3|1064.3|48
1625098500000|2021-07-01 00:15:00|1069.4|1064.4|1068.4|1063.4|1069.4|1064.4|1068|1063|60
1625098800000|2021-07-01 00:20:00|1068.5|1063.5|1068.5|1063.5|1068.8|1063.8|1068|1063|44
1625099100000|2021-07-01 00:25:00|1068.7|1063.7|1068.9|1063.9|1069.3|1064.3|1068.7|1063.7|36
1625099400000|2021-07-01 00:30:00|1069.1|1064.1|1070.4|1065.4|1070.5|1065.5|1068.9|1063.9|30
1625099700000|2021-07-01 00:35:00|1070.5|1065.5|1069|1064|1070.6|1065.6|1069|1064|18
1625100000000|2021-07-01 00:40:00|1068.7|1063.7|1068.9|1063.9|1068.9|1063.9|1068|1063|28
1625100300000|2021-07-01 00:45:00|1069|1064|1068.4|1063.4|1069|1064|1068|1063|47
1625100600000|2021-07-01 00:50:00|1068.5|1063.5|1067.7|1062.7|1068.5|1063.5|1067.7|1062.7|32
1625100900000|2021-07-01 00:55:00|1067.4|1062.4|1065.3|1060.3|1067.5|1062.5|1065.3|1060.3|51
1625101200000|2021-07-01 01:00:00|1065.4|1060.4|1066.7|1061.7|1066.8|1061.8|1064.7|1059.7|95
1625101500000|2021-07-01 01:05:00|1066.8|1061.8|1068.7|1063.7|1068.9|1063.9|1066.7|1061.7|79
1625101800000|2021-07-01 01:10:00|1068.8|1063.8|1070.3|1065.3|1070.4|1065.4|1068.2|1063.2|61
1625102100000|2021-07-01 01:15:00|1070.2|1065.2|1070.5|1065.5|1070.5|1065.5|1069.4|1064.4|59
1625102400000|2021-07-01 01:20:00|1070.4|1065.4|1070|1065|1070.5|1065.5|1069.2|1064.2|44
1625102700000|2021-07-01 01:25:00|1069.9|1064.9|1069.6|1064.6|1070.1|1065.1|1069.4|1064.4|58
1625103000000|2021-07-01 01:30:00|1069.7|1064.7|1069.4|1064.4|1070.1|1065.1|1069.1|1064.1|54
1625103300000|2021-07-01 01:35:00|1069.5|1064.5|1070.6|1065.6|1071|1066|1069.5|1064.5|53
1625103600000|2021-07-01 01:40:00|1070.4|1065.4|1068.6|1063.6|1071.3|1066.3|1068.6|1063.6|54
1625103900000|2021-07-01 01:45:00|1068.5|1063.5|1070|1065|1070.1|1065.1|1067|1062|59
1625104200000|2021-07-01 01:50:00|1070.1|1065.1|1070.5|1065.5|1071.1|1066.1|1070.1|1065.1|26
1625104500000|2021-07-01 01:55:00|1070.3|1065.3|1070.5|1065.5|1070.5|1065.5|1070.3|1065.3|13
1625104800000|2021-07-01 02:00:00|1070.6|1065.6|1069.4|1064.4|1070.7|1065.7|1069.1|1064.1|50
1625105100000|2021-07-01 02:05:00|1070.5|1065.5|1071.6|1066.6|1071.7|1066.7|1070.5|1065.5|42
1625105400000|2021-07-01 02:10:00|1071.7|1066.7|1071.6|1066.6|1072|1067|1071.6|1066.6|20
1625105700000|2021-07-01 02:15:00|1071.7|1066.7|1072|1067|1072.2|1067.2|1071.7|1066.7|63
1625106000000|2021-07-01 02:20:00|1072.1|1067.1|1072.5|1067.5|1072.6|1067.6|1071.8|1066.8|27
1625106300000|2021-07-01 02:25:00|1072.6|1067.6|1072.3|1067.3|1072.6|1067.6|1072.2|1067.2|23
1625106600000|2021-07-01 02:30:00|1072.2|1067.2|1072.9|1067.9|1073|1068|1072.2|1067.2|21
1625106900000|2021-07-01 02:35:00|1073|1068|1074.6|1069.6|1074.6|1069.6|1073|1068|25
1625107200000|2021-07-01 02:40:00|1074.5|1069.5|1074.5|1069.5|1074.6|1069.6|1073.6|1068.6|60
1625107500000|2021-07-01 02:45:00|1074.7|1069.7|1073.4|1068.4|1074.7|1069.7|1073.4|1068.4|156
1625107800000|2021-07-01 02:50:00|1073.5|1068.5|1073.2|1068.2|1073.7|1068.7|1073.2|1068.2|46
1625108100000|2021-07-01 02:55:00|1073.1|1068.1|1073|1068|1073.2|1068.2|1072.9|1067.9|32
1625108400000|2021-07-01 03:00:00|1072.9|1067.9|1073.6|1068.6|1074.2|1069.2|1072.9|1067.9|22
1625108700000|2021-07-01 03:05:00|1073.5|1068.5|1073.5|1068.5|1073.7|1068.7|1072.9|1067.9|44
1625109000000|2021-07-01 03:10:00|1073.4|1068.4|1073.8|1068.8|1073.9|1068.9|1073.2|1068.2|20
1625109300000|2021-07-01 03:15:00|1073.9|1068.9|1072.8|1067.8|1073.9|1068.9|1072.7|1067.7|45
1625109600000|2021-07-01 03:20:00|1073|1068|1073.2|1068.2|1073.4|1068.4|1072.7|1067.7|34
1625109900000|2021-07-01 03:25:00|1073.1|1068.1|1074.2|1069.2|1074.7|1069.7|1073.1|1068.1|43
1625110200000|2021-07-01 03:30:00|1074|1069|1076.2|1071.2|1076.7|1071.7|1074|1069|46
1625110500000|2021-07-01 03:35:00|1076.1|1071.1|1075.7|1070.7|1076.8|1071.8|1075.6|1070.6|53
1625110800000|2021-07-01 03:40:00|1075.8|1070.8|1075.6|1070.6|1075.9|1070.9|1075.6|1070.6|26
1625111100000|2021-07-01 03:45:00|1075.7|1070.7|1075.7|1070.7|1075.7|1070.7|1075.1|1070.1|23
1625111400000|2021-07-01 03:50:00|1075.6|1070.6|1076.4|1071.4|1076.5|1071.5|1075.6|1070.6|22
1625111700000|2021-07-01 03:55:00|1076.5|1071.5|1077.3|1072.3|1077.6|1072.6|1076.5|1071.5|27
1625112000000|2021-07-01 04:00:00|1077.1|1072.1|1076.9|1071.9|1077.3|1072.3|1076.8|1071.8|25
1625112300000|2021-07-01 04:05:00|1076.8|1071.8|1077.2|1072.2|1077.3|1072.3|1076.8|1071.8|20
1625112600000|2021-07-01 04:10:00|1077.3|1072.3|1076.7|1071.7|1077.3|1072.3|1076.6|1071.6|24
1625112900000|2021-07-01 04:15:00|1076.8|1071.8|1076.3|1071.3|1076.9|1071.9|1076.2|1071.2|16
1625113200000|2021-07-01 04:20:00|1076.4|1071.4|1076|1071|1076.4|1071.4|1075.9|1070.9|17
1625113500000|2021-07-01 04:25:00|1075.9|1070.9|1075.8|1070.8|1076|1071|1074.6|1069.6|27
1625113800000|2021-07-01 04:30:00|1075.9|1070.9|1075.9|1070.9|1076.7|1071.7|1075.7|1070.7|55
1625114100000|2021-07-01 04:35:00|1075.8|1070.8|1075.5|1070.5|1075.8|1070.8|1075.1|1070.1|34
1625114400000|2021-07-01 04:40:00|1075.7|1070.7|1076.4|1071.4|1076.6|1071.6|1075.7|1070.7|56
1625114700000|2021-07-01 04:45:00|1076.5|1071.5|1076.2|1071.2|1076.5|1071.5|1076.1|1071.1|14
1625115000000|2021-07-01 04:50:00|1076.1|1071.1|1076.1|1071.1|1076.2|1071.2|1075.3|1070.3|38
1625115300000|2021-07-01 04:55:00|1076.2|1071.2|1076.1|1071.1|1076.5|1071.5|1076|1071|33
1625115600000|2021-07-01 05:00:00|1076.2|1071.2|1077.5|1072.5|1077.5|1072.5|1076.1|1071.1|48
1625115900000|2021-07-01 05:05:00|1077.4|1072.4|1076.4|1071.4|1077.5|1072.5|1076.4|1071.4|28
1625116200000|2021-07-01 05:10:00|1076.5|1071.5|1076.2|1071.2|1076.5|1071.5|1076|1071|31
1625116500000|2021-07-01 05:15:00|1076|1071|1076.2|1071.2|1076.6|1071.6|1075.4|1070.4|50
1625116800000|2021-07-01 05:20:00|1076.4|1071.4|1075.8|1070.8|1076.4|1071.4|1075.7|1070.7|69
1625117100000|2021-07-01 05:25:00|1075.9|1070.9|1075.6|1070.6|1076.1|1071.1|1075.6|1070.6|50
1625117400000|2021-07-01 05:30:00|1075.7|1070.7|1078.2|1073.2|1078.2|1073.2|1075.5|1070.5|92
1625117700000|2021-07-01 05:35:00|1078.3|1073.3|1079|1074|1079.1|1074.1|1078.1|1073.1|58
1625118000000|2021-07-01 05:40:00|1079.1|1074.1|1078.3|1073.3|1079.2|1074.2|1078.2|1073.2|29
1625118300000|2021-07-01 05:45:00|1078.2|1073.2|1078.3|1073.3|1078.7|1073.7|1078.1|1073.1|62
1625118600000|2021-07-01 05:50:00|1078.2|1073.2|1078.6|1073.6|1079.2|1074.2|1078.2|1073.2|46
1625118900000|2021-07-01 05:55:00|1078.7|1073.7|1078.8|1073.8|1078.9|1073.9|1077.8|1072.8|28
1625119200000|2021-07-01 06:00:00|1079|1074|1078.1|1073.1|1079.2|1074.2|1078|1073|44
1625119500000|2021-07-01 06:05:00|1078|1073|1077.8|1072.8|1078.6|1073.6|1077.8|1072.8|52
1625119800000|2021-07-01 06:10:00|1077.9|1072.9|1079.6|1074.6|1079.9|1074.9|1077.7|1072.7|73
1625120100000|2021-07-01 06:15:00|1079.7|1074.7|1079|1074|1079.7|1074.7|1078.3|1073.3|45
1625120400000|2021-07-01 06:20:00|1079.2|1074.2|1079|1074|1079.5|1074.5|1079|1074|32
1625120700000|2021-07-01 06:25:00|1078.9|1073.9|1078.1|1073.1|1078.9|1073.9|1077.8|1072.8|43
1625121000000|2021-07-01 06:30:00|1078|1073|1078.2|1073.2|1079.7|1074.7|1078|1073|54
1625121300000|2021-07-01 06:35:00|1078.1|1073.1|1078.6|1073.6|1078.9|1073.9|1078.1|1073.1|76
1625121600000|2021-07-01 06:40:00|1078.7|1073.7|1079.3|1074.3|1079.3|1074.3|1078.6|1073.6|56
1625121900000|2021-07-01 06:45:00|1079.2|1074.2|1079|1074|1079.2|1074.2|1078.9|1073.9|39
1625122200000|2021-07-01 06:50:00|1079.1|1074.1|1078.6|1073.6|1079.2|1074.2|1078.2|1073.2|40
1625122500000|2021-07-01 06:55:00|1078.8|1073.8|1079.2|1074.2|1079.9|1074.9|1078.8|1073.8|95
1625122800000|2021-07-01 07:00:00|1079.1|1074.1|1080|1075|1080|1075|1077.8|1072.8|80
1625123100000|2021-07-01 07:05:00|1080.1|1075.1|1080.5|1075.5|1080.5|1075.5|1078.8|1073.8|67
1625123400000|2021-07-01 07:10:00|1080.6|1075.6|1082.8|1077.8|1083.2|1078.2|1080.4|1075.4|87
1625123700000|2021-07-01 07:15:00|1082.9|1077.9|1081.9|1076.9|1083.4|1078.4|1081.9|1076.9|120
1625124000000|2021-07-01 07:20:00|1081.8|1076.8|1083.1|1078.1|1083.6|1078.6|1081.7|1076.7|116
1625124300000|2021-07-01 07:25:00|1083|1078|1083|1078|1083.5|1078.5|1082.1|1077.1|109
1625124600000|2021-07-01 07:30:00|1082.9|1077.9|1082.2|1077.2|1083.8|1078.8|1082.1|1077.1|128
1625124900000|2021-07-01 07:35:00|1082.3|1077.3|1082.7|1077.7|1083.3|1078.3|1082.2|1077.2|62
1625125200000|2021-07-01 07:40:00|1082.8|1077.8|1084.7|1079.7|1084.7|1079.7|1082.7|1077.7|78
1625125500000|2021-07-01 07:45:00|1084.5|1079.5|1082.7|1077.7|1084.5|1079.5|1082.7|1077.7|132
1625125800000|2021-07-01 07:50:00|1082.6|1077.6|1085.5|1080.5|1085.6|1080.6|1082.6|1077.6|47
1625126100000|2021-07-01 07:55:00|1085.6|1080.6|1084.8|1079.8|1085.8|1080.8|1084.6|1079.6|70
1625126400000|2021-07-01 08:00:00|1085.1|1080.1|1086.7|1081.7|1088.2|1083.2|1085.1|1080.1|95
1625126700000|2021-07-01 08:05:00|1086.8|1081.8|1089.6|1084.6|1090|1085|1086.1|1081.1|130
1625127000000|2021-07-01 08:10:00|1089.7|1084.7|1089|1084|1090.6|1085.6|1089|1084|75
1625127300000|2021-07-01 08:15:00|1089.2|1084.2|1090.8|1085.8|1090.8|1085.8|1089.2|1084.2|82
1625127600000|2021-07-01 08:20:00|1090.9|1085.9|1092.9|1087.9|1093|1088|1090.8|1085.8|103
1625127900000|2021-07-01 08:25:00|1092.6|1087.6|1094.7|1089.7|1095.7|1090.7|1092.6|1087.6|126
1625128200000|2021-07-01 08:30:00|1094.8|1089.8|1093.7|1088.7|1095.6|1090.6|1092.4|1087.4|146
1625128500000|2021-07-01 08:35:00|1093.8|1088.8|1091|1086|1094|1089|1090.7|1085.7|88
1625128800000|2021-07-01 08:40:00|1091.2|1086.2|1090.5|1085.5|1091.9|1086.9|1090.5|1085.5|58
1625129100000|2021-07-01 08:45:00|1090.6|1085.6|1087.5|1082.5|1090.7|1085.7|1087.3|1082.3|101
1625129400000|2021-07-01 08:50:00|1087.4|1082.4|1087|1082|1087.9|1082.9|1086.5|1081.5|121
1625129700000|2021-07-01 08:55:00|1086.9|1081.9|1088|1083|1088.1|1083.1|1086.9|1081.9|46
1625130000000|2021-07-01 09:00:00|1087.9|1082.9|1088.9|1083.9|1088.9|1083.9|1087.7|1082.7|73
1625130300000|2021-07-01 09:05:00|1088.8|1083.8|1087.1|1082.1|1088.8|1083.8|1086.9|1081.9|77
1625130600000|2021-07-01 09:10:00|1087|1082|1086.4|1081.4|1087.4|1082.4|1086.3|1081.3|95
1625130900000|2021-07-01 09:15:00|1086.5|1081.5|1086.7|1081.7|1086.7|1081.7|1085.8|1080.8|105
1625131200000|2021-07-01 09:20:00|1086.8|1081.8|1086.4|1081.4|1087.4|1082.4|1085.4|1080.4|76
1625131500000|2021-07-01 09:25:00|1086.6|1081.6|1087.7|1082.7|1088|1083|1086.6|1081.6|95
1625131800000|2021-07-01 09:30:00|1087.6|1082.6|1089.9|1084.9|1089.9|1084.9|1086.8|1081.8|65
1625132100000|2021-07-01 09:35:00|1090.1|1085.1|1090.4|1085.4|1090.9|1085.9|1089.8|1084.8|92
1625132400000|2021-07-01 09:40:00|1090.5|1085.5|1089.9|1084.9|1090.5|1085.5|1089.7|1084.7|76
1625132700000|2021-07-01 09:45:00|1090|1085|1090.4|1085.4|1090.7|1085.7|1089.9|1084.9|98
1625133000000|2021-07-01 09:50:00|1090.3|1085.3|1090.6|1085.6|1091|1086|1090.1|1085.1|73
1625133300000|2021-07-01 09:55:00|1090.4|1085.4|1092.1|1087.1|1092.1|1087.1|1090.4|1085.4|55
1625133600000|2021-07-01 10:00:00|1092.2|1087.2|1092.7|1087.7|1093.2|1088.2|1091.9|1086.9|76
1625133900000|2021-07-01 10:05:00|1092.8|1087.8|1091.9|1086.9|1093.3|1088.3|1091.9|1086.9|89
1625134200000|2021-07-01 10:10:00|1091.8|1086.8|1092.7|1087.7|1093|1088|1091.8|1086.8|71
1625134500000|2021-07-01 10:15:00|1092.8|1087.8|1093.9|1088.9|1094.1|1089.1|1092.8|1087.8|55
1625134800000|2021-07-01 10:20:00|1094|1089|1094.6|1089.6|1095.3|1090.3|1093.5|1088.5|117
1625135100000|2021-07-01 10:25:00|1094.7|1089.7|1094.9|1089.9|1095.5|1090.5|1094.5|1089.5|99
1625135400000|2021-07-01 10:30:00|1094.8|1089.8|1095|1090|1095.5|1090.5|1094.7|1089.7|104
1625135700000|2021-07-01 10:35:00|1094.9|1089.9|1092.8|1087.8|1095|1090|1092|1087|105
1625136000000|2021-07-01 10:40:00|1092.9|1087.9|1091.7|1086.7|1093|1088|1091.4|1086.4|76
1625136300000|2021-07-01 10:45:00|1091.5|1086.5|1091.2|1086.2|1091.9|1086.9|1090.8|1085.8|41
1625136600000|2021-07-01 10:50:00|1091.1|1086.1|1093.6|1088.6|1093.7|1088.7|1091.1|1086.1|112
1625136900000|2021-07-01 10:55:00|1093.5|1088.5|1094.1|1089.1|1094.7|1089.7|1093.1|1088.1|140
1625137200000|2021-07-01 11:00:00|1094|1089|1093.5|1088.5|1094.3|1089.3|1092.7|1087.7|130
1625137500000|2021-07-01 11:05:00|1093.6|1088.6|1092.7|1087.7|1093.7|1088.7|1092.6|1087.6|100
1625137800000|2021-07-01 11:10:00|1092.8|1087.8|1094.3|1089.3|1094.3|1089.3|1092.7|1087.7|54
1625138100000|2021-07-01 11:15:00|1094.2|1089.2|1094.2|1089.2|1095.2|1090.2|1094.2|1089.2|65
1625138400000|2021-07-01 11:20:00|1094.3|1089.3|1092.6|1087.6|1094.3|1089.3|1092.3|1087.3|121
1625138700000|2021-07-01 11:25:00|1092.7|1087.7|1091.8|1086.8|1093.1|1088.1|1091.8|1086.8|94
1625139000000|2021-07-01 11:30:00|1091.7|1086.7|1092.6|1087.6|1092.8|1087.8|1091.5|1086.5|82
1625139300000|2021-07-01 11:35:00|1092.5|1087.5|1093.4|1088.4|1094.5|1089.5|1092.5|1087.5|64
1625139600000|2021-07-01 11:40:00|1093.6|1088.6|1094.5|1089.5|1094.9|1089.9|1093.6|1088.6|59
1625139900000|2021-07-01 11:45:00|1094.4|1089.4|1093.6|1088.6|1094.8|1089.8|1092.9|1087.9|66
1625140200000|2021-07-01 11:50:00|1093.5|1088.5|1093.5|1088.5|1093.7|1088.7|1093.2|1088.2|57
1625140500000|2021-07-01 11:55:00|1093.6|1088.6|1094|1089|1094.2|1089.2|1093.2|1088.2|54
1625140800000|2021-07-01 12:00:00|1094.2|1089.2|1095.9|1090.9|1096.3|1091.3|1093.4|1088.4|76
1625141100000|2021-07-01 12:05:00|1096.1|1091.1|1097|1092|1097.8|1092.8|1096.1|1091.1|84
1625141400000|2021-07-01 12:10:00|1097.2|1092.2|1096.8|1091.8|1097.4|1092.4|1096.2|1091.2|73
1625141700000|2021-07-01 12:15:00|1096.9|1091.9|1097.5|1092.5|1097.9|1092.9|1096.5|1091.5|64
1625142000000|2021-07-01 12:20:00|1098|1093|1099.9|1094.9|1100.2|1095.2|1096.9|1091.9|178
1625142300000|2021-07-01 12:25:00|1100|1095|1100.1|1089.2|1100.6|1095.6|1097.8|1089.2|41
1625142600000|2021-07-01 12:30:00|1100.2|1089.8|1091.6|1086.6|1100.8|1093.7|1089|1084|271
1625142900000|2021-07-01 12:35:00|1091.7|1086.7|1088.5|1083.5|1092.1|1087.1|1088.1|1083.1|182
1625143200000|2021-07-01 12:40:00|1088.4|1083.4|1086.8|1081.8|1088.4|1083.4|1085.4|1080.4|157
1625143500000|2021-07-01 12:45:00|1086.4|1081.4|1089.6|1084.6|1090.3|1085.3|1085.1|1080.1|132
1625143800000|2021-07-01 12:50:00|1089.7|1084.7|1086.4|1081.4|1090.2|1085.2|1085.4|1080.4|100
1625144100000|2021-07-01 12:55:00|1086.6|1081.6|1090.3|1085.3|1090.3|1085.3|1085.6|1080.6|101
1625144400000|2021-07-01 13:00:00|1090.7|1085.7|1093.2|1088.2|1094.9|1089.9|1089.2|1084.2|268
1625144700000|2021-07-01 13:05:00|1093.5|1088.5|1090.8|1085.8|1093.8|1088.8|1089.6|1084.6|188
1625145000000|2021-07-01 13:10:00|1091.3|1086.3|1090.6|1085.6|1091.4|1086.4|1089.6|1084.6|134
1625145300000|2021-07-01 13:15:00|1090.4|1085.4|1093.7|1088.7|1093.8|1088.8|1088.8|1083.8|160
1625145600000|2021-07-01 13:20:00|1093.9|1088.9|1094.9|1089.9|1095.1|1090.1|1092.3|1087.3|169
1625145900000|2021-07-01 13:25:00|1094.5|1089.5|1091.4|1086.4|1094.5|1089.5|1090.6|1085.6|146
1625146200000|2021-07-01 13:30:00|1090.8|1085.8|1093.1|1088.1|1093.6|1088.6|1090.6|1085.6|188
1625146500000|2021-07-01 13:35:00|1093.2|1088.2|1094.3|1089.3|1095.1|1090.1|1093.2|1088.2|228
1625146800000|2021-07-01 13:40:00|1094.2|1089.2|1093.3|1088.3|1094.5|1089.5|1091.7|1086.7|209
1625147100000|2021-07-01 13:45:00|1093.2|1088.2|1093.6|1088.6|1094.2|1089.2|1092.9|1087.9|191
1625147400000|2021-07-01 13:50:00|1093.8|1088.8|1093.9|1088.9|1094.1|1089.1|1092.9|1087.9|169
1625147700000|2021-07-01 13:55:00|1093.8|1088.8|1094.4|1089.4|1095.3|1090.3|1093.7|1088.7|89
1625148000000|2021-07-01 14:00:00|1094.7|1089.7|1095.7|1090.7|1097.1|1092.1|1094.1|1089.1|218
1625148300000|2021-07-01 14:05:00|1096.1|1091.1|1094.4|1089.4|1097.1|1092.1|1093.9|1088.9|206
1625148600000|2021-07-01 14:10:00|1094.3|1089.3|1089.8|1084.8|1095.5|1090.5|1089.6|1084.6|198
1625148900000|2021-07-01 14:15:00|1089.5|1084.5|1090.8|1085.8|1092.2|1087.2|1088.8|1083.8|296
1625149200000|2021-07-01 14:20:00|1090.9|1085.9|1092|1087|1092|1087|1090|1085|155
1625149500000|2021-07-01 14:25:00|1091.7|1086.7|1090.2|1085.2|1092.6|1087.6|1089.7|1084.7|161
1625149800000|2021-07-01 14:30:00|1090|1085|1088.3|1083.3|1090.9|1085.9|1087.6|1082.6|227
1625150100000|2021-07-01 14:35:00|1088|1083|1086.3|1081.3|1088.4|1083.4|1083.6|1078.6|155
1625150400000|2021-07-01 14:40:00|1086.2|1081.2|1086.1|1081.1|1087|1082|1085.1|1080.1|168
1625150700000|2021-07-01 14:45:00|1085.7|1080.7|1086.1|1081.1|1087.7|1082.7|1085.2|1080.2|288
1625151000000|2021-07-01 14:50:00|1086.3|1081.3|1089.3|1084.3|1090|1085|1086|1081|233
1625151300000|2021-07-01 14:55:00|1089.4|1084.4|1086.1|1081.1|1091.1|1086.1|1086|1081|135
1625151600000|2021-07-01 15:00:00|1086|1081|1087.5|1082.5|1088.2|1083.2|1085.5|1080.5|140
1625151900000|2021-07-01 15:05:00|1087.6|1082.6|1088.5|1083.5|1088.7|1083.7|1087|1082|142
1625152200000|2021-07-01 15:10:00|1088.3|1083.3|1082.6|1077.6|1088.7|1083.7|1081.9|1076.9|182
1625152500000|2021-07-01 15:15:00|1082.5|1077.5|1083.4|1078.4|1085.1|1080.1|1082.5|1077.5|149
1625152800000|2021-07-01 15:20:00|1083.3|1078.3|1083.5|1078.5|1084.8|1079.8|1082.9|1077.9|131
1625153100000|2021-07-01 15:25:00|1083.4|1078.4|1084.6|1079.6|1084.9|1079.9|1082.7|1077.7|143
1625153400000|2021-07-01 15:30:00|1084.5|1079.5|1084.9|1079.9|1085.3|1080.3|1084.2|1079.2|137
1625153700000|2021-07-01 15:35:00|1084.8|1079.8|1085.6|1080.6|1086.3|1081.3|1084.7|1079.7|89
1625154000000|2021-07-01 15:40:00|1085.7|1080.7|1084.6|1079.6|1085.7|1080.7|1083.7|1078.7|113
1625154300000|2021-07-01 15:45:00|1084.5|1079.5|1084.9|1079.9|1084.9|1079.9|1083.9|1078.9|69
1625154600000|2021-07-01 15:50:00|1084.8|1079.8|1085.4|1080.4|1086.5|1081.5|1084.4|1079.4|122
1625154900000|2021-07-01 15:55:00|1085.5|1080.5|1086.7|1081.7|1086.8|1081.8|1085.5|1080.5|84
1625155200000|2021-07-01 16:00:00|1086.6|1081.6|1088.4|1083.4|1088.4|1083.4|1085.8|1080.8|125
1625155500000|2021-07-01 16:05:00|1088.3|1083.3|1088.2|1083.2|1088.4|1083.4|1087.7|1082.7|98
1625155800000|2021-07-01 16:10:00|1088.1|1083.1|1088.4|1083.4|1089.1|1084.1|1087.7|1082.7|128
1625156100000|2021-07-01 16:15:00|1088.3|1083.3|1088.7|1083.7|1089.4|1084.4|1088.3|1083.3|102
1625156400000|2021-07-01 16:20:00|1088.8|1083.8|1088.9|1083.9|1089.6|1084.6|1088.6|1083.6|91
1625156700000|2021-07-01 16:25:00|1089|1084|1088.3|1083.3|1089.7|1084.7|1088.3|1083.3|93
1625157000000|2021-07-01 16:30:00|1088.6|1083.6|1087.1|1082.1|1088.6|1083.6|1085.9|1080.9|91
1625157300000|2021-07-01 16:35:00|1087|1082|1085.9|1080.9|1087|1082|1085.7|1080.7|73
1625157600000|2021-07-01 16:40:00|1086.1|1081.1|1084.8|1079.8|1086.2|1081.2|1084.6|1079.6|79
1625157900000|2021-07-01 16:45:00|1084.9|1079.9|1085.7|1080.7|1086.8|1081.8|1084.6|1079.6|93
1625158200000|2021-07-01 16:50:00|1085.6|1080.6|1086.1|1081.1|1087.3|1082.3|1085.3|1080.3|103
1625158500000|2021-07-01 16:55:00|1086.2|1081.2|1087.2|1082.2|1087.4|1082.4|1085.8|1080.8|101
1625158800000|2021-07-01 17:00:00|1086.8|1081.8|1086.3|1081.3|1088.7|1083.7|1086.3|1081.3|143
1625159100000|2021-07-01 17:05:00|1086.2|1081.2|1088.8|1083.8|1089.6|1084.6|1086|1081|94
1625159400000|2021-07-01 17:10:00|1088.7|1083.7|1088.2|1083.2|1089|1084|1088.1|1083.1|78
1625159700000|2021-07-01 17:15:00|1088.4|1083.4|1088.1|1083.1|1088.6|1083.6|1087.6|1082.6|72
1625160000000|2021-07-01 17:20:00|1088|1083|1087.9|1082.9|1088.5|1083.5|1087.6|1082.6|80
1625160300000|2021-07-01 17:25:00|1088|1083|1089|1084|1089.3|1084.3|1088|1083|124
1625160600000|2021-07-01 17:30:00|1088.9|1083.9|1089.5|1084.5|1089.5|1084.5|1088.2|1083.2|82
1625160900000|2021-07-01 17:35:00|1089.4|1084.4|1089|1084|1089.6|1084.6|1088.6|1083.6|77
1625161200000|2021-07-01 17:40:00|1089.1|1084.1|1088.1|1083.1|1089.6|1084.6|1088.1|1083.1|73
1625161500000|2021-07-01 17:45:00|1088.4|1083.4|1088.6|1083.6|1088.7|1083.7|1088.3|1083.3|60
1625161800000|2021-07-01 17:50:00|1088.5|1083.5|1087.8|1082.8|1088.6|1083.6|1087.7|1082.7|54
1625162100000|2021-07-01 17:55:00|1087.9|1082.9|1087.5|1082.5|1088.2|1083.2|1087.3|1082.3|48
1625162400000|2021-07-01 18:00:00|1087.8|1082.8|1088.1|1083.1|1088.1|1083.1|1087.3|1082.3|68
1625162700000|2021-07-01 18:05:00|1088.2|1083.2|1088|1083|1088.8|1083.8|1087.9|1082.9|44
1625163000000|2021-07-01 18:10:00|1087.9|1082.9|1087.4|1082.4|1087.9|1082.9|1087.3|1082.3|33
1625163300000|2021-07-01 18:15:00|1087.3|1082.3|1087.6|1082.6|1087.8|1082.8|1087.2|1082.2|53
1625163600000|2021-07-01 18:20:00|1087.7|1082.7|1089|1084|1089|1084|1087.6|1082.6|104
1625163900000|2021-07-01 18:25:00|1089.1|1084.1|1088.6|1083.6|1089.1|1084.1|1088.5|1083.5|17
1625164200000|2021-07-01 18:30:00|1088.7|1083.7|1089.2|1084.2|1089.2|1084.2|1087.9|1082.9|49
1625164500000|2021-07-01 18:35:00|1089.1|1084.1|1088.1|1083.1|1089.1|1084.1|1087.3|1082.3|48
1625164800000|2021-07-01 18:40:00|1088.2|1083.2|1088.8|1083.8|1088.8|1083.8|1088.1|1083.1|56
1625165100000|2021-07-01 18:45:00|1088.9|1083.9|1089.2|1084.2|1089.3|1084.3|1088.4|1083.4|58
1625165400000|2021-07-01 18:50:00|1089.3|1084.3|1089.1|1084.1|1089.4|1084.4|1088.5|1083.5|94
1625165700000|2021-07-01 18:55:00|1089.2|1084.2|1088.9|1083.9|1089.4|1084.4|1088.4|1083.4|42
1625166000000|2021-07-01 19:00:00|1088.8|1083.8|1089.3|1084.3|1089.5|1084.5|1088.5|1083.5|75
1625166300000|2021-07-01 19:05:00|1089.2|1084.2|1089.4|1084.4|1089.9|1084.9|1088.6|1083.6|43
1625166600000|2021-07-01 19:10:00|1089.5|1084.5|1089.5|1084.5|1089.6|1084.6|1089.2|1084.2|27
1625166900000|2021-07-01 19:15:00|1089.3|1084.3|1088.6|1083.6|1089.3|1084.3|1088.6|1083.6|113
1625167200000|2021-07-01 19:20:00|1088.7|1083.7|1088.8|1083.8|1089|1084|1088.6|1083.6|24
1625167500000|2021-07-01 19:25:00|1088.9|1083.9|1089.3|1084.3|1089.5|1084.5|1088.9|1083.9|31
1625167800000|2021-07-01 19:30:00|1089.4|1084.4|1089.2|1084.2|1089.4|1084.4|1089|1084|13
1625168100000|2021-07-01 19:35:00|1089.1|1084.1|1089.5|1084.5|1089.6|1084.6|1088.8|1083.8|15
1625168400000|2021-07-01 19:40:00|1089.4|1084.4|1089.9|1084.9|1090|1085|1089.1|1084.1|25
1625168700000|2021-07-01 19:45:00|1089.7|1084.7|1090.5|1085.5|1090.5|1085.5|1089.7|1084.7|46
1625169000000|2021-07-01 19:50:00|1090.4|1085.4|1089.9|1084.9|1090.6|1085.6|1089.9|1084.9|38
1625169300000|2021-07-01 19:55:00|1090|1085|1090.7|1085.7|1091.2|1086.2|1089.9|1084.9|42
1625169600000|2021-07-01 20:00:00|1090.8|1085.8|1090.6|1085.6|1091.1|1086.1|1090.4|1085.4|30
1625169900000|2021-07-01 20:05:00|1090.7|1085.7|1090.5|1085.5|1090.7|1085.7|1090.3|1085.3|28
1625170200000|2021-07-01 20:10:00|1090.4|1085.4|1090.4|1085.4|1090.7|1085.7|1090.4|1085.4|12
1625170500000|2021-07-01 20:15:00|1090.3|1085.3|1090.9|1085.9|1090.9|1085.9|1090.3|1085.3|9
1625170800000|2021-07-01 20:20:00|1090.8|1085.8|1090.3|1085.3|1090.9|1085.9|1090.3|1085.3|11
1625171100000|2021-07-01 20:25:00|1090.4|1085.4|1090.7|1085.7|1090.8|1085.8|1090.4|1085.4|7
1625171400000|2021-07-01 20:30:00|1090.6|1085.6|1091|1086|1091|1086|1090.5|1085.5|16
1625171700000|2021-07-01 20:35:00|1091.2|1086.2|1089.2|1084.2|1091.2|1086.2|1089.2|1084.2|37
1625172000000|2021-07-01 20:40:00|1089.1|1084.1|1089.4|1084.4|1089.4|1084.4|1089|1084|28
1625172300000|2021-07-01 20:45:00|1089.3|1084.3|1088.7|1083.7|1089.4|1084.4|1088.5|1083.5|42
1625172600000|2021-07-01 20:50:00|1088.6|1083.6|1089.1|1084.1|1089.8|1084.8|1088.6|1083.6|25
1625172900000|2021-07-01 20:55:00|1089.2|1084.2|1092.2|1081|1092.9|1084.5|1089.2|1080.9|35
1625176800000|2021-07-01 22:00:00|1096.7|1078.5|1090.5|1085.5|1096.7|1085.5|1089.9|1078.5|34
1625177100000|2021-07-01 22:05:00|1090.6|1085.6|1090.5|1085.5|1090.7|1085.7|1090.5|1085.5|6
1625177400000|2021-07-01 22:10:00|1090.6|1085.6|1090|1085|1090.7|1085.7|1089.9|1084.9|12
1625177700000|2021-07-01 22:15:00|1090.2|1085.2|1090.3|1085.3|1090.4|1085.4|1090.2|1085.2|32
1625178000000|2021-07-01 22:20:00|1090.5|1085.5|1089.8|1084.8|1090.5|1085.5|1089.8|1084.8|16
1625178300000|2021-07-01 22:25:00|1090.6|1085.6|1091.3|1086.3|1091.4|1086.4|1090.6|1085.6|14
1625178600000|2021-07-01 22:30:00|1091.1|1086.1|1091.3|1086.3|1091.3|1086.3|1090.7|1085.7|12
1625178900000|2021-07-01 22:35:00|1091.2|1086.2|1091.3|1086.3|1091.3|1086.3|1091|1086|8
1625179200000|2021-07-01 22:40:00|1091.1|1086.1|1091.2|1086.2|1091.3|1086.3|1091|1086|11
1625179500000|2021-07-01 22:45:00|1091.3|1086.3|1091.1|1086.1|1091.3|1086.3|1091|1086|21
1625179800000|2021-07-01 22:50:00|1091|1086|1090.2|1085.2|1091.5|1086.5|1089.9|1084.9|16
1625180100000|2021-07-01 22:55:00|1090.4|1085.4|1090.3|1085.3|1090.7|1085.7|1090.3|1085.3|28
1625180400000|2021-07-01 23:00:00|1090.4|1085.4|1090.5|1085.5|1090.5|1085.5|1090.3|1085.3|36
1625180700000|2021-07-01 23:05:00|1090.6|1085.6|1090.8|1085.8|1090.8|1085.8|1090.6|1085.6|5
1625181000000|2021-07-01 23:10:00|1091.1|1086.1|1091.1|1086.1|1091.2|1086.2|1090.8|1085.8|13
1625181300000|2021-07-01 23:15:00|1091|1086|1090.7|1085.7|1091|1086|1090.7|1085.7|6
1625181600000|2021-07-01 23:20:00|1090.8|1085.8|1090.6|1085.6|1090.9|1085.9|1090.6|1085.6|11
1625181900000|2021-07-01 23:25:00|1090.5|1085.5|1090.8|1085.8|1090.8|1085.8|1090.4|1085.4|29
1625182200000|2021-07-01 23:30:00|1090.7|1085.7|1091.5|1086.5|1091.5|1086.5|1090.6|1085.6|32
1625182500000|2021-07-01 23:35:00|1091.6|1086.6|1091.7|1086.7|1092|1087|1091.6|1086.6|9
1625182800000|2021-07-01 23:40:00|1091.8|1086.8|1092.2|1087.2|1092.4|1087.4|1091.8|1086.8|14
1625183100000|2021-07-01 23:45:00|1092.1|1087.1|1089.7|1084.7|1092.2|1087.2|1089.2|1084.2|75
1625183400000|2021-07-01 23:50:00|1089.8|1084.8|1089.9|1084.9|1090|1085|1089.3|1084.3|93
1625183700000|2021-07-01 23:55:00|1089.8|1084.8|1091|1086|1091.3|1086.3|1089.7|1084.7|47
1625184000000|2021-07-02 00:00:00|1091.1|1086.1|1091.1|1086.1|1091.2|1086.2|1090.8|1085.8|30
1625184300000|2021-07-02 00:05:00|1091.2|1086.2|1091.5|1086.5|1091.6|1086.6|1091.1|1086.1|35
1625184600000|2021-07-02 00:10:00|1091.6|1086.6|1091.6|1086.6|1091.7|1086.7|1091.4|1086.4|23
1625184900000|2021-07-02 00:15:00|1091.7|1086.7|1092.1|1087.1|1092.2|1087.2|1091.5|1086.5|48
1625185200000|2021-07-02 00:20:00|1092|1087|1091.9|1086.9|1092.2|1087.2|1091.6|1086.6|67
1625185500000|2021-07-02 00:25:00|1092|1087|1092.6|1087.6|1092.7|1087.7|1091.9|1086.9|25
1625185800000|2021-07-02 00:30:00|1092.7|1087.7|1092.9|1087.9|1093.3|1088.3|1092.6|1087.6|21
1625186100000|2021-07-02 00:35:00|1093|1088|1095.2|1090.2|1095.2|1090.2|1093|1088|25
1625186400000|2021-07-02 00:40:00|1095.1|1090.1|1094.9|1089.9|1095.8|1090.8|1094.9|1089.9|32
1625186700000|2021-07-02 00:45:00|1094.7|1089.7|1093.7|1088.7|1094.7|1089.7|1093.7|1088.7|22
1625187000000|2021-07-02 00:50:00|1093.9|1088.9|1094.4|1089.4|1095|1090|1093.8|1088.8|32
1625187300000|2021-07-02 00:55:00|1094.2|1089.2|1094.7|1089.7|1094.7|1089.7|1093.9|1088.9|30
1625187600000|2021-07-02 01:00:00|1094.9|1089.9|1094.5|1089.5|1095.1|1090.1|1093.8|1088.8|101
1625187900000|2021-07-02 01:05:00|1094.4|1089.4|1094.5|1089.5|1094.9|1089.9|1094.4|1089.4|62
1625188200000|2021-07-02 01:10:00|1094.6|1089.6|1094.3|1089.3|1094.6|1089.6|1094.1|1089.1|37
1625188500000|2021-07-02 01:15:00|1094.4|1089.4|1096.3|1091.3|1096.3|1091.3|1094.4|1089.4|20
1625188800000|2021-07-02 01:20:00|1096.4|1091.4|1097.2|1092.2|1097.3|1092.3|1096.3|1091.3|93
1625189100000|2021-07-02 01:25:00|1097.1|1092.1|1097.1|1092.1|1097.2|1092.2|1096.9|1091.9|30
1625189400000|2021-07-02 01:30:00|1097|1092|1095.3|1090.3|1097.3|1092.3|1095.3|1090.3|90
1625189700000|2021-07-02 01:35:00|1095.2|1090.2|1096.1|1091.1|1096.1|1091.1|1095|1090|85
1625190000000|2021-07-02 01:40:00|1096|1091|1095.7|1090.7|1096.7|1091.7|1095.6|1090.6|56
1625190300000|2021-07-02 01:45:00|1095.8|1090.8|1097|1092|1097.1|1092.1|1095.7|1090.7|58
1625190600000|2021-07-02 01:50:00|1097.1|1092.1|1096.7|1091.7|1097.2|1092.2|1096.4|1091.4|38
1625190900000|2021-07-02 01:55:00|1096.8|1091.8|1096.6|1091.6|1097.3|1092.3|1096.6|1091.6|41
1625191200000|2021-07-02 02:00:00|1096.4|1091.4|1095.4|1090.4|1096.7|1091.7|1095.2|1090.2|42
1625191500000|2021-07-02 02:05:00|1095.3|1090.3|1095.4|1090.4|1095.9|1090.9|1095.3|1090.3|63
1625191800000|2021-07-02 02:10:00|1095.5|1090.5|1096|1091|1096.1|1091.1|1095.4|1090.4|24
1625192100000|2021-07-02 02:15:00|1096.1|1091.1|1094.9|1089.9|1096.2|1091.2|1094.9|1089.9|40
1625192400000|2021-07-02 02:20:00|1094.8|1089.8|1094.6|1089.6|1095|1090|1094.6|1089.6|30
1625192700000|2021-07-02 02:25:00|1094.7|1089.7|1094.9|1089.9|1095.2|1090.2|1094.5|1089.5|23
1625193000000|2021-07-02 02:30:00|1094.8|1089.8|1098.2|1093.2|1098.2|1093.2|1094.7|1089.7|35
1625193300000|2021-07-02 02:35:00|1098.3|1093.3|1097.1|1092.1|1099|1094|1097.1|1092.1|28
1625193600000|2021-07-02 02:40:00|1097|1092|1098.1|1093.1|1098.1|1093.1|1096.8|1091.8|12
1625193900000|2021-07-02 02:45:00|1098.2|1093.2|1098.2|1093.2|1098.9|1093.9|1097.8|1092.8|27
1625194200000|2021-07-02 02:50:00|1098.1|1093.1|1098|1093|1098.3|1093.3|1098|1093|25
1625194500000|2021-07-02 02:55:00|1097.9|1092.9|1098.5|1093.5|1099.2|1094.2|1097.9|1092.9|49
1625194800000|2021-07-02 03:00:00|1098.6|1093.6|1098.3|1093.3|1098.7|1093.7|1098.2|1093.2|40
1625195100000|2021-07-02 03:05:00|1098.2|1093.2|1096.7|1091.7|1098.5|1093.5|1096.3|1091.3|29
1625195400000|2021-07-02 03:10:00|1096.6|1091.6|1096.9|1091.9|1097.4|1092.4|1096.5|1091.5|25
1625195700000|2021-07-02 03:15:00|1096.8|1091.8|1097|1092|1097|1092|1096.8|1091.8|32
1625196000000|2021-07-02 03:20:00|1096.9|1091.9|1097.5|1092.5|1097.5|1092.5|1096.6|1091.6|47
1625196300000|2021-07-02 03:25:00|1097.1|1092.1|1097.9|1092.9|1097.9|1092.9|1097|1092|30
1625196600000|2021-07-02 03:30:00|1098.1|1093.1|1098|1093|1098.7|1093.7|1097.5|1092.5|30
1625196900000|2021-07-02 03:35:00|1098.1|1093.1|1098.5|1093.5|1098.5|1093.5|1098.1|1093.1|19
1625197200000|2021-07-02 03:40:00|1098.4|1093.4|1098.3|1093.3|1098.5|1093.5|1098|1093|40
1625197500000|2021-07-02 03:45:00|1098.2|1093.2|1097.8|1092.8|1098.3|1093.3|1097.7|1092.7|22
1625197800000|2021-07-02 03:50:00|1097.9|1092.9|1097.7|1092.7|1097.9|1092.9|1097.7|1092.7|7
1625198100000|2021-07-02 03:55:00|1097.8|1092.8|1097.8|1092.8|1097.8|1092.8|1097.2|1092.2|19
1625198400000|2021-07-02 04:00:00|1097.9|1092.9|1098.1|1093.1|1098.3|1093.3|1097.9|1092.9|16
1625198700000|2021-07-02 04:05:00|1098|1093|1096.7|1091.7|1098.1|1093.1|1096.6|1091.6|42
1625199000000|2021-07-02 04:10:00|1096.6|1091.6|1096.8|1091.8|1097|1092|1096.6|1091.6|43
1625199300000|2021-07-02 04:15:00|1096.9|1091.9|1096.4|1091.4|1097.1|1092.1|1095.8|1090.8|32
1625199600000|2021-07-02 04:20:00|1096.3|1091.3|1096.2|1091.2|1096.7|1091.7|1096.2|1091.2|21
1625199900000|2021-07-02 04:25:00|1096|1091|1095.3|1090.3|1096.1|1091.1|1095.3|1090.3|13
1625200200000|2021-07-02 04:30:00|1094.8|1089.8|1094.5|1089.5|1094.8|1089.8|1093.9|1088.9|29
1625200500000|2021-07-02 04:35:00|1094.7|1089.7|1095.1|1090.1|1095.3|1090.3|1094.7|1089.7|20
1625200800000|2021-07-02 04:40:00|1095.3|1090.3|1094.5|1089.5|1095.3|1090.3|1094.4|1089.4|16
1625201100000|2021-07-02 04:45:00|1094.4|1089.4|1093.7|1088.7|1094.5|1089.5|1093.7|1088.7|19
1625201400000|2021-07-02 04:50:00|1093.8|1088.8|1094|1089|1094.2|1089.2|1093.8|1088.8|9
1625201700000|2021-07-02 04:55:00|1094.1|1089.1|1094.2|1089.2|1094.6|1089.6|1094.1|1089.1|12
1625202000000|2021-07-02 05:00:00|1094.3|1089.3|1094.1|1089.1|1094.3|1089.3|1093.6|1088.6|17
1625202300000|2021-07-02 05:05:00|1094|1089|1094.2|1089.2|1094.2|1089.2|1094|1089|7
1625202600000|2021-07-02 05:10:00|1094.3|1089.3|1094.3|1089.3|1094.3|1089.3|1094.2|1089.2|3
1625202900000|2021-07-02 05:15:00|1094.4|1089.4|1094.5|1089.5|1094.8|1089.8|1094.4|1089.4|21
1625203200000|2021-07-02 05:20:00|1094.3|1089.3|1094|1089|1094.5|1089.5|1094|1089|26
1625203500000|2021-07-02 05:25:00|1094.1|1089.1|1096.3|1091.3|1096.6|1091.6|1094|1089|53
1625203800000|2021-07-02 05:30:00|1096.2|1091.2|1095.9|1090.9|1096.6|1091.6|1095.9|1090.9|86
1625204100000|2021-07-02 05:35:00|1096|1091|1094.2|1089.2|1096.3|1091.3|1093.6|1088.6|116
1625204400000|2021-07-02 05:40:00|1094.1|1089.1|1096.8|1091.8|1097|1092|1094.1|1089.1|49
1625204700000|2021-07-02 05:45:00|1096.9|1091.9|1095.4|1090.4|1097.4|1092.4|1095.2|1090.2|55
1625205000000|2021-07-02 05:50:00|1095.3|1090.3|1095.3|1090.3|1095.5|1090.5|1095.1|1090.1|42
1625205300000|2021-07-02 05:55:00|1095|1090|1094.2|1089.2|1095|1090|1093.9|1088.9|57
1625205600000|2021-07-02 06:00:00|1094.1|1089.1|1094|1089|1094.5|1089.5|1093.1|1088.1|55
1625205900000|2021-07-02 06:05:00|1094.1|1089.1|1094.8|1089.8|1095.2|1090.2|1093.9|1088.9|65
1625206200000|2021-07-02 06:10:00|1095|1090|1094.7|1089.7|1095|1090|1094.6|1089.6|11
1625206500000|2021-07-02 06:15:00|1094.8|1089.8|1095.5|1090.5|1096|1091|1094.7|1089.7|83
1625206800000|2021-07-02 06:20:00|1095.6|1090.6|1098|1093|1098|1093|1095.6|1090.6|43
1625207100000|2021-07-02 06:25:00|1098.1|1093.1|1097.2|1092.2|1099.1|1094.1|1095.1|1090.1|77
1625207400000|2021-07-02 06:30:00|1097.3|1092.3|1098.3|1093.3|1098.3|1093.3|1097|1092|51
1625207700000|2021-07-02 06:35:00|1098.5|1093.5|1097|1092|1098.6|1093.6|1097|1092|40
1625208000000|2021-07-02 06:40:00|1097.1|1092.1|1097|1092|1097.2|1092.2|1096.8|1091.8|45
1625208300000|2021-07-02 06:45:00|1096.9|1091.9|1095.9|1090.9|1097|1092|1095.4|1090.4|51
1625208600000|2021-07-02 06:50:00|1095.8|1090.8|1095.6|1090.6|1095.9|1090.9|1095.5|1090.5|47
1625208900000|2021-07-02 06:55:00|1095.5|1090.5|1094.9|1089.9|1095.6|1090.6|1094.7|1089.7|52
1625209200000|2021-07-02 07:00:00|1095.1|1090.1|1094.9|1089.9|1095.3|1090.3|1094.9|1089.9|73
1625209500000|2021-07-02 07:05:00|1095|1090|1095|1090|1095.7|1090.7|1094.5|1089.5|65
1625209800000|2021-07-02 07:10:00|1095.2|1090.2|1094.7|1089.7|1095.4|1090.4|1094.7|1089.7|59
1625210100000|2021-07-02 07:15:00|1094.8|1089.8|1096.9|1091.9|1096.9|1091.9|1094.7|1089.7|56
1625210400000|2021-07-02 07:20:00|1097|1092|1096.6|1091.6|1097.3|1092.3|1096.4|1091.4|65
1625210700000|2021-07-02 07:25:00|1096.5|1091.5|1095.6|1090.6|1096.6|1091.6|1095.5|1090.5|76
1625211000000|2021-07-02 07:30:00|1095.7|1090.7|1095.7|1090.7|1096.9|1091.9|1095.5|1090.5|33
1625211300000|2021-07-02 07:35:00|1096|1091|1095.9|1090.9|1097.2|1092.2|1095.8|1090.8|57
1625211600000|2021-07-02 07:40:00|1096|1091|1096.2|1091.2|1097.1|1092.1|1095.7|1090.7|69
1625211900000|2021-07-02 07:45:00|1096.1|1091.1|1095.9|1090.9|1096.1|1091.1|1095.6|1090.6|83
1625212200000|2021-07-02 07:50:00|1095.8|1090.8|1095.7|1090.7|1096|1091|1095.3|1090.3|13
1625212500000|2021-07-02 07:55:00|1095.6|1090.6|1095.3|1090.3|1095.6|1090.6|1094.5|1089.5|15
1625212800000|2021-07-02 08:00:00|1095.4|1090.4|1096.5|1091.5|1096.5|1091.5|1094.4|1089.4|62
1625213100000|2021-07-02 08:05:00|1096.3|1091.3|1096.9|1091.9|1097.3|1092.3|1096.3|1091.3|30
1625213400000|2021-07-02 08:10:00|1096.7|1091.7|1097.5|1092.5|1097.5|1092.5|1096.7|1091.7|43
1625213700000|2021-07-02 08:15:00|1097.4|1092.4|1097|1092|1097.5|1092.5|1096.5|1091.5|90
1625214000000|2021-07-02 08:20:00|1097.1|1092.1|1097.1|1092.1|1097.9|1092.9|1096.2|1091.2|137
1625214300000|2021-07-02 08:25:00|1097.2|1092.2|1098.4|1093.4|1098.5|1093.5|1096.4|1091.4|86
1625214600000|2021-07-02 08:30:00|1098.3|1093.3|1098.3|1093.3|1098.5|1093.5|1097.7|1092.7|75
1625214900000|2021-07-02 08:35:00|1098.2|1093.2|1098.7|1093.7|1099.4|1094.4|1097.8|1092.8|114
1625215200000|2021-07-02 08:40:00|1098.6|1093.6|1097.5|1092.5|1098.8|1093.8|1097.2|1092.2|112
1625215500000|2021-07-02 08:45:00|1097.6|1092.6|1097|1092|1098.4|1093.4|1096.9|1091.9|83
1625215800000|2021-07-02 08:50:00|1096.9|1091.9|1096.1|1091.1|1097.1|1092.1|1095.8|1090.8|75
1625216100000|2021-07-02 08:55:00|1096|1091|1094.6|1089.6|1096.2|1091.2|1094.5|1089.5|71
1625216400000|2021-07-02 09:00:00|1094.2|1089.2|1094.2|1089.2|1094.7|1089.7|1094|1089|79
1625216700000|2021-07-02 09:05:00|1094.1|1089.1|1093.3|1088.3|1094.4|1089.4|1093|1088|67
1625217000000|2021-07-02 09:10:00|1093.2|1088.2|1094|1089|1094|1089|1093|1088|27
1625217300000|2021-07-02 09:15:00|1094.1|1089.1|1094.9|1089.9|1095.6|1090.6|1094.1|1089.1|41
1625217600000|2021-07-02 09:20:00|1095.2|1090.2|1093.8|1088.8|1095.4|1090.4|1093.6|1088.6|31
1625217900000|2021-07-02 09:25:00|1093.7|1088.7|1093.6|1088.6|1094.4|1089.4|1093.5|1088.5|45
1625218200000|2021-07-02 09:30:00|1093.7|1088.7|1095.1|1090.1|1095.8|1090.8|1092.9|1087.9|58
1625218500000|2021-07-02 09:35:00|1095|1090|1095.8|1090.8|1095.8|1090.8|1094.8|1089.8|28
1625218800000|2021-07-02 09:40:00|1095.9|1090.9|1095.1|1090.1|1096.1|1091.1|1095|1090|31
1625219100000|2021-07-02 09:45:00|1095.2|1090.2|1095.7|1090.7|1096|1091|1095.1|1090.1|22
1625219400000|2021-07-02 09:50:00|1095.6|1090.6|1095.3|1090.3|1095.9|1090.9|1094.4|1089.4|40
1625219700000|2021-07-02 09:55:00|1095.4|1090.4|1094.4|1089.4|1095.9|1090.9|1094.4|1089.4|46
1625220000000|2021-07-02 10:00:00|1094.5|1089.5|1094.6|1089.6|1094.9|1089.9|1094.3|1089.3|42
1625220300000|2021-07-02 10:05:00|1094.7|1089.7|1094.6|1089.6|1094.7|1089.7|1093.8|1088.8|30
1625220600000|2021-07-02 10:10:00|1094.9|1089.9|1094.2|1089.2|1094.9|1089.9|1093.8|1088.8|60
1625220900000|2021-07-02 10:15:00|1094.1|1089.1|1094.4|1089.4|1094.4|1089.4|1093.7|1088.7|28
1625221200000|2021-07-02 10:20:00|1094.5|1089.5|1095.3|1090.3|1095.4|1090.4|1094.4|1089.4|29
1625221500000|2021-07-02 10:25:00|1095.2|1090.2|1094.9|1089.9|1095.2|1090.2|1094.6|1089.6|27
1625221800000|2021-07-02 10:30:00|1094.8|1089.8|1094.9|1089.9|1095.5|1090.5|1094.5|1089.5|56
1625222100000|2021-07-02 10:35:00|1094.8|1089.8|1095.2|1090.2|1095.5|1090.5|1094.3|1089.3|63
1625222400000|2021-07-02 10:40:00|1095.6|1090.6|1097.3|1092.3|1097.4|1092.4|1095.6|1090.6|66
1625222700000|2021-07-02 10:45:00|1097.4|1092.4|1097.1|1092.1|1097.4|1092.4|1096.6|1091.6|40
1625223000000|2021-07-02 10:50:00|1097.3|1092.3|1097.5|1092.5|1097.8|1092.8|1097.1|1092.1|57
1625223300000|2021-07-02 10:55:00|1097.6|1092.6|1095.6|1090.6|1097.7|1092.7|1095.2|1090.2|80
1625223600000|2021-07-02 11:00:00|1095.7|1090.7|1097.4|1092.4|1097.5|1092.5|1095.7|1090.7|65
1625223900000|2021-07-02 11:05:00|1097.3|1092.3|1096.3|1091.3|1097.3|1092.3|1096.3|1091.3|77
1625224200000|2021-07-02 11:10:00|1096.4|1091.4|1096.6|1091.6|1096.7|1091.7|1095.9|1090.9|49
1625224500000|2021-07-02 11:15:00|1096.7|1091.7|1096.7|1091.7|1097.1|1092.1|1096.1|1091.1|52
1625224800000|2021-07-02 11:20:00|1096.6|1091.6|1097.3|1092.3|1097.6|1092.6|1096.5|1091.5|64
1625225100000|2021-07-02 11:25:00|1097.4|1092.4|1094.5|1089.5|1097.6|1092.6|1093.8|1088.8|69
1625225400000|2021-07-02 11:30:00|1094.6|1089.6|1093.4|1088.4|1094.9|1089.9|1093.4|1088.4|98
1625225700000|2021-07-02 11:35:00|1093.5|1088.5|1093.2|1088.2|1094.1|1089.1|1093.1|1088.1|64
1625226000000|2021-07-02 11:40:00|1093.1|1088.1|1093.9|1088.9|1094|1089|1092.3|1087.3|66
1625226300000|2021-07-02 11:45:00|1094|1089|1094.5|1089.5|1095.1|1090.1|1094|1089|96
1625226600000|2021-07-02 11:50:00|1094.6|1089.6|1095.4|1090.4|1095.9|1090.9|1094.6|1089.6|61
1625226900000|2021-07-02 11:55:00|1095.5|1090.5|1092.6|1087.6|1095.5|1090.5|1092.4|1087.4|62
1625227200000|2021-07-02 12:00:00|1092.8|1087.8|1091.6|1086.6|1093.3|1088.3|1091|1086|80
1625227500000|2021-07-02 12:05:00|1091.7|1086.7|1094.1|1089.1|1094.3|1089.3|1091.7|1086.7|77
1625227800000|2021-07-02 12:10:00|1094.2|1089.2|1092.6|1087.6|1095.1|1090.1|1092.5|1087.5|67
1625228100000|2021-07-02 12:15:00|1092.9|1087.9|1094.5|1089.5|1094.6|1089.6|1092.6|1087.6|81
1625228400000|2021-07-02 12:20:00|1094.7|1089.7|1093.6|1088.6|1095.7|1090.7|1093.3|1088.3|88
1625228700000|2021-07-02 12:25:00|1093.7|1088.7|1097.8|1080.5|1097.8|1089|1091.1|1080.5|106
1625229000000|2021-07-02 12:30:00|1097|1079.8|1095.7|1090.7|1098|1093|1087.6|1075.9|547
1625229300000|2021-07-02 12:35:00|1095.6|1090.6|1095.9|1090.9|1101.9|1096.9|1094.7|1089.7|372
1625229600000|2021-07-02 12:40:00|1095.7|1090.7|1098|1093|1098.6|1093.6|1093.8|1088.8|290
1625229900000|2021-07-02 12:45:00|1098.2|1093.2|1097.1|1092.1|1098.2|1093.2|1094.6|1089.6|250
1625230200000|2021-07-02 12:50:00|1097.2|1092.2|1098.3|1093.3|1099.8|1094.8|1096.2|1091.2|258
1625230500000|2021-07-02 12:55:00|1098.4|1093.4|1099.2|1094.2|1100.1|1095.1|1097.5|1092.5|308
1625230800000|2021-07-02 13:00:00|1099.3|1094.3|1095.5|1090.5|1101.8|1096.8|1095.1|1090.1|289
1625231100000|2021-07-02 13:05:00|1095.6|1090.6|1099|1094|1099.7|1094.7|1095.6|1090.6|201
1625231400000|2021-07-02 13:10:00|1099.2|1094.2|1098.6|1093.6|1099.4|1094.4|1097.6|1092.6|153
1625231700000|2021-07-02 13:15:00|1098.8|1093.8|1098.6|1093.6|1099.5|1094.5|1097.8|1092.8|149
1625232000000|2021-07-02 13:20:00|1098.3|1093.3|1095.9|1090.9|1099|1094|1095.8|1090.8|149
1625232300000|2021-07-02 13:25:00|1095.8|1090.8|1095|1090|1096.3|1091.3|1094.7|1089.7|130
1625232600000|2021-07-02 13:30:00|1095.1|1090.1|1091.3|1086.3|1095.7|1090.7|1091|1086|212
1625232900000|2021-07-02 13:35:00|1091.5|1086.5|1091.2|1086.2|1094.1|1089.1|1089.3|1084.3|282
1625233200000|2021-07-02 13:40:00|1091.3|1086.3|1090.6|1085.6|1091.4|1086.4|1087.4|1082.4|201
1625233500000|2021-07-02 13:45:00|1090.4|1085.4|1086.9|1081.9|1091.4|1086.4|1086.8|1081.8|195
1625233800000|2021-07-02 13:50:00|1086.8|1081.8|1087.8|1082.8|1087.9|1082.9|1083.9|1078.9|384
1625234100000|2021-07-02 13:55:00|1087.9|1082.9|1093.2|1082.7|1093.2|1085.9|1086.5|1081.5|208
1625234400000|2021-07-02 14:00:00|1092.9|1082.4|1090.4|1085.4|1093|1085.7|1088.5|1082|259
1625234700000|2021-07-02 14:05:00|1090.3|1085.3|1090.7|1085.7|1091.7|1086.7|1089.1|1084.1|299
1625235000000|2021-07-02 14:10:00|1090.5|1085.5|1090.1|1085.1|1092.3|1087.3|1089.6|1084.6|218
1625235300000|2021-07-02 14:15:00|1090.3|1085.3|1094|1089|1094.1|1089.1|1087.7|1082.7|313
1625235600000|2021-07-02 14:20:00|1094.2|1089.2|1093.2|1088.2|1094.7|1089.7|1092.1|1087.1|263
1625235900000|2021-07-02 14:25:00|1093.3|1088.3|1094.4|1089.4|1094.8|1089.8|1093.3|1088.3|101
1625236200000|2021-07-02 14:30:00|1094.6|1089.6|1094|1089|1095.7|1090.7|1093.3|1088.3|167
1625236500000|2021-07-02 14:35:00|1094.1|1089.1|1093.3|1088.3|1094.1|1089.1|1090.9|1085.9|205
1625236800000|2021-07-02 14:40:00|1093.4|1088.4|1092.6|1087.6|1094.7|1089.7|1091.8|1086.8|163
1625237100000|2021-07-02 14:45:00|1092.8|1087.8|1092.2|1087.2|1093|1088|1090.9|1085.9|178
1625237400000|2021-07-02 14:50:00|1092.3|1087.3|1089.8|1084.8|1092.5|1087.5|1089.8|1084.8|190
1625237700000|2021-07-02 14:55:00|1089.9|1084.9|1090.2|1085.2|1092.6|1087.6|1089.7|1084.7|145
1625238000000|2021-07-02 15:00:00|1090.1|1085.1|1089.7|1084.7|1090.4|1085.4|1088.2|1083.2|155
1625238300000|2021-07-02 15:05:00|1089.6|1084.6|1089.3|1084.3|1090.3|1085.3|1088.7|1083.7|118
1625238600000|2021-07-02 15:10:00|1089.4|1084.4|1089.8|1084.8|1090.5|1085.5|1089.3|1084.3|85
1625238900000|2021-07-02 15:15:00|1089.7|1084.7|1090.4|1085.4|1090.4|1085.4|1088.7|1083.7|82
1625239200000|2021-07-02 15:20:00|1090.6|1085.6|1089.7|1084.7|1090.9|1085.9|1089.5|1084.5|122
1625239500000|2021-07-02 15:25:00|1089.8|1084.8|1091.1|1086.1|1091.9|1086.9|1089.7|1084.7|85
1625239800000|2021-07-02 15:30:00|1091.2|1086.2|1091.6|1086.6|1092.2|1087.2|1090.6|1085.6|187
1625240100000|2021-07-02 15:35:00|1091.5|1086.5|1091|1086|1091.9|1086.9|1090.4|1085.4|76
1625240400000|2021-07-02 15:40:00|1091.1|1086.1|1090.6|1085.6|1091.1|1086.1|1089.9|1084.9|84
1625240700000|2021-07-02 15:45:00|1090.7|1085.7|1090.9|1085.9|1091.3|1086.3|1090.4|1085.4|99
1625241000000|2021-07-02 15:50:00|1090.8|1085.8|1091.2|1086.2|1091.5|1086.5|1090.5|1085.5|124
1625241300000|2021-07-02 15:55:00|1091.1|1086.1|1090.6|1085.6|1091.1|1086.1|1090.4|1085.4|56
1625241600000|2021-07-02 16:00:00|1090.7|1085.7|1090.5|1085.5|1090.9|1085.9|1090.1|1085.1|89
1625241900000|2021-07-02 16:05:00|1090.6|1085.6|1090.4|1085.4|1090.7|1085.7|1090.1|1085.1|108
1625242200000|2021-07-02 16:10:00|1090.3|1085.3|1090.7|1085.7|1091.5|1086.5|1090.3|1085.3|77
1625242500000|2021-07-02 16:15:00|1090.8|1085.8|1091|1086|1091.3|1086.3|1090.4|1085.4|63
1625242800000|2021-07-02 16:20:00|1090.9|1085.9|1090.7|1085.7|1091.1|1086.1|1090.4|1085.4|49
1625243100000|2021-07-02 16:25:00|1090.6|1085.6|1090.5|1085.5|1091|1086|1090.4|1085.4|78
1625243400000|2021-07-02 16:30:00|1090.4|1085.4|1091.1|1086.1|1091.4|1086.4|1090.2|1085.2|75
1625243700000|2021-07-02 16:35:00|1091.4|1086.4|1091.4|1086.4|1091.9|1086.9|1091.2|1086.2|76
1625244000000|2021-07-02 16:40:00|1091.3|1086.3|1091.3|1086.3|1091.4|1086.4|1091|1086|60
1625244300000|2021-07-02 16:45:00|1091.4|1086.4|1091.4|1086.4|1091.7|1086.7|1090.9|1085.9|76
1625244600000|2021-07-02 16:50:00|1091.3|1086.3|1091.4|1086.4|1091.8|1086.8|1091.3|1086.3|98
1625244900000|2021-07-02 16:55:00|1091.5|1086.5|1092.7|1087.7|1092.9|1087.9|1091.3|1086.3|101
1625245200000|2021-07-02 17:00:00|1092.6|1087.6|1093.1|1088.1|1093.4|1088.4|1091.9|1086.9|129
1625245500000|2021-07-02 17:05:00|1093.2|1088.2|1093.3|1088.3|1093.5|1088.5|1092.8|1087.8|113
1625245800000|2021-07-02 17:10:00|1093.4|1088.4|1092.9|1087.9|1093.7|1088.7|1092.8|1087.8|59
1625246100000|2021-07-02 17:15:00|1092.8|1087.8|1093.1|1088.1|1093.5|1088.5|1092.5|1087.5|41
1625246400000|2021-07-02 17:20:00|1093.2|1088.2|1093.2|1088.2|1093.3|1088.3|1092.7|1087.7|101
1625246700000|2021-07-02 17:25:00|1093.1|1088.1|1093.1|1088.1|1093.7|1088.7|1092.9|1087.9|93
1625247000000|2021-07-02 17:30:00|1093.3|1088.3|1094.3|1089.3|1094.3|1089.3|1093.3|1088.3|64
1625247300000|2021-07-02 17:35:00|1094.4|1089.4|1095|1090|1095|1090|1094.4|1089.4|39
1625247600000|2021-07-02 17:40:00|1095.2|1090.2|1095.4|1090.4|1095.4|1090.4|1094.7|1089.7|52
1625247900000|2021-07-02 17:45:00|1095.3|1090.3|1096.9|1091.9|1096.9|1091.9|1095.3|1090.3|63
1625248200000|2021-07-02 17:50:00|1096.6|1091.6|1096.2|1091.2|1096.7|1091.7|1096|1091|88
1625248500000|2021-07-02 17:55:00|1096.3|1091.3|1096.4|1091.4|1097.1|1092.1|1096|1091|51
1625248800000|2021-07-02 18:00:00|1096.3|1091.3|1096.1|1091.1|1096.7|1091.7|1095.8|1090.8|29
1625249100000|2021-07-02 18:05:00|1096.2|1091.2|1096|1091|1096.3|1091.3|1095.6|1090.6|67
1625249400000|2021-07-02 18:10:00|1096.1|1091.1|1096.8|1091.8|1096.9|1091.9|1096.1|1091.1|100
1625249700000|2021-07-02 18:15:00|1096.7|1091.7|1095.3|1090.3|1096.7|1091.7|1094.6|1089.6|65
1625250000000|2021-07-02 18:20:00|1095.4|1090.4|1096.5|1091.5|1096.6|1091.6|1095.3|1090.3|81
1625250300000|2021-07-02 18:25:00|1096.4|1091.4|1097.5|1092.5|1097.5|1092.5|1096.4|1091.4|98
1625250600000|2021-07-02 18:30:00|1097.4|1092.4|1098.1|1093.1|1098.3|1093.3|1097|1092|133
1625250900000|2021-07-02 18:35:00|1098.2|1093.2|1099.3|1094.3|1099.3|1094.3|1098.1|1093.1|48
1625251200000|2021-07-02 18:40:00|1099.4|1094.4|1099|1094|1099.4|1094.4|1098.4|1093.4|49
1625251500000|2021-07-02 18:45:00|1098.9|1093.9|1098.2|1093.2|1098.9|1093.9|1097.6|1092.6|52
1625251800000|2021-07-02 18:50:00|1098.1|1093.1|1096.9|1091.9|1098.2|1093.2|1096.7|1091.7|36
1625252100000|2021-07-02 18:55:00|1097|1092|1098|1093|1098|1093|1096.9|1091.9|84
1625252400000|2021-07-02 19:00:00|1097.9|1092.9|1098.1|1093.1|1098.2|1093.2|1097|1092|97
1625252700000|2021-07-02 19:05:00|1098|1093|1098.8|1093.8|1098.8|1093.8|1097.9|1092.9|42
1625253000000|2021-07-02 19:10:00|1098.7|1093.7|1098.1|1093.1|1098.9|1093.9|1098|1093|60
1625253300000|2021-07-02 19:15:00|1098.2|1093.2|1097.7|1092.7|1098.2|1093.2|1097.4|1092.4|68
1625253600000|2021-07-02 19:20:00|1097.8|1092.8|1097.4|1092.4|1097.9|1092.9|1097.3|1092.3|51
1625253900000|2021-07-02 19:25:00|1097.3|1092.3|1096.8|1091.8|1097.4|1092.4|1096.7|1091.7|62
1625254200000|2021-07-02 19:30:00|1096.7|1091.7|1096.8|1091.8|1097.4|1092.4|1096.6|1091.6|50
1625254500000|2021-07-02 19:35:00|1096.9|1091.9|1096.9|1091.9|1097.2|1092.2|1096.8|1091.8|55
1625254800000|2021-07-02 19:40:00|1097|1092|1095.8|1090.8|1097|1092|1095.8|1090.8|71
1625255100000|2021-07-02 19:45:00|1095.9|1090.9|1096.4|1091.4|1096.4|1091.4|1095.8|1090.8|81
1625255400000|2021-07-02 19:50:00|1096.5|1091.5|1096.9|1091.9|1096.9|1091.9|1096.3|1091.3|123
1625255700000|2021-07-02 19:55:00|1096.6|1091.6|1096.8|1091.8|1096.9|1091.9|1095.7|1090.7|101
1625256000000|2021-07-02 20:00:00|1096.7|1091.7|1096.5|1091.5|1096.8|1091.8|1096.2|1091.2|75
1625256300000|2021-07-02 20:05:00|1096.4|1091.4|1096.5|1091.5|1096.5|1091.5|1096.4|1091.4|4
1625256600000|2021-07-02 20:10:00|1096.4|1091.4|1096.5|1091.5|1096.6|1091.6|1096.4|1091.4|6
1625256900000|2021-07-02 20:15:00|1096.6|1091.6|1096.8|1091.8|1097.1|1092.1|1096.5|1091.5|16
1625257200000|2021-07-02 20:20:00|1096.7|1091.7|1096.7|1091.7|1096.8|1091.8|1096.7|1091.7|3
1625257500000|2021-07-02 20:25:00|1096.6|1091.6|1096.3|1091.3|1096.6|1091.6|1096.2|1091.2|5
1625257800000|2021-07-02 20:30:00|1096.4|1091.4|1095.9|1090.9|1096.4|1091.4|1095.7|1090.7|21
1625258100000|2021-07-02 20:35:00|1095.8|1090.8|1095.4|1090.4|1095.8|1090.8|1095.4|1090.4|10
1625258400000|2021-07-02 20:40:00|1095.2|1090.2|1095.9|1090.9|1095.9|1090.9|1094.9|1089.9|13
1625258700000|2021-07-02 20:45:00|1096|1091|1094.2|1089.2|1096.1|1091.1|1094|1089|33
1625259000000|2021-07-02 20:50:00|1094.3|1089.3|1095.3|1090.3|1095.4|1090.4|1094.3|1089.3|11
1625259300000|2021-07-02 20:55:00|1093.9|1088.9|1101.2|1084.1|1101.6|1090.7|1093.9|1084.1|17
1625436000000|2021-07-04 22:00:00|1095.2|1090.2|1095.6|1090.6|1095.6|1090.6|1095.2|1090.2|8
1625436300000|2021-07-04 22:05:00|1095.7|1090.7|1095.8|1090.8|1096.2|1091.2|1095.5|1090.5|26
1625436600000|2021-07-04 22:10:00|1095.7|1090.7|1095.9|1090.9|1096|1091|1095.7|1090.7|31
1625436900000|2021-07-04 22:15:00|1095.8|1090.8|1097.6|1092.6|1097.7|1092.7|1095.8|1090.8|24
1625437200000|2021-07-04 22:20:00|1097.7|1092.7|1097.1|1092.1|1097.7|1092.7|1096.8|1091.8|23
1625437800000|2021-07-04 22:30:00|1097|1092|1096.7|1091.7|1097|1092|1096.7|1091.7|12
1625438100000|2021-07-04 22:35:00|1096.6|1091.6|1096.6|1091.6|1096.7|1091.7|1096.6|1091.6|5
1625439000000|2021-07-04 22:50:00|1096.7|1091.7|1096.5|1091.5|1096.8|1091.8|1096.5|1091.5|8
1625439300000|2021-07-04 22:55:00|1096.6|1091.6|1096.5|1091.5|1096.6|1091.6|1096.5|1091.5|2
1625439600000|2021-07-04 23:00:00|1096.4|1091.4|1096.5|1091.5|1096.5|1091.5|1096.4|1091.4|2
1625439900000|2021-07-04 23:05:00|1096.7|1091.7|1096.8|1091.8|1096.8|1091.8|1096.7|1091.7|2
1625440200000|2021-07-04 23:10:00|1096.7|1091.7|1096.4|1091.4|1097|1092|1096.4|1091.4|39
1625440500000|2021-07-04 23:15:00|1096.5|1091.5|1096.7|1091.7|1096.7|1091.7|1096.4|1091.4|21
1625440800000|2021-07-04 23:20:00|1096.6|1091.6|1096.7|1091.7|1096.7|1091.7|1096.6|1091.6|12
1625441100000|2021-07-04 23:25:00|1096.6|1091.6|1096.7|1091.7|1096.7|1091.7|1096.6|1091.6|6
1625441400000|2021-07-04 23:30:00|1096.6|1091.6|1096.7|1091.7|1096.7|1091.7|1096.6|1091.6|2
1625442000000|2021-07-04 23:40:00|1096.6|1091.6|1096.6|1091.6|1096.6|1091.6|1096.6|1091.6|1
1625442300000|2021-07-04 23:45:00|1096.5|1091.5|1096.1|1091.1|1096.6|1091.6|1096.1|1091.1|30
1625442600000|2021-07-04 23:50:00|1096.2|1091.2|1096.5|1091.5|1096.5|1091.5|1096.2|1091.2|4
1625443200000|2021-07-05 00:00:00|1096.4|1091.4|1094.1|1089.1|1096.4|1091.4|1093.9|1088.9|46
1625443500000|2021-07-05 00:05:00|1094.2|1089.2|1093.8|1088.8|1094.3|1089.3|1093.7|1088.7|22
1625443800000|2021-07-05 00:10:00|1093.7|1088.7|1093.7|1088.7|1093.7|1088.7|1092.7|1087.7|35
1625444100000|2021-07-05 00:15:00|1093.8|1088.8|1093.5|1088.5|1094.4|1089.4|1093.4|1088.4|20
1625444400000|2021-07-05 00:20:00|1093.6|1088.6|1093.9|1088.9|1094.6|1089.6|1093.6|1088.6|36
1625444700000|2021-07-05 00:25:00|1093.8|1088.8|1093.6|1088.6|1093.9|1088.9|1093.1|1088.1|27
1625445000000|2021-07-05 00:30:00|1093.5|1088.5|1093.5|1088.5|1094|1089|1093.4|1088.4|30
1625445300000|2021-07-05 00:35:00|1093.4|1088.4|1092.7|1087.7|1093.5|1088.5|1092.6|1087.6|9
1625445600000|2021-07-05 00:40:00|1092.6|1087.6|1093.3|1088.3|1093.7|1088.7|1092.6|1087.6|17
1625445900000|2021-07-05 00:45:00|1093.4|1088.4|1093.1|1088.1|1093.5|1088.5|1093.1|1088.1|40
1625446200000|2021-07-05 00:50:00|1093.4|1088.4|1093.3|1088.3|1093.5|1088.5|1093|1088|27
1625446500000|2021-07-05 00:55:00|1093.4|1088.4|1094.1|1089.1|1094.1|1089.1|1093.3|1088.3|34
1625446800000|2021-07-05 01:00:00|1094|1089|1094.3|1089.3|1094.3|1089.3|1093.1|1088.1|111
1625447100000|2021-07-05 01:05:00|1094.5|1089.5|1095.3|1090.3|1095.4|1090.4|1094.2|1089.2|116
1625447400000|2021-07-05 01:10:00|1095.6|1090.6|1094.9|1089.9|1095.6|1090.6|1094.5|1089.5|49
1625447700000|2021-07-05 01:15:00|1095|1090|1095.5|1090.5|1095.5|1090.5|1094.5|1089.5|55
1625448000000|2021-07-05 01:20:00|1095.4|1090.4|1096.2|1091.2|1096.8|1091.8|1095.4|1090.4|58
1625448300000|2021-07-05 01:25:00|1096.3|1091.3|1096.3|1091.3|1096.5|1091.5|1095.9|1090.9|71
1625448600000|2021-07-05 01:30:00|1096.2|1091.2|1096.6|1091.6|1096.7|1091.7|1095.9|1090.9|29
1625448900000|2021-07-05 01:35:00|1096.7|1091.7|1098.2|1093.2|1098.2|1093.2|1096.7|1091.7|69
1625449200000|2021-07-05 01:40:00|1098.1|1093.1|1098.2|1093.2|1098.4|1093.4|1097.2|1092.2|50
1625449500000|2021-07-05 01:45:00|1098.1|1093.1|1100.6|1095.6|1100.6|1095.6|1097.8|1092.8|72
1625449800000|2021-07-05 01:50:00|1101|1096|1101.9|1096.9|1102.8|1097.8|1101|1096|84
1625450100000|2021-07-05 01:55:00|1102|1097|1101.7|1096.7|1102.2|1097.2|1100.7|1095.7|52
1625450400000|2021-07-05 02:00:00|1101.8|1096.8|1100.3|1095.3|1101.8|1096.8|1099.9|1094.9|52
1625450700000|2021-07-05 02:05:00|1100.2|1095.2|1099.8|1094.8|1100.3|1095.3|1099.5|1094.5|22
1625451000000|2021-07-05 02:10:00|1099.6|1094.6|1100.6|1095.6|1100.6|1095.6|1099.3|1094.3|65
1625451300000|2021-07-05 02:15:00|1100.7|1095.7|1100|1095|1100.7|1095.7|1100|1095|14
1625451600000|2021-07-05 02:20:00|1100.1|1095.1|1099.5|1094.5|1100.1|1095.1|1099.4|1094.4|26
1625451900000|2021-07-05 02:25:00|1099.6|1094.6|1099.5|1094.5|1099.6|1094.6|1099.3|1094.3|33
1625452200000|2021-07-05 02:30:00|1099.6|1094.6|1100.4|1095.4|1100.6|1095.6|1099.5|1094.5|43
1625452500000|2021-07-05 02:35:00|1100.5|1095.5|1100.6|1095.6|1100.6|1095.6|1100.1|1095.1|17
1625452800000|2021-07-05 02:40:00|1100.5|1095.5|1100.3|1095.3|1100.6|1095.6|1099.9|1094.9|22
1625453100000|2021-07-05 02:45:00|1100.4|1095.4|1100.5|1095.5|1100.5|1095.5|1100.4|1095.4|24
1625453400000|2021-07-05 02:50:00|1100.6|1095.6|1101.1|1096.1|1101.1|1096.1|1100.6|1095.6|21
1625453700000|2021-07-05 02:55:00|1101|1096|1101|1096|1101.2|1096.2|1100.8|1095.8|46
1625454000000|2021-07-05 03:00:00|1101.1|1096.1|1100.9|1095.9|1101.5|1096.5|1100.9|1095.9|29
1625454300000|2021-07-05 03:05:00|1101.2|1096.2|1101.2|1096.2|1101.3|1096.3|1101|1096|57
1625454600000|2021-07-05 03:10:00|1101.1|1096.1|1101.1|1096.1|1101.3|1096.3|1100.9|1095.9|25
1625454900000|2021-07-05 03:15:00|1101|1096|1101.1|1096.1|1101.2|1096.2|1100.5|1095.5|53
1625455200000|2021-07-05 03:20:00|1101.2|1096.2|1101.6|1096.6|1101.7|1096.7|1100.9|1095.9|46
1625455500000|2021-07-05 03:25:00|1101.5|1096.5|1100.9|1095.9|1101.5|1096.5|1100.9|1095.9|13
1625455800000|2021-07-05 03:30:00|1100.8|1095.8|1100.4|1095.4|1100.9|1095.9|1100.4|1095.4|35
1625456100000|2021-07-05 03:35:00|1100.3|1095.3|1100.3|1095.3|1100.4|1095.4|1100|1095|31
1625456400000|2021-07-05 03:40:00|1100.2|1095.2|1100.4|1095.4|1100.4|1095.4|1100.2|1095.2|37
1625456700000|2021-07-05 03:45:00|1100.3|1095.3|1099.5|1094.5|1100.4|1095.4|1099.3|1094.3|26
1625457000000|2021-07-05 03:50:00|1099.6|1094.6|1099.5|1094.5|1100.1|1095.1|1099.4|1094.4|31
1625457300000|2021-07-05 03:55:00|1099.4|1094.4|1099.4|1094.4|1099.8|1094.8|1099.3|1094.3|8
1625457600000|2021-07-05 04:00:00|1099.2|1094.2|1099.1|1094.1|1099.3|1094.3|1099.1|1094.1|22
1625457900000|2021-07-05 04:05:00|1099.2|1094.2|1100|1095|1100.4|1095.4|1099.2|1094.2|18
1625458200000|2021-07-05 04:10:00|1099.9|1094.9|1100.6|1095.6|1100.7|1095.7|1099.8|1094.8|25
1625458500000|2021-07-05 04:15:00|1100.4|1095.4|1100.9|1095.9|1101|1096|1100.4|1095.4|11
1625458800000|2021-07-05 04:20:00|1100.8|1095.8|1100.1|1095.1|1100.8|1095.8|1100.1|1095.1|26
1625459400000|2021-07-05 04:30:00|1100.2|1095.2|1100.1|1095.1|1100.2|1095.2|1100.1|1095.1|2
1625459700000|2021-07-05 04:35:00|1100.5|1095.5|1100.6|1095.6|1100.6|1095.6|1100.5|1095.5|28
1625460000000|2021-07-05 04:40:00|1100.7|1095.7|1100.9|1095.9|1100.9|1095.9|1100.5|1095.5|43
1625460300000|2021-07-05 04:45:00|1101.3|1096.3|1101.3|1096.3|1101.7|1096.7|1100.7|1095.7|21
1625460600000|2021-07-05 04:50:00|1101.4|1096.4|1102.2|1097.2|1102.3|1097.3|1101.3|1096.3|30
1625460900000|2021-07-05 04:55:00|1102.1|1097.1|1101.7|1096.7|1102.2|1097.2|1101.7|1096.7|6
1625461200000|2021-07-05 05:00:00|1101.6|1096.6|1102.3|1097.3|1102.3|1097.3|1101.3|1096.3|15
1625461500000|2021-07-05 05:05:00|1102.4|1097.4|1102.6|1097.6|1102.9|1097.9|1102.3|1097.3|45
1625461800000|2021-07-05 05:10:00|1102.7|1097.7|1102.7|1097.7|1102.7|1097.7|1102|1097|26
1625462100000|2021-07-05 05:15:00|1102.8|1097.8|1103.2|1098.2|1103.5|1098.5|1102.8|1097.8|21
1625462400000|2021-07-05 05:20:00|1103.1|1098.1|1102.9|1097.9|1103.1|1098.1|1102.8|1097.8|17
1625462700000|2021-07-05 05:25:00|1102.8|1097.8|1102.9|1097.9|1103.2|1098.2|1102.7|1097.7|17
1625463000000|2021-07-05 05:30:00|1102.8|1097.8|1103.9|1098.9|1104.2|1099.2|1102.8|1097.8|78
1625463300000|2021-07-05 05:35:00|1104|1099|1103.7|1098.7|1104|1099|1103.4|1098.4|36
1625463600000|2021-07-05 05:40:00|1103.8|1098.8|1102.6|1097.6|1103.8|1098.8|1102.5|1097.5|31
1625463900000|2021-07-05 05:45:00|1102.7|1097.7|1103.1|1098.1|1103.2|1098.2|1102.7|1097.7|28
1625464200000|2021-07-05 05:50:00|1103.2|1098.2|1103.1|1098.1|1103.2|1098.2|1103|1098|14
1625464500000|2021-07-05 05:55:00|1103.2|1098.2|1102.7|1097.7|1103.2|1098.2|1102.4|1097.4|34
1625464800000|2021-07-05 06:00:00|1102.6|1097.6|1099.7|1094.7|1102.8|1097.8|1099.7|1094.7|77
1625465100000|2021-07-05 06:05:00|1099.6|1094.6|1101.1|1096.1|1101.3|1096.3|1099.3|1094.3|113
1625465400000|2021-07-05 06:10:00|1101.2|1096.2|1100.7|1095.7|1101.5|1096.5|1100.7|1095.7|43
1625465700000|2021-07-05 06:15:00|1100.8|1095.8|1101.2|1096.2|1101.4|1096.4|1100.3|1095.3|64
1625466000000|2021-07-05 06:20:00|1101.1|1096.1|1100.4|1095.4|1101.2|1096.2|1100|1095|52
1625466300000|2021-07-05 06:25:00|1100.5|1095.5|1100.7|1095.7|1101.1|1096.1|1100.4|1095.4|73
1625466600000|2021-07-05 06:30:00|1100.8|1095.8|1102.3|1097.3|1102.4|1097.4|1100.7|1095.7|133
1625466900000|2021-07-05 06:35:00|1102.4|1097.4|1103|1098|1103.1|1098.1|1102.1|1097.1|96
1625467200000|2021-07-05 06:40:00|1102.9|1097.9|1103.4|1098.4|1103.5|1098.5|1102.6|1097.6|43
1625467500000|2021-07-05 06:45:00|1103.3|1098.3|1102.8|1097.8|1103.4|1098.4|1101.9|1096.9|33
1625467800000|2021-07-05 06:50:00|1102.7|1097.7|1102.9|1097.9|1102.9|1097.9|1102.6|1097.6|67
1625468100000|2021-07-05 06:55:00|1102.7|1097.7|1103|1098|1103.6|1098.6|1102.2|1097.2|77
1625468400000|2021-07-05 07:00:00|1102.9|1097.9|1102.3|1097.3|1103|1098|1102.1|1097.1|27
1625468700000|2021-07-05 07:05:00|1102.2|1097.2|1101.9|1096.9|1102.3|1097.3|1101.7|1096.7|45
1625469000000|2021-07-05 07:10:00|1101.8|1096.8|1101.5|1096.5|1102.4|1097.4|1101.5|1096.5|44
1625469300000|2021-07-05 07:15:00|1101.4|1096.4|1101.8|1096.8|1101.9|1096.9|1101|1096|52
1625469600000|2021-07-05 07:20:00|1101.7|1096.7|1102.9|1097.9|1103.1|1098.1|1101.4|1096.4|47
1625469900000|2021-07-05 07:25:00|1103|1098|1101.5|1096.5|1103.1|1098.1|1101.3|1096.3|47
1625470200000|2021-07-05 07:30:00|1101.6|1096.6|1103.2|1098.2|1103.4|1098.4|1101.4|1096.4|72
1625470500000|2021-07-05 07:35:00|1103.3|1098.3|1105.3|1100.3|1105.7|1100.7|1103|1098|94
1625470800000|2021-07-05 07:40:00|1105.5|1100.5|1104.5|1099.5|1105.5|1100.5|1104.2|1099.2|61
1625471100000|2021-07-05 07:45:00|1104.2|1099.2|1105.4|1100.4|1105.5|1100.5|1104.2|1099.2|59
1625471400000|2021-07-05 07:50:00|1105.5|1100.5|1106.5|1101.5|1106.6|1101.6|1105.4|1100.4|84
1625471700000|2021-07-05 07:55:00|1106.4|1101.4|1106.2|1101.2|1106.4|1101.4|1105.4|1100.4|50
1625472000000|2021-07-05 08:00:00|1106.1|1101.1|1106.7|1101.7|1107.4|1102.4|1106.1|1101.1|61
1625472300000|2021-07-05 08:05:00|1106.6|1101.6|1106.2|1101.2|1106.7|1101.7|1104.8|1099.8|31
1625472600000|2021-07-05 08:10:00|1106.4|1101.4|1106.1|1101.1|1107.1|1102.1|1106.1|1101.1|31
1625472900000|2021-07-05 08:15:00|1106|1101|1106|1101|1106|1101|1106|1101|1
1625473200000|2021-07-05 08:20:00|1105.9|1100.9|1105.6|1100.6|1105.9|1100.9|1105.4|1100.4|28
1625473500000|2021-07-05 08:25:00|1105.5|1100.5|1105.8|1100.8|1106.3|1101.3|1105.5|1100.5|24
1625473800000|2021-07-05 08:30:00|1105.6|1100.6|1104.7|1099.7|1105.6|1100.6|1104.5|1099.5|114
1625474100000|2021-07-05 08:35:00|1104.6|1099.6|1105.1|1100.1|1105.5|1100.5|1104.1|1099.1|76
1625474400000|2021-07-05 08:40:00|1105.4|1100.4|1106.7|1101.7|1106.7|1101.7|1105|1100|60
1625474700000|2021-07-05 08:45:00|1106.8|1101.8|1106.6|1101.6|1107.3|1102.3|1105.6|1100.6|56
1625475000000|2021-07-05 08:50:00|1106.7|1101.7|1108.2|1103.2|1108.6|1103.6|1106.6|1101.6|65
1625475300000|2021-07-05 08:55:00|1108.1|1103.1|1109.4|1104.4|1109.6|1104.6|1108.1|1103.1|97
1625475600000|2021-07-05 09:00:00|1109.3|1104.3|1108.2|1103.2|1109.5|1104.5|1108.1|1103.1|74
1625475900000|2021-07-05 09:05:00|1108.1|1103.1|1108.7|1103.7|1108.8|1103.8|1107.8|1102.8|97
1625476200000|2021-07-05 09:10:00|1108.8|1103.8|1109.3|1104.3|1109.4|1104.4|1108.4|1103.4|64
1625476500000|2021-07-05 09:15:00|1109.4|1104.4|1109.7|1104.7|1109.8|1104.8|1109|1104|135
1625476800000|2021-07-05 09:20:00|1109.6|1104.6|1108.2|1103.2|1109.9|1104.9|1108.1|1103.1|70
1625477100000|2021-07-05 09:25:00|1108.4|1103.4|1107.9|1102.9|1108.5|1103.5|1107.6|1102.6|74
1625477400000|2021-07-05 09:30:00|1107.8|1102.8|1107.7|1102.7|1108.2|1103.2|1107.4|1102.4|28
1625477700000|2021-07-05 09:35:00|1108|1103|1107.5|1102.5|1108|1103|1107.2|1102.2|30
1625478000000|2021-07-05 09:40:00|1107.6|1102.6|1109.3|1104.3|1109.6|1104.6|1107.6|1102.6|110
1625478300000|2021-07-05 09:45:00|1109.4|1104.4|1108.9|1103.9|1109.4|1104.4|1108.7|1103.7|28
1625478600000|2021-07-05 09:50:00|1109.1|1104.1|1109.1|1104.1|1109.5|1104.5|1108.6|1103.6|59
1625478900000|2021-07-05 09:55:00|1109.3|1104.3|1107.9|1102.9|1109.3|1104.3|1107.8|1102.8|22
1625479200000|2021-07-05 10:00:00|1108.2|1103.2|1108.1|1103.1|1108.9|1103.9|1108.1|1103.1|60
1625479500000|2021-07-05 10:05:00|1108.2|1103.2|1107.9|1102.9|1108.6|1103.6|1107.9|1102.9|40
1625479800000|2021-07-05 10:10:00|1108|1103|1107.7|1102.7|1108|1103|1107.3|1102.3|33
1625480100000|2021-07-05 10:15:00|1107.8|1102.8|1106.9|1101.9|1107.8|1102.8|1106.8|1101.8|14
1625480400000|2021-07-05 10:20:00|1106.7|1101.7|1106|1101|1106.7|1101.7|1105.8|1100.8|7
1625480700000|2021-07-05 10:25:00|1106.1|1101.1|1107.2|1102.2|1107.5|1102.5|1106.1|1101.1|37
1625481000000|2021-07-05 10:30:00|1107.1|1102.1|1107.7|1102.7|1107.7|1102.7|1107.1|1102.1|10
1625481300000|2021-07-05 10:35:00|1107.6|1102.6|1107.7|1102.7|1107.7|1102.7|1107.5|1102.5|16
1625481600000|2021-07-05 10:40:00|1107.8|1102.8|1107.8|1102.8|1108.1|1103.1|1107.7|1102.7|19
1625481900000|2021-07-05 10:45:00|1107.9|1102.9|1107.6|1102.6|1108.8|1103.8|1107.4|1102.4|57
1625482200000|2021-07-05 10:50:00|1107.8|1102.8|1108.6|1103.6|1108.8|1103.8|1107.7|1102.7|59
1625482500000|2021-07-05 10:55:00|1108.5|1103.5|1108.4|1103.4|1108.8|1103.8|1108|1103|58
1625482800000|2021-07-05 11:00:00|1108.6|1103.6|1108.3|1103.3|1108.9|1103.9|1108.1|1103.1|65
1625483100000|2021-07-05 11:05:00|1108.2|1103.2|1108.1|1103.1|1109|1104|1108.1|1103.1|73
1625483400000|2021-07-05 11:10:00|1108.2|1103.2|1107.8|1102.8|1108.5|1103.5|1107.7|1102.7|75
1625483700000|2021-07-05 11:15:00|1107.9|1102.9|1108.1|1103.1|1108.2|1103.2|1107.9|1102.9|30
1625484000000|2021-07-05 11:20:00|1108.2|1103.2|1108.2|1103.2|1108.4|1103.4|1108.2|1103.2|37
1625484300000|2021-07-05 11:25:00|1108.3|1103.3|1107.8|1102.8|1108.4|1103.4|1107.8|1102.8|43
1625484600000|2021-07-05 11:30:00|1107.9|1102.9|1108|1103|1108.3|1103.3|1107.9|1102.9|44
1625484900000|2021-07-05 11:35:00|1108.1|1103.1|1107.3|1102.3|1108.1|1103.1|1107.2|1102.2|41
1625485200000|2021-07-05 11:40:00|1107.2|1102.2|1107.1|1102.1|1107.3|1102.3|1106.9|1101.9|28
1625485500000|2021-07-05 11:45:00|1107.2|1102.2|1107.4|1102.4|1107.5|1102.5|1106.7|1101.7|50
1625485800000|2021-07-05 11:50:00|1107.5|1102.5|1108.4|1103.4|1108.5|1103.5|1107.1|1102.1|47
1625486100000|2021-07-05 11:55:00|1108.3|1103.3|1107.6|1102.6|1108.4|1103.4|1107.5|1102.5|43
1625486400000|2021-07-05 12:00:00|1107.8|1102.8|1107.6|1102.6|1107.9|1102.9|1107.2|1102.2|62
1625486700000|2021-07-05 12:05:00|1107.7|1102.7|1107|1102|1108|1103|1106.9|1101.9|40
1625487000000|2021-07-05 12:10:00|1107.1|1102.1|1107.3|1102.3|1107.3|1102.3|1106.9|1101.9|32
1625487300000|2021-07-05 12:15:00|1107.2|1102.2|1106.6|1101.6|1107.2|1102.2|1106.2|1101.2|66
1625487600000|2021-07-05 12:20:00|1106.7|1101.7|1106.6|1101.6|1107.7|1102.7|1106.3|1101.3|91
1625487900000|2021-07-05 12:25:00|1106.7|1101.7|1107.4|1102.4|1107.4|1102.4|1106.3|1101.3|28
1625488200000|2021-07-05 12:30:00|1107.5|1102.5|1106.7|1101.7|1107.8|1102.8|1106.6|1101.6|33
1625488500000|2021-07-05 12:35:00|1106.6|1101.6|1105.7|1100.7|1107.6|1102.6|1105.6|1100.6|53
1625488800000|2021-07-05 12:40:00|1105.6|1100.6|1103.8|1098.8|1105.9|1100.9|1103.5|1098.5|68
1625489100000|2021-07-05 12:45:00|1103.7|1098.7|1103.9|1098.9|1104.7|1099.7|1103.4|1098.4|171
1625489400000|2021-07-05 12:50:00|1103.6|1098.6|1105.2|1100.2|1105.2|1100.2|1103.6|1098.6|64
1625489700000|2021-07-05 12:55:00|1105.1|1100.1|1106.3|1101.3|1106.3|1101.3|1105|1100|47
1625490000000|2021-07-05 13:00:00|1106.5|1101.5|1105.8|1100.8|1106.7|1101.7|1103.9|1098.9|169
1625490300000|2021-07-05 13:05:00|1105.7|1100.7|1103.4|1098.4|1106.2|1101.2|1102.9|1097.9|179
1625490600000|2021-07-05 13:10:00|1103.3|1098.3|1104.5|1099.5|1105.3|1100.3|1103.3|1098.3|140
1625490900000|2021-07-05 13:15:00|1104.4|1099.4|1104.1|1099.1|1104.4|1099.4|1103.3|1098.3|83
1625491200000|2021-07-05 13:20:00|1104.2|1099.2|1104.1|1099.1|1104.5|1099.5|1103.9|1098.9|43
1625491500000|2021-07-05 13:25:00|1104|1099|1102.1|1097.1|1104.2|1099.2|1102|1097|87
1625491800000|2021-07-05 13:30:00|1101.4|1096.4|1101|1096|1101.5|1096.5|1100.6|1095.6|38
1625492100000|2021-07-05 13:35:00|1101.1|1096.1|1101.7|1096.7|1101.7|1096.7|1100.8|1095.8|59
1625492400000|2021-07-05 13:40:00|1101.8|1096.8|1099.7|1094.7|1101.8|1096.8|1099.7|1094.7|44
1625492700000|2021-07-05 13:45:00|1099.6|1094.6|1100.5|1095.5|1100.7|1095.7|1099.4|1094.4|48
1625493000000|2021-07-05 13:50:00|1100.4|1095.4|1100.1|1095.1|1101.2|1096.2|1100|1095|63
1625493300000|2021-07-05 13:55:00|1100|1095|1100.6|1095.6|1100.6|1095.6|1099.6|1094.6|72
1625493600000|2021-07-05 14:00:00|1100.5|1095.5|1100.3|1095.3|1100.6|1095.6|1100.1|1095.1|43
1625493900000|2021-07-05 14:05:00|1100.2|1095.2|1099.6|1094.6|1100.8|1095.8|1099.3|1094.3|80
1625494200000|2021-07-05 14:10:00|1099.5|1094.5|1099.9|1094.9|1100.1|1095.1|1099.2|1094.2|85
1625494500000|2021-07-05 14:15:00|1099.8|1094.8|1100|1095|1100.4|1095.4|1099.7|1094.7|36
1625494800000|2021-07-05 14:20:00|1099.9|1094.9|1096.1|1091.1|1100|1095|1095.8|1090.8|86
1625495100000|2021-07-05 14:25:00|1096|1091|1098.2|1093.2|1098.4|1093.4|1094.3|1089.3|77
1625495400000|2021-07-05 14:30:00|1098.3|1093.3|1098|1093|1098.3|1093.3|1097.3|1092.3|50
1625495700000|2021-07-05 14:35:00|1097.9|1092.9|1097.3|1092.3|1098|1093|1096.8|1091.8|63
1625496000000|2021-07-05 14:40:00|1097.2|1092.2|1098|1093|1098.4|1093.4|1097.2|1092.2|58
1625496300000|2021-07-05 14:45:00|1098.2|1093.2|1099.1|1094.1|1099.3|1094.3|1098|1093|90
1625496600000|2021-07-05 14:50:00|1099.2|1094.2|1100|1095|1100|1095|1098.7|1093.7|29
1625496900000|2021-07-05 14:55:00|1100.3|1095.3|1100.9|1095.9|1100.9|1095.9|1099.7|1094.7|64
1625497200000|2021-07-05 15:00:00|1100.8|1095.8|1101.7|1096.7|1102.2|1097.2|1100.8|1095.8|57
1625497500000|2021-07-05 15:05:00|1101.8|1096.8|1101.4|1096.4|1102|1097|1101.4|1096.4|25
1625497800000|2021-07-05 15:10:00|1101.2|1096.2|1101.3|1096.3|1101.4|1096.4|1100.6|1095.6|50
1625498100000|2021-07-05 15:15:00|1101.2|1096.2|1102.2|1097.2|1102.2|1097.2|1101.2|1096.2|35
1625498400000|2021-07-05 15:20:00|1102.1|1097.1|1102.8|1094.7|1102.8|1097.1|1101.2|1094.6|57
1625498700000|2021-07-05 15:25:00|1102.6|1094.6|1103.1|1098.1|1103.5|1098.5|1100.9|1094.4|100
1625499000000|2021-07-05 15:30:00|1103|1098|1103.8|1098.8|1103.9|1098.9|1102.7|1097.7|66
1625499300000|2021-07-05 15:35:00|1103.7|1098.7|1104.5|1099.5|1105.3|1100.3|1103.7|1098.7|32
1625499600000|2021-07-05 15:40:00|1104.6|1099.6|1105|1100|1105.3|1100.3|1104.6|1099.6|34
1625499900000|2021-07-05 15:45:00|1104.8|1099.8|1104.7|1099.7|1105.3|1100.3|1104.7|1099.7|62
1625500200000|2021-07-05 15:50:00|1104.8|1099.8|1104.5|1099.5|1105.4|1100.4|1104.5|1099.5|41
1625500500000|2021-07-05 15:55:00|1104.4|1099.4|1105.1|1100.1|1105.3|1100.3|1104.4|1099.4|19
1625500800000|2021-07-05 16:00:00|1104.9|1099.9|1105.3|1100.3|1105.4|1100.4|1104.9|1099.9|26
1625501100000|2021-07-05 16:05:00|1105.4|1100.4|1105.4|1100.4|1105.6|1100.6|1105.3|1100.3|14
1625501400000|2021-07-05 16:10:00|1105.3|1100.3|1105.3|1100.3|1105.6|1100.6|1104.9|1099.9|20
1625501700000|2021-07-05 16:15:00|1105.4|1100.4|1106.1|1101.1|1106.1|1101.1|1105.4|1100.4|4
1625502000000|2021-07-05 16:20:00|1106|1101|1113.3|1092.5|1113.4|1101|1105.7|1092.4|20
1625502300000|2021-07-05 16:25:00|1113.4|1092.6|1112.5|1091.7|1113.4|1092.7|1112.4|1091.5|64
1625522400000|2021-07-05 22:00:00|1107.9|1095|1106.1|1101.1|1108.3|1101.1|1104.7|1095|42
1625522700000|2021-07-05 22:05:00|1105.9|1100.9|1106|1101|1106.2|1101.2|1105.9|1100.9|22
1625523000000|2021-07-05 22:10:00|1105.9|1100.9|1107.4|1102.4|1107.5|1102.5|1105.4|1100.4|22
1625523300000|2021-07-05 22:15:00|1107.5|1102.5|1106.8|1101.8|1107.5|1102.5|1106.7|1101.7|27
1625523600000|2021-07-05 22:20:00|1106.9|1101.9|1107.6|1102.6|1107.6|1102.6|1106.8|1101.8|27
1625523900000|2021-07-05 22:25:00|1107.5|1102.5|1109.5|1098.4|1115.8|1102.7|1107.5|1094.7|45
1625524200000|2021-07-05 22:30:00|1109.6|1101.5|1107.3|1102.3|1109.6|1102.4|1106.5|1101.5|14
1625524500000|2021-07-05 22:35:00|1107.4|1102.4|1107.8|1102.8|1107.8|1102.8|1107.3|1102.3|18
1625524800000|2021-07-05 22:40:00|1107.9|1102.9|1108.2|1103.2|1108.5|1103.5|1107.8|1102.8|60
1625525100000|2021-07-05 22:45:00|1108.1|1103.1|1107.3|1102.3|1108.1|1103.1|1107.3|1102.3|13
1625525400000|2021-07-05 22:50:00|1107.2|1102.2|1107.3|1102.3|1107.7|1102.7|1106.5|1101.5|17
1625525700000|2021-07-05 22:55:00|1107.2|1102.2|1107|1102|1107.6|1102.6|1107|1102|18
1625526000000|2021-07-05 23:00:00|1106.9|1101.9|1106.8|1101.8|1107|1102|1106.7|1101.7|8
1625526300000|2021-07-05 23:05:00|1106.7|1101.7|1106.8|1101.8|1106.8|1101.8|1106.7|1101.7|10
1625526600000|2021-07-05 23:10:00|1106.7|1101.7|1106.7|1101.7|1106.7|1101.7|1106.7|1101.7|1
1625526900000|2021-07-05 23:15:00|1106.8|1101.8|1106.7|1101.7|1106.8|1101.8|1106.7|1101.7|6
1625527200000|2021-07-05 23:20:00|1106.6|1101.6|1106.7|1101.7|1106.7|1101.7|1106.6|1101.6|2
1625527500000|2021-07-05 23:25:00|1106.6|1101.6|1106.7|1101.7|1106.7|1101.7|1106.6|1101.6|6
1625527800000|2021-07-05 23:30:00|1106.6|1101.6|1106.7|1101.7|1106.7|1101.7|1106.6|1101.6|4
1625528100000|2021-07-05 23:35:00|1106.8|1101.8|1106.8|1101.8|1106.8|1101.8|1106.8|1101.8|1
1625528400000|2021-07-05 23:40:00|1106.7|1101.7|1106.8|1101.8|1107.3|1102.3|1106.7|1101.7|17
1625528700000|2021-07-05 23:45:00|1106.9|1101.9|1107|1102|1107|1102|1106.8|1101.8|4
1625529000000|2021-07-05 23:50:00|1107.4|1102.4|1107.8|1102.8|1108.3|1103.3|1107.4|1102.4|28
1625529300000|2021-07-05 23:55:00|1107.7|1102.7|1106.9|1101.9|1107.7|1102.7|1106.8|1101.8|23
1625529600000|2021-07-06 00:00:00|1107|1102|1107.3|1102.3|1107.6|1102.6|1106.5|1101.5|42
1625529900000|2021-07-06 00:05:00|1107.2|1102.2|1107.8|1102.8|1107.8|1102.8|1107.2|1102.2|35
1625530200000|2021-07-06 00:10:00|1107.9|1102.9|1107.9|1102.9|1108.2|1103.2|1107.8|1102.8|43
1625530500000|2021-07-06 00:15:00|1108|1103|1106.8|1101.8|1108|1103|1106.8|1101.8|66
1625530800000|2021-07-06 00:20:00|1106.9|1101.9|1108.1|1103.1|1108.2|1103.2|1106.9|1101.9|32
1625531100000|2021-07-06 00:25:00|1108|1103|1107.6|1102.6|1108.1|1103.1|1107.6|1102.6|31
1625531400000|2021-07-06 00:30:00|1107.5|1102.5|1107.8|1102.8|1108.1|1103.1|1107.5|1102.5|29
1625531700000|2021-07-06 00:35:00|1107.5|1102.5|1107.5|1102.5|1107.6|1102.6|1107.2|1102.2|20
1625532000000|2021-07-06 00:40:00|1107.4|1102.4|1107.5|1102.5|1107.5|1102.5|1106.9|1101.9|40
1625532300000|2021-07-06 00:45:00|1107.4|1102.4|1107.7|1102.7|1108.1|1103.1|1107.2|1102.2|68
1625532600000|2021-07-06 00:50:00|1107.6|1102.6|1108|1103|1108.2|1103.2|1107.4|1102.4|50
1625532900000|2021-07-06 00:55:00|1107.9|1102.9|1107.7|1102.7|1108.4|1103.4|1107.5|1102.5|34
1625533200000|2021-07-06 01:00:00|1107.9|1102.9|1109.9|1104.9|1110.3|1105.3|1107.9|1102.9|156
1625533500000|2021-07-06 01:05:00|1109.7|1104.7|1110.3|1105.3|1110.3|1105.3|1109.6|1104.6|30
1625533800000|2021-07-06 01:10:00|1110.4|1105.4|1110.3|1105.3|1110.5|1105.5|1110.2|1105.2|29
1625534100000|2021-07-06 01:15:00|1110.4|1105.4|1110.2|1105.2|1110.5|1105.5|1110|1105|64
1625534400000|2021-07-06 01:20:00|1110.3|1105.3|1110.6|1105.6|1110.7|1105.7|1110.2|1105.2|87
1625534700000|2021-07-06 01:25:00|1110.7|1105.7|1111|1106|1111.5|1106.5|1110.6|1105.6|43
1625535000000|2021-07-06 01:30:00|1111.1|1106.1|1110.8|1105.8|1111.1|1106.1|1110.8|1105.8|51
1625535300000|2021-07-06 01:35:00|1110.7|1105.7|1110|1105|1110.9|1105.9|1110|1105|61
1625535600000|2021-07-06 01:40:00|1109.9|1104.9|1109.5|1104.5|1109.9|1104.9|1108.5|1103.5|59
1625535900000|2021-07-06 01:45:00|1109.4|1104.4|1110.8|1105.8|1110.9|1105.9|1109.1|1104.1|120
1625536200000|2021-07-06 01:50:00|1110.6|1105.6|1110.8|1105.8|1111|1106|1110.2|1105.2|62
1625536500000|2021-07-06 01:55:00|1110.9|1105.9|1110.6|1105.6|1111.1|1106.1|1110.4|1105.4|106
1625536800000|2021-07-06 02:00:00|1110.5|1105.5|1110.5|1105.5|1110.7|1105.7|1110.2|1105.2|68
1625537100000|2021-07-06 02:05:00|1110.6|1105.6|1111.8|1106.8|1111.9|1106.9|1110.5|1105.5|56
1625537400000|2021-07-06 02:10:00|1111.9|1106.9|1112.5|1107.5|1112.7|1107.7|1111.9|1106.9|22
1625537700000|2021-07-06 02:15:00|1112.4|1107.4|1112.5|1107.5|1112.7|1107.7|1111.9|1106.9|47
1625538000000|2021-07-06 02:20:00|1112.6|1107.6|1112.4|1107.4|1112.7|1107.7|1112.2|1107.2|10
1625538300000|2021-07-06 02:25:00|1112.3|1107.3|1111.4|1106.4|1112.8|1107.8|1111.4|1106.4|27
1625538600000|2021-07-06 02:30:00|1111.3|1106.3|1109.7|1104.7|1111.4|1106.4|1108.8|1103.8|102
1625538900000|2021-07-06 02:35:00|1109.6|1104.6|1108.5|1103.5|1109.6|1104.6|1108.5|1103.5|51
1625539200000|2021-07-06 02:40:00|1108.4|1103.4|1109.1|1104.1|1109.2|1104.2|1108.4|1103.4|68
1625539500000|2021-07-06 02:45:00|1109|1104|1110.7|1105.7|1110.8|1105.8|1109|1104|50
1625539800000|2021-07-06 02:50:00|1110.6|1105.6|1110.9|1105.9|1111.6|1106.6|1110.5|1105.5|59
1625540100000|2021-07-06 02:55:00|1111|1106|1110.9|1105.9|1111.4|1106.4|1110.9|1105.9|23
1625540400000|2021-07-06 03:00:00|1110.8|1105.8|1110.9|1105.9|1111.3|1106.3|1110.3|1105.3|53
1625540700000|2021-07-06 03:05:00|1111|1106|1112.7|1107.7|1112.7|1107.7|1110.6|1105.6|41
1625541000000|2021-07-06 03:10:00|1112.6|1107.6|1113.5|1108.5|1113.7|1108.7|1112.6|1107.6|36
1625541300000|2021-07-06 03:15:00|1113.4|1108.4|1113|1108|1113.8|1108.8|1113|1108|75
1625541600000|2021-07-06 03:20:00|1112.9|1107.9|1113|1108|1113.3|1108.3|1112.7|1107.7|51
1625541900000|2021-07-06 03:25:00|1113.1|1108.1|1112.8|1107.8|1113.2|1108.2|1112.7|1107.7|64
1625542200000|2021-07-06 03:30:00|1112.7|1107.7|1111.7|1106.7|1112.8|1107.8|1111.6|1106.6|43
1625542500000|2021-07-06 03:35:00|1111.6|1106.6|1111.7|1106.7|1111.7|1106.7|1111.6|1106.6|26
1625542800000|2021-07-06 03:40:00|1111.8|1106.8|1112.4|1107.4|1112.4|1107.4|1111.6|1106.6|6
1625543100000|2021-07-06 03:45:00|1112.5|1107.5|1112.7|1107.7|1112.7|1107.7|1112.3|1107.3|32
1625543400000|2021-07-06 03:50:00|1112.6|1107.6|1113.1|1108.1|1113.1|1108.1|1112.3|1107.3|28
1625543700000|2021-07-06 03:55:00|1113|1108|1112.5|1107.5|1113|1108|1112.4|1107.4|21
1625544000000|2021-07-06 04:00:00|1112.6|1107.6|1112.4|1107.4|1112.9|1107.9|1112.3|1107.3|44
1625544300000|2021-07-06 04:05:00|1112.3|1107.3|1112.1|1107.1|1112.4|1107.4|1112|1107|41
1625544600000|2021-07-06 04:10:00|1112.2|1107.2|1111.8|1106.8|1112.2|1107.2|1111.7|1106.7|38
1625544900000|2021-07-06 04:15:00|1111.9|1106.9|1111.9|1106.9|1112.3|1107.3|1111.8|1106.8|17
1625545200000|2021-07-06 04:20:00|1111.8|1106.8|1111.5|1106.5|1111.9|1106.9|1111.5|1106.5|21
1625545500000|2021-07-06 04:25:00|1111.6|1106.6|1111.6|1106.6|1111.7|1106.7|1111.4|1106.4|43
1625545800000|2021-07-06 04:30:00|1111.5|1106.5|1111.6|1106.6|1111.8|1106.8|1111.4|1106.4|79
1625546100000|2021-07-06 04:35:00|1111.5|1106.5|1110.8|1105.8|1111.6|1106.6|1110.8|1105.8|12
1625546400000|2021-07-06 04:40:00|1110.9|1105.9|1110.5|1105.5|1110.9|1105.9|1110.5|1105.5|30
1625546700000|2021-07-06 04:45:00|1110.6|1105.6|1111.2|1106.2|1111.3|1106.3|1110.6|1105.6|46
1625547000000|2021-07-06 04:50:00|1111.4|1106.4|1111.4|1106.4|1111.5|1106.5|1111.2|1106.2|27
1625547300000|2021-07-06 04:55:00|1111.5|1106.5|1111.6|1106.6|1111.6|1106.6|1111.1|1106.1|31
1625547600000|2021-07-06 05:00:00|1111.5|1106.5|1111.6|1106.6|1111.7|1106.7|1111.4|1106.4|17
1625547900000|2021-07-06 05:05:00|1111.7|1106.7|1112.7|1107.7|1112.8|1107.8|1111.7|1106.7|19
1625548200000|2021-07-06 05:10:00|1112.8|1107.8|1113.2|1108.2|1113.3|1108.3|1112.8|1107.8|35
1625548500000|2021-07-06 05:15:00|1113.1|1108.1|1113.5|1108.5|1114|1109|1112.7|1107.7|34
1625548800000|2021-07-06 05:20:00|1113.6|1108.6|1113.4|1108.4|1113.8|1108.8|1113.4|1108.4|51
1625549100000|2021-07-06 05:25:00|1113.7|1108.7|1113.7|1108.7|1113.8|1108.8|1113.2|1108.2|33
1625549400000|2021-07-06 05:30:00|1113.8|1108.8|1114.4|1109.4|1114.9|1109.9|1113.8|1108.8|49
1625549700000|2021-07-06 05:35:00|1114.3|1109.3|1113.2|1108.2|1114.4|1109.4|1113.2|1108.2|48
1625550000000|2021-07-06 05:40:00|1113.1|1108.1|1114|1109|1114.2|1109.2|1112.7|1107.7|35
1625550300000|2021-07-06 05:45:00|1114.1|1109.1|1114.5|1109.5|1114.9|1109.9|1114.1|1109.1|64
1625550600000|2021-07-06 05:50:00|1114.4|1109.4|1114.7|1109.7|1114.9|1109.9|1114.3|1109.3|38
1625550900000|2021-07-06 05:55:00|1114.6|1109.6|1114.2|1109.2|1114.7|1109.7|1114.1|1109.1|12
1625551200000|2021-07-06 06:00:00|1114.3|1109.3|1115.2|1110.2|1115.6|1110.6|1114.3|1109.3|123
1625551500000|2021-07-06 06:05:00|1115.1|1110.1|1115.8|1110.8|1115.9|1110.9|1115.1|1110.1|103
1625551800000|2021-07-06 06:10:00|1115.7|1110.7|1116.2|1111.2|1116.2|1111.2|1115.4|1110.4|33
1625552100000|2021-07-06 06:15:00|1116.1|1111.1|1115|1110|1116.2|1111.2|1114.6|1109.6|52
1625552400000|2021-07-06 06:20:00|1115.1|1110.1|1115.9|1110.9|1116|1111|1114.4|1109.4|69
1625552700000|2021-07-06 06:25:00|1116|1111|1115.7|1110.7|1116.4|1111.4|1115.3|1110.3|59
1625553000000|2021-07-06 06:30:00|1115.8|1110.8|1115.7|1110.7|1116.1|1111.1|1115.3|1110.3|84
1625553300000|2021-07-06 06:35:00|1115.6|1110.6|1114.7|1109.7|1115.7|1110.7|1114.4|1109.4|73
1625553600000|2021-07-06 06:40:00|1115.2|1110.2|1115.3|1110.3|1115.5|1110.5|1114.8|1109.8|33
1625553900000|2021-07-06 06:45:00|1115.5|1110.5|1114.7|1109.7|1115.9|1110.9|1114.7|1109.7|44
1625554200000|2021-07-06 06:50:00|1114.8|1109.8|1115.6|1110.6|1115.6|1110.6|1114.7|1109.7|57
1625554500000|2021-07-06 06:55:00|1115.5|1110.5|1115.5|1110.5|1115.7|1110.7|1115.3|1110.3|68
1625554800000|2021-07-06 07:00:00|1115.4|1110.4|1114.7|1109.7|1116.2|1111.2|1114.5|1109.5|130
1625555100000|2021-07-06 07:05:00|1114.8|1109.8|1113.8|1108.8|1115.1|1110.1|1113.5|1108.5|142
1625555400000|2021-07-06 07:10:00|1113.9|1108.9|1113.3|1108.3|1114.3|1109.3|1113.3|1108.3|91
1625555700000|2021-07-06 07:15:00|1113.1|1108.1|1113.5|1108.5|1114|1109|1112.7|1107.7|71
1625556000000|2021-07-06 07:20:00|1113.6|1108.6|1114.4|1109.4|1114.9|1109.9|1113.5|1108.5|92
1625556300000|2021-07-06 07:25:00|1114.3|1109.3|1115.5|1110.5|1115.7|1110.7|1114|1109|119
1625556600000|2021-07-06 07:30:00|1115.8|1110.8|1115.2|1110.2|1116.2|1111.2|1115.1|1110.1|159
1625556900000|2021-07-06 07:35:00|1115.4|1110.4|1115.7|1110.7|1115.9|1110.9|1114.6|1109.6|110
1625557200000|2021-07-06 07:40:00|1115.6|1110.6|1116.1|1111.1|1116.1|1111.1|1114.7|1109.7|90
1625557500000|2021-07-06 07:45:00|1116.2|1111.2|1115.7|1110.7|1116.3|1111.3|1115.4|1110.4|76
1625557800000|2021-07-06 07:50:00|1115.8|1110.8|1116.1|1111.1|1116.9|1111.9|1115.8|1110.8|133
1625558100000|2021-07-06 07:55:00|1116.2|1111.2|1115.7|1110.7|1116.3|1111.3|1114.9|1109.9|152
1625558400000|2021-07-06 08:00:00|1115.8|1110.8|1114.6|1109.6|1115.9|1110.9|1114.4|1109.4|166
1625558700000|2021-07-06 08:05:00|1114.5|1109.5|1113.5|1108.5|1114.7|1109.7|1113|1108|84
1625559000000|2021-07-06 08:10:00|1113.6|1108.6|1113.4|1108.4|1113.9|1108.9|1113|1108|52
1625559300000|2021-07-06 08:15:00|1113.3|1108.3|1113.2|1108.2|1113.9|1108.9|1112.2|1107.2|44
1625559600000|2021-07-06 08:20:00|1113.3|1108.3|1111.8|1106.8|1113.9|1108.9|1111.3|1106.3|77
1625559900000|2021-07-06 08:25:00|1111.7|1106.7|1109.8|1104.8|1111.8|1106.8|1109.6|1104.6|79
1625560200000|2021-07-06 08:30:00|1109.5|1104.5|1108.7|1103.7|1109.9|1104.9|1108.6|1103.6|124
1625560500000|2021-07-06 08:35:00|1108.6|1103.6|1111.4|1106.4|1111.4|1106.4|1108.5|1103.5|122
1625560800000|2021-07-06 08:40:00|1111.3|1106.3|1112.5|1107.5|1112.8|1107.8|1111.3|1106.3|55
1625561100000|2021-07-06 08:45:00|1112.6|1107.6|1113.5|1108.5|1113.8|1108.8|1112.6|1107.6|48
1625561400000|2021-07-06 08:50:00|1113.4|1108.4|1113|1108|1113.4|1108.4|1112.7|1107.7|68
1625561700000|2021-07-06 08:55:00|1112.9|1107.9|1113.3|1108.3|1114|1109|1112.7|1107.7|61
1625562000000|2021-07-06 09:00:00|1113.5|1108.5|1114.2|1109.2|1114.7|1109.7|1113.5|1108.5|83
1625562300000|2021-07-06 09:05:00|1114.3|1109.3|1113.7|1108.7|1114.3|1109.3|1113.7|1108.7|100
1625562600000|2021-07-06 09:10:00|1113.8|1108.8|1113.5|1108.5|1113.8|1108.8|1113.2|1108.2|34
1625562900000|2021-07-06 09:15:00|1113.6|1108.6|1112.9|1107.9|1113.6|1108.6|1112.4|1107.4|46
1625563200000|2021-07-06 09:20:00|1112.8|1107.8|1114|1109|1114.1|1109.1|1112.8|1107.8|24
1625563500000|2021-07-06 09:25:00|1113.9|1108.9|1114.8|1109.8|1115.1|1110.1|1113.9|1108.9|87
1625563800000|2021-07-06 09:30:00|1114.7|1109.7|1112.4|1107.4|1114.8|1109.8|1112.2|1107.2|82
1625564100000|2021-07-06 09:35:00|1112.6|1107.6|1113.4|1108.4|1113.5|1108.5|1112.4|1107.4|37
1625564400000|2021-07-06 09:40:00|1113.5|1108.5|1114.5|1109.5|1114.6|1109.6|1113.5|1108.5|65
1625564700000|2021-07-06 09:45:00|1114.4|1109.4|1114.3|1109.3|1114.9|1109.9|1114.2|1109.2|121
1625565000000|2021-07-06 09:50:00|1114.4|1109.4|1114.2|1109.2|1115|1110|1113.9|1108.9|82
1625565300000|2021-07-06 09:55:00|1114.1|1109.1|1114.7|1109.7|1114.8|1109.8|1113.7|1108.7|54
1625565600000|2021-07-06 10:00:00|1114.8|1109.8|1114.3|1109.3|1115|1110|1113.7|1108.7|87
1625565900000|2021-07-06 10:05:00|1114.2|1109.2|1114.6|1109.6|1114.8|1109.8|1113.9|1108.9|70
1625566200000|2021-07-06 10:10:00|1114.8|1109.8|1114.8|1109.8|1114.8|1109.8|1114.2|1109.2|130
1625566500000|2021-07-06 10:15:00|1114.7|1109.7|1114.3|1109.3|1114.9|1109.9|1114.2|1109.2|73
1625566800000|2021-07-06 10:20:00|1114.2|1109.2|1113.8|1108.8|1114.6|1109.6|1113.6|1108.6|58
1625567100000|2021-07-06 10:25:00|1114|1109|1113.6|1108.6|1114.2|1109.2|1113.5|1108.5|37
1625567400000|2021-07-06 10:30:00|1113.5|1108.5|1114.5|1109.5|1114.7|1109.7|1112.8|1107.8|71
1625567700000|2021-07-06 10:35:00|1114.2|1109.2|1114.5|1109.5|1115|1110|1113.9|1108.9|95
1625568000000|2021-07-06 10:40:00|1114.4|1109.4|1115|1110|1115.2|1110.2|1114.1|1109.1|57
1625568300000|2021-07-06 10:45:00|1115.1|1110.1|1114.8|1109.8|1115.1|1110.1|1114.7|1109.7|60
1625568600000|2021-07-06 10:50:00|1114.7|1109.7|1115|1110|1115.3|1110.3|1114.1|1109.1|107
1625568900000|2021-07-06 10:55:00|1114.9|1109.9|1114.3|1109.3|1115|1110|1113.9|1108.9|89
1625569200000|2021-07-06 11:00:00|1114.4|1109.4|1112.9|1107.9|1114.7|1109.7|1112.9|1107.9|53
1625569500000|2021-07-06 11:05:00|1112.8|1107.8|1112|1107|1113.1|1108.1|1112|1107|37
1625569800000|2021-07-06 11:10:00|1111.7|1106.7|1112.8|1107.8|1113.1|1108.1|1111.7|1106.7|81
1625570100000|2021-07-06 11:15:00|1112.9|1107.9|1113.1|1108.1|1113.4|1108.4|1112.9|1107.9|49
1625570400000|2021-07-06 11:20:00|1113|1108|1112.7|1107.7|1113.1|1108.1|1112|1107|26
1625570700000|2021-07-06 11:25:00|1112.8|1107.8|1114.8|1109.8|1114.8|1109.8|1112.8|1107.8|82
1625571000000|2021-07-06 11:30:00|1114.9|1109.9|1114.8|1109.8|1115.3|1110.3|1114.2|1109.2|140
1625571300000|2021-07-06 11:35:00|1114.9|1109.9|1114.8|1109.8|1115.1|1110.1|1113.8|1108.8|153
1625571600000|2021-07-06 11:40:00|1114.6|1109.6|1113.4|1108.4|1114.8|1109.8|1113.3|1108.3|52
1625571900000|2021-07-06 11:45:00|1113.5|1108.5|1114.9|1109.9|1115.3|1110.3|1113.5|1108.5|113
1625572200000|2021-07-06 11:50:00|1115|1110|1112.9|1107.9|1115.4|1110.4|1112.9|1107.9|96
1625572500000|2021-07-06 11:55:00|1113|1108|1114.7|1109.7|1114.8|1109.8|1112.7|1107.7|76
1625572800000|2021-07-06 12:00:00|1114.8|1109.8|1113.8|1108.8|1115.7|1110.7|1113.8|1108.8|121
1625573100000|2021-07-06 12:05:00|1113.7|1108.7|1112.6|1107.6|1114.6|1109.6|1112.2|1107.2|71
1625573400000|2021-07-06 12:10:00|1112.7|1107.7|1113.7|1108.7|1115|1110|1112.7|1107.7|116
1625573700000|2021-07-06 12:15:00|1113.8|1108.8|1113|1108|1114.7|1109.7|1112.8|1107.8|103
1625574000000|2021-07-06 12:20:00|1113.8|1108.8|1116.7|1111.7|1116.7|1111.7|1112.6|1107.6|129
1625574300000|2021-07-06 12:25:00|1116.8|1111.8|1116.7|1111.7|1117.6|1112.6|1116.3|1111.3|137
1625574600000|2021-07-06 12:30:00|1116.8|1111.8|1121.4|1116.4|1122.9|1117.9|1116.7|1111.7|265
1625574900000|2021-07-06 12:35:00|1121.3|1116.3|1119.9|1114.9|1122.9|1117.9|1119.7|1114.7|159
1625575200000|2021-07-06 12:40:00|1119.8|1114.8|1116.8|1111.8|1120.4|1115.4|1116.1|1111.1|194
1625575500000|2021-07-06 12:45:00|1116.9|1111.9|1116.7|1111.7|1118|1113|1115.7|1110.7|122
1625575800000|2021-07-06 12:50:00|1116.6|1111.6|1114|1109|1117.1|1112.1|1113.8|1108.8|128
1625576100000|2021-07-06 12:55:00|1113.9|1108.9|1114.1|1109.1|1115.5|1110.5|1113.2|1108.2|153
1625576400000|2021-07-06 13:00:00|1114|1109|1111.6|1106.6|1115.7|1110.7|1110|1105|320
1625576700000|2021-07-06 13:05:00|1111.5|1106.5|1111.9|1106.9|1113.2|1108.2|1109.4|1104.4|261
1625577000000|2021-07-06 13:10:00|1111.5|1106.5|1110.4|1105.4|1111.9|1106.9|1110.1|1105.1|263
1625577300000|2021-07-06 13:15:00|1110.3|1105.3|1110.5|1105.5|1111.5|1106.5|1109.4|1104.4|219
1625577600000|2021-07-06 13:20:00|1110.3|1105.3|1112.8|1107.8|1113.8|1108.8|1109.6|1104.6|172
1625577900000|2021-07-06 13:25:00|1112.9|1107.9|1113.8|1108.8|1115.3|1110.3|1112.8|1107.8|108
1625578200000|2021-07-06 13:30:00|1114.2|1109.2|1113.8|1108.8|1115|1110|1112.3|1107.3|289
1625578500000|2021-07-06 13:35:00|1113.6|1108.6|1110.8|1105.8|1114.6|1109.6|1109.7|1104.7|278
1625578800000|2021-07-06 13:40:00|1110.9|1105.9|1109.5|1104.5|1111|1106|1109.3|1104.3|309
1625579100000|2021-07-06 13:45:00|1109.7|1104.7|1110|1105|1110.9|1105.9|1108.5|1103.5|266
1625579400000|2021-07-06 13:50:00|1109.9|1104.9|1111|1106|1111.1|1106.1|1108.7|1103.7|281
1625579700000|2021-07-06 13:55:00|1111.1|1106.1|1109.7|1104.7|1111.3|1106.3|1109.2|1104.2|189
1625580000000|2021-07-06 14:00:00|1110.1|1105.1|1107.7|1102.7|1110.5|1105.5|1107.3|1102.3|423
1625580300000|2021-07-06 14:05:00|1107.6|1102.6|1107.8|1102.8|1108.5|1103.5|1106.3|1101.3|410
1625580600000|2021-07-06 14:10:00|1108|1103|1108.2|1103.2|1108.3|1103.3|1106.6|1101.6|296
1625580900000|2021-07-06 14:15:00|1108.1|1103.1|1104.8|1099.8|1108.2|1103.2|1104.6|1099.6|359
1625581200000|2021-07-06 14:20:00|1104.7|1099.7|1100.9|1095.9|1105|1100|1100.8|1095.8|317
1625581500000|2021-07-06 14:25:00|1100.8|1095.8|1100|1095|1103.1|1098.1|1098.1|1093.1|352
1625581800000|2021-07-06 14:30:00|1099.8|1094.8|1100.3|1095.3|1101.1|1096.1|1099.1|1094.1|281
1625582100000|2021-07-06 14:35:00|1100.4|1095.4|1103.8|1098.8|1103.9|1098.9|1097.9|1092.9|384
1625582400000|2021-07-06 14:40:00|1103.7|1098.7|1103.7|1098.7|1105|1100|1101.2|1096.2|188
1625582700000|2021-07-06 14:45:00|1103.4|1098.4|1102.8|1097.8|1104.6|1099.6|1102.3|1097.3|202
1625583000000|2021-07-06 14:50:00|1103|1098|1102.3|1097.3|1103.1|1098.1|1100.2|1095.2|177
1625583300000|2021-07-06 14:55:00|1101.7|1096.7|1094.9|1089.9|1101.8|1096.8|1092.7|1087.7|305
1625583600000|2021-07-06 15:00:00|1094.8|1089.8|1091.7|1086.7|1095.3|1090.3|1089.4|1084.4|333
1625583900000|2021-07-06 15:05:00|1091.6|1086.6|1091.4|1086.4|1093.8|1088.8|1090.7|1085.7|221
1625584200000|2021-07-06 15:10:00|1092.1|1087.1|1090|1085|1092.7|1087.7|1089.9|1084.9|186
1625584500000|2021-07-06 15:15:00|1090.1|1085.1|1092.5|1087.5|1093|1088|1089.8|1084.8|259
1625584800000|2021-07-06 15:20:00|1092.3|1087.3|1091.6|1086.6|1093.8|1088.8|1091|1086|218
1625585100000|2021-07-06 15:25:00|1091.5|1086.5|1093.5|1088.5|1093.7|1088.7|1090.7|1085.7|192
1625585400000|2021-07-06 15:30:00|1093.4|1088.4|1095.6|1090.6|1096.4|1091.4|1092.7|1087.7|166
1625585700000|2021-07-06 15:35:00|1095.5|1090.5|1094.7|1089.7|1095.6|1090.6|1094|1089|119
1625586000000|2021-07-06 15:40:00|1094.8|1089.8|1093.3|1088.3|1095|1090|1093.2|1088.2|104
1625586300000|2021-07-06 15:45:00|1093.4|1088.4|1093.7|1088.7|1093.9|1088.9|1092.2|1087.2|182
1625586600000|2021-07-06 15:50:00|1093.6|1088.6|1090.5|1085.5|1093.6|1088.6|1090.5|1085.5|170
1625586900000|2021-07-06 15:55:00|1090.6|1085.6|1090|1085|1091.1|1086.1|1088.8|1083.8|181
1625587200000|2021-07-06 16:00:00|1089.9|1084.9|1088.6|1083.6|1089.9|1084.9|1088.6|1083.6|245
1625587500000|2021-07-06 16:05:00|1088.7|1083.7|1088.7|1083.7|1090.3|1085.3|1088.5|1083.5|273
1625587800000|2021-07-06 16:10:00|1088.6|1083.6|1088|1083|1090.1|1085.1|1088|1083|254
1625588100000|2021-07-06 16:15:00|1087.9|1082.9|1083.1|1078.1|1088|1083|1082.9|1077.9|246
1625588400000|2021-07-06 16:20:00|1082.9|1077.9|1084.2|1079.2|1085.1|1080.1|1082|1077|168
1625588700000|2021-07-06 16:25:00|1084.1|1079.1|1084.6|1079.6|1085.3|1080.3|1082.9|1077.9|160
1625589000000|2021-07-06 16:30:00|1084.7|1079.7|1083.5|1078.5|1084.7|1079.7|1082.8|1077.8|278
1625589300000|2021-07-06 16:35:00|1083.4|1078.4|1083.7|1078.7|1083.7|1078.7|1082.1|1077.1|216
1625589600000|2021-07-06 16:40:00|1083.8|1078.8|1084|1079|1084.2|1079.2|1083.1|1078.1|167
1625589900000|2021-07-06 16:45:00|1083.9|1078.9|1084.8|1079.8|1085.2|1080.2|1083.2|1078.2|135
1625590200000|2021-07-06 16:50:00|1084.9|1079.9|1086.9|1081.9|1087.2|1082.2|1084.5|1079.5|123
1625590500000|2021-07-06 16:55:00|1087|1082|1089.1|1084.1|1089.6|1084.6|1086.2|1081.2|186
1625590800000|2021-07-06 17:00:00|1089.2|1084.2|1091|1086|1091.4|1086.4|1087.8|1082.8|177
1625591100000|2021-07-06 17:05:00|1091.1|1086.1|1091.6|1086.6|1092.6|1087.6|1090.9|1085.9|90
1625591400000|2021-07-06 17:10:00|1091.5|1086.5|1092|1087|1092.3|1087.3|1091.3|1086.3|88
1625591700000|2021-07-06 17:15:00|1092.1|1087.1|1092.4|1087.4|1092.7|1087.7|1091.4|1086.4|97
1625592000000|2021-07-06 17:20:00|1092.3|1087.3|1091.5|1086.5|1092.7|1087.7|1091.2|1086.2|112
1625592300000|2021-07-06 17:25:00|1091.7|1086.7|1092.8|1087.8|1092.9|1087.9|1091.6|1086.6|114
1625592600000|2021-07-06 17:30:00|1092.7|1087.7|1092.1|1087.1|1092.7|1087.7|1091.6|1086.6|144
1625592900000|2021-07-06 17:35:00|1092.3|1087.3|1092.5|1087.5|1092.9|1087.9|1092.1|1087.1|85
1625593200000|2021-07-06 17:40:00|1092.6|1087.6|1093.6|1088.6|1093.9|1088.9|1092.1|1087.1|106
1625593500000|2021-07-06 17:45:00|1093.7|1088.7|1094.3|1089.3|1094.3|1089.3|1093.3|1088.3|117
1625593800000|2021-07-06 17:50:00|1094.2|1089.2|1094.4|1089.4|1094.7|1089.7|1093.6|1088.6|57
1625594100000|2021-07-06 17:55:00|1094.3|1089.3|1093.5|1088.5|1094.3|1089.3|1093|1088|87
1625594400000|2021-07-06 18:00:00|1093.4|1088.4|1094.6|1089.6|1094.7|1089.7|1093.2|1088.2|89
1625594700000|2021-07-06 18:05:00|1094.5|1089.5|1093.6|1088.6|1094.6|1089.6|1093.6|1088.6|61
1625595000000|2021-07-06 18:10:00|1093.7|1088.7|1092.8|1087.8|1093.8|1088.8|1092.6|1087.6|128
1625595300000|2021-07-06 18:15:00|1092.9|1087.9|1093.6|1088.6|1094.1|1089.1|1092.6|1087.6|127
1625595600000|2021-07-06 18:20:00|1093.7|1088.7|1094.3|1089.3|1094.6|1089.6|1093.7|1088.7|87
1625595900000|2021-07-06 18:25:00|1094.5|1089.5|1095.2|1090.2|1095.3|1090.3|1094.2|1089.2|82
1625596200000|2021-07-06 18:30:00|1095.4|1090.4|1097.5|1092.5|1097.8|1092.8|1095.4|1090.4|80
1625596500000|2021-07-06 18:35:00|1097.6|1092.6|1097.1|1092.1|1098.2|1093.2|1096.7|1091.7|65
1625596800000|2021-07-06 18:40:00|1097|1092|1096.9|1091.9|1098.1|1093.1|1096.7|1091.7|30
1625597100000|2021-07-06 18:45:00|1096.7|1091.7|1098.5|1093.5|1098.7|1093.7|1096.6|1091.6|51
1625597400000|2021-07-06 18:50:00|1098.4|1093.4|1097.6|1092.6|1098.6|1093.6|1097.6|1092.6|70
1625597700000|2021-07-06 18:55:00|1097.4|1092.4|1097.3|1092.3|1098|1093|1097.1|1092.1|68
1625598000000|2021-07-06 19:00:00|1097.2|1092.2|1097.4|1092.4|1097.8|1092.8|1096.6|1091.6|72
1625598300000|2021-07-06 19:05:00|1097.5|1092.5|1098.1|1093.1|1098.1|1093.1|1097.5|1092.5|68
1625598600000|2021-07-06 19:10:00|1097.8|1092.8|1098.4|1093.4|1098.4|1093.4|1097.8|1092.8|54
1625598900000|2021-07-06 19:15:00|1098.3|1093.3|1097.1|1092.1|1098.4|1093.4|1097|1092|40
1625599200000|2021-07-06 19:20:00|1097|1092|1096.9|1091.9|1097|1092|1096.7|1091.7|19
1625599500000|2021-07-06 19:25:00|1096.8|1091.8|1097|1092|1097.4|1092.4|1096.8|1091.8|65
1625599800000|2021-07-06 19:30:00|1097.1|1092.1|1096.6|1091.6|1097.3|1092.3|1096.6|1091.6|43
1625600100000|2021-07-06 19:35:00|1096.7|1091.7|1096.8|1091.8|1097.3|1092.3|1096.2|1091.2|67
1625600400000|2021-07-06 19:40:00|1096.9|1091.9|1097.1|1092.1|1097.3|1092.3|1096.9|1091.9|19
1625600700000|2021-07-06 19:45:00|1097.2|1092.2|1097.3|1092.3|1097.3|1092.3|1097|1092|40
1625601000000|2021-07-06 19:50:00|1097.6|1092.6|1096.4|1091.4|1097.8|1092.8|1096.3|1091.3|61
1625601300000|2021-07-06 19:55:00|1096.3|1091.3|1095.7|1090.7|1096.7|1091.7|1095.7|1090.7|18
1625601600000|2021-07-06 20:00:00|1095.9|1090.9|1095|1090|1096.6|1091.6|1094.8|1089.8|56
1625601900000|2021-07-06 20:05:00|1095.1|1090.1|1096.3|1091.3|1096.3|1091.3|1095.1|1090.1|68
1625602200000|2021-07-06 20:10:00|1096.2|1091.2|1097.3|1092.3|1097.6|1092.6|1096.2|1091.2|29
1625602500000|2021-07-06 20:15:00|1097.5|1092.5|1098.2|1093.2|1098.8|1093.8|1097.4|1092.4|29
1625602800000|2021-07-06 20:20:00|1098.1|1093.1|1098.4|1093.4|1098.7|1093.7|1097.7|1092.7|24
1625603100000|2021-07-06 20:25:00|1098.3|1093.3|1098.8|1093.8|1099.1|1094.1|1098.2|1093.2|46
1625603400000|2021-07-06 20:30:00|1098.9|1093.9|1098.1|1093.1|1098.9|1093.9|1097.9|1092.9|29
1625603700000|2021-07-06 20:35:00|1098.3|1093.3|1098.1|1093.1|1098.7|1093.7|1098.1|1093.1|20
1625604000000|2021-07-06 20:40:00|1097.9|1092.9|1097.8|1092.8|1098|1093|1097.7|1092.7|28
1625604300000|2021-07-06 20:45:00|1097.7|1092.7|1097|1092|1097.7|1092.7|1096.8|1091.8|38
1625604600000|2021-07-06 20:50:00|1097.1|1092.1|1096.8|1091.8|1097.3|1092.3|1096.4|1091.4|33
1625604900000|2021-07-06 20:55:00|1096.7|1091.7|1100.2|1088.9|1100.2|1091.8|1096.7|1088.4|40
1625608800000|2021-07-06 22:00:00|1096.9|1091.9|1096.5|1091.5|1097|1092|1096.5|1091.5|10
1625609100000|2021-07-06 22:05:00|1096.6|1091.6|1097.3|1092.3|1097.3|1092.3|1096.5|1091.5|20
1625609400000|2021-07-06 22:10:00|1097.2|1092.2|1097.1|1092.1|1097.3|1092.3|1097.1|1092.1|8
1625609700000|2021-07-06 22:15:00|1097|1092|1097|1092|1097.1|1092.1|1097|1092|15
1625610300000|2021-07-06 22:25:00|1097.1|1092.1|1097.1|1092.1|1097.1|1092.1|1097|1092|3
1625610600000|2021-07-06 22:30:00|1097|1092|1095.2|1090.2|1097|1092|1095.2|1090.2|23
1625610900000|2021-07-06 22:35:00|1095.1|1090.1|1095.6|1090.6|1095.8|1090.8|1094.8|1089.8|27
1625611200000|2021-07-06 22:40:00|1095.3|1090.3|1095.3|1090.3|1095.4|1090.4|1095.2|1090.2|17
1625611500000|2021-07-06 22:45:00|1095.2|1090.2|1095.8|1090.8|1096.1|1091.1|1095.2|1090.2|24
1625611800000|2021-07-06 22:50:00|1095.9|1090.9|1095.7|1090.7|1096|1091|1095.7|1090.7|11
1625612100000|2021-07-06 22:55:00|1095.6|1090.6|1095.4|1090.4|1095.8|1090.8|1095.3|1090.3|13
1625612400000|2021-07-06 23:00:00|1095.6|1090.6|1095.3|1090.3|1095.7|1090.7|1095.3|1090.3|13
1625612700000|2021-07-06 23:05:00|1095.2|1090.2|1094.8|1089.8|1095.2|1090.2|1094.4|1089.4|29
1625613000000|2021-07-06 23:10:00|1094.7|1089.7|1093.4|1088.4|1094.8|1089.8|1093.4|1088.4|23
1625613300000|2021-07-06 23:15:00|1093.5|1088.5|1094.1|1089.1|1094.3|1089.3|1093.5|1088.5|21
1625613600000|2021-07-06 23:20:00|1094.2|1089.2|1094.4|1089.4|1095|1090|1094.2|1089.2|25
1625613900000|2021-07-06 23:25:00|1094.3|1089.3|1094.7|1089.7|1094.7|1089.7|1094.1|1089.1|29
1625614200000|2021-07-06 23:30:00|1094.8|1089.8|1094|1089|1094.8|1089.8|1094|1089|30
1625614500000|2021-07-06 23:35:00|1093.9|1088.9|1093.1|1088.1|1094.3|1089.3|1092.7|1087.7|34
1625614800000|2021-07-06 23:40:00|1093.2|1088.2|1093.4|1088.4|1093.4|1088.4|1093|1088|22
1625615100000|2021-07-06 23:45:00|1093.3|1088.3|1091.8|1086.8|1093.3|1088.3|1091.8|1086.8|30
1625615400000|2021-07-06 23:50:00|1091.7|1086.7|1091.3|1086.3|1091.7|1086.7|1091|1086|29
1625615700000|2021-07-06 23:55:00|1091.8|1086.8|1090.9|1085.9|1092.2|1087.2|1090.9|1085.9|42
1625616000000|2021-07-07 00:00:00|1090.8|1085.8|1091.8|1086.8|1092|1087|1090|1085|79
1625616300000|2021-07-07 00:05:00|1091.7|1086.7|1091.4|1086.4|1091.9|1086.9|1090.2|1085.2|108
1625616600000|2021-07-07 00:10:00|1091.3|1086.3|1091.7|1086.7|1091.7|1086.7|1090.9|1085.9|45
1625616900000|2021-07-07 00:15:00|1091.8|1086.8|1090.6|1085.6|1091.8|1086.8|1090.5|1085.5|50
1625617200000|2021-07-07 00:20:00|1090.9|1085.9|1091.8|1086.8|1092.2|1087.2|1090.9|1085.9|44
1625617500000|2021-07-07 00:25:00|1091.7|1086.7|1091.3|1086.3|1091.9|1086.9|1090.6|1085.6|32
1625617800000|2021-07-07 00:30:00|1091.4|1086.4|1090.7|1085.7|1091.9|1086.9|1090.6|1085.6|74
1625618100000|2021-07-07 00:35:00|1090.8|1085.8|1092.1|1087.1|1092.1|1087.1|1090.8|1085.8|82
1625618400000|2021-07-07 00:40:00|1092|1087|1092.3|1087.3|1092.9|1087.9|1091.6|1086.6|91
1625618700000|2021-07-07 00:45:00|1092.2|1087.2|1092.7|1087.7|1092.8|1087.8|1092.1|1087.1|41
1625619000000|2021-07-07 00:50:00|1092.6|1087.6|1092.6|1087.6|1092.8|1087.8|1092.5|1087.5|69
1625619300000|2021-07-07 00:55:00|1092.7|1087.7|1092.8|1087.8|1093.1|1088.1|1092.6|1087.6|24
1625619600000|2021-07-07 01:00:00|1092.9|1087.9|1092.8|1087.8|1093.9|1088.9|1092.4|1087.4|120
1625619900000|2021-07-07 01:05:00|1092.7|1087.7|1094.5|1089.5|1094.6|1089.6|1092.7|1087.7|42
1625620200000|2021-07-07 01:10:00|1094.4|1089.4|1094.9|1089.9|1095.3|1090.3|1094|1089|87
1625620500000|2021-07-07 01:15:00|1095|1090|1095.9|1090.9|1095.9|1090.9|1094.7|1089.7|104
1625620800000|2021-07-07 01:20:00|1095.8|1090.8|1096.8|1091.8|1097|1092|1095.3|1090.3|51
1625621100000|2021-07-07 01:25:00|1097|1092|1097|1092|1097.2|1092.2|1095.8|1090.8|103
1625621400000|2021-07-07 01:30:00|1096.9|1091.9|1095.9|1090.9|1097.3|1092.3|1095.9|1090.9|70
1625621700000|2021-07-07 01:35:00|1095.8|1090.8|1095.7|1090.7|1095.9|1090.9|1094.7|1089.7|55
1625622000000|2021-07-07 01:40:00|1095.8|1090.8|1095.5|1090.5|1096.5|1091.5|1095.5|1090.5|61
1625622300000|2021-07-07 01:45:00|1095.7|1090.7|1097.1|1092.1|1097.1|1092.1|1095.3|1090.3|68
1625622600000|2021-07-07 01:50:00|1096.7|1091.7|1096.8|1091.8|1097.1|1092.1|1096.4|1091.4|89
1625622900000|2021-07-07 01:55:00|1096.7|1091.7|1097.2|1092.2|1097.3|1092.3|1096.3|1091.3|68
1625623200000|2021-07-07 02:00:00|1097.3|1092.3|1097.8|1092.8|1098|1093|1097.1|1092.1|32
1625623500000|2021-07-07 02:05:00|1097.9|1092.9|1096.9|1091.9|1097.9|1092.9|1096.8|1091.8|49
1625623800000|2021-07-07 02:10:00|1096.8|1091.8|1096.1|1091.1|1097.1|1092.1|1096|1091|109
1625624100000|2021-07-07 02:15:00|1096.3|1091.3|1096.3|1091.3|1096.5|1091.5|1096.2|1091.2|28
1625624400000|2021-07-07 02:20:00|1096.2|1091.2|1096.4|1091.4|1096.8|1091.8|1096.1|1091.1|77
1625624700000|2021-07-07 02:25:00|1096.3|1091.3|1096.1|1091.1|1096.5|1091.5|1095.6|1090.6|32
1625625000000|2021-07-07 02:30:00|1096.2|1091.2|1095.6|1090.6|1096.3|1091.3|1095.4|1090.4|37
1625625300000|2021-07-07 02:35:00|1095.7|1090.7|1095.1|1090.1|1095.7|1090.7|1094.8|1089.8|42
1625625600000|2021-07-07 02:40:00|1095|1090|1093.1|1088.1|1095.1|1090.1|1092.3|1087.3|78
1625625900000|2021-07-07 02:45:00|1093.4|1088.4|1093.7|1088.7|1094.8|1089.8|1093.2|1088.2|61
1625626200000|2021-07-07 02:50:00|1093.8|1088.8|1092.8|1087.8|1094.5|1089.5|1092.2|1087.2|56
1625626500000|2021-07-07 02:55:00|1093|1088|1092.7|1087.7|1093.2|1088.2|1092.3|1087.3|60
1625626800000|2021-07-07 03:00:00|1092.8|1087.8|1092.8|1087.8|1093.3|1088.3|1092.2|1087.2|34
1625627100000|2021-07-07 03:05:00|1092.5|1087.5|1092.8|1087.8|1092.8|1087.8|1092.3|1087.3|36
1625627400000|2021-07-07 03:10:00|1092.7|1087.7|1093.7|1088.7|1093.7|1088.7|1092.4|1087.4|44
1625627700000|2021-07-07 03:15:00|1094|1089|1093.1|1088.1|1094.2|1089.2|1092.8|1087.8|60
1625628000000|2021-07-07 03:20:00|1093.3|1088.3|1092.7|1087.7|1093.5|1088.5|1092.6|1087.6|39
1625628300000|2021-07-07 03:25:00|1092.6|1087.6|1093.9|1088.9|1094.6|1089.6|1092.6|1087.6|33
1625628600000|2021-07-07 03:30:00|1093.8|1088.8|1094.8|1089.8|1094.9|1089.9|1093.8|1088.8|73
1625628900000|2021-07-07 03:35:00|1094.7|1089.7|1094.4|1089.4|1094.7|1089.7|1094|1089|31
1625629200000|2021-07-07 03:40:00|1094.5|1089.5|1094.4|1089.4|1094.7|1089.7|1094.2|1089.2|44
1625629500000|2021-07-07 03:45:00|1094.5|1089.5|1094.6|1089.6|1094.7|1089.7|1094.4|1089.4|30
1625629800000|2021-07-07 03:50:00|1094.7|1089.7|1095.1|1090.1|1095.2|1090.2|1094.6|1089.6|26
1625630100000|2021-07-07 03:55:00|1095.2|1090.2|1095.2|1090.2|1095.4|1090.4|1095|1090|29
1625630400000|2021-07-07 04:00:00|1095.3|1090.3|1096.1|1091.1|1096.3|1091.3|1094.9|1089.9|40
1625630700000|2021-07-07 04:05:00|1096.2|1091.2|1095|1090|1096.3|1091.3|1094.9|1089.9|30
1625631000000|2021-07-07 04:10:00|1094.9|1089.9|1094.6|1089.6|1095|1090|1094.4|1089.4|32
1625631300000|2021-07-07 04:15:00|1094.5|1089.5|1095.9|1090.9|1096.1|1091.1|1094.3|1089.3|45
1625631600000|2021-07-07 04:20:00|1095.8|1090.8|1095.8|1090.8|1095.9|1090.9|1095.1|1090.1|33
1625631900000|2021-07-07 04:25:00|1095.7|1090.7|1096.1|1091.1|1096.2|1091.2|1095.7|1090.7|39
1625632200000|2021-07-07 04:30:00|1096|1091|1095.3|1090.3|1096.1|1091.1|1095.3|1090.3|47
1625632500000|2021-07-07 04:35:00|1095.4|1090.4|1095|1090|1095.6|1090.6|1095|1090|28
1625632800000|2021-07-07 04:40:00|1095.1|1090.1|1094.5|1089.5|1095.1|1090.1|1094.4|1089.4|40
1625633100000|2021-07-07 04:45:00|1094.4|1089.4|1095.5|1090.5|1095.5|1090.5|1094.2|1089.2|39
1625633400000|2021-07-07 04:50:00|1095.4|1090.4|1094.2|1089.2|1095.5|1090.5|1094.1|1089.1|43
1625633700000|2021-07-07 04:55:00|1094.3|1089.3|1094.6|1089.6|1094.6|1089.6|1094.2|1089.2|37
1625634000000|2021-07-07 05:00:00|1094.5|1089.5|1094.6|1089.6|1094.8|1089.8|1094.2|1089.2|76
1625634300000|2021-07-07 05:05:00|1094.3|1089.3|1093.9|1088.9|1094.4|1089.4|1093.3|1088.3|72
1625634600000|2021-07-07 05:10:00|1094|1089|1093.8|1088.8|1094.2|1089.2|1093.3|1088.3|55
1625634900000|2021-07-07 05:15:00|1093.9|1088.9|1093.9|1088.9|1093.9|1088.9|1093.4|1088.4|69
1625635200000|2021-07-07 05:20:00|1094|1089|1093.5|1088.5|1094.1|1089.1|1093.1|1088.1|42
1625635500000|2021-07-07 05:25:00|1093.6|1088.6|1093.9|1088.9|1094.3|1089.3|1093.6|1088.6|28
1625635800000|2021-07-07 05:30:00|1094|1089|1095.3|1090.3|1095.7|1090.7|1093.9|1088.9|72
1625636100000|2021-07-07 05:35:00|1095.2|1090.2|1097.3|1092.3|1097.3|1092.3|1095.2|1090.2|26
1625636400000|2021-07-07 05:40:00|1097.2|1092.2|1098.3|1093.3|1098.4|1093.4|1096.9|1091.9|77
1625636700000|2021-07-07 05:45:00|1098.2|1093.2|1098.3|1093.3|1098.3|1093.3|1097.3|1092.3|91
1625637000000|2021-07-07 05:50:00|1098.4|1093.4|1098.6|1093.6|1099.7|1094.7|1098.4|1093.4|74
1625637300000|2021-07-07 05:55:00|1098.7|1093.7|1098.2|1093.2|1098.7|1093.7|1097.7|1092.7|41
1625637600000|2021-07-07 06:00:00|1098.1|1093.1|1098|1093|1098.3|1093.3|1096.8|1091.8|85
1625637900000|2021-07-07 06:05:00|1098.1|1093.1|1097.8|1092.8|1099.5|1094.5|1096.9|1091.9|126
1625638200000|2021-07-07 06:10:00|1097.9|1092.9|1098.7|1093.7|1098.8|1093.8|1097.8|1092.8|98
1625638500000|2021-07-07 06:15:00|1098.6|1093.6|1098.2|1093.2|1098.9|1093.9|1098.2|1093.2|65
1625638800000|2021-07-07 06:20:00|1098.3|1093.3|1098.7|1093.7|1098.9|1093.9|1098.2|1093.2|72
1625639100000|2021-07-07 06:25:00|1098.8|1093.8|1100.8|1095.8|1100.8|1095.8|1098.7|1093.7|64
1625639400000|2021-07-07 06:30:00|1100.9|1095.9|1100.2|1095.2|1100.9|1095.9|1099.8|1094.8|82
1625639700000|2021-07-07 06:35:00|1100.3|1095.3|1100.6|1095.6|1100.6|1095.6|1100.1|1095.1|68
1625640000000|2021-07-07 06:40:00|1100.8|1095.8|1100.5|1095.5|1101.1|1096.1|1100.4|1095.4|77
1625640300000|2021-07-07 06:45:00|1100.3|1095.3|1099.8|1094.8|1100.9|1095.9|1099.7|1094.7|89
1625640600000|2021-07-07 06:50:00|1099.7|1094.7|1100.1|1095.1|1100.3|1095.3|1099.7|1094.7|55
1625640900000|2021-07-07 06:55:00|1100.2|1095.2|1100.2|1095.2|1100.3|1095.3|1099.5|1094.5|69
1625641200000|2021-07-07 07:00:00|1100.1|1095.1|1100.9|1095.9|1101.7|1096.7|1099.7|1094.7|119
1625641500000|2021-07-07 07:05:00|1101|1096|1100.7|1095.7|1101.8|1096.8|1100.7|1095.7|70
1625641800000|2021-07-07 07:10:00|1100.8|1095.8|1100.7|1095.7|1101|1096|1099.4|1094.4|148
1625642100000|2021-07-07 07:15:00|1100.5|1095.5|1100.7|1095.7|1101.2|1096.2|1099.8|1094.8|117
1625642400000|2021-07-07 07:20:00|1100.6|1095.6|1100.9|1095.9|1101.5|1096.5|1100.5|1095.5|97
1625642700000|2021-07-07 07:25:00|1101|1096|1102.2|1097.2|1102.6|1097.6|1100.7|1095.7|79
1625643000000|2021-07-07 07:30:00|1101.9|1096.9|1101.7|1096.7|1103.1|1098.1|1101.1|1096.1|76
1625643300000|2021-07-07 07:35:00|1101.5|1096.5|1102.6|1097.6|1102.7|1097.7|1101.4|1096.4|69
1625643600000|2021-07-07 07:40:00|1102.7|1097.7|1101.6|1096.6|1103.5|1098.5|1100.7|1095.7|82
1625643900000|2021-07-07 07:45:00|1101.7|1096.7|1103.4|1098.4|1103.4|1098.4|1101.6|1096.6|86
1625644200000|2021-07-07 07:50:00|1103.5|1098.5|1102.1|1097.1|1103.6|1098.6|1102.1|1097.1|41
1625644500000|2021-07-07 07:55:00|1102|1097|1101.7|1096.7|1102.4|1097.4|1101|1096|95
1625644800000|2021-07-07 08:00:00|1101.6|1096.6|1102.5|1097.5|1102.5|1097.5|1100.4|1095.4|154
1625645100000|2021-07-07 08:05:00|1102.6|1097.6|1101.3|1096.3|1102.7|1097.7|1101.3|1096.3|49
1625645400000|2021-07-07 08:10:00|1101.2|1096.2|1102|1097|1102.1|1097.1|1100.7|1095.7|77
1625645700000|2021-07-07 08:15:00|1102.1|1097.1|1101.8|1096.8|1102.5|1097.5|1100.9|1095.9|93
1625646000000|2021-07-07 08:20:00|1101.7|1096.7|1100.2|1095.2|1101.8|1096.8|1100|1095|91
1625646300000|2021-07-07 08:25:00|1100.1|1095.1|1099.4|1094.4|1100.9|1095.9|1099.3|1094.3|75
1625646600000|2021-07-07 08:30:00|1099.3|1094.3|1099.4|1094.4|1100.2|1095.2|1099.2|1094.2|59
1625646900000|2021-07-07 08:35:00|1099.3|1094.3|1098|1093|1099.5|1094.5|1097.8|1092.8|42
1625647200000|2021-07-07 08:40:00|1097.8|1092.8|1097.8|1092.8|1098.3|1093.3|1097.1|1092.1|82
1625647500000|2021-07-07 08:45:00|1097.9|1092.9|1097.7|1092.7|1098.5|1093.5|1097.2|1092.2|67
1625647800000|2021-07-07 08:50:00|1097.8|1092.8|1098|1093|1098.2|1093.2|1097.6|1092.6|64
1625648100000|2021-07-07 08:55:00|1097.9|1092.9|1098.2|1093.2|1098.3|1093.3|1097.4|1092.4|36
1625648400000|2021-07-07 09:00:00|1098.1|1093.1|1098.6|1093.6|1098.8|1093.8|1098.1|1093.1|64
1625648700000|2021-07-07 09:05:00|1098.5|1093.5|1098.9|1093.9|1099|1094|1098.5|1093.5|12
1625649000000|2021-07-07 09:10:00|1099.1|1094.1|1099|1094|1099.4|1094.4|1098.9|1093.9|55
1625649300000|2021-07-07 09:15:00|1098.9|1093.9|1098.8|1093.8|1099.1|1094.1|1098.4|1093.4|11
1625649600000|2021-07-07 09:20:00|1098.7|1093.7|1099.4|1094.4|1099.6|1094.6|1098.7|1093.7|8
1625649900000|2021-07-07 09:25:00|1099.3|1094.3|1099.6|1094.6|1099.8|1094.8|1099.1|1094.1|35
1625650200000|2021-07-07 09:30:00|1099.5|1094.5|1100.9|1095.9|1101.1|1096.1|1099.3|1094.3|102
1625650500000|2021-07-07 09:35:00|1101|1096|1100.9|1095.9|1101.2|1096.2|1100.4|1095.4|59
1625650800000|2021-07-07 09:40:00|1100.5|1095.5|1100|1095|1100.9|1095.9|1099.9|1094.9|18
1625651100000|2021-07-07 09:45:00|1100.3|1095.3|1101.5|1096.5|1101.5|1096.5|1100.2|1095.2|57
1625651400000|2021-07-07 09:50:00|1101.6|1096.6|1102|1097|1102.4|1097.4|1101.3|1096.3|117
1625651700000|2021-07-07 09:55:00|1102.1|1097.1|1103.3|1098.3|1103.3|1098.3|1102.1|1097.1|46
1625652000000|2021-07-07 10:00:00|1103.2|1098.2|1103.6|1098.6|1103.6|1098.6|1102.8|1097.8|56
1625652300000|2021-07-07 10:05:00|1103.5|1098.5|1103.7|1098.7|1103.8|1098.8|1102.9|1097.9|73
1625652600000|2021-07-07 10:10:00|1103.8|1098.8|1102|1097|1104.1|1099.1|1101.9|1096.9|83
1625652900000|2021-07-07 10:15:00|1101.9|1096.9|1103.8|1098.8|1103.8|1098.8|1101.8|1096.8|72
1625653200000|2021-07-07 10:20:00|1103.9|1098.9|1104.2|1099.2|1104.8|1099.8|1103.8|1098.8|42
1625653500000|2021-07-07 10:25:00|1104.3|1099.3|1104.8|1099.8|1105.1|1100.1|1104.3|1099.3|54
1625653800000|2021-07-07 10:30:00|1104.6|1099.6|1103.7|1098.7|1104.6|1099.6|1102.7|1097.7|45
1625654100000|2021-07-07 10:35:00|1103.8|1098.8|1103.8|1098.8|1104.1|1099.1|1102.9|1097.9|36
1625654400000|2021-07-07 10:40:00|1103.7|1098.7|1105.2|1100.2|1105.2|1100.2|1103.7|1098.7|29
1625654700000|2021-07-07 10:45:00|1104.9|1099.9|1104.8|1099.8|1105.3|1100.3|1104.6|1099.6|66
1625655000000|2021-07-07 10:50:00|1104.9|1099.9|1103.9|1098.9|1105|1100|1103.9|1098.9|84
1625655300000|2021-07-07 10:55:00|1104|1099|1104.1|1099.1|1104.7|1099.7|1103.9|1098.9|100
1625655600000|2021-07-07 11:00:00|1104.2|1099.2|1104.5|1099.5|1104.6|1099.6|1103.8|1098.8|108
1625655900000|2021-07-07 11:05:00|1104.6|1099.6|1104.8|1099.8|1105.2|1100.2|1104.6|1099.6|49
1625656200000|2021-07-07 11:10:00|1104.7|1099.7|1104.2|1099.2|1104.8|1099.8|1104.1|1099.1|72
1625656500000|2021-07-07 11:15:00|1104.1|1099.1|1104|1099|1104.2|1099.2|1103.8|1098.8|107
1625656800000|2021-07-07 11:20:00|1104.1|1099.1|1104.2|1099.2|1104.3|1099.3|1103.3|1098.3|114
1625657100000|2021-07-07 11:25:00|1104.1|1099.1|1105.5|1100.5|1106.2|1101.2|1104.1|1099.1|70
1625657400000|2021-07-07 11:30:00|1105.7|1100.7|1107|1102|1107.2|1102.2|1104.8|1099.8|58
1625657700000|2021-07-07 11:35:00|1106.9|1101.9|1106.6|1101.6|1107.1|1102.1|1105.8|1100.8|78
1625658000000|2021-07-07 11:40:00|1106.7|1101.7|1107.4|1102.4|1107.9|1102.9|1106.6|1101.6|78
1625658300000|2021-07-07 11:45:00|1107.3|1102.3|1105.5|1100.5|1107.3|1102.3|1105.1|1100.1|83
1625658600000|2021-07-07 11:50:00|1105.6|1100.6|1106.3|1101.3|1106.4|1101.4|1105.4|1100.4|75
1625658900000|2021-07-07 11:55:00|1106.4|1101.4|1106.4|1101.4|1106.8|1101.8|1105.7|1100.7|76
1625659200000|2021-07-07 12:00:00|1106.3|1101.3|1107.3|1102.3|1107.9|1102.9|1106.1|1101.1|124
1625659500000|2021-07-07 12:05:00|1107.4|1102.4|1107.4|1102.4|1108|1103|1106.2|1101.2|88
1625659800000|2021-07-07 12:10:00|1107.5|1102.5|1106.8|1101.8|1108|1103|1106.8|1101.8|136
1625660100000|2021-07-07 12:15:00|1107.2|1102.2|1103.6|1098.6|1107.9|1102.9|1103.3|1098.3|207
1625660400000|2021-07-07 12:20:00|1103.7|1098.7|1106.9|1101.9|1107.3|1102.3|1103.1|1098.1|130
1625660700000|2021-07-07 12:25:00|1107|1102|1106.8|1101.8|1107.9|1102.9|1105.7|1100.7|175
1625661000000|2021-07-07 12:30:00|1106.6|1101.6|1103.1|1098.1|1107|1102|1102.9|1097.9|136
1625661300000|2021-07-07 12:35:00|1103|1098|1102|1097|1103.9|1098.9|1100.9|1095.9|182
1625661600000|2021-07-07 12:40:00|1101.9|1096.9|1100.1|1095.1|1102.2|1097.2|1098.8|1093.8|199
1625661900000|2021-07-07 12:45:00|1100|1095|1097.3|1092.3|1102.1|1097.1|1096.9|1091.9|118
1625662200000|2021-07-07 12:50:00|1097.4|1092.4|1097|1092|1098.6|1093.6|1095.9|1090.9|131
1625662500000|2021-07-07 12:55:00|1097.1|1092.1|1095.7|1090.7|1097.8|1092.8|1092.5|1087.5|169
1625662800000|2021-07-07 13:00:00|1095.6|1090.6|1099.2|1094.2|1099.4|1094.4|1095.2|1090.2|234
1625663100000|2021-07-07 13:05:00|1099.1|1094.1|1094.3|1089.3|1100|1095|1094.3|1089.3|155
1625663400000|2021-07-07 13:10:00|1093.8|1088.8|1094.2|1089.2|1095.7|1090.7|1093.3|1088.3|158
1625663700000|2021-07-07 13:15:00|1094.1|1089.1|1092.7|1087.7|1094.4|1089.4|1092|1087|157
1625664000000|2021-07-07 13:20:00|1092.8|1087.8|1094.2|1089.2|1094.2|1089.2|1092.6|1087.6|151
1625664300000|2021-07-07 13:25:00|1094.1|1089.1|1093.1|1088.1|1094.2|1089.2|1092.6|1087.6|63
1625664600000|2021-07-07 13:30:00|1093.2|1088.2|1095.9|1090.9|1096.2|1091.2|1091.3|1086.3|234
1625664900000|2021-07-07 13:35:00|1096|1091|1095.8|1090.8|1098.7|1093.7|1095.3|1090.3|149
1625665200000|2021-07-07 13:40:00|1095.7|1090.7|1094.5|1089.5|1096.2|1091.2|1093.8|1088.8|136
1625665500000|2021-07-07 13:45:00|1094.4|1089.4|1097.5|1092.5|1098|1093|1094.2|1089.2|153
1625665800000|2021-07-07 13:50:00|1097.4|1092.4|1097.8|1092.8|1098.4|1093.4|1096.4|1091.4|202
1625666100000|2021-07-07 13:55:00|1098|1093|1098.8|1093.8|1099.1|1094.1|1098|1093|209
1625666400000|2021-07-07 14:00:00|1098.7|1093.7|1094.1|1089.1|1098.7|1093.7|1093.9|1088.9|283
1625666700000|2021-07-07 14:05:00|1093.9|1088.9|1092.7|1087.7|1095.9|1090.9|1092.5|1087.5|295
1625667000000|2021-07-07 14:10:00|1092.6|1087.6|1093.8|1088.8|1094.6|1089.6|1091.1|1086.1|287
1625667300000|2021-07-07 14:15:00|1093.7|1088.7|1092.6|1087.6|1094.1|1089.1|1092.5|1087.5|233
1625667600000|2021-07-07 14:20:00|1092.5|1087.5|1090.9|1085.9|1092.6|1087.6|1090.2|1085.2|212
1625667900000|2021-07-07 14:25:00|1091|1086|1089.4|1084.4|1091.8|1086.8|1088.2|1083.2|310
1625668200000|2021-07-07 14:30:00|1089.2|1084.2|1083|1078|1089.7|1084.7|1079.2|1074.2|411
1625668500000|2021-07-07 14:35:00|1082.9|1077.9|1083.8|1078.8|1089.7|1084.7|1081.7|1076.7|227
1625668800000|2021-07-07 14:40:00|1083.7|1078.7|1087|1082|1087.2|1082.2|1082.9|1077.9|238
1625669100000|2021-07-07 14:45:00|1086.7|1081.7|1087.8|1082.8|1088.9|1083.9|1085.1|1080.1|248
1625669400000|2021-07-07 14:50:00|1087.9|1082.9|1091.9|1086.9|1091.9|1086.9|1087.1|1082.1|181
1625669700000|2021-07-07 14:55:00|1091.8|1086.8|1092.6|1087.6|1093.6|1088.6|1091.5|1086.5|154
1625670000000|2021-07-07 15:00:00|1092.7|1087.7|1091.8|1086.8|1093.3|1088.3|1091.1|1086.1|156
1625670300000|2021-07-07 15:05:00|1091.7|1086.7|1089.9|1084.9|1092.5|1087.5|1089.1|1084.1|145
1625670600000|2021-07-07 15:10:00|1090|1085|1090.2|1085.2|1090.6|1085.6|1089|1084|99
1625670900000|2021-07-07 15:15:00|1090.3|1085.3|1090.4|1085.4|1091.7|1086.7|1089|1084|181
1625671200000|2021-07-07 15:20:00|1090.3|1085.3|1091.3|1086.3|1091.7|1086.7|1090.3|1085.3|78
1625671500000|2021-07-07 15:25:00|1091.2|1086.2|1090.7|1085.7|1092|1087|1090.7|1085.7|175
1625671800000|2021-07-07 15:30:00|1090.6|1085.6|1089.9|1084.9|1090.7|1085.7|1089.3|1084.3|125
1625672100000|2021-07-07 15:35:00|1089.8|1084.8|1091.3|1086.3|1091.7|1086.7|1089.6|1084.6|122
1625672400000|2021-07-07 15:40:00|1091.4|1086.4|1092.3|1087.3|1093.1|1088.1|1091.2|1086.2|107
1625672700000|2021-07-07 15:45:00|1092.2|1087.2|1091.7|1086.7|1092.6|1087.6|1091.3|1086.3|74
1625673000000|2021-07-07 15:50:00|1091.8|1086.8|1091.7|1086.7|1092.7|1087.7|1091.3|1086.3|68
1625673300000|2021-07-07 15:55:00|1091.8|1086.8|1091.4|1086.4|1092|1087|1090.6|1085.6|90
1625673600000|2021-07-07 16:00:00|1091.5|1086.5|1091.5|1086.5|1091.7|1086.7|1090.4|1085.4|108
1625673900000|2021-07-07 16:05:00|1091.6|1086.6|1091.5|1086.5|1092.2|1087.2|1091.2|1086.2|85
1625674200000|2021-07-07 16:10:00|1091.4|1086.4|1091.9|1086.9|1092.4|1087.4|1091.3|1086.3|81
1625674500000|2021-07-07 16:15:00|1091.8|1086.8|1092|1087|1092|1087|1091.2|1086.2|105
1625674800000|2021-07-07 16:20:00|1091.9|1086.9|1091.1|1086.1|1092.2|1087.2|1090.8|1085.8|74
1625675100000|2021-07-07 16:25:00|1091|1086|1090.1|1085.1|1091|1086|1089.9|1084.9|98
1625675400000|2021-07-07 16:30:00|1090.2|1085.2|1089.6|1084.6|1090.2|1085.2|1088.8|1083.8|99
1625675700000|2021-07-07 16:35:00|1089.5|1084.5|1089.4|1084.4|1089.7|1084.7|1089.1|1084.1|145
1625676000000|2021-07-07 16:40:00|1089.3|1084.3|1089.1|1084.1|1089.6|1084.6|1088.9|1083.9|106
1625676300000|2021-07-07 16:45:00|1089.2|1084.2|1089.3|1084.3|1089.5|1084.5|1088.5|1083.5|122
1625676600000|2021-07-07 16:50:00|1089.2|1084.2|1089.8|1084.8|1089.8|1084.8|1088.4|1083.4|79
1625676900000|2021-07-07 16:55:00|1089.7|1084.7|1089.7|1084.7|1090.5|1085.5|1089.2|1084.2|105
1625677200000|2021-07-07 17:00:00|1090|1085|1088.3|1083.3|1090.2|1085.2|1088.1|1083.1|122
1625677500000|2021-07-07 17:05:00|1088.2|1083.2|1087.9|1082.9|1088.7|1083.7|1087.9|1082.9|76
1625677800000|2021-07-07 17:10:00|1088|1083|1088.1|1083.1|1089.1|1084.1|1087.9|1082.9|80
1625678100000|2021-07-07 17:15:00|1087.9|1082.9|1088.7|1083.7|1089.3|1084.3|1087.9|1082.9|87
1625678400000|2021-07-07 17:20:00|1088.6|1083.6|1088.1|1083.1|1088.7|1083.7|1087.8|1082.8|85
1625678700000|2021-07-07 17:25:00|1088.3|1083.3|1088.1|1083.1|1088.5|1083.5|1087.8|1082.8|104
1625679000000|2021-07-07 17:30:00|1088|1083|1088.8|1083.8|1089.8|1084.8|1087.8|1082.8|117
1625679300000|2021-07-07 17:35:00|1088.6|1083.6|1089.6|1084.6|1089.7|1084.7|1088.5|1083.5|91
1625679600000|2021-07-07 17:40:00|1089.5|1084.5|1089.6|1084.6|1089.9|1084.9|1089.1|1084.1|103
1625679900000|2021-07-07 17:45:00|1089.7|1084.7|1090.4|1085.4|1090.6|1085.6|1089.7|1084.7|99
1625680200000|2021-07-07 17:50:00|1090.3|1085.3|1090.7|1085.7|1091.2|1086.2|1090|1085|121
1625680500000|2021-07-07 17:55:00|1090.6|1085.6|1096.1|1078.9|1096.5|1086.1|1089.5|1078.9|108
1625680800000|2021-07-07 18:00:00|1096.3|1079|1096.2|1091.2|1097|1092|1089.6|1079|362
1625681100000|2021-07-07 18:05:00|1096.3|1091.3|1095.7|1090.7|1096.3|1091.3|1093.6|1088.6|420
1625681400000|2021-07-07 18:10:00|1096.1|1091.1|1093.3|1088.3|1096.4|1091.4|1093.3|1088.3|210
1625681700000|2021-07-07 18:15:00|1093.5|1088.5|1094.3|1089.3|1094.3|1089.3|1092.5|1087.5|230
1625682000000|2021-07-07 18:20:00|1094.4|1089.4|1093.5|1088.5|1094.6|1089.6|1092.9|1087.9|202
1625682300000|2021-07-07 18:25:00|1093.6|1088.6|1093.7|1088.7|1094.1|1089.1|1093.2|1088.2|121
1625682600000|2021-07-07 18:30:00|1093.6|1088.6|1093.4|1088.4|1093.8|1088.8|1092.6|1087.6|141
1625682900000|2021-07-07 18:35:00|1093.3|1088.3|1092.9|1087.9|1093.8|1088.8|1092.8|1087.8|88
1625683200000|2021-07-07 18:40:00|1093|1088|1093.3|1088.3|1093.9|1088.9|1092.9|1087.9|140
1625683500000|2021-07-07 18:45:00|1093.2|1088.2|1093.8|1088.8|1093.9|1088.9|1092.9|1087.9|118
1625683800000|2021-07-07 18:50:00|1093.7|1088.7|1092.4|1087.4|1093.9|1088.9|1092.3|1087.3|110
1625684100000|2021-07-07 18:55:00|1092.5|1087.5|1092.9|1087.9|1093|1088|1092|1087|100
1625684400000|2021-07-07 19:00:00|1092.8|1087.8|1092.6|1087.6|1092.8|1087.8|1092|1087|46
1625684700000|2021-07-07 19:05:00|1092.7|1087.7|1092.5|1087.5|1092.7|1087.7|1091.7|1086.7|111
1625685000000|2021-07-07 19:10:00|1092.6|1087.6|1092|1087|1092.6|1087.6|1091.6|1086.6|50
1625685300000|2021-07-07 19:15:00|1091.8|1086.8|1091.9|1086.9|1092.2|1087.2|1091.6|1086.6|101
1625685600000|2021-07-07 19:20:00|1091.7|1086.7|1091.8|1086.8|1092.3|1087.3|1091.4|1086.4|72
1625685900000|2021-07-07 19:25:00|1091.9|1086.9|1091.6|1086.6|1091.9|1086.9|1091.5|1086.5|71
1625686200000|2021-07-07 19:30:00|1091.8|1086.8|1092.4|1087.4|1092.4|1087.4|1091.3|1086.3|117
1625686500000|2021-07-07 19:35:00|1092.3|1087.3|1091.8|1086.8|1092.4|1087.4|1091.7|1086.7|31
1625686800000|2021-07-07 19:40:00|1091.9|1086.9|1091.6|1086.6|1091.9|1086.9|1091.2|1086.2|61
1625687100000|2021-07-07 19:45:00|1091.7|1086.7|1091.7|1086.7|1091.7|1086.7|1091.6|1086.6|21
1625687400000|2021-07-07 19:50:00|1091.6|1086.6|1091.7|1086.7|1092|1087|1091.3|1086.3|49
1625687700000|2021-07-07 19:55:00|1091.6|1086.6|1091|1086|1091.6|1086.6|1089.7|1084.7|86
1625688000000|2021-07-07 20:00:00|1090.9|1085.9|1090.4|1085.4|1091.1|1086.1|1090.2|1085.2|38
1625688300000|2021-07-07 20:05:00|1090.5|1085.5|1090.1|1085.1|1090.5|1085.5|1089.7|1084.7|50
1625688600000|2021-07-07 20:10:00|1090.2|1085.2|1090.5|1085.5|1090.9|1085.9|1089.8|1084.8|27
1625688900000|2021-07-07 20:15:00|1090.6|1085.6|1090.9|1085.9|1090.9|1085.9|1090.3|1085.3|22
1625689200000|2021-07-07 20:20:00|1091|1086|1091.2|1086.2|1091.2|1086.2|1090.8|1085.8|14
1625689500000|2021-07-07 20:25:00|1091.4|1086.4|1091.2|1086.2|1091.5|1086.5|1091.1|1086.1|8
1625689800000|2021-07-07 20:30:00|1091.1|1086.1|1092|1087|1092|1087|1091.1|1086.1|10
1625690100000|2021-07-07 20:35:00|1092.1|1087.1|1091.9|1086.9|1092.3|1087.3|1091.7|1086.7|13
1625690400000|2021-07-07 20:40:00|1091.8|1086.8|1092.1|1087.1|1092.4|1087.4|1091.8|1086.8|36
1625690700000|2021-07-07 20:45:00|1092.2|1087.2|1091.8|1086.8|1092.2|1087.2|1091.8|1086.8|23
1625691000000|2021-07-07 20:50:00|1091.9|1086.9|1092.2|1087.2|1092.3|1087.3|1091.7|1086.7|29
1625691300000|2021-07-07 20:55:00|1092.3|1087.3|1094.9|1083.9|1095.7|1087.3|1092.1|1083.9|45
1625695200000|2021-07-07 22:00:00|1092.9|1087.9|1093.2|1088.2|1093.7|1088.7|1092.8|1087.8|22
1625695500000|2021-07-07 22:05:00|1093.3|1088.3|1093.1|1088.1|1093.3|1088.3|1093|1088|37
1625695800000|2021-07-07 22:10:00|1093.2|1088.2|1092.9|1087.9|1093.2|1088.2|1092.8|1087.8|18
1625696100000|2021-07-07 22:15:00|1092.8|1087.8|1093.1|1088.1|1093.2|1088.2|1092.8|1087.8|24
1625696400000|2021-07-07 22:20:00|1093.2|1088.2|1093.2|1088.2|1093.3|1088.3|1092.9|1087.9|20
1625696700000|2021-07-07 22:25:00|1093.3|1088.3|1093.1|1088.1|1093.4|1088.4|1093|1088|14
1625697000000|2021-07-07 22:30:00|1093.2|1088.2|1092|1087|1093.2|1088.2|1091.9|1086.9|18
1625697300000|2021-07-07 22:35:00|1091.9|1086.9|1093|1088|1093|1088|1091.9|1086.9|30
1625697600000|2021-07-07 22:40:00|1092.9|1087.9|1093.9|1088.9|1094|1089|1092.8|1087.8|17
1625697900000|2021-07-07 22:45:00|1093.5|1088.5|1093.4|1088.4|1093.5|1088.5|1093.2|1088.2|28
1625698200000|2021-07-07 22:50:00|1093.3|1088.3|1093.6|1088.6|1093.7|1088.7|1093|1088|18
1625698500000|2021-07-07 22:55:00|1093.7|1088.7|1093.6|1088.6|1093.7|1088.7|1093.2|1088.2|38
1625698800000|2021-07-07 23:00:00|1093.5|1088.5|1094|1089|1094.1|1089.1|1093.1|1088.1|30
1625699100000|2021-07-07 23:05:00|1094.1|1089.1|1093.2|1088.2|1094.3|1089.3|1093.1|1088.1|16
1625699400000|2021-07-07 23:10:00|1093.3|1088.3|1093.9|1088.9|1094.1|1089.1|1093.1|1088.1|14
1625699700000|2021-07-07 23:15:00|1093.8|1088.8|1094.2|1089.2|1094.2|1089.2|1093.8|1088.8|20
1625700000000|2021-07-07 23:20:00|1094.1|1089.1|1094.2|1089.2|1094.3|1089.3|1093.9|1088.9|17
1625700300000|2021-07-07 23:25:00|1094.1|1089.1|1093.7|1088.7|1094.1|1089.1|1093.5|1088.5|20
1625700600000|2021-07-07 23:30:00|1093.9|1088.9|1093.5|1088.5|1093.9|1088.9|1093.3|1088.3|22
1625700900000|2021-07-07 23:35:00|1093.6|1088.6|1093.7|1088.7|1093.8|1088.8|1093.5|1088.5|5
1625701200000|2021-07-07 23:40:00|1093.6|1088.6|1093|1088|1093.6|1088.6|1093|1088|23
1625701500000|2021-07-07 23:45:00|1092.7|1087.7|1092|1087|1092.9|1087.9|1091.5|1086.5|49
1625701800000|2021-07-07 23:50:00|1091.8|1086.8|1091.3|1086.3|1092|1087|1091.1|1086.1|38
1625702100000|2021-07-07 23:55:00|1091.5|1086.5|1091.4|1086.4|1091.8|1086.8|1091.2|1086.2|24
1625702400000|2021-07-08 00:00:00|1091.3|1086.3|1090.9|1085.9|1091.8|1086.8|1090.7|1085.7|84
1625702700000|2021-07-08 00:05:00|1090.8|1085.8|1090.2|1085.2|1091.5|1086.5|1090.2|1085.2|79
1625703000000|2021-07-08 00:10:00|1090.1|1085.1|1090.5|1085.5|1090.6|1085.6|1089.6|1084.6|17
1625703300000|2021-07-08 00:15:00|1090.6|1085.6|1090.7|1085.7|1090.7|1085.7|1090.4|1085.4|31
1625703600000|2021-07-08 00:20:00|1090.8|1085.8|1090.3|1085.3|1090.8|1085.8|1090.1|1085.1|19
1625703900000|2021-07-08 00:25:00|1090.2|1085.2|1090.6|1085.6|1090.8|1085.8|1090.1|1085.1|66
1625704200000|2021-07-08 00:30:00|1090.5|1085.5|1090.4|1085.4|1090.6|1085.6|1089.3|1084.3|33
1625704500000|2021-07-08 00:35:00|1090.5|1085.5|1090.4|1085.4|1090.8|1085.8|1090.2|1085.2|73
1625704800000|2021-07-08 00:40:00|1090.3|1085.3|1090.6|1085.6|1090.8|1085.8|1090.3|1085.3|25
1625705100000|2021-07-08 00:45:00|1090.5|1085.5|1090.4|1085.4|1090.6|1085.6|1090.3|1085.3|34
1625705400000|2021-07-08 00:50:00|1090.6|1085.6|1090.1|1085.1|1090.6|1085.6|1089.9|1084.9|38
1625705700000|2021-07-08 00:55:00|1090.2|1085.2|1090.3|1085.3|1090.3|1085.3|1089.7|1084.7|29
1625706000000|2021-07-08 01:00:00|1090|1085|1087.7|1082.7|1090.2|1085.2|1087|1082|162
1625706300000|2021-07-08 01:05:00|1087.6|1082.6|1088.4|1083.4|1089|1084|1087.6|1082.6|60
1625706600000|2021-07-08 01:10:00|1088.2|1083.2|1087.6|1082.6|1088.2|1083.2|1086.8|1081.8|65
1625706900000|2021-07-08 01:15:00|1087.7|1082.7|1085.8|1080.8|1087.7|1082.7|1085.7|1080.7|40
1625707200000|2021-07-08 01:20:00|1085.7|1080.7|1086.4|1081.4|1086.5|1081.5|1085.6|1080.6|49
1625707500000|2021-07-08 01:25:00|1086.5|1081.5|1087.4|1082.4|1087.9|1082.9|1086.4|1081.4|119
1625707800000|2021-07-08 01:30:00|1087.5|1082.5|1085.6|1080.6|1087.5|1082.5|1085.2|1080.2|162
1625708100000|2021-07-08 01:35:00|1085.5|1080.5|1086|1081|1086.2|1081.2|1084.9|1079.9|128
1625708400000|2021-07-08 01:40:00|1086.1|1081.1|1085.6|1080.6|1086.5|1081.5|1085.5|1080.5|74
1625708700000|2021-07-08 01:45:00|1085.5|1080.5|1084.5|1079.5|1085.6|1080.6|1084.5|1079.5|46
1625709000000|2021-07-08 01:50:00|1083.9|1078.9|1084.2|1079.2|1084.6|1079.6|1083.9|1078.9|40
1625709300000|2021-07-08 01:55:00|1084.3|1079.3|1083.8|1078.8|1084.6|1079.6|1083.7|1078.7|60
1625709600000|2021-07-08 02:00:00|1083.5|1078.5|1084.5|1079.5|1084.5|1079.5|1083|1078|116
1625709900000|2021-07-08 02:05:00|1084.4|1079.4|1083.9|1078.9|1085|1080|1083.6|1078.6|112
1625710200000|2021-07-08 02:10:00|1084|1079|1083.3|1078.3|1084.3|1079.3|1082.5|1077.5|70
1625710500000|2021-07-08 02:15:00|1083.2|1078.2|1083.3|1078.3|1084|1079|1083.2|1078.2|70
1625710800000|2021-07-08 02:20:00|1083.2|1078.2|1082.6|1077.6|1083.5|1078.5|1082.5|1077.5|36
1625711100000|2021-07-08 02:25:00|1082.5|1077.5|1081.4|1076.4|1083.4|1078.4|1081.3|1076.3|53
1625711400000|2021-07-08 02:30:00|1081.3|1076.3|1079|1074|1081.6|1076.6|1077.1|1072.1|85
1625711700000|2021-07-08 02:35:00|1079.1|1074.1|1078.3|1073.3|1079.1|1074.1|1077.2|1072.2|53
1625712000000|2021-07-08 02:40:00|1078.2|1073.2|1076.7|1071.7|1078.2|1073.2|1076.6|1071.6|70
1625712300000|2021-07-08 02:45:00|1076.6|1071.6|1076.7|1071.7|1076.8|1071.8|1076.1|1071.1|62
1625712600000|2021-07-08 02:50:00|1076.6|1071.6|1077.6|1072.6|1078.1|1073.1|1076.6|1071.6|108
1625712900000|2021-07-08 02:55:00|1077.7|1072.7|1078.6|1073.6|1078.8|1073.8|1077.6|1072.6|31
1625713200000|2021-07-08 03:00:00|1078.7|1073.7|1078.5|1073.5|1078.7|1073.7|1077.5|1072.5|51
1625713500000|2021-07-08 03:05:00|1078.3|1073.3|1079.8|1074.8|1079.9|1074.9|1078.3|1073.3|53
1625713800000|2021-07-08 03:10:00|1079.7|1074.7|1080.3|1075.3|1080.8|1075.8|1079.7|1074.7|108
1625714100000|2021-07-08 03:15:00|1080.2|1075.2|1080|1075|1080.4|1075.4|1079.9|1074.9|87
1625714400000|2021-07-08 03:20:00|1080.1|1075.1|1079.9|1074.9|1080.2|1075.2|1079.7|1074.7|41
1625714700000|2021-07-08 03:25:00|1079.8|1074.8|1080.3|1075.3|1080.3|1075.3|1079.2|1074.2|57
1625715000000|2021-07-08 03:30:00|1080.1|1075.1|1079.4|1074.4|1080.5|1075.5|1079.3|1074.3|101
1625715300000|2021-07-08 03:35:00|1079.3|1074.3|1080|1075|1080.1|1075.1|1079.1|1074.1|56
1625715600000|2021-07-08 03:40:00|1080.1|1075.1|1080|1075|1080.5|1075.5|1079.8|1074.8|29
1625715900000|2021-07-08 03:45:00|1080.1|1075.1|1080.2|1075.2|1080.5|1075.5|1080|1075|25
1625716200000|2021-07-08 03:50:00|1080.1|1075.1|1080.2|1075.2|1080.2|1075.2|1080.1|1075.1|34
1625716500000|2021-07-08 03:55:00|1080.1|1075.1|1080.4|1075.4|1080.7|1075.7|1080.1|1075.1|62
1625716800000|2021-07-08 04:00:00|1080.3|1075.3|1081.7|1076.7|1081.7|1076.7|1080.2|1075.2|45
1625717100000|2021-07-08 04:05:00|1081.5|1076.5|1082.3|1077.3|1082.3|1077.3|1081.5|1076.5|31
1625717400000|2021-07-08 04:10:00|1082.2|1077.2|1081.4|1076.4|1082.4|1077.4|1081.3|1076.3|51
1625717700000|2021-07-08 04:15:00|1081.3|1076.3|1080.8|1075.8|1081.5|1076.5|1080.7|1075.7|41
1625718000000|2021-07-08 04:20:00|1080.7|1075.7|1080.4|1075.4|1080.8|1075.8|1080.4|1075.4|15
1625718300000|2021-07-08 04:25:00|1080.3|1075.3|1080.5|1075.5|1080.6|1075.6|1080.1|1075.1|33
1625718600000|2021-07-08 04:30:00|1080.4|1075.4|1079.9|1074.9|1080.5|1075.5|1079.9|1074.9|32
1625718900000|2021-07-08 04:35:00|1080|1075|1080.2|1075.2|1080.5|1075.5|1079.9|1074.9|9
1625719200000|2021-07-08 04:40:00|1080.1|1075.1|1079.3|1074.3|1080.2|1075.2|1079.3|1074.3|42
1625719500000|2021-07-08 04:45:00|1079.4|1074.4|1079.1|1074.1|1079.4|1074.4|1078.7|1073.7|57
1625719800000|2021-07-08 04:50:00|1079.2|1074.2|1079.6|1074.6|1079.7|1074.7|1079.1|1074.1|17
1625720100000|2021-07-08 04:55:00|1079.7|1074.7|1079.5|1074.5|1080.3|1075.3|1079.4|1074.4|48
1625720400000|2021-07-08 05:00:00|1079.4|1074.4|1078.4|1073.4|1079.5|1074.5|1078.2|1073.2|27
1625720700000|2021-07-08 05:05:00|1078.3|1073.3|1077.6|1072.6|1078.6|1073.6|1076.6|1071.6|232
1625721000000|2021-07-08 05:10:00|1077.3|1072.3|1077.3|1072.3|1077.9|1072.9|1076.6|1071.6|125
1625721300000|2021-07-08 05:15:00|1077.4|1072.4|1078.4|1073.4|1078.4|1073.4|1076.7|1071.7|78
1625721600000|2021-07-08 05:20:00|1078.8|1073.8|1079.6|1074.6|1079.6|1074.6|1078.1|1073.1|53
1625721900000|2021-07-08 05:25:00|1079.7|1074.7|1081.1|1076.1|1081.2|1076.2|1079.6|1074.6|50
1625722200000|2021-07-08 05:30:00|1081|1076|1080.2|1075.2|1081|1076|1079.5|1074.5|60
1625722500000|2021-07-08 05:35:00|1080.3|1075.3|1081.5|1076.5|1081.6|1076.6|1079.6|1074.6|71
1625722800000|2021-07-08 05:40:00|1081.4|1076.4|1081.8|1076.8|1082.1|1077.1|1081.3|1076.3|72
1625723100000|2021-07-08 05:45:00|1081.7|1076.7|1080.4|1075.4|1081.9|1076.9|1080.2|1075.2|100
1625723400000|2021-07-08 05:50:00|1080.3|1075.3|1081.5|1076.5|1081.8|1076.8|1080|1075|48
1625723700000|2021-07-08 05:55:00|1081.4|1076.4|1081.1|1076.1|1081.7|1076.7|1081|1076|65
1625724000000|2021-07-08 06:00:00|1081|1076|1082.2|1077.2|1082.3|1077.3|1079.8|1074.8|140
1625724300000|2021-07-08 06:05:00|1082.1|1077.1|1081.7|1076.7|1082.6|1077.6|1081.2|1076.2|118
1625724600000|2021-07-08 06:10:00|1081.8|1076.8|1082|1077|1082.3|1077.3|1080.8|1075.8|112
1625724900000|2021-07-08 06:15:00|1081.9|1076.9|1081|1076|1081.9|1076.9|1080.4|1075.4|49
1625725200000|2021-07-08 06:20:00|1081.1|1076.1|1080.8|1075.8|1081.1|1076.1|1080|1075|29
1625725500000|2021-07-08 06:25:00|1080.7|1075.7|1080.8|1075.8|1081|1076|1080.6|1075.6|63
1625725800000|2021-07-08 06:30:00|1080.7|1075.7|1079.6|1074.6|1080.9|1075.9|1079.3|1074.3|52
1625726100000|2021-07-08 06:35:00|1079.5|1074.5|1079.3|1074.3|1080|1075|1078.4|1073.4|154
1625726400000|2021-07-08 06:40:00|1079|1074|1080.8|1075.8|1081|1076|1078.5|1073.5|84
1625726700000|2021-07-08 06:45:00|1080.6|1075.6|1080.3|1075.3|1080.7|1075.7|1079.9|1074.9|114
1625727000000|2021-07-08 06:50:00|1080.4|1075.4|1080.3|1075.3|1081|1076|1080.2|1075.2|94
1625727300000|2021-07-08 06:55:00|1080.2|1075.2|1079.9|1074.9|1080.2|1075.2|1079.1|1074.1|119
1625727600000|2021-07-08 07:00:00|1079.8|1074.8|1079|1074|1080.6|1075.6|1078.9|1073.9|138
1625727900000|2021-07-08 07:05:00|1078.9|1073.9|1080.9|1075.9|1081|1076|1078.3|1073.3|106
1625728200000|2021-07-08 07:10:00|1080.4|1075.4|1081.6|1076.6|1082.1|1077.1|1079.3|1074.3|93
1625728500000|2021-07-08 07:15:00|1081.5|1076.5|1083|1078|1083.1|1078.1|1080.7|1075.7|117
1625728800000|2021-07-08 07:20:00|1082.8|1077.8|1082.1|1077.1|1082.8|1077.8|1079.7|1074.7|141
1625729100000|2021-07-08 07:25:00|1082.2|1077.2|1082.2|1077.2|1083.4|1078.4|1081.9|1076.9|145
1625729400000|2021-07-08 07:30:00|1082.5|1077.5|1082.1|1077.1|1083.4|1078.4|1081.6|1076.6|107
1625729700000|2021-07-08 07:35:00|1082.2|1077.2|1082.7|1077.7|1082.8|1077.8|1081.6|1076.6|112
1625730000000|2021-07-08 07:40:00|1082.6|1077.6|1081|1076|1082.7|1077.7|1080.9|1075.9|123
1625730300000|2021-07-08 07:45:00|1080.9|1075.9|1081.6|1076.6|1082.1|1077.1|1079.3|1074.3|231
1625730600000|2021-07-08 07:50:00|1081.2|1076.2|1084.1|1079.1|1084.1|1079.1|1079.7|1074.7|280
1625730900000|2021-07-08 07:55:00|1084.2|1079.2|1084.4|1079.4|1085.3|1080.3|1082.9|1077.9|204
1625731200000|2021-07-08 08:00:00|1084.3|1079.3|1083.9|1078.9|1084.6|1079.6|1083.3|1078.3|277
1625731500000|2021-07-08 08:05:00|1083.8|1078.8|1083|1078|1084.4|1079.4|1082.6|1077.6|143
1625731800000|2021-07-08 08:10:00|1083.1|1078.1|1086.5|1081.5|1086.5|1081.5|1082.7|1077.7|194
1625732100000|2021-07-08 08:15:00|1086.6|1081.6|1085|1080|1086.6|1081.6|1084.1|1079.1|185
1625732400000|2021-07-08 08:20:00|1084.8|1079.8|1083.9|1078.9|1084.9|1079.9|1083.6|1078.6|191
1625732700000|2021-07-08 08:25:00|1083.8|1078.8|1085.5|1080.5|1086.4|1081.4|1083.6|1078.6|136
1625733000000|2021-07-08 08:30:00|1085.6|1080.6|1087.6|1082.6|1088.3|1083.3|1085.3|1080.3|274
1625733300000|2021-07-08 08:35:00|1087.7|1082.7|1086.6|1081.6|1087.7|1082.7|1085|1080|202
1625733600000|2021-07-08 08:40:00|1086.7|1081.7|1082.9|1077.9|1086.8|1081.8|1082.5|1077.5|181
1625733900000|2021-07-08 08:45:00|1082.8|1077.8|1083.3|1078.3|1084.6|1079.6|1082.1|1077.1|147
1625734200000|2021-07-08 08:50:00|1083.5|1078.5|1082.4|1077.4|1083.9|1078.9|1082.4|1077.4|85
1625734500000|2021-07-08 08:55:00|1082.5|1077.5|1084.6|1079.6|1085|1080|1082.4|1077.4|133
1625734800000|2021-07-08 09:00:00|1084.5|1079.5|1085.3|1080.3|1085.8|1080.8|1084.5|1079.5|95
1625735100000|2021-07-08 09:05:00|1085.2|1080.2|1084.3|1079.3|1085.6|1080.6|1084.3|1079.3|148
1625735400000|2021-07-08 09:10:00|1084.4|1079.4|1083.7|1078.7|1084.6|1079.6|1083.2|1078.2|113
1625735700000|2021-07-08 09:15:00|1083.8|1078.8|1084.7|1079.7|1085.4|1080.4|1083.4|1078.4|107
1625736000000|2021-07-08 09:20:00|1084.6|1079.6|1083.3|1078.3|1085|1080|1082.5|1077.5|179
1625736300000|2021-07-08 09:25:00|1083.4|1078.4|1084.2|1079.2|1084.2|1079.2|1082.8|1077.8|126
1625736600000|2021-07-08 09:30:00|1084.4|1079.4|1085|1080|1085.5|1080.5|1083.7|1078.7|59
1625736900000|2021-07-08 09:35:00|1085.1|1080.1|1085.4|1080.4|1085.6|1080.6|1084.1|1079.1|113
1625737200000|2021-07-08 09:40:00|1085.5|1080.5|1085.6|1080.6|1086.3|1081.3|1085.2|1080.2|106
1625737500000|2021-07-08 09:45:00|1085.7|1080.7|1084.9|1079.9|1085.9|1080.9|1084.9|1079.9|89
1625737800000|2021-07-08 09:50:00|1085|1080|1084.6|1079.6|1085.1|1080.1|1084|1079|152
1625738100000|2021-07-08 09:55:00|1085|1080|1082.7|1077.7|1085|1080|1082.6|1077.6|189
1625738400000|2021-07-08 10:00:00|1082.6|1077.6|1080.9|1075.9|1082.7|1077.7|1080.1|1075.1|102
1625738700000|2021-07-08 10:05:00|1080.8|1075.8|1079.1|1074.1|1080.9|1075.9|1078.9|1073.9|100
1625739000000|2021-07-08 10:10:00|1079|1074|1079|1074|1079.7|1074.7|1078.5|1073.5|87
1625739300000|2021-07-08 10:15:00|1079.1|1074.1|1077.7|1072.7|1079.1|1074.1|1075.1|1070.1|149
1625739600000|2021-07-08 10:20:00|1077.6|1072.6|1075|1070|1077.9|1072.9|1072.8|1067.8|199
1625739900000|2021-07-08 10:25:00|1074.8|1069.8|1075.1|1070.1|1075.5|1070.5|1074.5|1069.5|98
1625740200000|2021-07-08 10:30:00|1075|1070|1076.6|1071.6|1076.6|1071.6|1073.6|1068.6|130
1625740500000|2021-07-08 10:35:00|1076.7|1071.7|1075.2|1070.2|1076.9|1071.9|1074.8|1069.8|77
1625740800000|2021-07-08 10:40:00|1075.4|1070.4|1074.4|1069.4|1076.2|1071.2|1074.3|1069.3|58
1625741100000|2021-07-08 10:45:00|1074.5|1069.5|1076.8|1071.8|1076.9|1071.9|1074.2|1069.2|72
1625741400000|2021-07-08 10:50:00|1076.9|1071.9|1079.1|1074.1|1079.8|1074.8|1076.3|1071.3|185
1625741700000|2021-07-08 10:55:00|1079|1074|1081.1|1076.1|1081.3|1076.3|1078.3|1073.3|167
1625742000000|2021-07-08 11:00:00|1081.2|1076.2|1079.8|1074.8|1082.4|1077.4|1079|1074|143
1625742300000|2021-07-08 11:05:00|1079.7|1074.7|1081.2|1076.2|1081.7|1076.7|1078.9|1073.9|159
1625742600000|2021-07-08 11:10:00|1081|1076|1081.2|1076.2|1082|1077|1080.1|1075.1|131
1625742900000|2021-07-08 11:15:00|1081.3|1076.3|1080.6|1075.6|1081.5|1076.5|1080.1|1075.1|79
1625743200000|2021-07-08 11:20:00|1080.4|1075.4|1079.6|1074.6|1082|1077|1079.6|1074.6|78
1625743500000|2021-07-08 11:25:00|1079.5|1074.5|1079.4|1074.4|1079.9|1074.9|1078.5|1073.5|135
1625743800000|2021-07-08 11:30:00|1079.3|1074.3|1079|1074|1079.5|1074.5|1077.7|1072.7|195
1625744100000|2021-07-08 11:35:00|1078.9|1073.9|1076.8|1071.8|1079|1074|1076.6|1071.6|94
1625744400000|2021-07-08 11:40:00|1077.1|1072.1|1077.7|1072.7|1077.7|1072.7|1076.1|1071.1|114
1625744700000|2021-07-08 11:45:00|1077.6|1072.6|1078.4|1073.4|1078.5|1073.5|1076.6|1071.6|96
1625745000000|2021-07-08 11:50:00|1078.3|1073.3|1077.3|1072.3|1078.4|1073.4|1077|1072|65
1625745300000|2021-07-08 11:55:00|1077.2|1072.2|1077.1|1072.1|1078|1073|1076.9|1071.9|109
1625745600000|2021-07-08 12:00:00|1076.9|1071.9|1074.7|1069.7|1076.9|1071.9|1073.8|1068.8|206
1625745900000|2021-07-08 12:05:00|1074.8|1069.8|1074.6|1069.6|1076.2|1071.2|1074.2|1069.2|108
1625746200000|2021-07-08 12:10:00|1074.5|1069.5|1073.9|1068.9|1074.8|1069.8|1072.2|1067.2|179
1625746500000|2021-07-08 12:15:00|1074|1069|1078|1073|1078|1073|1073.9|1068.9|172
1625746800000|2021-07-08 12:20:00|1077.9|1072.9|1080.5|1075.5|1080.7|1075.7|1076.7|1071.7|192
1625747100000|2021-07-08 12:25:00|1080.4|1075.4|1080.9|1075.9|1081.1|1076.1|1078.3|1073.3|87
1625747400000|2021-07-08 12:30:00|1080.8|1075.8|1082.1|1077.1|1084.1|1079.1|1080.4|1075.4|234
1625747700000|2021-07-08 12:35:00|1082.2|1077.2|1081.4|1076.4|1083.7|1078.7|1079.5|1074.5|208
1625748000000|2021-07-08 12:40:00|1081.3|1076.3|1083.2|1078.2|1083.8|1078.8|1080.8|1075.8|175
1625748300000|2021-07-08 12:45:00|1083.4|1078.4|1082.5|1077.5|1083.9|1078.9|1081.6|1076.6|159
1625748600000|2021-07-08 12:50:00|1082.4|1077.4|1079.3|1074.3|1082.5|1077.5|1079.2|1074.2|173
1625748900000|2021-07-08 12:55:00|1079.2|1074.2|1076.9|1071.9|1080.2|1075.2|1076.4|1071.4|180
1625749200000|2021-07-08 13:00:00|1077|1072|1079|1074|1079.6|1074.6|1075.3|1070.3|340
1625749500000|2021-07-08 13:05:00|1079.1|1074.1|1075.6|1070.6|1079.2|1074.2|1075.2|1070.2|219
1625749800000|2021-07-08 13:10:00|1075.7|1070.7|1076.9|1071.9|1077.5|1072.5|1075.3|1070.3|138
1625750100000|2021-07-08 13:15:00|1076.8|1071.8|1078.7|1073.7|1079|1074|1076.6|1071.6|210
1625750400000|2021-07-08 13:20:00|1078.6|1073.6|1079.7|1074.7|1081.3|1076.3|1077.9|1072.9|182
1625750700000|2021-07-08 13:25:00|1079.5|1074.5|1081.9|1076.9|1082|1077|1079.3|1074.3|169
1625751000000|2021-07-08 13:30:00|1082|1077|1079.2|1074.2|1082.1|1077.1|1078.8|1073.8|299
1625751300000|2021-07-08 13:35:00|1079.1|1074.1|1079|1074|1080.1|1075.1|1077.2|1072.2|301
1625751600000|2021-07-08 13:40:00|1079.1|1074.1|1079.5|1074.5|1080.2|1075.2|1078|1073|261
1625751900000|2021-07-08 13:45:00|1079.6|1074.6|1076.8|1071.8|1079.8|1074.8|1076.6|1071.6|267
1625752200000|2021-07-08 13:50:00|1076.9|1071.9|1080|1075|1081|1076|1075.7|1070.7|236
1625752500000|2021-07-08 13:55:00|1080.3|1075.3|1079.7|1074.7|1080.3|1075.3|1077.2|1072.2|340
1625752800000|2021-07-08 14:00:00|1079.8|1074.8|1078|1073|1079.8|1074.8|1075.4|1070.4|368
1625753100000|2021-07-08 14:05:00|1078.1|1073.1|1074.2|1069.2|1078.2|1073.2|1074.1|1069.1|351
1625753400000|2021-07-08 14:10:00|1074.5|1069.5|1076.5|1071.5|1077.2|1072.2|1074.4|1069.4|218
1625753700000|2021-07-08 14:15:00|1076.7|1071.7|1077|1072|1077.9|1072.9|1074.8|1069.8|278
1625754000000|2021-07-08 14:20:00|1076.6|1071.6|1075.2|1070.2|1077.1|1072.1|1073.5|1068.5|177
1625754300000|2021-07-08 14:25:00|1075.3|1070.3|1075.9|1070.9|1077.1|1072.1|1074|1069|292
1625754600000|2021-07-08 14:30:00|1076|1071|1075.3|1070.3|1076.6|1071.6|1074.8|1069.8|219
1625754900000|2021-07-08 14:35:00|1075.4|1070.4|1074|1069|1076.1|1071.1|1073.6|1068.6|277
1625755200000|2021-07-08 14:40:00|1074.1|1069.1|1075.6|1070.6|1076.3|1071.3|1073.6|1068.6|319
1625755500000|2021-07-08 14:45:00|1075.5|1070.5|1073.9|1068.9|1076.1|1071.1|1073.9|1068.9|255
1625755800000|2021-07-08 14:50:00|1074|1069|1073.1|1068.1|1074|1069|1072.2|1067.2|280
1625756100000|2021-07-08 14:55:00|1073.2|1068.2|1072.3|1067.3|1073.3|1068.3|1071.6|1066.6|302
1625756400000|2021-07-08 15:00:00|1072.2|1067.2|1073.1|1068.1|1073.8|1068.8|1072.1|1067.1|339
1625756700000|2021-07-08 15:05:00|1073.2|1068.2|1073|1068|1074.1|1069.1|1072.2|1067.2|342
1625757000000|2021-07-08 15:10:00|1073.1|1068.1|1074.8|1069.8|1075.9|1070.9|1073|1068|197
1625757300000|2021-07-08 15:15:00|1075.1|1070.1|1074.1|1069.1|1075.5|1070.5|1073.4|1068.4|353
1625757600000|2021-07-08 15:20:00|1074.2|1069.2|1074|1069|1074.6|1069.6|1073.5|1068.5|182
1625757900000|2021-07-08 15:25:00|1073.9|1068.9|1073.9|1068.9|1074.9|1069.9|1073.5|1068.5|144
1625758200000|2021-07-08 15:30:00|1073.8|1068.8|1073.2|1068.2|1074.4|1069.4|1072.8|1067.8|179
1625758500000|2021-07-08 15:35:00|1073.1|1068.1|1073.7|1068.7|1073.9|1068.9|1072.3|1067.3|128
1625758800000|2021-07-08 15:40:00|1073.8|1068.8|1074.8|1069.8|1075.1|1070.1|1073.3|1068.3|144
1625759100000|2021-07-08 15:45:00|1074.9|1069.9|1078.6|1073.6|1078.7|1073.7|1074.9|1069.9|228
1625759400000|2021-07-08 15:50:00|1078.5|1073.5|1079.1|1074.1|1080.2|1075.2|1078.2|1073.2|158
1625759700000|2021-07-08 15:55:00|1078.8|1073.8|1078.6|1073.6|1079.6|1074.6|1078.6|1073.6|227
1625760000000|2021-07-08 16:00:00|1078.5|1073.5|1079.8|1074.8|1079.8|1074.8|1077.6|1072.6|206
1625760300000|2021-07-08 16:05:00|1079.7|1074.7|1080.2|1075.2|1080.3|1075.3|1079.3|1074.3|98
1625760600000|2021-07-08 16:10:00|1080.3|1075.3|1080.6|1075.6|1081.4|1076.4|1080.3|1075.3|120
1625760900000|2021-07-08 16:15:00|1080.5|1075.5|1081.1|1076.1|1081.4|1076.4|1080.3|1075.3|99
1625761200000|2021-07-08 16:20:00|1081.2|1076.2|1081.4|1076.4|1081.8|1076.8|1081.2|1076.2|85
1625761500000|2021-07-08 16:25:00|1081.3|1076.3|1082.3|1077.3|1082.8|1077.8|1081.1|1076.1|137
1625761800000|2021-07-08 16:30:00|1082.4|1077.4|1082.5|1077.5|1082.9|1077.9|1082.2|1077.2|63
1625762100000|2021-07-08 16:35:00|1082.4|1077.4|1082.7|1077.7|1083.4|1078.4|1082.4|1077.4|82
1625762400000|2021-07-08 16:40:00|1082.6|1077.6|1082.8|1077.8|1083.2|1078.2|1082.4|1077.4|65
1625762700000|2021-07-08 16:45:00|1082.9|1077.9|1082.2|1077.2|1082.9|1077.9|1082.2|1077.2|79
1625763000000|2021-07-08 16:50:00|1082.3|1077.3|1082.3|1077.3|1082.9|1077.9|1082|1077|109
1625763300000|2021-07-08 16:55:00|1082.2|1077.2|1081.6|1076.6|1082.8|1077.8|1081.3|1076.3|115
1625763600000|2021-07-08 17:00:00|1081.5|1076.5|1082.6|1077.6|1082.9|1077.9|1081.3|1076.3|106
1625763900000|2021-07-08 17:05:00|1082.7|1077.7|1082.8|1077.8|1083|1078|1082.4|1077.4|124
1625764200000|2021-07-08 17:10:00|1082.9|1077.9|1082|1077|1083.4|1078.4|1081.8|1076.8|83
1625764500000|2021-07-08 17:15:00|1082.1|1077.1|1082.4|1077.4|1083.3|1078.3|1082.1|1077.1|96
1625764800000|2021-07-08 17:20:00|1082.3|1077.3|1081.7|1076.7|1082.5|1077.5|1081.7|1076.7|96
1625765100000|2021-07-08 17:25:00|1081.8|1076.8|1081.6|1076.6|1082.2|1077.2|1081.4|1076.4|83
1625765400000|2021-07-08 17:30:00|1081.7|1076.7|1082|1077|1082.1|1077.1|1081.4|1076.4|93
1625765700000|2021-07-08 17:35:00|1082.1|1077.1|1082.2|1077.2|1082.2|1077.2|1081.6|1076.6|104
1625766000000|2021-07-08 17:40:00|1082.5|1077.5|1082.1|1077.1|1082.5|1077.5|1081.6|1076.6|38
1625766300000|2021-07-08 17:45:00|1082.2|1077.2|1081.7|1076.7|1082.2|1077.2|1081.7|1076.7|71
1625766600000|2021-07-08 17:50:00|1081.6|1076.6|1081.4|1076.4|1082|1077|1081.4|1076.4|58
1625766900000|2021-07-08 17:55:00|1081.5|1076.5|1081.7|1076.7|1081.7|1076.7|1081.4|1076.4|35
1625767200000|2021-07-08 18:00:00|1081.8|1076.8|1081.2|1076.2|1081.9|1076.9|1081.2|1076.2|40
1625767500000|2021-07-08 18:05:00|1081.3|1076.3|1081.2|1076.2|1081.5|1076.5|1081.1|1076.1|61
1625767800000|2021-07-08 18:10:00|1081.3|1076.3|1081.6|1076.6|1081.6|1076.6|1081.3|1076.3|70
1625768100000|2021-07-08 18:15:00|1081.5|1076.5|1079.8|1074.8|1081.6|1076.6|1079.7|1074.7|75
1625768400000|2021-07-08 18:20:00|1079.9|1074.9|1079.8|1074.8|1080|1075|1079.4|1074.4|137
1625768700000|2021-07-08 18:25:00|1079.7|1074.7|1080.1|1075.1|1080.1|1075.1|1079.4|1074.4|167
1625769000000|2021-07-08 18:30:00|1080|1075|1079.5|1074.5|1080.1|1075.1|1078.7|1073.7|108
1625769300000|2021-07-08 18:35:00|1079.4|1074.4|1079|1074|1079.5|1074.5|1078.6|1073.6|69
1625769600000|2021-07-08 18:40:00|1079.1|1074.1|1078.6|1073.6|1079.3|1074.3|1078.6|1073.6|46
1625769900000|2021-07-08 18:45:00|1078.5|1073.5|1078.9|1073.9|1079.3|1074.3|1078.5|1073.5|142
1625770200000|2021-07-08 18:50:00|1078.8|1073.8|1079.1|1074.1|1079.3|1074.3|1078.6|1073.6|111
1625770500000|2021-07-08 18:55:00|1079|1074|1079.4|1074.4|1080.1|1075.1|1079|1074|119
1625770800000|2021-07-08 19:00:00|1079.5|1074.5|1080.3|1075.3|1080.4|1075.4|1079.4|1074.4|102
1625771100000|2021-07-08 19:05:00|1080.2|1075.2|1080|1075|1080.3|1075.3|1079.5|1074.5|78
1625771400000|2021-07-08 19:10:00|1080.1|1075.1|1078.9|1073.9|1080.3|1075.3|1078.9|1073.9|125
1625771700000|2021-07-08 19:15:00|1078.8|1073.8|1078.2|1073.2|1079.2|1074.2|1077.8|1072.8|96
1625772000000|2021-07-08 19:20:00|1078.1|1073.1|1079|1074|1079.4|1074.4|1078.1|1073.1|103
1625772300000|2021-07-08 19:25:00|1078.9|1073.9|1079|1074|1079.3|1074.3|1078.8|1073.8|71
1625772600000|2021-07-08 19:30:00|1079.1|1074.1|1079|1074|1079.2|1074.2|1078.8|1073.8|131
1625772900000|2021-07-08 19:35:00|1079.1|1074.1|1080|1075|1080.1|1075.1|1078.9|1073.9|61
1625773200000|2021-07-08 19:40:00|1079.9|1074.9|1080|1075|1080.6|1075.6|1079.8|1074.8|106
1625773500000|2021-07-08 19:45:00|1079.9|1074.9|1079.9|1074.9|1080.2|1075.2|1079.7|1074.7|99
1625773800000|2021-07-08 19:50:00|1079.7|1074.7|1080.6|1075.6|1080.9|1075.9|1079.6|1074.6|42
1625774100000|2021-07-08 19:55:00|1080.7|1075.7|1081|1076|1081.4|1076.4|1080.3|1075.3|108
1625774400000|2021-07-08 20:00:00|1080.9|1075.9|1081|1076|1081.4|1076.4|1080.8|1075.8|48
1625774700000|2021-07-08 20:05:00|1080.9|1075.9|1080.9|1075.9|1080.9|1075.9|1080.4|1075.4|22
1625775000000|2021-07-08 20:10:00|1081|1076|1079.3|1074.3|1081.3|1076.3|1079.3|1074.3|61
1625775300000|2021-07-08 20:15:00|1079.4|1074.4|1079.3|1074.3|1079.7|1074.7|1079.3|1074.3|17
1625775600000|2021-07-08 20:20:00|1079.4|1074.4|1079.6|1074.6|1079.8|1074.8|1079.4|1074.4|27
1625775900000|2021-07-08 20:25:00|1079.5|1074.5|1079.5|1074.5|1079.8|1074.8|1079.4|1074.4|26
1625776200000|2021-07-08 20:30:00|1079.6|1074.6|1079.8|1074.8|1079.8|1074.8|1079.4|1074.4|39
1625776500000|2021-07-08 20:35:00|1079.6|1074.6|1079.5|1074.5|1079.8|1074.8|1079.3|1074.3|29
1625776800000|2021-07-08 20:40:00|1079.7|1074.7|1079.8|1074.8|1080|1075|1079.5|1074.5|27
1625777100000|2021-07-08 20:45:00|1079.9|1074.9|1079|1074|1079.9|1074.9|1078.7|1073.7|58
1625777400000|2021-07-08 20:50:00|1079.1|1074.1|1079.8|1074.8|1080|1075|1079.1|1074.1|21
1625777700000|2021-07-08 20:55:00|1079.9|1074.9|1083.4|1071.3|1084.7|1075|1079.8|1071.3|81
1625781600000|2021-07-08 22:00:00|1083|1074.2|1081|1076|1083.4|1076.3|1080.7|1074.2|62
1625781900000|2021-07-08 22:05:00|1081.1|1076.1|1081.7|1076.7|1081.7|1076.7|1081|1076|9
1625782500000|2021-07-08 22:15:00|1081.8|1076.8|1081.9|1076.9|1081.9|1076.9|1081.8|1076.8|12
1625782800000|2021-07-08 22:20:00|1081.8|1076.8|1081.8|1076.8|1081.8|1076.8|1081.7|1076.7|3
1625783100000|2021-07-08 22:25:00|1081.9|1076.9|1081.9|1076.9|1081.9|1076.9|1081.8|1076.8|11
1625783400000|2021-07-08 22:30:00|1081.8|1076.8|1081.6|1076.6|1081.8|1076.8|1081.6|1076.6|18
1625783700000|2021-07-08 22:35:00|1082|1077|1081.6|1076.6|1082|1077|1081.5|1076.5|21
1625784000000|2021-07-08 22:40:00|1081.7|1076.7|1081.5|1076.5|1081.9|1076.9|1081.3|1076.3|18
1625784300000|2021-07-08 22:45:00|1081.7|1076.7|1081.6|1076.6|1081.9|1076.9|1081.6|1076.6|6
1625784600000|2021-07-08 22:50:00|1081.5|1076.5|1081.6|1076.6|1081.7|1076.7|1081.3|1076.3|25
1625784900000|2021-07-08 22:55:00|1081.5|1076.5|1081.5|1076.5|1081.6|1076.6|1081.4|1076.4|9
1625785200000|2021-07-08 23:00:00|1081.6|1076.6|1082.2|1077.2|1082.2|1077.2|1081.5|1076.5|30
1625785500000|2021-07-08 23:05:00|1082.1|1077.1|1082|1077|1082.2|1077.2|1082|1077|23
1625785800000|2021-07-08 23:10:00|1081.9|1076.9|1082.4|1077.4|1082.5|1077.5|1081.9|1076.9|25
1625786100000|2021-07-08 23:15:00|1082.3|1077.3|1082.7|1077.7|1082.8|1077.8|1082.3|1077.3|20
1625786400000|2021-07-08 23:20:00|1082.8|1077.8|1083.1|1078.1|1083.2|1078.2|1082.7|1077.7|34
1625786700000|2021-07-08 23:25:00|1083.2|1078.2|1082.8|1077.8|1083.2|1078.2|1082.6|1077.6|20
1625787000000|2021-07-08 23:30:00|1082.9|1077.9|1082.5|1077.5|1082.9|1077.9|1082.3|1077.3|92
1625787300000|2021-07-08 23:35:00|1082.6|1077.6|1083|1078|1083.1|1078.1|1082.5|1077.5|9
1625787600000|2021-07-08 23:40:00|1082.9|1077.9|1083.7|1078.7|1084.1|1079.1|1082.9|1077.9|36
1625787900000|2021-07-08 23:45:00|1083.6|1078.6|1083.3|1078.3|1083.7|1078.7|1083.2|1078.2|25
1625788200000|2021-07-08 23:50:00|1083.2|1078.2|1082.8|1077.8|1083.7|1078.7|1082.8|1077.8|37
1625788500000|2021-07-08 23:55:00|1082.7|1077.7|1082.7|1077.7|1083.4|1078.4|1082.3|1077.3|46
1625788800000|2021-07-09 00:00:00|1082.6|1077.6|1083.7|1078.7|1084.3|1079.3|1082.1|1077.1|82
1625789100000|2021-07-09 00:05:00|1083.8|1078.8|1084.6|1079.6|1084.8|1079.8|1083.2|1078.2|33
1625789400000|2021-07-09 00:10:00|1084.4|1079.4|1084|1079|1084.5|1079.5|1083.4|1078.4|29
1625789700000|2021-07-09 00:15:00|1083.9|1078.9|1083.3|1078.3|1084.5|1079.5|1083.1|1078.1|47
1625790000000|2021-07-09 00:20:00|1083.4|1078.4|1082.8|1077.8|1084|1079|1082.7|1077.7|73
1625790300000|2021-07-09 00:25:00|1082.7|1077.7|1082.6|1077.6|1083|1078|1082|1077|54
1625790600000|2021-07-09 00:30:00|1082.7|1077.7|1082.3|1077.3|1082.9|1077.9|1082|1077|60
1625790900000|2021-07-09 00:35:00|1082.2|1077.2|1082.2|1077.2|1082.2|1077.2|1081.5|1076.5|48
1625791200000|2021-07-09 00:40:00|1082.1|1077.1|1082.3|1077.3|1082.3|1077.3|1082|1077|37
1625791500000|2021-07-09 00:45:00|1082.2|1077.2|1082.1|1077.1|1082.3|1077.3|1081.7|1076.7|40
1625791800000|2021-07-09 00:50:00|1082.2|1077.2|1082.9|1077.9|1082.9|1077.9|1082.2|1077.2|37
1625792100000|2021-07-09 00:55:00|1082.8|1077.8|1081.9|1076.9|1082.9|1077.9|1081.2|1076.2|60
1625792400000|2021-07-09 01:00:00|1081.8|1076.8|1081|1076|1082.3|1077.3|1080.5|1075.5|142
1625792700000|2021-07-09 01:05:00|1080.9|1075.9|1082.3|1077.3|1082.3|1077.3|1080.7|1075.7|83
1625793000000|2021-07-09 01:10:00|1082.2|1077.2|1082.2|1077.2|1082.5|1077.5|1081.8|1076.8|26
1625793300000|2021-07-09 01:15:00|1082.1|1077.1|1082.2|1077.2|1082.8|1077.8|1082|1077|51
1625793600000|2021-07-09 01:20:00|1082.5|1077.5|1082.3|1077.3|1082.9|1077.9|1082|1077|57
1625793900000|2021-07-09 01:25:00|1082.2|1077.2|1082.4|1077.4|1083.1|1078.1|1082.2|1077.2|39
1625794200000|2021-07-09 01:30:00|1082.3|1077.3|1083.2|1078.2|1083.2|1078.2|1081.6|1076.6|92
1625794500000|2021-07-09 01:35:00|1083.1|1078.1|1083.2|1078.2|1083.3|1078.3|1082.6|1077.6|69
1625794800000|2021-07-09 01:40:00|1083.1|1078.1|1082|1077|1083.1|1078.1|1081.7|1076.7|103
1625795100000|2021-07-09 01:45:00|1081.9|1076.9|1082.2|1077.2|1082.7|1077.7|1081.9|1076.9|106
1625795400000|2021-07-09 01:50:00|1082.3|1077.3|1081.3|1076.3|1082.5|1077.5|1081.3|1076.3|30
1625795700000|2021-07-09 01:55:00|1081.2|1076.2|1081.3|1076.3|1081.4|1076.4|1080.6|1075.6|34
1625796000000|2021-07-09 02:00:00|1081.4|1076.4|1079.9|1074.9|1081.9|1076.9|1079.7|1074.7|77
1625796300000|2021-07-09 02:05:00|1079.8|1074.8|1080.3|1075.3|1080.6|1075.6|1078.9|1073.9|64
1625796600000|2021-07-09 02:10:00|1080.2|1075.2|1081.1|1076.1|1081.1|1076.1|1079|1074|92
1625796900000|2021-07-09 02:15:00|1081|1076|1080.2|1075.2|1081.2|1076.2|1080.2|1075.2|43
1625797200000|2021-07-09 02:20:00|1080.3|1075.3|1080.2|1075.2|1080.4|1075.4|1079.6|1074.6|32
1625797500000|2021-07-09 02:25:00|1080.1|1075.1|1080.4|1075.4|1080.4|1075.4|1079.6|1074.6|27
1625797800000|2021-07-09 02:30:00|1080.6|1075.6|1081.7|1076.7|1081.8|1076.8|1080.2|1075.2|49
1625798100000|2021-07-09 02:35:00|1081.8|1076.8|1082.2|1077.2|1082.6|1077.6|1081.7|1076.7|53
1625798400000|2021-07-09 02:40:00|1082.6|1077.6|1082.5|1077.5|1083.1|1078.1|1082.4|1077.4|82
1625798700000|2021-07-09 02:45:00|1082.6|1077.6|1082.8|1077.8|1083.1|1078.1|1082|1077|58
1625799000000|2021-07-09 02:50:00|1082.9|1077.9|1082.3|1077.3|1083.1|1078.1|1082.3|1077.3|47
1625799300000|2021-07-09 02:55:00|1082.4|1077.4|1082|1077|1082.6|1077.6|1081.4|1076.4|27
1625799600000|2021-07-09 03:00:00|1082.1|1077.1|1081.6|1076.6|1082.1|1077.1|1081|1076|21
1625799900000|2021-07-09 03:05:00|1081.7|1076.7|1082.4|1077.4|1082.5|1077.5|1081.6|1076.6|34
1625800200000|2021-07-09 03:10:00|1082.3|1077.3|1082|1077|1082.4|1077.4|1081.7|1076.7|51
1625800500000|2021-07-09 03:15:00|1082.1|1077.1|1082.5|1077.5|1082.6|1077.6|1081.7|1076.7|35
1625800800000|2021-07-09 03:20:00|1082.4|1077.4|1082|1077|1082.5|1077.5|1082|1077|22
1625801100000|2021-07-09 03:25:00|1082.1|1077.1|1081.1|1076.1|1082.1|1077.1|1081.1|1076.1|27
1625801400000|2021-07-09 03:30:00|1081.2|1076.2|1081.5|1076.5|1082.1|1077.1|1081.2|1076.2|37
1625801700000|2021-07-09 03:35:00|1081.6|1076.6|1082.1|1077.1|1082.5|1077.5|1081.6|1076.6|32
1625802000000|2021-07-09 03:40:00|1082.2|1077.2|1081.7|1076.7|1082.2|1077.2|1081.5|1076.5|62
1625802300000|2021-07-09 03:45:00|1081.8|1076.8|1081.4|1076.4|1082.2|1077.2|1081.3|1076.3|35
1625802600000|2021-07-09 03:50:00|1081.3|1076.3|1081.3|1076.3|1081.4|1076.4|1081|1076|23
1625802900000|2021-07-09 03:55:00|1081.1|1076.1|1082.1|1077.1|1082.1|1077.1|1081.1|1076.1|42
1625803200000|2021-07-09 04:00:00|1082.2|1077.2|1082.5|1077.5|1082.5|1077.5|1082.1|1077.1|30
1625803500000|2021-07-09 04:05:00|1082.4|1077.4|1082.3|1077.3|1082.9|1077.9|1082.2|1077.2|38
1625803800000|2021-07-09 04:10:00|1082.2|1077.2|1082.5|1077.5|1082.7|1077.7|1082|1077|26
1625804100000|2021-07-09 04:15:00|1082.4|1077.4|1081.6|1076.6|1082.6|1077.6|1081.6|1076.6|45
1625804400000|2021-07-09 04:20:00|1081.5|1076.5|1082.4|1077.4|1082.4|1077.4|1081.3|1076.3|28
1625804700000|2021-07-09 04:25:00|1082.5|1077.5|1082.3|1077.3|1082.7|1077.7|1082.2|1077.2|21
1625805000000|2021-07-09 04:30:00|1082.2|1077.2|1080.9|1075.9|1082.5|1077.5|1080.5|1075.5|37
1625805300000|2021-07-09 04:35:00|1080.7|1075.7|1081|1076|1081.1|1076.1|1079.9|1074.9|43
1625805600000|2021-07-09 04:40:00|1081.2|1076.2|1080.7|1075.7|1081.5|1076.5|1080.7|1075.7|23
1625805900000|2021-07-09 04:45:00|1080.6|1075.6|1080.7|1075.7|1080.9|1075.9|1080|1075|58
1625806200000|2021-07-09 04:50:00|1080.6|1075.6|1080.7|1075.7|1081.2|1076.2|1080.5|1075.5|32
1625806500000|2021-07-09 04:55:00|1080.9|1075.9|1080.5|1075.5|1081.2|1076.2|1080.5|1075.5|43
1625806800000|2021-07-09 05:00:00|1080.9|1075.9|1082|1077|1082.2|1077.2|1080.8|1075.8|63
1625807100000|2021-07-09 05:05:00|1081.9|1076.9|1080.1|1075.1|1082.2|1077.2|1080.1|1075.1|78
1625807400000|2021-07-09 05:10:00|1080.7|1075.7|1080.5|1075.5|1081.2|1076.2|1080.3|1075.3|63
1625807700000|2021-07-09 05:15:00|1080.4|1075.4|1079.1|1074.1|1080.4|1075.4|1078.3|1073.3|68
1625808000000|2021-07-09 05:20:00|1079.2|1074.2|1079.3|1074.3|1080.4|1075.4|1079.2|1074.2|39
1625808300000|2021-07-09 05:25:00|1079.6|1074.6|1079.3|1074.3|1080.2|1075.2|1079.3|1074.3|39
1625808600000|2021-07-09 05:30:00|1079.2|1074.2|1080.6|1075.6|1080.8|1075.8|1077.8|1072.8|143
1625808900000|2021-07-09 05:35:00|1080.5|1075.5|1080|1075|1080.8|1075.8|1080|1075|64
1625809200000|2021-07-09 05:40:00|1080.1|1075.1|1079.6|1074.6|1080.9|1075.9|1079.6|1074.6|56
1625809500000|2021-07-09 05:45:00|1079.5|1074.5|1079.7|1074.7|1080.1|1075.1|1078.2|1073.2|64
1625809800000|2021-07-09 05:50:00|1079.6|1074.6|1079.4|1074.4|1080|1075|1078.8|1073.8|59
1625810100000|2021-07-09 05:55:00|1079.5|1074.5|1078.1|1073.1|1079.5|1074.5|1078|1073|138
1625810400000|2021-07-09 06:00:00|1078.3|1073.3|1077.9|1072.9|1078.3|1073.3|1077|1072|110
1625810700000|2021-07-09 06:05:00|1078|1073|1078|1073|1079|1074|1077.3|1072.3|163
1625811000000|2021-07-09 06:10:00|1078.2|1073.2|1076.5|1071.5|1078.3|1073.3|1076.5|1071.5|54
1625811300000|2021-07-09 06:15:00|1076.3|1071.3|1078|1073|1078.1|1073.1|1076|1071|85
1625811600000|2021-07-09 06:20:00|1078.1|1073.1|1077.5|1072.5|1078.7|1073.7|1077.1|1072.1|39
1625811900000|2021-07-09 06:25:00|1077.3|1072.3|1076.6|1071.6|1077.7|1072.7|1076.5|1071.5|53
1625812200000|2021-07-09 06:30:00|1076.5|1071.5|1076.4|1071.4|1076.5|1071.5|1075.5|1070.5|86
1625812500000|2021-07-09 06:35:00|1076.5|1071.5|1076.8|1071.8|1077.6|1072.6|1076.5|1071.5|53
1625812800000|2021-07-09 06:40:00|1076.6|1071.6|1076.7|1071.7|1076.8|1071.8|1076.4|1071.4|54
1625813100000|2021-07-09 06:45:00|1076.6|1071.6|1077.3|1072.3|1077.9|1072.9|1076.3|1071.3|44
1625813400000|2021-07-09 06:50:00|1077.2|1072.2|1076.7|1071.7|1078|1073|1076.7|1071.7|82
1625813700000|2021-07-09 06:55:00|1076.6|1071.6|1076.7|1071.7|1077.6|1072.6|1076.3|1071.3|104
1625814000000|2021-07-09 07:00:00|1076.6|1071.6|1077.1|1072.1|1077.5|1072.5|1075|1070|110
1625814300000|2021-07-09 07:05:00|1077.2|1072.2|1079|1074|1080.2|1075.2|1077.2|1072.2|119
1625814600000|2021-07-09 07:10:00|1078.9|1073.9|1078.5|1073.5|1080.5|1075.5|1078.4|1073.4|85
1625814900000|2021-07-09 07:15:00|1078.6|1073.6|1079.6|1074.6|1079.9|1074.9|1078.6|1073.6|85
1625815200000|2021-07-09 07:20:00|1079.7|1074.7|1081.5|1076.5|1081.6|1076.6|1079.7|1074.7|55
1625815500000|2021-07-09 07:25:00|1081.7|1076.7|1080|1075|1081.8|1076.8|1080|1075|94
1625815800000|2021-07-09 07:30:00|1079.9|1074.9|1080.9|1075.9|1080.9|1075.9|1079.5|1074.5|60
1625816100000|2021-07-09 07:35:00|1081|1076|1082.6|1077.6|1083.3|1078.3|1080.7|1075.7|84
1625816400000|2021-07-09 07:40:00|1082.7|1077.7|1081.8|1076.8|1083.4|1078.4|1081.7|1076.7|85
1625816700000|2021-07-09 07:45:00|1081.9|1076.9|1082.6|1077.6|1083.3|1078.3|1081.6|1076.6|109
1625817000000|2021-07-09 07:50:00|1082.7|1077.7|1084|1079|1084.3|1079.3|1082.3|1077.3|184
1625817300000|2021-07-09 07:55:00|1084.1|1079.1|1083.5|1078.5|1084.7|1079.7|1082.9|1077.9|124
1625817600000|2021-07-09 08:00:00|1083.6|1078.6|1082.1|1077.1|1083.9|1078.9|1081.8|1076.8|86
1625817900000|2021-07-09 08:05:00|1082.6|1077.6|1081.9|1076.9|1083.2|1078.2|1081.9|1076.9|66
1625818200000|2021-07-09 08:10:00|1082.1|1077.1|1083.1|1078.1|1083.2|1078.2|1081.6|1076.6|112
1625818500000|2021-07-09 08:15:00|1082.9|1077.9|1081.3|1076.3|1082.9|1077.9|1081.3|1076.3|109
1625818800000|2021-07-09 08:20:00|1081.4|1076.4|1082.5|1077.5|1082.5|1077.5|1080.7|1075.7|106
1625819100000|2021-07-09 08:25:00|1082.4|1077.4|1083.1|1078.1|1083.3|1078.3|1081.4|1076.4|81
1625819400000|2021-07-09 08:30:00|1083|1078|1085.7|1080.7|1086.1|1081.1|1083|1078|127
1625819700000|2021-07-09 08:35:00|1085.5|1080.5|1085.5|1080.5|1086.1|1081.1|1083.7|1078.7|131
1625820000000|2021-07-09 08:40:00|1085.4|1080.4|1085.6|1080.6|1085.9|1080.9|1085.2|1080.2|116
1625820300000|2021-07-09 08:45:00|1085.7|1080.7|1087.6|1082.6|1088.3|1083.3|1085.6|1080.6|113
1625820600000|2021-07-09 08:50:00|1087.5|1082.5|1087.5|1082.5|1087.7|1082.7|1086.9|1081.9|66
1625820900000|2021-07-09 08:55:00|1087.4|1082.4|1087.8|1082.8|1087.8|1082.8|1086.9|1081.9|70
1625821200000|2021-07-09 09:00:00|1088|1083|1087.6|1082.6|1088|1083|1085.4|1080.4|115
1625821500000|2021-07-09 09:05:00|1087.4|1082.4|1089.2|1084.2|1089.4|1084.4|1087|1082|69
1625821800000|2021-07-09 09:10:00|1089.3|1084.3|1088.6|1083.6|1089.4|1084.4|1088.2|1083.2|89
1625822100000|2021-07-09 09:15:00|1088.5|1083.5|1091.8|1086.8|1092.7|1087.7|1088.5|1083.5|171
1625822400000|2021-07-09 09:20:00|1091.9|1086.9|1093.7|1088.7|1093.9|1088.9|1089.8|1084.8|137
1625822700000|2021-07-09 09:25:00|1094|1089|1091.9|1086.9|1094.1|1089.1|1091.7|1086.7|120
1625823000000|2021-07-09 09:30:00|1092|1087|1093|1088|1093.5|1088.5|1091.6|1086.6|109
1625823300000|2021-07-09 09:35:00|1093.1|1088.1|1093.4|1088.4|1093.8|1088.8|1092.9|1087.9|95
1625823600000|2021-07-09 09:40:00|1093.5|1088.5|1093.5|1088.5|1093.5|1088.5|1092.8|1087.8|103
1625823900000|2021-07-09 09:45:00|1093.4|1088.4|1093.7|1088.7|1093.7|1088.7|1093.2|1088.2|30
1625824200000|2021-07-09 09:50:00|1093.6|1088.6|1092.9|1087.9|1094|1089|1092.8|1087.8|52
1625824500000|2021-07-09 09:55:00|1092.8|1087.8|1093|1088|1093.5|1088.5|1092.2|1087.2|128
1625824800000|2021-07-09 10:00:00|1093.1|1088.1|1094.1|1089.1|1094.4|1089.4|1092.2|1087.2|137
1625825100000|2021-07-09 10:05:00|1094.3|1089.3|1096|1091|1096.2|1091.2|1094.3|1089.3|133
1625825400000|2021-07-09 10:10:00|1095.9|1090.9|1094.8|1089.8|1096.3|1091.3|1094.7|1089.7|105
1625825700000|2021-07-09 10:15:00|1094.7|1089.7|1095.2|1090.2|1095.5|1090.5|1094.3|1089.3|120
1625826000000|2021-07-09 10:20:00|1095.3|1090.3|1094.8|1089.8|1095.9|1090.9|1094.7|1089.7|118
1625826300000|2021-07-09 10:25:00|1094.9|1089.9|1094.6|1089.6|1095.5|1090.5|1094.3|1089.3|77
1625826600000|2021-07-09 10:30:00|1094.5|1089.5|1095.8|1090.8|1096.1|1091.1|1094.5|1089.5|65
1625826900000|2021-07-09 10:35:00|1095.9|1090.9|1095.7|1090.7|1096.3|1091.3|1095.5|1090.5|133
1625827200000|2021-07-09 10:40:00|1095.8|1090.8|1095.7|1090.7|1096.3|1091.3|1095.3|1090.3|93
1625827500000|2021-07-09 10:45:00|1095.8|1090.8|1095.5|1090.5|1096|1091|1095.2|1090.2|117
1625827800000|2021-07-09 10:50:00|1095.4|1090.4|1094.7|1089.7|1095.6|1090.6|1094.6|1089.6|68
1625828100000|2021-07-09 10:55:00|1094.8|1089.8|1093.1|1088.1|1094.8|1089.8|1092.7|1087.7|52
1625828400000|2021-07-09 11:00:00|1093|1088|1093.3|1088.3|1093.8|1088.8|1092.6|1087.6|70
1625828700000|2021-07-09 11:05:00|1093.2|1088.2|1092.7|1087.7|1093.2|1088.2|1091.5|1086.5|81
1625829000000|2021-07-09 11:10:00|1092.6|1087.6|1093.7|1088.7|1093.8|1088.8|1092.5|1087.5|95
1625829300000|2021-07-09 11:15:00|1093.8|1088.8|1094|1089|1094.2|1089.2|1093.3|1088.3|71
1625829600000|2021-07-09 11:20:00|1093.9|1088.9|1093.1|1088.1|1093.9|1088.9|1092.3|1087.3|89
1625829900000|2021-07-09 11:25:00|1093.2|1088.2|1092.6|1087.6|1093.7|1088.7|1092.5|1087.5|90
1625830200000|2021-07-09 11:30:00|1092.7|1087.7|1093.7|1088.7|1093.9|1088.9|1092.7|1087.7|66
1625830500000|2021-07-09 11:35:00|1093.8|1088.8|1094.3|1089.3|1094.5|1089.5|1093.6|1088.6|64
1625830800000|2021-07-09 11:40:00|1094.2|1089.2|1093.2|1088.2|1094.3|1089.3|1092.8|1087.8|57
1625831100000|2021-07-09 11:45:00|1093.1|1088.1|1093.3|1088.3|1093.9|1088.9|1092.6|1087.6|84
1625831400000|2021-07-09 11:50:00|1093.5|1088.5|1094.7|1089.7|1094.7|1089.7|1093|1088|44
1625831700000|2021-07-09 11:55:00|1094.6|1089.6|1094.6|1089.6|1094.9|1089.9|1094.3|1089.3|77
1625832000000|2021-07-09 12:00:00|1094.5|1089.5|1095.3|1090.3|1095.8|1090.8|1094.4|1089.4|106
1625832300000|2021-07-09 12:05:00|1095.4|1090.4|1097.1|1092.1|1097.4|1092.4|1095|1090|130
1625832600000|2021-07-09 12:10:00|1097.2|1092.2|1097|1092|1099.2|1094.2|1096.7|1091.7|240
1625832900000|2021-07-09 12:15:00|1097.1|1092.1|1098.9|1093.9|1099|1094|1096.2|1091.2|122
1625833200000|2021-07-09 12:20:00|1099|1094|1098.1|1093.1|1099.2|1094.2|1097.5|1092.5|164
1625833500000|2021-07-09 12:25:00|1098|1093|1098.4|1093.4|1099.4|1094.4|1097.9|1092.9|113
1625833800000|2021-07-09 12:30:00|1098.8|1093.8|1098.5|1093.5|1099.2|1094.2|1098.4|1093.4|172
1625834100000|2021-07-09 12:35:00|1098.4|1093.4|1095.7|1090.7|1098.5|1093.5|1095.3|1090.3|210
1625834400000|2021-07-09 12:40:00|1095.6|1090.6|1090.8|1085.8|1096|1091|1090.7|1085.7|155
1625834700000|2021-07-09 12:45:00|1090.7|1085.7|1091.8|1086.8|1092.2|1087.2|1090.2|1085.2|219
1625835000000|2021-07-09 12:50:00|1091.9|1086.9|1092.4|1087.4|1092.4|1087.4|1091.2|1086.2|154
1625835300000|2021-07-09 12:55:00|1092.3|1087.3|1092.8|1087.8|1093.2|1088.2|1091.3|1086.3|106
1625835600000|2021-07-09 13:00:00|1092.9|1087.9|1091.7|1086.7|1093.6|1088.6|1091.4|1086.4|266
1625835900000|2021-07-09 13:05:00|1091.6|1086.6|1092.5|1087.5|1092.6|1087.6|1091.1|1086.1|151
1625836200000|2021-07-09 13:10:00|1092.3|1087.3|1090.7|1085.7|1092.6|1087.6|1090.5|1085.5|165
1625836500000|2021-07-09 13:15:00|1090.6|1085.6|1092.9|1087.9|1093|1088|1090.3|1085.3|140
1625836800000|2021-07-09 13:20:00|1093|1088|1092.1|1087.1|1093.1|1088.1|1091.8|1086.8|82
1625837100000|2021-07-09 13:25:00|1092.2|1087.2|1091.5|1086.5|1092.7|1087.7|1091|1086|82
1625837400000|2021-07-09 13:30:00|1091.4|1086.4|1090.8|1085.8|1091.7|1086.7|1090.2|1085.2|208
1625837700000|2021-07-09 13:35:00|1090.7|1085.7|1092.6|1087.6|1092.7|1087.7|1090.6|1085.6|142
1625838000000|2021-07-09 13:40:00|1092.5|1087.5|1094.7|1089.7|1094.8|1089.8|1092.4|1087.4|101
1625838300000|2021-07-09 13:45:00|1094.8|1089.8|1095|1090|1095.9|1090.9|1093.1|1088.1|194
1625838600000|2021-07-09 13:50:00|1095.1|1090.1|1095.1|1090.1|1097.4|1092.4|1095|1090|271
1625838900000|2021-07-09 13:55:00|1095.2|1090.2|1094.8|1089.8|1096.1|1091.1|1094.2|1089.2|276
1625839200000|2021-07-09 14:00:00|1095.3|1090.3|1097.8|1092.8|1097.9|1092.9|1095.3|1090.3|224
1625839500000|2021-07-09 14:05:00|1097.9|1092.9|1097.3|1092.3|1098.1|1093.1|1096|1091|276
1625839800000|2021-07-09 14:10:00|1097.4|1092.4|1100.3|1095.3|1100.5|1095.5|1097.3|1092.3|173
1625840100000|2021-07-09 14:15:00|1100.2|1095.2|1100|1095|1101.7|1096.7|1100|1095|296
1625840400000|2021-07-09 14:20:00|1100.1|1095.1|1098.7|1093.7|1101.1|1096.1|1098.5|1093.5|194
1625840700000|2021-07-09 14:25:00|1098.8|1093.8|1100.5|1095.5|1101.1|1096.1|1097.6|1092.6|145
1625841000000|2021-07-09 14:30:00|1100.4|1095.4|1098.7|1093.7|1101.2|1096.2|1098.4|1093.4|192
1625841300000|2021-07-09 14:35:00|1098.8|1093.8|1099.7|1094.7|1100|1095|1098.7|1093.7|123
1625841600000|2021-07-09 14:40:00|1099.8|1094.8|1100.2|1095.2|1100.4|1095.4|1098.5|1093.5|145
1625841900000|2021-07-09 14:45:00|1100.3|1095.3|1100.4|1095.4|1100.7|1095.7|1098.9|1093.9|155
1625842200000|2021-07-09 14:50:00|1100.3|1095.3|1102.3|1097.3|1102.5|1097.5|1100.3|1095.3|122
1625842500000|2021-07-09 14:55:00|1102.5|1097.5|1101.8|1096.8|1103|1098|1101.5|1096.5|221
1625842800000|2021-07-09 15:00:00|1101.7|1096.7|1101.7|1096.7|1102.1|1097.1|1101.2|1096.2|198
1625843100000|2021-07-09 15:05:00|1101.8|1096.8|1103.8|1095.1|1104.2|1097.7|1101.3|1094.9|173
1625843400000|2021-07-09 15:10:00|1103.7|1095.2|1101.4|1096.4|1104.2|1097.7|1101.1|1094.6|194
1625843700000|2021-07-09 15:15:00|1101.5|1096.5|1101.3|1096.3|1102.3|1097.3|1101.2|1096.2|196
1625844000000|2021-07-09 15:20:00|1101.4|1096.4|1101|1096|1102.3|1097.3|1101|1096|167
1625844300000|2021-07-09 15:25:00|1101.1|1096.1|1100.3|1095.3|1101.4|1096.4|1100|1095|141
1625844600000|2021-07-09 15:30:00|1100.2|1095.2|1100.9|1095.9|1101.8|1096.8|1100.1|1095.1|118
1625844900000|2021-07-09 15:35:00|1101|1096|1099.9|1094.9|1101.4|1096.4|1099.9|1094.9|75
1625845200000|2021-07-09 15:40:00|1099.8|1094.8|1099.8|1094.8|1100.5|1095.5|1099.4|1094.4|112
1625845500000|2021-07-09 15:45:00|1099.7|1094.7|1100.2|1095.2|1100.8|1095.8|1099.7|1094.7|124
1625845800000|2021-07-09 15:50:00|1100.1|1095.1|1099.9|1094.9|1100.4|1095.4|1099.9|1094.9|52
1625846100000|2021-07-09 15:55:00|1100|1095|1099.5|1094.5|1100.6|1095.6|1099.5|1094.5|130
1625846400000|2021-07-09 16:00:00|1099.6|1094.6|1100.1|1095.1|1100.3|1095.3|1099.4|1094.4|102
1625846700000|2021-07-09 16:05:00|1100.2|1095.2|1100.4|1095.4|1100.4|1095.4|1099.7|1094.7|110
1625847000000|2021-07-09 16:10:00|1100.5|1095.5|1100.8|1095.8|1100.9|1095.9|1100.2|1095.2|43
1625847300000|2021-07-09 16:15:00|1100.7|1095.7|1100.8|1095.8|1101.2|1096.2|1100|1095|76
1625847600000|2021-07-09 16:20:00|1100.9|1095.9|1100.8|1095.8|1101.3|1096.3|1100.4|1095.4|107
1625847900000|2021-07-09 16:25:00|1100.9|1095.9|1101.3|1096.3|1101.5|1096.5|1100.9|1095.9|86
1625848200000|2021-07-09 16:30:00|1101.4|1096.4|1102.5|1097.5|1102.5|1097.5|1101.4|1096.4|42
1625848500000|2021-07-09 16:35:00|1102.4|1097.4|1102.1|1097.1|1102.7|1097.7|1101.7|1096.7|86
1625848800000|2021-07-09 16:40:00|1102|1097|1102.8|1097.8|1102.8|1097.8|1102|1097|60
1625849100000|2021-07-09 16:45:00|1103.1|1098.1|1102.9|1097.9|1103.1|1098.1|1102.2|1097.2|74
1625849400000|2021-07-09 16:50:00|1103|1098|1104|1099|1104.3|1099.3|1102.9|1097.9|68
1625849700000|2021-07-09 16:55:00|1103.9|1098.9|1103.8|1098.8|1104.3|1099.3|1103.6|1098.6|46
1625850000000|2021-07-09 17:00:00|1103.9|1098.9|1103.5|1098.5|1104.4|1099.4|1102.8|1097.8|106
1625850300000|2021-07-09 17:05:00|1103.6|1098.6|1103|1098|1104|1099|1102.7|1097.7|70
1625850600000|2021-07-09 17:10:00|1102.9|1097.9|1103|1098|1103.4|1098.4|1102.8|1097.8|49
1625850900000|2021-07-09 17:15:00|1103.1|1098.1|1101.9|1096.9|1103.2|1098.2|1101.7|1096.7|68
1625851200000|2021-07-09 17:20:00|1102.2|1097.2|1102.1|1097.1|1102.5|1097.5|1101.9|1096.9|95
1625851500000|2021-07-09 17:25:00|1102.2|1097.2|1102.5|1097.5|1103.1|1098.1|1102|1097|97
1625851800000|2021-07-09 17:30:00|1102.6|1097.6|1103.6|1098.6|1103.7|1098.7|1102.3|1097.3|58
1625852100000|2021-07-09 17:35:00|1103.5|1098.5|1104.4|1099.4|1104.5|1099.5|1103.3|1098.3|78
1625852400000|2021-07-09 17:40:00|1104.5|1099.5|1104.4|1099.4|1104.7|1099.7|1104|1099|41
1625852700000|2021-07-09 17:45:00|1104.5|1099.5|1105|1100|1105|1100|1104.3|1099.3|37
1625853000000|2021-07-09 17:50:00|1105.1|1100.1|1105.4|1100.4|1105.9|1100.9|1104.4|1099.4|107
1625853300000|2021-07-09 17:55:00|1105.3|1100.3|1106|1101|1106.1|1101.1|1105.3|1100.3|106
1625853600000|2021-07-09 18:00:00|1106.1|1101.1|1105.2|1100.2|1106.1|1101.1|1104.5|1099.5|61
1625853900000|2021-07-09 18:05:00|1105.1|1100.1|1105.1|1100.1|1105.3|1100.3|1104.9|1099.9|66
1625854200000|2021-07-09 18:10:00|1105.2|1100.2|1105.1|1100.1|1105.3|1100.3|1105|1100|60
1625854500000|2021-07-09 18:15:00|1105.2|1100.2|1105.1|1100.1|1105.8|1100.8|1104.6|1099.6|23
1625854800000|2021-07-09 18:20:00|1105.2|1100.2|1104.8|1099.8|1105.2|1100.2|1104.7|1099.7|44
1625855100000|2021-07-09 18:25:00|1104.9|1099.9|1105|1100|1105.1|1100.1|1104.7|1099.7|55
1625855400000|2021-07-09 18:30:00|1105.1|1100.1|1105.1|1100.1|1105.1|1100.1|1104.4|1099.4|33
1625855700000|2021-07-09 18:35:00|1105.3|1100.3|1106.1|1101.1|1106.2|1101.2|1105.3|1100.3|61
1625856000000|2021-07-09 18:40:00|1106.2|1101.2|1106.3|1101.3|1106.6|1101.6|1106|1101|23
1625856300000|2021-07-09 18:45:00|1106.2|1101.2|1106.6|1101.6|1106.6|1101.6|1106.2|1101.2|56
1625856600000|2021-07-09 18:50:00|1106.7|1101.7|1106.6|1101.6|1106.7|1101.7|1106.4|1101.4|25
1625856900000|2021-07-09 18:55:00|1106.4|1101.4|1106.4|1101.4|1106.5|1101.5|1105.7|1100.7|46
1625857200000|2021-07-09 19:00:00|1106.5|1101.5|1106|1101|1106.5|1101.5|1105.9|1100.9|30
1625857500000|2021-07-09 19:05:00|1106.1|1101.1|1106.1|1101.1|1106.2|1101.2|1105.8|1100.8|76
1625857800000|2021-07-09 19:10:00|1106.2|1101.2|1105.7|1100.7|1106.2|1101.2|1105.6|1100.6|46
1625858100000|2021-07-09 19:15:00|1105.8|1100.8|1105.4|1100.4|1105.8|1100.8|1105.2|1100.2|47
1625858400000|2021-07-09 19:20:00|1105.3|1100.3|1105.2|1100.2|1105.4|1100.4|1105|1100|44
1625858700000|2021-07-09 19:25:00|1105.3|1100.3|1105.7|1100.7|1105.7|1100.7|1105|1100|59
1625859000000|2021-07-09 19:30:00|1105.6|1100.6|1105.6|1100.6|1106.3|1101.3|1105.5|1100.5|115
1625859300000|2021-07-09 19:35:00|1105.8|1100.8|1105.6|1100.6|1106.1|1101.1|1105.5|1100.5|41
1625859600000|2021-07-09 19:40:00|1105.5|1100.5|1105.7|1100.7|1105.8|1100.8|1105.5|1100.5|53
1625859900000|2021-07-09 19:45:00|1105.6|1100.6|1105.9|1100.9|1106.1|1101.1|1105.6|1100.6|91
1625860200000|2021-07-09 19:50:00|1106|1101|1105.4|1100.4|1106.1|1101.1|1105|1100|204
1625860500000|2021-07-09 19:55:00|1105.5|1100.5|1105.2|1100.2|1106|1101|1105|1100|122
1625860800000|2021-07-09 20:00:00|1105.3|1100.3|1105.9|1100.9|1105.9|1100.9|1105.2|1100.2|74
1625861100000|2021-07-09 20:05:00|1105.8|1100.8|1105.9|1100.9|1106|1101|1105.8|1100.8|12
1625861400000|2021-07-09 20:10:00|1105.8|1100.8|1105.8|1100.8|1105.9|1100.9|1105.8|1100.8|3
1625861700000|2021-07-09 20:15:00|1105.7|1100.7|1105.7|1100.7|1106|1101|1105.4|1100.4|6
1625862000000|2021-07-09 20:20:00|1105.6|1100.6|1105.6|1100.6|1105.6|1100.6|1105.5|1100.5|3
1625862300000|2021-07-09 20:25:00|1105.7|1100.7|1105.5|1100.5|1105.7|1100.7|1105.5|1100.5|4
1625862600000|2021-07-09 20:30:00|1105.6|1100.6|1106.4|1101.4|1106.4|1101.4|1105.5|1100.5|24
1625862900000|2021-07-09 20:35:00|1106.3|1101.3|1106.6|1101.6|1106.6|1101.6|1106.1|1101.1|24
1625863200000|2021-07-09 20:40:00|1106.5|1101.5|1106.9|1101.9|1106.9|1101.9|1106.2|1101.2|12
1625863500000|2021-07-09 20:45:00|1106.8|1101.8|1106|1101|1106.8|1101.8|1106|1101|13
1625863800000|2021-07-09 20:50:00|1105.5|1100.5|1106.3|1101.3|1106.3|1101.3|1105.5|1100.5|9
1625864100000|2021-07-09 20:55:00|1106.4|1101.4|1113.3|1093.4|1113.8|1101.9|1104.9|1093.2|25
1626040800000|2021-07-11 22:00:00|1105|1100|1107.3|1102.3|1107.5|1102.5|1104.4|1099.4|65
1626041100000|2021-07-11 22:05:00|1107.4|1102.4|1106.3|1101.3|1107.4|1102.4|1106.2|1101.2|47
1626041400000|2021-07-11 22:10:00|1106.4|1101.4|1107.4|1102.4|1107.4|1102.4|1106.3|1101.3|48
1626041700000|2021-07-11 22:15:00|1107.5|1102.5|1107.4|1102.4|1107.8|1102.8|1107.4|1102.4|10
1626042000000|2021-07-11 22:20:00|1107.5|1102.5|1107.7|1102.7|1107.8|1102.8|1107.3|1102.3|25
1626042300000|2021-07-11 22:25:00|1107.8|1102.8|1108.1|1103.1|1108.4|1103.4|1107.7|1102.7|47
1626042600000|2021-07-11 22:30:00|1108.2|1103.2|1107.1|1102.1|1108.2|1103.2|1106.6|1101.6|71
1626042900000|2021-07-11 22:35:00|1107.2|1102.2|1107.6|1102.6|1108.1|1103.1|1107.2|1102.2|28
1626043200000|2021-07-11 22:40:00|1107.5|1102.5|1107.2|1102.2|1107.5|1102.5|1106.8|1101.8|28
1626043500000|2021-07-11 22:45:00|1107.3|1102.3|1107.2|1102.2|1107.8|1102.8|1107.1|1102.1|22
1626043800000|2021-07-11 22:50:00|1107.3|1102.3|1107.7|1102.7|1107.9|1102.9|1107.2|1102.2|33
1626044100000|2021-07-11 22:55:00|1107.8|1102.8|1107.3|1102.3|1107.8|1102.8|1107.3|1102.3|4
1626044400000|2021-07-11 23:00:00|1107.2|1102.2|1106|1101|1107.2|1102.2|1106|1101|64
1626044700000|2021-07-11 23:05:00|1106.1|1101.1|1106.6|1101.6|1106.9|1101.9|1106|1101|18
1626045000000|2021-07-11 23:10:00|1106.7|1101.7|1106.8|1101.8|1106.9|1101.9|1106.7|1101.7|12
1626045300000|2021-07-11 23:15:00|1106.7|1101.7|1106|1101|1106.8|1101.8|1106|1101|21
1626045600000|2021-07-11 23:20:00|1105.9|1100.9|1105.8|1100.8|1105.9|1100.9|1105.5|1100.5|39
1626045900000|2021-07-11 23:25:00|1105.4|1100.4|1105.9|1100.9|1106.3|1101.3|1105.2|1100.2|49
1626046200000|2021-07-11 23:30:00|1105.8|1100.8|1105.9|1100.9|1106|1101|1105.7|1100.7|46
1626046500000|2021-07-11 23:35:00|1105.8|1100.8|1106.8|1101.8|1106.8|1101.8|1105.4|1100.4|39
1626046800000|2021-07-11 23:40:00|1106.7|1101.7|1106.8|1101.8|1107.5|1102.5|1106.5|1101.5|34
1626047100000|2021-07-11 23:45:00|1106.7|1101.7|1106.2|1101.2|1106.8|1101.8|1105.8|1100.8|59
1626047400000|2021-07-11 23:50:00|1106.3|1101.3|1105.4|1100.4|1106.3|1101.3|1105.1|1100.1|32
1626047700000|2021-07-11 23:55:00|1105.5|1100.5|1105.3|1100.3|1106.2|1101.2|1105.3|1100.3|37
1626048000000|2021-07-12 00:00:00|1105.2|1100.2|1105.3|1100.3|1105.4|1100.4|1104.1|1099.1|134
1626048300000|2021-07-12 00:05:00|1105.2|1100.2|1103.5|1098.5|1105.4|1100.4|1102.9|1097.9|92
1626048600000|2021-07-12 00:10:00|1103.4|1098.4|1104|1099|1104.4|1099.4|1102.8|1097.8|84
1626048900000|2021-07-12 00:15:00|1103.9|1098.9|1104.5|1099.5|1104.5|1099.5|1103.4|1098.4|71
1626049200000|2021-07-12 00:20:00|1104.6|1099.6|1103.5|1098.5|1104.7|1099.7|1103.4|1098.4|65
1626049500000|2021-07-12 00:25:00|1103.6|1098.6|1104.2|1099.2|1104.2|1099.2|1103.5|1098.5|43
1626049800000|2021-07-12 00:30:00|1104.1|1099.1|1103.4|1098.4|1104.4|1099.4|1103.2|1098.2|63
1626050100000|2021-07-12 00:35:00|1103.3|1098.3|1103.2|1098.2|1103.4|1098.4|1102.7|1097.7|48
1626050400000|2021-07-12 00:40:00|1103.1|1098.1|1103.6|1098.6|1103.7|1098.7|1103|1098|28
1626050700000|2021-07-12 00:45:00|1103.7|1098.7|1104.1|1099.1|1104.5|1099.5|1103.6|1098.6|83
1626051000000|2021-07-12 00:50:00|1104.2|1099.2|1104.6|1099.6|1104.7|1099.7|1104|1099|24
1626051300000|2021-07-12 00:55:00|1104.5|1099.5|1104.8|1099.8|1104.8|1099.8|1104.4|1099.4|10
1626051600000|2021-07-12 01:00:00|1104.9|1099.9|1105.5|1100.5|1105.6|1100.6|1104.5|1099.5|145
1626051900000|2021-07-12 01:05:00|1105.6|1100.6|1107.5|1102.5|1108.1|1103.1|1105.4|1100.4|90
1626052200000|2021-07-12 01:10:00|1107.6|1102.6|1107.4|1102.4|1107.7|1102.7|1107|1102|107
1626052500000|2021-07-12 01:15:00|1107.5|1102.5|1107.1|1102.1|1107.7|1102.7|1106.1|1101.1|59
1626052800000|2021-07-12 01:20:00|1107|1102|1106.7|1101.7|1107.4|1102.4|1106.4|1101.4|92
1626053100000|2021-07-12 01:25:00|1106.6|1101.6|1105.5|1100.5|1106.7|1101.7|1105.4|1100.4|70
1626053400000|2021-07-12 01:30:00|1105.6|1100.6|1104.5|1099.5|1105.8|1100.8|1104.5|1099.5|67
1626053700000|2021-07-12 01:35:00|1104.6|1099.6|1104.9|1099.9|1104.9|1099.9|1104.5|1099.5|51
1626054000000|2021-07-12 01:40:00|1104.8|1099.8|1104.4|1099.4|1105|1100|1104.4|1099.4|31
1626054300000|2021-07-12 01:45:00|1104.2|1099.2|1102.5|1097.5|1104.2|1099.2|1102.5|1097.5|32
1626054600000|2021-07-12 01:50:00|1102.4|1097.4|1102.6|1097.6|1103.1|1098.1|1102.4|1097.4|19
1626054900000|2021-07-12 01:55:00|1102.7|1097.7|1102.6|1097.6|1102.9|1097.9|1102.4|1097.4|27
1626055200000|2021-07-12 02:00:00|1102.5|1097.5|1103.3|1098.3|1103.4|1098.4|1102.5|1097.5|48
1626055500000|2021-07-12 02:05:00|1103.4|1098.4|1103.1|1098.1|1103.4|1098.4|1102.7|1097.7|49
1626055800000|2021-07-12 02:10:00|1103.2|1098.2|1103.2|1098.2|1103.2|1098.2|1103.1|1098.1|11
1626056100000|2021-07-12 02:15:00|1103.3|1098.3|1103.2|1098.2|1103.3|1098.3|1103.1|1098.1|6
1626056400000|2021-07-12 02:20:00|1103.1|1098.1|1103.2|1098.2|1103.2|1098.2|1103.1|1098.1|4
1626056700000|2021-07-12 02:25:00|1103.3|1098.3|1103.7|1098.7|1104.1|1099.1|1102.8|1097.8|45
1626057000000|2021-07-12 02:30:00|1103.8|1098.8|1103.5|1098.5|1104.3|1099.3|1103.3|1098.3|76
1626057300000|2021-07-12 02:35:00|1103.4|1098.4|1102.5|1097.5|1103.5|1098.5|1102.5|1097.5|36
1626057600000|2021-07-12 02:40:00|1102.6|1097.6|1103.1|1098.1|1103.2|1098.2|1102.5|1097.5|24
1626057900000|2021-07-12 02:45:00|1103|1098|1103|1098|1103|1098|1102.8|1097.8|12
1626058200000|2021-07-12 02:50:00|1103.2|1098.2|1103.1|1098.1|1103.3|1098.3|1102.9|1097.9|28
1626058500000|2021-07-12 02:55:00|1103|1098|1102.9|1097.9|1103.1|1098.1|1102.9|1097.9|4
1626058800000|2021-07-12 03:00:00|1102.8|1097.8|1102.8|1097.8|1102.9|1097.9|1102.5|1097.5|72
1626059100000|2021-07-12 03:05:00|1102.7|1097.7|1102.5|1097.5|1102.8|1097.8|1102.3|1097.3|52
1626059400000|2021-07-12 03:10:00|1102.6|1097.6|1102.1|1097.1|1102.7|1097.7|1102|1097|51
1626059700000|2021-07-12 03:15:00|1102|1097|1100.9|1095.9|1102.1|1097.1|1100.9|1095.9|69
1626060000000|2021-07-12 03:20:00|1101|1096|1100.2|1095.2|1101|1096|1100.1|1095.1|47
1626060300000|2021-07-12 03:25:00|1100.3|1095.3|1100.2|1095.2|1100.4|1095.4|1099.8|1094.8|59
1626060600000|2021-07-12 03:30:00|1100.3|1095.3|1101.3|1096.3|1101.3|1096.3|1100.3|1095.3|15
1626060900000|2021-07-12 03:35:00|1101.6|1096.6|1101.6|1096.6|1102|1097|1101.5|1096.5|22
1626061200000|2021-07-12 03:40:00|1101.4|1096.4|1100.7|1095.7|1101.5|1096.5|1100.7|1095.7|19
1626061500000|2021-07-12 03:45:00|1100.6|1095.6|1100.5|1095.5|1100.7|1095.7|1100.5|1095.5|24
1626061800000|2021-07-12 03:50:00|1100.6|1095.6|1100.5|1095.5|1100.6|1095.6|1100.5|1095.5|22
1626062100000|2021-07-12 03:55:00|1100.6|1095.6|1100.6|1095.6|1100.6|1095.6|1100.5|1095.5|19
1626062400000|2021-07-12 04:00:00|1100.5|1095.5|1100.3|1095.3|1101.1|1096.1|1100.2|1095.2|18
1626062700000|2021-07-12 04:05:00|1100.2|1095.2|1100.1|1095.1|1100.3|1095.3|1100|1095|25
1626063000000|2021-07-12 04:10:00|1100|1095|1099.5|1094.5|1100.2|1095.2|1099.5|1094.5|42
1626063300000|2021-07-12 04:15:00|1099.6|1094.6|1099.6|1094.6|1099.8|1094.8|1099.5|1094.5|24
1626063600000|2021-07-12 04:20:00|1099.7|1094.7|1099.7|1094.7|1099.7|1094.7|1099.7|1094.7|1
1626063900000|2021-07-12 04:25:00|1100.1|1095.1|1100|1095|1100.1|1095.1|1099.9|1094.9|14
1626064200000|2021-07-12 04:30:00|1099.9|1094.9|1099.1|1094.1|1099.9|1094.9|1099|1094|37
1626064500000|2021-07-12 04:35:00|1099|1094|1099.1|1094.1|1099.1|1094.1|1099|1094|4
1626064800000|2021-07-12 04:40:00|1099.2|1094.2|1099.4|1094.4|1099.4|1094.4|1099.1|1094.1|7
1626065100000|2021-07-12 04:45:00|1099.5|1094.5|1099.4|1094.4|1099.5|1094.5|1099.4|1094.4|26
1626065400000|2021-07-12 04:50:00|1099.5|1094.5|1101|1096|1101|1096|1099.4|1094.4|30
1626065700000|2021-07-12 04:55:00|1100.9|1095.9|1101.2|1096.2|1101.2|1096.2|1100.8|1095.8|18
1626066000000|2021-07-12 05:00:00|1101.1|1096.1|1101|1096|1101.1|1096.1|1100.8|1095.8|132
1626066300000|2021-07-12 05:05:00|1100.9|1095.9|1101.4|1096.4|1101.5|1096.5|1100.8|1095.8|239
1626066600000|2021-07-12 05:10:00|1101.3|1096.3|1101.2|1096.2|1101.4|1096.4|1101.2|1096.2|4
1626066900000|2021-07-12 05:15:00|1101.3|1096.3|1099.7|1094.7|1101.3|1096.3|1099.3|1094.3|35
1626067200000|2021-07-12 05:20:00|1099.5|1094.5|1099.5|1094.5|1099.6|1094.6|1099.4|1094.4|21
1626067500000|2021-07-12 05:25:00|1099.6|1094.6|1099|1094|1099.6|1094.6|1099|1094|24
1626067800000|2021-07-12 05:30:00|1098.9|1093.9|1099|1094|1099.1|1094.1|1098.5|1093.5|66
1626068100000|2021-07-12 05:35:00|1099.1|1094.1|1098.9|1093.9|1099.1|1094.1|1098.4|1093.4|67
1626068400000|2021-07-12 05:40:00|1098.8|1093.8|1098.4|1093.4|1099|1094|1098.3|1093.3|60
1626068700000|2021-07-12 05:45:00|1098.3|1093.3|1098.8|1093.8|1099|1094|1097.4|1092.4|78
1626069000000|2021-07-12 05:50:00|1098.9|1093.9|1099.1|1094.1|1099.4|1094.4|1098.8|1093.8|58
1626069300000|2021-07-12 05:55:00|1099|1094|1100|1095|1100.1|1095.1|1099|1094|55
1626069600000|2021-07-12 06:00:00|1099.9|1094.9|1099.8|1094.8|1099.9|1094.9|1098.8|1093.8|38
1626069900000|2021-07-12 06:05:00|1099.7|1094.7|1099.7|1094.7|1100.1|1095.1|1099.7|1094.7|37
1626070200000|2021-07-12 06:10:00|1099.6|1094.6|1098.9|1093.9|1099.7|1094.7|1098.7|1093.7|54
1626070500000|2021-07-12 06:15:00|1098.8|1093.8|1098.4|1093.4|1098.8|1093.8|1097.5|1092.5|29
1626070800000|2021-07-12 06:20:00|1098.3|1093.3|1098|1093|1098.3|1093.3|1097.9|1092.9|30
1626071100000|2021-07-12 06:25:00|1097.9|1092.9|1098.3|1093.3|1098.4|1093.4|1097.5|1092.5|101
1626071400000|2021-07-12 06:30:00|1098.2|1093.2|1098.5|1093.5|1098.8|1093.8|1097.7|1092.7|62
1626071700000|2021-07-12 06:35:00|1098.4|1093.4|1098.1|1093.1|1098.5|1093.5|1097.9|1092.9|93
1626072000000|2021-07-12 06:40:00|1098.3|1093.3|1097.3|1092.3|1098.4|1093.4|1097.2|1092.2|96
1626072300000|2021-07-12 06:45:00|1097.2|1092.2|1097.3|1092.3|1097.7|1092.7|1097.2|1092.2|89
1626072600000|2021-07-12 06:50:00|1097.2|1092.2|1098.4|1093.4|1098.4|1093.4|1097.1|1092.1|79
1626072900000|2021-07-12 06:55:00|1098.3|1093.3|1099|1094|1099.4|1094.4|1098.2|1093.2|38
1626073200000|2021-07-12 07:00:00|1098.9|1093.9|1097.4|1092.4|1099.3|1094.3|1096.3|1091.3|192
1626073500000|2021-07-12 07:05:00|1097.3|1092.3|1097.6|1092.6|1097.6|1092.6|1096.2|1091.2|180
1626073800000|2021-07-12 07:10:00|1097.4|1092.4|1099.3|1094.3|1099.3|1094.3|1097.3|1092.3|161
1626074100000|2021-07-12 07:15:00|1099.2|1094.2|1099.3|1094.3|1099.8|1094.8|1098.1|1093.1|100
1626074400000|2021-07-12 07:20:00|1099.2|1094.2|1098.4|1093.4|1099.5|1094.5|1098.3|1093.3|111
1626074700000|2021-07-12 07:25:00|1098.6|1093.6|1098.6|1093.6|1099.1|1094.1|1098.4|1093.4|122
1626075000000|2021-07-12 07:30:00|1098.5|1093.5|1099.3|1094.3|1099.5|1094.5|1098.2|1093.2|173
1626075300000|2021-07-12 07:35:00|1099.4|1094.4|1097.7|1092.7|1099.7|1094.7|1097.7|1092.7|109
1626075600000|2021-07-12 07:40:00|1097.8|1092.8|1097.8|1092.8|1098.3|1093.3|1097.3|1092.3|174
1626075900000|2021-07-12 07:45:00|1097.7|1092.7|1099.3|1094.3|1099.4|1094.4|1097.1|1092.1|209
1626076200000|2021-07-12 07:50:00|1099.2|1094.2|1097.7|1092.7|1099.3|1094.3|1097.1|1092.1|167
1626076500000|2021-07-12 07:55:00|1097.8|1092.8|1098|1093|1098.2|1093.2|1097.3|1092.3|113
1626076800000|2021-07-12 08:00:00|1098.1|1093.1|1099.4|1094.4|1099.4|1094.4|1097.6|1092.6|137
1626077100000|2021-07-12 08:05:00|1099.5|1094.5|1100.7|1095.7|1100.8|1095.8|1099|1094|104
1626077400000|2021-07-12 08:10:00|1100.8|1095.8|1101|1096|1101.5|1096.5|1100.5|1095.5|96
1626077700000|2021-07-12 08:15:00|1101.1|1096.1|1101|1096|1101.2|1096.2|1100.6|1095.6|96
1626078000000|2021-07-12 08:20:00|1101.1|1096.1|1101|1096|1101.9|1096.9|1100.7|1095.7|83
1626078300000|2021-07-12 08:25:00|1100.9|1095.9|1100.2|1095.2|1100.9|1095.9|1100.2|1095.2|34
1626078600000|2021-07-12 08:30:00|1100.1|1095.1|1099.9|1094.9|1100.1|1095.1|1099.7|1094.7|10
1626078900000|2021-07-12 08:35:00|1099.8|1094.8|1099.9|1094.9|1100.4|1095.4|1099.8|1094.8|22
1626079200000|2021-07-12 08:40:00|1100|1095|1098.9|1093.9|1100|1095|1098.9|1093.9|18
1626079500000|2021-07-12 08:45:00|1099|1094|1100.1|1095.1|1100.2|1095.2|1098.9|1093.9|63
1626079800000|2021-07-12 08:50:00|1100.2|1095.2|1100.4|1095.4|1100.7|1095.7|1099.7|1094.7|68
1626080100000|2021-07-12 08:55:00|1100.3|1095.3|1100.6|1095.6|1100.7|1095.7|1099.8|1094.8|28
1626080400000|2021-07-12 09:00:00|1100.5|1095.5|1099.4|1094.4|1100.5|1095.5|1099.2|1094.2|44
1626080700000|2021-07-12 09:05:00|1099.3|1094.3|1099.5|1094.5|1099.9|1094.9|1099.1|1094.1|32
1626081000000|2021-07-12 09:10:00|1099.4|1094.4|1099.4|1094.4|1099.5|1094.5|1099|1094|50
1626081300000|2021-07-12 09:15:00|1099.1|1094.1|1099.3|1094.3|1099.9|1094.9|1099.1|1094.1|19
1626081600000|2021-07-12 09:20:00|1099.2|1094.2|1099.2|1094.2|1099.3|1094.3|1099.1|1094.1|38
1626081900000|2021-07-12 09:25:00|1099.3|1094.3|1099.7|1094.7|1100.3|1095.3|1099.3|1094.3|41
1626082200000|2021-07-12 09:30:00|1099.8|1094.8|1099.9|1094.9|1100.1|1095.1|1099.7|1094.7|47
1626082500000|2021-07-12 09:35:00|1099.8|1094.8|1099.2|1094.2|1099.9|1094.9|1099.2|1094.2|47
1626082800000|2021-07-12 09:40:00|1099.3|1094.3|1098.5|1093.5|1099.3|1094.3|1098.4|1093.4|15
1626083100000|2021-07-12 09:45:00|1098.4|1093.4|1097.6|1092.6|1098.5|1093.5|1096.7|1091.7|53
1626083400000|2021-07-12 09:50:00|1097.4|1092.4|1097.9|1092.9|1098|1093|1096.8|1091.8|103
1626083700000|2021-07-12 09:55:00|1097.8|1092.8|1097.5|1092.5|1097.8|1092.8|1097.2|1092.2|61
1626084000000|2021-07-12 10:00:00|1097.6|1092.6|1098.5|1093.5|1098.7|1093.7|1097.2|1092.2|80
1626084300000|2021-07-12 10:05:00|1098.6|1093.6|1097.1|1092.1|1098.6|1093.6|1097|1092|86
1626084600000|2021-07-12 10:10:00|1097|1092|1096.1|1091.1|1097.1|1092.1|1095.3|1090.3|174
1626084900000|2021-07-12 10:15:00|1095.9|1090.9|1095.9|1090.9|1097.1|1092.1|1095.5|1090.5|154
1626085200000|2021-07-12 10:20:00|1096|1091|1095.1|1090.1|1096|1091|1094.2|1089.2|88
1626085500000|2021-07-12 10:25:00|1095|1090|1096.1|1091.1|1097.3|1092.3|1095|1090|79
1626085800000|2021-07-12 10:30:00|1096|1091|1096.3|1091.3|1096.3|1091.3|1095.4|1090.4|173
1626086100000|2021-07-12 10:35:00|1096.5|1091.5|1098.5|1093.5|1098.5|1093.5|1096.5|1091.5|50
1626086400000|2021-07-12 10:40:00|1098.6|1093.6|1099.9|1094.9|1100.2|1095.2|1098.6|1093.6|61
1626086700000|2021-07-12 10:45:00|1100|1095|1099.5|1094.5|1100|1095|1099.1|1094.1|30
1626087000000|2021-07-12 10:50:00|1099.6|1094.6|1100.3|1095.3|1100.4|1095.4|1099.4|1094.4|18
1626087300000|2021-07-12 10:55:00|1100.2|1095.2|1100.5|1095.5|1101.2|1096.2|1099.5|1094.5|85
1626087600000|2021-07-12 11:00:00|1100.6|1095.6|1099.5|1094.5|1101.7|1096.7|1099.4|1094.4|89
1626087900000|2021-07-12 11:05:00|1099.4|1094.4|1098.7|1093.7|1099.6|1094.6|1098.2|1093.2|55
1626088200000|2021-07-12 11:10:00|1098.6|1093.6|1098.5|1093.5|1099.2|1094.2|1098.1|1093.1|65
1626088500000|2021-07-12 11:15:00|1098.6|1093.6|1098.1|1093.1|1098.8|1093.8|1097.9|1092.9|59
1626088800000|2021-07-12 11:20:00|1098.2|1093.2|1100.2|1095.2|1100.2|1095.2|1098.2|1093.2|53
1626089100000|2021-07-12 11:25:00|1100.1|1095.1|1100.7|1095.7|1100.9|1095.9|1100|1095|74
1626089400000|2021-07-12 11:30:00|1100.8|1095.8|1100.7|1095.7|1100.9|1095.9|1099.8|1094.8|82
1626089700000|2021-07-12 11:35:00|1100.6|1095.6|1100.4|1095.4|1101.1|1096.1|1100.2|1095.2|90
1626090000000|2021-07-12 11:40:00|1100.3|1095.3|1099.1|1094.1|1100.3|1095.3|1098.6|1093.6|101
1626090300000|2021-07-12 11:45:00|1099|1094|1099|1094|1099.1|1094.1|1098.5|1093.5|70
1626090600000|2021-07-12 11:50:00|1099.1|1094.1|1100.1|1095.1|1100.4|1095.4|1099.1|1094.1|44
1626090900000|2021-07-12 11:55:00|1100|1095|1101.2|1096.2|1101.3|1096.3|1100|1095|62
1626091200000|2021-07-12 12:00:00|1101.3|1096.3|1103.7|1098.7|1103.7|1098.7|1101.3|1096.3|81
1626091500000|2021-07-12 12:05:00|1103.6|1098.6|1102.5|1097.5|1103.8|1098.8|1102.1|1097.1|113
1626091800000|2021-07-12 12:10:00|1102.4|1097.4|1106.5|1101.5|1106.8|1101.8|1102.2|1097.2|102
1626092100000|2021-07-12 12:15:00|1106.6|1101.6|1105.5|1100.5|1106.7|1101.7|1104.9|1099.9|98
1626092400000|2021-07-12 12:20:00|1106.1|1101.1|1107.9|1102.9|1111.2|1106.2|1106.1|1101.1|193
1626092700000|2021-07-12 12:25:00|1108.3|1103.3|1109.9|1104.9|1111|1106|1108.3|1103.3|138
1626093000000|2021-07-12 12:30:00|1110.1|1105.1|1113.1|1108.1|1113.4|1108.4|1110|1105|189
1626093300000|2021-07-12 12:35:00|1113.2|1108.2|1110.3|1105.3|1113.9|1108.9|1110.3|1105.3|153
1626093600000|2021-07-12 12:40:00|1110.2|1105.2|1109.6|1104.6|1111.1|1106.1|1109.6|1104.6|79
1626093900000|2021-07-12 12:45:00|1109.5|1104.5|1108.9|1103.9|1109.8|1104.8|1107.9|1102.9|129
1626094200000|2021-07-12 12:50:00|1108.8|1103.8|1107.6|1102.6|1109.9|1104.9|1106.9|1101.9|145
1626094500000|2021-07-12 12:55:00|1107.5|1102.5|1108.3|1103.3|1109.8|1104.8|1107.5|1102.5|95
1626094800000|2021-07-12 13:00:00|1108.4|1103.4|1109.4|1104.4|1110.4|1105.4|1108.4|1103.4|172
1626095100000|2021-07-12 13:05:00|1109.5|1104.5|1110.3|1105.3|1110.7|1105.7|1109|1104|111
1626095400000|2021-07-12 13:10:00|1110.4|1105.4|1110.9|1105.9|1110.9|1105.9|1110.1|1105.1|97
1626095700000|2021-07-12 13:15:00|1111|1106|1111.7|1106.7|1111.7|1106.7|1109.6|1104.6|136
1626096000000|2021-07-12 13:20:00|1111.5|1106.5|1113.3|1108.3|1113.5|1108.5|1111|1106|130
1626096300000|2021-07-12 13:25:00|1113.4|1108.4|1113.6|1108.6|1113.9|1108.9|1113|1108|92
1626096600000|2021-07-12 13:30:00|1113.7|1108.7|1113.2|1108.2|1113.9|1108.9|1112.6|1107.6|261
1626096900000|2021-07-12 13:35:00|1113.4|1108.4|1110.3|1105.3|1113.4|1108.4|1108.8|1103.8|238
1626097200000|2021-07-12 13:40:00|1110.1|1105.1|1112.4|1107.4|1112.6|1107.6|1107.7|1102.7|253
1626097500000|2021-07-12 13:45:00|1112.3|1107.3|1113.9|1108.9|1114.5|1109.5|1111.8|1106.8|230
1626097800000|2021-07-12 13:50:00|1114|1109|1110.4|1105.4|1114.4|1109.4|1110.3|1105.3|264
1626098100000|2021-07-12 13:55:00|1110.5|1105.5|1107.1|1102.1|1111.3|1106.3|1107.1|1102.1|213
1626098400000|2021-07-12 14:00:00|1107|1102|1106.2|1101.2|1107.3|1102.3|1104.7|1099.7|301
1626098700000|2021-07-12 14:05:00|1106.3|1101.3|1107.2|1102.2|1107.2|1102.2|1104.6|1099.6|251
1626099000000|2021-07-12 14:10:00|1107.3|1102.3|1110|1105|1110|1105|1107|1102|150
1626099300000|2021-07-12 14:15:00|1109.9|1104.9|1113|1108|1113.4|1108.4|1109.9|1104.9|252
1626099600000|2021-07-12 14:20:00|1113.2|1108.2|1113.8|1108.8|1114.1|1109.1|1112.8|1107.8|174
1626099900000|2021-07-12 14:25:00|1113.6|1108.6|1116|1111|1116.8|1111.8|1113.6|1108.6|164
1626100200000|2021-07-12 14:30:00|1116.2|1111.2|1119.3|1114.3|1121|1116|1115.5|1110.5|338
1626100500000|2021-07-12 14:35:00|1119.4|1114.4|1118.6|1113.6|1120|1115|1118.6|1113.6|218
1626100800000|2021-07-12 14:40:00|1118.7|1113.7|1118.5|1113.5|1120.1|1115.1|1118.2|1113.2|208
1626101100000|2021-07-12 14:45:00|1118.6|1113.6|1118.5|1113.5|1119.9|1114.9|1117.8|1112.8|242
1626101400000|2021-07-12 14:50:00|1118.6|1113.6|1114.6|1109.6|1118.7|1113.7|1114.4|1109.4|263
1626101700000|2021-07-12 14:55:00|1114.5|1109.5|1114.7|1109.7|1116.5|1111.5|1114.4|1109.4|218
1626102000000|2021-07-12 15:00:00|1114.8|1109.8|1115|1110|1115.4|1110.4|1112.3|1107.3|190
1626102300000|2021-07-12 15:05:00|1115.1|1110.1|1116.3|1111.3|1116.4|1111.4|1114.8|1109.8|105
1626102600000|2021-07-12 15:10:00|1116.2|1111.2|1117.2|1112.2|1117.3|1112.3|1115.5|1110.5|103
1626102900000|2021-07-12 15:15:00|1117.4|1112.4|1117.1|1112.1|1117.8|1112.8|1116.6|1111.6|114
1626103200000|2021-07-12 15:20:00|1117|1112|1117.2|1112.2|1118.3|1113.3|1116.3|1111.3|107
1626103500000|2021-07-12 15:25:00|1117.3|1112.3|1118.1|1113.1|1118.9|1113.9|1117.3|1112.3|82
1626103800000|2021-07-12 15:30:00|1118.2|1113.2|1119|1114|1119.4|1114.4|1117.8|1112.8|125
1626104100000|2021-07-12 15:35:00|1119.1|1114.1|1118.2|1113.2|1119.5|1114.5|1117.9|1112.9|105
1626104400000|2021-07-12 15:40:00|1117.9|1112.9|1117.4|1112.4|1118.8|1113.8|1116.4|1111.4|141
1626104700000|2021-07-12 15:45:00|1117.6|1112.6|1117.1|1112.1|1117.8|1112.8|1116.5|1111.5|83
1626105000000|2021-07-12 15:50:00|1117.3|1112.3|1118.9|1113.9|1118.9|1113.9|1117|1112|111
1626105300000|2021-07-12 15:55:00|1119.2|1114.2|1120|1115|1121.2|1116.2|1119.2|1114.2|127
1626105600000|2021-07-12 16:00:00|1120.1|1115.1|1121|1116|1121|1116|1119.9|1114.9|108
1626105900000|2021-07-12 16:05:00|1120.9|1115.9|1121.1|1116.1|1121.2|1116.2|1120.5|1115.5|114
1626106200000|2021-07-12 16:10:00|1121.2|1116.2|1120.6|1115.6|1121.3|1116.3|1120.5|1115.5|89
1626106500000|2021-07-12 16:15:00|1120.7|1115.7|1122.7|1117.7|1122.9|1117.9|1120.7|1115.7|72
1626106800000|2021-07-12 16:20:00|1122.8|1117.8|1123.4|1118.4|1123.7|1118.7|1122.7|1117.7|104
1626107100000|2021-07-12 16:25:00|1123.3|1118.3|1123.3|1118.3|1123.7|1118.7|1122.6|1117.6|97
1626107400000|2021-07-12 16:30:00|1123.2|1118.2|1126.5|1121.5|1126.8|1121.8|1123.2|1118.2|170
1626107700000|2021-07-12 16:35:00|1126.6|1121.6|1125.1|1120.1|1127.3|1122.3|1124.6|1119.6|149
1626108000000|2021-07-12 16:40:00|1125|1120|1125|1120|1125.5|1120.5|1124.7|1119.7|97
1626108300000|2021-07-12 16:45:00|1125.1|1120.1|1126.3|1121.3|1126.3|1121.3|1125.1|1120.1|87
1626108600000|2021-07-12 16:50:00|1126.1|1121.1|1126.2|1121.2|1126.7|1121.7|1125.4|1120.4|112
1626108900000|2021-07-12 16:55:00|1126.1|1121.1|1126.6|1121.6|1126.9|1121.9|1125.8|1120.8|99
1626109200000|2021-07-12 17:00:00|1126.5|1121.5|1129.2|1124.2|1129.9|1124.9|1126.4|1121.4|239
1626109500000|2021-07-12 17:05:00|1129.1|1124.1|1127.8|1122.8|1129.1|1124.1|1127.2|1122.2|145
1626109800000|2021-07-12 17:10:00|1127.7|1122.7|1127.4|1122.4|1127.9|1122.9|1127.3|1122.3|67
1626110100000|2021-07-12 17:15:00|1127.3|1122.3|1126.9|1121.9|1127.6|1122.6|1126.4|1121.4|114
1626110400000|2021-07-12 17:20:00|1126.8|1121.8|1126.1|1121.1|1127.3|1122.3|1126.1|1121.1|84
1626110700000|2021-07-12 17:25:00|1126.4|1121.4|1125.4|1120.4|1126.4|1121.4|1124.9|1119.9|145
1626111000000|2021-07-12 17:30:00|1125.3|1120.3|1124|1119|1125.8|1120.8|1124|1119|54
1626111300000|2021-07-12 17:35:00|1123.8|1118.8|1122.1|1117.1|1123.9|1118.9|1122.1|1117.1|59
1626111600000|2021-07-12 17:40:00|1122.2|1117.2|1121.6|1116.6|1122.6|1117.6|1121.5|1116.5|64
1626111900000|2021-07-12 17:45:00|1121.7|1116.7|1120.9|1115.9|1121.7|1116.7|1120.6|1115.6|104
1626112200000|2021-07-12 17:50:00|1120.8|1115.8|1121.1|1116.1|1121.6|1116.6|1120.6|1115.6|77
1626112500000|2021-07-12 17:55:00|1121.2|1116.2|1121.3|1116.3|1121.6|1116.6|1120.5|1115.5|71
1626112800000|2021-07-12 18:00:00|1121|1116|1122|1117|1122.9|1117.9|1121|1116|93
1626113100000|2021-07-12 18:05:00|1122.1|1117.1|1123.5|1118.5|1123.6|1118.6|1121.9|1116.9|76
1626113400000|2021-07-12 18:10:00|1123.6|1118.6|1122.5|1117.5|1123.7|1118.7|1122|1117|76
1626113700000|2021-07-12 18:15:00|1122.4|1117.4|1122.2|1117.2|1122.8|1117.8|1122|1117|55
1626114000000|2021-07-12 18:20:00|1122.1|1117.1|1122.3|1117.3|1122.4|1117.4|1122|1117|25
1626114300000|2021-07-12 18:25:00|1122.4|1117.4|1122.5|1117.5|1122.6|1117.6|1122.2|1117.2|67
1626114600000|2021-07-12 18:30:00|1122.4|1117.4|1123.6|1118.6|1123.7|1118.7|1122.4|1117.4|42
1626114900000|2021-07-12 18:35:00|1123.5|1118.5|1124.6|1119.6|1124.8|1119.8|1123.3|1118.3|54
1626115200000|2021-07-12 18:40:00|1124.3|1119.3|1123.9|1118.9|1124.8|1119.8|1123.4|1118.4|66
1626115500000|2021-07-12 18:45:00|1124|1119|1123.6|1118.6|1124.2|1119.2|1123.1|1118.1|76
1626115800000|2021-07-12 18:50:00|1123.7|1118.7|1122.9|1117.9|1123.7|1118.7|1122.9|1117.9|94
1626116100000|2021-07-12 18:55:00|1122.8|1117.8|1123.3|1118.3|1123.5|1118.5|1122.6|1117.6|50
1626116400000|2021-07-12 19:00:00|1123.4|1118.4|1123.5|1118.5|1123.6|1118.6|1123.3|1118.3|70
1626116700000|2021-07-12 19:05:00|1123.6|1118.6|1123.9|1118.9|1124.5|1119.5|1123.4|1118.4|88
1626117000000|2021-07-12 19:10:00|1123.8|1118.8|1124|1119|1124.4|1119.4|1123.7|1118.7|69
1626117300000|2021-07-12 19:15:00|1123.9|1118.9|1123.9|1118.9|1124.3|1119.3|1123.6|1118.6|94
1626117600000|2021-07-12 19:20:00|1124|1119|1124.5|1119.5|1124.5|1119.5|1124|1119|56
1626117900000|2021-07-12 19:25:00|1124.6|1119.6|1125.7|1120.7|1125.9|1120.9|1124.5|1119.5|89
1626118200000|2021-07-12 19:30:00|1125.8|1120.8|1124.7|1119.7|1126.1|1121.1|1123.9|1118.9|53
1626118500000|2021-07-12 19:35:00|1124.8|1119.8|1124.9|1119.9|1125|1120|1124.5|1119.5|71
1626118800000|2021-07-12 19:40:00|1125|1120|1124.6|1119.6|1125.2|1120.2|1124.6|1119.6|74
1626119100000|2021-07-12 19:45:00|1124.7|1119.7|1124.8|1119.8|1125.4|1120.4|1124.4|1119.4|99
1626119400000|2021-07-12 19:50:00|1124.9|1119.9|1125.1|1120.1|1125.5|1120.5|1124.7|1119.7|107
1626119700000|2021-07-12 19:55:00|1125.2|1120.2|1126.2|1121.2|1126.4|1121.4|1125.1|1120.1|125
1626120000000|2021-07-12 20:00:00|1126|1121|1126.4|1121.4|1126.6|1121.6|1125.7|1120.7|49
1626120300000|2021-07-12 20:05:00|1126.5|1121.5|1126.1|1121.1|1126.8|1121.8|1126|1121|36
1626120600000|2021-07-12 20:10:00|1126|1121|1125.9|1120.9|1126.3|1121.3|1125.7|1120.7|47
1626120900000|2021-07-12 20:15:00|1126|1121|1125.8|1120.8|1126|1121|1125.5|1120.5|15
1626121200000|2021-07-12 20:20:00|1125.7|1120.7|1125.3|1120.3|1125.9|1120.9|1125.3|1120.3|25
1626121500000|2021-07-12 20:25:00|1125.2|1120.2|1125.5|1120.5|1125.6|1120.6|1125.2|1120.2|16
1626121800000|2021-07-12 20:30:00|1125.6|1120.6|1125.8|1120.8|1125.8|1120.8|1125.3|1120.3|40
1626122100000|2021-07-12 20:35:00|1125.9|1120.9|1125.5|1120.5|1125.9|1120.9|1125.4|1120.4|45
1626122400000|2021-07-12 20:40:00|1125.4|1120.4|1125.5|1120.5|1125.7|1120.7|1125.3|1120.3|24
1626122700000|2021-07-12 20:45:00|1125.6|1120.6|1125.7|1120.7|1125.9|1120.9|1125.2|1120.2|45
1626123000000|2021-07-12 20:50:00|1125.8|1120.8|1125.7|1120.7|1125.8|1120.8|1125.6|1120.6|26
1626123300000|2021-07-12 20:55:00|1125.8|1120.8|1125.3|1120.3|1125.9|1120.9|1124.9|1119.9|54
1626127200000|2021-07-12 22:00:00|1127.8|1119.5|1125|1120|1127.8|1121|1124.5|1119.3|35
1626127500000|2021-07-12 22:05:00|1125.1|1120.1|1125|1120|1125.2|1120.2|1124.9|1119.9|39
1626127800000|2021-07-12 22:10:00|1124.9|1119.9|1124.9|1119.9|1125.3|1120.3|1124.8|1119.8|11
1626128100000|2021-07-12 22:15:00|1125|1120|1126.2|1121.2|1126.2|1121.2|1125|1120|14
1626128400000|2021-07-12 22:20:00|1126.3|1121.3|1126.3|1121.3|1126.5|1121.5|1126|1121|8
1626128700000|2021-07-12 22:25:00|1126|1121|1126.1|1121.1|1126.5|1121.5|1125.7|1120.7|17
1626129000000|2021-07-12 22:30:00|1126|1121|1126.1|1121.1|1126.2|1121.2|1125.9|1120.9|38
1626129300000|2021-07-12 22:35:00|1126.2|1121.2|1125.9|1120.9|1126.3|1121.3|1125.6|1120.6|22
1626129600000|2021-07-12 22:40:00|1126|1121|1126|1121|1126.1|1121.1|1125.7|1120.7|17
1626129900000|2021-07-12 22:45:00|1125.7|1120.7|1125.8|1120.8|1126.5|1121.5|1125.7|1120.7|23
1626130200000|2021-07-12 22:50:00|1125.7|1120.7|1124.4|1119.4|1125.8|1120.8|1124.2|1119.2|14
1626130500000|2021-07-12 22:55:00|1124.5|1119.5|1124.5|1119.5|1124.5|1119.5|1124.3|1119.3|9
1626130800000|2021-07-12 23:00:00|1124.6|1119.6|1124.9|1119.9|1125.1|1120.1|1124.6|1119.6|12
1626131100000|2021-07-12 23:05:00|1125|1120|1124.9|1119.9|1125.1|1120.1|1124.8|1119.8|17
1626131400000|2021-07-12 23:10:00|1124.7|1119.7|1124.5|1119.5|1125|1120|1124.1|1119.1|33
1626131700000|2021-07-12 23:15:00|1124.2|1119.2|1123.3|1118.3|1124.3|1119.3|1123.3|1118.3|8
1626132000000|2021-07-12 23:20:00|1123.2|1118.2|1123.3|1118.3|1123.5|1118.5|1123.2|1118.2|7
1626132300000|2021-07-12 23:25:00|1123.4|1118.4|1123.5|1118.5|1123.5|1118.5|1123.4|1118.4|4
1626132600000|2021-07-12 23:30:00|1123.8|1118.8|1123.5|1118.5|1124.1|1119.1|1123.2|1118.2|20
1626132900000|2021-07-12 23:35:00|1123.4|1118.4|1123.8|1118.8|1124|1119|1123.4|1118.4|18
1626133200000|2021-07-12 23:40:00|1123.9|1118.9|1124.1|1119.1|1124.2|1119.2|1123.8|1118.8|15
1626133500000|2021-07-12 23:45:00|1124.2|1119.2|1123.4|1118.4|1124.3|1119.3|1123.4|1118.4|20
1626133800000|2021-07-12 23:50:00|1123.5|1118.5|1121.8|1116.8|1123.9|1118.9|1121.6|1116.6|78
1626134100000|2021-07-12 23:55:00|1121.7|1116.7|1121.4|1116.4|1122.3|1117.3|1121.4|1116.4|62
1626134400000|2021-07-13 00:00:00|1121.3|1116.3|1121.4|1116.4|1122.3|1117.3|1121.1|1116.1|95
1626134700000|2021-07-13 00:05:00|1121.5|1116.5|1121.8|1116.8|1122|1117|1121.2|1116.2|63
1626135000000|2021-07-13 00:10:00|1121.9|1116.9|1123.6|1118.6|1123.6|1118.6|1121.9|1116.9|87
1626135300000|2021-07-13 00:15:00|1123.7|1118.7|1123.4|1118.4|1123.8|1118.8|1123.2|1118.2|82
1626135600000|2021-07-13 00:20:00|1123.5|1118.5|1123|1118|1123.5|1118.5|1122.4|1117.4|40
1626135900000|2021-07-13 00:25:00|1122.9|1117.9|1122.1|1117.1|1123.1|1118.1|1122|1117|46
1626136200000|2021-07-13 00:30:00|1122.3|1117.3|1122.1|1117.1|1122.9|1117.9|1122.1|1117.1|28
1626136500000|2021-07-13 00:35:00|1121.9|1116.9|1121.8|1116.8|1122.1|1117.1|1121.2|1116.2|46
1626136800000|2021-07-13 00:40:00|1121.9|1116.9|1122.6|1117.6|1122.6|1117.6|1121.7|1116.7|70
1626137100000|2021-07-13 00:45:00|1122.7|1117.7|1121.6|1116.6|1123.3|1118.3|1121.6|1116.6|55
1626137400000|2021-07-13 00:50:00|1121.7|1116.7|1121.9|1116.9|1122.1|1117.1|1121.3|1116.3|55
1626137700000|2021-07-13 00:55:00|1122|1117|1121|1116|1122|1117|1121|1116|73
1626138000000|2021-07-13 01:00:00|1121.1|1116.1|1121.8|1116.8|1122.3|1117.3|1120.9|1115.9|196
1626138300000|2021-07-13 01:05:00|1121.9|1116.9|1121.8|1116.8|1122.1|1117.1|1121.3|1116.3|109
1626138600000|2021-07-13 01:10:00|1122|1117|1120.8|1115.8|1122|1117|1120.8|1115.8|63
1626138900000|2021-07-13 01:15:00|1120.9|1115.9|1121.6|1116.6|1121.7|1116.7|1120.9|1115.9|80
1626139200000|2021-07-13 01:20:00|1121.5|1116.5|1121.6|1116.6|1121.8|1116.8|1121.5|1116.5|60
1626139500000|2021-07-13 01:25:00|1121.7|1116.7|1122.1|1117.1|1122.3|1117.3|1121.6|1116.6|39
1626139800000|2021-07-13 01:30:00|1122.2|1117.2|1122.2|1117.2|1122.5|1117.5|1121.3|1116.3|112
1626140100000|2021-07-13 01:35:00|1122.1|1117.1|1122.7|1117.7|1123.1|1118.1|1122.1|1117.1|116
1626140400000|2021-07-13 01:40:00|1122.8|1117.8|1122.2|1117.2|1122.9|1117.9|1121.6|1116.6|108
1626140700000|2021-07-13 01:45:00|1122.1|1117.1|1122.1|1117.1|1122.3|1117.3|1121.7|1116.7|63
1626141000000|2021-07-13 01:50:00|1122.2|1117.2|1123.3|1118.3|1123.7|1118.7|1122.1|1117.1|60
1626141300000|2021-07-13 01:55:00|1123.2|1118.2|1126.3|1121.3|1126.3|1121.3|1123.2|1118.2|100
1626141600000|2021-07-13 02:00:00|1126.2|1121.2|1124.6|1119.6|1126.6|1121.6|1124.6|1119.6|55
1626141900000|2021-07-13 02:05:00|1124.7|1119.7|1124.7|1119.7|1124.9|1119.9|1124.6|1119.6|8
1626142200000|2021-07-13 02:10:00|1125|1120|1125.5|1120.5|1125.8|1120.8|1124.9|1119.9|50
1626142500000|2021-07-13 02:15:00|1125.6|1120.6|1125.4|1120.4|1125.7|1120.7|1125.3|1120.3|12
1626142800000|2021-07-13 02:20:00|1125.5|1120.5|1124.6|1119.6|1125.7|1120.7|1124.5|1119.5|20
1626143100000|2021-07-13 02:25:00|1124.5|1119.5|1125.4|1120.4|1125.5|1120.5|1123.4|1118.4|67
1626143400000|2021-07-13 02:30:00|1125.5|1120.5|1125.2|1120.2|1125.7|1120.7|1125|1120|36
1626143700000|2021-07-13 02:35:00|1125.3|1120.3|1126.1|1121.1|1126.1|1121.1|1125.2|1120.2|18
1626144000000|2021-07-13 02:40:00|1126.2|1121.2|1126.9|1121.9|1127.3|1122.3|1126.2|1121.2|56
1626144300000|2021-07-13 02:45:00|1127|1122|1126.4|1121.4|1127.1|1122.1|1125.7|1120.7|99
1626144600000|2021-07-13 02:50:00|1126.5|1121.5|1125.4|1120.4|1126.6|1121.6|1125.3|1120.3|11
1626144900000|2021-07-13 02:55:00|1125.7|1120.7|1126.6|1121.6|1126.7|1121.7|1125.3|1120.3|35
1626145200000|2021-07-13 03:00:00|1126.7|1121.7|1127.3|1122.3|1128.4|1123.4|1126.6|1121.6|37
1626145500000|2021-07-13 03:05:00|1127.4|1122.4|1127|1122|1127.5|1122.5|1127|1122|17
1626145800000|2021-07-13 03:10:00|1127.1|1122.1|1127.7|1122.7|1127.7|1122.7|1127|1122|43
1626146100000|2021-07-13 03:15:00|1127.8|1122.8|1128.4|1123.4|1128.5|1123.5|1127.7|1122.7|38
1626146400000|2021-07-13 03:20:00|1128.5|1123.5|1127.6|1122.6|1128.6|1123.6|1127.3|1122.3|37
1626146700000|2021-07-13 03:25:00|1127.7|1122.7|1127.5|1122.5|1127.9|1122.9|1127.3|1122.3|7
1626147000000|2021-07-13 03:30:00|1127|1122|1125.5|1120.5|1127|1122|1124.9|1119.9|39
1626147300000|2021-07-13 03:35:00|1125.6|1120.6|1125.9|1120.9|1126|1121|1125.6|1120.6|12
1626147600000|2021-07-13 03:40:00|1125.6|1120.6|1125|1120|1125.6|1120.6|1125|1120|10
1626147900000|2021-07-13 03:45:00|1125.1|1120.1|1125.8|1120.8|1125.9|1120.9|1125|1120|27
1626148200000|2021-07-13 03:50:00|1125.3|1120.3|1124.8|1119.8|1125.5|1120.5|1124.8|1119.8|13
1626148500000|2021-07-13 03:55:00|1124.9|1119.9|1124.9|1119.9|1125.1|1120.1|1124.8|1119.8|17
1626148800000|2021-07-13 04:00:00|1125|1120|1123.5|1118.5|1125.1|1120.1|1123.5|1118.5|17
1626149100000|2021-07-13 04:05:00|1123.6|1118.6|1123.7|1118.7|1123.8|1118.8|1123.5|1118.5|26
1626149400000|2021-07-13 04:10:00|1123.8|1118.8|1124.7|1119.7|1124.7|1119.7|1123.8|1118.8|32
1626149700000|2021-07-13 04:15:00|1124.8|1119.8|1126|1121|1126|1121|1124.8|1119.8|20
1626150000000|2021-07-13 04:20:00|1125.9|1120.9|1125.2|1120.2|1125.9|1120.9|1125.2|1120.2|11
1626150300000|2021-07-13 04:25:00|1125.1|1120.1|1124.9|1119.9|1125.5|1120.5|1124.9|1119.9|17
1626150600000|2021-07-13 04:30:00|1125|1120|1125.1|1120.1|1125.5|1120.5|1124.9|1119.9|73
1626150900000|2021-07-13 04:35:00|1125.2|1120.2|1125.1|1120.1|1125.2|1120.2|1125.1|1120.1|2
1626151200000|2021-07-13 04:40:00|1125|1120|1125.2|1120.2|1125.2|1120.2|1125|1120|20
1626151500000|2021-07-13 04:45:00|1125.3|1120.3|1125.1|1120.1|1125.7|1120.7|1125.1|1120.1|23
1626151800000|2021-07-13 04:50:00|1125|1120|1125.1|1120.1|1125.2|1120.2|1125|1120|10
1626152100000|2021-07-13 04:55:00|1125.2|1120.2|1125.1|1120.1|1125.2|1120.2|1124.9|1119.9|23
1626152400000|2021-07-13 05:00:00|1125|1120|1125.3|1120.3|1126.1|1121.1|1125|1120|36
1626152700000|2021-07-13 05:05:00|1125.2|1120.2|1125.1|1120.1|1125.3|1120.3|1124.9|1119.9|40
1626153000000|2021-07-13 05:10:00|1125.2|1120.2|1125.3|1120.3|1125.5|1120.5|1125.1|1120.1|44
1626153300000|2021-07-13 05:15:00|1125.4|1120.4|1125.3|1120.3|1125.7|1120.7|1125.3|1120.3|29
1626153600000|2021-07-13 05:20:00|1125.4|1120.4|1124.9|1119.9|1125.5|1120.5|1124.8|1119.8|47
1626153900000|2021-07-13 05:25:00|1125|1120|1125.1|1120.1|1125.1|1120.1|1124.6|1119.6|74
1626154200000|2021-07-13 05:30:00|1125.2|1120.2|1125.1|1120.1|1125.5|1120.5|1124.8|1119.8|74
1626154500000|2021-07-13 05:35:00|1125|1120|1124.9|1119.9|1125|1120|1124.6|1119.6|20
1626154800000|2021-07-13 05:40:00|1125|1120|1124.8|1119.8|1125|1120|1124.8|1119.8|11
1626155100000|2021-07-13 05:45:00|1125|1120|1124.4|1119.4|1125.3|1120.3|1124.4|1119.4|27
1626155400000|2021-07-13 05:50:00|1124.3|1119.3|1124.2|1119.2|1124.8|1119.8|1124.2|1119.2|38
1626155700000|2021-07-13 05:55:00|1123.7|1118.7|1123.5|1118.5|1124|1119|1123.2|1118.2|49
1626156000000|2021-07-13 06:00:00|1123.6|1118.6|1124.4|1119.4|1124.4|1119.4|1123.4|1118.4|45
1626156300000|2021-07-13 06:05:00|1124.5|1119.5|1125.5|1120.5|1125.8|1120.8|1124.3|1119.3|65
1626156600000|2021-07-13 06:10:00|1125.4|1120.4|1124.9|1119.9|1125.4|1120.4|1124.7|1119.7|42
1626156900000|2021-07-13 06:15:00|1125|1120|1124.9|1119.9|1125.9|1120.9|1124.5|1119.5|59
1626157200000|2021-07-13 06:20:00|1124.8|1119.8|1125.7|1120.7|1125.7|1120.7|1124.8|1119.8|18
1626157500000|2021-07-13 06:25:00|1125.8|1120.8|1126|1121|1126|1121|1125.6|1120.6|37
1626157800000|2021-07-13 06:30:00|1126.1|1121.1|1125.4|1120.4|1126.1|1121.1|1125.3|1120.3|39
1626158100000|2021-07-13 06:35:00|1126|1121|1125.9|1120.9|1126|1121|1125.7|1120.7|9
1626158400000|2021-07-13 06:40:00|1125.8|1120.8|1126|1121|1126.3|1121.3|1125.5|1120.5|35
1626158700000|2021-07-13 06:45:00|1125.9|1120.9|1126.1|1121.1|1126.4|1121.4|1125.9|1120.9|36
1626159000000|2021-07-13 06:50:00|1126.2|1121.2|1125.4|1120.4|1126.2|1121.2|1125.4|1120.4|129
1626159300000|2021-07-13 06:55:00|1125.6|1120.6|1125|1120|1125.6|1120.6|1124.9|1119.9|36
1626159600000|2021-07-13 07:00:00|1124.9|1119.9|1124|1119|1125.4|1120.4|1123.3|1118.3|60
1626159900000|2021-07-13 07:05:00|1123.9|1118.9|1123.5|1118.5|1124|1119|1122.9|1117.9|54
1626160200000|2021-07-13 07:10:00|1123.6|1118.6|1123.4|1118.4|1124|1119|1122.3|1117.3|99
1626160500000|2021-07-13 07:15:00|1123.3|1118.3|1125.6|1120.6|1125.6|1120.6|1122.8|1117.8|58
1626160800000|2021-07-13 07:20:00|1125.4|1120.4|1124.7|1119.7|1125.4|1120.4|1124|1119|87
1626161100000|2021-07-13 07:25:00|1124.8|1119.8|1125.3|1120.3|1125.9|1120.9|1124.8|1119.8|87
1626161400000|2021-07-13 07:30:00|1125.4|1120.4|1125.1|1120.1|1126|1121|1125.1|1120.1|59
1626161700000|2021-07-13 07:35:00|1125.2|1120.2|1125.3|1120.3|1126.2|1121.2|1124.9|1119.9|49
1626162000000|2021-07-13 07:40:00|1125.2|1120.2|1126.4|1121.4|1127.3|1122.3|1125.1|1120.1|58
1626162300000|2021-07-13 07:45:00|1126.5|1121.5|1125.5|1120.5|1126.8|1121.8|1125.5|1120.5|69
1626162600000|2021-07-13 07:50:00|1125.6|1120.6|1125|1120|1125.9|1120.9|1123.9|1118.9|103
1626162900000|2021-07-13 07:55:00|1124.7|1119.7|1122.9|1117.9|1124.8|1119.8|1122.9|1117.9|59
1626163200000|2021-07-13 08:00:00|1123|1118|1121.1|1116.1|1123|1118|1120.3|1115.3|128
1626163500000|2021-07-13 08:05:00|1120.9|1115.9|1120.2|1115.2|1121.1|1116.1|1119.3|1114.3|130
1626163800000|2021-07-13 08:10:00|1120.1|1115.1|1119.9|1114.9|1121.4|1116.4|1119.2|1114.2|80
1626164100000|2021-07-13 08:15:00|1120|1115|1121.4|1116.4|1121.5|1116.5|1120|1115|74
1626164400000|2021-07-13 08:20:00|1121.3|1116.3|1119.7|1114.7|1121.3|1116.3|1119.6|1114.6|105
1626164700000|2021-07-13 08:25:00|1119.6|1114.6|1120.4|1115.4|1120.5|1115.5|1119.3|1114.3|90
1626165000000|2021-07-13 08:30:00|1120.3|1115.3|1120.8|1115.8|1121.2|1116.2|1120.1|1115.1|53
1626165300000|2021-07-13 08:35:00|1120.7|1115.7|1120.7|1115.7|1121|1116|1120.2|1115.2|49
1626165600000|2021-07-13 08:40:00|1120.8|1115.8|1122.4|1117.4|1123.1|1118.1|1120.8|1115.8|106
1626165900000|2021-07-13 08:45:00|1122.6|1117.6|1122|1117|1123.1|1118.1|1121.7|1116.7|136
1626166200000|2021-07-13 08:50:00|1122.1|1117.1|1122.5|1117.5|1122.6|1117.6|1121.5|1116.5|60
1626166500000|2021-07-13 08:55:00|1122.6|1117.6|1122.4|1117.4|1122.6|1117.6|1122.1|1117.1|93
1626166800000|2021-07-13 09:00:00|1122.5|1117.5|1121.6|1116.6|1122.5|1117.5|1121.6|1116.6|71
1626167100000|2021-07-13 09:05:00|1121.5|1116.5|1120.5|1115.5|1121.5|1116.5|1120.4|1115.4|32
1626167400000|2021-07-13 09:10:00|1120.3|1115.3|1118.2|1113.2|1120.3|1115.3|1118.1|1113.1|63
1626167700000|2021-07-13 09:15:00|1118.1|1113.1|1119.4|1114.4|1119.4|1114.4|1117.7|1112.7|102
1626168000000|2021-07-13 09:20:00|1119.3|1114.3|1120.5|1115.5|1121|1116|1119.2|1114.2|53
1626168300000|2021-07-13 09:25:00|1120.6|1115.6|1120.4|1115.4|1120.6|1115.6|1119.9|1114.9|56
1626168600000|2021-07-13 09:30:00|1120.3|1115.3|1120.6|1115.6|1120.7|1115.7|1120.2|1115.2|32
1626168900000|2021-07-13 09:35:00|1120.9|1115.9|1120.7|1115.7|1121.2|1116.2|1120.6|1115.6|34
1626169200000|2021-07-13 09:40:00|1120.6|1115.6|1120.6|1115.6|1120.8|1115.8|1120.2|1115.2|42
1626169500000|2021-07-13 09:45:00|1120.7|1115.7|1120.4|1115.4|1120.8|1115.8|1120.2|1115.2|40
1626169800000|2021-07-13 09:50:00|1120.1|1115.1|1120.7|1115.7|1120.8|1115.8|1120.1|1115.1|22
1626170100000|2021-07-13 09:55:00|1120.8|1115.8|1120.8|1115.8|1120.9|1115.9|1120.6|1115.6|51
1626170400000|2021-07-13 10:00:00|1120.9|1115.9|1120.4|1115.4|1121.1|1116.1|1120.4|1115.4|27
1626170700000|2021-07-13 10:05:00|1120.5|1115.5|1120.2|1115.2|1120.5|1115.5|1119.9|1114.9|40
1626171000000|2021-07-13 10:10:00|1120.3|1115.3|1119.8|1114.8|1121.1|1116.1|1119.8|1114.8|46
1626171300000|2021-07-13 10:15:00|1119.7|1114.7|1121.8|1116.8|1121.8|1116.8|1119.7|1114.7|44
1626171600000|2021-07-13 10:20:00|1121.7|1116.7|1121.1|1116.1|1122.2|1117.2|1121|1116|20
1626171900000|2021-07-13 10:25:00|1121.2|1116.2|1121.1|1116.1|1121.9|1116.9|1121.1|1116.1|47
1626172200000|2021-07-13 10:30:00|1121.5|1116.5|1122.3|1117.3|1122.7|1117.7|1121.5|1116.5|48
1626172500000|2021-07-13 10:35:00|1122.2|1117.2|1122.2|1117.2|1122.7|1117.7|1122.2|1117.2|78
1626172800000|2021-07-13 10:40:00|1122.1|1117.1|1121.4|1116.4|1122.2|1117.2|1121.3|1116.3|48
1626173100000|2021-07-13 10:45:00|1121.3|1116.3|1122|1117|1122.1|1117.1|1120.9|1115.9|72
1626173400000|2021-07-13 10:50:00|1121.8|1116.8|1122.3|1117.3|1122.3|1117.3|1121.7|1116.7|33
1626173700000|2021-07-13 10:55:00|1122.4|1117.4|1121.9|1116.9|1122.5|1117.5|1121.6|1116.6|44
1626174000000|2021-07-13 11:00:00|1121.8|1116.8|1121.4|1116.4|1122.1|1117.1|1120.7|1115.7|76
1626174300000|2021-07-13 11:05:00|1121.3|1116.3|1120.8|1115.8|1121.5|1116.5|1120.6|1115.6|35
1626174600000|2021-07-13 11:10:00|1120.7|1115.7|1119.7|1114.7|1120.8|1115.8|1119.6|1114.6|48
1626174900000|2021-07-13 11:15:00|1119.9|1114.9|1120.3|1115.3|1120.4|1115.4|1119.3|1114.3|41
1626175200000|2021-07-13 11:20:00|1120.1|1115.1|1119.6|1114.6|1120.4|1115.4|1119.4|1114.4|64
1626175500000|2021-07-13 11:25:00|1119.7|1114.7|1119.1|1114.1|1120.2|1115.2|1119.1|1114.1|59
1626175800000|2021-07-13 11:30:00|1119.2|1114.2|1119.9|1114.9|1120|1115|1119|1114|83
1626176100000|2021-07-13 11:35:00|1119.8|1114.8|1119.8|1114.8|1120.3|1115.3|1119.4|1114.4|90
1626176400000|2021-07-13 11:40:00|1119.7|1114.7|1121.1|1116.1|1121.2|1116.2|1119.6|1114.6|39
1626176700000|2021-07-13 11:45:00|1121|1116|1121.4|1116.4|1121.4|1116.4|1120.6|1115.6|25
1626177000000|2021-07-13 11:50:00|1121.3|1116.3|1120.8|1115.8|1121.4|1116.4|1120.3|1115.3|46
1626177300000|2021-07-13 11:55:00|1120.9|1115.9|1121.6|1116.6|1121.8|1116.8|1120.7|1115.7|101
1626177600000|2021-07-13 12:00:00|1121.7|1116.7|1123|1118|1123.2|1118.2|1120.9|1115.9|153
1626177900000|2021-07-13 12:05:00|1122.8|1117.8|1121.9|1116.9|1122.8|1117.8|1121.3|1116.3|87
1626178200000|2021-07-13 12:10:00|1121.8|1116.8|1121.1|1116.1|1122|1117|1120.9|1115.9|73
1626178500000|2021-07-13 12:15:00|1121.2|1116.2|1121.3|1116.3|1121.7|1116.7|1120.5|1115.5|88
1626178800000|2021-07-13 12:20:00|1121|1116|1118.1|1113.1|1121.1|1116.1|1118.1|1113.1|147
1626179100000|2021-07-13 12:25:00|1117.9|1112.9|1120.4|1109.7|1120.4|1114.3|1115.7|1109.6|176
1626179400000|2021-07-13 12:30:00|1120.5|1109.8|1119.4|1114.4|1120.6|1114.6|1111.4|1099|707
1626179700000|2021-07-13 12:35:00|1119.2|1114.2|1117.5|1112.5|1119.2|1114.2|1115.6|1110.6|420
1626180000000|2021-07-13 12:40:00|1117.8|1112.8|1115.4|1110.4|1121.3|1116.3|1115.1|1110.1|279
1626180300000|2021-07-13 12:45:00|1115.5|1110.5|1113.8|1108.8|1116.3|1111.3|1113.3|1108.3|273
1626180600000|2021-07-13 12:50:00|1113.9|1108.9|1111.7|1106.7|1113.9|1108.9|1110.2|1105.2|307
1626180900000|2021-07-13 12:55:00|1111.5|1106.5|1106.8|1101.8|1111.9|1106.9|1106.6|1101.6|380
1626181200000|2021-07-13 13:00:00|1106.9|1101.9|1111.9|1106.9|1112.3|1107.3|1106.6|1101.6|506
1626181500000|2021-07-13 13:05:00|1111.6|1106.6|1111.6|1106.6|1113.4|1108.4|1110.4|1105.4|387
1626181800000|2021-07-13 13:10:00|1111.5|1106.5|1113.5|1108.5|1113.8|1108.8|1109.8|1104.8|327
1626182100000|2021-07-13 13:15:00|1113.4|1108.4|1113.3|1108.3|1113.7|1108.7|1112.2|1107.2|163
1626182400000|2021-07-13 13:20:00|1113.4|1108.4|1117.4|1112.4|1118.2|1113.2|1113.3|1108.3|233
1626182700000|2021-07-13 13:25:00|1117.2|1112.2|1117.2|1112.2|1117.6|1112.6|1115.3|1110.3|330
1626183000000|2021-07-13 13:30:00|1117.6|1112.6|1115.3|1110.3|1119.1|1114.1|1114.8|1109.8|361
1626183300000|2021-07-13 13:35:00|1115.2|1110.2|1116.7|1111.7|1117.9|1112.9|1114.3|1109.3|215
1626183600000|2021-07-13 13:40:00|1116.9|1111.9|1113.6|1108.6|1118.1|1113.1|1112.7|1107.7|193
1626183900000|2021-07-13 13:45:00|1113.7|1108.7|1116.9|1111.9|1117.4|1112.4|1113.7|1108.7|296
1626184200000|2021-07-13 13:50:00|1117.1|1112.1|1117.6|1112.6|1119.4|1114.4|1116.4|1111.4|334
1626184500000|2021-07-13 13:55:00|1117.7|1112.7|1117.9|1112.9|1119.7|1114.7|1117.4|1112.4|168
1626184800000|2021-07-13 14:00:00|1117.7|1112.7|1117.2|1112.2|1119.1|1114.1|1116.3|1111.3|238
1626185100000|2021-07-13 14:05:00|1117.5|1112.5|1115|1110|1117.9|1112.9|1113.7|1108.7|223
1626185400000|2021-07-13 14:10:00|1115.1|1110.1|1114.2|1109.2|1116.9|1111.9|1114.2|1109.2|206
1626185700000|2021-07-13 14:15:00|1114.4|1109.4|1118.8|1113.8|1119|1114|1114.3|1109.3|196
1626186000000|2021-07-13 14:20:00|1118.9|1113.9|1118.8|1113.8|1119.4|1114.4|1118.3|1113.3|111
1626186300000|2021-07-13 14:25:00|1118.9|1113.9|1120.2|1115.2|1120.2|1115.2|1118.6|1113.6|155
1626186600000|2021-07-13 14:30:00|1120.4|1115.4|1120.3|1115.3|1120.7|1115.7|1119.2|1114.2|201
1626186900000|2021-07-13 14:35:00|1120.4|1115.4|1120.4|1115.4|1120.9|1115.9|1119.9|1114.9|110
1626187200000|2021-07-13 14:40:00|1120.5|1115.5|1118|1113|1120.5|1115.5|1117.4|1112.4|123
1626187500000|2021-07-13 14:45:00|1118.1|1113.1|1118.3|1113.3|1119|1114|1117.9|1112.9|160
1626187800000|2021-07-13 14:50:00|1118.2|1113.2|1118.1|1113.1|1119.5|1114.5|1117.7|1112.7|122
1626188100000|2021-07-13 14:55:00|1118|1113|1118.8|1113.8|1119.8|1114.8|1117.8|1112.8|122
1626188400000|2021-07-13 15:00:00|1118.9|1113.9|1117.4|1112.4|1119.3|1114.3|1116.9|1111.9|177
1626188700000|2021-07-13 15:05:00|1117.3|1112.3|1119.1|1114.1|1119.5|1114.5|1117.3|1112.3|105
1626189000000|2021-07-13 15:10:00|1119.2|1114.2|1118.2|1113.2|1119.3|1114.3|1118.2|1113.2|90
1626189300000|2021-07-13 15:15:00|1118.4|1113.4|1116.7|1111.7|1118.4|1113.4|1116.7|1111.7|91
1626189600000|2021-07-13 15:20:00|1116.8|1111.8|1118.5|1113.5|1118.5|1113.5|1116.8|1111.8|94
1626189900000|2021-07-13 15:25:00|1118.6|1113.6|1119.7|1114.7|1119.8|1114.8|1118.5|1113.5|162
1626190200000|2021-07-13 15:30:00|1119.8|1114.8|1119.5|1114.5|1119.8|1114.8|1118.7|1113.7|125
1626190500000|2021-07-13 15:35:00|1119.6|1114.6|1120.7|1115.7|1120.8|1115.8|1119.5|1114.5|100
1626190800000|2021-07-13 15:40:00|1120.6|1115.6|1121.6|1116.6|1122.2|1117.2|1120.4|1115.4|82
1626191100000|2021-07-13 15:45:00|1121.7|1116.7|1122.4|1117.4|1122.4|1117.4|1121|1116|133
1626191400000|2021-07-13 15:50:00|1122.5|1117.5|1121.1|1116.1|1122.5|1117.5|1120.9|1115.9|122
1626191700000|2021-07-13 15:55:00|1121.2|1116.2|1121.7|1116.7|1122.5|1117.5|1120.9|1115.9|119
1626192000000|2021-07-13 16:00:00|1121.8|1116.8|1121.9|1116.9|1122.4|1117.4|1121.2|1116.2|95
1626192300000|2021-07-13 16:05:00|1122.1|1117.1|1123.1|1118.1|1123.4|1118.4|1121.7|1116.7|90
1626192600000|2021-07-13 16:10:00|1123.2|1118.2|1123.7|1118.7|1124.2|1119.2|1123.1|1118.1|68
1626192900000|2021-07-13 16:15:00|1123.8|1118.8|1123.9|1118.9|1124.1|1119.1|1123.5|1118.5|139
1626193200000|2021-07-13 16:20:00|1123.8|1118.8|1124.6|1119.6|1125.2|1120.2|1123.5|1118.5|103
1626193500000|2021-07-13 16:25:00|1124.5|1119.5|1123.2|1118.2|1124.5|1119.5|1123.2|1118.2|82
1626193800000|2021-07-13 16:30:00|1123.1|1118.1|1122.1|1117.1|1123.3|1118.3|1122|1117|145
1626194100000|2021-07-13 16:35:00|1122.2|1117.2|1121.3|1116.3|1122.2|1117.2|1121.2|1116.2|127
1626194400000|2021-07-13 16:40:00|1121.2|1116.2|1121|1116|1121.5|1116.5|1120.6|1115.6|46
1626194700000|2021-07-13 16:45:00|1120.9|1115.9|1120.9|1115.9|1121|1116|1120.4|1115.4|80
1626195000000|2021-07-13 16:50:00|1120.8|1115.8|1119.6|1114.6|1120.8|1115.8|1119.5|1114.5|45
1626195300000|2021-07-13 16:55:00|1119.5|1114.5|1118|1113|1119.6|1114.6|1118|1113|72
1626195600000|2021-07-13 17:00:00|1117.9|1112.9|1118.4|1113.4|1120|1115|1117|1112|215
1626195900000|2021-07-13 17:05:00|1118.2|1113.2|1118.6|1113.6|1119.2|1114.2|1117.8|1112.8|134
1626196200000|2021-07-13 17:10:00|1118.5|1113.5|1116.6|1111.6|1119|1114|1116.2|1111.2|168
1626196500000|2021-07-13 17:15:00|1116.5|1111.5|1114.7|1109.7|1117.3|1112.3|1114.5|1109.5|147
1626196800000|2021-07-13 17:20:00|1114.9|1109.9|1115.8|1110.8|1116.6|1111.6|1114.1|1109.1|149
1626197100000|2021-07-13 17:25:00|1115.4|1110.4|1115.8|1110.8|1116.1|1111.1|1114.9|1109.9|152
1626197400000|2021-07-13 17:30:00|1115.7|1110.7|1115.3|1110.3|1115.7|1110.7|1114.8|1109.8|140
1626197700000|2021-07-13 17:35:00|1115.4|1110.4|1114.3|1109.3|1115.4|1110.4|1113.9|1108.9|252
1626198000000|2021-07-13 17:40:00|1114.4|1109.4|1113.2|1108.2|1115|1110|1113.2|1108.2|191
1626198300000|2021-07-13 17:45:00|1113.1|1108.1|1113.5|1108.5|1113.6|1108.6|1113|1108|187
1626198600000|2021-07-13 17:50:00|1113.4|1108.4|1113.3|1108.3|1113.6|1108.6|1113.1|1108.1|128
1626198900000|2021-07-13 17:55:00|1113.2|1108.2|1113.6|1108.6|1114.2|1109.2|1113.2|1108.2|165
1626199200000|2021-07-13 18:00:00|1113.5|1108.5|1111.9|1106.9|1113.5|1108.5|1111.3|1106.3|321
1626199500000|2021-07-13 18:05:00|1111.5|1106.5|1113.4|1108.4|1113.4|1108.4|1111.2|1106.2|165
1626199800000|2021-07-13 18:10:00|1113.3|1108.3|1113.9|1108.9|1114.1|1109.1|1113|1108|199
1626200100000|2021-07-13 18:15:00|1113.8|1108.8|1114.2|1109.2|1114.5|1109.5|1113.1|1108.1|109
1626200400000|2021-07-13 18:20:00|1114.1|1109.1|1114.4|1109.4|1114.5|1109.5|1113.5|1108.5|148
1626200700000|2021-07-13 18:25:00|1114.5|1109.5|1115.1|1110.1|1115.4|1110.4|1114|1109|158
1626201000000|2021-07-13 18:30:00|1115|1110|1115|1110|1115.2|1110.2|1114.3|1109.3|91
1626201300000|2021-07-13 18:35:00|1114.9|1109.9|1114.3|1109.3|1115|1110|1113.6|1108.6|99
1626201600000|2021-07-13 18:40:00|1114.4|1109.4|1113.7|1108.7|1114.6|1109.6|1113.4|1108.4|170
1626201900000|2021-07-13 18:45:00|1113.6|1108.6|1114.2|1109.2|1114.5|1109.5|1113.4|1108.4|120
1626202200000|2021-07-13 18:50:00|1114|1109|1113.5|1108.5|1114.1|1109.1|1113.5|1108.5|149
1626202500000|2021-07-13 18:55:00|1113.6|1108.6|1113.7|1108.7|1114.2|1109.2|1113.5|1108.5|115
1626202800000|2021-07-13 19:00:00|1113.6|1108.6|1113.3|1108.3|1113.9|1108.9|1112.8|1107.8|68
1626203100000|2021-07-13 19:05:00|1113.2|1108.2|1113.2|1108.2|1114.1|1109.1|1113|1108|67
1626203400000|2021-07-13 19:10:00|1113.1|1108.1|1112.6|1107.6|1113.2|1108.2|1112.5|1107.5|104
1626203700000|2021-07-13 19:15:00|1112.7|1107.7|1112.5|1107.5|1113|1108|1112.3|1107.3|111
1626204000000|2021-07-13 19:20:00|1112.4|1107.4|1112.3|1107.3|1112.9|1107.9|1112.2|1107.2|108
1626204300000|2021-07-13 19:25:00|1112.4|1107.4|1113.7|1108.7|1113.7|1108.7|1112.1|1107.1|184
1626204600000|2021-07-13 19:30:00|1113.6|1108.6|1113.6|1108.6|1113.6|1108.6|1113|1108|72
1626204900000|2021-07-13 19:35:00|1113.5|1108.5|1113.7|1108.7|1113.9|1108.9|1113.4|1108.4|102
1626205200000|2021-07-13 19:40:00|1113.6|1108.6|1114|1109|1114.1|1109.1|1113.5|1108.5|40
1626205500000|2021-07-13 19:45:00|1113.9|1108.9|1113.5|1108.5|1114|1109|1113.2|1108.2|67
1626205800000|2021-07-13 19:50:00|1113.6|1108.6|1113.5|1108.5|1113.6|1108.6|1113.1|1108.1|223
1626206100000|2021-07-13 19:55:00|1113.6|1108.6|1113.2|1108.2|1114.1|1109.1|1112.9|1107.9|208
1626206400000|2021-07-13 20:00:00|1113.3|1108.3|1112.9|1107.9|1113.5|1108.5|1112.9|1107.9|107
1626206700000|2021-07-13 20:05:00|1113|1108|1112.8|1107.8|1113|1108|1112.6|1107.6|88
1626207000000|2021-07-13 20:10:00|1112.7|1107.7|1112.5|1107.5|1112.8|1107.8|1112.4|1107.4|44
1626207300000|2021-07-13 20:15:00|1112.6|1107.6|1112.2|1107.2|1112.6|1107.6|1112|1107|19
1626207600000|2021-07-13 20:20:00|1112.1|1107.1|1112|1107|1112.2|1107.2|1111.9|1106.9|13
1626207900000|2021-07-13 20:25:00|1111.9|1106.9|1111.7|1106.7|1111.9|1106.9|1111.6|1106.6|13
1626208200000|2021-07-13 20:30:00|1111.8|1106.8|1111.8|1106.8|1112|1107|1111.4|1106.4|37
1626208500000|2021-07-13 20:35:00|1111.9|1106.9|1112.1|1107.1|1112.3|1107.3|1111.8|1106.8|44
1626208800000|2021-07-13 20:40:00|1112|1107|1112|1107|1112.1|1107.1|1111.9|1106.9|56
1626209100000|2021-07-13 20:45:00|1111.9|1106.9|1111.7|1106.7|1112|1107|1111.5|1106.5|55
1626209400000|2021-07-13 20:50:00|1111.8|1106.8|1111.1|1106.1|1111.8|1106.8|1111.1|1106.1|31
1626209700000|2021-07-13 20:55:00|1111|1106|1111.2|1106.2|1111.4|1106.4|1110.7|1105.7|22
1626213600000|2021-07-13 22:00:00|1116|1102.5|1114.9|1103.7|1116.2|1103.8|1114.9|1102.5|54
1626213900000|2021-07-13 22:05:00|1111.8|1103.8|1112|1107|1112.3|1107.3|1111.3|1103.8|28
1626214200000|2021-07-13 22:10:00|1112.1|1107.1|1111.1|1106.1|1112.1|1107.1|1111.1|1106.1|43
1626214500000|2021-07-13 22:15:00|1111|1106|1111.2|1106.2|1111.2|1106.2|1110.9|1105.9|7
1626215100000|2021-07-13 22:25:00|1111.3|1106.3|1111.4|1106.4|1111.4|1106.4|1111.3|1106.3|24
1626215400000|2021-07-13 22:30:00|1111.3|1106.3|1112.5|1107.5|1112.5|1107.5|1111.3|1106.3|13
1626215700000|2021-07-13 22:35:00|1112.4|1107.4|1112.1|1107.1|1112.4|1107.4|1111.8|1106.8|16
1626216000000|2021-07-13 22:40:00|1112.2|1107.2|1111.9|1106.9|1112.2|1107.2|1111.9|1106.9|14
1626216300000|2021-07-13 22:45:00|1112|1107|1111.9|1106.9|1112.4|1107.4|1111.8|1106.8|22
1626216600000|2021-07-13 22:50:00|1111.8|1106.8|1111.5|1106.5|1111.8|1106.8|1111.5|1106.5|4
1626216900000|2021-07-13 22:55:00|1111.4|1106.4|1111.7|1106.7|1111.7|1106.7|1111.3|1106.3|11
1626217200000|2021-07-13 23:00:00|1111.6|1106.6|1111.3|1106.3|1112.1|1107.1|1111.2|1106.2|52
1626217500000|2021-07-13 23:05:00|1111.6|1106.6|1111.7|1106.7|1111.7|1106.7|1111.6|1106.6|2
1626217800000|2021-07-13 23:10:00|1111.8|1106.8|1111.4|1106.4|1111.8|1106.8|1111.4|1106.4|11
1626218100000|2021-07-13 23:15:00|1111.5|1106.5|1111.3|1106.3|1111.6|1106.6|1111.3|1106.3|25
1626218400000|2021-07-13 23:20:00|1111.2|1106.2|1111.3|1106.3|1111.3|1106.3|1111.1|1106.1|19
1626218700000|2021-07-13 23:25:00|1111.4|1106.4|1111.4|1106.4|1111.4|1106.4|1111.2|1106.2|19
1626219000000|2021-07-13 23:30:00|1111.2|1106.2|1111.6|1106.6|1111.6|1106.6|1111.2|1106.2|15
1626219300000|2021-07-13 23:35:00|1111.5|1106.5|1111.4|1106.4|1111.7|1106.7|1111.2|1106.2|15
1626219600000|2021-07-13 23:40:00|1111.3|1106.3|1110.8|1105.8|1111.3|1106.3|1110.5|1105.5|40
1626219900000|2021-07-13 23:45:00|1110.9|1105.9|1109.4|1104.4|1110.9|1105.9|1109.2|1104.2|23
1626220200000|2021-07-13 23:50:00|1109.5|1104.5|1109.2|1104.2|1109.8|1104.8|1109.2|1104.2|39
1626220500000|2021-07-13 23:55:00|1109.3|1104.3|1109.9|1104.9|1109.9|1104.9|1109|1104|53
1626220800000|2021-07-14 00:00:00|1110|1105|1109.2|1104.2|1110.4|1105.4|1109|1104|63
1626221100000|2021-07-14 00:05:00|1109.1|1104.1|1109|1104|1109.3|1104.3|1108.9|1103.9|40
1626221400000|2021-07-14 00:10:00|1108.9|1103.9|1109.3|1104.3|1109.4|1104.4|1108.8|1103.8|8
1626221700000|2021-07-14 00:15:00|1109.2|1104.2|1109.1|1104.1|1109.7|1104.7|1109|1104|22
1626222000000|2021-07-14 00:20:00|1109.2|1104.2|1110.1|1105.1|1110.2|1105.2|1109.2|1104.2|36
1626222300000|2021-07-14 00:25:00|1109.7|1104.7|1110.4|1105.4|1110.5|1105.5|1109.3|1104.3|39
1626222600000|2021-07-14 00:30:00|1110.5|1105.5|1109.9|1104.9|1110.5|1105.5|1109.6|1104.6|38
1626222900000|2021-07-14 00:35:00|1110|1105|1110|1105|1110.5|1105.5|1109.9|1104.9|45
1626223200000|2021-07-14 00:40:00|1109.9|1104.9|1110.3|1105.3|1110.5|1105.5|1109.9|1104.9|18
1626223500000|2021-07-14 00:45:00|1110.2|1105.2|1110.9|1105.9|1111|1106|1110.2|1105.2|26
1626223800000|2021-07-14 00:50:00|1111|1106|1113|1108|1113.2|1108.2|1110.9|1105.9|57
1626224100000|2021-07-14 00:55:00|1113.1|1108.1|1112.4|1107.4|1113.1|1108.1|1111.9|1106.9|63
1626224400000|2021-07-14 01:00:00|1112.3|1107.3|1112.9|1107.9|1113.1|1108.1|1112.1|1107.1|153
1626224700000|2021-07-14 01:05:00|1113|1108|1113|1108|1113.5|1108.5|1112.7|1107.7|106
1626225000000|2021-07-14 01:10:00|1112.9|1107.9|1114.1|1109.1|1114.1|1109.1|1112.7|1107.7|99
1626225300000|2021-07-14 01:15:00|1114|1109|1114.9|1109.9|1115.5|1110.5|1113.8|1108.8|88
1626225600000|2021-07-14 01:20:00|1114.8|1109.8|1113.4|1108.4|1114.9|1109.9|1113.3|1108.3|43
1626225900000|2021-07-14 01:25:00|1113.5|1108.5|1114.1|1109.1|1114.1|1109.1|1113.4|1108.4|49
1626226200000|2021-07-14 01:30:00|1114|1109|1114.7|1109.7|1114.8|1109.8|1114|1109|91
1626226500000|2021-07-14 01:35:00|1114.8|1109.8|1114.5|1109.5|1114.9|1109.9|1114.3|1109.3|75
1626226800000|2021-07-14 01:40:00|1114.6|1109.6|1114.5|1109.5|1114.7|1109.7|1114|1109|47
1626227100000|2021-07-14 01:45:00|1114.4|1109.4|1114.5|1109.5|1114.5|1109.5|1113.9|1108.9|49
1626227400000|2021-07-14 01:50:00|1114.4|1109.4|1114.6|1109.6|1114.8|1109.8|1114.4|1109.4|8
1626227700000|2021-07-14 01:55:00|1114.5|1109.5|1114.7|1109.7|1114.7|1109.7|1114.2|1109.2|31
1626228000000|2021-07-14 02:00:00|1114.6|1109.6|1114.6|1109.6|1114.9|1109.9|1114.1|1109.1|112
1626228300000|2021-07-14 02:05:00|1114.7|1109.7|1114.6|1109.6|1114.7|1109.7|1114.3|1109.3|51
1626228600000|2021-07-14 02:10:00|1114.5|1109.5|1114.6|1109.6|1114.7|1109.7|1114.3|1109.3|48
1626228900000|2021-07-14 02:15:00|1114.7|1109.7|1114.9|1109.9|1114.9|1109.9|1114.6|1109.6|21
1626229200000|2021-07-14 02:20:00|1115|1110|1114.8|1109.8|1116.4|1111.4|1114.5|1109.5|28
1626229500000|2021-07-14 02:25:00|1115|1110|1114.8|1109.8|1115|1110|1114.8|1109.8|19
1626229800000|2021-07-14 02:30:00|1114.9|1109.9|1114.7|1109.7|1114.9|1109.9|1114.7|1109.7|19
1626230100000|2021-07-14 02:35:00|1114.8|1109.8|1114.4|1109.4|1114.8|1109.8|1114.2|1109.2|44
1626230400000|2021-07-14 02:40:00|1114.3|1109.3|1114.8|1109.8|1115.1|1110.1|1114.2|1109.2|45
1626230700000|2021-07-14 02:45:00|1114.9|1109.9|1115.2|1110.2|1115.3|1110.3|1114.6|1109.6|43
1626231000000|2021-07-14 02:50:00|1115.3|1110.3|1116.2|1111.2|1116.2|1111.2|1115.2|1110.2|124
1626231300000|2021-07-14 02:55:00|1116.3|1111.3|1115.7|1110.7|1116.3|1111.3|1115|1110|81
1626231600000|2021-07-14 03:00:00|1115.9|1110.9|1116.2|1111.2|1116.3|1111.3|1115.8|1110.8|216
1626231900000|2021-07-14 03:05:00|1116.3|1111.3|1116.2|1111.2|1116.7|1111.7|1116.2|1111.2|29
1626232200000|2021-07-14 03:10:00|1116.3|1111.3|1116|1111|1116.5|1111.5|1115.9|1110.9|63
1626232500000|2021-07-14 03:15:00|1115.9|1110.9|1116.3|1111.3|1116.4|1111.4|1115.9|1110.9|78
1626232800000|2021-07-14 03:20:00|1116.4|1111.4|1116.5|1111.5|1116.7|1111.7|1116.2|1111.2|62
1626233100000|2021-07-14 03:25:00|1116.6|1111.6|1116|1111|1116.6|1111.6|1115.9|1110.9|19
1626233400000|2021-07-14 03:30:00|1115.9|1110.9|1115.9|1110.9|1116|1111|1115.8|1110.8|77
1626233700000|2021-07-14 03:35:00|1115.8|1110.8|1116.1|1111.1|1116.1|1111.1|1115.8|1110.8|20
1626234000000|2021-07-14 03:40:00|1116.4|1111.4|1116|1111|1116.4|1111.4|1116|1111|4
1626234300000|2021-07-14 03:45:00|1115.9|1110.9|1115.9|1110.9|1116|1111|1115.7|1110.7|8
1626234600000|2021-07-14 03:50:00|1115.8|1110.8|1115.8|1110.8|1115.8|1110.8|1115.8|1110.8|1
1626234900000|2021-07-14 03:55:00|1115.9|1110.9|1116.1|1111.1|1116.2|1111.2|1115.9|1110.9|5
1626235200000|2021-07-14 04:00:00|1116.2|1111.2|1115.8|1110.8|1116.2|1111.2|1115.7|1110.7|23
1626235500000|2021-07-14 04:05:00|1115.7|1110.7|1115.9|1110.9|1116|1111|1115.7|1110.7|21
1626235800000|2021-07-14 04:10:00|1116|1111|1115.9|1110.9|1116.1|1111.1|1115.7|1110.7|32
1626236100000|2021-07-14 04:15:00|1115.8|1110.8|1115.4|1110.4|1115.9|1110.9|1115.3|1110.3|29
1626236400000|2021-07-14 04:20:00|1115.3|1110.3|1115.3|1110.3|1115.4|1110.4|1115.3|1110.3|7
1626236700000|2021-07-14 04:25:00|1115.2|1110.2|1114.8|1109.8|1115.2|1110.2|1114.7|1109.7|31
1626237000000|2021-07-14 04:30:00|1114.9|1109.9|1114.6|1109.6|1114.9|1109.9|1113.9|1108.9|27
1626237300000|2021-07-14 04:35:00|1114.5|1109.5|1114.5|1109.5|1114.7|1109.7|1114.5|1109.5|8
1626237600000|2021-07-14 04:40:00|1114.6|1109.6|1114.6|1109.6|1114.7|1109.7|1114.5|1109.5|16
1626237900000|2021-07-14 04:45:00|1114.4|1109.4|1113.9|1108.9|1114.4|1109.4|1113.8|1108.8|11
1626238200000|2021-07-14 04:50:00|1113.4|1108.4|1113|1108|1113.4|1108.4|1112.9|1107.9|14
1626238500000|2021-07-14 04:55:00|1113.1|1108.1|1113.7|1108.7|1113.7|1108.7|1112.9|1107.9|14
1626238800000|2021-07-14 05:00:00|1113.8|1108.8|1114.8|1109.8|1114.8|1109.8|1113.6|1108.6|22
1626239100000|2021-07-14 05:05:00|1114.9|1109.9|1114.6|1109.6|1115|1110|1114.5|1109.5|33
1626239400000|2021-07-14 05:10:00|1114.7|1109.7|1115.1|1110.1|1115.1|1110.1|1114.6|1109.6|35
1626239700000|2021-07-14 05:15:00|1115|1110|1115.1|1110.1|1115.1|1110.1|1114.7|1109.7|23
1626240000000|2021-07-14 05:20:00|1115|1110|1114.5|1109.5|1115.1|1110.1|1114.1|1109.1|30
1626240300000|2021-07-14 05:25:00|1114.4|1109.4|1115.1|1110.1|1115.3|1110.3|1114.3|1109.3|45
1626240600000|2021-07-14 05:30:00|1115.2|1110.2|1115.3|1110.3|1115.6|1110.6|1114.8|1109.8|33
1626240900000|2021-07-14 05:35:00|1115.2|1110.2|1115|1110|1115.3|1110.3|1114.8|1109.8|58
1626241200000|2021-07-14 05:40:00|1115.1|1110.1|1116.3|1111.3|1116.3|1111.3|1115.1|1110.1|28
1626241500000|2021-07-14 05:45:00|1116.5|1111.5|1115.9|1110.9|1116.5|1111.5|1115.9|1110.9|43
1626241800000|2021-07-14 05:50:00|1116|1111|1115.9|1110.9|1116|1111|1115.6|1110.6|44
1626242100000|2021-07-14 05:55:00|1115.8|1110.8|1116|1111|1116.1|1111.1|1115.7|1110.7|27
1626242400000|2021-07-14 06:00:00|1115.8|1110.8|1116.2|1111.2|1117|1112|1115.8|1110.8|92
1626242700000|2021-07-14 06:05:00|1116.3|1111.3|1116|1111|1116.7|1111.7|1115.2|1110.2|99
1626243000000|2021-07-14 06:10:00|1115.9|1110.9|1115.7|1110.7|1116|1111|1115.3|1110.3|24
1626243300000|2021-07-14 06:15:00|1115.6|1110.6|1115|1110|1115.8|1110.8|1114.5|1109.5|42
1626243600000|2021-07-14 06:20:00|1115.1|1110.1|1115.8|1110.8|1115.9|1110.9|1114.8|1109.8|60
1626243900000|2021-07-14 06:25:00|1116|1111|1117.2|1112.2|1117.3|1112.3|1115.9|1110.9|78
1626244200000|2021-07-14 06:30:00|1117.3|1112.3|1117.8|1112.8|1117.8|1112.8|1117.2|1112.2|68
1626244500000|2021-07-14 06:35:00|1117.5|1112.5|1117.4|1112.4|1117.8|1112.8|1117.3|1112.3|92
1626244800000|2021-07-14 06:40:00|1117.5|1112.5|1117|1112|1117.5|1112.5|1116.8|1111.8|27
1626245100000|2021-07-14 06:45:00|1116.9|1111.9|1116.7|1111.7|1117.1|1112.1|1116.7|1111.7|79
1626245400000|2021-07-14 06:50:00|1116.8|1111.8|1116.6|1111.6|1116.8|1111.8|1116.5|1111.5|29
1626245700000|2021-07-14 06:55:00|1115.9|1110.9|1115.1|1110.1|1116|1111|1115.1|1110.1|80
1626246000000|2021-07-14 07:00:00|1115|1110|1114.8|1109.8|1115|1110|1113.4|1108.4|65
1626246300000|2021-07-14 07:05:00|1114.9|1109.9|1114.4|1109.4|1115.7|1110.7|1114.2|1109.2|89
1626246600000|2021-07-14 07:10:00|1114.3|1109.3|1114.6|1109.6|1114.6|1109.6|1112.9|1107.9|37
1626246900000|2021-07-14 07:15:00|1114.5|1109.5|1114.7|1109.7|1114.9|1109.9|1113.4|1108.4|62
1626247200000|2021-07-14 07:20:00|1114.4|1109.4|1114|1109|1114.5|1109.5|1114|1109|36
1626247500000|2021-07-14 07:25:00|1114.1|1109.1|1114.8|1109.8|1114.8|1109.8|1114|1109|57
1626247800000|2021-07-14 07:30:00|1114.7|1109.7|1115.6|1110.6|1115.9|1110.9|1114.5|1109.5|46
1626248100000|2021-07-14 07:35:00|1115.5|1110.5|1118|1113|1118.1|1113.1|1115.5|1110.5|357
1626248400000|2021-07-14 07:40:00|1117.9|1112.9|1117.9|1112.9|1118.5|1113.5|1116.9|1111.9|101
1626248700000|2021-07-14 07:45:00|1118|1113|1117.4|1112.4|1118.2|1113.2|1116.4|1111.4|92
1626249000000|2021-07-14 07:50:00|1117.3|1112.3|1116.7|1111.7|1117.6|1112.6|1116.3|1111.3|69
1626249300000|2021-07-14 07:55:00|1116.6|1111.6|1115.1|1110.1|1116.9|1111.9|1115|1110|86
1626249600000|2021-07-14 08:00:00|1115.3|1110.3|1115.2|1110.2|1115.4|1110.4|1114.3|1109.3|98
1626249900000|2021-07-14 08:05:00|1115.1|1110.1|1115.8|1110.8|1115.8|1110.8|1114.7|1109.7|132
1626250200000|2021-07-14 08:10:00|1115.7|1110.7|1114.6|1109.6|1115.8|1110.8|1114.4|1109.4|83
1626250500000|2021-07-14 08:15:00|1114.5|1109.5|1116.8|1111.8|1116.9|1111.9|1114.5|1109.5|110
1626250800000|2021-07-14 08:20:00|1117|1112|1117.2|1112.2|1117.4|1112.4|1116.4|1111.4|82
1626251100000|2021-07-14 08:25:00|1117.3|1112.3|1117.7|1112.7|1118.2|1113.2|1116.2|1111.2|156
1626251400000|2021-07-14 08:30:00|1117.8|1112.8|1118.6|1113.6|1119.3|1114.3|1117.5|1112.5|96
1626251700000|2021-07-14 08:35:00|1118.5|1113.5|1118.5|1113.5|1118.9|1113.9|1117.8|1112.8|90
1626252000000|2021-07-14 08:40:00|1118.4|1113.4|1118.6|1113.6|1118.9|1113.9|1118.2|1113.2|85
1626252300000|2021-07-14 08:45:00|1118.5|1113.5|1120|1115|1120.9|1115.9|1117.8|1112.8|174
1626252600000|2021-07-14 08:50:00|1120.1|1115.1|1119.7|1114.7|1120.7|1115.7|1119.2|1114.2|64
1626252900000|2021-07-14 08:55:00|1119.8|1114.8|1119.4|1114.4|1120.7|1115.7|1119.1|1114.1|85
1626253200000|2021-07-14 09:00:00|1119.5|1114.5|1119.2|1114.2|1121|1116|1119.1|1114.1|89
1626253500000|2021-07-14 09:05:00|1119.3|1114.3|1118.5|1113.5|1119.9|1114.9|1117.8|1112.8|104
1626253800000|2021-07-14 09:10:00|1118.4|1113.4|1120|1115|1120.1|1115.1|1118.4|1113.4|107
1626254100000|2021-07-14 09:15:00|1120.1|1115.1|1119.9|1114.9|1120.9|1115.9|1119.8|1114.8|132
1626254400000|2021-07-14 09:20:00|1119.8|1114.8|1120.2|1115.2|1120.4|1115.4|1119.7|1114.7|64
1626254700000|2021-07-14 09:25:00|1120.1|1115.1|1120.3|1115.3|1121.1|1116.1|1120.1|1115.1|40
1626255000000|2021-07-14 09:30:00|1120.5|1115.5|1120.9|1115.9|1122.3|1117.3|1120.5|1115.5|71
1626255300000|2021-07-14 09:35:00|1120.8|1115.8|1121|1116|1121.5|1116.5|1120.7|1115.7|72
1626255600000|2021-07-14 09:40:00|1120.9|1115.9|1120.8|1115.8|1121.2|1116.2|1120.2|1115.2|79
1626255900000|2021-07-14 09:45:00|1120.9|1115.9|1121.1|1116.1|1121.3|1116.3|1120.3|1115.3|72
1626256200000|2021-07-14 09:50:00|1121.2|1116.2|1121.6|1116.6|1121.9|1116.9|1121|1116|101
1626256500000|2021-07-14 09:55:00|1121.7|1116.7|1121.2|1116.2|1121.8|1116.8|1120.9|1115.9|77
1626256800000|2021-07-14 10:00:00|1121.4|1116.4|1121.6|1116.6|1121.8|1116.8|1121|1116|52
1626257100000|2021-07-14 10:05:00|1121.7|1116.7|1122.2|1117.2|1122.4|1117.4|1121.5|1116.5|75
1626257400000|2021-07-14 10:10:00|1122.3|1117.3|1124.1|1119.1|1125.8|1120.8|1122.3|1117.3|168
1626257700000|2021-07-14 10:15:00|1124|1119|1125.4|1120.4|1125.6|1120.6|1123.8|1118.8|106
1626258000000|2021-07-14 10:20:00|1125.8|1120.8|1126.7|1121.7|1127|1122|1124.5|1119.5|82
1626258300000|2021-07-14 10:25:00|1126.8|1121.8|1126.2|1121.2|1126.9|1121.9|1125.8|1120.8|68
1626258600000|2021-07-14 10:30:00|1126.3|1121.3|1126.7|1121.7|1127.2|1122.2|1126.2|1121.2|103
1626258900000|2021-07-14 10:35:00|1126.6|1121.6|1128.1|1123.1|1128.3|1123.3|1126.6|1121.6|113
1626259200000|2021-07-14 10:40:00|1128.2|1123.2|1127.1|1122.1|1128.6|1123.6|1126.9|1121.9|71
1626259500000|2021-07-14 10:45:00|1127|1122|1127.3|1122.3|1127.8|1122.8|1126.9|1121.9|107
1626259800000|2021-07-14 10:50:00|1127.2|1122.2|1126.2|1121.2|1127.4|1122.4|1126.2|1121.2|73
1626260100000|2021-07-14 10:55:00|1126.4|1121.4|1126.3|1121.3|1127|1122|1126.2|1121.2|47
1626260400000|2021-07-14 11:00:00|1126.4|1121.4|1127.8|1122.8|1128.1|1123.1|1126.1|1121.1|150
1626260700000|2021-07-14 11:05:00|1127.9|1122.9|1128.4|1123.4|1128.6|1123.6|1127.4|1122.4|98
1626261000000|2021-07-14 11:10:00|1128.3|1123.3|1130.6|1125.6|1130.7|1125.7|1128.3|1123.3|97
1626261300000|2021-07-14 11:15:00|1130.7|1125.7|1132.2|1127.2|1133.1|1128.1|1130.3|1125.3|127
1626261600000|2021-07-14 11:20:00|1132.7|1127.7|1133.2|1128.2|1133.4|1128.4|1131.3|1126.3|72
1626261900000|2021-07-14 11:25:00|1133.1|1128.1|1131.6|1126.6|1133.3|1128.3|1131.5|1126.5|63
1626262200000|2021-07-14 11:30:00|1131.7|1126.7|1134.3|1129.3|1135|1130|1131.6|1126.6|103
1626262500000|2021-07-14 11:35:00|1133.9|1128.9|1133.8|1128.8|1134.4|1129.4|1133.7|1128.7|72
1626262800000|2021-07-14 11:40:00|1133.9|1128.9|1133.8|1128.8|1135.1|1130.1|1133.6|1128.6|72
1626263100000|2021-07-14 11:45:00|1133.9|1128.9|1134.3|1129.3|1135|1130|1133.7|1128.7|104
1626263400000|2021-07-14 11:50:00|1134.4|1129.4|1134.4|1129.4|1135.2|1130.2|1134|1129|134
1626263700000|2021-07-14 11:55:00|1134.5|1129.5|1134.8|1129.8|1135.7|1130.7|1134.1|1129.1|118
1626264000000|2021-07-14 12:00:00|1135|1130|1136|1131|1136.2|1131.2|1134.3|1129.3|226
1626264300000|2021-07-14 12:05:00|1136.1|1131.1|1136.4|1131.4|1137.5|1132.5|1135.5|1130.5|224
1626264600000|2021-07-14 12:10:00|1136.6|1131.6|1137.1|1132.1|1137.3|1132.3|1135.3|1130.3|257
1626264900000|2021-07-14 12:15:00|1137.2|1132.2|1135.4|1130.4|1137.7|1132.7|1135.2|1130.2|292
1626265200000|2021-07-14 12:20:00|1136.6|1131.6|1136.1|1131.1|1137.7|1132.7|1135.3|1130.3|211
1626265500000|2021-07-14 12:25:00|1136.2|1131.2|1137.5|1127.1|1137.8|1132.7|1133.5|1127|161
1626265800000|2021-07-14 12:30:00|1137.8|1127.3|1139.3|1134.3|1139.6|1134.6|1135.6|1127.3|456
1626266100000|2021-07-14 12:35:00|1139.2|1134.2|1138.6|1133.6|1140|1135|1136.4|1131.4|357
1626266400000|2021-07-14 12:40:00|1138.5|1133.5|1138.7|1133.7|1140.4|1135.4|1138.3|1133.3|257
1626266700000|2021-07-14 12:45:00|1138.9|1133.9|1138.5|1133.5|1140|1135|1137.8|1132.8|200
1626267000000|2021-07-14 12:50:00|1138.4|1133.4|1139.1|1134.1|1139.8|1134.8|1137.8|1132.8|202
1626267300000|2021-07-14 12:55:00|1139.2|1134.2|1138.9|1133.9|1140.3|1135.3|1138.5|1133.5|190
1626267600000|2021-07-14 13:00:00|1139|1134|1138.4|1133.4|1140.8|1135.8|1137.9|1132.9|286
1626267900000|2021-07-14 13:05:00|1138.3|1133.3|1135.6|1130.6|1138.9|1133.9|1135.1|1130.1|304
1626268200000|2021-07-14 13:10:00|1135.7|1130.7|1135.8|1130.8|1137.8|1132.8|1134.3|1129.3|176
1626268500000|2021-07-14 13:15:00|1135.7|1130.7|1135.6|1130.6|1137.3|1132.3|1135|1130|132
1626268800000|2021-07-14 13:20:00|1135.5|1130.5|1134.4|1129.4|1136|1131|1133.6|1128.6|149
1626269100000|2021-07-14 13:25:00|1134.5|1129.5|1135|1130|1135.8|1130.8|1133.3|1128.3|161
1626269400000|2021-07-14 13:30:00|1134.9|1129.9|1134.7|1129.7|1135.9|1130.9|1133.8|1128.8|276
1626269700000|2021-07-14 13:35:00|1134.9|1129.9|1135.4|1130.4|1136|1131|1134.4|1129.4|241
1626270000000|2021-07-14 13:40:00|1135.5|1130.5|1135.9|1130.9|1136.1|1131.1|1134.8|1129.8|141
1626270300000|2021-07-14 13:45:00|1136|1131|1134|1129|1136.3|1131.3|1133.8|1128.8|176
1626270600000|2021-07-14 13:50:00|1133.9|1128.9|1135.1|1130.1|1135.2|1130.2|1133|1128|303
1626270900000|2021-07-14 13:55:00|1135.2|1130.2|1132.2|1127.2|1135.2|1130.2|1130.1|1125.1|233
1626271200000|2021-07-14 14:00:00|1132.1|1127.1|1134.1|1129.1|1135.1|1130.1|1131.7|1126.7|412
1626271500000|2021-07-14 14:05:00|1134.2|1129.2|1133.9|1128.9|1134.5|1129.5|1133.2|1128.2|185
1626271800000|2021-07-14 14:10:00|1134.1|1129.1|1136.5|1131.5|1137.4|1132.4|1134.1|1129.1|195
1626272100000|2021-07-14 14:15:00|1136.4|1131.4|1137.9|1132.9|1138.2|1133.2|1135.6|1130.6|268
1626272400000|2021-07-14 14:20:00|1138|1133|1137.5|1132.5|1139.6|1134.6|1137.5|1132.5|229
1626272700000|2021-07-14 14:25:00|1137.4|1132.4|1134.6|1129.6|1138|1133|1134.4|1129.4|322
1626273000000|2021-07-14 14:30:00|1134.7|1129.7|1134|1129|1135.9|1130.9|1133.4|1128.4|283
1626273300000|2021-07-14 14:35:00|1133.9|1128.9|1133.7|1128.7|1134.5|1129.5|1132.5|1127.5|227
1626273600000|2021-07-14 14:40:00|1133.6|1128.6|1134.9|1129.9|1135.4|1130.4|1132.8|1127.8|186
1626273900000|2021-07-14 14:45:00|1135|1130|1136.1|1131.1|1136.9|1131.9|1134.8|1129.8|162
1626274200000|2021-07-14 14:50:00|1136|1131|1136|1131|1136.9|1131.9|1135.6|1130.6|114
1626274500000|2021-07-14 14:55:00|1136.1|1131.1|1134|1129|1136.3|1131.3|1133.5|1128.5|190
1626274800000|2021-07-14 15:00:00|1133.9|1128.9|1134.2|1129.2|1134.9|1129.9|1133.4|1128.4|198
1626275100000|2021-07-14 15:05:00|1134.1|1129.1|1133.1|1128.1|1134.6|1129.6|1133.1|1128.1|198
1626275400000|2021-07-14 15:10:00|1132.9|1127.9|1135.9|1130.9|1136|1131|1132.9|1127.9|155
1626275700000|2021-07-14 15:15:00|1135.8|1130.8|1136.6|1131.6|1137.3|1132.3|1135.7|1130.7|83
1626276000000|2021-07-14 15:20:00|1136.5|1131.5|1136.8|1131.8|1137.5|1132.5|1136.3|1131.3|79
1626276300000|2021-07-14 15:25:00|1136.9|1131.9|1135.3|1130.3|1137|1132|1134.7|1129.7|115
1626276600000|2021-07-14 15:30:00|1135|1130|1133.9|1128.9|1135.5|1130.5|1133.6|1128.6|220
1626276900000|2021-07-14 15:35:00|1134|1129|1131.8|1126.8|1134.1|1129.1|1131.7|1126.7|198
1626277200000|2021-07-14 15:40:00|1131.9|1126.9|1131.4|1126.4|1132.1|1127.1|1131.3|1126.3|153
1626277500000|2021-07-14 15:45:00|1131.3|1126.3|1130.9|1125.9|1131.9|1126.9|1130.8|1125.8|151
1626277800000|2021-07-14 15:50:00|1130.8|1125.8|1130.9|1125.9|1131.4|1126.4|1130.2|1125.2|211
1626278100000|2021-07-14 15:55:00|1130.8|1125.8|1131.6|1126.6|1132.1|1127.1|1129.9|1124.9|194
1626278400000|2021-07-14 16:00:00|1131.5|1126.5|1132|1127|1132.5|1127.5|1131.2|1126.2|113
1626278700000|2021-07-14 16:05:00|1131.9|1126.9|1131.5|1126.5|1132.3|1127.3|1131.4|1126.4|149
1626279000000|2021-07-14 16:10:00|1131.4|1126.4|1131.6|1126.6|1132.2|1127.2|1130.9|1125.9|117
1626279300000|2021-07-14 16:15:00|1131.5|1126.5|1131.5|1126.5|1132|1127|1130.9|1125.9|102
1626279600000|2021-07-14 16:20:00|1131.4|1126.4|1132.3|1127.3|1132.6|1127.6|1131.2|1126.2|73
1626279900000|2021-07-14 16:25:00|1132.2|1127.2|1133|1128|1133|1128|1131.7|1126.7|66
1626280200000|2021-07-14 16:30:00|1132.8|1127.8|1134|1129|1134|1129|1132.2|1127.2|184
1626280500000|2021-07-14 16:35:00|1134.4|1129.4|1133.3|1128.3|1134.5|1129.5|1132.8|1127.8|127
1626280800000|2021-07-14 16:40:00|1133.4|1128.4|1132.2|1127.2|1133.4|1128.4|1132.1|1127.1|93
1626281100000|2021-07-14 16:45:00|1132.1|1127.1|1132.1|1127.1|1132.1|1127.1|1130.1|1125.1|90
1626281400000|2021-07-14 16:50:00|1132|1127|1132.6|1127.6|1132.6|1127.6|1131.5|1126.5|95
1626281700000|2021-07-14 16:55:00|1132.7|1127.7|1132.7|1127.7|1133.4|1128.4|1132.2|1127.2|101
1626282000000|2021-07-14 17:00:00|1132.6|1127.6|1133.9|1128.9|1134.8|1129.8|1132.5|1127.5|153
1626282300000|2021-07-14 17:05:00|1134.1|1129.1|1133|1128|1134.2|1129.2|1132.9|1127.9|96
1626282600000|2021-07-14 17:10:00|1133.3|1128.3|1131.9|1126.9|1133.3|1128.3|1131|1126|92
1626282900000|2021-07-14 17:15:00|1132|1127|1131.4|1126.4|1132.4|1127.4|1131.1|1126.1|150
1626283200000|2021-07-14 17:20:00|1131.3|1126.3|1132.2|1127.2|1132.3|1127.3|1130.3|1125.3|82
1626283500000|2021-07-14 17:25:00|1132.3|1127.3|1133.5|1128.5|1133.5|1128.5|1131.5|1126.5|52
1626283800000|2021-07-14 17:30:00|1133.4|1128.4|1134.7|1129.7|1135|1130|1133|1128|167
1626284100000|2021-07-14 17:35:00|1134.8|1129.8|1135.9|1130.9|1136.1|1131.1|1134.8|1129.8|101
1626284400000|2021-07-14 17:40:00|1135.8|1130.8|1136.1|1131.1|1136.1|1131.1|1135.6|1130.6|92
1626284700000|2021-07-14 17:45:00|1136|1131|1136|1131|1136.5|1131.5|1135.9|1130.9|126
1626285000000|2021-07-14 17:50:00|1135.9|1130.9|1136.2|1131.2|1136.3|1131.3|1135.4|1130.4|104
1626285300000|2021-07-14 17:55:00|1136.1|1131.1|1135.4|1130.4|1136.2|1131.2|1134.9|1129.9|130
1626285600000|2021-07-14 18:00:00|1135.5|1130.5|1135.6|1130.6|1135.8|1130.8|1135.4|1130.4|75
1626285900000|2021-07-14 18:05:00|1135.5|1130.5|1134.5|1129.5|1135.5|1130.5|1134.3|1129.3|59
1626286200000|2021-07-14 18:10:00|1134.4|1129.4|1135|1130|1135.1|1130.1|1134.2|1129.2|149
1626286500000|2021-07-14 18:15:00|1135.1|1130.1|1135|1130|1135.8|1130.8|1134.9|1129.9|98
1626286800000|2021-07-14 18:20:00|1134.9|1129.9|1135.6|1130.6|1135.8|1130.8|1134.9|1129.9|107
1626287100000|2021-07-14 18:25:00|1135.7|1130.7|1135.9|1130.9|1136.3|1131.3|1135.6|1130.6|108
1626287400000|2021-07-14 18:30:00|1136|1131|1136.2|1131.2|1136.6|1131.6|1135.6|1130.6|74
1626287700000|2021-07-14 18:35:00|1136.3|1131.3|1137.3|1132.3|1137.3|1132.3|1136.2|1131.2|106
1626288000000|2021-07-14 18:40:00|1137.4|1132.4|1137.4|1132.4|1137.7|1132.7|1137.2|1132.2|25
1626288300000|2021-07-14 18:45:00|1137.3|1132.3|1137.2|1132.2|1137.6|1132.6|1136.9|1131.9|64
1626288600000|2021-07-14 18:50:00|1137.3|1132.3|1136.6|1131.6|1137.4|1132.4|1136.4|1131.4|70
1626288900000|2021-07-14 18:55:00|1136.5|1131.5|1136.2|1131.2|1136.8|1131.8|1135.9|1130.9|153
1626289200000|2021-07-14 19:00:00|1136.3|1131.3|1136.5|1131.5|1136.7|1131.7|1136.1|1131.1|83
1626289500000|2021-07-14 19:05:00|1136.6|1131.6|1136.1|1131.1|1136.6|1131.6|1135.9|1130.9|168
1626289800000|2021-07-14 19:10:00|1136.2|1131.2|1136.1|1131.1|1136.4|1131.4|1135.8|1130.8|78
1626290100000|2021-07-14 19:15:00|1136.2|1131.2|1135|1130|1136.2|1131.2|1134.8|1129.8|110
1626290400000|2021-07-14 19:20:00|1135.1|1130.1|1135.3|1130.3|1135.5|1130.5|1134.9|1129.9|66
1626290700000|2021-07-14 19:25:00|1135.4|1130.4|1134.9|1129.9|1135.4|1130.4|1134.4|1129.4|105
1626291000000|2021-07-14 19:30:00|1135|1130|1134.9|1129.9|1135|1130|1134.4|1129.4|147
1626291300000|2021-07-14 19:35:00|1135.1|1130.1|1135.1|1130.1|1136.2|1131.2|1135.1|1130.1|123
1626291600000|2021-07-14 19:40:00|1135.2|1130.2|1134.7|1129.7|1135.3|1130.3|1134.6|1129.6|72
1626291900000|2021-07-14 19:45:00|1134.8|1129.8|1135.8|1130.8|1135.8|1130.8|1134.7|1129.7|126
1626292200000|2021-07-14 19:50:00|1135.6|1130.6|1135.7|1130.7|1135.9|1130.9|1135.1|1130.1|233
1626292500000|2021-07-14 19:55:00|1135.6|1130.6|1136.3|1131.3|1136.3|1131.3|1135.5|1130.5|86
1626292800000|2021-07-14 20:00:00|1136.2|1131.2|1136.4|1131.4|1136.8|1131.8|1136.1|1131.1|110
1626293100000|2021-07-14 20:05:00|1136.5|1131.5|1136.6|1131.6|1136.6|1131.6|1136.4|1131.4|38
1626293400000|2021-07-14 20:10:00|1136.5|1131.5|1136.8|1131.8|1136.8|1131.8|1136.4|1131.4|84
1626293700000|2021-07-14 20:15:00|1136.9|1131.9|1137|1132|1137.1|1132.1|1136.8|1131.8|8
1626294000000|2021-07-14 20:20:00|1137.1|1132.1|1136.8|1131.8|1137.2|1132.2|1136.7|1131.7|18
1626294300000|2021-07-14 20:25:00|1136.7|1131.7|1137.2|1132.2|1137.3|1132.3|1136.7|1131.7|32
1626294600000|2021-07-14 20:30:00|1137.1|1132.1|1137|1132|1137.1|1132.1|1136.9|1131.9|21
1626294900000|2021-07-14 20:35:00|1136.9|1131.9|1136.8|1131.8|1137|1132|1136.7|1131.7|26
1626295200000|2021-07-14 20:40:00|1136.9|1131.9|1137|1132|1137.1|1132.1|1136.8|1131.8|16
1626295500000|2021-07-14 20:45:00|1137.2|1132.2|1137|1132|1137.2|1132.2|1136.8|1131.8|23
1626295800000|2021-07-14 20:50:00|1136.9|1131.9|1137.2|1132.2|1137.4|1132.4|1136.9|1131.9|15
1626296100000|2021-07-14 20:55:00|1137.1|1132.1|1136.7|1131.7|1137.2|1132.2|1136.6|1131.6|18
1626300000000|2021-07-14 22:00:00|1138.2|1128.5|1137|1132|1138.2|1132.1|1136.1|1128.4|31
1626300300000|2021-07-14 22:05:00|1137.3|1132.3|1137.5|1132.5|1137.5|1132.5|1137.1|1132.1|12
1626300600000|2021-07-14 22:10:00|1137.4|1132.4|1137.6|1132.6|1137.6|1132.6|1137.4|1132.4|7
1626300900000|2021-07-14 22:15:00|1137.7|1132.7|1137.4|1132.4|1137.7|1132.7|1137.2|1132.2|20
1626301200000|2021-07-14 22:20:00|1137.3|1132.3|1137.3|1132.3|1137.3|1132.3|1137.3|1132.3|1
1626301500000|2021-07-14 22:25:00|1137.4|1132.4|1137.6|1132.6|1137.8|1132.8|1137.4|1132.4|21
1626301800000|2021-07-14 22:30:00|1137.5|1132.5|1137.5|1132.5|1137.6|1132.6|1137.5|1132.5|17
1626302100000|2021-07-14 22:35:00|1137.4|1132.4|1136.7|1131.7|1137.5|1132.5|1136.6|1131.6|24
1626302400000|2021-07-14 22:40:00|1136.6|1131.6|1136.7|1131.7|1136.7|1131.7|1136.6|1131.6|4
1626302700000|2021-07-14 22:45:00|1136.6|1131.6|1136.6|1131.6|1136.6|1131.6|1136.6|1131.6|1
1626303000000|2021-07-14 22:50:00|1136.7|1131.7|1135.7|1130.7|1136.7|1131.7|1135.7|1130.7|7
1626303300000|2021-07-14 22:55:00|1135.6|1130.6|1134.6|1129.6|1135.6|1130.6|1134.6|1129.6|14
1626303600000|2021-07-14 23:00:00|1134.7|1129.7|1135|1130|1135|1130|1134.7|1129.7|13
1626303900000|2021-07-14 23:05:00|1134.9|1129.9|1135.3|1130.3|1135.6|1130.6|1134.9|1129.9|48
1626304200000|2021-07-14 23:10:00|1135.4|1130.4|1135|1130|1135.4|1130.4|1134.9|1129.9|13
1626304500000|2021-07-14 23:15:00|1134.9|1129.9|1134.7|1129.7|1135|1130|1134.7|1129.7|6
1626304800000|2021-07-14 23:20:00|1134.6|1129.6|1134.5|1129.5|1134.7|1129.7|1134.4|1129.4|10
1626305100000|2021-07-14 23:25:00|1134.4|1129.4|1134|1129|1134.5|1129.5|1134|1129|9
1626305400000|2021-07-14 23:30:00|1134.1|1129.1|1134|1129|1134.5|1129.5|1134|1129|30
1626305700000|2021-07-14 23:35:00|1134.1|1129.1|1134.1|1129.1|1134.2|1129.2|1134|1129|29
1626306000000|2021-07-14 23:40:00|1134|1129|1133.9|1128.9|1134.5|1129.5|1133.6|1128.6|154
1626306300000|2021-07-14 23:45:00|1134.1|1129.1|1133.4|1128.4|1134.4|1129.4|1133.4|1128.4|71
1626306600000|2021-07-14 23:50:00|1133.3|1128.3|1133.2|1128.2|1133.4|1128.4|1133.2|1128.2|10
1626306900000|2021-07-14 23:55:00|1133.1|1128.1|1133.7|1128.7|1133.7|1128.7|1133.1|1128.1|25
1626307200000|2021-07-15 00:00:00|1133.6|1128.6|1134.5|1129.5|1134.9|1129.9|1133.6|1128.6|155
1626307500000|2021-07-15 00:05:00|1134.6|1129.6|1134.3|1129.3|1135.5|1130.5|1134.3|1129.3|114
1626307800000|2021-07-15 00:10:00|1134.2|1129.2|1134.4|1129.4|1134.4|1129.4|1133.7|1128.7|40
1626308100000|2021-07-15 00:15:00|1134.5|1129.5|1133.9|1128.9|1134.5|1129.5|1133.9|1128.9|72
1626308400000|2021-07-15 00:20:00|1134|1129|1134|1129|1134.2|1129.2|1133.9|1128.9|68
1626308700000|2021-07-15 00:25:00|1134.1|1129.1|1134|1129|1134.1|1129.1|1133.8|1128.8|32
1626309000000|2021-07-15 00:30:00|1134.1|1129.1|1133.1|1128.1|1134.2|1129.2|1132.9|1127.9|65
1626309300000|2021-07-15 00:35:00|1133|1128|1133.1|1128.1|1133.1|1128.1|1132.2|1127.2|48
1626309600000|2021-07-15 00:40:00|1133.2|1128.2|1133.3|1128.3|1133.4|1128.4|1133|1128|45
1626309900000|2021-07-15 00:45:00|1133.2|1128.2|1131.5|1126.5|1133.3|1128.3|1131.5|1126.5|64
1626310200000|2021-07-15 00:50:00|1131.6|1126.6|1131.4|1126.4|1132|1127|1131.4|1126.4|58
1626310500000|2021-07-15 00:55:00|1131.5|1126.5|1132.1|1127.1|1132.2|1127.2|1131.4|1126.4|59
1626310800000|2021-07-15 01:00:00|1132.2|1127.2|1132.2|1127.2|1132.4|1127.4|1131.3|1126.3|85
1626311100000|2021-07-15 01:05:00|1132.3|1127.3|1133|1128|1133.2|1128.2|1132.1|1127.1|63
1626311400000|2021-07-15 01:10:00|1133.1|1128.1|1133.1|1128.1|1133.3|1128.3|1132.7|1127.7|44
1626311700000|2021-07-15 01:15:00|1133|1128|1133.3|1128.3|1133.3|1128.3|1132.2|1127.2|47
1626312000000|2021-07-15 01:20:00|1133.2|1128.2|1133.3|1128.3|1133.5|1128.5|1132.7|1127.7|54
1626312300000|2021-07-15 01:25:00|1133.2|1128.2|1132.5|1127.5|1133.3|1128.3|1132.3|1127.3|57
1626312600000|2021-07-15 01:30:00|1132.4|1127.4|1134.4|1129.4|1135|1130|1132.4|1127.4|121
1626312900000|2021-07-15 01:35:00|1134.3|1129.3|1135.5|1130.5|1135.9|1130.9|1134.3|1129.3|102
1626313200000|2021-07-15 01:40:00|1135.6|1130.6|1135.9|1130.9|1136.2|1131.2|1135.5|1130.5|97
1626313500000|2021-07-15 01:45:00|1136|1131|1134.9|1129.9|1136.1|1131.1|1134.9|1129.9|62
1626313800000|2021-07-15 01:50:00|1135|1130|1134.7|1129.7|1135|1130|1134.7|1129.7|40
1626314100000|2021-07-15 01:55:00|1134.6|1129.6|1133.7|1128.7|1134.8|1129.8|1133.1|1128.1|65
1626314400000|2021-07-15 02:00:00|1133.6|1128.6|1133.5|1128.5|1133.7|1128.7|1133.4|1128.4|68
1626314700000|2021-07-15 02:05:00|1133.4|1128.4|1132.8|1127.8|1133.6|1128.6|1132.8|1127.8|45
1626315000000|2021-07-15 02:10:00|1132.9|1127.9|1132.4|1127.4|1132.9|1127.9|1132.2|1127.2|56
1626315300000|2021-07-15 02:15:00|1132.5|1127.5|1132.2|1127.2|1132.6|1127.6|1132.2|1127.2|48
1626315600000|2021-07-15 02:20:00|1132.3|1127.3|1132.1|1127.1|1132.5|1127.5|1132|1127|42
1626315900000|2021-07-15 02:25:00|1132.2|1127.2|1133.1|1128.1|1133.1|1128.1|1132.1|1127.1|67
1626316200000|2021-07-15 02:30:00|1133.3|1128.3|1133.2|1128.2|1133.4|1128.4|1132.8|1127.8|70
1626316500000|2021-07-15 02:35:00|1133.3|1128.3|1134.3|1129.3|1134.5|1129.5|1133.1|1128.1|34
1626316800000|2021-07-15 02:40:00|1134.1|1129.1|1133.7|1128.7|1134.3|1129.3|1133.6|1128.6|45
1626317100000|2021-07-15 02:45:00|1133.6|1128.6|1134.2|1129.2|1134.2|1129.2|1133.6|1128.6|20
1626317400000|2021-07-15 02:50:00|1134.5|1129.5|1134.6|1129.6|1135.2|1130.2|1134.4|1129.4|28
1626317700000|2021-07-15 02:55:00|1134.3|1129.3|1134.1|1129.1|1134.3|1129.3|1133.7|1128.7|44
1626318000000|2021-07-15 03:00:00|1134|1129|1134.9|1129.9|1134.9|1129.9|1134|1129|53
1626318300000|2021-07-15 03:05:00|1134.8|1129.8|1134.4|1129.4|1134.8|1129.8|1134.3|1129.3|40
1626318600000|2021-07-15 03:10:00|1134.5|1129.5|1134.3|1129.3|1134.5|1129.5|1134.3|1129.3|59
1626318900000|2021-07-15 03:15:00|1134.4|1129.4|1135.1|1130.1|1135.1|1130.1|1134.3|1129.3|54
1626319200000|2021-07-15 03:20:00|1135.2|1130.2|1134.3|1129.3|1135.3|1130.3|1134.2|1129.2|22
1626319500000|2021-07-15 03:25:00|1134.4|1129.4|1134.5|1129.5|1134.6|1129.6|1134.3|1129.3|45
1626319800000|2021-07-15 03:30:00|1134.6|1129.6|1135.2|1130.2|1135.4|1130.4|1134.6|1129.6|57
1626320100000|2021-07-15 03:35:00|1135.1|1130.1|1135.3|1130.3|1135.3|1130.3|1135.1|1130.1|15
1626320400000|2021-07-15 03:40:00|1135.2|1130.2|1135.9|1130.9|1135.9|1130.9|1135.2|1130.2|45
1626320700000|2021-07-15 03:45:00|1135.8|1130.8|1136.3|1131.3|1136.3|1131.3|1135.8|1130.8|18
1626321000000|2021-07-15 03:50:00|1136.2|1131.2|1136|1131|1136.3|1131.3|1135.9|1130.9|10
1626321300000|2021-07-15 03:55:00|1135.9|1130.9|1136|1131|1136|1131|1135.9|1130.9|34
1626321600000|2021-07-15 04:00:00|1135.9|1130.9|1136.1|1131.1|1136.2|1131.2|1135.9|1130.9|32
1626321900000|2021-07-15 04:05:00|1135.9|1130.9|1137.1|1132.1|1137.1|1132.1|1135.9|1130.9|41
1626322200000|2021-07-15 04:10:00|1137|1132|1136.7|1131.7|1137.1|1132.1|1136.6|1131.6|39
1626322500000|2021-07-15 04:15:00|1136.8|1131.8|1137.2|1132.2|1137.3|1132.3|1136.8|1131.8|25
1626322800000|2021-07-15 04:20:00|1137.1|1132.1|1137.4|1132.4|1137.6|1132.6|1136.9|1131.9|56
1626323100000|2021-07-15 04:25:00|1137.3|1132.3|1137.2|1132.2|1137.3|1132.3|1137.1|1132.1|8
1626323400000|2021-07-15 04:30:00|1137.3|1132.3|1137.6|1132.6|1137.7|1132.7|1137.1|1132.1|14
1626323700000|2021-07-15 04:35:00|1137.7|1132.7|1137.9|1132.9|1138.2|1133.2|1137.4|1132.4|26
1626324000000|2021-07-15 04:40:00|1137.8|1132.8|1138.6|1133.6|1138.6|1133.6|1137.7|1132.7|19
1626324300000|2021-07-15 04:45:00|1138.5|1133.5|1138.8|1133.8|1138.8|1133.8|1138.5|1133.5|20
1626324600000|2021-07-15 04:50:00|1138.9|1133.9|1138.6|1133.6|1139.1|1134.1|1138.5|1133.5|41
1626324900000|2021-07-15 04:55:00|1138.7|1133.7|1138.7|1133.7|1138.8|1133.8|1138.5|1133.5|34
1626325200000|2021-07-15 05:00:00|1138.6|1133.6|1140.1|1135.1|1140.1|1135.1|1138.6|1133.6|45
1626325500000|2021-07-15 05:05:00|1140.2|1135.2|1143.2|1138.2|1143.5|1138.5|1140|1135|105
1626325800000|2021-07-15 05:10:00|1143.1|1138.1|1141.6|1136.6|1143.1|1138.1|1140.7|1135.7|29
1626326100000|2021-07-15 05:15:00|1141.8|1136.8|1141.2|1136.2|1142.3|1137.3|1141.2|1136.2|32
1626326400000|2021-07-15 05:20:00|1141.3|1136.3|1141.9|1136.9|1142|1137|1141.1|1136.1|18
1626326700000|2021-07-15 05:25:00|1142|1137|1142.2|1137.2|1142.8|1137.8|1142|1137|34
1626327000000|2021-07-15 05:30:00|1142.5|1137.5|1142.9|1137.9|1143.4|1138.4|1141.9|1136.9|110
1626327300000|2021-07-15 05:35:00|1143|1138|1144.8|1139.8|1145.6|1140.6|1142.9|1137.9|123
1626327600000|2021-07-15 05:40:00|1144.7|1139.7|1144.8|1139.8|1145.2|1140.2|1144.4|1139.4|172
1626327900000|2021-07-15 05:45:00|1144.9|1139.9|1144.9|1139.9|1145.5|1140.5|1144.8|1139.8|210
1626328200000|2021-07-15 05:50:00|1144.8|1139.8|1144.7|1139.7|1145.3|1140.3|1144.6|1139.6|95
1626328500000|2021-07-15 05:55:00|1144.8|1139.8|1143.7|1138.7|1144.8|1139.8|1143.5|1138.5|63
1626328800000|2021-07-15 06:00:00|1143.8|1138.8|1144.8|1139.8|1145|1140|1143.8|1138.8|106
1626329100000|2021-07-15 06:05:00|1144.9|1139.9|1146.5|1141.5|1146.6|1141.6|1144.9|1139.9|111
1626329400000|2021-07-15 06:10:00|1146.6|1141.6|1145.7|1140.7|1146.7|1141.7|1145.6|1140.6|72
1626329700000|2021-07-15 06:15:00|1145.8|1140.8|1146.1|1141.1|1147|1142|1145.8|1140.8|279
1626330000000|2021-07-15 06:20:00|1146|1141|1143.3|1138.3|1146.1|1141.1|1142.9|1137.9|118
1626330300000|2021-07-15 06:25:00|1143.2|1138.2|1142.2|1137.2|1143.2|1138.2|1141.4|1136.4|95
1626330600000|2021-07-15 06:30:00|1142.4|1137.4|1144.6|1139.6|1144.7|1139.7|1142.3|1137.3|72
1626330900000|2021-07-15 06:35:00|1144.5|1139.5|1144.2|1139.2|1144.5|1139.5|1143.2|1138.2|62
1626331200000|2021-07-15 06:40:00|1144.1|1139.1|1143.5|1138.5|1144.2|1139.2|1143.4|1138.4|15
1626331500000|2021-07-15 06:45:00|1143.4|1138.4|1142|1137|1143.6|1138.6|1142|1137|34
1626331800000|2021-07-15 06:50:00|1141.9|1136.9|1141.8|1136.8|1142|1137|1141.7|1136.7|36
1626332100000|2021-07-15 06:55:00|1141.7|1136.7|1141.2|1136.2|1141.7|1136.7|1140.4|1135.4|116
1626332400000|2021-07-15 07:00:00|1141.3|1136.3|1142.9|1137.9|1142.9|1137.9|1140.8|1135.8|86
1626332700000|2021-07-15 07:05:00|1142.8|1137.8|1142.9|1137.9|1143.8|1138.8|1142.6|1137.6|73
1626333000000|2021-07-15 07:10:00|1142.8|1137.8|1142.9|1137.9|1143.2|1138.2|1142.8|1137.8|47
1626333300000|2021-07-15 07:15:00|1143|1138|1143.1|1138.1|1143.1|1138.1|1142.4|1137.4|43
1626333600000|2021-07-15 07:20:00|1143|1138|1142.5|1137.5|1143.4|1138.4|1142.5|1137.5|88
1626333900000|2021-07-15 07:25:00|1142.4|1137.4|1143.4|1138.4|1143.4|1138.4|1141.9|1136.9|144
1626334200000|2021-07-15 07:30:00|1143.5|1138.5|1143.8|1138.8|1143.8|1138.8|1142.4|1137.4|62
1626334500000|2021-07-15 07:35:00|1143.7|1138.7|1144.6|1139.6|1144.7|1139.7|1143.6|1138.6|54
1626334800000|2021-07-15 07:40:00|1144.7|1139.7|1144.2|1139.2|1145|1140|1144.1|1139.1|70
1626335100000|2021-07-15 07:45:00|1144.3|1139.3|1146.1|1141.1|1146.4|1141.4|1144.2|1139.2|54
1626335400000|2021-07-15 07:50:00|1146.2|1141.2|1143.6|1138.6|1146.2|1141.2|1143.5|1138.5|115
1626335700000|2021-07-15 07:55:00|1143.5|1138.5|1142.6|1137.6|1144.1|1139.1|1142.3|1137.3|102
1626336000000|2021-07-15 08:00:00|1142.5|1137.5|1142.7|1137.7|1142.7|1137.7|1141.3|1136.3|117
1626336300000|2021-07-15 08:05:00|1142.8|1137.8|1145.9|1140.9|1145.9|1140.9|1142.8|1137.8|116
1626336600000|2021-07-15 08:10:00|1146|1141|1146.7|1141.7|1146.9|1141.9|1145.8|1140.8|95
1626336900000|2021-07-15 08:15:00|1146.6|1141.6|1148.8|1143.8|1148.9|1143.9|1146.6|1141.6|103
1626337200000|2021-07-15 08:20:00|1148.5|1143.5|1146|1141|1150.7|1145.7|1145.9|1140.9|94
1626337500000|2021-07-15 08:25:00|1145.9|1140.9|1146.8|1141.8|1148|1143|1145.7|1140.7|104
1626337800000|2021-07-15 08:30:00|1146.9|1141.9|1148.1|1143.1|1149.2|1144.2|1146.5|1141.5|107
1626338100000|2021-07-15 08:35:00|1148.2|1143.2|1148.2|1143.2|1148.3|1143.3|1147|1142|44
1626338400000|2021-07-15 08:40:00|1148.3|1143.3|1147.9|1142.9|1148.4|1143.4|1147.9|1142.9|85
1626338700000|2021-07-15 08:45:00|1147.7|1142.7|1146.9|1141.9|1148.2|1143.2|1146.3|1141.3|91
1626339000000|2021-07-15 08:50:00|1147|1142|1148|1143|1148.5|1143.5|1147|1142|72
1626339300000|2021-07-15 08:55:00|1148.1|1143.1|1148.4|1143.4|1148.4|1143.4|1147.4|1142.4|59
1626339600000|2021-07-15 09:00:00|1148.3|1143.3|1148.9|1143.9|1149.2|1144.2|1148.3|1143.3|64
1626339900000|2021-07-15 09:05:00|1148.8|1143.8|1147.8|1142.8|1148.9|1143.9|1147.8|1142.8|44
1626340200000|2021-07-15 09:10:00|1147.7|1142.7|1147.6|1142.6|1148.1|1143.1|1147.2|1142.2|52
1626340500000|2021-07-15 09:15:00|1147.4|1142.4|1147.4|1142.4|1147.8|1142.8|1147.2|1142.2|43
1626340800000|2021-07-15 09:20:00|1147.5|1142.5|1147.5|1142.5|1148.6|1143.6|1147.2|1142.2|68
1626341100000|2021-07-15 09:25:00|1147.6|1142.6|1148|1143|1148|1143|1147.2|1142.2|63
1626341400000|2021-07-15 09:30:00|1147.8|1142.8|1147.8|1142.8|1148.1|1143.1|1147.5|1142.5|60
1626341700000|2021-07-15 09:35:00|1147.9|1142.9|1148.6|1143.6|1148.9|1143.9|1147.9|1142.9|73
1626342000000|2021-07-15 09:40:00|1148.5|1143.5|1148.5|1143.5|1148.6|1143.6|1147.9|1142.9|57
1626342300000|2021-07-15 09:45:00|1148.4|1143.4|1148.8|1143.8|1148.9|1143.9|1148.2|1143.2|128
1626342600000|2021-07-15 09:50:00|1148.7|1143.7|1148.4|1143.4|1148.8|1143.8|1148.2|1143.2|50
1626342900000|2021-07-15 09:55:00|1148.6|1143.6|1148.6|1143.6|1148.9|1143.9|1148.4|1143.4|96
1626343200000|2021-07-15 10:00:00|1148.7|1143.7|1147.6|1142.6|1148.7|1143.7|1147.3|1142.3|145
1626343500000|2021-07-15 10:05:00|1147.5|1142.5|1144.6|1139.6|1147.6|1142.6|1144.6|1139.6|173
1626343800000|2021-07-15 10:10:00|1144.4|1139.4|1144.4|1139.4|1144.7|1139.7|1143.7|1138.7|163
1626344100000|2021-07-15 10:15:00|1144.3|1139.3|1144|1139|1144.4|1139.4|1142.9|1137.9|112
1626344400000|2021-07-15 10:20:00|1143.9|1138.9|1143.9|1138.9|1144|1139|1143.1|1138.1|102
1626344700000|2021-07-15 10:25:00|1143.8|1138.8|1142.7|1137.7|1144.6|1139.6|1142.7|1137.7|115
1626345000000|2021-07-15 10:30:00|1142.5|1137.5|1141.5|1136.5|1142.6|1137.6|1140.7|1135.7|148
1626345300000|2021-07-15 10:35:00|1141.6|1136.6|1144|1139|1144.6|1139.6|1141.6|1136.6|122
1626345600000|2021-07-15 10:40:00|1143.9|1138.9|1143.7|1138.7|1144.7|1139.7|1143.6|1138.6|102
1626345900000|2021-07-15 10:45:00|1143.8|1138.8|1143.6|1138.6|1144|1139|1143.1|1138.1|93
1626346200000|2021-07-15 10:50:00|1143.7|1138.7|1142.4|1137.4|1144|1139|1142.4|1137.4|87
1626346500000|2021-07-15 10:55:00|1142.3|1137.3|1141.5|1136.5|1143.1|1138.1|1141.3|1136.3|32
1626346800000|2021-07-15 11:00:00|1141.6|1136.6|1143|1138|1143.8|1138.8|1141.5|1136.5|93
1626347100000|2021-07-15 11:05:00|1143.1|1138.1|1144.8|1139.8|1144.9|1139.9|1142.1|1137.1|107
1626347400000|2021-07-15 11:10:00|1144.9|1139.9|1144.8|1139.8|1145.6|1140.6|1143.6|1138.6|145
1626347700000|2021-07-15 11:15:00|1144.7|1139.7|1145|1140|1146.4|1141.4|1144.4|1139.4|162
1626348000000|2021-07-15 11:20:00|1144.9|1139.9|1143.6|1138.6|1145.8|1140.8|1143|1138|178
1626348300000|2021-07-15 11:25:00|1143.4|1138.4|1144.2|1139.2|1144.9|1139.9|1143|1138|155
1626348600000|2021-07-15 11:30:00|1144.3|1139.3|1143.5|1138.5|1144.8|1139.8|1143.2|1138.2|173
1626348900000|2021-07-15 11:35:00|1143.4|1138.4|1142.5|1137.5|1144.1|1139.1|1142.5|1137.5|153
1626349200000|2021-07-15 11:40:00|1142.1|1137.1|1142|1137|1143|1138|1141.6|1136.6|108
1626349500000|2021-07-15 11:45:00|1141.8|1136.8|1142.5|1137.5|1142.9|1137.9|1141.6|1136.6|81
1626349800000|2021-07-15 11:50:00|1142.6|1137.6|1142.3|1137.3|1143.5|1138.5|1141.8|1136.8|90
1626350100000|2021-07-15 11:55:00|1142|1137|1142.3|1137.3|1142.4|1137.4|1141.7|1136.7|71
1626350400000|2021-07-15 12:00:00|1142.4|1137.4|1143.4|1138.4|1143.4|1138.4|1141.3|1136.3|106
1626350700000|2021-07-15 12:05:00|1143.5|1138.5|1140.7|1135.7|1143.8|1138.8|1140.6|1135.6|119
1626351000000|2021-07-15 12:10:00|1140.8|1135.8|1143.4|1138.4|1144.2|1139.2|1140.7|1135.7|104
1626351300000|2021-07-15 12:15:00|1143.3|1138.3|1141.6|1136.6|1144.7|1139.7|1140.7|1135.7|152
1626351600000|2021-07-15 12:20:00|1142.3|1137.3|1146.2|1141.2|1147.8|1142.8|1141.1|1136.1|163
1626351900000|2021-07-15 12:25:00|1146.5|1141.5|1144.7|1139.7|1146.7|1141.7|1144.7|1139.7|35
1626352200000|2021-07-15 12:30:00|1144.6|1139.6|1141.8|1136.8|1145.9|1140.9|1141.5|1136.5|206
1626352500000|2021-07-15 12:35:00|1141.7|1136.7|1139.6|1134.6|1143.2|1138.2|1139.5|1134.5|156
1626352800000|2021-07-15 12:40:00|1139.4|1134.4|1136.3|1131.3|1139.4|1134.4|1136.2|1131.2|174
1626353100000|2021-07-15 12:45:00|1136.2|1131.2|1134|1129|1136.3|1131.3|1133.4|1128.4|244
1626353400000|2021-07-15 12:50:00|1134.1|1129.1|1135.8|1130.8|1136.2|1131.2|1133.9|1128.9|224
1626353700000|2021-07-15 12:55:00|1136.1|1131.1|1134.3|1129.3|1136.1|1131.1|1134.1|1129.1|162
1626354000000|2021-07-15 13:00:00|1133.9|1128.9|1137.5|1132.5|1137.5|1132.5|1133.8|1128.8|245
1626354300000|2021-07-15 13:05:00|1137.6|1132.6|1140.5|1135.5|1140.6|1135.6|1136.4|1131.4|174
1626354600000|2021-07-15 13:10:00|1140.4|1135.4|1137.7|1132.7|1141|1136|1137.6|1132.6|202
1626354900000|2021-07-15 13:15:00|1137.6|1132.6|1136.9|1131.9|1138|1133|1136|1131|148
1626355200000|2021-07-15 13:20:00|1137.1|1132.1|1137.7|1132.7|1139|1134|1136.7|1131.7|107
1626355500000|2021-07-15 13:25:00|1137.9|1132.9|1138.3|1133.3|1138.7|1133.7|1137.4|1132.4|148
1626355800000|2021-07-15 13:30:00|1138.6|1133.6|1137.3|1132.3|1139.5|1134.5|1136.9|1131.9|220
1626356100000|2021-07-15 13:35:00|1136.8|1131.8|1138|1133|1138|1133|1136.6|1131.6|177
1626356400000|2021-07-15 13:40:00|1137.9|1132.9|1136|1131|1137.9|1132.9|1135|1130|196
1626356700000|2021-07-15 13:45:00|1135.8|1130.8|1138.2|1133.2|1138.2|1133.2|1135.2|1130.2|232
1626357000000|2021-07-15 13:50:00|1138.1|1133.1|1138.7|1133.7|1139.7|1134.7|1137.4|1132.4|140
1626357300000|2021-07-15 13:55:00|1138.6|1133.6|1140.5|1135.5|1140.9|1135.9|1138.1|1133.1|150
1626357600000|2021-07-15 14:00:00|1140.7|1135.7|1141.6|1136.6|1142.1|1137.1|1139.7|1134.7|212
1626357900000|2021-07-15 14:05:00|1141.7|1136.7|1143.1|1138.1|1143.2|1138.2|1139.7|1134.7|229
1626358200000|2021-07-15 14:10:00|1143.2|1138.2|1140.5|1135.5|1143.2|1138.2|1139.3|1134.3|303
1626358500000|2021-07-15 14:15:00|1140.6|1135.6|1141.7|1136.7|1142.6|1137.6|1140.2|1135.2|236
1626358800000|2021-07-15 14:20:00|1141.6|1136.6|1143|1138|1143.6|1138.6|1140.6|1135.6|124
1626359100000|2021-07-15 14:25:00|1143.1|1138.1|1141.4|1136.4|1143.2|1138.2|1140.9|1135.9|157
1626359400000|2021-07-15 14:30:00|1141.5|1136.5|1143.7|1138.7|1143.8|1138.8|1141.5|1136.5|128
1626359700000|2021-07-15 14:35:00|1143.6|1138.6|1143.1|1138.1|1143.8|1138.8|1141.9|1136.9|122
1626360000000|2021-07-15 14:40:00|1143.2|1138.2|1141.8|1136.8|1143.2|1138.2|1139.8|1134.8|214
1626360300000|2021-07-15 14:45:00|1141.7|1136.7|1143.4|1138.4|1143.5|1138.5|1140.6|1135.6|119
1626360600000|2021-07-15 14:50:00|1143.3|1138.3|1144.2|1139.2|1146.2|1141.2|1142.9|1137.9|183
1626360900000|2021-07-15 14:55:00|1144.1|1139.1|1146|1141|1146.6|1141.6|1143.7|1138.7|153
1626361200000|2021-07-15 15:00:00|1145.4|1140.4|1144.9|1139.9|1146.2|1141.2|1143.9|1138.9|149
1626361500000|2021-07-15 15:05:00|1145|1140|1148|1143|1148|1143|1144.9|1139.9|190
1626361800000|2021-07-15 15:10:00|1147.8|1142.8|1149.1|1144.1|1149.7|1144.7|1147.2|1142.2|160
1626362100000|2021-07-15 15:15:00|1148.9|1143.9|1150.8|1145.8|1150.8|1145.8|1148.8|1143.8|86
1626362400000|2021-07-15 15:20:00|1150.7|1145.7|1150.4|1145.4|1151.2|1146.2|1149.8|1144.8|112
1626362700000|2021-07-15 15:25:00|1150.3|1145.3|1148.5|1143.5|1151.2|1146.2|1148.1|1143.1|158
1626363000000|2021-07-15 15:30:00|1148.4|1143.4|1149.8|1144.8|1150.3|1145.3|1148.4|1143.4|137
1626363300000|2021-07-15 15:35:00|1149.7|1144.7|1147.4|1142.4|1150|1145|1147.3|1142.3|114
1626363600000|2021-07-15 15:40:00|1147.3|1142.3|1145.2|1140.2|1147.4|1142.4|1144.3|1139.3|125
1626363900000|2021-07-15 15:45:00|1145.1|1140.1|1144.8|1139.8|1146.5|1141.5|1144.7|1139.7|110
1626364200000|2021-07-15 15:50:00|1144.9|1139.9|1146.2|1141.2|1146.7|1141.7|1144.7|1139.7|96
1626364500000|2021-07-15 15:55:00|1146.3|1141.3|1146.2|1141.2|1146.7|1141.7|1145.4|1140.4|132
1626364800000|2021-07-15 16:00:00|1146.1|1141.1|1145.4|1140.4|1146.8|1141.8|1144.8|1139.8|176
1626365100000|2021-07-15 16:05:00|1145.5|1140.5|1144.8|1139.8|1146.4|1141.4|1144.5|1139.5|159
1626365400000|2021-07-15 16:10:00|1144.7|1139.7|1144.3|1139.3|1145|1140|1143.4|1138.4|170
1626365700000|2021-07-15 16:15:00|1144.4|1139.4|1143.4|1138.4|1144.6|1139.6|1142.9|1137.9|113
1626366000000|2021-07-15 16:20:00|1143.3|1138.3|1145.6|1140.6|1145.6|1140.6|1143.2|1138.2|85
1626366300000|2021-07-15 16:25:00|1145.7|1140.7|1147.7|1142.7|1147.7|1142.7|1145.7|1140.7|84
1626366600000|2021-07-15 16:30:00|1147.6|1142.6|1147.4|1142.4|1147.7|1142.7|1146.5|1141.5|80
1626366900000|2021-07-15 16:35:00|1147.3|1142.3|1146.2|1141.2|1147.6|1142.6|1145.8|1140.8|139
1626367200000|2021-07-15 16:40:00|1146.1|1141.1|1146.8|1141.8|1147|1142|1146|1141|95
1626367500000|2021-07-15 16:45:00|1146.9|1141.9|1148.4|1143.4|1148.4|1143.4|1146.9|1141.9|55
1626367800000|2021-07-15 16:50:00|1148.3|1143.3|1146.8|1141.8|1148.3|1143.3|1146.7|1141.7|99
1626368100000|2021-07-15 16:55:00|1146.6|1141.6|1146.8|1141.8|1147.3|1142.3|1145.6|1140.6|99
1626368400000|2021-07-15 17:00:00|1146.7|1141.7|1142.8|1137.8|1146.9|1141.9|1142.5|1137.5|219
1626368700000|2021-07-15 17:05:00|1142.9|1137.9|1143|1138|1143.3|1138.3|1142.1|1137.1|156
1626369000000|2021-07-15 17:10:00|1142.9|1137.9|1142.7|1137.7|1143.5|1138.5|1142.7|1137.7|67
1626369300000|2021-07-15 17:15:00|1142.8|1137.8|1143|1138|1143.8|1138.8|1142.3|1137.3|119
1626369600000|2021-07-15 17:20:00|1142.9|1137.9|1143.3|1138.3|1143.4|1138.4|1141.7|1136.7|151
1626369900000|2021-07-15 17:25:00|1143.4|1138.4|1143.7|1138.7|1143.8|1138.8|1143.3|1138.3|101
1626370200000|2021-07-15 17:30:00|1143.6|1138.6|1146.3|1141.3|1146.4|1141.4|1142.9|1137.9|97
1626370500000|2021-07-15 17:35:00|1146.4|1141.4|1148|1143|1149.3|1144.3|1146.3|1141.3|120
1626370800000|2021-07-15 17:40:00|1147.9|1142.9|1142.2|1137.2|1147.9|1142.9|1141.6|1136.6|136
1626371100000|2021-07-15 17:45:00|1142|1137|1146.6|1141.6|1146.6|1141.6|1141.1|1136.1|156
1626371400000|2021-07-15 17:50:00|1146.7|1141.7|1143.6|1138.6|1146.8|1141.8|1143.6|1138.6|131
1626371700000|2021-07-15 17:55:00|1143.7|1138.7|1143|1138|1143.7|1138.7|1142.7|1137.7|111
1626372000000|2021-07-15 18:00:00|1142.9|1137.9|1142.5|1137.5|1143.7|1138.7|1142.5|1137.5|200
1626372300000|2021-07-15 18:05:00|1142.6|1137.6|1141.4|1136.4|1142.8|1137.8|1141.2|1136.2|149
1626372600000|2021-07-15 18:10:00|1141.3|1136.3|1140.8|1135.8|1141.4|1136.4|1140.6|1135.6|183
1626372900000|2021-07-15 18:15:00|1140.6|1135.6|1140.8|1135.8|1141.3|1136.3|1140.4|1135.4|81
1626373200000|2021-07-15 18:20:00|1141|1136|1141.8|1136.8|1142.2|1137.2|1140.9|1135.9|78
1626373500000|2021-07-15 18:25:00|1141.7|1136.7|1142.1|1137.1|1142.5|1137.5|1141.5|1136.5|141
1626373800000|2021-07-15 18:30:00|1142.2|1137.2|1142.8|1137.8|1143.8|1138.8|1142.2|1137.2|92
1626374100000|2021-07-15 18:35:00|1142.7|1137.7|1143.7|1138.7|1143.8|1138.8|1142.6|1137.6|111
1626374400000|2021-07-15 18:40:00|1143.6|1138.6|1143.6|1138.6|1143.9|1138.9|1143.2|1138.2|70
1626374700000|2021-07-15 18:45:00|1143.7|1138.7|1144.2|1139.2|1144.2|1139.2|1143.4|1138.4|84
1626375000000|2021-07-15 18:50:00|1144.1|1139.1|1143|1138|1144.1|1139.1|1142.9|1137.9|186
1626375300000|2021-07-15 18:55:00|1142.9|1137.9|1143.9|1138.9|1143.9|1138.9|1142.8|1137.8|127
1626375600000|2021-07-15 19:00:00|1144|1139|1144.5|1139.5|1144.9|1139.9|1144|1139|139
1626375900000|2021-07-15 19:05:00|1144.4|1139.4|1144.1|1139.1|1144.5|1139.5|1143.9|1138.9|29
1626376200000|2021-07-15 19:10:00|1144.2|1139.2|1143.7|1138.7|1144.2|1139.2|1143.6|1138.6|89
1626376500000|2021-07-15 19:15:00|1143.8|1138.8|1143.8|1138.8|1143.8|1138.8|1143.3|1138.3|117
1626376800000|2021-07-15 19:20:00|1143.9|1138.9|1144.6|1139.6|1144.6|1139.6|1143.7|1138.7|56
1626377100000|2021-07-15 19:25:00|1144.8|1139.8|1144.6|1139.6|1145.1|1140.1|1144.1|1139.1|112
1626377400000|2021-07-15 19:30:00|1144.7|1139.7|1144.3|1139.3|1145.2|1140.2|1144.1|1139.1|75
1626377700000|2021-07-15 19:35:00|1144.4|1139.4|1144.1|1139.1|1144.8|1139.8|1144|1139|41
1626378000000|2021-07-15 19:40:00|1144.2|1139.2|1144.5|1139.5|1144.6|1139.6|1143.7|1138.7|55
1626378300000|2021-07-15 19:45:00|1144.6|1139.6|1143.5|1138.5|1144.9|1139.9|1143.5|1138.5|51
1626378600000|2021-07-15 19:50:00|1143.6|1138.6|1143.7|1138.7|1144.2|1139.2|1143.4|1138.4|63
1626378900000|2021-07-15 19:55:00|1143.6|1138.6|1144.3|1139.3|1144.3|1139.3|1143.4|1138.4|95
1626379200000|2021-07-15 20:00:00|1144.2|1139.2|1144.6|1139.6|1144.6|1139.6|1143.9|1138.9|95
1626379500000|2021-07-15 20:05:00|1144.7|1139.7|1144.7|1139.7|1144.8|1139.8|1144.5|1139.5|33
1626379800000|2021-07-15 20:10:00|1144.8|1139.8|1144.8|1139.8|1144.8|1139.8|1144.5|1139.5|35
1626380100000|2021-07-15 20:15:00|1144.7|1139.7|1143.9|1138.9|1144.9|1139.9|1143.8|1138.8|41
1626380400000|2021-07-15 20:20:00|1143.8|1138.8|1143.8|1138.8|1143.9|1138.9|1143.8|1138.8|17
1626380700000|2021-07-15 20:25:00|1143.9|1138.9|1143.8|1138.8|1143.9|1138.9|1143.7|1138.7|26
1626381000000|2021-07-15 20:30:00|1143.9|1138.9|1144|1139|1144.2|1139.2|1143.8|1138.8|18
1626381300000|2021-07-15 20:35:00|1144.1|1139.1|1144.2|1139.2|1144.2|1139.2|1144.1|1139.1|22
1626381600000|2021-07-15 20:40:00|1144.3|1139.3|1144.4|1139.4|1144.4|1139.4|1144.2|1139.2|10
1626381900000|2021-07-15 20:45:00|1144.5|1139.5|1144.3|1139.3|1144.7|1139.7|1144.1|1139.1|88
1626382200000|2021-07-15 20:50:00|1144.4|1139.4|1144.1|1139.1|1144.7|1139.7|1143.9|1138.9|46
1626382500000|2021-07-15 20:55:00|1144.4|1139.4|1143.8|1138.8|1144.6|1139.6|1143.8|1138.8|26
1626386400000|2021-07-15 22:00:00|1145.3|1140.3|1144.8|1139.8|1145.3|1140.3|1144.8|1139.8|14
1626386700000|2021-07-15 22:05:00|1144.9|1139.9|1144.7|1139.7|1144.9|1139.9|1144.6|1139.6|13
1626387000000|2021-07-15 22:10:00|1144.8|1139.8|1144.4|1139.4|1144.9|1139.9|1144.4|1139.4|15
1626387300000|2021-07-15 22:15:00|1144.3|1139.3|1144.3|1139.3|1144.4|1139.4|1144.3|1139.3|21
1626387600000|2021-07-15 22:20:00|1144.4|1139.4|1144.9|1139.9|1145.1|1140.1|1144.3|1139.3|107
1626387900000|2021-07-15 22:25:00|1144.8|1139.8|1144.5|1139.5|1144.8|1139.8|1144.5|1139.5|13
1626388200000|2021-07-15 22:30:00|1144.6|1139.6|1144.9|1139.9|1145.2|1140.2|1144.5|1139.5|21
1626388500000|2021-07-15 22:35:00|1144.8|1139.8|1144.9|1139.9|1145.2|1140.2|1144.8|1139.8|17
1626388800000|2021-07-15 22:40:00|1144.8|1139.8|1144.9|1139.9|1145|1140|1144.8|1139.8|15
1626389100000|2021-07-15 22:45:00|1145.1|1140.1|1145|1140|1145.6|1140.6|1144.8|1139.8|62
1626389400000|2021-07-15 22:50:00|1145.1|1140.1|1145.4|1140.4|1145.5|1140.5|1144.9|1139.9|39
1626389700000|2021-07-15 22:55:00|1145.5|1140.5|1145|1140|1145.6|1140.6|1145|1140|11
1626390000000|2021-07-15 23:00:00|1144.9|1139.9|1145.7|1140.7|1145.8|1140.8|1144.6|1139.6|26
1626390300000|2021-07-15 23:05:00|1145.6|1140.6|1145.4|1140.4|1145.9|1140.9|1145.4|1140.4|51
1626390600000|2021-07-15 23:10:00|1145.5|1140.5|1145.3|1140.3|1145.5|1140.5|1145.2|1140.2|13
1626390900000|2021-07-15 23:15:00|1145.2|1140.2|1145.2|1140.2|1145.4|1140.4|1144.9|1139.9|43
1626391200000|2021-07-15 23:20:00|1145.1|1140.1|1145.1|1140.1|1145.2|1140.2|1145|1140|17
1626391500000|2021-07-15 23:25:00|1145|1140|1144.7|1139.7|1145|1140|1144.5|1139.5|16
1626391800000|2021-07-15 23:30:00|1144.6|1139.6|1144.5|1139.5|1144.7|1139.7|1144.5|1139.5|16
1626392100000|2021-07-15 23:35:00|1144.6|1139.6|1144.4|1139.4|1144.6|1139.6|1144.4|1139.4|4
1626392400000|2021-07-15 23:40:00|1144.3|1139.3|1142.7|1137.7|1144.3|1139.3|1142.7|1137.7|51
1626392700000|2021-07-15 23:45:00|1142.8|1137.8|1143.9|1138.9|1144|1139|1142.7|1137.7|41
1626393000000|2021-07-15 23:50:00|1144|1139|1143.4|1138.4|1144|1139|1143.4|1138.4|44
1626393300000|2021-07-15 23:55:00|1143.5|1138.5|1143.1|1138.1|1143.6|1138.6|1142.8|1137.8|19
1626393600000|2021-07-16 00:00:00|1143.2|1138.2|1144.3|1139.3|1144.4|1139.4|1143.2|1138.2|50
1626393900000|2021-07-16 00:05:00|1144.4|1139.4|1143.8|1138.8|1144.5|1139.5|1143.8|1138.8|85
1626394200000|2021-07-16 00:10:00|1143.9|1138.9|1145.4|1140.4|1145.7|1140.7|1143.8|1138.8|74
1626394500000|2021-07-16 00:15:00|1145.1|1140.1|1143.8|1138.8|1145.4|1140.4|1143.5|1138.5|58
1626394800000|2021-07-16 00:20:00|1144|1139|1145.2|1140.2|1145.3|1140.3|1144|1139|46
1626395100000|2021-07-16 00:25:00|1145.1|1140.1|1145.1|1140.1|1145.3|1140.3|1144.9|1139.9|43
1626395400000|2021-07-16 00:30:00|1145.2|1140.2|1144.7|1139.7|1145.2|1140.2|1144.4|1139.4|197
1626395700000|2021-07-16 00:35:00|1144.6|1139.6|1144.7|1139.7|1144.8|1139.8|1144.3|1139.3|13
1626396000000|2021-07-16 00:40:00|1144.8|1139.8|1143.9|1138.9|1144.9|1139.9|1143.8|1138.8|59
1626396300000|2021-07-16 00:45:00|1143.8|1138.8|1142.7|1137.7|1143.9|1138.9|1142|1137|61
1626396600000|2021-07-16 00:50:00|1142.6|1137.6|1143|1138|1143.3|1138.3|1142.6|1137.6|16
1626396900000|2021-07-16 00:55:00|1142.9|1137.9|1141.1|1136.1|1142.9|1137.9|1141.1|1136.1|25
1626397200000|2021-07-16 01:00:00|1141.2|1136.2|1142|1137|1142.8|1137.8|1141.2|1136.2|118
1626397500000|2021-07-16 01:05:00|1142.1|1137.1|1142.2|1137.2|1142.6|1137.6|1142|1137|30
1626397800000|2021-07-16 01:10:00|1142.3|1137.3|1142.6|1137.6|1142.8|1137.8|1141.5|1136.5|34
1626398100000|2021-07-16 01:15:00|1142.5|1137.5|1142.7|1137.7|1142.9|1137.9|1142.4|1137.4|25
1626398400000|2021-07-16 01:20:00|1142.6|1137.6|1141.5|1136.5|1142.7|1137.7|1141.5|1136.5|35
1626398700000|2021-07-16 01:25:00|1141.6|1136.6|1141.7|1136.7|1142|1137|1141.5|1136.5|32
1626399000000|2021-07-16 01:30:00|1141.8|1136.8|1142.4|1137.4|1142.9|1137.9|1141.6|1136.6|58
1626399300000|2021-07-16 01:35:00|1142.5|1137.5|1141.8|1136.8|1142.5|1137.5|1141.7|1136.7|39
1626399600000|2021-07-16 01:40:00|1141.9|1136.9|1140.2|1135.2|1141.9|1136.9|1140|1135|91
1626399900000|2021-07-16 01:45:00|1140.1|1135.1|1139.2|1134.2|1140.3|1135.3|1139.2|1134.2|76
1626400200000|2021-07-16 01:50:00|1139.3|1134.3|1139.9|1134.9|1140.1|1135.1|1138.1|1133.1|69
1626400500000|2021-07-16 01:55:00|1139.8|1134.8|1137.5|1132.5|1139.8|1134.8|1137.4|1132.4|124
1626400800000|2021-07-16 02:00:00|1137.6|1132.6|1137.8|1132.8|1139|1134|1137.6|1132.6|127
1626401100000|2021-07-16 02:05:00|1137.9|1132.9|1138.9|1133.9|1138.9|1133.9|1137.9|1132.9|72
1626401400000|2021-07-16 02:10:00|1139|1134|1139.1|1134.1|1139.1|1134.1|1137.9|1132.9|85
1626401700000|2021-07-16 02:15:00|1139.2|1134.2|1138.9|1133.9|1139.7|1134.7|1138.8|1133.8|94
1626402000000|2021-07-16 02:20:00|1138.8|1133.8|1139.6|1134.6|1139.6|1134.6|1138.7|1133.7|15
1626402300000|2021-07-16 02:25:00|1139.5|1134.5|1139.4|1134.4|1139.6|1134.6|1139.3|1134.3|59
1626402600000|2021-07-16 02:30:00|1139.2|1134.2|1139|1134|1139.4|1134.4|1138.2|1133.2|108
1626402900000|2021-07-16 02:35:00|1139.1|1134.1|1139.4|1134.4|1139.4|1134.4|1139|1134|37
1626403200000|2021-07-16 02:40:00|1139.5|1134.5|1139.5|1134.5|1139.5|1134.5|1138.9|1133.9|46
1626403500000|2021-07-16 02:45:00|1139.4|1134.4|1139.5|1134.5|1140.5|1135.5|1139.2|1134.2|147
1626403800000|2021-07-16 02:50:00|1139.6|1134.6|1139.5|1134.5|1139.7|1134.7|1139.4|1134.4|26
1626404100000|2021-07-16 02:55:00|1139.4|1134.4|1140.2|1135.2|1140.3|1135.3|1139.4|1134.4|52
1626404400000|2021-07-16 03:00:00|1140.4|1135.4|1141.8|1136.8|1142|1137|1140.4|1135.4|115
1626404700000|2021-07-16 03:05:00|1141.9|1136.9|1141.9|1136.9|1143.6|1137|1140.7|1133.1|67
1626405000000|2021-07-16 03:10:00|1142|1137|1142.1|1137.1|1142.1|1137.1|1141.8|1136.8|56
1626405300000|2021-07-16 03:15:00|1142|1137|1142.1|1137.1|1142.2|1137.2|1142|1137|20
1626405600000|2021-07-16 03:20:00|1142.2|1137.2|1142|1137|1142.3|1137.3|1141.9|1136.9|64
1626405900000|2021-07-16 03:25:00|1141.9|1136.9|1142.1|1137.1|1142.1|1137.1|1141.9|1136.9|121
1626406200000|2021-07-16 03:30:00|1142|1137|1142|1137|1142.2|1137.2|1142|1137|23
1626406500000|2021-07-16 03:35:00|1142.1|1137.1|1142.3|1137.3|1142.8|1137.8|1142|1137|18
1626406800000|2021-07-16 03:40:00|1142.6|1137.6|1142.4|1137.4|1142.7|1137.7|1142.3|1137.3|27
1626407100000|2021-07-16 03:45:00|1142.3|1137.3|1142.2|1137.2|1142.5|1137.5|1142.2|1137.2|24
1626407400000|2021-07-16 03:50:00|1142.1|1137.1|1141.6|1136.6|1142.1|1137.1|1141.5|1136.5|41
1626407700000|2021-07-16 03:55:00|1141.5|1136.5|1141.9|1136.9|1141.9|1136.9|1141.5|1136.5|7
1626408000000|2021-07-16 04:00:00|1142|1137|1142.2|1137.2|1144.9|1137.9|1140.5|1134.7|54
1626408300000|2021-07-16 04:05:00|1142.6|1137.6|1141.7|1136.7|1142.6|1137.6|1141.7|1136.7|11
1626408600000|2021-07-16 04:10:00|1141.8|1136.8|1141.2|1136.2|1141.8|1136.8|1141.1|1136.1|8
1626408900000|2021-07-16 04:15:00|1141.1|1136.1|1141.4|1136.4|1141.4|1136.4|1141.1|1136.1|11
1626409200000|2021-07-16 04:20:00|1141.3|1136.3|1141.3|1136.3|1141.3|1136.3|1141.2|1136.2|19
1626410100000|2021-07-16 04:35:00|1141.2|1136.2|1140.9|1135.9|1141.3|1136.3|1140.9|1135.9|27
1626410400000|2021-07-16 04:40:00|1141|1136|1140.9|1135.9|1141|1136|1140.8|1135.8|14
1626410700000|2021-07-16 04:45:00|1141|1136|1141.2|1136.2|1141.3|1136.3|1140.9|1135.9|21
1626411000000|2021-07-16 04:50:00|1141.1|1136.1|1141.1|1136.1|1141.1|1136.1|1141|1136|19
1626411300000|2021-07-16 04:55:00|1141.2|1136.2|1141.1|1136.1|1141.3|1136.3|1141|1136|27
1626411600000|2021-07-16 05:00:00|1141.4|1136.4|1142.1|1137.1|1142.1|1137.1|1141.4|1136.4|30
1626411900000|2021-07-16 05:05:00|1142|1137|1142.1|1137.1|1142.5|1137.5|1141.9|1136.9|31
1626412200000|2021-07-16 05:10:00|1142.2|1137.2|1142|1137|1142.3|1137.3|1141.9|1136.9|28
1626412500000|2021-07-16 05:15:00|1141.9|1136.9|1142.6|1137.6|1142.7|1137.7|1141.7|1136.7|39
1626412800000|2021-07-16 05:20:00|1142.7|1137.7|1141.5|1136.5|1142.7|1137.7|1141.3|1136.3|25
1626413100000|2021-07-16 05:25:00|1141.6|1136.6|1141.6|1136.6|1141.7|1136.7|1141.5|1136.5|25
1626413400000|2021-07-16 05:30:00|1141.7|1136.7|1141.1|1136.1|1141.7|1136.7|1140.9|1135.9|38
1626413700000|2021-07-16 05:35:00|1141.2|1136.2|1141.6|1136.6|1142|1137|1141.2|1136.2|40
1626414000000|2021-07-16 05:40:00|1141.5|1136.5|1141.6|1136.6|1141.7|1136.7|1141.4|1136.4|27
1626414300000|2021-07-16 05:45:00|1141.7|1136.7|1141.6|1136.6|1141.7|1136.7|1141.6|1136.6|18
1626414600000|2021-07-16 05:50:00|1141.5|1136.5|1140.8|1135.8|1141.5|1136.5|1140.8|1135.8|28
1626414900000|2021-07-16 05:55:00|1140.7|1135.7|1139.3|1134.3|1140.8|1135.8|1139.2|1134.2|40
1626415200000|2021-07-16 06:00:00|1139.2|1134.2|1138.8|1133.8|1139.4|1134.4|1137.9|1132.9|189
1626415500000|2021-07-16 06:05:00|1138.9|1133.9|1138.6|1133.6|1139.1|1134.1|1138.5|1133.5|112
1626415800000|2021-07-16 06:10:00|1138.5|1133.5|1139.3|1134.3|1139.3|1134.3|1138.5|1133.5|108
1626416100000|2021-07-16 06:15:00|1139.4|1134.4|1139.1|1134.1|1139.7|1134.7|1139.1|1134.1|70
1626416400000|2021-07-16 06:20:00|1139|1134|1140.4|1135.4|1140.9|1135.9|1138.4|1133.4|96
1626416700000|2021-07-16 06:25:00|1140.3|1135.3|1140.5|1135.5|1140.9|1135.9|1140.3|1135.3|51
1626417000000|2021-07-16 06:30:00|1140.4|1135.4|1139.8|1134.8|1140.9|1135.9|1139.4|1134.4|110
1626417300000|2021-07-16 06:35:00|1139.6|1134.6|1138.8|1133.8|1140.3|1135.3|1138.5|1133.5|48
1626417600000|2021-07-16 06:40:00|1138.9|1133.9|1139.7|1134.7|1139.8|1134.8|1138.7|1133.7|42
1626417900000|2021-07-16 06:45:00|1139.2|1134.2|1139.2|1134.2|1139.2|1134.2|1137.7|1132.7|55
1626418200000|2021-07-16 06:50:00|1139.3|1134.3|1137.3|1132.3|1139.3|1134.3|1136.8|1131.8|30
1626418500000|2021-07-16 06:55:00|1137.2|1132.2|1136.7|1131.7|1137.7|1132.7|1136.6|1131.6|106
1626418800000|2021-07-16 07:00:00|1136.8|1131.8|1136.7|1131.7|1137|1132|1134.7|1129.7|108
1626419100000|2021-07-16 07:05:00|1136.8|1131.8|1137.7|1132.7|1138.9|1133.9|1135.5|1130.5|119
1626419400000|2021-07-16 07:10:00|1137.9|1132.9|1136.5|1131.5|1138.1|1133.1|1136.5|1131.5|118
1626419700000|2021-07-16 07:15:00|1136.4|1131.4|1135.9|1130.9|1137.4|1132.4|1135.4|1130.4|89
1626420000000|2021-07-16 07:20:00|1136|1131|1136.9|1131.9|1137.1|1132.1|1135.4|1130.4|155
1626420300000|2021-07-16 07:25:00|1136.7|1131.7|1137|1132|1137.4|1132.4|1135.9|1130.9|46
1626420600000|2021-07-16 07:30:00|1137.1|1132.1|1136.4|1131.4|1138.2|1133.2|1134.8|1129.8|175
1626420900000|2021-07-16 07:35:00|1136.5|1131.5|1136.2|1131.2|1136.9|1131.9|1135.8|1130.8|61
1626421200000|2021-07-16 07:40:00|1136.1|1131.1|1136.4|1131.4|1136.6|1131.6|1135.8|1130.8|95
1626421500000|2021-07-16 07:45:00|1136.3|1131.3|1137.9|1132.9|1137.9|1132.9|1136|1131|76
1626421800000|2021-07-16 07:50:00|1138|1133|1137.4|1132.4|1138|1133|1136.5|1131.5|84
1626422100000|2021-07-16 07:55:00|1137.5|1132.5|1136.8|1131.8|1137.5|1132.5|1136.5|1131.5|99
1626422400000|2021-07-16 08:00:00|1136.7|1131.7|1136.3|1131.3|1137.1|1132.1|1136|1131|79
1626422700000|2021-07-16 08:05:00|1136.6|1131.6|1136.1|1131.1|1137|1132|1136.1|1131.1|78
1626423000000|2021-07-16 08:10:00|1136|1131|1136.5|1131.5|1136.7|1131.7|1136|1131|104
1626423300000|2021-07-16 08:15:00|1136.6|1131.6|1136.8|1131.8|1137.2|1132.2|1136.2|1131.2|108
1626423600000|2021-07-16 08:20:00|1136.7|1131.7|1136.2|1131.2|1137|1132|1135.6|1130.6|113
1626423900000|2021-07-16 08:25:00|1136.1|1131.1|1136.1|1131.1|1136.3|1131.3|1135.8|1130.8|108
1626424200000|2021-07-16 08:30:00|1136|1131|1136.5|1131.5|1137.1|1132.1|1135.6|1130.6|79
1626424500000|2021-07-16 08:35:00|1136.3|1131.3|1138.7|1133.7|1139|1134|1136|1131|110
1626424800000|2021-07-16 08:40:00|1138.5|1133.5|1140.4|1135.4|1140.8|1135.8|1138.5|1133.5|88
1626425100000|2021-07-16 08:45:00|1140.5|1135.5|1141.1|1136.1|1141.6|1136.6|1140|1135|122
1626425400000|2021-07-16 08:50:00|1141|1136|1140.8|1135.8|1141.5|1136.5|1140.6|1135.6|62
1626425700000|2021-07-16 08:55:00|1140.7|1135.7|1139.8|1134.8|1140.7|1135.7|1139.7|1134.7|98
1626426000000|2021-07-16 09:00:00|1139.7|1134.7|1139.1|1134.1|1139.7|1134.7|1138.4|1133.4|119
1626426300000|2021-07-16 09:05:00|1139|1134|1138.3|1133.3|1139.2|1134.2|1138.3|1133.3|54
1626426600000|2021-07-16 09:10:00|1138.5|1133.5|1139.8|1134.8|1139.8|1134.8|1138.3|1133.3|87
1626426900000|2021-07-16 09:15:00|1139.7|1134.7|1139.5|1134.5|1140.9|1135.9|1139.4|1134.4|55
1626427200000|2021-07-16 09:20:00|1139.4|1134.4|1139|1134|1139.7|1134.7|1138.6|1133.6|97
1626427500000|2021-07-16 09:25:00|1139.1|1134.1|1138|1133|1139.4|1134.4|1137.5|1132.5|48
1626427800000|2021-07-16 09:30:00|1137.9|1132.9|1138.6|1133.6|1138.6|1133.6|1137.9|1132.9|68
1626428100000|2021-07-16 09:35:00|1138.8|1133.8|1139.8|1134.8|1139.9|1134.9|1138.6|1133.6|68
1626428400000|2021-07-16 09:40:00|1140|1135|1139.4|1134.4|1140.3|1135.3|1139.3|1134.3|47
1626428700000|2021-07-16 09:45:00|1139.3|1134.3|1139.4|1134.4|1139.6|1134.6|1138.6|1133.6|114
1626429000000|2021-07-16 09:50:00|1139.5|1134.5|1138.9|1133.9|1139.6|1134.6|1138.9|1133.9|95
1626429300000|2021-07-16 09:55:00|1139|1134|1139.5|1134.5|1139.6|1134.6|1138.9|1133.9|60
1626429600000|2021-07-16 10:00:00|1139.6|1134.6|1139|1134|1139.7|1134.7|1138.6|1133.6|93
1626429900000|2021-07-16 10:05:00|1138.9|1133.9|1137.6|1132.6|1139|1134|1137.5|1132.5|44
1626430200000|2021-07-16 10:10:00|1137.7|1132.7|1138|1133|1138.4|1133.4|1137.5|1132.5|66
1626430500000|2021-07-16 10:15:00|1137.9|1132.9|1138|1133|1138.3|1133.3|1137.8|1132.8|77
1626430800000|2021-07-16 10:20:00|1138.1|1133.1|1138|1133|1138.2|1133.2|1137.7|1132.7|55
1626431100000|2021-07-16 10:25:00|1138.1|1133.1|1138|1133|1138.2|1133.2|1137.8|1132.8|130
1626431400000|2021-07-16 10:30:00|1137.9|1132.9|1137|1132|1137.9|1132.9|1136.8|1131.8|38
1626431700000|2021-07-16 10:35:00|1137.1|1132.1|1137|1132|1138.1|1133.1|1136.9|1131.9|65
1626432000000|2021-07-16 10:40:00|1136.9|1131.9|1137|1132|1137.1|1132.1|1136.6|1131.6|88
1626432300000|2021-07-16 10:45:00|1136.9|1131.9|1135|1130|1137|1132|1134.1|1129.1|122
1626432600000|2021-07-16 10:50:00|1134.9|1129.9|1133.8|1128.8|1135.5|1130.5|1133.8|1128.8|116
1626432900000|2021-07-16 10:55:00|1133.9|1128.9|1134|1129|1134.6|1129.6|1133.7|1128.7|63
1626433200000|2021-07-16 11:00:00|1134.1|1129.1|1134.3|1129.3|1134.9|1129.9|1133.8|1128.8|94
1626433500000|2021-07-16 11:05:00|1134.2|1129.2|1134.6|1129.6|1134.7|1129.7|1134|1129|72
1626433800000|2021-07-16 11:10:00|1134.5|1129.5|1134.1|1129.1|1135|1130|1133.9|1128.9|155
1626434100000|2021-07-16 11:15:00|1134.3|1129.3|1131.7|1126.7|1134.4|1129.4|1128.9|1123.9|178
1626434400000|2021-07-16 11:20:00|1131.6|1126.6|1132.8|1127.8|1132.9|1127.9|1130.8|1125.8|102
1626434700000|2021-07-16 11:25:00|1132.9|1127.9|1135.8|1130.8|1136.1|1131.1|1132.7|1127.7|79
1626435000000|2021-07-16 11:30:00|1135.7|1130.7|1133.3|1128.3|1135.7|1130.7|1131.7|1126.7|92
1626435300000|2021-07-16 11:35:00|1133.2|1128.2|1132.1|1127.1|1133.7|1128.7|1131.7|1126.7|133
1626435600000|2021-07-16 11:40:00|1132|1127|1131.2|1126.2|1132|1127|1130.3|1125.3|114
1626435900000|2021-07-16 11:45:00|1131.1|1126.1|1130.9|1125.9|1131.6|1126.6|1130.4|1125.4|116
1626436200000|2021-07-16 11:50:00|1131|1126|1131.6|1126.6|1131.8|1126.8|1130.9|1125.9|75
1626436500000|2021-07-16 11:55:00|1131.4|1126.4|1130.5|1125.5|1131.5|1126.5|1130.2|1125.2|97
1626436800000|2021-07-16 12:00:00|1130.6|1125.6|1132.9|1127.9|1132.9|1127.9|1130.3|1125.3|233
1626437100000|2021-07-16 12:05:00|1132.8|1127.8|1131.3|1126.3|1132.9|1127.9|1131.3|1126.3|116
1626437400000|2021-07-16 12:10:00|1131.4|1126.4|1135.1|1130.1|1136|1131|1131.4|1126.4|79
1626437700000|2021-07-16 12:15:00|1135.2|1130.2|1134|1129|1136|1131|1132.2|1127.2|225
1626438000000|2021-07-16 12:20:00|1134.1|1129.1|1134|1129|1134.6|1129.6|1132.7|1127.7|159
1626438300000|2021-07-16 12:25:00|1133.8|1128.8|1133.3|1128.3|1133.9|1128.9|1132.3|1127.3|66
1626438600000|2021-07-16 12:30:00|1132.8|1127.8|1133.5|1128.5|1135.5|1130.5|1131.5|1126.5|270
1626438900000|2021-07-16 12:35:00|1133.3|1128.3|1133.4|1128.4|1134.3|1129.3|1132.4|1127.4|130
1626439200000|2021-07-16 12:40:00|1133.5|1128.5|1132.5|1127.5|1133.7|1128.7|1130.9|1125.9|175
1626439500000|2021-07-16 12:45:00|1132.2|1127.2|1132.5|1127.5|1133.4|1128.4|1132.1|1127.1|169
1626439800000|2021-07-16 12:50:00|1132.6|1127.6|1131.3|1126.3|1133.3|1128.3|1131.1|1126.1|147
1626440100000|2021-07-16 12:55:00|1131.2|1126.2|1131|1126|1132.1|1127.1|1130.9|1125.9|106
1626440400000|2021-07-16 13:00:00|1131.1|1126.1|1136.6|1131.6|1136.7|1131.7|1130|1125|279
1626440700000|2021-07-16 13:05:00|1136.7|1131.7|1133.2|1128.2|1136.9|1131.9|1132.3|1127.3|131
1626441000000|2021-07-16 13:10:00|1133.1|1128.1|1137.5|1132.5|1137.5|1132.5|1133.1|1128.1|115
1626441300000|2021-07-16 13:15:00|1137.3|1132.3|1137.4|1132.4|1137.5|1132.5|1136.2|1131.2|131
1626441600000|2021-07-16 13:20:00|1137.3|1132.3|1135.6|1130.6|1137.3|1132.3|1135.5|1130.5|176
1626441900000|2021-07-16 13:25:00|1135.8|1130.8|1133.9|1128.9|1136.6|1131.6|1133.9|1128.9|164
1626442200000|2021-07-16 13:30:00|1134|1129|1131.1|1126.1|1134|1129|1131|1126|296
1626442500000|2021-07-16 13:35:00|1131|1126|1128.7|1123.7|1131.1|1126.1|1127.9|1122.9|295
1626442800000|2021-07-16 13:40:00|1128.8|1123.8|1126.1|1121.1|1129.1|1124.1|1125.8|1120.8|323
1626443100000|2021-07-16 13:45:00|1126|1121|1124.4|1119.4|1126.9|1121.9|1121.9|1116.9|327
1626443400000|2021-07-16 13:50:00|1124.3|1119.3|1123|1118|1126.4|1121.4|1122.5|1117.5|356
1626443700000|2021-07-16 13:55:00|1122.8|1117.8|1119.3|1114.3|1123.1|1118.1|1119|1114|238
1626444000000|2021-07-16 14:00:00|1119.2|1114.2|1120.6|1115.6|1121.1|1116.1|1118.3|1113.3|335
1626444300000|2021-07-16 14:05:00|1120.7|1115.7|1117.1|1112.1|1120.8|1115.8|1116.8|1111.8|295
1626444600000|2021-07-16 14:10:00|1117.2|1112.2|1117|1112|1118.9|1113.9|1116.2|1111.2|511
1626444900000|2021-07-16 14:15:00|1116.9|1111.9|1116.7|1111.7|1118.8|1113.8|1116|1111|314
1626445200000|2021-07-16 14:20:00|1116.8|1111.8|1114.8|1109.8|1117.1|1112.1|1114.5|1109.5|513
1626445500000|2021-07-16 14:25:00|1114.7|1109.7|1114.6|1109.6|1116.2|1111.2|1111.6|1106.6|440
1626445800000|2021-07-16 14:30:00|1114.5|1109.5|1116.8|1111.8|1117.5|1112.5|1113.4|1108.4|294
1626446100000|2021-07-16 14:35:00|1116.6|1111.6|1115.5|1110.5|1116.6|1111.6|1113.4|1108.4|243
1626446400000|2021-07-16 14:40:00|1115.6|1110.6|1115|1110|1115.6|1110.6|1113.9|1108.9|375
1626446700000|2021-07-16 14:45:00|1115.1|1110.1|1114|1109|1115.7|1110.7|1113.4|1108.4|299
1626447000000|2021-07-16 14:50:00|1113.9|1108.9|1113.8|1108.8|1114.8|1109.8|1112.5|1107.5|218
1626447300000|2021-07-16 14:55:00|1113.6|1108.6|1110.5|1105.5|1114|1109|1108.8|1103.8|230
1626447600000|2021-07-16 15:00:00|1110.4|1105.4|1110.4|1105.4|1112.2|1107.2|1109.2|1104.2|300
1626447900000|2021-07-16 15:05:00|1110.5|1105.5|1114.1|1109.1|1114.3|1109.3|1109.4|1104.4|313
1626448200000|2021-07-16 15:10:00|1114|1109|1111.2|1106.2|1115.7|1110.7|1111.2|1106.2|267
1626448500000|2021-07-16 15:15:00|1111.3|1106.3|1110.3|1105.3|1111.7|1106.7|1109.4|1104.4|216
1626448800000|2021-07-16 15:20:00|1110.2|1105.2|1113.3|1108.3|1113.5|1108.5|1109.6|1104.6|226
1626449100000|2021-07-16 15:25:00|1113.4|1108.4|1112.8|1107.8|1115.9|1110.9|1112.8|1107.8|182
1626449400000|2021-07-16 15:30:00|1112.7|1107.7|1114.6|1109.6|1114.6|1109.6|1111.5|1106.5|223
1626449700000|2021-07-16 15:35:00|1114.4|1109.4|1114.7|1109.7|1115.2|1110.2|1113.8|1108.8|157
1626450000000|2021-07-16 15:40:00|1114.6|1109.6|1111.7|1106.7|1114.7|1109.7|1111.6|1106.6|155
1626450300000|2021-07-16 15:45:00|1111.8|1106.8|1110.2|1105.2|1111.9|1106.9|1109.3|1104.3|179
1626450600000|2021-07-16 15:50:00|1110.3|1105.3|1110.7|1105.7|1111.5|1106.5|1109.7|1104.7|219
1626450900000|2021-07-16 15:55:00|1110.8|1105.8|1111.9|1106.9|1112.4|1107.4|1110.5|1105.5|210
1626451200000|2021-07-16 16:00:00|1111.8|1106.8|1112.4|1107.4|1113.2|1108.2|1111.1|1106.1|217
1626451500000|2021-07-16 16:05:00|1112.3|1107.3|1112.1|1107.1|1112.7|1107.7|1111.7|1106.7|128
1626451800000|2021-07-16 16:10:00|1112.2|1107.2|1113.4|1108.4|1113.4|1108.4|1111.8|1106.8|90
1626452100000|2021-07-16 16:15:00|1113.5|1108.5|1112.5|1107.5|1114.6|1109.6|1111.7|1106.7|174
1626452400000|2021-07-16 16:20:00|1112.6|1107.6|1113.4|1108.4|1113.9|1108.9|1112.2|1107.2|105
1626452700000|2021-07-16 16:25:00|1113.3|1108.3|1114.7|1109.7|1114.8|1109.8|1113.3|1108.3|111
1626453000000|2021-07-16 16:30:00|1114.8|1109.8|1115|1110|1115.6|1110.6|1114.3|1109.3|119
1626453300000|2021-07-16 16:35:00|1114.9|1109.9|1114.1|1109.1|1115.3|1110.3|1114.1|1109.1|146
1626453600000|2021-07-16 16:40:00|1114.3|1109.3|1114|1109|1114.3|1109.3|1113.7|1108.7|73
1626453900000|2021-07-16 16:45:00|1114.1|1109.1|1114.2|1109.2|1114.2|1109.2|1113.1|1108.1|134
1626454200000|2021-07-16 16:50:00|1114.1|1109.1|1113.8|1108.8|1114.8|1109.8|1113.7|1108.7|117
1626454500000|2021-07-16 16:55:00|1113.9|1108.9|1113.6|1108.6|1114.8|1109.8|1113.5|1108.5|115
1626454800000|2021-07-16 17:00:00|1113.5|1108.5|1114.7|1109.7|1115.6|1110.6|1113.1|1108.1|124
1626455100000|2021-07-16 17:05:00|1114.9|1109.9|1114.9|1109.9|1115.5|1110.5|1114.6|1109.6|93
1626455400000|2021-07-16 17:10:00|1114.8|1109.8|1114.6|1109.6|1114.8|1109.8|1114|1109|148
1626455700000|2021-07-16 17:15:00|1114.7|1109.7|1114.8|1109.8|1115.1|1110.1|1114.2|1109.2|85
1626456000000|2021-07-16 17:20:00|1115|1110|1114.7|1109.7|1115|1110|1114.5|1109.5|120
1626456300000|2021-07-16 17:25:00|1114.8|1109.8|1114.2|1109.2|1115|1110|1113.8|1108.8|158
1626456600000|2021-07-16 17:30:00|1114.3|1109.3|1112.6|1107.6|1114.4|1109.4|1112.4|1107.4|163
1626456900000|2021-07-16 17:35:00|1112.7|1107.7|1112.6|1107.6|1113.2|1108.2|1112.3|1107.3|170
1626457200000|2021-07-16 17:40:00|1112.7|1107.7|1112.7|1107.7|1113.1|1108.1|1112.5|1107.5|103
1626457500000|2021-07-16 17:45:00|1112.6|1107.6|1112.2|1107.2|1112.7|1107.7|1112.2|1107.2|122
1626457800000|2021-07-16 17:50:00|1112.3|1107.3|1111.5|1106.5|1112.7|1107.7|1111.4|1106.4|123
1626458100000|2021-07-16 17:55:00|1111.4|1106.4|1111.5|1106.5|1112.2|1107.2|1111.4|1106.4|151
1626458400000|2021-07-16 18:00:00|1111.4|1106.4|1110.5|1105.5|1111.5|1106.5|1110.3|1105.3|149
1626458700000|2021-07-16 18:05:00|1110.6|1105.6|1110.9|1105.9|1111.3|1106.3|1110.4|1105.4|144
1626459000000|2021-07-16 18:10:00|1110.8|1105.8|1110.7|1105.7|1111|1106|1110.4|1105.4|127
1626459300000|2021-07-16 18:15:00|1110.8|1105.8|1111.4|1106.4|1111.5|1106.5|1110.5|1105.5|105
1626459600000|2021-07-16 18:20:00|1111.3|1106.3|1111.1|1106.1|1111.5|1106.5|1111.1|1106.1|80
1626459900000|2021-07-16 18:25:00|1111.2|1106.2|1110.2|1105.2|1111.2|1106.2|1110.2|1105.2|115
1626460200000|2021-07-16 18:30:00|1110.3|1105.3|1109.8|1104.8|1110.7|1105.7|1109.2|1104.2|74
1626460500000|2021-07-16 18:35:00|1109.9|1104.9|1109|1104|1110.1|1105.1|1108.8|1103.8|105
1626460800000|2021-07-16 18:40:00|1109.1|1104.1|1108.7|1103.7|1109.4|1104.4|1108.6|1103.6|117
1626461100000|2021-07-16 18:45:00|1108.6|1103.6|1108.9|1103.9|1109.2|1104.2|1108.5|1103.5|112
1626461400000|2021-07-16 18:50:00|1109|1104|1108.8|1103.8|1109.3|1104.3|1108.6|1103.6|120
1626461700000|2021-07-16 18:55:00|1108.7|1103.7|1108.8|1103.8|1109.4|1104.4|1108.7|1103.7|98
1626462000000|2021-07-16 19:00:00|1108.7|1103.7|1108.6|1103.6|1109|1104|1108.6|1103.6|60
1626462300000|2021-07-16 19:05:00|1108.7|1103.7|1108.8|1103.8|1108.8|1103.8|1108.4|1103.4|62
1626462600000|2021-07-16 19:10:00|1108.7|1103.7|1108.6|1103.6|1108.9|1103.9|1108.1|1103.1|141
1626462900000|2021-07-16 19:15:00|1108.5|1103.5|1109.7|1104.7|1109.8|1104.8|1108.3|1103.3|77
1626463200000|2021-07-16 19:20:00|1109.5|1104.5|1108.5|1103.5|1109.5|1104.5|1108.5|1103.5|78
1626463500000|2021-07-16 19:25:00|1108.4|1103.4|1108.2|1103.2|1108.7|1103.7|1108.1|1103.1|91
1626463800000|2021-07-16 19:30:00|1108.1|1103.1|1108.4|1103.4|1108.6|1103.6|1108.1|1103.1|115
1626464100000|2021-07-16 19:35:00|1108.3|1103.3|1106.1|1101.1|1108.4|1103.4|1104.1|1099.1|178
1626464400000|2021-07-16 19:40:00|1106.2|1101.2|1105.4|1100.4|1107|1102|1104.6|1099.6|86
1626464700000|2021-07-16 19:45:00|1105.3|1100.3|1104.9|1099.9|1105.7|1100.7|1104.6|1099.6|70
1626465000000|2021-07-16 19:50:00|1105|1100|1103.6|1098.6|1105.3|1100.3|1102.4|1097.4|156
1626465300000|2021-07-16 19:55:00|1103.7|1098.7|1104.6|1099.6|1105.3|1100.3|1103.5|1098.5|142
1626465600000|2021-07-16 20:00:00|1104.5|1099.5|1105.4|1100.4|1106.6|1101.6|1104.5|1099.5|78
1626465900000|2021-07-16 20:05:00|1105.3|1100.3|1105.3|1100.3|1105.4|1100.4|1105.3|1100.3|5
1626466200000|2021-07-16 20:10:00|1105.2|1100.2|1104.8|1099.8|1105.2|1100.2|1104.8|1099.8|7
1626466500000|2021-07-16 20:15:00|1104.7|1099.7|1103.8|1098.8|1104.8|1099.8|1103.7|1098.7|10
1626466800000|2021-07-16 20:20:00|1103.7|1098.7|1103.9|1098.9|1104.1|1099.1|1103.7|1098.7|21
1626467100000|2021-07-16 20:25:00|1104|1099|1104.5|1099.5|1105.1|1100.1|1104|1099|42
1626467400000|2021-07-16 20:30:00|1104.4|1099.4|1104.5|1099.5|1105|1100|1104.4|1099.4|11
1626467700000|2021-07-16 20:35:00|1104.6|1099.6|1104.1|1099.1|1104.9|1099.9|1104.1|1099.1|16
1626468000000|2021-07-16 20:40:00|1104|1099|1104.2|1099.2|1104.7|1099.7|1104|1099|9
1626468300000|2021-07-16 20:45:00|1104|1099|1105.1|1100.1|1105.4|1100.4|1104|1099|29
1626468600000|2021-07-16 20:50:00|1105.2|1100.2|1105.8|1100.8|1105.8|1100.8|1105.1|1100.1|12
1626468900000|2021-07-16 20:55:00|1105.7|1100.7|1107.5|1102.5|1107.5|1102.5|1105.5|1100.5|16
1626645600000|2021-07-18 22:00:00|1109.4|1104.4|1108.1|1103.1|1109.7|1104.7|1108|1103|25
1626645900000|2021-07-18 22:05:00|1108.3|1103.3|1108|1103|1108.3|1103.3|1107.9|1102.9|17
1626646200000|2021-07-18 22:10:00|1107.7|1102.7|1108.3|1103.3|1108.3|1103.3|1107.2|1102.2|19
1626646500000|2021-07-18 22:15:00|1108.2|1103.2|1107.4|1102.4|1108.4|1103.4|1107.3|1102.3|37
1626646800000|2021-07-18 22:20:00|1107.3|1102.3|1106.9|1101.9|1107.4|1102.4|1106.9|1101.9|8
1626647100000|2021-07-18 22:25:00|1107|1102|1106.9|1101.9|1107.1|1102.1|1106.9|1101.9|13
1626647400000|2021-07-18 22:30:00|1106.8|1101.8|1107|1102|1107.6|1102.6|1106.6|1101.6|38
1626647700000|2021-07-18 22:35:00|1107.1|1102.1|1106.4|1101.4|1107.1|1102.1|1106.4|1101.4|33
1626648000000|2021-07-18 22:40:00|1106.5|1101.5|1106.9|1101.9|1107|1102|1106|1101|39
1626648300000|2021-07-18 22:45:00|1107|1102|1106.9|1101.9|1107|1102|1106.9|1101.9|6
1626648600000|2021-07-18 22:50:00|1107|1102|1107|1102|1107|1102|1106.9|1101.9|3
1626648900000|2021-07-18 22:55:00|1106.9|1101.9|1105.9|1100.9|1107|1102|1105.9|1100.9|15
1626649200000|2021-07-18 23:00:00|1105.8|1100.8|1106.4|1101.4|1106.4|1101.4|1105.6|1100.6|15
1626649500000|2021-07-18 23:05:00|1106.5|1101.5|1107|1102|1107.2|1102.2|1106.5|1101.5|25
1626649800000|2021-07-18 23:10:00|1107.1|1102.1|1107.1|1102.1|1107.1|1102.1|1107|1102|19
1626650100000|2021-07-18 23:15:00|1107.2|1102.2|1107.7|1102.7|1108|1103|1107.2|1102.2|7
1626650400000|2021-07-18 23:20:00|1107.6|1102.6|1107.8|1102.8|1108.2|1103.2|1107.6|1102.6|23
1626650700000|2021-07-18 23:25:00|1107.7|1102.7|1106|1101|1107.7|1102.7|1105.9|1100.9|42
1626651000000|2021-07-18 23:30:00|1106.2|1101.2|1105.8|1100.8|1106.9|1101.9|1105.8|1100.8|22
1626651300000|2021-07-18 23:35:00|1105.7|1100.7|1105.4|1100.4|1105.8|1100.8|1105.2|1100.2|10
1626651600000|2021-07-18 23:40:00|1105.5|1100.5|1107.3|1102.3|1107.3|1102.3|1105.3|1100.3|52
1626651900000|2021-07-18 23:45:00|1107.2|1102.2|1109.2|1104.2|1109.5|1104.5|1107.1|1102.1|73
1626652200000|2021-07-18 23:50:00|1109.3|1104.3|1111.1|1106.1|1111.1|1106.1|1109.3|1104.3|46
1626652500000|2021-07-18 23:55:00|1111|1106|1111.2|1106.2|1111.7|1106.7|1110.4|1105.4|80
1626652800000|2021-07-19 00:00:00|1111.3|1106.3|1111.7|1106.7|1112|1107|1110.2|1105.2|188
1626653100000|2021-07-19 00:05:00|1111.6|1106.6|1111.4|1106.4|1112.4|1107.4|1110.4|1105.4|118
1626653400000|2021-07-19 00:10:00|1111|1106|1113.6|1108.6|1113.7|1108.7|1110.8|1105.8|143
1626653700000|2021-07-19 00:15:00|1113.7|1108.7|1112.3|1107.3|1113.7|1108.7|1112.2|1107.2|65
1626654000000|2021-07-19 00:20:00|1112.1|1107.1|1112.5|1107.5|1113.2|1108.2|1112.1|1107.1|49
1626654300000|2021-07-19 00:25:00|1112.6|1107.6|1112.2|1107.2|1112.7|1107.7|1111.6|1106.6|55
1626654600000|2021-07-19 00:30:00|1112.1|1107.1|1111.4|1106.4|1112.8|1107.8|1111.1|1106.1|54
1626654900000|2021-07-19 00:35:00|1111.5|1106.5|1111|1106|1111.8|1106.8|1111|1106|48
1626655200000|2021-07-19 00:40:00|1111.1|1106.1|1111.2|1106.2|1111.4|1106.4|1111|1106|70
1626655500000|2021-07-19 00:45:00|1111.1|1106.1|1111.1|1106.1|1111.4|1106.4|1109.9|1104.9|128
1626655800000|2021-07-19 00:50:00|1111|1106|1110.5|1105.5|1111.1|1106.1|1110|1105|71
1626656100000|2021-07-19 00:55:00|1110.6|1105.6|1110.5|1105.5|1110.6|1105.6|1110.3|1105.3|89
1626656400000|2021-07-19 01:00:00|1110.4|1105.4|1111.7|1106.7|1111.7|1106.7|1109.9|1104.9|213
1626656700000|2021-07-19 01:05:00|1111.8|1106.8|1112|1107|1112.1|1107.1|1111.3|1106.3|114
1626657000000|2021-07-19 01:10:00|1111.9|1106.9|1110.9|1105.9|1112|1107|1110.5|1105.5|118
1626657300000|2021-07-19 01:15:00|1110.8|1105.8|1111.9|1106.9|1112.1|1107.1|1110.5|1105.5|102
1626657600000|2021-07-19 01:20:00|1111.8|1106.8|1111.9|1106.9|1112|1107|1111.6|1106.6|47
1626657900000|2021-07-19 01:25:00|1111.8|1106.8|1111.6|1106.6|1111.9|1106.9|1111|1106|99
1626658200000|2021-07-19 01:30:00|1111.5|1106.5|1111.3|1106.3|1111.9|1106.9|1110.4|1105.4|186
1626658500000|2021-07-19 01:35:00|1111.2|1106.2|1110.2|1105.2|1111.6|1106.6|1109.9|1104.9|143
1626658800000|2021-07-19 01:40:00|1110.1|1105.1|1108.7|1103.7|1110.2|1105.2|1108.6|1103.6|73
1626659100000|2021-07-19 01:45:00|1108.6|1103.6|1108.1|1103.1|1108.7|1103.7|1107.3|1102.3|117
1626659400000|2021-07-19 01:50:00|1108.2|1103.2|1108.7|1103.7|1108.9|1103.9|1108|1103|120
1626659700000|2021-07-19 01:55:00|1108.6|1103.6|1106.2|1101.2|1108.6|1103.6|1106.2|1101.2|161
1626660000000|2021-07-19 02:00:00|1106.1|1101.1|1107.1|1102.1|1107.2|1102.2|1105.3|1100.3|108
1626660300000|2021-07-19 02:05:00|1107.2|1102.2|1106.5|1101.5|1107.2|1102.2|1106|1101|97
1626660600000|2021-07-19 02:10:00|1106.4|1101.4|1107|1102|1107.3|1102.3|1106.2|1101.2|51
1626660900000|2021-07-19 02:15:00|1106.9|1101.9|1106.2|1101.2|1106.9|1101.9|1105.8|1100.8|206
1626661200000|2021-07-19 02:20:00|1106|1101|1107.5|1102.5|1107.5|1102.5|1105.9|1100.9|52
1626661500000|2021-07-19 02:25:00|1107.4|1102.4|1107.7|1102.7|1108.1|1103.1|1107.3|1102.3|40
1626661800000|2021-07-19 02:30:00|1107.8|1102.8|1107|1102|1107.8|1102.8|1106.9|1101.9|70
1626662100000|2021-07-19 02:35:00|1106.9|1101.9|1106.8|1101.8|1107.2|1102.2|1106.7|1101.7|53
1626662400000|2021-07-19 02:40:00|1106.7|1101.7|1105.4|1100.4|1106.8|1101.8|1105.1|1100.1|65
1626662700000|2021-07-19 02:45:00|1105.5|1100.5|1105.9|1100.9|1106.1|1101.1|1104.9|1099.9|55
1626663000000|2021-07-19 02:50:00|1105.8|1100.8|1106.1|1101.1|1106.4|1101.4|1105.4|1100.4|58
1626663300000|2021-07-19 02:55:00|1106|1101|1105.9|1100.9|1106.2|1101.2|1105.4|1100.4|69
1626663600000|2021-07-19 03:00:00|1105.8|1100.8|1106|1101|1106.4|1101.4|1105.4|1100.4|119
1626663900000|2021-07-19 03:05:00|1106.2|1101.2|1107.2|1102.2|1107.3|1102.3|1106.2|1101.2|51
1626664200000|2021-07-19 03:10:00|1107.3|1102.3|1107.3|1102.3|1107.4|1102.4|1106.8|1101.8|46
1626664500000|2021-07-19 03:15:00|1107.4|1102.4|1108.1|1103.1|1108.4|1103.4|1107.4|1102.4|34
1626664800000|2021-07-19 03:20:00|1108|1103|1107.7|1102.7|1108.1|1103.1|1107.7|1102.7|24
1626665100000|2021-07-19 03:25:00|1107.6|1102.6|1108.4|1103.4|1108.4|1103.4|1107.2|1102.2|46
1626665400000|2021-07-19 03:30:00|1108.3|1103.3|1108.3|1103.3|1108.5|1103.5|1108.2|1103.2|157
1626665700000|2021-07-19 03:35:00|1108.4|1103.4|1108.8|1103.8|1108.9|1103.9|1108.4|1103.4|9
1626666000000|2021-07-19 03:40:00|1108.9|1103.9|1108.1|1103.1|1108.9|1103.9|1108.1|1103.1|11
1626666300000|2021-07-19 03:45:00|1108.2|1103.2|1108.4|1103.4|1108.4|1103.4|1108|1103|5
1626666600000|2021-07-19 03:50:00|1108.3|1103.3|1108|1103|1108.4|1103.4|1107.9|1102.9|26
1626666900000|2021-07-19 03:55:00|1107.9|1102.9|1108.2|1103.2|1108.3|1103.3|1107.2|1102.2|35
1626667200000|2021-07-19 04:00:00|1108.3|1103.3|1108.6|1103.6|1108.6|1103.6|1107.8|1102.8|79
1626667500000|2021-07-19 04:05:00|1108.7|1103.7|1109.3|1104.3|1109.7|1104.7|1108.5|1103.5|56
1626667800000|2021-07-19 04:10:00|1109.2|1104.2|1109.5|1104.5|1109.5|1104.5|1109.2|1104.2|55
1626668100000|2021-07-19 04:15:00|1109.4|1104.4|1108.2|1103.2|1109.6|1104.6|1108|1103|65
1626668400000|2021-07-19 04:20:00|1108.1|1103.1|1108.7|1103.7|1108.9|1103.9|1108.1|1103.1|37
1626668700000|2021-07-19 04:25:00|1108.6|1103.6|1108.7|1103.7|1108.8|1103.8|1108.6|1103.6|22
1626669000000|2021-07-19 04:30:00|1108.8|1103.8|1108.2|1103.2|1108.8|1103.8|1108.1|1103.1|37
1626669300000|2021-07-19 04:35:00|1108.3|1103.3|1108.5|1103.5|1108.7|1103.7|1108.1|1103.1|24
1626669600000|2021-07-19 04:40:00|1108.6|1103.6|1108.6|1103.6|1108.7|1103.7|1108.1|1103.1|50
1626669900000|2021-07-19 04:45:00|1108.7|1103.7|1108|1103|1108.7|1103.7|1107.4|1102.4|189
1626670200000|2021-07-19 04:50:00|1108.4|1103.4|1108.6|1103.6|1108.9|1103.9|1108.1|1103.1|38
1626670500000|2021-07-19 04:55:00|1108.7|1103.7|1107.5|1102.5|1108.7|1103.7|1107.3|1102.3|26
1626670800000|2021-07-19 05:00:00|1107.6|1102.6|1107.7|1102.7|1108.2|1103.2|1107.4|1102.4|92
1626671100000|2021-07-19 05:05:00|1107.9|1102.9|1108.7|1103.7|1109.3|1104.3|1107.9|1102.9|65
1626671400000|2021-07-19 05:10:00|1108.6|1103.6|1108.5|1103.5|1108.6|1103.6|1107.7|1102.7|57
1626671700000|2021-07-19 05:15:00|1108.4|1103.4|1107.9|1102.9|1108.7|1103.7|1107|1102|71
1626672000000|2021-07-19 05:20:00|1108|1103|1107.8|1102.8|1108|1103|1107.1|1102.1|59
1626672300000|2021-07-19 05:25:00|1107.9|1102.9|1107.7|1102.7|1107.9|1102.9|1106.8|1101.8|53
1626672600000|2021-07-19 05:30:00|1107.6|1102.6|1108|1103|1108|1103|1106.9|1101.9|84
1626672900000|2021-07-19 05:35:00|1108.1|1103.1|1108.4|1103.4|1108.7|1103.7|1106.9|1101.9|112
1626673200000|2021-07-19 05:40:00|1108.3|1103.3|1106.7|1101.7|1108.3|1103.3|1106|1101|104
1626673500000|2021-07-19 05:45:00|1106.6|1101.6|1106.2|1101.2|1106.9|1101.9|1106|1101|84
1626673800000|2021-07-19 05:50:00|1106.3|1101.3|1106.7|1101.7|1106.7|1101.7|1105.7|1100.7|55
1626674100000|2021-07-19 05:55:00|1106.8|1101.8|1107.3|1102.3|1107.4|1102.4|1106.2|1101.2|82
1626674400000|2021-07-19 06:00:00|1107.2|1102.2|1105.7|1100.7|1107.3|1102.3|1105.7|1100.7|80
1626674700000|2021-07-19 06:05:00|1105.8|1100.8|1105|1100|1106.4|1101.4|1104.5|1099.5|103
1626675000000|2021-07-19 06:10:00|1105.1|1100.1|1101.7|1096.7|1105.1|1100.1|1101.4|1096.4|83
1626675300000|2021-07-19 06:15:00|1101.8|1096.8|1100.5|1095.5|1102|1097|1100.3|1095.3|103
1626675600000|2021-07-19 06:20:00|1100.4|1095.4|1101.9|1096.9|1102.6|1097.6|1100.4|1095.4|68
1626675900000|2021-07-19 06:25:00|1101.8|1096.8|1102.7|1097.7|1103.3|1098.3|1101.8|1096.8|35
1626676200000|2021-07-19 06:30:00|1102.6|1097.6|1103.2|1098.2|1103.5|1098.5|1102.4|1097.4|52
1626676500000|2021-07-19 06:35:00|1103.1|1098.1|1102.8|1097.8|1103.3|1098.3|1102.8|1097.8|70
1626676800000|2021-07-19 06:40:00|1102.4|1097.4|1102.2|1097.2|1103.1|1098.1|1101.9|1096.9|29
1626677100000|2021-07-19 06:45:00|1102|1097|1101.8|1096.8|1102.6|1097.6|1101.7|1096.7|80
1626677400000|2021-07-19 06:50:00|1101.9|1096.9|1102.7|1097.7|1103.1|1098.1|1101.9|1096.9|61
1626677700000|2021-07-19 06:55:00|1102.6|1097.6|1102.7|1097.7|1103|1098|1102.6|1097.6|38
1626678000000|2021-07-19 07:00:00|1102.6|1097.6|1101.9|1096.9|1103|1098|1101.4|1096.4|155
1626678300000|2021-07-19 07:05:00|1101.7|1096.7|1100.5|1095.5|1101.8|1096.8|1100.2|1095.2|142
1626678600000|2021-07-19 07:10:00|1100.4|1095.4|1099.9|1094.9|1100.5|1095.5|1098.7|1093.7|154
1626678900000|2021-07-19 07:15:00|1100|1095|1100.2|1095.2|1100.7|1095.7|1099.3|1094.3|107
1626679200000|2021-07-19 07:20:00|1100.1|1095.1|1099.3|1094.3|1100.6|1095.6|1099.2|1094.2|127
1626679500000|2021-07-19 07:25:00|1099.4|1094.4|1099.8|1094.8|1099.8|1094.8|1099.1|1094.1|169
1626679800000|2021-07-19 07:30:00|1099.7|1094.7|1100|1095|1100.2|1095.2|1099.1|1094.1|171
1626680100000|2021-07-19 07:35:00|1099.9|1094.9|1096|1091|1099.9|1094.9|1095.9|1090.9|152
1626680400000|2021-07-19 07:40:00|1095.9|1090.9|1097.2|1092.2|1097.2|1092.2|1095.7|1090.7|135
1626680700000|2021-07-19 07:45:00|1097.3|1092.3|1098.1|1093.1|1098.1|1093.1|1096.6|1091.6|111
1626681000000|2021-07-19 07:50:00|1098.2|1093.2|1097.7|1092.7|1098.8|1093.8|1097.5|1092.5|88
1626681300000|2021-07-19 07:55:00|1097.8|1092.8|1096.6|1091.6|1098.3|1093.3|1095.7|1090.7|127
1626681600000|2021-07-19 08:00:00|1096.5|1091.5|1096.9|1091.9|1098|1093|1096.4|1091.4|125
1626681900000|2021-07-19 08:05:00|1096.8|1091.8|1096.3|1091.3|1097.1|1092.1|1095.4|1090.4|117
1626682200000|2021-07-19 08:10:00|1096.2|1091.2|1097.7|1092.7|1097.9|1092.9|1096.2|1091.2|101
1626682500000|2021-07-19 08:15:00|1097.6|1092.6|1095.3|1090.3|1097.8|1092.8|1094.8|1089.8|123
1626682800000|2021-07-19 08:20:00|1095.2|1090.2|1094.8|1089.8|1095.5|1090.5|1094.2|1089.2|112
1626683100000|2021-07-19 08:25:00|1095|1090|1095.1|1090.1|1095.4|1090.4|1094.3|1089.3|130
1626683400000|2021-07-19 08:30:00|1095|1090|1095.4|1090.4|1096.2|1091.2|1094.4|1089.4|171
1626683700000|2021-07-19 08:35:00|1095.5|1090.5|1089.8|1084.8|1095.5|1090.5|1089.3|1084.3|235
1626684000000|2021-07-19 08:40:00|1089.7|1084.7|1090.4|1085.4|1090.7|1085.7|1087|1082|279
1626684300000|2021-07-19 08:45:00|1090.6|1085.6|1090.3|1085.3|1091.5|1086.5|1089.8|1084.8|242
1626684600000|2021-07-19 08:50:00|1090.2|1085.2|1087.5|1082.5|1090.3|1085.3|1087.2|1082.2|154
1626684900000|2021-07-19 08:55:00|1087.4|1082.4|1082.7|1077.7|1087.4|1082.4|1078.2|1073.2|237
1626685200000|2021-07-19 09:00:00|1082.6|1077.6|1084.1|1079.1|1084.1|1079.1|1080.3|1075.3|119
1626685500000|2021-07-19 09:05:00|1084|1079|1082.7|1077.7|1085.7|1080.7|1082.3|1077.3|95
1626685800000|2021-07-19 09:10:00|1082.6|1077.6|1083.7|1078.7|1083.9|1078.9|1081.8|1076.8|134
1626686100000|2021-07-19 09:15:00|1083.6|1078.6|1083|1078|1084|1079|1082.2|1077.2|95
1626686400000|2021-07-19 09:20:00|1083.1|1078.1|1084.5|1079.5|1084.7|1079.7|1081.8|1076.8|123
1626686700000|2021-07-19 09:25:00|1084.6|1079.6|1085.1|1080.1|1086.1|1081.1|1083.1|1078.1|77
1626687000000|2021-07-19 09:30:00|1085|1080|1083.7|1078.7|1085|1080|1083|1078|107
1626687300000|2021-07-19 09:35:00|1083.8|1078.8|1086.4|1081.4|1086.9|1081.9|1083.7|1078.7|104
1626687600000|2021-07-19 09:40:00|1086.1|1081.1|1087.5|1082.5|1087.9|1082.9|1086.1|1081.1|53
1626687900000|2021-07-19 09:45:00|1087.4|1082.4|1086.4|1081.4|1087.7|1082.7|1085.5|1080.5|80
1626688200000|2021-07-19 09:50:00|1086.5|1081.5|1086.7|1081.7|1087.9|1082.9|1086.1|1081.1|104
1626688500000|2021-07-19 09:55:00|1086.8|1081.8|1088.5|1083.5|1088.8|1083.8|1086.2|1081.2|106
1626688800000|2021-07-19 10:00:00|1088.6|1083.6|1087.9|1082.9|1089.1|1084.1|1087.7|1082.7|193
1626689100000|2021-07-19 10:05:00|1088|1083|1087.6|1082.6|1088.7|1083.7|1086.9|1081.9|224
1626689400000|2021-07-19 10:10:00|1087.9|1082.9|1085.8|1080.8|1087.9|1082.9|1085.8|1080.8|186
1626689700000|2021-07-19 10:15:00|1085.1|1080.1|1084.7|1079.7|1086.5|1081.5|1084.6|1079.6|185
1626690000000|2021-07-19 10:20:00|1084.8|1079.8|1084.8|1079.8|1085.5|1080.5|1084.3|1079.3|81
1626690300000|2021-07-19 10:25:00|1084.9|1079.9|1085.4|1080.4|1085.9|1080.9|1084.8|1079.8|89
1626690600000|2021-07-19 10:30:00|1085.3|1080.3|1085.2|1080.2|1085.3|1080.3|1083.8|1078.8|127
1626690900000|2021-07-19 10:35:00|1085.1|1080.1|1083.3|1078.3|1085.1|1080.1|1082.9|1077.9|81
1626691200000|2021-07-19 10:40:00|1083.2|1078.2|1083.6|1078.6|1083.8|1078.8|1083|1078|56
1626691500000|2021-07-19 10:45:00|1083.5|1078.5|1083.1|1078.1|1084.2|1079.2|1083.1|1078.1|109
1626691800000|2021-07-19 10:50:00|1083.2|1078.2|1083.8|1078.8|1084.2|1079.2|1082.8|1077.8|100
1626692100000|2021-07-19 10:55:00|1083.7|1078.7|1083.7|1078.7|1083.9|1078.9|1083.3|1078.3|136
1626692400000|2021-07-19 11:00:00|1083.8|1078.8|1083.5|1078.5|1084.6|1079.6|1082.4|1077.4|149
1626692700000|2021-07-19 11:05:00|1083.6|1078.6|1083.6|1078.6|1084|1079|1083.2|1078.2|136
1626693000000|2021-07-19 11:10:00|1083.5|1078.5|1084|1079|1084.1|1079.1|1083.4|1078.4|99
1626693300000|2021-07-19 11:15:00|1084.2|1079.2|1084.9|1079.9|1085.2|1080.2|1083.7|1078.7|86
1626693600000|2021-07-19 11:20:00|1085|1080|1084|1079|1085.4|1080.4|1083.9|1078.9|80
1626693900000|2021-07-19 11:25:00|1083.9|1078.9|1084.8|1079.8|1086.4|1081.4|1083.9|1078.9|202
1626694200000|2021-07-19 11:30:00|1084.9|1079.9|1083.9|1078.9|1085.8|1080.8|1083.8|1078.8|190
1626694500000|2021-07-19 11:35:00|1084|1079|1083.5|1078.5|1085.2|1080.2|1083.5|1078.5|142
1626694800000|2021-07-19 11:40:00|1083.3|1078.3|1082.5|1077.5|1083.6|1078.6|1082.3|1077.3|97
1626695100000|2021-07-19 11:45:00|1082.6|1077.6|1082.4|1077.4|1083.1|1078.1|1081.1|1076.1|174
1626695400000|2021-07-19 11:50:00|1082.3|1077.3|1080.9|1075.9|1082.3|1077.3|1080.8|1075.8|117
1626695700000|2021-07-19 11:55:00|1081|1076|1080.2|1075.2|1081.8|1076.8|1078.9|1073.9|226
1626696000000|2021-07-19 12:00:00|1080.1|1075.1|1077.2|1072.2|1080.1|1075.1|1076.2|1071.2|267
1626696300000|2021-07-19 12:05:00|1077.3|1072.3|1077.9|1072.9|1080|1075|1076.8|1071.8|247
1626696600000|2021-07-19 12:10:00|1078|1073|1077.5|1072.5|1078.8|1073.8|1076.6|1071.6|230
1626696900000|2021-07-19 12:15:00|1077.4|1072.4|1079.4|1074.4|1079.6|1074.6|1076.1|1071.1|175
1626697200000|2021-07-19 12:20:00|1079.2|1074.2|1074.8|1069.8|1079.2|1074.2|1073.7|1068.7|319
1626697500000|2021-07-19 12:25:00|1074.7|1069.7|1077.3|1072.3|1077.3|1072.3|1073.8|1068.8|271
1626697800000|2021-07-19 12:30:00|1076.5|1071.5|1074.4|1069.4|1077.4|1072.4|1074.4|1069.4|328
1626698100000|2021-07-19 12:35:00|1074.5|1069.5|1075.9|1070.9|1076.5|1071.5|1074.5|1069.5|222
1626698400000|2021-07-19 12:40:00|1075.8|1070.8|1076.6|1071.6|1078.8|1073.8|1074.4|1069.4|305
1626698700000|2021-07-19 12:45:00|1076.5|1071.5|1079.5|1074.5|1079.5|1074.5|1075.8|1070.8|266
1626699000000|2021-07-19 12:50:00|1079.4|1074.4|1084.8|1079.8|1085|1080|1079|1074|259
1626699300000|2021-07-19 12:55:00|1084.9|1079.9|1084.5|1079.5|1086.3|1081.3|1084.2|1079.2|257
1626699600000|2021-07-19 13:00:00|1083.7|1078.7|1087.3|1082.3|1087.9|1082.9|1081.4|1076.4|431
1626699900000|2021-07-19 13:05:00|1087.7|1082.7|1086.7|1081.7|1089.2|1084.2|1085.8|1080.8|261
1626700200000|2021-07-19 13:10:00|1086.8|1081.8|1089.9|1084.9|1090.6|1085.6|1086.6|1081.6|245
1626700500000|2021-07-19 13:15:00|1090.2|1085.2|1087.1|1082.1|1092.4|1087.4|1085.8|1080.8|328
1626700800000|2021-07-19 13:20:00|1087|1082|1091.7|1086.7|1092.5|1087.5|1086.8|1081.8|268
1626701100000|2021-07-19 13:25:00|1091.6|1086.6|1091.5|1086.5|1092.5|1087.5|1090.6|1085.6|173
1626701400000|2021-07-19 13:30:00|1091.3|1086.3|1090.9|1085.9|1096.3|1091.3|1090.5|1085.5|350
1626701700000|2021-07-19 13:35:00|1090.8|1085.8|1088.8|1083.8|1092.7|1087.7|1088|1083|316
1626702000000|2021-07-19 13:40:00|1088.6|1083.6|1090.9|1085.9|1090.9|1085.9|1086.6|1081.6|275
1626702300000|2021-07-19 13:45:00|1090.8|1085.8|1092.1|1087.1|1093.9|1088.9|1090.4|1085.4|355
1626702600000|2021-07-19 13:50:00|1092|1087|1091.7|1086.7|1092.6|1087.6|1089.8|1084.8|297
1626702900000|2021-07-19 13:55:00|1091.8|1086.8|1092.8|1087.8|1095.3|1090.3|1091.8|1086.8|372
1626703200000|2021-07-19 14:00:00|1093.9|1088.9|1090.8|1085.8|1093.9|1088.9|1089.2|1084.2|361
1626703500000|2021-07-19 14:05:00|1090.9|1085.9|1088.5|1083.5|1091.6|1086.6|1088.3|1083.3|466
1626703800000|2021-07-19 14:10:00|1088.4|1083.4|1090.8|1085.8|1090.8|1085.8|1087.6|1082.6|342
1626704100000|2021-07-19 14:15:00|1091|1086|1089.6|1084.6|1092.7|1087.7|1089.4|1084.4|446
1626704400000|2021-07-19 14:20:00|1089.5|1084.5|1089.7|1084.7|1091.2|1086.2|1089.1|1084.1|385
1626704700000|2021-07-19 14:25:00|1089.6|1084.6|1091.1|1086.1|1091.3|1086.3|1089|1084|348
1626705000000|2021-07-19 14:30:00|1091|1086|1092.3|1087.3|1092.8|1087.8|1089.6|1084.6|322
1626705300000|2021-07-19 14:35:00|1092.4|1087.4|1090.8|1085.8|1092.4|1087.4|1089.4|1084.4|269
1626705600000|2021-07-19 14:40:00|1090.7|1085.7|1093.3|1088.3|1094|1089|1090.5|1085.5|179
1626705900000|2021-07-19 14:45:00|1093.2|1088.2|1095.8|1090.8|1097.3|1092.3|1092.8|1087.8|281
1626706200000|2021-07-19 14:50:00|1095.7|1090.7|1089.4|1084.4|1096.4|1091.4|1089.1|1084.1|277
1626706500000|2021-07-19 14:55:00|1089.5|1084.5|1088.9|1083.9|1090.3|1085.3|1088.8|1083.8|233
1626706800000|2021-07-19 15:00:00|1088.8|1083.8|1086.7|1081.7|1089.2|1084.2|1086.2|1081.2|310
1626707100000|2021-07-19 15:05:00|1086.9|1081.9|1085|1080|1086.9|1081.9|1084.1|1079.1|325
1626707400000|2021-07-19 15:10:00|1084.9|1079.9|1083.5|1078.5|1085|1080|1083.2|1078.2|334
1626707700000|2021-07-19 15:15:00|1083.6|1078.6|1081.4|1076.4|1083.9|1078.9|1081.4|1076.4|304
1626708000000|2021-07-19 15:20:00|1081.5|1076.5|1081.1|1076.1|1081.7|1076.7|1079.2|1074.2|187
1626708300000|2021-07-19 15:25:00|1081|1076|1079.1|1074.1|1082.3|1077.3|1078.5|1073.5|209
1626708600000|2021-07-19 15:30:00|1079|1074|1080|1075|1081.2|1076.2|1078.2|1073.2|297
1626708900000|2021-07-19 15:35:00|1080.1|1075.1|1080.1|1075.1|1081.2|1076.2|1079|1074|186
1626709200000|2021-07-19 15:40:00|1080.5|1075.5|1082.1|1077.1|1082.5|1077.5|1079.8|1074.8|189
1626709500000|2021-07-19 15:45:00|1082.2|1077.2|1082.1|1077.1|1082.5|1077.5|1081.5|1076.5|173
1626709800000|2021-07-19 15:50:00|1082|1077|1082.4|1077.4|1082.7|1077.7|1081.6|1076.6|130
1626710100000|2021-07-19 15:55:00|1082.5|1077.5|1082.6|1077.6|1083.5|1078.5|1082.3|1077.3|207
1626710400000|2021-07-19 16:00:00|1082.4|1077.4|1080.5|1075.5|1082.4|1077.4|1079.8|1074.8|183
1626710700000|2021-07-19 16:05:00|1080.4|1075.4|1080|1075|1080.8|1075.8|1079.7|1074.7|171
1626711000000|2021-07-19 16:10:00|1079.9|1074.9|1079.5|1074.5|1080.8|1075.8|1078.7|1073.7|168
1626711300000|2021-07-19 16:15:00|1079.4|1074.4|1077.7|1072.7|1079.4|1074.4|1077.4|1072.4|163
1626711600000|2021-07-19 16:20:00|1077.6|1072.6|1077.9|1072.9|1078.7|1073.7|1077.3|1072.3|174
1626711900000|2021-07-19 16:25:00|1078|1073|1079.3|1074.3|1079.3|1074.3|1077.7|1072.7|164
1626712200000|2021-07-19 16:30:00|1079.2|1074.2|1078.2|1073.2|1079.3|1074.3|1077.7|1072.7|188
1626712500000|2021-07-19 16:35:00|1078.1|1073.1|1078.3|1073.3|1079.1|1074.1|1077.8|1072.8|130
1626712800000|2021-07-19 16:40:00|1078.2|1073.2|1075.3|1070.3|1078.2|1073.2|1075|1070|151
1626713100000|2021-07-19 16:45:00|1075.4|1070.4|1076|1071|1077.7|1072.7|1075.2|1070.2|261
1626713400000|2021-07-19 16:50:00|1075.9|1070.9|1075.8|1070.8|1076.2|1071.2|1074.8|1069.8|124
1626713700000|2021-07-19 16:55:00|1075.7|1070.7|1076.8|1071.8|1077|1072|1075.2|1070.2|162
1626714000000|2021-07-19 17:00:00|1077|1072|1077.1|1072.1|1078.3|1073.3|1076.2|1071.2|267
1626714300000|2021-07-19 17:05:00|1077|1072|1076.3|1071.3|1077.1|1072.1|1075.6|1070.6|138
1626714600000|2021-07-19 17:10:00|1076.5|1071.5|1075.4|1070.4|1076.6|1071.6|1075|1070|243
1626714900000|2021-07-19 17:15:00|1075.3|1070.3|1075.8|1070.8|1076.7|1071.7|1075.1|1070.1|156
1626715200000|2021-07-19 17:20:00|1075.9|1070.9|1077.2|1072.2|1077.3|1072.3|1075.8|1070.8|166
1626715500000|2021-07-19 17:25:00|1077.1|1072.1|1074.6|1069.6|1077.1|1072.1|1073.9|1068.9|177
1626715800000|2021-07-19 17:30:00|1074.5|1069.5|1075.6|1070.6|1076|1071|1074|1069|169
1626716100000|2021-07-19 17:35:00|1075.7|1070.7|1076|1071|1076.6|1071.6|1075.6|1070.6|210
1626716400000|2021-07-19 17:40:00|1076.1|1071.1|1076.7|1071.7|1077.2|1072.2|1075.9|1070.9|146
1626716700000|2021-07-19 17:45:00|1076.8|1071.8|1076.7|1071.7|1077.3|1072.3|1076.5|1071.5|89
1626717000000|2021-07-19 17:50:00|1076.6|1071.6|1076.1|1071.1|1076.9|1071.9|1075.4|1070.4|172
1626717300000|2021-07-19 17:55:00|1076|1071|1075.3|1070.3|1076.4|1071.4|1075.2|1070.2|171
1626717600000|2021-07-19 18:00:00|1075.2|1070.2|1075.8|1070.8|1076.5|1071.5|1074.9|1069.9|144
1626717900000|2021-07-19 18:05:00|1075.9|1070.9|1075.6|1070.6|1076.5|1071.5|1075.5|1070.5|180
1626718200000|2021-07-19 18:10:00|1075.5|1070.5|1076.1|1071.1|1076.2|1071.2|1075.2|1070.2|183
1626718500000|2021-07-19 18:15:00|1076.2|1071.2|1076.9|1071.9|1077|1072|1076.2|1071.2|120
1626718800000|2021-07-19 18:20:00|1077|1072|1077.1|1072.1|1078|1073|1076.8|1071.8|106
1626719100000|2021-07-19 18:25:00|1077.2|1072.2|1077.4|1072.4|1078|1073|1076.8|1071.8|105
1626719400000|2021-07-19 18:30:00|1077.5|1072.5|1075.9|1070.9|1077.7|1072.7|1075.9|1070.9|135
1626719700000|2021-07-19 18:35:00|1075.8|1070.8|1073.7|1068.7|1075.9|1070.9|1072.8|1067.8|195
1626720000000|2021-07-19 18:40:00|1073.8|1068.8|1074.7|1069.7|1074.7|1069.7|1073.5|1068.5|184
1626720300000|2021-07-19 18:45:00|1074.8|1069.8|1075.2|1070.2|1075.5|1070.5|1074.8|1069.8|139
1626720600000|2021-07-19 18:50:00|1075.1|1070.1|1074.7|1069.7|1075.6|1070.6|1074.2|1069.2|155
1626720900000|2021-07-19 18:55:00|1074.6|1069.6|1074.3|1069.3|1075.6|1070.6|1074.3|1069.3|101
1626721200000|2021-07-19 19:00:00|1074.4|1069.4|1074.6|1069.6|1074.9|1069.9|1074.1|1069.1|181
1626721500000|2021-07-19 19:05:00|1074.5|1069.5|1074.8|1069.8|1075.2|1070.2|1074.3|1069.3|98
1626721800000|2021-07-19 19:10:00|1074.9|1069.9|1074.8|1069.8|1076|1071|1074.7|1069.7|171
1626722100000|2021-07-19 19:15:00|1074.7|1069.7|1072.5|1067.5|1075.3|1070.3|1072.4|1067.4|142
1626722400000|2021-07-19 19:20:00|1072.4|1067.4|1071.3|1066.3|1073|1068|1070.9|1065.9|158
1626722700000|2021-07-19 19:25:00|1071.2|1066.2|1071|1066|1071.6|1066.6|1070.3|1065.3|78
1626723000000|2021-07-19 19:30:00|1070.1|1065.1|1071.4|1066.4|1071.5|1066.5|1070.1|1065.1|101
1626723300000|2021-07-19 19:35:00|1071.3|1066.3|1071.4|1066.4|1071.5|1066.5|1070.9|1065.9|152
1626723600000|2021-07-19 19:40:00|1071.5|1066.5|1072.6|1067.6|1073.1|1068.1|1071.4|1066.4|102
1626723900000|2021-07-19 19:45:00|1072.7|1067.7|1074.1|1069.1|1074.2|1069.2|1072.6|1067.6|135
1626724200000|2021-07-19 19:50:00|1074.2|1069.2|1075.1|1070.1|1075.5|1070.5|1073.8|1068.8|165
1626724500000|2021-07-19 19:55:00|1075.2|1070.2|1076.8|1071.8|1076.8|1071.8|1075|1070|161
1626724800000|2021-07-19 20:00:00|1077|1072|1076.7|1071.7|1077.3|1072.3|1076|1071|87
1626725100000|2021-07-19 20:05:00|1076.6|1071.6|1077|1072|1077|1072|1076.1|1071.1|71
1626725400000|2021-07-19 20:10:00|1077.1|1072.1|1077.3|1072.3|1077.6|1072.6|1076.7|1071.7|46
1626725700000|2021-07-19 20:15:00|1077.4|1072.4|1077.2|1072.2|1077.5|1072.5|1077.2|1072.2|34
1626726000000|2021-07-19 20:20:00|1077.3|1072.3|1077.7|1072.7|1077.9|1072.9|1077.2|1072.2|48
1626726300000|2021-07-19 20:25:00|1077.6|1072.6|1078.1|1073.1|1078.1|1073.1|1077.6|1072.6|29
1626726600000|2021-07-19 20:30:00|1078.2|1073.2|1079.6|1074.6|1079.6|1074.6|1078.1|1073.1|142
1626726900000|2021-07-19 20:35:00|1079.5|1074.5|1079.5|1074.5|1079.8|1074.8|1079.4|1074.4|43
1626727200000|2021-07-19 20:40:00|1079.6|1074.6|1079.2|1074.2|1079.6|1074.6|1079.1|1074.1|25
1626727500000|2021-07-19 20:45:00|1079.1|1074.1|1079.2|1074.2|1079.3|1074.3|1078|1073|59
1626727800000|2021-07-19 20:50:00|1079.3|1074.3|1079.7|1074.7|1079.7|1074.7|1078.6|1073.6|67
1626728100000|2021-07-19 20:55:00|1079.8|1074.8|1079.8|1074.8|1080.3|1075.3|1079.3|1074.3|76
1626732000000|2021-07-19 22:00:00|1080|1075|1080.3|1075.3|1080.3|1075.3|1080|1075|6
1626732300000|2021-07-19 22:05:00|1080.1|1075.1|1079.6|1074.6|1080.2|1075.2|1079.6|1074.6|10
1626732600000|2021-07-19 22:10:00|1079.5|1074.5|1079.5|1074.5|1079.8|1074.8|1079.4|1074.4|29
1626732900000|2021-07-19 22:15:00|1079.4|1074.4|1079.6|1074.6|1080.2|1075.2|1079.3|1074.3|22
1626733200000|2021-07-19 22:20:00|1079.5|1074.5|1079.1|1074.1|1079.6|1074.6|1079.1|1074.1|9
1626733500000|2021-07-19 22:25:00|1079.4|1074.4|1079.7|1074.7|1079.7|1074.7|1079.1|1074.1|17
1626733800000|2021-07-19 22:30:00|1079.8|1074.8|1080|1075|1080.4|1075.4|1079.8|1074.8|19
1626734100000|2021-07-19 22:35:00|1080.1|1075.1|1080.1|1075.1|1080.2|1075.2|1080|1075|30
1626734400000|2021-07-19 22:40:00|1080|1075|1080.7|1075.7|1080.7|1075.7|1080|1075|24
1626734700000|2021-07-19 22:45:00|1080.6|1075.6|1079.3|1074.3|1080.7|1075.7|1079.3|1074.3|37
1626735000000|2021-07-19 22:50:00|1079.4|1074.4|1079.4|1074.4|1079.6|1074.6|1079.4|1074.4|9
1626735300000|2021-07-19 22:55:00|1079.5|1074.5|1079.6|1074.6|1079.7|1074.7|1079.5|1074.5|7
1626735600000|2021-07-19 23:00:00|1079.9|1074.9|1080.1|1075.1|1080.4|1075.4|1079.7|1074.7|36
1626735900000|2021-07-19 23:05:00|1080|1075|1079.8|1074.8|1080.1|1075.1|1079.7|1074.7|21
1626736200000|2021-07-19 23:10:00|1079.7|1074.7|1079.3|1074.3|1079.8|1074.8|1079.3|1074.3|27
1626736500000|2021-07-19 23:15:00|1079.4|1074.4|1079|1074|1079.4|1074.4|1079|1074|32
1626736800000|2021-07-19 23:20:00|1079.1|1074.1|1078.1|1073.1|1079.1|1074.1|1078|1073|20
1626737100000|2021-07-19 23:25:00|1078.2|1073.2|1078.8|1073.8|1078.9|1073.9|1078.2|1073.2|21
1626737400000|2021-07-19 23:30:00|1079|1074|1078.8|1073.8|1079|1074|1078.6|1073.6|15
1626737700000|2021-07-19 23:35:00|1078.7|1073.7|1078.7|1073.7|1078.8|1073.8|1078.4|1073.4|29
1626738000000|2021-07-19 23:40:00|1078.6|1073.6|1078.3|1073.3|1078.8|1073.8|1078.2|1073.2|57
1626738300000|2021-07-19 23:45:00|1078.4|1073.4|1077.8|1072.8|1078.4|1073.4|1077.8|1072.8|24
1626738600000|2021-07-19 23:50:00|1078.1|1073.1|1080.6|1075.6|1080.6|1075.6|1078.1|1073.1|59
1626738900000|2021-07-19 23:55:00|1080.5|1075.5|1080.4|1075.4|1080.8|1075.8|1080.2|1075.2|43
1626739200000|2021-07-20 00:00:00|1080.5|1075.5|1083.3|1078.3|1083.3|1078.3|1080.5|1075.5|129
1626739500000|2021-07-20 00:05:00|1083.2|1078.2|1082.1|1077.1|1083.4|1078.4|1081.9|1076.9|63
1626739800000|2021-07-20 00:10:00|1082|1077|1083.1|1078.1|1083.2|1078.2|1081.7|1076.7|73
1626740100000|2021-07-20 00:15:00|1083|1078|1083.4|1078.4|1083.6|1078.6|1082.9|1077.9|41
1626740400000|2021-07-20 00:20:00|1083.2|1078.2|1084.5|1079.5|1084.6|1079.6|1082.7|1077.7|69
1626740700000|2021-07-20 00:25:00|1084.7|1079.7|1086.4|1081.4|1087|1082|1084.5|1079.5|75
1626741000000|2021-07-20 00:30:00|1086.5|1081.5|1084.5|1079.5|1086.9|1081.9|1084.4|1079.4|79
1626741300000|2021-07-20 00:35:00|1084.4|1079.4|1084.7|1079.7|1085|1080|1083.8|1078.8|43
1626741600000|2021-07-20 00:40:00|1084.8|1079.8|1086.3|1081.3|1086.4|1081.4|1084.6|1079.6|55
1626741900000|2021-07-20 00:45:00|1086.4|1081.4|1085.4|1080.4|1086.5|1081.5|1084.6|1079.6|95
1626742200000|2021-07-20 00:50:00|1085.3|1080.3|1083.4|1078.4|1085.5|1080.5|1083.4|1078.4|71
1626742500000|2021-07-20 00:55:00|1083.5|1078.5|1084.8|1079.8|1084.8|1079.8|1083.5|1078.5|56
1626742800000|2021-07-20 01:00:00|1084.7|1079.7|1084.9|1079.9|1086.2|1081.2|1084.7|1079.7|240
1626743100000|2021-07-20 01:05:00|1084.8|1079.8|1086.1|1081.1|1086.3|1081.3|1083.5|1078.5|158
1626743400000|2021-07-20 01:10:00|1086|1081|1085.9|1080.9|1086.3|1081.3|1085.2|1080.2|118
1626743700000|2021-07-20 01:15:00|1085.7|1080.7|1085.7|1080.7|1086.1|1081.1|1085.4|1080.4|120
1626744000000|2021-07-20 01:20:00|1085.8|1080.8|1085.2|1080.2|1085.9|1080.9|1084.3|1079.3|86
1626744300000|2021-07-20 01:25:00|1085.1|1080.1|1084.7|1079.7|1085.7|1080.7|1084.2|1079.2|119
1626744600000|2021-07-20 01:30:00|1084.8|1079.8|1085.4|1080.4|1086.3|1081.3|1084.7|1079.7|103
1626744900000|2021-07-20 01:35:00|1085.3|1080.3|1085.2|1080.2|1085.5|1080.5|1084.7|1079.7|127
1626745200000|2021-07-20 01:40:00|1085.3|1080.3|1087|1082|1087.2|1082.2|1085.1|1080.1|55
1626745500000|2021-07-20 01:45:00|1087.1|1082.1|1088|1083|1089.2|1084.2|1086.9|1081.9|98
1626745800000|2021-07-20 01:50:00|1087.9|1082.9|1088.2|1083.2|1089.5|1084.5|1087.8|1082.8|78
1626746100000|2021-07-20 01:55:00|1088.3|1083.3|1089.9|1084.9|1089.9|1084.9|1088.1|1083.1|110
1626746400000|2021-07-20 02:00:00|1089.8|1084.8|1090.3|1085.3|1090.7|1085.7|1089.8|1084.8|91
1626746700000|2021-07-20 02:05:00|1090.4|1085.4|1089.6|1084.6|1090.4|1085.4|1088.7|1083.7|137
1626747000000|2021-07-20 02:10:00|1089.7|1084.7|1088.8|1083.8|1090.8|1085.8|1088.1|1083.1|119
1626747300000|2021-07-20 02:15:00|1088.7|1083.7|1088.1|1083.1|1088.8|1083.8|1087.7|1082.7|100
1626747600000|2021-07-20 02:20:00|1088|1083|1089.1|1084.1|1089.1|1084.1|1087.6|1082.6|129
1626747900000|2021-07-20 02:25:00|1089|1084|1089|1084|1089.6|1084.6|1088.7|1083.7|68
1626748200000|2021-07-20 02:30:00|1088.9|1083.9|1087.2|1082.2|1089.6|1084.6|1087.1|1082.1|109
1626748500000|2021-07-20 02:35:00|1087.1|1082.1|1088.4|1083.4|1088.4|1083.4|1086.9|1081.9|89
1626748800000|2021-07-20 02:40:00|1088.5|1083.5|1088.7|1083.7|1089.2|1084.2|1087.9|1082.9|95
1626749100000|2021-07-20 02:45:00|1088.6|1083.6|1086.4|1081.4|1088.6|1083.6|1085.6|1080.6|142
1626749400000|2021-07-20 02:50:00|1086.3|1081.3|1086.1|1081.1|1086.9|1081.9|1085.8|1080.8|49
1626749700000|2021-07-20 02:55:00|1086.2|1081.2|1086.4|1081.4|1086.7|1081.7|1086|1081|52
1626750000000|2021-07-20 03:00:00|1086.3|1081.3|1085.8|1080.8|1086.5|1081.5|1084.9|1079.9|92
1626750300000|2021-07-20 03:05:00|1085.9|1080.9|1084.3|1079.3|1086.4|1081.4|1084.2|1079.2|105
1626750600000|2021-07-20 03:10:00|1084.4|1079.4|1086|1081|1086.4|1081.4|1084.3|1079.3|124
1626750900000|2021-07-20 03:15:00|1085.9|1080.9|1085.9|1080.9|1086|1081|1084.7|1079.7|68
1626751200000|2021-07-20 03:20:00|1086|1081|1085.4|1080.4|1086|1081|1085.4|1080.4|47
1626751500000|2021-07-20 03:25:00|1085.5|1080.5|1084.4|1079.4|1085.8|1080.8|1084.4|1079.4|68
1626751800000|2021-07-20 03:30:00|1084.3|1079.3|1082.4|1077.4|1084.3|1079.3|1081.9|1076.9|60
1626752100000|2021-07-20 03:35:00|1082.5|1077.5|1081.1|1076.1|1082.5|1077.5|1081|1076|52
1626752400000|2021-07-20 03:40:00|1081.2|1076.2|1081.1|1076.1|1081.5|1076.5|1079.8|1074.8|46
1626752700000|2021-07-20 03:45:00|1081.2|1076.2|1081.1|1076.1|1081.7|1076.7|1080.8|1075.8|274
1626753000000|2021-07-20 03:50:00|1081.2|1076.2|1082.1|1077.1|1082.1|1077.1|1081|1076|33
1626753300000|2021-07-20 03:55:00|1082|1077|1081|1076|1082|1077|1080.9|1075.9|53
1626753600000|2021-07-20 04:00:00|1080.9|1075.9|1081.3|1076.3|1081.3|1076.3|1080.8|1075.8|42
1626753900000|2021-07-20 04:05:00|1081.2|1076.2|1081.2|1076.2|1081.3|1076.3|1081.1|1076.1|23
1626754200000|2021-07-20 04:10:00|1081.1|1076.1|1081.1|1076.1|1081.2|1076.2|1081.1|1076.1|5
1626754500000|2021-07-20 04:15:00|1081.2|1076.2|1080.5|1075.5|1081.4|1076.4|1080.5|1075.5|33
1626754800000|2021-07-20 04:20:00|1080.4|1075.4|1080.3|1075.3|1080.4|1075.4|1080|1075|23
1626755100000|2021-07-20 04:25:00|1080.2|1075.2|1080.2|1075.2|1080.3|1075.3|1080.2|1075.2|25
1626755400000|2021-07-20 04:30:00|1080.3|1075.3|1080.3|1075.3|1080.4|1075.4|1080.2|1075.2|334
1626755700000|2021-07-20 04:35:00|1080.2|1075.2|1081.4|1076.4|1082.5|1076.4|1078.3|1072.2|17
1626756000000|2021-07-20 04:40:00|1081.3|1076.3|1082.4|1077.4|1082.4|1077.4|1081.3|1076.3|19
1626756300000|2021-07-20 04:45:00|1082.3|1077.3|1082.7|1077.7|1082.7|1077.7|1080.9|1075.9|20
1626756600000|2021-07-20 04:50:00|1082.8|1077.8|1082.3|1077.3|1083.2|1078.2|1082|1077|13
1626756900000|2021-07-20 04:55:00|1082.8|1077.8|1083.2|1078.2|1083.2|1078.2|1082.8|1077.8|43
1626757200000|2021-07-20 05:00:00|1083.4|1078.4|1082|1077|1083.5|1078.5|1081.9|1076.9|30
1626757500000|2021-07-20 05:05:00|1082.1|1077.1|1083.1|1078.1|1083.2|1078.2|1082.1|1077.1|13
1626757800000|2021-07-20 05:10:00|1083.2|1078.2|1082.8|1077.8|1083.2|1078.2|1082|1077|23
1626758100000|2021-07-20 05:15:00|1082.7|1077.7|1081.7|1076.7|1082.7|1077.7|1081.2|1076.2|53
1626758400000|2021-07-20 05:20:00|1081.6|1076.6|1082.6|1077.6|1083|1078|1081.5|1076.5|89
1626758700000|2021-07-20 05:25:00|1082.5|1077.5|1082|1077|1082.6|1077.6|1081.4|1076.4|65
1626759000000|2021-07-20 05:30:00|1081.9|1076.9|1082.9|1077.9|1082.9|1077.9|1081.5|1076.5|36
1626759300000|2021-07-20 05:35:00|1083|1078|1082|1077|1083.2|1078.2|1081.8|1076.8|41
1626759600000|2021-07-20 05:40:00|1081.9|1076.9|1080.8|1075.8|1082.1|1077.1|1080.5|1075.5|85
1626759900000|2021-07-20 05:45:00|1080.6|1075.6|1081.7|1076.7|1081.9|1076.9|1080|1075|80
1626760200000|2021-07-20 05:50:00|1081.8|1076.8|1081.2|1076.2|1081.8|1076.8|1080.6|1075.6|52
1626760500000|2021-07-20 05:55:00|1081.1|1076.1|1083.3|1078.3|1083.4|1078.4|1081.1|1076.1|36
1626760800000|2021-07-20 06:00:00|1083.1|1078.1|1083.2|1078.2|1083.8|1078.8|1081.1|1076.1|86
1626761100000|2021-07-20 06:05:00|1083.3|1078.3|1082.4|1077.4|1083.3|1078.3|1082.1|1077.1|69
1626761400000|2021-07-20 06:10:00|1082.5|1077.5|1082.4|1077.4|1083.3|1078.3|1082.4|1077.4|74
1626761700000|2021-07-20 06:15:00|1082.3|1077.3|1082.4|1077.4|1082.7|1077.7|1082.2|1077.2|42
1626762000000|2021-07-20 06:20:00|1082.5|1077.5|1082.7|1077.7|1083.5|1078.5|1082.5|1077.5|35
1626762300000|2021-07-20 06:25:00|1082.8|1077.8|1084.2|1079.2|1084.9|1079.9|1082.6|1077.6|60
1626762600000|2021-07-20 06:30:00|1084.1|1079.1|1084.4|1079.4|1084.5|1079.5|1082.5|1077.5|151
1626762900000|2021-07-20 06:35:00|1084.7|1079.7|1084|1079|1084.8|1079.8|1082.9|1077.9|98
1626763200000|2021-07-20 06:40:00|1083.9|1078.9|1084.7|1079.7|1085|1080|1083.9|1078.9|87
1626763500000|2021-07-20 06:45:00|1084.8|1079.8|1084.3|1079.3|1085.6|1080.6|1083.8|1078.8|105
1626763800000|2021-07-20 06:50:00|1084.2|1079.2|1082|1077|1084.3|1079.3|1082|1077|85
1626764100000|2021-07-20 06:55:00|1082.1|1077.1|1082.6|1077.6|1082.6|1077.6|1081.4|1076.4|154
1626764400000|2021-07-20 07:00:00|1082.7|1077.7|1082.6|1077.6|1083.5|1078.5|1081|1076|202
1626764700000|2021-07-20 07:05:00|1082.5|1077.5|1084.5|1079.5|1084.6|1079.6|1081.6|1076.6|139
1626765000000|2021-07-20 07:10:00|1084.6|1079.6|1086.5|1081.5|1087.7|1082.7|1084.2|1079.2|154
1626765300000|2021-07-20 07:15:00|1086.6|1081.6|1085.5|1080.5|1086.7|1081.7|1085.3|1080.3|91
1626765600000|2021-07-20 07:20:00|1085.6|1080.6|1085.9|1080.9|1086.2|1081.2|1085.2|1080.2|54
1626765900000|2021-07-20 07:25:00|1085.5|1080.5|1085.7|1080.7|1085.7|1080.7|1084|1079|170
1626766200000|2021-07-20 07:30:00|1085.6|1080.6|1086.3|1081.3|1086.4|1081.4|1084.4|1079.4|113
1626766500000|2021-07-20 07:35:00|1086.4|1081.4|1084.6|1079.6|1086.4|1081.4|1084.2|1079.2|94
1626766800000|2021-07-20 07:40:00|1084.5|1079.5|1084.1|1079.1|1085|1080|1083.5|1078.5|179
1626767100000|2021-07-20 07:45:00|1083.7|1078.7|1084.8|1079.8|1085.1|1080.1|1082.7|1077.7|164
1626767400000|2021-07-20 07:50:00|1084.9|1079.9|1085.1|1080.1|1086|1081|1084.4|1079.4|69
1626767700000|2021-07-20 07:55:00|1085.2|1080.2|1083|1078|1085.2|1080.2|1083|1078|107
1626768000000|2021-07-20 08:00:00|1082.9|1077.9|1084.1|1079.1|1084.1|1079.1|1082.3|1077.3|195
1626768300000|2021-07-20 08:05:00|1084|1079|1081.7|1076.7|1084.2|1079.2|1081.7|1076.7|215
1626768600000|2021-07-20 08:10:00|1081.9|1076.9|1082.9|1077.9|1083|1078|1080.3|1075.3|101
1626768900000|2021-07-20 08:15:00|1082.8|1077.8|1082.1|1077.1|1082.9|1077.9|1081.6|1076.6|127
1626769200000|2021-07-20 08:20:00|1082|1077|1081.1|1076.1|1082.2|1077.2|1080.8|1075.8|110
1626769500000|2021-07-20 08:25:00|1081|1076|1083|1078|1083|1078|1080.8|1075.8|110
1626769800000|2021-07-20 08:30:00|1082.8|1077.8|1082.1|1077.1|1083.2|1078.2|1082.1|1077.1|92
1626770100000|2021-07-20 08:35:00|1082.2|1077.2|1081.6|1076.6|1082.2|1077.2|1080.8|1075.8|85
1626770400000|2021-07-20 08:40:00|1081.7|1076.7|1081.2|1076.2|1081.7|1076.7|1081|1076|110
1626770700000|2021-07-20 08:45:00|1081.3|1076.3|1079.6|1074.6|1081.3|1076.3|1079.6|1074.6|135
1626771000000|2021-07-20 08:50:00|1080|1075|1080.2|1075.2|1080.4|1075.4|1079.4|1074.4|105
1626771300000|2021-07-20 08:55:00|1080.1|1075.1|1080.1|1075.1|1080.4|1075.4|1079.5|1074.5|89
1626771600000|2021-07-20 09:00:00|1080.2|1075.2|1081.1|1076.1|1081.5|1076.5|1080|1075|136
1626771900000|2021-07-20 09:05:00|1081.2|1076.2|1081.6|1076.6|1082|1077|1080.8|1075.8|98
1626772200000|2021-07-20 09:10:00|1081.7|1076.7|1083.6|1078.6|1083.7|1078.7|1081.5|1076.5|110
1626772500000|2021-07-20 09:15:00|1083.3|1078.3|1083.6|1078.6|1083.6|1078.6|1082.4|1077.4|79
1626772800000|2021-07-20 09:20:00|1083.5|1078.5|1082.9|1077.9|1083.7|1078.7|1082.8|1077.8|91
1626773100000|2021-07-20 09:25:00|1082.8|1077.8|1083.8|1078.8|1083.8|1078.8|1082.8|1077.8|105
1626773400000|2021-07-20 09:30:00|1083.9|1078.9|1083.9|1078.9|1083.9|1078.9|1083.5|1078.5|33
1626773700000|2021-07-20 09:35:00|1084.4|1079.4|1083.3|1078.3|1085|1080|1083.1|1078.1|135
1626774000000|2021-07-20 09:40:00|1083.2|1078.2|1083.5|1078.5|1084.1|1079.1|1083.2|1078.2|78
1626774300000|2021-07-20 09:45:00|1083.6|1078.6|1084.3|1079.3|1084.8|1079.8|1083.6|1078.6|61
1626774600000|2021-07-20 09:50:00|1084.4|1079.4|1083.3|1078.3|1084.4|1079.4|1082.3|1077.3|140
1626774900000|2021-07-20 09:55:00|1083.2|1078.2|1081.3|1076.3|1083.4|1078.4|1081.2|1076.2|98
1626775200000|2021-07-20 10:00:00|1081.2|1076.2|1081.9|1076.9|1081.9|1076.9|1080.5|1075.5|126
1626775500000|2021-07-20 10:05:00|1081.8|1076.8|1081.8|1076.8|1082.1|1077.1|1081.2|1076.2|68
1626775800000|2021-07-20 10:10:00|1081.9|1076.9|1082.7|1077.7|1083.3|1078.3|1081.8|1076.8|128
1626776100000|2021-07-20 10:15:00|1082.6|1077.6|1082.6|1077.6|1083.2|1078.2|1082.3|1077.3|63
1626776400000|2021-07-20 10:20:00|1082.7|1077.7|1083.5|1078.5|1084.2|1079.2|1081.9|1076.9|167
1626776700000|2021-07-20 10:25:00|1083.6|1078.6|1082.5|1077.5|1083.7|1078.7|1082.3|1077.3|118
1626777000000|2021-07-20 10:30:00|1082.6|1077.6|1082.5|1077.5|1083|1078|1081.9|1076.9|109
1626777300000|2021-07-20 10:35:00|1082.6|1077.6|1081.3|1076.3|1082.9|1077.9|1081|1076|93
1626777600000|2021-07-20 10:40:00|1081.2|1076.2|1080.1|1075.1|1081.4|1076.4|1080.1|1075.1|56
1626777900000|2021-07-20 10:45:00|1079.9|1074.9|1078.6|1073.6|1080.4|1075.4|1078.5|1073.5|115
1626778200000|2021-07-20 10:50:00|1078.5|1073.5|1079.2|1074.2|1079.7|1074.7|1078.5|1073.5|152
1626778500000|2021-07-20 10:55:00|1079.3|1074.3|1079.1|1074.1|1080|1075|1079|1074|159
1626778800000|2021-07-20 11:00:00|1079|1074|1079.9|1074.9|1080.1|1075.1|1078.4|1073.4|136
1626779100000|2021-07-20 11:05:00|1079.5|1074.5|1080.3|1075.3|1080.5|1075.5|1079|1074|88
1626779400000|2021-07-20 11:10:00|1080.1|1075.1|1079.8|1074.8|1080.3|1075.3|1079.1|1074.1|125
1626779700000|2021-07-20 11:15:00|1079.9|1074.9|1081.6|1076.6|1081.7|1076.7|1079.9|1074.9|123
1626780000000|2021-07-20 11:20:00|1081.7|1076.7|1081.3|1076.3|1082.2|1077.2|1081.1|1076.1|134
1626780300000|2021-07-20 11:25:00|1081.2|1076.2|1082.9|1077.9|1082.9|1077.9|1081.2|1076.2|94
1626780600000|2021-07-20 11:30:00|1082.8|1077.8|1083.1|1078.1|1083.5|1078.5|1082.4|1077.4|117
1626780900000|2021-07-20 11:35:00|1083.2|1078.2|1084.6|1079.6|1084.7|1079.7|1082.8|1077.8|144
1626781200000|2021-07-20 11:40:00|1084.7|1079.7|1085.3|1080.3|1085.8|1080.8|1084.2|1079.2|143
1626781500000|2021-07-20 11:45:00|1085.2|1080.2|1084.8|1079.8|1085.4|1080.4|1084.2|1079.2|133
1626781800000|2021-07-20 11:50:00|1085|1080|1084|1079|1085.7|1080.7|1083.9|1078.9|103
1626782100000|2021-07-20 11:55:00|1083.9|1078.9|1083.6|1078.6|1084.6|1079.6|1083.5|1078.5|73
1626782400000|2021-07-20 12:00:00|1083.4|1078.4|1082.2|1077.2|1084.2|1079.2|1081.4|1076.4|170
1626782700000|2021-07-20 12:05:00|1082.1|1077.1|1080.4|1075.4|1082.2|1077.2|1079.4|1074.4|157
1626783000000|2021-07-20 12:10:00|1080.5|1075.5|1079.4|1074.4|1080.6|1075.6|1078.5|1073.5|120
1626783300000|2021-07-20 12:15:00|1079.2|1074.2|1077.5|1072.5|1079.4|1074.4|1077.5|1072.5|96
1626783600000|2021-07-20 12:20:00|1077.4|1072.4|1075.8|1070.8|1077.8|1072.8|1073.8|1068.8|189
1626783900000|2021-07-20 12:25:00|1075.7|1070.7|1074.7|1069.7|1075.8|1070.8|1072.9|1067.9|155
1626784200000|2021-07-20 12:30:00|1074.6|1069.6|1073.2|1068.2|1074.8|1069.8|1072.6|1067.6|296
1626784500000|2021-07-20 12:35:00|1073|1068|1073|1068|1074.8|1069.8|1071.5|1066.5|302
1626784800000|2021-07-20 12:40:00|1072.8|1067.8|1074|1069|1074.3|1069.3|1072.4|1067.4|198
1626785100000|2021-07-20 12:45:00|1074.1|1069.1|1074.3|1069.3|1074.7|1069.7|1073.8|1068.8|133
1626785400000|2021-07-20 12:50:00|1074.4|1069.4|1074.8|1069.8|1075|1070|1073.9|1068.9|134
1626785700000|2021-07-20 12:55:00|1074.7|1069.7|1074.8|1069.8|1075.2|1070.2|1073.9|1068.9|189
1626786000000|2021-07-20 13:00:00|1074.9|1069.9|1075.4|1070.4|1075.4|1070.4|1072.1|1067.1|269
1626786300000|2021-07-20 13:05:00|1075.3|1070.3|1075|1070|1075.4|1070.4|1074.6|1069.6|180
1626786600000|2021-07-20 13:10:00|1075.2|1070.2|1069.3|1064.3|1075.2|1070.2|1067.9|1062.9|243
1626786900000|2021-07-20 13:15:00|1069.4|1064.4|1063.8|1058.8|1069.5|1064.5|1063.3|1058.3|332
1626787200000|2021-07-20 13:20:00|1063.6|1058.6|1064.9|1059.9|1065|1060|1061.5|1056.5|284
1626787500000|2021-07-20 13:25:00|1064.8|1059.8|1065.3|1060.3|1066.4|1061.4|1062.4|1057.4|210
1626787800000|2021-07-20 13:30:00|1065|1060|1061.2|1056.2|1065.5|1060.5|1060.7|1055.7|365
1626788100000|2021-07-20 13:35:00|1061.3|1056.3|1063.4|1058.4|1064.7|1059.7|1061.2|1056.2|345
1626788400000|2021-07-20 13:40:00|1063.3|1058.3|1070.8|1065.8|1072|1067|1063|1058|315
1626788700000|2021-07-20 13:45:00|1070.7|1065.7|1075.5|1070.5|1077.4|1072.4|1070.5|1065.5|285
1626789000000|2021-07-20 13:50:00|1075.3|1070.3|1075.5|1070.5|1077|1072|1073.3|1068.3|264
1626789300000|2021-07-20 13:55:00|1075.4|1070.4|1077.6|1072.6|1078.2|1073.2|1074.4|1069.4|286
1626789600000|2021-07-20 14:00:00|1077.7|1072.7|1078.8|1073.8|1080.5|1075.5|1077.2|1072.2|270
1626789900000|2021-07-20 14:05:00|1078.9|1073.9|1075.9|1070.9|1079|1074|1075.7|1070.7|225
1626790200000|2021-07-20 14:10:00|1075.8|1070.8|1074.2|1069.2|1076.3|1071.3|1074.1|1069.1|188
1626790500000|2021-07-20 14:15:00|1074.6|1069.6|1078.2|1073.2|1078.3|1073.3|1074.1|1069.1|217
1626790800000|2021-07-20 14:20:00|1078.3|1073.3|1080.2|1075.2|1081.1|1076.1|1077.7|1072.7|243
1626791100000|2021-07-20 14:25:00|1080.1|1075.1|1075.5|1070.5|1081|1076|1075.4|1070.4|259
1626791400000|2021-07-20 14:30:00|1075.4|1070.4|1077.7|1072.7|1077.8|1072.8|1074.8|1069.8|208
1626791700000|2021-07-20 14:35:00|1077.8|1072.8|1074.2|1069.2|1078.6|1073.6|1074.1|1069.1|183
1626792000000|2021-07-20 14:40:00|1074.1|1069.1|1070.6|1065.6|1075.2|1070.2|1069.9|1064.9|298
1626792300000|2021-07-20 14:45:00|1070.5|1065.5|1068|1063|1070.5|1065.5|1066.6|1061.6|365
1626792600000|2021-07-20 14:50:00|1067.9|1062.9|1069.3|1064.3|1069.4|1064.4|1066.6|1061.6|294
1626792900000|2021-07-20 14:55:00|1069.1|1064.1|1071.7|1066.7|1072.7|1067.7|1068.2|1063.2|274
1626793200000|2021-07-20 15:00:00|1071.6|1066.6|1067.9|1062.9|1071.6|1066.6|1067.7|1062.7|305
1626793500000|2021-07-20 15:05:00|1067.8|1062.8|1066.2|1061.2|1068.3|1063.3|1065.9|1060.9|252
1626793800000|2021-07-20 15:10:00|1066.1|1061.1|1070.7|1065.7|1070.9|1065.9|1066.1|1061.1|212
1626794100000|2021-07-20 15:15:00|1071|1066|1069.1|1064.1|1071.3|1066.3|1068.1|1063.1|213
1626794400000|2021-07-20 15:20:00|1069|1064|1067.7|1062.7|1069.5|1064.5|1067.3|1062.3|175
1626794700000|2021-07-20 15:25:00|1067.8|1062.8|1064.4|1059.4|1068.1|1063.1|1064.2|1059.2|187
1626795000000|2021-07-20 15:30:00|1064.5|1059.5|1067|1062|1067.2|1062.2|1064.1|1059.1|214
1626795300000|2021-07-20 15:35:00|1067.1|1062.1|1064.7|1059.7|1067.4|1062.4|1064.5|1059.5|147
1626795600000|2021-07-20 15:40:00|1064.8|1059.8|1066.4|1061.4|1066.7|1061.7|1064.6|1059.6|156
1626795900000|2021-07-20 15:45:00|1066.3|1061.3|1067.5|1062.5|1068.4|1063.4|1066.2|1061.2|172
1626796200000|2021-07-20 15:50:00|1067.4|1062.4|1066|1061|1067.5|1062.5|1065.2|1060.2|181
1626796500000|2021-07-20 15:55:00|1065.8|1060.8|1067.4|1062.4|1068|1063|1065.7|1060.7|194
1626796800000|2021-07-20 16:00:00|1067.5|1062.5|1067|1062|1068.2|1063.2|1066.4|1061.4|193
1626797100000|2021-07-20 16:05:00|1066.9|1061.9|1067.3|1062.3|1067.9|1062.9|1065.8|1060.8|180
1626797400000|2021-07-20 16:10:00|1067.2|1062.2|1066.7|1061.7|1067.3|1062.3|1065.3|1060.3|84
1626797700000|2021-07-20 16:15:00|1066.8|1061.8|1067.5|1062.5|1067.9|1062.9|1066.2|1061.2|139
1626798000000|2021-07-20 16:20:00|1067.6|1062.6|1066.7|1061.7|1067.6|1062.6|1066.7|1061.7|134
1626798300000|2021-07-20 16:25:00|1066.8|1061.8|1066.6|1061.6|1067.2|1062.2|1065.9|1060.9|125
1626798600000|2021-07-20 16:30:00|1066|1061|1067.8|1062.8|1067.8|1062.8|1065.4|1060.4|142
1626798900000|2021-07-20 16:35:00|1068|1063|1067.3|1062.3|1068.3|1063.3|1067.2|1062.2|85
1626799200000|2021-07-20 16:40:00|1067.4|1062.4|1068.3|1063.3|1068.7|1063.7|1067.4|1062.4|177
1626799500000|2021-07-20 16:45:00|1068.2|1063.2|1067.8|1062.8|1068.6|1063.6|1066.6|1061.6|119
1626799800000|2021-07-20 16:50:00|1067.7|1062.7|1071.3|1066.3|1072.8|1067.8|1067.7|1062.7|174
1626800100000|2021-07-20 16:55:00|1071.2|1066.2|1074.6|1069.6|1074.6|1069.6|1071.2|1066.2|164
1626800400000|2021-07-20 17:00:00|1074.5|1069.5|1073.6|1068.6|1074.8|1069.8|1072.7|1067.7|205
1626800700000|2021-07-20 17:05:00|1073.7|1068.7|1072.2|1067.2|1074.3|1069.3|1071.9|1066.9|192
1626801000000|2021-07-20 17:10:00|1072.1|1067.1|1072.9|1067.9|1073.2|1068.2|1072.1|1067.1|125
1626801300000|2021-07-20 17:15:00|1072.6|1067.6|1075|1070|1075|1070|1072.5|1067.5|119
1626801600000|2021-07-20 17:20:00|1075.2|1070.2|1074.3|1069.3|1075.6|1070.6|1074.2|1069.2|99
1626801900000|2021-07-20 17:25:00|1074.5|1069.5|1075.3|1070.3|1075.6|1070.6|1073.7|1068.7|115
1626802200000|2021-07-20 17:30:00|1075.4|1070.4|1074.6|1069.6|1076|1071|1074.4|1069.4|131
1626802500000|2021-07-20 17:35:00|1075|1070|1075.8|1070.8|1076|1071|1074.7|1069.7|95
1626802800000|2021-07-20 17:40:00|1075.9|1070.9|1075.2|1070.2|1075.9|1070.9|1075.1|1070.1|83
1626803100000|2021-07-20 17:45:00|1075.3|1070.3|1074.6|1069.6|1075.3|1070.3|1074.4|1069.4|82
1626803400000|2021-07-20 17:50:00|1074.7|1069.7|1075|1070|1075.1|1070.1|1074.5|1069.5|83
1626803700000|2021-07-20 17:55:00|1075.1|1070.1|1074.9|1069.9|1075.2|1070.2|1074.8|1069.8|93
1626804000000|2021-07-20 18:00:00|1075|1070|1075.5|1070.5|1075.6|1070.6|1074.8|1069.8|62
1626804300000|2021-07-20 18:05:00|1075.6|1070.6|1075.5|1070.5|1075.6|1070.6|1075.1|1070.1|108
1626804600000|2021-07-20 18:10:00|1075.6|1070.6|1075.9|1070.9|1076.5|1071.5|1075.5|1070.5|50
1626804900000|2021-07-20 18:15:00|1076|1071|1075.6|1070.6|1076.1|1071.1|1075.5|1070.5|118
1626805200000|2021-07-20 18:20:00|1075.7|1070.7|1075.8|1070.8|1076|1071|1075.3|1070.3|24
1626805500000|2021-07-20 18:25:00|1075.9|1070.9|1075.6|1070.6|1076|1071|1075.2|1070.2|135
1626805800000|2021-07-20 18:30:00|1075.7|1070.7|1075.3|1070.3|1075.7|1070.7|1075.1|1070.1|202
1626806100000|2021-07-20 18:35:00|1075.4|1070.4|1075.3|1070.3|1075.6|1070.6|1075|1070|32
1626806400000|2021-07-20 18:40:00|1075.5|1070.5|1075.1|1070.1|1075.9|1070.9|1074.9|1069.9|55
1626806700000|2021-07-20 18:45:00|1075.2|1070.2|1075.2|1070.2|1075.2|1070.2|1074.7|1069.7|107
1626807000000|2021-07-20 18:50:00|1075.4|1070.4|1075.3|1070.3|1075.6|1070.6|1075.2|1070.2|72
1626807300000|2021-07-20 18:55:00|1075.2|1070.2|1075|1070|1075.4|1070.4|1074.9|1069.9|62
1626807600000|2021-07-20 19:00:00|1074.9|1069.9|1075.4|1070.4|1075.4|1070.4|1074.9|1069.9|56
1626807900000|2021-07-20 19:05:00|1075.3|1070.3|1075.8|1070.8|1076|1071|1075.3|1070.3|66
1626808200000|2021-07-20 19:10:00|1075.9|1070.9|1076.4|1071.4|1076.5|1071.5|1075.7|1070.7|125
1626808500000|2021-07-20 19:15:00|1076.3|1071.3|1076|1071|1076.4|1071.4|1075.9|1070.9|67
1626808800000|2021-07-20 19:20:00|1076.1|1071.1|1076.1|1071.1|1076.2|1071.2|1075.8|1070.8|57
1626809100000|2021-07-20 19:25:00|1076.2|1071.2|1075.7|1070.7|1076.4|1071.4|1075.6|1070.6|90
1626809400000|2021-07-20 19:30:00|1075.6|1070.6|1075.6|1070.6|1076|1071|1075.5|1070.5|65
1626809700000|2021-07-20 19:35:00|1075.7|1070.7|1075.3|1070.3|1075.9|1070.9|1075.3|1070.3|89
1626810000000|2021-07-20 19:40:00|1075.4|1070.4|1075|1070|1075.4|1070.4|1075|1070|70
1626810300000|2021-07-20 19:45:00|1074.9|1069.9|1075.2|1070.2|1075.2|1070.2|1074.8|1069.8|34
1626810600000|2021-07-20 19:50:00|1075.1|1070.1|1074.4|1069.4|1075.2|1070.2|1073.8|1068.8|123
1626810900000|2021-07-20 19:55:00|1074.3|1069.3|1073.8|1068.8|1074.5|1069.5|1073.8|1068.8|133
1626811200000|2021-07-20 20:00:00|1073.9|1068.9|1074.4|1069.4|1074.5|1069.5|1073.8|1068.8|101
1626811500000|2021-07-20 20:05:00|1074.5|1069.5|1074.4|1069.4|1074.6|1069.6|1074.3|1069.3|138
1626811800000|2021-07-20 20:10:00|1074.3|1069.3|1074.7|1069.7|1074.8|1069.8|1074.3|1069.3|20
1626812100000|2021-07-20 20:15:00|1074.5|1069.5|1074.2|1069.2|1074.7|1069.7|1074.2|1069.2|13
1626812400000|2021-07-20 20:20:00|1074.4|1069.4|1074.1|1069.1|1074.4|1069.4|1074.1|1069.1|21
1626812700000|2021-07-20 20:25:00|1074.2|1069.2|1074.1|1069.1|1074.4|1069.4|1074.1|1069.1|39
1626813000000|2021-07-20 20:30:00|1074|1069|1073|1068|1074.1|1069.1|1073|1068|44
1626813300000|2021-07-20 20:35:00|1073.3|1068.3|1073.6|1068.6|1074|1069|1073.3|1068.3|22
1626813600000|2021-07-20 20:40:00|1073.5|1068.5|1073.2|1068.2|1073.7|1068.7|1073.2|1068.2|39
1626813900000|2021-07-20 20:45:00|1073.3|1068.3|1072.7|1067.7|1073.3|1068.3|1072.4|1067.4|28
1626814200000|2021-07-20 20:50:00|1072.6|1067.6|1071.9|1066.9|1072.6|1067.6|1071.7|1066.7|12
1626814500000|2021-07-20 20:55:00|1071.8|1066.8|1072.1|1067.1|1072.3|1067.3|1071.3|1066.3|54
1626818400000|2021-07-20 22:00:00|1072.2|1067.2|1071.8|1066.8|1072.2|1067.2|1071.4|1066.4|9
1626818700000|2021-07-20 22:05:00|1071.9|1066.9|1071.9|1066.9|1072.3|1067.3|1071.8|1066.8|28
1626819000000|2021-07-20 22:10:00|1072.1|1067.1|1072.6|1067.6|1073.3|1068.3|1072.1|1067.1|18
1626819300000|2021-07-20 22:15:00|1072.5|1067.5|1073.5|1068.5|1073.6|1068.6|1072.4|1067.4|23
1626819600000|2021-07-20 22:20:00|1073.4|1068.4|1073.8|1068.8|1073.9|1068.9|1073|1068|27
1626819900000|2021-07-20 22:25:00|1073.7|1068.7|1073.2|1068.2|1073.7|1068.7|1073.2|1068.2|8
1626820200000|2021-07-20 22:30:00|1073.1|1068.1|1072.6|1067.6|1073.1|1068.1|1072.5|1067.5|15
1626820500000|2021-07-20 22:35:00|1073.2|1068.2|1072.8|1067.8|1073.5|1068.5|1072.6|1067.6|42
1626820800000|2021-07-20 22:40:00|1073|1068|1072.5|1067.5|1073.1|1068.1|1072.4|1067.4|21
1626821100000|2021-07-20 22:45:00|1072.4|1067.4|1072.5|1067.5|1072.5|1067.5|1072.2|1067.2|69
1626821400000|2021-07-20 22:50:00|1072.4|1067.4|1072|1067|1072.5|1067.5|1072|1067|24
1626821700000|2021-07-20 22:55:00|1072.2|1067.2|1072.6|1067.6|1072.7|1067.7|1072.2|1067.2|28
1626822000000|2021-07-20 23:00:00|1072.5|1067.5|1072.1|1067.1|1077.4|1067.6|1071.6|1061.6|99
1626822300000|2021-07-20 23:05:00|1072.2|1067.2|1072.3|1067.3|1072.5|1067.5|1071.7|1066.7|24
1626822600000|2021-07-20 23:10:00|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1071.9|1066.9|28
1626822900000|2021-07-20 23:15:00|1070.8|1065.8|1074.7|1064.7|1075.3|1065.8|1070.8|1064.5|32
1626823200000|2021-07-20 23:20:00|1074.9|1064.6|1075|1064.9|1075.3|1065.2|1074.7|1064.6|39
1626823500000|2021-07-20 23:25:00|1074.9|1064.8|1075.4|1065.3|1075.5|1065.5|1074.8|1064.8|39
1626823800000|2021-07-20 23:30:00|1075.3|1065.4|1072.7|1067.7|1075.5|1069.4|1072.3|1064.9|29
1626824100000|2021-07-20 23:35:00|1072.8|1067.8|1072.5|1067.5|1072.9|1067.9|1072.5|1067.5|18
1626824400000|2021-07-20 23:40:00|1072.6|1067.6|1072.7|1067.7|1072.8|1067.8|1072.5|1067.5|13
1626824700000|2021-07-20 23:45:00|1072.8|1067.8|1073.5|1068.5|1074.1|1069.1|1072.4|1067.4|43
1626825000000|2021-07-20 23:50:00|1073.4|1068.4|1074.2|1069.2|1074.2|1069.2|1072.8|1067.8|41
1626825300000|2021-07-20 23:55:00|1074.1|1069.1|1076|1071|1076|1071|1074.1|1069.1|50
1626825600000|2021-07-21 00:00:00|1075.9|1070.9|1074.8|1069.8|1076|1071|1074.3|1069.3|65
1626825900000|2021-07-21 00:05:00|1074.7|1069.7|1074.6|1069.6|1075.5|1070.5|1074.6|1069.6|71
1626826200000|2021-07-21 00:10:00|1074.5|1069.5|1074.8|1069.8|1074.9|1069.9|1074.5|1069.5|25
1626826500000|2021-07-21 00:15:00|1075|1070|1075.3|1070.3|1075.3|1070.3|1074.9|1069.9|37
1626826800000|2021-07-21 00:20:00|1075.5|1070.5|1076.8|1071.8|1077.1|1072.1|1075.3|1070.3|46
1626827100000|2021-07-21 00:25:00|1076.7|1071.7|1076.4|1071.4|1076.9|1071.9|1075.8|1070.8|55
1626827400000|2021-07-21 00:30:00|1076.5|1071.5|1076.4|1071.4|1076.9|1071.9|1076.4|1071.4|43
1626827700000|2021-07-21 00:35:00|1076.5|1071.5|1076.7|1071.7|1077|1072|1076.3|1071.3|60
1626828000000|2021-07-21 00:40:00|1076.6|1071.6|1078.5|1073.5|1078.5|1073.5|1076.6|1071.6|32
1626828300000|2021-07-21 00:45:00|1078.6|1073.6|1078.5|1073.5|1078.6|1073.6|1077.5|1072.5|43
1626828600000|2021-07-21 00:50:00|1078.6|1073.6|1078.4|1073.4|1078.9|1073.9|1078.3|1073.3|60
1626828900000|2021-07-21 00:55:00|1078.5|1073.5|1078.1|1073.1|1078.9|1073.9|1078|1073|45
1626829200000|2021-07-21 01:00:00|1077.9|1072.9|1075.4|1070.4|1078|1073|1074.5|1069.5|268
1626829500000|2021-07-21 01:05:00|1075.2|1070.2|1075.1|1070.1|1076|1071|1074.9|1069.9|56
1626829800000|2021-07-21 01:10:00|1075.2|1070.2|1075.3|1070.3|1075.4|1070.4|1074.8|1069.8|50
1626830100000|2021-07-21 01:15:00|1075.4|1070.4|1074.9|1069.9|1075.7|1070.7|1074.8|1069.8|139
1626830400000|2021-07-21 01:20:00|1075|1070|1076.3|1071.3|1076.5|1071.5|1074.9|1069.9|74
1626830700000|2021-07-21 01:25:00|1076.2|1071.2|1076.7|1071.7|1077|1072|1076.2|1071.2|96
1626831000000|2021-07-21 01:30:00|1076.3|1071.3|1075.4|1070.4|1076.3|1071.3|1074.6|1069.6|141
1626831300000|2021-07-21 01:35:00|1075.6|1070.6|1075.3|1070.3|1076.4|1071.4|1075.1|1070.1|88
1626831600000|2021-07-21 01:40:00|1075.2|1070.2|1073.6|1068.6|1075.4|1070.4|1073.1|1068.1|91
1626831900000|2021-07-21 01:45:00|1073.5|1068.5|1074.3|1069.3|1074.5|1069.5|1073.2|1068.2|176
1626832200000|2021-07-21 01:50:00|1074.4|1069.4|1074.8|1069.8|1074.9|1069.9|1073.1|1068.1|80
1626832500000|2021-07-21 01:55:00|1074.9|1069.9|1074.3|1069.3|1074.9|1069.9|1073.3|1068.3|91
1626832800000|2021-07-21 02:00:00|1074.2|1069.2|1073.1|1068.1|1074.6|1069.6|1073.1|1068.1|61
1626833100000|2021-07-21 02:05:00|1073|1068|1072.2|1067.2|1073.8|1068.8|1071.6|1066.6|119
1626833400000|2021-07-21 02:10:00|1072.3|1067.3|1071.2|1066.2|1072.4|1067.4|1071.1|1066.1|140
1626833700000|2021-07-21 02:15:00|1071.1|1066.1|1070.4|1065.4|1072.1|1067.1|1069.9|1064.9|335
1626834000000|2021-07-21 02:20:00|1070.3|1065.3|1069|1064|1071.1|1066.1|1069|1064|47
1626834300000|2021-07-21 02:25:00|1069.1|1064.1|1069.6|1064.6|1070|1065|1068.9|1063.9|40
1626834600000|2021-07-21 02:30:00|1069.7|1064.7|1071|1066|1071.4|1066.4|1069.7|1064.7|86
1626834900000|2021-07-21 02:35:00|1070.9|1065.9|1072.5|1067.5|1072.5|1067.5|1070.9|1065.9|91
1626835200000|2021-07-21 02:40:00|1072.7|1067.7|1073.6|1068.6|1073.6|1068.6|1072.1|1067.1|60
1626835500000|2021-07-21 02:45:00|1073.5|1068.5|1071.9|1066.9|1073.6|1068.6|1071.7|1066.7|99
1626835800000|2021-07-21 02:50:00|1071.8|1066.8|1071.8|1066.8|1072.3|1067.3|1070.9|1065.9|59
1626836100000|2021-07-21 02:55:00|1071.9|1066.9|1072|1067|1072|1067|1071.7|1066.7|50
1626836400000|2021-07-21 03:00:00|1071.9|1066.9|1073.6|1068.6|1073.7|1068.7|1071.6|1066.6|59
1626836700000|2021-07-21 03:05:00|1073.7|1068.7|1074.1|1069.1|1074.8|1069.8|1073.6|1068.6|66
1626837000000|2021-07-21 03:10:00|1074.2|1069.2|1074|1069|1074.6|1069.6|1073.8|1068.8|75
1626837300000|2021-07-21 03:15:00|1073.9|1068.9|1074.1|1069.1|1074.2|1069.2|1073.9|1068.9|31
1626837600000|2021-07-21 03:20:00|1074|1069|1075.8|1070.8|1076.2|1071.2|1074|1069|43
1626837900000|2021-07-21 03:25:00|1075.7|1070.7|1074.8|1069.8|1075.7|1070.7|1073.5|1068.5|156
1626838200000|2021-07-21 03:30:00|1074.9|1069.9|1075.4|1070.4|1075.6|1070.6|1074|1069|169
1626838500000|2021-07-21 03:35:00|1075.3|1070.3|1073.7|1068.7|1075.9|1070.9|1073.4|1068.4|100
1626838800000|2021-07-21 03:40:00|1073.6|1068.6|1074.7|1069.7|1074.8|1069.8|1073.6|1068.6|61
1626839100000|2021-07-21 03:45:00|1074.6|1069.6|1073.5|1068.5|1074.6|1069.6|1073.4|1068.4|37
1626839400000|2021-07-21 03:50:00|1073.6|1068.6|1075.1|1070.1|1075.1|1070.1|1073.4|1068.4|42
1626839700000|2021-07-21 03:55:00|1075.2|1070.2|1076.6|1071.6|1076.6|1071.6|1075.2|1070.2|23
1626840000000|2021-07-21 04:00:00|1076.5|1071.5|1076.1|1071.1|1077.2|1072.2|1076|1071|42
1626840300000|2021-07-21 04:05:00|1076|1071|1077.3|1072.3|1077.5|1072.5|1075.5|1070.5|79
1626840600000|2021-07-21 04:10:00|1077.4|1072.4|1075.8|1070.8|1077.8|1072.8|1075.5|1070.5|60
1626840900000|2021-07-21 04:15:00|1075.9|1070.9|1076.2|1071.2|1076.8|1071.8|1074.9|1069.9|74
1626841200000|2021-07-21 04:20:00|1076.3|1071.3|1075.6|1070.6|1076.4|1071.4|1075.6|1070.6|11
1626841500000|2021-07-21 04:25:00|1075.7|1070.7|1075.6|1070.6|1075.9|1070.9|1075.6|1070.6|13
1626841800000|2021-07-21 04:30:00|1075.3|1070.3|1074.3|1069.3|1075.3|1070.3|1074.2|1069.2|188
1626842100000|2021-07-21 04:35:00|1074.4|1069.4|1074.4|1069.4|1074.4|1069.4|1074.2|1069.2|11
1626842400000|2021-07-21 04:40:00|1074.3|1069.3|1073.2|1068.2|1074.4|1069.4|1073.2|1068.2|33
1626842700000|2021-07-21 04:45:00|1073.1|1068.1|1073.2|1068.2|1073.9|1068.9|1072.9|1067.9|104
1626843000000|2021-07-21 04:50:00|1073.3|1068.3|1072.8|1067.8|1073.3|1068.3|1072.8|1067.8|7
1626843300000|2021-07-21 04:55:00|1072.9|1067.9|1072.3|1067.3|1072.9|1067.9|1072.2|1067.2|39
1626843600000|2021-07-21 05:00:00|1072.2|1067.2|1074|1069|1074.2|1069.2|1072.1|1067.1|71
1626843900000|2021-07-21 05:05:00|1073.9|1068.9|1073.1|1068.1|1074.6|1069.6|1073.1|1068.1|58
1626844200000|2021-07-21 05:10:00|1072.8|1067.8|1072.6|1067.6|1072.9|1067.9|1072.3|1067.3|43
1626844500000|2021-07-21 05:15:00|1072.5|1067.5|1072.4|1067.4|1073|1068|1071.9|1066.9|45
1626844800000|2021-07-21 05:20:00|1072.3|1067.3|1073.4|1068.4|1073.4|1068.4|1072.2|1067.2|62
1626845100000|2021-07-21 05:25:00|1073.3|1068.3|1074.3|1069.3|1074.3|1069.3|1073.3|1068.3|22
1626845400000|2021-07-21 05:30:00|1074.2|1069.2|1074.6|1069.6|1075.1|1070.1|1073.7|1068.7|35
1626845700000|2021-07-21 05:35:00|1074.5|1069.5|1074.1|1069.1|1074.5|1069.5|1073.6|1068.6|18
1626846000000|2021-07-21 05:40:00|1074|1069|1074.2|1069.2|1074.6|1069.6|1074|1069|57
1626846300000|2021-07-21 05:45:00|1074.1|1069.1|1073|1068|1074.1|1069.1|1073|1068|24
1626846600000|2021-07-21 05:50:00|1073.1|1068.1|1072.7|1067.7|1073.6|1068.6|1072.6|1067.6|29
1626846900000|2021-07-21 05:55:00|1072.6|1067.6|1073.2|1068.2|1073.2|1068.2|1072.3|1067.3|50
1626847200000|2021-07-21 06:00:00|1073.6|1068.6|1076.2|1071.2|1076.5|1071.5|1072.6|1067.6|112
1626847500000|2021-07-21 06:05:00|1075.8|1070.8|1075.7|1070.7|1076.2|1071.2|1075.4|1070.4|43
1626847800000|2021-07-21 06:10:00|1075.8|1070.8|1077.5|1072.5|1077.7|1072.7|1075.4|1070.4|68
1626848100000|2021-07-21 06:15:00|1077.3|1072.3|1077.2|1072.2|1077.6|1072.6|1076.4|1071.4|97
1626848400000|2021-07-21 06:20:00|1077.1|1072.1|1076.8|1071.8|1077.2|1072.2|1076.7|1071.7|50
1626848700000|2021-07-21 06:25:00|1076.9|1071.9|1077.5|1072.5|1078.5|1073.5|1076.8|1071.8|129
1626849000000|2021-07-21 06:30:00|1077.7|1072.7|1076.9|1071.9|1077.7|1072.7|1076.7|1071.7|49
1626849300000|2021-07-21 06:35:00|1077|1072|1077.6|1072.6|1077.8|1072.8|1077|1072|70
1626849600000|2021-07-21 06:40:00|1077.7|1072.7|1077.8|1072.8|1079.1|1074.1|1077.6|1072.6|102
1626849900000|2021-07-21 06:45:00|1077.6|1072.6|1078.5|1073.5|1079|1074|1077|1072|98
1626850200000|2021-07-21 06:50:00|1078.7|1073.7|1078.7|1073.7|1078.9|1073.9|1078|1073|109
1626850500000|2021-07-21 06:55:00|1078.6|1073.6|1078.8|1073.8|1079.3|1074.3|1078.4|1073.4|96
1626850800000|2021-07-21 07:00:00|1078.7|1073.7|1079.2|1074.2|1079.5|1074.5|1077.6|1072.6|223
1626851100000|2021-07-21 07:05:00|1079.1|1074.1|1078|1073|1079.1|1074.1|1076.8|1071.8|144
1626851400000|2021-07-21 07:10:00|1077.6|1072.6|1075.5|1070.5|1077.6|1072.6|1074.7|1069.7|74
1626851700000|2021-07-21 07:15:00|1076|1071|1077|1072|1077.2|1072.2|1075.5|1070.5|93
1626852000000|2021-07-21 07:20:00|1077.1|1072.1|1076.1|1071.1|1077.1|1072.1|1075.3|1070.3|119
1626852300000|2021-07-21 07:25:00|1076.3|1071.3|1075.5|1070.5|1076.8|1071.8|1075.4|1070.4|221
1626852600000|2021-07-21 07:30:00|1075.6|1070.6|1075.2|1070.2|1076.5|1071.5|1074.8|1069.8|218
1626852900000|2021-07-21 07:35:00|1075.1|1070.1|1074.6|1069.6|1075.3|1070.3|1073|1068|133
1626853200000|2021-07-21 07:40:00|1074.5|1069.5|1075.1|1070.1|1076.4|1071.4|1074.1|1069.1|112
1626853500000|2021-07-21 07:45:00|1075|1070|1076.8|1071.8|1077|1072|1075|1070|129
1626853800000|2021-07-21 07:50:00|1076.9|1071.9|1077.7|1072.7|1078.7|1073.7|1076.8|1071.8|159
1626854100000|2021-07-21 07:55:00|1077.6|1072.6|1078.1|1073.1|1078.7|1073.7|1077.4|1072.4|182
1626854400000|2021-07-21 08:00:00|1078|1073|1076.6|1071.6|1078.2|1073.2|1076.6|1071.6|133
1626854700000|2021-07-21 08:05:00|1076.7|1071.7|1074.9|1069.9|1076.7|1071.7|1074.8|1069.8|83
1626855000000|2021-07-21 08:10:00|1075|1070|1074.3|1069.3|1075|1070|1073.5|1068.5|152
1626855300000|2021-07-21 08:15:00|1074|1069|1074.1|1069.1|1074.9|1069.9|1074|1069|107
1626855600000|2021-07-21 08:20:00|1074.2|1069.2|1075.6|1070.6|1075.9|1070.9|1074|1069|122
1626855900000|2021-07-21 08:25:00|1075.5|1070.5|1075.4|1070.4|1075.8|1070.8|1074.5|1069.5|179
1626856200000|2021-07-21 08:30:00|1075.5|1070.5|1077.6|1072.6|1077.6|1072.6|1075.4|1070.4|216
1626856500000|2021-07-21 08:35:00|1077.5|1072.5|1078.2|1073.2|1079.1|1074.1|1076.8|1071.8|138
1626856800000|2021-07-21 08:40:00|1078.3|1073.3|1079.1|1074.1|1079.6|1074.6|1078.2|1073.2|149
1626857100000|2021-07-21 08:45:00|1079.2|1074.2|1082.5|1077.5|1082.8|1077.8|1078.6|1073.6|185
1626857400000|2021-07-21 08:50:00|1082.4|1077.4|1081.1|1076.1|1083.6|1078.6|1081|1076|168
1626857700000|2021-07-21 08:55:00|1081.4|1076.4|1083|1078|1083.2|1078.2|1081.1|1076.1|131
1626858000000|2021-07-21 09:00:00|1083.1|1078.1|1082.2|1077.2|1083.2|1078.2|1082.1|1077.1|158
1626858300000|2021-07-21 09:05:00|1082.3|1077.3|1082.2|1077.2|1082.5|1077.5|1081.4|1076.4|111
1626858600000|2021-07-21 09:10:00|1082.3|1077.3|1082.3|1077.3|1083|1078|1081.6|1076.6|69
1626858900000|2021-07-21 09:15:00|1082.2|1077.2|1082.8|1077.8|1083.3|1078.3|1081.7|1076.7|72
1626859200000|2021-07-21 09:20:00|1082.7|1077.7|1081.8|1076.8|1082.8|1077.8|1081.1|1076.1|54
1626859500000|2021-07-21 09:25:00|1081.7|1076.7|1081.2|1076.2|1081.8|1076.8|1081|1076|96
1626859800000|2021-07-21 09:30:00|1081.3|1076.3|1080.3|1075.3|1082.1|1077.1|1080|1075|132
1626860100000|2021-07-21 09:35:00|1080.4|1075.4|1080.1|1075.1|1080.8|1075.8|1079.5|1074.5|83
1626860400000|2021-07-21 09:40:00|1080|1075|1079.5|1074.5|1080|1075|1078.6|1073.6|76
1626860700000|2021-07-21 09:45:00|1079.4|1074.4|1079.2|1074.2|1079.9|1074.9|1079|1074|39
1626861000000|2021-07-21 09:50:00|1079|1074|1079.3|1074.3|1079.9|1074.9|1078.9|1073.9|36
1626861300000|2021-07-21 09:55:00|1079|1074|1079.5|1074.5|1079.5|1074.5|1078.7|1073.7|65
1626861600000|2021-07-21 10:00:00|1079.6|1074.6|1079.9|1074.9|1080.4|1075.4|1079.4|1074.4|50
1626861900000|2021-07-21 10:05:00|1079.8|1074.8|1079.5|1074.5|1079.8|1074.8|1078.8|1073.8|57
1626862200000|2021-07-21 10:10:00|1079.6|1074.6|1080.3|1075.3|1080.4|1075.4|1079.6|1074.6|51
1626862500000|2021-07-21 10:15:00|1080.2|1075.2|1080.3|1075.3|1080.9|1075.9|1080.2|1075.2|110
1626862800000|2021-07-21 10:20:00|1080.4|1075.4|1080.8|1075.8|1081.3|1076.3|1080.4|1075.4|95
1626863100000|2021-07-21 10:25:00|1080.7|1075.7|1080.6|1075.6|1080.8|1075.8|1080.4|1075.4|66
1626863400000|2021-07-21 10:30:00|1080.5|1075.5|1080.3|1075.3|1080.7|1075.7|1080.1|1075.1|106
1626863700000|2021-07-21 10:35:00|1080.5|1075.5|1080.2|1075.2|1081.1|1076.1|1080.2|1075.2|105
1626864000000|2021-07-21 10:40:00|1080.1|1075.1|1080.1|1075.1|1080.6|1075.6|1080|1075|106
1626864300000|2021-07-21 10:45:00|1080|1075|1079.2|1074.2|1080.4|1075.4|1079.2|1074.2|119
1626864600000|2021-07-21 10:50:00|1079.1|1074.1|1078.7|1073.7|1079.6|1074.6|1078.5|1073.5|78
1626864900000|2021-07-21 10:55:00|1078.8|1073.8|1077.1|1072.1|1079.2|1074.2|1077|1072|86
1626865200000|2021-07-21 11:00:00|1077|1072|1077.6|1072.6|1078.5|1073.5|1076.4|1071.4|121
1626865500000|2021-07-21 11:05:00|1077.7|1072.7|1076.7|1071.7|1077.9|1072.9|1076.7|1071.7|60
1626865800000|2021-07-21 11:10:00|1076.8|1071.8|1078.8|1073.8|1078.8|1073.8|1076.3|1071.3|105
1626866100000|2021-07-21 11:15:00|1078.6|1073.6|1077.8|1072.8|1078.6|1073.6|1077.4|1072.4|67
1626866400000|2021-07-21 11:20:00|1077.7|1072.7|1078.3|1073.3|1078.6|1073.6|1077.3|1072.3|80
1626866700000|2021-07-21 11:25:00|1078.2|1073.2|1078.2|1073.2|1078.4|1073.4|1077.5|1072.5|123
1626867000000|2021-07-21 11:30:00|1078.3|1073.3|1078.2|1073.2|1078.5|1073.5|1078|1073|88
1626867300000|2021-07-21 11:35:00|1078.3|1073.3|1077.3|1072.3|1078.7|1073.7|1077.1|1072.1|88
1626867600000|2021-07-21 11:40:00|1077.1|1072.1|1077|1072|1077.1|1072.1|1076.4|1071.4|99
1626867900000|2021-07-21 11:45:00|1076.9|1071.9|1076.5|1071.5|1077.5|1072.5|1076.5|1071.5|59
1626868200000|2021-07-21 11:50:00|1076.7|1071.7|1075|1070|1077.2|1072.2|1075|1070|113
1626868500000|2021-07-21 11:55:00|1075.1|1070.1|1074.3|1069.3|1075.1|1070.1|1073.9|1068.9|126
1626868800000|2021-07-21 12:00:00|1074.2|1069.2|1073.9|1068.9|1074.6|1069.6|1073.2|1068.2|230
1626869100000|2021-07-21 12:05:00|1074|1069|1076.8|1071.8|1077|1072|1074|1069|112
1626869400000|2021-07-21 12:10:00|1076.7|1071.7|1076.7|1071.7|1077.1|1072.1|1075.9|1070.9|140
1626869700000|2021-07-21 12:15:00|1076.6|1071.6|1074.9|1069.9|1077.1|1072.1|1074.6|1069.6|254
1626870000000|2021-07-21 12:20:00|1074.6|1069.6|1075.7|1070.7|1076.2|1071.2|1073.9|1068.9|163
1626870300000|2021-07-21 12:25:00|1075.6|1070.6|1077.9|1072.9|1078.5|1073.5|1075.4|1070.4|180
1626870600000|2021-07-21 12:30:00|1078|1073|1075.4|1070.4|1079.4|1074.4|1075.3|1070.3|166
1626870900000|2021-07-21 12:35:00|1075.1|1070.1|1071|1066|1075.4|1070.4|1071|1066|162
1626871200000|2021-07-21 12:40:00|1070.9|1065.9|1074.3|1069.3|1075|1070|1070.6|1065.6|110
1626871500000|2021-07-21 12:45:00|1074.2|1069.2|1071.1|1066.1|1074.2|1069.2|1070.1|1065.1|248
1626871800000|2021-07-21 12:50:00|1070.9|1065.9|1073|1068|1074.2|1069.2|1070.7|1065.7|148
1626872100000|2021-07-21 12:55:00|1073.1|1068.1|1073.5|1068.5|1074.1|1069.1|1072.7|1067.7|134
1626872400000|2021-07-21 13:00:00|1073.2|1068.2|1073.1|1068.1|1076.1|1071.1|1071.7|1066.7|301
1626872700000|2021-07-21 13:05:00|1073|1068|1072.8|1067.8|1073.9|1068.9|1071.8|1066.8|168
1626873000000|2021-07-21 13:10:00|1072.7|1067.7|1073.1|1068.1|1073.1|1068.1|1071.6|1066.6|123
1626873300000|2021-07-21 13:15:00|1073.3|1068.3|1075.8|1070.8|1075.8|1070.8|1073.3|1068.3|174
1626873600000|2021-07-21 13:20:00|1076.2|1071.2|1077.7|1072.7|1079.1|1074.1|1076.1|1071.1|167
1626873900000|2021-07-21 13:25:00|1077.6|1072.6|1075.5|1070.5|1077.6|1072.6|1075.5|1070.5|185
1626874200000|2021-07-21 13:30:00|1075.4|1070.4|1077|1072|1077.6|1072.6|1075.1|1070.1|289
1626874500000|2021-07-21 13:35:00|1077.2|1072.2|1075.2|1070.2|1079.5|1074.5|1074.7|1069.7|256
1626874800000|2021-07-21 13:40:00|1075|1070|1076.6|1071.6|1077|1072|1074.9|1069.9|238
1626875100000|2021-07-21 13:45:00|1076.5|1071.5|1078.9|1073.9|1079.4|1074.4|1075.9|1070.9|204
1626875400000|2021-07-21 13:50:00|1079.4|1074.4|1079.3|1074.3|1080.7|1075.7|1078.7|1073.7|207
1626875700000|2021-07-21 13:55:00|1079.6|1074.6|1080|1075|1080.3|1075.3|1078.4|1073.4|170
1626876000000|2021-07-21 14:00:00|1080.1|1075.1|1078.2|1073.2|1080.3|1075.3|1078|1073|246
1626876300000|2021-07-21 14:05:00|1078.3|1073.3|1078.3|1073.3|1079.6|1074.6|1077.5|1072.5|162
1626876600000|2021-07-21 14:10:00|1078.4|1073.4|1076.5|1071.5|1078.5|1073.5|1076.3|1071.3|213
1626876900000|2021-07-21 14:15:00|1076.8|1071.8|1075.7|1070.7|1077.4|1072.4|1075.4|1070.4|227
1626877200000|2021-07-21 14:20:00|1075.8|1070.8|1076.4|1071.4|1077.1|1072.1|1075.4|1070.4|211
1626877500000|2021-07-21 14:25:00|1076.6|1071.6|1077.4|1072.4|1078.4|1073.4|1076.4|1071.4|184
1626877800000|2021-07-21 14:30:00|1077.6|1072.6|1076.6|1071.6|1078.7|1073.7|1076.4|1071.4|287
1626878100000|2021-07-21 14:35:00|1076.8|1071.8|1078.7|1073.7|1078.9|1073.9|1076.6|1071.6|193
1626878400000|2021-07-21 14:40:00|1078.6|1073.6|1079.6|1074.6|1079.7|1074.7|1077.9|1072.9|189
1626878700000|2021-07-21 14:45:00|1079.7|1074.7|1079.4|1074.4|1080.7|1075.7|1078.7|1073.7|144
1626879000000|2021-07-21 14:50:00|1079.5|1074.5|1077.4|1072.4|1079.8|1074.8|1077.4|1072.4|189
1626879300000|2021-07-21 14:55:00|1077.5|1072.5|1078|1073|1079.7|1074.7|1077.5|1072.5|183
1626879600000|2021-07-21 15:00:00|1077.9|1072.9|1078.2|1073.2|1079|1074|1077.9|1072.9|183
1626879900000|2021-07-21 15:05:00|1078.1|1073.1|1079|1074|1079.2|1074.2|1077.9|1072.9|127
1626880200000|2021-07-21 15:10:00|1078.9|1073.9|1078.9|1073.9|1079.5|1074.5|1078|1073|120
1626880500000|2021-07-21 15:15:00|1079|1074|1078.2|1073.2|1079.1|1074.1|1077.1|1072.1|151
1626880800000|2021-07-21 15:20:00|1078.4|1073.4|1079|1074|1079.6|1074.6|1078.2|1073.2|97
1626881100000|2021-07-21 15:25:00|1078.9|1073.9|1079.1|1074.1|1079.5|1074.5|1078.6|1073.6|120
1626881400000|2021-07-21 15:30:00|1079|1074|1079.5|1074.5|1079.8|1074.8|1079|1074|135
1626881700000|2021-07-21 15:35:00|1079.6|1074.6|1079.7|1074.7|1079.7|1074.7|1079.3|1074.3|64
1626882000000|2021-07-21 15:40:00|1079.9|1074.9|1080.1|1075.1|1080.1|1075.1|1079.4|1074.4|136
1626882300000|2021-07-21 15:45:00|1079.8|1074.8|1080.3|1075.3|1080.6|1075.6|1079.5|1074.5|64
1626882600000|2021-07-21 15:50:00|1080.2|1075.2|1081.6|1076.6|1082.2|1077.2|1080.2|1075.2|169
1626882900000|2021-07-21 15:55:00|1081.7|1076.7|1082.6|1077.6|1082.7|1077.7|1081.5|1076.5|78
1626883200000|2021-07-21 16:00:00|1082.5|1077.5|1083.4|1078.4|1083.6|1078.6|1082.3|1077.3|146
1626883500000|2021-07-21 16:05:00|1083.6|1078.6|1085.2|1080.2|1085.5|1080.5|1083.5|1078.5|132
1626883800000|2021-07-21 16:10:00|1085.1|1080.1|1085.4|1080.4|1085.4|1080.4|1084.6|1079.6|97
1626884100000|2021-07-21 16:15:00|1085.3|1080.3|1085.2|1080.2|1085.7|1080.7|1084.9|1079.9|91
1626884400000|2021-07-21 16:20:00|1085.3|1080.3|1084.2|1079.2|1085.5|1080.5|1084.2|1079.2|118
1626884700000|2021-07-21 16:25:00|1084.4|1079.4|1083.2|1078.2|1084.9|1079.9|1083.2|1078.2|90
1626885000000|2021-07-21 16:30:00|1083.4|1078.4|1083.6|1078.6|1084.1|1079.1|1082.7|1077.7|70
1626885300000|2021-07-21 16:35:00|1083.7|1078.7|1082.9|1077.9|1084.4|1079.4|1082.7|1077.7|111
1626885600000|2021-07-21 16:40:00|1083|1078|1082.4|1077.4|1083.5|1078.5|1082.4|1077.4|46
1626885900000|2021-07-21 16:45:00|1082.5|1077.5|1081.1|1076.1|1083|1078|1080.5|1075.5|147
1626886200000|2021-07-21 16:50:00|1080.9|1075.9|1081.9|1076.9|1081.9|1076.9|1080.3|1075.3|70
1626886500000|2021-07-21 16:55:00|1081.8|1076.8|1081.9|1076.9|1082.3|1077.3|1081.1|1076.1|139
1626886800000|2021-07-21 17:00:00|1082|1077|1081.3|1076.3|1083.2|1078.2|1080.9|1075.9|131
1626887100000|2021-07-21 17:05:00|1081.2|1076.2|1082|1077|1082|1077|1080.7|1075.7|91
1626887400000|2021-07-21 17:10:00|1081.9|1076.9|1082.2|1077.2|1082.4|1077.4|1081.5|1076.5|82
1626887700000|2021-07-21 17:15:00|1082.3|1077.3|1082.3|1077.3|1083.2|1078.2|1081.9|1076.9|79
1626888000000|2021-07-21 17:20:00|1082.2|1077.2|1083.2|1078.2|1083.2|1078.2|1082.2|1077.2|98
1626888300000|2021-07-21 17:25:00|1083.3|1078.3|1082.6|1077.6|1083.4|1078.4|1082.2|1077.2|80
1626888600000|2021-07-21 17:30:00|1082.7|1077.7|1082.9|1077.9|1083|1078|1082.5|1077.5|115
1626888900000|2021-07-21 17:35:00|1083|1078|1083.2|1078.2|1084.1|1079.1|1083|1078|71
1626889200000|2021-07-21 17:40:00|1083.3|1078.3|1083.4|1078.4|1083.4|1078.4|1083.1|1078.1|70
1626889500000|2021-07-21 17:45:00|1083.6|1078.6|1083.7|1078.7|1084|1079|1083.3|1078.3|43
1626889800000|2021-07-21 17:50:00|1083.8|1078.8|1084.3|1079.3|1084.4|1079.4|1083.8|1078.8|32
1626890100000|2021-07-21 17:55:00|1084.6|1079.6|1083.7|1078.7|1084.6|1079.6|1083.6|1078.6|59
1626890400000|2021-07-21 18:00:00|1083.8|1078.8|1084.9|1079.9|1085.2|1080.2|1083.8|1078.8|116
1626890700000|2021-07-21 18:05:00|1085.1|1080.1|1084.6|1079.6|1085.2|1080.2|1084.6|1079.6|48
1626891000000|2021-07-21 18:10:00|1084.3|1079.3|1084.6|1079.6|1084.7|1079.7|1084.3|1079.3|69
1626891300000|2021-07-21 18:15:00|1084.5|1079.5|1083|1078|1084.6|1079.6|1083|1078|85
1626891600000|2021-07-21 18:20:00|1083.1|1078.1|1083.8|1078.8|1083.9|1078.9|1082.8|1077.8|39
1626891900000|2021-07-21 18:25:00|1083.7|1078.7|1083.9|1078.9|1084|1079|1083.4|1078.4|84
1626892200000|2021-07-21 18:30:00|1083.8|1078.8|1083.9|1078.9|1084.2|1079.2|1083.3|1078.3|104
1626892500000|2021-07-21 18:35:00|1083.8|1078.8|1084.5|1079.5|1084.5|1079.5|1083.8|1078.8|71
1626892800000|2021-07-21 18:40:00|1084.4|1079.4|1083.7|1078.7|1084.4|1079.4|1083.5|1078.5|74
1626893100000|2021-07-21 18:45:00|1083.8|1078.8|1084.4|1079.4|1084.6|1079.6|1083.8|1078.8|82
1626893400000|2021-07-21 18:50:00|1084.3|1079.3|1085|1080|1085.2|1080.2|1084.3|1079.3|55
1626893700000|2021-07-21 18:55:00|1084.9|1079.9|1084.9|1079.9|1085|1080|1084.5|1079.5|83
1626894000000|2021-07-21 19:00:00|1084.7|1079.7|1085.1|1080.1|1085.2|1080.2|1084.6|1079.6|63
1626894300000|2021-07-21 19:05:00|1085.2|1080.2|1085.1|1080.1|1085.4|1080.4|1085|1080|41
1626894600000|2021-07-21 19:10:00|1085|1080|1085.2|1080.2|1085.4|1080.4|1085|1080|41
1626894900000|2021-07-21 19:15:00|1085.3|1080.3|1087.1|1082.1|1087.1|1082.1|1085|1080|60
1626895200000|2021-07-21 19:20:00|1087.2|1082.2|1086.6|1081.6|1087.2|1082.2|1086.5|1081.5|91
1626895500000|2021-07-21 19:25:00|1086.5|1081.5|1086.2|1081.2|1086.6|1081.6|1086.1|1081.1|112
1626895800000|2021-07-21 19:30:00|1086.3|1081.3|1086.8|1081.8|1086.8|1081.8|1086.1|1081.1|89
1626896100000|2021-07-21 19:35:00|1086.6|1081.6|1085.9|1080.9|1086.6|1081.6|1085.8|1080.8|49
1626896400000|2021-07-21 19:40:00|1085.8|1080.8|1085.4|1080.4|1086.2|1081.2|1085.4|1080.4|94
1626896700000|2021-07-21 19:45:00|1085.3|1080.3|1084.6|1079.6|1085.4|1080.4|1084.6|1079.6|33
1626897000000|2021-07-21 19:50:00|1084.5|1079.5|1085.4|1080.4|1085.6|1080.6|1084.5|1079.5|90
1626897300000|2021-07-21 19:55:00|1085.3|1080.3|1084.9|1079.9|1085.4|1080.4|1084.7|1079.7|174
1626897600000|2021-07-21 20:00:00|1085|1080|1085.7|1080.7|1085.8|1080.8|1084.9|1079.9|57
1626897900000|2021-07-21 20:05:00|1085.8|1080.8|1086.6|1081.6|1086.6|1081.6|1085.7|1080.7|51
1626898200000|2021-07-21 20:10:00|1086.5|1081.5|1086.5|1081.5|1086.6|1081.6|1086.3|1081.3|60
1626898500000|2021-07-21 20:15:00|1086.4|1081.4|1086.5|1081.5|1086.8|1081.8|1086.4|1081.4|17
1626898800000|2021-07-21 20:20:00|1086.3|1081.3|1086.3|1081.3|1086.6|1081.6|1086.2|1081.2|15
1626899100000|2021-07-21 20:25:00|1086.2|1081.2|1085.4|1080.4|1086.2|1081.2|1085.4|1080.4|68
1626899400000|2021-07-21 20:30:00|1085.5|1080.5|1085.3|1080.3|1085.7|1080.7|1085.1|1080.1|23
1626899700000|2021-07-21 20:35:00|1085.2|1080.2|1085.3|1080.3|1085.4|1080.4|1084.9|1079.9|14
1626900000000|2021-07-21 20:40:00|1085.2|1080.2|1086|1081|1086|1081|1085.1|1080.1|36
1626900300000|2021-07-21 20:45:00|1085.9|1080.9|1085.5|1080.5|1086|1081|1085.4|1080.4|26
1626900600000|2021-07-21 20:50:00|1085.6|1080.6|1085.7|1080.7|1085.8|1080.8|1085.5|1080.5|25
1626900900000|2021-07-21 20:55:00|1085.6|1080.6|1085.4|1080.4|1085.6|1080.6|1084.8|1079.8|22
1626904800000|2021-07-21 22:00:00|1084.8|1079.8|1085.6|1080.6|1085.7|1080.7|1084.8|1079.8|20
1626905100000|2021-07-21 22:05:00|1085.7|1080.7|1085.6|1080.6|1085.7|1080.7|1085.6|1080.6|4
1626905400000|2021-07-21 22:10:00|1085.5|1080.5|1085.8|1080.8|1086|1081|1085.5|1080.5|4
1626905700000|2021-07-21 22:15:00|1085.6|1080.6|1085.7|1080.7|1085.7|1080.7|1085.6|1080.6|6
1626906000000|2021-07-21 22:20:00|1085.6|1080.6|1085.6|1080.6|1085.9|1080.9|1085.5|1080.5|8
1626906300000|2021-07-21 22:25:00|1085.7|1080.7|1085.7|1080.7|1085.9|1080.9|1085.7|1080.7|4
1626906600000|2021-07-21 22:30:00|1085.8|1080.8|1085.5|1080.5|1085.8|1080.8|1085.5|1080.5|8
1626906900000|2021-07-21 22:35:00|1085.6|1080.6|1085.5|1080.5|1085.6|1080.6|1085.5|1080.5|6
1626907500000|2021-07-21 22:45:00|1085.4|1080.4|1085.4|1080.4|1085.4|1080.4|1085.4|1080.4|1
1626908100000|2021-07-21 22:55:00|1085.3|1080.3|1085.7|1080.7|1085.9|1080.9|1085.3|1080.3|6
1626908400000|2021-07-21 23:00:00|1085.5|1080.5|1085.4|1080.4|1085.6|1080.6|1085.4|1080.4|4
1626908700000|2021-07-21 23:05:00|1085.3|1080.3|1085.3|1080.3|1085.4|1080.4|1085.3|1080.3|71
1626909000000|2021-07-21 23:10:00|1085.2|1080.2|1085.2|1080.2|1085.3|1080.3|1085.2|1080.2|3
1626909300000|2021-07-21 23:15:00|1085.3|1080.3|1086.2|1081.2|1086.2|1081.2|1085.3|1080.3|8
1626909600000|2021-07-21 23:20:00|1086.3|1081.3|1086.4|1081.4|1086.4|1081.4|1086|1081|7
1626909900000|2021-07-21 23:25:00|1086.3|1081.3|1085.7|1080.7|1086.3|1081.3|1085.7|1080.7|6
1626910500000|2021-07-21 23:35:00|1085.6|1080.6|1086.4|1081.4|1086.4|1081.4|1085.6|1080.6|12
1626910800000|2021-07-21 23:40:00|1086.6|1081.6|1086.6|1081.6|1086.8|1081.8|1086.5|1081.5|12
1626911100000|2021-07-21 23:45:00|1086.7|1081.7|1086.7|1081.7|1086.8|1081.8|1086.5|1081.5|33
1626911400000|2021-07-21 23:50:00|1086.6|1081.6|1086.8|1081.8|1087.1|1082.1|1086.5|1081.5|22
1626911700000|2021-07-21 23:55:00|1086.9|1081.9|1086.3|1081.3|1087.3|1082.3|1086.3|1081.3|39
1626912000000|2021-07-22 00:00:00|1086|1081|1085.4|1080.4|1086.4|1081.4|1085.1|1080.1|51
1626912300000|2021-07-22 00:05:00|1085.3|1080.3|1085.3|1080.3|1085.5|1080.5|1085.1|1080.1|37
1626912600000|2021-07-22 00:10:00|1085.4|1080.4|1085.2|1080.2|1085.7|1080.7|1085|1080|31
1626912900000|2021-07-22 00:15:00|1085.3|1080.3|1085.8|1080.8|1086.1|1081.1|1085.2|1080.2|33
1626913200000|2021-07-22 00:20:00|1085.9|1080.9|1085.9|1080.9|1086|1081|1085.8|1080.8|15
1626913500000|2021-07-22 00:25:00|1085.8|1080.8|1085.9|1080.9|1085.9|1080.9|1085.8|1080.8|4
1626913800000|2021-07-22 00:30:00|1085.7|1080.7|1085.2|1080.2|1085.8|1080.8|1085.2|1080.2|16
1626914100000|2021-07-22 00:35:00|1085.1|1080.1|1085.2|1080.2|1085.3|1080.3|1085|1080|5
1626914400000|2021-07-22 00:40:00|1085.3|1080.3|1084.7|1079.7|1085.3|1080.3|1084.7|1079.7|6
1626914700000|2021-07-22 00:45:00|1084.8|1079.8|1085.1|1080.1|1085.1|1080.1|1084.7|1079.7|12
1626915000000|2021-07-22 00:50:00|1085.2|1080.2|1085.7|1080.7|1086|1081|1084.9|1079.9|35
1626915300000|2021-07-22 00:55:00|1085.8|1080.8|1086.2|1081.2|1086.4|1081.4|1085.5|1080.5|30
1626915600000|2021-07-22 01:00:00|1086.3|1081.3|1086.2|1081.2|1086.6|1081.6|1085.9|1080.9|69
1626915900000|2021-07-22 01:05:00|1086.3|1081.3|1085.6|1080.6|1086.3|1081.3|1085.6|1080.6|37
1626916200000|2021-07-22 01:10:00|1085.7|1080.7|1086.2|1081.2|1086.3|1081.3|1085.6|1080.6|32
1626916500000|2021-07-22 01:15:00|1086.3|1081.3|1086.3|1081.3|1086.5|1081.5|1085.9|1080.9|79
1626916800000|2021-07-22 01:20:00|1086.4|1081.4|1085.9|1080.9|1086.7|1081.7|1085.9|1080.9|36
1626917100000|2021-07-22 01:25:00|1085.8|1080.8|1085.4|1080.4|1085.9|1080.9|1084.8|1079.8|69
1626917400000|2021-07-22 01:30:00|1085.5|1080.5|1085|1080|1085.6|1080.6|1084.9|1079.9|55
1626917700000|2021-07-22 01:35:00|1084.9|1079.9|1084.7|1079.7|1085|1080|1084.1|1079.1|64
1626918000000|2021-07-22 01:40:00|1084.8|1079.8|1085.9|1080.9|1086.2|1081.2|1084.7|1079.7|47
1626918300000|2021-07-22 01:45:00|1086|1081|1089.2|1084.2|1089.2|1084.2|1086|1081|59
1626918600000|2021-07-22 01:50:00|1089.1|1084.1|1088|1083|1089.5|1084.5|1088|1083|71
1626918900000|2021-07-22 01:55:00|1088.2|1083.2|1088.3|1083.3|1088.7|1083.7|1088.1|1083.1|44
1626919200000|2021-07-22 02:00:00|1088.2|1083.2|1088.5|1083.5|1088.9|1083.9|1088.1|1083.1|249
1626919500000|2021-07-22 02:05:00|1088.4|1083.4|1087.3|1082.3|1088.5|1083.5|1087|1082|44
1626919800000|2021-07-22 02:10:00|1087.2|1082.2|1087.7|1082.7|1087.7|1082.7|1086.9|1081.9|89
1626920100000|2021-07-22 02:15:00|1087.8|1082.8|1087|1082|1087.8|1082.8|1087|1082|37
1626920400000|2021-07-22 02:20:00|1087.2|1082.2|1087.9|1082.9|1087.9|1082.9|1087.2|1082.2|34
1626920700000|2021-07-22 02:25:00|1087.8|1082.8|1087.6|1082.6|1087.9|1082.9|1087.6|1082.6|41
1626921000000|2021-07-22 02:30:00|1087.7|1082.7|1087.5|1082.5|1087.8|1082.8|1087.4|1082.4|113
1626921300000|2021-07-22 02:35:00|1087.4|1082.4|1087.1|1082.1|1087.4|1082.4|1087|1082|11
1626921600000|2021-07-22 02:40:00|1087.2|1082.2|1087|1082|1087.8|1082.8|1086.9|1081.9|22
1626921900000|2021-07-22 02:45:00|1086.9|1081.9|1086.6|1081.6|1087|1082|1086.4|1081.4|24
1626922200000|2021-07-22 02:50:00|1086.5|1081.5|1085.6|1080.6|1086.6|1081.6|1085.6|1080.6|140
1626922500000|2021-07-22 02:55:00|1085.7|1080.7|1084.9|1079.9|1086|1081|1084.8|1079.8|148
1626922800000|2021-07-22 03:00:00|1084.8|1079.8|1085.7|1080.7|1085.8|1080.8|1084.8|1079.8|26
1626923100000|2021-07-22 03:05:00|1085.8|1080.8|1085.7|1080.7|1086.2|1081.2|1085.7|1080.7|45
1626923400000|2021-07-22 03:10:00|1085.6|1080.6|1084.8|1079.8|1086|1081|1084.7|1079.7|77
1626923700000|2021-07-22 03:15:00|1084.7|1079.7|1085|1080|1085.4|1080.4|1084.7|1079.7|42
1626924000000|2021-07-22 03:20:00|1085.1|1080.1|1085.1|1080.1|1085.5|1080.5|1085|1080|43
1626924300000|2021-07-22 03:25:00|1085|1080|1085.2|1080.2|1085.3|1080.3|1084.9|1079.9|73
1626924600000|2021-07-22 03:30:00|1085.1|1080.1|1085|1080|1085.3|1080.3|1084.9|1079.9|27
1626924900000|2021-07-22 03:35:00|1084.9|1079.9|1084.7|1079.7|1085.1|1080.1|1084.7|1079.7|29
1626925200000|2021-07-22 03:40:00|1084.8|1079.8|1085.1|1080.1|1085.5|1080.5|1084.7|1079.7|12
1626925500000|2021-07-22 03:45:00|1085|1080|1085|1080|1085.1|1080.1|1084.6|1079.6|13
1626925800000|2021-07-22 03:50:00|1084.9|1079.9|1085.6|1080.6|1085.6|1080.6|1084.3|1079.3|18
1626926100000|2021-07-22 03:55:00|1085.7|1080.7|1085.6|1080.6|1085.7|1080.7|1085.5|1080.5|8
1626926700000|2021-07-22 04:05:00|1085.5|1080.5|1085.6|1080.6|1085.7|1080.7|1085.4|1080.4|14
1626927000000|2021-07-22 04:10:00|1085.5|1080.5|1085.7|1080.7|1085.7|1080.7|1085.5|1080.5|31
1626927300000|2021-07-22 04:15:00|1085.6|1080.6|1085.5|1080.5|1085.7|1080.7|1085.5|1080.5|4
1626927600000|2021-07-22 04:20:00|1085.6|1080.6|1085.6|1080.6|1086|1081|1085.6|1080.6|20
1626927900000|2021-07-22 04:25:00|1085.7|1080.7|1085.8|1080.8|1085.9|1080.9|1085.4|1080.4|28
1626928200000|2021-07-22 04:30:00|1085.6|1080.6|1085.6|1080.6|1085.9|1080.9|1085.6|1080.6|51
1626928500000|2021-07-22 04:35:00|1085.5|1080.5|1085.6|1080.6|1085.8|1080.8|1085.5|1080.5|12
1626928800000|2021-07-22 04:40:00|1085.5|1080.5|1084.6|1079.6|1085.6|1080.6|1084.5|1079.5|34
1626929100000|2021-07-22 04:45:00|1084.7|1079.7|1083.8|1078.8|1084.7|1079.7|1083.8|1078.8|17
1626929400000|2021-07-22 04:50:00|1083.9|1078.9|1084.3|1079.3|1084.4|1079.4|1083.9|1078.9|27
1626929700000|2021-07-22 04:55:00|1084.2|1079.2|1083.5|1078.5|1084.2|1079.2|1083.5|1078.5|12
1626930000000|2021-07-22 05:00:00|1083.7|1078.7|1084|1079|1084|1079|1083|1078|14
1626930300000|2021-07-22 05:05:00|1083.9|1078.9|1083.4|1078.4|1084.2|1079.2|1082.7|1077.7|39
1626930600000|2021-07-22 05:10:00|1083.2|1078.2|1082.3|1077.3|1083.2|1078.2|1081.7|1076.7|36
1626930900000|2021-07-22 05:15:00|1082.1|1077.1|1083.5|1078.5|1083.6|1078.6|1081.9|1076.9|39
1626931200000|2021-07-22 05:20:00|1083.3|1078.3|1084|1079|1084|1079|1083.2|1078.2|34
1626931500000|2021-07-22 05:25:00|1084.1|1079.1|1084|1079|1084.8|1079.8|1083.6|1078.6|21
1626931800000|2021-07-22 05:30:00|1084.1|1079.1|1083.8|1078.8|1084.1|1079.1|1083.4|1078.4|57
1626932100000|2021-07-22 05:35:00|1084|1079|1083.6|1078.6|1084.4|1079.4|1083.6|1078.6|30
1626932400000|2021-07-22 05:40:00|1083.7|1078.7|1083.6|1078.6|1083.9|1078.9|1083.4|1078.4|50
1626932700000|2021-07-22 05:45:00|1083.5|1078.5|1083.5|1078.5|1083.7|1078.7|1083.3|1078.3|25
1626933000000|2021-07-22 05:50:00|1083.4|1078.4|1083.1|1078.1|1083.4|1078.4|1083.1|1078.1|20
1626933300000|2021-07-22 05:55:00|1083|1078|1083|1078|1083.2|1078.2|1082.8|1077.8|38
1626933600000|2021-07-22 06:00:00|1082.9|1077.9|1083.5|1078.5|1083.6|1078.6|1082.7|1077.7|91
1626933900000|2021-07-22 06:05:00|1083.6|1078.6|1083.5|1078.5|1084.2|1079.2|1083.5|1078.5|35
1626934200000|2021-07-22 06:10:00|1083.4|1078.4|1083|1078|1083.4|1078.4|1082.8|1077.8|19
1626934500000|2021-07-22 06:15:00|1082.9|1077.9|1083|1078|1083.1|1078.1|1082.8|1077.8|20
1626934800000|2021-07-22 06:20:00|1083.1|1078.1|1083|1078|1083.2|1078.2|1083|1078|12
1626935100000|2021-07-22 06:25:00|1083.1|1078.1|1083.5|1078.5|1083.5|1078.5|1083|1078|54
1626935400000|2021-07-22 06:30:00|1083.6|1078.6|1084.5|1079.5|1084.6|1079.6|1083.4|1078.4|44
1626935700000|2021-07-22 06:35:00|1084.6|1079.6|1085|1080|1085.8|1080.8|1084.6|1079.6|89
1626936000000|2021-07-22 06:40:00|1085.1|1080.1|1086.2|1081.2|1086.3|1081.3|1084.9|1079.9|41
1626936300000|2021-07-22 06:45:00|1085.9|1080.9|1086.4|1081.4|1086.4|1081.4|1085.5|1080.5|28
1626936600000|2021-07-22 06:50:00|1086.3|1081.3|1086.6|1081.6|1086.9|1081.9|1086.3|1081.3|16
1626936900000|2021-07-22 06:55:00|1086.8|1081.8|1087|1082|1087.1|1082.1|1086.8|1081.8|9
1626937200000|2021-07-22 07:00:00|1087.1|1082.1|1088.6|1083.6|1088.9|1083.9|1087|1082|112
1626937500000|2021-07-22 07:05:00|1088|1083|1087.2|1082.2|1088.2|1083.2|1086.8|1081.8|125
1626937800000|2021-07-22 07:10:00|1087.5|1082.5|1087.4|1082.4|1088.1|1083.1|1086.9|1081.9|110
1626938100000|2021-07-22 07:15:00|1087.3|1082.3|1086.3|1081.3|1087.4|1082.4|1086.2|1081.2|87
1626938400000|2021-07-22 07:20:00|1086.4|1081.4|1086.4|1081.4|1086.7|1081.7|1086|1081|47
1626938700000|2021-07-22 07:25:00|1086.5|1081.5|1086.4|1081.4|1087.4|1082.4|1086|1081|74
1626939000000|2021-07-22 07:30:00|1086.3|1081.3|1085.7|1080.7|1086.5|1081.5|1085.4|1080.4|25
1626939300000|2021-07-22 07:35:00|1085.6|1080.6|1084.8|1079.8|1085.6|1080.6|1084.6|1079.6|38
1626939600000|2021-07-22 07:40:00|1084.9|1079.9|1084.3|1079.3|1085.7|1080.7|1084.2|1079.2|36
1626939900000|2021-07-22 07:45:00|1084.4|1079.4|1085.1|1080.1|1085.4|1080.4|1083.7|1078.7|66
1626940200000|2021-07-22 07:50:00|1085.2|1080.2|1084.1|1079.1|1085.3|1080.3|1083.8|1078.8|42
1626940500000|2021-07-22 07:55:00|1084|1079|1083.4|1078.4|1084.1|1079.1|1083.4|1078.4|27
1626940800000|2021-07-22 08:00:00|1083.3|1078.3|1082.6|1077.6|1083.3|1078.3|1081|1076|138
1626941100000|2021-07-22 08:05:00|1081.9|1076.9|1081.3|1076.3|1081.9|1076.9|1080.9|1075.9|133
1626941400000|2021-07-22 08:10:00|1081.4|1076.4|1081.4|1076.4|1082.2|1077.2|1080.9|1075.9|157
1626941700000|2021-07-22 08:15:00|1081.5|1076.5|1080|1075|1081.6|1076.6|1079.3|1074.3|139
1626942000000|2021-07-22 08:20:00|1080.1|1075.1|1080.6|1075.6|1081.2|1076.2|1080.1|1075.1|149
1626942300000|2021-07-22 08:25:00|1080.5|1075.5|1082.1|1077.1|1082.1|1077.1|1080.5|1075.5|65
1626942600000|2021-07-22 08:30:00|1082.2|1077.2|1081.5|1076.5|1082.5|1077.5|1081.3|1076.3|137
1626942900000|2021-07-22 08:35:00|1081.4|1076.4|1082|1077|1082.1|1077.1|1081|1076|88
1626943200000|2021-07-22 08:40:00|1082.1|1077.1|1083.9|1078.9|1084|1079|1082|1077|106
1626943500000|2021-07-22 08:45:00|1084|1079|1083.9|1078.9|1084.4|1079.4|1083.6|1078.6|88
1626943800000|2021-07-22 08:50:00|1084|1079|1083.6|1078.6|1084.5|1079.5|1083.1|1078.1|73
1626944100000|2021-07-22 08:55:00|1083.5|1078.5|1084.3|1079.3|1084.7|1079.7|1083.5|1078.5|74
1626944400000|2021-07-22 09:00:00|1084.4|1079.4|1084.4|1079.4|1084.5|1079.5|1082.9|1077.9|72
1626944700000|2021-07-22 09:05:00|1084.3|1079.3|1085.3|1080.3|1085.9|1080.9|1084.3|1079.3|80
1626945000000|2021-07-22 09:10:00|1085.2|1080.2|1085.4|1080.4|1086.1|1081.1|1084.8|1079.8|107
1626945300000|2021-07-22 09:15:00|1085.3|1080.3|1085.9|1080.9|1086|1081|1085.3|1080.3|53
1626945600000|2021-07-22 09:20:00|1085.8|1080.8|1086|1081|1086.4|1081.4|1085.7|1080.7|77
1626945900000|2021-07-22 09:25:00|1085.9|1080.9|1085.9|1080.9|1086.3|1081.3|1085.7|1080.7|65
1626946200000|2021-07-22 09:30:00|1085.8|1080.8|1085.8|1080.8|1086.4|1081.4|1085.6|1080.6|100
1626946500000|2021-07-22 09:35:00|1086|1081|1087.8|1082.8|1087.9|1082.9|1085.9|1080.9|95
1626946800000|2021-07-22 09:40:00|1087.7|1082.7|1087.8|1082.8|1088|1083|1087.3|1082.3|109
1626947100000|2021-07-22 09:45:00|1087.9|1082.9|1088|1083|1088.2|1083.2|1087.8|1082.8|40
1626947400000|2021-07-22 09:50:00|1087.9|1082.9|1086.3|1081.3|1088.1|1083.1|1086|1081|46
1626947700000|2021-07-22 09:55:00|1086.2|1081.2|1085.6|1080.6|1086.3|1081.3|1085|1080|59
1626948000000|2021-07-22 10:00:00|1085.7|1080.7|1084.8|1079.8|1086.3|1081.3|1084.8|1079.8|92
1626948300000|2021-07-22 10:05:00|1084.9|1079.9|1084.3|1079.3|1085.1|1080.1|1084.2|1079.2|84
1626948600000|2021-07-22 10:10:00|1084.4|1079.4|1085.1|1080.1|1085.1|1080.1|1084.2|1079.2|104
1626948900000|2021-07-22 10:15:00|1085|1080|1086.3|1081.3|1086.3|1081.3|1084.7|1079.7|92
1626949200000|2021-07-22 10:20:00|1086.2|1081.2|1087.3|1082.3|1087.4|1082.4|1086.2|1081.2|75
1626949500000|2021-07-22 10:25:00|1087|1082|1088|1083|1088.1|1083.1|1087|1082|108
1626949800000|2021-07-22 10:30:00|1088.1|1083.1|1088|1083|1089.4|1084.4|1087.7|1082.7|115
1626950100000|2021-07-22 10:35:00|1087.9|1082.9|1088.2|1083.2|1088.6|1083.6|1087.7|1082.7|61
1626950400000|2021-07-22 10:40:00|1088|1083|1087.6|1082.6|1088.2|1083.2|1087.5|1082.5|80
1626950700000|2021-07-22 10:45:00|1087.7|1082.7|1087|1082|1087.7|1082.7|1086.5|1081.5|68
1626951000000|2021-07-22 10:50:00|1086.9|1081.9|1087.1|1082.1|1087.4|1082.4|1086.7|1081.7|120
1626951300000|2021-07-22 10:55:00|1087|1082|1086|1081|1087.1|1082.1|1086|1081|110
1626951600000|2021-07-22 11:00:00|1086.1|1081.1|1084.8|1079.8|1088.3|1083.3|1084.8|1079.8|103
1626951900000|2021-07-22 11:05:00|1084.9|1079.9|1086.6|1081.6|1087.1|1082.1|1084.9|1079.9|83
1626952200000|2021-07-22 11:10:00|1086.5|1081.5|1085.9|1080.9|1087|1082|1085.8|1080.8|80
1626952500000|2021-07-22 11:15:00|1086|1081|1086.6|1081.6|1086.7|1081.7|1085.9|1080.9|65
1626952800000|2021-07-22 11:20:00|1086.7|1081.7|1087.2|1082.2|1087.3|1082.3|1086.1|1081.1|91
1626953100000|2021-07-22 11:25:00|1087.3|1082.3|1085.8|1080.8|1087.3|1082.3|1085.6|1080.6|84
1626953400000|2021-07-22 11:30:00|1085.7|1080.7|1084.1|1079.1|1085.7|1080.7|1083.6|1078.6|82
1626953700000|2021-07-22 11:35:00|1084.2|1079.2|1084.3|1079.3|1084.4|1079.4|1083.6|1078.6|72
1626954000000|2021-07-22 11:40:00|1084.2|1079.2|1087.4|1077.2|1087.6|1079.9|1083.1|1077.2|78
1626954300000|2021-07-22 11:45:00|1087.5|1077.3|1085.8|1080.8|1088|1081.6|1084.1|1077.3|110
1626954600000|2021-07-22 11:50:00|1085.7|1080.7|1084.4|1079.4|1085.8|1080.8|1084|1079|208
1626954900000|2021-07-22 11:55:00|1084.5|1079.5|1084.4|1079.4|1084.9|1079.9|1084|1079|182
1626955200000|2021-07-22 12:00:00|1084.3|1079.3|1082.4|1077.4|1084.8|1079.8|1082.4|1077.4|153
1626955500000|2021-07-22 12:05:00|1082.5|1077.5|1083.2|1078.2|1084.3|1079.3|1082.5|1077.5|167
1626955800000|2021-07-22 12:10:00|1083.3|1078.3|1084.2|1079.2|1084.3|1079.3|1082.7|1077.7|166
1626956100000|2021-07-22 12:15:00|1084.3|1079.3|1084|1079|1084.9|1079.9|1083.1|1078.1|206
1626956400000|2021-07-22 12:20:00|1083.9|1078.9|1083.2|1078.2|1085.1|1080.1|1082.9|1077.9|181
1626956700000|2021-07-22 12:25:00|1083.3|1078.3|1083.7|1078.7|1083.9|1078.9|1083.2|1078.2|35
1626957000000|2021-07-22 12:30:00|1083.8|1078.8|1083.2|1078.2|1085.1|1080.1|1082.9|1077.9|395
1626957300000|2021-07-22 12:35:00|1083.1|1078.1|1083.5|1078.5|1084.9|1079.9|1082.9|1077.9|271
1626957600000|2021-07-22 12:40:00|1083.4|1078.4|1082.6|1077.6|1083.9|1078.9|1081.4|1076.4|270
1626957900000|2021-07-22 12:45:00|1082.7|1077.7|1084|1079|1084.4|1079.4|1082.6|1077.6|167
1626958200000|2021-07-22 12:50:00|1084.1|1079.1|1083.4|1078.4|1085.3|1080.3|1083.4|1078.4|164
1626958500000|2021-07-22 12:55:00|1083.5|1078.5|1082.8|1077.8|1083.5|1078.5|1082.4|1077.4|177
1626958800000|2021-07-22 13:00:00|1082.7|1077.7|1080.9|1075.9|1084.1|1079.1|1080.9|1075.9|296
1626959100000|2021-07-22 13:05:00|1081|1076|1082.6|1077.6|1082.6|1077.6|1080.6|1075.6|193
1626959400000|2021-07-22 13:10:00|1082.5|1077.5|1084.6|1079.6|1084.7|1079.7|1081.5|1076.5|257
1626959700000|2021-07-22 13:15:00|1084.7|1079.7|1084.3|1079.3|1086.9|1081.9|1083.7|1078.7|250
1626960000000|2021-07-22 13:20:00|1084.2|1079.2|1086.3|1081.3|1086.8|1081.8|1084.2|1079.2|204
1626960300000|2021-07-22 13:25:00|1086.1|1081.1|1085.9|1080.9|1087.7|1082.7|1085.8|1080.8|129
1626960600000|2021-07-22 13:30:00|1085.8|1080.8|1082.4|1077.4|1086.9|1081.9|1081.9|1076.9|267
1626960900000|2021-07-22 13:35:00|1082.3|1077.3|1081|1076|1083.1|1078.1|1079.5|1074.5|233
1626961200000|2021-07-22 13:40:00|1080.9|1075.9|1082.5|1077.5|1083.3|1078.3|1080.7|1075.7|251
1626961500000|2021-07-22 13:45:00|1082.4|1077.4|1079.2|1074.2|1082.6|1077.6|1079.1|1074.1|268
1626961800000|2021-07-22 13:50:00|1079.1|1074.1|1081.6|1076.6|1081.9|1076.9|1078.8|1073.8|316
1626962100000|2021-07-22 13:55:00|1081.5|1076.5|1081.8|1076.8|1082.6|1077.6|1080.7|1075.7|247
1626962400000|2021-07-22 14:00:00|1082.1|1077.1|1083.5|1078.5|1083.5|1078.5|1081.9|1076.9|275
1626962700000|2021-07-22 14:05:00|1083.6|1078.6|1081.8|1076.8|1084.2|1079.2|1081.5|1076.5|306
1626963000000|2021-07-22 14:10:00|1081.6|1076.6|1084.9|1079.9|1085|1080|1081.5|1076.5|261
1626963300000|2021-07-22 14:15:00|1085|1080|1086.6|1081.6|1086.6|1081.6|1084.8|1079.8|205
1626963600000|2021-07-22 14:20:00|1086.5|1081.5|1084.1|1079.1|1086.6|1081.6|1084|1079|248
1626963900000|2021-07-22 14:25:00|1084|1079|1085.4|1080.4|1085.5|1080.5|1082.5|1077.5|213
1626964200000|2021-07-22 14:30:00|1085.6|1080.6|1087.3|1082.3|1087.4|1082.4|1084.6|1079.6|183
1626964500000|2021-07-22 14:35:00|1087.6|1082.6|1086.1|1081.1|1087.8|1082.8|1085.4|1080.4|203
1626964800000|2021-07-22 14:40:00|1086.2|1081.2|1086.6|1081.6|1086.9|1081.9|1085.1|1080.1|138
1626965100000|2021-07-22 14:45:00|1086.7|1081.7|1086.9|1081.9|1087.8|1082.8|1086.1|1081.1|213
1626965400000|2021-07-22 14:50:00|1087|1082|1087.5|1082.5|1088.5|1083.5|1086.4|1081.4|141
1626965700000|2021-07-22 14:55:00|1087.4|1082.4|1090.4|1085.4|1090.6|1085.6|1087|1082|195
1626966000000|2021-07-22 15:00:00|1090.5|1085.5|1091.8|1086.8|1092.2|1087.2|1090.5|1085.5|122
1626966300000|2021-07-22 15:05:00|1091.9|1086.9|1091.5|1086.5|1092.3|1087.3|1091.2|1086.2|134
1626966600000|2021-07-22 15:10:00|1091.7|1086.7|1092.2|1087.2|1092.2|1087.2|1090.5|1085.5|92
1626966900000|2021-07-22 15:15:00|1092.1|1087.1|1090.8|1085.8|1092.2|1087.2|1090.3|1085.3|150
1626967200000|2021-07-22 15:20:00|1090.9|1085.9|1092.9|1087.9|1094.2|1089.2|1090.6|1085.6|198
1626967500000|2021-07-22 15:25:00|1093|1088|1095.7|1090.7|1095.8|1090.8|1092.8|1087.8|173
1626967800000|2021-07-22 15:30:00|1095.6|1090.6|1093.6|1088.6|1095.6|1090.6|1093.1|1088.1|190
1626968100000|2021-07-22 15:35:00|1093.5|1088.5|1090.1|1085.1|1093.7|1088.7|1089.8|1084.8|171
1626968400000|2021-07-22 15:40:00|1090|1085|1089.3|1084.3|1090.3|1085.3|1088.3|1083.3|166
1626968700000|2021-07-22 15:45:00|1089.2|1084.2|1090.9|1085.9|1091|1086|1089|1084|174
1626969000000|2021-07-22 15:50:00|1091|1086|1091.3|1086.3|1091.8|1086.8|1090.4|1085.4|116
1626969300000|2021-07-22 15:55:00|1091.4|1086.4|1090.5|1085.5|1091.8|1086.8|1090.4|1085.4|165
1626969600000|2021-07-22 16:00:00|1090.4|1085.4|1090.5|1085.5|1091.2|1086.2|1090.4|1085.4|77
1626969900000|2021-07-22 16:05:00|1090.6|1085.6|1092|1087|1092.3|1087.3|1090.4|1085.4|178
1626970200000|2021-07-22 16:10:00|1092.2|1087.2|1094.7|1089.7|1095|1090|1092.1|1087.1|158
1626970500000|2021-07-22 16:15:00|1094.6|1089.6|1092.9|1087.9|1094.8|1089.8|1092.7|1087.7|165
1626970800000|2021-07-22 16:20:00|1093.1|1088.1|1091.7|1086.7|1093.9|1088.9|1091.7|1086.7|157
1626971100000|2021-07-22 16:25:00|1091.5|1086.5|1091.4|1086.4|1092|1087|1091.1|1086.1|162
1626971400000|2021-07-22 16:30:00|1091.2|1086.2|1091.3|1086.3|1091.5|1086.5|1090.8|1085.8|149
1626971700000|2021-07-22 16:35:00|1091.4|1086.4|1092|1087|1092.4|1087.4|1091.4|1086.4|105
1626972000000|2021-07-22 16:40:00|1092.1|1087.1|1092.5|1087.5|1093.4|1088.4|1092|1087|165
1626972300000|2021-07-22 16:45:00|1092.4|1087.4|1094|1089|1094.2|1089.2|1092.3|1087.3|131
1626972600000|2021-07-22 16:50:00|1094.1|1089.1|1095.3|1090.3|1095.5|1090.5|1094|1089|103
1626972900000|2021-07-22 16:55:00|1095.2|1090.2|1096.1|1091.1|1097|1092|1094.9|1089.9|58
1626973200000|2021-07-22 17:00:00|1095.9|1090.9|1095.6|1090.6|1098|1093|1095.4|1090.4|166
1626973500000|2021-07-22 17:05:00|1095.7|1090.7|1095.2|1090.2|1096.1|1091.1|1094.9|1089.9|112
1626973800000|2021-07-22 17:10:00|1095.1|1090.1|1095.4|1090.4|1095.9|1090.9|1094.7|1089.7|155
1626974100000|2021-07-22 17:15:00|1095.3|1090.3|1095|1090|1095.5|1090.5|1094.8|1089.8|127
1626974400000|2021-07-22 17:20:00|1095.1|1090.1|1095.4|1090.4|1095.5|1090.5|1094.7|1089.7|148
1626974700000|2021-07-22 17:25:00|1095.3|1090.3|1095.1|1090.1|1095.5|1090.5|1094.9|1089.9|65
1626975000000|2021-07-22 17:30:00|1095.2|1090.2|1095.3|1090.3|1095.4|1090.4|1094.9|1089.9|112
1626975300000|2021-07-22 17:35:00|1095.2|1090.2|1094.7|1089.7|1095.3|1090.3|1094.7|1089.7|111
1626975600000|2021-07-22 17:40:00|1094.8|1089.8|1094.7|1089.7|1095.2|1090.2|1094.6|1089.6|61
1626975900000|2021-07-22 17:45:00|1094.8|1089.8|1095.5|1090.5|1095.6|1090.6|1094.5|1089.5|73
1626976200000|2021-07-22 17:50:00|1095.6|1090.6|1096.2|1091.2|1096.3|1091.3|1095.6|1090.6|57
1626976500000|2021-07-22 17:55:00|1096.3|1091.3|1096.8|1091.8|1096.8|1091.8|1096.1|1091.1|47
1626976800000|2021-07-22 18:00:00|1096.7|1091.7|1097.1|1092.1|1097.2|1092.2|1096.6|1091.6|68
1626977100000|2021-07-22 18:05:00|1097|1092|1097.3|1092.3|1097.8|1092.8|1097|1092|67
1626977400000|2021-07-22 18:10:00|1097.4|1092.4|1097.8|1092.8|1098.1|1093.1|1097.3|1092.3|64
1626977700000|2021-07-22 18:15:00|1097.9|1092.9|1098|1093|1098.4|1093.4|1097.6|1092.6|103
1626978000000|2021-07-22 18:20:00|1098.1|1093.1|1098.3|1093.3|1098.7|1093.7|1098|1093|40
1626978300000|2021-07-22 18:25:00|1098.2|1093.2|1098.4|1093.4|1098.5|1093.5|1098|1093|121
1626978600000|2021-07-22 18:30:00|1098.5|1093.5|1099|1094|1099.7|1094.7|1098.2|1093.2|92
1626978900000|2021-07-22 18:35:00|1098.9|1093.9|1099|1094|1099.1|1094.1|1098.5|1093.5|94
1626979200000|2021-07-22 18:40:00|1098.9|1093.9|1098.2|1093.2|1098.9|1093.9|1098|1093|73
1626979500000|2021-07-22 18:45:00|1098|1093|1098|1093|1098.6|1093.6|1097.6|1092.6|91
1626979800000|2021-07-22 18:50:00|1098.1|1093.1|1098.8|1093.8|1098.8|1093.8|1098.1|1093.1|50
1626980100000|2021-07-22 18:55:00|1098.9|1093.9|1098.7|1093.7|1099.1|1094.1|1098.5|1093.5|133
1626980400000|2021-07-22 19:00:00|1098.8|1093.8|1099|1094|1099.2|1094.2|1098.7|1093.7|111
1626980700000|2021-07-22 19:05:00|1099.1|1094.1|1098.8|1093.8|1099.2|1094.2|1098.7|1093.7|86
1626981000000|2021-07-22 19:10:00|1098.6|1093.6|1099|1094|1099.1|1094.1|1098.6|1093.6|49
1626981300000|2021-07-22 19:15:00|1098.9|1093.9|1098.7|1093.7|1099.4|1094.4|1098.1|1093.1|43
1626981600000|2021-07-22 19:20:00|1098.6|1093.6|1098.4|1093.4|1098.9|1093.9|1098.1|1093.1|193
1626981900000|2021-07-22 19:25:00|1098.6|1093.6|1097.9|1092.9|1098.6|1093.6|1097.8|1092.8|48
1626982200000|2021-07-22 19:30:00|1098|1093|1097.9|1092.9|1098.1|1093.1|1097.7|1092.7|101
1626982500000|2021-07-22 19:35:00|1097.8|1092.8|1097.7|1092.7|1098|1093|1097.6|1092.6|88
1626982800000|2021-07-22 19:40:00|1097.6|1092.6|1097.6|1092.6|1097.7|1092.7|1097.3|1092.3|86
1626983100000|2021-07-22 19:45:00|1097.7|1092.7|1098|1093|1098|1093|1097.6|1092.6|94
1626983400000|2021-07-22 19:50:00|1098.1|1093.1|1098.5|1093.5|1098.7|1093.7|1098.1|1093.1|141
1626983700000|2021-07-22 19:55:00|1098.6|1093.6|1098.1|1093.1|1098.9|1093.9|1097.9|1092.9|135
1626984000000|2021-07-22 20:00:00|1098.2|1093.2|1098.5|1093.5|1099.4|1094.4|1097.9|1092.9|66
1626984300000|2021-07-22 20:05:00|1098.6|1093.6|1098.5|1093.5|1099.1|1094.1|1098.3|1093.3|58
1626984600000|2021-07-22 20:10:00|1098.6|1093.6|1098.3|1093.3|1098.8|1093.8|1098.1|1093.1|50
1626984900000|2021-07-22 20:15:00|1098.4|1093.4|1098.5|1093.5|1098.6|1093.6|1098.3|1093.3|36
1626985200000|2021-07-22 20:20:00|1098.4|1093.4|1098.4|1093.4|1098.5|1093.5|1098.3|1093.3|62
1626985500000|2021-07-22 20:25:00|1098.3|1093.3|1098.3|1093.3|1098.4|1093.4|1098.2|1093.2|41
1626985800000|2021-07-22 20:30:00|1098.4|1093.4|1098.1|1093.1|1098.5|1093.5|1097.7|1092.7|41
1626986100000|2021-07-22 20:35:00|1098.2|1093.2|1098.1|1093.1|1098.2|1093.2|1098|1093|52
1626986400000|2021-07-22 20:40:00|1098|1093|1098.3|1093.3|1098.4|1093.4|1098|1093|17
1626986700000|2021-07-22 20:45:00|1098.4|1093.4|1098.3|1093.3|1098.9|1093.9|1098.1|1093.1|56
1626987000000|2021-07-22 20:50:00|1098.2|1093.2|1098.4|1093.4|1098.4|1093.4|1097.9|1092.9|66
1626987300000|2021-07-22 20:55:00|1098.3|1093.3|1098.1|1093.1|1098.4|1093.4|1098.1|1093.1|46
1626991200000|2021-07-22 22:00:00|1098.2|1093.2|1098.8|1093.8|1098.8|1093.8|1098.2|1093.2|7
1626991500000|2021-07-22 22:05:00|1098.7|1093.7|1098.8|1093.8|1098.9|1093.9|1098.6|1093.6|8
1626991800000|2021-07-22 22:10:00|1098.9|1093.9|1099.2|1094.2|1099.2|1094.2|1098.9|1093.9|6
1626992100000|2021-07-22 22:15:00|1099.1|1094.1|1098.6|1093.6|1099.1|1094.1|1098.6|1093.6|10
1626992400000|2021-07-22 22:20:00|1098.9|1093.9|1099.2|1094.2|1099.3|1094.3|1098.9|1093.9|7
1626993000000|2021-07-22 22:30:00|1099.1|1094.1|1099.1|1094.1|1099.4|1094.4|1098.9|1093.9|22
1626993300000|2021-07-22 22:35:00|1099.2|1094.2|1098.9|1093.9|1099.4|1094.4|1098.9|1093.9|15
1626993600000|2021-07-22 22:40:00|1099|1094|1099.2|1094.2|1099.3|1094.3|1098.9|1093.9|23
1626993900000|2021-07-22 22:45:00|1099.3|1094.3|1099|1094|1099.3|1094.3|1099|1094|3
1626994200000|2021-07-22 22:50:00|1099.1|1094.1|1099.5|1094.5|1099.6|1094.6|1099.1|1094.1|7
1626994500000|2021-07-22 22:55:00|1099.3|1094.3|1100.6|1095.6|1101|1096|1099.1|1094.1|22
1626994800000|2021-07-22 23:00:00|1100.5|1095.5|1100.5|1095.5|1100.6|1095.6|1100.4|1095.4|19
1626995100000|2021-07-22 23:05:00|1100.6|1095.6|1100.8|1095.8|1101.1|1096.1|1100.6|1095.6|17
1626995400000|2021-07-22 23:10:00|1100.7|1095.7|1100.9|1095.9|1101|1096|1100.7|1095.7|17
1626995700000|2021-07-22 23:15:00|1100.7|1095.7|1100.5|1095.5|1100.7|1095.7|1100.5|1095.5|25
1626996000000|2021-07-22 23:20:00|1100.4|1095.4|1100.3|1095.3|1100.5|1095.5|1100.3|1095.3|3
1626996300000|2021-07-22 23:25:00|1100.4|1095.4|1100.5|1095.5|1100.5|1095.5|1100.3|1095.3|10
1626996600000|2021-07-22 23:30:00|1100.4|1095.4|1100.4|1095.4|1100.5|1095.5|1100.3|1095.3|25
1626996900000|2021-07-22 23:35:00|1100.5|1095.5|1100.5|1095.5|1100.5|1095.5|1100.5|1095.5|1
1626997200000|2021-07-22 23:40:00|1100.6|1095.6|1100.5|1095.5|1100.6|1095.6|1100.5|1095.5|4
1626997500000|2021-07-22 23:45:00|1100.6|1095.6|1100.4|1095.4|1100.8|1095.8|1100.4|1095.4|21
1626997800000|2021-07-22 23:50:00|1100.5|1095.5|1100.5|1095.5|1100.7|1095.7|1100.4|1095.4|10
1626998100000|2021-07-22 23:55:00|1100.4|1095.4|1099.2|1094.2|1100.6|1095.6|1099.2|1094.2|31
1626998400000|2021-07-23 00:00:00|1099|1094|1099|1094|1099.4|1094.4|1098.9|1093.9|33
1626998700000|2021-07-23 00:05:00|1099.1|1094.1|1099.7|1094.7|1099.9|1094.9|1099.1|1094.1|34
1626999000000|2021-07-23 00:10:00|1099.8|1094.8|1099.7|1094.7|1099.9|1094.9|1099.6|1094.6|37
1626999300000|2021-07-23 00:15:00|1099.9|1094.9|1099.9|1094.9|1099.9|1094.9|1099.7|1094.7|17
1626999600000|2021-07-23 00:20:00|1099.8|1094.8|1099.6|1094.6|1100|1095|1099.6|1094.6|23
1626999900000|2021-07-23 00:25:00|1099.5|1094.5|1099.9|1094.9|1099.9|1094.9|1099.5|1094.5|35
1627000200000|2021-07-23 00:30:00|1100|1095|1100.1|1095.1|1100.2|1095.2|1099.8|1094.8|40
1627000500000|2021-07-23 00:35:00|1100.2|1095.2|1099.6|1094.6|1100.2|1095.2|1099.6|1094.6|43
1627000800000|2021-07-23 00:40:00|1099.5|1094.5|1099.6|1094.6|1099.6|1094.6|1099.3|1094.3|19
1627001100000|2021-07-23 00:45:00|1099.7|1094.7|1100.2|1095.2|1100.2|1095.2|1099.5|1094.5|21
1627001400000|2021-07-23 00:50:00|1100.1|1095.1|1100.3|1095.3|1100.3|1095.3|1100.1|1095.1|23
1627001700000|2021-07-23 00:55:00|1100.2|1095.2|1100.2|1095.2|1100.3|1095.3|1100.1|1095.1|55
1627002000000|2021-07-23 01:00:00|1100.1|1095.1|1101.2|1096.2|1101.8|1096.8|1100|1095|115
1627002300000|2021-07-23 01:05:00|1101.3|1096.3|1101.6|1096.6|1101.6|1096.6|1101.1|1096.1|65
1627002600000|2021-07-23 01:10:00|1101.5|1096.5|1101.1|1096.1|1101.7|1096.7|1101.1|1096.1|37
1627002900000|2021-07-23 01:15:00|1101|1096|1101.3|1096.3|1101.6|1096.6|1101|1096|142
1627003200000|2021-07-23 01:20:00|1101.4|1096.4|1101.1|1096.1|1101.8|1096.8|1101.1|1096.1|37
1627003500000|2021-07-23 01:25:00|1101.2|1096.2|1102.5|1097.5|1102.5|1097.5|1101.2|1096.2|18
1627003800000|2021-07-23 01:30:00|1102.6|1097.6|1101.6|1096.6|1103|1098|1101.5|1096.5|44
1627004100000|2021-07-23 01:35:00|1101.7|1096.7|1101.4|1096.4|1101.9|1096.9|1101.2|1096.2|64
1627004400000|2021-07-23 01:40:00|1101.3|1096.3|1100.4|1095.4|1101.4|1096.4|1100.1|1095.1|71
1627004700000|2021-07-23 01:45:00|1100.3|1095.3|1101.2|1096.2|1101.3|1096.3|1100.2|1095.2|94
1627005000000|2021-07-23 01:50:00|1101.3|1096.3|1101.4|1096.4|1101.9|1096.9|1101.2|1096.2|72
1627005300000|2021-07-23 01:55:00|1101.3|1096.3|1098.9|1093.9|1101.4|1096.4|1098.6|1093.6|49
1627005600000|2021-07-23 02:00:00|1098.8|1093.8|1099.8|1094.8|1099.9|1094.9|1098.8|1093.8|52
1627005900000|2021-07-23 02:05:00|1099.9|1094.9|1098.9|1093.9|1099.9|1094.9|1098.9|1093.9|26
1627006200000|2021-07-23 02:10:00|1098.8|1093.8|1098.8|1093.8|1098.8|1093.8|1097.9|1092.9|60
1627006500000|2021-07-23 02:15:00|1098.3|1093.3|1097.7|1092.7|1098.3|1093.3|1097.4|1092.4|31
1627006800000|2021-07-23 02:20:00|1097.8|1092.8|1098.8|1093.8|1098.8|1093.8|1097.8|1092.8|25
1627007100000|2021-07-23 02:25:00|1098.7|1093.7|1098.3|1093.3|1098.7|1093.7|1098|1093|30
1627007400000|2021-07-23 02:30:00|1098.2|1093.2|1098.9|1093.9|1099.3|1094.3|1098.2|1093.2|56
1627007700000|2021-07-23 02:35:00|1099|1094|1098.3|1093.3|1099|1094|1098.3|1093.3|46
1627008000000|2021-07-23 02:40:00|1098.4|1093.4|1098|1093|1098.4|1093.4|1097.9|1092.9|11
1627008300000|2021-07-23 02:45:00|1097.9|1092.9|1097.9|1092.9|1098|1093|1097.8|1092.8|63
1627008600000|2021-07-23 02:50:00|1098|1093|1098.7|1093.7|1098.7|1093.7|1097.9|1092.9|44
1627008900000|2021-07-23 02:55:00|1098.8|1093.8|1098.6|1093.6|1099.2|1094.2|1098.5|1093.5|26
1627009200000|2021-07-23 03:00:00|1098.8|1093.8|1099.7|1094.7|1099.7|1094.7|1098.7|1093.7|95
1627009500000|2021-07-23 03:05:00|1099.8|1094.8|1099.4|1094.4|1100.3|1095.3|1099.2|1094.2|32
1627009800000|2021-07-23 03:10:00|1099.5|1094.5|1098.9|1093.9|1099.5|1094.5|1098.7|1093.7|50
1627010100000|2021-07-23 03:15:00|1099.1|1094.1|1099.2|1094.2|1099.5|1094.5|1098.9|1093.9|65
1627010400000|2021-07-23 03:20:00|1099.1|1094.1|1098.7|1093.7|1099.2|1094.2|1098.7|1093.7|67
1627010700000|2021-07-23 03:25:00|1098.6|1093.6|1098.4|1093.4|1098.7|1093.7|1098.1|1093.1|42
1627011000000|2021-07-23 03:30:00|1098.3|1093.3|1098.5|1093.5|1098.5|1093.5|1098.1|1093.1|85
1627011300000|2021-07-23 03:35:00|1098.4|1093.4|1098.5|1093.5|1098.6|1093.6|1098.3|1093.3|38
1627011600000|2021-07-23 03:40:00|1098.4|1093.4|1098.3|1093.3|1098.6|1093.6|1098.3|1093.3|14
1627011900000|2021-07-23 03:45:00|1098.4|1093.4|1098.1|1093.1|1098.5|1093.5|1097.9|1092.9|64
1627012200000|2021-07-23 03:50:00|1098|1093|1097.8|1092.8|1098.1|1093.1|1097.7|1092.7|34
1627012500000|2021-07-23 03:55:00|1097.9|1092.9|1097.7|1092.7|1097.9|1092.9|1097.3|1092.3|47
1627012800000|2021-07-23 04:00:00|1097.6|1092.6|1097.4|1092.4|1097.7|1092.7|1097.4|1092.4|17
1627013100000|2021-07-23 04:05:00|1097.3|1092.3|1097.2|1092.2|1097.4|1092.4|1097.1|1092.1|26
1627013400000|2021-07-23 04:10:00|1096.7|1091.7|1096.9|1091.9|1097.1|1092.1|1096.7|1091.7|51
1627013700000|2021-07-23 04:15:00|1096.8|1091.8|1097|1092|1097.2|1092.2|1096.8|1091.8|47
1627014000000|2021-07-23 04:20:00|1097.1|1092.1|1096.9|1091.9|1097.1|1092.1|1096.8|1091.8|65
1627014300000|2021-07-23 04:25:00|1096.8|1091.8|1097|1092|1097|1092|1096.8|1091.8|23
1627014600000|2021-07-23 04:30:00|1096.9|1091.9|1097.8|1092.8|1097.8|1092.8|1096.9|1091.9|11
1627014900000|2021-07-23 04:35:00|1097.7|1092.7|1097.8|1092.8|1097.9|1092.9|1097.7|1092.7|10
1627015200000|2021-07-23 04:40:00|1097.9|1092.9|1097.6|1092.6|1098|1093|1097.6|1092.6|32
1627015500000|2021-07-23 04:45:00|1097.7|1092.7|1097.7|1092.7|1097.9|1092.9|1097.7|1092.7|17
1627015800000|2021-07-23 04:50:00|1097.8|1092.8|1098.5|1093.5|1098.5|1093.5|1097.7|1092.7|26
1627016100000|2021-07-23 04:55:00|1098.4|1093.4|1098|1093|1098.5|1093.5|1098|1093|15
1627016400000|2021-07-23 05:00:00|1098.1|1093.1|1097.8|1092.8|1098.1|1093.1|1097.6|1092.6|38
1627016700000|2021-07-23 05:05:00|1097.7|1092.7|1098|1093|1098.1|1093.1|1097.7|1092.7|22
1627017000000|2021-07-23 05:10:00|1098.1|1093.1|1098.7|1093.7|1098.8|1093.8|1098|1093|57
1627017300000|2021-07-23 05:15:00|1098.8|1093.8|1099|1094|1099.2|1094.2|1098.8|1093.8|57
1627017600000|2021-07-23 05:20:00|1098.6|1093.6|1099.3|1094.3|1099.3|1094.3|1098.5|1093.5|64
1627017900000|2021-07-23 05:25:00|1099.2|1094.2|1098.6|1093.6|1099.2|1094.2|1098.5|1093.5|30
1627018200000|2021-07-23 05:30:00|1098.2|1093.2|1098.9|1093.9|1099.1|1094.1|1098.2|1093.2|33
1627018500000|2021-07-23 05:35:00|1099|1094|1098.7|1093.7|1099.1|1094.1|1098.7|1093.7|30
1627018800000|2021-07-23 05:40:00|1098.8|1093.8|1098.9|1093.9|1098.9|1093.9|1098.6|1093.6|19
1627019100000|2021-07-23 05:45:00|1099|1094|1098.5|1093.5|1099.2|1094.2|1098.5|1093.5|99
1627019400000|2021-07-23 05:50:00|1098.3|1093.3|1097.1|1092.1|1098.3|1093.3|1097|1092|37
1627019700000|2021-07-23 05:55:00|1097|1092|1094.6|1089.6|1097.2|1092.2|1094.6|1089.6|64
1627020000000|2021-07-23 06:00:00|1094.8|1089.8|1095.2|1090.2|1095.2|1090.2|1093.9|1088.9|119
1627020300000|2021-07-23 06:05:00|1095.1|1090.1|1095.9|1090.9|1096.5|1091.5|1094.8|1089.8|143
1627020600000|2021-07-23 06:10:00|1095.8|1090.8|1095.9|1090.9|1096.1|1091.1|1095.5|1090.5|84
1627020900000|2021-07-23 06:15:00|1096|1091|1097.6|1092.6|1097.6|1092.6|1095.9|1090.9|56
1627021200000|2021-07-23 06:20:00|1097.7|1092.7|1097.7|1092.7|1099.1|1094.1|1097.7|1092.7|59
1627021500000|2021-07-23 06:25:00|1097.8|1092.8|1098.6|1093.6|1099|1094|1097.6|1092.6|68
1627021800000|2021-07-23 06:30:00|1098.7|1093.7|1099.3|1094.3|1099.6|1094.6|1098.4|1093.4|64
1627022100000|2021-07-23 06:35:00|1099.4|1094.4|1098.9|1093.9|1099.8|1094.8|1098.9|1093.9|38
1627022400000|2021-07-23 06:40:00|1099|1094|1099|1094|1099.2|1094.2|1098.9|1093.9|51
1627022700000|2021-07-23 06:45:00|1098.9|1093.9|1098.1|1093.1|1098.9|1093.9|1098|1093|55
1627023000000|2021-07-23 06:50:00|1098|1093|1097.5|1092.5|1098.1|1093.1|1097.5|1092.5|35
1627023300000|2021-07-23 06:55:00|1097.6|1092.6|1099|1094|1099.2|1094.2|1097.5|1092.5|81
1627023600000|2021-07-23 07:00:00|1099.3|1094.3|1096.6|1091.6|1100.1|1095.1|1095.8|1090.8|106
1627023900000|2021-07-23 07:05:00|1096.5|1091.5|1095.5|1090.5|1096.6|1091.6|1095.3|1090.3|32
1627024200000|2021-07-23 07:10:00|1095.6|1090.6|1097.3|1092.3|1097.6|1092.6|1095.3|1090.3|211
1627024500000|2021-07-23 07:15:00|1097.1|1092.1|1096.2|1091.2|1097.1|1092.1|1094.7|1089.7|220
1627024800000|2021-07-23 07:20:00|1096.1|1091.1|1094.5|1089.5|1096.8|1091.8|1094|1089|167
1627025100000|2021-07-23 07:25:00|1094.6|1089.6|1094.4|1089.4|1095.9|1090.9|1093.5|1088.5|120
1627025400000|2021-07-23 07:30:00|1094.9|1089.9|1095.9|1090.9|1096.5|1091.5|1094.4|1089.4|214
1627025700000|2021-07-23 07:35:00|1096|1091|1094.1|1089.1|1096|1091|1093.5|1088.5|110
1627026000000|2021-07-23 07:40:00|1092.4|1087.4|1093.5|1088.5|1095.2|1090.2|1091.7|1086.7|163
1627026300000|2021-07-23 07:45:00|1093.6|1088.6|1095.2|1090.2|1095.2|1090.2|1093.2|1088.2|187
1627026600000|2021-07-23 07:50:00|1095.1|1090.1|1094.9|1089.9|1095.7|1090.7|1093.1|1088.1|237
1627026900000|2021-07-23 07:55:00|1095|1090|1095|1090|1095.8|1090.8|1093.8|1088.8|171
1627027200000|2021-07-23 08:00:00|1095.1|1090.1|1093.6|1088.6|1095.4|1090.4|1092.8|1087.8|171
1627027500000|2021-07-23 08:05:00|1093.7|1088.7|1092.8|1087.8|1094.5|1089.5|1092.8|1087.8|219
1627027800000|2021-07-23 08:10:00|1092.4|1087.4|1092.2|1087.2|1093.7|1088.7|1091|1086|155
1627028100000|2021-07-23 08:15:00|1092.3|1087.3|1090.2|1085.2|1092.7|1087.7|1089.5|1084.5|158
1627028400000|2021-07-23 08:20:00|1090.1|1085.1|1088.9|1083.9|1090.1|1085.1|1088.5|1083.5|152
1627028700000|2021-07-23 08:25:00|1088.6|1083.6|1088|1083|1088.7|1083.7|1086.3|1081.3|102
1627029000000|2021-07-23 08:30:00|1087.9|1082.9|1088.4|1083.4|1088.8|1083.8|1087.7|1082.7|88
1627029300000|2021-07-23 08:35:00|1088.3|1083.3|1089.4|1084.4|1089.9|1084.9|1087.1|1082.1|102
1627029600000|2021-07-23 08:40:00|1089.5|1084.5|1089.3|1084.3|1089.5|1084.5|1088.9|1083.9|96
1627029900000|2021-07-23 08:45:00|1089.4|1084.4|1088.4|1083.4|1089.5|1084.5|1088.2|1083.2|82
1627030200000|2021-07-23 08:50:00|1088.3|1083.3|1085.5|1080.5|1088.4|1083.4|1084.8|1079.8|79
1627030500000|2021-07-23 08:55:00|1085.4|1080.4|1087.4|1082.4|1088.1|1083.1|1085.3|1080.3|51
1627030800000|2021-07-23 09:00:00|1087.3|1082.3|1087.9|1082.9|1088.5|1083.5|1086.7|1081.7|101
1627031100000|2021-07-23 09:05:00|1087.8|1082.8|1088.6|1083.6|1089.1|1084.1|1087.8|1082.8|35
1627031400000|2021-07-23 09:10:00|1088.7|1083.7|1089|1084|1089.3|1084.3|1088.6|1083.6|44
1627031700000|2021-07-23 09:15:00|1088.9|1083.9|1089|1084|1089.1|1084.1|1088.7|1083.7|16
1627032000000|2021-07-23 09:20:00|1088.9|1083.9|1087.2|1082.2|1089|1084|1087.2|1082.2|52
1627032300000|2021-07-23 09:25:00|1087|1082|1085.9|1080.9|1087|1082|1085.9|1080.9|59
1627032600000|2021-07-23 09:30:00|1085.6|1080.6|1086.8|1081.8|1087.1|1082.1|1085.6|1080.6|83
1627032900000|2021-07-23 09:35:00|1086.9|1081.9|1087|1082|1087.9|1082.9|1086.7|1081.7|29
1627033200000|2021-07-23 09:40:00|1086.9|1081.9|1086.2|1081.2|1086.9|1081.9|1085.6|1080.6|28
1627033500000|2021-07-23 09:45:00|1086.5|1081.5|1086.5|1081.5|1087|1082|1086.3|1081.3|65
1627033800000|2021-07-23 09:50:00|1086.7|1081.7|1085.9|1080.9|1087.4|1082.4|1085.7|1080.7|72
1627034100000|2021-07-23 09:55:00|1086|1081|1085.5|1080.5|1086.5|1081.5|1085.4|1080.4|83
1627034400000|2021-07-23 10:00:00|1085.4|1080.4|1080.3|1075.3|1085.6|1080.6|1079.4|1074.4|131
1627034700000|2021-07-23 10:05:00|1080.5|1075.5|1079.9|1074.9|1080.7|1075.7|1077.3|1072.3|136
1627035000000|2021-07-23 10:10:00|1080|1075|1080.1|1075.1|1080.6|1075.6|1078.2|1073.2|150
1627035300000|2021-07-23 10:15:00|1080|1075|1080.8|1075.8|1080.8|1075.8|1078.9|1073.9|108
1627035600000|2021-07-23 10:20:00|1080.7|1075.7|1080.7|1075.7|1080.7|1075.7|1079.8|1074.8|97
1627035900000|2021-07-23 10:25:00|1080.6|1075.6|1081.9|1076.9|1082.3|1077.3|1080.5|1075.5|84
1627036200000|2021-07-23 10:30:00|1081.6|1076.6|1082.7|1077.7|1084|1079|1081.6|1076.6|66
1627036500000|2021-07-23 10:35:00|1082.9|1077.9|1083.4|1078.4|1083.6|1078.6|1082|1077|74
1627036800000|2021-07-23 10:40:00|1083|1078|1084|1079|1084|1079|1082.5|1077.5|62
1627037100000|2021-07-23 10:45:00|1083.9|1078.9|1082.2|1077.2|1083.9|1078.9|1081.4|1076.4|110
1627037400000|2021-07-23 10:50:00|1082.3|1077.3|1080.3|1075.3|1082.6|1077.6|1079.7|1074.7|76
1627037700000|2021-07-23 10:55:00|1080.2|1075.2|1081.1|1076.1|1081.2|1076.2|1078.7|1073.7|89
1627038000000|2021-07-23 11:00:00|1081|1076|1081|1076|1081.3|1076.3|1079.8|1074.8|90
1627038300000|2021-07-23 11:05:00|1080.9|1075.9|1082.1|1077.1|1082.1|1077.1|1080.5|1075.5|87
1627038600000|2021-07-23 11:10:00|1082.2|1077.2|1082.1|1077.1|1082.5|1077.5|1081.4|1076.4|107
1627038900000|2021-07-23 11:15:00|1081.8|1076.8|1081.3|1076.3|1082|1077|1081.1|1076.1|56
1627039200000|2021-07-23 11:20:00|1081.2|1076.2|1080.8|1075.8|1081.2|1076.2|1080.6|1075.6|120
1627039500000|2021-07-23 11:25:00|1080.7|1075.7|1078.1|1073.1|1080.7|1075.7|1077.8|1072.8|149
1627039800000|2021-07-23 11:30:00|1078.3|1073.3|1078.8|1073.8|1079.7|1074.7|1076.9|1071.9|178
1627040100000|2021-07-23 11:35:00|1078.9|1073.9|1080.5|1075.5|1080.6|1075.6|1078.7|1073.7|100
1627040400000|2021-07-23 11:40:00|1080.4|1075.4|1080.7|1075.7|1080.7|1075.7|1077.4|1072.4|127
1627040700000|2021-07-23 11:45:00|1081|1076|1081|1076|1081.2|1076.2|1080.1|1075.1|133
1627041000000|2021-07-23 11:50:00|1080.9|1075.9|1082.5|1077.5|1082.5|1077.5|1080.7|1075.7|100
1627041300000|2021-07-23 11:55:00|1082.4|1077.4|1081.3|1076.3|1082.4|1077.4|1081.3|1076.3|82
1627041600000|2021-07-23 12:00:00|1081|1076|1081.4|1076.4|1082.5|1077.5|1080.6|1075.6|142
1627041900000|2021-07-23 12:05:00|1081.3|1076.3|1080.9|1075.9|1081.7|1076.7|1080.7|1075.7|82
1627042200000|2021-07-23 12:10:00|1080.8|1075.8|1080.3|1075.3|1080.8|1075.8|1079.6|1074.6|112
1627042500000|2021-07-23 12:15:00|1080.4|1075.4|1078.4|1073.4|1080.4|1075.4|1077.8|1072.8|129
1627042800000|2021-07-23 12:20:00|1078.3|1073.3|1076.1|1071.1|1078.3|1073.3|1073|1068|220
1627043100000|2021-07-23 12:25:00|1076.4|1071.4|1075.6|1070.6|1078.6|1073.6|1075.2|1070.2|188
1627043400000|2021-07-23 12:30:00|1076|1071|1076.4|1071.4|1078.2|1073.2|1075.7|1070.7|183
1627043700000|2021-07-23 12:35:00|1076.7|1071.7|1076.6|1071.6|1077.8|1072.8|1075.7|1070.7|212
1627044000000|2021-07-23 12:40:00|1076.3|1071.3|1075.5|1070.5|1076.7|1071.7|1074.1|1069.1|162
1627044300000|2021-07-23 12:45:00|1075.3|1070.3|1075.4|1070.4|1076.7|1071.7|1073.8|1068.8|176
1627044600000|2021-07-23 12:50:00|1075.2|1070.2|1076.5|1071.5|1076.7|1071.7|1074.8|1069.8|108
1627044900000|2021-07-23 12:55:00|1076.4|1071.4|1076|1071|1077.3|1072.3|1075.9|1070.9|158
1627045200000|2021-07-23 13:00:00|1076.5|1071.5|1077.7|1072.7|1079.8|1074.8|1075.3|1070.3|276
1627045500000|2021-07-23 13:05:00|1077.6|1072.6|1075.8|1070.8|1077.7|1072.7|1075.5|1070.5|154
1627045800000|2021-07-23 13:10:00|1075.7|1070.7|1073.3|1068.3|1076.1|1071.1|1073|1068|126
1627046100000|2021-07-23 13:15:00|1073.2|1068.2|1074.7|1069.7|1075.4|1070.4|1072.1|1067.1|127
1627046400000|2021-07-23 13:20:00|1075|1070|1076.8|1071.8|1077.5|1072.5|1074.8|1069.8|138
1627046700000|2021-07-23 13:25:00|1076.7|1071.7|1074|1069|1076.8|1071.8|1073.8|1068.8|143
1627047000000|2021-07-23 13:30:00|1074.2|1069.2|1074.2|1069.2|1075.3|1070.3|1073.5|1068.5|351
1627047300000|2021-07-23 13:35:00|1074.1|1069.1|1072.2|1067.2|1074.2|1069.2|1070.8|1065.8|249
1627047600000|2021-07-23 13:40:00|1072|1067|1072.1|1067.1|1072.6|1067.6|1070.9|1065.9|214
1627047900000|2021-07-23 13:45:00|1072.4|1067.4|1071.2|1066.2|1072.4|1067.4|1070.7|1065.7|282
1627048200000|2021-07-23 13:50:00|1071.1|1066.1|1070.7|1065.7|1072.4|1067.4|1069.6|1064.6|318
1627048500000|2021-07-23 13:55:00|1070.8|1065.8|1069.5|1064.5|1071.5|1066.5|1068.2|1063.2|238
1627048800000|2021-07-23 14:00:00|1069.6|1064.6|1069.1|1064.1|1069.9|1064.9|1068.2|1063.2|263
1627049100000|2021-07-23 14:05:00|1069.2|1064.2|1064.9|1059.9|1069.2|1064.2|1064.9|1059.9|182
1627049400000|2021-07-23 14:10:00|1065.3|1060.3|1064.5|1059.5|1065.8|1060.8|1062.7|1057.7|260
1627049700000|2021-07-23 14:15:00|1064.4|1059.4|1059.5|1054.5|1065.9|1060.9|1059|1054|198
1627050000000|2021-07-23 14:20:00|1059.6|1054.6|1060.2|1055.2|1060.9|1055.9|1054.7|1049.7|261
1627050300000|2021-07-23 14:25:00|1060.4|1055.4|1058.9|1053.9|1060.4|1055.4|1057.1|1052.1|194
1627050600000|2021-07-23 14:30:00|1058.8|1053.8|1053.4|1048.4|1058.9|1053.9|1051.4|1046.4|303
1627050900000|2021-07-23 14:35:00|1053.1|1048.1|1055.3|1050.3|1058.7|1053.7|1052.2|1047.2|254
1627051200000|2021-07-23 14:40:00|1055.1|1050.1|1052.4|1047.4|1055.5|1050.5|1051.7|1046.7|243
1627051500000|2021-07-23 14:45:00|1052.3|1047.3|1054|1049|1054.4|1049.4|1048.3|1043.3|220
1627051800000|2021-07-23 14:50:00|1053.9|1048.9|1049.6|1044.6|1054|1049|1049.4|1044.4|231
1627052100000|2021-07-23 14:55:00|1049.5|1044.5|1051.2|1046.2|1051.5|1046.5|1047.5|1042.5|230
1627052400000|2021-07-23 15:00:00|1051.3|1046.3|1055|1050|1055|1050|1047.3|1042.3|230
1627052700000|2021-07-23 15:05:00|1055.1|1050.1|1056.3|1051.3|1058.3|1053.3|1054.2|1049.2|183
1627053000000|2021-07-23 15:10:00|1056.4|1051.4|1056|1051|1057.1|1052.1|1054.1|1049.1|181
1627053300000|2021-07-23 15:15:00|1055.9|1050.9|1062.1|1057.1|1062.4|1057.4|1053.1|1048.1|228
1627053600000|2021-07-23 15:20:00|1062|1057|1062.2|1057.2|1062.7|1057.7|1060.8|1055.8|144
1627053900000|2021-07-23 15:25:00|1062.1|1057.1|1061.7|1056.7|1062.3|1057.3|1059.8|1054.8|118
1627054200000|2021-07-23 15:30:00|1061.6|1056.6|1059.9|1054.9|1061.6|1056.6|1059|1054|420
1627054500000|2021-07-23 15:35:00|1059.8|1054.8|1062.8|1057.8|1063.3|1058.3|1059.2|1054.2|131
1627054800000|2021-07-23 15:40:00|1062.9|1057.9|1062.4|1057.4|1063.7|1058.7|1062.2|1057.2|83
1627055100000|2021-07-23 15:45:00|1062.3|1057.3|1063.4|1058.4|1064.2|1059.2|1062.3|1057.3|97
1627055400000|2021-07-23 15:50:00|1063.3|1058.3|1062.7|1057.7|1063.3|1058.3|1061.9|1056.9|57
1627055700000|2021-07-23 15:55:00|1062.6|1057.6|1062.6|1057.6|1063.8|1058.8|1062.4|1057.4|123
1627056000000|2021-07-23 16:00:00|1062.7|1057.7|1063.9|1058.9|1064.8|1059.8|1061.9|1056.9|213
1627056300000|2021-07-23 16:05:00|1064|1059|1065.2|1060.2|1065.3|1060.3|1063.9|1058.9|118
1627056600000|2021-07-23 16:10:00|1065.3|1060.3|1064.6|1059.6|1065.8|1060.8|1064.4|1059.4|144
1627056900000|2021-07-23 16:15:00|1064.8|1059.8|1063.5|1058.5|1065|1060|1063.1|1058.1|53
1627057200000|2021-07-23 16:20:00|1063.8|1058.8|1065|1060|1065.7|1060.7|1063.8|1058.8|67
1627057500000|2021-07-23 16:25:00|1064.9|1059.9|1065.3|1060.3|1065.7|1060.7|1064.3|1059.3|95
1627057800000|2021-07-23 16:30:00|1065.4|1060.4|1064.5|1059.5|1066.5|1061.5|1064.4|1059.4|120
1627058100000|2021-07-23 16:35:00|1064.7|1059.7|1066.1|1061.1|1066.1|1061.1|1064.6|1059.6|93
1627058400000|2021-07-23 16:40:00|1066.2|1061.2|1066.1|1061.1|1066.6|1061.6|1064.9|1059.9|96
1627058700000|2021-07-23 16:45:00|1066.5|1061.5|1066.6|1061.6|1067.7|1062.7|1065.2|1060.2|143
1627059000000|2021-07-23 16:50:00|1066.5|1061.5|1066.9|1061.9|1067.3|1062.3|1066.4|1061.4|118
1627059300000|2021-07-23 16:55:00|1066.8|1061.8|1068.1|1063.1|1068.5|1063.5|1066.4|1061.4|89
1627059600000|2021-07-23 17:00:00|1068.2|1063.2|1068.4|1063.4|1069.3|1064.3|1065.8|1060.8|237
1627059900000|2021-07-23 17:05:00|1068.5|1063.5|1067.3|1062.3|1069.1|1064.1|1067.3|1062.3|86
1627060200000|2021-07-23 17:10:00|1067.2|1062.2|1067.5|1062.5|1067.8|1062.8|1067|1062|108
1627060500000|2021-07-23 17:15:00|1067.6|1062.6|1066.7|1061.7|1067.6|1062.6|1066.4|1061.4|109
1627060800000|2021-07-23 17:20:00|1066.6|1061.6|1066.2|1061.2|1066.7|1061.7|1065.8|1060.8|99
1627061100000|2021-07-23 17:25:00|1066.3|1061.3|1065.4|1060.4|1066.5|1061.5|1065.3|1060.3|69
1627061400000|2021-07-23 17:30:00|1065.5|1060.5|1066.2|1061.2|1066.3|1061.3|1065.5|1060.5|72
1627061700000|2021-07-23 17:35:00|1066.1|1061.1|1066.9|1061.9|1067.1|1062.1|1066|1061|66
1627062000000|2021-07-23 17:40:00|1066.1|1061.1|1065.3|1060.3|1066.4|1061.4|1065.1|1060.1|96
1627062300000|2021-07-23 17:45:00|1065.5|1060.5|1065.2|1060.2|1065.6|1060.6|1065.1|1060.1|109
1627062600000|2021-07-23 17:50:00|1065.4|1060.4|1065.3|1060.3|1065.9|1060.9|1064.9|1059.9|71
1627062900000|2021-07-23 17:55:00|1065.2|1060.2|1065.5|1060.5|1066|1061|1065.2|1060.2|43
1627063200000|2021-07-23 18:00:00|1065.7|1060.7|1066.3|1061.3|1067.1|1062.1|1065.2|1060.2|79
1627063500000|2021-07-23 18:05:00|1066.4|1061.4|1066.6|1061.6|1067|1062|1066.4|1061.4|59
1627063800000|2021-07-23 18:10:00|1066.8|1061.8|1066.6|1061.6|1067.1|1062.1|1066.6|1061.6|96
1627064100000|2021-07-23 18:15:00|1066.5|1061.5|1066.8|1061.8|1067|1062|1066.2|1061.2|88
1627064400000|2021-07-23 18:20:00|1066.9|1061.9|1066.5|1061.5|1067.2|1062.2|1066.3|1061.3|80
1627064700000|2021-07-23 18:25:00|1066.4|1061.4|1066.2|1061.2|1066.6|1061.6|1066.1|1061.1|97
1627065000000|2021-07-23 18:30:00|1066.1|1061.1|1065.1|1060.1|1066.4|1061.4|1065|1060|91
1627065300000|2021-07-23 18:35:00|1065|1060|1064.6|1059.6|1065.2|1060.2|1064.2|1059.2|156
1627065600000|2021-07-23 18:40:00|1064.7|1059.7|1065.7|1060.7|1065.7|1060.7|1064.7|1059.7|42
1627065900000|2021-07-23 18:45:00|1065.5|1060.5|1065.3|1060.3|1065.6|1060.6|1065.3|1060.3|15
1627066200000|2021-07-23 18:50:00|1065.8|1060.8|1065|1060|1066|1061|1065|1060|21
1627066500000|2021-07-23 18:55:00|1065.3|1060.3|1066|1061|1066.1|1061.1|1065.2|1060.2|53
1627066800000|2021-07-23 19:00:00|1066.1|1061.1|1065.9|1060.9|1066.2|1061.2|1065.6|1060.6|97
1627067100000|2021-07-23 19:05:00|1066|1061|1066.4|1061.4|1066.4|1061.4|1065.8|1060.8|60
1627067400000|2021-07-23 19:10:00|1066.3|1061.3|1066.2|1061.2|1066.6|1061.6|1066|1061|111
1627067700000|2021-07-23 19:15:00|1066.1|1061.1|1066.7|1061.7|1066.7|1061.7|1066|1061|107
1627068000000|2021-07-23 19:20:00|1066.6|1061.6|1067.1|1062.1|1067.2|1062.2|1066.6|1061.6|91
1627068300000|2021-07-23 19:25:00|1067|1062|1067.4|1062.4|1067.4|1062.4|1066.9|1061.9|52
1627068600000|2021-07-23 19:30:00|1067.3|1062.3|1067.3|1062.3|1067.4|1062.4|1067|1062|99
1627068900000|2021-07-23 19:35:00|1067.2|1062.2|1067.6|1062.6|1067.6|1062.6|1067.2|1062.2|115
1627069200000|2021-07-23 19:40:00|1067.5|1062.5|1067.5|1062.5|1067.8|1062.8|1067.2|1062.2|153
1627069500000|2021-07-23 19:45:00|1067.4|1062.4|1067.7|1062.7|1067.7|1062.7|1067.4|1062.4|94
1627069800000|2021-07-23 19:50:00|1067.6|1062.6|1067.4|1062.4|1068|1063|1067.2|1062.2|118
1627070100000|2021-07-23 19:55:00|1067.3|1062.3|1066.6|1061.6|1067.6|1062.6|1066.6|1061.6|126
1627070400000|2021-07-23 20:00:00|1066.5|1061.5|1067.5|1062.5|1067.5|1062.5|1066.4|1061.4|62
1627070700000|2021-07-23 20:05:00|1067.4|1062.4|1067.4|1062.4|1067.4|1062.4|1067.3|1062.3|7
1627071000000|2021-07-23 20:10:00|1067.5|1062.5|1067.5|1062.5|1067.5|1062.5|1067.4|1062.4|7
1627071300000|2021-07-23 20:15:00|1067.4|1062.4|1067.4|1062.4|1067.5|1062.5|1067.3|1062.3|7
1627071600000|2021-07-23 20:20:00|1067.5|1062.5|1067.7|1062.7|1067.7|1062.7|1067.5|1062.5|3
1627071900000|2021-07-23 20:25:00|1067.9|1062.9|1067|1062|1068|1063|1067|1062|11
1627072200000|2021-07-23 20:30:00|1066.9|1061.9|1067|1062|1067.2|1062.2|1066.5|1061.5|24
1627072500000|2021-07-23 20:35:00|1067.2|1062.2|1067|1062|1067.2|1062.2|1066.8|1061.8|20
1627072800000|2021-07-23 20:40:00|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.8|1061.8|3
1627073100000|2021-07-23 20:45:00|1066.3|1061.3|1065.4|1060.4|1066.4|1061.4|1065.1|1060.1|34
1627073400000|2021-07-23 20:50:00|1065.5|1060.5|1066.2|1061.2|1066.2|1061.2|1065.5|1060.5|14
1627073700000|2021-07-23 20:55:00|1066.4|1061.4|1066.5|1061.5|1066.6|1061.6|1065.2|1060.2|21
1627250400000|2021-07-25 22:00:00|1067.1|1062.1|1068|1063|1068.2|1063.2|1066.4|1061.4|28
1627250700000|2021-07-25 22:05:00|1068.1|1063.1|1067.9|1062.9|1068.9|1063.9|1067.1|1062.1|38
1627251000000|2021-07-25 22:10:00|1068|1063|1067.9|1062.9|1068.1|1063.1|1067.9|1062.9|20
1627251300000|2021-07-25 22:15:00|1067.8|1062.8|1066.8|1061.8|1067.8|1062.8|1066.6|1061.6|12
1627251600000|2021-07-25 22:20:00|1066.7|1061.7|1067|1062|1067.1|1062.1|1066.6|1061.6|19
1627251900000|2021-07-25 22:25:00|1067.3|1062.3|1067.1|1062.1|1067.3|1062.3|1067.1|1062.1|6
1627252200000|2021-07-25 22:30:00|1067.2|1062.2|1066.5|1061.5|1067.2|1062.2|1066.2|1061.2|23
1627252500000|2021-07-25 22:35:00|1066.4|1061.4|1066.3|1061.3|1066.8|1061.8|1066.1|1061.1|21
1627252800000|2021-07-25 22:40:00|1066.5|1061.5|1066.8|1061.8|1067.2|1062.2|1066.5|1061.5|25
1627253100000|2021-07-25 22:45:00|1066.9|1061.9|1067|1062|1067|1062|1066.7|1061.7|6
1627253400000|2021-07-25 22:50:00|1066.9|1061.9|1066.7|1061.7|1067|1062|1066.6|1061.6|11
1627253700000|2021-07-25 22:55:00|1066.6|1061.6|1067|1062|1067|1062|1066.6|1061.6|12
1627254000000|2021-07-25 23:00:00|1066.9|1061.9|1066.7|1061.7|1067|1062|1066.7|1061.7|17
1627254300000|2021-07-25 23:05:00|1066.8|1061.8|1066.8|1061.8|1066.9|1061.9|1066.7|1061.7|16
1627254600000|2021-07-25 23:10:00|1066.9|1061.9|1066.8|1061.8|1066.9|1061.9|1066.8|1061.8|2
1627254900000|2021-07-25 23:15:00|1066.9|1061.9|1066.9|1061.9|1066.9|1061.9|1066.8|1061.8|5
1627255200000|2021-07-25 23:20:00|1066.8|1061.8|1066.6|1061.6|1066.9|1061.9|1066.5|1061.5|10
1627255500000|2021-07-25 23:25:00|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1066.7|1061.7|1
1627255800000|2021-07-25 23:30:00|1066.6|1061.6|1066.9|1061.9|1066.9|1061.9|1066.6|1061.6|6
1627256100000|2021-07-25 23:35:00|1066.8|1061.8|1067|1062|1067|1062|1066.8|1061.8|15
1627256400000|2021-07-25 23:40:00|1067.1|1062.1|1067.5|1062.5|1067.5|1062.5|1066.9|1061.9|46
1627256700000|2021-07-25 23:45:00|1067.3|1062.3|1068.2|1063.2|1068.3|1063.3|1067|1062|28
1627257000000|2021-07-25 23:50:00|1068.4|1063.4|1070.2|1065.2|1070.4|1065.4|1068.4|1063.4|68
1627257300000|2021-07-25 23:55:00|1070.3|1065.3|1068.7|1063.7|1070.6|1065.6|1068.7|1063.7|53
1627257600000|2021-07-26 00:00:00|1068.6|1063.6|1068.5|1063.5|1068.7|1063.7|1067.8|1062.8|45
1627257900000|2021-07-26 00:05:00|1068.6|1063.6|1068.3|1063.3|1068.6|1063.6|1067.6|1062.6|50
1627258200000|2021-07-26 00:10:00|1068.2|1063.2|1068.2|1063.2|1068.2|1063.2|1068.1|1063.1|11
1627258500000|2021-07-26 00:15:00|1068.3|1063.3|1067.5|1062.5|1068.3|1063.3|1067.4|1062.4|36
1627258800000|2021-07-26 00:20:00|1067.4|1062.4|1067.6|1062.6|1067.6|1062.6|1066.8|1061.8|54
1627259100000|2021-07-26 00:25:00|1067.7|1062.7|1067.3|1062.3|1067.9|1062.9|1066.9|1061.9|67
1627259400000|2021-07-26 00:30:00|1067.2|1062.2|1067.1|1062.1|1067.7|1062.7|1067.1|1062.1|66
1627259700000|2021-07-26 00:35:00|1067.2|1062.2|1067.1|1062.1|1067.3|1062.3|1066.4|1061.4|65
1627260000000|2021-07-26 00:40:00|1067|1062|1066.9|1061.9|1067.1|1062.1|1066.8|1061.8|43
1627260300000|2021-07-26 00:45:00|1067|1062|1067.8|1062.8|1067.9|1062.9|1066.6|1061.6|79
1627260600000|2021-07-26 00:50:00|1067.6|1062.6|1067.5|1062.5|1068.1|1063.1|1067.3|1062.3|64
1627260900000|2021-07-26 00:55:00|1067.4|1062.4|1068.1|1063.1|1068.2|1063.2|1067.1|1062.1|54
1627261200000|2021-07-26 01:00:00|1067.8|1062.8|1067.6|1062.6|1068|1063|1067.1|1062.1|106
1627261500000|2021-07-26 01:05:00|1067.8|1062.8|1068|1063|1068.8|1063.8|1067.7|1062.7|85
1627261800000|2021-07-26 01:10:00|1067.9|1062.9|1066.5|1061.5|1068.1|1063.1|1066.3|1061.3|76
1627262100000|2021-07-26 01:15:00|1066.4|1061.4|1068|1063|1068.1|1063.1|1066.2|1061.2|127
1627262400000|2021-07-26 01:20:00|1068.1|1063.1|1068.6|1063.6|1069.1|1064.1|1068|1063|98
1627262700000|2021-07-26 01:25:00|1068.5|1063.5|1070.1|1065.1|1070.2|1065.2|1068.4|1063.4|74
1627263000000|2021-07-26 01:30:00|1070.2|1065.2|1069.7|1064.7|1070.2|1065.2|1068.3|1063.3|103
1627263300000|2021-07-26 01:35:00|1069.6|1064.6|1069.7|1064.7|1070.2|1065.2|1069.5|1064.5|80
1627263600000|2021-07-26 01:40:00|1069.6|1064.6|1070.3|1065.3|1070.3|1065.3|1069.6|1064.6|91
1627263900000|2021-07-26 01:45:00|1070.1|1065.1|1070|1065|1070.3|1065.3|1069.8|1064.8|106
1627264200000|2021-07-26 01:50:00|1069.9|1064.9|1069.8|1064.8|1070.5|1065.5|1069.8|1064.8|105
1627264500000|2021-07-26 01:55:00|1069.9|1064.9|1070|1065|1070.3|1065.3|1069.9|1064.9|73
1627264800000|2021-07-26 02:00:00|1070.1|1065.1|1070.2|1065.2|1070.5|1065.5|1070|1065|151
1627265100000|2021-07-26 02:05:00|1070.1|1065.1|1070.4|1065.4|1070.6|1065.6|1070.1|1065.1|75
1627265400000|2021-07-26 02:10:00|1070.3|1065.3|1068.9|1063.9|1070.5|1065.5|1068.7|1063.7|52
1627265700000|2021-07-26 02:15:00|1069|1064|1068.6|1063.6|1069.6|1064.6|1068.3|1063.3|75
1627266000000|2021-07-26 02:20:00|1068.5|1063.5|1069|1064|1069.7|1064.7|1068.5|1063.5|82
1627266300000|2021-07-26 02:25:00|1068.9|1063.9|1069.6|1064.6|1069.8|1064.8|1068.9|1063.9|72
1627266600000|2021-07-26 02:30:00|1069.7|1064.7|1070.1|1065.1|1070.2|1065.2|1069.3|1064.3|72
1627266900000|2021-07-26 02:35:00|1070.2|1065.2|1070.2|1065.2|1070.5|1065.5|1069.8|1064.8|73
1627267200000|2021-07-26 02:40:00|1070.4|1065.4|1069.7|1064.7|1070.4|1065.4|1069.6|1064.6|59
1627267500000|2021-07-26 02:45:00|1069.8|1064.8|1069.6|1064.6|1070|1065|1069.4|1064.4|293
1627267800000|2021-07-26 02:50:00|1069.5|1064.5|1069.2|1064.2|1069.9|1064.9|1069.2|1064.2|49
1627268100000|2021-07-26 02:55:00|1069.1|1064.1|1068|1063|1069.8|1064.8|1067.9|1062.9|53
1627268400000|2021-07-26 03:00:00|1067.9|1062.9|1068.1|1063.1|1068.1|1063.1|1067.2|1062.2|128
1627268700000|2021-07-26 03:05:00|1068|1063|1067.8|1062.8|1068|1063|1067.4|1062.4|28
1627269000000|2021-07-26 03:10:00|1067.7|1062.7|1067.9|1062.9|1068.1|1063.1|1067.3|1062.3|71
1627269300000|2021-07-26 03:15:00|1068|1063|1068.5|1063.5|1068.6|1063.6|1067.9|1062.9|29
1627269600000|2021-07-26 03:20:00|1068.6|1063.6|1068.7|1063.7|1069.1|1064.1|1068.5|1063.5|26
1627269900000|2021-07-26 03:25:00|1068.8|1063.8|1069.4|1064.4|1069.5|1064.5|1068.5|1063.5|45
1627270200000|2021-07-26 03:30:00|1069.3|1064.3|1070.7|1065.7|1070.7|1065.7|1069.3|1064.3|42
1627270500000|2021-07-26 03:35:00|1070.5|1065.5|1068.4|1063.4|1070.5|1065.5|1068.3|1063.3|34
1627270800000|2021-07-26 03:40:00|1068.3|1063.3|1068.9|1063.9|1069.2|1064.2|1068.3|1063.3|41
1627271100000|2021-07-26 03:45:00|1069|1064|1068.8|1063.8|1069.2|1064.2|1068.6|1063.6|24
1627271400000|2021-07-26 03:50:00|1068.7|1063.7|1068.7|1063.7|1068.8|1063.8|1068.6|1063.6|39
1627271700000|2021-07-26 03:55:00|1068.8|1063.8|1069|1064|1069.1|1064.1|1068.7|1063.7|36
1627272000000|2021-07-26 04:00:00|1069.1|1064.1|1069.2|1064.2|1069.4|1064.4|1068.9|1063.9|39
1627272300000|2021-07-26 04:05:00|1069.3|1064.3|1069.3|1064.3|1069.4|1064.4|1069.1|1064.1|39
1627272600000|2021-07-26 04:10:00|1069.2|1064.2|1069.3|1064.3|1069.4|1064.4|1068.9|1063.9|39
1627272900000|2021-07-26 04:15:00|1069.2|1064.2|1069|1064|1069.3|1064.3|1068.9|1063.9|31
1627273200000|2021-07-26 04:20:00|1068.9|1063.9|1068.7|1063.7|1069|1064|1068.5|1063.5|17
1627273500000|2021-07-26 04:25:00|1068.8|1063.8|1068.5|1063.5|1068.8|1063.8|1068.4|1063.4|37
1627273800000|2021-07-26 04:30:00|1068.6|1063.6|1068.7|1063.7|1068.8|1063.8|1068.5|1063.5|36
1627274100000|2021-07-26 04:35:00|1068.6|1063.6|1068.6|1063.6|1068.7|1063.7|1067.9|1062.9|33
1627274400000|2021-07-26 04:40:00|1068.5|1063.5|1068.5|1063.5|1068.6|1063.6|1068.3|1063.3|41
1627274700000|2021-07-26 04:45:00|1068.4|1063.4|1068.6|1063.6|1068.6|1063.6|1068.3|1063.3|36
1627275000000|2021-07-26 04:50:00|1068.5|1063.5|1068.4|1063.4|1068.6|1063.6|1068.4|1063.4|42
1627275300000|2021-07-26 04:55:00|1068.5|1063.5|1068.3|1063.3|1068.6|1063.6|1068.3|1063.3|20
1627275600000|2021-07-26 05:00:00|1068.2|1063.2|1067.9|1062.9|1068.3|1063.3|1067.9|1062.9|39
1627275900000|2021-07-26 05:05:00|1067.8|1062.8|1067.3|1062.3|1067.8|1062.8|1066.8|1061.8|39
1627276200000|2021-07-26 05:10:00|1067.2|1062.2|1066.9|1061.9|1067.3|1062.3|1066.9|1061.9|28
1627276500000|2021-07-26 05:15:00|1067|1062|1067.4|1062.4|1067.6|1062.6|1066.8|1061.8|66
1627276800000|2021-07-26 05:20:00|1067.5|1062.5|1067.1|1062.1|1067.6|1062.6|1067.1|1062.1|65
1627277100000|2021-07-26 05:25:00|1067.2|1062.2|1067|1062|1067.6|1062.6|1066.8|1061.8|51
1627277400000|2021-07-26 05:30:00|1066.9|1061.9|1069.2|1064.2|1069.2|1064.2|1066.2|1061.2|198
1627277700000|2021-07-26 05:35:00|1069.1|1064.1|1068.1|1063.1|1069.1|1064.1|1068|1063|76
1627278000000|2021-07-26 05:40:00|1068.3|1063.3|1067.8|1062.8|1068.3|1063.3|1067.7|1062.7|36
1627278300000|2021-07-26 05:45:00|1067.7|1062.7|1068.7|1063.7|1068.8|1063.8|1067.6|1062.6|61
1627278600000|2021-07-26 05:50:00|1068.6|1063.6|1068.7|1063.7|1068.9|1063.9|1068.5|1063.5|64
1627278900000|2021-07-26 05:55:00|1068.6|1063.6|1068.1|1063.1|1068.7|1063.7|1068|1063|42
1627279200000|2021-07-26 06:00:00|1068|1063|1067.3|1062.3|1068.2|1063.2|1067.1|1062.1|168
1627279500000|2021-07-26 06:05:00|1067.4|1062.4|1066.6|1061.6|1067.4|1062.4|1066.4|1061.4|59
1627279800000|2021-07-26 06:10:00|1066.5|1061.5|1066.7|1061.7|1066.9|1061.9|1066.5|1061.5|95
1627280100000|2021-07-26 06:15:00|1066.8|1061.8|1065.2|1060.2|1067.5|1062.5|1065.1|1060.1|150
1627280400000|2021-07-26 06:20:00|1065.3|1060.3|1066|1061|1066.1|1061.1|1065|1060|82
1627280700000|2021-07-26 06:25:00|1066.1|1061.1|1065.9|1060.9|1066.3|1061.3|1065.8|1060.8|41
1627281000000|2021-07-26 06:30:00|1066.5|1061.5|1068.1|1063.1|1068.4|1063.4|1066.5|1061.5|38
1627281300000|2021-07-26 06:35:00|1068|1063|1067.7|1062.7|1068.1|1063.1|1067.5|1062.5|28
1627281600000|2021-07-26 06:40:00|1067.8|1062.8|1068.2|1063.2|1068.5|1063.5|1067.8|1062.8|36
1627281900000|2021-07-26 06:45:00|1068.1|1063.1|1068.4|1063.4|1068.6|1063.6|1067.6|1062.6|45
1627282200000|2021-07-26 06:50:00|1068.5|1063.5|1068.6|1063.6|1068.7|1063.7|1068.3|1063.3|70
1627282500000|2021-07-26 06:55:00|1068.7|1063.7|1068.3|1063.3|1069|1064|1068.1|1063.1|60
1627282800000|2021-07-26 07:00:00|1068.5|1063.5|1069.7|1064.7|1070.7|1065.7|1068.4|1063.4|145
1627283100000|2021-07-26 07:05:00|1069.8|1064.8|1069.2|1064.2|1070.2|1065.2|1068.2|1063.2|144
1627283400000|2021-07-26 07:10:00|1069.1|1064.1|1068.4|1063.4|1069.5|1064.5|1068|1063|105
1627283700000|2021-07-26 07:15:00|1068.5|1063.5|1067.8|1062.8|1068.8|1063.8|1067.7|1062.7|81
1627284000000|2021-07-26 07:20:00|1068.1|1063.1|1068.7|1063.7|1068.7|1063.7|1067.3|1062.3|101
1627284300000|2021-07-26 07:25:00|1068.6|1063.6|1068.8|1063.8|1069.6|1064.6|1068|1063|98
1627284600000|2021-07-26 07:30:00|1068.9|1063.9|1069|1064|1069.7|1064.7|1068.8|1063.8|123
1627284900000|2021-07-26 07:35:00|1069.2|1064.2|1068.4|1063.4|1069.2|1064.2|1068.2|1063.2|133
1627285200000|2021-07-26 07:40:00|1068.3|1063.3|1069.7|1064.7|1069.7|1064.7|1068.3|1063.3|58
1627285500000|2021-07-26 07:45:00|1069.6|1064.6|1068.3|1063.3|1069.6|1064.6|1068|1063|46
1627285800000|2021-07-26 07:50:00|1068.5|1063.5|1065.5|1060.5|1068.5|1063.5|1065.1|1060.1|120
1627286100000|2021-07-26 07:55:00|1065.6|1060.6|1063.5|1058.5|1066.7|1061.7|1063.2|1058.2|151
1627286400000|2021-07-26 08:00:00|1063.4|1058.4|1063|1058|1063.5|1058.5|1061.8|1056.8|107
1627286700000|2021-07-26 08:05:00|1063.1|1058.1|1061.7|1056.7|1063.1|1058.1|1061.7|1056.7|142
1627287000000|2021-07-26 08:10:00|1061.8|1056.8|1062.3|1057.3|1062.7|1057.7|1061.3|1056.3|123
1627287300000|2021-07-26 08:15:00|1062|1057|1063.2|1058.2|1063.3|1058.3|1061.4|1056.4|161
1627287600000|2021-07-26 08:20:00|1063.3|1058.3|1063.8|1058.8|1064.6|1059.6|1063.2|1058.2|114
1627287900000|2021-07-26 08:25:00|1063.6|1058.6|1063.3|1058.3|1064.1|1059.1|1062.8|1057.8|62
1627288200000|2021-07-26 08:30:00|1063.2|1058.2|1064.3|1059.3|1064.3|1059.3|1062.4|1057.4|125
1627288500000|2021-07-26 08:35:00|1064.2|1059.2|1064|1059|1065.3|1060.3|1063.8|1058.8|121
1627288800000|2021-07-26 08:40:00|1064.1|1059.1|1064.4|1059.4|1064.8|1059.8|1063.9|1058.9|100
1627289100000|2021-07-26 08:45:00|1064.5|1059.5|1065|1060|1065.6|1060.6|1064.4|1059.4|108
1627289400000|2021-07-26 08:50:00|1065.1|1060.1|1064.8|1059.8|1065.6|1060.6|1064.5|1059.5|52
1627289700000|2021-07-26 08:55:00|1064.9|1059.9|1063.6|1058.6|1065.3|1060.3|1063.5|1058.5|71
1627290000000|2021-07-26 09:00:00|1063.2|1058.2|1063.6|1058.6|1064|1059|1062.5|1057.5|114
1627290300000|2021-07-26 09:05:00|1063.7|1058.7|1065.5|1060.5|1065.5|1060.5|1063.7|1058.7|81
1627290600000|2021-07-26 09:10:00|1065.3|1060.3|1064.9|1059.9|1065.3|1060.3|1064.5|1059.5|91
1627290900000|2021-07-26 09:15:00|1065|1060|1064.7|1059.7|1065.6|1060.6|1064.6|1059.6|98
1627291200000|2021-07-26 09:20:00|1065|1060|1065.9|1060.9|1066.2|1061.2|1064.3|1059.3|85
1627291500000|2021-07-26 09:25:00|1066|1061|1066.6|1061.6|1066.6|1061.6|1065.8|1060.8|133
1627291800000|2021-07-26 09:30:00|1066.5|1061.5|1066.8|1061.8|1066.9|1061.9|1066.2|1061.2|99
1627292100000|2021-07-26 09:35:00|1067.1|1062.1|1066.9|1061.9|1067.5|1062.5|1066.6|1061.6|101
1627292400000|2021-07-26 09:40:00|1066.8|1061.8|1066.5|1061.5|1067.1|1062.1|1066.4|1061.4|40
1627292700000|2021-07-26 09:45:00|1066.4|1061.4|1068.3|1063.3|1068.5|1063.5|1065.8|1060.8|76
1627293000000|2021-07-26 09:50:00|1068|1063|1069.4|1064.4|1069.6|1064.6|1068|1063|76
1627293300000|2021-07-26 09:55:00|1069.5|1064.5|1070.2|1065.2|1070.2|1065.2|1069.4|1064.4|67
1627293600000|2021-07-26 10:00:00|1070.3|1065.3|1073.8|1068.8|1073.9|1068.9|1070.2|1065.2|119
1627293900000|2021-07-26 10:05:00|1074|1069|1073.2|1068.2|1074.5|1069.5|1073.2|1068.2|117
1627294200000|2021-07-26 10:10:00|1073.1|1068.1|1072.2|1067.2|1073.1|1068.1|1071.9|1066.9|71
1627294500000|2021-07-26 10:15:00|1072.1|1067.1|1070.8|1065.8|1072.2|1067.2|1070.5|1065.5|104
1627294800000|2021-07-26 10:20:00|1070.5|1065.5|1071.3|1066.3|1071.4|1066.4|1070.5|1065.5|70
1627295100000|2021-07-26 10:25:00|1071.2|1066.2|1070.7|1065.7|1071.3|1066.3|1070.5|1065.5|61
1627295400000|2021-07-26 10:30:00|1070.8|1065.8|1070.9|1065.9|1071.3|1066.3|1070.8|1065.8|43
1627295700000|2021-07-26 10:35:00|1070.8|1065.8|1070.8|1065.8|1071.5|1066.5|1070.2|1065.2|86
1627296000000|2021-07-26 10:40:00|1070.7|1065.7|1072|1067|1072.6|1067.6|1070.4|1065.4|52
1627296300000|2021-07-26 10:45:00|1072.1|1067.1|1071.9|1066.9|1072.2|1067.2|1071.3|1066.3|72
1627296600000|2021-07-26 10:50:00|1071.8|1066.8|1070.3|1065.3|1072.1|1067.1|1070.3|1065.3|59
1627296900000|2021-07-26 10:55:00|1070.2|1065.2|1071.3|1066.3|1071.6|1066.6|1070.1|1065.1|42
1627297200000|2021-07-26 11:00:00|1071.5|1066.5|1071.9|1066.9|1072|1067|1071.3|1066.3|62
1627297500000|2021-07-26 11:05:00|1072.1|1067.1|1072.3|1067.3|1072.5|1067.5|1071.8|1066.8|49
1627297800000|2021-07-26 11:10:00|1072.4|1067.4|1074.2|1069.2|1074.3|1069.3|1071.9|1066.9|57
1627298100000|2021-07-26 11:15:00|1074.1|1069.1|1074.6|1069.6|1075.2|1070.2|1074|1069|72
1627298400000|2021-07-26 11:20:00|1074.7|1069.7|1074.1|1069.1|1074.7|1069.7|1073.5|1068.5|68
1627298700000|2021-07-26 11:25:00|1074.2|1069.2|1073.7|1068.7|1074.2|1069.2|1073.1|1068.1|89
1627299000000|2021-07-26 11:30:00|1073.8|1068.8|1073.6|1068.6|1074|1069|1073.5|1068.5|77
1627299300000|2021-07-26 11:35:00|1073.7|1068.7|1073.5|1068.5|1074.4|1069.4|1073.5|1068.5|87
1627299600000|2021-07-26 11:40:00|1073.6|1068.6|1071.1|1066.1|1074.8|1069.8|1071.1|1066.1|74
1627299900000|2021-07-26 11:45:00|1071|1066|1070.3|1065.3|1071.5|1066.5|1069.9|1064.9|125
1627300200000|2021-07-26 11:50:00|1070.2|1065.2|1069.9|1064.9|1070.4|1065.4|1068.8|1063.8|54
1627300500000|2021-07-26 11:55:00|1069.7|1064.7|1069.2|1064.2|1070|1065|1068.8|1063.8|76
1627300800000|2021-07-26 12:00:00|1069.6|1064.6|1071.2|1066.2|1071.8|1066.8|1069.6|1064.6|139
1627301100000|2021-07-26 12:05:00|1071.4|1066.4|1069.9|1064.9|1071.8|1066.8|1069.3|1064.3|94
1627301400000|2021-07-26 12:10:00|1070|1065|1070.8|1065.8|1071|1066|1069.2|1064.2|144
1627301700000|2021-07-26 12:15:00|1070.9|1065.9|1070.1|1065.1|1071.3|1066.3|1069.9|1064.9|146
1627302000000|2021-07-26 12:20:00|1070.2|1065.2|1069.9|1064.9|1070.5|1065.5|1067.6|1062.6|141
1627302300000|2021-07-26 12:25:00|1070|1065|1071.1|1066.1|1071.1|1066.1|1069.5|1064.5|179
1627302600000|2021-07-26 12:30:00|1071.2|1066.2|1067.1|1062.1|1071.6|1066.6|1066.7|1061.7|175
1627302900000|2021-07-26 12:35:00|1067|1062|1063.5|1058.5|1067.1|1062.1|1063.2|1058.2|134
1627303200000|2021-07-26 12:40:00|1063.3|1058.3|1066.2|1061.2|1066.6|1061.6|1063.2|1058.2|115
1627303500000|2021-07-26 12:45:00|1066.5|1061.5|1066.3|1061.3|1066.7|1061.7|1065.4|1060.4|144
1627303800000|2021-07-26 12:50:00|1066.5|1061.5|1063.5|1058.5|1066.8|1061.8|1063.3|1058.3|141
1627304100000|2021-07-26 12:55:00|1063.6|1058.6|1068.8|1063.8|1068.8|1063.8|1063.4|1058.4|139
1627304400000|2021-07-26 13:00:00|1068.9|1063.9|1073.8|1068.8|1074.3|1069.3|1068.8|1063.8|242
1627304700000|2021-07-26 13:05:00|1074|1069|1072.8|1067.8|1075.3|1070.3|1071.8|1066.8|242
1627305000000|2021-07-26 13:10:00|1072.7|1067.7|1068.5|1063.5|1073.4|1068.4|1066.7|1061.7|188
1627305300000|2021-07-26 13:15:00|1068.6|1063.6|1067.1|1062.1|1069|1064|1066.9|1061.9|196
1627305600000|2021-07-26 13:20:00|1067|1062|1069.4|1064.4|1069.7|1064.7|1065.1|1060.1|250
1627305900000|2021-07-26 13:25:00|1069.5|1064.5|1069.9|1064.9|1070.6|1065.6|1069.2|1064.2|94
1627306200000|2021-07-26 13:30:00|1070|1065|1073.6|1068.6|1074.4|1069.4|1068.9|1063.9|307
1627306500000|2021-07-26 13:35:00|1073.5|1068.5|1075.2|1070.2|1075.8|1070.8|1073.5|1068.5|204
1627306800000|2021-07-26 13:40:00|1075.3|1070.3|1075.9|1070.9|1076.5|1071.5|1074.3|1069.3|195
1627307100000|2021-07-26 13:45:00|1075.7|1070.7|1075.5|1070.5|1075.8|1070.8|1074.7|1069.7|187
1627307400000|2021-07-26 13:50:00|1075.3|1070.3|1077.2|1072.2|1077.8|1072.8|1074.8|1069.8|185
1627307700000|2021-07-26 13:55:00|1077.3|1072.3|1076|1071|1077.3|1072.3|1074.1|1069.1|153
1627308000000|2021-07-26 14:00:00|1075.5|1070.5|1079|1074|1079.6|1074.6|1075|1070|310
1627308300000|2021-07-26 14:05:00|1079.1|1074.1|1078.4|1073.4|1079.6|1074.6|1075.2|1070.2|371
1627308600000|2021-07-26 14:10:00|1078.5|1073.5|1076|1071|1078.9|1073.9|1076|1071|239
1627308900000|2021-07-26 14:15:00|1076.1|1071.1|1075.4|1070.4|1077.1|1072.1|1075.2|1070.2|319
1627309200000|2021-07-26 14:20:00|1075.3|1070.3|1072.5|1067.5|1075.8|1070.8|1071.5|1066.5|290
1627309500000|2021-07-26 14:25:00|1072.4|1067.4|1072.4|1067.4|1073.2|1068.2|1072.1|1067.1|204
1627309800000|2021-07-26 14:30:00|1072.3|1067.3|1070.7|1065.7|1072.9|1067.9|1070.5|1065.5|163
1627310100000|2021-07-26 14:35:00|1070.6|1065.6|1072.8|1067.8|1073|1068|1069.9|1064.9|182
1627310400000|2021-07-26 14:40:00|1072.7|1067.7|1073.1|1068.1|1074.7|1069.7|1072|1067|176
1627310700000|2021-07-26 14:45:00|1073|1068|1074.3|1069.3|1074.3|1069.3|1072.7|1067.7|175
1627311000000|2021-07-26 14:50:00|1074.8|1069.8|1072.5|1067.5|1075.8|1070.8|1072.4|1067.4|174
1627311300000|2021-07-26 14:55:00|1072.4|1067.4|1071|1066|1073.4|1068.4|1070.9|1065.9|184
1627311600000|2021-07-26 15:00:00|1071.2|1066.2|1072.9|1067.9|1072.9|1067.9|1071|1066|250
1627311900000|2021-07-26 15:05:00|1073|1068|1072.7|1067.7|1073.1|1068.1|1072.2|1067.2|144
1627312200000|2021-07-26 15:10:00|1072.6|1067.6|1072.1|1067.1|1073.8|1068.8|1071.5|1066.5|164
1627312500000|2021-07-26 15:15:00|1072.2|1067.2|1070.3|1065.3|1072.5|1067.5|1070.2|1065.2|170
1627312800000|2021-07-26 15:20:00|1070.2|1065.2|1069.2|1064.2|1070.2|1065.2|1069.1|1064.1|163
1627313100000|2021-07-26 15:25:00|1069.1|1064.1|1070.4|1065.4|1070.4|1065.4|1068.6|1063.6|148
1627313400000|2021-07-26 15:30:00|1070.6|1065.6|1069.6|1064.6|1070.6|1065.6|1067.8|1062.8|185
1627313700000|2021-07-26 15:35:00|1069.8|1064.8|1070.9|1065.9|1072.1|1067.1|1069.8|1064.8|111
1627314000000|2021-07-26 15:40:00|1071|1066|1070.9|1065.9|1072.8|1067.8|1070.9|1065.9|99
1627314300000|2021-07-26 15:45:00|1071|1066|1071.6|1066.6|1072.2|1067.2|1070.8|1065.8|140
1627314600000|2021-07-26 15:50:00|1071.5|1066.5|1072.8|1067.8|1072.9|1067.9|1071.1|1066.1|98
1627314900000|2021-07-26 15:55:00|1072.7|1067.7|1071.7|1066.7|1073.3|1068.3|1071.5|1066.5|131
1627315200000|2021-07-26 16:00:00|1071.5|1066.5|1071.6|1066.6|1071.7|1066.7|1070.1|1065.1|151
1627315500000|2021-07-26 16:05:00|1071.5|1066.5|1073|1068|1073.1|1068.1|1071.5|1066.5|94
1627315800000|2021-07-26 16:10:00|1072.9|1067.9|1073.1|1068.1|1073.2|1068.2|1071.9|1066.9|93
1627316100000|2021-07-26 16:15:00|1073.2|1068.2|1073.4|1068.4|1073.9|1068.9|1073.1|1068.1|68
1627316400000|2021-07-26 16:20:00|1073.2|1068.2|1074.3|1069.3|1074.4|1069.4|1073|1068|96
1627316700000|2021-07-26 16:25:00|1074.4|1069.4|1074.7|1069.7|1075|1070|1073.4|1068.4|93
1627317000000|2021-07-26 16:30:00|1074.5|1069.5|1074.1|1069.1|1075|1070|1073.7|1068.7|103
1627317300000|2021-07-26 16:35:00|1074.2|1069.2|1074.2|1069.2|1074.7|1069.7|1074|1069|101
1627317600000|2021-07-26 16:40:00|1074.1|1069.1|1073.7|1068.7|1074.2|1069.2|1073.7|1068.7|72
1627317900000|2021-07-26 16:45:00|1073.8|1068.8|1073.5|1068.5|1073.9|1068.9|1073.1|1068.1|75
1627318200000|2021-07-26 16:50:00|1073.6|1068.6|1073.3|1068.3|1074.6|1069.6|1073|1068|83
1627318500000|2021-07-26 16:55:00|1073.4|1068.4|1076.4|1071.4|1076.4|1071.4|1073.4|1068.4|126
1627318800000|2021-07-26 17:00:00|1076.5|1071.5|1075.4|1070.4|1077.5|1072.5|1074.9|1069.9|180
1627319100000|2021-07-26 17:05:00|1075.3|1070.3|1074.1|1069.1|1075.3|1070.3|1073.9|1068.9|127
1627319400000|2021-07-26 17:10:00|1074|1069|1074|1069|1074.6|1069.6|1073.9|1068.9|132
1627319700000|2021-07-26 17:15:00|1074.1|1069.1|1074.7|1069.7|1074.8|1069.8|1074.1|1069.1|42
1627320000000|2021-07-26 17:20:00|1074.6|1069.6|1074.6|1069.6|1075.2|1070.2|1074.2|1069.2|100
1627320300000|2021-07-26 17:25:00|1074.5|1069.5|1074.9|1069.9|1075.3|1070.3|1074.2|1069.2|71
1627320600000|2021-07-26 17:30:00|1074.7|1069.7|1074.9|1069.9|1075|1070|1074.6|1069.6|123
1627320900000|2021-07-26 17:35:00|1074.7|1069.7|1074.2|1069.2|1074.8|1069.8|1074|1069|63
1627321200000|2021-07-26 17:40:00|1074.3|1069.3|1074.5|1069.5|1074.5|1069.5|1073.9|1068.9|90
1627321500000|2021-07-26 17:45:00|1074.4|1069.4|1074.6|1069.6|1074.7|1069.7|1074.1|1069.1|65
1627321800000|2021-07-26 17:50:00|1074.7|1069.7|1075.6|1070.6|1075.6|1070.6|1074.6|1069.6|77
1627322100000|2021-07-26 17:55:00|1075.5|1070.5|1075.5|1070.5|1076.3|1071.3|1075.4|1070.4|70
1627322400000|2021-07-26 18:00:00|1075.4|1070.4|1075.1|1070.1|1075.6|1070.6|1074.7|1069.7|70
1627322700000|2021-07-26 18:05:00|1075.2|1070.2|1075.2|1070.2|1075.4|1070.4|1075.1|1070.1|59
1627323000000|2021-07-26 18:10:00|1075.3|1070.3|1074.7|1069.7|1075.3|1070.3|1074.7|1069.7|102
1627323300000|2021-07-26 18:15:00|1075|1070|1075|1070|1075.1|1070.1|1074.8|1069.8|21
1627323600000|2021-07-26 18:20:00|1074.9|1069.9|1074.5|1069.5|1074.9|1069.9|1073.9|1068.9|99
1627323900000|2021-07-26 18:25:00|1074.4|1069.4|1074.3|1069.3|1074.5|1069.5|1073.8|1068.8|111
1627324200000|2021-07-26 18:30:00|1074.2|1069.2|1074.9|1069.9|1074.9|1069.9|1073.6|1068.6|144
1627324500000|2021-07-26 18:35:00|1074.8|1069.8|1074.6|1069.6|1074.9|1069.9|1074.4|1069.4|25
1627324800000|2021-07-26 18:40:00|1074.7|1069.7|1073.9|1068.9|1074.7|1069.7|1073.8|1068.8|27
1627325100000|2021-07-26 18:45:00|1073.8|1068.8|1073.7|1068.7|1074|1069|1073.6|1068.6|55
1627325400000|2021-07-26 18:50:00|1073.6|1068.6|1073.7|1068.7|1073.7|1068.7|1073|1068|82
1627325700000|2021-07-26 18:55:00|1073.6|1068.6|1073.8|1068.8|1074.4|1069.4|1073.5|1068.5|76
1627326000000|2021-07-26 19:00:00|1073.7|1068.7|1073|1068|1073.9|1068.9|1072.7|1067.7|98
1627326300000|2021-07-26 19:05:00|1072.9|1067.9|1072.5|1067.5|1073.2|1068.2|1071.9|1066.9|68
1627326600000|2021-07-26 19:10:00|1072.6|1067.6|1072.4|1067.4|1072.8|1067.8|1072.1|1067.1|83
1627326900000|2021-07-26 19:15:00|1072.3|1067.3|1072.3|1067.3|1072.5|1067.5|1072|1067|79
1627327200000|2021-07-26 19:20:00|1072.4|1067.4|1072.1|1067.1|1072.5|1067.5|1072.1|1067.1|48
1627327500000|2021-07-26 19:25:00|1072|1067|1071.9|1066.9|1072.4|1067.4|1071.9|1066.9|36
1627327800000|2021-07-26 19:30:00|1072|1067|1071.7|1066.7|1072|1067|1071.6|1066.6|34
1627328100000|2021-07-26 19:35:00|1071.6|1066.6|1072.2|1067.2|1072.2|1067.2|1071.6|1066.6|27
1627328400000|2021-07-26 19:40:00|1072.1|1067.1|1072.4|1067.4|1072.5|1067.5|1072.1|1067.1|64
1627328700000|2021-07-26 19:45:00|1072.3|1067.3|1072.4|1067.4|1072.5|1067.5|1072.2|1067.2|124
1627329000000|2021-07-26 19:50:00|1072.5|1067.5|1072.4|1067.4|1072.5|1067.5|1072|1067|116
1627329300000|2021-07-26 19:55:00|1072.3|1067.3|1072.5|1067.5|1072.7|1067.7|1072.1|1067.1|172
1627329600000|2021-07-26 20:00:00|1072.6|1067.6|1072.4|1067.4|1072.9|1067.9|1072.1|1067.1|169
1627329900000|2021-07-26 20:05:00|1072.5|1067.5|1072.9|1067.9|1073|1068|1072.2|1067.2|103
1627330200000|2021-07-26 20:10:00|1072.7|1067.7|1073.2|1068.2|1073.3|1068.3|1072.7|1067.7|49
1627330500000|2021-07-26 20:15:00|1073.3|1068.3|1072.6|1067.6|1073.3|1068.3|1072.6|1067.6|26
1627330800000|2021-07-26 20:20:00|1072.7|1067.7|1071.9|1066.9|1072.7|1067.7|1071.9|1066.9|58
1627331100000|2021-07-26 20:25:00|1071.8|1066.8|1071.1|1066.1|1071.9|1066.9|1071.1|1066.1|80
1627331400000|2021-07-26 20:30:00|1071.2|1066.2|1071.6|1066.6|1071.8|1066.8|1071.1|1066.1|67
1627331700000|2021-07-26 20:35:00|1071.5|1066.5|1071|1066|1071.6|1066.6|1070.6|1065.6|30
1627332000000|2021-07-26 20:40:00|1070.8|1065.8|1070.5|1065.5|1071|1066|1070.4|1065.4|45
1627332300000|2021-07-26 20:45:00|1070.4|1065.4|1071.6|1066.6|1072.3|1067.3|1070.1|1065.1|62
1627332600000|2021-07-26 20:50:00|1071.5|1066.5|1071|1066|1072.7|1067.7|1071|1066|36
1627332900000|2021-07-26 20:55:00|1070.9|1065.9|1070.1|1065.1|1070.9|1065.9|1069.9|1064.9|51
1627336800000|2021-07-26 22:00:00|1070.9|1065.9|1070.3|1065.3|1070.9|1065.9|1070.2|1065.2|7
1627337100000|2021-07-26 22:05:00|1070.2|1065.2|1070.2|1065.2|1070.2|1065.2|1070.1|1065.1|5
1627337400000|2021-07-26 22:10:00|1070.1|1065.1|1070.2|1065.2|1070.2|1065.2|1070.1|1065.1|12
1627337700000|2021-07-26 22:15:00|1070.6|1065.6|1070.4|1065.4|1070.6|1065.6|1070.4|1065.4|2
1627338000000|2021-07-26 22:20:00|1069.9|1064.9|1069.9|1064.9|1070.3|1065.3|1069.7|1064.7|24
1627338300000|2021-07-26 22:25:00|1069.7|1064.7|1069|1064|1069.7|1064.7|1068.9|1063.9|13
1627338600000|2021-07-26 22:30:00|1068.9|1063.9|1069|1064|1069.1|1064.1|1068.9|1063.9|7
1627338900000|2021-07-26 22:35:00|1068.9|1063.9|1069|1064|1069.2|1064.2|1068.8|1063.8|16
1627339200000|2021-07-26 22:40:00|1068.9|1063.9|1068.9|1063.9|1069.1|1064.1|1068.9|1063.9|24
1627339500000|2021-07-26 22:45:00|1069|1064|1068.7|1063.7|1069|1064|1068.7|1063.7|16
1627339800000|2021-07-26 22:50:00|1068.6|1063.6|1069.1|1064.1|1069.1|1064.1|1068.6|1063.6|16
1627340100000|2021-07-26 22:55:00|1069.3|1064.3|1069.1|1064.1|1069.4|1064.4|1069.1|1064.1|25
1627340400000|2021-07-26 23:00:00|1069.2|1064.2|1069.2|1064.2|1069.2|1064.2|1069.1|1064.1|13
1627340700000|2021-07-26 23:05:00|1069.1|1064.1|1070.4|1065.4|1071.6|1066.6|1069.1|1064.1|20
1627341000000|2021-07-26 23:10:00|1070.5|1065.5|1071.1|1066.1|1071.1|1066.1|1070.5|1065.5|19
1627341300000|2021-07-26 23:15:00|1071.2|1066.2|1071.4|1066.4|1071.9|1066.9|1070.9|1065.9|15
1627341600000|2021-07-26 23:20:00|1071.6|1066.6|1071.1|1066.1|1071.6|1066.6|1071.1|1066.1|10
1627341900000|2021-07-26 23:25:00|1071|1066|1071|1066|1071.3|1066.3|1070.9|1065.9|18
1627342200000|2021-07-26 23:30:00|1070.9|1065.9|1070.4|1065.4|1070.9|1065.9|1070.4|1065.4|6
1627342500000|2021-07-26 23:35:00|1070.3|1065.3|1071.5|1066.5|1071.8|1066.8|1070.3|1065.3|25
1627342800000|2021-07-26 23:40:00|1071.4|1066.4|1071.4|1066.4|1071.9|1066.9|1071.4|1066.4|28
1627343100000|2021-07-26 23:45:00|1071.5|1066.5|1072.3|1067.3|1072.3|1067.3|1071.5|1066.5|6
1627343400000|2021-07-26 23:50:00|1072.2|1067.2|1072.7|1067.7|1072.7|1067.7|1072.2|1067.2|12
1627343700000|2021-07-26 23:55:00|1072.6|1067.6|1071.5|1066.5|1072.6|1067.6|1071.4|1066.4|27
1627344000000|2021-07-27 00:00:00|1071.4|1066.4|1070.8|1065.8|1071.4|1066.4|1070.4|1065.4|84
1627344300000|2021-07-27 00:05:00|1070.9|1065.9|1070|1065|1071.1|1066.1|1069.1|1064.1|95
1627344600000|2021-07-27 00:10:00|1070.1|1065.1|1069.4|1064.4|1070.3|1065.3|1069.4|1064.4|76
1627344900000|2021-07-27 00:15:00|1069.5|1064.5|1069.5|1064.5|1069.8|1064.8|1069.2|1064.2|53
1627345200000|2021-07-27 00:20:00|1069.6|1064.6|1068.1|1063.1|1069.8|1064.8|1068|1063|69
1627345500000|2021-07-27 00:25:00|1068|1063|1067.4|1062.4|1068|1063|1067.3|1062.3|35
1627345800000|2021-07-27 00:30:00|1067.5|1062.5|1067.9|1062.9|1068.3|1063.3|1067.4|1062.4|20
1627346100000|2021-07-27 00:35:00|1067.8|1062.8|1068.3|1063.3|1068.3|1063.3|1067.8|1062.8|28
1627346400000|2021-07-27 00:40:00|1068.6|1063.6|1068.8|1063.8|1068.8|1063.8|1068.3|1063.3|26
1627346700000|2021-07-27 00:45:00|1068.7|1063.7|1069.1|1064.1|1070.2|1065.2|1068.6|1063.6|61
1627347000000|2021-07-27 00:50:00|1069|1064|1068.9|1063.9|1069|1064|1068.7|1063.7|27
1627347300000|2021-07-27 00:55:00|1068.8|1063.8|1069.3|1064.3|1069.3|1064.3|1068.7|1063.7|18
1627347600000|2021-07-27 01:00:00|1069.2|1064.2|1069.6|1064.6|1070.1|1065.1|1069.1|1064.1|136
1627347900000|2021-07-27 01:05:00|1069.7|1064.7|1070.1|1065.1|1070.3|1065.3|1069.4|1064.4|94
1627348200000|2021-07-27 01:10:00|1070|1065|1069.9|1064.9|1070|1065|1069.4|1064.4|83
1627348500000|2021-07-27 01:15:00|1070.1|1065.1|1069.6|1064.6|1070.3|1065.3|1069.4|1064.4|114
1627348800000|2021-07-27 01:20:00|1069.5|1064.5|1070.1|1065.1|1070.3|1065.3|1069.5|1064.5|108
1627349100000|2021-07-27 01:25:00|1070.2|1065.2|1070.4|1065.4|1070.4|1065.4|1069.2|1064.2|65
1627349400000|2021-07-27 01:30:00|1070.3|1065.3|1070.1|1065.1|1070.4|1065.4|1069.8|1064.8|148
1627349700000|2021-07-27 01:35:00|1069.9|1064.9|1070.4|1065.4|1071|1066|1069.2|1064.2|80
1627350000000|2021-07-27 01:40:00|1070.5|1065.5|1069.3|1064.3|1070.6|1065.6|1069.3|1064.3|111
1627350300000|2021-07-27 01:45:00|1069.4|1064.4|1068.2|1063.2|1069.4|1064.4|1068.1|1063.1|32
1627350600000|2021-07-27 01:50:00|1068.3|1063.3|1068|1063|1068.4|1063.4|1068|1063|48
1627350900000|2021-07-27 01:55:00|1068.1|1063.1|1065.9|1060.9|1068.5|1063.5|1065.8|1060.8|97
1627351200000|2021-07-27 02:00:00|1065.8|1060.8|1066.2|1061.2|1067.4|1062.4|1065.7|1060.7|113
1627351500000|2021-07-27 02:05:00|1066|1061|1065.4|1060.4|1066|1061|1065.3|1060.3|59
1627351800000|2021-07-27 02:10:00|1065.3|1060.3|1065.3|1060.3|1066.1|1061.1|1065.3|1060.3|42
1627352100000|2021-07-27 02:15:00|1065.4|1060.4|1065.7|1060.7|1065.7|1060.7|1065.4|1060.4|13
1627352400000|2021-07-27 02:20:00|1065.4|1060.4|1065.3|1060.3|1065.7|1060.7|1065.3|1060.3|10
1627352700000|2021-07-27 02:25:00|1065.4|1060.4|1064.4|1059.4|1065.4|1060.4|1064.4|1059.4|57
1627353000000|2021-07-27 02:30:00|1064.3|1059.3|1064.6|1059.6|1065.3|1060.3|1064.1|1059.1|118
1627353300000|2021-07-27 02:35:00|1064.7|1059.7|1065.9|1060.9|1065.9|1060.9|1064.7|1059.7|65
1627353600000|2021-07-27 02:40:00|1065.8|1060.8|1067.1|1062.1|1067.2|1062.2|1065.8|1060.8|46
1627353900000|2021-07-27 02:45:00|1067.2|1062.2|1067.8|1062.8|1067.9|1062.9|1067.1|1062.1|52
1627354200000|2021-07-27 02:50:00|1067.9|1062.9|1068|1063|1068|1063|1067.7|1062.7|88
1627354500000|2021-07-27 02:55:00|1068.2|1063.2|1067.9|1062.9|1068.3|1063.3|1067.9|1062.9|68
1627354800000|2021-07-27 03:00:00|1068|1063|1068.1|1063.1|1068.2|1063.2|1067.6|1062.6|42
1627355100000|2021-07-27 03:05:00|1068|1063|1067.8|1062.8|1068.1|1063.1|1067.8|1062.8|27
1627355400000|2021-07-27 03:10:00|1067.2|1062.2|1067.3|1062.3|1067.4|1062.4|1066.5|1061.5|201
1627355700000|2021-07-27 03:15:00|1067.2|1062.2|1067.5|1062.5|1067.6|1062.6|1067.2|1062.2|39
1627356000000|2021-07-27 03:20:00|1067.2|1062.2|1065.9|1060.9|1067.3|1062.3|1065.6|1060.6|56
1627356300000|2021-07-27 03:25:00|1066|1061|1066.6|1061.6|1066.7|1061.7|1066|1061|57
1627356600000|2021-07-27 03:30:00|1066.5|1061.5|1066.5|1061.5|1066.6|1061.6|1066.5|1061.5|3
1627356900000|2021-07-27 03:35:00|1066.6|1061.6|1066.6|1061.6|1066.7|1061.7|1066.5|1061.5|37
1627357200000|2021-07-27 03:40:00|1066.5|1061.5|1066.8|1061.8|1066.8|1061.8|1066.5|1061.5|12
1627357500000|2021-07-27 03:45:00|1066.9|1061.9|1067.4|1062.4|1067.4|1062.4|1066.7|1061.7|25
1627357800000|2021-07-27 03:50:00|1067.6|1062.6|1067.8|1062.8|1067.8|1062.8|1067.5|1062.5|16
1627358100000|2021-07-27 03:55:00|1067.7|1062.7|1067.9|1062.9|1067.9|1062.9|1067.4|1062.4|23
1627358400000|2021-07-27 04:00:00|1067.8|1062.8|1067.7|1062.7|1067.9|1062.9|1067.7|1062.7|14
1627358700000|2021-07-27 04:05:00|1067.6|1062.6|1067.5|1062.5|1067.6|1062.6|1067.4|1062.4|42
1627359000000|2021-07-27 04:10:00|1067.4|1062.4|1067.6|1062.6|1067.6|1062.6|1067.4|1062.4|99
1627359300000|2021-07-27 04:15:00|1067.5|1062.5|1067.7|1062.7|1067.7|1062.7|1067.5|1062.5|9
1627359900000|2021-07-27 04:25:00|1067.8|1062.8|1068|1063|1068.3|1063.3|1067.8|1062.8|120
1627360200000|2021-07-27 04:30:00|1068.1|1063.1|1067.5|1062.5|1068.2|1063.2|1067.5|1062.5|7
1627360500000|2021-07-27 04:35:00|1067.4|1062.4|1066.4|1061.4|1067.4|1062.4|1066.3|1061.3|14
1627360800000|2021-07-27 04:40:00|1066.7|1061.7|1066.8|1061.8|1066.8|1061.8|1066.5|1061.5|29
1627361100000|2021-07-27 04:45:00|1066.9|1061.9|1066.7|1061.7|1067|1062|1066.7|1061.7|14
1627361400000|2021-07-27 04:50:00|1066.6|1061.6|1066.4|1061.4|1066.7|1061.7|1066.1|1061.1|40
1627362000000|2021-07-27 05:00:00|1066.3|1061.3|1065.6|1060.6|1066.5|1061.5|1065.6|1060.6|22
1627362300000|2021-07-27 05:05:00|1065.5|1060.5|1065.4|1060.4|1065.6|1060.6|1065.3|1060.3|17
1627362600000|2021-07-27 05:10:00|1065.2|1060.2|1065.5|1060.5|1065.6|1060.6|1065.1|1060.1|35
1627362900000|2021-07-27 05:15:00|1065.6|1060.6|1065|1060|1065.6|1060.6|1064.9|1059.9|40
1627363200000|2021-07-27 05:20:00|1064.9|1059.9|1065.4|1060.4|1065.8|1060.8|1064.7|1059.7|30
1627363500000|2021-07-27 05:25:00|1065.3|1060.3|1065.1|1060.1|1065.6|1060.6|1065|1060|30
1627363800000|2021-07-27 05:30:00|1064.9|1059.9|1064.8|1059.8|1065.4|1060.4|1064|1059|99
1627364100000|2021-07-27 05:35:00|1064.7|1059.7|1065.2|1060.2|1065.4|1060.4|1064.7|1059.7|64
1627364400000|2021-07-27 05:40:00|1065.3|1060.3|1064.6|1059.6|1065.3|1060.3|1064.5|1059.5|48
1627364700000|2021-07-27 05:45:00|1064.5|1059.5|1064.1|1059.1|1064.6|1059.6|1063.7|1058.7|25
1627365000000|2021-07-27 05:50:00|1064.2|1059.2|1066.3|1061.3|1066.4|1061.4|1064.2|1059.2|56
1627365300000|2021-07-27 05:55:00|1066.4|1061.4|1066.8|1061.8|1066.9|1061.9|1066|1061|53
1627365600000|2021-07-27 06:00:00|1066.9|1061.9|1067.3|1062.3|1067.4|1062.4|1066.4|1061.4|88
1627365900000|2021-07-27 06:05:00|1067.2|1062.2|1067.5|1062.5|1067.6|1062.6|1066.7|1061.7|69
1627366200000|2021-07-27 06:10:00|1067.4|1062.4|1065.2|1060.2|1067.4|1062.4|1064.8|1059.8|75
1627366500000|2021-07-27 06:15:00|1065.3|1060.3|1064.6|1059.6|1065.7|1060.7|1064.6|1059.6|51
1627366800000|2021-07-27 06:20:00|1064.7|1059.7|1065.6|1060.6|1065.7|1060.7|1064.2|1059.2|50
1627367100000|2021-07-27 06:25:00|1065.5|1060.5|1064.5|1059.5|1065.5|1060.5|1064.5|1059.5|56
1627367400000|2021-07-27 06:30:00|1064.3|1059.3|1064.5|1059.5|1064.8|1059.8|1064.2|1059.2|109
1627367700000|2021-07-27 06:35:00|1064.6|1059.6|1064.4|1059.4|1065|1060|1064.1|1059.1|136
1627368000000|2021-07-27 06:40:00|1064.3|1059.3|1064|1059|1065.1|1060.1|1064|1059|71
1627368300000|2021-07-27 06:45:00|1064.1|1059.1|1063.5|1058.5|1064.2|1059.2|1063.5|1058.5|96
1627368600000|2021-07-27 06:50:00|1063.6|1058.6|1062.1|1057.1|1063.7|1058.7|1062|1057|82
1627368900000|2021-07-27 06:55:00|1062.3|1057.3|1062.3|1057.3|1063.7|1058.7|1062.3|1057.3|108
1627369200000|2021-07-27 07:00:00|1062.5|1057.5|1062.2|1057.2|1063.4|1058.4|1061.9|1056.9|109
1627369500000|2021-07-27 07:05:00|1062|1057|1059.9|1054.9|1062.4|1057.4|1059.8|1054.8|159
1627369800000|2021-07-27 07:10:00|1060|1055|1057.8|1052.8|1061.1|1056.1|1057.6|1052.6|168
1627370100000|2021-07-27 07:15:00|1057.7|1052.7|1056.1|1051.1|1057.7|1052.7|1055.6|1050.6|260
1627370400000|2021-07-27 07:20:00|1056|1051|1059|1054|1059.6|1054.6|1056|1051|285
1627370700000|2021-07-27 07:25:00|1058.9|1053.9|1058.2|1053.2|1059.3|1054.3|1056.5|1051.5|269
1627371000000|2021-07-27 07:30:00|1058.1|1053.1|1060.4|1055.4|1061.3|1056.3|1058.1|1053.1|191
1627371300000|2021-07-27 07:35:00|1060.5|1055.5|1060.1|1055.1|1061.6|1056.6|1059.7|1054.7|233
1627371600000|2021-07-27 07:40:00|1060.2|1055.2|1058.6|1053.6|1060.5|1055.5|1058.3|1053.3|216
1627371900000|2021-07-27 07:45:00|1058.5|1053.5|1059|1054|1060|1055|1058.1|1053.1|259
1627372200000|2021-07-27 07:50:00|1058.9|1053.9|1059.3|1054.3|1059.3|1054.3|1058.2|1053.2|171
1627372500000|2021-07-27 07:55:00|1058.9|1053.9|1061.2|1056.2|1061.4|1056.4|1058.4|1053.4|159
1627372800000|2021-07-27 08:00:00|1061.3|1056.3|1061.2|1056.2|1061.7|1056.7|1059.6|1054.6|181
1627373100000|2021-07-27 08:05:00|1061.6|1056.6|1060.6|1055.6|1061.8|1056.8|1060.1|1055.1|166
1627373400000|2021-07-27 08:10:00|1060.5|1055.5|1058.3|1053.3|1060.6|1055.6|1057.9|1052.9|169
1627373700000|2021-07-27 08:15:00|1058.4|1053.4|1055.5|1050.5|1058.6|1053.6|1054|1049|235
1627374000000|2021-07-27 08:20:00|1055.6|1050.6|1056.6|1051.6|1056.7|1051.7|1054.8|1049.8|215
1627374300000|2021-07-27 08:25:00|1056.5|1051.5|1056.6|1051.6|1057.2|1052.2|1055.5|1050.5|115
1627374600000|2021-07-27 08:30:00|1056.7|1051.7|1058.6|1053.6|1058.7|1053.7|1056.2|1051.2|92
1627374900000|2021-07-27 08:35:00|1058.4|1053.4|1058.7|1053.7|1058.7|1053.7|1057|1052|82
1627375200000|2021-07-27 08:40:00|1058.8|1053.8|1057.8|1052.8|1059.1|1054.1|1057.8|1052.8|130
1627375500000|2021-07-27 08:45:00|1057.9|1052.9|1057.2|1052.2|1058.6|1053.6|1056.2|1051.2|125
1627375800000|2021-07-27 08:50:00|1057.3|1052.3|1057.5|1052.5|1057.8|1052.8|1056|1051|101
1627376100000|2021-07-27 08:55:00|1058|1053|1057|1052|1058.3|1053.3|1056.5|1051.5|89
1627376400000|2021-07-27 09:00:00|1057.1|1052.1|1056.6|1051.6|1057.3|1052.3|1056|1051|127
1627376700000|2021-07-27 09:05:00|1056.8|1051.8|1059.1|1054.1|1059.1|1054.1|1056.4|1051.4|117
1627377000000|2021-07-27 09:10:00|1059.2|1054.2|1058.9|1053.9|1059.6|1054.6|1058.7|1053.7|79
1627377300000|2021-07-27 09:15:00|1059|1054|1059|1054|1059.3|1054.3|1058|1053|69
1627377600000|2021-07-27 09:20:00|1058.9|1053.9|1060.7|1055.7|1060.9|1055.9|1058.9|1053.9|91
1627377900000|2021-07-27 09:25:00|1060.8|1055.8|1064.2|1059.2|1064.4|1059.4|1060.7|1055.7|92
1627378200000|2021-07-27 09:30:00|1064.3|1059.3|1065.7|1060.7|1066.2|1061.2|1064.1|1059.1|100
1627378500000|2021-07-27 09:35:00|1065.9|1060.9|1066.1|1061.1|1066.9|1061.9|1065.9|1060.9|102
1627378800000|2021-07-27 09:40:00|1066|1061|1065.1|1060.1|1066.1|1061.1|1064.9|1059.9|118
1627379100000|2021-07-27 09:45:00|1065|1060|1063.5|1058.5|1065|1060|1063.5|1058.5|82
1627379400000|2021-07-27 09:50:00|1063.6|1058.6|1064.5|1059.5|1064.6|1059.6|1063.5|1058.5|90
1627379700000|2021-07-27 09:55:00|1064.4|1059.4|1064|1059|1064.9|1059.9|1064|1059|74
1627380000000|2021-07-27 10:00:00|1063.9|1058.9|1062.7|1057.7|1064.2|1059.2|1061.6|1056.6|89
1627380300000|2021-07-27 10:05:00|1062.6|1057.6|1062.5|1057.5|1062.8|1057.8|1061.6|1056.6|84
1627380600000|2021-07-27 10:10:00|1062.6|1057.6|1061.7|1056.7|1063.5|1058.5|1061.7|1056.7|82
1627380900000|2021-07-27 10:15:00|1061.6|1056.6|1062.3|1057.3|1062.3|1057.3|1061.3|1056.3|94
1627381200000|2021-07-27 10:20:00|1062.4|1057.4|1063.3|1058.3|1063.4|1058.4|1061.8|1056.8|103
1627381500000|2021-07-27 10:25:00|1063.2|1058.2|1062|1057|1063.2|1058.2|1061.5|1056.5|89
1627381800000|2021-07-27 10:30:00|1061.9|1056.9|1061.2|1056.2|1061.9|1056.9|1060.9|1055.9|68
1627382100000|2021-07-27 10:35:00|1061.3|1056.3|1061.5|1056.5|1061.7|1056.7|1060.9|1055.9|71
1627382400000|2021-07-27 10:40:00|1061.6|1056.6|1061.2|1056.2|1061.7|1056.7|1061.2|1056.2|49
1627382700000|2021-07-27 10:45:00|1061|1056|1060.7|1055.7|1061.3|1056.3|1060.5|1055.5|120
1627383000000|2021-07-27 10:50:00|1060.6|1055.6|1059.6|1054.6|1062.2|1057.2|1058.6|1053.6|99
1627383300000|2021-07-27 10:55:00|1059.4|1054.4|1057.7|1052.7|1059.7|1054.7|1057.5|1052.5|61
1627383600000|2021-07-27 11:00:00|1057.6|1052.6|1058.5|1053.5|1058.8|1053.8|1057.2|1052.2|131
1627383900000|2021-07-27 11:05:00|1058.6|1053.6|1059.2|1054.2|1059.4|1054.4|1058.2|1053.2|94
1627384200000|2021-07-27 11:10:00|1059.3|1054.3|1060.9|1055.9|1061.1|1056.1|1057.6|1052.6|166
1627384500000|2021-07-27 11:15:00|1060.8|1055.8|1061.2|1056.2|1061.5|1056.5|1060.7|1055.7|92
1627384800000|2021-07-27 11:20:00|1061.1|1056.1|1060.6|1055.6|1062|1057|1060.3|1055.3|93
1627385100000|2021-07-27 11:25:00|1060.7|1055.7|1060.8|1055.8|1061|1056|1060.4|1055.4|73
1627385400000|2021-07-27 11:30:00|1060.6|1055.6|1061.9|1056.9|1062.2|1057.2|1060.6|1055.6|75
1627385700000|2021-07-27 11:35:00|1062|1057|1063.5|1058.5|1063.6|1058.6|1061.9|1056.9|104
1627386000000|2021-07-27 11:40:00|1063.6|1058.6|1063.2|1058.2|1063.7|1058.7|1062.8|1057.8|112
1627386300000|2021-07-27 11:45:00|1063|1058|1063.3|1058.3|1063.6|1058.6|1062.9|1057.9|87
1627386600000|2021-07-27 11:50:00|1063.4|1058.4|1063|1058|1064.5|1059.5|1062.8|1057.8|99
1627386900000|2021-07-27 11:55:00|1063.1|1058.1|1062.5|1057.5|1064|1059|1062.5|1057.5|90
1627387200000|2021-07-27 12:00:00|1062.8|1057.8|1063.7|1058.7|1066.3|1061.3|1062.5|1057.5|177
1627387500000|2021-07-27 12:05:00|1063.9|1058.9|1065|1060|1067.1|1062.1|1063.8|1058.8|151
1627387800000|2021-07-27 12:10:00|1064.9|1059.9|1069.5|1064.5|1070.7|1065.7|1064.4|1059.4|240
1627388100000|2021-07-27 12:15:00|1069.6|1064.6|1069.4|1064.4|1070.1|1065.1|1067.8|1062.8|189
1627388400000|2021-07-27 12:20:00|1069.6|1064.6|1073.3|1068.3|1073.3|1068.3|1069.4|1064.4|181
1627388700000|2021-07-27 12:25:00|1073.2|1068.2|1074.1|1069.1|1075|1070|1072.9|1067.9|158
1627389000000|2021-07-27 12:30:00|1074|1069|1072.1|1067.1|1075.1|1070.1|1071|1066|244
1627389300000|2021-07-27 12:35:00|1072|1067|1070.6|1065.6|1073|1068|1070.3|1065.3|161
1627389600000|2021-07-27 12:40:00|1070.5|1065.5|1069.2|1064.2|1070.7|1065.7|1067.7|1062.7|158
1627389900000|2021-07-27 12:45:00|1069.1|1064.1|1067.9|1062.9|1069.4|1064.4|1067.7|1062.7|136
1627390200000|2021-07-27 12:50:00|1067.8|1062.8|1066.7|1061.7|1068.1|1063.1|1066.4|1061.4|119
1627390500000|2021-07-27 12:55:00|1066.6|1061.6|1069.8|1064.8|1069.8|1064.8|1066.1|1061.1|163
1627390800000|2021-07-27 13:00:00|1069.4|1064.4|1067.4|1062.4|1070.2|1065.2|1066.9|1061.9|244
1627391100000|2021-07-27 13:05:00|1067.3|1062.3|1069.1|1064.1|1069.1|1064.1|1066.7|1061.7|127
1627391400000|2021-07-27 13:10:00|1068.8|1063.8|1069.7|1064.7|1071|1066|1068.7|1063.7|192
1627391700000|2021-07-27 13:15:00|1069.4|1064.4|1069|1064|1070.6|1065.6|1068.8|1063.8|202
1627392000000|2021-07-27 13:20:00|1068.8|1063.8|1070|1065|1071|1066|1068.8|1063.8|163
1627392300000|2021-07-27 13:25:00|1070.1|1065.1|1069.4|1064.4|1070.3|1065.3|1069|1064|146
1627392600000|2021-07-27 13:30:00|1069.5|1064.5|1070.5|1065.5|1070.9|1065.9|1068|1063|395
1627392900000|2021-07-27 13:35:00|1070.4|1065.4|1066.4|1061.4|1071.5|1066.5|1066.3|1061.3|340
1627393200000|2021-07-27 13:40:00|1066.3|1061.3|1062.6|1057.6|1067|1062|1062.6|1057.6|353
1627393500000|2021-07-27 13:45:00|1062.8|1057.8|1060.9|1055.9|1063.6|1058.6|1060.8|1055.8|308
1627393800000|2021-07-27 13:50:00|1060.8|1055.8|1063.9|1058.9|1064.1|1059.1|1059.6|1054.6|306
1627394100000|2021-07-27 13:55:00|1063.8|1058.8|1061.3|1056.3|1063.8|1058.8|1060.5|1055.5|81
1627394400000|2021-07-27 14:00:00|1061.5|1056.5|1061.3|1056.3|1061.5|1056.5|1059.7|1054.7|275
1627394700000|2021-07-27 14:05:00|1061.2|1056.2|1059.9|1054.9|1061.8|1056.8|1058.2|1053.2|311
1627395000000|2021-07-27 14:10:00|1059.8|1054.8|1059.4|1054.4|1059.9|1054.9|1058|1053|348
1627395300000|2021-07-27 14:15:00|1059.5|1054.5|1061|1056|1061.4|1056.4|1059.4|1054.4|233
1627395600000|2021-07-27 14:20:00|1060.9|1055.9|1056.7|1051.7|1061|1056|1056.7|1051.7|393
1627395900000|2021-07-27 14:25:00|1056.5|1051.5|1055.4|1050.4|1057.7|1052.7|1055|1050|292
1627396200000|2021-07-27 14:30:00|1055.3|1050.3|1057.1|1052.1|1057.1|1052.1|1053.9|1048.9|348
1627396500000|2021-07-27 14:35:00|1057.2|1052.2|1054.3|1049.3|1057.2|1052.2|1054.3|1049.3|278
1627396800000|2021-07-27 14:40:00|1054.1|1049.1|1056.6|1051.6|1056.6|1051.6|1053.5|1048.5|283
1627397100000|2021-07-27 14:45:00|1056.3|1051.3|1055.2|1050.2|1056.6|1051.6|1053.6|1048.6|192
1627397400000|2021-07-27 14:50:00|1055|1050|1055|1050|1056|1051|1054|1049|281
1627397700000|2021-07-27 14:55:00|1055.1|1050.1|1058.5|1053.5|1059.3|1054.3|1054.9|1049.9|269
1627398000000|2021-07-27 15:00:00|1058.4|1053.4|1055.1|1050.1|1058.9|1053.9|1054.9|1049.9|230
1627398300000|2021-07-27 15:05:00|1055.2|1050.2|1055.7|1050.7|1057.6|1052.6|1054.8|1049.8|290
1627398600000|2021-07-27 15:10:00|1055.6|1050.6|1058.9|1053.9|1059|1054|1055.4|1050.4|224
1627398900000|2021-07-27 15:15:00|1058.8|1053.8|1055.7|1050.7|1058.8|1053.8|1055.4|1050.4|198
1627399200000|2021-07-27 15:20:00|1055.8|1050.8|1058.8|1053.8|1059.4|1054.4|1055.2|1050.2|193
1627399500000|2021-07-27 15:25:00|1059|1054|1059.6|1054.6|1059.7|1054.7|1058.2|1053.2|236
1627399800000|2021-07-27 15:30:00|1059.4|1054.4|1057|1052|1059.5|1054.5|1056.4|1051.4|259
1627400100000|2021-07-27 15:35:00|1056.9|1051.9|1055.5|1050.5|1057.1|1052.1|1055.4|1050.4|205
1627400400000|2021-07-27 15:40:00|1055.4|1050.4|1055.6|1050.6|1055.9|1050.9|1054.2|1049.2|255
1627400700000|2021-07-27 15:45:00|1055.4|1050.4|1055.4|1050.4|1055.7|1050.7|1054.8|1049.8|152
1627401000000|2021-07-27 15:50:00|1055.3|1050.3|1053|1048|1055.3|1050.3|1051.9|1046.9|160
1627401300000|2021-07-27 15:55:00|1052.7|1047.7|1052.8|1047.8|1053.4|1048.4|1052.3|1047.3|138
1627401600000|2021-07-27 16:00:00|1052.9|1047.9|1051.6|1046.6|1053|1048|1051.6|1046.6|228
1627401900000|2021-07-27 16:05:00|1051.9|1046.9|1051.2|1046.2|1052.1|1047.1|1050.7|1045.7|212
1627402200000|2021-07-27 16:10:00|1051.1|1046.1|1051.5|1046.5|1052.1|1047.1|1050.4|1045.4|208
1627402500000|2021-07-27 16:15:00|1051.6|1046.6|1051.8|1046.8|1052.3|1047.3|1051.5|1046.5|176
1627402800000|2021-07-27 16:20:00|1051.7|1046.7|1052.5|1047.5|1052.5|1047.5|1051.6|1046.6|209
1627403100000|2021-07-27 16:25:00|1052.4|1047.4|1051.8|1046.8|1052.4|1047.4|1050.4|1045.4|143
1627403400000|2021-07-27 16:30:00|1051.7|1046.7|1050.6|1045.6|1052.3|1047.3|1050.3|1045.3|183
1627403700000|2021-07-27 16:35:00|1050.5|1045.5|1052.5|1047.5|1052.6|1047.6|1050.3|1045.3|176
1627404000000|2021-07-27 16:40:00|1052.4|1047.4|1054.3|1049.3|1054.3|1049.3|1051.6|1046.6|192
1627404300000|2021-07-27 16:45:00|1054.2|1049.2|1054.3|1049.3|1054.9|1049.9|1053.6|1048.6|151
1627404600000|2021-07-27 16:50:00|1054.2|1049.2|1052.3|1047.3|1054.3|1049.3|1052.2|1047.2|147
1627404900000|2021-07-27 16:55:00|1052.2|1047.2|1054.1|1049.1|1054.3|1049.3|1052|1047|124
1627405200000|2021-07-27 17:00:00|1054|1049|1056.7|1051.7|1056.7|1051.7|1052.9|1047.9|216
1627405500000|2021-07-27 17:05:00|1056.6|1051.6|1057.4|1052.4|1057.5|1052.5|1055|1050|131
1627405800000|2021-07-27 17:10:00|1057.3|1052.3|1057.4|1052.4|1057.5|1052.5|1056.9|1051.9|74
1627406100000|2021-07-27 17:15:00|1057.2|1052.2|1057.1|1052.1|1057.3|1052.3|1056.5|1051.5|104
1627406400000|2021-07-27 17:20:00|1057.2|1052.2|1056.8|1051.8|1057.2|1052.2|1055.8|1050.8|112
1627406700000|2021-07-27 17:25:00|1056.7|1051.7|1056.6|1051.6|1057|1052|1056.1|1051.1|117
1627407000000|2021-07-27 17:30:00|1057|1052|1057.6|1052.6|1057.9|1052.9|1056.6|1051.6|130
1627407300000|2021-07-27 17:35:00|1057.7|1052.7|1058.4|1053.4|1058.6|1053.6|1057.7|1052.7|77
1627407600000|2021-07-27 17:40:00|1058.5|1053.5|1058.7|1053.7|1058.8|1053.8|1058|1053|103
1627407900000|2021-07-27 17:45:00|1058.8|1053.8|1058.8|1053.8|1059|1054|1058.5|1053.5|120
1627408200000|2021-07-27 17:50:00|1058.7|1053.7|1058.8|1053.8|1058.9|1053.9|1058.3|1053.3|76
1627408500000|2021-07-27 17:55:00|1058.9|1053.9|1058.4|1053.4|1058.9|1053.9|1058.2|1053.2|104
1627408800000|2021-07-27 18:00:00|1058.2|1053.2|1058.6|1053.6|1058.6|1053.6|1058|1053|108
1627409100000|2021-07-27 18:05:00|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.1|1053.1|25
1627409400000|2021-07-27 18:10:00|1058.3|1053.3|1058.6|1053.6|1058.6|1053.6|1058.1|1053.1|113
1627409700000|2021-07-27 18:15:00|1058.5|1053.5|1059.4|1054.4|1060|1055|1058.5|1053.5|129
1627410000000|2021-07-27 18:20:00|1059.2|1054.2|1059|1054|1059.9|1054.9|1059|1054|109
1627410300000|2021-07-27 18:25:00|1059.1|1054.1|1059.1|1054.1|1059.3|1054.3|1058.6|1053.6|88
1627410600000|2021-07-27 18:30:00|1059|1054|1058.3|1053.3|1059.2|1054.2|1058|1053|120
1627410900000|2021-07-27 18:35:00|1058.4|1053.4|1057.9|1052.9|1058.7|1053.7|1057.8|1052.8|146
1627411200000|2021-07-27 18:40:00|1058|1053|1058.2|1053.2|1058.2|1053.2|1057.5|1052.5|149
1627411500000|2021-07-27 18:45:00|1058.3|1053.3|1058.2|1053.2|1058.5|1053.5|1057.9|1052.9|41
1627411800000|2021-07-27 18:50:00|1058.3|1053.3|1058.5|1053.5|1058.5|1053.5|1057.8|1052.8|66
1627412100000|2021-07-27 18:55:00|1058.4|1053.4|1058.3|1053.3|1058.7|1053.7|1058.1|1053.1|99
1627412400000|2021-07-27 19:00:00|1058.2|1053.2|1058.5|1053.5|1059|1054|1058.2|1053.2|117
1627412700000|2021-07-27 19:05:00|1058.4|1053.4|1058.5|1053.5|1058.7|1053.7|1058.4|1053.4|74
1627413000000|2021-07-27 19:10:00|1058.4|1053.4|1058.7|1053.7|1059.4|1054.4|1058.4|1053.4|108
1627413300000|2021-07-27 19:15:00|1058.8|1053.8|1058.7|1053.7|1058.8|1053.8|1058.5|1053.5|23
1627413600000|2021-07-27 19:20:00|1058.8|1053.8|1059.5|1054.5|1059.5|1054.5|1058.7|1053.7|101
1627413900000|2021-07-27 19:25:00|1059.4|1054.4|1059|1054|1059.5|1054.5|1058.8|1053.8|41
1627414200000|2021-07-27 19:30:00|1059.1|1054.1|1059.1|1054.1|1059.4|1054.4|1058.8|1053.8|90
1627414500000|2021-07-27 19:35:00|1059.2|1054.2|1058.8|1053.8|1059.2|1054.2|1058.8|1053.8|83
1627414800000|2021-07-27 19:40:00|1058.7|1053.7|1059|1054|1059|1054|1058.3|1053.3|72
1627415100000|2021-07-27 19:45:00|1059.1|1054.1|1059.5|1054.5|1059.7|1054.7|1059.1|1054.1|65
1627415400000|2021-07-27 19:50:00|1059.7|1054.7|1060.2|1055.2|1060.3|1055.3|1059.6|1054.6|54
1627415700000|2021-07-27 19:55:00|1060.3|1055.3|1059.8|1054.8|1060.6|1055.6|1059.5|1054.5|91
1627416000000|2021-07-27 20:00:00|1059.7|1054.7|1059.8|1054.8|1060.2|1055.2|1059.4|1054.4|149
1627416300000|2021-07-27 20:05:00|1059.7|1054.7|1059.5|1054.5|1060.2|1055.2|1059.5|1054.5|117
1627416600000|2021-07-27 20:10:00|1059.6|1054.6|1059|1054|1059.6|1054.6|1058.9|1053.9|97
1627416900000|2021-07-27 20:15:00|1059.1|1054.1|1058.9|1053.9|1059.1|1054.1|1058.8|1053.8|33
1627417200000|2021-07-27 20:20:00|1058.8|1053.8|1058.3|1053.3|1058.9|1053.9|1058.1|1053.1|33
1627417500000|2021-07-27 20:25:00|1058.4|1053.4|1058.5|1053.5|1058.6|1053.6|1058.1|1053.1|58
1627417800000|2021-07-27 20:30:00|1058.6|1053.6|1057.6|1052.6|1058.8|1053.8|1057.5|1052.5|70
1627418100000|2021-07-27 20:35:00|1057.5|1052.5|1057.8|1052.8|1057.9|1052.9|1057.5|1052.5|28
1627418400000|2021-07-27 20:40:00|1057.9|1052.9|1057.5|1052.5|1057.9|1052.9|1057.5|1052.5|16
1627418700000|2021-07-27 20:45:00|1057.6|1052.6|1057.4|1052.4|1057.6|1052.6|1057.3|1052.3|69
1627419000000|2021-07-27 20:50:00|1057.5|1052.5|1057.1|1052.1|1057.5|1052.5|1057.1|1052.1|25
1627419300000|2021-07-27 20:55:00|1057.2|1052.2|1056.6|1051.6|1057.4|1052.4|1056.5|1051.5|88
1627423200000|2021-07-27 22:00:00|1057.6|1052.6|1057.9|1052.9|1057.9|1052.9|1057.6|1052.6|7
1627423500000|2021-07-27 22:05:00|1058|1053|1057.6|1052.6|1058|1053|1057.6|1052.6|25
1627423800000|2021-07-27 22:10:00|1057.7|1052.7|1058.4|1053.4|1058.5|1053.5|1057.7|1052.7|13
1627424100000|2021-07-27 22:15:00|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1058.4|1053.4|22
1627424400000|2021-07-27 22:20:00|1058.5|1053.5|1058.6|1053.6|1058.6|1053.6|1058.5|1053.5|18
1627424700000|2021-07-27 22:25:00|1058.5|1053.5|1058.5|1053.5|1058.6|1053.6|1058.5|1053.5|33
1627425000000|2021-07-27 22:30:00|1058.4|1053.4|1058.4|1053.4|1058.4|1053.4|1058|1053|47
1627425300000|2021-07-27 22:35:00|1058.3|1053.3|1058.4|1053.4|1058.4|1053.4|1058.3|1053.3|32
1627425600000|2021-07-27 22:40:00|1058.3|1053.3|1058.6|1053.6|1058.6|1053.6|1058.3|1053.3|16
1627425900000|2021-07-27 22:45:00|1058.5|1053.5|1058.5|1053.5|1058.6|1053.6|1058.4|1053.4|47
1627426200000|2021-07-27 22:50:00|1058.4|1053.4|1058.6|1053.6|1058.6|1053.6|1058.4|1053.4|19
1627426500000|2021-07-27 22:55:00|1058.5|1053.5|1059.3|1054.3|1059.3|1054.3|1058.5|1053.5|28
1627426800000|2021-07-27 23:00:00|1059.2|1054.2|1059.9|1054.9|1059.9|1054.9|1059.2|1054.2|15
1627427100000|2021-07-27 23:05:00|1059.8|1054.8|1060.1|1055.1|1060.2|1055.2|1059.8|1054.8|16
1627427400000|2021-07-27 23:10:00|1060.3|1055.3|1060.3|1055.3|1060.4|1055.4|1060.1|1055.1|10
1627427700000|2021-07-27 23:15:00|1060.4|1055.4|1060.6|1055.6|1060.7|1055.7|1060.3|1055.3|20
1627428000000|2021-07-27 23:20:00|1060.7|1055.7|1060.7|1055.7|1060.8|1055.8|1060.5|1055.5|29
1627428300000|2021-07-27 23:25:00|1060.9|1055.9|1060.7|1055.7|1060.9|1055.9|1060.4|1055.4|110
1627428600000|2021-07-27 23:30:00|1060.8|1055.8|1061.2|1056.2|1061.2|1056.2|1060.8|1055.8|16
1627428900000|2021-07-27 23:35:00|1061.3|1056.3|1061.6|1056.6|1061.7|1056.7|1061.1|1056.1|25
1627429200000|2021-07-27 23:40:00|1061.5|1056.5|1062|1057|1062|1057|1061.4|1056.4|62
1627429500000|2021-07-27 23:45:00|1062.1|1057.1|1061.7|1056.7|1062.1|1057.1|1061.5|1056.5|34
1627429800000|2021-07-27 23:50:00|1061.8|1056.8|1060.6|1055.6|1062|1057|1060.4|1055.4|26
1627430100000|2021-07-27 23:55:00|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1060|1055|17
1627430400000|2021-07-28 00:00:00|1060.6|1055.6|1060.1|1055.1|1061.6|1056.6|1060|1055|73
1627430700000|2021-07-28 00:05:00|1060.5|1055.5|1060.1|1055.1|1060.7|1055.7|1059.5|1054.5|57
1627431000000|2021-07-28 00:10:00|1059.7|1054.7|1059.8|1054.8|1060.8|1055.8|1059.6|1054.6|62
1627431300000|2021-07-28 00:15:00|1060.6|1055.6|1060.1|1055.1|1060.8|1055.8|1059.7|1054.7|61
1627431600000|2021-07-28 00:20:00|1060.2|1055.2|1060.4|1055.4|1060.5|1055.5|1060.1|1055.1|40
1627431900000|2021-07-28 00:25:00|1060.3|1055.3|1059.4|1054.4|1060.3|1055.3|1059.3|1054.3|39
1627432200000|2021-07-28 00:30:00|1059.3|1054.3|1059.2|1054.2|1059.4|1054.4|1059.2|1054.2|19
1627432500000|2021-07-28 00:35:00|1059.3|1054.3|1059.5|1054.5|1059.5|1054.5|1059.1|1054.1|18
1627432800000|2021-07-28 00:40:00|1059.4|1054.4|1059.5|1054.5|1059.6|1054.6|1059.4|1054.4|18
1627433100000|2021-07-28 00:45:00|1059.6|1054.6|1059.5|1054.5|1059.6|1054.6|1058.7|1053.7|86
1627433400000|2021-07-28 00:50:00|1059.6|1054.6|1059.2|1054.2|1059.6|1054.6|1058.8|1053.8|61
1627433700000|2021-07-28 00:55:00|1059.3|1054.3|1059.1|1054.1|1059.6|1054.6|1058.7|1053.7|52
1627434000000|2021-07-28 01:00:00|1059|1054|1060.6|1055.6|1060.6|1055.6|1059|1054|155
1627434300000|2021-07-28 01:05:00|1060.7|1055.7|1061|1056|1062.2|1057.2|1060.6|1055.6|68
1627434600000|2021-07-28 01:10:00|1061.1|1056.1|1062.1|1057.1|1062.1|1057.1|1061|1056|81
1627434900000|2021-07-28 01:15:00|1062.2|1057.2|1063.3|1058.3|1063.6|1058.6|1062.1|1057.1|94
1627435200000|2021-07-28 01:20:00|1063.4|1058.4|1065|1060|1065.4|1060.4|1063.3|1058.3|81
1627435500000|2021-07-28 01:25:00|1065.1|1060.1|1064.5|1059.5|1065.5|1060.5|1063.9|1058.9|101
1627435800000|2021-07-28 01:30:00|1064.6|1059.6|1064.8|1059.8|1064.8|1059.8|1063.7|1058.7|74
1627436100000|2021-07-28 01:35:00|1064.7|1059.7|1063.7|1058.7|1064.9|1059.9|1063.2|1058.2|81
1627436400000|2021-07-28 01:40:00|1063.9|1058.9|1062.5|1057.5|1064.6|1059.6|1062.2|1057.2|105
1627436700000|2021-07-28 01:45:00|1062.6|1057.6|1063.8|1058.8|1064.6|1059.6|1062.6|1057.6|114
1627437000000|2021-07-28 01:50:00|1063.7|1058.7|1063.2|1058.2|1064|1059|1062.9|1057.9|102
1627437300000|2021-07-28 01:55:00|1063.5|1058.5|1063.3|1058.3|1064.8|1059.8|1063.3|1058.3|90
1627437600000|2021-07-28 02:00:00|1063.4|1058.4|1061.1|1056.1|1063.4|1058.4|1060.7|1055.7|171
1627437900000|2021-07-28 02:05:00|1061|1056|1060.2|1055.2|1061.7|1056.7|1060.2|1055.2|125
1627438200000|2021-07-28 02:10:00|1060.1|1055.1|1062|1057|1062|1057|1060.1|1055.1|49
1627438500000|2021-07-28 02:15:00|1062.1|1057.1|1062.5|1057.5|1062.9|1057.9|1062|1057|48
1627438800000|2021-07-28 02:20:00|1062.6|1057.6|1064.4|1059.4|1064.5|1059.5|1062.6|1057.6|96
1627439100000|2021-07-28 02:25:00|1064.3|1059.3|1063.3|1058.3|1064.4|1059.4|1063.1|1058.1|61
1627439400000|2021-07-28 02:30:00|1063.4|1058.4|1063.9|1058.9|1064.7|1059.7|1063.2|1058.2|77
1627439700000|2021-07-28 02:35:00|1063.8|1058.8|1064.8|1059.8|1065.1|1060.1|1063.7|1058.7|75
1627440000000|2021-07-28 02:40:00|1064.7|1059.7|1063.7|1058.7|1064.9|1059.9|1063.5|1058.5|104
1627440300000|2021-07-28 02:45:00|1063.8|1058.8|1064.1|1059.1|1064.4|1059.4|1063.8|1058.8|103
1627440600000|2021-07-28 02:50:00|1064|1059|1064.3|1059.3|1064.9|1059.9|1064|1059|94
1627440900000|2021-07-28 02:55:00|1064.4|1059.4|1064.3|1059.3|1064.5|1059.5|1064.1|1059.1|65
1627441200000|2021-07-28 03:00:00|1064.2|1059.2|1065.6|1060.6|1065.9|1060.9|1064|1059|139
1627441500000|2021-07-28 03:05:00|1065.5|1060.5|1066.3|1061.3|1066.3|1061.3|1065.4|1060.4|105
1627441800000|2021-07-28 03:10:00|1066.2|1061.2|1065.7|1060.7|1066.6|1061.6|1065.6|1060.6|89
1627442100000|2021-07-28 03:15:00|1066.1|1061.1|1065.4|1060.4|1066.2|1061.2|1064.8|1059.8|75
1627442400000|2021-07-28 03:20:00|1065|1060|1064.4|1059.4|1065.4|1060.4|1064|1059|94
1627442700000|2021-07-28 03:25:00|1064.5|1059.5|1064.1|1059.1|1064.5|1059.5|1063.7|1058.7|60
1627443000000|2021-07-28 03:30:00|1064|1059|1063.9|1058.9|1064.5|1059.5|1063.7|1058.7|70
1627443300000|2021-07-28 03:35:00|1063.8|1058.8|1063.7|1058.7|1064.1|1059.1|1063.6|1058.6|67
1627443600000|2021-07-28 03:40:00|1063.8|1058.8|1063.5|1058.5|1064|1059|1063.5|1058.5|89
1627443900000|2021-07-28 03:45:00|1063.4|1058.4|1062.7|1057.7|1063.6|1058.6|1062.6|1057.6|60
1627444200000|2021-07-28 03:50:00|1062.8|1057.8|1063.5|1058.5|1063.5|1058.5|1062.7|1057.7|78
1627444500000|2021-07-28 03:55:00|1063.4|1058.4|1064.2|1059.2|1064.2|1059.2|1062.8|1057.8|67
1627444800000|2021-07-28 04:00:00|1064.1|1059.1|1064.1|1059.1|1064.6|1059.6|1063.4|1058.4|83
1627445100000|2021-07-28 04:05:00|1063.9|1058.9|1064.9|1059.9|1065|1060|1063.7|1058.7|41
1627445400000|2021-07-28 04:10:00|1065|1060|1064.8|1059.8|1065.3|1060.3|1064.3|1059.3|82
1627445700000|2021-07-28 04:15:00|1065|1060|1064.3|1059.3|1065.5|1060.5|1063.9|1058.9|68
1627446000000|2021-07-28 04:20:00|1064.2|1059.2|1064.8|1059.8|1064.8|1059.8|1064.1|1059.1|27
1627446300000|2021-07-28 04:25:00|1065|1060|1067.4|1062.4|1067.7|1062.7|1064.9|1059.9|85
1627446600000|2021-07-28 04:30:00|1067.3|1062.3|1067.4|1062.4|1067.4|1062.4|1066.7|1061.7|18
1627446900000|2021-07-28 04:35:00|1067.3|1062.3|1066.7|1061.7|1067.4|1062.4|1066.4|1061.4|14
1627447200000|2021-07-28 04:40:00|1066.8|1061.8|1066.6|1061.6|1066.8|1061.8|1066.6|1061.6|25
1627447500000|2021-07-28 04:45:00|1066.5|1061.5|1067.2|1062.2|1067.4|1062.4|1066.5|1061.5|18
1627447800000|2021-07-28 04:50:00|1067|1062|1065.7|1060.7|1067|1062|1065.5|1060.5|21
1627448100000|2021-07-28 04:55:00|1065.6|1060.6|1065.4|1060.4|1066.2|1061.2|1065.4|1060.4|47
1627448400000|2021-07-28 05:00:00|1065.3|1060.3|1064.1|1059.1|1065.5|1060.5|1063.8|1058.8|55
1627448700000|2021-07-28 05:05:00|1063.9|1058.9|1064.1|1059.1|1064.5|1059.5|1063.3|1058.3|57
1627449000000|2021-07-28 05:10:00|1064.2|1059.2|1063.4|1058.4|1064.6|1059.6|1063.3|1058.3|89
1627449300000|2021-07-28 05:15:00|1063.5|1058.5|1063.2|1058.2|1064.3|1059.3|1063|1058|91
1627449600000|2021-07-28 05:20:00|1063.1|1058.1|1062.5|1057.5|1063.9|1058.9|1062.2|1057.2|77
1627449900000|2021-07-28 05:25:00|1062.4|1057.4|1062.7|1057.7|1063.1|1058.1|1061.9|1056.9|57
1627450200000|2021-07-28 05:30:00|1062.2|1057.2|1061.9|1056.9|1063.5|1058.5|1061.7|1056.7|131
1627450500000|2021-07-28 05:35:00|1061.8|1056.8|1063.5|1058.5|1063.6|1058.6|1061.8|1056.8|99
1627450800000|2021-07-28 05:40:00|1063.6|1058.6|1063.7|1058.7|1063.7|1058.7|1062.6|1057.6|160
1627451100000|2021-07-28 05:45:00|1063.8|1058.8|1064.9|1059.9|1065.1|1060.1|1063.8|1058.8|68
1627451400000|2021-07-28 05:50:00|1064.8|1059.8|1065|1060|1065.3|1060.3|1064.8|1059.8|49
1627451700000|2021-07-28 05:55:00|1064.9|1059.9|1066|1061|1066|1061|1064.4|1059.4|73
1627452000000|2021-07-28 06:00:00|1065.7|1060.7|1065.4|1060.4|1065.8|1060.8|1064.2|1059.2|70
1627452300000|2021-07-28 06:05:00|1065.5|1060.5|1066.1|1061.1|1066.6|1061.6|1065.3|1060.3|73
1627452600000|2021-07-28 06:10:00|1065.9|1060.9|1065.8|1060.8|1066|1061|1065.1|1060.1|83
1627452900000|2021-07-28 06:15:00|1065.7|1060.7|1066.9|1061.9|1066.9|1061.9|1065.3|1060.3|65
1627453200000|2021-07-28 06:20:00|1066.8|1061.8|1067.3|1062.3|1067.3|1062.3|1066.5|1061.5|54
1627453500000|2021-07-28 06:25:00|1067.2|1062.2|1066.8|1061.8|1067.9|1062.9|1066.6|1061.6|52
1627453800000|2021-07-28 06:30:00|1066.7|1061.7|1066|1061|1066.7|1061.7|1065.5|1060.5|42
1627454100000|2021-07-28 06:35:00|1065.9|1060.9|1065.1|1060.1|1066|1061|1065|1060|23
1627454400000|2021-07-28 06:40:00|1065|1060|1065.3|1060.3|1065.4|1060.4|1063.7|1058.7|71
1627454700000|2021-07-28 06:45:00|1065.4|1060.4|1063.6|1058.6|1065.4|1060.4|1063.5|1058.5|54
1627455000000|2021-07-28 06:50:00|1063.7|1058.7|1064.4|1059.4|1064.5|1059.5|1063.6|1058.6|73
1627455300000|2021-07-28 06:55:00|1064.3|1059.3|1062.6|1057.6|1064.4|1059.4|1062.5|1057.5|101
1627455600000|2021-07-28 07:00:00|1062.7|1057.7|1063.6|1058.6|1064.1|1059.1|1062.7|1057.7|151
1627455900000|2021-07-28 07:05:00|1063.5|1058.5|1064.2|1059.2|1064.7|1059.7|1063.5|1058.5|159
1627456200000|2021-07-28 07:10:00|1064.1|1059.1|1063.2|1058.2|1064.2|1059.2|1063|1058|121
1627456500000|2021-07-28 07:15:00|1063.1|1058.1|1061.8|1056.8|1063.2|1058.2|1061.6|1056.6|111
1627456800000|2021-07-28 07:20:00|1061.9|1056.9|1061.6|1056.6|1062.9|1057.9|1060.9|1055.9|142
1627457100000|2021-07-28 07:25:00|1061.5|1056.5|1061.3|1056.3|1062.4|1057.4|1061.2|1056.2|44
1627457400000|2021-07-28 07:30:00|1061.4|1056.4|1060.8|1055.8|1061.9|1056.9|1060.8|1055.8|137
1627457700000|2021-07-28 07:35:00|1060.9|1055.9|1060.6|1055.6|1062.2|1057.2|1060.3|1055.3|124
1627458000000|2021-07-28 07:40:00|1060.4|1055.4|1059.4|1054.4|1060.9|1055.9|1059.2|1054.2|87
1627458300000|2021-07-28 07:45:00|1059.5|1054.5|1060.1|1055.1|1060.4|1055.4|1058.6|1053.6|91
1627458600000|2021-07-28 07:50:00|1060.2|1055.2|1060.5|1055.5|1060.6|1055.6|1060.1|1055.1|78
1627458900000|2021-07-28 07:55:00|1060.7|1055.7|1060.7|1055.7|1061|1056|1060.2|1055.2|75
1627459200000|2021-07-28 08:00:00|1060.6|1055.6|1060.5|1055.5|1060.9|1055.9|1058.8|1053.8|140
1627459500000|2021-07-28 08:05:00|1060.4|1055.4|1061.7|1056.7|1062.4|1057.4|1060.2|1055.2|89
1627459800000|2021-07-28 08:10:00|1061.8|1056.8|1061.4|1056.4|1061.8|1056.8|1061|1056|94
1627460100000|2021-07-28 08:15:00|1061.2|1056.2|1060.8|1055.8|1061.4|1056.4|1060.6|1055.6|135
1627460400000|2021-07-28 08:20:00|1061|1056|1061.2|1056.2|1062.2|1057.2|1060.8|1055.8|96
1627460700000|2021-07-28 08:25:00|1061.1|1056.1|1061.9|1056.9|1061.9|1056.9|1060.9|1055.9|58
1627461000000|2021-07-28 08:30:00|1062.4|1057.4|1060.8|1055.8|1062.5|1057.5|1060.8|1055.8|124
1627461300000|2021-07-28 08:35:00|1060.6|1055.6|1060.1|1055.1|1060.7|1055.7|1059.3|1054.3|94
1627461600000|2021-07-28 08:40:00|1060.2|1055.2|1060.5|1055.5|1061|1056|1060.1|1055.1|89
1627461900000|2021-07-28 08:45:00|1060.6|1055.6|1060.7|1055.7|1061.3|1056.3|1060.1|1055.1|93
1627462200000|2021-07-28 08:50:00|1060.8|1055.8|1063.2|1058.2|1063.3|1058.3|1060.7|1055.7|143
1627462500000|2021-07-28 08:55:00|1063.3|1058.3|1063.7|1058.7|1064.3|1059.3|1063|1058|111
1627462800000|2021-07-28 09:00:00|1063.6|1058.6|1062.8|1057.8|1063.6|1058.6|1062.5|1057.5|107
1627463100000|2021-07-28 09:05:00|1062.7|1057.7|1062.8|1057.8|1063.1|1058.1|1062.5|1057.5|80
1627463400000|2021-07-28 09:10:00|1062.9|1057.9|1062.9|1057.9|1063.4|1058.4|1062.7|1057.7|68
1627463700000|2021-07-28 09:15:00|1062.7|1057.7|1062.3|1057.3|1063.4|1058.4|1062.2|1057.2|91
1627464000000|2021-07-28 09:20:00|1062.4|1057.4|1061.9|1056.9|1062.8|1057.8|1061.8|1056.8|60
1627464300000|2021-07-28 09:25:00|1062|1057|1062.2|1057.2|1062.5|1057.5|1061.8|1056.8|87
1627464600000|2021-07-28 09:30:00|1062.1|1057.1|1061.8|1056.8|1062.2|1057.2|1061.2|1056.2|95
1627464900000|2021-07-28 09:35:00|1061.9|1056.9|1061.7|1056.7|1062.2|1057.2|1061.2|1056.2|98
1627465200000|2021-07-28 09:40:00|1061.8|1056.8|1059.5|1054.5|1061.9|1056.9|1059.3|1054.3|98
1627465500000|2021-07-28 09:45:00|1059.6|1054.6|1059.7|1054.7|1060.2|1055.2|1059.1|1054.1|53
1627465800000|2021-07-28 09:50:00|1059.8|1054.8|1059.2|1054.2|1059.8|1054.8|1059.1|1054.1|55
1627466100000|2021-07-28 09:55:00|1059.3|1054.3|1058.2|1053.2|1059.6|1054.6|1058.1|1053.1|52
1627466400000|2021-07-28 10:00:00|1058.5|1053.5|1058.6|1053.6|1059|1054|1058.3|1053.3|92
1627466700000|2021-07-28 10:05:00|1058.7|1053.7|1059.9|1054.9|1060.2|1055.2|1058.7|1053.7|74
1627467000000|2021-07-28 10:10:00|1060|1055|1059.3|1054.3|1060.2|1055.2|1058.9|1053.9|61
1627467300000|2021-07-28 10:15:00|1059.4|1054.4|1058.4|1053.4|1059.4|1054.4|1058|1053|81
1627467600000|2021-07-28 10:20:00|1058.5|1053.5|1056.2|1051.2|1059|1054|1055.7|1050.7|88
1627467900000|2021-07-28 10:25:00|1055.8|1050.8|1056.4|1051.4|1056.5|1051.5|1055.8|1050.8|10
1627468200000|2021-07-28 10:30:00|1056.6|1051.6|1058|1053|1058.3|1053.3|1056.4|1051.4|79
1627468500000|2021-07-28 10:35:00|1058.1|1053.1|1058|1053|1058.2|1053.2|1057.6|1052.6|66
1627468800000|2021-07-28 10:40:00|1058.2|1053.2|1058.4|1053.4|1059.1|1054.1|1058.1|1053.1|93
1627469100000|2021-07-28 10:45:00|1058.2|1053.2|1056.6|1051.6|1058.3|1053.3|1056.5|1051.5|69
1627469400000|2021-07-28 10:50:00|1056.5|1051.5|1057.7|1052.7|1057.8|1052.8|1056.5|1051.5|61
1627469700000|2021-07-28 10:55:00|1057.8|1052.8|1057.6|1052.6|1058.6|1053.6|1057.5|1052.5|65
1627470000000|2021-07-28 11:00:00|1057.7|1052.7|1057.8|1052.8|1058.5|1053.5|1057.5|1052.5|91
1627470300000|2021-07-28 11:05:00|1057.7|1052.7|1057.2|1052.2|1059|1054|1057.2|1052.2|72
1627470600000|2021-07-28 11:10:00|1057.3|1052.3|1057|1052|1057.6|1052.6|1056.9|1051.9|58
1627470900000|2021-07-28 11:15:00|1056.8|1051.8|1057.6|1052.6|1058.1|1053.1|1056.2|1051.2|65
1627471200000|2021-07-28 11:20:00|1057.7|1052.7|1057.4|1052.4|1057.8|1052.8|1057.2|1052.2|82
1627471500000|2021-07-28 11:25:00|1057.3|1052.3|1056.6|1051.6|1057.4|1052.4|1056|1051|124
1627471800000|2021-07-28 11:30:00|1056.7|1051.7|1057.9|1052.9|1057.9|1052.9|1056.5|1051.5|76
1627472100000|2021-07-28 11:35:00|1058|1053|1057.8|1052.8|1058.3|1053.3|1057.7|1052.7|102
1627472400000|2021-07-28 11:40:00|1057.7|1052.7|1057.5|1052.5|1058.1|1053.1|1057.1|1052.1|74
1627472700000|2021-07-28 11:45:00|1057.4|1052.4|1056|1051|1057.4|1052.4|1055.7|1050.7|93
1627473000000|2021-07-28 11:50:00|1056.1|1051.1|1054.7|1049.7|1056.1|1051.1|1053.9|1048.9|146
1627473300000|2021-07-28 11:55:00|1054.8|1049.8|1056.1|1051.1|1056.7|1051.7|1054.8|1049.8|96
1627473600000|2021-07-28 12:00:00|1055.9|1050.9|1055.1|1050.1|1056.3|1051.3|1055.1|1050.1|158
1627473900000|2021-07-28 12:05:00|1055.2|1050.2|1055.6|1050.6|1056.1|1051.1|1055.1|1050.1|84
1627474200000|2021-07-28 12:10:00|1055.7|1050.7|1056.9|1051.9|1057.5|1052.5|1055.6|1050.6|75
1627474500000|2021-07-28 12:15:00|1056.8|1051.8|1057.2|1052.2|1057.9|1052.9|1056.2|1051.2|137
1627474800000|2021-07-28 12:20:00|1057|1052|1056.7|1051.7|1057.8|1052.8|1056.6|1051.6|140
1627475100000|2021-07-28 12:25:00|1056.8|1051.8|1057.3|1052.3|1059.1|1054.1|1056.8|1051.8|157
1627475400000|2021-07-28 12:30:00|1057.4|1052.4|1056.4|1051.4|1057.9|1052.9|1056.2|1051.2|155
1627475700000|2021-07-28 12:35:00|1056.3|1051.3|1055|1050|1056.4|1051.4|1054.9|1049.9|153
1627476000000|2021-07-28 12:40:00|1054.9|1049.9|1051.9|1046.9|1054.9|1049.9|1051.1|1046.1|162
1627476300000|2021-07-28 12:45:00|1051.8|1046.8|1050.9|1045.9|1052.2|1047.2|1050.6|1045.6|93
1627476600000|2021-07-28 12:50:00|1050.8|1045.8|1050.2|1045.2|1051.4|1046.4|1050.1|1045.1|144
1627476900000|2021-07-28 12:55:00|1050.3|1045.3|1050.8|1045.8|1051.5|1046.5|1049.9|1044.9|106
1627477200000|2021-07-28 13:00:00|1050.9|1045.9|1054.4|1049.4|1055|1050|1050.9|1045.9|218
1627477500000|2021-07-28 13:05:00|1054.5|1049.5|1055.1|1050.1|1055.7|1050.7|1054.4|1049.4|136
1627477800000|2021-07-28 13:10:00|1055.2|1050.2|1053.1|1048.1|1055.3|1050.3|1052.3|1047.3|110
1627478100000|2021-07-28 13:15:00|1053|1048|1053.4|1048.4|1054|1049|1052.5|1047.5|110
1627478400000|2021-07-28 13:20:00|1053.3|1048.3|1053.4|1048.4|1053.8|1048.8|1052.4|1047.4|137
1627478700000|2021-07-28 13:25:00|1053.3|1048.3|1052.6|1047.6|1054.3|1049.3|1052.1|1047.1|146
1627479000000|2021-07-28 13:30:00|1052.5|1047.5|1055.6|1050.6|1056.7|1051.7|1051.8|1046.8|260
1627479300000|2021-07-28 13:35:00|1055.9|1050.9|1054.8|1049.8|1056.3|1051.3|1053.3|1048.3|242
1627479600000|2021-07-28 13:40:00|1054.7|1049.7|1054.3|1049.3|1055.9|1050.9|1053|1048|256
1627479900000|2021-07-28 13:45:00|1054.1|1049.1|1055.2|1050.2|1055.7|1050.7|1052.5|1047.5|191
1627480200000|2021-07-28 13:50:00|1055.1|1050.1|1053.8|1048.8|1055.7|1050.7|1053|1048|218
1627480500000|2021-07-28 13:55:00|1054.1|1049.1|1053.1|1048.1|1054.7|1049.7|1052.8|1047.8|243
1627480800000|2021-07-28 14:00:00|1053.3|1048.3|1054.8|1049.8|1054.8|1049.8|1052.4|1047.4|280
1627481100000|2021-07-28 14:05:00|1055|1050|1054.7|1049.7|1056.5|1051.5|1054.4|1049.4|190
1627481400000|2021-07-28 14:10:00|1054.8|1049.8|1055|1050|1055.7|1050.7|1054.6|1049.6|270
1627481700000|2021-07-28 14:15:00|1054.9|1049.9|1054.9|1049.9|1056.1|1051.1|1054.8|1049.8|216
1627482000000|2021-07-28 14:20:00|1054.8|1049.8|1054.2|1049.2|1054.8|1049.8|1053.3|1048.3|205
1627482300000|2021-07-28 14:25:00|1054.4|1049.4|1055.5|1050.5|1055.6|1050.6|1053.3|1048.3|199
1627482600000|2021-07-28 14:30:00|1055.6|1050.6|1057.6|1052.6|1058.8|1053.8|1055.6|1050.6|266
1627482900000|2021-07-28 14:35:00|1057.7|1052.7|1058.6|1053.6|1058.9|1053.9|1056.9|1051.9|137
1627483200000|2021-07-28 14:40:00|1058.5|1053.5|1058.3|1053.3|1058.9|1053.9|1057.6|1052.6|185
1627483500000|2021-07-28 14:45:00|1058.2|1053.2|1057.9|1052.9|1058.9|1053.9|1057.5|1052.5|143
1627483800000|2021-07-28 14:50:00|1057.8|1052.8|1058.1|1053.1|1058.9|1053.9|1057.7|1052.7|189
1627484100000|2021-07-28 14:55:00|1058|1053|1058|1053|1058.1|1053.1|1057.5|1052.5|162
1627484400000|2021-07-28 15:00:00|1057.9|1052.9|1061.9|1056.9|1062.5|1057.5|1057.8|1052.8|119
1627484700000|2021-07-28 15:05:00|1061.7|1056.7|1061.8|1056.8|1061.9|1056.9|1061.4|1056.4|160
1627485000000|2021-07-28 15:10:00|1061.7|1056.7|1061.9|1056.9|1063.4|1058.4|1061|1056|126
1627485300000|2021-07-28 15:15:00|1062.2|1057.2|1061.4|1056.4|1062.5|1057.5|1060.7|1055.7|158
1627485600000|2021-07-28 15:20:00|1061.3|1056.3|1061|1056|1061.9|1056.9|1060.6|1055.6|149
1627485900000|2021-07-28 15:25:00|1061.1|1056.1|1061.6|1056.6|1061.9|1056.9|1060.5|1055.5|123
1627486200000|2021-07-28 15:30:00|1061.5|1056.5|1063.2|1058.2|1063.7|1058.7|1061.5|1056.5|162
1627486500000|2021-07-28 15:35:00|1063.3|1058.3|1062.6|1057.6|1063.5|1058.5|1062.6|1057.6|176
1627486800000|2021-07-28 15:40:00|1062.7|1057.7|1060.7|1055.7|1062.9|1057.9|1060.7|1055.7|81
1627487100000|2021-07-28 15:45:00|1060.5|1055.5|1061.1|1056.1|1062.3|1057.3|1060.5|1055.5|54
1627487400000|2021-07-28 15:50:00|1061.2|1056.2|1062|1057|1062.3|1057.3|1061.2|1056.2|109
1627487700000|2021-07-28 15:55:00|1062.4|1057.4|1062|1057|1062.4|1057.4|1061.4|1056.4|172
1627488000000|2021-07-28 16:00:00|1062.1|1057.1|1061.1|1056.1|1062.2|1057.2|1061|1056|131
1627488300000|2021-07-28 16:05:00|1061.4|1056.4|1063.4|1058.4|1063.7|1058.7|1061.4|1056.4|185
1627488600000|2021-07-28 16:10:00|1063.3|1058.3|1064.3|1059.3|1065.1|1060.1|1063.1|1058.1|123
1627488900000|2021-07-28 16:15:00|1064.4|1059.4|1063.9|1058.9|1064.5|1059.5|1063.9|1058.9|124
1627489200000|2021-07-28 16:20:00|1064|1059|1064|1059|1064.4|1059.4|1063.6|1058.6|119
1627489500000|2021-07-28 16:25:00|1063.9|1058.9|1063.9|1058.9|1064.1|1059.1|1063.6|1058.6|59
1627489800000|2021-07-28 16:30:00|1063.8|1058.8|1064|1059|1064.4|1059.4|1063.6|1058.6|89
1627490100000|2021-07-28 16:35:00|1064.3|1059.3|1063.7|1058.7|1064.3|1059.3|1063.6|1058.6|107
1627490400000|2021-07-28 16:40:00|1063.8|1058.8|1063.2|1058.2|1063.8|1058.8|1063|1058|67
1627490700000|2021-07-28 16:45:00|1063.1|1058.1|1063.3|1058.3|1063.9|1058.9|1062.7|1057.7|113
1627491000000|2021-07-28 16:50:00|1063.5|1058.5|1063.2|1058.2|1063.6|1058.6|1062.7|1057.7|103
1627491300000|2021-07-28 16:55:00|1063.3|1058.3|1062.8|1057.8|1063.5|1058.5|1062.4|1057.4|99
1627491600000|2021-07-28 17:00:00|1063|1058|1063.8|1058.8|1065|1060|1062.8|1057.8|172
1627491900000|2021-07-28 17:05:00|1063.7|1058.7|1063.7|1058.7|1064.1|1059.1|1063.3|1058.3|146
1627492200000|2021-07-28 17:10:00|1063.8|1058.8|1063.4|1058.4|1064.3|1059.3|1063.3|1058.3|120
1627492500000|2021-07-28 17:15:00|1063.2|1058.2|1062.1|1057.1|1063.3|1058.3|1061.7|1056.7|107
1627492800000|2021-07-28 17:20:00|1062.2|1057.2|1061.1|1056.1|1062.3|1057.3|1061|1056|130
1627493100000|2021-07-28 17:25:00|1061.2|1056.2|1061.1|1056.1|1061.5|1056.5|1060.4|1055.4|128
1627493400000|2021-07-28 17:30:00|1060.8|1055.8|1061|1056|1061.2|1056.2|1060.6|1055.6|98
1627493700000|2021-07-28 17:35:00|1061.1|1056.1|1060.7|1055.7|1061.4|1056.4|1060.6|1055.6|95
1627494000000|2021-07-28 17:40:00|1060.6|1055.6|1059.9|1054.9|1060.7|1055.7|1059.9|1054.9|112
1627494300000|2021-07-28 17:45:00|1060|1055|1060.2|1055.2|1060.2|1055.2|1059.9|1054.9|52
1627494600000|2021-07-28 17:50:00|1060.3|1055.3|1059.8|1054.8|1060.4|1055.4|1059.8|1054.8|7
1627494900000|2021-07-28 17:55:00|1059.7|1054.7|1062.5|1046.7|1062.5|1054.8|1057.1|1046|47
1627495200000|2021-07-28 18:00:00|1062.9|1047.1|1057.5|1052.5|1062.9|1053.4|1052.7|1045.5|618
1627495500000|2021-07-28 18:05:00|1057.4|1052.4|1057.2|1052.2|1057.4|1052.4|1055.6|1050.6|427
1627495800000|2021-07-28 18:10:00|1057.1|1052.1|1060|1055|1062.9|1057.9|1056.5|1051.5|359
1627496100000|2021-07-28 18:15:00|1060.1|1055.1|1060.1|1055.1|1061.2|1056.2|1059.4|1054.4|257
1627496400000|2021-07-28 18:20:00|1060|1055|1061.1|1056.1|1062|1057|1059.8|1054.8|258
1627496700000|2021-07-28 18:25:00|1061.2|1056.2|1061.4|1056.4|1062.1|1057.1|1060.6|1055.6|140
1627497000000|2021-07-28 18:30:00|1061.3|1056.3|1061.4|1056.4|1062.7|1057.7|1060.9|1055.9|308
1627497300000|2021-07-28 18:35:00|1061.5|1056.5|1065.6|1060.6|1065.8|1060.8|1059.5|1054.5|319
1627497600000|2021-07-28 18:40:00|1065.5|1060.5|1066.1|1061.1|1067.4|1062.4|1064.3|1059.3|516
1627497900000|2021-07-28 18:45:00|1066.2|1061.2|1067.3|1062.3|1068.4|1063.4|1066.1|1061.1|402
1627498200000|2021-07-28 18:50:00|1067.4|1062.4|1063.5|1058.5|1067.7|1062.7|1062.5|1057.5|259
1627498500000|2021-07-28 18:55:00|1063.6|1058.6|1065.2|1060.2|1066.2|1061.2|1063.6|1058.6|269
1627498800000|2021-07-28 19:00:00|1065.4|1060.4|1066.4|1061.4|1067.5|1062.5|1065.3|1060.3|148
1627499100000|2021-07-28 19:05:00|1066.5|1061.5|1067.1|1062.1|1067.6|1062.6|1066.3|1061.3|100
1627499400000|2021-07-28 19:10:00|1067.2|1062.2|1066.8|1061.8|1067.4|1062.4|1066.4|1061.4|85
1627499700000|2021-07-28 19:15:00|1066.9|1061.9|1068.4|1063.4|1068.4|1063.4|1066.6|1061.6|107
1627500000000|2021-07-28 19:20:00|1068.5|1063.5|1068.7|1063.7|1068.9|1063.9|1067.9|1062.9|136
1627500300000|2021-07-28 19:25:00|1068.8|1063.8|1070.3|1065.3|1070.3|1065.3|1067.9|1062.9|133
1627500600000|2021-07-28 19:30:00|1070.4|1065.4|1070.1|1065.1|1070.8|1065.8|1069.7|1064.7|172
1627500900000|2021-07-28 19:35:00|1070|1065|1070.3|1065.3|1071.1|1066.1|1069.9|1064.9|98
1627501200000|2021-07-28 19:40:00|1070.4|1065.4|1071|1066|1071.1|1066.1|1069.8|1064.8|154
1627501500000|2021-07-28 19:45:00|1071.1|1066.1|1070.9|1065.9|1071.7|1066.7|1070.8|1065.8|94
1627501800000|2021-07-28 19:50:00|1071|1066|1071.9|1066.9|1072.1|1067.1|1070.9|1065.9|98
1627502100000|2021-07-28 19:55:00|1071.8|1066.8|1072.1|1067.1|1072.9|1067.9|1071.4|1066.4|135
1627502400000|2021-07-28 20:00:00|1071.9|1066.9|1071.6|1066.6|1072.1|1067.1|1071.3|1066.3|99
1627502700000|2021-07-28 20:05:00|1071.5|1066.5|1071.1|1066.1|1071.6|1066.6|1071.1|1066.1|54
1627503000000|2021-07-28 20:10:00|1071|1066|1072|1067|1072.2|1067.2|1071|1066|132
1627503300000|2021-07-28 20:15:00|1071.9|1066.9|1072|1067|1072.2|1067.2|1071.8|1066.8|100
1627503600000|2021-07-28 20:20:00|1072.1|1067.1|1072.1|1067.1|1072.2|1067.2|1071.8|1066.8|93
1627503900000|2021-07-28 20:25:00|1071.9|1066.9|1072|1067|1072.1|1067.1|1071.7|1066.7|112
1627504200000|2021-07-28 20:30:00|1071.9|1066.9|1072|1067|1072.1|1067.1|1071.8|1066.8|84
1627504500000|2021-07-28 20:35:00|1071.9|1066.9|1071.8|1066.8|1072.4|1067.4|1071.8|1066.8|32
1627504800000|2021-07-28 20:40:00|1071.9|1066.9|1072.2|1067.2|1072.3|1067.3|1071.8|1066.8|17
1627505100000|2021-07-28 20:45:00|1072.1|1067.1|1072.1|1067.1|1072.2|1067.2|1071.7|1066.7|59
1627505400000|2021-07-28 20:50:00|1072.2|1067.2|1071.1|1066.1|1072.8|1067.8|1071.1|1066.1|49
1627505700000|2021-07-28 20:55:00|1071.2|1066.2|1070.7|1065.7|1071.4|1066.4|1070.7|1065.7|34
1627509600000|2021-07-28 22:00:00|1071.6|1066.6|1072.6|1067.6|1072.7|1067.7|1071.6|1066.6|24
1627509900000|2021-07-28 22:05:00|1072.7|1067.7|1072|1067|1073.1|1068.1|1072|1067|17
1627510200000|2021-07-28 22:10:00|1071.9|1066.9|1072.8|1067.8|1072.8|1067.8|1071.9|1066.9|9
1627510500000|2021-07-28 22:15:00|1073|1068|1072.4|1067.4|1073.1|1068.1|1072.3|1067.3|22
1627510800000|2021-07-28 22:20:00|1072.3|1067.3|1072.8|1067.8|1072.8|1067.8|1072.3|1067.3|14
1627511100000|2021-07-28 22:25:00|1072.7|1067.7|1072.7|1067.7|1072.8|1067.8|1072.7|1067.7|17
1627511400000|2021-07-28 22:30:00|1072.6|1067.6|1072.1|1067.1|1072.6|1067.6|1071.6|1066.6|24
1627511700000|2021-07-28 22:35:00|1072|1067|1071.7|1066.7|1072.2|1067.2|1071.7|1066.7|9
1627512000000|2021-07-28 22:40:00|1071.6|1066.6|1071.7|1066.7|1072.3|1067.3|1071.5|1066.5|17
1627512300000|2021-07-28 22:45:00|1072|1067|1072.4|1067.4|1072.4|1067.4|1071.6|1066.6|26
1627512600000|2021-07-28 22:50:00|1072.3|1067.3|1072.2|1067.2|1072.3|1067.3|1072.1|1067.1|10
1627512900000|2021-07-28 22:55:00|1072.1|1067.1|1072.1|1067.1|1072.2|1067.2|1072|1067|9
1627513200000|2021-07-28 23:00:00|1072|1067|1071.9|1066.9|1072.1|1067.1|1071.9|1066.9|26
1627513500000|2021-07-28 23:05:00|1072|1067|1072.1|1067.1|1072.2|1067.2|1071.9|1066.9|24
1627513800000|2021-07-28 23:10:00|1072|1067|1071.7|1066.7|1072.1|1067.1|1071.7|1066.7|23
1627514100000|2021-07-28 23:15:00|1071.8|1066.8|1072.3|1067.3|1072.3|1067.3|1071.7|1066.7|35
1627514400000|2021-07-28 23:20:00|1072.4|1067.4|1072.5|1067.5|1072.6|1067.6|1072.4|1067.4|8
1627514700000|2021-07-28 23:25:00|1072.6|1067.6|1073.2|1068.2|1073.2|1068.2|1072.5|1067.5|15
1627515000000|2021-07-28 23:30:00|1073.1|1068.1|1073.3|1068.3|1073.5|1068.5|1072.8|1067.8|26
1627515300000|2021-07-28 23:35:00|1073.2|1068.2|1073.3|1068.3|1073.4|1068.4|1073.2|1068.2|14
1627515600000|2021-07-28 23:40:00|1073.2|1068.2|1073.4|1068.4|1073.4|1068.4|1073.2|1068.2|15
1627515900000|2021-07-28 23:45:00|1073.5|1068.5|1073.5|1068.5|1074.2|1069.2|1072.8|1067.8|22
1627516200000|2021-07-28 23:50:00|1073.6|1068.6|1073.2|1068.2|1073.8|1068.8|1073.2|1068.2|29
1627516500000|2021-07-28 23:55:00|1073.3|1068.3|1073.2|1068.2|1073.5|1068.5|1073|1068|57
1627516800000|2021-07-29 00:00:00|1073.1|1068.1|1073.4|1068.4|1073.6|1068.6|1072.8|1067.8|65
1627517100000|2021-07-29 00:05:00|1073.5|1068.5|1073.5|1068.5|1073.9|1068.9|1073.4|1068.4|44
1627517400000|2021-07-29 00:10:00|1073.6|1068.6|1073.6|1068.6|1073.7|1068.7|1073.5|1068.5|18
1627517700000|2021-07-29 00:15:00|1073.5|1068.5|1073.4|1068.4|1073.6|1068.6|1072.6|1067.6|46
1627518000000|2021-07-29 00:20:00|1073.3|1068.3|1073.2|1068.2|1073.8|1068.8|1073.2|1068.2|62
1627518300000|2021-07-29 00:25:00|1073.3|1068.3|1073.1|1068.1|1073.3|1068.3|1072.9|1067.9|42
1627518600000|2021-07-29 00:30:00|1073.2|1068.2|1073.2|1068.2|1073.3|1068.3|1072.9|1067.9|41
1627518900000|2021-07-29 00:35:00|1073.3|1068.3|1073.4|1068.4|1073.7|1068.7|1073.2|1068.2|48
1627519200000|2021-07-29 00:40:00|1073.3|1068.3|1073.3|1068.3|1073.4|1068.4|1073|1068|45
1627519500000|2021-07-29 00:45:00|1073.4|1068.4|1077.3|1072.3|1077.3|1072.3|1073.4|1068.4|73
1627519800000|2021-07-29 00:50:00|1077.2|1072.2|1076.4|1071.4|1077.3|1072.3|1075.6|1070.6|86
1627520100000|2021-07-29 00:55:00|1076.3|1071.3|1076.7|1071.7|1077.1|1072.1|1076.1|1071.1|73
1627520400000|2021-07-29 01:00:00|1076.8|1071.8|1078.8|1073.8|1078.8|1073.8|1076.8|1071.8|241
1627520700000|2021-07-29 01:05:00|1078.7|1073.7|1080.4|1075.4|1080.8|1075.8|1078.7|1073.7|152
1627521000000|2021-07-29 01:10:00|1080.5|1075.5|1080.2|1075.2|1081.1|1076.1|1080|1075|154
1627521300000|2021-07-29 01:15:00|1080.3|1075.3|1080.7|1075.7|1080.7|1075.7|1079.6|1074.6|101
1627521600000|2021-07-29 01:20:00|1080.6|1075.6|1077.6|1072.6|1081.1|1076.1|1077.4|1072.4|119
1627521900000|2021-07-29 01:25:00|1077.7|1072.7|1077.7|1072.7|1077.9|1072.9|1077|1072|123
1627522200000|2021-07-29 01:30:00|1077.8|1072.8|1077.6|1072.6|1078.6|1073.6|1076.8|1071.8|244
1627522500000|2021-07-29 01:35:00|1077.5|1072.5|1077.3|1072.3|1077.8|1072.8|1076.9|1071.9|143
1627522800000|2021-07-29 01:40:00|1077.2|1072.2|1077.8|1072.8|1078|1073|1077.1|1072.1|61
1627523100000|2021-07-29 01:45:00|1077.6|1072.6|1076.9|1071.9|1077.9|1072.9|1076.9|1071.9|85
1627523400000|2021-07-29 01:50:00|1077|1072|1076.9|1071.9|1077.6|1072.6|1076.9|1071.9|66
1627523700000|2021-07-29 01:55:00|1077|1072|1077|1072|1077.5|1072.5|1076.3|1071.3|71
1627524000000|2021-07-29 02:00:00|1077.1|1072.1|1077.5|1072.5|1078|1073|1077|1072|104
1627524300000|2021-07-29 02:05:00|1077.4|1072.4|1077.2|1072.2|1077.9|1072.9|1077|1072|87
1627524600000|2021-07-29 02:10:00|1077.1|1072.1|1077.5|1072.5|1077.6|1072.6|1077.1|1072.1|35
1627524900000|2021-07-29 02:15:00|1077.3|1072.3|1076.8|1071.8|1077.3|1072.3|1076.8|1071.8|48
1627525200000|2021-07-29 02:20:00|1076.9|1071.9|1076.7|1071.7|1077|1072|1076.7|1071.7|33
1627525500000|2021-07-29 02:25:00|1076.8|1071.8|1076.6|1071.6|1076.9|1071.9|1075.9|1070.9|75
1627525800000|2021-07-29 02:30:00|1076.8|1071.8|1075.7|1070.7|1077.3|1072.3|1075.7|1070.7|127
1627526100000|2021-07-29 02:35:00|1075.8|1070.8|1078.5|1073.5|1079.8|1073.9|1075.7|1070|150
1627526400000|2021-07-29 02:40:00|1078.4|1073.4|1077.9|1072.9|1078.4|1073.4|1077.2|1072.2|80
1627526700000|2021-07-29 02:45:00|1077.7|1072.7|1078.1|1073.1|1078.5|1073.5|1077.3|1072.3|130
1627527000000|2021-07-29 02:50:00|1078.2|1073.2|1077.6|1072.6|1078.3|1073.3|1077.6|1072.6|47
1627527300000|2021-07-29 02:55:00|1077.7|1072.7|1078.2|1073.2|1078.3|1073.3|1077.7|1072.7|60
1627527600000|2021-07-29 03:00:00|1078.5|1073.5|1078.7|1073.7|1079|1074|1078.1|1073.1|66
1627527900000|2021-07-29 03:05:00|1078.8|1073.8|1079.1|1074.1|1079.6|1074.6|1078.5|1073.5|62
1627528200000|2021-07-29 03:10:00|1079|1074|1079|1074|1079.2|1074.2|1078.8|1073.8|22
1627528500000|2021-07-29 03:15:00|1079.1|1074.1|1079|1074|1079.2|1074.2|1078.9|1073.9|20
1627528800000|2021-07-29 03:20:00|1079.1|1074.1|1079.4|1074.4|1079.5|1074.5|1079|1074|17
1627529100000|2021-07-29 03:25:00|1079.5|1074.5|1078.6|1073.6|1079.6|1074.6|1078.6|1073.6|17
1627529400000|2021-07-29 03:30:00|1078.7|1073.7|1078.3|1073.3|1079.5|1074.5|1078.3|1073.3|47
1627529700000|2021-07-29 03:35:00|1078.1|1073.1|1078.6|1073.6|1078.6|1073.6|1078|1073|25
1627530000000|2021-07-29 03:40:00|1078.5|1073.5|1078.3|1073.3|1078.6|1073.6|1078.2|1073.2|30
1627530300000|2021-07-29 03:45:00|1078.2|1073.2|1079.2|1074.2|1079.3|1074.3|1078.2|1073.2|24
1627530600000|2021-07-29 03:50:00|1079.1|1074.1|1078.6|1073.6|1079.1|1074.1|1078.1|1073.1|46
1627530900000|2021-07-29 03:55:00|1078.5|1073.5|1078|1073|1078.6|1073.6|1077.9|1072.9|52
1627531200000|2021-07-29 04:00:00|1078.1|1073.1|1078.2|1073.2|1078.2|1073.2|1077.8|1072.8|23
1627531500000|2021-07-29 04:05:00|1078.1|1073.1|1078.2|1073.2|1078.4|1073.4|1078|1073|35
1627531800000|2021-07-29 04:10:00|1078.3|1073.3|1078.4|1073.4|1079.2|1074.2|1078.2|1073.2|45
1627532100000|2021-07-29 04:15:00|1078.3|1073.3|1077.9|1072.9|1078.3|1073.3|1077.8|1072.8|15
1627532400000|2021-07-29 04:20:00|1077.8|1072.8|1077.6|1072.6|1077.9|1072.9|1077.5|1072.5|19
1627532700000|2021-07-29 04:25:00|1077.7|1072.7|1077.8|1072.8|1077.9|1072.9|1077.5|1072.5|27
1627533000000|2021-07-29 04:30:00|1077.9|1072.9|1078.2|1073.2|1078.3|1073.3|1077.9|1072.9|31
1627533300000|2021-07-29 04:35:00|1078.3|1073.3|1078.1|1073.1|1078.9|1073.9|1077.9|1072.9|38
1627533600000|2021-07-29 04:40:00|1078|1073|1077.7|1072.7|1078|1073|1077.6|1072.6|20
1627533900000|2021-07-29 04:45:00|1077.8|1072.8|1077.9|1072.9|1078|1073|1077.8|1072.8|12
1627534200000|2021-07-29 04:50:00|1078|1073|1077.3|1072.3|1078|1073|1077.3|1072.3|27
1627534500000|2021-07-29 04:55:00|1077.2|1072.2|1077.4|1072.4|1077.9|1072.9|1077.1|1072.1|29
1627534800000|2021-07-29 05:00:00|1077.5|1072.5|1077.4|1072.4|1077.8|1072.8|1076.8|1071.8|70
1627535100000|2021-07-29 05:05:00|1077.5|1072.5|1077.4|1072.4|1077.8|1072.8|1077.2|1072.2|38
1627535400000|2021-07-29 05:10:00|1077.6|1072.6|1077.8|1072.8|1078.1|1073.1|1077.4|1072.4|15
1627535700000|2021-07-29 05:15:00|1077.9|1072.9|1078.6|1073.6|1078.9|1073.9|1077.9|1072.9|22
1627536000000|2021-07-29 05:20:00|1078.5|1073.5|1078.6|1073.6|1079|1074|1078|1073|35
1627536300000|2021-07-29 05:25:00|1078.7|1073.7|1079.1|1074.1|1079.9|1074.9|1078.7|1073.7|64
1627536600000|2021-07-29 05:30:00|1079|1074|1078.9|1073.9|1080.8|1075.8|1078.5|1073.5|163
1627536900000|2021-07-29 05:35:00|1078.8|1073.8|1079.5|1074.5|1080.2|1075.2|1078.8|1073.8|76
1627537200000|2021-07-29 05:40:00|1079.7|1074.7|1080.2|1075.2|1080.5|1075.5|1079.2|1074.2|89
1627537500000|2021-07-29 05:45:00|1080.3|1075.3|1080.1|1075.1|1081|1076|1079.9|1074.9|98
1627537800000|2021-07-29 05:50:00|1080|1075|1079.6|1074.6|1080.1|1075.1|1079.5|1074.5|55
1627538100000|2021-07-29 05:55:00|1079.5|1074.5|1079.1|1074.1|1079.5|1074.5|1078.2|1073.2|70
1627538400000|2021-07-29 06:00:00|1079.3|1074.3|1078|1073|1079.3|1074.3|1077.8|1072.8|44
1627538700000|2021-07-29 06:05:00|1078.2|1073.2|1078.5|1073.5|1078.7|1073.7|1078.1|1073.1|24
1627539000000|2021-07-29 06:10:00|1078.4|1073.4|1078.8|1073.8|1078.9|1073.9|1078.4|1073.4|49
1627539300000|2021-07-29 06:15:00|1078.9|1073.9|1079.5|1074.5|1080.3|1075.3|1078.9|1073.9|99
1627539600000|2021-07-29 06:20:00|1079.4|1074.4|1079|1074|1079.8|1074.8|1078.9|1073.9|73
1627539900000|2021-07-29 06:25:00|1078.9|1073.9|1079.2|1074.2|1079.4|1074.4|1078.7|1073.7|57
1627540200000|2021-07-29 06:30:00|1079.3|1074.3|1078.9|1073.9|1079.9|1074.9|1078.6|1073.6|74
1627540500000|2021-07-29 06:35:00|1079|1074|1078.5|1073.5|1079|1074|1078.3|1073.3|60
1627540800000|2021-07-29 06:40:00|1078.4|1073.4|1078.2|1073.2|1078.6|1073.6|1078|1073|49
1627541100000|2021-07-29 06:45:00|1078.3|1073.3|1079.2|1074.2|1079.2|1074.2|1078|1073|85
1627541400000|2021-07-29 06:50:00|1079.3|1074.3|1079.4|1074.4|1080.7|1075.7|1079.1|1074.1|122
1627541700000|2021-07-29 06:55:00|1079.5|1074.5|1077.8|1072.8|1080.2|1075.2|1077.2|1072.2|126
1627542000000|2021-07-29 07:00:00|1077.9|1072.9|1079.5|1074.5|1080.5|1075.5|1077.8|1072.8|160
1627542300000|2021-07-29 07:05:00|1079.4|1074.4|1080.8|1075.8|1081.1|1076.1|1079|1074|147
1627542600000|2021-07-29 07:10:00|1080.6|1075.6|1081|1076|1081.5|1076.5|1079.2|1074.2|132
1627542900000|2021-07-29 07:15:00|1081.1|1076.1|1081.8|1076.8|1082.3|1077.3|1081.1|1076.1|211
1627543200000|2021-07-29 07:20:00|1082|1077|1081.6|1076.6|1082.4|1077.4|1081.5|1076.5|217
1627543500000|2021-07-29 07:25:00|1081.7|1076.7|1082.9|1077.9|1083|1078|1081.5|1076.5|203
1627543800000|2021-07-29 07:30:00|1082.8|1077.8|1082.6|1077.6|1082.9|1077.9|1082.2|1077.2|79
1627544100000|2021-07-29 07:35:00|1082.7|1077.7|1079.6|1074.6|1082.9|1077.9|1079.6|1074.6|147
1627544400000|2021-07-29 07:40:00|1079.7|1074.7|1081.5|1076.5|1082.1|1077.1|1079.6|1074.6|154
1627544700000|2021-07-29 07:45:00|1081.6|1076.6|1079.8|1074.8|1081.9|1076.9|1079.6|1074.6|152
1627545000000|2021-07-29 07:50:00|1079.9|1074.9|1080.5|1075.5|1080.6|1075.6|1079.7|1074.7|121
1627545300000|2021-07-29 07:55:00|1080.4|1075.4|1080.4|1075.4|1080.9|1075.9|1080.1|1075.1|89
1627545600000|2021-07-29 08:00:00|1080.5|1075.5|1080.8|1075.8|1081.1|1076.1|1079.8|1074.8|169
1627545900000|2021-07-29 08:05:00|1080.9|1075.9|1080.6|1075.6|1081.3|1076.3|1080|1075|148
1627546200000|2021-07-29 08:10:00|1080.5|1075.5|1081.6|1076.6|1081.6|1076.6|1080.1|1075.1|124
1627546500000|2021-07-29 08:15:00|1081.7|1076.7|1081.9|1076.9|1082.4|1077.4|1081.4|1076.4|118
1627546800000|2021-07-29 08:20:00|1081.8|1076.8|1081.9|1076.9|1082.8|1077.8|1081.6|1076.6|114
1627547100000|2021-07-29 08:25:00|1081.8|1076.8|1080.1|1075.1|1081.9|1076.9|1080|1075|112
1627547400000|2021-07-29 08:30:00|1080|1075|1079|1074|1080.1|1075.1|1078.9|1073.9|114
1627547700000|2021-07-29 08:35:00|1079.1|1074.1|1080.8|1075.8|1081.2|1076.2|1079|1074|111
1627548000000|2021-07-29 08:40:00|1080.9|1075.9|1082.3|1077.3|1083.2|1078.2|1080.9|1075.9|109
1627548300000|2021-07-29 08:45:00|1082.4|1077.4|1079.9|1074.9|1083.3|1078.3|1078.8|1073.8|179
1627548600000|2021-07-29 08:50:00|1080|1075|1079.9|1074.9|1080|1075|1078.9|1073.9|93
1627548900000|2021-07-29 08:55:00|1080|1075|1079.9|1074.9|1080.6|1075.6|1079.3|1074.3|77
1627549200000|2021-07-29 09:00:00|1080|1075|1080|1075|1081.1|1076.1|1079.7|1074.7|103
1627549500000|2021-07-29 09:05:00|1079.9|1074.9|1080.2|1075.2|1080.6|1075.6|1079.9|1074.9|84
1627549800000|2021-07-29 09:10:00|1080.1|1075.1|1080.4|1075.4|1081|1076|1080.1|1075.1|91
1627550100000|2021-07-29 09:15:00|1080.5|1075.5|1079.8|1074.8|1080.5|1075.5|1079.1|1074.1|110
1627550400000|2021-07-29 09:20:00|1079.7|1074.7|1080.4|1075.4|1080.6|1075.6|1079.7|1074.7|60
1627550700000|2021-07-29 09:25:00|1080.5|1075.5|1080|1075|1080.5|1075.5|1079.9|1074.9|39
1627551000000|2021-07-29 09:30:00|1079.9|1074.9|1079.5|1074.5|1080.3|1075.3|1079.3|1074.3|86
1627551300000|2021-07-29 09:35:00|1079.6|1074.6|1080|1075|1080.7|1075.7|1079.4|1074.4|77
1627551600000|2021-07-29 09:40:00|1080.1|1075.1|1080.2|1075.2|1080.5|1075.5|1079.5|1074.5|109
1627551900000|2021-07-29 09:45:00|1080.3|1075.3|1079.1|1074.1|1081.6|1076.6|1079.1|1074.1|84
1627552200000|2021-07-29 09:50:00|1079.2|1074.2|1080|1075|1080.3|1075.3|1079.2|1074.2|56
1627552500000|2021-07-29 09:55:00|1080.1|1075.1|1080.7|1075.7|1080.7|1075.7|1079.9|1074.9|88
1627552800000|2021-07-29 10:00:00|1080.3|1075.3|1081.5|1076.5|1081.7|1076.7|1079.5|1074.5|91
1627553100000|2021-07-29 10:05:00|1081.4|1076.4|1081.4|1076.4|1081.9|1076.9|1081.3|1076.3|52
1627553400000|2021-07-29 10:10:00|1081.5|1076.5|1082|1077|1082.3|1077.3|1081.5|1076.5|93
1627553700000|2021-07-29 10:15:00|1081.9|1076.9|1081.5|1076.5|1082.3|1077.3|1081.2|1076.2|105
1627554000000|2021-07-29 10:20:00|1081.6|1076.6|1081.9|1076.9|1082.5|1077.5|1081.5|1076.5|88
1627554300000|2021-07-29 10:25:00|1082|1077|1081|1076|1082|1077|1080.7|1075.7|82
1627554600000|2021-07-29 10:30:00|1081.1|1076.1|1081.1|1076.1|1081.2|1076.2|1080.6|1075.6|116
1627554900000|2021-07-29 10:35:00|1081.2|1076.2|1081.2|1076.2|1081.5|1076.5|1080.6|1075.6|54
1627555200000|2021-07-29 10:40:00|1081.4|1076.4|1081.3|1076.3|1081.4|1076.4|1080.8|1075.8|94
1627555500000|2021-07-29 10:45:00|1081.2|1076.2|1081|1076|1081.3|1076.3|1080.6|1075.6|115
1627555800000|2021-07-29 10:50:00|1081.1|1076.1|1081.3|1076.3|1081.3|1076.3|1080.7|1075.7|63
1627556100000|2021-07-29 10:55:00|1081.4|1076.4|1081.7|1076.7|1081.9|1076.9|1081.3|1076.3|57
1627556400000|2021-07-29 11:00:00|1081.8|1076.8|1082.2|1077.2|1082.4|1077.4|1081.7|1076.7|109
1627556700000|2021-07-29 11:05:00|1082.3|1077.3|1082.4|1077.4|1082.5|1077.5|1082|1077|132
1627557000000|2021-07-29 11:10:00|1082.3|1077.3|1083.7|1078.7|1084.1|1079.1|1082.2|1077.2|129
1627557300000|2021-07-29 11:15:00|1083.8|1078.8|1084.4|1079.4|1084.5|1079.5|1083.3|1078.3|110
1627557600000|2021-07-29 11:20:00|1084.5|1079.5|1084.6|1079.6|1085.4|1080.4|1083.4|1078.4|166
1627557900000|2021-07-29 11:25:00|1084.5|1079.5|1084.5|1079.5|1085.1|1080.1|1084.4|1079.4|74
1627558200000|2021-07-29 11:30:00|1084.6|1079.6|1084.7|1079.7|1086.1|1081.1|1084.6|1079.6|118
1627558500000|2021-07-29 11:35:00|1084.8|1079.8|1084.1|1079.1|1085.2|1080.2|1084.1|1079.1|77
1627558800000|2021-07-29 11:40:00|1084|1079|1083.1|1078.1|1084.1|1079.1|1082.6|1077.6|86
1627559100000|2021-07-29 11:45:00|1083|1078|1082.6|1077.6|1083.3|1078.3|1082|1077|131
1627559400000|2021-07-29 11:50:00|1082.4|1077.4|1082.2|1077.2|1082.8|1077.8|1081.7|1076.7|100
1627559700000|2021-07-29 11:55:00|1082.3|1077.3|1081.4|1076.4|1082.7|1077.7|1081.4|1076.4|96
1627560000000|2021-07-29 12:00:00|1081.6|1076.6|1081.3|1076.3|1082.7|1077.7|1081.2|1076.2|145
1627560300000|2021-07-29 12:05:00|1081.5|1076.5|1081.7|1076.7|1082.3|1077.3|1081.3|1076.3|109
1627560600000|2021-07-29 12:10:00|1081.6|1076.6|1079.9|1074.9|1081.7|1076.7|1079.6|1074.6|112
1627560900000|2021-07-29 12:15:00|1079.8|1074.8|1080.2|1075.2|1081.1|1076.1|1079.6|1074.6|126
1627561200000|2021-07-29 12:20:00|1081|1076|1080.9|1075.9|1084|1079|1080.3|1075.3|179
1627561500000|2021-07-29 12:25:00|1081.7|1076.7|1083.8|1074.4|1083.8|1077.6|1081.3|1074.3|57
1627561800000|2021-07-29 12:30:00|1083.5|1074.1|1084.8|1079.8|1086|1081|1081.3|1074.1|355
1627562100000|2021-07-29 12:35:00|1084.9|1079.9|1083.3|1078.3|1085.6|1080.6|1082.8|1077.8|204
1627562400000|2021-07-29 12:40:00|1083.1|1078.1|1079.7|1074.7|1083.6|1078.6|1079.4|1074.4|205
1627562700000|2021-07-29 12:45:00|1079.8|1074.8|1075.2|1070.2|1080.2|1075.2|1074|1069|193
1627563000000|2021-07-29 12:50:00|1075|1070|1076.5|1071.5|1076.6|1071.6|1074.7|1069.7|191
1627563300000|2021-07-29 12:55:00|1076.6|1071.6|1077|1072|1078.3|1073.3|1076.1|1071.1|114
1627563600000|2021-07-29 13:00:00|1076.3|1071.3|1076.2|1071.2|1077.8|1072.8|1074.9|1069.9|289
1627563900000|2021-07-29 13:05:00|1076.3|1071.3|1076|1071|1077|1072|1075|1070|175
1627564200000|2021-07-29 13:10:00|1075.9|1070.9|1075.9|1070.9|1077.1|1072.1|1074.5|1069.5|136
1627564500000|2021-07-29 13:15:00|1075.8|1070.8|1075.7|1070.7|1076.6|1071.6|1075.5|1070.5|128
1627564800000|2021-07-29 13:20:00|1075.6|1070.6|1074.5|1069.5|1075.7|1070.7|1074.1|1069.1|160
1627565100000|2021-07-29 13:25:00|1074.4|1069.4|1071.4|1066.4|1074.7|1069.7|1070.4|1065.4|210
1627565400000|2021-07-29 13:30:00|1071.6|1066.6|1073.5|1068.5|1074|1069|1071.2|1066.2|224
1627565700000|2021-07-29 13:35:00|1073.4|1068.4|1073.2|1068.2|1074.4|1069.4|1072.9|1067.9|183
1627566000000|2021-07-29 13:40:00|1073.1|1068.1|1073.4|1068.4|1073.8|1068.8|1072.3|1067.3|152
1627566300000|2021-07-29 13:45:00|1073.3|1068.3|1072.5|1067.5|1074.5|1069.5|1072.4|1067.4|222
1627566600000|2021-07-29 13:50:00|1072.4|1067.4|1072.7|1067.7|1073.4|1068.4|1072.4|1067.4|162
1627566900000|2021-07-29 13:55:00|1072.6|1067.6|1070.5|1065.5|1073.5|1068.5|1070.1|1065.1|209
1627567200000|2021-07-29 14:00:00|1070.4|1065.4|1071.6|1066.6|1073|1068|1070.1|1065.1|200
1627567500000|2021-07-29 14:05:00|1071.5|1066.5|1070.2|1065.2|1071.7|1066.7|1069.8|1064.8|186
1627567800000|2021-07-29 14:10:00|1070.3|1065.3|1071.2|1066.2|1071.2|1066.2|1069.1|1064.1|186
1627568100000|2021-07-29 14:15:00|1071.3|1066.3|1072.3|1067.3|1074.3|1069.3|1070.8|1065.8|215
1627568400000|2021-07-29 14:20:00|1072.4|1067.4|1073.9|1068.9|1075|1070|1071.3|1066.3|154
1627568700000|2021-07-29 14:25:00|1073.7|1068.7|1072.6|1067.6|1073.7|1068.7|1072.1|1067.1|136
1627569000000|2021-07-29 14:30:00|1072.5|1067.5|1072.9|1067.9|1073.3|1068.3|1071|1066|140
1627569300000|2021-07-29 14:35:00|1073.1|1068.1|1070.1|1065.1|1073.7|1068.7|1070|1065|168
1627569600000|2021-07-29 14:40:00|1070.2|1065.2|1072.6|1067.6|1072.6|1067.6|1070.2|1065.2|119
1627569900000|2021-07-29 14:45:00|1072.5|1067.5|1073.9|1068.9|1074.1|1069.1|1072.1|1067.1|129
1627570200000|2021-07-29 14:50:00|1073.6|1068.6|1073.6|1068.6|1074.8|1069.8|1073.2|1068.2|180
1627570500000|2021-07-29 14:55:00|1073.5|1068.5|1073.7|1068.7|1073.9|1068.9|1072.9|1067.9|97
1627570800000|2021-07-29 15:00:00|1073.6|1068.6|1074.3|1069.3|1074.4|1069.4|1071.7|1066.7|137
1627571100000|2021-07-29 15:05:00|1074.4|1069.4|1074.4|1069.4|1074.7|1069.7|1073.6|1068.6|126
1627571400000|2021-07-29 15:10:00|1074.2|1069.2|1073.3|1068.3|1074.2|1069.2|1073|1068|104
1627571700000|2021-07-29 15:15:00|1073.4|1068.4|1073.4|1068.4|1073.6|1068.6|1072.1|1067.1|110
1627572000000|2021-07-29 15:20:00|1073.5|1068.5|1072.7|1067.7|1073.5|1068.5|1072.4|1067.4|91
1627572300000|2021-07-29 15:25:00|1072.6|1067.6|1071.3|1066.3|1073.2|1068.2|1071.2|1066.2|104
1627572600000|2021-07-29 15:30:00|1071.4|1066.4|1071.5|1066.5|1071.7|1066.7|1071|1066|174
1627572900000|2021-07-29 15:35:00|1071.6|1066.6|1072.7|1067.7|1073|1068|1070.5|1065.5|149
1627573200000|2021-07-29 15:40:00|1072.8|1067.8|1074.2|1069.2|1074.2|1069.2|1072.2|1067.2|120
1627573500000|2021-07-29 15:45:00|1074.1|1069.1|1074.6|1069.6|1075.1|1070.1|1074.1|1069.1|95
1627573800000|2021-07-29 15:50:00|1074.5|1069.5|1074.1|1069.1|1075.6|1070.6|1074|1069|59
1627574100000|2021-07-29 15:55:00|1074|1069|1073.1|1068.1|1074|1069|1072.7|1067.7|99
1627574400000|2021-07-29 16:00:00|1073.2|1068.2|1072.9|1067.9|1073.8|1068.8|1072.7|1067.7|113
1627574700000|2021-07-29 16:05:00|1073.2|1068.2|1072.5|1067.5|1073.3|1068.3|1072.3|1067.3|78
1627575000000|2021-07-29 16:10:00|1072.4|1067.4|1073.2|1068.2|1073.3|1068.3|1071.8|1066.8|76
1627575300000|2021-07-29 16:15:00|1073.3|1068.3|1072.6|1067.6|1073.8|1068.8|1071.9|1066.9|100
1627575600000|2021-07-29 16:20:00|1072.7|1067.7|1071.3|1066.3|1072.7|1067.7|1071.1|1066.1|109
1627575900000|2021-07-29 16:25:00|1071.2|1066.2|1070.5|1065.5|1071.3|1066.3|1070.5|1065.5|86
1627576200000|2021-07-29 16:30:00|1071.1|1066.1|1070.8|1065.8|1071.8|1066.8|1070.8|1065.8|114
1627576500000|2021-07-29 16:35:00|1070.7|1065.7|1071.3|1066.3|1071.5|1066.5|1070.5|1065.5|81
1627576800000|2021-07-29 16:40:00|1071.1|1066.1|1069.1|1064.1|1071.3|1066.3|1068.7|1063.7|86
1627577100000|2021-07-29 16:45:00|1069.2|1064.2|1069.4|1064.4|1070|1065|1068.4|1063.4|66
1627577400000|2021-07-29 16:50:00|1069.2|1064.2|1069|1064|1070.2|1065.2|1068.8|1063.8|99
1627577700000|2021-07-29 16:55:00|1068.8|1063.8|1070.6|1065.6|1070.7|1065.7|1068.8|1063.8|82
1627578000000|2021-07-29 17:00:00|1070.5|1065.5|1072.7|1067.7|1073.3|1068.3|1069.7|1064.7|201
1627578300000|2021-07-29 17:05:00|1072.8|1067.8|1072.9|1067.9|1073.7|1068.7|1072.4|1067.4|136
1627578600000|2021-07-29 17:10:00|1072.8|1067.8|1072.8|1067.8|1073.4|1068.4|1072.5|1067.5|145
1627578900000|2021-07-29 17:15:00|1072.9|1067.9|1072.8|1067.8|1073.2|1068.2|1072.6|1067.6|51
1627579200000|2021-07-29 17:20:00|1072.7|1067.7|1073.1|1068.1|1073.4|1068.4|1072.3|1067.3|90
1627579500000|2021-07-29 17:25:00|1072.8|1067.8|1072.4|1067.4|1072.9|1067.9|1072.3|1067.3|76
1627579800000|2021-07-29 17:30:00|1072.3|1067.3|1072|1067|1072.7|1067.7|1071.8|1066.8|84
1627580100000|2021-07-29 17:35:00|1071.9|1066.9|1071.4|1066.4|1072.1|1067.1|1071.2|1066.2|57
1627580400000|2021-07-29 17:40:00|1071.5|1066.5|1071.3|1066.3|1071.9|1066.9|1070.9|1065.9|71
1627580700000|2021-07-29 17:45:00|1071.6|1066.6|1071.1|1066.1|1071.8|1066.8|1070.7|1065.7|74
1627581000000|2021-07-29 17:50:00|1071.2|1066.2|1070.9|1065.9|1071.5|1066.5|1070.6|1065.6|47
1627581300000|2021-07-29 17:55:00|1071|1066|1070.9|1065.9|1071.1|1066.1|1070.3|1065.3|86
1627581600000|2021-07-29 18:00:00|1071.1|1066.1|1071.2|1066.2|1071.2|1066.2|1071|1066|72
1627581900000|2021-07-29 18:05:00|1071.3|1066.3|1071.5|1066.5|1071.7|1066.7|1070.9|1065.9|152
1627582200000|2021-07-29 18:10:00|1071.4|1066.4|1071.5|1066.5|1071.9|1066.9|1071.4|1066.4|88
1627582500000|2021-07-29 18:15:00|1071.4|1066.4|1071.2|1066.2|1071.6|1066.6|1070.9|1065.9|67
1627582800000|2021-07-29 18:20:00|1071.3|1066.3|1070.8|1065.8|1071.5|1066.5|1070.8|1065.8|66
1627583100000|2021-07-29 18:25:00|1070.9|1065.9|1071.3|1066.3|1071.5|1066.5|1070.5|1065.5|97
1627583400000|2021-07-29 18:30:00|1071.2|1066.2|1071.5|1066.5|1071.7|1066.7|1071.2|1066.2|43
1627583700000|2021-07-29 18:35:00|1071.6|1066.6|1070.7|1065.7|1071.6|1066.6|1070.7|1065.7|44
1627584000000|2021-07-29 18:40:00|1070.8|1065.8|1070.7|1065.7|1071.3|1066.3|1070.7|1065.7|119
1627584300000|2021-07-29 18:45:00|1070.6|1065.6|1070.9|1065.9|1071.2|1066.2|1070.6|1065.6|102
1627584600000|2021-07-29 18:50:00|1071.1|1066.1|1070.4|1065.4|1071.1|1066.1|1070.2|1065.2|101
1627584900000|2021-07-29 18:55:00|1070.3|1065.3|1071.2|1066.2|1071.2|1066.2|1070.3|1065.3|82
1627585200000|2021-07-29 19:00:00|1071.3|1066.3|1070.8|1065.8|1071.3|1066.3|1070.8|1065.8|82
1627585500000|2021-07-29 19:05:00|1070.9|1065.9|1071.2|1066.2|1071.3|1066.3|1070.9|1065.9|56
1627585800000|2021-07-29 19:10:00|1071.1|1066.1|1070.5|1065.5|1071.2|1066.2|1070.5|1065.5|83
1627586100000|2021-07-29 19:15:00|1070.8|1065.8|1070.3|1065.3|1070.8|1065.8|1070.2|1065.2|51
1627586400000|2021-07-29 19:20:00|1070.5|1065.5|1070|1065|1070.5|1065.5|1069.6|1064.6|26
1627586700000|2021-07-29 19:25:00|1070.1|1065.1|1069.8|1064.8|1070.3|1065.3|1069.7|1064.7|40
1627587000000|2021-07-29 19:30:00|1069.9|1064.9|1069.5|1064.5|1069.9|1064.9|1069.3|1064.3|86
1627587300000|2021-07-29 19:35:00|1069.6|1064.6|1069.6|1064.6|1069.8|1064.8|1069.4|1064.4|22
1627587600000|2021-07-29 19:40:00|1069.7|1064.7|1069.2|1064.2|1069.8|1064.8|1068.6|1063.6|93
1627587900000|2021-07-29 19:45:00|1069.1|1064.1|1068.6|1063.6|1069.5|1064.5|1068.5|1063.5|101
1627588200000|2021-07-29 19:50:00|1068.5|1063.5|1068.6|1063.6|1068.8|1063.8|1068.2|1063.2|78
1627588500000|2021-07-29 19:55:00|1068.7|1063.7|1068.5|1063.5|1068.9|1063.9|1068|1063|92
1627588800000|2021-07-29 20:00:00|1068.4|1063.4|1068.5|1063.5|1068.6|1063.6|1068|1063|145
1627589100000|2021-07-29 20:05:00|1068.4|1063.4|1068.7|1063.7|1068.9|1063.9|1068.3|1063.3|122
1627589400000|2021-07-29 20:10:00|1068.8|1063.8|1068.5|1063.5|1068.8|1063.8|1068.3|1063.3|103
1627589700000|2021-07-29 20:15:00|1068.6|1063.6|1068.4|1063.4|1068.7|1063.7|1068.3|1063.3|43
1627590000000|2021-07-29 20:20:00|1068.3|1063.3|1068.4|1063.4|1068.4|1063.4|1068.3|1063.3|72
1627590300000|2021-07-29 20:25:00|1068.3|1063.3|1068|1063|1068.4|1063.4|1067.9|1062.9|21
1627590600000|2021-07-29 20:30:00|1068.1|1063.1|1066.7|1061.7|1068.1|1063.1|1066.7|1061.7|15
1627590900000|2021-07-29 20:35:00|1066.8|1061.8|1067.1|1062.1|1067.1|1062.1|1066.7|1061.7|64
1627591200000|2021-07-29 20:40:00|1066.9|1061.9|1066.5|1061.5|1067|1062|1066.3|1061.3|49
1627591500000|2021-07-29 20:45:00|1066.3|1061.3|1065.4|1060.4|1066.9|1061.9|1064.8|1059.8|72
1627591800000|2021-07-29 20:50:00|1065.3|1060.3|1065.3|1060.3|1065.7|1060.7|1064.6|1059.6|36
1627592100000|2021-07-29 20:55:00|1065.2|1060.2|1065.6|1060.6|1065.7|1060.7|1065.2|1060.2|40
1627596000000|2021-07-29 22:00:00|1066.9|1061.9|1066.5|1061.5|1066.9|1061.9|1066.4|1061.4|20
1627596300000|2021-07-29 22:05:00|1066.4|1061.4|1066.3|1061.3|1066.4|1061.4|1066.1|1061.1|5
1627596600000|2021-07-29 22:10:00|1066.4|1061.4|1066.8|1061.8|1066.8|1061.8|1066.4|1061.4|5
1627596900000|2021-07-29 22:15:00|1066.9|1061.9|1067|1062|1067.1|1062.1|1066.8|1061.8|24
1627597200000|2021-07-29 22:20:00|1066.8|1061.8|1066.8|1061.8|1066.8|1061.8|1066.6|1061.6|8
1627597500000|2021-07-29 22:25:00|1067|1062|1067.2|1062.2|1067.2|1062.2|1067|1062|3
1627597800000|2021-07-29 22:30:00|1067.4|1062.4|1067.3|1062.3|1067.4|1062.4|1067.1|1062.1|16
1627598100000|2021-07-29 22:35:00|1067.2|1062.2|1065.8|1060.8|1067.3|1062.3|1065.7|1060.7|44
1627598400000|2021-07-29 22:40:00|1065.7|1060.7|1065.2|1060.2|1066|1061|1065.2|1060.2|21
1627598700000|2021-07-29 22:45:00|1065.1|1060.1|1065.5|1060.5|1065.5|1060.5|1065.1|1060.1|27
1627599000000|2021-07-29 22:50:00|1065.6|1060.6|1065.9|1060.9|1066.1|1061.1|1065.6|1060.6|15
1627599300000|2021-07-29 22:55:00|1065.8|1060.8|1066|1061|1066.1|1061.1|1065.8|1060.8|9
1627599600000|2021-07-29 23:00:00|1065.7|1060.7|1065.7|1060.7|1066.5|1061.5|1065.7|1060.7|35
1627599900000|2021-07-29 23:05:00|1065.9|1060.9|1065.6|1060.6|1066.2|1061.2|1065.5|1060.5|20
1627600200000|2021-07-29 23:10:00|1065.5|1060.5|1065.3|1060.3|1065.8|1060.8|1065.2|1060.2|20
1627600500000|2021-07-29 23:15:00|1065.4|1060.4|1064.9|1059.9|1065.7|1060.7|1064.8|1059.8|19
1627600800000|2021-07-29 23:20:00|1064.8|1059.8|1062.8|1057.8|1064.8|1059.8|1062.8|1057.8|23
1627601100000|2021-07-29 23:25:00|1062.9|1057.9|1062.5|1057.5|1063.6|1058.6|1062.5|1057.5|17
1627601400000|2021-07-29 23:30:00|1062.2|1057.2|1062.9|1057.9|1063|1058|1062.1|1057.1|20
1627601700000|2021-07-29 23:35:00|1062.7|1057.7|1062.5|1057.5|1062.7|1057.7|1062.2|1057.2|18
1627602000000|2021-07-29 23:40:00|1062.4|1057.4|1062.5|1057.5|1063|1058|1062.3|1057.3|51
1627602300000|2021-07-29 23:45:00|1062.4|1057.4|1062.7|1057.7|1063.3|1058.3|1061.9|1056.9|62
1627602600000|2021-07-29 23:50:00|1062.6|1057.6|1061.2|1056.2|1062.6|1057.6|1061.1|1056.1|50
1627602900000|2021-07-29 23:55:00|1061.1|1056.1|1059.3|1054.3|1061.1|1056.1|1059.2|1054.2|81
1627603200000|2021-07-30 00:00:00|1059.2|1054.2|1057.2|1052.2|1059.2|1054.2|1056.9|1051.9|94
1627603500000|2021-07-30 00:05:00|1057|1052|1058.9|1053.9|1059|1054|1056.7|1051.7|69
1627603800000|2021-07-30 00:10:00|1058.7|1053.7|1059.7|1054.7|1060|1055|1058.5|1053.5|47
1627604100000|2021-07-30 00:15:00|1059.8|1054.8|1061.2|1056.2|1061.4|1056.4|1059.6|1054.6|71
1627604400000|2021-07-30 00:20:00|1061.3|1056.3|1061.1|1056.1|1061.6|1056.6|1060.5|1055.5|66
1627604700000|2021-07-30 00:25:00|1061|1056|1061.5|1056.5|1061.7|1056.7|1060.4|1055.4|89
1627605000000|2021-07-30 00:30:00|1061.6|1056.6|1061.5|1056.5|1062.2|1057.2|1061.2|1056.2|46
1627605300000|2021-07-30 00:35:00|1061.4|1056.4|1061.6|1056.6|1061.6|1056.6|1061.3|1056.3|59
1627605600000|2021-07-30 00:40:00|1061.5|1056.5|1061.8|1056.8|1061.9|1056.9|1061.4|1056.4|50
1627605900000|2021-07-30 00:45:00|1061.7|1056.7|1059|1054|1061.7|1056.7|1058.7|1053.7|96
1627606200000|2021-07-30 00:50:00|1059.1|1054.1|1058.5|1053.5|1059.1|1054.1|1058.5|1053.5|19
1627606500000|2021-07-30 00:55:00|1058.1|1053.1|1057.2|1052.2|1058.1|1053.1|1057.2|1052.2|56
1627606800000|2021-07-30 01:00:00|1057.3|1052.3|1057.8|1052.8|1058.2|1053.2|1056.5|1051.5|161
1627607100000|2021-07-30 01:05:00|1058.1|1053.1|1058.1|1053.1|1058.4|1053.4|1057.6|1052.6|103
1627607400000|2021-07-30 01:10:00|1058|1053|1057.9|1052.9|1058.2|1053.2|1057.6|1052.6|120
1627607700000|2021-07-30 01:15:00|1057.7|1052.7|1057.4|1052.4|1058.3|1053.3|1057.4|1052.4|137
1627608000000|2021-07-30 01:20:00|1057.3|1052.3|1056.9|1051.9|1057.5|1052.5|1056.6|1051.6|113
1627608300000|2021-07-30 01:25:00|1056.8|1051.8|1057.2|1052.2|1057.7|1052.7|1056.8|1051.8|170
1627608600000|2021-07-30 01:30:00|1057.3|1052.3|1057.7|1052.7|1058.4|1053.4|1057.3|1052.3|101
1627608900000|2021-07-30 01:35:00|1057.8|1052.8|1057.7|1052.7|1058|1053|1057.4|1052.4|84
1627609200000|2021-07-30 01:40:00|1057.6|1052.6|1057.4|1052.4|1057.7|1052.7|1057.3|1052.3|55
1627609500000|2021-07-30 01:45:00|1057.3|1052.3|1057.7|1052.7|1058|1053|1057.2|1052.2|126
1627609800000|2021-07-30 01:50:00|1057.6|1052.6|1057.8|1052.8|1059|1054|1057.5|1052.5|96
1627610100000|2021-07-30 01:55:00|1057.7|1052.7|1056.8|1051.8|1057.9|1052.9|1056.3|1051.3|127
1627610400000|2021-07-30 02:00:00|1056.7|1051.7|1055.5|1050.5|1056.9|1051.9|1055.5|1050.5|86
1627610700000|2021-07-30 02:05:00|1055.6|1050.6|1056.2|1051.2|1056.5|1051.5|1055.5|1050.5|117
1627611000000|2021-07-30 02:10:00|1056.1|1051.1|1056.4|1051.4|1056.6|1051.6|1055.4|1050.4|75
1627611300000|2021-07-30 02:15:00|1056.3|1051.3|1056.4|1051.4|1056.9|1051.9|1056.2|1051.2|64
1627611600000|2021-07-30 02:20:00|1056.3|1051.3|1056.6|1051.6|1056.9|1051.9|1056.3|1051.3|38
1627611900000|2021-07-30 02:25:00|1056.5|1051.5|1057|1052|1057.2|1052.2|1056.5|1051.5|67
1627612200000|2021-07-30 02:30:00|1056.9|1051.9|1058|1053|1058|1053|1056.7|1051.7|107
1627612500000|2021-07-30 02:35:00|1058.1|1053.1|1057.2|1052.2|1058.3|1053.3|1057|1052|48
1627612800000|2021-07-30 02:40:00|1057.1|1052.1|1057.9|1052.9|1057.9|1052.9|1056.8|1051.8|75
1627613100000|2021-07-30 02:45:00|1057.8|1052.8|1058.6|1053.6|1058.9|1053.9|1057.8|1052.8|36
1627613400000|2021-07-30 02:50:00|1058.7|1053.7|1057.4|1052.4|1058.8|1053.8|1057.4|1052.4|58
1627613700000|2021-07-30 02:55:00|1057.3|1052.3|1057.7|1052.7|1058|1053|1057|1052|39
1627614000000|2021-07-30 03:00:00|1057.8|1052.8|1058.6|1053.6|1059|1054|1057.8|1052.8|50
1627614300000|2021-07-30 03:05:00|1058.5|1053.5|1058.9|1053.9|1058.9|1053.9|1058.4|1053.4|29
1627614600000|2021-07-30 03:10:00|1059|1054|1058.8|1053.8|1059.1|1054.1|1058.7|1053.7|25
1627614900000|2021-07-30 03:15:00|1058.7|1053.7|1059.4|1054.4|1060.8|1055.8|1058.7|1053.7|80
1627615200000|2021-07-30 03:20:00|1059.5|1054.5|1058.6|1053.6|1059.5|1054.5|1057.9|1052.9|56
1627615500000|2021-07-30 03:25:00|1058.5|1053.5|1058.3|1053.3|1058.9|1053.9|1058.1|1053.1|54
1627615800000|2021-07-30 03:30:00|1058.2|1053.2|1057|1052|1058.3|1053.3|1056.7|1051.7|41
1627616100000|2021-07-30 03:35:00|1056.9|1051.9|1057.3|1052.3|1057.5|1052.5|1056.9|1051.9|54
1627616400000|2021-07-30 03:40:00|1057.5|1052.5|1057.1|1052.1|1057.6|1052.6|1057.1|1052.1|38
1627616700000|2021-07-30 03:45:00|1057|1052|1056.8|1051.8|1057.2|1052.2|1056.8|1051.8|57
1627617000000|2021-07-30 03:50:00|1056.7|1051.7|1056.6|1051.6|1057.2|1052.2|1056.6|1051.6|56
1627617300000|2021-07-30 03:55:00|1056.5|1051.5|1055.8|1050.8|1056.6|1051.6|1055.8|1050.8|24
1627617600000|2021-07-30 04:00:00|1055.9|1050.9|1056.9|1051.9|1057.2|1052.2|1055.9|1050.9|49
1627617900000|2021-07-30 04:05:00|1057|1052|1056.9|1051.9|1057.2|1052.2|1056.7|1051.7|32
1627618200000|2021-07-30 04:10:00|1056.8|1051.8|1058.8|1053.8|1059|1054|1056.7|1051.7|63
1627618500000|2021-07-30 04:15:00|1058.9|1053.9|1058.5|1053.5|1058.9|1053.9|1058.2|1053.2|21
1627618800000|2021-07-30 04:20:00|1058.4|1053.4|1058.2|1053.2|1058.4|1053.4|1057.9|1052.9|41
1627619100000|2021-07-30 04:25:00|1058.3|1053.3|1058.2|1053.2|1058.4|1053.4|1058|1053|27
1627619400000|2021-07-30 04:30:00|1058.3|1053.3|1057|1052|1058.4|1053.4|1056.9|1051.9|28
1627619700000|2021-07-30 04:35:00|1056.9|1051.9|1057.3|1052.3|1057.5|1052.5|1056.9|1051.9|17
1627620000000|2021-07-30 04:40:00|1057.4|1052.4|1058.2|1053.2|1058.3|1053.3|1057.3|1052.3|31
1627620300000|2021-07-30 04:45:00|1058.1|1053.1|1057.7|1052.7|1058.3|1053.3|1057.7|1052.7|25
1627620600000|2021-07-30 04:50:00|1057.8|1052.8|1057.6|1052.6|1057.9|1052.9|1057.6|1052.6|13
1627620900000|2021-07-30 04:55:00|1057.5|1052.5|1058.1|1053.1|1058.1|1053.1|1057.2|1052.2|27
1627621200000|2021-07-30 05:00:00|1058|1053|1057.9|1052.9|1058.4|1053.4|1056.9|1051.9|77
1627621500000|2021-07-30 05:05:00|1058|1053|1057.9|1052.9|1058.9|1053.9|1057.8|1052.8|37
1627621800000|2021-07-30 05:10:00|1057.8|1052.8|1056.9|1051.9|1057.9|1052.9|1056.8|1051.8|52
1627622100000|2021-07-30 05:15:00|1056.8|1051.8|1057.2|1052.2|1057.2|1052.2|1056.4|1051.4|57
1627622400000|2021-07-30 05:20:00|1057.1|1052.1|1057.7|1052.7|1057.7|1052.7|1057|1052|50
1627622700000|2021-07-30 05:25:00|1057.8|1052.8|1057.8|1052.8|1058.5|1053.5|1057.7|1052.7|32
1627623000000|2021-07-30 05:30:00|1057.6|1052.6|1059.4|1054.4|1059.4|1054.4|1057.2|1052.2|113
1627623300000|2021-07-30 05:35:00|1059.3|1054.3|1058.6|1053.6|1059.6|1054.6|1058.4|1053.4|94
1627623600000|2021-07-30 05:40:00|1058.3|1053.3|1059|1054|1059.1|1054.1|1058.1|1053.1|67
1627623900000|2021-07-30 05:45:00|1059.1|1054.1|1058.6|1053.6|1059.1|1054.1|1058.1|1053.1|90
1627624200000|2021-07-30 05:50:00|1058.5|1053.5|1058.8|1053.8|1058.8|1053.8|1058.3|1053.3|71
1627624500000|2021-07-30 05:55:00|1058.7|1053.7|1059.2|1054.2|1059.4|1054.4|1058.5|1053.5|44
1627624800000|2021-07-30 06:00:00|1059.1|1054.1|1059.5|1054.5|1059.7|1054.7|1058.8|1053.8|101
1627625100000|2021-07-30 06:05:00|1059.4|1054.4|1059.6|1054.6|1059.6|1054.6|1058|1053|83
1627625400000|2021-07-30 06:10:00|1059.7|1054.7|1059.6|1054.6|1059.7|1054.7|1059.6|1054.6|26
1627625700000|2021-07-30 06:15:00|1059.5|1054.5|1059.7|1054.7|1060.1|1055.1|1058.8|1053.8|77
1627626000000|2021-07-30 06:20:00|1059.6|1054.6|1060.2|1055.2|1060.5|1055.5|1059|1054|87
1627626300000|2021-07-30 06:25:00|1060.1|1055.1|1060.4|1055.4|1061.5|1056.5|1060.1|1055.1|67
1627626600000|2021-07-30 06:30:00|1060.5|1055.5|1060|1055|1060.5|1055.5|1059.4|1054.4|76
1627626900000|2021-07-30 06:35:00|1060.1|1055.1|1059.8|1054.8|1060.3|1055.3|1059.4|1054.4|85
1627627200000|2021-07-30 06:40:00|1059.7|1054.7|1060.8|1055.8|1061.2|1056.2|1059.6|1054.6|54
1627627500000|2021-07-30 06:45:00|1060.7|1055.7|1061.2|1056.2|1061.5|1056.5|1060.3|1055.3|51
1627627800000|2021-07-30 06:50:00|1061.3|1056.3|1060.5|1055.5|1061.3|1056.3|1060|1055|53
1627628100000|2021-07-30 06:55:00|1060.4|1055.4|1062.1|1057.1|1062.2|1057.2|1060.3|1055.3|93
1627628400000|2021-07-30 07:00:00|1062.2|1057.2|1062|1057|1063.1|1058.1|1061.5|1056.5|129
1627628700000|2021-07-30 07:05:00|1061.9|1056.9|1061.8|1056.8|1062.1|1057.1|1061|1056|167
1627629000000|2021-07-30 07:10:00|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.2|1056.2|111
1627629300000|2021-07-30 07:15:00|1061.7|1056.7|1062.5|1057.5|1062.5|1057.5|1061|1056|109
1627629600000|2021-07-30 07:20:00|1062.4|1057.4|1062.1|1057.1|1063.2|1058.2|1061.8|1056.8|120
1627629900000|2021-07-30 07:25:00|1062|1057|1062|1057|1062.3|1057.3|1061.8|1056.8|102
1627630200000|2021-07-30 07:30:00|1061.8|1056.8|1060.9|1055.9|1061.8|1056.8|1060.7|1055.7|122
1627630500000|2021-07-30 07:35:00|1060.8|1055.8|1061.4|1056.4|1061.6|1056.6|1060.8|1055.8|67
1627630800000|2021-07-30 07:40:00|1061.5|1056.5|1060.5|1055.5|1061.5|1056.5|1060.2|1055.2|112
1627631100000|2021-07-30 07:45:00|1060.4|1055.4|1059.9|1054.9|1061|1056|1059.9|1054.9|59
1627631400000|2021-07-30 07:50:00|1059.8|1054.8|1061.3|1056.3|1061.3|1056.3|1059.8|1054.8|91
1627631700000|2021-07-30 07:55:00|1061.2|1056.2|1062.7|1057.7|1062.7|1057.7|1061.2|1056.2|85
1627632000000|2021-07-30 08:00:00|1062.6|1057.6|1061.5|1056.5|1062.6|1057.6|1060.3|1055.3|96
1627632300000|2021-07-30 08:05:00|1061.6|1056.6|1062.4|1057.4|1062.5|1057.5|1061.3|1056.3|79
1627632600000|2021-07-30 08:10:00|1062.3|1057.3|1062.9|1057.9|1063.2|1058.2|1062.2|1057.2|126
1627632900000|2021-07-30 08:15:00|1062.8|1057.8|1062.6|1057.6|1062.8|1057.8|1062|1057|37
1627633200000|2021-07-30 08:20:00|1062.5|1057.5|1061.7|1056.7|1062.6|1057.6|1061.6|1056.6|68
1627633500000|2021-07-30 08:25:00|1061.6|1056.6|1061|1056|1061.7|1056.7|1060.6|1055.6|84
1627633800000|2021-07-30 08:30:00|1060.9|1055.9|1061.6|1056.6|1061.9|1056.9|1060.4|1055.4|101
1627634100000|2021-07-30 08:35:00|1061.5|1056.5|1062|1057|1062.4|1057.4|1061.4|1056.4|85
1627634400000|2021-07-30 08:40:00|1062.1|1057.1|1061.6|1056.6|1062.3|1057.3|1061.5|1056.5|89
1627634700000|2021-07-30 08:45:00|1061.3|1056.3|1061.6|1056.6|1062.6|1057.6|1060.9|1055.9|72
1627635000000|2021-07-30 08:50:00|1061.5|1056.5|1061.2|1056.2|1062|1057|1060.7|1055.7|99
1627635300000|2021-07-30 08:55:00|1061|1056|1060.7|1055.7|1061.2|1056.2|1059.6|1054.6|149
1627635600000|2021-07-30 09:00:00|1060.6|1055.6|1059.1|1054.1|1060.7|1055.7|1059.1|1054.1|85
1627635900000|2021-07-30 09:05:00|1059.2|1054.2|1059.9|1054.9|1060.1|1055.1|1059.1|1054.1|81
1627636200000|2021-07-30 09:10:00|1060|1055|1060.1|1055.1|1060.3|1055.3|1059.3|1054.3|71
1627636500000|2021-07-30 09:15:00|1060|1055|1059.5|1054.5|1060.2|1055.2|1059.1|1054.1|83
1627636800000|2021-07-30 09:20:00|1059.4|1054.4|1059.6|1054.6|1060.2|1055.2|1058.8|1053.8|94
1627637100000|2021-07-30 09:25:00|1059.5|1054.5|1059.3|1054.3|1059.7|1054.7|1058.6|1053.6|106
1627637400000|2021-07-30 09:30:00|1059.2|1054.2|1057.5|1052.5|1059.3|1054.3|1057|1052|64
1627637700000|2021-07-30 09:35:00|1057.3|1052.3|1057.1|1052.1|1057.6|1052.6|1057|1052|45
1627638000000|2021-07-30 09:40:00|1056.8|1051.8|1057.3|1052.3|1057.5|1052.5|1054.7|1049.7|95
1627638300000|2021-07-30 09:45:00|1057.2|1052.2|1056.2|1051.2|1057.3|1052.3|1055.3|1050.3|75
1627638600000|2021-07-30 09:50:00|1056.4|1051.4|1057|1052|1057.7|1052.7|1056.4|1051.4|40
1627638900000|2021-07-30 09:55:00|1057.1|1052.1|1056.2|1051.2|1057.3|1052.3|1056|1051|44
1627639200000|2021-07-30 10:00:00|1056.3|1051.3|1055.1|1050.1|1056.3|1051.3|1055|1050|57
1627639500000|2021-07-30 10:05:00|1055|1050|1055.6|1050.6|1056.3|1051.3|1055|1050|65
1627639800000|2021-07-30 10:10:00|1055.5|1050.5|1054.6|1049.6|1056.1|1051.1|1054.6|1049.6|129
1627640100000|2021-07-30 10:15:00|1054.7|1049.7|1058.3|1053.3|1058.3|1053.3|1054.5|1049.5|94
1627640400000|2021-07-30 10:20:00|1058.4|1053.4|1057.8|1052.8|1059.2|1054.2|1057.7|1052.7|49
1627640700000|2021-07-30 10:25:00|1057.7|1052.7|1058.2|1053.2|1059|1054|1057.6|1052.6|51
1627641000000|2021-07-30 10:30:00|1058.3|1053.3|1057.7|1052.7|1058.4|1053.4|1057|1052|72
1627641300000|2021-07-30 10:35:00|1058.1|1053.1|1056.7|1051.7|1058.2|1053.2|1056.3|1051.3|102
1627641600000|2021-07-30 10:40:00|1056.6|1051.6|1055.2|1050.2|1056.7|1051.7|1055.2|1050.2|68
1627641900000|2021-07-30 10:45:00|1055.1|1050.1|1055.7|1050.7|1055.7|1050.7|1055|1050|45
1627642200000|2021-07-30 10:50:00|1055.6|1050.6|1056.5|1051.5|1057.7|1052.7|1055.6|1050.6|91
1627642500000|2021-07-30 10:55:00|1056.4|1051.4|1056.5|1051.5|1056.6|1051.6|1055.7|1050.7|118
1627642800000|2021-07-30 11:00:00|1056.4|1051.4|1056.3|1051.3|1056.4|1051.4|1055.1|1050.1|112
1627643100000|2021-07-30 11:05:00|1056.2|1051.2|1056|1051|1056.5|1051.5|1055.8|1050.8|50
1627643400000|2021-07-30 11:10:00|1056.2|1051.2|1056.4|1051.4|1056.6|1051.6|1055.9|1050.9|77
1627643700000|2021-07-30 11:15:00|1056.3|1051.3|1056.1|1051.1|1056.7|1051.7|1056.1|1051.1|49
1627644000000|2021-07-30 11:20:00|1056.5|1051.5|1056.3|1051.3|1056.9|1051.9|1055.9|1050.9|74
1627644300000|2021-07-30 11:25:00|1056.2|1051.2|1057|1052|1057.3|1052.3|1056.2|1051.2|74
1627644600000|2021-07-30 11:30:00|1057.1|1052.1|1055.2|1050.2|1057.2|1052.2|1055.2|1050.2|75
1627644900000|2021-07-30 11:35:00|1055.9|1050.9|1056.1|1051.1|1056.2|1051.2|1055.6|1050.6|33
1627645200000|2021-07-30 11:40:00|1056|1051|1055.9|1050.9|1056.1|1051.1|1055.5|1050.5|36
1627645500000|2021-07-30 11:45:00|1055.8|1050.8|1055.1|1050.1|1055.9|1050.9|1055|1050|74
1627645800000|2021-07-30 11:50:00|1055.4|1050.4|1054.9|1049.9|1055.4|1050.4|1054.4|1049.4|60
1627646100000|2021-07-30 11:55:00|1054.7|1049.7|1054.4|1049.4|1054.7|1049.7|1053.6|1048.6|141
1627646400000|2021-07-30 12:00:00|1054.5|1049.5|1051.7|1046.7|1054.7|1049.7|1051.3|1046.3|182
1627646700000|2021-07-30 12:05:00|1051.8|1046.8|1052.9|1047.9|1052.9|1047.9|1051.1|1046.1|132
1627647000000|2021-07-30 12:10:00|1052.8|1047.8|1052.2|1047.2|1053.1|1048.1|1051.7|1046.7|122
1627647300000|2021-07-30 12:15:00|1052.1|1047.1|1049.9|1044.9|1052.1|1047.1|1048.1|1043.1|159
1627647600000|2021-07-30 12:20:00|1049.8|1044.8|1049.8|1044.8|1051.4|1046.4|1048.9|1043.9|135
1627647900000|2021-07-30 12:25:00|1050.1|1045.1|1051.1|1046.1|1051.4|1046.4|1048.3|1043.3|101
1627648200000|2021-07-30 12:30:00|1051|1046|1047.6|1042.6|1051.8|1046.8|1044.9|1039.9|333
1627648500000|2021-07-30 12:35:00|1047.5|1042.5|1045.6|1040.6|1047.6|1042.6|1045.4|1040.4|141
1627648800000|2021-07-30 12:40:00|1045.5|1040.5|1044.5|1039.5|1046.1|1041.1|1042.3|1037.3|213
1627649100000|2021-07-30 12:45:00|1044.4|1039.4|1043.4|1038.4|1045|1040|1042.9|1037.9|160
1627649400000|2021-07-30 12:50:00|1043.3|1038.3|1043.3|1038.3|1043.4|1038.4|1041.4|1036.4|226
1627649700000|2021-07-30 12:55:00|1043.2|1038.2|1044|1039|1045.1|1040.1|1042.5|1037.5|180
1627650000000|2021-07-30 13:00:00|1044.1|1039.1|1045.2|1040.2|1047|1042|1042.9|1037.9|294
1627650300000|2021-07-30 13:05:00|1045.1|1040.1|1047.7|1042.7|1047.8|1042.8|1042.6|1037.6|235
1627650600000|2021-07-30 13:10:00|1047.9|1042.9|1053.9|1048.9|1054.2|1049.2|1047.5|1042.5|240
1627650900000|2021-07-30 13:15:00|1054.1|1049.1|1051.4|1046.4|1054.1|1049.1|1050.5|1045.5|186
1627651200000|2021-07-30 13:20:00|1051.5|1046.5|1054.4|1049.4|1055.7|1050.7|1051.4|1046.4|184
1627651500000|2021-07-30 13:25:00|1054.2|1049.2|1053.9|1048.9|1055.4|1050.4|1052.9|1047.9|142
1627651800000|2021-07-30 13:30:00|1054.1|1049.1|1055.7|1050.7|1055.7|1050.7|1053.7|1048.7|252
1627652100000|2021-07-30 13:35:00|1055.6|1050.6|1055.5|1050.5|1055.6|1050.6|1054.1|1049.1|170
1627652400000|2021-07-30 13:40:00|1055.4|1050.4|1056.9|1051.9|1057|1052|1054.8|1049.8|198
1627652700000|2021-07-30 13:45:00|1056.8|1051.8|1059.9|1054.9|1061.5|1056.5|1056.8|1051.8|188
1627653000000|2021-07-30 13:50:00|1060|1055|1057.7|1052.7|1061.2|1056.2|1054.9|1049.9|222
1627653300000|2021-07-30 13:55:00|1057.8|1052.8|1056.7|1051.7|1059.9|1054.9|1056.7|1051.7|146
1627653600000|2021-07-30 14:00:00|1057.1|1052.1|1054.8|1049.8|1057.9|1052.9|1053.9|1048.9|196
1627653900000|2021-07-30 14:05:00|1054.7|1049.7|1056.7|1051.7|1057.5|1052.5|1054|1049|124
1627654200000|2021-07-30 14:10:00|1056.6|1051.6|1054.3|1049.3|1056.6|1051.6|1054|1049|147
1627654500000|2021-07-30 14:15:00|1054.2|1049.2|1050.8|1045.8|1054.4|1049.4|1050.8|1045.8|170
1627654800000|2021-07-30 14:20:00|1050.7|1045.7|1045.6|1040.6|1050.8|1045.8|1044.3|1039.3|238
1627655100000|2021-07-30 14:25:00|1045.4|1040.4|1045.9|1040.9|1046.8|1041.8|1045|1040|149
1627655400000|2021-07-30 14:30:00|1045.7|1040.7|1044.8|1039.8|1047.1|1042.1|1044|1039|193
1627655700000|2021-07-30 14:35:00|1044.6|1039.6|1047.3|1042.3|1047.3|1042.3|1044.3|1039.3|168
1627656000000|2021-07-30 14:40:00|1047.4|1042.4|1046.7|1041.7|1048.4|1043.4|1046.1|1041.1|159
1627656300000|2021-07-30 14:45:00|1046.8|1041.8|1048.1|1043.1|1048.3|1043.3|1045.8|1040.8|143
1627656600000|2021-07-30 14:50:00|1048.2|1043.2|1049|1044|1050.1|1045.1|1047.8|1042.8|114
1627656900000|2021-07-30 14:55:00|1048.7|1043.7|1047.6|1042.6|1048.7|1043.7|1046.6|1041.6|196
1627657200000|2021-07-30 15:00:00|1047.7|1042.7|1048.9|1043.9|1048.9|1043.9|1046.3|1041.3|213
1627657500000|2021-07-30 15:05:00|1049|1044|1049.8|1044.8|1050.1|1045.1|1047|1042|186
1627657800000|2021-07-30 15:10:00|1049.6|1044.6|1049.5|1044.5|1051.3|1046.3|1049.3|1044.3|198
1627658100000|2021-07-30 15:15:00|1049.3|1044.3|1049.8|1044.8|1050.3|1045.3|1047.4|1042.4|111
1627658400000|2021-07-30 15:20:00|1049.7|1044.7|1048.9|1043.9|1049.7|1044.7|1048|1043|164
1627658700000|2021-07-30 15:25:00|1049|1044|1047.6|1042.6|1049|1044|1046.9|1041.9|181
1627659000000|2021-07-30 15:30:00|1047.7|1042.7|1048|1043|1049|1044|1047.2|1042.2|100
1627659300000|2021-07-30 15:35:00|1047.9|1042.9|1047.2|1042.2|1048.5|1043.5|1046.7|1041.7|169
1627659600000|2021-07-30 15:40:00|1047.1|1042.1|1047.4|1042.4|1048.2|1043.2|1046.8|1041.8|100
1627659900000|2021-07-30 15:45:00|1047.3|1042.3|1048.5|1043.5|1048.6|1043.6|1046.8|1041.8|173
1627660200000|2021-07-30 15:50:00|1048.4|1043.4|1049.2|1044.2|1049.4|1044.4|1048.4|1043.4|89
1627660500000|2021-07-30 15:55:00|1049.1|1044.1|1048.6|1043.6|1050.3|1045.3|1048|1043|127
1627660800000|2021-07-30 16:00:00|1048.7|1043.7|1048.5|1043.5|1049.3|1044.3|1048.3|1043.3|148
1627661100000|2021-07-30 16:05:00|1048|1043|1049.2|1044.2|1049.4|1044.4|1047.5|1042.5|107
1627661400000|2021-07-30 16:10:00|1049.1|1044.1|1050.3|1045.3|1050.3|1045.3|1049|1044|81
1627661700000|2021-07-30 16:15:00|1050.1|1045.1|1050.5|1045.5|1050.9|1045.9|1050.1|1045.1|81
1627662000000|2021-07-30 16:20:00|1050.6|1045.6|1050.4|1045.4|1050.8|1045.8|1050|1045|141
1627662300000|2021-07-30 16:25:00|1050.5|1045.5|1050.3|1045.3|1050.8|1045.8|1050.1|1045.1|94
1627662600000|2021-07-30 16:30:00|1050.2|1045.2|1050.8|1045.8|1050.9|1045.9|1050.2|1045.2|111
1627662900000|2021-07-30 16:35:00|1050.7|1045.7|1050.7|1045.7|1050.9|1045.9|1050.2|1045.2|71
1627663200000|2021-07-30 16:40:00|1050.8|1045.8|1051.3|1046.3|1051.4|1046.4|1050.5|1045.5|123
1627663500000|2021-07-30 16:45:00|1051.2|1046.2|1052|1047|1052|1047|1051.2|1046.2|88
1627663800000|2021-07-30 16:50:00|1051.9|1046.9|1051.2|1046.2|1052.4|1047.4|1051.2|1046.2|111
1627664100000|2021-07-30 16:55:00|1051.3|1046.3|1050.2|1045.2|1051.8|1046.8|1049.8|1044.8|171
1627664400000|2021-07-30 17:00:00|1050.3|1045.3|1056.6|1051.6|1058.6|1053.6|1049|1044|462
1627664700000|2021-07-30 17:05:00|1056.7|1051.7|1058.3|1053.3|1058.7|1053.7|1056.3|1051.3|211
1627665000000|2021-07-30 17:10:00|1058.4|1053.4|1059.9|1054.9|1060.3|1055.3|1057.8|1052.8|121
1627665300000|2021-07-30 17:15:00|1059.7|1054.7|1056.9|1051.9|1059.7|1054.7|1055.8|1050.8|93
1627665600000|2021-07-30 17:20:00|1056.6|1051.6|1056.3|1051.3|1057.2|1052.2|1055.9|1050.9|137
1627665900000|2021-07-30 17:25:00|1056.2|1051.2|1055.2|1050.2|1056.6|1051.6|1054.8|1049.8|110
1627666200000|2021-07-30 17:30:00|1055.3|1050.3|1054.4|1049.4|1055.3|1050.3|1054|1049|83
1627666500000|2021-07-30 17:35:00|1054.3|1049.3|1054.9|1049.9|1056|1051|1053.9|1048.9|69
1627666800000|2021-07-30 17:40:00|1055|1050|1054.4|1049.4|1055|1050|1054|1049|110
1627667100000|2021-07-30 17:45:00|1054.3|1049.3|1053.8|1048.8|1054.3|1049.3|1053.7|1048.7|97
1627667400000|2021-07-30 17:50:00|1053.7|1048.7|1053.6|1048.6|1053.8|1048.8|1052.7|1047.7|61
1627667700000|2021-07-30 17:55:00|1053.7|1048.7|1053.5|1048.5|1053.8|1048.8|1053.1|1048.1|62
1627668000000|2021-07-30 18:00:00|1053.3|1048.3|1051.3|1046.3|1053.4|1048.4|1051.3|1046.3|68
1627668300000|2021-07-30 18:05:00|1051.2|1046.2|1052.1|1047.1|1052.1|1047.1|1051|1046|62
1627668600000|2021-07-30 18:10:00|1052|1047|1051.6|1046.6|1052.2|1047.2|1051.3|1046.3|31
1627668900000|2021-07-30 18:15:00|1051.7|1046.7|1051.9|1046.9|1052.1|1047.1|1051.6|1046.6|37
1627669200000|2021-07-30 18:20:00|1051.8|1046.8|1050.1|1045.1|1051.8|1046.8|1050.1|1045.1|48
1627669500000|2021-07-30 18:25:00|1050|1045|1049.5|1044.5|1050.5|1045.5|1049.5|1044.5|55
1627669800000|2021-07-30 18:30:00|1049.3|1044.3|1048.2|1043.2|1049.4|1044.4|1047.8|1042.8|98
1627670100000|2021-07-30 18:35:00|1048.1|1043.1|1048|1043|1048.6|1043.6|1047.9|1042.9|149
1627670400000|2021-07-30 18:40:00|1048.1|1043.1|1048.4|1043.4|1048.9|1043.9|1048.1|1043.1|89
1627670700000|2021-07-30 18:45:00|1048.3|1043.3|1049.6|1044.6|1049.7|1044.7|1048.3|1043.3|62
1627671000000|2021-07-30 18:50:00|1049.7|1044.7|1050.4|1045.4|1050.4|1045.4|1049.6|1044.6|63
1627671300000|2021-07-30 18:55:00|1050.3|1045.3|1049.5|1044.5|1050.3|1045.3|1049.2|1044.2|106
1627671600000|2021-07-30 19:00:00|1049.6|1044.6|1050.4|1045.4|1050.6|1045.6|1049.4|1044.4|122
1627671900000|2021-07-30 19:05:00|1050.3|1045.3|1051.3|1046.3|1051.3|1046.3|1050.1|1045.1|73
1627672200000|2021-07-30 19:10:00|1051.4|1046.4|1051.6|1046.6|1051.7|1046.7|1051.3|1046.3|110
1627672500000|2021-07-30 19:15:00|1051.5|1046.5|1051.9|1046.9|1052|1047|1051.4|1046.4|58
1627672800000|2021-07-30 19:20:00|1052.1|1047.1|1051.7|1046.7|1052.4|1047.4|1051.7|1046.7|37
1627673100000|2021-07-30 19:25:00|1051.6|1046.6|1052.2|1047.2|1052.4|1047.4|1051.6|1046.6|56
1627673400000|2021-07-30 19:30:00|1052.3|1047.3|1051.9|1046.9|1052.6|1047.6|1051.6|1046.6|28
1627673700000|2021-07-30 19:35:00|1052|1047|1052.4|1047.4|1052.6|1047.6|1052|1047|90
1627674000000|2021-07-30 19:40:00|1052.5|1047.5|1052.7|1047.7|1052.9|1047.9|1052.4|1047.4|27
1627674300000|2021-07-30 19:45:00|1052.8|1047.8|1053.6|1048.6|1053.7|1048.7|1052.7|1047.7|75
1627674600000|2021-07-30 19:50:00|1053.5|1048.5|1053.4|1048.4|1054|1049|1053.2|1048.2|84
1627674900000|2021-07-30 19:55:00|1053.3|1048.3|1053.7|1048.7|1053.7|1048.7|1053|1048|178
1627675200000|2021-07-30 20:00:00|1053.8|1048.8|1054.5|1049.5|1054.7|1049.7|1053.1|1048.1|40
1627675500000|2021-07-30 20:05:00|1054.6|1049.6|1054.9|1049.9|1055.1|1050.1|1054.6|1049.6|6
1627675800000|2021-07-30 20:10:00|1055|1050|1054.3|1049.3|1055.1|1050.1|1054.1|1049.1|27
1627676100000|2021-07-30 20:15:00|1054.1|1049.1|1053.4|1048.4|1054.1|1049.1|1053.4|1048.4|4
1627676400000|2021-07-30 20:20:00|1053.3|1048.3|1053.3|1048.3|1053.4|1048.4|1053.2|1048.2|7
1627676700000|2021-07-30 20:25:00|1053.4|1048.4|1051.9|1046.9|1053.4|1048.4|1051.9|1046.9|8
1627677000000|2021-07-30 20:30:00|1052.4|1047.4|1052.1|1047.1|1052.6|1047.6|1052.1|1047.1|19
1627677300000|2021-07-30 20:35:00|1052.2|1047.2|1053.8|1048.8|1053.9|1048.9|1052.2|1047.2|24
1627677600000|2021-07-30 20:40:00|1054|1049|1054.2|1049.2|1054.6|1049.6|1053.9|1048.9|16
1627677900000|2021-07-30 20:45:00|1053.6|1048.6|1053.5|1048.5|1053.7|1048.7|1053.5|1048.5|8
1627678200000|2021-07-30 20:50:00|1053.4|1048.4|1053.9|1048.9|1053.9|1048.9|1053.1|1048.1|8
1627678500000|2021-07-30 20:55:00|1053.5|1048.5|1053.5|1048.5|1053.7|1048.7|1053|1048|13
1627855200000|2021-08-01 22:00:00|1054.8|1049.8|1055.4|1050.4|1056.7|1051.7|1054.8|1049.8|74
1627855500000|2021-08-01 22:05:00|1055.2|1050.2|1056.7|1051.7|1056.8|1051.8|1055.2|1050.2|56
1627855800000|2021-08-01 22:10:00|1056.6|1051.6|1056.6|1051.6|1056.9|1051.9|1056.2|1051.2|50
1627856100000|2021-08-01 22:15:00|1056.4|1051.4|1056.5|1051.5|1056.5|1051.5|1056.4|1051.4|6
1627856400000|2021-08-01 22:20:00|1056.4|1051.4|1056.8|1051.8|1056.8|1051.8|1056.3|1051.3|16
1627856700000|2021-08-01 22:25:00|1056.7|1051.7|1056.9|1051.9|1057|1052|1056.4|1051.4|23
1627857000000|2021-08-01 22:30:00|1057|1052|1057|1052|1057|1052|1056.7|1051.7|51
1627857300000|2021-08-01 22:35:00|1056.9|1051.9|1057.6|1052.6|1057.6|1052.6|1056.8|1051.8|36
1627857600000|2021-08-01 22:40:00|1057.5|1052.5|1058.2|1053.2|1058.3|1053.3|1057.5|1052.5|31
1627857900000|2021-08-01 22:45:00|1058.1|1053.1|1057.9|1052.9|1058.2|1053.2|1057.9|1052.9|10
1627858200000|2021-08-01 22:50:00|1058.1|1053.1|1057.5|1052.5|1058.1|1053.1|1057.4|1052.4|31
1627858500000|2021-08-01 22:55:00|1057.6|1052.6|1056.8|1051.8|1057.6|1052.6|1056.6|1051.6|17
1627858800000|2021-08-01 23:00:00|1056.6|1051.6|1057.5|1052.5|1057.5|1052.5|1056.6|1051.6|11
1627859100000|2021-08-01 23:05:00|1057.7|1052.7|1057.8|1052.8|1057.9|1052.9|1057.6|1052.6|11
1627859400000|2021-08-01 23:10:00|1057.7|1052.7|1058.3|1053.3|1058.4|1053.4|1057.4|1052.4|39
1627859700000|2021-08-01 23:15:00|1058.4|1053.4|1057.7|1052.7|1058.4|1053.4|1057.5|1052.5|17
1627860000000|2021-08-01 23:20:00|1057.8|1052.8|1057.6|1052.6|1057.8|1052.8|1057.3|1052.3|33
1627860300000|2021-08-01 23:25:00|1057.7|1052.7|1058.3|1053.3|1058.7|1053.7|1057.7|1052.7|35
1627860600000|2021-08-01 23:30:00|1058.2|1053.2|1057.6|1052.6|1058.2|1053.2|1057.1|1052.1|22
1627860900000|2021-08-01 23:35:00|1057.7|1052.7|1058.7|1053.7|1058.9|1053.9|1057.7|1052.7|28
1627861200000|2021-08-01 23:40:00|1058.6|1053.6|1058.6|1053.6|1058.8|1053.8|1057.9|1052.9|30
1627861500000|2021-08-01 23:45:00|1058.4|1053.4|1058|1053|1058.9|1053.9|1057.9|1052.9|61
1627861800000|2021-08-01 23:50:00|1058.1|1053.1|1058.7|1053.7|1058.8|1053.8|1057.9|1052.9|44
1627862100000|2021-08-01 23:55:00|1058.8|1053.8|1060.1|1055.1|1060.8|1055.8|1058.8|1053.8|41
1627862400000|2021-08-02 00:00:00|1059.8|1054.8|1059.8|1054.8|1059.9|1054.9|1058.7|1053.7|55
1627862700000|2021-08-02 00:05:00|1059.9|1054.9|1062.3|1057.3|1062.3|1057.3|1059.6|1054.6|99
1627863000000|2021-08-02 00:10:00|1062.4|1057.4|1063.1|1058.1|1064|1059|1062.4|1057.4|94
1627863300000|2021-08-02 00:15:00|1063.3|1058.3|1064|1059|1064.7|1059.7|1063.3|1058.3|64
1627863600000|2021-08-02 00:20:00|1063.9|1058.9|1064.7|1059.7|1064.9|1059.9|1063.7|1058.7|28
1627863900000|2021-08-02 00:25:00|1064.6|1059.6|1064.7|1059.7|1066.4|1061.4|1064.6|1059.6|71
1627864200000|2021-08-02 00:30:00|1064.8|1059.8|1065.3|1060.3|1065.3|1060.3|1064.8|1059.8|58
1627864500000|2021-08-02 00:35:00|1065.6|1060.6|1065.2|1060.2|1065.7|1060.7|1064.4|1059.4|68
1627864800000|2021-08-02 00:40:00|1065.3|1060.3|1065.4|1060.4|1065.5|1060.5|1065.2|1060.2|44
1627865100000|2021-08-02 00:45:00|1065.5|1060.5|1063.8|1058.8|1065.9|1060.9|1063.7|1058.7|51
1627865400000|2021-08-02 00:50:00|1064.1|1059.1|1066|1061|1066.2|1061.2|1064.1|1059.1|116
1627865700000|2021-08-02 00:55:00|1066.2|1061.2|1066.4|1061.4|1066.4|1061.4|1065.7|1060.7|44
1627866000000|2021-08-02 01:00:00|1066.6|1061.6|1065.2|1060.2|1066.7|1061.7|1064.9|1059.9|151
1627866300000|2021-08-02 01:05:00|1065.3|1060.3|1063.1|1058.1|1065.4|1060.4|1062.1|1057.1|79
1627866600000|2021-08-02 01:10:00|1063.2|1058.2|1063.1|1058.1|1063.3|1058.3|1062|1057|96
1627866900000|2021-08-02 01:15:00|1063.3|1058.3|1062.6|1057.6|1063.4|1058.4|1060.9|1055.9|95
1627867200000|2021-08-02 01:20:00|1062.5|1057.5|1062.1|1057.1|1062.6|1057.6|1061.2|1056.2|67
1627867500000|2021-08-02 01:25:00|1062.2|1057.2|1061.6|1056.6|1062.8|1057.8|1061.2|1056.2|83
1627867800000|2021-08-02 01:30:00|1061.3|1056.3|1060.7|1055.7|1061.3|1056.3|1059.4|1054.4|155
1627868100000|2021-08-02 01:35:00|1060.6|1055.6|1060.8|1055.8|1061|1056|1059.8|1054.8|90
1627868400000|2021-08-02 01:40:00|1061.8|1056.8|1061.3|1056.3|1062|1057|1061.2|1056.2|59
1627868700000|2021-08-02 01:45:00|1061.2|1056.2|1059.6|1054.6|1061.2|1056.2|1059.4|1054.4|89
1627869000000|2021-08-02 01:50:00|1059.5|1054.5|1058.2|1053.2|1059.8|1054.8|1058.1|1053.1|82
1627869300000|2021-08-02 01:55:00|1058.1|1053.1|1058.5|1053.5|1059.5|1054.5|1058|1053|67
1627869600000|2021-08-02 02:00:00|1058.4|1053.4|1057.2|1052.2|1058.6|1053.6|1057.2|1052.2|141
1627869900000|2021-08-02 02:05:00|1057.1|1052.1|1057.9|1052.9|1057.9|1052.9|1056.5|1051.5|80
1627870200000|2021-08-02 02:10:00|1058|1053|1057.7|1052.7|1058.1|1053.1|1057.5|1052.5|56
1627870500000|2021-08-02 02:15:00|1057.6|1052.6|1056.9|1051.9|1057.6|1052.6|1056.5|1051.5|80
1627870800000|2021-08-02 02:20:00|1056.8|1051.8|1057.8|1052.8|1057.8|1052.8|1056.4|1051.4|49
1627871100000|2021-08-02 02:25:00|1057.9|1052.9|1059.6|1054.6|1059.6|1054.6|1057.7|1052.7|64
1627871400000|2021-08-02 02:30:00|1060|1055|1059.3|1054.3|1061.1|1056.1|1058.9|1053.9|68
1627871700000|2021-08-02 02:35:00|1059.4|1054.4|1060.6|1055.6|1060.7|1055.7|1059.3|1054.3|108
1627872000000|2021-08-02 02:40:00|1060.3|1055.3|1060.1|1055.1|1061.5|1056.5|1060.1|1055.1|121
1627872300000|2021-08-02 02:45:00|1060.2|1055.2|1060.9|1055.9|1061|1056|1059.7|1054.7|111
1627872600000|2021-08-02 02:50:00|1061|1056|1061.8|1056.8|1061.8|1056.8|1060.6|1055.6|104
1627872900000|2021-08-02 02:55:00|1061.7|1056.7|1061.4|1056.4|1061.9|1056.9|1061|1056|78
1627873200000|2021-08-02 03:00:00|1061.2|1056.2|1061|1056|1061.3|1056.3|1060.2|1055.2|42
1627873500000|2021-08-02 03:05:00|1061.1|1056.1|1061.5|1056.5|1061.9|1056.9|1061|1056|62
1627873800000|2021-08-02 03:10:00|1061.6|1056.6|1061.3|1056.3|1061.6|1056.6|1061.1|1056.1|78
1627874100000|2021-08-02 03:15:00|1061.4|1056.4|1061.7|1056.7|1061.9|1056.9|1061.2|1056.2|46
1627874400000|2021-08-02 03:20:00|1061.8|1056.8|1062.4|1057.4|1062.8|1057.8|1061.7|1056.7|42
1627874700000|2021-08-02 03:25:00|1062.3|1057.3|1063.1|1058.1|1063.2|1058.2|1062.2|1057.2|30
1627875000000|2021-08-02 03:30:00|1063|1058|1063.3|1058.3|1063.3|1058.3|1062.9|1057.9|16
1627875300000|2021-08-02 03:35:00|1063.2|1058.2|1062.5|1057.5|1063.2|1058.2|1062.5|1057.5|13
1627875600000|2021-08-02 03:40:00|1062.6|1057.6|1062.5|1057.5|1062.6|1057.6|1062.5|1057.5|12
1627875900000|2021-08-02 03:45:00|1062.4|1057.4|1061.8|1056.8|1062.4|1057.4|1061.8|1056.8|24
1627876200000|2021-08-02 03:50:00|1061.7|1056.7|1061.8|1056.8|1061.9|1056.9|1061.5|1056.5|29
1627876500000|2021-08-02 03:55:00|1061.9|1056.9|1061.7|1056.7|1061.9|1056.9|1061.6|1056.6|25
1627876800000|2021-08-02 04:00:00|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.4|1056.4|14
1627877100000|2021-08-02 04:05:00|1061.7|1056.7|1061.2|1056.2|1061.7|1056.7|1061.1|1056.1|30
1627877400000|2021-08-02 04:10:00|1061.4|1056.4|1060.4|1055.4|1061.7|1056.7|1060.4|1055.4|32
1627877700000|2021-08-02 04:15:00|1060.5|1055.5|1060.6|1055.6|1060.6|1055.6|1060.4|1055.4|18
1627878000000|2021-08-02 04:20:00|1060.9|1055.9|1061.4|1056.4|1061.6|1056.6|1060.9|1055.9|11
1627878300000|2021-08-02 04:25:00|1061.5|1056.5|1061.2|1056.2|1061.5|1056.5|1061.2|1056.2|16
1627878600000|2021-08-02 04:30:00|1061.1|1056.1|1061.1|1056.1|1061.2|1056.2|1060.8|1055.8|36
1627878900000|2021-08-02 04:35:00|1061.2|1056.2|1061.3|1056.3|1061.4|1056.4|1061.1|1056.1|25
1627879200000|2021-08-02 04:40:00|1061.2|1056.2|1060.5|1055.5|1061.3|1056.3|1060.5|1055.5|29
1627879500000|2021-08-02 04:45:00|1060.7|1055.7|1060.1|1055.1|1061.1|1056.1|1060|1055|37
1627879800000|2021-08-02 04:50:00|1059.9|1054.9|1060|1055|1060.3|1055.3|1059.7|1054.7|22
1627880100000|2021-08-02 04:55:00|1059.9|1054.9|1061.1|1056.1|1061.1|1056.1|1059.7|1054.7|30
1627880400000|2021-08-02 05:00:00|1061.5|1056.5|1061|1056|1061.8|1056.8|1060.5|1055.5|60
1627880700000|2021-08-02 05:05:00|1060.9|1055.9|1061.1|1056.1|1061.4|1056.4|1060.7|1055.7|53
1627881000000|2021-08-02 05:10:00|1061|1056|1060.6|1055.6|1061.3|1056.3|1060.4|1055.4|62
1627881300000|2021-08-02 05:15:00|1060.5|1055.5|1060|1055|1061.2|1056.2|1059.7|1054.7|55
1627881600000|2021-08-02 05:20:00|1059.9|1054.9|1061.3|1056.3|1061.3|1056.3|1059.7|1054.7|49
1627881900000|2021-08-02 05:25:00|1061.4|1056.4|1061.6|1056.6|1061.7|1056.7|1061.3|1056.3|18
1627882200000|2021-08-02 05:30:00|1061.7|1056.7|1063|1058|1063.4|1058.4|1061.7|1056.7|92
1627882500000|2021-08-02 05:35:00|1063.1|1058.1|1062.1|1057.1|1063.1|1058.1|1061.7|1056.7|69
1627882800000|2021-08-02 05:40:00|1062|1057|1062.2|1057.2|1062.3|1057.3|1062|1057|69
1627883100000|2021-08-02 05:45:00|1062.3|1057.3|1062.2|1057.2|1063.3|1058.3|1062.2|1057.2|66
1627883400000|2021-08-02 05:50:00|1062.3|1057.3|1061|1056|1062.4|1057.4|1061|1056|71
1627883700000|2021-08-02 05:55:00|1061.1|1056.1|1060|1055|1061.1|1056.1|1060|1055|66
1627884000000|2021-08-02 06:00:00|1060.1|1055.1|1058.3|1053.3|1060.2|1055.2|1058.2|1053.2|46
1627884300000|2021-08-02 06:05:00|1058.8|1053.8|1059.1|1054.1|1060|1055|1058.5|1053.5|77
1627884600000|2021-08-02 06:10:00|1059|1054|1059.6|1054.6|1059.6|1054.6|1059|1054|50
1627884900000|2021-08-02 06:15:00|1059.5|1054.5|1058.5|1053.5|1059.6|1054.6|1058.5|1053.5|36
1627885200000|2021-08-02 06:20:00|1058.6|1053.6|1057.6|1052.6|1058.9|1053.9|1057.6|1052.6|81
1627885500000|2021-08-02 06:25:00|1057.4|1052.4|1057.3|1052.3|1057.5|1052.5|1057|1052|106
1627885800000|2021-08-02 06:30:00|1057.4|1052.4|1057|1052|1057.5|1052.5|1056.5|1051.5|66
1627886100000|2021-08-02 06:35:00|1056.9|1051.9|1057|1052|1057.3|1052.3|1056.7|1051.7|52
1627886400000|2021-08-02 06:40:00|1057.1|1052.1|1057.8|1052.8|1058.6|1053.6|1056.9|1051.9|77
1627886700000|2021-08-02 06:45:00|1057.7|1052.7|1057.4|1052.4|1058.3|1053.3|1056.5|1051.5|69
1627887000000|2021-08-02 06:50:00|1057.3|1052.3|1059.2|1054.2|1059.2|1054.2|1057|1052|84
1627887300000|2021-08-02 06:55:00|1058.8|1053.8|1062.1|1057.1|1062.2|1057.2|1058.8|1053.8|144
1627887600000|2021-08-02 07:00:00|1062.2|1057.2|1063.7|1058.7|1064.2|1059.2|1061.4|1056.4|119
1627887900000|2021-08-02 07:05:00|1063.8|1058.8|1063.6|1058.6|1064.1|1059.1|1062.8|1057.8|100
1627888200000|2021-08-02 07:10:00|1063.7|1058.7|1062.5|1057.5|1063.8|1058.8|1062.2|1057.2|104
1627888500000|2021-08-02 07:15:00|1062.4|1057.4|1061.8|1056.8|1062.5|1057.5|1061.3|1056.3|94
1627888800000|2021-08-02 07:20:00|1061.9|1056.9|1060.4|1055.4|1062.2|1057.2|1060|1055|136
1627889100000|2021-08-02 07:25:00|1060.3|1055.3|1062.1|1057.1|1062.5|1057.5|1060.3|1055.3|138
1627889400000|2021-08-02 07:30:00|1062.2|1057.2|1059.6|1054.6|1062.2|1057.2|1059.4|1054.4|63
1627889700000|2021-08-02 07:35:00|1059.7|1054.7|1060|1055|1060.8|1055.8|1059.6|1054.6|50
1627890000000|2021-08-02 07:40:00|1060.3|1055.3|1059.8|1054.8|1060.7|1055.7|1059.6|1054.6|39
1627890300000|2021-08-02 07:45:00|1059.9|1054.9|1059.9|1054.9|1060.4|1055.4|1059.8|1054.8|58
1627890600000|2021-08-02 07:50:00|1060|1055|1061.6|1056.6|1061.9|1056.9|1059.9|1054.9|93
1627890900000|2021-08-02 07:55:00|1061.4|1056.4|1060.5|1055.5|1061.6|1056.6|1060.3|1055.3|63
1627891200000|2021-08-02 08:00:00|1060.2|1055.2|1061.7|1056.7|1061.8|1056.8|1059.9|1054.9|89
1627891500000|2021-08-02 08:05:00|1061.6|1056.6|1061.2|1056.2|1062.2|1057.2|1061|1056|83
1627891800000|2021-08-02 08:10:00|1061.4|1056.4|1061.1|1056.1|1061.8|1056.8|1060.9|1055.9|84
1627892100000|2021-08-02 08:15:00|1061.3|1056.3|1061.8|1056.8|1062.2|1057.2|1060.5|1055.5|99
1627892400000|2021-08-02 08:20:00|1061.7|1056.7|1061.9|1056.9|1062|1057|1061.4|1056.4|137
1627892700000|2021-08-02 08:25:00|1061.8|1056.8|1061.1|1056.1|1062|1057|1060.9|1055.9|115
1627893000000|2021-08-02 08:30:00|1061.2|1056.2|1060.9|1055.9|1061.5|1056.5|1060.4|1055.4|97
1627893300000|2021-08-02 08:35:00|1060.8|1055.8|1058.1|1053.1|1060.9|1055.9|1058.1|1053.1|68
1627893600000|2021-08-02 08:40:00|1057.9|1052.9|1056.8|1051.8|1058.6|1053.6|1056.8|1051.8|87
1627893900000|2021-08-02 08:45:00|1056.7|1051.7|1056.9|1051.9|1057.2|1052.2|1055.3|1050.3|91
1627894200000|2021-08-02 08:50:00|1057|1052|1055.7|1050.7|1057.2|1052.2|1055.4|1050.4|68
1627894500000|2021-08-02 08:55:00|1055.8|1050.8|1056.4|1051.4|1056.6|1051.6|1055.8|1050.8|106
1627894800000|2021-08-02 09:00:00|1056.3|1051.3|1057.4|1052.4|1057.4|1052.4|1056.1|1051.1|44
1627895100000|2021-08-02 09:05:00|1057.5|1052.5|1058.8|1053.8|1058.9|1053.9|1057|1052|34
1627895400000|2021-08-02 09:10:00|1058.9|1053.9|1058.8|1053.8|1059.7|1054.7|1058.4|1053.4|35
1627895700000|2021-08-02 09:15:00|1058.7|1053.7|1059|1054|1059.4|1054.4|1058.6|1053.6|31
1627896000000|2021-08-02 09:20:00|1058.8|1053.8|1059.6|1054.6|1059.7|1054.7|1058.6|1053.6|55
1627896300000|2021-08-02 09:25:00|1059.8|1054.8|1059.8|1054.8|1060.4|1055.4|1058.9|1053.9|49
1627896600000|2021-08-02 09:30:00|1059.9|1054.9|1061.5|1056.5|1061.5|1056.5|1059.4|1054.4|132
1627896900000|2021-08-02 09:35:00|1061.4|1056.4|1061.1|1056.1|1061.5|1056.5|1060.9|1055.9|64
1627897200000|2021-08-02 09:40:00|1061|1056|1061.3|1056.3|1061.6|1056.6|1060.9|1055.9|67
1627897500000|2021-08-02 09:45:00|1061.4|1056.4|1059.4|1054.4|1061.4|1056.4|1059.4|1054.4|108
1627897800000|2021-08-02 09:50:00|1059.2|1054.2|1060.9|1055.9|1061.1|1056.1|1059.2|1054.2|46
1627898100000|2021-08-02 09:55:00|1060.8|1055.8|1060.9|1055.9|1061.1|1056.1|1060.5|1055.5|80
1627898400000|2021-08-02 10:00:00|1061|1056|1063.9|1058.9|1064.2|1059.2|1061|1056|81
1627898700000|2021-08-02 10:05:00|1064|1059|1064.6|1059.6|1065|1060|1063.6|1058.6|66
1627899000000|2021-08-02 10:10:00|1064.8|1059.8|1063.4|1058.4|1064.9|1059.9|1063.4|1058.4|65
1627899300000|2021-08-02 10:15:00|1063.5|1058.5|1063.3|1058.3|1064.3|1059.3|1062.9|1057.9|55
1627899600000|2021-08-02 10:20:00|1063.2|1058.2|1062.2|1057.2|1063.2|1058.2|1062.2|1057.2|42
1627899900000|2021-08-02 10:25:00|1062.3|1057.3|1062.2|1057.2|1062.6|1057.6|1062.2|1057.2|28
1627900200000|2021-08-02 10:30:00|1062.3|1057.3|1061.7|1056.7|1062.4|1057.4|1061.7|1056.7|44
1627900500000|2021-08-02 10:35:00|1061.6|1056.6|1061|1056|1061.8|1056.8|1060.8|1055.8|39
1627900800000|2021-08-02 10:40:00|1061.5|1056.5|1061.8|1056.8|1061.8|1056.8|1061.3|1056.3|46
1627901100000|2021-08-02 10:45:00|1061.7|1056.7|1061.9|1056.9|1061.9|1056.9|1061.1|1056.1|101
1627901400000|2021-08-02 10:50:00|1061.8|1056.8|1063.5|1058.5|1063.6|1058.6|1061.8|1056.8|33
1627901700000|2021-08-02 10:55:00|1063.2|1058.2|1061.7|1056.7|1063.3|1058.3|1061.4|1056.4|46
1627902000000|2021-08-02 11:00:00|1061.5|1056.5|1062.4|1057.4|1063.1|1058.1|1060.7|1055.7|74
1627902300000|2021-08-02 11:05:00|1062.5|1057.5|1064.7|1059.7|1064.7|1059.7|1062.3|1057.3|48
1627902600000|2021-08-02 11:10:00|1064.6|1059.6|1065.1|1060.1|1065.7|1060.7|1064.6|1059.6|91
1627902900000|2021-08-02 11:15:00|1065|1060|1065.4|1060.4|1066|1061|1064.4|1059.4|73
1627903200000|2021-08-02 11:20:00|1065.5|1060.5|1064.4|1059.4|1066|1061|1064.1|1059.1|78
1627903500000|2021-08-02 11:25:00|1064.3|1059.3|1064.2|1059.2|1064.4|1059.4|1063.3|1058.3|52
1627903800000|2021-08-02 11:30:00|1064.3|1059.3|1061.4|1056.4|1064.3|1059.3|1061.2|1056.2|79
1627904100000|2021-08-02 11:35:00|1061.3|1056.3|1063.4|1058.4|1063.4|1058.4|1061.3|1056.3|50
1627904400000|2021-08-02 11:40:00|1064|1059|1063.8|1058.8|1064.3|1059.3|1063.6|1058.6|27
1627904700000|2021-08-02 11:45:00|1063.9|1058.9|1066.2|1061.2|1066.3|1061.3|1063.9|1058.9|91
1627905000000|2021-08-02 11:50:00|1066.3|1061.3|1067.8|1062.8|1068|1063|1066.2|1061.2|62
1627905300000|2021-08-02 11:55:00|1067.9|1062.9|1070.2|1065.2|1070.4|1065.4|1067.9|1062.9|115
1627905600000|2021-08-02 12:00:00|1070.3|1065.3|1069.5|1064.5|1072.8|1067.8|1069.4|1064.4|227
1627905900000|2021-08-02 12:05:00|1069.4|1064.4|1067.4|1062.4|1070.8|1065.8|1066.4|1061.4|158
1627906200000|2021-08-02 12:10:00|1067.6|1062.6|1069.6|1064.6|1069.7|1064.7|1067.1|1062.1|91
1627906500000|2021-08-02 12:15:00|1069.3|1064.3|1070.2|1065.2|1070.8|1065.8|1069.3|1064.3|87
1627906800000|2021-08-02 12:20:00|1069.9|1064.9|1071.3|1066.3|1071.6|1066.6|1068.2|1063.2|192
1627907100000|2021-08-02 12:25:00|1071.4|1066.4|1070.9|1065.9|1072|1067|1069.9|1064.9|173
1627907400000|2021-08-02 12:30:00|1070.8|1065.8|1070.5|1065.5|1071.3|1066.3|1063.8|1058.8|192
1627907700000|2021-08-02 12:35:00|1070.4|1065.4|1066.6|1061.6|1070.7|1065.7|1066.2|1061.2|137
1627908000000|2021-08-02 12:40:00|1066.7|1061.7|1066.6|1061.6|1066.7|1061.7|1064.8|1059.8|150
1627908300000|2021-08-02 12:45:00|1066.7|1061.7|1065.6|1060.6|1067.5|1062.5|1065.3|1060.3|150
1627908600000|2021-08-02 12:50:00|1065.7|1060.7|1066|1061|1067.8|1062.8|1065.4|1060.4|117
1627908900000|2021-08-02 12:55:00|1065.9|1060.9|1064.6|1059.6|1066.8|1061.8|1063.7|1058.7|148
1627909200000|2021-08-02 13:00:00|1065.2|1060.2|1064.6|1059.6|1066.7|1061.7|1064.3|1059.3|291
1627909500000|2021-08-02 13:05:00|1064.5|1059.5|1066.4|1061.4|1066.8|1061.8|1064.3|1059.3|189
1627909800000|2021-08-02 13:10:00|1066.5|1061.5|1064.2|1059.2|1066.7|1061.7|1063.9|1058.9|274
1627910100000|2021-08-02 13:15:00|1064.3|1059.3|1063.3|1058.3|1064.5|1059.5|1062.9|1057.9|118
1627910400000|2021-08-02 13:20:00|1063.4|1058.4|1064.1|1059.1|1064.8|1059.8|1063.2|1058.2|131
1627910700000|2021-08-02 13:25:00|1064|1059|1060.9|1055.9|1064.1|1059.1|1060.3|1055.3|124
1627911000000|2021-08-02 13:30:00|1060.7|1055.7|1069|1064|1069.1|1064.1|1060.7|1055.7|260
1627911300000|2021-08-02 13:35:00|1068.9|1063.9|1071.1|1066.1|1071.5|1066.5|1068.8|1063.8|224
1627911600000|2021-08-02 13:40:00|1071.2|1066.2|1071.7|1066.7|1073.3|1068.3|1070.8|1065.8|254
1627911900000|2021-08-02 13:45:00|1071.6|1066.6|1070.2|1065.2|1071.7|1066.7|1069|1064|225
1627912200000|2021-08-02 13:50:00|1070.1|1065.1|1066.1|1061.1|1070.4|1065.4|1065.4|1060.4|253
1627912500000|2021-08-02 13:55:00|1066.2|1061.2|1067.7|1062.7|1067.7|1062.7|1066.1|1061.1|18
1627912800000|2021-08-02 14:00:00|1068|1063|1067.8|1062.8|1069.8|1064.8|1066.7|1061.7|419
1627913100000|2021-08-02 14:05:00|1067.9|1062.9|1065.7|1060.7|1068.5|1063.5|1065.7|1060.7|160
1627913400000|2021-08-02 14:10:00|1065.9|1060.9|1068|1063|1068.5|1063.5|1065.9|1060.9|209
1627913700000|2021-08-02 14:15:00|1068.1|1063.1|1067.9|1062.9|1068.6|1063.6|1067.1|1062.1|200
1627914000000|2021-08-02 14:20:00|1068|1063|1068.9|1063.9|1069.9|1064.9|1067.9|1062.9|126
1627914300000|2021-08-02 14:25:00|1068.5|1063.5|1067.2|1062.2|1069.8|1064.8|1067.2|1062.2|154
1627914600000|2021-08-02 14:30:00|1067.1|1062.1|1065.8|1060.8|1068|1063|1065.1|1060.1|194
1627914900000|2021-08-02 14:35:00|1065.6|1060.6|1064.7|1059.7|1066.7|1061.7|1064.1|1059.1|226
1627915200000|2021-08-02 14:40:00|1064.6|1059.6|1065|1060|1065.2|1060.2|1062.5|1057.5|228
1627915500000|2021-08-02 14:45:00|1065.1|1060.1|1064.4|1059.4|1065.1|1060.1|1062.4|1057.4|105
1627915800000|2021-08-02 14:50:00|1064.5|1059.5|1065|1060|1065.5|1060.5|1063.6|1058.6|142
1627916100000|2021-08-02 14:55:00|1064.9|1059.9|1065.7|1060.7|1066|1061|1064.2|1059.2|121
1627916400000|2021-08-02 15:00:00|1065.9|1060.9|1067.5|1062.5|1067.5|1062.5|1065.3|1060.3|113
1627916700000|2021-08-02 15:05:00|1067.6|1062.6|1066.8|1061.8|1067.8|1062.8|1066.5|1061.5|124
1627917000000|2021-08-02 15:10:00|1066.9|1061.9|1069.6|1064.6|1070.3|1065.3|1066.4|1061.4|131
1627917300000|2021-08-02 15:15:00|1069.7|1064.7|1068|1063|1070.3|1065.3|1068|1063|114
1627917600000|2021-08-02 15:20:00|1068.1|1063.1|1067.2|1062.2|1068.4|1063.4|1066.5|1061.5|135
1627917900000|2021-08-02 15:25:00|1067.3|1062.3|1066.7|1061.7|1067.3|1062.3|1066.2|1061.2|117
1627918200000|2021-08-02 15:30:00|1066.8|1061.8|1067.1|1062.1|1067.2|1062.2|1066.6|1061.6|81
1627918500000|2021-08-02 15:35:00|1067.2|1062.2|1066.9|1061.9|1067.7|1062.7|1066.7|1061.7|91
1627918800000|2021-08-02 15:40:00|1067|1062|1065.4|1060.4|1067.2|1062.2|1064.9|1059.9|99
1627919100000|2021-08-02 15:45:00|1065.5|1060.5|1067.5|1062.5|1067.5|1062.5|1065.2|1060.2|91
1627919400000|2021-08-02 15:50:00|1067.7|1062.7|1067.1|1062.1|1068.6|1063.6|1067.1|1062.1|102
1627919700000|2021-08-02 15:55:00|1067.2|1062.2|1065.5|1060.5|1067.9|1062.9|1065.4|1060.4|128
1627920000000|2021-08-02 16:00:00|1065.6|1060.6|1065.6|1060.6|1065.7|1060.7|1063.9|1058.9|158
1627920300000|2021-08-02 16:05:00|1065.5|1060.5|1063.2|1058.2|1065.8|1060.8|1062.7|1057.7|96
1627920600000|2021-08-02 16:10:00|1063.1|1058.1|1063.9|1058.9|1064|1059|1062.8|1057.8|117
1627920900000|2021-08-02 16:15:00|1063.8|1058.8|1063.2|1058.2|1063.9|1058.9|1062.6|1057.6|133
1627921200000|2021-08-02 16:20:00|1063.1|1058.1|1064.1|1059.1|1064.7|1059.7|1063|1058|123
1627921500000|2021-08-02 16:25:00|1063.8|1058.8|1063.9|1058.9|1064.5|1059.5|1063.7|1058.7|124
1627921800000|2021-08-02 16:30:00|1064|1059|1064.5|1059.5|1064.6|1059.6|1063.9|1058.9|135
1627922100000|2021-08-02 16:35:00|1064.4|1059.4|1065.1|1060.1|1065.5|1060.5|1064.4|1059.4|80
1627922400000|2021-08-02 16:40:00|1065.2|1060.2|1065.2|1060.2|1065.3|1060.3|1064.9|1059.9|78
1627922700000|2021-08-02 16:45:00|1065.1|1060.1|1064.1|1059.1|1065.3|1060.3|1063.9|1058.9|127
1627923000000|2021-08-02 16:50:00|1064|1059|1063.7|1058.7|1064.1|1059.1|1063.5|1058.5|107
1627923300000|2021-08-02 16:55:00|1063.6|1058.6|1063.5|1058.5|1064.3|1059.3|1063.2|1058.2|88
1627923600000|2021-08-02 17:00:00|1063.6|1058.6|1062.8|1057.8|1065.2|1060.2|1062.6|1057.6|197
1627923900000|2021-08-02 17:05:00|1062.9|1057.9|1064.1|1059.1|1064.3|1059.3|1062.6|1057.6|91
1627924200000|2021-08-02 17:10:00|1064.3|1059.3|1064|1059|1064.5|1059.5|1064|1059|142
1627924500000|2021-08-02 17:15:00|1064.1|1059.1|1064.5|1059.5|1064.5|1059.5|1064|1059|45
1627924800000|2021-08-02 17:20:00|1064.4|1059.4|1064.6|1059.6|1065.5|1060.5|1064.4|1059.4|66
1627925100000|2021-08-02 17:25:00|1064.7|1059.7|1064.8|1059.8|1065.5|1060.5|1064.7|1059.7|77
1627925400000|2021-08-02 17:30:00|1064.9|1059.9|1064.9|1059.9|1065.1|1060.1|1064.2|1059.2|84
1627925700000|2021-08-02 17:35:00|1064.8|1059.8|1064.4|1059.4|1064.8|1059.8|1064.2|1059.2|71
1627926000000|2021-08-02 17:40:00|1064.3|1059.3|1063.6|1058.6|1064.5|1059.5|1063.5|1058.5|84
1627926300000|2021-08-02 17:45:00|1063.5|1058.5|1063.2|1058.2|1063.7|1058.7|1063.1|1058.1|48
1627926600000|2021-08-02 17:50:00|1063.1|1058.1|1061.9|1056.9|1063.1|1058.1|1061.8|1056.8|115
1627926900000|2021-08-02 17:55:00|1062|1057|1061.5|1056.5|1062.2|1057.2|1061.3|1056.3|104
1627927200000|2021-08-02 18:00:00|1061.4|1056.4|1061.1|1056.1|1061.4|1056.4|1061|1056|149
1627927500000|2021-08-02 18:05:00|1061|1056|1061|1056|1061.8|1056.8|1060.8|1055.8|92
1627927800000|2021-08-02 18:10:00|1060.9|1055.9|1061.3|1056.3|1061.6|1056.6|1060.9|1055.9|49
1627928100000|2021-08-02 18:15:00|1061.4|1056.4|1061.1|1056.1|1061.4|1056.4|1060.9|1055.9|76
1627928400000|2021-08-02 18:20:00|1061|1056|1059.7|1054.7|1061|1056|1059.7|1054.7|96
1627928700000|2021-08-02 18:25:00|1059.9|1054.9|1059.3|1054.3|1059.9|1054.9|1059.2|1054.2|84
1627929000000|2021-08-02 18:30:00|1059.2|1054.2|1060.2|1055.2|1060.6|1055.6|1059.2|1054.2|80
1627929300000|2021-08-02 18:35:00|1060.1|1055.1|1060.1|1055.1|1060.2|1055.2|1059.9|1054.9|89
1627929600000|2021-08-02 18:40:00|1060|1055|1059.7|1054.7|1060.2|1055.2|1059.5|1054.5|119
1627929900000|2021-08-02 18:45:00|1059.8|1054.8|1059.8|1054.8|1060|1055|1059.6|1054.6|44
1627930200000|2021-08-02 18:50:00|1059.9|1054.9|1060.8|1055.8|1060.8|1055.8|1059.9|1054.9|60
1627930500000|2021-08-02 18:55:00|1060.9|1055.9|1062|1057|1062|1057|1060.9|1055.9|76
1627930800000|2021-08-02 19:00:00|1061.9|1056.9|1060.7|1055.7|1062|1057|1060.4|1055.4|58
1627931100000|2021-08-02 19:05:00|1060.6|1055.6|1061.1|1056.1|1061.4|1056.4|1060.6|1055.6|49
1627931400000|2021-08-02 19:10:00|1060.8|1055.8|1060.3|1055.3|1061|1056|1060.3|1055.3|36
1627931700000|2021-08-02 19:15:00|1060.4|1055.4|1060.4|1055.4|1060.9|1055.9|1059.7|1054.7|76
1627932000000|2021-08-02 19:20:00|1060.3|1055.3|1059.9|1054.9|1060.6|1055.6|1059.7|1054.7|48
1627932300000|2021-08-02 19:25:00|1059.8|1054.8|1059.6|1054.6|1059.9|1054.9|1059.4|1054.4|44
1627932600000|2021-08-02 19:30:00|1059.5|1054.5|1058.8|1053.8|1059.6|1054.6|1058.5|1053.5|68
1627932900000|2021-08-02 19:35:00|1058.7|1053.7|1058.4|1053.4|1058.9|1053.9|1058.3|1053.3|101
1627933200000|2021-08-02 19:40:00|1058.5|1053.5|1058.1|1053.1|1058.9|1053.9|1058.1|1053.1|93
1627933500000|2021-08-02 19:45:00|1058.2|1053.2|1057.6|1052.6|1058.4|1053.4|1057.5|1052.5|83
1627933800000|2021-08-02 19:50:00|1057.5|1052.5|1057.8|1052.8|1058.1|1053.1|1057.3|1052.3|84
1627934100000|2021-08-02 19:55:00|1057.9|1052.9|1058.7|1053.7|1059|1054|1057.8|1052.8|128
1627934400000|2021-08-02 20:00:00|1058.6|1053.6|1058.6|1053.6|1059|1054|1058.5|1053.5|36
1627934700000|2021-08-02 20:05:00|1059|1054|1059.6|1054.6|1059.8|1054.8|1058.9|1053.9|39
1627935000000|2021-08-02 20:10:00|1059.7|1054.7|1059.3|1054.3|1060|1055|1059.1|1054.1|27
1627935300000|2021-08-02 20:15:00|1059.4|1054.4|1059.3|1054.3|1059.5|1054.5|1059|1054|46
1627935600000|2021-08-02 20:20:00|1059.4|1054.4|1058.7|1053.7|1059.4|1054.4|1058.6|1053.6|39
1627935900000|2021-08-02 20:25:00|1058.6|1053.6|1058.8|1053.8|1058.9|1053.9|1058.6|1053.6|17
1627936200000|2021-08-02 20:30:00|1058.9|1053.9|1058.3|1053.3|1058.9|1053.9|1058.3|1053.3|15
1627936500000|2021-08-02 20:35:00|1058|1053|1058.1|1053.1|1058.1|1053.1|1058|1053|2
1627936800000|2021-08-02 20:40:00|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.1|1053.1|24
1627937100000|2021-08-02 20:45:00|1058.3|1053.3|1058.1|1053.1|1058.4|1053.4|1058.1|1053.1|50
1627937400000|2021-08-02 20:50:00|1058.2|1053.2|1060.7|1055.7|1061.1|1056.1|1058.1|1053.1|40
1627937700000|2021-08-02 20:55:00|1060.6|1055.6|1061.9|1056.9|1061.9|1056.9|1060.3|1055.3|16
1627941600000|2021-08-02 22:00:00|1059.9|1054.9|1061.3|1056.3|1061.8|1056.8|1059.8|1054.8|28
1627941900000|2021-08-02 22:05:00|1061.2|1056.2|1061.5|1056.5|1061.9|1056.9|1061.2|1056.2|7
1627942200000|2021-08-02 22:10:00|1061.6|1056.6|1061.2|1056.2|1061.7|1056.7|1061.2|1056.2|10
1627942500000|2021-08-02 22:15:00|1061.1|1056.1|1061.1|1056.1|1061.2|1056.2|1061|1056|16
1627942800000|2021-08-02 22:20:00|1061|1056|1061.2|1056.2|1061.3|1056.3|1061|1056|7
1627943100000|2021-08-02 22:25:00|1061.1|1056.1|1061.1|1056.1|1061.3|1056.3|1061|1056|13
1627943400000|2021-08-02 22:30:00|1061.2|1056.2|1060.4|1055.4|1061.2|1056.2|1060.4|1055.4|27
1627943700000|2021-08-02 22:35:00|1060.3|1055.3|1060.4|1055.4|1060.7|1055.7|1059.8|1054.8|31
1627944000000|2021-08-02 22:40:00|1060.3|1055.3|1060.7|1055.7|1060.9|1055.9|1060.3|1055.3|16
1627944300000|2021-08-02 22:45:00|1061.2|1056.2|1060.7|1055.7|1061.2|1056.2|1060.4|1055.4|16
1627944600000|2021-08-02 22:50:00|1061|1056|1060.8|1055.8|1061.1|1056.1|1060.1|1055.1|13
1627944900000|2021-08-02 22:55:00|1060.7|1055.7|1060.2|1055.2|1060.7|1055.7|1060|1055|17
1627945200000|2021-08-02 23:00:00|1060.3|1055.3|1060.1|1055.1|1060.5|1055.5|1059.9|1054.9|26
1627945500000|2021-08-02 23:05:00|1060.2|1055.2|1060.3|1055.3|1060.5|1055.5|1060.2|1055.2|14
1627945800000|2021-08-02 23:10:00|1060.2|1055.2|1060.2|1055.2|1060.2|1055.2|1059.6|1054.6|17
1627946400000|2021-08-02 23:20:00|1060.3|1055.3|1060.5|1055.5|1060.5|1055.5|1060.2|1055.2|21
1627946700000|2021-08-02 23:25:00|1060.4|1055.4|1060.6|1055.6|1060.6|1055.6|1060.4|1055.4|7
1627947000000|2021-08-02 23:30:00|1060.5|1055.5|1061.6|1056.6|1061.6|1056.6|1060.5|1055.5|19
1627947300000|2021-08-02 23:35:00|1061.7|1056.7|1061.8|1056.8|1061.8|1056.8|1061.5|1056.5|14
1627947600000|2021-08-02 23:40:00|1061.9|1056.9|1059.6|1054.6|1061.9|1056.9|1059.6|1054.6|70
1627947900000|2021-08-02 23:45:00|1059.7|1054.7|1060.4|1055.4|1060.7|1055.7|1059.7|1054.7|27
1627948200000|2021-08-02 23:50:00|1060.5|1055.5|1060.9|1055.9|1060.9|1055.9|1060.5|1055.5|30
1627948500000|2021-08-02 23:55:00|1060.7|1055.7|1060.5|1055.5|1061|1056|1060.4|1055.4|30
1627948800000|2021-08-03 00:00:00|1060.4|1055.4|1060.8|1055.8|1060.8|1055.8|1060|1055|24
1627949100000|2021-08-03 00:05:00|1060.7|1055.7|1061.7|1056.7|1061.7|1056.7|1060.7|1055.7|66
1627949400000|2021-08-03 00:10:00|1061.9|1056.9|1062.5|1057.5|1062.5|1057.5|1061.9|1056.9|16
1627949700000|2021-08-03 00:15:00|1062.4|1057.4|1061.4|1056.4|1062.4|1057.4|1061.1|1056.1|44
1627950000000|2021-08-03 00:20:00|1061.3|1056.3|1061|1056|1061.3|1056.3|1060.7|1055.7|17
1627950300000|2021-08-03 00:25:00|1061.1|1056.1|1060.9|1055.9|1061.8|1056.8|1060.8|1055.8|32
1627950600000|2021-08-03 00:30:00|1060.8|1055.8|1059.8|1054.8|1060.9|1055.9|1059.8|1054.8|17
1627950900000|2021-08-03 00:35:00|1059.9|1054.9|1059.8|1054.8|1060.3|1055.3|1059.8|1054.8|33
1627951200000|2021-08-03 00:40:00|1059.7|1054.7|1060.1|1055.1|1060.1|1055.1|1059.4|1054.4|33
1627951500000|2021-08-03 00:45:00|1060|1055|1058.8|1053.8|1060|1055|1058.8|1053.8|28
1627951800000|2021-08-03 00:50:00|1058.9|1053.9|1058.6|1053.6|1058.9|1053.9|1058.2|1053.2|45
1627952100000|2021-08-03 00:55:00|1058.5|1053.5|1058.1|1053.1|1058.6|1053.6|1058|1053|30
1627952400000|2021-08-03 01:00:00|1058.4|1053.4|1058.2|1053.2|1059.4|1054.4|1058|1053|151
1627952700000|2021-08-03 01:05:00|1058.1|1053.1|1058.2|1053.2|1058.4|1053.4|1057.6|1052.6|121
1627953000000|2021-08-03 01:10:00|1058.3|1053.3|1058.2|1053.2|1058.5|1053.5|1057.6|1052.6|115
1627953300000|2021-08-03 01:15:00|1058.1|1053.1|1058.4|1053.4|1058.6|1053.6|1057.6|1052.6|76
1627953600000|2021-08-03 01:20:00|1058.3|1053.3|1058.1|1053.1|1058.6|1053.6|1057.8|1052.8|86
1627953900000|2021-08-03 01:25:00|1058|1053|1058.2|1053.2|1058.4|1053.4|1057.8|1052.8|60
1627954200000|2021-08-03 01:30:00|1058.1|1053.1|1057.2|1052.2|1058.2|1053.2|1057|1052|100
1627954500000|2021-08-03 01:35:00|1057.1|1052.1|1057.9|1052.9|1058|1053|1057.1|1052.1|21
1627954800000|2021-08-03 01:40:00|1057.8|1052.8|1057.6|1052.6|1057.9|1052.9|1057.5|1052.5|63
1627955100000|2021-08-03 01:45:00|1057.5|1052.5|1058|1053|1058.1|1053.1|1057.3|1052.3|55
1627955400000|2021-08-03 01:50:00|1057.9|1052.9|1057.9|1052.9|1058|1053|1057.6|1052.6|64
1627955700000|2021-08-03 01:55:00|1057.8|1052.8|1057.7|1052.7|1058.6|1053.6|1057.7|1052.7|62
1627956000000|2021-08-03 02:00:00|1057.6|1052.6|1057.6|1052.6|1058.1|1053.1|1057|1052|108
1627956300000|2021-08-03 02:05:00|1057.7|1052.7|1058.4|1053.4|1058.6|1053.6|1057.7|1052.7|91
1627956600000|2021-08-03 02:10:00|1058.3|1053.3|1057.6|1052.6|1058.4|1053.4|1057.4|1052.4|68
1627956900000|2021-08-03 02:15:00|1057.5|1052.5|1057.3|1052.3|1057.8|1052.8|1056.6|1051.6|63
1627957200000|2021-08-03 02:20:00|1057.4|1052.4|1058|1053|1058.4|1053.4|1057.3|1052.3|34
1627957500000|2021-08-03 02:25:00|1057.9|1052.9|1057.6|1052.6|1058.2|1053.2|1057.5|1052.5|77
1627957800000|2021-08-03 02:30:00|1057.5|1052.5|1057.2|1052.2|1057.6|1052.6|1056.8|1051.8|38
1627958100000|2021-08-03 02:35:00|1057.1|1052.1|1056.8|1051.8|1057.2|1052.2|1056.7|1051.7|76
1627958400000|2021-08-03 02:40:00|1056.7|1051.7|1056|1051|1056.7|1051.7|1056|1051|8
1627958700000|2021-08-03 02:45:00|1056.1|1051.1|1057.7|1052.7|1057.7|1052.7|1055.9|1050.9|44
1627959000000|2021-08-03 02:50:00|1057.6|1052.6|1057.7|1052.7|1057.9|1052.9|1057.4|1052.4|30
1627959300000|2021-08-03 02:55:00|1057.8|1052.8|1056.9|1051.9|1057.8|1052.8|1056.8|1051.8|21
1627959600000|2021-08-03 03:00:00|1056.8|1051.8|1057.5|1052.5|1057.5|1052.5|1056.7|1051.7|52
1627959900000|2021-08-03 03:05:00|1057.3|1052.3|1057.4|1052.4|1057.6|1052.6|1057.1|1052.1|35
1627960200000|2021-08-03 03:10:00|1057.3|1052.3|1057.4|1052.4|1057.5|1052.5|1057.2|1052.2|28
1627960500000|2021-08-03 03:15:00|1057.3|1052.3|1057.4|1052.4|1057.4|1052.4|1057.1|1052.1|38
1627960800000|2021-08-03 03:20:00|1057.5|1052.5|1058.2|1053.2|1058.3|1053.3|1057.5|1052.5|46
1627961100000|2021-08-03 03:25:00|1058.3|1053.3|1057.6|1052.6|1058.3|1053.3|1057.6|1052.6|48
1627961400000|2021-08-03 03:30:00|1057.7|1052.7|1057.5|1052.5|1057.7|1052.7|1057.3|1052.3|34
1627961700000|2021-08-03 03:35:00|1057.4|1052.4|1057.7|1052.7|1057.7|1052.7|1057.3|1052.3|49
1627962000000|2021-08-03 03:40:00|1057.6|1052.6|1057.3|1052.3|1057.7|1052.7|1057.3|1052.3|44
1627962300000|2021-08-03 03:45:00|1057.4|1052.4|1057.3|1052.3|1057.5|1052.5|1057.2|1052.2|20
1627962600000|2021-08-03 03:50:00|1057.2|1052.2|1057.7|1052.7|1057.9|1052.9|1057.2|1052.2|20
1627962900000|2021-08-03 03:55:00|1057.8|1052.8|1058.1|1053.1|1058.1|1053.1|1057.6|1052.6|31
1627963200000|2021-08-03 04:00:00|1058|1053|1058.2|1053.2|1058.4|1053.4|1057.9|1052.9|35
1627963500000|2021-08-03 04:05:00|1058.3|1053.3|1057.9|1052.9|1058.3|1053.3|1057.8|1052.8|27
1627963800000|2021-08-03 04:10:00|1058|1053|1057.7|1052.7|1058|1053|1057.5|1052.5|22
1627964100000|2021-08-03 04:15:00|1057.8|1052.8|1057.9|1052.9|1057.9|1052.9|1057.7|1052.7|4
1627964400000|2021-08-03 04:20:00|1058|1053|1058|1053|1058.3|1053.3|1057.8|1052.8|41
1627964700000|2021-08-03 04:25:00|1058.1|1053.1|1057.9|1052.9|1058.2|1053.2|1057.8|1052.8|31
1627965000000|2021-08-03 04:30:00|1058|1053|1058.9|1053.9|1059.1|1054.1|1057.9|1052.9|133
1627965300000|2021-08-03 04:35:00|1058.8|1053.8|1059.7|1054.7|1059.8|1054.8|1058.6|1053.6|104
1627965600000|2021-08-03 04:40:00|1059.8|1054.8|1059.5|1054.5|1060.4|1055.4|1059.4|1054.4|63
1627965900000|2021-08-03 04:45:00|1059.4|1054.4|1059.1|1054.1|1059.5|1054.5|1059.1|1054.1|71
1627966200000|2021-08-03 04:50:00|1059|1054|1059.7|1054.7|1059.7|1054.7|1059|1054|35
1627966500000|2021-08-03 04:55:00|1059.8|1054.8|1059.7|1054.7|1059.8|1054.8|1059.6|1054.6|6
1627966800000|2021-08-03 05:00:00|1059.6|1054.6|1059.5|1054.5|1059.7|1054.7|1059|1054|53
1627967100000|2021-08-03 05:05:00|1059.4|1054.4|1059.8|1054.8|1059.9|1054.9|1059.2|1054.2|54
1627967400000|2021-08-03 05:10:00|1059.9|1054.9|1059.9|1054.9|1060.4|1055.4|1059.6|1054.6|38
1627967700000|2021-08-03 05:15:00|1060|1055|1059.6|1054.6|1060|1055|1059.5|1054.5|54
1627968000000|2021-08-03 05:20:00|1059.5|1054.5|1060.1|1055.1|1060.4|1055.4|1059.3|1054.3|33
1627968300000|2021-08-03 05:25:00|1060.2|1055.2|1059.9|1054.9|1060.3|1055.3|1059.4|1054.4|48
1627968600000|2021-08-03 05:30:00|1060.1|1055.1|1059.2|1054.2|1060.6|1055.6|1059|1054|113
1627968900000|2021-08-03 05:35:00|1059.1|1054.1|1059.9|1054.9|1059.9|1054.9|1059.1|1054.1|42
1627969200000|2021-08-03 05:40:00|1059.8|1054.8|1058.5|1053.5|1059.9|1054.9|1058.4|1053.4|51
1627969500000|2021-08-03 05:45:00|1058.9|1053.9|1058.6|1053.6|1059|1054|1058.5|1053.5|73
1627969800000|2021-08-03 05:50:00|1058.5|1053.5|1058.1|1053.1|1058.6|1053.6|1058.1|1053.1|54
1627970100000|2021-08-03 05:55:00|1058.3|1053.3|1058.3|1053.3|1058.4|1053.4|1058.1|1053.1|27
1627970400000|2021-08-03 06:00:00|1058.5|1053.5|1058.8|1053.8|1058.9|1053.9|1058.1|1053.1|50
1627970700000|2021-08-03 06:05:00|1058.7|1053.7|1058.7|1053.7|1058.8|1053.8|1058.5|1053.5|25
1627971000000|2021-08-03 06:10:00|1058.8|1053.8|1058|1053|1058.8|1053.8|1058|1053|47
1627971300000|2021-08-03 06:15:00|1057.7|1052.7|1058.2|1053.2|1058.6|1053.6|1057.6|1052.6|63
1627971600000|2021-08-03 06:20:00|1058.1|1053.1|1057.8|1052.8|1058.2|1053.2|1057.8|1052.8|57
1627971900000|2021-08-03 06:25:00|1057.6|1052.6|1057.6|1052.6|1058|1053|1057.5|1052.5|30
1627972200000|2021-08-03 06:30:00|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1056.1|1051.1|65
1627972500000|2021-08-03 06:35:00|1057.4|1052.4|1057.4|1052.4|1057.8|1052.8|1057|1052|50
1627972800000|2021-08-03 06:40:00|1057.6|1052.6|1058.5|1053.5|1058.9|1053.9|1057.6|1052.6|41
1627973100000|2021-08-03 06:45:00|1058.6|1053.6|1058.2|1053.2|1058.9|1053.9|1057.8|1052.8|69
1627973400000|2021-08-03 06:50:00|1058.1|1053.1|1057.9|1052.9|1058.2|1053.2|1057.7|1052.7|44
1627973700000|2021-08-03 06:55:00|1058.3|1053.3|1057.7|1052.7|1058.3|1053.3|1057.3|1052.3|74
1627974000000|2021-08-03 07:00:00|1057.8|1052.8|1057.2|1052.2|1058|1053|1056.8|1051.8|110
1627974300000|2021-08-03 07:05:00|1057.1|1052.1|1056.2|1051.2|1057.3|1052.3|1055.5|1050.5|96
1627974600000|2021-08-03 07:10:00|1056.1|1051.1|1055.4|1050.4|1056.4|1051.4|1054.7|1049.7|100
1627974900000|2021-08-03 07:15:00|1055.3|1050.3|1055.9|1050.9|1056.2|1051.2|1054.6|1049.6|133
1627975200000|2021-08-03 07:20:00|1056|1051|1056.9|1051.9|1057.6|1052.6|1055.4|1050.4|111
1627975500000|2021-08-03 07:25:00|1057|1052|1057|1052|1057.7|1052.7|1056.4|1051.4|151
1627975800000|2021-08-03 07:30:00|1057.1|1052.1|1056.4|1051.4|1057.1|1052.1|1055.7|1050.7|82
1627976100000|2021-08-03 07:35:00|1056.7|1051.7|1056.1|1051.1|1056.8|1051.8|1055.8|1050.8|129
1627976400000|2021-08-03 07:40:00|1056.2|1051.2|1057.1|1052.1|1057.2|1052.2|1056.2|1051.2|105
1627976700000|2021-08-03 07:45:00|1057|1052|1057.3|1052.3|1057.5|1052.5|1056.5|1051.5|134
1627977000000|2021-08-03 07:50:00|1057.2|1052.2|1056.6|1051.6|1057.6|1052.6|1056.6|1051.6|88
1627977300000|2021-08-03 07:55:00|1056.5|1051.5|1056.3|1051.3|1056.8|1051.8|1055.3|1050.3|93
1627977600000|2021-08-03 08:00:00|1056.2|1051.2|1056.3|1051.3|1057.1|1052.1|1055.1|1050.1|110
1627977900000|2021-08-03 08:05:00|1056.4|1051.4|1055.6|1050.6|1056.4|1051.4|1054.6|1049.6|92
1627978200000|2021-08-03 08:10:00|1055.7|1050.7|1055.5|1050.5|1056.1|1051.1|1054.7|1049.7|119
1627978500000|2021-08-03 08:15:00|1055.4|1050.4|1056|1051|1056.7|1051.7|1055.1|1050.1|121
1627978800000|2021-08-03 08:20:00|1055.9|1050.9|1056.6|1051.6|1056.7|1051.7|1055.6|1050.6|140
1627979100000|2021-08-03 08:25:00|1056.5|1051.5|1056|1051|1056.8|1051.8|1056|1051|85
1627979400000|2021-08-03 08:30:00|1055.9|1050.9|1057.5|1052.5|1058|1053|1055.9|1050.9|90
1627979700000|2021-08-03 08:35:00|1057.6|1052.6|1058.5|1053.5|1058.6|1053.6|1057.6|1052.6|85
1627980000000|2021-08-03 08:40:00|1058.8|1053.8|1057.6|1052.6|1058.9|1053.9|1057.5|1052.5|58
1627980300000|2021-08-03 08:45:00|1057.7|1052.7|1057.2|1052.2|1057.8|1052.8|1057.1|1052.1|104
1627980600000|2021-08-03 08:50:00|1057.1|1052.1|1056.4|1051.4|1057.2|1052.2|1056.4|1051.4|78
1627980900000|2021-08-03 08:55:00|1056.5|1051.5|1057.1|1052.1|1057.1|1052.1|1056.2|1051.2|93
1627981200000|2021-08-03 09:00:00|1056.8|1051.8|1057.2|1052.2|1057.4|1052.4|1056.7|1051.7|86
1627981500000|2021-08-03 09:05:00|1057.1|1052.1|1057|1052|1057.2|1052.2|1056.9|1051.9|36
1627981800000|2021-08-03 09:10:00|1056.9|1051.9|1056.7|1051.7|1057.2|1052.2|1056.6|1051.6|84
1627982100000|2021-08-03 09:15:00|1056.8|1051.8|1056.3|1051.3|1056.8|1051.8|1056.3|1051.3|37
1627982400000|2021-08-03 09:20:00|1056.2|1051.2|1055.8|1050.8|1056.4|1051.4|1055.8|1050.8|40
1627982700000|2021-08-03 09:25:00|1055.7|1050.7|1056.3|1051.3|1056.3|1051.3|1055.7|1050.7|30
1627983000000|2021-08-03 09:30:00|1056.4|1051.4|1056.4|1051.4|1056.6|1051.6|1056.2|1051.2|46
1627983300000|2021-08-03 09:35:00|1056.5|1051.5|1057|1052|1057|1052|1056.5|1051.5|56
1627983600000|2021-08-03 09:40:00|1056.9|1051.9|1057|1052|1057|1052|1056.4|1051.4|50
1627983900000|2021-08-03 09:45:00|1057.1|1052.1|1056.9|1051.9|1057.3|1052.3|1056.9|1051.9|63
1627984200000|2021-08-03 09:50:00|1057|1052|1057.3|1052.3|1057.3|1052.3|1056.9|1051.9|47
1627984500000|2021-08-03 09:55:00|1057.2|1052.2|1058.3|1053.3|1058.3|1053.3|1057.1|1052.1|36
1627984800000|2021-08-03 10:00:00|1058|1053|1057.9|1052.9|1058.3|1053.3|1057.2|1052.2|41
1627985100000|2021-08-03 10:05:00|1057.8|1052.8|1058.6|1053.6|1058.8|1053.8|1057.8|1052.8|69
1627985400000|2021-08-03 10:10:00|1058.5|1053.5|1060.5|1055.5|1060.6|1055.6|1058.3|1053.3|66
1627985700000|2021-08-03 10:15:00|1060.8|1055.8|1060.4|1055.4|1060.9|1055.9|1060.3|1055.3|73
1627986000000|2021-08-03 10:20:00|1060.3|1055.3|1060.2|1055.2|1060.4|1055.4|1059|1054|57
1627986300000|2021-08-03 10:25:00|1060.4|1055.4|1061.1|1056.1|1061.1|1056.1|1060|1055|37
1627986600000|2021-08-03 10:30:00|1061.2|1056.2|1059.7|1054.7|1061.2|1056.2|1059.7|1054.7|55
1627986900000|2021-08-03 10:35:00|1059.6|1054.6|1059.3|1054.3|1059.8|1054.8|1059.2|1054.2|43
1627987200000|2021-08-03 10:40:00|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059|1054|56
1627987500000|2021-08-03 10:45:00|1059.3|1054.3|1059.8|1054.8|1059.9|1054.9|1059.2|1054.2|61
1627987800000|2021-08-03 10:50:00|1059.7|1054.7|1060.1|1055.1|1060.5|1055.5|1059.5|1054.5|110
1627988100000|2021-08-03 10:55:00|1060|1055|1060.4|1055.4|1061|1056|1059.9|1054.9|96
1627988400000|2021-08-03 11:00:00|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1059.7|1054.7|76
1627988700000|2021-08-03 11:05:00|1060.1|1055.1|1060.3|1055.3|1060.4|1055.4|1059.7|1054.7|94
1627989000000|2021-08-03 11:10:00|1060.2|1055.2|1060.8|1055.8|1061.8|1056.8|1060.1|1055.1|75
1627989300000|2021-08-03 11:15:00|1060.7|1055.7|1062.5|1057.5|1062.7|1057.7|1060.7|1055.7|38
1627989600000|2021-08-03 11:20:00|1062.4|1057.4|1061.3|1056.3|1062.5|1057.5|1061.3|1056.3|49
1627989900000|2021-08-03 11:25:00|1061.2|1056.2|1062.1|1057.1|1062.1|1057.1|1061|1056|83
1627990200000|2021-08-03 11:30:00|1062.2|1057.2|1062.1|1057.1|1062.5|1057.5|1061.9|1056.9|78
1627990500000|2021-08-03 11:35:00|1062|1057|1061.6|1056.6|1062.1|1057.1|1061.6|1056.6|28
1627990800000|2021-08-03 11:40:00|1061.7|1056.7|1062.2|1057.2|1062.4|1057.4|1061.5|1056.5|59
1627991100000|2021-08-03 11:45:00|1062.3|1057.3|1062.5|1057.5|1062.9|1057.9|1062|1057|75
1627991400000|2021-08-03 11:50:00|1062.6|1057.6|1062.1|1057.1|1062.6|1057.6|1061.4|1056.4|78
1627991700000|2021-08-03 11:55:00|1062.2|1057.2|1062|1057|1062.7|1057.7|1062|1057|27
1627992000000|2021-08-03 12:00:00|1062.1|1057.1|1058.9|1053.9|1062.1|1057.1|1058.8|1053.8|90
1627992300000|2021-08-03 12:05:00|1059|1054|1056.8|1051.8|1059|1054|1056.4|1051.4|89
1627992600000|2021-08-03 12:10:00|1056.7|1051.7|1056.3|1051.3|1056.7|1051.7|1055.1|1050.1|172
1627992900000|2021-08-03 12:15:00|1056.2|1051.2|1055.2|1050.2|1056.9|1051.9|1053.8|1048.8|132
1627993200000|2021-08-03 12:20:00|1055.4|1050.4|1054.5|1049.5|1056.2|1051.2|1054.3|1049.3|212
1627993500000|2021-08-03 12:25:00|1054.6|1049.6|1054.3|1049.3|1054.8|1049.8|1052.7|1047.7|211
1627993800000|2021-08-03 12:30:00|1054.1|1049.1|1054.6|1049.6|1056.2|1051.2|1054.1|1049.1|178
1627994100000|2021-08-03 12:35:00|1054.5|1049.5|1055.7|1050.7|1056.2|1051.2|1053|1048|151
1627994400000|2021-08-03 12:40:00|1055.6|1050.6|1058.8|1053.8|1060.4|1055.4|1054.9|1049.9|180
1627994700000|2021-08-03 12:45:00|1058.9|1053.9|1059.5|1054.5|1061.8|1056.8|1058.1|1053.1|188
1627995000000|2021-08-03 12:50:00|1059.4|1054.4|1061.1|1056.1|1061.2|1056.2|1059.2|1054.2|179
1627995300000|2021-08-03 12:55:00|1061.2|1056.2|1060.9|1055.9|1061.9|1056.9|1060.5|1055.5|189
1627995600000|2021-08-03 13:00:00|1061.2|1056.2|1056.4|1051.4|1061.3|1056.3|1056|1051|294
1627995900000|2021-08-03 13:05:00|1056.3|1051.3|1055.8|1050.8|1059.2|1054.2|1055.5|1050.5|158
1627996200000|2021-08-03 13:10:00|1055.5|1050.5|1055.8|1050.8|1056.8|1051.8|1053.8|1048.8|265
1627996500000|2021-08-03 13:15:00|1055.9|1050.9|1055.2|1050.2|1056.4|1051.4|1054.4|1049.4|171
1627996800000|2021-08-03 13:20:00|1055.3|1050.3|1055.4|1050.4|1055.4|1050.4|1053.3|1048.3|170
1627997100000|2021-08-03 13:25:00|1055.5|1050.5|1054.3|1049.3|1056.3|1051.3|1053.7|1048.7|137
1627997400000|2021-08-03 13:30:00|1054.4|1049.4|1056.7|1051.7|1057|1052|1052.2|1047.2|276
1627997700000|2021-08-03 13:35:00|1056.6|1051.6|1053.5|1048.5|1056.6|1051.6|1053|1048|227
1627998000000|2021-08-03 13:40:00|1053.3|1048.3|1055.2|1050.2|1056.4|1051.4|1052.1|1047.1|263
1627998300000|2021-08-03 13:45:00|1055.1|1050.1|1052.8|1047.8|1055.9|1050.9|1052.4|1047.4|260
1627998600000|2021-08-03 13:50:00|1053.1|1048.1|1051.5|1046.5|1053.1|1048.1|1051.3|1046.3|308
1627998900000|2021-08-03 13:55:00|1051.4|1046.4|1049.9|1044.9|1051.7|1046.7|1048.5|1043.5|264
1627999200000|2021-08-03 14:00:00|1050|1045|1049.4|1044.4|1050|1045|1048.2|1043.2|349
1627999500000|2021-08-03 14:05:00|1049.3|1044.3|1047.1|1042.1|1049.3|1044.3|1046.5|1041.5|260
1627999800000|2021-08-03 14:10:00|1047|1042|1046|1041|1048.3|1043.3|1045.7|1040.7|256
1628000100000|2021-08-03 14:15:00|1045.8|1040.8|1048.3|1043.3|1048.4|1043.4|1045.8|1040.8|248
1628000400000|2021-08-03 14:20:00|1048.2|1043.2|1048.1|1043.1|1048.7|1043.7|1046.1|1041.1|219
1628000700000|2021-08-03 14:25:00|1048.3|1043.3|1047.1|1042.1|1048.3|1043.3|1045.8|1040.8|169
1628001000000|2021-08-03 14:30:00|1047.4|1042.4|1047.5|1042.5|1048.2|1043.2|1046.5|1041.5|194
1628001300000|2021-08-03 14:35:00|1047.7|1042.7|1047.5|1042.5|1048.8|1043.8|1047.2|1042.2|231
1628001600000|2021-08-03 14:40:00|1047.4|1042.4|1049.3|1044.3|1049.4|1044.4|1046.9|1041.9|162
1628001900000|2021-08-03 14:45:00|1049.4|1044.4|1050.5|1045.5|1050.5|1045.5|1048.9|1043.9|184
1628002200000|2021-08-03 14:50:00|1050.6|1045.6|1049.7|1044.7|1051|1046|1049.4|1044.4|157
1628002500000|2021-08-03 14:55:00|1049.6|1044.6|1050.3|1045.3|1050.5|1045.5|1049|1044|145
1628002800000|2021-08-03 15:00:00|1050.2|1045.2|1051.4|1046.4|1052.8|1047.8|1050.1|1045.1|175
1628003100000|2021-08-03 15:05:00|1051.5|1046.5|1051.2|1046.2|1052.1|1047.1|1050.5|1045.5|190
1628003400000|2021-08-03 15:10:00|1051.1|1046.1|1050|1045|1051.4|1046.4|1050|1045|154
1628003700000|2021-08-03 15:15:00|1049.9|1044.9|1048.9|1043.9|1050|1045|1048.5|1043.5|156
1628004000000|2021-08-03 15:20:00|1049|1044|1049|1044|1049.6|1044.6|1048.4|1043.4|133
1628004300000|2021-08-03 15:25:00|1048.9|1043.9|1049.8|1044.8|1050.2|1045.2|1048.8|1043.8|138
1628004600000|2021-08-03 15:30:00|1049.7|1044.7|1050.5|1045.5|1051.3|1046.3|1049.2|1044.2|115
1628004900000|2021-08-03 15:35:00|1050.6|1045.6|1051.2|1046.2|1051.4|1046.4|1050.5|1045.5|130
1628005200000|2021-08-03 15:40:00|1051.1|1046.1|1050.6|1045.6|1051.2|1046.2|1050.1|1045.1|146
1628005500000|2021-08-03 15:45:00|1050.8|1045.8|1050.5|1045.5|1051.1|1046.1|1049.9|1044.9|129
1628005800000|2021-08-03 15:50:00|1050.6|1045.6|1051.1|1046.1|1051.1|1046.1|1050|1045|130
1628006100000|2021-08-03 15:55:00|1051.2|1046.2|1051.6|1046.6|1052.1|1047.1|1051.1|1046.1|83
1628006400000|2021-08-03 16:00:00|1051.4|1046.4|1054.3|1049.3|1054.4|1049.4|1050.9|1045.9|97
1628006700000|2021-08-03 16:05:00|1054.2|1049.2|1055.9|1050.9|1056|1051|1053.7|1048.7|84
1628007000000|2021-08-03 16:10:00|1055.6|1050.6|1054.9|1049.9|1056.8|1051.8|1054.9|1049.9|74
1628007300000|2021-08-03 16:15:00|1054.8|1049.8|1055.7|1050.7|1056.1|1051.1|1054.8|1049.8|111
1628007600000|2021-08-03 16:20:00|1055.8|1050.8|1055.1|1050.1|1056.1|1051.1|1055.1|1050.1|64
1628007900000|2021-08-03 16:25:00|1055|1050|1055.1|1050.1|1055.6|1050.6|1054.7|1049.7|45
1628008200000|2021-08-03 16:30:00|1055|1050|1055.5|1050.5|1056.2|1051.2|1054.6|1049.6|80
1628008500000|2021-08-03 16:35:00|1055.6|1050.6|1054.8|1049.8|1055.8|1050.8|1054.6|1049.6|79
1628008800000|2021-08-03 16:40:00|1054.7|1049.7|1053.9|1048.9|1054.8|1049.8|1053.6|1048.6|71
1628009100000|2021-08-03 16:45:00|1054|1049|1053|1048|1054.3|1049.3|1052.9|1047.9|50
1628009400000|2021-08-03 16:50:00|1053.1|1048.1|1052.7|1047.7|1053.8|1048.8|1052.6|1047.6|84
1628009700000|2021-08-03 16:55:00|1052.6|1047.6|1053.8|1048.8|1054.2|1049.2|1052.5|1047.5|60
1628010000000|2021-08-03 17:00:00|1053.9|1048.9|1054.7|1049.7|1055.6|1050.6|1053|1048|109
1628010300000|2021-08-03 17:05:00|1054.8|1049.8|1054.7|1049.7|1055.4|1050.4|1054.7|1049.7|49
1628010600000|2021-08-03 17:10:00|1054.6|1049.6|1055.1|1050.1|1055.1|1050.1|1054.2|1049.2|67
1628010900000|2021-08-03 17:15:00|1055.2|1050.2|1054.5|1049.5|1055.3|1050.3|1054.5|1049.5|81
1628011200000|2021-08-03 17:20:00|1054.6|1049.6|1054.4|1049.4|1055|1050|1054.4|1049.4|37
1628011500000|2021-08-03 17:25:00|1054.5|1049.5|1054.8|1049.8|1054.8|1049.8|1054.1|1049.1|74
1628011800000|2021-08-03 17:30:00|1054.7|1049.7|1054.3|1049.3|1054.8|1049.8|1054.3|1049.3|78
1628012100000|2021-08-03 17:35:00|1054.4|1049.4|1054.6|1049.6|1054.8|1049.8|1054.3|1049.3|63
1628012400000|2021-08-03 17:40:00|1054.5|1049.5|1054.3|1049.3|1054.9|1049.9|1054.3|1049.3|99
1628012700000|2021-08-03 17:45:00|1054.4|1049.4|1053.8|1048.8|1054.5|1049.5|1053.8|1048.8|20
1628013000000|2021-08-03 17:50:00|1053.9|1048.9|1054.1|1049.1|1054.5|1049.5|1053.9|1048.9|72
1628013300000|2021-08-03 17:55:00|1054|1049|1054|1049|1054.2|1049.2|1053.9|1048.9|45
1628013600000|2021-08-03 18:00:00|1054.1|1049.1|1053.8|1048.8|1054.1|1049.1|1053.4|1048.4|50
1628013900000|2021-08-03 18:05:00|1053.7|1048.7|1053.8|1048.8|1053.9|1048.9|1053.6|1048.6|53
1628014200000|2021-08-03 18:10:00|1053.9|1048.9|1053.9|1048.9|1054.3|1049.3|1053.8|1048.8|72
1628014500000|2021-08-03 18:15:00|1054|1049|1054.4|1049.4|1054.6|1049.6|1054|1049|99
1628014800000|2021-08-03 18:20:00|1054.3|1049.3|1054.4|1049.4|1054.6|1049.6|1054.3|1049.3|100
1628015100000|2021-08-03 18:25:00|1054.5|1049.5|1054.6|1049.6|1055|1050|1054.3|1049.3|116
1628015400000|2021-08-03 18:30:00|1054.5|1049.5|1054.5|1049.5|1055|1050|1054.4|1049.4|85
1628015700000|2021-08-03 18:35:00|1054.4|1049.4|1054.1|1049.1|1054.5|1049.5|1054|1049|124
1628016000000|2021-08-03 18:40:00|1054|1049|1054.9|1049.9|1054.9|1049.9|1054|1049|78
1628016300000|2021-08-03 18:45:00|1054.8|1049.8|1054.7|1049.7|1054.9|1049.9|1054.3|1049.3|73
1628016600000|2021-08-03 18:50:00|1054.8|1049.8|1055|1050|1055.2|1050.2|1054.7|1049.7|77
1628016900000|2021-08-03 18:55:00|1055.2|1050.2|1055.1|1050.1|1055.2|1050.2|1055|1050|34
1628017200000|2021-08-03 19:00:00|1055.2|1050.2|1055.2|1050.2|1055.4|1050.4|1055.2|1050.2|59
1628017500000|2021-08-03 19:05:00|1055.3|1050.3|1055.3|1050.3|1055.4|1050.4|1055.1|1050.1|50
1628017800000|2021-08-03 19:10:00|1055.4|1050.4|1055.2|1050.2|1055.4|1050.4|1055|1050|109
1628018100000|2021-08-03 19:15:00|1055.4|1050.4|1054.8|1049.8|1055.4|1050.4|1054.7|1049.7|24
1628018400000|2021-08-03 19:20:00|1054.9|1049.9|1055|1050|1055.2|1050.2|1054.8|1049.8|65
1628018700000|2021-08-03 19:25:00|1055.1|1050.1|1055.2|1050.2|1055.2|1050.2|1054.8|1049.8|29
1628019000000|2021-08-03 19:30:00|1055.1|1050.1|1055.1|1050.1|1055.3|1050.3|1055.1|1050.1|82
1628019300000|2021-08-03 19:35:00|1055.2|1050.2|1054.5|1049.5|1055.2|1050.2|1054.5|1049.5|34
1628019600000|2021-08-03 19:40:00|1054.6|1049.6|1054.3|1049.3|1055.1|1050.1|1054.3|1049.3|73
1628019900000|2021-08-03 19:45:00|1054.4|1049.4|1054.5|1049.5|1054.6|1049.6|1054.3|1049.3|51
1628020200000|2021-08-03 19:50:00|1054.6|1049.6|1054.8|1049.8|1054.8|1049.8|1054.3|1049.3|114
1628020500000|2021-08-03 19:55:00|1054.7|1049.7|1054.8|1049.8|1055.1|1050.1|1054.6|1049.6|136
1628020800000|2021-08-03 20:00:00|1054.9|1049.9|1054.1|1049.1|1054.9|1049.9|1054|1049|38
1628021100000|2021-08-03 20:05:00|1054|1049|1053.9|1048.9|1054.1|1049.1|1053.9|1048.9|10
1628021400000|2021-08-03 20:10:00|1054|1049|1053.6|1048.6|1054|1049|1053.6|1048.6|33
1628021700000|2021-08-03 20:15:00|1053.7|1048.7|1054.2|1049.2|1054.3|1049.3|1053.6|1048.6|60
1628022000000|2021-08-03 20:20:00|1054.3|1049.3|1053.9|1048.9|1054.3|1049.3|1053.9|1048.9|10
1628022300000|2021-08-03 20:25:00|1053.8|1048.8|1053.8|1048.8|1053.9|1048.9|1053.8|1048.8|17
1628022600000|2021-08-03 20:30:00|1053.9|1048.9|1053.6|1048.6|1054|1049|1053.4|1048.4|46
1628022900000|2021-08-03 20:35:00|1053.7|1048.7|1053.8|1048.8|1054.4|1049.4|1053.6|1048.6|43
1628023200000|2021-08-03 20:40:00|1053.9|1048.9|1052.7|1047.7|1053.9|1048.9|1052.7|1047.7|87
1628023500000|2021-08-03 20:45:00|1052.8|1047.8|1052.8|1047.8|1053.2|1048.2|1052.7|1047.7|36
1628023800000|2021-08-03 20:50:00|1052.9|1047.9|1052.7|1047.7|1053|1048|1052.6|1047.6|25
1628024100000|2021-08-03 20:55:00|1052.8|1047.8|1052.9|1047.9|1053|1048|1052.7|1047.7|22
1628028000000|2021-08-03 22:00:00|1053.3|1048.3|1054.4|1049.4|1054.4|1049.4|1053.3|1048.3|19
1628028300000|2021-08-03 22:05:00|1054.3|1049.3|1053.6|1048.6|1055.2|1050.2|1053.6|1048.6|23
1628028600000|2021-08-03 22:10:00|1053.7|1048.7|1054.4|1049.4|1054.8|1049.8|1053.6|1048.6|18
1628028900000|2021-08-03 22:15:00|1054.5|1049.5|1054.3|1049.3|1054.5|1049.5|1054.1|1049.1|15
1628029200000|2021-08-03 22:20:00|1054.2|1049.2|1054.4|1049.4|1054.5|1049.5|1053.6|1048.6|27
1628029500000|2021-08-03 22:25:00|1054.5|1049.5|1054.4|1049.4|1054.6|1049.6|1054.3|1049.3|5
1628029800000|2021-08-03 22:30:00|1054.5|1049.5|1054.2|1049.2|1054.5|1049.5|1054.2|1049.2|9
1628030100000|2021-08-03 22:35:00|1054.3|1049.3|1054.2|1049.2|1054.3|1049.3|1054.2|1049.2|8
1628030400000|2021-08-03 22:40:00|1054.3|1049.3|1054.2|1049.2|1054.5|1049.5|1054.2|1049.2|9
1628030700000|2021-08-03 22:45:00|1054.4|1049.4|1054.8|1049.8|1054.9|1049.9|1054.2|1049.2|19
1628031000000|2021-08-03 22:50:00|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.7|1049.7|4
1628031300000|2021-08-03 22:55:00|1055|1050|1055.1|1050.1|1055.1|1050.1|1054.8|1049.8|14
1628031600000|2021-08-03 23:00:00|1055|1050|1054.7|1049.7|1055.7|1050.7|1054.3|1049.3|37
1628031900000|2021-08-03 23:05:00|1054.5|1049.5|1054.7|1049.7|1054.8|1049.8|1054.4|1049.4|14
1628032200000|2021-08-03 23:10:00|1054.8|1049.8|1054.8|1049.8|1054.9|1049.9|1054.7|1049.7|9
1628032500000|2021-08-03 23:15:00|1054.9|1049.9|1055|1050|1055.3|1050.3|1054.6|1049.6|32
1628032800000|2021-08-03 23:20:00|1055.1|1050.1|1055.1|1050.1|1055.1|1050.1|1055|1050|5
1628033100000|2021-08-03 23:25:00|1055.2|1050.2|1054.9|1049.9|1055.2|1050.2|1054.9|1049.9|10
1628033400000|2021-08-03 23:30:00|1054.7|1049.7|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|2
1628033700000|2021-08-03 23:35:00|1054.7|1049.7|1054.8|1049.8|1054.8|1049.8|1054.6|1049.6|44
1628034000000|2021-08-03 23:40:00|1054.7|1049.7|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|2
1628034300000|2021-08-03 23:45:00|1054.7|1049.7|1054.6|1049.6|1054.8|1049.8|1054.5|1049.5|32
1628034600000|2021-08-03 23:50:00|1054.7|1049.7|1054.6|1049.6|1054.7|1049.7|1054.6|1049.6|12
1628034900000|2021-08-03 23:55:00|1054.5|1049.5|1054.4|1049.4|1054.6|1049.6|1054.4|1049.4|18
1628035200000|2021-08-04 00:00:00|1054.3|1049.3|1052.9|1047.9|1054.4|1049.4|1052.9|1047.9|22
1628035500000|2021-08-04 00:05:00|1053|1048|1052.4|1047.4|1053|1048|1052.4|1047.4|10
1628035800000|2021-08-04 00:10:00|1052.5|1047.5|1053|1048|1053|1048|1052.4|1047.4|45
1628036100000|2021-08-04 00:15:00|1052.9|1047.9|1053.2|1048.2|1053.2|1048.2|1052.8|1047.8|43
1628036400000|2021-08-04 00:20:00|1053|1048|1052.8|1047.8|1053|1048|1052.7|1047.7|41
1628036700000|2021-08-04 00:25:00|1052.7|1047.7|1051.9|1046.9|1052.7|1047.7|1051.8|1046.8|38
1628037000000|2021-08-04 00:30:00|1051.8|1046.8|1051.7|1046.7|1052.2|1047.2|1051.7|1046.7|41
1628037300000|2021-08-04 00:35:00|1051.5|1046.5|1052|1047|1052.3|1047.3|1051.5|1046.5|20
1628037600000|2021-08-04 00:40:00|1051.9|1046.9|1052.5|1047.5|1052.6|1047.6|1051.9|1046.9|22
1628037900000|2021-08-04 00:45:00|1052.4|1047.4|1052.1|1047.1|1052.6|1047.6|1051.7|1046.7|17
1628038200000|2021-08-04 00:50:00|1052|1047|1051.1|1046.1|1052|1047|1051.1|1046.1|16
1628038500000|2021-08-04 00:55:00|1051.2|1046.2|1052.4|1047.4|1052.4|1047.4|1051|1046|23
1628038800000|2021-08-04 01:00:00|1052.3|1047.3|1051.7|1046.7|1052.4|1047.4|1051.6|1046.6|73
1628039100000|2021-08-04 01:05:00|1051.8|1046.8|1052|1047|1052.5|1047.5|1051.7|1046.7|68
1628039400000|2021-08-04 01:10:00|1052.1|1047.1|1051.5|1046.5|1052.1|1047.1|1051.5|1046.5|34
1628039700000|2021-08-04 01:15:00|1051.6|1046.6|1052.1|1047.1|1052.3|1047.3|1051.5|1046.5|44
1628040000000|2021-08-04 01:20:00|1052|1047|1052.9|1047.9|1052.9|1047.9|1052|1047|40
1628040300000|2021-08-04 01:25:00|1052.8|1047.8|1052.7|1047.7|1053|1048|1052.7|1047.7|37
1628040600000|2021-08-04 01:30:00|1052.6|1047.6|1052|1047|1052.7|1047.7|1051.9|1046.9|87
1628040900000|2021-08-04 01:35:00|1051.9|1046.9|1052.1|1047.1|1052.1|1047.1|1051.6|1046.6|29
1628041200000|2021-08-04 01:40:00|1052|1047|1051.2|1046.2|1052|1047|1051.1|1046.1|77
1628041500000|2021-08-04 01:45:00|1051.1|1046.1|1052|1047|1052.1|1047.1|1051.1|1046.1|62
1628041800000|2021-08-04 01:50:00|1051.9|1046.9|1054|1049|1054|1049|1051.9|1046.9|83
1628042100000|2021-08-04 01:55:00|1054.2|1049.2|1055.3|1050.3|1056|1051|1054.2|1049.2|134
1628042400000|2021-08-04 02:00:00|1055.4|1050.4|1054.7|1049.7|1056.1|1051.1|1054.7|1049.7|116
1628042700000|2021-08-04 02:05:00|1054.8|1049.8|1055.2|1050.2|1056|1051|1054.8|1049.8|92
1628043000000|2021-08-04 02:10:00|1055.3|1050.3|1054.5|1049.5|1055.3|1050.3|1054.5|1049.5|72
1628043300000|2021-08-04 02:15:00|1054.6|1049.6|1055.2|1050.2|1055.3|1050.3|1054.3|1049.3|60
1628043600000|2021-08-04 02:20:00|1055.3|1050.3|1055.5|1050.5|1055.9|1050.9|1055.3|1050.3|59
1628043900000|2021-08-04 02:25:00|1055.6|1050.6|1054.8|1049.8|1055.6|1050.6|1054.8|1049.8|27
1628044200000|2021-08-04 02:30:00|1054.9|1049.9|1055.8|1050.8|1055.9|1050.9|1054.8|1049.8|79
1628044500000|2021-08-04 02:35:00|1055.9|1050.9|1056.1|1051.1|1056.1|1051.1|1055.7|1050.7|60
1628044800000|2021-08-04 02:40:00|1056|1051|1055.9|1050.9|1057|1052|1055.9|1050.9|53
1628045100000|2021-08-04 02:45:00|1056|1051|1055.9|1050.9|1056.1|1051.1|1055.7|1050.7|38
1628045400000|2021-08-04 02:50:00|1055.8|1050.8|1056.1|1051.1|1056.2|1051.2|1055.8|1050.8|33
1628045700000|2021-08-04 02:55:00|1056.2|1051.2|1056.4|1051.4|1056.4|1051.4|1056|1051|22
1628046000000|2021-08-04 03:00:00|1056.6|1051.6|1056.7|1051.7|1056.8|1051.8|1056.4|1051.4|20
1628046300000|2021-08-04 03:05:00|1056.6|1051.6|1055.9|1050.9|1056.6|1051.6|1055.5|1050.5|60
1628046600000|2021-08-04 03:10:00|1056|1051|1056.6|1051.6|1056.8|1051.8|1056|1051|13
1628046900000|2021-08-04 03:15:00|1056.5|1051.5|1057.3|1052.3|1057.3|1052.3|1056.5|1051.5|59
1628047200000|2021-08-04 03:20:00|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1056.9|1051.9|67
1628047500000|2021-08-04 03:25:00|1057.4|1052.4|1057.6|1052.6|1057.7|1052.7|1057.4|1052.4|32
1628047800000|2021-08-04 03:30:00|1057.7|1052.7|1057.6|1052.6|1058.2|1053.2|1057.4|1052.4|32
1628048100000|2021-08-04 03:35:00|1057.7|1052.7|1057.1|1052.1|1057.7|1052.7|1056.9|1051.9|58
1628048400000|2021-08-04 03:40:00|1057|1052|1056.9|1051.9|1057.3|1052.3|1056.9|1051.9|43
1628048700000|2021-08-04 03:45:00|1057|1052|1057.2|1052.2|1057.5|1052.5|1057|1052|33
1628049000000|2021-08-04 03:50:00|1057.1|1052.1|1056.8|1051.8|1057.3|1052.3|1056.6|1051.6|52
1628049300000|2021-08-04 03:55:00|1056.9|1051.9|1056.4|1051.4|1056.9|1051.9|1056.2|1051.2|17
1628049600000|2021-08-04 04:00:00|1056.3|1051.3|1056.1|1051.1|1056.4|1051.4|1055.9|1050.9|12
1628049900000|2021-08-04 04:05:00|1056|1051|1055.8|1050.8|1056|1051|1055.7|1050.7|15
1628050200000|2021-08-04 04:10:00|1055.9|1050.9|1055.6|1050.6|1056.3|1051.3|1055.1|1050.1|36
1628050500000|2021-08-04 04:15:00|1055.4|1050.4|1055.2|1050.2|1055.4|1050.4|1055.2|1050.2|23
1628050800000|2021-08-04 04:20:00|1055.3|1050.3|1055.7|1050.7|1055.9|1050.9|1055.3|1050.3|33
1628051100000|2021-08-04 04:25:00|1055.6|1050.6|1055.4|1050.4|1055.6|1050.6|1055.4|1050.4|28
1628051400000|2021-08-04 04:30:00|1055.5|1050.5|1055.6|1050.6|1055.7|1050.7|1055.4|1050.4|48
1628051700000|2021-08-04 04:35:00|1055.7|1050.7|1056.1|1051.1|1056.2|1051.2|1055.7|1050.7|14
1628052000000|2021-08-04 04:40:00|1056.3|1051.3|1056.3|1051.3|1056.4|1051.4|1056.1|1051.1|22
1628052300000|2021-08-04 04:45:00|1056.2|1051.2|1056.1|1051.1|1056.3|1051.3|1056.1|1051.1|33
1628052600000|2021-08-04 04:50:00|1056.2|1051.2|1056.3|1051.3|1056.4|1051.4|1056.2|1051.2|10
1628052900000|2021-08-04 04:55:00|1056.4|1051.4|1056.2|1051.2|1056.4|1051.4|1056.2|1051.2|35
1628053200000|2021-08-04 05:00:00|1056.1|1051.1|1057.3|1052.3|1057.3|1052.3|1056.1|1051.1|35
1628053500000|2021-08-04 05:05:00|1057.2|1052.2|1056.4|1051.4|1057.6|1052.6|1056.4|1051.4|30
1628053800000|2021-08-04 05:10:00|1056.3|1051.3|1056.7|1051.7|1056.7|1051.7|1056.2|1051.2|19
1628054100000|2021-08-04 05:15:00|1056.6|1051.6|1056.7|1051.7|1056.7|1051.7|1056.4|1051.4|4
1628054400000|2021-08-04 05:20:00|1056.6|1051.6|1056.8|1051.8|1057|1052|1056.5|1051.5|14
1628054700000|2021-08-04 05:25:00|1056.7|1051.7|1056.5|1051.5|1057.1|1052.1|1056.4|1051.4|18
1628055000000|2021-08-04 05:30:00|1056.9|1051.9|1055.5|1050.5|1057|1052|1055.3|1050.3|99
1628055300000|2021-08-04 05:35:00|1055.6|1050.6|1052.2|1047.2|1055.6|1050.6|1051.7|1046.7|84
1628055600000|2021-08-04 05:40:00|1052|1047|1051.5|1046.5|1052.2|1047.2|1051.3|1046.3|38
1628055900000|2021-08-04 05:45:00|1051.6|1046.6|1052.5|1047.5|1052.7|1047.7|1051.5|1046.5|26
1628056200000|2021-08-04 05:50:00|1052.6|1047.6|1052.9|1047.9|1053.2|1048.2|1052.6|1047.6|12
1628056500000|2021-08-04 05:55:00|1053.2|1048.2|1053.7|1048.7|1053.8|1048.8|1053.1|1048.1|60
1628056800000|2021-08-04 06:00:00|1053.6|1048.6|1053.7|1048.7|1054.1|1049.1|1052.5|1047.5|64
1628057100000|2021-08-04 06:05:00|1053.6|1048.6|1052.9|1047.9|1053.8|1048.8|1052.6|1047.6|45
1628057400000|2021-08-04 06:10:00|1052.8|1047.8|1053.4|1048.4|1053.4|1048.4|1052.3|1047.3|40
1628057700000|2021-08-04 06:15:00|1053.3|1048.3|1053.6|1048.6|1054.1|1049.1|1052.1|1047.1|74
1628058000000|2021-08-04 06:20:00|1053.5|1048.5|1053.7|1048.7|1054.1|1049.1|1053.5|1048.5|45
1628058300000|2021-08-04 06:25:00|1053.6|1048.6|1054.6|1049.6|1054.6|1049.6|1053.6|1048.6|51
1628058600000|2021-08-04 06:30:00|1054.7|1049.7|1054.3|1049.3|1055|1050|1054.1|1049.1|40
1628058900000|2021-08-04 06:35:00|1054.4|1049.4|1054.1|1049.1|1054.5|1049.5|1054|1049|42
1628059200000|2021-08-04 06:40:00|1054|1049|1054.3|1049.3|1054.3|1049.3|1054|1049|30
1628059500000|2021-08-04 06:45:00|1054.2|1049.2|1053.8|1048.8|1054.2|1049.2|1053.3|1048.3|14
1628060100000|2021-08-04 06:55:00|1053.9|1048.9|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|3
1628060400000|2021-08-04 07:00:00|1053.8|1048.8|1055.8|1050.8|1055.8|1050.8|1053.8|1048.8|92
1628060700000|2021-08-04 07:05:00|1055.7|1050.7|1054|1049|1055.9|1050.9|1054|1049|55
1628061000000|2021-08-04 07:10:00|1054.1|1049.1|1052.5|1047.5|1054.1|1049.1|1052.4|1047.4|88
1628061300000|2021-08-04 07:15:00|1052.6|1047.6|1053.5|1048.5|1054|1049|1052.6|1047.6|55
1628061900000|2021-08-04 07:25:00|1053.4|1048.4|1052.9|1047.9|1053.8|1048.8|1052.2|1047.2|64
1628062200000|2021-08-04 07:30:00|1053|1048|1052.7|1047.7|1053|1048|1051.4|1046.4|78
1628062500000|2021-08-04 07:35:00|1052.8|1047.8|1053.5|1048.5|1053.8|1048.8|1052.7|1047.7|45
1628062800000|2021-08-04 07:40:00|1053.6|1048.6|1052.9|1047.9|1053.7|1048.7|1052.8|1047.8|47
1628063100000|2021-08-04 07:45:00|1052.8|1047.8|1053.1|1048.1|1053.2|1048.2|1052.8|1047.8|61
1628063400000|2021-08-04 07:50:00|1053.2|1048.2|1053.1|1048.1|1053.3|1048.3|1052.9|1047.9|34
1628063700000|2021-08-04 07:55:00|1053.2|1048.2|1053.3|1048.3|1054|1049|1053.1|1048.1|84
1628064000000|2021-08-04 08:00:00|1053.2|1048.2|1052.4|1047.4|1053.2|1048.2|1052.2|1047.2|49
1628064300000|2021-08-04 08:05:00|1052.3|1047.3|1051.5|1046.5|1052.5|1047.5|1051.2|1046.2|70
1628064600000|2021-08-04 08:10:00|1051.4|1046.4|1051.4|1046.4|1051.6|1046.6|1051.2|1046.2|52
1628064900000|2021-08-04 08:15:00|1051.5|1046.5|1049.7|1044.7|1051.5|1046.5|1049.4|1044.4|163
1628065200000|2021-08-04 08:20:00|1049.6|1044.6|1049.3|1044.3|1050.4|1045.4|1049.1|1044.1|52
1628065500000|2021-08-04 08:25:00|1049.2|1044.2|1049.3|1044.3|1049.4|1044.4|1048.6|1043.6|76
1628065800000|2021-08-04 08:30:00|1049.4|1044.4|1048.1|1043.1|1049.4|1044.4|1047.6|1042.6|123
1628066100000|2021-08-04 08:35:00|1048.2|1043.2|1048.3|1043.3|1048.5|1043.5|1047.7|1042.7|114
1628066400000|2021-08-04 08:40:00|1048.4|1043.4|1049|1044|1049|1044|1048.2|1043.2|101
1628066700000|2021-08-04 08:45:00|1048.9|1043.9|1048.9|1043.9|1049.5|1044.5|1048.1|1043.1|68
1628067000000|2021-08-04 08:50:00|1048.8|1043.8|1048.5|1043.5|1049|1044|1048.3|1043.3|43
1628067300000|2021-08-04 08:55:00|1048.6|1043.6|1048.1|1043.1|1048.7|1043.7|1047.8|1042.8|54
1628067600000|2021-08-04 09:00:00|1048|1043|1048.6|1043.6|1048.6|1043.6|1047.8|1042.8|35
1628067900000|2021-08-04 09:05:00|1048.5|1043.5|1049.6|1044.6|1050.3|1045.3|1048.3|1043.3|73
1628068200000|2021-08-04 09:10:00|1049.5|1044.5|1049.7|1044.7|1049.7|1044.7|1049.3|1044.3|74
1628068500000|2021-08-04 09:15:00|1049.6|1044.6|1049.7|1044.7|1049.9|1044.9|1049.4|1044.4|83
1628068800000|2021-08-04 09:20:00|1049.6|1044.6|1048.4|1043.4|1049.7|1044.7|1048.4|1043.4|38
1628069100000|2021-08-04 09:25:00|1048.5|1043.5|1048.8|1043.8|1049.1|1044.1|1048.3|1043.3|39
1628069400000|2021-08-04 09:30:00|1048.7|1043.7|1049.8|1044.8|1050.1|1045.1|1048.6|1043.6|65
1628069700000|2021-08-04 09:35:00|1049.9|1044.9|1050.7|1045.7|1051.1|1046.1|1049.8|1044.8|72
1628070000000|2021-08-04 09:40:00|1050.8|1045.8|1050.5|1045.5|1050.9|1045.9|1049.9|1044.9|98
1628070300000|2021-08-04 09:45:00|1050.4|1045.4|1050.1|1045.1|1050.7|1045.7|1050|1045|62
1628070600000|2021-08-04 09:50:00|1050|1045|1050.7|1045.7|1050.7|1045.7|1049.6|1044.6|72
1628070900000|2021-08-04 09:55:00|1050.8|1045.8|1051.2|1046.2|1051.4|1046.4|1050.4|1045.4|77
1628071200000|2021-08-04 10:00:00|1051.3|1046.3|1049.4|1044.4|1051.5|1046.5|1049.4|1044.4|33
1628071500000|2021-08-04 10:05:00|1049.3|1044.3|1048.9|1043.9|1049.9|1044.9|1048.9|1043.9|63
1628071800000|2021-08-04 10:10:00|1049|1044|1048.6|1043.6|1049.6|1044.6|1048.4|1043.4|67
1628072100000|2021-08-04 10:15:00|1048.5|1043.5|1049.1|1044.1|1049.2|1044.2|1048.3|1043.3|66
1628072400000|2021-08-04 10:20:00|1049|1044|1050.1|1045.1|1050.1|1045.1|1048.7|1043.7|49
1628072700000|2021-08-04 10:25:00|1049.7|1044.7|1050|1045|1050.5|1045.5|1049.7|1044.7|27
1628073000000|2021-08-04 10:30:00|1050.1|1045.1|1049.8|1044.8|1050.6|1045.6|1049.8|1044.8|32
1628073300000|2021-08-04 10:35:00|1049.9|1044.9|1049.9|1044.9|1050|1045|1049.8|1044.8|17
1628073600000|2021-08-04 10:40:00|1050.1|1045.1|1049.9|1044.9|1050.1|1045.1|1049.7|1044.7|102
1628073900000|2021-08-04 10:45:00|1049.8|1044.8|1049.7|1044.7|1050.1|1045.1|1049.5|1044.5|59
1628074200000|2021-08-04 10:50:00|1049.8|1044.8|1049.5|1044.5|1050.1|1045.1|1049.5|1044.5|76
1628074500000|2021-08-04 10:55:00|1049.4|1044.4|1049.3|1044.3|1049.4|1044.4|1048.8|1043.8|104
1628074800000|2021-08-04 11:00:00|1049.4|1044.4|1049.2|1044.2|1049.4|1044.4|1048.7|1043.7|93
1628075100000|2021-08-04 11:05:00|1049.3|1044.3|1048.7|1043.7|1050.2|1045.2|1048.7|1043.7|96
1628075400000|2021-08-04 11:10:00|1048.5|1043.5|1048|1043|1048.8|1043.8|1047.8|1042.8|91
1628075700000|2021-08-04 11:15:00|1047.9|1042.9|1048.8|1043.8|1049|1044|1047.6|1042.6|105
1628076000000|2021-08-04 11:20:00|1048.9|1043.9|1049.7|1044.7|1049.9|1044.9|1048.9|1043.9|109
1628076300000|2021-08-04 11:25:00|1049.8|1044.8|1050.7|1045.7|1050.9|1045.9|1049.7|1044.7|120
1628076600000|2021-08-04 11:30:00|1050.6|1045.6|1052.5|1047.5|1052.5|1047.5|1050.1|1045.1|136
1628076900000|2021-08-04 11:35:00|1052.7|1047.7|1052.2|1047.2|1052.8|1047.8|1052.2|1047.2|53
1628077200000|2021-08-04 11:40:00|1052.1|1047.1|1051.5|1046.5|1052.2|1047.2|1051|1046|64
1628077500000|2021-08-04 11:45:00|1051.4|1046.4|1052.4|1047.4|1052.9|1047.9|1051.1|1046.1|73
1628077800000|2021-08-04 11:50:00|1052.3|1047.3|1052.9|1047.9|1053.7|1048.7|1052.2|1047.2|70
1628078100000|2021-08-04 11:55:00|1053.3|1048.3|1053.4|1048.4|1053.7|1048.7|1053|1048|58
1628078400000|2021-08-04 12:00:00|1053.5|1048.5|1055.7|1050.7|1055.9|1050.9|1052|1047|127
1628078700000|2021-08-04 12:05:00|1055.8|1050.8|1055.2|1050.2|1057.4|1052.4|1055|1050|144
1628079000000|2021-08-04 12:10:00|1055.1|1050.1|1055.2|1045.8|1056|1051|1053.1|1045.5|126
1628079300000|2021-08-04 12:15:00|1056.4|1045.7|1054.4|1049.4|1057.7|1051.3|1053.2|1045.7|512
1628079600000|2021-08-04 12:20:00|1054.5|1049.5|1054.1|1049.1|1054.7|1049.7|1051.9|1046.9|347
1628079900000|2021-08-04 12:25:00|1054.2|1049.2|1056.4|1051.4|1056.5|1051.5|1054.2|1049.2|203
1628080200000|2021-08-04 12:30:00|1056.3|1051.3|1057.1|1052.1|1057.5|1052.5|1055.5|1050.5|219
1628080500000|2021-08-04 12:35:00|1056.9|1051.9|1053.7|1048.7|1057.1|1052.1|1053.3|1048.3|224
1628080800000|2021-08-04 12:40:00|1053.8|1048.8|1053.4|1048.4|1054|1049|1051.9|1046.9|186
1628081100000|2021-08-04 12:45:00|1053.3|1048.3|1051.1|1046.1|1054.7|1049.7|1051.1|1046.1|159
1628081400000|2021-08-04 12:50:00|1051|1046|1051.4|1046.4|1053.8|1048.8|1050.9|1045.9|167
1628081700000|2021-08-04 12:55:00|1051.5|1046.5|1054.3|1049.3|1054.4|1049.4|1050.9|1045.9|159
1628082000000|2021-08-04 13:00:00|1054.4|1049.4|1057.6|1052.6|1058.1|1053.1|1053.4|1048.4|293
1628082300000|2021-08-04 13:05:00|1057.7|1052.7|1056.7|1051.7|1058.9|1053.9|1056.6|1051.6|249
1628082600000|2021-08-04 13:10:00|1056.6|1051.6|1055.5|1050.5|1057.6|1052.6|1055.5|1050.5|209
1628082900000|2021-08-04 13:15:00|1055.4|1050.4|1055.2|1050.2|1056.1|1051.1|1054.8|1049.8|153
1628083200000|2021-08-04 13:20:00|1055.3|1050.3|1055.8|1050.8|1056.8|1051.8|1054.8|1049.8|94
1628083500000|2021-08-04 13:25:00|1055.9|1050.9|1056.3|1051.3|1056.8|1051.8|1054.9|1049.9|82
1628083800000|2021-08-04 13:30:00|1056|1051|1057.2|1052.2|1057.6|1052.6|1055.7|1050.7|240
1628084100000|2021-08-04 13:35:00|1057.4|1052.4|1058.2|1053.2|1058.9|1053.9|1056.7|1051.7|257
1628084400000|2021-08-04 13:40:00|1058.3|1053.3|1058|1053|1058.5|1053.5|1057.3|1052.3|155
1628084700000|2021-08-04 13:45:00|1058.2|1053.2|1057.1|1052.1|1058.4|1053.4|1056.7|1051.7|221
1628085000000|2021-08-04 13:50:00|1057.2|1052.2|1058.1|1053.1|1058.3|1053.3|1056.3|1051.3|111
1628085300000|2021-08-04 13:55:00|1058.2|1053.2|1056.9|1051.9|1058.3|1053.3|1056.7|1051.7|164
1628085600000|2021-08-04 14:00:00|1056.5|1051.5|1052|1047|1057.8|1052.8|1050.5|1045.5|551
1628085900000|2021-08-04 14:05:00|1052.1|1047.1|1049.6|1044.6|1052.2|1047.2|1047.8|1042.8|324
1628086200000|2021-08-04 14:10:00|1049.5|1044.5|1050.2|1045.2|1050.2|1045.2|1048.7|1043.7|402
1628086500000|2021-08-04 14:15:00|1050|1045|1047.1|1042.1|1050.2|1045.2|1046.5|1041.5|409
1628086800000|2021-08-04 14:20:00|1047|1042|1045.5|1040.5|1047.2|1042.2|1044.7|1039.7|371
1628087100000|2021-08-04 14:25:00|1045.4|1040.4|1044.8|1039.8|1045.5|1040.5|1042.6|1037.6|280
1628087400000|2021-08-04 14:30:00|1044.7|1039.7|1043.9|1038.9|1044.7|1039.7|1040.1|1035.1|338
1628087700000|2021-08-04 14:35:00|1043.7|1038.7|1045.4|1040.4|1046.1|1041.1|1043.1|1038.1|266
1628088000000|2021-08-04 14:40:00|1045.2|1040.2|1044.5|1039.5|1045.7|1040.7|1043.7|1038.7|227
1628088300000|2021-08-04 14:45:00|1044.6|1039.6|1046.7|1041.7|1046.9|1041.9|1043.9|1038.9|184
1628088600000|2021-08-04 14:50:00|1046.9|1041.9|1046|1041|1046.9|1041.9|1044.3|1039.3|177
1628088900000|2021-08-04 14:55:00|1046.1|1041.1|1046.7|1041.7|1046.8|1041.8|1044.7|1039.7|153
1628089200000|2021-08-04 15:00:00|1046.8|1041.8|1040.7|1035.7|1047|1042|1040.1|1035.1|212
1628089500000|2021-08-04 15:05:00|1040.8|1035.8|1040.6|1035.6|1041.2|1036.2|1039.6|1034.6|183
1628089800000|2021-08-04 15:10:00|1040.7|1035.7|1040.8|1035.8|1042.3|1037.3|1039.4|1034.4|192
1628090100000|2021-08-04 15:15:00|1040.9|1035.9|1039.3|1034.3|1041.4|1036.4|1039.3|1034.3|129
1628090400000|2021-08-04 15:20:00|1039.4|1034.4|1037.4|1032.4|1039.4|1034.4|1036.1|1031.1|308
1628090700000|2021-08-04 15:25:00|1037.5|1032.5|1034.4|1029.4|1037.7|1032.7|1034|1029|196
1628091000000|2021-08-04 15:30:00|1034|1029|1034.1|1029.1|1034.7|1029.7|1033.5|1028.5|221
1628091300000|2021-08-04 15:35:00|1034.2|1029.2|1035.6|1030.6|1035.6|1030.6|1033.8|1028.8|182
1628091600000|2021-08-04 15:40:00|1035.5|1030.5|1035.2|1030.2|1035.8|1030.8|1033.4|1028.4|195
1628091900000|2021-08-04 15:45:00|1035.1|1030.1|1035.5|1030.5|1035.5|1030.5|1033.9|1028.9|124
1628092200000|2021-08-04 15:50:00|1035.4|1030.4|1034.1|1029.1|1035.5|1030.5|1033.4|1028.4|120
1628092500000|2021-08-04 15:55:00|1034.3|1029.3|1035.8|1030.8|1035.9|1030.9|1033.8|1028.8|91
1628092800000|2021-08-04 16:00:00|1035.7|1030.7|1033.7|1028.7|1035.7|1030.7|1033.2|1028.2|102
1628093100000|2021-08-04 16:05:00|1033.6|1028.6|1033.4|1028.4|1034|1029|1033.1|1028.1|78
1628093400000|2021-08-04 16:10:00|1033.3|1028.3|1030.9|1025.9|1033.7|1028.7|1028.6|1023.6|145
1628093700000|2021-08-04 16:15:00|1030.8|1025.8|1029.6|1024.6|1031.2|1026.2|1029.5|1024.5|100
1628094000000|2021-08-04 16:20:00|1029.4|1024.4|1028.2|1023.2|1029.8|1024.8|1028.2|1023.2|110
1628094300000|2021-08-04 16:25:00|1028.3|1023.3|1026.3|1021.3|1028.3|1023.3|1026.1|1021.1|134
1628094600000|2021-08-04 16:30:00|1026.2|1021.2|1025.6|1020.6|1026.4|1021.4|1025.2|1020.2|198
1628094900000|2021-08-04 16:35:00|1025.5|1020.5|1027.6|1022.6|1027.7|1022.7|1025.3|1020.3|138
1628095200000|2021-08-04 16:40:00|1027.5|1022.5|1027|1022|1027.5|1022.5|1026|1021|80
1628095500000|2021-08-04 16:45:00|1027.1|1022.1|1027.1|1022.1|1027.1|1022.1|1025.7|1020.7|98
1628095800000|2021-08-04 16:50:00|1026.8|1021.8|1027.9|1022.9|1028|1023|1026.6|1021.6|68
1628096100000|2021-08-04 16:55:00|1028|1023|1029.7|1024.7|1029.7|1024.7|1027.3|1022.3|104
1628096400000|2021-08-04 17:00:00|1029.4|1024.4|1030.2|1025.2|1030.6|1025.6|1027.9|1022.9|204
1628096700000|2021-08-04 17:05:00|1030.1|1025.1|1030|1025|1031|1026|1029.7|1024.7|107
1628097000000|2021-08-04 17:10:00|1029.6|1024.6|1030.2|1025.2|1030.6|1025.6|1029.4|1024.4|140
1628097300000|2021-08-04 17:15:00|1030.1|1025.1|1029.7|1024.7|1030.4|1025.4|1029.6|1024.6|53
1628097600000|2021-08-04 17:20:00|1029.4|1024.4|1029|1024|1029.4|1024.4|1028.6|1023.6|52
1628097900000|2021-08-04 17:25:00|1029.1|1024.1|1028.8|1023.8|1029.6|1024.6|1028.7|1023.7|71
1628098200000|2021-08-04 17:30:00|1028.6|1023.6|1030.9|1025.9|1030.9|1025.9|1028.6|1023.6|69
1628098500000|2021-08-04 17:35:00|1030.8|1025.8|1030.9|1025.9|1031.1|1026.1|1030.2|1025.2|46
1628098800000|2021-08-04 17:40:00|1030.5|1025.5|1032.1|1027.1|1032.1|1027.1|1030.5|1025.5|33
1628099100000|2021-08-04 17:45:00|1032|1027|1032.7|1027.7|1032.9|1027.9|1031.8|1026.8|38
1628099400000|2021-08-04 17:50:00|1032.6|1027.6|1032.2|1027.2|1032.7|1027.7|1032|1027|40
1628099700000|2021-08-04 17:55:00|1032.1|1027.1|1032.5|1027.5|1032.8|1027.8|1031.9|1026.9|74
1628100000000|2021-08-04 18:00:00|1032.7|1027.7|1032.4|1027.4|1033.1|1028.1|1032.2|1027.2|64
1628100300000|2021-08-04 18:05:00|1032.5|1027.5|1032.9|1027.9|1032.9|1027.9|1032.1|1027.1|85
1628100600000|2021-08-04 18:10:00|1032.8|1027.8|1033.1|1028.1|1033.3|1028.3|1032.5|1027.5|39
1628100900000|2021-08-04 18:15:00|1033|1028|1032.2|1027.2|1033|1028|1032.2|1027.2|35
1628101200000|2021-08-04 18:20:00|1032.1|1027.1|1031.8|1026.8|1032.4|1027.4|1031.7|1026.7|46
1628101500000|2021-08-04 18:25:00|1031.7|1026.7|1031.3|1026.3|1031.8|1026.8|1031.1|1026.1|14
1628101800000|2021-08-04 18:30:00|1031.2|1026.2|1029.9|1024.9|1031.2|1026.2|1029.5|1024.5|36
1628102100000|2021-08-04 18:35:00|1029.8|1024.8|1029.6|1024.6|1030.1|1025.1|1029.4|1024.4|60
1628102400000|2021-08-04 18:40:00|1029.7|1024.7|1030.1|1025.1|1030.1|1025.1|1029.4|1024.4|81
1628102700000|2021-08-04 18:45:00|1030|1025|1029.5|1024.5|1030.1|1025.1|1029.5|1024.5|84
1628103000000|2021-08-04 18:50:00|1029.6|1024.6|1029.6|1024.6|1029.7|1024.7|1029.2|1024.2|65
1628103300000|2021-08-04 18:55:00|1029.5|1024.5|1029.8|1024.8|1030.6|1025.6|1029.5|1024.5|67
1628103600000|2021-08-04 19:00:00|1029.9|1024.9|1030.6|1025.6|1030.6|1025.6|1029.6|1024.6|92
1628103900000|2021-08-04 19:05:00|1030.5|1025.5|1029.9|1024.9|1030.6|1025.6|1029.7|1024.7|38
1628104200000|2021-08-04 19:10:00|1029.8|1024.8|1029.7|1024.7|1030|1025|1029.7|1024.7|107
1628104500000|2021-08-04 19:15:00|1029.8|1024.8|1029.4|1024.4|1029.8|1024.8|1029.1|1024.1|60
1628104800000|2021-08-04 19:20:00|1029.3|1024.3|1029.8|1024.8|1029.8|1024.8|1029.2|1024.2|79
1628105100000|2021-08-04 19:25:00|1029.9|1024.9|1030.1|1025.1|1030.5|1025.5|1029.9|1024.9|21
1628105400000|2021-08-04 19:30:00|1030|1025|1030.1|1025.1|1030.3|1025.3|1029.3|1024.3|114
1628105700000|2021-08-04 19:35:00|1030.2|1025.2|1030.1|1025.1|1030.3|1025.3|1029.8|1024.8|37
1628106000000|2021-08-04 19:40:00|1030|1025|1030.2|1025.2|1030.5|1025.5|1029.8|1024.8|63
1628106300000|2021-08-04 19:45:00|1030.4|1025.4|1030.4|1025.4|1030.6|1025.6|1029.7|1024.7|58
1628106600000|2021-08-04 19:50:00|1030.5|1025.5|1029.8|1024.8|1030.7|1025.7|1029.6|1024.6|52
1628106900000|2021-08-04 19:55:00|1029.4|1024.4|1029.2|1024.2|1029.9|1024.9|1028.6|1023.6|112
1628107200000|2021-08-04 20:00:00|1029.3|1024.3|1029.3|1024.3|1029.7|1024.7|1029.1|1024.1|47
1628107500000|2021-08-04 20:05:00|1029.4|1024.4|1029|1024|1029.7|1024.7|1029|1024|57
1628107800000|2021-08-04 20:10:00|1029.2|1024.2|1029.8|1024.8|1029.8|1024.8|1029.2|1024.2|65
1628108100000|2021-08-04 20:15:00|1029.9|1024.9|1029.4|1024.4|1029.9|1024.9|1029.4|1024.4|18
1628108400000|2021-08-04 20:20:00|1029.5|1024.5|1029.5|1024.5|1029.7|1024.7|1029.2|1024.2|26
1628108700000|2021-08-04 20:25:00|1029.6|1024.6|1029.2|1024.2|1029.6|1024.6|1029|1024|46
1628109000000|2021-08-04 20:30:00|1029.1|1024.1|1029.1|1024.1|1029.2|1024.2|1029|1024|15
1628109300000|2021-08-04 20:35:00|1029.2|1024.2|1028.9|1023.9|1029.3|1024.3|1028.9|1023.9|28
1628109600000|2021-08-04 20:40:00|1028.8|1023.8|1029|1024|1029.1|1024.1|1028.6|1023.6|33
1628109900000|2021-08-04 20:45:00|1028.9|1023.9|1029.2|1024.2|1029.4|1024.4|1028.9|1023.9|30
1628110200000|2021-08-04 20:50:00|1029.1|1024.1|1029.4|1024.4|1029.6|1024.6|1029.1|1024.1|21
1628110500000|2021-08-04 20:55:00|1029.3|1024.3|1029.4|1024.4|1029.6|1024.6|1029.2|1024.2|43
1628114400000|2021-08-04 22:00:00|1030.3|1025.3|1030.3|1025.3|1030.6|1025.6|1030.3|1025.3|10
1628114700000|2021-08-04 22:05:00|1030.2|1025.2|1029.9|1024.9|1030.2|1025.2|1029.9|1024.9|3
1628115000000|2021-08-04 22:10:00|1030|1025|1030.9|1025.9|1030.9|1025.9|1030|1025|13
1628115300000|2021-08-04 22:15:00|1030.8|1025.8|1030.7|1025.7|1030.8|1025.8|1030.7|1025.7|2
1628115600000|2021-08-04 22:20:00|1030.6|1025.6|1030.8|1025.8|1030.8|1025.8|1030.6|1025.6|13
1628115900000|2021-08-04 22:25:00|1030.7|1025.7|1030.7|1025.7|1030.8|1025.8|1030.6|1025.6|13
1628116200000|2021-08-04 22:30:00|1030.3|1025.3|1030.3|1025.3|1030.3|1025.3|1030.2|1025.2|3
1628116500000|2021-08-04 22:35:00|1030.4|1025.4|1030.2|1025.2|1030.4|1025.4|1029.8|1024.8|25
1628116800000|2021-08-04 22:40:00|1030.1|1025.1|1030.5|1025.5|1030.5|1025.5|1030.1|1025.1|10
1628117100000|2021-08-04 22:45:00|1030.4|1025.4|1030.4|1025.4|1030.5|1025.5|1030.4|1025.4|9
1628117400000|2021-08-04 22:50:00|1030.5|1025.5|1030.5|1025.5|1030.7|1025.7|1030.4|1025.4|10
1628117700000|2021-08-04 22:55:00|1030.4|1025.4|1030.4|1025.4|1030.6|1025.6|1030.3|1025.3|30
1628118000000|2021-08-04 23:00:00|1030.3|1025.3|1030|1025|1030.3|1025.3|1029.7|1024.7|23
1628118300000|2021-08-04 23:05:00|1030.1|1025.1|1030|1025|1030.2|1025.2|1030|1025|18
1628118600000|2021-08-04 23:10:00|1029.9|1024.9|1029.3|1024.3|1029.9|1024.9|1029.3|1024.3|15
1628118900000|2021-08-04 23:15:00|1029.2|1024.2|1029.6|1024.6|1029.7|1024.7|1029.2|1024.2|16
1628119200000|2021-08-04 23:20:00|1029.4|1024.4|1030|1025|1030.1|1025.1|1029.4|1024.4|8
1628119500000|2021-08-04 23:25:00|1030.1|1025.1|1030.6|1025.6|1030.9|1025.9|1030|1025|4
1628119800000|2021-08-04 23:30:00|1030.5|1025.5|1029.8|1024.8|1030.5|1025.5|1029.7|1024.7|15
1628120100000|2021-08-04 23:35:00|1029.7|1024.7|1029.8|1024.8|1029.8|1024.8|1029.6|1024.6|6
1628120400000|2021-08-04 23:40:00|1029.7|1024.7|1029.4|1024.4|1029.9|1024.9|1029|1024|45
1628120700000|2021-08-04 23:45:00|1029.3|1024.3|1030|1025|1030|1025|1029.1|1024.1|42
1628121000000|2021-08-04 23:50:00|1029.9|1024.9|1028.2|1023.2|1029.9|1024.9|1028.1|1023.1|18
1628121300000|2021-08-04 23:55:00|1028.1|1023.1|1027.8|1022.8|1028.2|1023.2|1027.2|1022.2|61
1628121600000|2021-08-05 00:00:00|1027.9|1022.9|1026.4|1021.4|1027.9|1022.9|1026.4|1021.4|64
1628121900000|2021-08-05 00:05:00|1026.3|1021.3|1025.6|1020.6|1026.4|1021.4|1025.4|1020.4|72
1628122200000|2021-08-05 00:10:00|1025.3|1020.3|1024.9|1019.9|1026|1021|1024.6|1019.6|87
1628122500000|2021-08-05 00:15:00|1025|1020|1025.3|1020.3|1025.4|1020.4|1024.6|1019.6|45
1628122800000|2021-08-05 00:20:00|1025.2|1020.2|1025.1|1020.1|1025.2|1020.2|1024|1019|78
1628123100000|2021-08-05 00:25:00|1025|1020|1023.4|1018.4|1025.3|1020.3|1023|1018|106
1628123400000|2021-08-05 00:30:00|1023.3|1018.3|1023.2|1018.2|1023.9|1018.9|1023.1|1018.1|49
1628123700000|2021-08-05 00:35:00|1023.1|1018.1|1019.1|1014.1|1023.1|1018.1|1018.6|1013.6|86
1628124000000|2021-08-05 00:40:00|1019|1014|1016.2|1011.2|1019.7|1014.7|1015.6|1010.6|80
1628124300000|2021-08-05 00:45:00|1016.5|1011.5|1016.2|1011.2|1018.4|1013.4|1016|1011|80
1628124600000|2021-08-05 00:50:00|1016.3|1011.3|1012.8|1007.8|1017.1|1012.1|1012.4|1007.4|123
1628124900000|2021-08-05 00:55:00|1012.7|1007.7|1013.3|1008.3|1015.7|1010.7|1012.5|1007.5|69
1628125200000|2021-08-05 01:00:00|1013.2|1008.2|1015.5|1010.5|1015.5|1010.5|1013.2|1008.2|148
1628125500000|2021-08-05 01:05:00|1015.4|1010.4|1016|1011|1016.6|1011.6|1015.3|1010.3|85
1628125800000|2021-08-05 01:10:00|1016.1|1011.1|1017.7|1012.7|1018.2|1013.2|1016|1011|64
1628126100000|2021-08-05 01:15:00|1017.6|1012.6|1020.1|1015.1|1020.1|1015.1|1017.4|1012.4|63
1628126400000|2021-08-05 01:20:00|1020|1015|1019.2|1014.2|1021.2|1016.2|1019|1014|63
1628126700000|2021-08-05 01:25:00|1019.1|1014.1|1019.2|1014.2|1019.8|1014.8|1019.1|1014.1|64
1628127000000|2021-08-05 01:30:00|1019.1|1014.1|1019.5|1014.5|1020|1015|1019.1|1014.1|32
1628127300000|2021-08-05 01:35:00|1019.8|1014.8|1017.8|1012.8|1020.1|1015.1|1017.7|1012.7|79
1628127600000|2021-08-05 01:40:00|1017.6|1012.6|1017.6|1012.6|1017.8|1012.8|1016.8|1011.8|61
1628127900000|2021-08-05 01:45:00|1017.5|1012.5|1017|1012|1017.5|1012.5|1016.5|1011.5|65
1628128200000|2021-08-05 01:50:00|1017.3|1012.3|1017.5|1012.5|1018.1|1013.1|1016.9|1011.9|113
1628128500000|2021-08-05 01:55:00|1017.4|1012.4|1018.7|1013.7|1018.7|1013.7|1017.3|1012.3|69
1628128800000|2021-08-05 02:00:00|1018.8|1013.8|1019|1014|1019|1014|1018.3|1013.3|33
1628129100000|2021-08-05 02:05:00|1018.9|1013.9|1019.2|1014.2|1019.3|1014.3|1018|1013|52
1628129400000|2021-08-05 02:10:00|1019.3|1014.3|1019|1014|1019.4|1014.4|1018.8|1013.8|67
1628129700000|2021-08-05 02:15:00|1019.1|1014.1|1018.5|1013.5|1019.4|1014.4|1018.5|1013.5|58
1628130000000|2021-08-05 02:20:00|1018.6|1013.6|1018.5|1013.5|1019.3|1014.3|1018.4|1013.4|81
1628130300000|2021-08-05 02:25:00|1018.4|1013.4|1017.4|1012.4|1018.6|1013.6|1017.1|1012.1|30
1628130600000|2021-08-05 02:30:00|1017.6|1012.6|1017.5|1012.5|1017.7|1012.7|1017.4|1012.4|52
1628130900000|2021-08-05 02:35:00|1017.7|1012.7|1018.3|1013.3|1019.1|1014.1|1017.5|1012.5|49
1628131200000|2021-08-05 02:40:00|1018.2|1013.2|1017.5|1012.5|1018.2|1013.2|1017.5|1012.5|11
1628131500000|2021-08-05 02:45:00|1017.4|1012.4|1018|1013|1019|1014|1017.4|1012.4|34
1628131800000|2021-08-05 02:50:00|1018.6|1013.6|1018.2|1013.2|1018.9|1013.9|1017.9|1012.9|37
1628132100000|2021-08-05 02:55:00|1018.1|1013.1|1018.5|1013.5|1018.7|1013.7|1018.1|1013.1|33
1628132400000|2021-08-05 03:00:00|1018.8|1013.8|1019.5|1014.5|1020|1015|1018.8|1013.8|61
1628132700000|2021-08-05 03:05:00|1019.4|1014.4|1020|1015|1020.1|1015.1|1018.7|1013.7|68
1628133000000|2021-08-05 03:10:00|1019.9|1014.9|1020|1015|1020.1|1015.1|1019.8|1014.8|17
1628133300000|2021-08-05 03:15:00|1019.9|1014.9|1020.3|1015.3|1020.5|1015.5|1019.8|1014.8|40
1628133600000|2021-08-05 03:20:00|1020.5|1015.5|1020.1|1015.1|1020.5|1015.5|1019.8|1014.8|56
1628133900000|2021-08-05 03:25:00|1019.8|1014.8|1018.9|1013.9|1020.1|1015.1|1018.9|1013.9|58
1628134200000|2021-08-05 03:30:00|1018.8|1013.8|1017.9|1012.9|1018.8|1013.8|1017.4|1012.4|29
1628134500000|2021-08-05 03:35:00|1018|1013|1019.5|1014.5|1019.5|1014.5|1017.8|1012.8|66
1628134800000|2021-08-05 03:40:00|1019.7|1014.7|1020.9|1015.9|1020.9|1015.9|1019.7|1014.7|37
1628135100000|2021-08-05 03:45:00|1020.7|1015.7|1021.1|1016.1|1021.6|1016.6|1020.6|1015.6|48
1628135400000|2021-08-05 03:50:00|1020.7|1015.7|1021.1|1016.1|1021.3|1016.3|1020.2|1015.2|73
1628135700000|2021-08-05 03:55:00|1021|1016|1021.7|1016.7|1021.7|1016.7|1020.9|1015.9|52
1628136000000|2021-08-05 04:00:00|1021.4|1016.4|1022.2|1017.2|1022.2|1017.2|1021|1016|27
1628136300000|2021-08-05 04:05:00|1022.3|1017.3|1022.3|1017.3|1022.4|1017.4|1021.9|1016.9|37
1628136600000|2021-08-05 04:10:00|1022.2|1017.2|1022.6|1017.6|1022.9|1017.9|1021.7|1016.7|56
1628136900000|2021-08-05 04:15:00|1022.5|1017.5|1022.8|1017.8|1022.8|1017.8|1021.4|1016.4|43
1628137200000|2021-08-05 04:20:00|1022.7|1017.7|1022.7|1017.7|1023.2|1018.2|1022.7|1017.7|34
1628137500000|2021-08-05 04:25:00|1022.5|1017.5|1021.5|1016.5|1022.5|1017.5|1021.5|1016.5|21
1628137800000|2021-08-05 04:30:00|1021.6|1016.6|1021.2|1016.2|1021.6|1016.6|1020.4|1015.4|14
1628138100000|2021-08-05 04:35:00|1021.1|1016.1|1020.3|1015.3|1021.1|1016.1|1020.3|1015.3|31
1628138400000|2021-08-05 04:40:00|1020.2|1015.2|1020.4|1015.4|1020.5|1015.5|1019.7|1014.7|38
1628138700000|2021-08-05 04:45:00|1020.3|1015.3|1020.9|1015.9|1021.1|1016.1|1020.3|1015.3|32
1628139000000|2021-08-05 04:50:00|1020.8|1015.8|1020.8|1015.8|1021.1|1016.1|1020.5|1015.5|36
1628139300000|2021-08-05 04:55:00|1021|1016|1021.7|1016.7|1021.7|1016.7|1020.7|1015.7|28
1628139600000|2021-08-05 05:00:00|1021.6|1016.6|1021.8|1016.8|1022.5|1017.5|1021.6|1016.6|26
1628139900000|2021-08-05 05:05:00|1021.9|1016.9|1022.1|1017.1|1022.1|1017.1|1021.6|1016.6|32
1628140200000|2021-08-05 05:10:00|1021.9|1016.9|1021.8|1016.8|1022|1017|1021.3|1016.3|20
1628140500000|2021-08-05 05:15:00|1021.9|1016.9|1021|1016|1021.9|1016.9|1021|1016|41
1628140800000|2021-08-05 05:20:00|1020.9|1015.9|1020.5|1015.5|1021|1016|1020.4|1015.4|30
1628141100000|2021-08-05 05:25:00|1020.4|1015.4|1020.9|1015.9|1020.9|1015.9|1019.8|1014.8|29
1628141400000|2021-08-05 05:30:00|1020.6|1015.6|1020.4|1015.4|1021.4|1016.4|1020.2|1015.2|98
1628141700000|2021-08-05 05:35:00|1020.3|1015.3|1018.7|1013.7|1021.1|1016.1|1018.7|1013.7|83
1628142000000|2021-08-05 05:40:00|1018.8|1013.8|1018.5|1013.5|1020.1|1015.1|1018.5|1013.5|71
1628142300000|2021-08-05 05:45:00|1018.4|1013.4|1018.1|1013.1|1018.8|1013.8|1017.7|1012.7|112
1628142600000|2021-08-05 05:50:00|1018|1013|1017.5|1012.5|1018.2|1013.2|1017.4|1012.4|92
1628142900000|2021-08-05 05:55:00|1017.6|1012.6|1018.7|1013.7|1018.8|1013.8|1016.9|1011.9|48
1628143200000|2021-08-05 06:00:00|1018.6|1013.6|1017.6|1012.6|1018.7|1013.7|1017.4|1012.4|126
1628143500000|2021-08-05 06:05:00|1017.5|1012.5|1016.9|1011.9|1017.5|1012.5|1016.5|1011.5|114
1628143800000|2021-08-05 06:10:00|1016.7|1011.7|1017.4|1012.4|1018|1013|1016.6|1011.6|77
1628144100000|2021-08-05 06:15:00|1017.3|1012.3|1018.4|1013.4|1018.5|1013.5|1016.8|1011.8|60
1628144400000|2021-08-05 06:20:00|1018.3|1013.3|1019.3|1014.3|1019.5|1014.5|1018.3|1013.3|50
1628144700000|2021-08-05 06:25:00|1019.2|1014.2|1018.2|1013.2|1019.7|1014.7|1018.2|1013.2|85
1628145000000|2021-08-05 06:30:00|1018.1|1013.1|1017.3|1012.3|1018.3|1013.3|1017.3|1012.3|78
1628145300000|2021-08-05 06:35:00|1017.1|1012.1|1017.1|1012.1|1017.6|1012.6|1016.6|1011.6|93
1628145600000|2021-08-05 06:40:00|1017|1012|1019.1|1014.1|1019.1|1014.1|1016.8|1011.8|59
1628145900000|2021-08-05 06:45:00|1018.8|1013.8|1018.4|1013.4|1018.8|1013.8|1017.4|1012.4|82
1628146200000|2021-08-05 06:50:00|1018.3|1013.3|1019.1|1014.1|1019.3|1014.3|1017.5|1012.5|68
1628146500000|2021-08-05 06:55:00|1019|1014|1019|1014|1019.4|1014.4|1018|1013|83
1628146800000|2021-08-05 07:00:00|1019.2|1014.2|1019.7|1014.7|1020.6|1015.6|1019|1014|103
1628147100000|2021-08-05 07:05:00|1019.8|1014.8|1021.6|1016.6|1022.9|1017.9|1019.6|1014.6|98
1628147400000|2021-08-05 07:10:00|1021.4|1016.4|1021.7|1016.7|1022.1|1017.1|1019.9|1014.9|100
1628147700000|2021-08-05 07:15:00|1021.6|1016.6|1025|1020|1025.2|1020.2|1021.6|1016.6|93
1628148000000|2021-08-05 07:20:00|1024.9|1019.9|1024.6|1019.6|1025.7|1020.7|1024.3|1019.3|108
1628148300000|2021-08-05 07:25:00|1025|1020|1027.1|1022.1|1027.2|1022.2|1024.3|1019.3|74
1628148600000|2021-08-05 07:30:00|1026.9|1021.9|1025.2|1020.2|1027|1022|1025.1|1020.1|114
1628148900000|2021-08-05 07:35:00|1025.1|1020.1|1024.1|1019.1|1026.2|1021.2|1024.1|1019.1|85
1628149200000|2021-08-05 07:40:00|1024|1019|1024.6|1019.6|1025|1020|1023.9|1018.9|95
1628149500000|2021-08-05 07:45:00|1024.5|1019.5|1024.3|1019.3|1025|1020|1024.3|1019.3|109
1628149800000|2021-08-05 07:50:00|1024.4|1019.4|1022.9|1017.9|1024.4|1019.4|1022.9|1017.9|104
1628150100000|2021-08-05 07:55:00|1023|1018|1023.7|1018.7|1023.7|1018.7|1022.8|1017.8|83
1628150400000|2021-08-05 08:00:00|1023.4|1018.4|1022.6|1017.6|1023.8|1018.8|1021.8|1016.8|88
1628150700000|2021-08-05 08:05:00|1022.7|1017.7|1021.3|1016.3|1022.7|1017.7|1019.6|1014.6|70
1628151000000|2021-08-05 08:10:00|1021.2|1016.2|1021.4|1016.4|1022|1017|1021.1|1016.1|69
1628151300000|2021-08-05 08:15:00|1021.5|1016.5|1021.5|1016.5|1022.1|1017.1|1021.3|1016.3|120
1628151600000|2021-08-05 08:20:00|1021.4|1016.4|1022.9|1017.9|1023|1018|1021|1016|104
1628151900000|2021-08-05 08:25:00|1022.8|1017.8|1021.4|1016.4|1023|1018|1021.4|1016.4|86
1628152200000|2021-08-05 08:30:00|1021.5|1016.5|1022.1|1017.1|1022.1|1017.1|1021.1|1016.1|82
1628152500000|2021-08-05 08:35:00|1021.8|1016.8|1021.8|1016.8|1022.4|1017.4|1021.4|1016.4|49
1628152800000|2021-08-05 08:40:00|1021.9|1016.9|1021.9|1016.9|1022|1017|1021.2|1016.2|105
1628153100000|2021-08-05 08:45:00|1021.8|1016.8|1022.8|1017.8|1023.3|1018.3|1021.6|1016.6|74
1628153400000|2021-08-05 08:50:00|1022.7|1017.7|1023.5|1018.5|1023.6|1018.6|1022.4|1017.4|53
1628153700000|2021-08-05 08:55:00|1023.4|1018.4|1023.3|1018.3|1024.2|1019.2|1022.2|1017.2|87
1628154000000|2021-08-05 09:00:00|1023.4|1018.4|1023.9|1018.9|1024.6|1019.6|1022.8|1017.8|94
1628154300000|2021-08-05 09:05:00|1023.8|1018.8|1024.1|1019.1|1024.3|1019.3|1023.7|1018.7|79
1628154600000|2021-08-05 09:10:00|1024|1019|1024.4|1019.4|1024.5|1019.5|1023.6|1018.6|61
1628154900000|2021-08-05 09:15:00|1024.5|1019.5|1024.3|1019.3|1024.5|1019.5|1023.5|1018.5|65
1628155200000|2021-08-05 09:20:00|1024.5|1019.5|1024.5|1019.5|1024.9|1019.9|1024.1|1019.1|51
1628155500000|2021-08-05 09:25:00|1024.6|1019.6|1024.5|1019.5|1024.9|1019.9|1023.5|1018.5|72
1628155800000|2021-08-05 09:30:00|1024.6|1019.6|1024.5|1019.5|1025|1020|1024.4|1019.4|69
1628156100000|2021-08-05 09:35:00|1024.4|1019.4|1024.3|1019.3|1025.3|1020.3|1024.3|1019.3|22
1628156400000|2021-08-05 09:40:00|1024.4|1019.4|1023.8|1018.8|1024.4|1019.4|1023.4|1018.4|83
1628156700000|2021-08-05 09:45:00|1023.9|1018.9|1023.4|1018.4|1023.9|1018.9|1023.1|1018.1|42
1628157000000|2021-08-05 09:50:00|1023.5|1018.5|1022.8|1017.8|1023.5|1018.5|1022.8|1017.8|59
1628157300000|2021-08-05 09:55:00|1022.7|1017.7|1023.9|1018.9|1024|1019|1022.7|1017.7|104
1628157600000|2021-08-05 10:00:00|1024|1019|1023.5|1018.5|1024.1|1019.1|1023.3|1018.3|60
1628157900000|2021-08-05 10:05:00|1023.4|1018.4|1024.6|1019.6|1025.4|1020.4|1023|1018|111
1628158200000|2021-08-05 10:10:00|1024.8|1019.8|1023.9|1018.9|1025|1020|1023.2|1018.2|63
1628158500000|2021-08-05 10:15:00|1023.8|1018.8|1023.9|1018.9|1024.4|1019.4|1023.7|1018.7|66
1628158800000|2021-08-05 10:20:00|1023.8|1018.8|1023.3|1018.3|1023.9|1018.9|1023.2|1018.2|69
1628159100000|2021-08-05 10:25:00|1023.6|1018.6|1025.5|1020.5|1025.6|1020.6|1023.5|1018.5|62
1628159400000|2021-08-05 10:30:00|1025.4|1020.4|1024.5|1019.5|1026|1021|1024.1|1019.1|65
1628159700000|2021-08-05 10:35:00|1024.4|1019.4|1024.3|1019.3|1024.5|1019.5|1023.8|1018.8|51
1628160000000|2021-08-05 10:40:00|1024.2|1019.2|1023.7|1018.7|1024.2|1019.2|1023.4|1018.4|20
1628160300000|2021-08-05 10:45:00|1023.8|1018.8|1023.2|1018.2|1023.8|1018.8|1022.2|1017.2|99
1628160600000|2021-08-05 10:50:00|1023.1|1018.1|1024|1019|1024.6|1019.6|1023.1|1018.1|59
1628160900000|2021-08-05 10:55:00|1023.9|1018.9|1023.6|1018.6|1024.6|1019.6|1023.5|1018.5|83
1628161200000|2021-08-05 11:00:00|1023.7|1018.7|1023.7|1018.7|1024.3|1019.3|1023.4|1018.4|160
1628161500000|2021-08-05 11:05:00|1023.8|1018.8|1023.3|1018.3|1024.6|1019.6|1023.1|1018.1|147
1628161800000|2021-08-05 11:10:00|1023.2|1018.2|1024.3|1019.3|1024.5|1019.5|1023.1|1018.1|57
1628162100000|2021-08-05 11:15:00|1024.4|1019.4|1025|1020|1025.6|1020.6|1024.2|1019.2|31
1628162400000|2021-08-05 11:20:00|1025.3|1020.3|1024.7|1019.7|1026|1021|1024.2|1019.2|76
1628162700000|2021-08-05 11:25:00|1024.6|1019.6|1026.4|1021.4|1026.6|1021.6|1024.3|1019.3|59
1628163000000|2021-08-05 11:30:00|1026.1|1021.1|1026.1|1021.1|1026.2|1021.2|1025.4|1020.4|61
1628163300000|2021-08-05 11:35:00|1026.2|1021.2|1025.4|1020.4|1026.4|1021.4|1025.1|1020.1|60
1628163600000|2021-08-05 11:40:00|1025.3|1020.3|1026.4|1021.4|1026.5|1021.5|1025.2|1020.2|70
1628163900000|2021-08-05 11:45:00|1026.5|1021.5|1026.5|1021.5|1026.6|1021.6|1025.9|1020.9|39
1628164200000|2021-08-05 11:50:00|1026.4|1021.4|1025.9|1020.9|1026.7|1021.7|1025.6|1020.6|54
1628164500000|2021-08-05 11:55:00|1026|1021|1026.2|1021.2|1026.5|1021.5|1025.9|1020.9|61
1628164800000|2021-08-05 12:00:00|1026|1021|1025.5|1020.5|1026.5|1021.5|1024.9|1019.9|123
1628165100000|2021-08-05 12:05:00|1025.4|1020.4|1026.3|1021.3|1026.3|1021.3|1025.4|1020.4|56
1628165400000|2021-08-05 12:10:00|1026.4|1021.4|1024|1019|1026.7|1021.7|1023.5|1018.5|81
1628165700000|2021-08-05 12:15:00|1024.1|1019.1|1025.5|1020.5|1025.6|1020.6|1023.5|1018.5|149
1628166000000|2021-08-05 12:20:00|1024.6|1019.6|1021.5|1016.5|1024.7|1019.7|1020.9|1015.9|140
1628166300000|2021-08-05 12:25:00|1021.6|1016.6|1024.3|1014.4|1024.4|1016.6|1018.2|1013.2|93
1628166600000|2021-08-05 12:30:00|1023.3|1013.3|1022.3|1017.3|1023.3|1018.1|1018.9|1012|226
1628166900000|2021-08-05 12:35:00|1022.2|1017.2|1022.8|1017.8|1022.9|1017.9|1020.7|1015.7|135
1628167200000|2021-08-05 12:40:00|1022.9|1017.9|1019.2|1014.2|1023.5|1018.5|1019.2|1014.2|148
1628167500000|2021-08-05 12:45:00|1019.1|1014.1|1020.4|1015.4|1022|1017|1018.4|1013.4|142
1628167800000|2021-08-05 12:50:00|1020.5|1015.5|1020.6|1015.6|1021.7|1016.7|1019.6|1014.6|125
1628168100000|2021-08-05 12:55:00|1020.5|1015.5|1019.5|1014.5|1021.3|1016.3|1019.5|1014.5|174
1628168400000|2021-08-05 13:00:00|1019.3|1014.3|1018.8|1013.8|1019.5|1014.5|1016.5|1011.5|307
1628168700000|2021-08-05 13:05:00|1018.9|1013.9|1020.2|1015.2|1020.3|1015.3|1018.7|1013.7|103
1628169000000|2021-08-05 13:10:00|1020.1|1015.1|1021.6|1016.6|1021.6|1016.6|1019.9|1014.9|127
1628169300000|2021-08-05 13:15:00|1022.1|1017.1|1023.2|1018.2|1024.4|1019.4|1022.1|1017.1|135
1628169600000|2021-08-05 13:20:00|1023|1018|1022.1|1017.1|1023.2|1018.2|1021|1016|100
1628169900000|2021-08-05 13:25:00|1022.2|1017.2|1021.7|1016.7|1022.6|1017.6|1020.5|1015.5|125
1628170200000|2021-08-05 13:30:00|1021.5|1016.5|1018.9|1013.9|1021.5|1016.5|1018.6|1013.6|180
1628170500000|2021-08-05 13:35:00|1018.8|1013.8|1019.2|1014.2|1021.2|1016.2|1018.8|1013.8|174
1628170800000|2021-08-05 13:40:00|1019.1|1014.1|1013.8|1008.8|1019.1|1014.1|1012.7|1007.7|457
1628171100000|2021-08-05 13:45:00|1013.9|1008.9|1012.6|1007.6|1013.9|1008.9|1010.6|1005.6|416
1628171400000|2021-08-05 13:50:00|1012.5|1007.5|1012.3|1007.3|1014.4|1009.4|1012|1007|248
1628171700000|2021-08-05 13:55:00|1012.2|1007.2|1013.2|1008.2|1014.1|1009.1|1011.2|1006.2|200
1628172000000|2021-08-05 14:00:00|1013.1|1008.1|1013.2|1008.2|1013.9|1008.9|1011.2|1006.2|250
1628172300000|2021-08-05 14:05:00|1013.1|1008.1|1014.1|1009.1|1014.7|1009.7|1012.5|1007.5|165
1628172600000|2021-08-05 14:10:00|1014|1009|1016.8|1011.8|1017.2|1012.2|1013.5|1008.5|267
1628172900000|2021-08-05 14:15:00|1017|1012|1015.4|1010.4|1017.1|1012.1|1015|1010|210
1628173200000|2021-08-05 14:20:00|1015.5|1010.5|1012.9|1007.9|1016.2|1011.2|1012.9|1007.9|189
1628173500000|2021-08-05 14:25:00|1013.3|1008.3|1013.3|1008.3|1015.6|1010.6|1013.1|1008.1|224
1628173800000|2021-08-05 14:30:00|1013.5|1008.5|1013.8|1008.8|1013.9|1008.9|1012.6|1007.6|246
1628174100000|2021-08-05 14:35:00|1013.9|1008.9|1016.2|1011.2|1016.4|1011.4|1013.9|1008.9|160
1628174400000|2021-08-05 14:40:00|1016.1|1011.1|1016.3|1011.3|1017.3|1012.3|1015.4|1010.4|231
1628174700000|2021-08-05 14:45:00|1016.4|1011.4|1016.7|1011.7|1017.3|1012.3|1014.8|1009.8|253
1628175000000|2021-08-05 14:50:00|1016.6|1011.6|1017.5|1012.5|1017.7|1012.7|1016.5|1011.5|207
1628175300000|2021-08-05 14:55:00|1017.6|1012.6|1019.5|1014.5|1019.6|1014.6|1017.6|1012.6|144
1628175600000|2021-08-05 15:00:00|1019.6|1014.6|1018|1013|1020.2|1015.2|1017.7|1012.7|187
1628175900000|2021-08-05 15:05:00|1017.9|1012.9|1013.8|1008.8|1017.9|1012.9|1013.2|1008.2|108
1628176200000|2021-08-05 15:10:00|1014|1009|1015.4|1010.4|1016.1|1011.1|1013.4|1008.4|64
1628176500000|2021-08-05 15:15:00|1015.3|1010.3|1013.5|1008.5|1015.7|1010.7|1012.6|1007.6|94
1628176800000|2021-08-05 15:20:00|1013.7|1008.7|1012.8|1007.8|1014.4|1009.4|1012.5|1007.5|97
1628177100000|2021-08-05 15:25:00|1012.9|1007.9|1016.1|1011.1|1016.4|1011.4|1012.9|1007.9|132
1628177400000|2021-08-05 15:30:00|1016|1011|1017.6|1012.6|1018.4|1013.4|1015.9|1010.9|107
1628177700000|2021-08-05 15:35:00|1017.7|1012.7|1014.9|1009.9|1017.7|1012.7|1014.9|1009.9|106
1628178000000|2021-08-05 15:40:00|1014.8|1009.8|1015.1|1010.1|1016|1011|1014.7|1009.7|105
1628178300000|2021-08-05 15:45:00|1015.2|1010.2|1015.3|1010.3|1016.1|1011.1|1014.5|1009.5|83
1628178600000|2021-08-05 15:50:00|1015.2|1010.2|1017.1|1012.1|1017.1|1012.1|1015.1|1010.1|107
1628178900000|2021-08-05 15:55:00|1017|1012|1017.3|1012.3|1017.3|1012.3|1016.4|1011.4|118
1628179200000|2021-08-05 16:00:00|1017.2|1012.2|1016.3|1011.3|1018.1|1013.1|1015.3|1010.3|102
1628179500000|2021-08-05 16:05:00|1016.2|1011.2|1017|1012|1017|1012|1015.9|1010.9|87
1628179800000|2021-08-05 16:10:00|1016.9|1011.9|1017.9|1012.9|1018.6|1013.6|1016.9|1011.9|112
1628180100000|2021-08-05 16:15:00|1018|1013|1016.9|1011.9|1018|1013|1016.4|1011.4|70
1628180400000|2021-08-05 16:20:00|1017|1012|1017.2|1012.2|1017.6|1012.6|1016.7|1011.7|110
1628180700000|2021-08-05 16:25:00|1017.1|1012.1|1018.2|1013.2|1018.2|1013.2|1016.9|1011.9|43
1628181000000|2021-08-05 16:30:00|1018.6|1013.6|1018.1|1013.1|1019|1014|1017.6|1012.6|53
1628181300000|2021-08-05 16:35:00|1018|1013|1017.7|1012.7|1018.5|1013.5|1016.9|1011.9|47
1628181600000|2021-08-05 16:40:00|1017.6|1012.6|1017|1012|1017.8|1012.8|1016.6|1011.6|73
1628181900000|2021-08-05 16:45:00|1017.2|1012.2|1015.9|1010.9|1017.4|1012.4|1015.6|1010.6|75
1628182200000|2021-08-05 16:50:00|1016|1011|1016.3|1011.3|1016.7|1011.7|1015.7|1010.7|94
1628182500000|2021-08-05 16:55:00|1016.5|1011.5|1015.6|1010.6|1017.4|1012.4|1015.2|1010.2|101
1628182800000|2021-08-05 17:00:00|1015.7|1010.7|1017.2|1012.2|1017.9|1012.9|1015.6|1010.6|149
1628183100000|2021-08-05 17:05:00|1017.3|1012.3|1017.3|1012.3|1017.6|1012.6|1016.9|1011.9|63
1628183400000|2021-08-05 17:10:00|1017.4|1012.4|1017.1|1012.1|1017.4|1012.4|1016.9|1011.9|129
1628183700000|2021-08-05 17:15:00|1017|1012|1017.2|1012.2|1017.3|1012.3|1016.7|1011.7|66
1628184000000|2021-08-05 17:20:00|1017|1012|1017.4|1012.4|1017.6|1012.6|1016.9|1011.9|64
1628184300000|2021-08-05 17:25:00|1017.5|1012.5|1016.9|1011.9|1017.5|1012.5|1016.6|1011.6|64
1628184600000|2021-08-05 17:30:00|1016.8|1011.8|1016.9|1011.9|1017|1012|1016.6|1011.6|80
1628184900000|2021-08-05 17:35:00|1016.8|1011.8|1016.5|1011.5|1016.9|1011.9|1016.4|1011.4|40
1628185200000|2021-08-05 17:40:00|1016.6|1011.6|1015.9|1010.9|1016.7|1011.7|1015.8|1010.8|68
1628185500000|2021-08-05 17:45:00|1015.8|1010.8|1015.5|1010.5|1016.1|1011.1|1014.6|1009.6|64
1628185800000|2021-08-05 17:50:00|1015.6|1010.6|1016|1011|1016.2|1011.2|1015.3|1010.3|20
1628186100000|2021-08-05 17:55:00|1015.9|1010.9|1015.7|1010.7|1016|1011|1015.3|1010.3|53
1628186400000|2021-08-05 18:00:00|1015.8|1010.8|1015.1|1010.1|1015.9|1010.9|1015.1|1010.1|45
1628186700000|2021-08-05 18:05:00|1015.2|1010.2|1015.4|1010.4|1015.5|1010.5|1015|1010|50
1628187000000|2021-08-05 18:10:00|1015.5|1010.5|1016|1011|1016.1|1011.1|1015.4|1010.4|73
1628187300000|2021-08-05 18:15:00|1016.1|1011.1|1015|1010|1016.1|1011.1|1015|1010|49
1628187600000|2021-08-05 18:20:00|1014.9|1009.9|1014.4|1009.4|1015|1010|1014.2|1009.2|38
1628187900000|2021-08-05 18:25:00|1014.5|1009.5|1014.1|1009.1|1014.7|1009.7|1014|1009|51
1628188200000|2021-08-05 18:30:00|1013.9|1008.9|1013.4|1008.4|1014.4|1009.4|1013.2|1008.2|39
1628188500000|2021-08-05 18:35:00|1013.3|1008.3|1013.3|1008.3|1013.5|1008.5|1013.2|1008.2|50
1628188800000|2021-08-05 18:40:00|1013.2|1008.2|1012.8|1007.8|1014|1009|1012.8|1007.8|34
1628189100000|2021-08-05 18:45:00|1012.9|1007.9|1013.2|1008.2|1013.2|1008.2|1012.7|1007.7|81
1628189400000|2021-08-05 18:50:00|1013.3|1008.3|1012.8|1007.8|1013.3|1008.3|1012.7|1007.7|24
1628189700000|2021-08-05 18:55:00|1012.9|1007.9|1012.8|1007.8|1013|1008|1012.5|1007.5|71
1628190000000|2021-08-05 19:00:00|1012.9|1007.9|1012.8|1007.8|1013.4|1008.4|1012.7|1007.7|33
1628190300000|2021-08-05 19:05:00|1012.9|1007.9|1012.7|1007.7|1013.1|1008.1|1012.7|1007.7|65
1628190600000|2021-08-05 19:10:00|1012.8|1007.8|1013|1008|1013.2|1008.2|1012.7|1007.7|47
1628190900000|2021-08-05 19:15:00|1012.9|1007.9|1012.2|1007.2|1013|1008|1012|1007|71
1628191200000|2021-08-05 19:20:00|1012.3|1007.3|1012.1|1007.1|1012.6|1007.6|1012|1007|66
1628191500000|2021-08-05 19:25:00|1012|1007|1012.1|1007.1|1012.1|1007.1|1011.9|1006.9|100
1628191800000|2021-08-05 19:30:00|1012|1007|1012.5|1007.5|1012.6|1007.6|1011.9|1006.9|62
1628192100000|2021-08-05 19:35:00|1012.6|1007.6|1012.9|1007.9|1012.9|1007.9|1012.3|1007.3|39
1628192400000|2021-08-05 19:40:00|1013|1008|1013.2|1008.2|1013.3|1008.3|1012.9|1007.9|57
1628192700000|2021-08-05 19:45:00|1013.3|1008.3|1013|1008|1013.4|1008.4|1012.9|1007.9|88
1628193000000|2021-08-05 19:50:00|1013.1|1008.1|1013|1008|1013.2|1008.2|1012.9|1007.9|71
1628193300000|2021-08-05 19:55:00|1013.1|1008.1|1012.7|1007.7|1013.3|1008.3|1012.6|1007.6|49
1628193600000|2021-08-05 20:00:00|1012.8|1007.8|1012.3|1007.3|1012.9|1007.9|1012.3|1007.3|83
1628193900000|2021-08-05 20:05:00|1012.4|1007.4|1011.8|1006.8|1012.7|1007.7|1010.3|1005.3|70
1628194200000|2021-08-05 20:10:00|1011.9|1006.9|1011.2|1006.2|1011.9|1006.9|1011.1|1006.1|24
1628194500000|2021-08-05 20:15:00|1011.1|1006.1|1010.8|1005.8|1011.3|1006.3|1010.7|1005.7|128
1628194800000|2021-08-05 20:20:00|1010.7|1005.7|1010.9|1005.9|1011.1|1006.1|1010.7|1005.7|25
1628195100000|2021-08-05 20:25:00|1011|1006|1011|1006|1011.5|1006.5|1011|1006|31
1628195400000|2021-08-05 20:30:00|1011.2|1006.2|1011|1006|1011.4|1006.4|1011|1006|30
1628195700000|2021-08-05 20:35:00|1011.1|1006.1|1011|1006|1011.3|1006.3|1010.9|1005.9|24
1628196000000|2021-08-05 20:40:00|1010.9|1005.9|1011.1|1006.1|1011.5|1006.5|1010.9|1005.9|12
1628196300000|2021-08-05 20:45:00|1011.2|1006.2|1010.3|1005.3|1011.2|1006.2|1010.2|1005.2|65
1628196600000|2021-08-05 20:50:00|1010.4|1005.4|1010.6|1005.6|1010.9|1005.9|1010.4|1005.4|28
1628196900000|2021-08-05 20:55:00|1010.8|1005.8|1010.4|1005.4|1010.8|1005.8|1010.2|1005.2|36
1628200800000|2021-08-05 22:00:00|1010.9|1005.9|1011.3|1006.3|1012|1007|1010.7|1005.7|27
1628201100000|2021-08-05 22:05:00|1011.2|1006.2|1011.6|1006.6|1011.7|1006.7|1011.2|1006.2|33
1628201400000|2021-08-05 22:10:00|1011.5|1006.5|1010.8|1005.8|1011.5|1006.5|1010.8|1005.8|4
1628201700000|2021-08-05 22:15:00|1010.7|1005.7|1011|1006|1011|1006|1010.7|1005.7|8
1628202000000|2021-08-05 22:20:00|1011.1|1006.1|1011.8|1006.8|1011.8|1006.8|1011.1|1006.1|12
1628202300000|2021-08-05 22:25:00|1011.9|1006.9|1011.9|1006.9|1012.1|1007.1|1011.8|1006.8|8
1628202600000|2021-08-05 22:30:00|1012|1007|1012.2|1007.2|1012.4|1007.4|1012|1007|9
1628203200000|2021-08-05 22:40:00|1011.9|1006.9|1012|1007|1012.1|1007.1|1011.9|1006.9|14
1628203500000|2021-08-05 22:45:00|1012.1|1007.1|1012.1|1007.1|1012.7|1007.7|1012|1007|26
1628203800000|2021-08-05 22:50:00|1012.2|1007.2|1011.7|1006.7|1012.2|1007.2|1011.7|1006.7|5
1628204100000|2021-08-05 22:55:00|1011.8|1006.8|1011.9|1006.9|1012.3|1007.3|1011.7|1006.7|28
1628204400000|2021-08-05 23:00:00|1011.8|1006.8|1011.9|1006.9|1012|1007|1011.8|1006.8|14
1628204700000|2021-08-05 23:05:00|1012.2|1007.2|1012.3|1007.3|1012.4|1007.4|1011.9|1006.9|9
1628205000000|2021-08-05 23:10:00|1012.4|1007.4|1012.5|1007.5|1012.5|1007.5|1011.8|1006.8|16
1628205300000|2021-08-05 23:15:00|1012.4|1007.4|1012|1007|1012.4|1007.4|1012|1007|5
1628205600000|2021-08-05 23:20:00|1012.1|1007.1|1012.2|1007.2|1012.2|1007.2|1012|1007|12
1628205900000|2021-08-05 23:25:00|1012.3|1007.3|1012.3|1007.3|1012.5|1007.5|1012.3|1007.3|15
1628206200000|2021-08-05 23:30:00|1012|1007|1012.3|1007.3|1012.3|1007.3|1011.9|1006.9|14
1628206500000|2021-08-05 23:35:00|1012.2|1007.2|1012.3|1007.3|1012.3|1007.3|1011.9|1006.9|12
1628206800000|2021-08-05 23:40:00|1012.1|1007.1|1012.1|1007.1|1012.2|1007.2|1011.8|1006.8|24
1628207100000|2021-08-05 23:45:00|1012|1007|1011.8|1006.8|1012.8|1007.8|1011.6|1006.6|45
1628207400000|2021-08-05 23:50:00|1011.7|1006.7|1011.8|1006.8|1012|1007|1010.9|1005.9|56
1628207700000|2021-08-05 23:55:00|1011.9|1006.9|1010.9|1005.9|1012|1007|1010.8|1005.8|26
1628208000000|2021-08-06 00:00:00|1010.8|1005.8|1010.3|1005.3|1011.3|1006.3|1010.2|1005.2|79
1628208300000|2021-08-06 00:05:00|1010.2|1005.2|1008.1|1003.1|1010.3|1005.3|1007.6|1002.6|93
1628208600000|2021-08-06 00:10:00|1008.3|1003.3|1007.8|1002.8|1008.9|1003.9|1007.5|1002.5|108
1628208900000|2021-08-06 00:15:00|1007.9|1002.9|1007.5|1002.5|1008.6|1003.6|1007.5|1002.5|72
1628209200000|2021-08-06 00:20:00|1007.3|1002.3|1007|1002|1007.6|1002.6|1006.8|1001.8|46
1628209500000|2021-08-06 00:25:00|1006.8|1001.8|1006.8|1001.8|1007.1|1002.1|1006.2|1001.2|51
1628209800000|2021-08-06 00:30:00|1006.9|1001.9|1007.1|1002.1|1007.1|1002.1|1006.2|1001.2|56
1628210100000|2021-08-06 00:35:00|1007.2|1002.2|1007.2|1002.2|1007.8|1002.8|1007.1|1002.1|46
1628210400000|2021-08-06 00:40:00|1007.1|1002.1|1007.2|1002.2|1007.3|1002.3|1006.9|1001.9|12
1628210700000|2021-08-06 00:45:00|1007.1|1002.1|1007|1002|1007.2|1002.2|1006.7|1001.7|26
1628211000000|2021-08-06 00:50:00|1006.9|1001.9|1005.8|1000.8|1007|1002|1005.8|1000.8|61
1628211300000|2021-08-06 00:55:00|1005.9|1000.9|1005.6|1000.6|1005.9|1000.9|1005.5|1000.5|46
1628211600000|2021-08-06 01:00:00|1005.7|1000.7|1006.4|1001.4|1006.5|1001.5|1005.3|1000.3|166
1628211900000|2021-08-06 01:05:00|1006.3|1001.3|1005.6|1000.6|1006.4|1001.4|1005.4|1000.4|68
1628212200000|2021-08-06 01:10:00|1005.5|1000.5|1004.8|999.8|1005.6|1000.6|1004.5|999.5|108
1628212500000|2021-08-06 01:15:00|1004.9|999.9|1004.7|999.7|1005|1000|1004.5|999.5|64
1628212800000|2021-08-06 01:20:00|1004.8|999.8|1004|999|1005.4|1000.4|1004|999|85
1628213100000|2021-08-06 01:25:00|1003.9|998.9|1003.9|998.9|1005|1000|1003.9|998.9|90
1628213400000|2021-08-06 01:30:00|1003.8|998.8|1004.5|999.5|1004.6|999.6|1002.7|997.7|121
1628213700000|2021-08-06 01:35:00|1004.4|999.4|1003.9|998.9|1004.8|999.8|1003.7|998.7|66
1628214000000|2021-08-06 01:40:00|1003.8|998.8|1005.8|1000.8|1005.8|1000.8|1003.8|998.8|60
1628214300000|2021-08-06 01:45:00|1005.6|1000.6|1004.9|999.9|1005.6|1000.6|1004.8|999.8|24
1628214600000|2021-08-06 01:50:00|1004.8|999.8|1005.4|1000.4|1005.4|1000.4|1004.8|999.8|75
1628214900000|2021-08-06 01:55:00|1005.3|1000.3|1005.3|1000.3|1005.4|1000.4|1005.1|1000.1|47
1628215200000|2021-08-06 02:00:00|1005.1|1000.1|1004.8|999.8|1005.1|1000.1|1004.8|999.8|46
1628215500000|2021-08-06 02:05:00|1004.9|999.9|1004.6|999.6|1005|1000|1004.5|999.5|69
1628215800000|2021-08-06 02:10:00|1004.4|999.4|1004.4|999.4|1005|1000|1004.1|999.1|37
1628216100000|2021-08-06 02:15:00|1004.3|999.3|1004.3|999.3|1004.6|999.6|1004.3|999.3|29
1628216400000|2021-08-06 02:20:00|1004.2|999.2|1004|999|1004.3|999.3|1003.8|998.8|44
1628216700000|2021-08-06 02:25:00|1003.9|998.9|1004.5|999.5|1004.9|999.9|1003.9|998.9|39
1628217000000|2021-08-06 02:30:00|1004.4|999.4|1004.1|999.1|1004.7|999.7|1004|999|43
1628217300000|2021-08-06 02:35:00|1004|999|1004|999|1004|999|1003.3|998.3|77
1628217600000|2021-08-06 02:40:00|1003.9|998.9|1004.5|999.5|1004.5|999.5|1003.9|998.9|64
1628217900000|2021-08-06 02:45:00|1004.4|999.4|1004.8|999.8|1005.1|1000.1|1004.3|999.3|53
1628218200000|2021-08-06 02:50:00|1004.9|999.9|1004.8|999.8|1005.3|1000.3|1004.5|999.5|47
1628218500000|2021-08-06 02:55:00|1004.9|999.9|1004.5|999.5|1005.1|1000.1|1004.5|999.5|24
1628218800000|2021-08-06 03:00:00|1004.8|999.8|1004.3|999.3|1005|1000|1004.1|999.1|52
1628219100000|2021-08-06 03:05:00|1004.2|999.2|1004.2|999.2|1004.4|999.4|1004.1|999.1|39
1628219400000|2021-08-06 03:10:00|1004.1|999.1|1004.5|999.5|1004.6|999.6|1004|999|25
1628219700000|2021-08-06 03:15:00|1004.8|999.8|1005.6|1000.6|1006.1|1001.1|1004.6|999.6|61
1628220000000|2021-08-06 03:20:00|1005.8|1000.8|1006.6|1001.6|1006.7|1001.7|1005.7|1000.7|57
1628220300000|2021-08-06 03:25:00|1006.8|1001.8|1006.3|1001.3|1007|1002|1006.1|1001.1|39
1628220600000|2021-08-06 03:30:00|1006.4|1001.4|1007.1|1002.1|1007.3|1002.3|1006.1|1001.1|34
1628220900000|2021-08-06 03:35:00|1006.6|1001.6|1007.9|1002.9|1008|1003|1006.5|1001.5|22
1628221200000|2021-08-06 03:40:00|1008|1003|1007.6|1002.6|1008.2|1003.2|1007.5|1002.5|26
1628221500000|2021-08-06 03:45:00|1007.9|1002.9|1008.1|1003.1|1008.2|1003.2|1007.5|1002.5|30
1628221800000|2021-08-06 03:50:00|1008|1003|1008|1003|1008.1|1003.1|1007.9|1002.9|9
1628222100000|2021-08-06 03:55:00|1008.1|1003.1|1008.2|1003.2|1008.4|1003.4|1008|1003|23
1628222400000|2021-08-06 04:00:00|1008.1|1003.1|1007.8|1002.8|1008.1|1003.1|1007.8|1002.8|16
1628222700000|2021-08-06 04:05:00|1007.7|1002.7|1007.7|1002.7|1007.9|1002.9|1007.7|1002.7|8
1628223000000|2021-08-06 04:10:00|1007.6|1002.6|1007.2|1002.2|1007.7|1002.7|1006.8|1001.8|21
1628223300000|2021-08-06 04:15:00|1007.3|1002.3|1007.4|1002.4|1007.8|1002.8|1007.2|1002.2|11
1628223600000|2021-08-06 04:20:00|1007.3|1002.3|1007.2|1002.2|1007.5|1002.5|1007.2|1002.2|16
1628223900000|2021-08-06 04:25:00|1007.4|1002.4|1008.1|1003.1|1008.3|1003.3|1007.4|1002.4|16
1628224200000|2021-08-06 04:30:00|1008|1003|1008.2|1003.2|1008.5|1003.5|1008|1003|18
1628224500000|2021-08-06 04:35:00|1008|1003|1007.8|1002.8|1008.1|1003.1|1007.7|1002.7|16
1628224800000|2021-08-06 04:40:00|1007.9|1002.9|1008|1003|1008.1|1003.1|1007.8|1002.8|12
1628225100000|2021-08-06 04:45:00|1007.9|1002.9|1008.1|1003.1|1008.1|1003.1|1007.8|1002.8|11
1628225400000|2021-08-06 04:50:00|1008.2|1003.2|1008.2|1003.2|1008.2|1003.2|1007.8|1002.8|27
1628225700000|2021-08-06 04:55:00|1008.3|1003.3|1008.6|1003.6|1008.8|1003.8|1008.3|1003.3|20
1628226000000|2021-08-06 05:00:00|1008.7|1003.7|1008.8|1003.8|1008.8|1003.8|1008|1003|61
1628226300000|2021-08-06 05:05:00|1008.9|1003.9|1008.7|1003.7|1009.3|1004.3|1008.6|1003.6|23
1628226600000|2021-08-06 05:10:00|1008.6|1003.6|1009.4|1004.4|1009.5|1004.5|1008.3|1003.3|34
1628226900000|2021-08-06 05:15:00|1009.3|1004.3|1008.1|1003.1|1009.3|1004.3|1008.1|1003.1|27
1628227200000|2021-08-06 05:20:00|1008|1003|1008.9|1003.9|1009.5|1004.5|1007.9|1002.9|42
1628227500000|2021-08-06 05:25:00|1009|1004|1009.4|1004.4|1010.1|1005.1|1009|1004|46
1628227800000|2021-08-06 05:30:00|1009.5|1004.5|1011.2|1006.2|1011.3|1006.3|1009.1|1004.1|54
1628228100000|2021-08-06 05:35:00|1011.1|1006.1|1011|1006|1012|1007|1011|1006|63
1628228400000|2021-08-06 05:40:00|1011.1|1006.1|1010.7|1005.7|1011.3|1006.3|1010.6|1005.6|46
1628228700000|2021-08-06 05:45:00|1010.6|1005.6|1010.6|1005.6|1012.6|1007.6|1010.5|1005.5|77
1628229000000|2021-08-06 05:50:00|1010.7|1005.7|1012|1007|1012.3|1007.3|1010.7|1005.7|47
1628229300000|2021-08-06 05:55:00|1011.9|1006.9|1011.4|1006.4|1011.9|1006.9|1010.9|1005.9|32
1628229600000|2021-08-06 06:00:00|1011.1|1006.1|1012.2|1007.2|1012.6|1007.6|1010.2|1005.2|67
1628229900000|2021-08-06 06:05:00|1012.1|1007.1|1014.3|1009.3|1014.3|1009.3|1011.8|1006.8|102
1628230200000|2021-08-06 06:10:00|1014.2|1009.2|1012.8|1007.8|1014.5|1009.5|1012.8|1007.8|67
1628230500000|2021-08-06 06:15:00|1012.9|1007.9|1012.3|1007.3|1013.4|1008.4|1012.3|1007.3|41
1628230800000|2021-08-06 06:20:00|1012.2|1007.2|1012.6|1007.6|1012.6|1007.6|1011.4|1006.4|91
1628231100000|2021-08-06 06:25:00|1012.5|1007.5|1013.1|1008.1|1014|1009|1012|1007|74
1628231400000|2021-08-06 06:30:00|1013|1008|1013.1|1008.1|1013.4|1008.4|1012.9|1007.9|87
1628231700000|2021-08-06 06:35:00|1013.2|1008.2|1013.2|1008.2|1013.6|1008.6|1012.9|1007.9|90
1628232000000|2021-08-06 06:40:00|1013.3|1008.3|1012.7|1007.7|1013.4|1008.4|1012.4|1007.4|55
1628232300000|2021-08-06 06:45:00|1012.8|1007.8|1013.5|1008.5|1014.1|1009.1|1012.8|1007.8|102
1628232600000|2021-08-06 06:50:00|1013.6|1008.6|1014.7|1009.7|1015|1010|1013.4|1008.4|47
1628232900000|2021-08-06 06:55:00|1014.6|1009.6|1012.8|1007.8|1014.9|1009.9|1012.5|1007.5|55
1628233200000|2021-08-06 07:00:00|1012.7|1007.7|1011.2|1006.2|1012.9|1007.9|1011.1|1006.1|83
1628233500000|2021-08-06 07:05:00|1011.3|1006.3|1009.9|1004.9|1011.5|1006.5|1009.9|1004.9|53
1628233800000|2021-08-06 07:10:00|1009.8|1004.8|1008.8|1003.8|1010.9|1005.9|1008|1003|136
1628234100000|2021-08-06 07:15:00|1008.6|1003.6|1007.4|1002.4|1008.9|1003.9|1007.4|1002.4|86
1628234400000|2021-08-06 07:20:00|1007.3|1002.3|1009|1004|1009.1|1004.1|1007.2|1002.2|41
1628234700000|2021-08-06 07:25:00|1008.9|1003.9|1010|1005|1010.3|1005.3|1008.9|1003.9|82
1628235000000|2021-08-06 07:30:00|1010.1|1005.1|1008.9|1003.9|1010.8|1005.8|1008.9|1003.9|82
1628235300000|2021-08-06 07:35:00|1009.1|1004.1|1009|1004|1009.5|1004.5|1008.8|1003.8|46
1628235600000|2021-08-06 07:40:00|1008.9|1003.9|1009|1004|1009.3|1004.3|1008.6|1003.6|86
1628235900000|2021-08-06 07:45:00|1008.9|1003.9|1008.4|1003.4|1008.9|1003.9|1007.8|1002.8|43
1628236200000|2021-08-06 07:50:00|1008.3|1003.3|1009.4|1004.4|1011.1|1006.1|1008.1|1003.1|78
1628236500000|2021-08-06 07:55:00|1009.3|1004.3|1007.8|1002.8|1009.3|1004.3|1007.8|1002.8|50
1628236800000|2021-08-06 08:00:00|1007.9|1002.9|1006.7|1001.7|1008|1003|1006.4|1001.4|90
1628237100000|2021-08-06 08:05:00|1006.8|1001.8|1006.7|1001.7|1007.4|1002.4|1006.6|1001.6|53
1628237400000|2021-08-06 08:10:00|1006.8|1001.8|1007.7|1002.7|1007.8|1002.8|1006.8|1001.8|60
1628237700000|2021-08-06 08:15:00|1007.6|1002.6|1007.4|1002.4|1007.7|1002.7|1006.7|1001.7|58
1628238000000|2021-08-06 08:20:00|1007.3|1002.3|1006.1|1001.1|1007.4|1002.4|1005.5|1000.5|116
1628238300000|2021-08-06 08:25:00|1006|1001|1006.2|1001.2|1006.8|1001.8|1005.7|1000.7|66
1628238600000|2021-08-06 08:30:00|1006.4|1001.4|1006.3|1001.3|1007.3|1002.3|1006.3|1001.3|85
1628238900000|2021-08-06 08:35:00|1006.4|1001.4|1005.4|1000.4|1006.9|1001.9|1005.4|1000.4|65
1628239200000|2021-08-06 08:40:00|1005.6|1000.6|1006.5|1001.5|1007.1|1002.1|1005.5|1000.5|68
1628239500000|2021-08-06 08:45:00|1006.2|1001.2|1005.4|1000.4|1006.3|1001.3|1004.8|999.8|60
1628239800000|2021-08-06 08:50:00|1005.7|1000.7|1006.7|1001.7|1007.3|1002.3|1005.7|1000.7|66
1628240100000|2021-08-06 08:55:00|1006.8|1001.8|1007|1002|1007.6|1002.6|1006.7|1001.7|83
1628240400000|2021-08-06 09:00:00|1007.1|1002.1|1006.7|1001.7|1007.6|1002.6|1006.5|1001.5|58
1628240700000|2021-08-06 09:05:00|1006.8|1001.8|1007.3|1002.3|1007.7|1002.7|1006.7|1001.7|22
1628241000000|2021-08-06 09:10:00|1007.2|1002.2|1007.2|1002.2|1007.7|1002.7|1007.1|1002.1|82
1628241300000|2021-08-06 09:15:00|1007.1|1002.1|1005.5|1000.5|1007.1|1002.1|1005.5|1000.5|46
1628241600000|2021-08-06 09:20:00|1005.3|1000.3|1005.5|1000.5|1005.9|1000.9|1004.2|999.2|72
1628241900000|2021-08-06 09:25:00|1005.4|1000.4|1007.1|1002.1|1007.5|1002.5|1005.4|1000.4|57
1628242200000|2021-08-06 09:30:00|1007.2|1002.2|1006.2|1001.2|1007.6|1002.6|1006|1001|55
1628242500000|2021-08-06 09:35:00|1006.3|1001.3|1005|1000|1007.3|1002.3|1005|1000|53
1628242800000|2021-08-06 09:40:00|1005.1|1000.1|1005.3|1000.3|1005.3|1000.3|1004.8|999.8|54
1628243100000|2021-08-06 09:45:00|1005.2|1000.2|1004|999|1005.2|1000.2|1004|999|29
1628243400000|2021-08-06 09:50:00|1004.1|999.1|1004.2|999.2|1004.6|999.6|1003.8|998.8|79
1628243700000|2021-08-06 09:55:00|1004.4|999.4|1004.1|999.1|1004.7|999.7|1004|999|70
1628244000000|2021-08-06 10:00:00|1004.2|999.2|1003|998|1005.3|1000.3|1002.6|997.6|79
1628244300000|2021-08-06 10:05:00|1003.1|998.1|1002.2|997.2|1004|999|1001.8|996.8|54
1628244600000|2021-08-06 10:10:00|1002.1|997.1|1001.9|996.9|1002.3|997.3|1001.7|996.7|79
1628244900000|2021-08-06 10:15:00|1001.8|996.8|1001.8|996.8|1002.6|997.6|1001.6|996.6|74
1628245200000|2021-08-06 10:20:00|1001.7|996.7|1002.1|997.1|1002.8|997.8|1001.5|996.5|77
1628245500000|2021-08-06 10:25:00|1002|997|1002.5|997.5|1002.7|997.7|999.2|994.2|89
1628245800000|2021-08-06 10:30:00|1002.6|997.6|1000.1|995.1|1002.8|997.8|1000.1|995.1|90
1628246100000|2021-08-06 10:35:00|1000.2|995.2|1000.1|995.1|1000.6|995.6|998.5|993.5|103
1628246400000|2021-08-06 10:40:00|999.9|994.9|999.8|994.8|1000.7|995.7|998.4|993.4|74
1628246700000|2021-08-06 10:45:00|999.9|994.9|998.9|993.9|1000.7|995.7|998.9|993.9|68
1628247000000|2021-08-06 10:50:00|998.8|993.8|999.7|994.7|999.8|994.8|998.5|993.5|98
1628247300000|2021-08-06 10:55:00|999.6|994.6|998.8|993.8|999.8|994.8|998.7|993.7|80
1628247600000|2021-08-06 11:00:00|998.7|993.7|999.2|994.2|999.8|994.8|998.7|993.7|72
1628247900000|2021-08-06 11:05:00|999.5|994.5|999.4|994.4|999.9|994.9|998.2|993.2|69
1628248200000|2021-08-06 11:10:00|999.6|994.6|999.2|994.2|1000|995|998.9|993.9|82
1628248500000|2021-08-06 11:15:00|999.1|994.1|998.9|993.9|999.3|994.3|997.8|992.8|72
1628248800000|2021-08-06 11:20:00|999|994|999.1|994.1|999.7|994.7|998.6|993.6|39
1628249100000|2021-08-06 11:25:00|999.2|994.2|999.4|994.4|1000.6|995.6|998.5|993.5|85
1628249400000|2021-08-06 11:30:00|999.6|994.6|1000|995|1000.6|995.6|998.9|993.9|74
1628249700000|2021-08-06 11:35:00|1000.1|995.1|1001.5|996.5|1001.8|996.8|1000.1|995.1|60
1628250000000|2021-08-06 11:40:00|1001.3|996.3|1001.7|996.7|1001.9|996.9|1001.2|996.2|72
1628250300000|2021-08-06 11:45:00|1001.6|996.6|1002|997|1002.1|997.1|1001.3|996.3|66
1628250600000|2021-08-06 11:50:00|1002.1|997.1|1002|997|1002.1|997.1|1001.8|996.8|58
1628250900000|2021-08-06 11:55:00|1001.9|996.9|1001.6|996.6|1002|997|1001.1|996.1|81
1628251200000|2021-08-06 12:00:00|1001.5|996.5|1002.5|997.5|1002.7|997.7|1001.1|996.1|135
1628251500000|2021-08-06 12:05:00|1002.6|997.6|1004|999|1004.8|999.8|1002.4|997.4|114
1628251800000|2021-08-06 12:10:00|1004.1|999.1|1005.4|1000.4|1006.8|1001.8|1004.1|999.1|151
1628252100000|2021-08-06 12:15:00|1005.5|1000.5|1007.5|1002.5|1007.6|1002.6|1004.4|999.4|110
1628252400000|2021-08-06 12:20:00|1006.7|1001.7|1003|998|1007.7|1002.7|1003|998|179
1628252700000|2021-08-06 12:25:00|1002.8|997.8|1010.6|994|1011.2|999.2|1001.7|994|125
1628253000000|2021-08-06 12:30:00|1011|993.5|1001.4|996.4|1011|998.7|997.5|985.7|835
1628253300000|2021-08-06 12:35:00|1001.3|996.3|1003.5|998.5|1005.5|1000.5|999.4|994.4|549
1628253600000|2021-08-06 12:40:00|1003.3|998.3|998.2|993.2|1004.6|999.6|998.2|993.2|536
1628253900000|2021-08-06 12:45:00|998.3|993.3|998|993|1000.6|995.6|997.6|992.6|529
1628254200000|2021-08-06 12:50:00|998.1|993.1|999.4|994.4|1000.9|995.9|995.2|990.2|455
1628254500000|2021-08-06 12:55:00|999.3|994.3|1001.1|996.1|1002.2|997.2|998.7|993.7|332
1628254800000|2021-08-06 13:00:00|1001.2|996.2|997.3|992.3|1002.2|997.2|997.2|992.2|489
1628255100000|2021-08-06 13:05:00|997.5|992.5|997|992|999.2|994.2|996|991|302
1628255400000|2021-08-06 13:10:00|997.1|992.1|1000.3|995.3|1000.5|995.5|996.5|991.5|282
1628255700000|2021-08-06 13:15:00|1000.2|995.2|997.9|992.9|1000.2|995.2|996.2|991.2|418
1628256000000|2021-08-06 13:20:00|997.8|992.8|1000.4|995.4|1000.8|995.8|996.2|991.2|252
1628256300000|2021-08-06 13:25:00|1000.7|995.7|998.6|993.6|1000.7|995.7|998|993|440
1628256600000|2021-08-06 13:30:00|998.4|993.4|999.5|994.5|1000.1|995.1|996.6|991.6|445
1628256900000|2021-08-06 13:35:00|999.6|994.6|994|989|999.6|994.6|993.3|988.3|396
1628257200000|2021-08-06 13:40:00|994.1|989.1|991.8|986.8|995.5|990.5|991.7|986.7|370
1628257500000|2021-08-06 13:45:00|991.7|986.7|988.2|983.2|991.9|986.9|988.1|983.1|450
1628257800000|2021-08-06 13:50:00|988.1|983.1|988.1|983.1|990.3|985.3|987.2|982.2|475
1628258100000|2021-08-06 13:55:00|988.3|983.3|984.7|979.7|989.3|984.3|984.6|979.6|410
1628258400000|2021-08-06 14:00:00|984.6|979.6|981.5|976.5|985.1|980.1|980.4|975.4|426
1628258700000|2021-08-06 14:05:00|981.4|976.4|984|979|985.1|980.1|980.7|975.7|291
1628259000000|2021-08-06 14:10:00|983.9|978.9|985.6|980.6|986.7|981.7|983.8|978.8|333
1628259300000|2021-08-06 14:15:00|985.5|980.5|989.2|984.2|990.1|985.1|984.8|979.8|287
1628259600000|2021-08-06 14:20:00|989.3|984.3|984.1|979.1|990.1|985.1|983.8|978.8|268
1628259900000|2021-08-06 14:25:00|984.2|979.2|986.3|981.3|986.6|981.6|984.1|979.1|235
1628260200000|2021-08-06 14:30:00|986.4|981.4|986.6|981.6|987|982|984.6|979.6|222
1628260500000|2021-08-06 14:35:00|986.5|981.5|983.4|978.4|986.5|981.5|983.3|978.3|148
1628260800000|2021-08-06 14:40:00|983|978|984.6|979.6|984.8|979.8|982.6|977.6|223
1628261100000|2021-08-06 14:45:00|984.7|979.7|984.7|979.7|985.8|980.8|984.1|979.1|155
1628261400000|2021-08-06 14:50:00|984.6|979.6|985.3|980.3|985.9|980.9|984.6|979.6|180
1628261700000|2021-08-06 14:55:00|985.4|980.4|989.6|984.6|990.5|985.5|985.4|980.4|290
1628262000000|2021-08-06 15:00:00|989.4|984.4|990.1|985.1|990.6|985.6|988.3|983.3|177
1628262300000|2021-08-06 15:05:00|990.2|985.2|990.6|985.6|991.7|986.7|989.3|984.3|158
1628262600000|2021-08-06 15:10:00|990.4|985.4|986.8|981.8|990.5|985.5|986.6|981.6|201
1628262900000|2021-08-06 15:15:00|986.7|981.7|985.6|980.6|987.1|982.1|985|980|221
1628263200000|2021-08-06 15:20:00|985.5|980.5|985.6|980.6|985.9|980.9|985.3|980.3|118
1628263500000|2021-08-06 15:25:00|985.7|980.7|986|981|986.2|981.2|984.7|979.7|144
1628263800000|2021-08-06 15:30:00|986.1|981.1|986.1|981.1|986.8|981.8|985|980|211
1628264100000|2021-08-06 15:35:00|986|981|985.5|980.5|986.2|981.2|985.2|980.2|114
1628264400000|2021-08-06 15:40:00|985.6|980.6|987.3|982.3|988.1|983.1|985.6|980.6|141
1628264700000|2021-08-06 15:45:00|987.2|982.2|988|983|988.7|983.7|987|982|125
1628265000000|2021-08-06 15:50:00|988.1|983.1|987.1|982.1|988.2|983.2|986.8|981.8|101
1628265300000|2021-08-06 15:55:00|987|982|988.4|983.4|988.4|983.4|987|982|104
1628265600000|2021-08-06 16:00:00|988.3|983.3|986.4|981.4|988.5|983.5|984.8|979.8|138
1628265900000|2021-08-06 16:05:00|986.3|981.3|985.6|980.6|986.5|981.5|985.2|980.2|122
1628266200000|2021-08-06 16:10:00|985.7|980.7|986.8|981.8|987.1|982.1|985.7|980.7|116
1628266500000|2021-08-06 16:15:00|986.9|981.9|986.6|981.6|986.9|981.9|986.1|981.1|75
1628266800000|2021-08-06 16:20:00|986.8|981.8|985.8|980.8|987.1|982.1|985.8|980.8|73
1628267100000|2021-08-06 16:25:00|985.9|980.9|984.7|979.7|985.9|980.9|984.6|979.6|64
1628267400000|2021-08-06 16:30:00|984.8|979.8|983.5|978.5|984.9|979.9|983.3|978.3|118
1628267700000|2021-08-06 16:35:00|983.3|978.3|983.8|978.8|984.3|979.3|983|978|84
1628268000000|2021-08-06 16:40:00|983.7|978.7|982.8|977.8|983.8|978.8|982.4|977.4|71
1628268300000|2021-08-06 16:45:00|982.7|977.7|983.1|978.1|984.1|979.1|982.6|977.6|92
1628268600000|2021-08-06 16:50:00|983.2|978.2|982.7|977.7|983.6|978.6|982.7|977.7|98
1628268900000|2021-08-06 16:55:00|982.5|977.5|982|977|982.6|977.6|981.2|976.2|77
1628269200000|2021-08-06 17:00:00|982.1|977.1|983.6|978.6|984.3|979.3|981.9|976.9|120
1628269500000|2021-08-06 17:05:00|983.4|978.4|985.3|980.3|985.3|980.3|983|978|69
1628269800000|2021-08-06 17:10:00|985|980|986.1|981.1|986.1|981.1|984.5|979.5|118
1628270100000|2021-08-06 17:15:00|986|981|986.8|981.8|986.8|981.8|985.8|980.8|101
1628270400000|2021-08-06 17:20:00|986.7|981.7|986.6|981.6|987.4|982.4|986.4|981.4|107
1628270700000|2021-08-06 17:25:00|986.7|981.7|987.2|982.2|987.8|982.8|986.7|981.7|88
1628271000000|2021-08-06 17:30:00|987.3|982.3|987.6|982.6|987.7|982.7|986.9|981.9|96
1628271300000|2021-08-06 17:35:00|987.7|982.7|988.8|983.8|989.2|984.2|987.7|982.7|54
1628271600000|2021-08-06 17:40:00|988.6|983.6|988.8|983.8|989|984|988.3|983.3|100
1628271900000|2021-08-06 17:45:00|988.7|983.7|988.2|983.2|988.7|983.7|988.2|983.2|66
1628272200000|2021-08-06 17:50:00|988.3|983.3|988.3|983.3|988.9|983.9|988|983|102
1628272500000|2021-08-06 17:55:00|988.1|983.1|988.5|983.5|988.6|983.6|987.8|982.8|124
1628272800000|2021-08-06 18:00:00|988.6|983.6|989.4|984.4|989.5|984.5|988.5|983.5|51
1628273100000|2021-08-06 18:05:00|989.5|984.5|990|985|990.2|985.2|989.3|984.3|56
1628273400000|2021-08-06 18:10:00|990.1|985.1|989.1|984.1|990.3|985.3|989|984|93
1628273700000|2021-08-06 18:15:00|989.2|984.2|989.8|984.8|990|985|989.2|984.2|39
1628274000000|2021-08-06 18:20:00|989.7|984.7|989.2|984.2|989.7|984.7|989|984|103
1628274300000|2021-08-06 18:25:00|989.4|984.4|987.9|982.9|989.4|984.4|987.8|982.8|54
1628274600000|2021-08-06 18:30:00|988|983|988.4|983.4|988.6|983.6|988|983|75
1628274900000|2021-08-06 18:35:00|988.3|983.3|989|984|989.2|984.2|987.9|982.9|104
1628275200000|2021-08-06 18:40:00|989.2|984.2|989.1|984.1|989.5|984.5|989.1|984.1|19
1628275500000|2021-08-06 18:45:00|989.2|984.2|988.2|983.2|989.2|984.2|988.2|983.2|65
1628275800000|2021-08-06 18:50:00|988.1|983.1|988|983|988.5|983.5|987.8|982.8|53
1628276100000|2021-08-06 18:55:00|988.1|983.1|987.9|982.9|988.4|983.4|987.9|982.9|61
1628276400000|2021-08-06 19:00:00|987.6|982.6|987.5|982.5|987.8|982.8|987.3|982.3|74
1628276700000|2021-08-06 19:05:00|987.6|982.6|987.8|982.8|987.9|982.9|987.3|982.3|23
1628277000000|2021-08-06 19:10:00|987.9|982.9|988.1|983.1|988.2|983.2|987.8|982.8|41
1628277300000|2021-08-06 19:15:00|988.2|983.2|987.6|982.6|988.2|983.2|987.5|982.5|41
1628277600000|2021-08-06 19:20:00|987.7|982.7|987.8|982.8|988.2|983.2|987.6|982.6|24
1628277900000|2021-08-06 19:25:00|987.6|982.6|987.6|982.6|987.9|982.9|987.3|982.3|89
1628278200000|2021-08-06 19:30:00|987.7|982.7|987.6|982.6|988|983|987.2|982.2|38
1628278500000|2021-08-06 19:35:00|987.5|982.5|987.4|982.4|987.6|982.6|987.4|982.4|36
1628278800000|2021-08-06 19:40:00|987.5|982.5|986.8|981.8|987.6|982.6|986.8|981.8|47
1628279100000|2021-08-06 19:45:00|986.7|981.7|986.1|981.1|986.7|981.7|985.9|980.9|35
1628279400000|2021-08-06 19:50:00|986|981|985.7|980.7|986.1|981.1|985.4|980.4|60
1628279700000|2021-08-06 19:55:00|985.8|980.8|985.7|980.7|986.2|981.2|985.5|980.5|56
1628280000000|2021-08-06 20:00:00|985.6|980.6|985.5|980.5|985.8|980.8|985.4|980.4|17
1628280300000|2021-08-06 20:05:00|985.4|980.4|985.1|980.1|985.5|980.5|984.8|979.8|21
1628280600000|2021-08-06 20:10:00|985|980|984.7|979.7|985.1|980.1|984.7|979.7|15
1628280900000|2021-08-06 20:15:00|984.6|979.6|984.4|979.4|984.9|979.9|984|979|26
1628281200000|2021-08-06 20:20:00|984.3|979.3|984.5|979.5|984.7|979.7|984.3|979.3|21
1628281500000|2021-08-06 20:25:00|984.3|979.3|984.3|979.3|984.6|979.6|984.1|979.1|15
1628281800000|2021-08-06 20:30:00|984.4|979.4|983.9|978.9|984.4|979.4|983.9|978.9|18
1628282100000|2021-08-06 20:35:00|984|979|984.6|979.6|985.2|980.2|983.9|978.9|64
1628282400000|2021-08-06 20:40:00|984.4|979.4|985.3|980.3|985.4|980.4|984.3|979.3|15
1628282700000|2021-08-06 20:45:00|984.6|979.6|985.1|980.1|985.8|980.8|984.6|979.6|24
1628283000000|2021-08-06 20:50:00|985.2|980.2|985.7|980.7|985.7|980.7|985|980|15
1628283300000|2021-08-06 20:55:00|985.6|980.6|985.4|980.4|986|981|985|980|23
1628460000000|2021-08-08 22:00:00|986|981|985|980|986.8|981.8|984.7|979.7|57
1628460300000|2021-08-08 22:05:00|985.1|980.1|985.1|980.1|986.2|981.2|985|980|50
1628460600000|2021-08-08 22:10:00|985|980|985.8|980.8|985.9|980.9|984.4|979.4|43
1628460900000|2021-08-08 22:15:00|985.7|980.7|983.7|978.7|985.9|980.9|983.7|978.7|42
1628461200000|2021-08-08 22:20:00|983.6|978.6|981.4|976.4|984.1|979.1|981.2|976.2|68
1628461500000|2021-08-08 22:25:00|981.2|976.2|981.7|976.7|982.2|977.2|981.2|976.2|67
1628461800000|2021-08-08 22:30:00|981.8|976.8|982.2|977.2|982.9|977.9|981.7|976.7|59
1628462100000|2021-08-08 22:35:00|982.5|977.5|981.9|976.9|982.6|977.6|981.6|976.6|156
1628462400000|2021-08-08 22:40:00|982|977|982.1|977.1|982.7|977.7|982|977|83
1628462700000|2021-08-08 22:45:00|982|977|979.6|974.6|982.2|977.2|978|973|189
1628463000000|2021-08-08 22:50:00|980|975|968.7|963.7|980.3|975.3|968.6|958.3|382
1628463300000|2021-08-08 22:55:00|968.8|963.8|975.6|970.6|976.6|970.8|967|955.7|352
1628463600000|2021-08-08 23:00:00|975.7|970.7|970.7|959.2|978.2|971.2|970.2|958.7|138
1628463900000|2021-08-08 23:05:00|970.6|959.1|970.6|959.1|972.1|960.7|970.2|958.4|101
1628464200000|2021-08-08 23:10:00|971.2|959.6|972.7|961.2|973.1|961.6|970|958.4|131
1628464500000|2021-08-08 23:15:00|972.8|961.1|971.8|960.4|974.8|966.5|971.3|960.2|108
1628464800000|2021-08-08 23:20:00|973.2|962.8|975.1|962.7|975.1|963.6|973.2|961.5|69
1628465100000|2021-08-08 23:25:00|975|962.6|973.9|961.5|976.8|964.9|971.4|957.8|150
1628465400000|2021-08-08 23:30:00|973.8|961.6|974.7|962.8|975.5|963.9|973.5|961.3|73
1628465700000|2021-08-08 23:35:00|974.9|962.7|968|963|974.9|963|967.1|958.3|141
1628466000000|2021-08-08 23:40:00|967.9|962.9|971.8|966.8|972.6|967.6|967.9|962.9|106
1628466300000|2021-08-08 23:45:00|971.9|966.9|970|965|972.5|967.5|968.9|963.9|46
1628466600000|2021-08-08 23:50:00|970.1|965.1|969.8|964.8|971.5|966.5|969.3|964.3|91
1628466900000|2021-08-08 23:55:00|969.9|964.9|969.5|964.5|971.1|966.1|969.5|964.5|102
1628467200000|2021-08-09 00:00:00|969.3|964.3|968.2|963.2|970.2|965.2|967|962|108
1628467500000|2021-08-09 00:05:00|968.1|963.1|969.9|964.9|971.6|966.6|968|963|166
1628467800000|2021-08-09 00:10:00|970.1|965.1|967.9|962.9|970.9|965.9|967.9|962.9|76
1628468100000|2021-08-09 00:15:00|967.8|962.8|967.4|962.4|967.8|962.8|966.7|961.7|48
1628468400000|2021-08-09 00:20:00|967.3|962.3|968.5|963.5|968.7|963.7|967.2|962.2|35
1628468700000|2021-08-09 00:25:00|968.8|963.8|970.7|965.7|972.4|967.4|968.8|963.8|66
1628469000000|2021-08-09 00:30:00|970.4|965.4|971.2|966.2|971.5|966.5|970|965|65
1628469300000|2021-08-09 00:35:00|971.1|966.1|972.6|967.6|972.8|967.8|971.1|966.1|28
1628469600000|2021-08-09 00:40:00|972.5|967.5|971|966|973|968|971|966|75
1628469900000|2021-08-09 00:45:00|971.1|966.1|971.2|966.2|971.5|966.5|970.8|965.8|68
1628470200000|2021-08-09 00:50:00|971.1|966.1|973.8|968.8|974|969|971|966|47
1628470500000|2021-08-09 00:55:00|973.7|968.7|973.8|968.8|974.6|969.6|973.2|968.2|114
1628470800000|2021-08-09 01:00:00|973.9|968.9|977.8|972.8|978.6|973.6|973.9|968.9|264
1628471100000|2021-08-09 01:05:00|977.7|972.7|975.1|970.1|978|973|975.1|970.1|181
1628471400000|2021-08-09 01:10:00|975.2|970.2|976.2|971.2|976.5|971.5|975.1|970.1|163
1628471700000|2021-08-09 01:15:00|976.1|971.1|976.5|971.5|977|972|975.3|970.3|106
1628472000000|2021-08-09 01:20:00|976.6|971.6|974.8|969.8|976.6|971.6|974.5|969.5|113
1628472300000|2021-08-09 01:25:00|974.7|969.7|973.6|968.6|974.9|969.9|973.4|968.4|112
1628472600000|2021-08-09 01:30:00|973.2|968.2|974.7|969.7|975.2|970.2|972.1|967.1|103
1628472900000|2021-08-09 01:35:00|974.6|969.6|974.9|969.9|975.2|970.2|974.3|969.3|103
1628473200000|2021-08-09 01:40:00|975|970|977|972|977|972|974.8|969.8|129
1628473500000|2021-08-09 01:45:00|977.2|972.2|975.3|970.3|977.2|972.2|975.3|970.3|93
1628473800000|2021-08-09 01:50:00|975.4|970.4|976.3|971.3|976.3|971.3|975.3|970.3|96
1628474100000|2021-08-09 01:55:00|976.2|971.2|974.7|969.7|977|972|974.6|969.6|69
1628474400000|2021-08-09 02:00:00|974.6|969.6|976.8|971.8|976.8|971.8|974.4|969.4|58
1628474700000|2021-08-09 02:05:00|976.9|971.9|978|973|978|973|976.8|971.8|64
1628475000000|2021-08-09 02:10:00|978.1|973.1|977.3|972.3|978.1|973.1|976.9|971.9|58
1628475300000|2021-08-09 02:15:00|977.2|972.2|976.9|971.9|977.5|972.5|976.8|971.8|66
1628475600000|2021-08-09 02:20:00|977|972|977.2|972.2|977.4|972.4|976.9|971.9|25
1628475900000|2021-08-09 02:25:00|977.1|972.1|977.2|972.2|977.2|972.2|976.6|971.6|37
1628476200000|2021-08-09 02:30:00|977.3|972.3|979.3|974.3|979.3|974.3|977.2|972.2|39
1628476500000|2021-08-09 02:35:00|979.2|974.2|979.2|974.2|979.9|974.9|978|973|44
1628476800000|2021-08-09 02:40:00|979.3|974.3|979.6|974.6|979.9|974.9|979.1|974.1|50
1628477100000|2021-08-09 02:45:00|979.2|974.2|979.8|974.8|979.9|974.9|979|974|106
1628477400000|2021-08-09 02:50:00|979.9|974.9|979.1|974.1|979.9|974.9|978.6|973.6|30
1628477700000|2021-08-09 02:55:00|979.2|974.2|979.4|974.4|979.7|974.7|979.1|974.1|22
1628478000000|2021-08-09 03:00:00|979.5|974.5|979.8|974.8|979.9|974.9|979.4|974.4|37
1628478300000|2021-08-09 03:05:00|979.7|974.7|979.4|974.4|980.2|975.2|979.3|974.3|68
1628478600000|2021-08-09 03:10:00|979.5|974.5|979.3|974.3|979.7|974.7|979|974|40
1628478900000|2021-08-09 03:15:00|979.6|974.6|979|974|979.6|974.6|978.5|973.5|49
1628479200000|2021-08-09 03:20:00|978.9|973.9|979.6|974.6|979.6|974.6|978.8|973.8|33
1628479500000|2021-08-09 03:25:00|979.7|974.7|979|974|980.3|975.3|978.5|973.5|58
1628479800000|2021-08-09 03:30:00|978.9|973.9|978.5|973.5|979.5|974.5|977.8|972.8|32
1628480100000|2021-08-09 03:35:00|978.6|973.6|978.3|973.3|978.8|973.8|977.8|972.8|20
1628480400000|2021-08-09 03:40:00|978.2|973.2|978.3|973.3|978.9|973.9|977.8|972.8|39
1628480700000|2021-08-09 03:45:00|978.2|973.2|978.1|973.1|978.4|973.4|978.1|973.1|39
1628481000000|2021-08-09 03:50:00|978.2|973.2|977.6|972.6|978.4|973.4|977.4|972.4|41
1628481300000|2021-08-09 03:55:00|977.5|972.5|975.8|970.8|977.5|972.5|975.7|970.7|32
1628481600000|2021-08-09 04:00:00|976|971|976.8|971.8|976.8|971.8|976|971|10
1628481900000|2021-08-09 04:05:00|976.7|971.7|976.8|971.8|976.8|971.8|976.4|971.4|7
1628482200000|2021-08-09 04:10:00|976.9|971.9|978.3|973.3|978.4|973.4|976.9|971.9|25
1628482500000|2021-08-09 04:15:00|978.6|973.6|978.8|973.8|979.1|974.1|978.4|973.4|34
1628482800000|2021-08-09 04:20:00|979|974|978|973|979.1|974.1|977.9|972.9|35
1628483100000|2021-08-09 04:25:00|978.1|973.1|979|974|979.1|974.1|977.9|972.9|55
1628483400000|2021-08-09 04:30:00|979.2|974.2|979.2|974.2|979.9|974.9|978.5|973.5|73
1628483700000|2021-08-09 04:35:00|979.4|974.4|979.8|974.8|980.2|975.2|979.2|974.2|44
1628484000000|2021-08-09 04:40:00|979.7|974.7|982.4|977.4|982.5|977.5|979.6|974.6|63
1628484300000|2021-08-09 04:45:00|982.3|977.3|981.3|976.3|982.8|977.8|981.3|976.3|26
1628484600000|2021-08-09 04:50:00|981.4|976.4|982.8|977.8|982.8|977.8|981.4|976.4|42
1628484900000|2021-08-09 04:55:00|982.9|977.9|982.3|977.3|982.9|977.9|982.1|977.1|62
1628485200000|2021-08-09 05:00:00|982.4|977.4|980.9|975.9|982.7|977.7|980.9|975.9|81
1628485500000|2021-08-09 05:05:00|981.3|976.3|980.3|975.3|982.1|977.1|980.3|975.3|67
1628485800000|2021-08-09 05:10:00|980.2|975.2|981.2|976.2|982|977|980.2|975.2|63
1628486100000|2021-08-09 05:15:00|981.1|976.1|983.1|978.1|983.2|978.2|981.1|976.1|44
1628486400000|2021-08-09 05:20:00|983.2|978.2|983.6|978.6|984.4|979.4|982.9|977.9|61
1628486700000|2021-08-09 05:25:00|983.8|978.8|984.9|979.9|985.2|980.2|983.8|978.8|63
1628487000000|2021-08-09 05:30:00|984.8|979.8|984.6|979.6|985.2|980.2|984|979|103
1628487300000|2021-08-09 05:35:00|984.2|979.2|985.6|980.6|986.2|981.2|984.2|979.2|85
1628487600000|2021-08-09 05:40:00|985.5|980.5|985|980|986.3|981.3|984.7|979.7|67
1628487900000|2021-08-09 05:45:00|984.9|979.9|985.2|980.2|986.1|981.1|984.1|979.1|80
1628488200000|2021-08-09 05:50:00|985.7|980.7|984.7|979.7|986|981|984.6|979.6|71
1628488500000|2021-08-09 05:55:00|984.8|979.8|983.9|978.9|984.9|979.9|983.1|978.1|67
1628488800000|2021-08-09 06:00:00|983.8|978.8|984.1|979.1|984.1|979.1|982.2|977.2|87
1628489100000|2021-08-09 06:05:00|984|979|984.4|979.4|985.1|980.1|983.7|978.7|109
1628489400000|2021-08-09 06:10:00|984.5|979.5|982.9|977.9|984.6|979.6|982.7|977.7|61
1628489700000|2021-08-09 06:15:00|982.8|977.8|983.1|978.1|983.6|978.6|982.8|977.8|66
1628490000000|2021-08-09 06:20:00|983|978|983.9|978.9|984.8|979.8|982.8|977.8|56
1628490300000|2021-08-09 06:25:00|983.8|978.8|983.5|978.5|983.8|978.8|982.7|977.7|40
1628490600000|2021-08-09 06:30:00|983.4|978.4|986|981|986|981|983.3|978.3|72
1628490900000|2021-08-09 06:35:00|985.8|980.8|985|980|986.4|981.4|984.8|979.8|59
1628491200000|2021-08-09 06:40:00|984.9|979.9|983.4|978.4|985|980|982.9|977.9|50
1628491500000|2021-08-09 06:45:00|983.5|978.5|983.9|978.9|983.9|978.9|982.2|977.2|66
1628491800000|2021-08-09 06:50:00|983.8|978.8|982.5|977.5|984.1|979.1|982.4|977.4|86
1628492100000|2021-08-09 06:55:00|982.4|977.4|981.1|976.1|983.2|978.2|980.8|975.8|117
1628492400000|2021-08-09 07:00:00|981|976|984.1|979.1|986.3|981.3|981|976|183
1628492700000|2021-08-09 07:05:00|984|979|982.1|977.1|984|979|981.3|976.3|137
1628493000000|2021-08-09 07:10:00|981.7|976.7|981|976|982.3|977.3|980.5|975.5|109
1628493300000|2021-08-09 07:15:00|980.8|975.8|980.5|975.5|981|976|979.3|974.3|79
1628493600000|2021-08-09 07:20:00|980.4|975.4|979.2|974.2|980.9|975.9|979.2|974.2|111
1628493900000|2021-08-09 07:25:00|979.3|974.3|978.6|973.6|979.4|974.4|978.1|973.1|158
1628494200000|2021-08-09 07:30:00|978.5|973.5|980.1|975.1|980.2|975.2|977.8|972.8|164
1628494500000|2021-08-09 07:35:00|980|975|980.8|975.8|980.9|975.9|979.4|974.4|108
1628494800000|2021-08-09 07:40:00|980.7|975.7|981.1|976.1|981.6|976.6|979.9|974.9|90
1628495100000|2021-08-09 07:45:00|981|976|979.5|974.5|981.7|976.7|979.3|974.3|138
1628495400000|2021-08-09 07:50:00|979.4|974.4|978.3|973.3|979.9|974.9|978.3|973.3|103
1628495700000|2021-08-09 07:55:00|978.4|973.4|978.8|973.8|979.3|974.3|978.2|973.2|86
1628496000000|2021-08-09 08:00:00|978.6|973.6|976.8|971.8|978.7|973.7|975.2|970.2|114
1628496300000|2021-08-09 08:05:00|976.9|971.9|975|970|976.9|971.9|974.7|969.7|146
1628496600000|2021-08-09 08:10:00|975.2|970.2|976.5|971.5|976.9|971.9|974|969|81
1628496900000|2021-08-09 08:15:00|976.4|971.4|975.7|970.7|976.9|971.9|975|970|136
1628497200000|2021-08-09 08:20:00|975.6|970.6|975.4|970.4|976.4|971.4|975|970|78
1628497500000|2021-08-09 08:25:00|975.3|970.3|975.7|970.7|976.9|971.9|975.1|970.1|103
1628497800000|2021-08-09 08:30:00|975.8|970.8|975.8|970.8|976.2|971.2|973.9|968.9|106
1628498100000|2021-08-09 08:35:00|975.7|970.7|978.2|973.2|978.7|973.7|975.1|970.1|135
1628498400000|2021-08-09 08:40:00|978.3|973.3|979.6|974.6|979.6|974.6|977.8|972.8|80
1628498700000|2021-08-09 08:45:00|979.5|974.5|977.6|972.6|980|975|977.4|972.4|121
1628499000000|2021-08-09 08:50:00|977.7|972.7|976.5|971.5|977.8|972.8|976|971|95
1628499300000|2021-08-09 08:55:00|976.4|971.4|976.1|971.1|976.9|971.9|975.8|970.8|97
1628499600000|2021-08-09 09:00:00|976|971|976.2|971.2|976.2|971.2|974.5|969.5|93
1628499900000|2021-08-09 09:05:00|976.3|971.3|978.1|973.1|978.3|973.3|976.1|971.1|115
1628500200000|2021-08-09 09:10:00|978.3|973.3|977.9|972.9|979.6|974.6|977.5|972.5|123
1628500500000|2021-08-09 09:15:00|978|973|979.1|974.1|979.3|974.3|977.8|972.8|91
1628500800000|2021-08-09 09:20:00|979.2|974.2|978.5|973.5|979.8|974.8|978.3|973.3|97
1628501100000|2021-08-09 09:25:00|978.6|973.6|976.1|971.1|978.8|973.8|976.1|971.1|155
1628501400000|2021-08-09 09:30:00|976.2|971.2|978.6|973.6|979.1|974.1|976|971|163
1628501700000|2021-08-09 09:35:00|978.7|973.7|980.2|975.2|980.4|975.4|978.7|973.7|106
1628502000000|2021-08-09 09:40:00|980.1|975.1|981.1|976.1|981.8|976.8|979.5|974.5|87
1628502300000|2021-08-09 09:45:00|981.2|976.2|980.2|975.2|981.2|976.2|980.1|975.1|127
1628502600000|2021-08-09 09:50:00|980.1|975.1|980.2|975.2|980.8|975.8|979.3|974.3|74
1628502900000|2021-08-09 09:55:00|980.3|975.3|980.6|975.6|981.3|976.3|980.2|975.2|70
1628503200000|2021-08-09 10:00:00|980.8|975.8|979.7|974.7|981.3|976.3|979|974|117
1628503500000|2021-08-09 10:05:00|979.6|974.6|977.6|972.6|979.7|974.7|977.6|972.6|100
1628503800000|2021-08-09 10:10:00|977.5|972.5|978.6|973.6|978.7|973.7|977.5|972.5|112
1628504100000|2021-08-09 10:15:00|978.7|973.7|977.2|972.2|979.2|974.2|976.7|971.7|123
1628504400000|2021-08-09 10:20:00|977.3|972.3|976.4|971.4|977.4|972.4|976.4|971.4|113
1628504700000|2021-08-09 10:25:00|976.3|971.3|974.5|969.5|976.4|971.4|974.5|969.5|68
1628505000000|2021-08-09 10:30:00|974.4|969.4|972.3|967.3|974.7|969.7|972.3|967.3|167
1628505300000|2021-08-09 10:35:00|972.4|967.4|972.8|967.8|973.9|968.9|972.1|967.1|102
1628505600000|2021-08-09 10:40:00|972.7|967.7|973.2|968.2|973.5|968.5|972.6|967.6|57
1628505900000|2021-08-09 10:45:00|973.3|968.3|973.3|968.3|974.9|969.9|973.1|968.1|75
1628506200000|2021-08-09 10:50:00|973|968|973.2|968.2|974.5|969.5|973|968|39
1628506500000|2021-08-09 10:55:00|973.3|968.3|972.5|967.5|973.8|968.8|972.1|967.1|57
1628506800000|2021-08-09 11:00:00|972.7|967.7|974.2|969.2|974.7|969.7|972.3|967.3|142
1628507100000|2021-08-09 11:05:00|974.3|969.3|975.4|970.4|975.8|970.8|974.3|969.3|118
1628507400000|2021-08-09 11:10:00|975.2|970.2|977.2|972.2|977.3|972.3|975.1|970.1|109
1628507700000|2021-08-09 11:15:00|977|972|978|973|978.8|973.8|977|972|88
1628508000000|2021-08-09 11:20:00|977.9|972.9|979|974|979.9|974.9|977.9|972.9|125
1628508300000|2021-08-09 11:25:00|979.1|974.1|980.5|975.5|980.5|975.5|978.9|973.9|139
1628508600000|2021-08-09 11:30:00|980.4|975.4|980.4|975.4|981.2|976.2|979.9|974.9|116
1628508900000|2021-08-09 11:35:00|980.5|975.5|980.5|975.5|981.3|976.3|979.6|974.6|110
1628509200000|2021-08-09 11:40:00|980.4|975.4|981.8|976.8|981.8|976.8|980|975|69
1628509500000|2021-08-09 11:45:00|981.7|976.7|980.3|975.3|981.7|976.7|979.9|974.9|131
1628509800000|2021-08-09 11:50:00|980.4|975.4|978.5|973.5|980.4|975.4|978.5|973.5|79
1628510100000|2021-08-09 11:55:00|978.4|973.4|978.9|973.9|979|974|977.6|972.6|96
1628510400000|2021-08-09 12:00:00|978.8|973.8|974.1|969.1|978.8|973.8|974.1|969.1|119
1628510700000|2021-08-09 12:05:00|974|969|976.1|971.1|976.5|971.5|973.9|968.9|123
1628511000000|2021-08-09 12:10:00|976|971|977.2|972.2|977.8|972.8|974.7|969.7|147
1628511300000|2021-08-09 12:15:00|977.3|972.3|977.3|972.3|978.5|973.5|975.7|970.7|145
1628511600000|2021-08-09 12:20:00|976.8|971.8|978.5|973.5|981.7|976.7|976.7|971.7|244
1628511900000|2021-08-09 12:25:00|978.6|973.6|982.1|977.1|983.3|978.3|978.2|973.2|208
1628512200000|2021-08-09 12:30:00|981.5|976.5|976.8|971.8|982.1|977.1|976.8|971.8|194
1628512500000|2021-08-09 12:35:00|976.7|971.7|974.5|969.5|976.7|971.7|972.7|967.7|213
1628512800000|2021-08-09 12:40:00|974.7|969.7|977|972|977.6|972.6|972.6|967.6|201
1628513100000|2021-08-09 12:45:00|976.8|971.8|975.8|970.8|978|973|975.3|970.3|183
1628513400000|2021-08-09 12:50:00|975.9|970.9|977.9|972.9|978.8|973.8|975.8|970.8|162
1628513700000|2021-08-09 12:55:00|977.8|972.8|977.5|972.5|980.3|975.3|977.5|972.5|172
1628514000000|2021-08-09 13:00:00|977.6|972.6|985.2|980.2|985.6|980.6|977.5|972.5|312
1628514300000|2021-08-09 13:05:00|985.1|980.1|988|983|988.4|983.4|983.4|978.4|314
1628514600000|2021-08-09 13:10:00|987.9|982.9|988.6|983.6|989.7|984.7|985.3|980.3|299
1628514900000|2021-08-09 13:15:00|988.8|983.8|989.9|984.9|990.1|985.1|988.6|983.6|203
1628515200000|2021-08-09 13:20:00|989.8|984.8|991.8|986.8|994|989|989.8|984.8|253
1628515500000|2021-08-09 13:25:00|991.9|986.9|988.6|983.6|991.9|986.9|988.2|983.2|196
1628515800000|2021-08-09 13:30:00|989.1|984.1|984.8|979.8|989.5|984.5|984.8|979.8|345
1628516100000|2021-08-09 13:35:00|984.7|979.7|989.5|984.5|990.2|985.2|983.7|978.7|338
1628516400000|2021-08-09 13:40:00|989.4|984.4|989.4|984.4|989.5|984.5|986.6|981.6|319
1628516700000|2021-08-09 13:45:00|989.5|984.5|991.2|986.2|992.9|987.9|989.5|984.5|299
1628517000000|2021-08-09 13:50:00|991.3|986.3|988.5|983.5|991.9|986.9|988|983|274
1628517300000|2021-08-09 13:55:00|988.6|983.6|986.3|981.3|989.5|984.5|986.1|981.1|283
1628517600000|2021-08-09 14:00:00|986.4|981.4|985.1|980.1|987.9|982.9|983.2|978.2|388
1628517900000|2021-08-09 14:05:00|985.2|980.2|985.7|980.7|987.6|982.6|984.9|979.9|262
1628518200000|2021-08-09 14:10:00|985.6|980.6|986.4|981.4|989|984|985.6|980.6|247
1628518500000|2021-08-09 14:15:00|986.3|981.3|989.5|984.5|990.1|985.1|985.9|980.9|339
1628518800000|2021-08-09 14:20:00|989.6|984.6|990.9|985.9|991.1|986.1|989.5|984.5|267
1628519100000|2021-08-09 14:25:00|990.8|985.8|989.9|984.9|991.8|986.8|989.9|984.9|198
1628519400000|2021-08-09 14:30:00|989.8|984.8|989|984|990|985|988.2|983.2|258
1628519700000|2021-08-09 14:35:00|989.1|984.1|988.6|983.6|989.4|984.4|987|982|135
1628520000000|2021-08-09 14:40:00|988.4|983.4|987.6|982.6|988.7|983.7|986.3|981.3|210
1628520300000|2021-08-09 14:45:00|987.7|982.7|984.6|979.6|987.8|982.8|983.8|978.8|193
1628520600000|2021-08-09 14:50:00|984.7|979.7|983.8|978.8|985.1|980.1|983.7|978.7|169
1628520900000|2021-08-09 14:55:00|983.7|978.7|981|976|984.6|979.6|979.9|974.9|277
1628521200000|2021-08-09 15:00:00|981.1|976.1|982|977|982.3|977.3|980.5|975.5|272
1628521500000|2021-08-09 15:05:00|982.1|977.1|984|979|985.1|980.1|981.3|976.3|226
1628521800000|2021-08-09 15:10:00|983.9|978.9|982.5|977.5|984.4|979.4|982.3|977.3|159
1628522100000|2021-08-09 15:15:00|982.6|977.6|985.2|980.2|985.6|980.6|982.4|977.4|171
1628522400000|2021-08-09 15:20:00|985.1|980.1|985.7|980.7|987.2|982.2|984.7|979.7|193
1628522700000|2021-08-09 15:25:00|985.8|980.8|988.2|983.2|988.5|983.5|985.2|980.2|160
1628523000000|2021-08-09 15:30:00|988.3|983.3|988.1|983.1|989.4|984.4|987.9|982.9|225
1628523300000|2021-08-09 15:35:00|987.8|982.8|986.2|981.2|987.9|982.9|985.4|980.4|113
1628523600000|2021-08-09 15:40:00|986.3|981.3|988.3|983.3|988.3|983.3|984.9|979.9|102
1628523900000|2021-08-09 15:45:00|988.2|983.2|989.4|984.4|989.4|984.4|987.5|982.5|129
1628524200000|2021-08-09 15:50:00|989.5|984.5|988|983|989.6|984.6|987.2|982.2|137
1628524500000|2021-08-09 15:55:00|987.9|982.9|987.9|982.9|988.6|983.6|986.9|981.9|140
1628524800000|2021-08-09 16:00:00|988|983|985.1|980.1|988.4|983.4|985.1|980.1|153
1628525100000|2021-08-09 16:05:00|985.2|980.2|985.5|980.5|986.4|981.4|985.2|980.2|109
1628525400000|2021-08-09 16:10:00|985.6|980.6|983.7|978.7|985.8|980.8|983.7|978.7|150
1628525700000|2021-08-09 16:15:00|983.8|978.8|984.6|979.6|984.8|979.8|983.4|978.4|120
1628526000000|2021-08-09 16:20:00|984.7|979.7|983.4|978.4|984.9|979.9|983.4|978.4|105
1628526300000|2021-08-09 16:25:00|983.5|978.5|984|979|985.2|980.2|982.6|977.6|98
1628526600000|2021-08-09 16:30:00|984.1|979.1|987.2|982.2|987.3|982.3|983.4|978.4|92
1628526900000|2021-08-09 16:35:00|987.3|982.3|988.1|983.1|988.2|983.2|986.6|981.6|92
1628527200000|2021-08-09 16:40:00|988|983|985.6|980.6|988|983|985.5|980.5|161
1628527500000|2021-08-09 16:45:00|985.5|980.5|985.7|980.7|986.4|981.4|985.5|980.5|90
1628527800000|2021-08-09 16:50:00|985.8|980.8|986.7|981.7|986.9|981.9|985.7|980.7|76
1628528100000|2021-08-09 16:55:00|986.8|981.8|987.5|982.5|988.1|983.1|986.7|981.7|91
1628528400000|2021-08-09 17:00:00|987.6|982.6|983.4|978.4|988.2|983.2|981.7|976.7|154
1628528700000|2021-08-09 17:05:00|983.3|978.3|982.3|977.3|983.6|978.6|982.1|977.1|145
1628529000000|2021-08-09 17:10:00|982.4|977.4|982.5|977.5|983.3|978.3|982.2|977.2|99
1628529300000|2021-08-09 17:15:00|982.4|977.4|982.4|977.4|982.6|977.6|982.1|977.1|71
1628529600000|2021-08-09 17:20:00|982.5|977.5|981.9|976.9|982.7|977.7|981.6|976.6|97
1628529900000|2021-08-09 17:25:00|982|977|982.6|977.6|982.6|977.6|981.9|976.9|133
1628530200000|2021-08-09 17:30:00|982.5|977.5|981.9|976.9|982.6|977.6|981.2|976.2|49
1628530500000|2021-08-09 17:35:00|982.2|977.2|982.5|977.5|982.5|977.5|981.3|976.3|50
1628530800000|2021-08-09 17:40:00|982.4|977.4|983.3|978.3|983.4|978.4|982.2|977.2|53
1628531100000|2021-08-09 17:45:00|983.2|978.2|982.8|977.8|983.3|978.3|982.8|977.8|64
1628531400000|2021-08-09 17:50:00|982.9|977.9|983|978|983.5|978.5|982.8|977.8|52
1628531700000|2021-08-09 17:55:00|982.9|977.9|983.5|978.5|983.5|978.5|982.8|977.8|64
1628532000000|2021-08-09 18:00:00|983.4|978.4|984.1|979.1|984.7|979.7|983.4|978.4|56
1628532300000|2021-08-09 18:05:00|984.2|979.2|983.4|978.4|984.3|979.3|983.4|978.4|94
1628532600000|2021-08-09 18:10:00|983.5|978.5|983.6|978.6|983.7|978.7|983|978|69
1628532900000|2021-08-09 18:15:00|983.5|978.5|984|979|984.1|979.1|983.4|978.4|37
1628533200000|2021-08-09 18:20:00|984.1|979.1|983.6|978.6|984.1|979.1|983.4|978.4|52
1628533500000|2021-08-09 18:25:00|983.5|978.5|984.1|979.1|984.2|979.2|983.5|978.5|38
1628533800000|2021-08-09 18:30:00|984.2|979.2|985.3|980.3|986.4|981.4|984.2|979.2|108
1628534100000|2021-08-09 18:35:00|985.4|980.4|984.6|979.6|985.4|980.4|984.5|979.5|189
1628534400000|2021-08-09 18:40:00|984.5|979.5|984|979|984.7|979.7|983.9|978.9|142
1628534700000|2021-08-09 18:45:00|983.9|978.9|984.3|979.3|984.8|979.8|983.6|978.6|46
1628535000000|2021-08-09 18:50:00|984.4|979.4|984.2|979.2|984.5|979.5|984|979|38
1628535300000|2021-08-09 18:55:00|984.3|979.3|984.1|979.1|984.6|979.6|984|979|66
1628535600000|2021-08-09 19:00:00|984.2|979.2|984.2|979.2|985.2|980.2|984.2|979.2|48
1628535900000|2021-08-09 19:05:00|984.3|979.3|985|980|985.4|980.4|984.2|979.2|30
1628536200000|2021-08-09 19:10:00|984.9|979.9|985|980|985.1|980.1|984.9|979.9|4
1628536500000|2021-08-09 19:15:00|985.1|980.1|985.1|980.1|985.3|980.3|985|980|30
1628536800000|2021-08-09 19:20:00|985.2|980.2|985.3|980.3|985.5|980.5|985|980|43
1628537100000|2021-08-09 19:25:00|985.4|980.4|985.6|980.6|985.6|980.6|984.7|979.7|57
1628537400000|2021-08-09 19:30:00|985.7|980.7|986|981|986.1|981.1|985.5|980.5|55
1628537700000|2021-08-09 19:35:00|985.9|980.9|986.2|981.2|986.2|981.2|985.9|980.9|14
1628538000000|2021-08-09 19:40:00|986.3|981.3|986.4|981.4|986.9|981.9|986.1|981.1|36
1628538300000|2021-08-09 19:45:00|986.3|981.3|985.9|980.9|986.5|981.5|985.7|980.7|54
1628538600000|2021-08-09 19:50:00|986|981|986.3|981.3|986.7|981.7|985.9|980.9|75
1628538900000|2021-08-09 19:55:00|986.2|981.2|984.9|979.9|986.2|981.2|984.7|979.7|106
1628539200000|2021-08-09 20:00:00|984.8|979.8|986.3|981.3|986.3|981.3|984.8|979.8|71
1628539500000|2021-08-09 20:05:00|986.4|981.4|986.3|981.3|986.7|981.7|985.7|980.7|33
1628539800000|2021-08-09 20:10:00|986.2|981.2|986.2|981.2|986.3|981.3|986|981|27
1628540100000|2021-08-09 20:15:00|986.1|981.1|986.2|981.2|986.2|981.2|985.5|980.5|32
1628540400000|2021-08-09 20:20:00|986.3|981.3|985.4|980.4|986.3|981.3|985.2|980.2|29
1628540700000|2021-08-09 20:25:00|985.5|980.5|985.1|980.1|985.5|980.5|984.8|979.8|21
1628541000000|2021-08-09 20:30:00|985|980|985.5|980.5|985.5|980.5|985|980|29
1628541300000|2021-08-09 20:35:00|985.4|980.4|985.1|980.1|985.5|980.5|985|980|8
1628541600000|2021-08-09 20:40:00|985.2|980.2|985.3|980.3|985.4|980.4|985.1|980.1|11
1628541900000|2021-08-09 20:45:00|984.8|979.8|984.2|979.2|985.3|980.3|984.1|979.1|35
1628542200000|2021-08-09 20:50:00|984.3|979.3|984.6|979.6|984.7|979.7|984.1|979.1|26
1628542500000|2021-08-09 20:55:00|984.7|979.7|987.2|976.2|988.3|980|984.6|976.1|87
1628546400000|2021-08-09 22:00:00|984.1|979.1|985|980|985.8|980.8|984.1|979.1|17
1628546700000|2021-08-09 22:05:00|985.1|980.1|985|980|985.1|980.1|984.5|979.5|27
1628547000000|2021-08-09 22:10:00|984.9|979.9|985.1|980.1|985.3|980.3|984.8|979.8|27
1628547300000|2021-08-09 22:15:00|985.2|980.2|985|980|985.2|980.2|984.8|979.8|15
1628547600000|2021-08-09 22:20:00|984.9|979.9|984.8|979.8|984.9|979.9|984.8|979.8|8
1628547900000|2021-08-09 22:25:00|984.9|979.9|984.7|979.7|984.9|979.9|984.5|979.5|15
1628548200000|2021-08-09 22:30:00|984.6|979.6|984.2|979.2|984.6|979.6|984.2|979.2|22
1628548500000|2021-08-09 22:35:00|984.1|979.1|985|980|985|980|984|979|15
1628548800000|2021-08-09 22:40:00|985.1|980.1|984.7|979.7|985.1|980.1|984.7|979.7|4
1628549100000|2021-08-09 22:45:00|984.6|979.6|984.1|979.1|984.6|979.6|984|979|15
1628549400000|2021-08-09 22:50:00|984.2|979.2|985|980|985.1|980.1|984.1|979.1|11
1628549700000|2021-08-09 22:55:00|985.1|980.1|984.4|979.4|985.1|980.1|984.4|979.4|12
1628550000000|2021-08-09 23:00:00|984.5|979.5|984.8|979.8|985.2|980.2|984.4|979.4|33
1628550300000|2021-08-09 23:05:00|984.9|979.9|984.5|979.5|985|980|984.5|979.5|11
1628550600000|2021-08-09 23:10:00|984.6|979.6|984.7|979.7|984.8|979.8|984.5|979.5|23
1628550900000|2021-08-09 23:15:00|984.2|979.2|984.4|979.4|984.4|979.4|984|979|3
1628551200000|2021-08-09 23:20:00|984.2|979.2|984.5|979.5|984.6|979.6|984|979|12
1628551500000|2021-08-09 23:25:00|984.4|979.4|985.3|980.3|985.4|980.4|984.2|979.2|45
1628551800000|2021-08-09 23:30:00|985.2|980.2|985.2|980.2|985.3|980.3|984.9|979.9|15
1628552100000|2021-08-09 23:35:00|985.1|980.1|985|980|985.7|980.7|984.4|979.4|130
1628552400000|2021-08-09 23:40:00|985.4|980.4|984.9|979.9|985.4|980.4|984.7|979.7|27
1628552700000|2021-08-09 23:45:00|984.2|979.2|983.2|978.2|984.8|979.8|983.2|978.2|77
1628553000000|2021-08-09 23:50:00|983.1|978.1|982.9|977.9|983.1|978.1|982.2|977.2|49
1628553300000|2021-08-09 23:55:00|982.8|977.8|982.9|977.9|983.1|978.1|982.7|977.7|39
1628553600000|2021-08-10 00:00:00|983|978|982.3|977.3|983.4|978.4|982.3|977.3|46
1628553900000|2021-08-10 00:05:00|982.2|977.2|982.1|977.1|982.2|977.2|981.2|976.2|67
1628554200000|2021-08-10 00:10:00|982.2|977.2|982.5|977.5|983|978|981.9|976.9|80
1628554500000|2021-08-10 00:15:00|982.4|977.4|985.3|980.3|985.3|980.3|982.4|977.4|48
1628554800000|2021-08-10 00:20:00|985.2|980.2|986.3|981.3|986.6|981.6|985.2|980.2|50
1628555100000|2021-08-10 00:25:00|986.4|981.4|987|982|988.1|983.1|986.3|981.3|66
1628555400000|2021-08-10 00:30:00|986.9|981.9|986.3|981.3|987.7|982.7|986.2|981.2|32
1628555700000|2021-08-10 00:35:00|986.4|981.4|985.7|980.7|986.4|981.4|984.2|979.2|27
1628556000000|2021-08-10 00:40:00|985.6|980.6|986.4|981.4|986.4|981.4|985.5|980.5|48
1628556300000|2021-08-10 00:45:00|986.5|981.5|987.6|982.6|987.6|982.6|986.5|981.5|32
1628556600000|2021-08-10 00:50:00|987.3|982.3|987.7|982.7|987.8|982.8|987.3|982.3|45
1628556900000|2021-08-10 00:55:00|988.1|983.1|988.9|983.9|989|984|987.6|982.6|23
1628557200000|2021-08-10 01:00:00|989|984|988.4|983.4|989.8|984.8|988.2|983.2|106
1628557500000|2021-08-10 01:05:00|988.8|983.8|988.3|983.3|989.7|984.7|988.3|983.3|60
1628557800000|2021-08-10 01:10:00|988.4|983.4|989.2|984.2|989.3|984.3|988.4|983.4|43
1628558100000|2021-08-10 01:15:00|989.1|984.1|989.3|984.3|989.3|984.3|988.8|983.8|104
1628558400000|2021-08-10 01:20:00|989.2|984.2|989.6|984.6|989.8|984.8|989.2|984.2|43
1628558700000|2021-08-10 01:25:00|989.7|984.7|989.9|984.9|990|985|989.5|984.5|86
1628559000000|2021-08-10 01:30:00|990|985|988.8|983.8|990.2|985.2|988.7|983.7|86
1628559300000|2021-08-10 01:35:00|988.7|983.7|988.3|983.3|989|984|988.3|983.3|27
1628559600000|2021-08-10 01:40:00|988.1|983.1|988|983|988.3|983.3|987.9|982.9|42
1628559900000|2021-08-10 01:45:00|987.9|982.9|987.2|982.2|987.9|982.9|987.1|982.1|44
1628560200000|2021-08-10 01:50:00|987.1|982.1|986.8|981.8|987.2|982.2|985.9|980.9|52
1628560500000|2021-08-10 01:55:00|986.6|981.6|985.7|980.7|986.6|981.6|985.2|980.2|81
1628560800000|2021-08-10 02:00:00|985.6|980.6|985.3|980.3|986.4|981.4|984.9|979.9|74
1628561100000|2021-08-10 02:05:00|985.1|980.1|985.3|980.3|986.6|981.6|985.1|980.1|31
1628561400000|2021-08-10 02:10:00|985.4|980.4|986.1|981.1|986.9|981.9|985.3|980.3|66
1628561700000|2021-08-10 02:15:00|986|981|986.3|981.3|986.6|981.6|986|981|29
1628562000000|2021-08-10 02:20:00|986.2|981.2|985.3|980.3|986.4|981.4|985.2|980.2|24
1628562300000|2021-08-10 02:25:00|985.4|980.4|986.1|981.1|987|982|985.3|980.3|26
1628562600000|2021-08-10 02:30:00|986|981|986|981|986.8|981.8|985.6|980.6|44
1628562900000|2021-08-10 02:35:00|986.1|981.1|986.6|981.6|986.6|981.6|985.4|980.4|60
1628563200000|2021-08-10 02:40:00|986.4|981.4|986.4|981.4|987|982|985.9|980.9|46
1628563500000|2021-08-10 02:45:00|986.5|981.5|986.6|981.6|986.6|981.6|985.4|980.4|37
1628563800000|2021-08-10 02:50:00|986.5|981.5|988.3|983.3|988.3|983.3|986.3|981.3|34
1628564100000|2021-08-10 02:55:00|988.9|983.9|987.5|982.5|989.1|984.1|987.4|982.4|36
1628564400000|2021-08-10 03:00:00|987.6|982.6|989.3|984.3|989.4|984.4|987.1|982.1|24
1628564700000|2021-08-10 03:05:00|989.4|984.4|989.9|984.9|990|985|989.1|984.1|23
1628565000000|2021-08-10 03:10:00|989.7|984.7|988.8|983.8|989.9|984.9|988.8|983.8|28
1628565300000|2021-08-10 03:15:00|988.9|983.9|990|985|990.3|985.3|988.9|983.9|84
1628565600000|2021-08-10 03:20:00|989.8|984.8|988.4|983.4|990|985|988.4|983.4|30
1628565900000|2021-08-10 03:25:00|988.3|983.3|991|986|991|986|988.3|983.3|37
1628566200000|2021-08-10 03:30:00|990.9|985.9|990.9|985.9|991|986|990.8|985.8|9
1628566500000|2021-08-10 03:35:00|990.8|985.8|989.1|984.1|990.9|985.9|988.9|983.9|45
1628566800000|2021-08-10 03:40:00|989|984|990.4|985.4|990.4|985.4|989|984|13
1628567100000|2021-08-10 03:45:00|990.3|985.3|990.9|985.9|991|986|990.3|985.3|38
1628567400000|2021-08-10 03:50:00|991|986|991.8|986.8|991.8|986.8|991|986|17
1628567700000|2021-08-10 03:55:00|991.7|986.7|991.8|986.8|991.8|986.8|991.6|986.6|25
1628568000000|2021-08-10 04:00:00|991.7|986.7|991.6|986.6|992.1|987.1|991.6|986.6|39
1628568300000|2021-08-10 04:05:00|991.7|986.7|992.8|987.8|992.8|987.8|991.6|986.6|44
1628568600000|2021-08-10 04:10:00|992.4|987.4|991.5|986.5|992.5|987.5|991.2|986.2|39
1628568900000|2021-08-10 04:15:00|991.4|986.4|991.2|986.2|991.4|986.4|991.2|986.2|22
1628569200000|2021-08-10 04:20:00|991.4|986.4|991.7|986.7|991.8|986.8|991.3|986.3|15
1628569500000|2021-08-10 04:25:00|991.8|986.8|992.2|987.2|992.6|987.6|991.6|986.6|33
1628569800000|2021-08-10 04:30:00|992.1|987.1|990.8|985.8|992.1|987.1|990.7|985.7|39
1628570100000|2021-08-10 04:35:00|990.7|985.7|990.9|985.9|991.8|986.8|990.7|985.7|31
1628570400000|2021-08-10 04:40:00|991|986|991.5|986.5|991.5|986.5|990.8|985.8|40
1628570700000|2021-08-10 04:45:00|991.4|986.4|991|986|991.4|986.4|990.8|985.8|38
1628571000000|2021-08-10 04:50:00|991.1|986.1|992.9|987.9|993.4|988.4|991.1|986.1|48
1628571300000|2021-08-10 04:55:00|992.8|987.8|993|988|993.5|988.5|991.9|986.9|36
1628571600000|2021-08-10 05:00:00|992.9|987.9|991.7|986.7|993|988|991.6|986.6|43
1628571900000|2021-08-10 05:05:00|991.6|986.6|991.6|986.6|992|987|991.4|986.4|34
1628572200000|2021-08-10 05:10:00|991.5|986.5|992.9|987.9|993|988|990.8|985.8|32
1628572500000|2021-08-10 05:15:00|992.8|987.8|993.5|988.5|993.8|988.8|992.8|987.8|28
1628572800000|2021-08-10 05:20:00|993.6|988.6|993.5|988.5|995.2|990.2|993.2|988.2|84
1628573100000|2021-08-10 05:25:00|993.9|988.9|994.4|989.4|994.5|989.5|993.9|988.9|24
1628573400000|2021-08-10 05:30:00|994.5|989.5|993.2|988.2|994.9|989.9|993.1|988.1|70
1628573700000|2021-08-10 05:35:00|993.3|988.3|994.3|989.3|994.7|989.7|993.2|988.2|75
1628574000000|2021-08-10 05:40:00|994.4|989.4|995.4|990.4|995.4|990.4|994.2|989.2|77
1628574300000|2021-08-10 05:45:00|995.6|990.6|995.1|990.1|995.9|990.9|994.7|989.7|58
1628574600000|2021-08-10 05:50:00|995|990|995|990|995.2|990.2|994.8|989.8|56
1628574900000|2021-08-10 05:55:00|994.8|989.8|993.8|988.8|994.9|989.9|993.7|988.7|45
1628575200000|2021-08-10 06:00:00|993.7|988.7|993.8|988.8|993.8|988.8|992.8|987.8|59
1628575500000|2021-08-10 06:05:00|993.9|988.9|994.2|989.2|994.5|989.5|993.9|988.9|26
1628575800000|2021-08-10 06:10:00|994.1|989.1|995.9|990.9|996.3|991.3|993.7|988.7|95
1628576100000|2021-08-10 06:15:00|996|991|996.3|991.3|997.6|992.6|995.7|990.7|80
1628576400000|2021-08-10 06:20:00|996.2|991.2|996.9|991.9|997.2|992.2|996.2|991.2|60
1628576700000|2021-08-10 06:25:00|997|992|998|993|998|993|996.8|991.8|79
1628577000000|2021-08-10 06:30:00|997.9|992.9|997.3|992.3|998.4|993.4|997.1|992.1|78
1628577300000|2021-08-10 06:35:00|997.2|992.2|997.3|992.3|997.4|992.4|996.9|991.9|67
1628577600000|2021-08-10 06:40:00|997.4|992.4|998|993|998.1|993.1|997.3|992.3|49
1628577900000|2021-08-10 06:45:00|998.1|993.1|998|993|998.3|993.3|997.7|992.7|84
1628578200000|2021-08-10 06:50:00|998.1|993.1|998.6|993.6|999.1|994.1|997.8|992.8|69
1628578500000|2021-08-10 06:55:00|998.5|993.5|997.2|992.2|998.6|993.6|997|992|89
1628578800000|2021-08-10 07:00:00|997.1|992.1|997|992|997.8|992.8|996.4|991.4|79
1628579100000|2021-08-10 07:05:00|997.1|992.1|998.1|993.1|999.2|994.2|997.1|992.1|79
1628579400000|2021-08-10 07:10:00|998.2|993.2|996.9|991.9|998.8|993.8|996.8|991.8|70
1628579700000|2021-08-10 07:15:00|997|992|995|990|997|992|994.9|989.9|138
1628580000000|2021-08-10 07:20:00|995.1|990.1|994.6|989.6|996.1|991.1|994.4|989.4|104
1628580300000|2021-08-10 07:25:00|994.7|989.7|993.9|988.9|995.8|990.8|993.9|988.9|124
1628580600000|2021-08-10 07:30:00|994.2|989.2|994.6|989.6|995.2|990.2|994|989|61
1628580900000|2021-08-10 07:35:00|994.7|989.7|995|990|995.4|990.4|994.7|989.7|46
1628581200000|2021-08-10 07:40:00|994.9|989.9|997.1|992.1|997.4|992.4|994.9|989.9|48
1628581500000|2021-08-10 07:45:00|997.2|992.2|996.4|991.4|997.2|992.2|996.1|991.1|75
1628581800000|2021-08-10 07:50:00|996.3|991.3|998.4|993.4|998.6|993.6|996.1|991.1|82
1628582100000|2021-08-10 07:55:00|998.5|993.5|997.8|992.8|998.7|993.7|996.7|991.7|52
1628582400000|2021-08-10 08:00:00|997.9|992.9|996.7|991.7|997.9|992.9|996|991|52
1628582700000|2021-08-10 08:05:00|996.4|991.4|996.5|991.5|996.8|991.8|996.3|991.3|71
1628583000000|2021-08-10 08:10:00|996.4|991.4|995.5|990.5|996.7|991.7|995.5|990.5|49
1628583300000|2021-08-10 08:15:00|995.4|990.4|996|991|996.2|991.2|995.2|990.2|39
1628583600000|2021-08-10 08:20:00|995.9|990.9|995.7|990.7|995.9|990.9|995.4|990.4|69
1628583900000|2021-08-10 08:25:00|995.6|990.6|995.5|990.5|995.7|990.7|994.7|989.7|60
1628584200000|2021-08-10 08:30:00|995.4|990.4|994|989|995.5|990.5|993.7|988.7|85
1628584500000|2021-08-10 08:35:00|994.3|989.3|991.8|986.8|994.6|989.6|991.7|986.7|131
1628584800000|2021-08-10 08:40:00|991.9|986.9|992.6|987.6|993|988|991.3|986.3|99
1628585100000|2021-08-10 08:45:00|992.7|987.7|992.1|987.1|993|988|992|987|90
1628585400000|2021-08-10 08:50:00|992.2|987.2|992.2|987.2|992.4|987.4|991.3|986.3|130
1628585700000|2021-08-10 08:55:00|992.1|987.1|991.8|986.8|992.4|987.4|991.4|986.4|72
1628586000000|2021-08-10 09:00:00|991.7|986.7|990.3|985.3|991.8|986.8|989.4|984.4|160
1628586300000|2021-08-10 09:05:00|990.2|985.2|989.1|984.1|990.2|985.2|988.7|983.7|76
1628586600000|2021-08-10 09:10:00|989.2|984.2|989.7|984.7|989.9|984.9|989.1|984.1|68
1628586900000|2021-08-10 09:15:00|989.5|984.5|988.2|983.2|989.6|984.6|987.5|982.5|52
1628587200000|2021-08-10 09:20:00|988.3|983.3|988.1|983.1|988.6|983.6|986.3|981.3|100
1628587500000|2021-08-10 09:25:00|987.8|982.8|987.2|982.2|987.8|982.8|986.9|981.9|73
1628587800000|2021-08-10 09:30:00|987|982|987.4|982.4|987.8|982.8|986.7|981.7|48
1628588100000|2021-08-10 09:35:00|987.5|982.5|988.9|983.9|988.9|983.9|987|982|79
1628588400000|2021-08-10 09:40:00|988.8|983.8|988.4|983.4|988.9|983.9|988.2|983.2|58
1628588700000|2021-08-10 09:45:00|988.3|983.3|987.9|982.9|988.4|983.4|987.5|982.5|97
1628589000000|2021-08-10 09:50:00|988|983|988.2|983.2|988.3|983.3|987.8|982.8|45
1628589300000|2021-08-10 09:55:00|988.3|983.3|988.1|983.1|988.8|983.8|988|983|55
1628589600000|2021-08-10 10:00:00|988|983|988.2|983.2|988.4|983.4|987.6|982.6|56
1628589900000|2021-08-10 10:05:00|988.1|983.1|987.9|982.9|988.4|983.4|987.6|982.6|82
1628590200000|2021-08-10 10:10:00|988|983|987.9|982.9|990|985|987.9|982.9|111
1628590500000|2021-08-10 10:15:00|988.1|983.1|987.8|982.8|988.1|983.1|987.5|982.5|50
1628590800000|2021-08-10 10:20:00|987.7|982.7|987.6|982.6|987.8|982.8|986.8|981.8|99
1628591100000|2021-08-10 10:25:00|987.5|982.5|986.8|981.8|987.7|982.7|986.7|981.7|69
1628591400000|2021-08-10 10:30:00|986.7|981.7|987|982|987.1|982.1|986.3|981.3|71
1628591700000|2021-08-10 10:35:00|987.1|982.1|986.9|981.9|987.6|982.6|986.8|981.8|69
1628592000000|2021-08-10 10:40:00|986.8|981.8|986.9|981.9|986.9|981.9|986.3|981.3|76
1628592300000|2021-08-10 10:45:00|986.8|981.8|988.7|983.7|988.7|983.7|986.8|981.8|72
1628592600000|2021-08-10 10:50:00|988.6|983.6|988.4|983.4|989.2|984.2|988.1|983.1|89
1628592900000|2021-08-10 10:55:00|988.5|983.5|989|984|990|985|988.3|983.3|106
1628593200000|2021-08-10 11:00:00|988.9|983.9|989.7|984.7|989.8|984.8|988.4|983.4|102
1628593500000|2021-08-10 11:05:00|989.8|984.8|991.4|986.4|991.7|986.7|987.6|982.6|116
1628593800000|2021-08-10 11:10:00|991.3|986.3|991.3|986.3|992.4|987.4|991.2|986.2|83
1628594100000|2021-08-10 11:15:00|991.2|986.2|992.9|987.9|993.2|988.2|990.7|985.7|101
1628594400000|2021-08-10 11:20:00|992.8|987.8|993.2|988.2|995|990|992.5|987.5|153
1628594700000|2021-08-10 11:25:00|993.1|988.1|994.6|989.6|995.6|990.6|991.7|986.7|136
1628595000000|2021-08-10 11:30:00|994.8|989.8|992.6|987.6|994.8|989.8|992.5|987.5|71
1628595300000|2021-08-10 11:35:00|992.8|987.8|992.3|987.3|992.8|987.8|991.6|986.6|75
1628595600000|2021-08-10 11:40:00|992.2|987.2|993.6|988.6|993.7|988.7|992.2|987.2|41
1628595900000|2021-08-10 11:45:00|993.7|988.7|995.3|990.3|995.3|990.3|993.7|988.7|52
1628596200000|2021-08-10 11:50:00|995.2|990.2|995.4|990.4|995.5|990.5|994.4|989.4|84
1628596500000|2021-08-10 11:55:00|995.3|990.3|996.3|991.3|996.9|991.9|995.3|990.3|80
1628596800000|2021-08-10 12:00:00|996.4|991.4|994.2|989.2|997|992|993.9|988.9|51
1628597100000|2021-08-10 12:05:00|994.3|989.3|991.8|986.8|995.6|990.6|991.7|986.7|96
1628597400000|2021-08-10 12:10:00|991.6|986.6|992.6|987.6|992.9|987.9|991.2|986.2|70
1628597700000|2021-08-10 12:15:00|992.8|987.8|990.1|985.1|993.1|988.1|990|985|97
1628598000000|2021-08-10 12:20:00|990|985|989.6|984.6|990.3|985.3|987.5|982.5|251
1628598300000|2021-08-10 12:25:00|989.7|984.7|989.8|984.8|990.8|985.8|988.8|983.8|164
1628598600000|2021-08-10 12:30:00|989.5|984.5|988|983|990.5|985.5|987.9|982.9|205
1628598900000|2021-08-10 12:35:00|987.9|982.9|989.3|984.3|990.2|985.2|987.9|982.9|161
1628599200000|2021-08-10 12:40:00|989.2|984.2|988.7|983.7|990|985|988.6|983.6|154
1628599500000|2021-08-10 12:45:00|988.8|983.8|990.9|985.9|991.5|986.5|988.8|983.8|184
1628599800000|2021-08-10 12:50:00|991.1|986.1|991.3|986.3|992|987|990.5|985.5|96
1628600100000|2021-08-10 12:55:00|991.2|986.2|992.5|987.5|993.7|988.7|990.8|985.8|134
1628600400000|2021-08-10 13:00:00|992.6|987.6|991.5|986.5|994.3|989.3|990.4|985.4|268
1628600700000|2021-08-10 13:05:00|991.6|986.6|993|988|994.5|989.5|990.7|985.7|211
1628601000000|2021-08-10 13:10:00|993.1|988.1|993.2|988.2|993.4|988.4|991.7|986.7|137
1628601300000|2021-08-10 13:15:00|993.3|988.3|991.8|986.8|993.5|988.5|991.8|986.8|96
1628601600000|2021-08-10 13:20:00|991.9|986.9|991.7|986.7|992.7|987.7|991.6|986.6|115
1628601900000|2021-08-10 13:25:00|991.8|986.8|989.8|984.8|993.9|988.9|989.6|984.6|238
1628602200000|2021-08-10 13:30:00|989.7|984.7|991.3|986.3|991.5|986.5|988.5|983.5|295
1628602500000|2021-08-10 13:35:00|991.4|986.4|988.1|983.1|992.4|987.4|987.7|982.7|276
1628602800000|2021-08-10 13:40:00|988.2|983.2|990.2|985.2|990.8|985.8|987.2|982.2|281
1628603100000|2021-08-10 13:45:00|990.1|985.1|988.8|983.8|990.1|985.1|986.6|981.6|244
1628603400000|2021-08-10 13:50:00|988.9|983.9|991.8|986.8|993.2|988.2|988.8|983.8|211
1628603700000|2021-08-10 13:55:00|992.3|987.3|993.8|988.8|995.2|990.2|992.1|987.1|221
1628604000000|2021-08-10 14:00:00|993.7|988.7|990.7|985.7|994.1|989.1|990.7|985.7|199
1628604300000|2021-08-10 14:05:00|990.8|985.8|992.8|987.8|992.8|987.8|990|985|191
1628604600000|2021-08-10 14:10:00|993.1|988.1|993.9|988.9|994.1|989.1|992.3|987.3|227
1628604900000|2021-08-10 14:15:00|993.8|988.8|995.4|990.4|996.9|991.9|993.7|988.7|305
1628605200000|2021-08-10 14:20:00|995.5|990.5|998.5|993.5|998.5|993.5|995.5|990.5|282
1628605500000|2021-08-10 14:25:00|998.6|993.6|998.8|993.8|1000.1|995.1|998.2|993.2|240
1628605800000|2021-08-10 14:30:00|999.2|994.2|997|992|999.7|994.7|996.8|991.8|289
1628606100000|2021-08-10 14:35:00|997.2|992.2|997.9|992.9|998.7|993.7|997.2|992.2|187
1628606400000|2021-08-10 14:40:00|997.8|992.8|996.4|991.4|998.3|993.3|995.4|990.4|180
1628606700000|2021-08-10 14:45:00|996.5|991.5|994.9|989.9|996.8|991.8|994.9|989.9|209
1628607000000|2021-08-10 14:50:00|995|990|994.7|989.7|996|991|994.4|989.4|223
1628607300000|2021-08-10 14:55:00|994.6|989.6|998.2|993.2|998.2|993.2|994.6|989.6|188
1628607600000|2021-08-10 15:00:00|998.3|993.3|999.1|994.1|1000.3|995.3|997.7|992.7|188
1628607900000|2021-08-10 15:05:00|999.2|994.2|997.3|992.3|999.5|994.5|997.3|992.3|164
1628608200000|2021-08-10 15:10:00|997.2|992.2|998.4|993.4|999|994|997|992|150
1628608500000|2021-08-10 15:15:00|998.3|993.3|999.6|994.6|999.8|994.8|998.3|993.3|129
1628608800000|2021-08-10 15:20:00|999.7|994.7|1001.1|996.1|1001.1|996.1|999.6|994.6|155
1628609100000|2021-08-10 15:25:00|1001.2|996.2|1000.3|995.3|1001.2|996.2|999.5|994.5|130
1628609400000|2021-08-10 15:30:00|1000.5|995.5|999.9|994.9|1001.9|996.9|999.8|994.8|191
1628609700000|2021-08-10 15:35:00|1000.1|995.1|1000.9|995.9|1000.9|995.9|999.5|994.5|115
1628610000000|2021-08-10 15:40:00|1001|996|1001.6|996.6|1001.9|996.9|1000.8|995.8|114
1628610300000|2021-08-10 15:45:00|1001.7|996.7|1001.7|996.7|1002|997|1001.1|996.1|107
1628610600000|2021-08-10 15:50:00|1001.8|996.8|1004.6|999.6|1005|1000|1001.7|996.7|146
1628610900000|2021-08-10 15:55:00|1004.7|999.7|1003.8|998.8|1005.2|1000.2|1003.7|998.7|101
1628611200000|2021-08-10 16:00:00|1003.9|998.9|1003.2|998.2|1004.2|999.2|1003|998|121
1628611500000|2021-08-10 16:05:00|1003.3|998.3|1003.5|998.5|1003.8|998.8|1001.8|996.8|77
1628611800000|2021-08-10 16:10:00|1003.6|998.6|1004.6|999.6|1004.7|999.7|1002.7|997.7|66
1628612100000|2021-08-10 16:15:00|1004.7|999.7|1006.1|1001.1|1006.3|1001.3|1003.7|998.7|105
1628612400000|2021-08-10 16:20:00|1006|1001|1006.7|1001.7|1006.8|1001.8|1005.4|1000.4|94
1628612700000|2021-08-10 16:25:00|1006.6|1001.6|1006.9|1001.9|1008.9|1003.9|1006.2|1001.2|138
1628613000000|2021-08-10 16:30:00|1006.8|1001.8|1001.8|996.8|1007.2|1002.2|1001.6|996.6|144
1628613300000|2021-08-10 16:35:00|1001.9|996.9|1006.6|1001.6|1006.8|1001.8|1001.8|996.8|180
1628613600000|2021-08-10 16:40:00|1006.7|1001.7|1004.7|999.7|1008.9|1003.9|1004.6|999.6|120
1628613900000|2021-08-10 16:45:00|1004.6|999.6|1004|999|1004.6|999.6|1002.6|997.6|82
1628614200000|2021-08-10 16:50:00|1003.9|998.9|1003.6|998.6|1003.9|998.9|1003.1|998.1|45
1628614500000|2021-08-10 16:55:00|1003.7|998.7|1003.1|998.1|1004|999|1003|998|147
1628614800000|2021-08-10 17:00:00|1003.3|998.3|998.3|993.3|1003.3|998.3|998|993|283
1628615100000|2021-08-10 17:05:00|998.4|993.4|1000.5|995.5|1000.5|995.5|998.3|993.3|92
1628615400000|2021-08-10 17:10:00|1000.4|995.4|1001.1|996.1|1001.2|996.2|999.6|994.6|120
1628615700000|2021-08-10 17:15:00|1000.9|995.9|1001.4|996.4|1001.5|996.5|1000.1|995.1|115
1628616000000|2021-08-10 17:20:00|1001.3|996.3|1002.9|997.9|1003.1|998.1|1001.3|996.3|98
1628616300000|2021-08-10 17:25:00|1003|998|1003.3|998.3|1004.2|999.2|1002.9|997.9|106
1628616600000|2021-08-10 17:30:00|1003.2|998.2|1004.3|999.3|1004.4|999.4|1002.9|997.9|80
1628616900000|2021-08-10 17:35:00|1004.4|999.4|1003.8|998.8|1004.5|999.5|1003.5|998.5|50
1628617200000|2021-08-10 17:40:00|1003.9|998.9|1004.6|999.6|1004.7|999.7|1003.9|998.9|57
1628617500000|2021-08-10 17:45:00|1004.5|999.5|1004.2|999.2|1005|1000|1003.5|998.5|79
1628617800000|2021-08-10 17:50:00|1004.3|999.3|1004.7|999.7|1004.9|999.9|1004.2|999.2|87
1628618100000|2021-08-10 17:55:00|1004.6|999.6|1004.4|999.4|1004.8|999.8|1004.3|999.3|149
1628618400000|2021-08-10 18:00:00|1004.5|999.5|1004.4|999.4|1004.8|999.8|1004.2|999.2|93
1628618700000|2021-08-10 18:05:00|1004.2|999.2|1004.1|999.1|1004.3|999.3|1003.6|998.6|47
1628619000000|2021-08-10 18:10:00|1004|999|1003.2|998.2|1004.1|999.1|1002.7|997.7|61
1628619300000|2021-08-10 18:15:00|1003|998|1003.2|998.2|1003.3|998.3|1002.8|997.8|73
1628619600000|2021-08-10 18:20:00|1003.3|998.3|1003.3|998.3|1003.4|998.4|1003.1|998.1|39
1628619900000|2021-08-10 18:25:00|1003.2|998.2|1003.1|998.1|1003.3|998.3|1002.9|997.9|58
1628620200000|2021-08-10 18:30:00|1003.2|998.2|1002.8|997.8|1003.4|998.4|1002.8|997.8|46
1628620500000|2021-08-10 18:35:00|1002.9|997.9|1002.8|997.8|1003.3|998.3|1002.8|997.8|109
1628620800000|2021-08-10 18:40:00|1003|998|1002.7|997.7|1003.1|998.1|1002.1|997.1|48
1628621100000|2021-08-10 18:45:00|1002.8|997.8|1003.1|998.1|1003.3|998.3|1002.7|997.7|24
1628621400000|2021-08-10 18:50:00|1003.2|998.2|1003.3|998.3|1003.3|998.3|1002.8|997.8|41
1628621700000|2021-08-10 18:55:00|1003.2|998.2|1003.1|998.1|1003.3|998.3|1002.8|997.8|48
1628622000000|2021-08-10 19:00:00|1003|998|1003.2|998.2|1003.2|998.2|1002.8|997.8|59
1628622300000|2021-08-10 19:05:00|1003.1|998.1|1003.1|998.1|1003.2|998.2|1002.8|997.8|43
1628622600000|2021-08-10 19:10:00|1003|998|1002.8|997.8|1003.3|998.3|1002.7|997.7|40
1628622900000|2021-08-10 19:15:00|1002.9|997.9|1003|998|1003.1|998.1|1002.7|997.7|53
1628623200000|2021-08-10 19:20:00|1002.9|997.9|1003|998|1003.2|998.2|1002.7|997.7|28
1628623500000|2021-08-10 19:25:00|1002.9|997.9|1002.7|997.7|1003|998|1002.7|997.7|50
1628623800000|2021-08-10 19:30:00|1002.8|997.8|1002.5|997.5|1002.8|997.8|1002.2|997.2|103
1628624100000|2021-08-10 19:35:00|1002.6|997.6|1001.8|996.8|1002.6|997.6|1001.7|996.7|22
1628624400000|2021-08-10 19:40:00|1001.9|996.9|1001.4|996.4|1002|997|1001.3|996.3|60
1628624700000|2021-08-10 19:45:00|1001.3|996.3|1000.9|995.9|1001.5|996.5|1000.2|995.2|90
1628625000000|2021-08-10 19:50:00|1001|996|1001.4|996.4|1001.5|996.5|1000.9|995.9|85
1628625300000|2021-08-10 19:55:00|1001.5|996.5|1001.2|996.2|1002.7|997.7|1001.2|996.2|96
1628625600000|2021-08-10 20:00:00|1001.1|996.1|1001.6|996.6|1001.7|996.7|1000.8|995.8|61
1628625900000|2021-08-10 20:05:00|1001.7|996.7|1001.9|996.9|1002.2|997.2|1001.6|996.6|34
1628626200000|2021-08-10 20:10:00|1001.8|996.8|1002.4|997.4|1002.4|997.4|1001.7|996.7|22
1628626500000|2021-08-10 20:15:00|1002.5|997.5|1002.3|997.3|1002.5|997.5|1002.2|997.2|24
1628626800000|2021-08-10 20:20:00|1002.4|997.4|1002.5|997.5|1002.9|997.9|1002|997|40
1628627100000|2021-08-10 20:25:00|1002.4|997.4|1002.6|997.6|1002.6|997.6|1002.4|997.4|11
1628627400000|2021-08-10 20:30:00|1002.7|997.7|1002.6|997.6|1002.8|997.8|1002.6|997.6|8
1628627700000|2021-08-10 20:35:00|1002.7|997.7|1002.9|997.9|1002.9|997.9|1002.6|997.6|9
1628628000000|2021-08-10 20:40:00|1002.7|997.7|1002.7|997.7|1002.8|997.8|1002.7|997.7|3
1628628300000|2021-08-10 20:45:00|1002.6|997.6|1001.9|996.9|1003|998|1001.8|996.8|38
1628628600000|2021-08-10 20:50:00|1002|997|1001.8|996.8|1002.1|997.1|1001.6|996.6|33
1628628900000|2021-08-10 20:55:00|1001.9|996.9|1002.3|997.3|1002.7|997.7|1001.7|996.7|44
1628632800000|2021-08-10 22:00:00|1002.8|997.8|1002.8|997.8|1003.4|998.4|1002.8|997.8|11
1628633100000|2021-08-10 22:05:00|1002.9|997.9|1002.7|997.7|1002.9|997.9|1002.7|997.7|3
1628633400000|2021-08-10 22:10:00|1002.6|997.6|1002.6|997.6|1002.6|997.6|1002.2|997.2|12
1628633700000|2021-08-10 22:15:00|1002.5|997.5|1002.7|997.7|1002.8|997.8|1002.5|997.5|9
1628634000000|2021-08-10 22:20:00|1002.9|997.9|1003.4|998.4|1003.5|998.5|1002.8|997.8|23
1628634300000|2021-08-10 22:25:00|1003.5|998.5|1004.6|999.6|1004.6|999.6|1003.5|998.5|20
1628634600000|2021-08-10 22:30:00|1004.5|999.5|1004.4|999.4|1004.9|999.9|1004.4|999.4|18
1628634900000|2021-08-10 22:35:00|1004.3|999.3|1004.1|999.1|1004.4|999.4|1004.1|999.1|32
1628635200000|2021-08-10 22:40:00|1004|999|1003.8|998.8|1004.1|999.1|1003.8|998.8|21
1628635500000|2021-08-10 22:45:00|1003.9|998.9|1003.5|998.5|1003.9|998.9|1003.5|998.5|14
1628635800000|2021-08-10 22:50:00|1003.4|998.4|1003.7|998.7|1003.7|998.7|1003.2|998.2|14
1628636100000|2021-08-10 22:55:00|1003.8|998.8|1003.8|998.8|1003.8|998.8|1003.6|998.6|23
1628636400000|2021-08-10 23:00:00|1003.9|998.9|1003.9|998.9|1004.3|999.3|1003.7|998.7|15
1628636700000|2021-08-10 23:05:00|1004.1|999.1|1004|999|1004.1|999.1|1003.8|998.8|16
1628637000000|2021-08-10 23:10:00|1004.1|999.1|1003.9|998.9|1004.3|999.3|1003.9|998.9|23
1628637300000|2021-08-10 23:15:00|1004.1|999.1|1004.3|999.3|1004.5|999.5|1004.1|999.1|17
1628637600000|2021-08-10 23:20:00|1004.4|999.4|1004.1|999.1|1004.4|999.4|1004.1|999.1|9
1628637900000|2021-08-10 23:25:00|1004|999|1004.5|999.5|1004.6|999.6|1004|999|14
1628638200000|2021-08-10 23:30:00|1004.4|999.4|1004.6|999.6|1004.7|999.7|1004.3|999.3|21
1628638500000|2021-08-10 23:35:00|1004.7|999.7|1004.2|999.2|1004.7|999.7|1004.2|999.2|24
1628638800000|2021-08-10 23:40:00|1003.8|998.8|1003.7|998.7|1003.9|998.9|1003.6|998.6|14
1628639100000|2021-08-10 23:45:00|1003.8|998.8|1004.6|999.6|1004.6|999.6|1003.7|998.7|47
1628639400000|2021-08-10 23:50:00|1004.3|999.3|1005.1|1000.1|1005.2|1000.2|1004.3|999.3|41
1628639700000|2021-08-10 23:55:00|1005.2|1000.2|1005|1000|1005.3|1000.3|1005|1000|41
1628640000000|2021-08-11 00:00:00|1005.1|1000.1|1005.3|1000.3|1006.2|1001.2|1005|1000|95
1628640300000|2021-08-11 00:05:00|1005.2|1000.2|1005.9|1000.9|1006.1|1001.1|1005|1000|121
1628640600000|2021-08-11 00:10:00|1006|1001|1006.3|1001.3|1006.8|1001.8|1005.8|1000.8|34
1628640900000|2021-08-11 00:15:00|1006.4|1001.4|1007.6|1002.6|1007.8|1002.8|1005.4|1000.4|67
1628641200000|2021-08-11 00:20:00|1007.7|1002.7|1007.9|1002.9|1008|1003|1007.7|1002.7|19
1628641500000|2021-08-11 00:25:00|1008.2|1003.2|1010.3|1005.3|1010.6|1005.6|1008|1003|21
1628641800000|2021-08-11 00:30:00|1010.4|1005.4|1009.3|1004.3|1010.4|1005.4|1009.3|1004.3|35
1628642100000|2021-08-11 00:35:00|1009.2|1004.2|1008.3|1003.3|1009.5|1004.5|1008.2|1003.2|23
1628642400000|2021-08-11 00:40:00|1008.5|1003.5|1008.7|1003.7|1008.9|1003.9|1008|1003|39
1628642700000|2021-08-11 00:45:00|1008.8|1003.8|1008.3|1003.3|1008.8|1003.8|1008.3|1003.3|52
1628643000000|2021-08-11 00:50:00|1008.2|1003.2|1008.3|1003.3|1008.5|1003.5|1008.1|1003.1|50
1628643300000|2021-08-11 00:55:00|1008.2|1003.2|1008.7|1003.7|1008.9|1003.9|1008.2|1003.2|49
1628643600000|2021-08-11 01:00:00|1008.5|1003.5|1007.3|1002.3|1008.9|1003.9|1007.1|1002.1|142
1628643900000|2021-08-11 01:05:00|1006.9|1001.9|1006.7|1001.7|1006.9|1001.9|1006.4|1001.4|92
1628644200000|2021-08-11 01:10:00|1006.8|1001.8|1008.1|1003.1|1008.1|1003.1|1006.7|1001.7|82
1628644500000|2021-08-11 01:15:00|1008|1003|1009.2|1004.2|1009.3|1004.3|1007.9|1002.9|131
1628644800000|2021-08-11 01:20:00|1009.1|1004.1|1009.4|1004.4|1009.7|1004.7|1008.8|1003.8|63
1628645100000|2021-08-11 01:25:00|1009.5|1004.5|1010.7|1005.7|1010.7|1005.7|1009.4|1004.4|55
1628645400000|2021-08-11 01:30:00|1010.6|1005.6|1010.1|1005.1|1010.7|1005.7|1009.8|1004.8|131
1628645700000|2021-08-11 01:35:00|1010.2|1005.2|1010.7|1005.7|1011.1|1006.1|1009.8|1004.8|61
1628646000000|2021-08-11 01:40:00|1010.6|1005.6|1010.3|1005.3|1011|1006|1010.1|1005.1|71
1628646300000|2021-08-11 01:45:00|1010.2|1005.2|1009.6|1004.6|1010.4|1005.4|1009.5|1004.5|100
1628646600000|2021-08-11 01:50:00|1009.5|1004.5|1010.3|1005.3|1010.3|1005.3|1009|1004|83
1628646900000|2021-08-11 01:55:00|1010.2|1005.2|1010.7|1005.7|1010.7|1005.7|1009.8|1004.8|90
1628647200000|2021-08-11 02:00:00|1010.6|1005.6|1010.1|1005.1|1010.7|1005.7|1010|1005|54
1628647500000|2021-08-11 02:05:00|1010.2|1005.2|1009.7|1004.7|1010.8|1005.8|1009.1|1004.1|59
1628647800000|2021-08-11 02:10:00|1009.6|1004.6|1010.2|1005.2|1010.5|1005.5|1009.4|1004.4|47
1628648100000|2021-08-11 02:15:00|1010.1|1005.1|1010.2|1005.2|1010.4|1005.4|1010|1005|28
1628648400000|2021-08-11 02:20:00|1010.3|1005.3|1011.3|1006.3|1011.3|1006.3|1010|1005|76
1628648700000|2021-08-11 02:25:00|1011.2|1006.2|1010.9|1005.9|1011.3|1006.3|1010.8|1005.8|58
1628649000000|2021-08-11 02:30:00|1011|1006|1010.8|1005.8|1011|1006|1010.7|1005.7|67
1628649300000|2021-08-11 02:35:00|1010.7|1005.7|1010.7|1005.7|1010.8|1005.8|1010.6|1005.6|51
1628649600000|2021-08-11 02:40:00|1010.8|1005.8|1010.9|1005.9|1011|1006|1010.6|1005.6|46
1628649900000|2021-08-11 02:45:00|1010.7|1005.7|1010.6|1005.6|1010.8|1005.8|1009.7|1004.7|30
1628650200000|2021-08-11 02:50:00|1010.7|1005.7|1010.9|1005.9|1011.2|1006.2|1010.6|1005.6|90
1628650500000|2021-08-11 02:55:00|1011|1006|1010.7|1005.7|1011.4|1006.4|1010.7|1005.7|71
1628650800000|2021-08-11 03:00:00|1010.9|1005.9|1010.7|1005.7|1011|1006|1010.6|1005.6|43
1628651100000|2021-08-11 03:05:00|1010.6|1005.6|1010.4|1005.4|1011|1006|1010.4|1005.4|61
1628651400000|2021-08-11 03:10:00|1010.3|1005.3|1011.2|1006.2|1011.2|1006.2|1010.3|1005.3|41
1628651700000|2021-08-11 03:15:00|1010.8|1005.8|1010.4|1005.4|1010.8|1005.8|1010.3|1005.3|33
1628652000000|2021-08-11 03:20:00|1010.3|1005.3|1009.8|1004.8|1010.3|1005.3|1009.6|1004.6|30
1628652300000|2021-08-11 03:25:00|1009.6|1004.6|1009.5|1004.5|1009.7|1004.7|1009.3|1004.3|63
1628652600000|2021-08-11 03:30:00|1009.4|1004.4|1009.6|1004.6|1009.7|1004.7|1009.3|1004.3|37
1628652900000|2021-08-11 03:35:00|1009.5|1004.5|1010.1|1005.1|1010.2|1005.2|1009.5|1004.5|31
1628653200000|2021-08-11 03:40:00|1010.2|1005.2|1010.1|1005.1|1011|1006|1010|1005|33
1628653500000|2021-08-11 03:45:00|1010|1005|1010.8|1005.8|1010.8|1005.8|1009.9|1004.9|23
1628653800000|2021-08-11 03:50:00|1010.9|1005.9|1010.3|1005.3|1010.9|1005.9|1010.3|1005.3|26
1628654100000|2021-08-11 03:55:00|1010.2|1005.2|1010.2|1005.2|1010.5|1005.5|1010|1005|30
1628654400000|2021-08-11 04:00:00|1010|1005|1009.6|1004.6|1010|1005|1009.5|1004.5|7
1628654700000|2021-08-11 04:05:00|1009.4|1004.4|1009.3|1004.3|1009.5|1004.5|1009|1004|12
1628655000000|2021-08-11 04:10:00|1009.2|1004.2|1009.6|1004.6|1009.6|1004.6|1009.2|1004.2|14
1628655300000|2021-08-11 04:15:00|1009.7|1004.7|1010.3|1005.3|1010.3|1005.3|1009.6|1004.6|19
1628655600000|2021-08-11 04:20:00|1010.2|1005.2|1009.7|1004.7|1010.3|1005.3|1009.7|1004.7|19
1628655900000|2021-08-11 04:25:00|1009.8|1004.8|1009.8|1004.8|1010.3|1005.3|1009.6|1004.6|30
1628656200000|2021-08-11 04:30:00|1009.7|1004.7|1009.5|1004.5|1009.7|1004.7|1009.4|1004.4|4
1628656500000|2021-08-11 04:35:00|1009.4|1004.4|1009.4|1004.4|1009.4|1004.4|1009.4|1004.4|1
1628656800000|2021-08-11 04:40:00|1009.5|1004.5|1009.5|1004.5|1009.6|1004.6|1009.4|1004.4|6
1628657100000|2021-08-11 04:45:00|1009.4|1004.4|1009.1|1004.1|1009.4|1004.4|1008.9|1003.9|27
1628657400000|2021-08-11 04:50:00|1009.2|1004.2|1008.6|1003.6|1009.2|1004.2|1008.5|1003.5|42
1628657700000|2021-08-11 04:55:00|1008.5|1003.5|1008.5|1003.5|1008.6|1003.6|1008.4|1003.4|7
1628658000000|2021-08-11 05:00:00|1008.4|1003.4|1008.5|1003.5|1008.5|1003.5|1007.9|1002.9|30
1628658300000|2021-08-11 05:05:00|1008.7|1003.7|1008.5|1003.5|1008.9|1003.9|1008.3|1003.3|39
1628658600000|2021-08-11 05:10:00|1008.6|1003.6|1009|1004|1009|1004|1008.3|1003.3|30
1628658900000|2021-08-11 05:15:00|1008.9|1003.9|1008.5|1003.5|1009.3|1004.3|1008.4|1003.4|38
1628659200000|2021-08-11 05:20:00|1008.4|1003.4|1008.9|1003.9|1008.9|1003.9|1008.3|1003.3|16
1628659500000|2021-08-11 05:25:00|1009.1|1004.1|1010|1005|1010|1005|1009|1004|29
1628659800000|2021-08-11 05:30:00|1009.9|1004.9|1009.6|1004.6|1010.6|1005.6|1009.5|1004.5|72
1628660100000|2021-08-11 05:35:00|1009.7|1004.7|1008.7|1003.7|1009.7|1004.7|1008.4|1003.4|44
1628660400000|2021-08-11 05:40:00|1008.6|1003.6|1009.2|1004.2|1009.3|1004.3|1008.4|1003.4|44
1628660700000|2021-08-11 05:45:00|1009.1|1004.1|1009.5|1004.5|1009.6|1004.6|1009.1|1004.1|45
1628661000000|2021-08-11 05:50:00|1009.4|1004.4|1010.2|1005.2|1010.8|1005.8|1009.4|1004.4|83
1628661300000|2021-08-11 05:55:00|1010.1|1005.1|1010.3|1005.3|1010.5|1005.5|1010|1005|61
1628661600000|2021-08-11 06:00:00|1010.2|1005.2|1009.2|1004.2|1011.2|1006.2|1009.1|1004.1|79
1628661900000|2021-08-11 06:05:00|1009.3|1004.3|1008.2|1003.2|1009.7|1004.7|1008.2|1003.2|50
1628662200000|2021-08-11 06:10:00|1008.1|1003.1|1007.9|1002.9|1008.3|1003.3|1007.7|1002.7|77
1628662500000|2021-08-11 06:15:00|1007.8|1002.8|1007.8|1002.8|1008.3|1003.3|1007.4|1002.4|74
1628662800000|2021-08-11 06:20:00|1007.7|1002.7|1008.7|1003.7|1009|1004|1007.4|1002.4|78
1628663100000|2021-08-11 06:25:00|1008.8|1003.8|1008.5|1003.5|1008.9|1003.9|1008.5|1003.5|47
1628663400000|2021-08-11 06:30:00|1008.4|1003.4|1007.8|1002.8|1008.6|1003.6|1007.3|1002.3|77
1628663700000|2021-08-11 06:35:00|1007.7|1002.7|1007.8|1002.8|1007.9|1002.9|1007.5|1002.5|61
1628664000000|2021-08-11 06:40:00|1007.7|1002.7|1007|1002|1007.9|1002.9|1007|1002|69
1628664300000|2021-08-11 06:45:00|1006.9|1001.9|1008.3|1003.3|1008.3|1003.3|1006.8|1001.8|46
1628664600000|2021-08-11 06:50:00|1008.2|1003.2|1008.3|1003.3|1008.6|1003.6|1008.1|1003.1|49
1628664900000|2021-08-11 06:55:00|1008.4|1003.4|1008|1003|1008.4|1003.4|1007.9|1002.9|54
1628665200000|2021-08-11 07:00:00|1007.7|1002.7|1008.2|1003.2|1008.3|1003.3|1007.2|1002.2|114
1628665500000|2021-08-11 07:05:00|1008.1|1003.1|1007.4|1002.4|1008.5|1003.5|1007.3|1002.3|82
1628665800000|2021-08-11 07:10:00|1007.5|1002.5|1007|1002|1008|1003|1006.4|1001.4|96
1628666100000|2021-08-11 07:15:00|1007.1|1002.1|1006.5|1001.5|1007.1|1002.1|1006.1|1001.1|105
1628666400000|2021-08-11 07:20:00|1006.4|1001.4|1004.7|999.7|1007.1|1002.1|1004.7|999.7|96
1628666700000|2021-08-11 07:25:00|1004.6|999.6|1006.7|1001.7|1006.7|1001.7|1004.2|999.2|150
1628667000000|2021-08-11 07:30:00|1006.6|1001.6|1005.8|1000.8|1007.6|1002.6|1004.8|999.8|110
1628667300000|2021-08-11 07:35:00|1005.7|1000.7|1004.9|999.9|1006|1001|1004.8|999.8|85
1628667600000|2021-08-11 07:40:00|1004.8|999.8|1006.2|1001.2|1006.4|1001.4|1004.5|999.5|54
1628667900000|2021-08-11 07:45:00|1006|1001|1004.8|999.8|1006.3|1001.3|1004.6|999.6|74
1628668200000|2021-08-11 07:50:00|1005.2|1000.2|1004.5|999.5|1005.5|1000.5|1004.1|999.1|100
1628668500000|2021-08-11 07:55:00|1004.4|999.4|1004.8|999.8|1004.9|999.9|1004.1|999.1|61
1628668800000|2021-08-11 08:00:00|1004.7|999.7|1005|1000|1005|1000|1004.3|999.3|104
1628669100000|2021-08-11 08:05:00|1004.9|999.9|1005.4|1000.4|1005.5|1000.5|1004.5|999.5|81
1628669400000|2021-08-11 08:10:00|1005.5|1000.5|1004.7|999.7|1005.5|1000.5|1004.7|999.7|63
1628669700000|2021-08-11 08:15:00|1004.9|999.9|1005.2|1000.2|1006.1|1001.1|1004.8|999.8|98
1628670000000|2021-08-11 08:20:00|1005.1|1000.1|1006|1001|1006.4|1001.4|1005.1|1000.1|68
1628670300000|2021-08-11 08:25:00|1005.9|1000.9|1007|1002|1007.2|1002.2|1005.8|1000.8|56
1628670600000|2021-08-11 08:30:00|1006.9|1001.9|1007|1002|1007.3|1002.3|1006|1001|65
1628670900000|2021-08-11 08:35:00|1007.1|1002.1|1007|1002|1007.2|1002.2|1006.6|1001.6|91
1628671200000|2021-08-11 08:40:00|1006.9|1001.9|1007|1002|1007.4|1002.4|1006.4|1001.4|77
1628671500000|2021-08-11 08:45:00|1007.1|1002.1|1006.8|1001.8|1007.3|1002.3|1006.3|1001.3|78
1628671800000|2021-08-11 08:50:00|1006.9|1001.9|1007.3|1002.3|1007.6|1002.6|1006.4|1001.4|67
1628672100000|2021-08-11 08:55:00|1007.2|1002.2|1008.3|1003.3|1008.7|1003.7|1007.1|1002.1|68
1628672400000|2021-08-11 09:00:00|1008.4|1003.4|1008.4|1003.4|1009.2|1004.2|1008.2|1003.2|78
1628672700000|2021-08-11 09:05:00|1008.5|1003.5|1009.4|1004.4|1009.8|1004.8|1008.3|1003.3|30
1628673000000|2021-08-11 09:10:00|1009.3|1004.3|1010.6|1005.6|1010.6|1005.6|1009.2|1004.2|55
1628673300000|2021-08-11 09:15:00|1010.7|1005.7|1009.6|1004.6|1010.8|1005.8|1009.4|1004.4|80
1628673600000|2021-08-11 09:20:00|1009.5|1004.5|1009.8|1004.8|1010|1005|1009.3|1004.3|71
1628673900000|2021-08-11 09:25:00|1009.7|1004.7|1009|1004|1009.8|1004.8|1009|1004|45
1628674200000|2021-08-11 09:30:00|1008.8|1003.8|1009.1|1004.1|1009.2|1004.2|1008.5|1003.5|44
1628674500000|2021-08-11 09:35:00|1009.2|1004.2|1009.1|1004.1|1009.3|1004.3|1009|1004|22
1628674800000|2021-08-11 09:40:00|1009.2|1004.2|1009|1004|1009.3|1004.3|1008.8|1003.8|52
1628675100000|2021-08-11 09:45:00|1009.1|1004.1|1008.7|1003.7|1009.2|1004.2|1008.6|1003.6|32
1628675400000|2021-08-11 09:50:00|1008.6|1003.6|1008.5|1003.5|1008.9|1003.9|1008.3|1003.3|45
1628675700000|2021-08-11 09:55:00|1008.6|1003.6|1008.7|1003.7|1008.7|1003.7|1008.3|1003.3|29
1628676000000|2021-08-11 10:00:00|1008.6|1003.6|1008.2|1003.2|1008.9|1003.9|1008.2|1003.2|61
1628676300000|2021-08-11 10:05:00|1008.3|1003.3|1008.8|1003.8|1008.8|1003.8|1008.2|1003.2|57
1628676600000|2021-08-11 10:10:00|1008.7|1003.7|1008.5|1003.5|1009|1004|1008|1003|38
1628676900000|2021-08-11 10:15:00|1008.4|1003.4|1009|1004|1009.3|1004.3|1008|1003|106
1628677200000|2021-08-11 10:20:00|1009.1|1004.1|1010|1005|1010.5|1005.5|1008.9|1003.9|58
1628677500000|2021-08-11 10:25:00|1010.1|1005.1|1009.6|1004.6|1010.3|1005.3|1009.1|1004.1|76
1628677800000|2021-08-11 10:30:00|1009.4|1004.4|1010.3|1005.3|1010.3|1005.3|1009.2|1004.2|53
1628678100000|2021-08-11 10:35:00|1010.5|1005.5|1012.8|1007.8|1013.3|1008.3|1010.5|1005.5|104
1628678400000|2021-08-11 10:40:00|1012.7|1007.7|1014|1009|1014.2|1009.2|1012.1|1007.1|56
1628678700000|2021-08-11 10:45:00|1014.1|1009.1|1014|1009|1014.2|1009.2|1013.3|1008.3|69
1628679000000|2021-08-11 10:50:00|1013.9|1008.9|1014.9|1009.9|1015.4|1010.4|1013.7|1008.7|67
1628679300000|2021-08-11 10:55:00|1015|1010|1016|1011|1017.9|1012.9|1014.7|1009.7|71
1628679600000|2021-08-11 11:00:00|1015.2|1010.2|1014.5|1009.5|1015.7|1010.7|1014.5|1009.5|78
1628679900000|2021-08-11 11:05:00|1014.4|1009.4|1014.4|1009.4|1014.7|1009.7|1013.2|1008.2|32
1628680200000|2021-08-11 11:10:00|1014.5|1009.5|1014.2|1009.2|1015|1010|1013.7|1008.7|45
1628680500000|2021-08-11 11:15:00|1014.7|1009.7|1014.8|1009.8|1015.4|1010.4|1014.4|1009.4|58
1628680800000|2021-08-11 11:20:00|1014.7|1009.7|1015.5|1010.5|1015.7|1010.7|1014.7|1009.7|48
1628681100000|2021-08-11 11:25:00|1015.6|1010.6|1015.4|1010.4|1015.6|1010.6|1015.2|1010.2|75
1628681400000|2021-08-11 11:30:00|1015.5|1010.5|1015.1|1010.1|1015.6|1010.6|1014.7|1009.7|48
1628681700000|2021-08-11 11:35:00|1015|1010|1015.2|1010.2|1015.9|1010.9|1014.9|1009.9|50
1628682000000|2021-08-11 11:40:00|1015.3|1010.3|1014.2|1009.2|1015.3|1010.3|1014.2|1009.2|18
1628682300000|2021-08-11 11:45:00|1014|1009|1014.4|1009.4|1014.7|1009.7|1013.9|1008.9|55
1628682600000|2021-08-11 11:50:00|1014.3|1009.3|1014.2|1009.2|1014.6|1009.6|1014|1009|38
1628682900000|2021-08-11 11:55:00|1014.1|1009.1|1014.4|1009.4|1014.9|1009.9|1013.9|1008.9|40
1628683200000|2021-08-11 12:00:00|1014.5|1009.5|1018.5|1013.5|1018.8|1013.8|1014.5|1009.5|103
1628683500000|2021-08-11 12:05:00|1018.4|1013.4|1015.8|1010.8|1019.1|1014.1|1015.8|1010.8|126
1628683800000|2021-08-11 12:10:00|1015.9|1010.9|1017.1|1012.1|1017.1|1012.1|1015.1|1010.1|89
1628684100000|2021-08-11 12:15:00|1017.3|1012.3|1016.7|1011.7|1017.7|1012.7|1016.2|1011.2|105
1628684400000|2021-08-11 12:20:00|1016.9|1011.9|1016.2|1011.2|1017|1012|1014.3|1009.3|202
1628684700000|2021-08-11 12:25:00|1016.3|1011.3|1018.8|1008.6|1019.9|1012.9|1014.7|1008.5|144
1628685000000|2021-08-11 12:30:00|1018.9|1008.7|1018.8|1013.8|1026.3|1015.9|1017.6|1008.1|656
1628685300000|2021-08-11 12:35:00|1018.7|1013.7|1022.5|1017.5|1023.2|1018.2|1018.7|1013.7|444
1628685600000|2021-08-11 12:40:00|1022.3|1017.3|1021.6|1016.6|1024.5|1019.5|1021.6|1016.6|352
1628685900000|2021-08-11 12:45:00|1021.5|1016.5|1021.2|1016.2|1022.8|1017.8|1021|1016|256
1628686200000|2021-08-11 12:50:00|1021.3|1016.3|1015.1|1010.1|1021.7|1016.7|1015.1|1010.1|279
1628686500000|2021-08-11 12:55:00|1015.3|1010.3|1016.5|1011.5|1018.1|1013.1|1014.8|1009.8|270
1628686800000|2021-08-11 13:00:00|1016.6|1011.6|1013.6|1008.6|1016.9|1011.9|1012.9|1007.9|347
1628687100000|2021-08-11 13:05:00|1013.5|1008.5|1010.9|1005.9|1014|1009|1010.4|1005.4|404
1628687400000|2021-08-11 13:10:00|1010.8|1005.8|1013.4|1008.4|1013.8|1008.8|1009|1004|260
1628687700000|2021-08-11 13:15:00|1013.5|1008.5|1013.9|1008.9|1014.1|1009.1|1012.2|1007.2|224
1628688000000|2021-08-11 13:20:00|1014|1009|1014.1|1009.1|1014.3|1009.3|1013.1|1008.1|152
1628688300000|2021-08-11 13:25:00|1014.2|1009.2|1013.2|1008.2|1016.7|1011.7|1013.1|1008.1|208
1628688600000|2021-08-11 13:30:00|1013.3|1008.3|1014.7|1009.7|1017.4|1012.4|1013.3|1008.3|406
1628688900000|2021-08-11 13:35:00|1014.4|1009.4|1014.8|1009.8|1015.8|1010.8|1013.6|1008.6|282
1628689200000|2021-08-11 13:40:00|1014.9|1009.9|1011.2|1006.2|1015.3|1010.3|1010.9|1005.9|300
1628689500000|2021-08-11 13:45:00|1011.1|1006.1|1009.6|1004.6|1012.2|1007.2|1009.5|1004.5|273
1628689800000|2021-08-11 13:50:00|1009.5|1004.5|1011.5|1006.5|1011.8|1006.8|1009.5|1004.5|283
1628690100000|2021-08-11 13:55:00|1011.7|1006.7|1011|1006|1012.3|1007.3|1010.2|1005.2|225
1628690400000|2021-08-11 14:00:00|1011.1|1006.1|1013.2|1008.2|1014|1009|1011.1|1006.1|154
1628690700000|2021-08-11 14:05:00|1013.3|1008.3|1013.7|1008.7|1013.8|1008.8|1012.7|1007.7|153
1628691000000|2021-08-11 14:10:00|1013.6|1008.6|1013.9|1008.9|1014.8|1009.8|1013.2|1008.2|134
1628691300000|2021-08-11 14:15:00|1014|1009|1014|1009|1015.3|1010.3|1013.8|1008.8|159
1628691600000|2021-08-11 14:20:00|1013.9|1008.9|1012.9|1007.9|1014.5|1009.5|1011.4|1006.4|202
1628691900000|2021-08-11 14:25:00|1012.6|1007.6|1012.5|1007.5|1013.7|1008.7|1011.8|1006.8|169
1628692200000|2021-08-11 14:30:00|1012.4|1007.4|1014.7|1009.7|1015|1010|1012|1007|155
1628692500000|2021-08-11 14:35:00|1014.6|1009.6|1014.4|1009.4|1015.4|1010.4|1013.5|1008.5|134
1628692800000|2021-08-11 14:40:00|1014.5|1009.5|1017.4|1012.4|1018.2|1013.2|1014.5|1009.5|148
1628693100000|2021-08-11 14:45:00|1017.6|1012.6|1019.6|1014.6|1019.6|1014.6|1017.1|1012.1|112
1628693400000|2021-08-11 14:50:00|1019.7|1014.7|1020.8|1015.8|1022.3|1017.3|1019.6|1014.6|192
1628693700000|2021-08-11 14:55:00|1021|1016|1020.8|1015.8|1021.7|1016.7|1019.2|1014.2|114
1628694000000|2021-08-11 15:00:00|1020.9|1015.9|1021|1016|1021.7|1016.7|1020.3|1015.3|132
1628694300000|2021-08-11 15:05:00|1021.1|1016.1|1021|1016|1021.6|1016.6|1019.7|1014.7|106
1628694600000|2021-08-11 15:10:00|1021.1|1016.1|1022.7|1017.7|1022.9|1017.9|1020.9|1015.9|130
1628694900000|2021-08-11 15:15:00|1022.8|1017.8|1020.3|1015.3|1022.8|1017.8|1019.7|1014.7|138
1628695200000|2021-08-11 15:20:00|1020.2|1015.2|1021.3|1016.3|1021.5|1016.5|1019|1014|114
1628695500000|2021-08-11 15:25:00|1021.4|1016.4|1022.3|1017.3|1022.5|1017.5|1021|1016|137
1628695800000|2021-08-11 15:30:00|1022.4|1017.4|1022|1017|1022.4|1017.4|1021.1|1016.1|98
1628696100000|2021-08-11 15:35:00|1022.1|1017.1|1022.8|1017.8|1023.2|1018.2|1021.9|1016.9|90
1628696400000|2021-08-11 15:40:00|1022.7|1017.7|1024.5|1019.5|1024.8|1019.8|1022|1017|106
1628696700000|2021-08-11 15:45:00|1024.6|1019.6|1025.3|1020.3|1025.8|1020.8|1024|1019|95
1628697000000|2021-08-11 15:50:00|1025.4|1020.4|1026|1021|1026.5|1021.5|1025|1020|122
1628697300000|2021-08-11 15:55:00|1025.9|1020.9|1027|1022|1027.7|1022.7|1025.3|1020.3|112
1628697600000|2021-08-11 16:00:00|1026.9|1021.9|1026.2|1021.2|1027.7|1022.7|1026.2|1021.2|145
1628697900000|2021-08-11 16:05:00|1026.3|1021.3|1025.6|1020.6|1026.7|1021.7|1024.8|1019.8|132
1628698200000|2021-08-11 16:10:00|1025.7|1020.7|1026|1021|1026.3|1021.3|1024.6|1019.6|105
1628698500000|2021-08-11 16:15:00|1025.9|1020.9|1026.8|1021.8|1026.8|1021.8|1025.5|1020.5|71
1628698800000|2021-08-11 16:20:00|1026.9|1021.9|1027.3|1022.3|1027.7|1022.7|1026.5|1021.5|109
1628699100000|2021-08-11 16:25:00|1027.4|1022.4|1027.6|1022.6|1027.9|1022.9|1026.9|1021.9|107
1628699400000|2021-08-11 16:30:00|1027.8|1022.8|1027.4|1022.4|1028.3|1023.3|1027.1|1022.1|97
1628699700000|2021-08-11 16:35:00|1027.5|1022.5|1027.1|1022.1|1027.6|1022.6|1026.7|1021.7|55
1628700000000|2021-08-11 16:40:00|1027.2|1022.2|1027.8|1022.8|1027.8|1022.8|1027|1022|138
1628700300000|2021-08-11 16:45:00|1027.7|1022.7|1028|1023|1028.7|1023.7|1027.7|1022.7|50
1628700600000|2021-08-11 16:50:00|1027.9|1022.9|1027.3|1022.3|1028|1023|1026.9|1021.9|37
1628700900000|2021-08-11 16:55:00|1027.2|1022.2|1026.8|1021.8|1027.7|1022.7|1026.3|1021.3|109
1628701200000|2021-08-11 17:00:00|1026.6|1021.6|1025.6|1020.6|1028.7|1023.7|1025.2|1020.2|243
1628701500000|2021-08-11 17:05:00|1025.5|1020.5|1025.9|1020.9|1026.2|1021.2|1025.3|1020.3|214
1628701800000|2021-08-11 17:10:00|1026.1|1021.1|1025.8|1020.8|1026.3|1021.3|1025.2|1020.2|194
1628702100000|2021-08-11 17:15:00|1025.9|1020.9|1024.8|1019.8|1025.9|1020.9|1024.6|1019.6|141
1628702400000|2021-08-11 17:20:00|1024.9|1019.9|1026.1|1021.1|1026.2|1021.2|1024.9|1019.9|95
1628702700000|2021-08-11 17:25:00|1026.2|1021.2|1026.6|1021.6|1026.8|1021.8|1026.2|1021.2|105
1628703000000|2021-08-11 17:30:00|1026.7|1021.7|1026.5|1021.5|1026.9|1021.9|1026.4|1021.4|117
1628703300000|2021-08-11 17:35:00|1026.6|1021.6|1026.1|1021.1|1026.6|1021.6|1025.6|1020.6|113
1628703600000|2021-08-11 17:40:00|1026.2|1021.2|1025.6|1020.6|1026.4|1021.4|1025.2|1020.2|115
1628703900000|2021-08-11 17:45:00|1025.5|1020.5|1026.3|1021.3|1026.4|1021.4|1025.5|1020.5|110
1628704200000|2021-08-11 17:50:00|1026.2|1021.2|1026.4|1021.4|1026.5|1021.5|1025.9|1020.9|100
1628704500000|2021-08-11 17:55:00|1026.3|1021.3|1026.1|1021.1|1026.4|1021.4|1025.6|1020.6|73
1628704800000|2021-08-11 18:00:00|1026.2|1021.2|1026.2|1021.2|1026.4|1021.4|1026|1021|107
1628705100000|2021-08-11 18:05:00|1026.3|1021.3|1026.8|1021.8|1026.8|1021.8|1026.2|1021.2|52
1628705400000|2021-08-11 18:10:00|1026.7|1021.7|1026.6|1021.6|1026.9|1021.9|1026.6|1021.6|46
1628705700000|2021-08-11 18:15:00|1026.7|1021.7|1026.3|1021.3|1026.8|1021.8|1026.3|1021.3|52
1628706000000|2021-08-11 18:20:00|1026.4|1021.4|1026.4|1021.4|1026.6|1021.6|1026.3|1021.3|63
1628706300000|2021-08-11 18:25:00|1026.3|1021.3|1026.8|1021.8|1026.8|1021.8|1026.3|1021.3|109
1628706600000|2021-08-11 18:30:00|1027.1|1022.1|1027.4|1022.4|1027.8|1022.8|1027.1|1022.1|81
1628706900000|2021-08-11 18:35:00|1027.5|1022.5|1027.6|1022.6|1027.7|1022.7|1027.3|1022.3|61
1628707200000|2021-08-11 18:40:00|1027.5|1022.5|1027.6|1022.6|1027.9|1022.9|1027.3|1022.3|48
1628707500000|2021-08-11 18:45:00|1027.5|1022.5|1026.9|1021.9|1027.6|1022.6|1026.7|1021.7|103
1628707800000|2021-08-11 18:50:00|1026.8|1021.8|1026.7|1021.7|1026.9|1021.9|1026.2|1021.2|127
1628708100000|2021-08-11 18:55:00|1026.8|1021.8|1026.7|1021.7|1027.1|1022.1|1026.3|1021.3|88
1628708400000|2021-08-11 19:00:00|1026.8|1021.8|1026.3|1021.3|1026.9|1021.9|1026.3|1021.3|79
1628708700000|2021-08-11 19:05:00|1026.2|1021.2|1025.8|1020.8|1026.2|1021.2|1025.7|1020.7|48
1628709000000|2021-08-11 19:10:00|1025.9|1020.9|1026.3|1021.3|1026.6|1021.6|1025.8|1020.8|45
1628709300000|2021-08-11 19:15:00|1026.2|1021.2|1025.8|1020.8|1026.2|1021.2|1025.6|1020.6|20
1628709600000|2021-08-11 19:20:00|1025.7|1020.7|1025.6|1020.6|1025.8|1020.8|1025.5|1020.5|96
1628709900000|2021-08-11 19:25:00|1025.7|1020.7|1026.3|1021.3|1026.4|1021.4|1025.3|1020.3|52
1628710200000|2021-08-11 19:30:00|1026.2|1021.2|1026.2|1021.2|1026.4|1021.4|1026|1021|163
1628710500000|2021-08-11 19:35:00|1026.3|1021.3|1026.1|1021.1|1026.3|1021.3|1026|1021|68
1628710800000|2021-08-11 19:40:00|1026.2|1021.2|1026.7|1021.7|1026.7|1021.7|1026.1|1021.1|34
1628711100000|2021-08-11 19:45:00|1026.5|1021.5|1026.4|1021.4|1026.7|1021.7|1026.3|1021.3|77
1628711400000|2021-08-11 19:50:00|1026.5|1021.5|1026.1|1021.1|1026.7|1021.7|1026|1021|33
1628711700000|2021-08-11 19:55:00|1026|1021|1026.9|1021.9|1027|1022|1026|1021|89
1628712000000|2021-08-11 20:00:00|1026.8|1021.8|1026.9|1021.9|1026.9|1021.9|1026.4|1021.4|64
1628712300000|2021-08-11 20:05:00|1027|1022|1026.7|1021.7|1027|1022|1026.5|1021.5|23
1628712600000|2021-08-11 20:10:00|1026.6|1021.6|1026|1021|1026.7|1021.7|1025.9|1020.9|41
1628712900000|2021-08-11 20:15:00|1025.9|1020.9|1026.2|1021.2|1026.2|1021.2|1025.9|1020.9|6
1628713200000|2021-08-11 20:20:00|1026.1|1021.1|1026|1021|1026.2|1021.2|1025.8|1020.8|19
1628713500000|2021-08-11 20:25:00|1026.1|1021.1|1026|1021|1026.1|1021.1|1026|1021|12
1628713800000|2021-08-11 20:30:00|1026.1|1021.1|1026|1021|1026.2|1021.2|1025.9|1020.9|36
1628714100000|2021-08-11 20:35:00|1026.1|1021.1|1026.5|1021.5|1026.5|1021.5|1025.9|1020.9|28
1628714400000|2021-08-11 20:40:00|1026.4|1021.4|1026.5|1021.5|1026.7|1021.7|1026.3|1021.3|22
1628714700000|2021-08-11 20:45:00|1026.3|1021.3|1025.4|1020.4|1026.4|1021.4|1025.4|1020.4|51
1628715000000|2021-08-11 20:50:00|1025.5|1020.5|1024.7|1019.7|1025.8|1020.8|1024.7|1019.7|55
1628715300000|2021-08-11 20:55:00|1024.8|1019.8|1025|1020|1025.5|1020.5|1024.7|1019.7|50
1628719200000|2021-08-11 22:00:00|1025.6|1020.6|1026.1|1021.1|1026.4|1021.4|1025.6|1020.6|18
1628719500000|2021-08-11 22:05:00|1026.2|1021.2|1026.4|1021.4|1026.4|1021.4|1026.1|1021.1|21
1628719800000|2021-08-11 22:10:00|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.1|1021.1|9
1628720100000|2021-08-11 22:15:00|1026.3|1021.3|1026.5|1021.5|1026.6|1021.6|1026.2|1021.2|19
1628720400000|2021-08-11 22:20:00|1026.4|1021.4|1026.9|1021.9|1027.1|1022.1|1026.4|1021.4|13
1628720700000|2021-08-11 22:25:00|1026.8|1021.8|1026.8|1021.8|1027|1022|1026.8|1021.8|29
1628721000000|2021-08-11 22:30:00|1026.9|1021.9|1026.6|1021.6|1026.9|1021.9|1026.5|1021.5|19
1628721300000|2021-08-11 22:35:00|1026.9|1021.9|1026.9|1021.9|1027.2|1022.2|1026.7|1021.7|8
1628721600000|2021-08-11 22:40:00|1027|1022|1027.3|1022.3|1027.6|1022.6|1027|1022|26
1628721900000|2021-08-11 22:45:00|1027.4|1022.4|1026.9|1021.9|1027.7|1022.7|1026.9|1021.9|8
1628722200000|2021-08-11 22:50:00|1026.8|1021.8|1026.8|1021.8|1027|1022|1026.8|1021.8|18
1628722500000|2021-08-11 22:55:00|1026.9|1021.9|1026.8|1021.8|1026.9|1021.9|1026.8|1021.8|14
1628722800000|2021-08-11 23:00:00|1026.6|1021.6|1026.5|1021.5|1027.1|1022.1|1026.5|1021.5|29
1628723100000|2021-08-11 23:05:00|1026.4|1021.4|1026.4|1021.4|1026.5|1021.5|1026.4|1021.4|9
1628723400000|2021-08-11 23:10:00|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1
1628723700000|2021-08-11 23:15:00|1026.4|1021.4|1026.1|1021.1|1026.5|1021.5|1026|1021|34
1628724000000|2021-08-11 23:20:00|1026|1021|1025.4|1020.4|1026.1|1021.1|1025.4|1020.4|6
1628724300000|2021-08-11 23:25:00|1025.5|1020.5|1025.5|1020.5|1025.6|1020.6|1025.4|1020.4|7
1628724600000|2021-08-11 23:30:00|1026|1021|1025.8|1020.8|1026.2|1021.2|1025.7|1020.7|13
1628724900000|2021-08-11 23:35:00|1025.9|1020.9|1026.4|1021.4|1026.6|1021.6|1025.8|1020.8|16
1628725200000|2021-08-11 23:40:00|1026.5|1021.5|1027|1022|1027.3|1022.3|1026.5|1021.5|24
1628725500000|2021-08-11 23:45:00|1027.1|1022.1|1027.3|1022.3|1027.3|1022.3|1026.7|1021.7|24
1628725800000|2021-08-11 23:50:00|1027.2|1022.2|1025.6|1020.6|1027.2|1022.2|1025.5|1020.5|27
1628726100000|2021-08-11 23:55:00|1025.7|1020.7|1026.2|1021.2|1026.2|1021.2|1025.7|1020.7|16
1628726400000|2021-08-12 00:00:00|1026.3|1021.3|1025.9|1020.9|1026.4|1021.4|1025.1|1020.1|55
1628726700000|2021-08-12 00:05:00|1026.1|1021.1|1026.7|1021.7|1027.4|1022.4|1026|1021|46
1628727000000|2021-08-12 00:10:00|1026.8|1021.8|1026.5|1021.5|1026.8|1021.8|1025.9|1020.9|39
1628727300000|2021-08-12 00:15:00|1026.4|1021.4|1026.3|1021.3|1026.5|1021.5|1026.2|1021.2|59
1628727600000|2021-08-12 00:20:00|1026.2|1021.2|1026.3|1021.3|1026.4|1021.4|1026.1|1021.1|59
1628727900000|2021-08-12 00:25:00|1026.2|1021.2|1025.8|1020.8|1026.4|1021.4|1025.8|1020.8|45
1628728200000|2021-08-12 00:30:00|1025.7|1020.7|1025.8|1020.8|1025.9|1020.9|1025.7|1020.7|52
1628728500000|2021-08-12 00:35:00|1025.7|1020.7|1025.1|1020.1|1025.8|1020.8|1025.1|1020.1|24
1628728800000|2021-08-12 00:40:00|1025.2|1020.2|1024.9|1019.9|1025.2|1020.2|1024.9|1019.9|43
1628729100000|2021-08-12 00:45:00|1025|1020|1023.9|1018.9|1025|1020|1023.8|1018.8|28
1628729400000|2021-08-12 00:50:00|1024|1019|1024.7|1019.7|1024.7|1019.7|1023.9|1018.9|22
1628729700000|2021-08-12 00:55:00|1024.8|1019.8|1023.5|1018.5|1024.8|1019.8|1023.5|1018.5|40
1628730000000|2021-08-12 01:00:00|1023.6|1018.6|1022.6|1017.6|1024.2|1019.2|1022.4|1017.4|153
1628730300000|2021-08-12 01:05:00|1022.5|1017.5|1021.9|1016.9|1022.8|1017.8|1021.8|1016.8|166
1628730600000|2021-08-12 01:10:00|1021.8|1016.8|1021.1|1016.1|1022.1|1017.1|1021.1|1016.1|78
1628730900000|2021-08-12 01:15:00|1021|1016|1021.8|1016.8|1021.8|1016.8|1021|1016|71
1628731200000|2021-08-12 01:20:00|1021.9|1016.9|1021.4|1016.4|1022.1|1017.1|1021.4|1016.4|77
1628731500000|2021-08-12 01:25:00|1021.5|1016.5|1021.5|1016.5|1021.9|1016.9|1021.5|1016.5|29
1628731800000|2021-08-12 01:30:00|1021.6|1016.6|1022.1|1017.1|1022.1|1017.1|1021.5|1016.5|54
1628732100000|2021-08-12 01:35:00|1022.3|1017.3|1022|1017|1022.3|1017.3|1022|1017|8
1628732400000|2021-08-12 01:40:00|1021.9|1016.9|1021.7|1016.7|1022|1017|1021.7|1016.7|17
1628732700000|2021-08-12 01:45:00|1021.6|1016.6|1019.4|1014.4|1021.8|1016.8|1019.3|1014.3|41
1628733000000|2021-08-12 01:50:00|1019.3|1014.3|1019.5|1014.5|1021.3|1016.3|1019.3|1014.3|71
1628733300000|2021-08-12 01:55:00|1019.4|1014.4|1019.9|1014.9|1020|1015|1019.3|1014.3|70
1628733600000|2021-08-12 02:00:00|1020.1|1015.1|1020.2|1015.2|1020.6|1015.6|1020|1015|46
1628733900000|2021-08-12 02:05:00|1020.1|1015.1|1018.8|1013.8|1020.1|1015.1|1018.6|1013.6|34
1628734200000|2021-08-12 02:10:00|1018.7|1013.7|1017.5|1012.5|1018.8|1013.8|1017.5|1012.5|62
1628734500000|2021-08-12 02:15:00|1017.3|1012.3|1017.5|1012.5|1017.7|1012.7|1016.9|1011.9|54
1628734800000|2021-08-12 02:20:00|1017.4|1012.4|1018.2|1013.2|1019|1014|1017.4|1012.4|81
1628735100000|2021-08-12 02:25:00|1018.3|1013.3|1018.7|1013.7|1018.9|1013.9|1018.2|1013.2|35
1628735400000|2021-08-12 02:30:00|1018.9|1013.9|1021.1|1016.1|1021.1|1016.1|1018.7|1013.7|66
1628735700000|2021-08-12 02:35:00|1021.2|1016.2|1021.7|1016.7|1022.6|1017.6|1021|1016|48
1628736000000|2021-08-12 02:40:00|1021.8|1016.8|1020.3|1015.3|1021.8|1016.8|1020.1|1015.1|29
1628736300000|2021-08-12 02:45:00|1020.4|1015.4|1020.6|1015.6|1020.6|1015.6|1019.7|1014.7|39
1628736600000|2021-08-12 02:50:00|1020.5|1015.5|1020.4|1015.4|1021|1016|1020.1|1015.1|57
1628736900000|2021-08-12 02:55:00|1020.5|1015.5|1018.6|1013.6|1020.5|1015.5|1018.5|1013.5|74
1628737200000|2021-08-12 03:00:00|1018.5|1013.5|1019.8|1014.8|1019.9|1014.9|1018.4|1013.4|59
1628737500000|2021-08-12 03:05:00|1019.9|1014.9|1020.7|1015.7|1020.8|1015.8|1019.8|1014.8|44
1628737800000|2021-08-12 03:10:00|1020.8|1015.8|1020.7|1015.7|1021.6|1016.6|1020.7|1015.7|68
1628738100000|2021-08-12 03:15:00|1020.6|1015.6|1020.9|1015.9|1021.3|1016.3|1020.6|1015.6|48
1628738400000|2021-08-12 03:20:00|1020.8|1015.8|1020.3|1015.3|1021|1016|1020.2|1015.2|48
1628738700000|2021-08-12 03:25:00|1020.4|1015.4|1020.7|1015.7|1021|1016|1020.4|1015.4|43
1628739000000|2021-08-12 03:30:00|1020.8|1015.8|1021.1|1016.1|1021.3|1016.3|1020.7|1015.7|28
1628739300000|2021-08-12 03:35:00|1021.4|1016.4|1022.1|1017.1|1022.5|1017.5|1021.4|1016.4|36
1628739600000|2021-08-12 03:40:00|1022.2|1017.2|1022|1017|1022.3|1017.3|1021.9|1016.9|19
1628739900000|2021-08-12 03:45:00|1022.1|1017.1|1022|1017|1022.2|1017.2|1021.9|1016.9|36
1628740200000|2021-08-12 03:50:00|1021.9|1016.9|1021.8|1016.8|1022.3|1017.3|1021.8|1016.8|46
1628740500000|2021-08-12 03:55:00|1021.9|1016.9|1022|1017|1022.3|1017.3|1021.8|1016.8|63
1628740800000|2021-08-12 04:00:00|1022.1|1017.1|1021.4|1016.4|1022.1|1017.1|1021.2|1016.2|49
1628741100000|2021-08-12 04:05:00|1021.5|1016.5|1021.8|1016.8|1021.9|1016.9|1021.2|1016.2|31
1628741400000|2021-08-12 04:10:00|1021.7|1016.7|1022.4|1017.4|1022.5|1017.5|1021.6|1016.6|28
1628741700000|2021-08-12 04:15:00|1022.6|1017.6|1023|1018|1023.5|1018.5|1022.6|1017.6|36
1628742000000|2021-08-12 04:20:00|1023.1|1018.1|1023.2|1018.2|1023.7|1018.7|1023|1018|16
1628742300000|2021-08-12 04:25:00|1023.3|1018.3|1022.8|1017.8|1023.3|1018.3|1022.6|1017.6|27
1628742600000|2021-08-12 04:30:00|1022.9|1017.9|1022.2|1017.2|1023|1018|1022.1|1017.1|30
1628742900000|2021-08-12 04:35:00|1022.1|1017.1|1022.5|1017.5|1022.5|1017.5|1021.8|1016.8|13
1628743200000|2021-08-12 04:40:00|1022.3|1017.3|1022.7|1017.7|1022.7|1017.7|1022.2|1017.2|22
1628743500000|2021-08-12 04:45:00|1022.8|1017.8|1022.8|1017.8|1022.9|1017.9|1022.6|1017.6|36
1628743800000|2021-08-12 04:50:00|1022.7|1017.7|1022.1|1017.1|1022.7|1017.7|1022|1017|24
1628744100000|2021-08-12 04:55:00|1022|1017|1020.7|1015.7|1022|1017|1020.6|1015.6|66
1628744400000|2021-08-12 05:00:00|1020.8|1015.8|1021.4|1016.4|1021.4|1016.4|1020.6|1015.6|50
1628744700000|2021-08-12 05:05:00|1021.5|1016.5|1021.1|1016.1|1021.5|1016.5|1020.9|1015.9|35
1628745000000|2021-08-12 05:10:00|1020.9|1015.9|1021.2|1016.2|1021.2|1016.2|1020.8|1015.8|18
1628745300000|2021-08-12 05:15:00|1021.1|1016.1|1021.1|1016.1|1021.3|1016.3|1020.9|1015.9|35
1628745600000|2021-08-12 05:20:00|1021|1016|1020.8|1015.8|1021.5|1016.5|1020.8|1015.8|46
1628745900000|2021-08-12 05:25:00|1021|1016|1021.3|1016.3|1021.5|1016.5|1020.8|1015.8|49
1628746200000|2021-08-12 05:30:00|1021|1016|1022.1|1017.1|1022.6|1017.6|1021|1016|58
1628746500000|2021-08-12 05:35:00|1022|1017|1021|1016|1022|1017|1021|1016|19
1628746800000|2021-08-12 05:40:00|1020.9|1015.9|1019.1|1014.1|1021.3|1016.3|1019.1|1014.1|60
1628747100000|2021-08-12 05:45:00|1019.2|1014.2|1019.1|1014.1|1019.6|1014.6|1018.8|1013.8|89
1628747400000|2021-08-12 05:50:00|1019.3|1014.3|1019.1|1014.1|1019.5|1014.5|1019.1|1014.1|67
1628747700000|2021-08-12 05:55:00|1019|1014|1018|1013|1019.2|1014.2|1018|1013|58
1628748000000|2021-08-12 06:00:00|1017.8|1012.8|1018.2|1013.2|1019.2|1014.2|1017.6|1012.6|77
1628748300000|2021-08-12 06:05:00|1018|1013|1017.5|1012.5|1018|1013|1016.9|1011.9|73
1628748600000|2021-08-12 06:10:00|1017.6|1012.6|1018.2|1013.2|1018.5|1013.5|1017.4|1012.4|51
1628748900000|2021-08-12 06:15:00|1018.3|1013.3|1018.7|1013.7|1018.8|1013.8|1018.2|1013.2|89
1628749200000|2021-08-12 06:20:00|1018.9|1013.9|1019.7|1014.7|1019.7|1014.7|1018.9|1013.9|46
1628749500000|2021-08-12 06:25:00|1019.8|1014.8|1021|1016|1021.3|1016.3|1019.7|1014.7|54
1628749800000|2021-08-12 06:30:00|1020.8|1015.8|1021.2|1016.2|1021.8|1016.8|1020.8|1015.8|46
1628750100000|2021-08-12 06:35:00|1021.1|1016.1|1018.9|1013.9|1021.3|1016.3|1018.8|1013.8|54
1628750400000|2021-08-12 06:40:00|1019|1014|1019.3|1014.3|1019.5|1014.5|1019|1014|14
1628750700000|2021-08-12 06:45:00|1019.2|1014.2|1019.8|1014.8|1019.8|1014.8|1018.9|1013.9|34
1628751000000|2021-08-12 06:50:00|1019.7|1014.7|1017.6|1012.6|1019.7|1014.7|1017.1|1012.1|41
1628751300000|2021-08-12 06:55:00|1017.5|1012.5|1017.5|1012.5|1017.6|1012.6|1017.3|1012.3|17
1628751600000|2021-08-12 07:00:00|1017.3|1012.3|1017.7|1012.7|1017.9|1012.9|1016.1|1011.1|104
1628751900000|2021-08-12 07:05:00|1017.8|1012.8|1019|1014|1019|1014|1017.7|1012.7|101
1628752200000|2021-08-12 07:10:00|1019.1|1014.1|1019.1|1014.1|1019.4|1014.4|1018.8|1013.8|76
1628752500000|2021-08-12 07:15:00|1019.3|1014.3|1019.3|1014.3|1019.9|1014.9|1018.4|1013.4|62
1628752800000|2021-08-12 07:20:00|1019.4|1014.4|1020.3|1015.3|1020.6|1015.6|1019.3|1014.3|65
1628753100000|2021-08-12 07:25:00|1020.4|1015.4|1018.8|1013.8|1020.4|1015.4|1018.8|1013.8|63
1628753400000|2021-08-12 07:30:00|1018.9|1013.9|1020.8|1015.8|1021|1016|1018.8|1013.8|67
1628753700000|2021-08-12 07:35:00|1020.7|1015.7|1021.1|1016.1|1021.1|1016.1|1020.7|1015.7|45
1628754000000|2021-08-12 07:40:00|1021|1016|1021.6|1016.6|1022.5|1017.5|1020.6|1015.6|87
1628754300000|2021-08-12 07:45:00|1021.7|1016.7|1022.1|1017.1|1022.7|1017.7|1021|1016|110
1628754600000|2021-08-12 07:50:00|1022|1017|1022.6|1017.6|1022.8|1017.8|1021.6|1016.6|89
1628754900000|2021-08-12 07:55:00|1022.7|1017.7|1021.2|1016.2|1023.2|1018.2|1021|1016|80
1628755200000|2021-08-12 08:00:00|1021.1|1016.1|1021.9|1016.9|1022.2|1017.2|1021.1|1016.1|63
1628755500000|2021-08-12 08:05:00|1022|1017|1020|1015|1022|1017|1019.9|1014.9|34
1628755800000|2021-08-12 08:10:00|1020.1|1015.1|1019.6|1014.6|1020.4|1015.4|1019.5|1014.5|46
1628756100000|2021-08-12 08:15:00|1019.7|1014.7|1020.5|1015.5|1020.9|1015.9|1019.6|1014.6|40
1628756400000|2021-08-12 08:20:00|1020.6|1015.6|1020.4|1015.4|1020.7|1015.7|1020.3|1015.3|86
1628756700000|2021-08-12 08:25:00|1020.5|1015.5|1020.2|1015.2|1020.8|1015.8|1019.9|1014.9|51
1628757000000|2021-08-12 08:30:00|1019.9|1014.9|1019.7|1014.7|1020|1015|1019.4|1014.4|22
1628757300000|2021-08-12 08:35:00|1019.6|1014.6|1021|1016|1021|1016|1019.5|1014.5|29
1628757600000|2021-08-12 08:40:00|1020.8|1015.8|1020.9|1015.9|1021.3|1016.3|1020.4|1015.4|60
1628757900000|2021-08-12 08:45:00|1020.8|1015.8|1020.3|1015.3|1021|1016|1019.6|1014.6|44
1628758200000|2021-08-12 08:50:00|1020.2|1015.2|1021|1016|1021.3|1016.3|1020.2|1015.2|49
1628758500000|2021-08-12 08:55:00|1021.1|1016.1|1020.5|1015.5|1021.2|1016.2|1020.4|1015.4|51
1628758800000|2021-08-12 09:00:00|1020.6|1015.6|1020.6|1015.6|1021.3|1016.3|1020.5|1015.5|50
1628759100000|2021-08-12 09:05:00|1020.5|1015.5|1019.8|1014.8|1020.8|1015.8|1019.7|1014.7|30
1628759400000|2021-08-12 09:10:00|1019.9|1014.9|1019.5|1014.5|1020.1|1015.1|1019.4|1014.4|37
1628759700000|2021-08-12 09:15:00|1019.4|1014.4|1019.6|1014.6|1019.6|1014.6|1019.3|1014.3|55
1628760000000|2021-08-12 09:20:00|1019.5|1014.5|1019.6|1014.6|1019.6|1014.6|1019.5|1014.5|14
1628760300000|2021-08-12 09:25:00|1019.7|1014.7|1020.1|1015.1|1020.1|1015.1|1019.6|1014.6|10
1628760600000|2021-08-12 09:30:00|1020.2|1015.2|1020.3|1015.3|1020.3|1015.3|1020.2|1015.2|2
1628760900000|2021-08-12 09:35:00|1020.2|1015.2|1020|1015|1020.3|1015.3|1019.9|1014.9|20
1628761200000|2021-08-12 09:40:00|1019.9|1014.9|1019.8|1014.8|1020.1|1015.1|1019.4|1014.4|44
1628761500000|2021-08-12 09:45:00|1019.7|1014.7|1019.8|1014.8|1019.9|1014.9|1019.5|1014.5|67
1628761800000|2021-08-12 09:50:00|1019.9|1014.9|1019.5|1014.5|1020.2|1015.2|1019.5|1014.5|46
1628762100000|2021-08-12 09:55:00|1019.6|1014.6|1019.8|1014.8|1020.6|1015.6|1019.4|1014.4|44
1628762400000|2021-08-12 10:00:00|1019.7|1014.7|1019.1|1014.1|1020.4|1015.4|1018.9|1013.9|93
1628762700000|2021-08-12 10:05:00|1019.2|1014.2|1019.1|1014.1|1019.4|1014.4|1018.6|1013.6|33
1628763000000|2021-08-12 10:10:00|1018.9|1013.9|1019.1|1014.1|1019.2|1014.2|1018.1|1013.1|43
1628763300000|2021-08-12 10:15:00|1019|1014|1018.7|1013.7|1019.2|1014.2|1018.2|1013.2|48
1628763600000|2021-08-12 10:20:00|1018.6|1013.6|1018.2|1013.2|1018.7|1013.7|1017.4|1012.4|93
1628763900000|2021-08-12 10:25:00|1018.3|1013.3|1018.7|1013.7|1018.8|1013.8|1018|1013|46
1628764200000|2021-08-12 10:30:00|1018.4|1013.4|1018.7|1013.7|1018.7|1013.7|1018.1|1013.1|39
1628764500000|2021-08-12 10:35:00|1018.6|1013.6|1018.5|1013.5|1018.9|1013.9|1018.4|1013.4|47
1628764800000|2021-08-12 10:40:00|1018.6|1013.6|1018.7|1013.7|1019.5|1014.5|1018.6|1013.6|51
1628765100000|2021-08-12 10:45:00|1018.8|1013.8|1018.4|1013.4|1018.9|1013.9|1018.3|1013.3|73
1628765400000|2021-08-12 10:50:00|1018.3|1013.3|1018.8|1013.8|1018.9|1013.9|1018.3|1013.3|47
1628765700000|2021-08-12 10:55:00|1018.7|1013.7|1017.7|1012.7|1018.8|1013.8|1017.7|1012.7|33
1628766000000|2021-08-12 11:00:00|1017.8|1012.8|1016.9|1011.9|1017.9|1012.9|1016.8|1011.8|128
1628766300000|2021-08-12 11:05:00|1016.8|1011.8|1015.1|1010.1|1016.8|1011.8|1014.9|1009.9|70
1628766600000|2021-08-12 11:10:00|1015|1010|1015.3|1010.3|1016.5|1011.5|1014.8|1009.8|96
1628766900000|2021-08-12 11:15:00|1015.2|1010.2|1016.2|1011.2|1016.2|1011.2|1015.2|1010.2|44
1628767200000|2021-08-12 11:20:00|1016.4|1011.4|1016.8|1011.8|1017.1|1012.1|1016.4|1011.4|60
1628767500000|2021-08-12 11:25:00|1016.9|1011.9|1016.6|1011.6|1017.7|1012.7|1016.4|1011.4|43
1628767800000|2021-08-12 11:30:00|1016.5|1011.5|1017.5|1012.5|1017.6|1012.6|1016.5|1011.5|78
1628768100000|2021-08-12 11:35:00|1017.7|1012.7|1017.9|1012.9|1018.7|1013.7|1017.5|1012.5|59
1628768400000|2021-08-12 11:40:00|1017.8|1012.8|1018.3|1013.3|1018.4|1013.4|1016.2|1011.2|68
1628768700000|2021-08-12 11:45:00|1018.5|1013.5|1019.1|1014.1|1019.1|1014.1|1017.5|1012.5|52
1628769000000|2021-08-12 11:50:00|1019.2|1014.2|1017.8|1012.8|1019.2|1014.2|1017.8|1012.8|70
1628769300000|2021-08-12 11:55:00|1017.9|1012.9|1016.8|1011.8|1017.9|1012.9|1016.6|1011.6|110
1628769600000|2021-08-12 12:00:00|1016.9|1011.9|1019.5|1014.5|1019.5|1014.5|1016.8|1011.8|97
1628769900000|2021-08-12 12:05:00|1019.6|1014.6|1023.6|1018.6|1024.5|1019.5|1019.4|1014.4|99
1628770200000|2021-08-12 12:10:00|1023.5|1018.5|1025.9|1020.9|1026.3|1021.3|1023.5|1018.5|79
1628770500000|2021-08-12 12:15:00|1026|1021|1025.9|1020.9|1026.4|1021.4|1025|1020|81
1628770800000|2021-08-12 12:20:00|1025.4|1020.4|1022.5|1017.5|1025.9|1020.9|1021.8|1016.8|228
1628771100000|2021-08-12 12:25:00|1022.7|1017.7|1022.7|1017.7|1025|1020|1021.9|1016.9|115
1628771400000|2021-08-12 12:30:00|1022.8|1017.8|1019.6|1014.6|1023|1018|1018.5|1013.5|437
1628771700000|2021-08-12 12:35:00|1019.5|1014.5|1023.9|1018.9|1024.2|1019.2|1018.2|1013.2|266
1628772000000|2021-08-12 12:40:00|1023.8|1018.8|1023.7|1018.7|1024.8|1019.8|1023|1018|241
1628772300000|2021-08-12 12:45:00|1023.6|1018.6|1025.1|1020.1|1025.3|1020.3|1023.6|1018.6|170
1628772600000|2021-08-12 12:50:00|1025.4|1020.4|1024.3|1019.3|1025.6|1020.6|1024.1|1019.1|116
1628772900000|2021-08-12 12:55:00|1024.2|1019.2|1024.1|1019.1|1025.6|1020.6|1023.1|1018.1|163
1628773200000|2021-08-12 13:00:00|1024|1019|1020.7|1015.7|1024.5|1019.5|1020.5|1015.5|292
1628773500000|2021-08-12 13:05:00|1020.6|1015.6|1021.9|1016.9|1022.2|1017.2|1020.1|1015.1|146
1628773800000|2021-08-12 13:10:00|1022.2|1017.2|1021.1|1016.1|1022.4|1017.4|1019.8|1014.8|173
1628774100000|2021-08-12 13:15:00|1021|1016|1020.3|1015.3|1021.7|1016.7|1018.8|1013.8|220
1628774400000|2021-08-12 13:20:00|1020.2|1015.2|1022.2|1017.2|1022.7|1017.7|1020.1|1015.1|138
1628774700000|2021-08-12 13:25:00|1022.3|1017.3|1024.2|1019.2|1025.6|1020.6|1022.2|1017.2|127
1628775000000|2021-08-12 13:30:00|1024.3|1019.3|1022.2|1017.2|1024.8|1019.8|1022.1|1017.1|287
1628775300000|2021-08-12 13:35:00|1022.4|1017.4|1017.3|1012.3|1022.4|1017.4|1015.8|1010.8|445
1628775600000|2021-08-12 13:40:00|1017.2|1012.2|1020.4|1015.4|1020.4|1015.4|1017.2|1012.2|280
1628775900000|2021-08-12 13:45:00|1020.5|1015.5|1018.5|1013.5|1020.7|1015.7|1017.9|1012.9|212
1628776200000|2021-08-12 13:50:00|1018.6|1013.6|1017.4|1012.4|1019.1|1014.1|1017.4|1012.4|183
1628776500000|2021-08-12 13:55:00|1017.5|1012.5|1020.5|1015.5|1020.5|1015.5|1016.7|1011.7|209
1628776800000|2021-08-12 14:00:00|1020.7|1015.7|1022.1|1017.1|1022.8|1017.8|1020.4|1015.4|257
1628777100000|2021-08-12 14:05:00|1022|1017|1022.8|1017.8|1023.5|1018.5|1021.3|1016.3|194
1628777400000|2021-08-12 14:10:00|1022.6|1017.6|1022.1|1017.1|1022.8|1017.8|1021.8|1016.8|177
1628777700000|2021-08-12 14:15:00|1022.2|1017.2|1022.8|1017.8|1023|1018|1020|1015|168
1628778000000|2021-08-12 14:20:00|1022.7|1017.7|1026.9|1021.9|1027.1|1022.1|1022.7|1017.7|201
1628778300000|2021-08-12 14:25:00|1027.1|1022.1|1024.7|1019.7|1027.3|1022.3|1024.5|1019.5|153
1628778600000|2021-08-12 14:30:00|1025.4|1020.4|1025.5|1020.5|1026.4|1021.4|1025|1020|170
1628778900000|2021-08-12 14:35:00|1025.4|1020.4|1025.9|1020.9|1026.7|1021.7|1025.4|1020.4|204
1628779200000|2021-08-12 14:40:00|1026|1021|1023.9|1018.9|1026.4|1021.4|1023.5|1018.5|140
1628779500000|2021-08-12 14:45:00|1023.8|1018.8|1023.9|1018.9|1024.1|1019.1|1022.5|1017.5|116
1628779800000|2021-08-12 14:50:00|1024|1019|1022.4|1017.4|1024.9|1019.9|1021|1016|111
1628780100000|2021-08-12 14:55:00|1022.2|1017.2|1022.5|1017.5|1023.1|1018.1|1021.7|1016.7|111
1628780400000|2021-08-12 15:00:00|1022.6|1017.6|1020.9|1015.9|1022.8|1017.8|1020.7|1015.7|195
1628780700000|2021-08-12 15:05:00|1021|1016|1020.4|1015.4|1021.7|1016.7|1019.8|1014.8|94
1628781000000|2021-08-12 15:10:00|1020.3|1015.3|1021.7|1016.7|1021.8|1016.8|1020|1015|108
1628781300000|2021-08-12 15:15:00|1021.6|1016.6|1022.8|1017.8|1023.3|1018.3|1021.4|1016.4|92
1628781600000|2021-08-12 15:20:00|1023|1018|1025.2|1020.2|1025.6|1020.6|1022.8|1017.8|128
1628781900000|2021-08-12 15:25:00|1025.1|1020.1|1025.7|1020.7|1025.9|1020.9|1025|1020|69
1628782200000|2021-08-12 15:30:00|1025.8|1020.8|1026.6|1021.6|1026.9|1021.9|1025.6|1020.6|122
1628782500000|2021-08-12 15:35:00|1026.7|1021.7|1025.8|1020.8|1026.9|1021.9|1025.8|1020.8|85
1628782800000|2021-08-12 15:40:00|1025.9|1020.9|1025.6|1020.6|1025.9|1020.9|1024.9|1019.9|85
1628783100000|2021-08-12 15:45:00|1025.7|1020.7|1028.4|1023.4|1028.6|1023.6|1025.7|1020.7|98
1628783400000|2021-08-12 15:50:00|1028.5|1023.5|1028.8|1023.8|1029.7|1024.7|1027.8|1022.8|90
1628783700000|2021-08-12 15:55:00|1028.9|1023.9|1029.3|1024.3|1029.4|1024.4|1028.6|1023.6|70
1628784000000|2021-08-12 16:00:00|1029.2|1024.2|1029|1024|1029.8|1024.8|1028.8|1023.8|112
1628784300000|2021-08-12 16:05:00|1028.9|1023.9|1031.1|1026.1|1031.2|1026.2|1028.6|1023.6|92
1628784600000|2021-08-12 16:10:00|1031|1026|1031.6|1026.6|1031.9|1026.9|1030.4|1025.4|120
1628784900000|2021-08-12 16:15:00|1031.5|1026.5|1031.4|1026.4|1031.8|1026.8|1030.8|1025.8|94
1628785200000|2021-08-12 16:20:00|1031.5|1026.5|1030.8|1025.8|1031.7|1026.7|1030.8|1025.8|67
1628785500000|2021-08-12 16:25:00|1031|1026|1030.8|1025.8|1031.3|1026.3|1030.8|1025.8|86
1628785800000|2021-08-12 16:30:00|1030.9|1025.9|1028.1|1023.1|1031|1026|1028.1|1023.1|82
1628786100000|2021-08-12 16:35:00|1028.6|1023.6|1028.9|1023.9|1029.6|1024.6|1028.3|1023.3|132
1628786400000|2021-08-12 16:40:00|1029.1|1024.1|1027.4|1022.4|1029.1|1024.1|1027.1|1022.1|63
1628786700000|2021-08-12 16:45:00|1027.5|1022.5|1027.7|1022.7|1028.7|1023.7|1027.4|1022.4|89
1628787000000|2021-08-12 16:50:00|1027.6|1022.6|1027.7|1022.7|1028.6|1023.6|1027.6|1022.6|142
1628787300000|2021-08-12 16:55:00|1027.3|1022.3|1027.8|1022.8|1028|1023|1026.9|1021.9|89
1628787600000|2021-08-12 17:00:00|1027.4|1022.4|1026.6|1021.6|1028.5|1023.5|1026.3|1021.3|188
1628787900000|2021-08-12 17:05:00|1026.5|1021.5|1026.4|1021.4|1026.8|1021.8|1025.7|1020.7|117
1628788200000|2021-08-12 17:10:00|1026.3|1021.3|1025.7|1020.7|1026.3|1021.3|1025.4|1020.4|96
1628788500000|2021-08-12 17:15:00|1025.5|1020.5|1025.3|1020.3|1026.6|1021.6|1025.1|1020.1|91
1628788800000|2021-08-12 17:20:00|1025.2|1020.2|1025.3|1020.3|1025.4|1020.4|1024.7|1019.7|111
1628789100000|2021-08-12 17:25:00|1025.4|1020.4|1024.9|1019.9|1025.5|1020.5|1024.6|1019.6|73
1628789400000|2021-08-12 17:30:00|1025|1020|1024.6|1019.6|1025.1|1020.1|1024.5|1019.5|82
1628789700000|2021-08-12 17:35:00|1024.5|1019.5|1025.8|1020.8|1025.8|1020.8|1024.5|1019.5|63
1628790000000|2021-08-12 17:40:00|1025.7|1020.7|1025.8|1020.8|1026.3|1021.3|1025.3|1020.3|93
1628790300000|2021-08-12 17:45:00|1025.9|1020.9|1026.5|1021.5|1026.6|1021.6|1025.7|1020.7|71
1628790600000|2021-08-12 17:50:00|1026.6|1021.6|1027.3|1022.3|1027.4|1022.4|1026.6|1021.6|88
1628790900000|2021-08-12 17:55:00|1027.4|1022.4|1027.4|1022.4|1027.9|1022.9|1027.3|1022.3|83
1628791200000|2021-08-12 18:00:00|1027.3|1022.3|1027.2|1022.2|1027.5|1022.5|1027|1022|74
1628791500000|2021-08-12 18:05:00|1027|1022|1027.3|1022.3|1027.5|1022.5|1027|1022|87
1628791800000|2021-08-12 18:10:00|1027.4|1022.4|1027.5|1022.5|1027.9|1022.9|1027.3|1022.3|49
1628792100000|2021-08-12 18:15:00|1027.3|1022.3|1027.1|1022.1|1027.3|1022.3|1026.9|1021.9|53
1628792400000|2021-08-12 18:20:00|1027.2|1022.2|1027.5|1022.5|1027.6|1022.6|1027.1|1022.1|55
1628792700000|2021-08-12 18:25:00|1027.4|1022.4|1027.2|1022.2|1027.5|1022.5|1027|1022|27
1628793000000|2021-08-12 18:30:00|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1026.9|1021.9|101
1628793300000|2021-08-12 18:35:00|1027.5|1022.5|1027.3|1022.3|1027.6|1022.6|1027.3|1022.3|24
1628793600000|2021-08-12 18:40:00|1027.2|1022.2|1027.1|1022.1|1027.2|1022.2|1026.9|1021.9|66
1628793900000|2021-08-12 18:45:00|1027|1022|1026.5|1021.5|1027|1022|1026.5|1021.5|4
1628794200000|2021-08-12 18:50:00|1026.4|1021.4|1026.5|1021.5|1026.7|1021.7|1026.1|1021.1|83
1628794500000|2021-08-12 18:55:00|1026.4|1021.4|1026.3|1021.3|1026.6|1021.6|1025.9|1020.9|43
1628794800000|2021-08-12 19:00:00|1026.4|1021.4|1026.9|1021.9|1027.1|1022.1|1026.3|1021.3|48
1628795100000|2021-08-12 19:05:00|1027|1022|1026.5|1021.5|1027.1|1022.1|1026.5|1021.5|24
1628795400000|2021-08-12 19:10:00|1026.6|1021.6|1026.4|1021.4|1026.7|1021.7|1025.9|1020.9|45
1628795700000|2021-08-12 19:15:00|1026.5|1021.5|1026.1|1021.1|1027.1|1022.1|1026.1|1021.1|38
1628796000000|2021-08-12 19:20:00|1026|1021|1027.2|1022.2|1027.5|1022.5|1026|1021|89
1628796300000|2021-08-12 19:25:00|1027.1|1022.1|1027.1|1022.1|1027.2|1022.2|1026.6|1021.6|70
1628796600000|2021-08-12 19:30:00|1026.8|1021.8|1027.4|1022.4|1027.6|1022.6|1026.8|1021.8|46
1628796900000|2021-08-12 19:35:00|1027.5|1022.5|1027.4|1022.4|1027.7|1022.7|1027.4|1022.4|32
1628797200000|2021-08-12 19:40:00|1027.5|1022.5|1027.3|1022.3|1027.5|1022.5|1026.9|1021.9|40
1628797500000|2021-08-12 19:45:00|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1026.7|1021.7|48
1628797800000|2021-08-12 19:50:00|1027.1|1022.1|1027.1|1022.1|1027.4|1022.4|1026.9|1021.9|62
1628798100000|2021-08-12 19:55:00|1027|1022|1026.3|1021.3|1027.4|1022.4|1026.2|1021.2|106
1628798400000|2021-08-12 20:00:00|1026.2|1021.2|1026.6|1021.6|1026.9|1021.9|1025.9|1020.9|88
1628798700000|2021-08-12 20:05:00|1026.7|1021.7|1026.5|1021.5|1026.7|1021.7|1026.3|1021.3|23
1628799000000|2021-08-12 20:10:00|1026.6|1021.6|1026.3|1021.3|1026.8|1021.8|1026.2|1021.2|27
1628799300000|2021-08-12 20:15:00|1026.4|1021.4|1026.4|1021.4|1026.5|1021.5|1026.2|1021.2|57
1628799600000|2021-08-12 20:20:00|1026.5|1021.5|1026.4|1021.4|1026.5|1021.5|1026.4|1021.4|12
1628799900000|2021-08-12 20:25:00|1026.3|1021.3|1026.2|1021.2|1026.6|1021.6|1026.2|1021.2|23
1628800200000|2021-08-12 20:30:00|1026.3|1021.3|1026.3|1021.3|1026.4|1021.4|1026|1021|38
1628800500000|2021-08-12 20:35:00|1026.2|1021.2|1025.9|1020.9|1026.2|1021.2|1025.9|1020.9|4
1628800800000|2021-08-12 20:40:00|1026|1021|1025.6|1020.6|1026|1021|1025.4|1020.4|16
1628801100000|2021-08-12 20:45:00|1025.5|1020.5|1024.7|1019.7|1025.5|1020.5|1024.5|1019.5|59
1628801400000|2021-08-12 20:50:00|1024.6|1019.6|1024.9|1019.9|1025.2|1020.2|1024.6|1019.6|42
1628801700000|2021-08-12 20:55:00|1025|1020|1025.1|1020.1|1025.5|1020.5|1024.9|1019.9|33
1628805600000|2021-08-12 22:00:00|1025.4|1020.4|1026.1|1021.1|1026.2|1021.2|1025.4|1020.4|7
1628805900000|2021-08-12 22:05:00|1026.2|1021.2|1026.3|1021.3|1026.7|1021.7|1026.2|1021.2|4
1628806200000|2021-08-12 22:10:00|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1
1628806500000|2021-08-12 22:15:00|1026.1|1021.1|1025.3|1020.3|1026.2|1021.2|1025.2|1020.2|12
1628806800000|2021-08-12 22:20:00|1025.2|1020.2|1025.9|1020.9|1025.9|1020.9|1024.9|1019.9|21
1628807100000|2021-08-12 22:25:00|1025.8|1020.8|1026.1|1021.1|1026.1|1021.1|1025.8|1020.8|12
1628807400000|2021-08-12 22:30:00|1026|1021|1025.9|1020.9|1026.1|1021.1|1025.9|1020.9|7
1628807700000|2021-08-12 22:35:00|1026|1021|1026.4|1021.4|1026.5|1021.5|1025.9|1020.9|11
1628808000000|2021-08-12 22:40:00|1026.3|1021.3|1026.4|1021.4|1026.5|1021.5|1026.3|1021.3|10
1628808300000|2021-08-12 22:45:00|1026.1|1021.1|1026.2|1021.2|1026.2|1021.2|1026|1021|8
1628808600000|2021-08-12 22:50:00|1026.3|1021.3|1026.4|1021.4|1026.4|1021.4|1026.2|1021.2|7
1628808900000|2021-08-12 22:55:00|1026.3|1021.3|1026.4|1021.4|1026.4|1021.4|1025.8|1020.8|12
1628809200000|2021-08-12 23:00:00|1026.3|1021.3|1025.9|1020.9|1026.8|1021.8|1025.9|1020.9|18
1628809500000|2021-08-12 23:05:00|1026|1021|1026.4|1021.4|1026.6|1021.6|1026|1021|34
1628809800000|2021-08-12 23:10:00|1026.3|1021.3|1026.1|1021.1|1026.3|1021.3|1026|1021|4
1628810100000|2021-08-12 23:15:00|1026|1021|1026.1|1021.1|1026.1|1021.1|1026|1021|4
1628810400000|2021-08-12 23:20:00|1026|1021|1026.1|1021.1|1026.1|1021.1|1026|1021|2
1628810700000|2021-08-12 23:25:00|1026.2|1021.2|1026.1|1021.1|1026.3|1021.3|1026.1|1021.1|6
1628811000000|2021-08-12 23:30:00|1026|1021|1025.8|1020.8|1026|1021|1025.7|1020.7|9
1628811300000|2021-08-12 23:35:00|1025.9|1020.9|1025.6|1020.6|1025.9|1020.9|1025.6|1020.6|7
1628811600000|2021-08-12 23:40:00|1025.5|1020.5|1025.5|1020.5|1025.8|1020.8|1025.5|1020.5|11
1628811900000|2021-08-12 23:45:00|1025.4|1020.4|1024.2|1019.2|1025.5|1020.5|1024.2|1019.2|44
1628812200000|2021-08-12 23:50:00|1024.1|1019.1|1025.3|1020.3|1025.3|1020.3|1023.6|1018.6|27
1628812500000|2021-08-12 23:55:00|1025.2|1020.2|1024.9|1019.9|1025.3|1020.3|1024.3|1019.3|35
1628812800000|2021-08-13 00:00:00|1024.7|1019.7|1023.5|1018.5|1024.7|1019.7|1023.5|1018.5|43
1628813100000|2021-08-13 00:05:00|1023.4|1018.4|1022.6|1017.6|1023.5|1018.5|1022.3|1017.3|92
1628813400000|2021-08-13 00:10:00|1022.7|1017.7|1021.9|1016.9|1022.9|1017.9|1021.7|1016.7|67
1628813700000|2021-08-13 00:15:00|1022|1017|1020.4|1015.4|1022.4|1017.4|1020.1|1015.1|77
1628814000000|2021-08-13 00:20:00|1020.5|1015.5|1021.5|1016.5|1021.7|1016.7|1020.3|1015.3|30
1628814300000|2021-08-13 00:25:00|1021.4|1016.4|1021.6|1016.6|1021.7|1016.7|1021.3|1016.3|15
1628814600000|2021-08-13 00:30:00|1021.8|1016.8|1023|1018|1023|1018|1021.5|1016.5|20
1628814900000|2021-08-13 00:35:00|1023.1|1018.1|1022.9|1017.9|1023.1|1018.1|1022.8|1017.8|26
1628815200000|2021-08-13 00:40:00|1023|1018|1023.1|1018.1|1023.1|1018.1|1022.7|1017.7|14
1628815500000|2021-08-13 00:45:00|1023|1018|1023.1|1018.1|1023.1|1018.1|1022.7|1017.7|47
1628815800000|2021-08-13 00:50:00|1023|1018|1021.9|1016.9|1023.1|1018.1|1021.9|1016.9|43
1628816100000|2021-08-13 00:55:00|1021.7|1016.7|1022.2|1017.2|1022.3|1017.3|1021.7|1016.7|31
1628816400000|2021-08-13 01:00:00|1022.3|1017.3|1020.5|1015.5|1022.3|1017.3|1020.4|1015.4|98
1628816700000|2021-08-13 01:05:00|1020.6|1015.6|1020.6|1015.6|1021.8|1016.8|1020.5|1015.5|71
1628817000000|2021-08-13 01:10:00|1020.7|1015.7|1020.9|1015.9|1020.9|1015.9|1020.6|1015.6|29
1628817300000|2021-08-13 01:15:00|1020.8|1015.8|1021.9|1016.9|1022|1017|1020.6|1015.6|69
1628817600000|2021-08-13 01:20:00|1022.1|1017.1|1022.4|1017.4|1022.4|1017.4|1021.8|1016.8|65
1628817900000|2021-08-13 01:25:00|1022.3|1017.3|1022.5|1017.5|1022.5|1017.5|1022.1|1017.1|99
1628818200000|2021-08-13 01:30:00|1022.4|1017.4|1024.1|1019.1|1024.4|1019.4|1022.4|1017.4|45
1628818500000|2021-08-13 01:35:00|1024|1019|1023.5|1018.5|1024.1|1019.1|1023.4|1018.4|55
1628818800000|2021-08-13 01:40:00|1023.6|1018.6|1024.1|1019.1|1024.1|1019.1|1023.3|1018.3|52
1628819100000|2021-08-13 01:45:00|1024.2|1019.2|1023.5|1018.5|1024.7|1019.7|1023.5|1018.5|51
1628819400000|2021-08-13 01:50:00|1023.2|1018.2|1022.8|1017.8|1023.8|1018.8|1022.8|1017.8|29
1628819700000|2021-08-13 01:55:00|1022.9|1017.9|1023.1|1018.1|1023.5|1018.5|1022.9|1017.9|33
1628820000000|2021-08-13 02:00:00|1023|1018|1023|1018|1023|1018|1022.8|1017.8|17
1628820300000|2021-08-13 02:05:00|1023.1|1018.1|1023.3|1018.3|1023.9|1018.9|1023.1|1018.1|16
1628820600000|2021-08-13 02:10:00|1023.2|1018.2|1023.5|1018.5|1023.5|1018.5|1023.1|1018.1|20
1628820900000|2021-08-13 02:15:00|1023.4|1018.4|1024.2|1019.2|1024.3|1019.3|1023.4|1018.4|35
1628821200000|2021-08-13 02:20:00|1024.3|1019.3|1025.3|1020.3|1025.3|1020.3|1024.3|1019.3|12
1628821500000|2021-08-13 02:25:00|1025.4|1020.4|1024.7|1019.7|1025.4|1020.4|1024.7|1019.7|28
1628821800000|2021-08-13 02:30:00|1024.8|1019.8|1023.8|1018.8|1024.8|1019.8|1023.8|1018.8|54
1628822100000|2021-08-13 02:35:00|1023.7|1018.7|1024.8|1019.8|1024.8|1019.8|1023.7|1018.7|31
1628822400000|2021-08-13 02:40:00|1024.9|1019.9|1025.5|1020.5|1025.6|1020.6|1024.9|1019.9|18
1628822700000|2021-08-13 02:45:00|1025.4|1020.4|1025.5|1020.5|1025.5|1020.5|1025.3|1020.3|49
1628823000000|2021-08-13 02:50:00|1025.4|1020.4|1025.2|1020.2|1025.5|1020.5|1025.1|1020.1|31
1628823300000|2021-08-13 02:55:00|1025.1|1020.1|1024.6|1019.6|1025.1|1020.1|1024.6|1019.6|10
1628823600000|2021-08-13 03:00:00|1024.7|1019.7|1024.5|1019.5|1024.7|1019.7|1024.4|1019.4|47
1628823900000|2021-08-13 03:05:00|1024.4|1019.4|1024.6|1019.6|1024.9|1019.9|1024.4|1019.4|33
1628824200000|2021-08-13 03:10:00|1024.7|1019.7|1024.5|1019.5|1024.7|1019.7|1024.4|1019.4|21
1628824500000|2021-08-13 03:15:00|1024.4|1019.4|1024.6|1019.6|1024.8|1019.8|1024.4|1019.4|23
1628824800000|2021-08-13 03:20:00|1024.5|1019.5|1024.2|1019.2|1024.6|1019.6|1023.7|1018.7|18
1628825100000|2021-08-13 03:25:00|1024.3|1019.3|1023.9|1018.9|1024.7|1019.7|1023.4|1018.4|52
1628825400000|2021-08-13 03:30:00|1023.8|1018.8|1023.8|1018.8|1023.8|1018.8|1023.5|1018.5|33
1628826000000|2021-08-13 03:40:00|1023.9|1018.9|1024.2|1019.2|1024.3|1019.3|1023.9|1018.9|20
1628826900000|2021-08-13 03:55:00|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1
1628827200000|2021-08-13 04:00:00|1024.4|1019.4|1024.5|1019.5|1024.5|1019.5|1024.4|1019.4|2
1628827500000|2021-08-13 04:05:00|1024.6|1019.6|1024.6|1019.6|1024.6|1019.6|1024.5|1019.5|11
1628827800000|2021-08-13 04:10:00|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1628828100000|2021-08-13 04:15:00|1024.5|1019.5|1024.6|1019.6|1024.7|1019.7|1024.5|1019.5|28
1628828400000|2021-08-13 04:20:00|1024.7|1019.7|1024.6|1019.6|1025|1020|1024.6|1019.6|7
1628828700000|2021-08-13 04:25:00|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1
1628829000000|2021-08-13 04:30:00|1024.6|1019.6|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|5
1628829600000|2021-08-13 04:40:00|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.6|1019.6|7
1628829900000|2021-08-13 04:45:00|1024.9|1019.9|1024.7|1019.7|1024.9|1019.9|1024.7|1019.7|9
1628830200000|2021-08-13 04:50:00|1024.9|1019.9|1024.6|1019.6|1024.9|1019.9|1024.6|1019.6|10
1628830500000|2021-08-13 04:55:00|1024.7|1019.7|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|6
1628830800000|2021-08-13 05:00:00|1024.7|1019.7|1023.8|1018.8|1024.7|1019.7|1023.8|1018.8|11
1628831100000|2021-08-13 05:05:00|1023.7|1018.7|1023.8|1018.8|1023.8|1018.8|1023.6|1018.6|8
1628831400000|2021-08-13 05:10:00|1023.7|1018.7|1023.7|1018.7|1023.8|1018.8|1023.7|1018.7|15
1628831700000|2021-08-13 05:15:00|1023.8|1018.8|1024.4|1019.4|1024.4|1019.4|1023.7|1018.7|18
1628832000000|2021-08-13 05:20:00|1024.3|1019.3|1024.1|1019.1|1024.3|1019.3|1024.1|1019.1|5
1628832300000|2021-08-13 05:25:00|1024|1019|1023.6|1018.6|1024.1|1019.1|1023.6|1018.6|24
1628832600000|2021-08-13 05:30:00|1023.7|1018.7|1023.6|1018.6|1023.9|1018.9|1023.6|1018.6|46
1628832900000|2021-08-13 05:35:00|1023.5|1018.5|1024|1019|1024.1|1019.1|1023.5|1018.5|44
1628833200000|2021-08-13 05:40:00|1023.9|1018.9|1024.1|1019.1|1024.2|1019.2|1023.7|1018.7|41
1628833500000|2021-08-13 05:45:00|1024|1019|1023.4|1018.4|1024|1019|1023.2|1018.2|31
1628833800000|2021-08-13 05:50:00|1023.5|1018.5|1023.4|1018.4|1024|1019|1023.3|1018.3|79
1628834100000|2021-08-13 05:55:00|1023.5|1018.5|1023.3|1018.3|1023.5|1018.5|1023.3|1018.3|37
1628834400000|2021-08-13 06:00:00|1023.4|1018.4|1024.4|1019.4|1024.4|1019.4|1023.2|1018.2|41
1628834700000|2021-08-13 06:05:00|1024.5|1019.5|1024.3|1019.3|1024.8|1019.8|1024.3|1019.3|95
1628835000000|2021-08-13 06:10:00|1024.2|1019.2|1024.6|1019.6|1024.8|1019.8|1024.2|1019.2|46
1628835300000|2021-08-13 06:15:00|1024.5|1019.5|1024.8|1019.8|1024.9|1019.9|1024.1|1019.1|35
1628835600000|2021-08-13 06:20:00|1024.7|1019.7|1024.8|1019.8|1025.1|1020.1|1024.5|1019.5|93
1628835900000|2021-08-13 06:25:00|1024.9|1019.9|1025.8|1020.8|1026.1|1021.1|1024.7|1019.7|77
1628836200000|2021-08-13 06:30:00|1025.9|1020.9|1025.9|1020.9|1026.9|1021.9|1025.4|1020.4|71
1628836500000|2021-08-13 06:35:00|1026|1021|1025.6|1020.6|1026.2|1021.2|1025.5|1020.5|41
1628836800000|2021-08-13 06:40:00|1025.5|1020.5|1026.2|1021.2|1026.2|1021.2|1025.5|1020.5|37
1628837100000|2021-08-13 06:45:00|1026.3|1021.3|1025.4|1020.4|1026.7|1021.7|1024.9|1019.9|48
1628837400000|2021-08-13 06:50:00|1025.5|1020.5|1024.6|1019.6|1025.6|1020.6|1024.5|1019.5|55
1628837700000|2021-08-13 06:55:00|1024.7|1019.7|1024.3|1019.3|1025|1020|1023.9|1018.9|74
1628838000000|2021-08-13 07:00:00|1024.7|1019.7|1025.5|1020.5|1026.2|1021.2|1024.3|1019.3|126
1628838300000|2021-08-13 07:05:00|1025.6|1020.6|1025.1|1020.1|1026.5|1021.5|1025|1020|119
1628838600000|2021-08-13 07:10:00|1025.2|1020.2|1025.9|1020.9|1026.5|1021.5|1025.2|1020.2|84
1628838900000|2021-08-13 07:15:00|1026|1021|1024.8|1019.8|1026.2|1021.2|1024.4|1019.4|113
1628839200000|2021-08-13 07:20:00|1024.7|1019.7|1025.1|1020.1|1025.6|1020.6|1024.7|1019.7|63
1628839500000|2021-08-13 07:25:00|1025|1020|1024.6|1019.6|1025.2|1020.2|1024.5|1019.5|79
1628839800000|2021-08-13 07:30:00|1024.8|1019.8|1024.7|1019.7|1025.3|1020.3|1024|1019|57
1628840100000|2021-08-13 07:35:00|1024.6|1019.6|1024.8|1019.8|1025.2|1020.2|1024.5|1019.5|54
1628840400000|2021-08-13 07:40:00|1025.1|1020.1|1025.7|1020.7|1026.1|1021.1|1025|1020|45
1628840700000|2021-08-13 07:45:00|1025.8|1020.8|1025.6|1020.6|1026.3|1021.3|1025.5|1020.5|83
1628841000000|2021-08-13 07:50:00|1025.4|1020.4|1025.7|1020.7|1025.9|1020.9|1025.4|1020.4|71
1628841300000|2021-08-13 07:55:00|1025.8|1020.8|1025.8|1020.8|1026|1021|1025.4|1020.4|64
1628841600000|2021-08-13 08:00:00|1025.7|1020.7|1025.5|1020.5|1026.1|1021.1|1025.3|1020.3|53
1628841900000|2021-08-13 08:05:00|1025.4|1020.4|1024.4|1019.4|1025.9|1020.9|1024.4|1019.4|112
1628842200000|2021-08-13 08:10:00|1024.5|1019.5|1025.3|1020.3|1025.6|1020.6|1024.4|1019.4|67
1628842500000|2021-08-13 08:15:00|1025.1|1020.1|1025.2|1020.2|1025.4|1020.4|1024.8|1019.8|93
1628842800000|2021-08-13 08:20:00|1025.3|1020.3|1024.6|1019.6|1025.3|1020.3|1024.2|1019.2|38
1628843100000|2021-08-13 08:25:00|1024.5|1019.5|1023.5|1018.5|1024.6|1019.6|1023.4|1018.4|56
1628843400000|2021-08-13 08:30:00|1023.4|1018.4|1023.1|1018.1|1023.5|1018.5|1022.6|1017.6|89
1628843700000|2021-08-13 08:35:00|1022.9|1017.9|1023.6|1018.6|1023.8|1018.8|1022.9|1017.9|27
1628844000000|2021-08-13 08:40:00|1023.7|1018.7|1023.8|1018.8|1024|1019|1023.2|1018.2|87
1628844300000|2021-08-13 08:45:00|1023.9|1018.9|1025.2|1020.2|1025.3|1020.3|1023.9|1018.9|42
1628844600000|2021-08-13 08:50:00|1025.3|1020.3|1024.4|1019.4|1025.8|1020.8|1024.1|1019.1|60
1628844900000|2021-08-13 08:55:00|1024.3|1019.3|1024.7|1019.7|1024.9|1019.9|1024.3|1019.3|37
1628845200000|2021-08-13 09:00:00|1024.6|1019.6|1023.8|1018.8|1024.6|1019.6|1023.8|1018.8|9
1628845500000|2021-08-13 09:05:00|1023.7|1018.7|1024.1|1019.1|1024.2|1019.2|1023.5|1018.5|26
1628845800000|2021-08-13 09:10:00|1024.2|1019.2|1024.1|1019.1|1024.8|1019.8|1023.8|1018.8|36
1628846100000|2021-08-13 09:15:00|1024.2|1019.2|1024|1019|1024.4|1019.4|1023.8|1018.8|47
1628846400000|2021-08-13 09:20:00|1024.1|1019.1|1024|1019|1024.2|1019.2|1023.9|1018.9|22
1628846700000|2021-08-13 09:25:00|1024.1|1019.1|1024.5|1019.5|1024.8|1019.8|1024|1019|50
1628847000000|2021-08-13 09:30:00|1024.6|1019.6|1024.8|1019.8|1024.8|1019.8|1024.3|1019.3|59
1628847300000|2021-08-13 09:35:00|1025|1020|1025|1020|1025.2|1020.2|1024.6|1019.6|32
1628847600000|2021-08-13 09:40:00|1024.9|1019.9|1025.6|1020.6|1025.8|1020.8|1024.9|1019.9|64
1628847900000|2021-08-13 09:45:00|1025.7|1020.7|1026|1021|1026.9|1021.9|1025.5|1020.5|72
1628848200000|2021-08-13 09:50:00|1025.9|1020.9|1026|1021|1026|1021|1025.1|1020.1|58
1628848500000|2021-08-13 09:55:00|1025.7|1020.7|1026.8|1021.8|1026.9|1021.9|1025.4|1020.4|59
1628848800000|2021-08-13 10:00:00|1026.7|1021.7|1027|1022|1027.1|1022.1|1026.5|1021.5|28
1628849100000|2021-08-13 10:05:00|1027.1|1022.1|1026.5|1021.5|1027.2|1022.2|1025.8|1020.8|59
1628849400000|2021-08-13 10:10:00|1026.3|1021.3|1025.8|1020.8|1026.3|1021.3|1025.7|1020.7|58
1628849700000|2021-08-13 10:15:00|1025.7|1020.7|1026.4|1021.4|1026.5|1021.5|1025.6|1020.6|71
1628850000000|2021-08-13 10:20:00|1026.3|1021.3|1026.5|1021.5|1026.7|1021.7|1026.3|1021.3|28
1628850300000|2021-08-13 10:25:00|1026.6|1021.6|1026.7|1021.7|1027.3|1022.3|1026.4|1021.4|56
1628850600000|2021-08-13 10:30:00|1026.8|1021.8|1027.8|1022.8|1027.8|1022.8|1026.8|1021.8|79
1628850900000|2021-08-13 10:35:00|1027.7|1022.7|1027.5|1022.5|1027.9|1022.9|1027.3|1022.3|65
1628851200000|2021-08-13 10:40:00|1027.4|1022.4|1027.8|1022.8|1028.3|1023.3|1027.3|1022.3|54
1628851500000|2021-08-13 10:45:00|1027.9|1022.9|1028.4|1023.4|1028.4|1023.4|1027.9|1022.9|52
1628851800000|2021-08-13 10:50:00|1028.3|1023.3|1028.2|1023.2|1028.6|1023.6|1028|1023|37
1628852100000|2021-08-13 10:55:00|1028.1|1023.1|1028.2|1023.2|1028.2|1023.2|1027.8|1022.8|44
1628852400000|2021-08-13 11:00:00|1028.3|1023.3|1027.4|1022.4|1028.4|1023.4|1027.4|1022.4|80
1628852700000|2021-08-13 11:05:00|1027.5|1022.5|1027.4|1022.4|1027.8|1022.8|1027.3|1022.3|72
1628853000000|2021-08-13 11:10:00|1027.3|1022.3|1026.9|1021.9|1027.4|1022.4|1026.6|1021.6|63
1628853300000|2021-08-13 11:15:00|1026.8|1021.8|1027.2|1022.2|1027.8|1022.8|1026.8|1021.8|43
1628853600000|2021-08-13 11:20:00|1027.1|1022.1|1027|1022|1027.2|1022.2|1026.8|1021.8|36
1628853900000|2021-08-13 11:25:00|1026.8|1021.8|1027.8|1022.8|1028|1023|1026.8|1021.8|95
1628854200000|2021-08-13 11:30:00|1027.7|1022.7|1028.9|1023.9|1028.9|1023.9|1027.5|1022.5|129
1628854500000|2021-08-13 11:35:00|1028.8|1023.8|1029.3|1024.3|1029.3|1024.3|1028.6|1023.6|61
1628854800000|2021-08-13 11:40:00|1029.4|1024.4|1029|1024|1029.4|1024.4|1028.7|1023.7|62
1628855100000|2021-08-13 11:45:00|1028.9|1023.9|1029|1024|1029.2|1024.2|1028.6|1023.6|61
1628855400000|2021-08-13 11:50:00|1028.9|1023.9|1029|1024|1029.3|1024.3|1028.6|1023.6|56
1628855700000|2021-08-13 11:55:00|1029.1|1024.1|1027.9|1022.9|1029.1|1024.1|1027.9|1022.9|69
1628856000000|2021-08-13 12:00:00|1028|1023|1027.5|1022.5|1028.5|1023.5|1026.9|1021.9|82
1628856300000|2021-08-13 12:05:00|1027.6|1022.6|1027.3|1022.3|1027.6|1022.6|1026.7|1021.7|83
1628856600000|2021-08-13 12:10:00|1027.4|1022.4|1027.1|1022.1|1027.7|1022.7|1026.7|1021.7|79
1628856900000|2021-08-13 12:15:00|1027|1022|1027.2|1022.2|1028.2|1023.2|1026.8|1021.8|173
1628857200000|2021-08-13 12:20:00|1027.3|1022.3|1029.1|1024.1|1029.2|1024.2|1027.1|1022.1|104
1628857500000|2021-08-13 12:25:00|1028.9|1023.9|1029.6|1024.6|1030.6|1025.6|1028.3|1023.3|121
1628857800000|2021-08-13 12:30:00|1029.7|1024.7|1031|1026|1031.5|1026.5|1028.9|1023.9|152
1628858100000|2021-08-13 12:35:00|1030.9|1025.9|1029.9|1024.9|1031.2|1026.2|1029.7|1024.7|175
1628858400000|2021-08-13 12:40:00|1030.2|1025.2|1028.7|1023.7|1030.2|1025.2|1028.1|1023.1|100
1628858700000|2021-08-13 12:45:00|1028.6|1023.6|1028.5|1023.5|1029.7|1024.7|1028.2|1023.2|90
1628859000000|2021-08-13 12:50:00|1028.6|1023.6|1028.5|1023.5|1029.1|1024.1|1028.3|1023.3|76
1628859300000|2021-08-13 12:55:00|1028.6|1023.6|1028.8|1023.8|1029|1024|1028|1023|130
1628859600000|2021-08-13 13:00:00|1028.7|1023.7|1032.7|1027.7|1032.8|1027.8|1028.7|1023.7|227
1628859900000|2021-08-13 13:05:00|1032.8|1027.8|1029.1|1024.1|1032.9|1027.9|1028.9|1023.9|155
1628860200000|2021-08-13 13:10:00|1029.2|1024.2|1029.6|1024.6|1030.2|1025.2|1028.8|1023.8|136
1628860500000|2021-08-13 13:15:00|1029.7|1024.7|1031.1|1026.1|1031.2|1026.2|1029.6|1024.6|83
1628860800000|2021-08-13 13:20:00|1031.2|1026.2|1030.1|1025.1|1032.4|1027.4|1029.9|1024.9|150
1628861100000|2021-08-13 13:25:00|1030.2|1025.2|1030.1|1025.1|1031.7|1026.7|1030.1|1025.1|116
1628861400000|2021-08-13 13:30:00|1030.2|1025.2|1028.4|1023.4|1031.5|1026.5|1028.3|1023.3|267
1628861700000|2021-08-13 13:35:00|1028.2|1023.2|1029.1|1024.1|1030.5|1025.5|1027.6|1022.6|175
1628862000000|2021-08-13 13:40:00|1029.4|1024.4|1030.1|1025.1|1030.2|1025.2|1028.6|1023.6|125
1628862300000|2021-08-13 13:45:00|1030|1025|1030.3|1025.3|1030.7|1025.7|1029.4|1024.4|158
1628862600000|2021-08-13 13:50:00|1030.2|1025.2|1027.5|1022.5|1030.8|1025.8|1027.5|1022.5|211
1628862900000|2021-08-13 13:55:00|1027.6|1022.6|1030.5|1025.5|1031|1026|1027.5|1022.5|181
1628863200000|2021-08-13 14:00:00|1030.6|1025.6|1032.4|1027.4|1034.3|1029.3|1030.6|1025.6|383
1628863500000|2021-08-13 14:05:00|1032.9|1027.9|1032.8|1027.8|1034.7|1029.7|1031.9|1026.9|342
1628863800000|2021-08-13 14:10:00|1032.7|1027.7|1030.8|1025.8|1032.9|1027.9|1030.8|1025.8|239
1628864100000|2021-08-13 14:15:00|1031|1026|1031.6|1026.6|1033|1028|1030.9|1025.9|297
1628864400000|2021-08-13 14:20:00|1031.5|1026.5|1032.5|1027.5|1032.8|1027.8|1030|1025|371
1628864700000|2021-08-13 14:25:00|1032.6|1027.6|1030.4|1025.4|1032.8|1027.8|1030.1|1025.1|283
1628865000000|2021-08-13 14:30:00|1030.5|1025.5|1032.8|1027.8|1032.9|1027.9|1030.5|1025.5|218
1628865300000|2021-08-13 14:35:00|1032.7|1027.7|1032|1027|1032.9|1027.9|1031.9|1026.9|145
1628865600000|2021-08-13 14:40:00|1031.9|1026.9|1030.9|1025.9|1032|1027|1030.6|1025.6|123
1628865900000|2021-08-13 14:45:00|1030.8|1025.8|1031.6|1026.6|1032.3|1027.3|1030.8|1025.8|176
1628866200000|2021-08-13 14:50:00|1031.7|1026.7|1034.5|1029.5|1034.5|1029.5|1031.3|1026.3|193
1628866500000|2021-08-13 14:55:00|1034.3|1029.3|1035.2|1030.2|1035.7|1030.7|1034.3|1029.3|132
1628866800000|2021-08-13 15:00:00|1035.3|1030.3|1034.9|1029.9|1036.2|1031.2|1034.7|1029.7|115
1628867100000|2021-08-13 15:05:00|1034.5|1029.5|1033.1|1028.1|1034.5|1029.5|1032.9|1027.9|127
1628867400000|2021-08-13 15:10:00|1033.2|1028.2|1035.4|1030.4|1035.9|1030.9|1032.9|1027.9|68
1628867700000|2021-08-13 15:15:00|1035.5|1030.5|1035.3|1030.3|1036|1031|1034.7|1029.7|83
1628868000000|2021-08-13 15:20:00|1035.2|1030.2|1036.1|1031.1|1036.4|1031.4|1034.8|1029.8|128
1628868300000|2021-08-13 15:25:00|1036.2|1031.2|1036.1|1031.1|1036.4|1031.4|1035.6|1030.6|83
1628868600000|2021-08-13 15:30:00|1036.2|1031.2|1036.5|1031.5|1036.8|1031.8|1036|1031|97
1628868900000|2021-08-13 15:35:00|1036.4|1031.4|1036.7|1031.7|1037.6|1032.6|1036.2|1031.2|122
1628869200000|2021-08-13 15:40:00|1036.6|1031.6|1037.3|1032.3|1037.5|1032.5|1036.6|1031.6|60
1628869500000|2021-08-13 15:45:00|1037.4|1032.4|1036|1031|1037.4|1032.4|1035.8|1030.8|79
1628869800000|2021-08-13 15:50:00|1035.9|1030.9|1035.8|1030.8|1036.3|1031.3|1035.6|1030.6|99
1628870100000|2021-08-13 15:55:00|1035.9|1030.9|1036.2|1031.2|1036.4|1031.4|1035.1|1030.1|96
1628870400000|2021-08-13 16:00:00|1036.3|1031.3|1035.5|1030.5|1036.5|1031.5|1035.3|1030.3|120
1628870700000|2021-08-13 16:05:00|1035.6|1030.6|1036.2|1031.2|1036.9|1031.9|1035.6|1030.6|102
1628871000000|2021-08-13 16:10:00|1036.3|1031.3|1036.9|1031.9|1037|1032|1036.2|1031.2|105
1628871300000|2021-08-13 16:15:00|1036.8|1031.8|1036.8|1031.8|1037.2|1032.2|1036.5|1031.5|74
1628871600000|2021-08-13 16:20:00|1036.7|1031.7|1036.8|1031.8|1037.2|1032.2|1036.5|1031.5|93
1628871900000|2021-08-13 16:25:00|1036.7|1031.7|1036.6|1031.6|1036.9|1031.9|1036.4|1031.4|93
1628872200000|2021-08-13 16:30:00|1036.5|1031.5|1035.9|1030.9|1036.6|1031.6|1035.7|1030.7|72
1628872500000|2021-08-13 16:35:00|1035.8|1030.8|1034.8|1029.8|1036.1|1031.1|1034.8|1029.8|75
1628872800000|2021-08-13 16:40:00|1034.9|1029.9|1035.5|1030.5|1035.6|1030.6|1034.7|1029.7|61
1628873100000|2021-08-13 16:45:00|1035.4|1030.4|1034.2|1029.2|1035.5|1030.5|1034.1|1029.1|133
1628873400000|2021-08-13 16:50:00|1034.3|1029.3|1033.5|1028.5|1034.4|1029.4|1033.3|1028.3|45
1628873700000|2021-08-13 16:55:00|1033.6|1028.6|1032.7|1027.7|1033.7|1028.7|1032.7|1027.7|80
1628874000000|2021-08-13 17:00:00|1032.6|1027.6|1035.2|1030.2|1035.3|1030.3|1032.2|1027.2|132
1628874300000|2021-08-13 17:05:00|1035.1|1030.1|1035.6|1030.6|1035.9|1030.9|1034.5|1029.5|116
1628874600000|2021-08-13 17:10:00|1035.5|1030.5|1035|1030|1035.6|1030.6|1034.7|1029.7|84
1628874900000|2021-08-13 17:15:00|1034.9|1029.9|1035.4|1030.4|1035.5|1030.5|1034.9|1029.9|66
1628875200000|2021-08-13 17:20:00|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1035.1|1030.1|56
1628875500000|2021-08-13 17:25:00|1035.3|1030.3|1035.2|1030.2|1035.5|1030.5|1035.2|1030.2|95
1628875800000|2021-08-13 17:30:00|1035.1|1030.1|1035|1030|1035.3|1030.3|1034.8|1029.8|63
1628876100000|2021-08-13 17:35:00|1035.1|1030.1|1034.8|1029.8|1035.1|1030.1|1034.5|1029.5|27
1628876400000|2021-08-13 17:40:00|1034.7|1029.7|1034.7|1029.7|1035|1030|1034.5|1029.5|80
1628876700000|2021-08-13 17:45:00|1034.8|1029.8|1034.8|1029.8|1034.9|1029.9|1034.5|1029.5|61
1628877000000|2021-08-13 17:50:00|1034.7|1029.7|1034.7|1029.7|1035|1030|1034.6|1029.6|51
1628877300000|2021-08-13 17:55:00|1034.8|1029.8|1035.1|1030.1|1035.1|1030.1|1034.8|1029.8|34
1628877600000|2021-08-13 18:00:00|1035.2|1030.2|1035.2|1030.2|1035.3|1030.3|1034.8|1029.8|75
1628877900000|2021-08-13 18:05:00|1035.3|1030.3|1035.5|1030.5|1035.5|1030.5|1035|1030|34
1628878200000|2021-08-13 18:10:00|1035.6|1030.6|1035.4|1030.4|1035.6|1030.6|1035.4|1030.4|39
1628878500000|2021-08-13 18:15:00|1035.2|1030.2|1035.3|1030.3|1035.6|1030.6|1035.1|1030.1|26
1628878800000|2021-08-13 18:20:00|1035.2|1030.2|1034.9|1029.9|1035.2|1030.2|1034.8|1029.8|67
1628879100000|2021-08-13 18:25:00|1035|1030|1035|1030|1035.2|1030.2|1034.9|1029.9|36
1628879400000|2021-08-13 18:30:00|1034.9|1029.9|1034.5|1029.5|1034.9|1029.9|1034.5|1029.5|25
1628879700000|2021-08-13 18:35:00|1034.6|1029.6|1034.7|1029.7|1034.9|1029.9|1034.5|1029.5|66
1628880000000|2021-08-13 18:40:00|1034.8|1029.8|1033.9|1028.9|1034.8|1029.8|1033.7|1028.7|101
1628880300000|2021-08-13 18:45:00|1033.8|1028.8|1033.9|1028.9|1034|1029|1033.6|1028.6|54
1628880600000|2021-08-13 18:50:00|1034|1029|1033.5|1028.5|1034.3|1029.3|1033.4|1028.4|101
1628880900000|2021-08-13 18:55:00|1033.6|1028.6|1033.9|1028.9|1034.1|1029.1|1033.6|1028.6|95
1628881200000|2021-08-13 19:00:00|1033.8|1028.8|1032.6|1027.6|1033.8|1028.8|1032.6|1027.6|50
1628881500000|2021-08-13 19:05:00|1032.7|1027.7|1032.6|1027.6|1033.1|1028.1|1032.4|1027.4|53
1628881800000|2021-08-13 19:10:00|1032.7|1027.7|1032.7|1027.7|1033.1|1028.1|1032.7|1027.7|58
1628882100000|2021-08-13 19:15:00|1032.6|1027.6|1032.8|1027.8|1032.9|1027.9|1032.4|1027.4|68
1628882400000|2021-08-13 19:20:00|1032.9|1027.9|1032.9|1027.9|1033|1028|1032.8|1027.8|59
1628882700000|2021-08-13 19:25:00|1032.8|1027.8|1032.3|1027.3|1032.8|1027.8|1032.2|1027.2|36
1628883000000|2021-08-13 19:30:00|1032.4|1027.4|1032.2|1027.2|1032.6|1027.6|1031.9|1026.9|51
1628883300000|2021-08-13 19:35:00|1032.1|1027.1|1032.6|1027.6|1032.7|1027.7|1032.1|1027.1|117
1628883600000|2021-08-13 19:40:00|1032.7|1027.7|1032|1027|1032.7|1027.7|1032|1027|48
1628883900000|2021-08-13 19:45:00|1032.1|1027.1|1032.7|1027.7|1032.8|1027.8|1032.1|1027.1|49
1628884200000|2021-08-13 19:50:00|1032.8|1027.8|1032.8|1027.8|1033|1028|1032.5|1027.5|104
1628884500000|2021-08-13 19:55:00|1032.7|1027.7|1033.4|1028.4|1033.7|1028.7|1032.6|1027.6|130
1628884800000|2021-08-13 20:00:00|1033.3|1028.3|1033.3|1028.3|1033.6|1028.6|1033|1028|32
1628885100000|2021-08-13 20:05:00|1033.4|1028.4|1033.8|1028.8|1033.8|1028.8|1033.3|1028.3|28
1628885400000|2021-08-13 20:10:00|1033.7|1028.7|1033|1028|1033.9|1028.9|1033|1028|26
1628885700000|2021-08-13 20:15:00|1033.1|1028.1|1032.8|1027.8|1033.1|1028.1|1032.7|1027.7|19
1628886000000|2021-08-13 20:20:00|1032.7|1027.7|1032.9|1027.9|1033|1028|1032.7|1027.7|16
1628886300000|2021-08-13 20:25:00|1033|1028|1032.9|1027.9|1033.4|1028.4|1032.9|1027.9|10
1628886600000|2021-08-13 20:30:00|1032.8|1027.8|1032.5|1027.5|1033|1028|1032.4|1027.4|33
1628886900000|2021-08-13 20:35:00|1032.7|1027.7|1032.9|1027.9|1033.2|1028.2|1032.7|1027.7|16
1628887200000|2021-08-13 20:40:00|1032.8|1027.8|1033.3|1028.3|1033.3|1028.3|1032.8|1027.8|4
1628887500000|2021-08-13 20:45:00|1033.1|1028.1|1034.1|1029.1|1034.2|1029.2|1033.1|1028.1|9
1628887800000|2021-08-13 20:50:00|1033.7|1028.7|1034.3|1029.3|1034.3|1029.3|1033.7|1028.7|3
1628888100000|2021-08-13 20:55:00|1033.1|1028.1|1041.4|1023.6|1041.5|1029.7|1033.1|1023.6|12
1629064800000|2021-08-15 22:00:00|1035.1|1029.8|1035.1|1029.8|1035.4|1030.1|1034.9|1029.6|29
1629065100000|2021-08-15 22:05:00|1034.9|1029.6|1034.3|1029|1035.1|1029.8|1034.1|1028.8|36
1629065400000|2021-08-15 22:10:00|1034.4|1029.1|1034.4|1029.1|1034.6|1029.3|1034.4|1029.1|5
1629065700000|2021-08-15 22:15:00|1034.5|1029.2|1033.9|1028.9|1034.5|1029.3|1033.9|1028.9|24
1629066000000|2021-08-15 22:20:00|1034|1029|1033.9|1028.9|1034.1|1029.1|1033.9|1028.9|18
1629066300000|2021-08-15 22:25:00|1033.8|1028.8|1033.6|1028.6|1033.8|1028.8|1033.4|1028.4|34
1629066600000|2021-08-15 22:30:00|1033.5|1028.5|1033.6|1028.6|1033.7|1028.7|1033.5|1028.5|44
1629066900000|2021-08-15 22:35:00|1033.7|1028.7|1034.1|1029.1|1034.1|1029.1|1033.5|1028.5|99
1629067200000|2021-08-15 22:40:00|1034|1029|1033.8|1028.8|1034|1029|1033.7|1028.7|3
1629067500000|2021-08-15 22:45:00|1033.7|1028.7|1033.7|1028.7|1033.9|1028.9|1033.4|1028.4|60
1629067800000|2021-08-15 22:50:00|1033.8|1028.8|1033.9|1028.9|1033.9|1028.9|1033.8|1028.8|2
1629068100000|2021-08-15 22:55:00|1034|1029|1033.8|1028.8|1034.1|1029.1|1033.8|1028.8|11
1629068400000|2021-08-15 23:00:00|1034|1029|1032.7|1027.7|1034|1029|1032.6|1027.6|27
1629068700000|2021-08-15 23:05:00|1032.6|1027.6|1033.6|1028.6|1033.6|1028.6|1032.3|1027.3|7
1629069000000|2021-08-15 23:10:00|1033.7|1028.7|1033.6|1028.6|1033.7|1028.7|1033.6|1028.6|2
1629069300000|2021-08-15 23:15:00|1033.5|1028.5|1033.2|1028.2|1033.6|1028.6|1033.2|1028.2|10
1629069600000|2021-08-15 23:20:00|1033.1|1028.1|1032.8|1027.8|1033.2|1028.2|1032.8|1027.8|10
1629069900000|2021-08-15 23:25:00|1032.7|1027.7|1032.7|1027.7|1032.7|1027.7|1032.6|1027.6|11
1629070200000|2021-08-15 23:30:00|1032.6|1027.6|1032.6|1027.6|1032.7|1027.7|1032.6|1027.6|13
1629070500000|2021-08-15 23:35:00|1032.5|1027.5|1032.5|1027.5|1032.6|1027.6|1032.5|1027.5|17
1629070800000|2021-08-15 23:40:00|1032.6|1027.6|1032.8|1027.8|1033.2|1028.2|1032.6|1027.6|21
1629071100000|2021-08-15 23:45:00|1032.9|1027.9|1032.4|1027.4|1032.9|1027.9|1032.4|1027.4|18
1629071400000|2021-08-15 23:50:00|1032.3|1027.3|1032.3|1027.3|1032.6|1027.6|1032.1|1027.1|29
1629071700000|2021-08-15 23:55:00|1032.2|1027.2|1032|1027|1032.4|1027.4|1031.8|1026.8|45
1629072000000|2021-08-16 00:00:00|1031.9|1026.9|1029.9|1024.9|1032.4|1027.4|1029.9|1024.9|65
1629072300000|2021-08-16 00:05:00|1029.8|1024.8|1029.5|1024.5|1030.4|1025.4|1029.4|1024.4|55
1629072600000|2021-08-16 00:10:00|1029.6|1024.6|1028.7|1023.7|1029.6|1024.6|1028.3|1023.3|73
1629072900000|2021-08-16 00:15:00|1028.8|1023.8|1028.2|1023.2|1028.8|1023.8|1027.8|1022.8|64
1629073200000|2021-08-16 00:20:00|1028.3|1023.3|1026|1021|1028.4|1023.4|1025.8|1020.8|64
1629073500000|2021-08-16 00:25:00|1026.1|1021.1|1026.8|1021.8|1027.5|1022.5|1025.7|1020.7|81
1629073800000|2021-08-16 00:30:00|1026.7|1021.7|1024.8|1019.8|1026.9|1021.9|1024.8|1019.8|106
1629074100000|2021-08-16 00:35:00|1024.9|1019.9|1025.8|1020.8|1026.5|1021.5|1024.9|1019.9|31
1629074400000|2021-08-16 00:40:00|1025.7|1020.7|1026|1021|1026.1|1021.1|1025.7|1020.7|16
1629074700000|2021-08-16 00:45:00|1026.1|1021.1|1026.4|1021.4|1026.8|1021.8|1026.1|1021.1|40
1629075000000|2021-08-16 00:50:00|1026.7|1021.7|1026.8|1021.8|1027.5|1022.5|1026.7|1021.7|31
1629075300000|2021-08-16 00:55:00|1026.9|1021.9|1028.1|1023.1|1028.1|1023.1|1026.8|1021.8|31
1629075600000|2021-08-16 01:00:00|1028.2|1023.2|1028.6|1023.6|1028.8|1023.8|1027.4|1022.4|119
1629075900000|2021-08-16 01:05:00|1028.7|1023.7|1029.6|1024.6|1029.9|1024.9|1028.6|1023.6|77
1629076200000|2021-08-16 01:10:00|1029.5|1024.5|1029|1024|1029.9|1024.9|1029|1024|41
1629076500000|2021-08-16 01:15:00|1028.9|1023.9|1028.8|1023.8|1028.9|1023.9|1028.5|1023.5|106
1629076800000|2021-08-16 01:20:00|1028.9|1023.9|1028.7|1023.7|1029.1|1024.1|1028.7|1023.7|42
1629077100000|2021-08-16 01:25:00|1028.6|1023.6|1028.8|1023.8|1029.1|1024.1|1028.2|1023.2|52
1629077400000|2021-08-16 01:30:00|1028.7|1023.7|1027.6|1022.6|1029.7|1024.7|1027.4|1022.4|64
1629077700000|2021-08-16 01:35:00|1027.7|1022.7|1026.7|1021.7|1027.9|1022.9|1026.5|1021.5|94
1629078000000|2021-08-16 01:40:00|1026.8|1021.8|1027|1022|1027.5|1022.5|1026.7|1021.7|61
1629078300000|2021-08-16 01:45:00|1026.9|1021.9|1027.3|1022.3|1027.5|1022.5|1026.5|1021.5|53
1629078600000|2021-08-16 01:50:00|1027.4|1022.4|1026.7|1021.7|1027.6|1022.6|1025.9|1020.9|63
1629078900000|2021-08-16 01:55:00|1026.6|1021.6|1026.1|1021.1|1027|1022|1026.1|1021.1|52
1629079200000|2021-08-16 02:00:00|1026|1021|1025.7|1020.7|1026|1021|1024.8|1019.8|80
1629079500000|2021-08-16 02:05:00|1025.9|1020.9|1025.1|1020.1|1026|1021|1025|1020|105
1629079800000|2021-08-16 02:10:00|1025|1020|1025.2|1020.2|1025.5|1020.5|1023.7|1018.7|57
1629080100000|2021-08-16 02:15:00|1025.1|1020.1|1023.6|1018.6|1025.2|1020.2|1023.6|1018.6|39
1629080400000|2021-08-16 02:20:00|1023.5|1018.5|1023.4|1018.4|1024.3|1019.3|1022.7|1017.7|77
1629080700000|2021-08-16 02:25:00|1023.3|1018.3|1023.5|1018.5|1023.9|1018.9|1023.3|1018.3|44
1629081000000|2021-08-16 02:30:00|1023.6|1018.6|1024.5|1019.5|1024.6|1019.6|1023.3|1018.3|65
1629081300000|2021-08-16 02:35:00|1024.4|1019.4|1025.4|1020.4|1025.6|1020.6|1024.4|1019.4|54
1629081600000|2021-08-16 02:40:00|1025.5|1020.5|1025.4|1020.4|1025.5|1020.5|1025|1020|28
1629081900000|2021-08-16 02:45:00|1025.3|1020.3|1026.3|1021.3|1026.3|1021.3|1025.3|1020.3|38
1629082200000|2021-08-16 02:50:00|1026.2|1021.2|1025.9|1020.9|1026.3|1021.3|1025.4|1020.4|21
1629082500000|2021-08-16 02:55:00|1025.4|1020.4|1024.7|1019.7|1025.6|1020.6|1024.5|1019.5|25
1629082800000|2021-08-16 03:00:00|1024.6|1019.6|1024.2|1019.2|1024.6|1019.6|1023.8|1018.8|19
1629083100000|2021-08-16 03:05:00|1024.3|1019.3|1024.3|1019.3|1024.5|1019.5|1024.1|1019.1|13
1629083400000|2021-08-16 03:10:00|1024.4|1019.4|1024.1|1019.1|1024.6|1019.6|1024.1|1019.1|50
1629083700000|2021-08-16 03:15:00|1024|1019|1024|1019|1024.1|1019.1|1023.8|1018.8|44
1629084000000|2021-08-16 03:20:00|1023.9|1018.9|1024.1|1019.1|1024.4|1019.4|1023.2|1018.2|63
1629084300000|2021-08-16 03:25:00|1024|1019|1024|1019|1024.2|1019.2|1023.6|1018.6|66
1629084600000|2021-08-16 03:30:00|1024.1|1019.1|1023.6|1018.6|1024.2|1019.2|1023.6|1018.6|38
1629084900000|2021-08-16 03:35:00|1023.4|1018.4|1021.9|1016.9|1023.5|1018.5|1021.9|1016.9|23
1629085200000|2021-08-16 03:40:00|1022|1017|1022.6|1017.6|1023.2|1018.2|1022|1017|32
1629085500000|2021-08-16 03:45:00|1022.7|1017.7|1023.1|1018.1|1023.3|1018.3|1022.6|1017.6|30
1629085800000|2021-08-16 03:50:00|1023.2|1018.2|1023.3|1018.3|1023.3|1018.3|1023.1|1018.1|11
1629086100000|2021-08-16 03:55:00|1023.2|1018.2|1022.5|1017.5|1023.3|1018.3|1022.5|1017.5|25
1629086400000|2021-08-16 04:00:00|1022.4|1017.4|1022.3|1017.3|1022.6|1017.6|1021.6|1016.6|43
1629086700000|2021-08-16 04:05:00|1022.1|1017.1|1022.4|1017.4|1022.4|1017.4|1021.9|1016.9|20
1629087000000|2021-08-16 04:10:00|1022.3|1017.3|1023.2|1018.2|1023.3|1018.3|1022.3|1017.3|55
1629087300000|2021-08-16 04:15:00|1023|1018|1022.7|1017.7|1023.1|1018.1|1022.2|1017.2|19
1629087600000|2021-08-16 04:20:00|1022.6|1017.6|1023.5|1018.5|1023.6|1018.6|1022.6|1017.6|37
1629087900000|2021-08-16 04:25:00|1023.4|1018.4|1023.6|1018.6|1023.6|1018.6|1023.3|1018.3|34
1629088200000|2021-08-16 04:30:00|1023.7|1018.7|1023.6|1018.6|1023.7|1018.7|1023.4|1018.4|30
1629088500000|2021-08-16 04:35:00|1023.5|1018.5|1024.5|1019.5|1024.5|1019.5|1023.5|1018.5|18
1629088800000|2021-08-16 04:40:00|1024.4|1019.4|1024.3|1019.3|1024.6|1019.6|1024.1|1019.1|33
1629089100000|2021-08-16 04:45:00|1024.2|1019.2|1024.4|1019.4|1024.6|1019.6|1024.2|1019.2|53
1629089400000|2021-08-16 04:50:00|1024.5|1019.5|1024.6|1019.6|1024.6|1019.6|1024.4|1019.4|8
1629089700000|2021-08-16 04:55:00|1024.7|1019.7|1024.6|1019.6|1024.8|1019.8|1024.4|1019.4|37
1629090000000|2021-08-16 05:00:00|1024.7|1019.7|1024|1019|1024.8|1019.8|1024|1019|38
1629090300000|2021-08-16 05:05:00|1023.9|1018.9|1023.9|1018.9|1024.1|1019.1|1022.9|1017.9|52
1629090600000|2021-08-16 05:10:00|1024.1|1019.1|1023.6|1018.6|1024.6|1019.6|1023.6|1018.6|31
1629090900000|2021-08-16 05:15:00|1023.5|1018.5|1022|1017|1023.6|1018.6|1021.9|1016.9|37
1629091200000|2021-08-16 05:20:00|1022.1|1017.1|1021.8|1016.8|1022.1|1017.1|1021.5|1016.5|42
1629091500000|2021-08-16 05:25:00|1021.9|1016.9|1020.4|1015.4|1022|1017|1019.3|1014.3|40
1629091800000|2021-08-16 05:30:00|1020.3|1015.3|1017.5|1012.5|1020.8|1015.8|1017|1012|145
1629092100000|2021-08-16 05:35:00|1017.4|1012.4|1017.4|1012.4|1018.8|1013.8|1017.1|1012.1|55
1629092400000|2021-08-16 05:40:00|1017.5|1012.5|1017.7|1012.7|1018.2|1013.2|1017.3|1012.3|54
1629092700000|2021-08-16 05:45:00|1017.6|1012.6|1017.2|1012.2|1017.6|1012.6|1017|1012|83
1629093000000|2021-08-16 05:50:00|1017|1012|1015.9|1010.9|1017|1012|1015.9|1010.9|46
1629093300000|2021-08-16 05:55:00|1015.8|1010.8|1016.4|1011.4|1016.6|1011.6|1014.1|1009.1|135
1629093600000|2021-08-16 06:00:00|1016.3|1011.3|1016|1011|1016.8|1011.8|1015.8|1010.8|94
1629093900000|2021-08-16 06:05:00|1015.9|1010.9|1016.2|1011.2|1016.3|1011.3|1014.8|1009.8|129
1629094200000|2021-08-16 06:10:00|1016.1|1011.1|1015.8|1010.8|1016.4|1011.4|1015.5|1010.5|110
1629094500000|2021-08-16 06:15:00|1015.7|1010.7|1017.4|1012.4|1017.6|1012.6|1015.5|1010.5|90
1629094800000|2021-08-16 06:20:00|1017.2|1012.2|1018.5|1013.5|1018.6|1013.6|1017.2|1012.2|56
1629095100000|2021-08-16 06:25:00|1018.6|1013.6|1019.9|1014.9|1019.9|1014.9|1018.6|1013.6|85
1629095400000|2021-08-16 06:30:00|1020|1015|1018.9|1013.9|1020.2|1015.2|1017.7|1012.7|88
1629095700000|2021-08-16 06:35:00|1019.1|1014.1|1017.3|1012.3|1019.1|1014.1|1016.8|1011.8|37
1629096000000|2021-08-16 06:40:00|1017.2|1012.2|1017.7|1012.7|1018.7|1013.7|1017.2|1012.2|41
1629096300000|2021-08-16 06:45:00|1017.8|1012.8|1017.4|1012.4|1017.8|1012.8|1016.6|1011.6|67
1629096600000|2021-08-16 06:50:00|1017.3|1012.3|1018.4|1013.4|1019.1|1014.1|1017.2|1012.2|84
1629096900000|2021-08-16 06:55:00|1018.3|1013.3|1017.6|1012.6|1018.4|1013.4|1017.4|1012.4|87
1629097200000|2021-08-16 07:00:00|1017.5|1012.5|1016.2|1011.2|1017.6|1012.6|1016.2|1011.2|109
1629097500000|2021-08-16 07:05:00|1016.1|1011.1|1015.3|1010.3|1016.5|1011.5|1014.9|1009.9|115
1629097800000|2021-08-16 07:10:00|1015.7|1010.7|1016.5|1011.5|1017|1012|1015.5|1010.5|150
1629098100000|2021-08-16 07:15:00|1016.4|1011.4|1019.2|1014.2|1019.7|1014.7|1016.4|1011.4|132
1629098400000|2021-08-16 07:20:00|1019.5|1014.5|1021.3|1016.3|1021.8|1016.8|1019.5|1014.5|80
1629098700000|2021-08-16 07:25:00|1021.5|1016.5|1019.9|1014.9|1021.6|1016.6|1019.8|1014.8|122
1629099000000|2021-08-16 07:30:00|1020.4|1015.4|1017.8|1012.8|1020.5|1015.5|1017.3|1012.3|79
1629099300000|2021-08-16 07:35:00|1017.4|1012.4|1017.9|1012.9|1018.4|1013.4|1016.9|1011.9|94
1629099600000|2021-08-16 07:40:00|1017.8|1012.8|1017.8|1012.8|1018.3|1013.3|1017.3|1012.3|87
1629099900000|2021-08-16 07:45:00|1017.9|1012.9|1017.6|1012.6|1018.1|1013.1|1017.4|1012.4|75
1629100200000|2021-08-16 07:50:00|1017.7|1012.7|1016.2|1011.2|1017.7|1012.7|1016.2|1011.2|71
1629100500000|2021-08-16 07:55:00|1016.1|1011.1|1016.6|1011.6|1017|1012|1015.7|1010.7|72
1629100800000|2021-08-16 08:00:00|1016.7|1011.7|1017.5|1012.5|1017.7|1012.7|1016|1011|104
1629101100000|2021-08-16 08:05:00|1017.4|1012.4|1017.7|1012.7|1017.7|1012.7|1016.7|1011.7|61
1629101400000|2021-08-16 08:10:00|1017.8|1012.8|1013.2|1008.2|1018.2|1013.2|1013.2|1008.2|135
1629101700000|2021-08-16 08:15:00|1012.7|1007.7|1010.7|1005.7|1012.9|1007.9|1010.2|1005.2|102
1629102000000|2021-08-16 08:20:00|1010.6|1005.6|1011.3|1006.3|1013.6|1008.6|1010.4|1005.4|124
1629102300000|2021-08-16 08:25:00|1011.2|1006.2|1013|1008|1013.6|1008.6|1010.2|1005.2|74
1629102600000|2021-08-16 08:30:00|1013.1|1008.1|1013.4|1008.4|1014.4|1009.4|1013.1|1008.1|95
1629102900000|2021-08-16 08:35:00|1013.5|1008.5|1015.3|1010.3|1015.3|1010.3|1013.3|1008.3|84
1629103200000|2021-08-16 08:40:00|1015.4|1010.4|1015.5|1010.5|1015.9|1010.9|1014.9|1009.9|89
1629103500000|2021-08-16 08:45:00|1015.6|1010.6|1015.8|1010.8|1015.9|1010.9|1015|1010|83
1629103800000|2021-08-16 08:50:00|1015.7|1010.7|1014.2|1009.2|1015.9|1010.9|1014.2|1009.2|77
1629104100000|2021-08-16 08:55:00|1014.1|1009.1|1014|1009|1014.2|1009.2|1013.6|1008.6|92
1629104400000|2021-08-16 09:00:00|1013.9|1008.9|1014.6|1009.6|1014.6|1009.6|1013.5|1008.5|43
1629104700000|2021-08-16 09:05:00|1014.7|1009.7|1014.4|1009.4|1015|1010|1014.4|1009.4|46
1629105000000|2021-08-16 09:10:00|1014.3|1009.3|1015.2|1010.2|1015.6|1010.6|1014.3|1009.3|90
1629105300000|2021-08-16 09:15:00|1014.9|1009.9|1014.8|1009.8|1015.6|1010.6|1014.6|1009.6|84
1629105600000|2021-08-16 09:20:00|1014.9|1009.9|1014.6|1009.6|1015.5|1010.5|1014.6|1009.6|68
1629105900000|2021-08-16 09:25:00|1014.5|1009.5|1014.4|1009.4|1014.7|1009.7|1014.3|1009.3|45
1629106200000|2021-08-16 09:30:00|1014.5|1009.5|1014.9|1009.9|1015.1|1010.1|1014.3|1009.3|133
1629106500000|2021-08-16 09:35:00|1014.7|1009.7|1014.2|1009.2|1015.2|1010.2|1014.2|1009.2|78
1629106800000|2021-08-16 09:40:00|1014.3|1009.3|1014.5|1009.5|1014.8|1009.8|1014.1|1009.1|85
1629107100000|2021-08-16 09:45:00|1014.6|1009.6|1015.8|1010.8|1015.8|1010.8|1014.5|1009.5|71
1629107400000|2021-08-16 09:50:00|1015.7|1010.7|1016.8|1011.8|1016.8|1011.8|1015.4|1010.4|107
1629107700000|2021-08-16 09:55:00|1016.7|1011.7|1016.8|1011.8|1017.2|1012.2|1016.7|1011.7|78
1629108000000|2021-08-16 10:00:00|1016.9|1011.9|1016.4|1011.4|1017.1|1012.1|1016.3|1011.3|63
1629108300000|2021-08-16 10:05:00|1016.3|1011.3|1016.1|1011.1|1016.4|1011.4|1015.5|1010.5|43
1629108600000|2021-08-16 10:10:00|1016|1011|1015.1|1010.1|1016.2|1011.2|1015.1|1010.1|131
1629108900000|2021-08-16 10:15:00|1015|1010|1014.7|1009.7|1015|1010|1014|1009|84
1629109200000|2021-08-16 10:20:00|1014.8|1009.8|1014.7|1009.7|1015.5|1010.5|1014.2|1009.2|85
1629109500000|2021-08-16 10:25:00|1014.8|1009.8|1015.2|1010.2|1015.5|1010.5|1014.7|1009.7|100
1629109800000|2021-08-16 10:30:00|1015.1|1010.1|1016.3|1011.3|1016.7|1011.7|1015|1010|153
1629110100000|2021-08-16 10:35:00|1016.2|1011.2|1016.6|1011.6|1016.8|1011.8|1016.1|1011.1|80
1629110400000|2021-08-16 10:40:00|1016.7|1011.7|1017.4|1012.4|1017.4|1012.4|1016.7|1011.7|61
1629110700000|2021-08-16 10:45:00|1017.3|1012.3|1018.2|1013.2|1018.4|1013.4|1017.3|1012.3|49
1629111000000|2021-08-16 10:50:00|1018.3|1013.3|1018.9|1013.9|1019.4|1014.4|1017.9|1012.9|83
1629111300000|2021-08-16 10:55:00|1018.8|1013.8|1018.6|1013.6|1019.1|1014.1|1018.3|1013.3|59
1629111600000|2021-08-16 11:00:00|1018.9|1013.9|1018.1|1013.1|1019.4|1014.4|1018|1013|72
1629111900000|2021-08-16 11:05:00|1018|1013|1018.4|1013.4|1018.6|1013.6|1018|1013|52
1629112200000|2021-08-16 11:10:00|1018.3|1013.3|1018.3|1013.3|1018.4|1013.4|1017.5|1012.5|52
1629112500000|2021-08-16 11:15:00|1018.4|1013.4|1018.3|1013.3|1018.7|1013.7|1018.1|1013.1|81
1629112800000|2021-08-16 11:20:00|1018.2|1013.2|1018.5|1013.5|1018.6|1013.6|1017.7|1012.7|82
1629113100000|2021-08-16 11:25:00|1018.4|1013.4|1018.4|1013.4|1018.8|1013.8|1018.3|1013.3|77
1629113400000|2021-08-16 11:30:00|1018.5|1013.5|1018.2|1013.2|1018.9|1013.9|1018|1013|119
1629113700000|2021-08-16 11:35:00|1018.3|1013.3|1019|1014|1019|1014|1018.1|1013.1|128
1629114000000|2021-08-16 11:40:00|1018.9|1013.9|1018.7|1013.7|1019.5|1014.5|1018.4|1013.4|77
1629114300000|2021-08-16 11:45:00|1018.6|1013.6|1018.1|1013.1|1019.2|1014.2|1017.9|1012.9|90
1629114600000|2021-08-16 11:50:00|1018|1013|1018.5|1013.5|1018.6|1013.6|1017.8|1012.8|61
1629114900000|2021-08-16 11:55:00|1018.4|1013.4|1019.8|1014.8|1019.9|1014.9|1018.4|1013.4|112
1629115200000|2021-08-16 12:00:00|1019.9|1014.9|1018.8|1013.8|1020.2|1015.2|1018.4|1013.4|148
1629115500000|2021-08-16 12:05:00|1018.7|1013.7|1019.9|1014.9|1019.9|1014.9|1018.5|1013.5|87
1629115800000|2021-08-16 12:10:00|1019.8|1014.8|1022.9|1017.9|1022.9|1017.9|1019.5|1014.5|189
1629116100000|2021-08-16 12:15:00|1022.8|1017.8|1021.3|1016.3|1023.2|1018.2|1020.9|1015.9|118
1629116400000|2021-08-16 12:20:00|1021.2|1016.2|1023|1018|1023.8|1018.8|1021.2|1016.2|197
1629116700000|2021-08-16 12:25:00|1022.9|1017.9|1023.8|1018.8|1024.6|1019.6|1022.6|1017.6|163
1629117000000|2021-08-16 12:30:00|1023.9|1018.9|1025.1|1020.1|1025.2|1020.2|1023|1018|273
1629117300000|2021-08-16 12:35:00|1025|1020|1023.9|1018.9|1025.5|1020.5|1023.3|1018.3|192
1629117600000|2021-08-16 12:40:00|1023.8|1018.8|1023.9|1018.9|1024.3|1019.3|1023.6|1018.6|141
1629117900000|2021-08-16 12:45:00|1023.8|1018.8|1022.9|1017.9|1023.9|1018.9|1022.6|1017.6|156
1629118200000|2021-08-16 12:50:00|1022.8|1017.8|1023.2|1018.2|1023.4|1018.4|1022.6|1017.6|117
1629118500000|2021-08-16 12:55:00|1023.3|1018.3|1023.1|1018.1|1024.1|1019.1|1022.7|1017.7|104
1629118800000|2021-08-16 13:00:00|1023|1018|1021.4|1016.4|1023.1|1018.1|1020.5|1015.5|254
1629119100000|2021-08-16 13:05:00|1021.5|1016.5|1022.9|1017.9|1023.3|1018.3|1021.1|1016.1|173
1629119400000|2021-08-16 13:10:00|1023|1018|1024.5|1019.5|1024.7|1019.7|1023|1018|160
1629119700000|2021-08-16 13:15:00|1024.4|1019.4|1024.9|1019.9|1025.7|1020.7|1024.2|1019.2|167
1629120000000|2021-08-16 13:20:00|1025|1020|1025.5|1020.5|1026|1021|1024.5|1019.5|149
1629120300000|2021-08-16 13:25:00|1025.6|1020.6|1024.7|1019.7|1025.6|1020.6|1024.3|1019.3|178
1629120600000|2021-08-16 13:30:00|1024.8|1019.8|1020.6|1015.6|1025.2|1020.2|1020.5|1015.5|303
1629120900000|2021-08-16 13:35:00|1020.7|1015.7|1023|1018|1023.4|1018.4|1019.6|1014.6|310
1629121200000|2021-08-16 13:40:00|1022.8|1017.8|1021.9|1016.9|1023.1|1018.1|1021.2|1016.2|258
1629121500000|2021-08-16 13:45:00|1022|1017|1021.4|1016.4|1022.3|1017.3|1021.1|1016.1|219
1629121800000|2021-08-16 13:50:00|1021.3|1016.3|1021.4|1016.4|1022.3|1017.3|1021|1016|250
1629122100000|2021-08-16 13:55:00|1021.3|1016.3|1021.9|1016.9|1022.1|1017.1|1020.2|1015.2|240
1629122400000|2021-08-16 14:00:00|1022|1017|1023.1|1018.1|1023.7|1018.7|1022|1017|258
1629122700000|2021-08-16 14:05:00|1023.2|1018.2|1021.7|1016.7|1024.2|1019.2|1021.7|1016.7|248
1629123000000|2021-08-16 14:10:00|1021.6|1016.6|1022.4|1017.4|1022.4|1017.4|1020.7|1015.7|247
1629123300000|2021-08-16 14:15:00|1022.1|1017.1|1022.8|1017.8|1024.5|1019.5|1022.1|1017.1|226
1629123600000|2021-08-16 14:20:00|1022.7|1017.7|1023.6|1018.6|1023.8|1018.8|1021.7|1016.7|127
1629123900000|2021-08-16 14:25:00|1023.1|1018.1|1024.1|1019.1|1024.8|1019.8|1022.5|1017.5|199
1629124200000|2021-08-16 14:30:00|1024.2|1019.2|1026|1021|1026|1021|1023.9|1018.9|250
1629124500000|2021-08-16 14:35:00|1026.1|1021.1|1028.3|1023.3|1028.6|1023.6|1025.7|1020.7|195
1629124800000|2021-08-16 14:40:00|1027.9|1022.9|1025.4|1020.4|1028|1023|1025.2|1020.2|199
1629125100000|2021-08-16 14:45:00|1025.5|1020.5|1024.4|1019.4|1026.7|1021.7|1024.2|1019.2|134
1629125400000|2021-08-16 14:50:00|1024.5|1019.5|1025.7|1020.7|1027.1|1022.1|1024.4|1019.4|135
1629125700000|2021-08-16 14:55:00|1025.8|1020.8|1022.1|1017.1|1025.8|1020.8|1022|1017|174
1629126000000|2021-08-16 15:00:00|1022.2|1017.2|1022.8|1017.8|1024.4|1019.4|1022.1|1017.1|131
1629126300000|2021-08-16 15:05:00|1022.7|1017.7|1023.5|1018.5|1023.9|1018.9|1022.3|1017.3|142
1629126600000|2021-08-16 15:10:00|1023.4|1018.4|1025.7|1020.7|1025.7|1020.7|1023.1|1018.1|80
1629126900000|2021-08-16 15:15:00|1025.8|1020.8|1026|1021|1027|1022|1025.8|1020.8|115
1629127200000|2021-08-16 15:20:00|1026.1|1021.1|1027.5|1022.5|1027.8|1022.8|1025.9|1020.9|139
1629127500000|2021-08-16 15:25:00|1027.4|1022.4|1026.5|1021.5|1027.7|1022.7|1026|1021|116
1629127800000|2021-08-16 15:30:00|1026.7|1021.7|1026.4|1021.4|1027.2|1022.2|1026.1|1021.1|147
1629128100000|2021-08-16 15:35:00|1026.5|1021.5|1024.7|1019.7|1026.5|1021.5|1024.3|1019.3|108
1629128400000|2021-08-16 15:40:00|1024.8|1019.8|1024.9|1019.9|1025.7|1020.7|1024.2|1019.2|102
1629128700000|2021-08-16 15:45:00|1024.8|1019.8|1023.9|1018.9|1025.2|1020.2|1023.2|1018.2|78
1629129000000|2021-08-16 15:50:00|1023.8|1018.8|1023.5|1018.5|1024|1019|1023.1|1018.1|74
1629129300000|2021-08-16 15:55:00|1023.4|1018.4|1023.6|1018.6|1023.8|1018.8|1023.1|1018.1|74
1629129600000|2021-08-16 16:00:00|1023.7|1018.7|1023.5|1018.5|1023.9|1018.9|1023.2|1018.2|95
1629129900000|2021-08-16 16:05:00|1023.6|1018.6|1025.7|1020.7|1026|1021|1023.6|1018.6|90
1629130200000|2021-08-16 16:10:00|1025.8|1020.8|1026|1021|1026|1021|1025.5|1020.5|22
1629130500000|2021-08-16 16:15:00|1025.9|1020.9|1025.4|1020.4|1026.1|1021.1|1025.4|1020.4|79
1629130800000|2021-08-16 16:20:00|1025.3|1020.3|1025.8|1020.8|1026|1021|1025|1020|74
1629131100000|2021-08-16 16:25:00|1025.9|1020.9|1025.9|1020.9|1026|1021|1025.5|1020.5|26
1629131400000|2021-08-16 16:30:00|1026|1021|1026.5|1021.5|1026.6|1021.6|1025.7|1020.7|98
1629131700000|2021-08-16 16:35:00|1026.6|1021.6|1026.5|1021.5|1026.9|1021.9|1025.9|1020.9|53
1629132000000|2021-08-16 16:40:00|1026.6|1021.6|1027.9|1022.9|1027.9|1022.9|1026.6|1021.6|43
1629132300000|2021-08-16 16:45:00|1028|1023|1028.3|1023.3|1028.3|1023.3|1027.3|1022.3|67
1629132600000|2021-08-16 16:50:00|1028.2|1023.2|1027|1022|1028.2|1023.2|1026.9|1021.9|99
1629132900000|2021-08-16 16:55:00|1026.7|1021.7|1027.6|1022.6|1027.7|1022.7|1026.7|1021.7|55
1629133200000|2021-08-16 17:00:00|1027.5|1022.5|1027.2|1022.2|1028.8|1023.8|1026.8|1021.8|134
1629133500000|2021-08-16 17:05:00|1027.1|1022.1|1027.6|1022.6|1027.9|1022.9|1026.6|1021.6|72
1629133800000|2021-08-16 17:10:00|1027.5|1022.5|1027.6|1022.6|1027.8|1022.8|1027.1|1022.1|50
1629134100000|2021-08-16 17:15:00|1027.7|1022.7|1028|1023|1028.3|1023.3|1027.1|1022.1|53
1629134400000|2021-08-16 17:20:00|1028.1|1023.1|1027.7|1022.7|1028.1|1023.1|1027.6|1022.6|86
1629134700000|2021-08-16 17:25:00|1027.6|1022.6|1029.5|1024.5|1029.7|1024.7|1027.5|1022.5|85
1629135000000|2021-08-16 17:30:00|1029.7|1024.7|1028.9|1023.9|1029.8|1024.8|1028.9|1023.9|100
1629135300000|2021-08-16 17:35:00|1029|1024|1028.9|1023.9|1029.3|1024.3|1028.2|1023.2|89
1629135600000|2021-08-16 17:40:00|1029|1024|1029.1|1024.1|1029.2|1024.2|1028.8|1023.8|56
1629135900000|2021-08-16 17:45:00|1029.2|1024.2|1029.2|1024.2|1029.4|1024.4|1028.1|1023.1|86
1629136200000|2021-08-16 17:50:00|1029.1|1024.1|1029|1024|1029.4|1024.4|1028.7|1023.7|68
1629136500000|2021-08-16 17:55:00|1028.9|1023.9|1029.2|1024.2|1029.3|1024.3|1028.9|1023.9|54
1629136800000|2021-08-16 18:00:00|1029.3|1024.3|1028.7|1023.7|1029.3|1024.3|1028.7|1023.7|38
1629137100000|2021-08-16 18:05:00|1028.8|1023.8|1029|1024|1029.2|1024.2|1028.7|1023.7|121
1629137400000|2021-08-16 18:10:00|1029.1|1024.1|1029.2|1024.2|1029.4|1024.4|1029|1024|55
1629137700000|2021-08-16 18:15:00|1029.3|1024.3|1029.3|1024.3|1029.7|1024.7|1029.2|1024.2|46
1629138000000|2021-08-16 18:20:00|1029.4|1024.4|1028.4|1023.4|1029.4|1024.4|1028.3|1023.3|87
1629138300000|2021-08-16 18:25:00|1028.5|1023.5|1028.4|1023.4|1028.5|1023.5|1028.3|1023.3|20
1629138600000|2021-08-16 18:30:00|1028.5|1023.5|1029|1024|1029.8|1024.8|1028.4|1023.4|76
1629138900000|2021-08-16 18:35:00|1029.1|1024.1|1028.2|1023.2|1029.1|1024.1|1028.2|1023.2|52
1629139200000|2021-08-16 18:40:00|1028.3|1023.3|1028.3|1023.3|1028.6|1023.6|1028.3|1023.3|33
1629139500000|2021-08-16 18:45:00|1028.4|1023.4|1029.3|1024.3|1029.3|1024.3|1028.3|1023.3|25
1629139800000|2021-08-16 18:50:00|1029.4|1024.4|1029|1024|1029.6|1024.6|1028.9|1023.9|75
1629140100000|2021-08-16 18:55:00|1028.9|1023.9|1029.3|1024.3|1029.3|1024.3|1028.3|1023.3|73
1629140400000|2021-08-16 19:00:00|1029.2|1024.2|1029.5|1024.5|1029.6|1024.6|1028.9|1023.9|54
1629140700000|2021-08-16 19:05:00|1029.1|1024.1|1029.2|1024.2|1029.4|1024.4|1029|1024|66
1629141000000|2021-08-16 19:10:00|1029.1|1024.1|1029.4|1024.4|1029.6|1024.6|1029.1|1024.1|67
1629141300000|2021-08-16 19:15:00|1029.5|1024.5|1029.4|1024.4|1029.6|1024.6|1029.1|1024.1|52
1629141600000|2021-08-16 19:20:00|1029.5|1024.5|1029.2|1024.2|1029.5|1024.5|1029.1|1024.1|48
1629141900000|2021-08-16 19:25:00|1029.1|1024.1|1029.1|1024.1|1029.4|1024.4|1028.9|1023.9|63
1629142200000|2021-08-16 19:30:00|1029.2|1024.2|1029.3|1024.3|1029.3|1024.3|1028.7|1023.7|64
1629142500000|2021-08-16 19:35:00|1029.2|1024.2|1029.1|1024.1|1029.5|1024.5|1029|1024|80
1629142800000|2021-08-16 19:40:00|1029.2|1024.2|1029.6|1024.6|1029.6|1024.6|1029.1|1024.1|68
1629143100000|2021-08-16 19:45:00|1029.5|1024.5|1029.3|1024.3|1029.6|1024.6|1029.2|1024.2|73
1629143400000|2021-08-16 19:50:00|1029.4|1024.4|1029.7|1024.7|1029.7|1024.7|1029.3|1024.3|97
1629143700000|2021-08-16 19:55:00|1029.8|1024.8|1029|1024|1029.8|1024.8|1029|1024|128
1629144000000|2021-08-16 20:00:00|1028.9|1023.9|1028.9|1023.9|1029.4|1024.4|1028.8|1023.8|109
1629144300000|2021-08-16 20:05:00|1029|1024|1028.7|1023.7|1029.3|1024.3|1028.6|1023.6|34
1629144600000|2021-08-16 20:10:00|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.7|1023.7|15
1629144900000|2021-08-16 20:15:00|1029|1024|1029|1024|1029.1|1024.1|1028.9|1023.9|19
1629145200000|2021-08-16 20:20:00|1028.9|1023.9|1029.1|1024.1|1029.3|1024.3|1028.9|1023.9|43
1629145500000|2021-08-16 20:25:00|1029.2|1024.2|1028.9|1023.9|1029.3|1024.3|1028.9|1023.9|39
1629145800000|2021-08-16 20:30:00|1029|1024|1029.2|1024.2|1029.3|1024.3|1028.8|1023.8|31
1629146100000|2021-08-16 20:35:00|1029.3|1024.3|1029|1024|1029.3|1024.3|1028.9|1023.9|30
1629146400000|2021-08-16 20:40:00|1029.1|1024.1|1028.9|1023.9|1029.1|1024.1|1028.8|1023.8|11
1629146700000|2021-08-16 20:45:00|1028.8|1023.8|1028.2|1023.2|1028.8|1023.8|1028.1|1023.1|37
1629147000000|2021-08-16 20:50:00|1028.3|1023.3|1028.2|1023.2|1028.4|1023.4|1028.1|1023.1|49
1629147300000|2021-08-16 20:55:00|1028.3|1023.3|1028.5|1023.5|1028.6|1023.6|1028.2|1023.2|13
1629151200000|2021-08-16 22:00:00|1028.4|1023.4|1028.5|1023.5|1028.6|1023.6|1028.4|1023.4|26
1629151500000|2021-08-16 22:05:00|1028.4|1023.4|1028.5|1023.5|1028.5|1023.5|1028|1023|14
1629151800000|2021-08-16 22:10:00|1028.3|1023.3|1028.2|1023.2|1028.3|1023.3|1028.1|1023.1|4
1629152100000|2021-08-16 22:15:00|1028.1|1023.1|1028.2|1023.2|1028.2|1023.2|1028.1|1023.1|4
1629152400000|2021-08-16 22:20:00|1028.3|1023.3|1028.2|1023.2|1028.3|1023.3|1028.2|1023.2|10
1629153000000|2021-08-16 22:30:00|1028.1|1023.1|1028.1|1023.1|1028.2|1023.2|1028.1|1023.1|3
1629153300000|2021-08-16 22:35:00|1028|1023|1028.3|1023.3|1028.4|1023.4|1028|1023|28
1629153600000|2021-08-16 22:40:00|1028.5|1023.5|1028.6|1023.6|1028.6|1023.6|1028.5|1023.5|2
1629153900000|2021-08-16 22:45:00|1028.7|1023.7|1028.9|1023.9|1028.9|1023.9|1028.7|1023.7|21
1629154200000|2021-08-16 22:50:00|1029.1|1024.1|1028.6|1023.6|1029.1|1024.1|1028.4|1023.4|7
1629154500000|2021-08-16 22:55:00|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1
1629154800000|2021-08-16 23:00:00|1029|1024|1029.5|1024.5|1030.1|1025.1|1029|1024|33
1629155100000|2021-08-16 23:05:00|1029.6|1024.6|1029.6|1024.6|1029.6|1024.6|1029.5|1024.5|3
1629155400000|2021-08-16 23:10:00|1029.7|1024.7|1030|1025|1030|1025|1029.7|1024.7|15
1629155700000|2021-08-16 23:15:00|1030.1|1025.1|1030.3|1025.3|1030.3|1025.3|1029.9|1024.9|20
1629156000000|2021-08-16 23:20:00|1030.2|1025.2|1029.9|1024.9|1030.3|1025.3|1029.4|1024.4|18
1629156300000|2021-08-16 23:25:00|1029.8|1024.8|1029.6|1024.6|1029.9|1024.9|1029.6|1024.6|11
1629156600000|2021-08-16 23:30:00|1029.7|1024.7|1029.2|1024.2|1029.8|1024.8|1029.1|1024.1|22
1629156900000|2021-08-16 23:35:00|1029.1|1024.1|1029.7|1024.7|1030|1025|1028.6|1023.6|30
1629157200000|2021-08-16 23:40:00|1029.6|1024.6|1029.6|1024.6|1030.1|1025.1|1029.6|1024.6|24
1629157500000|2021-08-16 23:45:00|1029.7|1024.7|1031.2|1026.2|1031.3|1026.3|1029.7|1024.7|38
1629157800000|2021-08-16 23:50:00|1031.3|1026.3|1033.8|1028.8|1034.8|1029.8|1031.3|1026.3|45
1629158100000|2021-08-16 23:55:00|1033.7|1028.7|1033.5|1028.5|1033.7|1028.7|1033.2|1028.2|18
1629158400000|2021-08-17 00:00:00|1033.6|1028.6|1032.2|1027.2|1033.9|1028.9|1031.9|1026.9|77
1629158700000|2021-08-17 00:05:00|1032|1027|1031.3|1026.3|1032.1|1027.1|1031|1026|74
1629159000000|2021-08-17 00:10:00|1031.4|1026.4|1029.8|1024.8|1031.4|1026.4|1029.5|1024.5|94
1629159300000|2021-08-17 00:15:00|1030|1025|1030.8|1025.8|1030.9|1025.9|1029.8|1024.8|53
1629159600000|2021-08-17 00:20:00|1030.9|1025.9|1031.2|1026.2|1031.2|1026.2|1030.4|1025.4|47
1629159900000|2021-08-17 00:25:00|1031|1026|1030.2|1025.2|1031.1|1026.1|1029.9|1024.9|51
1629160200000|2021-08-17 00:30:00|1030.1|1025.1|1030.1|1025.1|1030.7|1025.7|1029.8|1024.8|57
1629160500000|2021-08-17 00:35:00|1030.4|1025.4|1030.2|1025.2|1030.5|1025.5|1029.9|1024.9|55
1629160800000|2021-08-17 00:40:00|1030.3|1025.3|1029.5|1024.5|1030.4|1025.4|1029.3|1024.3|182
1629161100000|2021-08-17 00:45:00|1029.6|1024.6|1029.5|1024.5|1029.8|1024.8|1029|1024|139
1629161400000|2021-08-17 00:50:00|1029.4|1024.4|1028.8|1023.8|1029.7|1024.7|1028.8|1023.8|68
1629161700000|2021-08-17 00:55:00|1028.7|1023.7|1028.5|1023.5|1029.1|1024.1|1028.3|1023.3|61
1629162000000|2021-08-17 01:00:00|1028.6|1023.6|1029.4|1024.4|1029.7|1024.7|1028.6|1023.6|204
1629162300000|2021-08-17 01:05:00|1029.7|1024.7|1029.8|1024.8|1030.3|1025.3|1029.5|1024.5|168
1629162600000|2021-08-17 01:10:00|1029.9|1024.9|1029.6|1024.6|1030.9|1025.9|1029.5|1024.5|90
1629162900000|2021-08-17 01:15:00|1029.7|1024.7|1029.8|1024.8|1029.9|1024.9|1029.5|1024.5|119
1629163200000|2021-08-17 01:20:00|1029.7|1024.7|1029.3|1024.3|1029.8|1024.8|1028|1023|125
1629163500000|2021-08-17 01:25:00|1029.4|1024.4|1029.5|1024.5|1029.7|1024.7|1029.1|1024.1|98
1629163800000|2021-08-17 01:30:00|1029.4|1024.4|1027.3|1022.3|1029.7|1024.7|1027.1|1022.1|198
1629164100000|2021-08-17 01:35:00|1027.4|1022.4|1028.2|1023.2|1028.3|1023.3|1027.2|1022.2|118
1629164400000|2021-08-17 01:40:00|1028.3|1023.3|1028.8|1023.8|1031|1023.9|1027|1021.6|104
1629164700000|2021-08-17 01:45:00|1028.9|1023.9|1028.6|1023.6|1029.7|1024.7|1028.5|1023.5|97
1629165000000|2021-08-17 01:50:00|1028.7|1023.7|1027.6|1022.6|1028.8|1023.8|1027.6|1022.6|94
1629165300000|2021-08-17 01:55:00|1027.7|1022.7|1026.9|1021.9|1027.9|1022.9|1026.7|1021.7|69
1629165600000|2021-08-17 02:00:00|1027|1022|1027.3|1022.3|1027.9|1022.9|1027|1022|101
1629165900000|2021-08-17 02:05:00|1027.4|1022.4|1027.4|1022.4|1028|1023|1027.3|1022.3|96
1629166200000|2021-08-17 02:10:00|1027.3|1022.3|1028.2|1023.2|1028.3|1023.3|1027.2|1022.2|61
1629166500000|2021-08-17 02:15:00|1028.3|1023.3|1027.1|1022.1|1028.3|1023.3|1027.1|1022.1|42
1629166800000|2021-08-17 02:20:00|1027.2|1022.2|1027.1|1022.1|1027.3|1022.3|1027.1|1022.1|20
1629167100000|2021-08-17 02:25:00|1027.2|1022.2|1027.6|1022.6|1027.6|1022.6|1027.1|1022.1|31
1629167400000|2021-08-17 02:30:00|1027.7|1022.7|1028|1023|1028.3|1023.3|1027|1022|67
1629167700000|2021-08-17 02:35:00|1028.1|1023.1|1028.3|1023.3|1028.3|1023.3|1027.8|1022.8|99
1629168000000|2021-08-17 02:40:00|1028.2|1023.2|1028|1023|1028.3|1023.3|1027.8|1022.8|85
1629168300000|2021-08-17 02:45:00|1027.9|1022.9|1029.4|1024.4|1029.5|1024.5|1027.7|1022.7|93
1629168600000|2021-08-17 02:50:00|1029.5|1024.5|1029.2|1024.2|1029.5|1024.5|1029|1024|162
1629168900000|2021-08-17 02:55:00|1029.1|1024.1|1028.7|1023.7|1029.2|1024.2|1028.7|1023.7|15
1629169200000|2021-08-17 03:00:00|1028.4|1023.4|1028.6|1023.6|1028.6|1023.6|1028.3|1023.3|25
1629169500000|2021-08-17 03:05:00|1028.5|1023.5|1029.1|1024.1|1029.4|1024.4|1028.5|1023.5|229
1629169800000|2021-08-17 03:10:00|1029|1024|1028.8|1023.8|1029.3|1024.3|1028.7|1023.7|29
1629170100000|2021-08-17 03:15:00|1028.9|1023.9|1028.8|1023.8|1029|1024|1028.8|1023.8|20
1629170400000|2021-08-17 03:20:00|1028.9|1023.9|1028.1|1023.1|1028.9|1023.9|1028.1|1023.1|99
1629170700000|2021-08-17 03:25:00|1028|1023|1027.9|1022.9|1030.4|1024.9|1027.9|1020.7|33
1629171000000|2021-08-17 03:30:00|1027.8|1022.8|1028.5|1023.5|1028.7|1023.7|1027.8|1022.8|42
1629171300000|2021-08-17 03:35:00|1028.4|1023.4|1028.2|1023.2|1028.6|1023.6|1027.7|1022.7|45
1629171600000|2021-08-17 03:40:00|1028.3|1023.3|1027.4|1022.4|1028.4|1023.4|1027.3|1022.3|13
1629171900000|2021-08-17 03:45:00|1027.5|1022.5|1027.6|1022.6|1027.6|1022.6|1027.4|1022.4|12
1629172200000|2021-08-17 03:50:00|1027.5|1022.5|1027.3|1022.3|1027.6|1022.6|1027.3|1022.3|29
1629172500000|2021-08-17 03:55:00|1027.4|1022.4|1027.5|1022.5|1027.7|1022.7|1027.3|1022.3|26
1629172800000|2021-08-17 04:00:00|1027.6|1022.6|1027.7|1022.7|1027.8|1022.8|1027.2|1022.2|28
1629173100000|2021-08-17 04:05:00|1027.6|1022.6|1028|1023|1028|1023|1027.6|1022.6|32
1629173400000|2021-08-17 04:10:00|1027.9|1022.9|1028.3|1023.3|1028.3|1023.3|1027.8|1022.8|20
1629173700000|2021-08-17 04:15:00|1028.2|1023.2|1028.2|1023.2|1028.3|1023.3|1028.1|1023.1|29
1629174000000|2021-08-17 04:20:00|1028.1|1023.1|1028.8|1023.8|1029.1|1024.1|1028.1|1023.1|20
1629174300000|2021-08-17 04:25:00|1028.7|1023.7|1028.5|1023.5|1029.3|1024.3|1028.5|1023.5|19
1629174600000|2021-08-17 04:30:00|1028.4|1023.4|1028|1023|1028.4|1023.4|1027.9|1022.9|22
1629174900000|2021-08-17 04:35:00|1028.1|1023.1|1028.4|1023.4|1028.6|1023.6|1027.9|1022.9|45
1629175200000|2021-08-17 04:40:00|1028.5|1023.5|1028.3|1023.3|1028.5|1023.5|1028|1023|48
1629175500000|2021-08-17 04:45:00|1028.4|1023.4|1029|1024|1029|1024|1028.3|1023.3|62
1629175800000|2021-08-17 04:50:00|1029.1|1024.1|1029.3|1024.3|1029.6|1024.6|1028.9|1023.9|52
1629176100000|2021-08-17 04:55:00|1029.2|1024.2|1030.1|1025.1|1030.3|1025.3|1029.2|1024.2|48
1629176400000|2021-08-17 05:00:00|1030.3|1025.3|1029.6|1024.6|1030.3|1025.3|1029.1|1024.1|59
1629176700000|2021-08-17 05:05:00|1029.7|1024.7|1028.8|1023.8|1029.7|1024.7|1028.8|1023.8|92
1629177000000|2021-08-17 05:10:00|1028.7|1023.7|1028.5|1023.5|1029.1|1024.1|1028.3|1023.3|91
1629177300000|2021-08-17 05:15:00|1028.7|1023.7|1028.6|1023.6|1029.3|1024.3|1028.4|1023.4|114
1629177600000|2021-08-17 05:20:00|1028.7|1023.7|1028.8|1023.8|1029.3|1024.3|1028.4|1023.4|134
1629177900000|2021-08-17 05:25:00|1028.9|1023.9|1028.8|1023.8|1029|1024|1028.4|1023.4|84
1629178200000|2021-08-17 05:30:00|1028.9|1023.9|1028.7|1023.7|1029.4|1024.4|1028.5|1023.5|144
1629178500000|2021-08-17 05:35:00|1028.9|1023.9|1030.5|1025.5|1031.1|1026.1|1028.7|1023.7|147
1629178800000|2021-08-17 05:40:00|1030.7|1025.7|1029|1024|1031|1026|1028.9|1023.9|151
1629179100000|2021-08-17 05:45:00|1028.9|1023.9|1031|1026|1031|1026|1028.9|1023.9|115
1629179400000|2021-08-17 05:50:00|1030.7|1025.7|1030.2|1025.2|1031.1|1026.1|1030.1|1025.1|130
1629179700000|2021-08-17 05:55:00|1030.1|1025.1|1029.6|1024.6|1030.2|1025.2|1029.4|1024.4|95
1629180000000|2021-08-17 06:00:00|1029.7|1024.7|1028.7|1023.7|1030.1|1025.1|1028.5|1023.5|153
1629180300000|2021-08-17 06:05:00|1028.6|1023.6|1027.7|1022.7|1028.7|1023.7|1027.6|1022.6|132
1629180600000|2021-08-17 06:10:00|1027.6|1022.6|1025.7|1020.7|1027.6|1022.6|1025.3|1020.3|140
1629180900000|2021-08-17 06:15:00|1025.8|1020.8|1026.1|1021.1|1026.8|1021.8|1025.6|1020.6|139
1629181200000|2021-08-17 06:20:00|1026.2|1021.2|1027|1022|1029.7|1022.4|1025.6|1020.1|185
1629181500000|2021-08-17 06:25:00|1026.9|1021.9|1026.8|1021.8|1027.7|1022.7|1026.6|1021.6|129
1629181800000|2021-08-17 06:30:00|1026.7|1021.7|1026.6|1021.6|1027.5|1022.5|1026|1021|143
1629182100000|2021-08-17 06:35:00|1026.5|1021.5|1024.9|1019.9|1026.9|1021.9|1024.7|1019.7|139
1629182400000|2021-08-17 06:40:00|1025|1020|1023.1|1018.1|1025|1020|1022.7|1017.7|170
1629182700000|2021-08-17 06:45:00|1023|1018|1022.2|1017.2|1023|1018|1022.1|1017.1|116
1629183000000|2021-08-17 06:50:00|1022.1|1017.1|1022.1|1017.1|1022.3|1017.3|1021.4|1016.4|144
1629183300000|2021-08-17 06:55:00|1022|1017|1022.9|1017.9|1023.1|1018.1|1021.6|1016.6|115
1629183600000|2021-08-17 07:00:00|1023|1018|1024.3|1019.3|1024.5|1019.5|1022.9|1017.9|163
1629183900000|2021-08-17 07:05:00|1024.4|1019.4|1024.4|1019.4|1024.8|1019.8|1023.8|1018.8|159
1629184200000|2021-08-17 07:10:00|1024.3|1019.3|1023.8|1018.8|1024.4|1019.4|1022.3|1017.3|154
1629184500000|2021-08-17 07:15:00|1023.9|1018.9|1027|1022|1027.2|1022.2|1023.5|1018.5|196
1629184800000|2021-08-17 07:20:00|1026.8|1021.8|1024.8|1019.8|1028|1023|1024.5|1019.5|106
1629185100000|2021-08-17 07:25:00|1024.7|1019.7|1025.8|1020.8|1025.9|1020.9|1024.7|1019.7|127
1629185400000|2021-08-17 07:30:00|1025.9|1020.9|1026.5|1021.5|1026.8|1021.8|1025.2|1020.2|141
1629185700000|2021-08-17 07:35:00|1026.6|1021.6|1025|1020|1026.6|1021.6|1024.8|1019.8|125
1629186000000|2021-08-17 07:40:00|1025.2|1020.2|1024.8|1019.8|1025.6|1020.6|1024.5|1019.5|112
1629186300000|2021-08-17 07:45:00|1024.9|1019.9|1024.6|1019.6|1025.1|1020.1|1024.2|1019.2|92
1629186600000|2021-08-17 07:50:00|1024.5|1019.5|1023.8|1018.8|1025.1|1020.1|1023.7|1018.7|108
1629186900000|2021-08-17 07:55:00|1023.9|1018.9|1023.6|1018.6|1024.4|1019.4|1023.5|1018.5|88
1629187200000|2021-08-17 08:00:00|1023.7|1018.7|1024.6|1019.6|1025.4|1020.4|1023.6|1018.6|180
1629187500000|2021-08-17 08:05:00|1024.4|1019.4|1025.6|1020.6|1026|1021|1024.4|1019.4|71
1629187800000|2021-08-17 08:10:00|1025.7|1020.7|1025.3|1020.3|1026|1021|1025.3|1020.3|72
1629188100000|2021-08-17 08:15:00|1025.4|1020.4|1028.6|1023.6|1029.2|1024.2|1025.3|1020.3|82
1629188400000|2021-08-17 08:20:00|1028.5|1023.5|1028.5|1023.5|1028.8|1023.8|1027.9|1022.9|107
1629188700000|2021-08-17 08:25:00|1028.6|1023.6|1029|1024|1029.5|1024.5|1028.3|1023.3|106
1629189000000|2021-08-17 08:30:00|1028.8|1023.8|1027.9|1022.9|1029.1|1024.1|1027.9|1022.9|45
1629189300000|2021-08-17 08:35:00|1028.3|1023.3|1028.1|1023.1|1029|1024|1028.1|1023.1|85
1629189600000|2021-08-17 08:40:00|1028.2|1023.2|1027.5|1022.5|1028.3|1023.3|1026.2|1021.2|73
1629189900000|2021-08-17 08:45:00|1027.6|1022.6|1025.9|1020.9|1028|1023|1025.1|1020.1|98
1629190200000|2021-08-17 08:50:00|1026|1021|1025.3|1020.3|1026.2|1021.2|1025.3|1020.3|67
1629190500000|2021-08-17 08:55:00|1025.4|1020.4|1027.8|1022.8|1027.8|1022.8|1025.1|1020.1|87
1629190800000|2021-08-17 09:00:00|1027.9|1022.9|1028.5|1023.5|1028.9|1023.9|1027.7|1022.7|98
1629191100000|2021-08-17 09:05:00|1028.3|1023.3|1028.2|1023.2|1028.6|1023.6|1028|1023|69
1629191400000|2021-08-17 09:10:00|1028.1|1023.1|1028|1023|1028.7|1023.7|1027.6|1022.6|103
1629191700000|2021-08-17 09:15:00|1028.1|1023.1|1028.6|1023.6|1028.7|1023.7|1027.9|1022.9|45
1629192000000|2021-08-17 09:20:00|1028.7|1023.7|1028.6|1023.6|1028.7|1023.7|1028.3|1023.3|63
1629192300000|2021-08-17 09:25:00|1028.7|1023.7|1030.3|1025.3|1031.5|1026.5|1028.6|1023.6|73
1629192600000|2021-08-17 09:30:00|1030.7|1025.7|1033.7|1028.7|1034.3|1029.3|1030.6|1025.6|102
1629192900000|2021-08-17 09:35:00|1033.6|1028.6|1034.3|1029.3|1035.2|1030.2|1032.8|1027.8|91
1629193200000|2021-08-17 09:40:00|1034.5|1029.5|1032.9|1027.9|1034.5|1029.5|1032.2|1027.2|83
1629193500000|2021-08-17 09:45:00|1033.1|1028.1|1033.8|1028.8|1033.8|1028.8|1032.5|1027.5|58
1629193800000|2021-08-17 09:50:00|1034|1029|1034.4|1029.4|1035.1|1030.1|1034|1029|59
1629194100000|2021-08-17 09:55:00|1034.3|1029.3|1033.1|1028.1|1034.3|1029.3|1032.8|1027.8|42
1629194400000|2021-08-17 10:00:00|1033.2|1028.2|1033.2|1028.2|1034|1029|1032.8|1027.8|70
1629194700000|2021-08-17 10:05:00|1033|1028|1032.1|1027.1|1033|1028|1031.7|1026.7|62
1629195000000|2021-08-17 10:10:00|1031.8|1026.8|1031.9|1026.9|1032.1|1027.1|1031.5|1026.5|65
1629195300000|2021-08-17 10:15:00|1032|1027|1032.4|1027.4|1034.9|1029.9|1031.6|1026.6|76
1629195600000|2021-08-17 10:20:00|1032.5|1027.5|1034.2|1029.2|1034.2|1029.2|1032.5|1027.5|37
1629195900000|2021-08-17 10:25:00|1034.3|1029.3|1033|1028|1034.3|1029.3|1032.7|1027.7|73
1629196200000|2021-08-17 10:30:00|1033.1|1028.1|1033|1028|1033.3|1028.3|1031.9|1026.9|63
1629196500000|2021-08-17 10:35:00|1032.9|1027.9|1032.6|1027.6|1033.1|1028.1|1032.5|1027.5|51
1629196800000|2021-08-17 10:40:00|1032.5|1027.5|1033|1028|1033.6|1028.6|1032.5|1027.5|53
1629197100000|2021-08-17 10:45:00|1032.9|1027.9|1033.3|1028.3|1033.5|1028.5|1032.8|1027.8|37
1629197400000|2021-08-17 10:50:00|1033.4|1028.4|1033.9|1028.9|1034.1|1029.1|1033.4|1028.4|65
1629197700000|2021-08-17 10:55:00|1034|1029|1034.2|1029.2|1034.2|1029.2|1033.5|1028.5|45
1629198000000|2021-08-17 11:00:00|1034.1|1029.1|1034.5|1029.5|1034.6|1029.6|1033.8|1028.8|51
1629198300000|2021-08-17 11:05:00|1034.4|1029.4|1034.1|1029.1|1034.5|1029.5|1033.9|1028.9|67
1629198600000|2021-08-17 11:10:00|1034|1029|1034.3|1029.3|1034.5|1029.5|1033.9|1028.9|70
1629198900000|2021-08-17 11:15:00|1034.5|1029.5|1034.1|1029.1|1034.7|1029.7|1033.9|1028.9|86
1629199200000|2021-08-17 11:20:00|1034.3|1029.3|1032.1|1027.1|1034.3|1029.3|1031.2|1026.2|98
1629199500000|2021-08-17 11:25:00|1032.2|1027.2|1032.6|1027.6|1032.8|1027.8|1030.8|1025.8|77
1629199800000|2021-08-17 11:30:00|1032.7|1027.7|1033.4|1028.4|1033.6|1028.6|1032.5|1027.5|65
1629200100000|2021-08-17 11:35:00|1033.5|1028.5|1033.5|1028.5|1034.1|1029.1|1032.6|1027.6|84
1629200400000|2021-08-17 11:40:00|1033.4|1028.4|1033|1028|1034.2|1029.2|1033|1028|57
1629200700000|2021-08-17 11:45:00|1033.1|1028.1|1031.2|1026.2|1033.2|1028.2|1031.1|1026.1|111
1629201000000|2021-08-17 11:50:00|1031.1|1026.1|1031|1026|1031.8|1026.8|1030.7|1025.7|73
1629201300000|2021-08-17 11:55:00|1031.1|1026.1|1030.4|1025.4|1031.2|1026.2|1030.4|1025.4|103
1629201600000|2021-08-17 12:00:00|1030.3|1025.3|1031.5|1026.5|1032.5|1027.5|1030.1|1025.1|121
1629201900000|2021-08-17 12:05:00|1031.3|1026.3|1032|1027|1032.9|1027.9|1031.3|1026.3|147
1629202200000|2021-08-17 12:10:00|1031.7|1026.7|1032.3|1027.3|1032.8|1027.8|1031.3|1026.3|49
1629202500000|2021-08-17 12:15:00|1032.4|1027.4|1032.5|1027.5|1033.4|1028.4|1032.2|1027.2|131
1629202800000|2021-08-17 12:20:00|1032.8|1027.8|1034.2|1029.2|1034.6|1029.6|1032.1|1027.1|141
1629203100000|2021-08-17 12:25:00|1034.3|1029.3|1032.6|1022.3|1034.3|1029.3|1028.2|1022.3|53
1629203400000|2021-08-17 12:30:00|1032.5|1022.2|1024.4|1019.4|1033.4|1028.1|1023.5|1018.5|483
1629203700000|2021-08-17 12:35:00|1024.3|1019.3|1027.8|1022.8|1028.4|1023.4|1024.3|1019.3|276
1629204000000|2021-08-17 12:40:00|1028|1023|1026.3|1021.3|1028.5|1023.5|1026|1021|209
1629204300000|2021-08-17 12:45:00|1026.1|1021.1|1025.6|1020.6|1027.4|1022.4|1025.2|1020.2|199
1629204600000|2021-08-17 12:50:00|1025.7|1020.7|1025.2|1020.2|1025.9|1020.9|1024.2|1019.2|160
1629204900000|2021-08-17 12:55:00|1025.1|1020.1|1024.3|1019.3|1025.3|1020.3|1023.6|1018.6|168
1629205200000|2021-08-17 13:00:00|1024.5|1019.5|1023.3|1018.3|1024.6|1019.6|1021.3|1016.3|297
1629205500000|2021-08-17 13:05:00|1023.2|1018.2|1023.5|1018.5|1023.9|1018.9|1022.1|1017.1|219
1629205800000|2021-08-17 13:10:00|1023.4|1018.4|1022.4|1017.4|1023.4|1018.4|1022.1|1017.1|94
1629206100000|2021-08-17 13:15:00|1022.5|1017.5|1020.5|1015.5|1022.5|1017.5|1017.4|1012.4|291
1629206400000|2021-08-17 13:20:00|1020.2|1015.2|1021.3|1016.3|1021.3|1016.3|1018.4|1013.4|280
1629206700000|2021-08-17 13:25:00|1021.4|1016.4|1020.1|1015.1|1022.5|1017.5|1020|1015|203
1629207000000|2021-08-17 13:30:00|1019.9|1014.9|1018.7|1013.7|1020.7|1015.7|1014.2|1009.2|384
1629207300000|2021-08-17 13:35:00|1018.8|1013.8|1018.5|1013.5|1019.7|1014.7|1016|1011|374
1629207600000|2021-08-17 13:40:00|1018.8|1013.8|1019.6|1014.6|1020.9|1015.9|1018.8|1013.8|273
1629207900000|2021-08-17 13:45:00|1019.5|1014.5|1022.7|1017.7|1022.7|1017.7|1019.5|1014.5|355
1629208200000|2021-08-17 13:50:00|1022.6|1017.6|1020.9|1015.9|1023.2|1018.2|1020.8|1015.8|246
1629208500000|2021-08-17 13:55:00|1020.7|1015.7|1019.7|1014.7|1021.2|1016.2|1019.2|1014.2|232
1629208800000|2021-08-17 14:00:00|1019.5|1014.5|1017.6|1012.6|1019.8|1014.8|1017.2|1012.2|326
1629209100000|2021-08-17 14:05:00|1017.7|1012.7|1017|1012|1017.7|1012.7|1015.4|1010.4|172
1629209400000|2021-08-17 14:10:00|1017.1|1012.1|1015.5|1010.5|1017.2|1012.2|1014.2|1009.2|250
1629209700000|2021-08-17 14:15:00|1015.4|1010.4|1015|1010|1016|1011|1013.5|1008.5|209
1629210000000|2021-08-17 14:20:00|1014.5|1009.5|1014.3|1009.3|1015|1010|1014|1009|202
1629210300000|2021-08-17 14:25:00|1014.2|1009.2|1015.5|1010.5|1016.5|1011.5|1013.9|1008.9|174
1629210600000|2021-08-17 14:30:00|1015.7|1010.7|1011.1|1006.1|1016.1|1011.1|1010.7|1005.7|204
1629210900000|2021-08-17 14:35:00|1011.2|1006.2|1010.7|1005.7|1012.4|1007.4|1010.4|1005.4|208
1629211200000|2021-08-17 14:40:00|1010.6|1005.6|1013|1008|1013.6|1008.6|1010.5|1005.5|184
1629211500000|2021-08-17 14:45:00|1012.8|1007.8|1012.6|1007.6|1014.3|1009.3|1012.2|1007.2|201
1629211800000|2021-08-17 14:50:00|1012.5|1007.5|1011.9|1006.9|1013|1008|1011.8|1006.8|146
1629212100000|2021-08-17 14:55:00|1012.1|1007.1|1009.7|1004.7|1012.3|1007.3|1009.7|1004.7|171
1629212400000|2021-08-17 15:00:00|1009.8|1004.8|1004.8|999.8|1009.9|1004.9|1004.2|999.2|170
1629212700000|2021-08-17 15:05:00|1004.7|999.7|1007.2|1002.2|1007.4|1002.4|1004.6|999.6|198
1629213000000|2021-08-17 15:10:00|1007.1|1002.1|1005.2|1000.2|1007.4|1002.4|1004.2|999.2|198
1629213300000|2021-08-17 15:15:00|1005.3|1000.3|1004.6|999.6|1005.6|1000.6|1004.6|999.6|136
1629213600000|2021-08-17 15:20:00|1004.5|999.5|1005.9|1000.9|1006|1001|1004.5|999.5|156
1629213900000|2021-08-17 15:25:00|1005.8|1000.8|1005.7|1000.7|1007.3|1002.3|1005.5|1000.5|166
1629214200000|2021-08-17 15:30:00|1005.6|1000.6|1006|1001|1006.2|1001.2|1005|1000|131
1629214500000|2021-08-17 15:35:00|1005.9|1000.9|1003.2|998.2|1006.1|1001.1|1002.6|997.6|147
1629214800000|2021-08-17 15:40:00|1003.1|998.1|1004.6|999.6|1004.6|999.6|1002.8|997.8|135
1629215100000|2021-08-17 15:45:00|1004.7|999.7|1003.6|998.6|1005|1000|1003.2|998.2|130
1629215400000|2021-08-17 15:50:00|1003.4|998.4|1002.8|997.8|1003.7|998.7|1002.3|997.3|86
1629215700000|2021-08-17 15:55:00|1002.5|997.5|1001.5|996.5|1002.8|997.8|1001.2|996.2|122
1629216000000|2021-08-17 16:00:00|1001.6|996.6|1004.7|999.7|1004.9|999.9|1001.3|996.3|204
1629216300000|2021-08-17 16:05:00|1004.6|999.6|1004.7|999.7|1005.3|1000.3|1004.4|999.4|125
1629216600000|2021-08-17 16:10:00|1004.8|999.8|1005.5|1000.5|1006|1001|1004.4|999.4|123
1629216900000|2021-08-17 16:15:00|1005.4|1000.4|1004.6|999.6|1005.7|1000.7|1004.5|999.5|152
1629217200000|2021-08-17 16:20:00|1004.5|999.5|1004.8|999.8|1005.3|1000.3|1003.9|998.9|157
1629217500000|2021-08-17 16:25:00|1004.7|999.7|1004.8|999.8|1005.2|1000.2|1004.3|999.3|79
1629217800000|2021-08-17 16:30:00|1004.9|999.9|1004.3|999.3|1005|1000|1004.1|999.1|96
1629218100000|2021-08-17 16:35:00|1004.2|999.2|1003.4|998.4|1004.2|999.2|1003.1|998.1|106
1629218400000|2021-08-17 16:40:00|1003.3|998.3|1002.8|997.8|1003.6|998.6|1002.7|997.7|204
1629218700000|2021-08-17 16:45:00|1002.9|997.9|1002.9|997.9|1003.1|998.1|1002.4|997.4|118
1629219000000|2021-08-17 16:50:00|1003|998|1002.2|997.2|1003.1|998.1|1001.7|996.7|135
1629219300000|2021-08-17 16:55:00|1002.1|997.1|1001.1|996.1|1002.1|997.1|1001|996|113
1629219600000|2021-08-17 17:00:00|1001|996|1001.8|996.8|1002.7|997.7|1001|996|166
1629219900000|2021-08-17 17:05:00|1001.7|996.7|1001.7|996.7|1001.8|996.8|1001|996|109
1629220200000|2021-08-17 17:10:00|1001.6|996.6|1002.9|997.9|1003.4|998.4|1001.5|996.5|84
1629220500000|2021-08-17 17:15:00|1002.8|997.8|1002.1|997.1|1002.9|997.9|1001.7|996.7|110
1629220800000|2021-08-17 17:20:00|1002|997|1001.7|996.7|1002.3|997.3|1001.7|996.7|101
1629221100000|2021-08-17 17:25:00|1001.6|996.6|1002.8|997.8|1003.5|998.5|1001.6|996.6|110
1629221400000|2021-08-17 17:30:00|1002.9|997.9|1002|997|1002.9|997.9|1002|997|62
1629221700000|2021-08-17 17:35:00|1001.9|996.9|1000.6|995.6|1001.9|996.9|1000.3|995.3|80
1629222000000|2021-08-17 17:40:00|1000.5|995.5|1000|995|1000.7|995.7|999.3|994.3|105
1629222300000|2021-08-17 17:45:00|1000.1|995.1|997.9|992.9|1000.1|995.1|997.6|992.6|106
1629222600000|2021-08-17 17:50:00|998.1|993.1|997.8|992.8|999.2|994.2|997.5|992.5|77
1629222900000|2021-08-17 17:55:00|997.7|992.7|997.8|992.8|998.1|993.1|997.2|992.2|92
1629223200000|2021-08-17 18:00:00|997.7|992.7|998.8|993.8|998.9|993.9|997.7|992.7|98
1629223500000|2021-08-17 18:05:00|998.7|993.7|998.4|993.4|999.1|994.1|998.3|993.3|119
1629223800000|2021-08-17 18:10:00|998.5|993.5|998.1|993.1|998.7|993.7|998.1|993.1|92
1629224100000|2021-08-17 18:15:00|998.2|993.2|998|993|998.8|993.8|997.9|992.9|72
1629224400000|2021-08-17 18:20:00|997.9|992.9|998.2|993.2|998.2|993.2|997.2|992.2|103
1629224700000|2021-08-17 18:25:00|998.1|993.1|998.3|993.3|998.7|993.7|997.3|992.3|118
1629225000000|2021-08-17 18:30:00|998.2|993.2|997.1|992.1|998.5|993.5|997.1|992.1|114
1629225300000|2021-08-17 18:35:00|997.2|992.2|996.3|991.3|997.2|992.2|996.3|991.3|76
1629225600000|2021-08-17 18:40:00|996.6|991.6|997.8|992.8|997.8|992.8|996.5|991.5|131
1629225900000|2021-08-17 18:45:00|997.7|992.7|999|994|999.5|994.5|997.7|992.7|68
1629226200000|2021-08-17 18:50:00|998.9|993.9|997.9|992.9|999.1|994.1|997.9|992.9|68
1629226500000|2021-08-17 18:55:00|998|993|999.8|994.8|999.8|994.8|997.9|992.9|62
1629226800000|2021-08-17 19:00:00|999.7|994.7|999.9|994.9|1000.1|995.1|999.3|994.3|60
1629227100000|2021-08-17 19:05:00|999.8|994.8|1000.3|995.3|1000.4|995.4|999.2|994.2|144
1629227400000|2021-08-17 19:10:00|1000.2|995.2|999.7|994.7|1000.5|995.5|999.7|994.7|37
1629227700000|2021-08-17 19:15:00|999.6|994.6|999.6|994.6|1000|995|999.5|994.5|91
1629228000000|2021-08-17 19:20:00|999.5|994.5|999.5|994.5|1000|995|999.2|994.2|100
1629228300000|2021-08-17 19:25:00|999.6|994.6|999.7|994.7|999.9|994.9|999.4|994.4|51
1629228600000|2021-08-17 19:30:00|999.6|994.6|1000.6|995.6|1000.7|995.7|999.5|994.5|91
1629228900000|2021-08-17 19:35:00|1000.5|995.5|999.8|994.8|1000.5|995.5|999.5|994.5|75
1629229200000|2021-08-17 19:40:00|999.6|994.6|999.1|994.1|999.7|994.7|999.1|994.1|69
1629229500000|2021-08-17 19:45:00|999.2|994.2|1000.9|995.9|1001|996|999|994|54
1629229800000|2021-08-17 19:50:00|1001|996|1001.9|996.9|1002.3|997.3|1001|996|116
1629230100000|2021-08-17 19:55:00|1002|997|1002.6|997.6|1002.7|997.7|1001.6|996.6|99
1629230400000|2021-08-17 20:00:00|1002.4|997.4|1001.5|996.5|1003.2|998.2|1001.4|996.4|77
1629230700000|2021-08-17 20:05:00|1001.6|996.6|1001.8|996.8|1002.5|997.5|1001.6|996.6|40
1629231000000|2021-08-17 20:10:00|1001.9|996.9|1002.3|997.3|1002.4|997.4|1001.9|996.9|29
1629231300000|2021-08-17 20:15:00|1002.1|997.1|1002.1|997.1|1002.4|997.4|1002.1|997.1|17
1629231600000|2021-08-17 20:20:00|1002|997|1001.1|996.1|1002|997|1001|996|15
1629231900000|2021-08-17 20:25:00|1001.2|996.2|1000.9|995.9|1001.2|996.2|1000.9|995.9|36
1629232200000|2021-08-17 20:30:00|1001.1|996.1|1000.6|995.6|1001.1|996.1|1000.5|995.5|30
1629232500000|2021-08-17 20:35:00|1000.5|995.5|1000.3|995.3|1000.7|995.7|1000.3|995.3|30
1629232800000|2021-08-17 20:40:00|1000.2|995.2|1001.1|996.1|1001.1|996.1|1000.2|995.2|11
1629233100000|2021-08-17 20:45:00|1001|996|1001.4|996.4|1001.7|996.7|1000.9|995.9|29
1629233400000|2021-08-17 20:50:00|1001.1|996.1|1001.8|996.8|1001.8|996.8|1001|996|26
1629233700000|2021-08-17 20:55:00|1001.9|996.9|1002.1|997.1|1002.4|997.4|1001.7|996.7|44
1629237600000|2021-08-17 22:00:00|1002.6|997.6|1003.8|998.8|1003.9|998.9|1002.1|997.1|24
1629237900000|2021-08-17 22:05:00|1003.7|998.7|1003.7|998.7|1004|999|1003.2|998.2|11
1629238200000|2021-08-17 22:10:00|1003.4|998.4|1003.2|998.2|1003.4|998.4|1003.2|998.2|46
1629238500000|2021-08-17 22:15:00|1003.1|998.1|1002.7|997.7|1003.1|998.1|1002|997|69
1629238800000|2021-08-17 22:20:00|1002.6|997.6|1002.4|997.4|1002.8|997.8|1002.4|997.4|48
1629239100000|2021-08-17 22:25:00|1002.3|997.3|1002.4|997.4|1002.4|997.4|1002|997|14
1629239400000|2021-08-17 22:30:00|1002.5|997.5|1002.5|997.5|1002.6|997.6|1002.4|997.4|19
1629239700000|2021-08-17 22:35:00|1002.4|997.4|1002.4|997.4|1002.8|997.8|1002.2|997.2|11
1629240000000|2021-08-17 22:40:00|1002.5|997.5|1002.5|997.5|1005|998.8|1000.7|994.8|17
1629240300000|2021-08-17 22:45:00|1002.6|997.6|1002.3|997.3|1002.8|997.8|1002|997|48
1629240600000|2021-08-17 22:50:00|1002.4|997.4|1002.3|997.3|1002.5|997.5|1002.2|997.2|10
1629240900000|2021-08-17 22:55:00|1002.2|997.2|1002.4|997.4|1002.5|997.5|1002.1|997.1|12
1629241200000|2021-08-17 23:00:00|1002.5|997.5|1003.2|998.2|1003.2|998.2|1002.5|997.5|17
1629241500000|2021-08-17 23:05:00|1003.1|998.1|1002.9|997.9|1003.1|998.1|1002.7|997.7|35
1629241800000|2021-08-17 23:10:00|1002.8|997.8|1002.9|997.9|1003|998|1002.7|997.7|18
1629242100000|2021-08-17 23:15:00|1002.8|997.8|1003.2|998.2|1003.3|998.3|1002.8|997.8|38
1629242400000|2021-08-17 23:20:00|1003.1|998.1|1003.2|998.2|1003.3|998.3|1003.1|998.1|16
1629242700000|2021-08-17 23:25:00|1003.3|998.3|1003.3|998.3|1003.5|998.5|1003.2|998.2|10
1629243000000|2021-08-17 23:30:00|1003.2|998.2|1002.3|997.3|1003.2|998.2|1002.3|997.3|18
1629243300000|2021-08-17 23:35:00|1002.2|997.2|1002.4|997.4|1002.4|997.4|1002|997|15
1629243600000|2021-08-17 23:40:00|1002.3|997.3|1003.3|998.3|1003.3|998.3|1002.3|997.3|19
1629243900000|2021-08-17 23:45:00|1003.2|998.2|1003.7|998.7|1004.2|999.2|1002.6|997.6|48
1629244200000|2021-08-17 23:50:00|1003.8|998.8|1003.8|998.8|1004.1|999.1|1003.1|998.1|40
1629244500000|2021-08-17 23:55:00|1003.7|998.7|1004.1|999.1|1004.2|999.2|1003.1|998.1|51
1629244800000|2021-08-18 00:00:00|1004|999|1003.1|998.1|1004.2|999.2|1002.8|997.8|123
1629245100000|2021-08-18 00:05:00|1003|998|1004.1|999.1|1004.1|999.1|1003|998|86
1629245400000|2021-08-18 00:10:00|1004.2|999.2|1004.5|999.5|1004.6|999.6|1004|999|59
1629245700000|2021-08-18 00:15:00|1004.6|999.6|1004.9|999.9|1005.1|1000.1|1004.5|999.5|48
1629246000000|2021-08-18 00:20:00|1005|1000|1004.4|999.4|1005|1000|1004|999|62
1629246300000|2021-08-18 00:25:00|1004.3|999.3|1005.1|1000.1|1005.2|1000.2|1004|999|73
1629246600000|2021-08-18 00:30:00|1005|1000|1005.3|1000.3|1005.3|1000.3|1004.8|999.8|85
1629246900000|2021-08-18 00:35:00|1005.4|1000.4|1005.4|1000.4|1005.6|1000.6|1004.6|999.6|54
1629247200000|2021-08-18 00:40:00|1005.7|1000.7|1005.4|1000.4|1005.8|1000.8|1005.3|1000.3|27
1629247500000|2021-08-18 00:45:00|1005.5|1000.5|1006.8|1001.8|1007.2|1002.2|1005.4|1000.4|77
1629247800000|2021-08-18 00:50:00|1006.9|1001.9|1007.1|1002.1|1008.1|1003.1|1006.9|1001.9|59
1629248100000|2021-08-18 00:55:00|1006.9|1001.9|1006.9|1001.9|1007|1002|1006.2|1001.2|62
1629248400000|2021-08-18 01:00:00|1006.8|1001.8|1007.4|1002.4|1007.4|1002.4|1006.8|1001.8|70
1629248700000|2021-08-18 01:05:00|1007.5|1002.5|1008.6|1003.6|1008.8|1003.8|1007.4|1002.4|50
1629249000000|2021-08-18 01:10:00|1008.7|1003.7|1011|1006|1011.4|1006.4|1008.7|1003.7|107
1629249300000|2021-08-18 01:15:00|1011.1|1006.1|1012.1|1007.1|1012.5|1007.5|1011|1006|92
1629249600000|2021-08-18 01:20:00|1012.2|1007.2|1012.1|1007.1|1012.2|1007.2|1011.7|1006.7|77
1629249900000|2021-08-18 01:25:00|1012|1007|1012|1007|1012.2|1007.2|1011.9|1006.9|33
1629250200000|2021-08-18 01:30:00|1012.1|1007.1|1013.2|1008.2|1013.7|1008.7|1012|1007|117
1629250500000|2021-08-18 01:35:00|1013.1|1008.1|1012|1007|1013.1|1008.1|1011.7|1006.7|38
1629250800000|2021-08-18 01:40:00|1011.9|1006.9|1010.4|1005.4|1012.8|1007.8|1010.4|1005.4|63
1629251100000|2021-08-18 01:45:00|1010.5|1005.5|1012.2|1007.2|1012.2|1007.2|1010.5|1005.5|17
1629251400000|2021-08-18 01:50:00|1012.3|1007.3|1013.4|1008.4|1013.5|1008.5|1012.3|1007.3|44
1629251700000|2021-08-18 01:55:00|1013.3|1008.3|1013.1|1008.1|1013.3|1008.3|1012.9|1007.9|42
1629252000000|2021-08-18 02:00:00|1012.9|1007.9|1013.1|1008.1|1013.3|1008.3|1012|1007|123
1629252300000|2021-08-18 02:05:00|1013|1008|1013.5|1008.5|1013.7|1008.7|1013|1008|65
1629252600000|2021-08-18 02:10:00|1013.4|1008.4|1013.5|1008.5|1013.5|1008.5|1012.7|1007.7|60
1629252900000|2021-08-18 02:15:00|1013.6|1008.6|1013.2|1008.2|1013.8|1008.8|1013.2|1008.2|32
1629253200000|2021-08-18 02:20:00|1012.8|1007.8|1013.4|1008.4|1013.7|1008.7|1012.7|1007.7|54
1629253500000|2021-08-18 02:25:00|1013.5|1008.5|1014.3|1009.3|1014.4|1009.4|1013.4|1008.4|44
1629253800000|2021-08-18 02:30:00|1014.4|1009.4|1014|1009|1014.4|1009.4|1013.5|1008.5|58
1629254100000|2021-08-18 02:35:00|1014.2|1009.2|1014.4|1009.4|1014.4|1009.4|1014.1|1009.1|60
1629254400000|2021-08-18 02:40:00|1014.3|1009.3|1014|1009|1014.5|1009.5|1014|1009|59
1629254700000|2021-08-18 02:45:00|1014.1|1009.1|1014.6|1009.6|1015.2|1010.2|1014|1009|65
1629255000000|2021-08-18 02:50:00|1014.5|1009.5|1014.4|1009.4|1014.7|1009.7|1014.3|1009.3|43
1629255300000|2021-08-18 02:55:00|1014.2|1009.2|1016|1011|1016.4|1011.4|1014.2|1009.2|40
1629255600000|2021-08-18 03:00:00|1015.5|1010.5|1015.9|1010.9|1016.9|1011.9|1015.4|1010.4|52
1629255900000|2021-08-18 03:05:00|1016|1011|1015.8|1010.8|1016.2|1011.2|1015.7|1010.7|38
1629256200000|2021-08-18 03:10:00|1015.9|1010.9|1015.5|1010.5|1015.9|1010.9|1015.3|1010.3|80
1629256500000|2021-08-18 03:15:00|1015.3|1010.3|1015.5|1010.5|1015.8|1010.8|1014.9|1009.9|45
1629256800000|2021-08-18 03:20:00|1014.9|1009.9|1014.5|1009.5|1014.9|1009.9|1014.4|1009.4|26
1629257100000|2021-08-18 03:25:00|1014.6|1009.6|1014.5|1009.5|1015.2|1010.2|1014.4|1009.4|20
1629257400000|2021-08-18 03:30:00|1014.4|1009.4|1013.5|1008.5|1014.5|1009.5|1013.4|1008.4|18
1629257700000|2021-08-18 03:35:00|1013.4|1008.4|1014.3|1009.3|1014.3|1009.3|1012.9|1007.9|14
1629258000000|2021-08-18 03:40:00|1014.8|1009.8|1014.7|1009.7|1015.3|1010.3|1014.5|1009.5|27
1629258300000|2021-08-18 03:45:00|1014.8|1009.8|1014.5|1009.5|1014.8|1009.8|1014.5|1009.5|14
1629258600000|2021-08-18 03:50:00|1014.6|1009.6|1014.7|1009.7|1015.8|1010.8|1014.6|1009.6|19
1629258900000|2021-08-18 03:55:00|1014.5|1009.5|1013.9|1008.9|1014.9|1009.9|1013.8|1008.8|13
1629259200000|2021-08-18 04:00:00|1013.8|1008.8|1014|1009|1014.1|1009.1|1013.8|1008.8|6
1629259500000|2021-08-18 04:05:00|1013.9|1008.9|1013.4|1008.4|1013.9|1008.9|1013.3|1008.3|7
1629259800000|2021-08-18 04:10:00|1014.1|1009.1|1014.6|1009.6|1015|1010|1014.1|1009.1|38
1629260100000|2021-08-18 04:15:00|1014.7|1009.7|1014.4|1009.4|1014.8|1009.8|1014.2|1009.2|65
1629260400000|2021-08-18 04:20:00|1014.7|1009.7|1014.7|1009.7|1015.1|1010.1|1014.6|1009.6|52
1629260700000|2021-08-18 04:25:00|1014.9|1009.9|1015|1010|1015.5|1010.5|1014.7|1009.7|76
1629261000000|2021-08-18 04:30:00|1015.1|1010.1|1014|1009|1015.2|1010.2|1014|1009|59
1629261300000|2021-08-18 04:35:00|1014.1|1009.1|1012|1007|1014.4|1009.4|1011.3|1006.3|99
1629261600000|2021-08-18 04:40:00|1012.1|1007.1|1012|1007|1012.9|1007.9|1011.7|1006.7|31
1629261900000|2021-08-18 04:45:00|1011.9|1006.9|1011.5|1006.5|1012.8|1007.8|1011.5|1006.5|16
1629262200000|2021-08-18 04:50:00|1012.2|1007.2|1011.8|1006.8|1012.5|1007.5|1011.5|1006.5|38
1629262500000|2021-08-18 04:55:00|1011.9|1006.9|1012.6|1007.6|1012.8|1007.8|1011.7|1006.7|43
1629262800000|2021-08-18 05:00:00|1012.5|1007.5|1013|1008|1013.5|1008.5|1012.4|1007.4|37
1629263100000|2021-08-18 05:05:00|1012.9|1007.9|1014.8|1009.8|1015.6|1010.6|1012.6|1007.6|35
1629263400000|2021-08-18 05:10:00|1015.1|1010.1|1014.4|1009.4|1015.3|1010.3|1014.2|1009.2|46
1629263700000|2021-08-18 05:15:00|1014.3|1009.3|1014|1009|1014.4|1009.4|1013.9|1008.9|32
1629264000000|2021-08-18 05:20:00|1013.9|1008.9|1014.1|1009.1|1014.3|1009.3|1013.8|1008.8|31
1629264300000|2021-08-18 05:25:00|1014.2|1009.2|1014.5|1009.5|1014.7|1009.7|1014|1009|29
1629264600000|2021-08-18 05:30:00|1014.6|1009.6|1013.9|1008.9|1014.6|1009.6|1013.7|1008.7|90
1629264900000|2021-08-18 05:35:00|1013.8|1008.8|1014.8|1009.8|1015.1|1010.1|1013.7|1008.7|69
1629265200000|2021-08-18 05:40:00|1014.9|1009.9|1013.4|1008.4|1015.3|1010.3|1013.3|1008.3|104
1629265500000|2021-08-18 05:45:00|1013.3|1008.3|1015.2|1010.2|1015.6|1010.6|1013.2|1008.2|95
1629265800000|2021-08-18 05:50:00|1015.3|1010.3|1014.6|1009.6|1015.4|1010.4|1014.4|1009.4|83
1629266100000|2021-08-18 05:55:00|1014.7|1009.7|1013.9|1008.9|1015|1010|1013.6|1008.6|66
1629266400000|2021-08-18 06:00:00|1014|1009|1013.9|1008.9|1014.6|1009.6|1013.6|1008.6|108
1629266700000|2021-08-18 06:05:00|1014|1009|1013.9|1008.9|1014.6|1009.6|1013.9|1008.9|90
1629267000000|2021-08-18 06:10:00|1014|1009|1015.1|1010.1|1015.3|1010.3|1013.9|1008.9|96
1629267300000|2021-08-18 06:15:00|1015.2|1010.2|1015.6|1010.6|1016.3|1011.3|1014.8|1009.8|85
1629267600000|2021-08-18 06:20:00|1015.5|1010.5|1016|1011|1016.2|1011.2|1015.5|1010.5|69
1629267900000|2021-08-18 06:25:00|1015.9|1010.9|1016.3|1011.3|1016.4|1011.4|1015.9|1010.9|57
1629268200000|2021-08-18 06:30:00|1016.4|1011.4|1017.3|1012.3|1018.6|1013.6|1016.4|1011.4|104
1629268500000|2021-08-18 06:35:00|1017.5|1012.5|1017.3|1012.3|1018.5|1013.5|1016.3|1011.3|191
1629268800000|2021-08-18 06:40:00|1017.4|1012.4|1018.7|1013.7|1018.9|1013.9|1017.3|1012.3|63
1629269100000|2021-08-18 06:45:00|1018.6|1013.6|1018.9|1013.9|1019.6|1014.6|1017.7|1012.7|108
1629269400000|2021-08-18 06:50:00|1019.1|1014.1|1019.2|1014.2|1019.2|1014.2|1018.6|1013.6|65
1629269700000|2021-08-18 06:55:00|1019.1|1014.1|1018|1013|1019.1|1014.1|1017.9|1012.9|74
1629270000000|2021-08-18 07:00:00|1018.1|1013.1|1018.2|1013.2|1018.8|1013.8|1017.7|1012.7|76
1629270300000|2021-08-18 07:05:00|1018.3|1013.3|1016.2|1011.2|1018.3|1013.3|1016.2|1011.2|75
1629270600000|2021-08-18 07:10:00|1016.1|1011.1|1016.7|1011.7|1017|1012|1015.6|1010.6|90
1629270900000|2021-08-18 07:15:00|1016.9|1011.9|1017.2|1012.2|1017.5|1012.5|1016.4|1011.4|114
1629271200000|2021-08-18 07:20:00|1017.3|1012.3|1016.9|1011.9|1017.4|1012.4|1016.9|1011.9|120
1629271500000|2021-08-18 07:25:00|1016.8|1011.8|1015.8|1010.8|1016.8|1011.8|1015.8|1010.8|73
1629271800000|2021-08-18 07:30:00|1015.6|1010.6|1015.5|1010.5|1015.7|1010.7|1013.4|1008.4|126
1629272100000|2021-08-18 07:35:00|1015.3|1010.3|1015.3|1010.3|1016.2|1011.2|1015.1|1010.1|98
1629272400000|2021-08-18 07:40:00|1015.6|1010.6|1014.9|1009.9|1015.9|1010.9|1014.1|1009.1|86
1629272700000|2021-08-18 07:45:00|1015|1010|1013.6|1008.6|1015.2|1010.2|1013.6|1008.6|77
1629273000000|2021-08-18 07:50:00|1013.5|1008.5|1014|1009|1014.4|1009.4|1013.5|1008.5|62
1629273300000|2021-08-18 07:55:00|1014.1|1009.1|1013.4|1008.4|1014.6|1009.6|1013.2|1008.2|93
1629273600000|2021-08-18 08:00:00|1013.5|1008.5|1013.1|1008.1|1014.1|1009.1|1011.8|1006.8|148
1629273900000|2021-08-18 08:05:00|1013|1008|1012.2|1007.2|1013.8|1008.8|1012.2|1007.2|97
1629274200000|2021-08-18 08:10:00|1012.3|1007.3|1012.5|1007.5|1012.9|1007.9|1011.7|1006.7|92
1629274500000|2021-08-18 08:15:00|1012.6|1007.6|1011.1|1006.1|1012.6|1007.6|1010.8|1005.8|80
1629274800000|2021-08-18 08:20:00|1011|1006|1012|1007|1012.5|1007.5|1011|1006|91
1629275100000|2021-08-18 08:25:00|1011.8|1006.8|1011.5|1006.5|1011.9|1006.9|1010.7|1005.7|71
1629275400000|2021-08-18 08:30:00|1011.4|1006.4|1010.4|1005.4|1011.4|1006.4|1009.6|1004.6|76
1629275700000|2021-08-18 08:35:00|1010.5|1005.5|1009.9|1004.9|1011.5|1006.5|1009.7|1004.7|79
1629276000000|2021-08-18 08:40:00|1010|1005|1010.2|1005.2|1010.4|1005.4|1009.7|1004.7|87
1629276300000|2021-08-18 08:45:00|1010.1|1005.1|1010.2|1005.2|1011.6|1006.6|1009|1004|81
1629276600000|2021-08-18 08:50:00|1010.5|1005.5|1010.3|1005.3|1010.5|1005.5|1008.6|1003.6|86
1629276900000|2021-08-18 08:55:00|1010.2|1005.2|1010.2|1005.2|1010.9|1005.9|1009.4|1004.4|74
1629277200000|2021-08-18 09:00:00|1010.3|1005.3|1010.6|1005.6|1011.5|1006.5|1010|1005|69
1629277500000|2021-08-18 09:05:00|1010.5|1005.5|1009.7|1004.7|1011|1006|1009.4|1004.4|99
1629277800000|2021-08-18 09:10:00|1009.6|1004.6|1011|1006|1011.2|1006.2|1009.4|1004.4|102
1629278100000|2021-08-18 09:15:00|1011.1|1006.1|1011|1006|1011.3|1006.3|1010.4|1005.4|91
1629278400000|2021-08-18 09:20:00|1011.1|1006.1|1010.7|1005.7|1011.2|1006.2|1010.4|1005.4|36
1629278700000|2021-08-18 09:25:00|1011.2|1006.2|1011.8|1006.8|1011.9|1006.9|1011.2|1006.2|85
1629279000000|2021-08-18 09:30:00|1012|1007|1009.8|1004.8|1012.2|1007.2|1009.8|1004.8|67
1629279300000|2021-08-18 09:35:00|1009.9|1004.9|1011.4|1006.4|1012.5|1007.5|1009.8|1004.8|77
1629279600000|2021-08-18 09:40:00|1011.5|1006.5|1010.9|1005.9|1011.6|1006.6|1010.7|1005.7|31
1629279900000|2021-08-18 09:45:00|1011|1006|1011|1006|1011.3|1006.3|1010.8|1005.8|55
1629280200000|2021-08-18 09:50:00|1011.1|1006.1|1010|1005|1011.4|1006.4|1009.2|1004.2|105
1629280500000|2021-08-18 09:55:00|1009.9|1004.9|1010.2|1005.2|1010.3|1005.3|1008.7|1003.7|83
1629280800000|2021-08-18 10:00:00|1010.3|1005.3|1008.6|1003.6|1011.2|1006.2|1008.1|1003.1|128
1629281100000|2021-08-18 10:05:00|1008.5|1003.5|1007.7|1002.7|1008.6|1003.6|1006.8|1001.8|87
1629281400000|2021-08-18 10:10:00|1007.8|1002.8|1008.4|1003.4|1008.4|1003.4|1007.6|1002.6|44
1629281700000|2021-08-18 10:15:00|1008.3|1003.3|1006.9|1001.9|1008.5|1003.5|1006.8|1001.8|57
1629282000000|2021-08-18 10:20:00|1007.3|1002.3|1006.9|1001.9|1007.7|1002.7|1006.5|1001.5|62
1629282300000|2021-08-18 10:25:00|1006.8|1001.8|1007.1|1002.1|1008|1003|1006.7|1001.7|73
1629282600000|2021-08-18 10:30:00|1007.2|1002.2|1007.5|1002.5|1007.6|1002.6|1007|1002|57
1629282900000|2021-08-18 10:35:00|1007.6|1002.6|1008.7|1003.7|1008.7|1003.7|1006.7|1001.7|76
1629283200000|2021-08-18 10:40:00|1008.8|1003.8|1008.2|1003.2|1009|1004|1007.9|1002.9|94
1629283500000|2021-08-18 10:45:00|1008.3|1003.3|1009|1004|1009|1004|1008|1003|121
1629283800000|2021-08-18 10:50:00|1008.9|1003.9|1008.2|1003.2|1009|1004|1008.1|1003.1|86
1629284100000|2021-08-18 10:55:00|1008.3|1003.3|1007.8|1002.8|1008.5|1003.5|1007.8|1002.8|87
1629284400000|2021-08-18 11:00:00|1008|1003|1007.5|1002.5|1008|1003|1006.7|1001.7|122
1629284700000|2021-08-18 11:05:00|1007.4|1002.4|1007.3|1002.3|1007.4|1002.4|1007|1002|54
1629285000000|2021-08-18 11:10:00|1007.2|1002.2|1007.1|1002.1|1007.4|1002.4|1006.4|1001.4|110
1629285300000|2021-08-18 11:15:00|1007.3|1002.3|1007.5|1002.5|1007.6|1002.6|1006.9|1001.9|56
1629285600000|2021-08-18 11:20:00|1007.6|1002.6|1006.7|1001.7|1007.6|1002.6|1006.6|1001.6|96
1629285900000|2021-08-18 11:25:00|1006.6|1001.6|1006.2|1001.2|1006.7|1001.7|1006.1|1001.1|85
1629286200000|2021-08-18 11:30:00|1006.1|1001.1|1008.3|1003.3|1008.5|1003.5|1006|1001|95
1629286500000|2021-08-18 11:35:00|1008.4|1003.4|1009.3|1004.3|1009.3|1004.3|1008.3|1003.3|67
1629286800000|2021-08-18 11:40:00|1009.4|1004.4|1009.3|1004.3|1009.4|1004.4|1008.7|1003.7|77
1629287100000|2021-08-18 11:45:00|1009.1|1004.1|1009|1004|1009.6|1004.6|1008.9|1003.9|75
1629287400000|2021-08-18 11:50:00|1009.1|1004.1|1009.4|1004.4|1009.6|1004.6|1009.1|1004.1|81
1629287700000|2021-08-18 11:55:00|1009.5|1004.5|1010.3|1005.3|1010.3|1005.3|1009.2|1004.2|81
1629288000000|2021-08-18 12:00:00|1010.4|1005.4|1009|1004|1011.2|1006.2|1009|1004|109
1629288300000|2021-08-18 12:05:00|1009.2|1004.2|1006.3|1001.3|1009.2|1004.2|1006.2|1001.2|74
1629288600000|2021-08-18 12:10:00|1006.6|1001.6|1006.5|1001.5|1006.8|1001.8|1004.4|999.4|131
1629288900000|2021-08-18 12:15:00|1006.6|1001.6|1005.2|1000.2|1007.4|1002.4|1004.7|999.7|165
1629289200000|2021-08-18 12:20:00|1005.5|1000.5|1003.4|998.4|1005.5|1000.5|1003.3|998.3|206
1629289500000|2021-08-18 12:25:00|1003.2|998.2|1003.8|998.8|1004.5|999.5|1002.6|997.6|146
1629289800000|2021-08-18 12:30:00|1003.7|998.7|1005.2|1000.2|1005.9|1000.9|1003.5|998.5|201
1629290100000|2021-08-18 12:35:00|1005.3|1000.3|1005.5|1000.5|1006.6|1001.6|1005.1|1000.1|116
1629290400000|2021-08-18 12:40:00|1005.3|1000.3|1002.5|997.5|1005.4|1000.4|1002.1|997.1|156
1629290700000|2021-08-18 12:45:00|1002.4|997.4|1000|995|1002.5|997.5|999.6|994.6|137
1629291000000|2021-08-18 12:50:00|999.9|994.9|1003.2|998.2|1003.3|998.3|999|994|161
1629291300000|2021-08-18 12:55:00|1003.1|998.1|1004.7|999.7|1005.4|1000.4|1003.1|998.1|116
1629291600000|2021-08-18 13:00:00|1004.8|999.8|1007.1|1002.1|1007.1|1002.1|1003.3|998.3|269
1629291900000|2021-08-18 13:05:00|1006.9|1001.9|1007|1002|1008.2|1003.2|1005.8|1000.8|181
1629292200000|2021-08-18 13:10:00|1006.9|1001.9|1006.8|1001.8|1007.6|1002.6|1005.9|1000.9|142
1629292500000|2021-08-18 13:15:00|1006.9|1001.9|1006.8|1001.8|1008.4|1003.4|1005.9|1000.9|166
1629292800000|2021-08-18 13:20:00|1007|1002|1006.8|1001.8|1007.9|1002.9|1005.7|1000.7|174
1629293100000|2021-08-18 13:25:00|1006.7|1001.7|1002.5|997.5|1007|1002|1002.2|997.2|163
1629293400000|2021-08-18 13:30:00|1002.4|997.4|1002.4|997.4|1003.4|998.4|1001|996|314
1629293700000|2021-08-18 13:35:00|1002.5|997.5|1000.7|995.7|1003.2|998.2|1000.5|995.5|293
1629294000000|2021-08-18 13:40:00|1000.6|995.6|1001|996|1001.6|996.6|1000.1|995.1|257
1629294300000|2021-08-18 13:45:00|1000.9|995.9|1001.3|996.3|1002.1|997.1|1000.8|995.8|245
1629294600000|2021-08-18 13:50:00|1001.2|996.2|1004.3|999.3|1004.5|999.5|1000.6|995.6|196
1629294900000|2021-08-18 13:55:00|1004.5|999.5|1006.9|1001.9|1007|1002|1004.3|999.3|211
1629295200000|2021-08-18 14:00:00|1007|1002|1006.2|1001.2|1007.8|1002.8|1004.7|999.7|332
1629295500000|2021-08-18 14:05:00|1006.1|1001.1|1003.5|998.5|1006.8|1001.8|1003.2|998.2|215
1629295800000|2021-08-18 14:10:00|1003.4|998.4|1000.7|995.7|1004.4|999.4|1000.7|995.7|249
1629296100000|2021-08-18 14:15:00|1000.6|995.6|997.4|992.4|1001.8|996.8|997.4|992.4|270
1629296400000|2021-08-18 14:20:00|997.2|992.2|996.2|991.2|997.6|992.6|994.4|989.4|261
1629296700000|2021-08-18 14:25:00|996.4|991.4|995.6|990.6|997.5|992.5|994.1|989.1|197
1629297000000|2021-08-18 14:30:00|995.7|990.7|995.5|990.5|996.5|991.5|995|990|237
1629297300000|2021-08-18 14:35:00|995.4|990.4|995.7|990.7|995.9|990.9|994|989|235
1629297600000|2021-08-18 14:40:00|995.6|990.6|997.6|992.6|997.8|992.8|994.6|989.6|220
1629297900000|2021-08-18 14:45:00|997.7|992.7|1001|996|1001|996|997.1|992.1|282
1629298200000|2021-08-18 14:50:00|1000.9|995.9|1002.5|997.5|1003.1|998.1|1000.6|995.6|192
1629298500000|2021-08-18 14:55:00|1002.6|997.6|1005.3|1000.3|1005.7|1000.7|1002.1|997.1|164
1629298800000|2021-08-18 15:00:00|1005.4|1000.4|1007.8|1002.8|1007.8|1002.8|1004.6|999.6|182
1629299100000|2021-08-18 15:05:00|1008.3|1003.3|1007.8|1002.8|1008.3|1003.3|1006.9|1001.9|170
1629299400000|2021-08-18 15:10:00|1007.7|1002.7|1006.7|1001.7|1008.3|1003.3|1006.7|1001.7|213
1629299700000|2021-08-18 15:15:00|1006.8|1001.8|1006.5|1001.5|1007|1002|1005.1|1000.1|202
1629300000000|2021-08-18 15:20:00|1006.4|1001.4|1006.1|1001.1|1006.7|1001.7|1005.7|1000.7|98
1629300300000|2021-08-18 15:25:00|1006.2|1001.2|1006.9|1001.9|1006.9|1001.9|1005.1|1000.1|152
1629300600000|2021-08-18 15:30:00|1007|1002|1006.3|1001.3|1007.6|1002.6|1005.9|1000.9|191
1629300900000|2021-08-18 15:35:00|1006.4|1001.4|1006.3|1001.3|1006.7|1001.7|1006|1001|91
1629301200000|2021-08-18 15:40:00|1006.2|1001.2|1006.8|1001.8|1006.9|1001.9|1006.1|1001.1|102
1629301500000|2021-08-18 15:45:00|1006.9|1001.9|1007.1|1002.1|1007.5|1002.5|1006.6|1001.6|105
1629301800000|2021-08-18 15:50:00|1007.2|1002.2|1008.3|1003.3|1008.9|1003.9|1007.2|1002.2|113
1629302100000|2021-08-18 15:55:00|1008.4|1003.4|1009.1|1004.1|1009.2|1004.2|1007.2|1002.2|147
1629302400000|2021-08-18 16:00:00|1009.2|1004.2|1008.5|1003.5|1009.5|1004.5|1008|1003|140
1629302700000|2021-08-18 16:05:00|1008.2|1003.2|1008.2|1003.2|1009.8|1004.8|1007.7|1002.7|97
1629303000000|2021-08-18 16:10:00|1008.1|1003.1|1006.8|1001.8|1008.6|1003.6|1006.7|1001.7|95
1629303300000|2021-08-18 16:15:00|1006.9|1001.9|1006.1|1001.1|1006.9|1001.9|1005.6|1000.6|134
1629303600000|2021-08-18 16:20:00|1006.2|1001.2|1005.5|1000.5|1006.2|1001.2|1005.2|1000.2|108
1629303900000|2021-08-18 16:25:00|1005.4|1000.4|1005.7|1000.7|1005.7|1000.7|1005.1|1000.1|119
1629304200000|2021-08-18 16:30:00|1005.8|1000.8|1007.1|1002.1|1007.1|1002.1|1005.7|1000.7|87
1629304500000|2021-08-18 16:35:00|1007.4|1002.4|1006.9|1001.9|1007.4|1002.4|1006.3|1001.3|78
1629304800000|2021-08-18 16:40:00|1007|1002|1006.2|1001.2|1007|1002|1005.8|1000.8|46
1629305100000|2021-08-18 16:45:00|1006.3|1001.3|1006.5|1001.5|1006.6|1001.6|1005.8|1000.8|69
1629305400000|2021-08-18 16:50:00|1006.4|1001.4|1005.7|1000.7|1006.5|1001.5|1005.4|1000.4|80
1629305700000|2021-08-18 16:55:00|1005.8|1000.8|1005.2|1000.2|1005.8|1000.8|1004.6|999.6|93
1629306000000|2021-08-18 17:00:00|1005.3|1000.3|1005.1|1000.1|1005.6|1000.6|1004.7|999.7|130
1629306300000|2021-08-18 17:05:00|1005.2|1000.2|1006.5|1001.5|1006.8|1001.8|1005.2|1000.2|65
1629306600000|2021-08-18 17:10:00|1006.4|1001.4|1006.3|1001.3|1006.4|1001.4|1006.1|1001.1|119
1629306900000|2021-08-18 17:15:00|1006.4|1001.4|1007.4|1002.4|1007.5|1002.5|1006.3|1001.3|91
1629307200000|2021-08-18 17:20:00|1007.3|1002.3|1006.7|1001.7|1008.4|1003.4|1006.6|1001.6|131
1629307500000|2021-08-18 17:25:00|1006.6|1001.6|1006.3|1001.3|1006.8|1001.8|1005.8|1000.8|95
1629307800000|2021-08-18 17:30:00|1006.2|1001.2|1005.7|1000.7|1006.2|1001.2|1005.6|1000.6|71
1629308100000|2021-08-18 17:35:00|1005.8|1000.8|1006.5|1001.5|1006.5|1001.5|1005.4|1000.4|56
1629308400000|2021-08-18 17:40:00|1006.4|1001.4|1006.2|1001.2|1006.7|1001.7|1005.8|1000.8|29
1629308700000|2021-08-18 17:45:00|1006.3|1001.3|1006.2|1001.2|1007.9|1002.9|1005.7|1000.7|62
1629309000000|2021-08-18 17:50:00|1006.1|1001.1|1005.7|1000.7|1006.1|1001.1|1005.4|1000.4|94
1629309300000|2021-08-18 17:55:00|1005.6|1000.6|1012.6|996.3|1012.6|1001.7|1005.2|996.3|57
1629309600000|2021-08-18 18:00:00|1012.3|996|1012.1|1007.1|1013.5|1008.5|1005.4|995.8|553
1629309900000|2021-08-18 18:05:00|1012|1007|1010.4|1005.4|1013.2|1008.2|1009.4|1004.4|424
1629310200000|2021-08-18 18:10:00|1010.5|1005.5|1007.6|1002.6|1011.4|1006.4|1006|1001|333
1629310500000|2021-08-18 18:15:00|1007.5|1002.5|1006.8|1001.8|1007.6|1002.6|1005.3|1000.3|209
1629310800000|2021-08-18 18:20:00|1006.9|1001.9|1008.4|1003.4|1009|1004|1005.8|1000.8|249
1629311100000|2021-08-18 18:25:00|1008.5|1003.5|1011.7|1006.7|1011.8|1006.8|1008.2|1003.2|229
1629311400000|2021-08-18 18:30:00|1011.5|1006.5|1011.7|1006.7|1012.4|1007.4|1010.7|1005.7|199
1629311700000|2021-08-18 18:35:00|1011.6|1006.6|1009|1004|1012|1007|1009|1004|158
1629312000000|2021-08-18 18:40:00|1008.9|1003.9|1007.7|1002.7|1009.1|1004.1|1007.3|1002.3|168
1629312300000|2021-08-18 18:45:00|1007.8|1002.8|1006.2|1001.2|1007.8|1002.8|1005.9|1000.9|129
1629312600000|2021-08-18 18:50:00|1006.4|1001.4|1005.5|1000.5|1006.8|1001.8|1005.3|1000.3|117
1629312900000|2021-08-18 18:55:00|1005.6|1000.6|1005.6|1000.6|1006.5|1001.5|1005.1|1000.1|102
1629313200000|2021-08-18 19:00:00|1005.7|1000.7|1005.8|1000.8|1005.9|1000.9|1005.2|1000.2|152
1629313500000|2021-08-18 19:05:00|1005.7|1000.7|1005.5|1000.5|1006|1001|1005.5|1000.5|120
1629313800000|2021-08-18 19:10:00|1005.6|1000.6|1005.9|1000.9|1006|1001|1005.3|1000.3|98
1629314100000|2021-08-18 19:15:00|1005.8|1000.8|1006.3|1001.3|1006.3|1001.3|1005.6|1000.6|81
1629314400000|2021-08-18 19:20:00|1006.2|1001.2|1005.5|1000.5|1006.4|1001.4|1005.4|1000.4|171
1629314700000|2021-08-18 19:25:00|1005.6|1000.6|1005.5|1000.5|1005.9|1000.9|1005.1|1000.1|37
1629315000000|2021-08-18 19:30:00|1005.3|1000.3|1003.5|998.5|1005.4|1000.4|1003.3|998.3|98
1629315300000|2021-08-18 19:35:00|1003.4|998.4|1003.4|998.4|1003.6|998.6|1002.7|997.7|108
1629315600000|2021-08-18 19:40:00|1003.5|998.5|1004.1|999.1|1004.4|999.4|1003.4|998.4|133
1629315900000|2021-08-18 19:45:00|1004.2|999.2|1002.7|997.7|1004.2|999.2|1002.7|997.7|144
1629316200000|2021-08-18 19:50:00|1002.6|997.6|1003.2|998.2|1003.4|998.4|1002.3|997.3|201
1629316500000|2021-08-18 19:55:00|1003.1|998.1|1002.1|997.1|1003.2|998.2|1001.9|996.9|159
1629316800000|2021-08-18 20:00:00|1002.2|997.2|1002.6|997.6|1003.2|998.2|1002.1|997.1|88
1629317100000|2021-08-18 20:05:00|1002.7|997.7|1002.5|997.5|1003|998|1002.4|997.4|52
1629317400000|2021-08-18 20:10:00|1002.6|997.6|1002.7|997.7|1003|998|1002.5|997.5|53
1629317700000|2021-08-18 20:15:00|1002.6|997.6|1001|996|1002.6|997.6|1001|996|41
1629318000000|2021-08-18 20:20:00|1000.9|995.9|1001.5|996.5|1001.6|996.6|1000.8|995.8|74
1629318300000|2021-08-18 20:25:00|1001.6|996.6|1001.6|996.6|1002|997|1001.6|996.6|40
1629318600000|2021-08-18 20:30:00|1001.5|996.5|1001.1|996.1|1002|997|1001.1|996.1|21
1629318900000|2021-08-18 20:35:00|1001.2|996.2|1002.1|997.1|1002.1|997.1|1000.8|995.8|69
1629319200000|2021-08-18 20:40:00|1001.9|996.9|1001.7|996.7|1002.5|997.5|1001.7|996.7|27
1629319500000|2021-08-18 20:45:00|1001.5|996.5|1001.6|996.6|1002.2|997.2|1001.3|996.3|59
1629319800000|2021-08-18 20:50:00|1001.5|996.5|1001.3|996.3|1001.6|996.6|1000.8|995.8|66
1629320100000|2021-08-18 20:55:00|1001.2|996.2|1001.7|996.7|1001.7|996.7|1001|996|42
1629324000000|2021-08-18 22:00:00|1001.6|996.6|1003.7|998.7|1004.5|999.5|1001.6|996.6|18
1629324300000|2021-08-18 22:05:00|1003.9|998.9|1003.9|998.9|1004|999|1003.7|998.7|22
1629324600000|2021-08-18 22:10:00|1003.6|998.6|1003.3|998.3|1003.6|998.6|1003.3|998.3|27
1629324900000|2021-08-18 22:15:00|1003.2|998.2|1003.3|998.3|1003.3|998.3|1003.1|998.1|24
1629325200000|2021-08-18 22:20:00|1003.4|998.4|1003.6|998.6|1003.6|998.6|1003.2|998.2|31
1629325800000|2021-08-18 22:30:00|1003.5|998.5|1003.9|998.9|1003.9|998.9|1003.5|998.5|24
1629326100000|2021-08-18 22:35:00|1003.8|998.8|1003.9|998.9|1004.1|999.1|1003.7|998.7|23
1629326400000|2021-08-18 22:40:00|1003.8|998.8|1003.1|998.1|1004|999|1002.8|997.8|19
1629326700000|2021-08-18 22:45:00|1003.2|998.2|1003|998|1003.2|998.2|1003|998|19
1629327000000|2021-08-18 22:50:00|1003.1|998.1|1003.5|998.5|1003.6|998.6|1003.1|998.1|99
1629327300000|2021-08-18 22:55:00|1003.6|998.6|1003.6|998.6|1003.6|998.6|1003.5|998.5|15
1629327600000|2021-08-18 23:00:00|1003.5|998.5|1003.5|998.5|1003.6|998.6|1003.5|998.5|19
1629327900000|2021-08-18 23:05:00|1003.6|998.6|1003.9|998.9|1004|999|1003.5|998.5|16
1629328200000|2021-08-18 23:10:00|1004|999|1004.3|999.3|1004.4|999.4|1003.9|998.9|49
1629328500000|2021-08-18 23:15:00|1004.2|999.2|1003.6|998.6|1004.3|999.3|1002.8|997.8|80
1629328800000|2021-08-18 23:20:00|1003.4|998.4|1003.3|998.3|1003.6|998.6|1003.2|998.2|107
1629329100000|2021-08-18 23:25:00|1003.4|998.4|1003.4|998.4|1003.5|998.5|1003.2|998.2|20
1629329400000|2021-08-18 23:30:00|1003.3|998.3|1003.3|998.3|1003.4|998.4|1003.2|998.2|53
1629329700000|2021-08-18 23:35:00|1003.2|998.2|1003.5|998.5|1003.6|998.6|1003.2|998.2|20
1629330000000|2021-08-18 23:40:00|1003.6|998.6|1001.7|996.7|1003.6|998.6|1001.7|996.7|23
1629330300000|2021-08-18 23:45:00|1001.9|996.9|1002.4|997.4|1003|998|1001.9|996.9|84
1629330600000|2021-08-18 23:50:00|1002.5|997.5|1002.5|997.5|1002.7|997.7|1001.7|996.7|54
1629330900000|2021-08-18 23:55:00|1002.6|997.6|1002.2|997.2|1002.6|997.6|1002.2|997.2|44
1629331200000|2021-08-19 00:00:00|1002.1|997.1|1003|998|1003.2|998.2|1001.2|996.2|84
1629331500000|2021-08-19 00:05:00|1002.9|997.9|1003.6|998.6|1004|999|1002.8|997.8|71
1629331800000|2021-08-19 00:10:00|1003.5|998.5|1002.3|997.3|1003.5|998.5|1001.8|996.8|45
1629332100000|2021-08-19 00:15:00|1002.4|997.4|1002.5|997.5|1003.1|998.1|1002|997|53
1629332400000|2021-08-19 00:20:00|1002.2|997.2|1001.7|996.7|1002.3|997.3|1001.5|996.5|36
1629332700000|2021-08-19 00:25:00|1001.6|996.6|1001.6|996.6|1001.9|996.9|1001.3|996.3|119
1629333000000|2021-08-19 00:30:00|1001.5|996.5|1001.9|996.9|1001.9|996.9|1001.5|996.5|42
1629333300000|2021-08-19 00:35:00|1002.4|997.4|1002.2|997.2|1003.1|998.1|1002.1|997.1|68
1629333600000|2021-08-19 00:40:00|1002.3|997.3|1002|997|1002.3|997.3|1001.6|996.6|50
1629333900000|2021-08-19 00:45:00|1001.9|996.9|1002.2|997.2|1002.2|997.2|1001.5|996.5|61
1629334200000|2021-08-19 00:50:00|1002.5|997.5|1002|997|1002.5|997.5|1001.9|996.9|39
1629334500000|2021-08-19 00:55:00|1001.9|996.9|1002.1|997.1|1002.1|997.1|1001.6|996.6|42
1629334800000|2021-08-19 01:00:00|1002.2|997.2|1001.8|996.8|1002.2|997.2|1001.2|996.2|92
1629335100000|2021-08-19 01:05:00|1002|997|1002.2|997.2|1003.1|998.1|1001.8|996.8|41
1629335400000|2021-08-19 01:10:00|1002.3|997.3|1002.9|997.9|1002.9|997.9|1002.3|997.3|59
1629335700000|2021-08-19 01:15:00|1003|998|1004|999|1004|999|1002.9|997.9|36
1629336000000|2021-08-19 01:20:00|1004.1|999.1|1003.3|998.3|1004.1|999.1|1003|998|67
1629336300000|2021-08-19 01:25:00|1003.2|998.2|1003.8|998.8|1003.8|998.8|1002.5|997.5|57
1629336600000|2021-08-19 01:30:00|1004.1|999.1|1003.7|998.7|1005.1|1000.1|1003.7|998.7|119
1629336900000|2021-08-19 01:35:00|1003.6|998.6|1003.5|998.5|1003.9|998.9|1003|998|84
1629337200000|2021-08-19 01:40:00|1003.4|998.4|1002.6|997.6|1003.4|998.4|1002.3|997.3|89
1629337500000|2021-08-19 01:45:00|1002.5|997.5|1002.4|997.4|1002.6|997.6|1002|997|80
1629337800000|2021-08-19 01:50:00|1002.3|997.3|1002.1|997.1|1002.4|997.4|1001.8|996.8|77
1629338100000|2021-08-19 01:55:00|1001.8|996.8|1000.1|995.1|1002.2|997.2|1000|995|116
1629338400000|2021-08-19 02:00:00|1000|995|1000|995|1000.6|995.6|999.8|994.8|65
1629338700000|2021-08-19 02:05:00|999.9|994.9|1000.6|995.6|1001.3|996.3|999.8|994.8|84
1629339000000|2021-08-19 02:10:00|1000.5|995.5|999.4|994.4|1000.5|995.5|999.1|994.1|83
1629339300000|2021-08-19 02:15:00|999.5|994.5|999|994|999.5|994.5|999|994|19
1629339600000|2021-08-19 02:20:00|998.8|993.8|998.1|993.1|998.8|993.8|998|993|60
1629339900000|2021-08-19 02:25:00|998|993|997.4|992.4|998.2|993.2|997.1|992.1|52
1629340200000|2021-08-19 02:30:00|997.5|992.5|998.5|993.5|998.5|993.5|997.1|992.1|85
1629340500000|2021-08-19 02:35:00|998.3|993.3|997.9|992.9|998.5|993.5|997.3|992.3|104
1629340800000|2021-08-19 02:40:00|997.7|992.7|997.4|992.4|997.7|992.7|997.1|992.1|71
1629341100000|2021-08-19 02:45:00|997.3|992.3|997.5|992.5|998|993|997.2|992.2|63
1629341400000|2021-08-19 02:50:00|997.6|992.6|997.3|992.3|997.8|992.8|997.1|992.1|343
1629341700000|2021-08-19 02:55:00|997.2|992.2|996.7|991.7|997.4|992.4|996.5|991.5|116
1629342000000|2021-08-19 03:00:00|996.8|991.8|996.4|991.4|996.8|991.8|996.3|991.3|130
1629342300000|2021-08-19 03:05:00|996.3|991.3|994|989|996.5|991.5|993.2|988.2|149
1629342600000|2021-08-19 03:10:00|993.9|988.9|993.6|988.6|995|988.9|990.5|985|159
1629342900000|2021-08-19 03:15:00|993.5|988.5|993.8|988.8|994.2|989.2|992.6|987.6|115
1629343200000|2021-08-19 03:20:00|993.9|988.9|996.4|991.4|997.1|992.1|993.9|988.9|111
1629343500000|2021-08-19 03:25:00|996.5|991.5|997.5|992.5|997.7|992.7|996.1|991.1|86
1629343800000|2021-08-19 03:30:00|997.4|992.4|997|992|997.5|992.5|996.7|991.7|55
1629344100000|2021-08-19 03:35:00|996.9|991.9|996.7|991.7|997|992|996.6|991.6|65
1629344400000|2021-08-19 03:40:00|996.6|991.6|996.3|991.3|996.6|991.6|996.1|991.1|55
1629344700000|2021-08-19 03:45:00|996.4|991.4|996.9|991.9|997.1|992.1|996.2|991.2|40
1629345000000|2021-08-19 03:50:00|997|992|997.3|992.3|997.3|992.3|996.8|991.8|41
1629345300000|2021-08-19 03:55:00|997.4|992.4|997.3|992.3|997.4|992.4|997.1|992.1|49
1629345600000|2021-08-19 04:00:00|997.2|992.2|996.6|991.6|997.3|992.3|996.5|991.5|63
1629345900000|2021-08-19 04:05:00|996.7|991.7|996.3|991.3|996.7|991.7|996.2|991.2|47
1629346200000|2021-08-19 04:10:00|996.4|991.4|996.5|991.5|996.7|991.7|996.3|991.3|42
1629346500000|2021-08-19 04:15:00|996.4|991.4|996.4|991.4|996.5|991.5|996.3|991.3|25
1629346800000|2021-08-19 04:20:00|996.3|991.3|996.3|991.3|996.8|991.8|996.3|991.3|37
1629347100000|2021-08-19 04:25:00|996.2|991.2|996.2|991.2|996.5|991.5|996.2|991.2|19
1629347400000|2021-08-19 04:30:00|996.1|991.1|996.3|991.3|996.5|991.5|996.1|991.1|33
1629347700000|2021-08-19 04:35:00|996.4|991.4|995.9|990.9|996.4|991.4|995.7|990.7|42
1629348000000|2021-08-19 04:40:00|995.8|990.8|995.7|990.7|995.9|990.9|995.6|990.6|20
1629348300000|2021-08-19 04:45:00|995.8|990.8|995.7|990.7|995.8|990.8|995.6|990.6|34
1629348600000|2021-08-19 04:50:00|995.8|990.8|995.3|990.3|995.9|990.9|994.7|989.7|22
1629348900000|2021-08-19 04:55:00|995|990|994.9|989.9|995.2|990.2|994.5|989.5|30
1629349200000|2021-08-19 05:00:00|995.1|990.1|995|990|995.2|990.2|994.1|989.1|79
1629349500000|2021-08-19 05:05:00|994.9|989.9|994.5|989.5|995.1|990.1|994.4|989.4|44
1629349800000|2021-08-19 05:10:00|994.4|989.4|993.9|988.9|994.9|989.9|993.9|988.9|45
1629350100000|2021-08-19 05:15:00|994|989|993.7|988.7|994.6|989.6|993.3|988.3|44
1629350400000|2021-08-19 05:20:00|993.6|988.6|992.9|987.9|993.9|988.9|992.1|987.1|109
1629350700000|2021-08-19 05:25:00|992.8|987.8|992.1|987.1|992.9|987.9|991.7|986.7|67
1629351000000|2021-08-19 05:30:00|992.4|987.4|991.9|986.9|992.9|987.9|991.1|986.1|156
1629351300000|2021-08-19 05:35:00|991.8|986.8|991.7|986.7|994|989|991.6|986.6|124
1629351600000|2021-08-19 05:40:00|991.6|986.6|991.3|986.3|992.7|987.7|991|986|98
1629351900000|2021-08-19 05:45:00|991.2|986.2|991.8|986.8|992|987|990.6|985.6|63
1629352200000|2021-08-19 05:50:00|991.7|986.7|988.8|983.8|991.8|986.8|988.8|983.8|110
1629352500000|2021-08-19 05:55:00|988.7|983.7|989.6|984.6|989.8|984.8|988.2|983.2|134
1629352800000|2021-08-19 06:00:00|989.5|984.5|987|982|989.7|984.7|987|982|163
1629353100000|2021-08-19 06:05:00|986.9|981.9|988|983|989|984|986.9|981.9|132
1629353400000|2021-08-19 06:10:00|987.9|982.9|988.7|983.7|988.9|983.9|986.7|981.7|217
1629353700000|2021-08-19 06:15:00|988.6|983.6|987.9|982.9|988.7|983.7|987.3|982.3|93
1629354000000|2021-08-19 06:20:00|987.8|982.8|987.6|982.6|987.9|982.9|987.1|982.1|106
1629354300000|2021-08-19 06:25:00|987.5|982.5|987|982|987.7|982.7|986.7|981.7|99
1629354600000|2021-08-19 06:30:00|986.9|981.9|990.3|985.3|990.3|985.3|986.8|981.8|128
1629354900000|2021-08-19 06:35:00|990.2|985.2|990.1|985.1|991.4|986.4|990|985|111
1629355200000|2021-08-19 06:40:00|990.3|985.3|989.9|984.9|990.3|985.3|989.4|984.4|95
1629355500000|2021-08-19 06:45:00|990.3|985.3|990.7|985.7|990.8|985.8|988.9|983.9|46
1629355800000|2021-08-19 06:50:00|990.8|985.8|990.2|985.2|990.9|985.9|990|985|97
1629356100000|2021-08-19 06:55:00|990.1|985.1|989.8|984.8|991|986|989.5|984.5|127
1629356400000|2021-08-19 07:00:00|990|985|987.8|982.8|990.2|985.2|987.8|982.8|258
1629356700000|2021-08-19 07:05:00|987.6|982.6|987.7|982.7|988.2|983.2|986.6|981.6|216
1629357000000|2021-08-19 07:10:00|987.8|982.8|988.7|983.7|989.3|984.3|987.2|982.2|236
1629357300000|2021-08-19 07:15:00|988.8|983.8|989.9|984.9|990.2|985.2|988.3|983.3|198
1629357600000|2021-08-19 07:20:00|990.4|985.4|989.2|984.2|991.9|986.9|989.1|984.1|173
1629357900000|2021-08-19 07:25:00|989.1|984.1|989|984|989.3|984.3|987.5|982.5|98
1629358200000|2021-08-19 07:30:00|988.9|983.9|986.4|981.4|988.9|983.9|986.4|981.4|127
1629358500000|2021-08-19 07:35:00|986.3|981.3|987.3|982.3|987.9|982.9|985.9|980.9|178
1629358800000|2021-08-19 07:40:00|987.2|982.2|985.6|980.6|987.6|982.6|984.7|979.7|232
1629359100000|2021-08-19 07:45:00|985.5|980.5|985.2|980.2|986.7|981.7|984.4|979.4|201
1629359400000|2021-08-19 07:50:00|985.1|980.1|984.5|979.5|985.1|980.1|983.5|978.5|207
1629359700000|2021-08-19 07:55:00|984.2|979.2|981.2|976.2|984.2|979.2|980.8|975.8|229
1629360000000|2021-08-19 08:00:00|981|976|978.8|973.8|981.2|976.2|978.5|973.5|250
1629360300000|2021-08-19 08:05:00|978.9|973.9|978.7|973.7|979.1|974.1|976.6|971.6|170
1629360600000|2021-08-19 08:10:00|978.6|973.6|980.7|975.7|981.8|976.8|977.7|972.7|122
1629360900000|2021-08-19 08:15:00|980.6|975.6|976.9|971.9|980.6|975.6|976.4|971.4|161
1629361200000|2021-08-19 08:20:00|977|972|977.6|972.6|978|973|976.5|971.5|237
1629361500000|2021-08-19 08:25:00|977.5|972.5|978|973|978.2|973.2|976.7|971.7|206
1629361800000|2021-08-19 08:30:00|978.1|973.1|977.1|972.1|978.2|973.2|976.6|971.6|116
1629362100000|2021-08-19 08:35:00|977|972|980.5|975.5|980.7|975.7|976.8|971.8|205
1629362400000|2021-08-19 08:40:00|980.7|975.7|979.8|974.8|981.5|976.5|979.1|974.1|235
1629362700000|2021-08-19 08:45:00|979.7|974.7|976.1|971.1|981.1|976.1|976|971|255
1629363000000|2021-08-19 08:50:00|976.5|971.5|977.4|972.4|977.6|972.6|974.9|969.9|161
1629363300000|2021-08-19 08:55:00|977.3|972.3|977.8|972.8|977.9|972.9|976.8|971.8|84
1629363600000|2021-08-19 09:00:00|977.5|972.5|976.7|971.7|977.5|972.5|976.2|971.2|105
1629363900000|2021-08-19 09:05:00|976.8|971.8|975.8|970.8|976.8|971.8|973.5|968.5|135
1629364200000|2021-08-19 09:10:00|975.7|970.7|977.2|972.2|977.4|972.4|975.6|970.6|176
1629364500000|2021-08-19 09:15:00|977.1|972.1|979.3|974.3|979.3|974.3|976.8|971.8|178
1629364800000|2021-08-19 09:20:00|978.8|973.8|978.6|973.6|979.9|974.9|978.3|973.3|209
1629365100000|2021-08-19 09:25:00|978.7|973.7|979.4|974.4|979.7|974.7|978.3|973.3|132
1629365400000|2021-08-19 09:30:00|979.5|974.5|981.9|976.9|981.9|976.9|979.4|974.4|130
1629365700000|2021-08-19 09:35:00|982|977|982.6|977.6|982.7|977.7|981.3|976.3|157
1629366000000|2021-08-19 09:40:00|982.7|977.7|982.6|977.6|983.1|978.1|981.7|976.7|140
1629366300000|2021-08-19 09:45:00|982.7|977.7|983|978|984.1|979.1|982.3|977.3|55
1629366600000|2021-08-19 09:50:00|983.2|978.2|983.8|978.8|984.4|979.4|982.1|977.1|92
1629366900000|2021-08-19 09:55:00|983.9|978.9|983.8|978.8|984.6|979.6|983.8|978.8|45
1629367200000|2021-08-19 10:00:00|983.9|978.9|982.3|977.3|984.3|979.3|981.2|976.2|114
1629367500000|2021-08-19 10:05:00|982.2|977.2|978.9|973.9|982.2|977.2|978.9|973.9|165
1629367800000|2021-08-19 10:10:00|978.7|973.7|977.7|972.7|979|974|977.7|972.7|105
1629368100000|2021-08-19 10:15:00|977.8|972.8|976.7|971.7|978.2|973.2|976|971|83
1629368400000|2021-08-19 10:20:00|976.6|971.6|979.1|974.1|979.7|974.7|976.4|971.4|106
1629368700000|2021-08-19 10:25:00|979.2|974.2|977.4|972.4|979.2|974.2|976.5|971.5|76
1629369000000|2021-08-19 10:30:00|977.2|972.2|976.7|971.7|977.4|972.4|976|971|104
1629369300000|2021-08-19 10:35:00|976.8|971.8|978.4|973.4|978.8|973.8|976.8|971.8|71
1629369600000|2021-08-19 10:40:00|978.2|973.2|976.1|971.1|978.2|973.2|976|971|106
1629369900000|2021-08-19 10:45:00|976.2|971.2|976.3|971.3|976.7|971.7|976|971|89
1629370200000|2021-08-19 10:50:00|976.4|971.4|976.5|971.5|976.8|971.8|975.3|970.3|51
1629370500000|2021-08-19 10:55:00|976.4|971.4|975.5|970.5|976.4|971.4|975|970|61
1629370800000|2021-08-19 11:00:00|975.6|970.6|974.3|969.3|975.9|970.9|973.3|968.3|89
1629371100000|2021-08-19 11:05:00|974.4|969.4|971.2|966.2|974.6|969.6|971.2|966.2|96
1629371400000|2021-08-19 11:10:00|971.1|966.1|972.2|967.2|972.6|967.6|970.7|965.7|100
1629371700000|2021-08-19 11:15:00|972.3|967.3|973|968|973.2|968.2|971.5|966.5|132
1629372000000|2021-08-19 11:20:00|973.2|968.2|971.8|966.8|973.2|968.2|971|966|108
1629372300000|2021-08-19 11:25:00|971.9|966.9|973.7|968.7|973.7|968.7|971.8|966.8|97
1629372600000|2021-08-19 11:30:00|973.6|968.6|971.2|966.2|973.6|968.6|969.3|964.3|121
1629372900000|2021-08-19 11:35:00|971.3|966.3|968.8|963.8|971.8|966.8|968.4|963.4|165
1629373200000|2021-08-19 11:40:00|968.6|963.6|969.6|964.6|970.1|965.1|968.2|963.2|85
1629373500000|2021-08-19 11:45:00|970|965|970.5|965.5|970.7|965.7|969.7|964.7|117
1629373800000|2021-08-19 11:50:00|970.6|965.6|967.3|962.3|970.9|965.9|966.7|961.7|85
1629374100000|2021-08-19 11:55:00|967.2|962.2|967.3|962.3|968.4|963.4|966.2|961.2|83
1629374400000|2021-08-19 12:00:00|967.1|962.1|967.9|962.9|969|964|966.9|961.9|145
1629374700000|2021-08-19 12:05:00|967.8|962.8|967.8|962.8|968.3|963.3|966.7|961.7|163
1629375000000|2021-08-19 12:10:00|967.7|962.7|968.6|963.6|970.2|965.2|967.6|962.6|175
1629375300000|2021-08-19 12:15:00|968.8|963.8|967.4|962.4|968.9|963.9|967.4|962.4|157
1629375600000|2021-08-19 12:20:00|967.3|962.3|970|965|970.7|965.7|966.8|961.8|184
1629375900000|2021-08-19 12:25:00|970.1|965.1|970.8|965.8|970.9|965.9|969|964|100
1629376200000|2021-08-19 12:30:00|970.7|965.7|971.2|966.2|972|967|969.8|964.8|268
1629376500000|2021-08-19 12:35:00|971|966|970.6|965.6|973.1|968.1|970.5|965.5|215
1629376800000|2021-08-19 12:40:00|970.5|965.5|968.5|963.5|971.1|966.1|968|963|240
1629377100000|2021-08-19 12:45:00|968.8|963.8|966.6|961.6|969.3|964.3|966.1|961.1|210
1629377400000|2021-08-19 12:50:00|966.7|961.7|966.6|961.6|967|962|966.2|961.2|234
1629377700000|2021-08-19 12:55:00|966.7|961.7|966.8|961.8|967.2|962.2|966.2|961.2|194
1629378000000|2021-08-19 13:00:00|966.9|961.9|975|970|975.2|970.2|966.2|961.2|324
1629378300000|2021-08-19 13:05:00|975.1|970.1|974.3|969.3|976.5|971.5|973.7|968.7|258
1629378600000|2021-08-19 13:10:00|974.4|969.4|977.7|972.7|978.1|973.1|972.8|967.8|235
1629378900000|2021-08-19 13:15:00|977.5|972.5|977.7|972.7|980.6|975.6|977.2|972.2|221
1629379200000|2021-08-19 13:20:00|977.6|972.6|978.6|973.6|979|974|976.2|971.2|201
1629379500000|2021-08-19 13:25:00|978.4|973.4|976.7|971.7|978.4|973.4|975.9|970.9|162
1629379800000|2021-08-19 13:30:00|976.6|971.6|980.5|975.5|981.2|976.2|975.8|970.8|309
1629380100000|2021-08-19 13:35:00|980.2|975.2|979.8|974.8|981.1|976.1|979.2|974.2|385
1629380400000|2021-08-19 13:40:00|979.7|974.7|980.4|975.4|980.4|975.4|977|972|404
1629380700000|2021-08-19 13:45:00|980.2|975.2|983.6|978.6|985.2|980.2|979.4|974.4|311
1629381000000|2021-08-19 13:50:00|983.4|978.4|984.4|979.4|984.8|979.8|982.5|977.5|283
1629381300000|2021-08-19 13:55:00|984.5|979.5|983.5|978.5|985.2|980.2|983.2|978.2|249
1629381600000|2021-08-19 14:00:00|983.6|978.6|984.3|979.3|984.4|979.4|981.3|976.3|368
1629381900000|2021-08-19 14:05:00|984.2|979.2|979.5|974.5|984.4|979.4|979|974|320
1629382200000|2021-08-19 14:10:00|979.4|974.4|980.9|975.9|981|976|979.1|974.1|265
1629382500000|2021-08-19 14:15:00|981|976|982|977|982.6|977.6|979.5|974.5|310
1629382800000|2021-08-19 14:20:00|982.1|977.1|980.7|975.7|982.9|977.9|980.4|975.4|250
1629383100000|2021-08-19 14:25:00|980.6|975.6|977.8|972.8|980.6|975.6|977.2|972.2|221
1629383400000|2021-08-19 14:30:00|977.9|972.9|975.9|970.9|978.5|973.5|975|970|349
1629383700000|2021-08-19 14:35:00|975.8|970.8|973.4|968.4|975.9|970.9|972.8|967.8|233
1629384000000|2021-08-19 14:40:00|973.5|968.5|974.4|969.4|974.7|969.7|972.4|967.4|182
1629384300000|2021-08-19 14:45:00|974.5|969.5|974.7|969.7|975.3|970.3|973.7|968.7|193
1629384600000|2021-08-19 14:50:00|974.6|969.6|974.5|969.5|974.6|969.6|972.3|967.3|222
1629384900000|2021-08-19 14:55:00|974.4|969.4|977.1|972.1|977.8|972.8|973.9|968.9|206
1629385200000|2021-08-19 15:00:00|977|972|979.6|974.6|980.1|975.1|976.9|971.9|278
1629385500000|2021-08-19 15:05:00|979.5|974.5|977.4|972.4|979.7|974.7|976.9|971.9|200
1629385800000|2021-08-19 15:10:00|977.3|972.3|976.9|971.9|978.7|973.7|976.4|971.4|192
1629386100000|2021-08-19 15:15:00|976.6|971.6|975.4|970.4|976.6|971.6|974.8|969.8|136
1629386400000|2021-08-19 15:20:00|975.3|970.3|976.4|971.4|976.4|971.4|974.6|969.6|179
1629386700000|2021-08-19 15:25:00|976.3|971.3|975.4|970.4|976.4|971.4|974.5|969.5|203
1629387000000|2021-08-19 15:30:00|975.5|970.5|975.5|970.5|976.5|971.5|975|970|213
1629387300000|2021-08-19 15:35:00|975.3|970.3|978.2|973.2|978.5|973.5|975.1|970.1|166
1629387600000|2021-08-19 15:40:00|978|973|979.5|974.5|979.5|974.5|977.3|972.3|133
1629387900000|2021-08-19 15:45:00|979.4|974.4|983.2|978.2|983.3|978.3|979.4|974.4|211
1629388200000|2021-08-19 15:50:00|983.3|978.3|983.9|978.9|984.3|979.3|983.2|978.2|188
1629388500000|2021-08-19 15:55:00|984|979|981.6|976.6|985|980|981.4|976.4|199
1629388800000|2021-08-19 16:00:00|981.7|976.7|979.3|974.3|982.4|977.4|979.3|974.3|144
1629389100000|2021-08-19 16:05:00|979.4|974.4|976.6|971.6|979.8|974.8|976.5|971.5|104
1629389400000|2021-08-19 16:10:00|976.5|971.5|978|973|978.2|973.2|976.2|971.2|132
1629389700000|2021-08-19 16:15:00|977.9|972.9|977.9|972.9|978.5|973.5|977.4|972.4|97
1629390000000|2021-08-19 16:20:00|977.8|972.8|978.9|973.9|979.4|974.4|977.7|972.7|149
1629390300000|2021-08-19 16:25:00|979|974|979.2|974.2|979.3|974.3|978.6|973.6|110
1629390600000|2021-08-19 16:30:00|979.1|974.1|978.4|973.4|979.4|974.4|978|973|103
1629390900000|2021-08-19 16:35:00|978.6|973.6|979.5|974.5|979.5|974.5|977.7|972.7|113
1629391200000|2021-08-19 16:40:00|979.4|974.4|979|974|979.6|974.6|978.8|973.8|98
1629391500000|2021-08-19 16:45:00|978.9|973.9|978.9|973.9|979.5|974.5|978.3|973.3|102
1629391800000|2021-08-19 16:50:00|979|974|979.5|974.5|979.8|974.8|978.6|973.6|100
1629392100000|2021-08-19 16:55:00|979.3|974.3|979.7|974.7|979.9|974.9|978.9|973.9|121
1629392400000|2021-08-19 17:00:00|979.8|974.8|980.6|975.6|981|976|978.8|973.8|184
1629392700000|2021-08-19 17:05:00|980.5|975.5|979.2|974.2|980.5|975.5|978.5|973.5|156
1629393000000|2021-08-19 17:10:00|979.1|974.1|980.4|975.4|981.2|976.2|979.1|974.1|158
1629393300000|2021-08-19 17:15:00|980.2|975.2|979.6|974.6|980.3|975.3|979.1|974.1|111
1629393600000|2021-08-19 17:20:00|979.5|974.5|979.7|974.7|980.6|975.6|979.3|974.3|178
1629393900000|2021-08-19 17:25:00|979.8|974.8|979.4|974.4|980.3|975.3|979.2|974.2|159
1629394200000|2021-08-19 17:30:00|979.5|974.5|979|974|979.7|974.7|978.3|973.3|172
1629394500000|2021-08-19 17:35:00|978.9|973.9|979.1|974.1|979.1|974.1|978.3|973.3|132
1629394800000|2021-08-19 17:40:00|979|974|979.6|974.6|980|975|978.8|973.8|134
1629395100000|2021-08-19 17:45:00|979.5|974.5|978.7|973.7|979.6|974.6|978.5|973.5|140
1629395400000|2021-08-19 17:50:00|978.6|973.6|977.9|972.9|979.2|974.2|977.9|972.9|126
1629395700000|2021-08-19 17:55:00|978|973|975.8|970.8|978|973|975.8|970.8|121
1629396000000|2021-08-19 18:00:00|975.7|970.7|975.1|970.1|976.4|971.4|975|970|123
1629396300000|2021-08-19 18:05:00|975.2|970.2|975.3|970.3|975.5|970.5|974.5|969.5|195
1629396600000|2021-08-19 18:10:00|975.4|970.4|975.5|970.5|976.2|971.2|975.1|970.1|169
1629396900000|2021-08-19 18:15:00|975.4|970.4|975.5|970.5|976|971|974.8|969.8|153
1629397200000|2021-08-19 18:20:00|975.3|970.3|975.5|970.5|975.9|970.9|974.7|969.7|124
1629397500000|2021-08-19 18:25:00|975.4|970.4|974.9|969.9|976|971|974.6|969.6|158
1629397800000|2021-08-19 18:30:00|974.8|969.8|975.2|970.2|975.4|970.4|972.6|967.6|182
1629398100000|2021-08-19 18:35:00|975.3|970.3|974.5|969.5|975.3|970.3|973.9|968.9|178
1629398400000|2021-08-19 18:40:00|974.4|969.4|974.9|969.9|975.4|970.4|974.1|969.1|143
1629398700000|2021-08-19 18:45:00|974.8|969.8|975.9|970.9|976|971|974.8|969.8|121
1629399000000|2021-08-19 18:50:00|975.8|970.8|977|972|977.2|972.2|975|970|211
1629399300000|2021-08-19 18:55:00|976.9|971.9|976.8|971.8|977.6|972.6|976.7|971.7|177
1629399600000|2021-08-19 19:00:00|976.9|971.9|978.7|973.7|978.9|973.9|976.9|971.9|156
1629399900000|2021-08-19 19:05:00|978.6|973.6|978|973|978.7|973.7|977.4|972.4|87
1629400200000|2021-08-19 19:10:00|978.2|973.2|976.8|971.8|978.3|973.3|976.7|971.7|43
1629400500000|2021-08-19 19:15:00|976.9|971.9|977.1|972.1|977.6|972.6|976.8|971.8|170
1629400800000|2021-08-19 19:20:00|977.3|972.3|977.9|972.9|978.4|973.4|977.1|972.1|141
1629401100000|2021-08-19 19:25:00|978|973|978.9|973.9|978.9|973.9|977.8|972.8|116
1629401400000|2021-08-19 19:30:00|978.8|973.8|979.8|974.8|980|975|978.6|973.6|113
1629401700000|2021-08-19 19:35:00|979.9|974.9|979.3|974.3|979.9|974.9|979.1|974.1|89
1629402000000|2021-08-19 19:40:00|979.4|974.4|978.7|973.7|979.4|974.4|977.8|972.8|111
1629402300000|2021-08-19 19:45:00|978.6|973.6|978.2|973.2|978.8|973.8|977.2|972.2|92
1629402600000|2021-08-19 19:50:00|978.4|973.4|978.4|973.4|978.7|973.7|977.8|972.8|116
1629402900000|2021-08-19 19:55:00|978.3|973.3|977.4|972.4|978.6|973.6|977.4|972.4|132
1629403200000|2021-08-19 20:00:00|977.5|972.5|977.4|972.4|977.9|972.9|977.3|972.3|89
1629403500000|2021-08-19 20:05:00|977.5|972.5|979.4|974.4|979.4|974.4|977.5|972.5|64
1629403800000|2021-08-19 20:10:00|979.3|974.3|978.8|973.8|979.4|974.4|978.8|973.8|62
1629404100000|2021-08-19 20:15:00|978.9|973.9|979.3|974.3|979.5|974.5|978.9|973.9|38
1629404400000|2021-08-19 20:20:00|979.2|974.2|978.9|973.9|979.2|974.2|978.7|973.7|37
1629404700000|2021-08-19 20:25:00|979|974|978.6|973.6|979|974|978.6|973.6|9
1629405000000|2021-08-19 20:30:00|978.9|973.9|978.5|973.5|979|974|978.5|973.5|32
1629405300000|2021-08-19 20:35:00|978.4|973.4|978.8|973.8|978.9|973.9|978.4|973.4|33
1629405600000|2021-08-19 20:40:00|979|974|978.5|973.5|979.2|974.2|978.5|973.5|27
1629405900000|2021-08-19 20:45:00|978.4|973.4|979.1|974.1|979.1|974.1|978.1|973.1|29
1629406200000|2021-08-19 20:50:00|979|974|978.9|973.9|979.1|974.1|978.5|973.5|18
1629406500000|2021-08-19 20:55:00|978.8|973.8|979.1|974.1|979.1|974.1|978.5|973.5|56
1629410400000|2021-08-19 22:00:00|978.9|973.9|979.2|974.2|979.6|974.6|978.7|973.7|13
1629410700000|2021-08-19 22:05:00|979|974|977.9|972.9|979|974|977.9|972.9|25
1629411000000|2021-08-19 22:10:00|978|973|978|973|978.3|973.3|978|973|16
1629411300000|2021-08-19 22:15:00|977.9|972.9|978.2|973.2|978.2|973.2|977.3|972.3|34
1629411600000|2021-08-19 22:20:00|978.5|973.5|978.4|973.4|978.6|973.6|978.1|973.1|16
1629411900000|2021-08-19 22:25:00|978.5|973.5|978.3|973.3|978.5|973.5|978.3|973.3|41
1629412200000|2021-08-19 22:30:00|978.2|973.2|977.8|972.8|978.2|973.2|977.6|972.6|30
1629412500000|2021-08-19 22:35:00|977.7|972.7|977.3|972.3|977.8|972.8|976.7|971.7|16
1629412800000|2021-08-19 22:40:00|977.4|972.4|977.7|972.7|977.7|972.7|977.3|972.3|22
1629413100000|2021-08-19 22:45:00|977.6|972.6|977.2|972.2|977.8|972.8|976.9|971.9|31
1629413400000|2021-08-19 22:50:00|977.4|972.4|977.5|972.5|977.6|972.6|976.7|971.7|29
1629413700000|2021-08-19 22:55:00|977.4|972.4|977|972|977.4|972.4|977|972|33
1629414000000|2021-08-19 23:00:00|976.9|971.9|977.1|972.1|977.2|972.2|976.7|971.7|42
1629414300000|2021-08-19 23:05:00|977|972|977|972|977.1|972.1|976.7|971.7|25
1629414600000|2021-08-19 23:10:00|976.9|971.9|977|972|977.2|972.2|976.9|971.9|26
1629414900000|2021-08-19 23:15:00|977.1|972.1|976.7|971.7|977.2|972.2|976.6|971.6|79
1629415200000|2021-08-19 23:20:00|976.9|971.9|976.9|971.9|977.2|972.2|976.9|971.9|31
1629415500000|2021-08-19 23:25:00|977.1|972.1|977.4|972.4|977.6|972.6|976.7|971.7|56
1629415800000|2021-08-19 23:30:00|977.5|972.5|976.7|971.7|977.8|972.8|976.6|971.6|43
1629416100000|2021-08-19 23:35:00|976.6|971.6|976.5|971.5|976.7|971.7|976.3|971.3|23
1629416400000|2021-08-19 23:40:00|976.4|971.4|976.6|971.6|977.1|972.1|976.1|971.1|71
1629416700000|2021-08-19 23:45:00|976.5|971.5|976.9|971.9|977.7|972.7|976.5|971.5|117
1629417000000|2021-08-19 23:50:00|977|972|976.1|971.1|977|972|975.9|970.9|40
1629417300000|2021-08-19 23:55:00|976|971|976.4|971.4|976.7|971.7|976|971|41
1629417600000|2021-08-20 00:00:00|976.5|971.5|978.5|973.5|978.6|973.6|976.2|971.2|109
1629417900000|2021-08-20 00:05:00|978.4|973.4|978.7|973.7|979|974|978.3|973.3|98
1629418200000|2021-08-20 00:10:00|978.6|973.6|978.3|973.3|978.8|973.8|978|973|116
1629418500000|2021-08-20 00:15:00|978.2|973.2|977.5|972.5|978.6|973.6|977.1|972.1|99
1629418800000|2021-08-20 00:20:00|977.6|972.6|978.5|973.5|978.6|973.6|977.1|972.1|50
1629419100000|2021-08-20 00:25:00|978.6|973.6|978.8|973.8|978.8|973.8|978|973|111
1629419400000|2021-08-20 00:30:00|978.9|973.9|979.3|974.3|979.8|974.8|978.9|973.9|71
1629419700000|2021-08-20 00:35:00|979.2|974.2|979.7|974.7|979.9|974.9|979.1|974.1|27
1629420000000|2021-08-20 00:40:00|979.9|974.9|980.8|975.8|980.8|975.8|979.5|974.5|33
1629420300000|2021-08-20 00:45:00|980.7|975.7|982.4|977.4|982.8|977.8|980.7|975.7|29
1629420600000|2021-08-20 00:50:00|982.5|977.5|984.5|979.5|984.7|979.7|982.3|977.3|82
1629420900000|2021-08-20 00:55:00|984.6|979.6|983.3|978.3|984.7|979.7|982.9|977.9|43
1629421200000|2021-08-20 01:00:00|983.5|978.5|983.7|978.7|984.1|979.1|983|978|62
1629421500000|2021-08-20 01:05:00|983.8|978.8|982.5|977.5|984.2|979.2|982.5|977.5|102
1629421800000|2021-08-20 01:10:00|982.4|977.4|982.3|977.3|983.3|978.3|982|977|71
1629422100000|2021-08-20 01:15:00|982.4|977.4|983.2|978.2|983.3|978.3|982.4|977.4|65
1629422400000|2021-08-20 01:20:00|983.3|978.3|983.3|978.3|983.4|978.4|983.1|978.1|79
1629422700000|2021-08-20 01:25:00|983.4|978.4|983.9|978.9|984|979|983.1|978.1|48
1629423000000|2021-08-20 01:30:00|984|979|982.1|977.1|984|979|981.7|976.7|86
1629423300000|2021-08-20 01:35:00|982.2|977.2|980|975|982.4|977.4|980|975|200
1629423600000|2021-08-20 01:40:00|980.1|975.1|979.8|974.8|981|976|979.8|974.8|42
1629423900000|2021-08-20 01:45:00|979.9|974.9|979.1|974.1|980|975|978.6|973.6|110
1629424200000|2021-08-20 01:50:00|979|974|979.6|974.6|979.6|974.6|979|974|144
1629424500000|2021-08-20 01:55:00|979.5|974.5|979.9|974.9|980.1|975.1|979.5|974.5|83
1629424800000|2021-08-20 02:00:00|980|975|981|976|981|976|979.9|974.9|94
1629425100000|2021-08-20 02:05:00|980.9|975.9|980.2|975.2|981.9|976.9|980.2|975.2|70
1629425400000|2021-08-20 02:10:00|980.3|975.3|980.9|975.9|980.9|975.9|980.1|975.1|71
1629425700000|2021-08-20 02:15:00|981.2|976.2|981.2|976.2|982.1|977.1|980.9|975.9|94
1629426000000|2021-08-20 02:20:00|981.1|976.1|982|977|982.1|977.1|980.6|975.6|73
1629426300000|2021-08-20 02:25:00|982.2|977.2|981.2|976.2|982.2|977.2|981.1|976.1|42
1629426600000|2021-08-20 02:30:00|981.5|976.5|981.4|976.4|982.5|977.5|981.3|976.3|78
1629426900000|2021-08-20 02:35:00|981.3|976.3|980.8|975.8|981.6|976.6|980.8|975.8|38
1629427200000|2021-08-20 02:40:00|981.2|976.2|981|976|981.4|976.4|981|976|61
1629427500000|2021-08-20 02:45:00|980.9|975.9|981.1|976.1|981.2|976.2|980.7|975.7|64
1629427800000|2021-08-20 02:50:00|981.2|976.2|982.4|977.4|982.5|977.5|981.2|976.2|49
1629428100000|2021-08-20 02:55:00|982.3|977.3|981.9|976.9|982.6|977.6|981.6|976.6|29
1629428400000|2021-08-20 03:00:00|981.8|976.8|981.8|976.8|982.2|977.2|981.5|976.5|76
1629428700000|2021-08-20 03:05:00|981.7|976.7|982|977|982.5|977.5|981.6|976.6|77
1629429000000|2021-08-20 03:10:00|982.1|977.1|983|978|983.2|978.2|982|977|53
1629429300000|2021-08-20 03:15:00|983.1|978.1|983.3|978.3|983.4|978.4|982.9|977.9|39
1629429600000|2021-08-20 03:20:00|983.4|978.4|983.7|978.7|984|979|983.3|978.3|27
1629429900000|2021-08-20 03:25:00|983.5|978.5|982.8|977.8|983.5|978.5|982.8|977.8|37
1629430200000|2021-08-20 03:30:00|982.9|977.9|982.4|977.4|983.4|978.4|982.4|977.4|22
1629430500000|2021-08-20 03:35:00|982.2|977.2|983|978|983|978|982.1|977.1|50
1629430800000|2021-08-20 03:40:00|983.2|978.2|983.6|978.6|983.6|978.6|983.1|978.1|50
1629431100000|2021-08-20 03:45:00|983.7|978.7|984.2|979.2|984.3|979.3|983.3|978.3|64
1629431400000|2021-08-20 03:50:00|984.1|979.1|983.8|978.8|984.4|979.4|983.5|978.5|70
1629431700000|2021-08-20 03:55:00|983.5|978.5|984.8|979.8|984.8|979.8|983.4|978.4|58
1629432000000|2021-08-20 04:00:00|984.9|979.9|985.9|980.9|987|982|984.9|979.9|57
1629432300000|2021-08-20 04:05:00|985.8|980.8|985.9|980.9|985.9|980.9|984.8|979.8|74
1629432600000|2021-08-20 04:10:00|986|981|987.4|982.4|987.5|982.5|985.9|980.9|49
1629432900000|2021-08-20 04:15:00|987.1|982.1|988.3|983.3|988.4|983.4|987|982|82
1629433200000|2021-08-20 04:20:00|988.1|983.1|987.5|982.5|988.1|983.1|987.1|982.1|92
1629433500000|2021-08-20 04:25:00|987.7|982.7|988.3|983.3|988.3|983.3|987.6|982.6|21
1629433800000|2021-08-20 04:30:00|988.4|983.4|988.1|983.1|988.5|983.5|987.6|982.6|98
1629434100000|2021-08-20 04:35:00|988|983|988.1|983.1|988.4|983.4|988|983|77
1629434400000|2021-08-20 04:40:00|988|983|986.7|981.7|988|983|986.7|981.7|56
1629434700000|2021-08-20 04:45:00|986.6|981.6|986.7|981.7|986.8|981.8|985.9|980.9|39
1629435000000|2021-08-20 04:50:00|986.8|981.8|986.6|981.6|986.9|981.9|986.5|981.5|31
1629435300000|2021-08-20 04:55:00|986.5|981.5|986.8|981.8|987|982|986.3|981.3|46
1629435600000|2021-08-20 05:00:00|986.7|981.7|986.2|981.2|987|982|986.1|981.1|94
1629435900000|2021-08-20 05:05:00|986.1|981.1|985.7|980.7|986.1|981.1|985.2|980.2|79
1629436200000|2021-08-20 05:10:00|985.8|980.8|985.1|980.1|986.3|981.3|985.1|980.1|78
1629436500000|2021-08-20 05:15:00|984.9|979.9|984.3|979.3|984.9|979.9|983.7|978.7|72
1629436800000|2021-08-20 05:20:00|984.4|979.4|983.9|978.9|984.8|979.8|983.1|978.1|68
1629437100000|2021-08-20 05:25:00|983.8|978.8|984.4|979.4|984.7|979.7|983.5|978.5|104
1629437400000|2021-08-20 05:30:00|984.6|979.6|984.3|979.3|985.8|980.8|984.2|979.2|181
1629437700000|2021-08-20 05:35:00|984.4|979.4|985.1|980.1|985.2|980.2|983.7|978.7|104
1629438000000|2021-08-20 05:40:00|985.2|980.2|986.4|981.4|986.7|981.7|984.9|979.9|151
1629438300000|2021-08-20 05:45:00|986.5|981.5|987.3|982.3|987.3|982.3|986.3|981.3|84
1629438600000|2021-08-20 05:50:00|987.4|982.4|987.3|982.3|988|983|986.2|981.2|124
1629438900000|2021-08-20 05:55:00|987.4|982.4|988.3|983.3|988.3|983.3|986.7|981.7|116
1629439200000|2021-08-20 06:00:00|988.4|983.4|988.4|983.4|988.5|983.5|986.5|981.5|133
1629439500000|2021-08-20 06:05:00|988.2|983.2|989.2|984.2|989.9|984.9|988|983|118
1629439800000|2021-08-20 06:10:00|989|984|991.3|986.3|991.4|986.4|988.9|983.9|133
1629440100000|2021-08-20 06:15:00|991.4|986.4|991.7|986.7|992.4|987.4|991.2|986.2|160
1629440400000|2021-08-20 06:20:00|991.8|986.8|990.7|985.7|991.9|986.9|989.9|984.9|81
1629440700000|2021-08-20 06:25:00|990.6|985.6|990.2|985.2|990.7|985.7|990|985|39
1629441000000|2021-08-20 06:30:00|990.1|985.1|988.9|983.9|990.1|985.1|988.3|983.3|71
1629441300000|2021-08-20 06:35:00|988.8|983.8|989|984|989.4|984.4|988.2|983.2|62
1629441600000|2021-08-20 06:40:00|988.9|983.9|988.9|983.9|989|984|988.4|983.4|36
1629441900000|2021-08-20 06:45:00|988.5|983.5|988.7|983.7|988.9|983.9|988.3|983.3|51
1629442200000|2021-08-20 06:50:00|988.6|983.6|989|984|989|984|988.3|983.3|68
1629442500000|2021-08-20 06:55:00|988.9|983.9|988.9|983.9|989.7|984.7|988.9|983.9|59
1629442800000|2021-08-20 07:00:00|988.8|983.8|988|983|988.9|983.9|987.5|982.5|142
1629443100000|2021-08-20 07:05:00|988.1|983.1|986.8|981.8|988.5|983.5|985.7|980.7|125
1629443400000|2021-08-20 07:10:00|986.7|981.7|988.8|983.8|988.9|983.9|986.7|981.7|147
1629443700000|2021-08-20 07:15:00|988.7|983.7|988.1|983.1|989.4|984.4|988|983|187
1629444000000|2021-08-20 07:20:00|988|983|986.5|981.5|988.3|983.3|986.5|981.5|50
1629444300000|2021-08-20 07:25:00|986.4|981.4|985.9|980.9|986.9|981.9|985|980|189
1629444600000|2021-08-20 07:30:00|986|981|985.4|980.4|986|981|983|978|228
1629444900000|2021-08-20 07:35:00|985.5|980.5|985.4|980.4|985.6|980.6|983.9|978.9|165
1629445200000|2021-08-20 07:40:00|985.5|980.5|983.2|978.2|985.5|980.5|983.2|978.2|140
1629445500000|2021-08-20 07:45:00|983.1|978.1|982.3|977.3|983.1|978.1|981.7|976.7|116
1629445800000|2021-08-20 07:50:00|982.2|977.2|982.9|977.9|983.3|978.3|982.1|977.1|108
1629446100000|2021-08-20 07:55:00|983|978|981.9|976.9|983.4|978.4|981.7|976.7|129
1629446400000|2021-08-20 08:00:00|982|977|984.4|979.4|984.7|979.7|982|977|165
1629446700000|2021-08-20 08:05:00|984.5|979.5|983.2|978.2|985|980|983.2|978.2|131
1629447000000|2021-08-20 08:10:00|983.3|978.3|984.3|979.3|984.4|979.4|983.2|978.2|107
1629447300000|2021-08-20 08:15:00|984.5|979.5|983.4|978.4|984.9|979.9|983.4|978.4|93
1629447600000|2021-08-20 08:20:00|983|978|981.5|976.5|983|978|980.8|975.8|110
1629447900000|2021-08-20 08:25:00|981.2|976.2|982.9|977.9|983.5|978.5|981.2|976.2|97
1629448200000|2021-08-20 08:30:00|982.8|977.8|982.6|977.6|982.9|977.9|981.4|976.4|101
1629448500000|2021-08-20 08:35:00|982.3|977.3|981|976|982.5|977.5|980.9|975.9|105
1629448800000|2021-08-20 08:40:00|980.6|975.6|981.3|976.3|981.8|976.8|979.5|974.5|97
1629449100000|2021-08-20 08:45:00|981.4|976.4|981.9|976.9|981.9|976.9|980.9|975.9|133
1629449400000|2021-08-20 08:50:00|982|977|982.5|977.5|983|978|981.3|976.3|90
1629449700000|2021-08-20 08:55:00|982.4|977.4|981|976|982.6|977.6|980.6|975.6|84
1629450000000|2021-08-20 09:00:00|981.1|976.1|981.1|976.1|981.3|976.3|980.2|975.2|96
1629450300000|2021-08-20 09:05:00|981|976|980.4|975.4|981.1|976.1|980.3|975.3|122
1629450600000|2021-08-20 09:10:00|980.3|975.3|979.8|974.8|980.5|975.5|979.5|974.5|121
1629450900000|2021-08-20 09:15:00|979.7|974.7|978.7|973.7|980.3|975.3|978.6|973.6|120
1629451200000|2021-08-20 09:20:00|978.5|973.5|979.5|974.5|979.7|974.7|978.5|973.5|96
1629451500000|2021-08-20 09:25:00|979.4|974.4|979.7|974.7|980.6|975.6|979.4|974.4|88
1629451800000|2021-08-20 09:30:00|979.8|974.8|981.2|976.2|981.2|976.2|979.6|974.6|61
1629452100000|2021-08-20 09:35:00|981.1|976.1|981|976|981.2|976.2|980.2|975.2|70
1629452400000|2021-08-20 09:40:00|981.1|976.1|981.4|976.4|981.8|976.8|980.9|975.9|67
1629452700000|2021-08-20 09:45:00|981.6|976.6|981.4|976.4|981.6|976.6|981.1|976.1|62
1629453000000|2021-08-20 09:50:00|981.3|976.3|980.4|975.4|981.4|976.4|980.2|975.2|73
1629453300000|2021-08-20 09:55:00|980.3|975.3|980|975|980.4|975.4|979|974|90
1629453600000|2021-08-20 10:00:00|980.1|975.1|980.4|975.4|980.5|975.5|980|975|68
1629453900000|2021-08-20 10:05:00|980.5|975.5|980.2|975.2|980.5|975.5|979.4|974.4|97
1629454200000|2021-08-20 10:10:00|980.3|975.3|978.8|973.8|980.3|975.3|978.6|973.6|107
1629454500000|2021-08-20 10:15:00|979.2|974.2|979.3|974.3|979.5|974.5|978.6|973.6|45
1629454800000|2021-08-20 10:20:00|979.4|974.4|980.1|975.1|980.2|975.2|979.3|974.3|81
1629455100000|2021-08-20 10:25:00|980.3|975.3|982.2|977.2|982.2|977.2|980.3|975.3|98
1629455400000|2021-08-20 10:30:00|982.1|977.1|981.8|976.8|982.3|977.3|981.6|976.6|67
1629455700000|2021-08-20 10:35:00|981.7|976.7|982.1|977.1|982.3|977.3|981.4|976.4|63
1629456000000|2021-08-20 10:40:00|982|977|982.8|977.8|983.3|978.3|982|977|53
1629456300000|2021-08-20 10:45:00|982.7|977.7|982.4|977.4|982.9|977.9|982.1|977.1|101
1629456600000|2021-08-20 10:50:00|982.5|977.5|982.8|977.8|983.4|978.4|982.3|977.3|46
1629456900000|2021-08-20 10:55:00|982.7|977.7|983.1|978.1|983.3|978.3|982.6|977.6|56
1629457200000|2021-08-20 11:00:00|983.2|978.2|982.1|977.1|983.4|978.4|982.1|977.1|69
1629457500000|2021-08-20 11:05:00|982.2|977.2|981.3|976.3|982.3|977.3|981.2|976.2|84
1629457800000|2021-08-20 11:10:00|981.4|976.4|981.5|976.5|981.8|976.8|980.3|975.3|70
1629458100000|2021-08-20 11:15:00|981.4|976.4|981.3|976.3|981.5|976.5|980.8|975.8|55
1629458400000|2021-08-20 11:20:00|981.4|976.4|982.7|977.7|983.2|978.2|981.3|976.3|69
1629458700000|2021-08-20 11:25:00|982.8|977.8|984|979|984|979|982.8|977.8|99
1629459000000|2021-08-20 11:30:00|984.1|979.1|982.7|977.7|984.9|979.9|982.5|977.5|63
1629459300000|2021-08-20 11:35:00|982.8|977.8|983.1|978.1|983.1|978.1|982|977|87
1629459600000|2021-08-20 11:40:00|983.5|978.5|983.3|978.3|983.8|978.8|983|978|58
1629459900000|2021-08-20 11:45:00|983.2|978.2|983.2|978.2|983.9|978.9|983.1|978.1|86
1629460200000|2021-08-20 11:50:00|983|978|984.2|979.2|984.4|979.4|982.8|977.8|69
1629460500000|2021-08-20 11:55:00|984.1|979.1|984.3|979.3|984.4|979.4|983.7|978.7|61
1629460800000|2021-08-20 12:00:00|984.2|979.2|988.9|983.9|989.4|984.4|984.2|979.2|110
1629461100000|2021-08-20 12:05:00|988.6|983.6|989.1|984.1|989.3|984.3|987.7|982.7|136
1629461400000|2021-08-20 12:10:00|989|984|988|983|989.1|984.1|987.9|982.9|133
1629461700000|2021-08-20 12:15:00|988.3|983.3|987.3|982.3|988.6|983.6|986.6|981.6|134
1629462000000|2021-08-20 12:20:00|987.2|982.2|987.1|982.1|988.4|983.4|985.9|980.9|151
1629462300000|2021-08-20 12:25:00|987|982|987.7|982.7|987.7|982.7|985.8|980.8|93
1629462600000|2021-08-20 12:30:00|987.2|982.2|985.8|980.8|987.7|982.7|984.9|979.9|152
1629462900000|2021-08-20 12:35:00|986|981|987.6|982.6|988.1|983.1|986|981|166
1629463200000|2021-08-20 12:40:00|987.3|982.3|985.8|980.8|987.5|982.5|985.3|980.3|136
1629463500000|2021-08-20 12:45:00|985.7|980.7|985.7|980.7|986.4|981.4|985.3|980.3|146
1629463800000|2021-08-20 12:50:00|985.8|980.8|984.1|979.1|986.1|981.1|984.1|979.1|135
1629464100000|2021-08-20 12:55:00|983.8|978.8|985.1|980.1|985.1|980.1|983.8|978.8|119
1629464400000|2021-08-20 13:00:00|985.2|980.2|981.4|976.4|985.2|980.2|980.4|975.4|294
1629464700000|2021-08-20 13:05:00|981.1|976.1|985.6|980.6|985.7|980.7|980.9|975.9|289
1629465000000|2021-08-20 13:10:00|985.4|980.4|984.6|979.6|986|981|984.3|979.3|212
1629465300000|2021-08-20 13:15:00|984.5|979.5|986.3|981.3|987.5|982.5|984.4|979.4|214
1629465600000|2021-08-20 13:20:00|986.2|981.2|986.5|981.5|986.6|981.6|985.6|980.6|163
1629465900000|2021-08-20 13:25:00|986.6|981.6|985.3|980.3|987|982|985|980|196
1629466200000|2021-08-20 13:30:00|985.4|980.4|986.1|981.1|986.2|981.2|984|979|394
1629466500000|2021-08-20 13:35:00|986|981|988.2|983.2|989|984|986|981|266
1629466800000|2021-08-20 13:40:00|988.3|983.3|986.8|981.8|988.8|983.8|985.8|980.8|328
1629467100000|2021-08-20 13:45:00|987|982|989.8|984.8|991.6|986.6|986.9|981.9|302
1629467400000|2021-08-20 13:50:00|989.9|984.9|989.9|984.9|991.6|986.6|989.3|984.3|303
1629467700000|2021-08-20 13:55:00|990|985|992.8|987.8|993.3|988.3|989.7|984.7|346
1629468000000|2021-08-20 14:00:00|992.9|987.9|992.5|987.5|993.3|988.3|992.1|987.1|296
1629468300000|2021-08-20 14:05:00|992.8|987.8|994.4|989.4|994.7|989.7|992.1|987.1|278
1629468600000|2021-08-20 14:10:00|994.3|989.3|994.8|989.8|995.4|990.4|994.2|989.2|240
1629468900000|2021-08-20 14:15:00|994.7|989.7|996.7|991.7|997.8|992.8|994.5|989.5|200
1629469200000|2021-08-20 14:20:00|996.8|991.8|998.5|993.5|998.8|993.8|995.8|990.8|255
1629469500000|2021-08-20 14:25:00|998.6|993.6|995|990|998.8|993.8|994.6|989.6|239
1629469800000|2021-08-20 14:30:00|995.1|990.1|997.6|992.6|998.3|993.3|994.4|989.4|286
1629470100000|2021-08-20 14:35:00|997.5|992.5|995.6|990.6|997.7|992.7|994.8|989.8|274
1629470400000|2021-08-20 14:40:00|995.5|990.5|997.2|992.2|997.2|992.2|994.4|989.4|213
1629470700000|2021-08-20 14:45:00|997.3|992.3|994.8|989.8|997.4|992.4|994.7|989.7|152
1629471000000|2021-08-20 14:50:00|994.7|989.7|995.4|990.4|995.8|990.8|994.6|989.6|111
1629471300000|2021-08-20 14:55:00|995.3|990.3|993.4|988.4|995.3|990.3|993.4|988.4|146
1629471600000|2021-08-20 15:00:00|993.8|988.8|992.8|987.8|994.1|989.1|992.7|987.7|196
1629471900000|2021-08-20 15:05:00|992.7|987.7|993|988|993.6|988.6|992.4|987.4|184
1629472200000|2021-08-20 15:10:00|993.2|988.2|994.5|989.5|995.8|990.8|993.2|988.2|188
1629472500000|2021-08-20 15:15:00|994.6|989.6|999.3|994.3|999.6|994.6|994.6|989.6|146
1629472800000|2021-08-20 15:20:00|999.4|994.4|1000.3|995.3|1002.7|997.7|999.4|994.4|186
1629473100000|2021-08-20 15:25:00|1000.4|995.4|1001.4|996.4|1002.7|997.7|1000.4|995.4|136
1629473400000|2021-08-20 15:30:00|1001.6|996.6|1002|997|1002.9|997.9|1001.6|996.6|154
1629473700000|2021-08-20 15:35:00|1001.9|996.9|1002.1|997.1|1002.7|997.7|1001.4|996.4|168
1629474000000|2021-08-20 15:40:00|1002|997|1002.6|997.6|1002.7|997.7|1001.5|996.5|97
1629474300000|2021-08-20 15:45:00|1002.5|997.5|1003.2|998.2|1003.7|998.7|1002.1|997.1|118
1629474600000|2021-08-20 15:50:00|1003.1|998.1|1002.5|997.5|1003.2|998.2|1002|997|154
1629474900000|2021-08-20 15:55:00|1002.4|997.4|1002.4|997.4|1002.5|997.5|1000.9|995.9|140
1629475200000|2021-08-20 16:00:00|1002.3|997.3|1003.8|998.8|1003.8|998.8|1002|997|155
1629475500000|2021-08-20 16:05:00|1003.9|998.9|1003|998|1004|999|1002.9|997.9|102
1629475800000|2021-08-20 16:10:00|1003.1|998.1|1002.7|997.7|1003.3|998.3|1002.1|997.1|113
1629476100000|2021-08-20 16:15:00|1002.6|997.6|1002.7|997.7|1003.5|998.5|1002.6|997.6|136
1629476400000|2021-08-20 16:20:00|1002.8|997.8|1003.1|998.1|1003.4|998.4|1002.2|997.2|99
1629476700000|2021-08-20 16:25:00|1003.2|998.2|1003.1|998.1|1003.2|998.2|1002.7|997.7|94
1629477000000|2021-08-20 16:30:00|1003.2|998.2|1002.8|997.8|1003.3|998.3|1002.7|997.7|88
1629477300000|2021-08-20 16:35:00|1002.9|997.9|1002.8|997.8|1003.2|998.2|1002.6|997.6|88
1629477600000|2021-08-20 16:40:00|1003|998|1004|999|1004|999|1002.9|997.9|117
1629477900000|2021-08-20 16:45:00|1003.9|998.9|1004.4|999.4|1004.7|999.7|1003.9|998.9|112
1629478200000|2021-08-20 16:50:00|1004.3|999.3|1003.4|998.4|1004.5|999.5|1003.2|998.2|90
1629478500000|2021-08-20 16:55:00|1003.5|998.5|1002.7|997.7|1003.9|998.9|1002.6|997.6|63
1629478800000|2021-08-20 17:00:00|1002.6|997.6|1002.3|997.3|1004.5|999.5|1002.1|997.1|161
1629479100000|2021-08-20 17:05:00|1002.2|997.2|1001.4|996.4|1002.7|997.7|1001.2|996.2|57
1629479400000|2021-08-20 17:10:00|1001.5|996.5|1001.5|996.5|1001.6|996.6|1001.2|996.2|67
1629479700000|2021-08-20 17:15:00|1001.4|996.4|1001.2|996.2|1001.8|996.8|1001.2|996.2|60
1629480000000|2021-08-20 17:20:00|1001.3|996.3|1000.7|995.7|1001.7|996.7|1000.7|995.7|116
1629480300000|2021-08-20 17:25:00|1000.8|995.8|999.6|994.6|1001|996|999.2|994.2|116
1629480600000|2021-08-20 17:30:00|999.7|994.7|999.9|994.9|1000.3|995.3|999.7|994.7|89
1629480900000|2021-08-20 17:35:00|1000|995|999.4|994.4|1000.2|995.2|999.4|994.4|88
1629481200000|2021-08-20 17:40:00|999.5|994.5|999|994|999.7|994.7|999|994|57
1629481500000|2021-08-20 17:45:00|999.1|994.1|998.7|993.7|999.3|994.3|998.7|993.7|91
1629481800000|2021-08-20 17:50:00|998.8|993.8|999.2|994.2|999.5|994.5|998.7|993.7|121
1629482100000|2021-08-20 17:55:00|999.1|994.1|998.6|993.6|999.2|994.2|998.4|993.4|112
1629482400000|2021-08-20 18:00:00|998.5|993.5|999.4|994.4|999.7|994.7|998.4|993.4|53
1629482700000|2021-08-20 18:05:00|999.3|994.3|999.2|994.2|999.4|994.4|998.8|993.8|23
1629483000000|2021-08-20 18:10:00|999.4|994.4|998.7|993.7|999.4|994.4|998.6|993.6|103
1629483300000|2021-08-20 18:15:00|998.6|993.6|998.7|993.7|999.2|994.2|998.4|993.4|58
1629483600000|2021-08-20 18:20:00|998.6|993.6|998.2|993.2|998.7|993.7|998|993|119
1629483900000|2021-08-20 18:25:00|998.3|993.3|998.3|993.3|998.7|993.7|998.1|993.1|50
1629484200000|2021-08-20 18:30:00|998.4|993.4|998.6|993.6|998.7|993.7|998.3|993.3|79
1629484500000|2021-08-20 18:35:00|998.7|993.7|999|994|999.6|994.6|998.5|993.5|74
1629484800000|2021-08-20 18:40:00|998.9|993.9|998.4|993.4|999.2|994.2|998.2|993.2|48
1629485100000|2021-08-20 18:45:00|998.3|993.3|998.2|993.2|998.5|993.5|998|993|117
1629485400000|2021-08-20 18:50:00|998.1|993.1|998.3|993.3|998.5|993.5|998.1|993.1|84
1629485700000|2021-08-20 18:55:00|998.4|993.4|999.1|994.1|999.2|994.2|998.3|993.3|141
1629486000000|2021-08-20 19:00:00|999|994|999.9|994.9|1000.2|995.2|999|994|104
1629486300000|2021-08-20 19:05:00|999.6|994.6|999.1|994.1|999.7|994.7|999|994|72
1629486600000|2021-08-20 19:10:00|999|994|1000.1|995.1|1000.1|995.1|999|994|38
1629486900000|2021-08-20 19:15:00|1000.2|995.2|1000.6|995.6|1000.7|995.7|1000.1|995.1|69
1629487200000|2021-08-20 19:20:00|1000.7|995.7|1000.8|995.8|1001|996|1000.6|995.6|62
1629487500000|2021-08-20 19:25:00|1000.7|995.7|1000.7|995.7|1001.2|996.2|1000.3|995.3|71
1629487800000|2021-08-20 19:30:00|1000.6|995.6|1001.3|996.3|1001.5|996.5|1000.3|995.3|46
1629488100000|2021-08-20 19:35:00|1001.4|996.4|1001.3|996.3|1001.5|996.5|1001.1|996.1|64
1629488400000|2021-08-20 19:40:00|1001.4|996.4|1001.3|996.3|1001.4|996.4|1001|996|100
1629488700000|2021-08-20 19:45:00|1001.2|996.2|1001.2|996.2|1001.6|996.6|1000.9|995.9|36
1629489000000|2021-08-20 19:50:00|1001.4|996.4|1001.2|996.2|1001.4|996.4|1000.8|995.8|38
1629489300000|2021-08-20 19:55:00|1001.3|996.3|1001.3|996.3|1001.7|996.7|1000.9|995.9|104
1629489600000|2021-08-20 20:00:00|1001.1|996.1|1000.8|995.8|1001.1|996.1|1000|995|30
1629489900000|2021-08-20 20:05:00|1000.9|995.9|1000.8|995.8|1000.9|995.9|1000.7|995.7|6
1629490200000|2021-08-20 20:10:00|1000.7|995.7|1000.6|995.6|1001|996|1000.6|995.6|10
1629490500000|2021-08-20 20:15:00|1000.7|995.7|1000|995|1000.7|995.7|1000|995|15
1629490800000|2021-08-20 20:20:00|1000.1|995.1|999.9|994.9|1000.1|995.1|999.9|994.9|3
1629491100000|2021-08-20 20:25:00|999.8|994.8|999.6|994.6|999.9|994.9|999.6|994.6|25
1629491400000|2021-08-20 20:30:00|999.5|994.5|999.5|994.5|999.8|994.8|999.5|994.5|25
1629491700000|2021-08-20 20:35:00|999.6|994.6|999.5|994.5|999.7|994.7|999.4|994.4|7
1629492000000|2021-08-20 20:40:00|999.7|994.7|999.6|994.6|999.7|994.7|999.3|994.3|7
1629492300000|2021-08-20 20:45:00|999.5|994.5|999.4|994.4|999.7|994.7|999.4|994.4|6
1629492600000|2021-08-20 20:50:00|999.3|994.3|999.3|994.3|999.4|994.4|999.2|994.2|5
1629492900000|2021-08-20 20:55:00|999.4|994.4|999.5|994.5|999.6|994.6|998.8|993.8|7
1629669600000|2021-08-22 22:00:00|1000.1|995.1|1001.3|996.3|1001.3|996.3|999.5|994.5|37
1629669900000|2021-08-22 22:05:00|1001.2|996.2|1004.1|993.7|1004.5|996.6|999.6|993.5|30
1629670200000|2021-08-22 22:10:00|1003.2|993.8|1002.4|997.4|1003.2|998.2|1001.4|993.7|56
1629670500000|2021-08-22 22:15:00|1002.3|997.3|1000.2|995.2|1002.5|997.5|1000.2|995.2|42
1629670800000|2021-08-22 22:20:00|1000.1|995.1|999.4|994.4|1000.3|995.3|999.2|994.2|27
1629671100000|2021-08-22 22:25:00|999.3|994.3|1000.3|995.3|1000.3|995.3|998.8|993.8|22
1629671400000|2021-08-22 22:30:00|1000.4|995.4|1000.2|995.2|1000.5|995.5|999.8|994.8|21
1629671700000|2021-08-22 22:35:00|1000.1|995.1|1000.1|995.1|1000.2|995.2|1000.1|995.1|3
1629672000000|2021-08-22 22:40:00|1000.2|995.2|999.6|994.6|1000.2|995.2|999.4|994.4|11
1629672300000|2021-08-22 22:45:00|999.5|994.5|999.7|994.7|999.9|994.9|999.5|994.5|12
1629672600000|2021-08-22 22:50:00|999.6|994.6|999.6|994.6|1000|995|999.5|994.5|37
1629672900000|2021-08-22 22:55:00|999.5|994.5|999.2|994.2|999.6|994.6|999|994|13
1629673200000|2021-08-22 23:00:00|999.3|994.3|999.2|994.2|999.3|994.3|999|994|39
1629673500000|2021-08-22 23:05:00|999|994|998.9|993.9|999.8|994.8|998.9|993.9|31
1629673800000|2021-08-22 23:10:00|998.8|993.8|998.5|993.5|998.9|993.9|998.3|993.3|17
1629674100000|2021-08-22 23:15:00|998.6|993.6|998.3|993.3|998.6|993.6|998.3|993.3|5
1629674400000|2021-08-22 23:20:00|998.5|993.5|998.5|993.5|998.6|993.6|997.7|992.7|27
1629674700000|2021-08-22 23:25:00|998.4|993.4|998.6|993.6|998.7|993.7|998.4|993.4|17
1629675000000|2021-08-22 23:30:00|998.5|993.5|998.2|993.2|998.6|993.6|998.2|993.2|8
1629675300000|2021-08-22 23:35:00|998.3|993.3|998.3|993.3|998.7|993.7|998.3|993.3|13
1629675600000|2021-08-22 23:40:00|998.2|993.2|998.7|993.7|998.8|993.8|997.8|992.8|17
1629675900000|2021-08-22 23:45:00|998.8|993.8|998.3|993.3|998.8|993.8|998.2|993.2|33
1629676200000|2021-08-22 23:50:00|998.2|993.2|998.4|993.4|998.5|993.5|998.1|993.1|17
1629676500000|2021-08-22 23:55:00|998.3|993.3|997.5|992.5|998.7|993.7|997.4|992.4|34
1629676800000|2021-08-23 00:00:00|997.4|992.4|998.8|993.8|998.8|993.8|997.2|992.2|48
1629677100000|2021-08-23 00:05:00|998.4|993.4|997.2|992.2|998.6|993.6|997.2|992.2|85
1629677400000|2021-08-23 00:10:00|997.1|992.1|997.4|992.4|998.1|993.1|997.1|992.1|39
1629677700000|2021-08-23 00:15:00|997.5|992.5|997.7|992.7|997.7|992.7|997.1|992.1|54
1629678000000|2021-08-23 00:20:00|997.8|992.8|998.5|993.5|999|994|997.8|992.8|57
1629678300000|2021-08-23 00:25:00|998.8|993.8|1000.4|995.4|1000.4|995.4|998.7|993.7|66
1629678600000|2021-08-23 00:30:00|1000.3|995.3|999.7|994.7|1000.3|995.3|999.3|994.3|48
1629678900000|2021-08-23 00:35:00|999.6|994.6|1001.6|996.6|1001.7|996.7|999.5|994.5|53
1629679200000|2021-08-23 00:40:00|1001.7|996.7|1002.8|997.8|1002.8|997.8|1000.7|995.7|104
1629679500000|2021-08-23 00:45:00|1002.7|997.7|1003|998|1003.8|998.8|1002.7|997.7|61
1629679800000|2021-08-23 00:50:00|1002.9|997.9|1003.3|998.3|1003.4|998.4|1002.2|997.2|74
1629680100000|2021-08-23 00:55:00|1003.2|998.2|1003.9|998.9|1004.2|999.2|1002.8|997.8|66
1629680400000|2021-08-23 01:00:00|1004.1|999.1|1006.8|1001.8|1006.8|1001.8|1004.1|999.1|186
1629680700000|2021-08-23 01:05:00|1006.7|1001.7|1008.4|1003.4|1008.8|1003.8|1006.7|1001.7|78
1629681000000|2021-08-23 01:10:00|1008|1003|1008.6|1003.6|1009.1|1004.1|1007.9|1002.9|72
1629681300000|2021-08-23 01:15:00|1008.4|1003.4|1007.7|1002.7|1008.9|1003.9|1007.5|1002.5|84
1629681600000|2021-08-23 01:20:00|1007.8|1002.8|1008.4|1003.4|1008.4|1003.4|1007.1|1002.1|69
1629681900000|2021-08-23 01:25:00|1008.6|1003.6|1008.5|1003.5|1008.7|1003.7|1008|1003|69
1629682200000|2021-08-23 01:30:00|1008.4|1003.4|1007.2|1002.2|1008.4|1003.4|1007.2|1002.2|91
1629682500000|2021-08-23 01:35:00|1007.4|1002.4|1007.4|1002.4|1008.3|1003.3|1007.2|1002.2|72
1629682800000|2021-08-23 01:40:00|1007.5|1002.5|1009|1004|1009.3|1004.3|1007.2|1002.2|121
1629683100000|2021-08-23 01:45:00|1009.1|1004.1|1010.3|1005.3|1011.5|1006.5|1009|1004|126
1629683400000|2021-08-23 01:50:00|1010.4|1005.4|1013.1|1008.1|1013.8|1008.8|1010.3|1005.3|138
1629683700000|2021-08-23 01:55:00|1013.3|1008.3|1011.8|1006.8|1013.7|1008.7|1011.8|1006.8|151
1629684000000|2021-08-23 02:00:00|1011.7|1006.7|1013.5|1008.5|1013.5|1008.5|1011.3|1006.3|110
1629684300000|2021-08-23 02:05:00|1013.2|1008.2|1012.9|1007.9|1013.6|1008.6|1012.8|1007.8|75
1629684600000|2021-08-23 02:10:00|1013|1008|1012|1007|1013.2|1008.2|1011.9|1006.9|79
1629684900000|2021-08-23 02:15:00|1012.1|1007.1|1012|1007|1012.6|1007.6|1012|1007|60
1629685200000|2021-08-23 02:20:00|1012.2|1007.2|1012.2|1007.2|1012.5|1007.5|1011.6|1006.6|50
1629685500000|2021-08-23 02:25:00|1012.1|1007.1|1012.9|1007.9|1013|1008|1012.1|1007.1|23
1629685800000|2021-08-23 02:30:00|1013|1008|1013.7|1008.7|1013.7|1008.7|1012.8|1007.8|58
1629686100000|2021-08-23 02:35:00|1013.6|1008.6|1013.3|1008.3|1014|1009|1013.3|1008.3|57
1629686400000|2021-08-23 02:40:00|1013.5|1008.5|1013.4|1008.4|1013.8|1008.8|1013.4|1008.4|50
1629686700000|2021-08-23 02:45:00|1013.5|1008.5|1014.6|1009.6|1014.6|1009.6|1013.3|1008.3|51
1629687000000|2021-08-23 02:50:00|1014.7|1009.7|1016.9|1011.9|1017.6|1012.6|1014.7|1009.7|97
1629687300000|2021-08-23 02:55:00|1017|1012|1016.6|1011.6|1017|1012|1016.5|1011.5|70
1629687600000|2021-08-23 03:00:00|1016.7|1011.7|1017|1012|1017.1|1012.1|1016.7|1011.7|90
1629687900000|2021-08-23 03:05:00|1017.1|1012.1|1016.4|1011.4|1017.7|1012.7|1016.3|1011.3|84
1629688200000|2021-08-23 03:10:00|1016.3|1011.3|1016.3|1011.3|1017.1|1012.1|1016.2|1011.2|88
1629688500000|2021-08-23 03:15:00|1016.4|1011.4|1017.7|1012.7|1017.7|1012.7|1016.3|1011.3|75
1629688800000|2021-08-23 03:20:00|1018|1013|1018.1|1013.1|1019.1|1014.1|1017.9|1012.9|51
1629689100000|2021-08-23 03:25:00|1017.5|1012.5|1018|1013|1018.5|1013.5|1017.3|1012.3|51
1629689400000|2021-08-23 03:30:00|1017.9|1012.9|1018|1013|1018.7|1013.7|1017.8|1012.8|51
1629689700000|2021-08-23 03:35:00|1018.2|1013.2|1018.5|1013.5|1019.3|1014.3|1017.9|1012.9|48
1629690000000|2021-08-23 03:40:00|1018.6|1013.6|1018.4|1013.4|1018.9|1013.9|1018.3|1013.3|38
1629690300000|2021-08-23 03:45:00|1018.3|1013.3|1019.1|1014.1|1019.1|1014.1|1018.3|1013.3|26
1629690600000|2021-08-23 03:50:00|1019|1014|1018.9|1013.9|1019.5|1014.5|1018.8|1013.8|66
1629690900000|2021-08-23 03:55:00|1019|1014|1018|1013|1019.1|1014.1|1017.9|1012.9|48
1629691200000|2021-08-23 04:00:00|1018.1|1013.1|1019.9|1014.9|1019.9|1014.9|1017.5|1012.5|69
1629691500000|2021-08-23 04:05:00|1019.7|1014.7|1018.6|1013.6|1019.8|1014.8|1018.4|1013.4|37
1629691800000|2021-08-23 04:10:00|1018.5|1013.5|1019.3|1014.3|1019.5|1014.5|1018.5|1013.5|29
1629692100000|2021-08-23 04:15:00|1019.4|1014.4|1018.7|1013.7|1019.4|1014.4|1018.6|1013.6|29
1629692400000|2021-08-23 04:20:00|1018.8|1013.8|1017.8|1012.8|1018.8|1013.8|1017.7|1012.7|17
1629692700000|2021-08-23 04:25:00|1017.7|1012.7|1016.9|1011.9|1018.1|1013.1|1016.9|1011.9|37
1629693000000|2021-08-23 04:30:00|1016.7|1011.7|1017.4|1012.4|1017.5|1012.5|1016.4|1011.4|38
1629693300000|2021-08-23 04:35:00|1017.3|1012.3|1017.2|1012.2|1017.7|1012.7|1016.8|1011.8|46
1629693600000|2021-08-23 04:40:00|1017|1012|1016.9|1011.9|1017.5|1012.5|1016.9|1011.9|36
1629693900000|2021-08-23 04:45:00|1017|1012|1017.7|1012.7|1017.9|1012.9|1017|1012|36
1629694200000|2021-08-23 04:50:00|1017.8|1012.8|1017.6|1012.6|1017.9|1012.9|1017.6|1012.6|36
1629694500000|2021-08-23 04:55:00|1017.7|1012.7|1017.5|1012.5|1017.9|1012.9|1017.5|1012.5|29
1629694800000|2021-08-23 05:00:00|1017.2|1012.2|1018|1013|1018.6|1013.6|1016.9|1011.9|63
1629695100000|2021-08-23 05:05:00|1017.9|1012.9|1018.1|1013.1|1018.1|1013.1|1017.2|1012.2|38
1629695400000|2021-08-23 05:10:00|1018.2|1013.2|1018.1|1013.1|1018.7|1013.7|1017.9|1012.9|48
1629695700000|2021-08-23 05:15:00|1018.2|1013.2|1017.5|1012.5|1018.5|1013.5|1017.5|1012.5|21
1629696000000|2021-08-23 05:20:00|1017.4|1012.4|1018.3|1013.3|1018.5|1013.5|1017.4|1012.4|44
1629696300000|2021-08-23 05:25:00|1018.4|1013.4|1018.6|1013.6|1018.6|1013.6|1017.7|1012.7|52
1629696600000|2021-08-23 05:30:00|1018.8|1013.8|1018.6|1013.6|1019.8|1014.8|1018.6|1013.6|127
1629696900000|2021-08-23 05:35:00|1018.7|1013.7|1018.4|1013.4|1019.3|1014.3|1018.2|1013.2|80
1629697200000|2021-08-23 05:40:00|1018.5|1013.5|1018.1|1013.1|1018.5|1013.5|1017.1|1012.1|61
1629697500000|2021-08-23 05:45:00|1018.2|1013.2|1018.5|1013.5|1019.2|1014.2|1018|1013|70
1629697800000|2021-08-23 05:50:00|1018.6|1013.6|1018.1|1013.1|1018.7|1013.7|1017.8|1012.8|51
1629698100000|2021-08-23 05:55:00|1018|1013|1016.4|1011.4|1018.1|1013.1|1016.4|1011.4|69
1629698400000|2021-08-23 06:00:00|1016.5|1011.5|1016.8|1011.8|1018.3|1013.3|1016|1011|108
1629698700000|2021-08-23 06:05:00|1016.7|1011.7|1015.1|1010.1|1017.3|1012.3|1013.7|1008.7|92
1629699000000|2021-08-23 06:10:00|1015.3|1010.3|1017.2|1012.2|1017.3|1012.3|1015.3|1010.3|103
1629699300000|2021-08-23 06:15:00|1017.1|1012.1|1018|1013|1018.3|1013.3|1016.7|1011.7|99
1629699600000|2021-08-23 06:20:00|1018.1|1013.1|1017.8|1012.8|1018.2|1013.2|1017.6|1012.6|60
1629699900000|2021-08-23 06:25:00|1017.7|1012.7|1017.5|1012.5|1018|1013|1016.9|1011.9|79
1629700200000|2021-08-23 06:30:00|1017.4|1012.4|1017.8|1012.8|1018|1013|1017.3|1012.3|55
1629700500000|2021-08-23 06:35:00|1017.5|1012.5|1015.9|1010.9|1017.5|1012.5|1015.5|1010.5|74
1629700800000|2021-08-23 06:40:00|1015.8|1010.8|1014.7|1009.7|1016.2|1011.2|1014.5|1009.5|73
1629701100000|2021-08-23 06:45:00|1014.8|1009.8|1015.2|1010.2|1015.3|1010.3|1014.6|1009.6|106
1629701400000|2021-08-23 06:50:00|1015.4|1010.4|1016|1011|1016.1|1011.1|1015|1010|62
1629701700000|2021-08-23 06:55:00|1016.3|1011.3|1017.2|1012.2|1017.2|1012.2|1016.3|1011.3|65
1629702000000|2021-08-23 07:00:00|1017.1|1012.1|1013.3|1008.3|1017.4|1012.4|1013.2|1008.2|122
1629702300000|2021-08-23 07:05:00|1013.4|1008.4|1011.9|1006.9|1013.5|1008.5|1011.8|1006.8|144
1629702600000|2021-08-23 07:10:00|1012.1|1007.1|1011|1006|1012.2|1007.2|1010.9|1005.9|135
1629702900000|2021-08-23 07:15:00|1010.9|1005.9|1012|1007|1012|1007|1010.9|1005.9|93
1629703200000|2021-08-23 07:20:00|1012.1|1007.1|1012.1|1007.1|1013.3|1008.3|1012|1007|114
1629703500000|2021-08-23 07:25:00|1012|1007|1010.8|1005.8|1012.8|1007.8|1010.8|1005.8|87
1629703800000|2021-08-23 07:30:00|1011|1006|1012.4|1007.4|1012.7|1007.7|1010.4|1005.4|95
1629704100000|2021-08-23 07:35:00|1012.5|1007.5|1014.3|1009.3|1015|1010|1011.7|1006.7|168
1629704400000|2021-08-23 07:40:00|1014.1|1009.1|1013.5|1008.5|1014.8|1009.8|1013.3|1008.3|135
1629704700000|2021-08-23 07:45:00|1013.6|1008.6|1012.8|1007.8|1013.9|1008.9|1012.3|1007.3|87
1629705000000|2021-08-23 07:50:00|1012.7|1007.7|1013.9|1008.9|1014.9|1009.9|1012.6|1007.6|69
1629705300000|2021-08-23 07:55:00|1013.8|1008.8|1015.2|1010.2|1015.6|1010.6|1013.8|1008.8|99
1629705600000|2021-08-23 08:00:00|1015.3|1010.3|1016.4|1011.4|1016.4|1011.4|1014.8|1009.8|91
1629705900000|2021-08-23 08:05:00|1016.3|1011.3|1016|1011|1016.7|1011.7|1015.6|1010.6|82
1629706200000|2021-08-23 08:10:00|1016.1|1011.1|1015.9|1010.9|1016.9|1011.9|1015.7|1010.7|95
1629706500000|2021-08-23 08:15:00|1016|1011|1016.2|1011.2|1016.3|1011.3|1015.2|1010.2|110
1629706800000|2021-08-23 08:20:00|1016.3|1011.3|1019.1|1014.1|1019.8|1014.8|1016.2|1011.2|118
1629707100000|2021-08-23 08:25:00|1018.9|1013.9|1019.2|1014.2|1020.4|1015.4|1018.8|1013.8|121
1629707400000|2021-08-23 08:30:00|1019.1|1014.1|1020.3|1015.3|1020.8|1015.8|1019|1014|95
1629707700000|2021-08-23 08:35:00|1020.5|1015.5|1018.9|1013.9|1020.7|1015.7|1018.8|1013.8|94
1629708000000|2021-08-23 08:40:00|1019|1014|1020.2|1015.2|1020.9|1015.9|1018.5|1013.5|127
1629708300000|2021-08-23 08:45:00|1020.3|1015.3|1019.1|1014.1|1020.7|1015.7|1018.9|1013.9|117
1629708600000|2021-08-23 08:50:00|1019|1014|1019.7|1014.7|1019.8|1014.8|1018.7|1013.7|118
1629708900000|2021-08-23 08:55:00|1019.6|1014.6|1020.1|1015.1|1020.4|1015.4|1018.2|1013.2|120
1629709200000|2021-08-23 09:00:00|1020.2|1015.2|1019.6|1014.6|1020.2|1015.2|1019.2|1014.2|69
1629709500000|2021-08-23 09:05:00|1019.7|1014.7|1019.7|1014.7|1019.8|1014.8|1019|1014|56
1629709800000|2021-08-23 09:10:00|1019.8|1014.8|1021|1016|1021.2|1016.2|1019.8|1014.8|104
1629710100000|2021-08-23 09:15:00|1020.9|1015.9|1021.5|1016.5|1022.4|1017.4|1020.9|1015.9|113
1629710400000|2021-08-23 09:20:00|1021.6|1016.6|1021.2|1016.2|1021.7|1016.7|1021.2|1016.2|120
1629710700000|2021-08-23 09:25:00|1021.1|1016.1|1020.2|1015.2|1021.8|1016.8|1020.2|1015.2|84
1629711000000|2021-08-23 09:30:00|1020.3|1015.3|1020.9|1015.9|1021.2|1016.2|1019.3|1014.3|143
1629711300000|2021-08-23 09:35:00|1021.1|1016.1|1021.8|1016.8|1022|1017|1020.9|1015.9|71
1629711600000|2021-08-23 09:40:00|1021.9|1016.9|1022.2|1017.2|1023.1|1018.1|1021.9|1016.9|69
1629711900000|2021-08-23 09:45:00|1022.3|1017.3|1020.2|1015.2|1022.3|1017.3|1020.2|1015.2|35
1629712200000|2021-08-23 09:50:00|1020.8|1015.8|1021.8|1016.8|1022.2|1017.2|1020.7|1015.7|61
1629712500000|2021-08-23 09:55:00|1021.7|1016.7|1021.2|1016.2|1021.7|1016.7|1020.9|1015.9|49
1629712800000|2021-08-23 10:00:00|1021.3|1016.3|1021.1|1016.1|1021.7|1016.7|1021.1|1016.1|48
1629713100000|2021-08-23 10:05:00|1021.3|1016.3|1021.1|1016.1|1022.5|1017.5|1021|1016|88
1629713400000|2021-08-23 10:10:00|1021|1016|1021.3|1016.3|1022|1017|1020.9|1015.9|56
1629713700000|2021-08-23 10:15:00|1021.4|1016.4|1021.2|1016.2|1021.8|1016.8|1021.1|1016.1|63
1629714000000|2021-08-23 10:20:00|1021.1|1016.1|1022|1017|1022.4|1017.4|1020.9|1015.9|65
1629714300000|2021-08-23 10:25:00|1022.2|1017.2|1022.4|1017.4|1022.9|1017.9|1021.7|1016.7|78
1629714600000|2021-08-23 10:30:00|1022.3|1017.3|1022|1017|1022.9|1017.9|1021.9|1016.9|61
1629714900000|2021-08-23 10:35:00|1021.9|1016.9|1022.4|1017.4|1022.7|1017.7|1021.8|1016.8|21
1629715200000|2021-08-23 10:40:00|1022.5|1017.5|1021.3|1016.3|1022.6|1017.6|1020.9|1015.9|49
1629715500000|2021-08-23 10:45:00|1021.4|1016.4|1021.7|1016.7|1022.1|1017.1|1021.3|1016.3|65
1629715800000|2021-08-23 10:50:00|1021.8|1016.8|1023.3|1018.3|1023.6|1018.6|1021.8|1016.8|64
1629716100000|2021-08-23 10:55:00|1023.4|1018.4|1022.6|1017.6|1023.6|1018.6|1022.3|1017.3|82
1629716400000|2021-08-23 11:00:00|1022.7|1017.7|1022.2|1017.2|1023.8|1018.8|1022.2|1017.2|85
1629716700000|2021-08-23 11:05:00|1022.5|1017.5|1023.1|1018.1|1023.2|1018.2|1022.3|1017.3|56
1629717000000|2021-08-23 11:10:00|1023.2|1018.2|1023.2|1018.2|1023.4|1018.4|1022.4|1017.4|61
1629717300000|2021-08-23 11:15:00|1023.1|1018.1|1023.7|1018.7|1023.9|1018.9|1023.1|1018.1|47
1629717600000|2021-08-23 11:20:00|1023.8|1018.8|1023.8|1018.8|1024.3|1019.3|1023.6|1018.6|61
1629717900000|2021-08-23 11:25:00|1023.6|1018.6|1025.4|1020.4|1025.8|1020.8|1023.4|1018.4|81
1629718200000|2021-08-23 11:30:00|1025.5|1020.5|1024.1|1019.1|1025.8|1020.8|1023.9|1018.9|168
1629718500000|2021-08-23 11:35:00|1024.3|1019.3|1024.1|1019.1|1025.6|1020.6|1024.1|1019.1|99
1629718800000|2021-08-23 11:40:00|1024.3|1019.3|1023.9|1018.9|1024.6|1019.6|1023.3|1018.3|79
1629719100000|2021-08-23 11:45:00|1024|1019|1023.9|1018.9|1025|1020|1023.6|1018.6|83
1629719400000|2021-08-23 11:50:00|1024|1019|1022.1|1017.1|1024|1019|1021.6|1016.6|86
1629719700000|2021-08-23 11:55:00|1022|1017|1021.2|1016.2|1022.1|1017.1|1020.7|1015.7|130
1629720000000|2021-08-23 12:00:00|1021.1|1016.1|1016.4|1011.4|1021.5|1016.5|1015.4|1010.4|180
1629720300000|2021-08-23 12:05:00|1016.7|1011.7|1018.6|1013.6|1018.6|1013.6|1016.4|1011.4|164
1629720600000|2021-08-23 12:10:00|1018.7|1013.7|1017.7|1012.7|1018.9|1013.9|1016.4|1011.4|121
1629720900000|2021-08-23 12:15:00|1017.6|1012.6|1017.7|1012.7|1019.1|1014.1|1017.5|1012.5|112
1629721200000|2021-08-23 12:20:00|1016.6|1011.6|1017.1|1012.1|1018|1013|1015.7|1010.7|115
1629721500000|2021-08-23 12:25:00|1017.4|1012.4|1017.8|1012.8|1019.1|1014.1|1017.3|1012.3|98
1629721800000|2021-08-23 12:30:00|1017.9|1012.9|1018.2|1013.2|1019.1|1014.1|1017.5|1012.5|197
1629722100000|2021-08-23 12:35:00|1018.5|1013.5|1017.3|1012.3|1018.9|1013.9|1016.7|1011.7|175
1629722400000|2021-08-23 12:40:00|1017.2|1012.2|1015.5|1010.5|1017.6|1012.6|1015.5|1010.5|130
1629722700000|2021-08-23 12:45:00|1014.9|1009.9|1017.7|1012.7|1017.8|1012.8|1014.7|1009.7|194
1629723000000|2021-08-23 12:50:00|1017.6|1012.6|1017.1|1012.1|1017.8|1012.8|1015.4|1010.4|104
1629723300000|2021-08-23 12:55:00|1017|1012|1017.3|1012.3|1018.3|1013.3|1015.6|1010.6|137
1629723600000|2021-08-23 13:00:00|1017.5|1012.5|1013.8|1008.8|1017.6|1012.6|1012.8|1007.8|351
1629723900000|2021-08-23 13:05:00|1013.7|1008.7|1020|1015|1020.7|1015.7|1013.7|1008.7|229
1629724200000|2021-08-23 13:10:00|1020.1|1015.1|1021.1|1016.1|1022|1017|1018.3|1013.3|214
1629724500000|2021-08-23 13:15:00|1021.2|1016.2|1020|1015|1021.2|1016.2|1017.7|1012.7|222
1629724800000|2021-08-23 13:20:00|1019.9|1014.9|1020.6|1015.6|1020.9|1015.9|1018.5|1013.5|137
1629725100000|2021-08-23 13:25:00|1020.5|1015.5|1017.5|1012.5|1021.1|1016.1|1017.5|1012.5|160
1629725400000|2021-08-23 13:30:00|1017.6|1012.6|1018.8|1013.8|1019.9|1014.9|1015.3|1010.3|309
1629725700000|2021-08-23 13:35:00|1018.7|1013.7|1018.8|1013.8|1020|1015|1018.2|1013.2|247
1629726000000|2021-08-23 13:40:00|1018.9|1013.9|1016.8|1011.8|1020.4|1015.4|1016.6|1011.6|270
1629726300000|2021-08-23 13:45:00|1017.3|1012.3|1019.7|1014.7|1020.2|1015.2|1015.8|1010.8|295
1629726600000|2021-08-23 13:50:00|1019.6|1014.6|1020.4|1015.4|1022.1|1017.1|1019.3|1014.3|307
1629726900000|2021-08-23 13:55:00|1020.2|1015.2|1016.2|1011.2|1020.8|1015.8|1016.2|1011.2|192
1629727200000|2021-08-23 14:00:00|1016.4|1011.4|1014.8|1009.8|1018|1013|1014.5|1009.5|320
1629727500000|2021-08-23 14:05:00|1014.7|1009.7|1014.5|1009.5|1016.2|1011.2|1013.6|1008.6|213
1629727800000|2021-08-23 14:10:00|1014.6|1009.6|1016.8|1011.8|1017|1012|1014.2|1009.2|236
1629728100000|2021-08-23 14:15:00|1016.9|1011.9|1011.9|1006.9|1017.2|1012.2|1011.8|1006.8|271
1629728400000|2021-08-23 14:20:00|1012|1007|1012.7|1007.7|1013.7|1008.7|1011.7|1006.7|278
1629728700000|2021-08-23 14:25:00|1012.8|1007.8|1013.1|1008.1|1013.2|1008.2|1010.7|1005.7|217
1629729000000|2021-08-23 14:30:00|1013.2|1008.2|1015.9|1010.9|1015.9|1010.9|1013.2|1008.2|191
1629729300000|2021-08-23 14:35:00|1015.7|1010.7|1016|1011|1016.8|1011.8|1015.6|1010.6|159
1629729600000|2021-08-23 14:40:00|1015.9|1010.9|1018|1013|1018|1013|1015.8|1010.8|200
1629729900000|2021-08-23 14:45:00|1017.9|1012.9|1020.6|1015.6|1021|1016|1017.9|1012.9|182
1629730200000|2021-08-23 14:50:00|1020.7|1015.7|1021.5|1016.5|1021.9|1016.9|1020.4|1015.4|197
1629730500000|2021-08-23 14:55:00|1021.6|1016.6|1019.6|1014.6|1022|1017|1019.5|1014.5|160
1629730800000|2021-08-23 15:00:00|1019.5|1014.5|1020.5|1015.5|1021|1016|1018.3|1013.3|149
1629731100000|2021-08-23 15:05:00|1020.4|1015.4|1017.8|1012.8|1020.8|1015.8|1017.8|1012.8|121
1629731400000|2021-08-23 15:10:00|1017.9|1012.9|1018.3|1013.3|1019|1014|1017.3|1012.3|146
1629731700000|2021-08-23 15:15:00|1018.4|1013.4|1017.3|1012.3|1018.9|1013.9|1017.1|1012.1|167
1629732000000|2021-08-23 15:20:00|1017.4|1012.4|1020.8|1015.8|1020.8|1015.8|1016.9|1011.9|136
1629732300000|2021-08-23 15:25:00|1020.7|1015.7|1020.8|1015.8|1021.2|1016.2|1020.4|1015.4|90
1629732600000|2021-08-23 15:30:00|1020.7|1015.7|1019.3|1014.3|1021.2|1016.2|1019.2|1014.2|161
1629732900000|2021-08-23 15:35:00|1019.2|1014.2|1019.1|1014.1|1020.4|1015.4|1018.8|1013.8|106
1629733200000|2021-08-23 15:40:00|1019.2|1014.2|1020|1015|1020|1015|1019.2|1014.2|82
1629733500000|2021-08-23 15:45:00|1019.9|1014.9|1020.1|1015.1|1020.9|1015.9|1019.7|1014.7|62
1629733800000|2021-08-23 15:50:00|1020|1015|1020.8|1015.8|1021|1016|1020|1015|68
1629734100000|2021-08-23 15:55:00|1020.7|1015.7|1021.1|1016.1|1021.1|1016.1|1020.2|1015.2|70
1629734400000|2021-08-23 16:00:00|1021|1016|1021.5|1016.5|1021.6|1016.6|1020.9|1015.9|111
1629734700000|2021-08-23 16:05:00|1021.6|1016.6|1021.7|1016.7|1022|1017|1021.2|1016.2|78
1629735000000|2021-08-23 16:10:00|1021.6|1016.6|1021.5|1016.5|1022.9|1017.9|1021.5|1016.5|137
1629735300000|2021-08-23 16:15:00|1021.9|1016.9|1021.1|1016.1|1021.9|1016.9|1020.7|1015.7|54
1629735600000|2021-08-23 16:20:00|1021|1016|1020.5|1015.5|1021.1|1016.1|1020.3|1015.3|50
1629735900000|2021-08-23 16:25:00|1020.4|1015.4|1019.8|1014.8|1020.6|1015.6|1019.6|1014.6|78
1629736200000|2021-08-23 16:30:00|1019.9|1014.9|1020.3|1015.3|1020.4|1015.4|1019.9|1014.9|77
1629736500000|2021-08-23 16:35:00|1020.4|1015.4|1021.4|1016.4|1021.4|1016.4|1020|1015|97
1629736800000|2021-08-23 16:40:00|1021.3|1016.3|1021.5|1016.5|1022|1017|1021.3|1016.3|50
1629737100000|2021-08-23 16:45:00|1021.4|1016.4|1020.8|1015.8|1021.5|1016.5|1020.7|1015.7|54
1629737400000|2021-08-23 16:50:00|1020.7|1015.7|1020.7|1015.7|1020.9|1015.9|1020.5|1015.5|73
1629737700000|2021-08-23 16:55:00|1020.5|1015.5|1021.1|1016.1|1021.1|1016.1|1019.9|1014.9|159
1629738000000|2021-08-23 17:00:00|1021|1016|1021.2|1016.2|1021.9|1016.9|1019.8|1014.8|151
1629738300000|2021-08-23 17:05:00|1021.4|1016.4|1021.9|1016.9|1022|1017|1021.4|1016.4|53
1629738600000|2021-08-23 17:10:00|1021.8|1016.8|1021.8|1016.8|1022.2|1017.2|1021.5|1016.5|76
1629738900000|2021-08-23 17:15:00|1021.7|1016.7|1021.5|1016.5|1021.9|1016.9|1021.3|1016.3|76
1629739200000|2021-08-23 17:20:00|1021.6|1016.6|1022.1|1017.1|1022.4|1017.4|1021.4|1016.4|84
1629739500000|2021-08-23 17:25:00|1022.2|1017.2|1021.9|1016.9|1022.3|1017.3|1021.4|1016.4|132
1629739800000|2021-08-23 17:30:00|1021.7|1016.7|1022|1017|1022.2|1017.2|1021.4|1016.4|77
1629740100000|2021-08-23 17:35:00|1022.1|1017.1|1021.8|1016.8|1022.2|1017.2|1021.7|1016.7|17
1629740400000|2021-08-23 17:40:00|1021.7|1016.7|1022.5|1017.5|1022.5|1017.5|1021.7|1016.7|37
1629740700000|2021-08-23 17:45:00|1022.4|1017.4|1022.9|1017.9|1022.9|1017.9|1022.4|1017.4|20
1629741000000|2021-08-23 17:50:00|1022.8|1017.8|1022.8|1017.8|1022.9|1017.9|1022.4|1017.4|87
1629741300000|2021-08-23 17:55:00|1022.6|1017.6|1023|1018|1023.3|1018.3|1022.6|1017.6|104
1629741600000|2021-08-23 18:00:00|1023.1|1018.1|1023.3|1018.3|1023.6|1018.6|1022.8|1017.8|65
1629741900000|2021-08-23 18:05:00|1023.4|1018.4|1023.5|1018.5|1023.7|1018.7|1022.6|1017.6|38
1629742200000|2021-08-23 18:10:00|1023.6|1018.6|1023.4|1018.4|1023.8|1018.8|1023.2|1018.2|41
1629742500000|2021-08-23 18:15:00|1023.3|1018.3|1021.9|1016.9|1023.3|1018.3|1021.6|1016.6|58
1629742800000|2021-08-23 18:20:00|1022.1|1017.1|1022.3|1017.3|1022.4|1017.4|1021.6|1016.6|58
1629743100000|2021-08-23 18:25:00|1022.4|1017.4|1022.2|1017.2|1022.5|1017.5|1021.8|1016.8|14
1629743400000|2021-08-23 18:30:00|1022.1|1017.1|1022.9|1017.9|1022.9|1017.9|1021.6|1016.6|72
1629743700000|2021-08-23 18:35:00|1023|1018|1023.8|1018.8|1023.9|1018.9|1022.5|1017.5|93
1629744000000|2021-08-23 18:40:00|1023.5|1018.5|1022.8|1017.8|1023.5|1018.5|1022.6|1017.6|75
1629744300000|2021-08-23 18:45:00|1022.7|1017.7|1022.4|1017.4|1022.8|1017.8|1022.1|1017.1|50
1629744600000|2021-08-23 18:50:00|1022.3|1017.3|1022.4|1017.4|1022.5|1017.5|1022.2|1017.2|34
1629744900000|2021-08-23 18:55:00|1022.5|1017.5|1022.8|1017.8|1022.8|1017.8|1022.4|1017.4|68
1629745200000|2021-08-23 19:00:00|1023|1018|1022.9|1017.9|1023|1018|1022.2|1017.2|54
1629745500000|2021-08-23 19:05:00|1022.8|1017.8|1022.6|1017.6|1022.9|1017.9|1022.6|1017.6|22
1629745800000|2021-08-23 19:10:00|1022.5|1017.5|1022.4|1017.4|1022.6|1017.6|1021.6|1016.6|44
1629746100000|2021-08-23 19:15:00|1022.3|1017.3|1021.7|1016.7|1022.4|1017.4|1021.7|1016.7|23
1629746400000|2021-08-23 19:20:00|1021.8|1016.8|1022.1|1017.1|1022.1|1017.1|1021.5|1016.5|52
1629746700000|2021-08-23 19:25:00|1022|1017|1021.8|1016.8|1022.1|1017.1|1021.6|1016.6|31
1629747000000|2021-08-23 19:30:00|1021.7|1016.7|1022|1017|1022|1017|1021.6|1016.6|31
1629747300000|2021-08-23 19:35:00|1021.9|1016.9|1021.1|1016.1|1022|1017|1021.1|1016.1|29
1629747600000|2021-08-23 19:40:00|1021|1016|1020.7|1015.7|1021.1|1016.1|1020.6|1015.6|71
1629747900000|2021-08-23 19:45:00|1020.6|1015.6|1020.5|1015.5|1020.7|1015.7|1020.3|1015.3|45
1629748200000|2021-08-23 19:50:00|1020.4|1015.4|1019.9|1014.9|1020.6|1015.6|1019.8|1014.8|97
1629748500000|2021-08-23 19:55:00|1020|1015|1019.5|1014.5|1020|1015|1019.1|1014.1|67
1629748800000|2021-08-23 20:00:00|1019.4|1014.4|1020.4|1015.4|1020.4|1015.4|1019.3|1014.3|67
1629749100000|2021-08-23 20:05:00|1020.3|1015.3|1020|1015|1020.7|1015.7|1019.9|1014.9|28
1629749400000|2021-08-23 20:10:00|1020.1|1015.1|1019.7|1014.7|1020.3|1015.3|1019.5|1014.5|25
1629749700000|2021-08-23 20:15:00|1019.6|1014.6|1019.7|1014.7|1019.7|1014.7|1019.3|1014.3|9
1629750000000|2021-08-23 20:20:00|1019.8|1014.8|1019.9|1014.9|1020|1015|1019.4|1014.4|23
1629750300000|2021-08-23 20:25:00|1019.8|1014.8|1020.1|1015.1|1020.1|1015.1|1019.7|1014.7|18
1629750600000|2021-08-23 20:30:00|1020|1015|1019.9|1014.9|1020.1|1015.1|1019.8|1014.8|42
1629750900000|2021-08-23 20:35:00|1020.1|1015.1|1020.4|1015.4|1020.6|1015.6|1020.1|1015.1|13
1629751200000|2021-08-23 20:40:00|1020.5|1015.5|1020.5|1015.5|1020.6|1015.6|1020.4|1015.4|21
1629751500000|2021-08-23 20:45:00|1020.6|1015.6|1019.9|1014.9|1020.8|1015.8|1019.8|1014.8|44
1629751800000|2021-08-23 20:50:00|1019.8|1014.8|1020|1015|1020.1|1015.1|1019.8|1014.8|24
1629752100000|2021-08-23 20:55:00|1020.1|1015.1|1020.7|1015.7|1020.7|1015.7|1020|1015|27
1629756000000|2021-08-23 22:00:00|1023.8|1013.2|1020.9|1015.9|1023.8|1016.9|1020.6|1012.8|52
1629756300000|2021-08-23 22:05:00|1020.8|1015.8|1020.9|1015.9|1021|1016|1020.7|1015.7|10
1629756600000|2021-08-23 22:10:00|1021|1016|1021.2|1016.2|1021.2|1016.2|1020.4|1015.4|29
1629756900000|2021-08-23 22:15:00|1021.1|1016.1|1020.9|1015.9|1021.2|1016.2|1020.7|1015.7|25
1629757200000|2021-08-23 22:20:00|1021|1016|1021.1|1016.1|1021.2|1016.2|1020.4|1015.4|15
1629757500000|2021-08-23 22:25:00|1021.2|1016.2|1021.1|1016.1|1021.2|1016.2|1021.1|1016.1|2
1629757800000|2021-08-23 22:30:00|1021.2|1016.2|1021.2|1016.2|1021.2|1016.2|1021.1|1016.1|15
1629758100000|2021-08-23 22:35:00|1021.1|1016.1|1021.6|1016.6|1021.6|1016.6|1021.1|1016.1|8
1629758700000|2021-08-23 22:45:00|1021.7|1016.7|1022.2|1017.2|1022.6|1017.6|1021.6|1016.6|19
1629759000000|2021-08-23 22:50:00|1022.1|1017.1|1022|1017|1022.1|1017.1|1021.7|1016.7|20
1629759600000|2021-08-23 23:00:00|1022.1|1017.1|1022.3|1017.3|1022.3|1017.3|1022.1|1017.1|21
1629759900000|2021-08-23 23:05:00|1022.2|1017.2|1022.2|1017.2|1022.3|1017.3|1022.2|1017.2|17
1629760200000|2021-08-23 23:10:00|1021.9|1016.9|1021.8|1016.8|1021.9|1016.9|1021.8|1016.8|8
1629760500000|2021-08-23 23:15:00|1021.7|1016.7|1021.8|1016.8|1021.9|1016.9|1021.7|1016.7|12
1629760800000|2021-08-23 23:20:00|1021.7|1016.7|1021.7|1016.7|1021.8|1016.8|1021.6|1016.6|11
1629761100000|2021-08-23 23:25:00|1021.6|1016.6|1021.5|1016.5|1021.7|1016.7|1021.5|1016.5|10
1629761400000|2021-08-23 23:30:00|1021.6|1016.6|1021.7|1016.7|1022|1017|1021.6|1016.6|26
1629761700000|2021-08-23 23:35:00|1021.6|1016.6|1021.7|1016.7|1021.7|1016.7|1021.6|1016.6|10
1629762000000|2021-08-23 23:40:00|1021.6|1016.6|1021.9|1016.9|1022|1017|1021.6|1016.6|24
1629762300000|2021-08-23 23:45:00|1021.8|1016.8|1021.7|1016.7|1022|1017|1021.6|1016.6|25
1629762600000|2021-08-23 23:50:00|1021.8|1016.8|1021.3|1016.3|1021.8|1016.8|1021.3|1016.3|14
1629762900000|2021-08-23 23:55:00|1021.2|1016.2|1021.6|1016.6|1021.7|1016.7|1021.1|1016.1|26
1629763200000|2021-08-24 00:00:00|1021.7|1016.7|1022.1|1017.1|1022.5|1017.5|1021.6|1016.6|75
1629763500000|2021-08-24 00:05:00|1022.2|1017.2|1022.1|1017.1|1023|1018|1021.7|1016.7|58
1629763800000|2021-08-24 00:10:00|1022|1017|1022|1017|1022.2|1017.2|1022|1017|6
1629764100000|2021-08-24 00:15:00|1022.1|1017.1|1021.8|1016.8|1022.1|1017.1|1021.8|1016.8|16
1629764400000|2021-08-24 00:20:00|1021.7|1016.7|1021.2|1016.2|1021.9|1016.9|1021.2|1016.2|25
1629764700000|2021-08-24 00:25:00|1021.3|1016.3|1020.3|1015.3|1021.3|1016.3|1020.3|1015.3|34
1629765000000|2021-08-24 00:30:00|1020.5|1015.5|1020.6|1015.6|1020.7|1015.7|1019.9|1014.9|48
1629765300000|2021-08-24 00:35:00|1020.7|1015.7|1020.2|1015.2|1020.7|1015.7|1020.2|1015.2|13
1629765600000|2021-08-24 00:40:00|1020.1|1015.1|1019.5|1014.5|1020.2|1015.2|1019.5|1014.5|62
1629765900000|2021-08-24 00:45:00|1019.4|1014.4|1019.4|1014.4|1019.9|1014.9|1019.4|1014.4|46
1629766200000|2021-08-24 00:50:00|1019.5|1014.5|1020.2|1015.2|1020.6|1015.6|1019.5|1014.5|26
1629766500000|2021-08-24 00:55:00|1020.1|1015.1|1018.6|1013.6|1020.2|1015.2|1018.4|1013.4|59
1629766800000|2021-08-24 01:00:00|1018.7|1013.7|1019|1014|1020.6|1015.6|1018.1|1013.1|161
1629767100000|2021-08-24 01:05:00|1019.3|1014.3|1018.4|1013.4|1019.4|1014.4|1017.9|1012.9|98
1629767400000|2021-08-24 01:10:00|1018.3|1013.3|1017.4|1012.4|1018.4|1013.4|1017.3|1012.3|57
1629767700000|2021-08-24 01:15:00|1017.5|1012.5|1016.7|1011.7|1017.9|1012.9|1016.6|1011.6|100
1629768000000|2021-08-24 01:20:00|1016.6|1011.6|1017.9|1012.9|1018|1013|1016.6|1011.6|67
1629768300000|2021-08-24 01:25:00|1017.8|1012.8|1018.7|1013.7|1019.1|1014.1|1017.8|1012.8|84
1629768600000|2021-08-24 01:30:00|1018.8|1013.8|1019.6|1014.6|1019.7|1014.7|1018.7|1013.7|92
1629768900000|2021-08-24 01:35:00|1019.7|1014.7|1020.2|1015.2|1020.6|1015.6|1019.7|1014.7|57
1629769200000|2021-08-24 01:40:00|1020.3|1015.3|1021.1|1016.1|1021.5|1016.5|1020.2|1015.2|81
1629769500000|2021-08-24 01:45:00|1021|1016|1021.3|1016.3|1021.5|1016.5|1020.9|1015.9|57
1629769800000|2021-08-24 01:50:00|1021.4|1016.4|1022.2|1017.2|1022.2|1017.2|1021.2|1016.2|57
1629770100000|2021-08-24 01:55:00|1022.1|1017.1|1021.6|1016.6|1022.3|1017.3|1021.4|1016.4|62
1629770400000|2021-08-24 02:00:00|1021.7|1016.7|1019.5|1014.5|1021.9|1016.9|1019.5|1014.5|52
1629770700000|2021-08-24 02:05:00|1019|1014|1019.4|1014.4|1019.6|1014.6|1019|1014|49
1629771000000|2021-08-24 02:10:00|1019.3|1014.3|1019.2|1014.2|1019.9|1014.9|1019.1|1014.1|53
1629771300000|2021-08-24 02:15:00|1019.3|1014.3|1020.3|1015.3|1020.6|1015.6|1019.3|1014.3|35
1629771600000|2021-08-24 02:20:00|1020.4|1015.4|1019.9|1014.9|1021.3|1016.3|1019.9|1014.9|26
1629771900000|2021-08-24 02:25:00|1019.7|1014.7|1019.3|1014.3|1019.8|1014.8|1019|1014|35
1629772200000|2021-08-24 02:30:00|1019.4|1014.4|1019.1|1014.1|1019.5|1014.5|1018.5|1013.5|64
1629772500000|2021-08-24 02:35:00|1019.4|1014.4|1018.9|1013.9|1019.6|1014.6|1018.7|1013.7|29
1629772800000|2021-08-24 02:40:00|1019|1014|1020|1015|1020|1015|1018.9|1013.9|47
1629773100000|2021-08-24 02:45:00|1020.1|1015.1|1019.5|1014.5|1020.2|1015.2|1019.3|1014.3|14
1629773400000|2021-08-24 02:50:00|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.5|1014.5|3
1629773700000|2021-08-24 02:55:00|1019.5|1014.5|1019.5|1014.5|1019.6|1014.6|1019.5|1014.5|29
1629774000000|2021-08-24 03:00:00|1019.6|1014.6|1020|1015|1020.3|1015.3|1019.5|1014.5|68
1629774300000|2021-08-24 03:05:00|1019.8|1014.8|1019.5|1014.5|1020|1015|1019.5|1014.5|14
1629774600000|2021-08-24 03:10:00|1019.4|1014.4|1020|1015|1020|1015|1019.2|1014.2|26
1629774900000|2021-08-24 03:15:00|1019.8|1014.8|1018.1|1013.1|1020|1015|1018.1|1013.1|47
1629775200000|2021-08-24 03:20:00|1018.2|1013.2|1019|1014|1019|1014|1018.2|1013.2|40
1629775500000|2021-08-24 03:25:00|1018.9|1013.9|1019|1014|1019.2|1014.2|1018.9|1013.9|36
1629775800000|2021-08-24 03:30:00|1018.9|1013.9|1019.1|1014.1|1019.2|1014.2|1018.9|1013.9|26
1629776100000|2021-08-24 03:35:00|1019|1014|1019.5|1014.5|1019.5|1014.5|1019|1014|12
1629776400000|2021-08-24 03:40:00|1019.4|1014.4|1019.3|1014.3|1019.6|1014.6|1019.2|1014.2|10
1629776700000|2021-08-24 03:45:00|1019.2|1014.2|1019.2|1014.2|1019.3|1014.3|1018.7|1013.7|25
1629777000000|2021-08-24 03:50:00|1019.1|1014.1|1019.1|1014.1|1019.1|1014.1|1018.9|1013.9|21
1629777300000|2021-08-24 03:55:00|1019|1014|1018.6|1013.6|1019|1014|1018.6|1013.6|13
1629777600000|2021-08-24 04:00:00|1018.7|1013.7|1018.5|1013.5|1018.8|1013.8|1018.5|1013.5|21
1629777900000|2021-08-24 04:05:00|1018.3|1013.3|1018.6|1013.6|1018.6|1013.6|1018.2|1013.2|20
1629778200000|2021-08-24 04:10:00|1018.5|1013.5|1017.9|1012.9|1018.6|1013.6|1017.9|1012.9|29
1629778500000|2021-08-24 04:15:00|1018|1013|1018.2|1013.2|1018.3|1013.3|1017.8|1012.8|17
1629778800000|2021-08-24 04:20:00|1018.3|1013.3|1018.5|1013.5|1018.7|1013.7|1018.1|1013.1|22
1629779100000|2021-08-24 04:25:00|1018.3|1013.3|1017.6|1012.6|1018.4|1013.4|1017.6|1012.6|41
1629779400000|2021-08-24 04:30:00|1017.7|1012.7|1018.8|1013.8|1018.9|1013.9|1017.6|1012.6|41
1629779700000|2021-08-24 04:35:00|1018.7|1013.7|1018.6|1013.6|1018.8|1013.8|1018.4|1013.4|23
1629780000000|2021-08-24 04:40:00|1018.7|1013.7|1018.4|1013.4|1019.1|1014.1|1018.4|1013.4|27
1629780300000|2021-08-24 04:45:00|1018.5|1013.5|1018.6|1013.6|1018.8|1013.8|1018.5|1013.5|23
1629780600000|2021-08-24 04:50:00|1018.5|1013.5|1018.4|1013.4|1018.6|1013.6|1018.3|1013.3|25
1629780900000|2021-08-24 04:55:00|1018.2|1013.2|1018.1|1013.1|1018.4|1013.4|1018.1|1013.1|42
1629781200000|2021-08-24 05:00:00|1018.2|1013.2|1018.1|1013.1|1018.2|1013.2|1017.9|1012.9|44
1629781500000|2021-08-24 05:05:00|1018|1013|1018.6|1013.6|1018.7|1013.7|1018|1013|24
1629781800000|2021-08-24 05:10:00|1018.7|1013.7|1018.4|1013.4|1018.8|1013.8|1018.3|1013.3|77
1629782100000|2021-08-24 05:15:00|1018.3|1013.3|1018.1|1013.1|1018.5|1013.5|1018|1013|34
1629782400000|2021-08-24 05:20:00|1018.2|1013.2|1018.3|1013.3|1019.3|1014.3|1018.1|1013.1|55
1629782700000|2021-08-24 05:25:00|1018.1|1013.1|1018.2|1013.2|1018.4|1013.4|1018.1|1013.1|16
1629783000000|2021-08-24 05:30:00|1018.4|1013.4|1018.4|1013.4|1019.2|1014.2|1017.2|1012.2|130
1629783300000|2021-08-24 05:35:00|1018.3|1013.3|1019.9|1014.9|1021.6|1016.6|1018|1013|92
1629783600000|2021-08-24 05:40:00|1020|1015|1020.9|1015.9|1020.9|1015.9|1019.7|1014.7|99
1629783900000|2021-08-24 05:45:00|1020.8|1015.8|1021.4|1016.4|1021.4|1016.4|1020.4|1015.4|61
1629784200000|2021-08-24 05:50:00|1021.2|1016.2|1020.4|1015.4|1021.2|1016.2|1020|1015|89
1629784500000|2021-08-24 05:55:00|1020.3|1015.3|1020.5|1015.5|1020.5|1015.5|1020|1015|66
1629784800000|2021-08-24 06:00:00|1020.4|1015.4|1019.9|1014.9|1020.6|1015.6|1019.9|1014.9|73
1629785100000|2021-08-24 06:05:00|1020|1015|1019.8|1014.8|1020.5|1015.5|1019.5|1014.5|108
1629785400000|2021-08-24 06:10:00|1019.7|1014.7|1019.8|1014.8|1020.2|1015.2|1019.7|1014.7|39
1629785700000|2021-08-24 06:15:00|1019.7|1014.7|1019.2|1014.2|1019.8|1014.8|1019|1014|101
1629786000000|2021-08-24 06:20:00|1019.3|1014.3|1020.3|1015.3|1020.5|1015.5|1019.2|1014.2|69
1629786300000|2021-08-24 06:25:00|1020.4|1015.4|1020.2|1015.2|1020.5|1015.5|1020.2|1015.2|53
1629786600000|2021-08-24 06:30:00|1020.3|1015.3|1021|1016|1021|1016|1020.2|1015.2|29
1629786900000|2021-08-24 06:35:00|1021.1|1016.1|1020.7|1015.7|1021.6|1016.6|1020.6|1015.6|77
1629787200000|2021-08-24 06:40:00|1020.6|1015.6|1020.3|1015.3|1020.7|1015.7|1019.1|1014.1|37
1629787500000|2021-08-24 06:45:00|1020.1|1015.1|1019.7|1014.7|1020.1|1015.1|1019|1014|52
1629787800000|2021-08-24 06:50:00|1020.2|1015.2|1019.9|1014.9|1020.2|1015.2|1019.8|1014.8|69
1629788100000|2021-08-24 06:55:00|1019.8|1014.8|1019.9|1014.9|1019.9|1014.9|1019.2|1014.2|76
1629788400000|2021-08-24 07:00:00|1019.8|1014.8|1019.6|1014.6|1020.2|1015.2|1019.3|1014.3|161
1629788700000|2021-08-24 07:05:00|1019.5|1014.5|1017.3|1012.3|1019.7|1014.7|1017.2|1012.2|108
1629789000000|2021-08-24 07:10:00|1017.2|1012.2|1016|1011|1017.5|1012.5|1015.8|1010.8|130
1629789300000|2021-08-24 07:15:00|1016.1|1011.1|1017.3|1012.3|1017.4|1012.4|1015.8|1010.8|98
1629789600000|2021-08-24 07:20:00|1017.2|1012.2|1017.6|1012.6|1017.8|1012.8|1017.2|1012.2|96
1629789900000|2021-08-24 07:25:00|1017.5|1012.5|1017.2|1012.2|1017.8|1012.8|1017.2|1012.2|77
1629790200000|2021-08-24 07:30:00|1017.4|1012.4|1017.2|1012.2|1018.2|1013.2|1017|1012|118
1629790500000|2021-08-24 07:35:00|1017.1|1012.1|1016.9|1011.9|1017.6|1012.6|1016.7|1011.7|65
1629790800000|2021-08-24 07:40:00|1016.8|1011.8|1017.5|1012.5|1017.6|1012.6|1016.8|1011.8|66
1629791100000|2021-08-24 07:45:00|1017.4|1012.4|1018.3|1013.3|1018.4|1013.4|1017.4|1012.4|85
1629791400000|2021-08-24 07:50:00|1018.1|1013.1|1017.6|1012.6|1018.2|1013.2|1017.2|1012.2|69
1629791700000|2021-08-24 07:55:00|1017.8|1012.8|1017.9|1012.9|1018|1013|1016.5|1011.5|80
1629792000000|2021-08-24 08:00:00|1017.8|1012.8|1018.3|1013.3|1018.6|1013.6|1017.2|1012.2|67
1629792300000|2021-08-24 08:05:00|1018.2|1013.2|1020.1|1015.1|1021.5|1016.5|1018.2|1013.2|103
1629792600000|2021-08-24 08:10:00|1019.9|1014.9|1019.5|1014.5|1021.3|1016.3|1019.5|1014.5|113
1629792900000|2021-08-24 08:15:00|1019.6|1014.6|1020.5|1015.5|1020.7|1015.7|1019.4|1014.4|98
1629793200000|2021-08-24 08:20:00|1020.3|1015.3|1019.8|1014.8|1021|1016|1019.8|1014.8|93
1629793500000|2021-08-24 08:25:00|1019.6|1014.6|1018.3|1013.3|1020.4|1015.4|1018.1|1013.1|87
1629793800000|2021-08-24 08:30:00|1018.1|1013.1|1018.2|1013.2|1018.4|1013.4|1017.8|1012.8|107
1629794100000|2021-08-24 08:35:00|1018.3|1013.3|1018.5|1013.5|1019.7|1014.7|1018.2|1013.2|110
1629794400000|2021-08-24 08:40:00|1018.4|1013.4|1018.6|1013.6|1019.2|1014.2|1018.4|1013.4|67
1629794700000|2021-08-24 08:45:00|1018.7|1013.7|1018.1|1013.1|1019.8|1014.8|1018|1013|79
1629795000000|2021-08-24 08:50:00|1018.4|1013.4|1018|1013|1018.7|1013.7|1017.8|1012.8|47
1629795300000|2021-08-24 08:55:00|1018.2|1013.2|1018.6|1013.6|1018.7|1013.7|1017.9|1012.9|44
1629795600000|2021-08-24 09:00:00|1018.5|1013.5|1019|1014|1019.4|1014.4|1018.3|1013.3|68
1629795900000|2021-08-24 09:05:00|1018.9|1013.9|1019.2|1014.2|1019.4|1014.4|1018.8|1013.8|118
1629796200000|2021-08-24 09:10:00|1019.3|1014.3|1018.6|1013.6|1019.4|1014.4|1018.6|1013.6|87
1629796500000|2021-08-24 09:15:00|1018.7|1013.7|1019|1014|1019.3|1014.3|1018.7|1013.7|32
1629796800000|2021-08-24 09:20:00|1019.1|1014.1|1019.9|1014.9|1020.1|1015.1|1019|1014|119
1629797100000|2021-08-24 09:25:00|1020|1015|1020.3|1015.3|1020.9|1015.9|1019.9|1014.9|87
1629797400000|2021-08-24 09:30:00|1020.2|1015.2|1020.5|1015.5|1020.8|1015.8|1020|1015|92
1629797700000|2021-08-24 09:35:00|1020.4|1015.4|1019.9|1014.9|1020.4|1015.4|1019.8|1014.8|82
1629798000000|2021-08-24 09:40:00|1019.8|1014.8|1019.9|1014.9|1020.2|1015.2|1019.6|1014.6|82
1629798300000|2021-08-24 09:45:00|1020|1015|1020|1015|1020.3|1015.3|1019.6|1014.6|66
1629798600000|2021-08-24 09:50:00|1019.9|1014.9|1020.3|1015.3|1020.3|1015.3|1019.8|1014.8|87
1629798900000|2021-08-24 09:55:00|1020.2|1015.2|1019.2|1014.2|1020.2|1015.2|1019.1|1014.1|48
1629799200000|2021-08-24 10:00:00|1019.1|1014.1|1020.1|1015.1|1020.3|1015.3|1018.9|1013.9|87
1629799500000|2021-08-24 10:05:00|1020.2|1015.2|1022.1|1017.1|1022.1|1017.1|1020.1|1015.1|67
1629799800000|2021-08-24 10:10:00|1022.2|1017.2|1022.2|1017.2|1022.6|1017.6|1021.6|1016.6|75
1629800100000|2021-08-24 10:15:00|1022.1|1017.1|1027|1022|1027.1|1022.1|1021.8|1016.8|137
1629800400000|2021-08-24 10:20:00|1027.1|1022.1|1023.2|1018.2|1027.2|1022.2|1021.7|1016.7|136
1629800700000|2021-08-24 10:25:00|1023.1|1018.1|1025.6|1020.6|1027.5|1022.5|1023.1|1018.1|108
1629801000000|2021-08-24 10:30:00|1025.7|1020.7|1026.5|1021.5|1026.7|1021.7|1025.2|1020.2|80
1629801300000|2021-08-24 10:35:00|1026.4|1021.4|1024.9|1019.9|1026.4|1021.4|1024.7|1019.7|98
1629801600000|2021-08-24 10:40:00|1025|1020|1023.9|1018.9|1025.3|1020.3|1023.9|1018.9|75
1629801900000|2021-08-24 10:45:00|1023.8|1018.8|1023.9|1018.9|1024.7|1019.7|1023.8|1018.8|68
1629802200000|2021-08-24 10:50:00|1024|1019|1024.3|1019.3|1024.7|1019.7|1024|1019|54
1629802500000|2021-08-24 10:55:00|1024.4|1019.4|1024.9|1019.9|1025|1020|1024.2|1019.2|51
1629802800000|2021-08-24 11:00:00|1024.8|1019.8|1025|1020|1025.9|1020.9|1024.4|1019.4|77
1629803100000|2021-08-24 11:05:00|1025.1|1020.1|1025.7|1020.7|1026|1021|1024.8|1019.8|40
1629803400000|2021-08-24 11:10:00|1025.6|1020.6|1026.2|1021.2|1026.4|1021.4|1025.5|1020.5|72
1629803700000|2021-08-24 11:15:00|1026.3|1021.3|1025.2|1020.2|1026.4|1021.4|1024.2|1019.2|58
1629804000000|2021-08-24 11:20:00|1025.1|1020.1|1024.4|1019.4|1025.2|1020.2|1024.2|1019.2|47
1629804300000|2021-08-24 11:25:00|1024|1019|1023.1|1018.1|1024|1019|1023|1018|34
1629804600000|2021-08-24 11:30:00|1022.9|1017.9|1022.8|1017.8|1023.2|1018.2|1022.1|1017.1|67
1629804900000|2021-08-24 11:35:00|1022.9|1017.9|1023.2|1018.2|1023.6|1018.6|1022.7|1017.7|86
1629805200000|2021-08-24 11:40:00|1023.1|1018.1|1022.9|1017.9|1023.8|1018.8|1022.8|1017.8|69
1629805500000|2021-08-24 11:45:00|1022.8|1017.8|1022.9|1017.9|1023.5|1018.5|1022.8|1017.8|57
1629805800000|2021-08-24 11:50:00|1022.8|1017.8|1021.5|1016.5|1022.8|1017.8|1021.1|1016.1|56
1629806100000|2021-08-24 11:55:00|1021.6|1016.6|1022.1|1017.1|1022.2|1017.2|1021.1|1016.1|87
1629806400000|2021-08-24 12:00:00|1022|1017|1015.2|1010.2|1022.2|1017.2|1015.2|1010.2|127
1629806700000|2021-08-24 12:05:00|1015.3|1010.3|1016.2|1011.2|1017.2|1012.2|1015.2|1010.2|100
1629807000000|2021-08-24 12:10:00|1016.1|1011.1|1018.2|1013.2|1018.2|1013.2|1015|1010|119
1629807300000|2021-08-24 12:15:00|1018.3|1013.3|1018.3|1013.3|1019.2|1014.2|1017.6|1012.6|127
1629807600000|2021-08-24 12:20:00|1018.7|1013.7|1015.9|1010.9|1018.9|1013.9|1014.5|1009.5|236
1629807900000|2021-08-24 12:25:00|1016.2|1011.2|1015.5|1010.5|1016.7|1011.7|1014.9|1009.9|133
1629808200000|2021-08-24 12:30:00|1014.9|1009.9|1017.7|1012.7|1017.9|1012.9|1014.2|1009.2|214
1629808500000|2021-08-24 12:35:00|1017.5|1012.5|1016.9|1011.9|1017.6|1012.6|1016.6|1011.6|150
1629808800000|2021-08-24 12:40:00|1016.8|1011.8|1016.2|1011.2|1018.1|1013.1|1015.8|1010.8|249
1629809100000|2021-08-24 12:45:00|1016.1|1011.1|1015.2|1010.2|1016.3|1011.3|1014.7|1009.7|210
1629809400000|2021-08-24 12:50:00|1015|1010|1015.6|1010.6|1015.8|1010.8|1014.7|1009.7|117
1629809700000|2021-08-24 12:55:00|1015.5|1010.5|1015.2|1010.2|1016.5|1011.5|1015.2|1010.2|156
1629810000000|2021-08-24 13:00:00|1015.4|1010.4|1011.9|1006.9|1016|1011|1010.8|1005.8|316
1629810300000|2021-08-24 13:05:00|1011.8|1006.8|1013.1|1008.1|1014.4|1009.4|1008.6|1003.6|224
1629810600000|2021-08-24 13:10:00|1013|1008|1013.8|1008.8|1013.8|1008.8|1011.6|1006.6|193
1629810900000|2021-08-24 13:15:00|1013.6|1008.6|1015.8|1010.8|1017.1|1012.1|1013.5|1008.5|193
1629811200000|2021-08-24 13:20:00|1016|1011|1016.6|1011.6|1017.1|1012.1|1015|1010|122
1629811500000|2021-08-24 13:25:00|1016.7|1011.7|1016.3|1011.3|1017.6|1012.6|1016|1011|146
1629811800000|2021-08-24 13:30:00|1016.5|1011.5|1012.4|1007.4|1017.9|1012.9|1011.9|1006.9|368
1629812100000|2021-08-24 13:35:00|1012.3|1007.3|1015.3|1010.3|1015.8|1010.8|1012.3|1007.3|346
1629812400000|2021-08-24 13:40:00|1015.4|1010.4|1014.9|1009.9|1015.8|1010.8|1012.7|1007.7|232
1629812700000|2021-08-24 13:45:00|1014.7|1009.7|1017.1|1012.1|1017.2|1012.2|1013.7|1008.7|257
1629813000000|2021-08-24 13:50:00|1017.2|1012.2|1018.9|1013.9|1020|1015|1016.8|1011.8|252
1629813300000|2021-08-24 13:55:00|1019|1014|1020|1015|1020.1|1015.1|1017.7|1012.7|220
1629813600000|2021-08-24 14:00:00|1020.4|1015.4|1020.1|1015.1|1023.2|1018.2|1019.9|1014.9|331
1629813900000|2021-08-24 14:05:00|1020.2|1015.2|1018.6|1013.6|1020.3|1015.3|1018.1|1013.1|231
1629814200000|2021-08-24 14:10:00|1018.7|1013.7|1020.2|1015.2|1020.4|1015.4|1018|1013|283
1629814500000|2021-08-24 14:15:00|1020|1015|1024|1019|1024|1019|1020|1015|207
1629814800000|2021-08-24 14:20:00|1024.1|1019.1|1022.3|1017.3|1024.1|1019.1|1021.8|1016.8|208
1629815100000|2021-08-24 14:25:00|1022.4|1017.4|1023.2|1018.2|1023.6|1018.6|1021.9|1016.9|165
1629815400000|2021-08-24 14:30:00|1023|1018|1022.1|1017.1|1023.3|1018.3|1018.6|1013.6|200
1629815700000|2021-08-24 14:35:00|1022.2|1017.2|1022.3|1017.3|1022.8|1017.8|1020.4|1015.4|185
1629816000000|2021-08-24 14:40:00|1022.1|1017.1|1024.4|1019.4|1024.7|1019.7|1021.4|1016.4|158
1629816300000|2021-08-24 14:45:00|1024.5|1019.5|1022.6|1017.6|1024.5|1019.5|1021.4|1016.4|115
1629816600000|2021-08-24 14:50:00|1022.7|1017.7|1022.5|1017.5|1022.8|1017.8|1020.3|1015.3|145
1629816900000|2021-08-24 14:55:00|1022.6|1017.6|1021|1016|1023.2|1018.2|1021|1016|170
1629817200000|2021-08-24 15:00:00|1020.9|1015.9|1021|1016|1022.3|1017.3|1020.3|1015.3|158
1629817500000|2021-08-24 15:05:00|1021.1|1016.1|1019.3|1014.3|1022.1|1017.1|1019|1014|98
1629817800000|2021-08-24 15:10:00|1019.4|1014.4|1016.9|1011.9|1019.5|1014.5|1016.4|1011.4|106
1629818100000|2021-08-24 15:15:00|1017|1012|1017|1012|1017.6|1012.6|1016.3|1011.3|93
1629818400000|2021-08-24 15:20:00|1016.8|1011.8|1016.3|1011.3|1017.3|1012.3|1015.9|1010.9|73
1629818700000|2021-08-24 15:25:00|1016.2|1011.2|1016.7|1011.7|1017.7|1012.7|1015.3|1010.3|136
1629819000000|2021-08-24 15:30:00|1016.5|1011.5|1015.1|1010.1|1016.6|1011.6|1014.9|1009.9|145
1629819300000|2021-08-24 15:35:00|1015|1010|1015.6|1010.6|1015.9|1010.9|1014.5|1009.5|118
1629819600000|2021-08-24 15:40:00|1015.7|1010.7|1016.3|1011.3|1016.4|1011.4|1015.1|1010.1|156
1629819900000|2021-08-24 15:45:00|1016.4|1011.4|1016.4|1011.4|1016.9|1011.9|1015.5|1010.5|63
1629820200000|2021-08-24 15:50:00|1016.3|1011.3|1016.1|1011.1|1017.3|1012.3|1016|1011|93
1629820500000|2021-08-24 15:55:00|1016.2|1011.2|1016|1011|1016.5|1011.5|1015.8|1010.8|111
1629820800000|2021-08-24 16:00:00|1016.2|1011.2|1015.8|1010.8|1016.4|1011.4|1015.2|1010.2|101
1629821100000|2021-08-24 16:05:00|1015.7|1010.7|1015.9|1010.9|1016.3|1011.3|1015.6|1010.6|62
1629821400000|2021-08-24 16:10:00|1016|1011|1015.8|1010.8|1016.1|1011.1|1015.7|1010.7|76
1629821700000|2021-08-24 16:15:00|1015.9|1010.9|1015.7|1010.7|1016|1011|1015.2|1010.2|77
1629822000000|2021-08-24 16:20:00|1015.6|1010.6|1015.1|1010.1|1015.8|1010.8|1015|1010|59
1629822300000|2021-08-24 16:25:00|1014.9|1009.9|1014.6|1009.6|1015.2|1010.2|1014.2|1009.2|64
1629822600000|2021-08-24 16:30:00|1014.5|1009.5|1015|1010|1015.3|1010.3|1014.3|1009.3|85
1629822900000|2021-08-24 16:35:00|1015.2|1010.2|1016.3|1011.3|1016.6|1011.6|1015.1|1010.1|104
1629823200000|2021-08-24 16:40:00|1016.4|1011.4|1017.8|1012.8|1017.8|1012.8|1016.1|1011.1|49
1629823500000|2021-08-24 16:45:00|1017.9|1012.9|1018.1|1013.1|1018.1|1013.1|1017.6|1012.6|34
1629823800000|2021-08-24 16:50:00|1018|1013|1017.2|1012.2|1018.1|1013.1|1017.1|1012.1|59
1629824100000|2021-08-24 16:55:00|1017.1|1012.1|1016.8|1011.8|1017.1|1012.1|1015.8|1010.8|72
1629824400000|2021-08-24 17:00:00|1016.7|1011.7|1017.7|1012.7|1018.5|1013.5|1015.1|1010.1|160
1629824700000|2021-08-24 17:05:00|1017.8|1012.8|1017.8|1012.8|1018.5|1013.5|1016.8|1011.8|94
1629825000000|2021-08-24 17:10:00|1017.2|1012.2|1017.1|1012.1|1017.4|1012.4|1017|1012|32
1629825300000|2021-08-24 17:15:00|1017.2|1012.2|1017.4|1012.4|1017.5|1012.5|1017.1|1012.1|60
1629825600000|2021-08-24 17:20:00|1017.5|1012.5|1016.7|1011.7|1017.6|1012.6|1016.7|1011.7|113
1629825900000|2021-08-24 17:25:00|1016.6|1011.6|1017.5|1012.5|1017.6|1012.6|1016.6|1011.6|72
1629826200000|2021-08-24 17:30:00|1017.4|1012.4|1017.7|1012.7|1018|1013|1017.4|1012.4|49
1629826500000|2021-08-24 17:35:00|1017.9|1012.9|1018.4|1013.4|1018.5|1013.5|1017.9|1012.9|31
1629826800000|2021-08-24 17:40:00|1018.3|1013.3|1018.2|1013.2|1018.4|1013.4|1018.1|1013.1|34
1629827100000|2021-08-24 17:45:00|1017.9|1012.9|1018.1|1013.1|1018.3|1013.3|1017.6|1012.6|77
1629827400000|2021-08-24 17:50:00|1018|1013|1017.8|1012.8|1018.2|1013.2|1017.8|1012.8|34
1629827700000|2021-08-24 17:55:00|1017.7|1012.7|1017.6|1012.6|1017.9|1012.9|1017.6|1012.6|46
1629828000000|2021-08-24 18:00:00|1017.7|1012.7|1017.5|1012.5|1017.7|1012.7|1017.1|1012.1|92
1629828300000|2021-08-24 18:05:00|1017.6|1012.6|1017.9|1012.9|1018|1013|1017.5|1012.5|52
1629828600000|2021-08-24 18:10:00|1018|1013|1018.4|1013.4|1018.6|1013.6|1018|1013|57
1629828900000|2021-08-24 18:15:00|1018.3|1013.3|1018.3|1013.3|1018.5|1013.5|1018.1|1013.1|33
1629829200000|2021-08-24 18:20:00|1018.2|1013.2|1018.4|1013.4|1018.6|1013.6|1018.2|1013.2|104
1629829500000|2021-08-24 18:25:00|1018.5|1013.5|1018.1|1013.1|1018.6|1013.6|1018|1013|37
1629829800000|2021-08-24 18:30:00|1018.3|1013.3|1018.6|1013.6|1018.6|1013.6|1018.1|1013.1|45
1629830100000|2021-08-24 18:35:00|1018.5|1013.5|1018.5|1013.5|1018.6|1013.6|1018.4|1013.4|63
1629830400000|2021-08-24 18:40:00|1018.6|1013.6|1018.4|1013.4|1018.6|1013.6|1018.2|1013.2|103
1629830700000|2021-08-24 18:45:00|1018.5|1013.5|1018.6|1013.6|1018.6|1013.6|1018.4|1013.4|8
1629831000000|2021-08-24 18:50:00|1018.3|1013.3|1018.8|1013.8|1019|1014|1018.3|1013.3|20
1629831300000|2021-08-24 18:55:00|1018.9|1013.9|1019.3|1014.3|1019.4|1014.4|1018.6|1013.6|78
1629831600000|2021-08-24 19:00:00|1019.2|1014.2|1018.9|1013.9|1019.3|1014.3|1018.8|1013.8|57
1629831900000|2021-08-24 19:05:00|1018.8|1013.8|1018.3|1013.3|1018.8|1013.8|1018.3|1013.3|51
1629832200000|2021-08-24 19:10:00|1018.2|1013.2|1017.7|1012.7|1018.4|1013.4|1017.5|1012.5|25
1629832500000|2021-08-24 19:15:00|1017.6|1012.6|1017.2|1012.2|1017.7|1012.7|1017.1|1012.1|14
1629832800000|2021-08-24 19:20:00|1017.1|1012.1|1016.9|1011.9|1017.1|1012.1|1016.6|1011.6|30
1629833100000|2021-08-24 19:25:00|1016.8|1011.8|1016.3|1011.3|1016.8|1011.8|1016|1011|46
1629833400000|2021-08-24 19:30:00|1016.4|1011.4|1016.9|1011.9|1017.4|1012.4|1016.2|1011.2|22
1629833700000|2021-08-24 19:35:00|1016.8|1011.8|1016.7|1011.7|1016.9|1011.9|1016.5|1011.5|52
1629834000000|2021-08-24 19:40:00|1016.8|1011.8|1016.3|1011.3|1016.8|1011.8|1016.3|1011.3|56
1629834300000|2021-08-24 19:45:00|1016.2|1011.2|1016.7|1011.7|1016.8|1011.8|1016.2|1011.2|34
1629834600000|2021-08-24 19:50:00|1016.6|1011.6|1015.6|1010.6|1016.6|1011.6|1015.6|1010.6|130
1629834900000|2021-08-24 19:55:00|1015.7|1010.7|1015.3|1010.3|1016|1011|1015.3|1010.3|107
1629835200000|2021-08-24 20:00:00|1015.4|1010.4|1016.1|1011.1|1016.8|1011.8|1015.4|1010.4|103
1629835500000|2021-08-24 20:05:00|1016.2|1011.2|1016.5|1011.5|1016.6|1011.6|1016.1|1011.1|48
1629835800000|2021-08-24 20:10:00|1016.6|1011.6|1015.7|1010.7|1016.6|1011.6|1015.7|1010.7|24
1629836100000|2021-08-24 20:15:00|1015.6|1010.6|1016.2|1011.2|1016.2|1011.2|1015.4|1010.4|16
1629836400000|2021-08-24 20:20:00|1016|1011|1016.2|1011.2|1016.2|1011.2|1015.9|1010.9|10
1629836700000|2021-08-24 20:25:00|1016.3|1011.3|1016.4|1011.4|1016.7|1011.7|1016.3|1011.3|20
1629837000000|2021-08-24 20:30:00|1016.5|1011.5|1016.2|1011.2|1016.5|1011.5|1016.2|1011.2|16
1629837300000|2021-08-24 20:35:00|1016.3|1011.3|1016.1|1011.1|1016.3|1011.3|1016.1|1011.1|23
1629837600000|2021-08-24 20:40:00|1015.9|1010.9|1016.2|1011.2|1016.2|1011.2|1015.9|1010.9|13
1629837900000|2021-08-24 20:45:00|1016|1011|1015.9|1010.9|1016.2|1011.2|1015.2|1010.2|52
1629838200000|2021-08-24 20:50:00|1016|1011|1015.8|1010.8|1016.3|1011.3|1015.7|1010.7|43
1629838500000|2021-08-24 20:55:00|1016|1011|1016.1|1011.1|1016.3|1011.3|1016|1011|28
1629842400000|2021-08-24 22:00:00|1015.7|1010.7|1015.9|1010.9|1015.9|1010.9|1015.7|1010.7|2
1629842700000|2021-08-24 22:05:00|1016|1011|1016|1011|1016.4|1011.4|1016|1011|3
1629843000000|2021-08-24 22:10:00|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1016.1|1011.1|1
1629843300000|2021-08-24 22:15:00|1016|1011|1016.6|1011.6|1016.7|1011.7|1016|1011|13
1629843600000|2021-08-24 22:20:00|1016.2|1011.2|1015.8|1010.8|1016.2|1011.2|1015.6|1010.6|7
1629843900000|2021-08-24 22:25:00|1015.7|1010.7|1015.4|1010.4|1015.7|1010.7|1015.4|1010.4|3
1629844200000|2021-08-24 22:30:00|1015.5|1010.5|1015.9|1010.9|1015.9|1010.9|1015.5|1010.5|12
1629844500000|2021-08-24 22:35:00|1016|1011|1016.4|1011.4|1016.5|1011.5|1016|1011|15
1629844800000|2021-08-24 22:40:00|1016.5|1011.5|1016|1011|1016.6|1011.6|1015.9|1010.9|14
1629845100000|2021-08-24 22:45:00|1016.1|1011.1|1016|1011|1016.2|1011.2|1016|1011|4
1629845400000|2021-08-24 22:50:00|1016.1|1011.1|1016|1011|1016.1|1011.1|1016|1011|8
1629845700000|2021-08-24 22:55:00|1015.9|1010.9|1015.4|1010.4|1016|1011|1015.4|1010.4|8
1629846000000|2021-08-24 23:00:00|1015.3|1010.3|1015.5|1010.5|1015.9|1010.9|1015.3|1010.3|14
1629846300000|2021-08-24 23:05:00|1015.6|1010.6|1015.3|1010.3|1015.6|1010.6|1015.3|1010.3|3
1629846600000|2021-08-24 23:10:00|1015.2|1010.2|1015.4|1010.4|1015.5|1010.5|1015.2|1010.2|21
1629846900000|2021-08-24 23:15:00|1015.3|1010.3|1014.8|1009.8|1015.3|1010.3|1014.8|1009.8|3
1629847200000|2021-08-24 23:20:00|1014.7|1009.7|1014.7|1009.7|1014.8|1009.8|1014.5|1009.5|37
1629847500000|2021-08-24 23:25:00|1014.8|1009.8|1015|1010|1015|1010|1014.7|1009.7|41
1629847800000|2021-08-24 23:30:00|1015.1|1010.1|1015|1010|1015.1|1010.1|1015|1010|10
1629848100000|2021-08-24 23:35:00|1015.1|1010.1|1015.4|1010.4|1015.4|1010.4|1014.8|1009.8|26
1629848400000|2021-08-24 23:40:00|1015.3|1010.3|1014.9|1009.9|1015.4|1010.4|1014.9|1009.9|14
1629848700000|2021-08-24 23:45:00|1015|1010|1014.2|1009.2|1015|1010|1014.2|1009.2|19
1629849000000|2021-08-24 23:50:00|1014.1|1009.1|1015.3|1010.3|1016|1011|1014|1009|57
1629849300000|2021-08-24 23:55:00|1015.2|1010.2|1016|1011|1016.1|1011.1|1015.2|1010.2|28
1629849600000|2021-08-25 00:00:00|1016.1|1011.1|1018|1013|1018|1013|1015.9|1010.9|77
1629849900000|2021-08-25 00:05:00|1018.1|1013.1|1017.8|1012.8|1018.5|1013.5|1017.2|1012.2|54
1629850200000|2021-08-25 00:10:00|1017.9|1012.9|1018|1013|1018.1|1013.1|1017.4|1012.4|52
1629850500000|2021-08-25 00:15:00|1018.1|1013.1|1017.4|1012.4|1018.1|1013.1|1017.2|1012.2|61
1629850800000|2021-08-25 00:20:00|1017.3|1012.3|1016.5|1011.5|1017.4|1012.4|1016.5|1011.5|43
1629851100000|2021-08-25 00:25:00|1016.4|1011.4|1016|1011|1016.6|1011.6|1016|1011|51
1629851400000|2021-08-25 00:30:00|1016.1|1011.1|1014.9|1009.9|1016.1|1011.1|1014.9|1009.9|50
1629851700000|2021-08-25 00:35:00|1015|1010|1013.7|1008.7|1015.4|1010.4|1013.5|1008.5|65
1629852000000|2021-08-25 00:40:00|1013.6|1008.6|1011.9|1006.9|1013.7|1008.7|1011.7|1006.7|103
1629852300000|2021-08-25 00:45:00|1012.1|1007.1|1012.2|1007.2|1012.5|1007.5|1011.6|1006.6|65
1629852600000|2021-08-25 00:50:00|1012|1007|1012|1007|1012.5|1007.5|1011.9|1006.9|78
1629852900000|2021-08-25 00:55:00|1011.9|1006.9|1012.5|1007.5|1013|1008|1011.8|1006.8|45
1629853200000|2021-08-25 01:00:00|1012.4|1007.4|1012.1|1007.1|1013|1008|1011.7|1006.7|126
1629853500000|2021-08-25 01:05:00|1012|1007|1012.3|1007.3|1013.9|1008.9|1012|1007|65
1629853800000|2021-08-25 01:10:00|1012.4|1007.4|1013|1008|1013.1|1008.1|1012.3|1007.3|24
1629854100000|2021-08-25 01:15:00|1012.9|1007.9|1013.5|1008.5|1013.9|1008.9|1012.9|1007.9|92
1629854400000|2021-08-25 01:20:00|1013.4|1008.4|1013|1008|1013.7|1008.7|1012.9|1007.9|75
1629854700000|2021-08-25 01:25:00|1012.9|1007.9|1013.6|1008.6|1013.7|1008.7|1012.8|1007.8|73
1629855000000|2021-08-25 01:30:00|1013.7|1008.7|1014|1009|1014|1009|1013|1008|116
1629855300000|2021-08-25 01:35:00|1013.9|1008.9|1013.6|1008.6|1014|1009|1013.2|1008.2|38
1629855600000|2021-08-25 01:40:00|1013.5|1008.5|1014|1009|1014.1|1009.1|1013.4|1008.4|49
1629855900000|2021-08-25 01:45:00|1013.9|1008.9|1012.6|1007.6|1014|1009|1012.6|1007.6|74
1629856200000|2021-08-25 01:50:00|1012.7|1007.7|1012.2|1007.2|1012.9|1007.9|1012.1|1007.1|78
1629856500000|2021-08-25 01:55:00|1012.6|1007.6|1011.6|1006.6|1012.8|1007.8|1011.2|1006.2|89
1629856800000|2021-08-25 02:00:00|1011.5|1006.5|1012|1007|1012|1007|1010.8|1005.8|69
1629857100000|2021-08-25 02:05:00|1011.9|1006.9|1011.1|1006.1|1012.5|1007.5|1010.9|1005.9|81
1629857400000|2021-08-25 02:10:00|1011.2|1006.2|1011.4|1006.4|1011.9|1006.9|1010.8|1005.8|103
1629857700000|2021-08-25 02:15:00|1011.3|1006.3|1009.2|1004.2|1011.5|1006.5|1009.1|1004.1|59
1629858000000|2021-08-25 02:20:00|1009.3|1004.3|1008.1|1003.1|1009.3|1004.3|1007.6|1002.6|116
1629858300000|2021-08-25 02:25:00|1008.2|1003.2|1007.6|1002.6|1009.2|1004.2|1007.6|1002.6|113
1629858600000|2021-08-25 02:30:00|1007.8|1002.8|1008.5|1003.5|1009.4|1004.4|1007.6|1002.6|84
1629858900000|2021-08-25 02:35:00|1008.6|1003.6|1009.7|1004.7|1009.7|1004.7|1008.2|1003.2|101
1629859200000|2021-08-25 02:40:00|1009.6|1004.6|1009.5|1004.5|1009.6|1004.6|1008.7|1003.7|72
1629859500000|2021-08-25 02:45:00|1009.4|1004.4|1009.7|1004.7|1009.9|1004.9|1009.3|1004.3|73
1629859800000|2021-08-25 02:50:00|1009.8|1004.8|1009.5|1004.5|1009.8|1004.8|1009.2|1004.2|50
1629860100000|2021-08-25 02:55:00|1009.4|1004.4|1009.5|1004.5|1009.8|1004.8|1009.1|1004.1|58
1629860400000|2021-08-25 03:00:00|1009.4|1004.4|1007.2|1002.2|1010|1005|1006.5|1001.5|124
1629860700000|2021-08-25 03:05:00|1007.1|1002.1|1005.4|1000.4|1007.4|1002.4|1005.4|1000.4|64
1629861000000|2021-08-25 03:10:00|1005.3|1000.3|1006.5|1001.5|1006.5|1001.5|1005.1|1000.1|39
1629861300000|2021-08-25 03:15:00|1006.4|1001.4|1006.7|1001.7|1007.1|1002.1|1006.4|1001.4|27
1629861600000|2021-08-25 03:20:00|1006.5|1001.5|1005.5|1000.5|1006.5|1001.5|1005.5|1000.5|21
1629861900000|2021-08-25 03:25:00|1005.6|1000.6|1005.6|1000.6|1005.6|1000.6|1005.3|1000.3|17
1629862200000|2021-08-25 03:30:00|1005.7|1000.7|1006.5|1001.5|1006.5|1001.5|1005.6|1000.6|28
1629862500000|2021-08-25 03:35:00|1006.4|1001.4|1007.4|1002.4|1007.6|1002.6|1006.4|1001.4|59
1629862800000|2021-08-25 03:40:00|1007.3|1002.3|1006.3|1001.3|1007.4|1002.4|1006|1001|24
1629863100000|2021-08-25 03:45:00|1006.7|1001.7|1007.5|1002.5|1007.8|1002.8|1006.6|1001.6|47
1629863400000|2021-08-25 03:50:00|1007.4|1002.4|1007.8|1002.8|1007.8|1002.8|1007.1|1002.1|27
1629863700000|2021-08-25 03:55:00|1007.7|1002.7|1007.8|1002.8|1008.3|1003.3|1007.4|1002.4|37
1629864000000|2021-08-25 04:00:00|1007.7|1002.7|1008.5|1003.5|1008.7|1003.7|1007.5|1002.5|34
1629864300000|2021-08-25 04:05:00|1008.6|1003.6|1007.9|1002.9|1008.6|1003.6|1007.8|1002.8|40
1629864600000|2021-08-25 04:10:00|1007.8|1002.8|1007.8|1002.8|1008|1003|1007.7|1002.7|27
1629864900000|2021-08-25 04:15:00|1007.9|1002.9|1008|1003|1008.1|1003.1|1007.8|1002.8|25
1629865200000|2021-08-25 04:20:00|1007.9|1002.9|1007.8|1002.8|1008.1|1003.1|1007.7|1002.7|49
1629865500000|2021-08-25 04:25:00|1007.7|1002.7|1005.9|1000.9|1007.7|1002.7|1005.9|1000.9|22
1629865800000|2021-08-25 04:30:00|1005.7|1000.7|1005.3|1000.3|1005.9|1000.9|1004.4|999.4|83
1629866100000|2021-08-25 04:35:00|1005|1000|1006.3|1001.3|1006.3|1001.3|1005|1000|43
1629866400000|2021-08-25 04:40:00|1006.2|1001.2|1005.7|1000.7|1006.2|1001.2|1005.4|1000.4|45
1629866700000|2021-08-25 04:45:00|1005.8|1000.8|1005|1000|1006.2|1001.2|1005|1000|70
1629867000000|2021-08-25 04:50:00|1005.4|1000.4|1005.7|1000.7|1005.9|1000.9|1004.8|999.8|40
1629867300000|2021-08-25 04:55:00|1005.6|1000.6|1006.4|1001.4|1006.4|1001.4|1005.4|1000.4|43
1629867600000|2021-08-25 05:00:00|1006.2|1001.2|1006.3|1001.3|1006.3|1001.3|1004.7|999.7|37
1629867900000|2021-08-25 05:05:00|1006.2|1001.2|1006|1001|1006.2|1001.2|1006|1001|3
1629868200000|2021-08-25 05:10:00|1005.9|1000.9|1005.8|1000.8|1006|1001|1005.4|1000.4|17
1629868500000|2021-08-25 05:15:00|1005.1|1000.1|1005.5|1000.5|1006.4|1001.4|1005.1|1000.1|38
1629868800000|2021-08-25 05:20:00|1005.8|1000.8|1005.7|1000.7|1006.4|1001.4|1005.3|1000.3|27
1629869100000|2021-08-25 05:25:00|1006|1001|1006.2|1001.2|1006.3|1001.3|1006|1001|21
1629869400000|2021-08-25 05:30:00|1006.3|1001.3|1005.5|1000.5|1007.6|1002.6|1005.4|1000.4|85
1629869700000|2021-08-25 05:35:00|1005.4|1000.4|1004.7|999.7|1005.7|1000.7|1004.2|999.2|59
1629870000000|2021-08-25 05:40:00|1004.6|999.6|1006|1001|1006.3|1001.3|1004.6|999.6|45
1629870300000|2021-08-25 05:45:00|1006.1|1001.1|1004.7|999.7|1006.4|1001.4|1004.7|999.7|62
1629870600000|2021-08-25 05:50:00|1004.6|999.6|1005.1|1000.1|1005.2|1000.2|1004|999|43
1629870900000|2021-08-25 05:55:00|1005.2|1000.2|1004.4|999.4|1005.2|1000.2|1003.5|998.5|40
1629871200000|2021-08-25 06:00:00|1004.2|999.2|1003.8|998.8|1004.2|999.2|1003.2|998.2|71
1629871500000|2021-08-25 06:05:00|1003.7|998.7|1001.1|996.1|1003.7|998.7|1001.1|996.1|74
1629871800000|2021-08-25 06:10:00|1001.2|996.2|1002.8|997.8|1003|998|1001|996|37
1629872100000|2021-08-25 06:15:00|1002.5|997.5|1002.3|997.3|1002.5|997.5|1001.8|996.8|40
1629872400000|2021-08-25 06:20:00|1002.2|997.2|1002.7|997.7|1003|998|1002.2|997.2|55
1629872700000|2021-08-25 06:25:00|1002.6|997.6|1002.3|997.3|1003|998|1002.1|997.1|62
1629873000000|2021-08-25 06:30:00|1002.2|997.2|1001.8|996.8|1002.7|997.7|1001.7|996.7|77
1629873300000|2021-08-25 06:35:00|1001.9|996.9|1001.7|996.7|1001.9|996.9|1001.6|996.6|79
1629873600000|2021-08-25 06:40:00|1001.4|996.4|1001.8|996.8|1001.8|996.8|1001.2|996.2|40
1629873900000|2021-08-25 06:45:00|1002|997|1002.3|997.3|1002.4|997.4|1001.9|996.9|64
1629874200000|2021-08-25 06:50:00|1002.2|997.2|1001.7|996.7|1002.7|997.7|1001.7|996.7|50
1629874500000|2021-08-25 06:55:00|1001.9|996.9|1001.1|996.1|1002|997|1000.9|995.9|91
1629874800000|2021-08-25 07:00:00|1001|996|1001.5|996.5|1001.7|996.7|1000.7|995.7|89
1629875100000|2021-08-25 07:05:00|1001.1|996.1|1000.8|995.8|1001.6|996.6|999.9|994.9|57
1629875400000|2021-08-25 07:10:00|1000.7|995.7|998.6|993.6|1000.7|995.7|998.6|993.6|86
1629875700000|2021-08-25 07:15:00|998.1|993.1|998.9|993.9|999.7|994.7|997.3|992.3|132
1629876000000|2021-08-25 07:20:00|998.8|993.8|998.3|993.3|998.8|993.8|997.3|992.3|110
1629876300000|2021-08-25 07:25:00|998.2|993.2|999.9|994.9|1000.3|995.3|998.1|993.1|81
1629876600000|2021-08-25 07:30:00|1000|995|1000.5|995.5|1000.8|995.8|999.3|994.3|117
1629876900000|2021-08-25 07:35:00|1000.4|995.4|1004.4|999.4|1004.4|999.4|1000.1|995.1|112
1629877200000|2021-08-25 07:40:00|1004.6|999.6|1007.8|1002.8|1007.9|1002.9|1004.6|999.6|73
1629877500000|2021-08-25 07:45:00|1007.9|1002.9|1007|1002|1008.1|1003.1|1006.4|1001.4|101
1629877800000|2021-08-25 07:50:00|1006.9|1001.9|1005.6|1000.6|1007.9|1002.9|1005.5|1000.5|91
1629878100000|2021-08-25 07:55:00|1004.6|999.6|1003.5|998.5|1004.8|999.8|1003.5|998.5|76
1629878400000|2021-08-25 08:00:00|1003.1|998.1|1003.4|998.4|1004.1|999.1|1002.5|997.5|113
1629878700000|2021-08-25 08:05:00|1003.3|998.3|1003.7|998.7|1004|999|1003.2|998.2|52
1629879000000|2021-08-25 08:10:00|1003.6|998.6|1005.4|1000.4|1005.5|1000.5|1003.6|998.6|65
1629879300000|2021-08-25 08:15:00|1005.5|1000.5|1006.2|1001.2|1006.8|1001.8|1005.5|1000.5|87
1629879600000|2021-08-25 08:20:00|1006.1|1001.1|1005.3|1000.3|1006.2|1001.2|1005.1|1000.1|91
1629879900000|2021-08-25 08:25:00|1005.2|1000.2|1004.5|999.5|1005.3|1000.3|1004.1|999.1|42
1629880200000|2021-08-25 08:30:00|1004.4|999.4|1004.3|999.3|1005.2|1000.2|1003.9|998.9|91
1629880500000|2021-08-25 08:35:00|1004.2|999.2|1005|1000|1005.6|1000.6|1004.2|999.2|95
1629880800000|2021-08-25 08:40:00|1004.9|999.9|1005.6|1000.6|1005.8|1000.8|1004.9|999.9|72
1629881100000|2021-08-25 08:45:00|1005.7|1000.7|1005|1000|1006.1|1001.1|1004.7|999.7|92
1629881400000|2021-08-25 08:50:00|1005.2|1000.2|1002.6|997.6|1005.2|1000.2|1002.5|997.5|61
1629881700000|2021-08-25 08:55:00|1002.7|997.7|1003.3|998.3|1003.8|998.8|1002.6|997.6|70
1629882000000|2021-08-25 09:00:00|1003.4|998.4|1002.7|997.7|1003.9|998.9|1002.6|997.6|104
1629882300000|2021-08-25 09:05:00|1002.6|997.6|1003.4|998.4|1003.8|998.8|1002.5|997.5|83
1629882600000|2021-08-25 09:10:00|1003.5|998.5|1004.3|999.3|1004.5|999.5|1003.4|998.4|78
1629882900000|2021-08-25 09:15:00|1004.4|999.4|1004.8|999.8|1005.1|1000.1|1004|999|57
1629883200000|2021-08-25 09:20:00|1004.9|999.9|1005.4|1000.4|1005.5|1000.5|1004.9|999.9|71
1629883500000|2021-08-25 09:25:00|1005.6|1000.6|1004.9|999.9|1005.8|1000.8|1004.9|999.9|44
1629883800000|2021-08-25 09:30:00|1004.8|999.8|1005|1000|1005.3|1000.3|1004.8|999.8|57
1629884100000|2021-08-25 09:35:00|1005.1|1000.1|1005|1000|1005.1|1000.1|1004.7|999.7|64
1629884400000|2021-08-25 09:40:00|1004.9|999.9|1004.8|999.8|1005.1|1000.1|1004.7|999.7|61
1629884700000|2021-08-25 09:45:00|1004.7|999.7|1005.6|1000.6|1005.7|1000.7|1004.7|999.7|33
1629885000000|2021-08-25 09:50:00|1005.7|1000.7|1006.7|1001.7|1006.9|1001.9|1005.5|1000.5|79
1629885300000|2021-08-25 09:55:00|1006.8|1001.8|1006.1|1001.1|1006.8|1001.8|1006|1001|66
1629885600000|2021-08-25 10:00:00|1006.2|1001.2|1005.6|1000.6|1007|1002|1005.4|1000.4|59
1629885900000|2021-08-25 10:05:00|1005.5|1000.5|1005.3|1000.3|1005.6|1000.6|1005.1|1000.1|69
1629886200000|2021-08-25 10:10:00|1005.2|1000.2|1005.8|1000.8|1005.9|1000.9|1005|1000|32
1629886500000|2021-08-25 10:15:00|1005.7|1000.7|1005.5|1000.5|1005.8|1000.8|1005.4|1000.4|28
1629886800000|2021-08-25 10:20:00|1005.7|1000.7|1005.8|1000.8|1005.8|1000.8|1005.4|1000.4|61
1629887100000|2021-08-25 10:25:00|1005.7|1000.7|1005|1000|1005.7|1000.7|1004.9|999.9|45
1629887400000|2021-08-25 10:30:00|1004.9|999.9|1004.4|999.4|1005.2|1000.2|1004.3|999.3|28
1629887700000|2021-08-25 10:35:00|1004.5|999.5|1004|999|1004.8|999.8|1003.7|998.7|31
1629888000000|2021-08-25 10:40:00|1004.3|999.3|1003.3|998.3|1004.4|999.4|1002.9|997.9|64
1629888300000|2021-08-25 10:45:00|1003.2|998.2|1003.4|998.4|1003.6|998.6|1003.1|998.1|79
1629888600000|2021-08-25 10:50:00|1003.2|998.2|1003|998|1003.3|998.3|1002.6|997.6|55
1629888900000|2021-08-25 10:55:00|1003.1|998.1|1003.4|998.4|1003.6|998.6|1002.9|997.9|32
1629889200000|2021-08-25 11:00:00|1003.2|998.2|1002.7|997.7|1003.3|998.3|1002.1|997.1|86
1629889500000|2021-08-25 11:05:00|1002.6|997.6|1001.3|996.3|1002.8|997.8|1001.3|996.3|76
1629889800000|2021-08-25 11:10:00|1001.2|996.2|1001.6|996.6|1001.6|996.6|1001.1|996.1|57
1629890100000|2021-08-25 11:15:00|1001.5|996.5|1002.2|997.2|1002.8|997.8|1001.5|996.5|98
1629890400000|2021-08-25 11:20:00|1002.1|997.1|1002.2|997.2|1002.6|997.6|1002.1|997.1|67
1629890700000|2021-08-25 11:25:00|1002.1|997.1|999.8|994.8|1002.4|997.4|999.2|994.2|133
1629891000000|2021-08-25 11:30:00|999.9|994.9|1001.3|996.3|1001.4|996.4|999.8|994.8|103
1629891300000|2021-08-25 11:35:00|1001.2|996.2|1002.4|997.4|1002.6|997.6|1001.1|996.1|101
1629891600000|2021-08-25 11:40:00|1002.3|997.3|1000.5|995.5|1002.5|997.5|1000.3|995.3|88
1629891900000|2021-08-25 11:45:00|1000.4|995.4|1000.6|995.6|1001.2|996.2|1000|995|91
1629892200000|2021-08-25 11:50:00|1000.5|995.5|999.3|994.3|1000.5|995.5|999.3|994.3|84
1629892500000|2021-08-25 11:55:00|999.6|994.6|1000.4|995.4|1000.4|995.4|999.4|994.4|59
1629892800000|2021-08-25 12:00:00|1000.3|995.3|994.3|989.3|1001.9|996.9|993.8|988.8|177
1629893100000|2021-08-25 12:05:00|994.4|989.4|997.1|992.1|997.8|992.8|993.2|988.2|128
1629893400000|2021-08-25 12:10:00|997.2|992.2|996.1|991.1|997.8|992.8|995.2|990.2|142
1629893700000|2021-08-25 12:15:00|996.2|991.2|996.3|991.3|996.7|991.7|995.1|990.1|167
1629894000000|2021-08-25 12:20:00|996|991|998.4|993.4|999.4|994.4|995.6|990.6|178
1629894300000|2021-08-25 12:25:00|998.6|993.6|1002.4|997.4|1002.5|997.5|998.1|993.1|80
1629894600000|2021-08-25 12:30:00|1002.1|997.1|1004|999|1004.9|999.9|1000.7|995.7|249
1629894900000|2021-08-25 12:35:00|1003.9|998.9|1002.8|997.8|1004.8|999.8|1002.6|997.6|200
1629895200000|2021-08-25 12:40:00|1002.6|997.6|1006|1001|1006|1001|1002|997|218
1629895500000|2021-08-25 12:45:00|1005.9|1000.9|1004.6|999.6|1007.2|1002.2|1004.5|999.5|188
1629895800000|2021-08-25 12:50:00|1004.5|999.5|1007|1002|1007|1002|1004.5|999.5|124
1629896100000|2021-08-25 12:55:00|1007.3|1002.3|1005.2|1000.2|1007.7|1002.7|1005.1|1000.1|136
1629896400000|2021-08-25 13:00:00|1005.3|1000.3|1004.3|999.3|1005.6|1000.6|1003.3|998.3|240
1629896700000|2021-08-25 13:05:00|1004.4|999.4|1006.1|1001.1|1006.1|1001.1|1003.8|998.8|169
1629897000000|2021-08-25 13:10:00|1006.3|1001.3|1004.1|999.1|1007.1|1002.1|1003.8|998.8|137
1629897300000|2021-08-25 13:15:00|1004.3|999.3|1003.9|998.9|1004.7|999.7|1003.3|998.3|90
1629897600000|2021-08-25 13:20:00|1004.4|999.4|1003.2|998.2|1005.5|1000.5|1002.3|997.3|134
1629897900000|2021-08-25 13:25:00|1003|998|999.2|994.2|1003.1|998.1|997.5|992.5|164
1629898200000|2021-08-25 13:30:00|999.1|994.1|997.6|992.6|1001.3|996.3|996.1|991.1|300
1629898500000|2021-08-25 13:35:00|997.7|992.7|996.5|991.5|999.3|994.3|996|991|277
1629898800000|2021-08-25 13:40:00|996.4|991.4|998.9|993.9|999.4|994.4|994.9|989.9|414
1629899100000|2021-08-25 13:45:00|998.8|993.8|1001.6|996.6|1001.9|996.9|998.6|993.6|361
1629899400000|2021-08-25 13:50:00|1001.7|996.7|1001.3|996.3|1002.4|997.4|1000.5|995.5|369
1629899700000|2021-08-25 13:55:00|1001.2|996.2|1003.9|998.9|1005.2|1000.2|1000.7|995.7|302
1629900000000|2021-08-25 14:00:00|1003.8|998.8|998.3|993.3|1004|999|997.7|992.7|300
1629900300000|2021-08-25 14:05:00|998.2|993.2|996.2|991.2|998.9|993.9|995.8|990.8|283
1629900600000|2021-08-25 14:10:00|996.1|991.1|998.9|993.9|999.5|994.5|995.7|990.7|263
1629900900000|2021-08-25 14:15:00|998.8|993.8|1000.4|995.4|1000.6|995.6|998.7|993.7|225
1629901200000|2021-08-25 14:20:00|1000.7|995.7|1000.9|995.9|1001.2|996.2|999.4|994.4|223
1629901500000|2021-08-25 14:25:00|1000.8|995.8|1000.3|995.3|1001.2|996.2|999|994|233
1629901800000|2021-08-25 14:30:00|1000.1|995.1|1001.6|996.6|1001.9|996.9|999.4|994.4|174
1629902100000|2021-08-25 14:35:00|1001.3|996.3|1000.2|995.2|1001.4|996.4|997.9|992.9|329
1629902400000|2021-08-25 14:40:00|1000|995|998.1|993.1|1000|995|997.5|992.5|230
1629902700000|2021-08-25 14:45:00|998.2|993.2|997.8|992.8|999.7|994.7|997.1|992.1|195
1629903000000|2021-08-25 14:50:00|997.9|992.9|996.7|991.7|998.5|993.5|995.5|990.5|190
1629903300000|2021-08-25 14:55:00|996.6|991.6|995.6|990.6|996.7|991.7|994.7|989.7|182
1629903600000|2021-08-25 15:00:00|995.5|990.5|995.6|990.6|996.7|991.7|994.6|989.6|182
1629903900000|2021-08-25 15:05:00|995.7|990.7|996.5|991.5|997.6|992.6|995.5|990.5|150
1629904200000|2021-08-25 15:10:00|996.4|991.4|995|990|997|992|994.7|989.7|121
1629904500000|2021-08-25 15:15:00|995.2|990.2|994|989|995.5|990.5|994|989|111
1629904800000|2021-08-25 15:20:00|993.9|988.9|994.4|989.4|995.2|990.2|993.3|988.3|116
1629905100000|2021-08-25 15:25:00|994.3|989.3|995.1|990.1|995.5|990.5|994.2|989.2|117
1629905400000|2021-08-25 15:30:00|995|990|996.4|991.4|996.4|991.4|994.6|989.6|145
1629905700000|2021-08-25 15:35:00|996.5|991.5|996.2|991.2|996.7|991.7|995.7|990.7|116
1629906000000|2021-08-25 15:40:00|996.3|991.3|997.4|992.4|997.7|992.7|995.8|990.8|121
1629906300000|2021-08-25 15:45:00|997.3|992.3|998.7|993.7|998.8|993.8|997|992|103
1629906600000|2021-08-25 15:50:00|998.6|993.6|998.6|993.6|999.4|994.4|998|993|159
1629906900000|2021-08-25 15:55:00|998.5|993.5|998.8|993.8|998.9|993.9|998|993|114
1629907200000|2021-08-25 16:00:00|998.7|993.7|999.2|994.2|999.5|994.5|998.5|993.5|80
1629907500000|2021-08-25 16:05:00|999.3|994.3|1000.4|995.4|1000.4|995.4|998.8|993.8|93
1629907800000|2021-08-25 16:10:00|1000.3|995.3|1000.6|995.6|1000.7|995.7|999.8|994.8|89
1629908100000|2021-08-25 16:15:00|1000.2|995.2|999.5|994.5|1000.5|995.5|999.2|994.2|115
1629908400000|2021-08-25 16:20:00|999.4|994.4|998.6|993.6|1000|995|998.5|993.5|105
1629908700000|2021-08-25 16:25:00|998.7|993.7|999.2|994.2|999.2|994.2|998.5|993.5|80
1629909000000|2021-08-25 16:30:00|999.1|994.1|1001|996|1001|996|999|994|99
1629909300000|2021-08-25 16:35:00|1001.1|996.1|1001.1|996.1|1002|997|1000.6|995.6|67
1629909600000|2021-08-25 16:40:00|1001.2|996.2|1001|996|1002.1|997.1|1000.8|995.8|122
1629909900000|2021-08-25 16:45:00|1001.1|996.1|1000.7|995.7|1002.2|997.2|1000.6|995.6|117
1629910200000|2021-08-25 16:50:00|1000.9|995.9|1000.3|995.3|1000.9|995.9|999.9|994.9|95
1629910500000|2021-08-25 16:55:00|1000.4|995.4|999.8|994.8|1000.8|995.8|999.7|994.7|48
1629910800000|2021-08-25 17:00:00|999.9|994.9|1000.6|995.6|1000.8|995.8|999.7|994.7|137
1629911100000|2021-08-25 17:05:00|1000.7|995.7|1000.5|995.5|1001.3|996.3|1000.5|995.5|63
1629911400000|2021-08-25 17:10:00|1000.6|995.6|1000.7|995.7|1000.8|995.8|1000.2|995.2|74
1629911700000|2021-08-25 17:15:00|1000.6|995.6|1000|995|1000.6|995.6|999.7|994.7|52
1629912000000|2021-08-25 17:20:00|999.9|994.9|999.9|994.9|1000.1|995.1|999.6|994.6|44
1629912300000|2021-08-25 17:25:00|1000|995|1000|995|1000.2|995.2|999.8|994.8|54
1629912600000|2021-08-25 17:30:00|1000.1|995.1|1000.4|995.4|1000.5|995.5|1000|995|52
1629912900000|2021-08-25 17:35:00|1000.5|995.5|1000.6|995.6|1000.6|995.6|1000.3|995.3|24
1629913200000|2021-08-25 17:40:00|1000.7|995.7|1001.4|996.4|1001.4|996.4|1000.7|995.7|32
1629913500000|2021-08-25 17:45:00|1001.3|996.3|1000.2|995.2|1001.3|996.3|1000.1|995.1|74
1629913800000|2021-08-25 17:50:00|1000.3|995.3|1000.3|995.3|1000.7|995.7|1000.1|995.1|107
1629914100000|2021-08-25 17:55:00|1000.4|995.4|999.7|994.7|1000.4|995.4|999.7|994.7|76
1629914400000|2021-08-25 18:00:00|999.6|994.6|1000.4|995.4|1000.8|995.8|999.1|994.1|82
1629914700000|2021-08-25 18:05:00|1000.5|995.5|1001|996|1001|996|1000.2|995.2|83
1629915000000|2021-08-25 18:10:00|1001.1|996.1|1002.2|997.2|1002.5|997.5|1001|996|99
1629915300000|2021-08-25 18:15:00|1002.1|997.1|1002.1|997.1|1002.2|997.2|1001.3|996.3|119
1629915600000|2021-08-25 18:20:00|1002.2|997.2|1002.1|997.1|1002.6|997.6|1002.1|997.1|54
1629915900000|2021-08-25 18:25:00|1002.2|997.2|1002.7|997.7|1002.7|997.7|1001.8|996.8|76
1629916200000|2021-08-25 18:30:00|1002.6|997.6|1001.9|996.9|1002.9|997.9|1001.7|996.7|70
1629916500000|2021-08-25 18:35:00|1001.8|996.8|1001.7|996.7|1002.3|997.3|1000.8|995.8|245
1629916800000|2021-08-25 18:40:00|1001.6|996.6|1002.8|997.8|1002.8|997.8|1001.5|996.5|72
1629917100000|2021-08-25 18:45:00|1002.7|997.7|1002.7|997.7|1003|998|1002.6|997.6|41
1629917400000|2021-08-25 18:50:00|1002.6|997.6|1002.9|997.9|1003.8|998.8|1002.6|997.6|67
1629917700000|2021-08-25 18:55:00|1002.8|997.8|1003.2|998.2|1003.6|998.6|1002.8|997.8|67
1629918000000|2021-08-25 19:00:00|1003.1|998.1|1002.7|997.7|1003.3|998.3|1002.7|997.7|53
1629918300000|2021-08-25 19:05:00|1002.9|997.9|1002.5|997.5|1002.9|997.9|1002.5|997.5|54
1629918600000|2021-08-25 19:10:00|1002.4|997.4|1002.4|997.4|1002.7|997.7|1002.1|997.1|100
1629918900000|2021-08-25 19:15:00|1002.2|997.2|1001.6|996.6|1002.3|997.3|1001.5|996.5|34
1629919200000|2021-08-25 19:20:00|1001.4|996.4|1002.1|997.1|1002.2|997.2|1001.4|996.4|19
1629919500000|2021-08-25 19:25:00|1002.2|997.2|1002.4|997.4|1002.9|997.9|1002.1|997.1|45
1629919800000|2021-08-25 19:30:00|1002.5|997.5|1001.7|996.7|1002.5|997.5|1001.6|996.6|45
1629920100000|2021-08-25 19:35:00|1001.6|996.6|1002.1|997.1|1002.4|997.4|1001.6|996.6|93
1629920400000|2021-08-25 19:40:00|1002|997|1001.9|996.9|1002.2|997.2|1001.7|996.7|49
1629920700000|2021-08-25 19:45:00|1002|997|1001.7|996.7|1002|997|1001.3|996.3|102
1629921000000|2021-08-25 19:50:00|1001.8|996.8|1002.1|997.1|1002.1|997.1|1001.7|996.7|106
1629921300000|2021-08-25 19:55:00|1002.3|997.3|1002.1|997.1|1002.5|997.5|1001.4|996.4|82
1629921600000|2021-08-25 20:00:00|1002|997|1001.9|996.9|1002.2|997.2|1001.9|996.9|17
1629921900000|2021-08-25 20:05:00|1001.8|996.8|1001.8|996.8|1002|997|1001.7|996.7|32
1629922200000|2021-08-25 20:10:00|1001.7|996.7|1002.2|997.2|1002.5|997.5|1001.7|996.7|42
1629922500000|2021-08-25 20:15:00|1002.3|997.3|1001.6|996.6|1002.3|997.3|1001.6|996.6|10
1629922800000|2021-08-25 20:20:00|1001.7|996.7|1001.4|996.4|1001.7|996.7|1001.1|996.1|13
1629923100000|2021-08-25 20:25:00|1001.2|996.2|1001.4|996.4|1002|997|1001|996|32
1629923400000|2021-08-25 20:30:00|1001.5|996.5|1001.2|996.2|1001.5|996.5|1001|996|38
1629923700000|2021-08-25 20:35:00|1001.1|996.1|1000.9|995.9|1001.2|996.2|1000.9|995.9|29
1629924000000|2021-08-25 20:40:00|1001|996|1001|996|1001|996|1000.8|995.8|12
1629924300000|2021-08-25 20:45:00|1000.9|995.9|1000.6|995.6|1000.9|995.9|1000.6|995.6|38
1629924600000|2021-08-25 20:50:00|1000.7|995.7|1000.8|995.8|1001|996|1000.5|995.5|33
1629924900000|2021-08-25 20:55:00|1000.7|995.7|1001|996|1001|996|1000.4|995.4|30
1629928800000|2021-08-25 22:00:00|1000.6|995.6|1001.5|996.5|1002.4|997.4|1000.6|995.6|13
1629929100000|2021-08-25 22:05:00|1001.6|996.6|1001.1|996.1|1001.6|996.6|1001.1|996.1|85
1629929700000|2021-08-25 22:15:00|1001.2|996.2|1001.1|996.1|1001.2|996.2|1001.1|996.1|18
1629930000000|2021-08-25 22:20:00|1001|996|1001.1|996.1|1001.2|996.2|1001|996|4
1629930300000|2021-08-25 22:25:00|1000.9|995.9|1000.2|995.2|1000.9|995.9|1000.1|995.1|16
1629930600000|2021-08-25 22:30:00|1000.3|995.3|1000.5|995.5|1000.5|995.5|1000.2|995.2|35
1629930900000|2021-08-25 22:35:00|1000.4|995.4|1000.4|995.4|1001|996|1000.3|995.3|20
1629931200000|2021-08-25 22:40:00|1000.3|995.3|1000.6|995.6|1000.6|995.6|1000.3|995.3|4
1629931500000|2021-08-25 22:45:00|1000.5|995.5|1000.6|995.6|1000.6|995.6|1000.4|995.4|8
1629931800000|2021-08-25 22:50:00|1000.7|995.7|1000.5|995.5|1000.7|995.7|1000.5|995.5|15
1629932100000|2021-08-25 22:55:00|1000.6|995.6|1000.5|995.5|1000.6|995.6|1000.5|995.5|10
1629932400000|2021-08-25 23:00:00|1000.4|995.4|1000.6|995.6|1000.6|995.6|1000.4|995.4|23
1629932700000|2021-08-25 23:05:00|1000.5|995.5|1000.3|995.3|1000.6|995.6|999.8|994.8|43
1629933000000|2021-08-25 23:10:00|1000.5|995.5|1000.5|995.5|1000.6|995.6|1000.2|995.2|16
1629933300000|2021-08-25 23:15:00|1000.3|995.3|999.9|994.9|1000.3|995.3|999.7|994.7|44
1629933600000|2021-08-25 23:20:00|999.8|994.8|999.8|994.8|999.8|994.8|999.7|994.7|13
1629933900000|2021-08-25 23:25:00|999.7|994.7|1000.4|995.4|1000.4|995.4|999.7|994.7|11
1629934200000|2021-08-25 23:30:00|1000.3|995.3|1000.4|995.4|1000.5|995.5|1000.1|995.1|15
1629934500000|2021-08-25 23:35:00|1000.5|995.5|1000.4|995.4|1000.5|995.5|1000.2|995.2|14
1629934800000|2021-08-25 23:40:00|1000.3|995.3|1000.5|995.5|1000.5|995.5|1000.3|995.3|15
1629935100000|2021-08-25 23:45:00|1000.4|995.4|1000.6|995.6|1000.6|995.6|1000.2|995.2|20
1629935400000|2021-08-25 23:50:00|1000.5|995.5|1000.8|995.8|1000.9|995.9|1000.5|995.5|12
1629935700000|2021-08-25 23:55:00|1000.9|995.9|1001.5|996.5|1001.7|996.7|1000.8|995.8|13
1629936000000|2021-08-26 00:00:00|1001.4|996.4|1002|997|1002|997|1000.3|995.3|59
1629936300000|2021-08-26 00:05:00|1002.1|997.1|1001.8|996.8|1002.3|997.3|1001|996|46
1629936600000|2021-08-26 00:10:00|1001.9|996.9|1001.6|996.6|1002.3|997.3|1001.4|996.4|41
1629936900000|2021-08-26 00:15:00|1001.5|996.5|1000.9|995.9|1001.7|996.7|1000.9|995.9|49
1629937200000|2021-08-26 00:20:00|1001|996|1000.7|995.7|1001|996|1000.3|995.3|58
1629937500000|2021-08-26 00:25:00|1000.8|995.8|1000.8|995.8|1000.9|995.9|1000.3|995.3|47
1629937800000|2021-08-26 00:30:00|1000.7|995.7|1001|996|1001.1|996.1|1000.4|995.4|85
1629938100000|2021-08-26 00:35:00|1000.9|995.9|1000.5|995.5|1001|996|1000.5|995.5|25
1629938400000|2021-08-26 00:40:00|1000.2|995.2|1000.2|995.2|1000.3|995.3|1000.1|995.1|7
1629938700000|2021-08-26 00:45:00|1000.3|995.3|1000.8|995.8|1000.8|995.8|1000|995|38
1629939000000|2021-08-26 00:50:00|1000.9|995.9|1000.1|995.1|1000.9|995.9|1000|995|55
1629939300000|2021-08-26 00:55:00|1000|995|1000.6|995.6|1006.2|996.5|999.1|989.8|28
1629939600000|2021-08-26 01:00:00|1000.7|995.7|1000.2|995.2|1001.2|996.2|1000.1|995.1|56
1629939900000|2021-08-26 01:05:00|1000.3|995.3|999.8|994.8|1000.5|995.5|999.7|994.7|50
1629940200000|2021-08-26 01:10:00|1000|995|999.8|994.8|1000|995|999.5|994.5|75
1629940500000|2021-08-26 01:15:00|999.7|994.7|1000.7|995.7|1000.8|995.8|999.6|994.6|82
1629940800000|2021-08-26 01:20:00|1000.6|995.6|999.9|994.9|1000.7|995.7|999.7|994.7|77
1629941100000|2021-08-26 01:25:00|1000|995|1000|995|1000.1|995.1|999.9|994.9|35
1629941400000|2021-08-26 01:30:00|1000.1|995.1|1000.1|995.1|1000.2|995.2|999.5|994.5|82
1629941700000|2021-08-26 01:35:00|1000|995|999.7|994.7|1000.1|995.1|999.4|994.4|36
1629942000000|2021-08-26 01:40:00|999.8|994.8|999.7|994.7|1000|995|999.6|994.6|57
1629942300000|2021-08-26 01:45:00|999.8|994.8|1000.2|995.2|1000.3|995.3|999.8|994.8|19
1629942600000|2021-08-26 01:50:00|1000.1|995.1|1000.7|995.7|1001.2|996.2|1000.1|995.1|52
1629942900000|2021-08-26 01:55:00|1000.6|995.6|999.9|994.9|1000.6|995.6|999.9|994.9|47
1629943200000|2021-08-26 02:00:00|1000|995|999|994|1000.2|995.2|998.9|993.9|56
1629943500000|2021-08-26 02:05:00|998.9|993.9|998.8|993.8|999.3|994.3|998.7|993.7|69
1629943800000|2021-08-26 02:10:00|998.9|993.9|998.6|993.6|999|994|998.5|993.5|32
1629944100000|2021-08-26 02:15:00|998.5|993.5|997.7|992.7|998.5|993.5|997.7|992.7|67
1629944400000|2021-08-26 02:20:00|997.6|992.6|997.4|992.4|997.9|992.9|996.8|991.8|70
1629944700000|2021-08-26 02:25:00|997.5|992.5|997|992|997.9|992.9|997|992|70
1629945000000|2021-08-26 02:30:00|996.9|991.9|996.1|991.1|997|992|995.8|990.8|37
1629945300000|2021-08-26 02:35:00|996|991|994.5|989.5|996|991|993.6|988.6|50
1629945600000|2021-08-26 02:40:00|994.6|989.6|993.7|988.7|994.6|989.6|992.6|987.6|75
1629945900000|2021-08-26 02:45:00|993.9|988.9|994.2|989.2|994.2|989.2|993.8|988.8|24
1629946200000|2021-08-26 02:50:00|994.1|989.1|994.3|989.3|994.3|989.3|994.1|989.1|19
1629946500000|2021-08-26 02:55:00|994.2|989.2|993.8|988.8|994.7|989.7|993.3|988.3|47
1629946800000|2021-08-26 03:00:00|993.9|988.9|993.6|988.6|993.9|988.9|992.7|987.7|19
1629947100000|2021-08-26 03:05:00|993.5|988.5|993.2|988.2|993.6|988.6|993|988|92
1629947400000|2021-08-26 03:10:00|993.3|988.3|991.9|986.9|993.4|988.4|991.9|986.9|36
1629947700000|2021-08-26 03:15:00|991.8|986.8|992.2|987.2|992.5|987.5|991.5|986.5|72
1629948000000|2021-08-26 03:20:00|992.1|987.1|993.2|988.2|993.2|988.2|992.1|987.1|67
1629948300000|2021-08-26 03:25:00|993.1|988.1|993.1|988.1|993.6|988.6|992.9|987.9|46
1629948600000|2021-08-26 03:30:00|993|988|993.4|988.4|993.6|988.6|993|988|29
1629948900000|2021-08-26 03:35:00|993.3|988.3|993.3|988.3|993.4|988.4|993.1|988.1|26
1629949200000|2021-08-26 03:40:00|993.4|988.4|993.4|988.4|993.7|988.7|993.4|988.4|21
1629949500000|2021-08-26 03:45:00|993.3|988.3|993.2|988.2|993.5|988.5|993.2|988.2|41
1629949800000|2021-08-26 03:50:00|993.1|988.1|992.9|987.9|993.2|988.2|992.9|987.9|25
1629950100000|2021-08-26 03:55:00|993|988|993.6|988.6|993.7|988.7|992.9|987.9|43
1629950400000|2021-08-26 04:00:00|993.7|988.7|993|988|993.7|988.7|992.9|987.9|25
1629950700000|2021-08-26 04:05:00|992.9|987.9|993.1|988.1|993.1|988.1|992.5|987.5|27
1629951000000|2021-08-26 04:10:00|993|988|994.7|989.7|994.8|989.8|993|988|36
1629951300000|2021-08-26 04:15:00|994.6|989.6|994.5|989.5|994.7|989.7|994.4|989.4|8
1629951600000|2021-08-26 04:20:00|994.6|989.6|994.3|989.3|994.7|989.7|994.2|989.2|21
1629951900000|2021-08-26 04:25:00|994.2|989.2|994.1|989.1|994.3|989.3|994.1|989.1|16
1629952200000|2021-08-26 04:30:00|994|989|994.4|989.4|994.6|989.6|994|989|29
1629952500000|2021-08-26 04:35:00|994.5|989.5|994.9|989.9|995|990|994.4|989.4|35
1629952800000|2021-08-26 04:40:00|994.8|989.8|995|990|995|990|994.5|989.5|34
1629953100000|2021-08-26 04:45:00|994.9|989.9|994.7|989.7|995|990|994.6|989.6|13
1629953400000|2021-08-26 04:50:00|994.6|989.6|994.6|989.6|994.8|989.8|994.5|989.5|29
1629953700000|2021-08-26 04:55:00|994.5|989.5|994.5|989.5|994.6|989.6|994.2|989.2|41
1629954000000|2021-08-26 05:00:00|994.4|989.4|994|989|994.8|989.8|994|989|44
1629954300000|2021-08-26 05:05:00|994.1|989.1|994|989|994.1|989.1|993.9|988.9|40
1629954600000|2021-08-26 05:10:00|993.9|988.9|994.2|989.2|994.3|989.3|993.9|988.9|25
1629954900000|2021-08-26 05:15:00|994.3|989.3|994.2|989.2|994.3|989.3|994.1|989.1|18
1629955200000|2021-08-26 05:20:00|994.3|989.3|995.2|990.2|995.5|990.5|994.2|989.2|29
1629955500000|2021-08-26 05:25:00|995.1|990.1|993.9|988.9|995.1|990.1|993.4|988.4|52
1629955800000|2021-08-26 05:30:00|993.8|988.8|993.9|988.9|994.3|989.3|993.4|988.4|62
1629956100000|2021-08-26 05:35:00|993.8|988.8|993.7|988.7|993.9|988.9|993.6|988.6|42
1629956400000|2021-08-26 05:40:00|993.8|988.8|993.4|988.4|993.8|988.8|993.4|988.4|68
1629956700000|2021-08-26 05:45:00|993.6|988.6|994|989|994.1|989.1|993.3|988.3|71
1629957000000|2021-08-26 05:50:00|993.9|988.9|993.3|988.3|994|989|993.2|988.2|57
1629957300000|2021-08-26 05:55:00|993.2|988.2|992.8|987.8|993.6|988.6|992.8|987.8|56
1629957600000|2021-08-26 06:00:00|992.9|987.9|993.5|988.5|993.8|988.8|992.8|987.8|90
1629957900000|2021-08-26 06:05:00|993.4|988.4|991.7|986.7|994.1|989.1|991.6|986.6|59
1629958200000|2021-08-26 06:10:00|991.8|986.8|991.7|986.7|991.9|986.9|991.3|986.3|82
1629958500000|2021-08-26 06:15:00|991.8|986.8|992.3|987.3|992.4|987.4|991.5|986.5|71
1629958800000|2021-08-26 06:20:00|992.2|987.2|992.1|987.1|992.4|987.4|991.4|986.4|76
1629959100000|2021-08-26 06:25:00|992|987|991.7|986.7|992.3|987.3|991.7|986.7|41
1629959400000|2021-08-26 06:30:00|991.8|986.8|991.7|986.7|991.8|986.8|991.3|986.3|41
1629959700000|2021-08-26 06:35:00|991.6|986.6|991.3|986.3|992.3|987.3|991.3|986.3|73
1629960000000|2021-08-26 06:40:00|991.4|986.4|991.6|986.6|992|987|991.1|986.1|79
1629960300000|2021-08-26 06:45:00|991.8|986.8|991.3|986.3|992.3|987.3|990.8|985.8|81
1629960600000|2021-08-26 06:50:00|991.1|986.1|992.4|987.4|993.1|988.1|991.1|986.1|102
1629960900000|2021-08-26 06:55:00|992.5|987.5|992.2|987.2|993|988|991.5|986.5|145
1629961200000|2021-08-26 07:00:00|992.1|987.1|994.3|989.3|994.9|989.9|991.9|986.9|144
1629961500000|2021-08-26 07:05:00|993.9|988.9|992.6|987.6|994.5|989.5|992|987|145
1629961800000|2021-08-26 07:10:00|992.7|987.7|993.9|988.9|994|989|992.4|987.4|141
1629962100000|2021-08-26 07:15:00|994|989|995.7|990.7|995.7|990.7|993.4|988.4|153
1629962400000|2021-08-26 07:20:00|996|991|996.5|991.5|996.5|991.5|994.6|989.6|122
1629962700000|2021-08-26 07:25:00|996.4|991.4|997.5|992.5|998.3|993.3|995.9|990.9|115
1629963000000|2021-08-26 07:30:00|997.6|992.6|997.9|992.9|998.3|993.3|997.1|992.1|116
1629963300000|2021-08-26 07:35:00|997.8|992.8|999|994|1000.6|995.6|997.5|992.5|153
1629963600000|2021-08-26 07:40:00|998.9|993.9|998.8|993.8|999.9|994.9|998.8|993.8|119
1629963900000|2021-08-26 07:45:00|998.9|993.9|998.8|993.8|999.2|994.2|998.6|993.6|76
1629964200000|2021-08-26 07:50:00|998.9|993.9|996.5|991.5|998.9|993.9|996.3|991.3|61
1629964500000|2021-08-26 07:55:00|996.6|991.6|997.8|992.8|999.2|994.2|996.6|991.6|176
1629964800000|2021-08-26 08:00:00|997.7|992.7|996.8|991.8|997.8|992.8|996.8|991.8|109
1629965100000|2021-08-26 08:05:00|996.9|991.9|996.4|991.4|997.3|992.3|996.2|991.2|78
1629965400000|2021-08-26 08:10:00|996.5|991.5|997.3|992.3|997.5|992.5|996.3|991.3|86
1629965700000|2021-08-26 08:15:00|997.2|992.2|997.6|992.6|998|993|997.1|992.1|55
1629966000000|2021-08-26 08:20:00|997.5|992.5|996.4|991.4|997.9|992.9|996.3|991.3|141
1629966300000|2021-08-26 08:25:00|996.3|991.3|995.3|990.3|996.8|991.8|995.3|990.3|101
1629966600000|2021-08-26 08:30:00|995.4|990.4|995.5|990.5|995.8|990.8|995.1|990.1|63
1629966900000|2021-08-26 08:35:00|995.6|990.6|995.5|990.5|995.8|990.8|994.7|989.7|80
1629967200000|2021-08-26 08:40:00|995.4|990.4|995.6|990.6|996.2|991.2|994.6|989.6|76
1629967500000|2021-08-26 08:45:00|995.7|990.7|994.6|989.6|996.9|991.9|994.5|989.5|77
1629967800000|2021-08-26 08:50:00|994.4|989.4|994.7|989.7|994.7|989.7|993.6|988.6|62
1629968100000|2021-08-26 08:55:00|994.5|989.5|993.8|988.8|994.9|989.9|993.8|988.8|82
1629968400000|2021-08-26 09:00:00|993.9|988.9|994.2|989.2|994.8|989.8|993.9|988.9|66
1629968700000|2021-08-26 09:05:00|994.1|989.1|994.6|989.6|994.7|989.7|993.6|988.6|67
1629969000000|2021-08-26 09:10:00|994.5|989.5|993.8|988.8|994.6|989.6|993.8|988.8|111
1629969300000|2021-08-26 09:15:00|993.7|988.7|994.2|989.2|994.5|989.5|993.4|988.4|78
1629969600000|2021-08-26 09:20:00|994.1|989.1|994.1|989.1|994.3|989.3|993.7|988.7|90
1629969900000|2021-08-26 09:25:00|994|989|994.2|989.2|994.7|989.7|994|989|34
1629970200000|2021-08-26 09:30:00|994.3|989.3|993.9|988.9|994.3|989.3|993.4|988.4|67
1629970500000|2021-08-26 09:35:00|994|989|994.8|989.8|994.8|989.8|994|989|50
1629970800000|2021-08-26 09:40:00|994.7|989.7|994.9|989.9|994.9|989.9|994.1|989.1|58
1629971100000|2021-08-26 09:45:00|994.8|989.8|995.1|990.1|995.3|990.3|994.5|989.5|80
1629971400000|2021-08-26 09:50:00|994.9|989.9|995.1|990.1|995.1|990.1|994.7|989.7|28
1629971700000|2021-08-26 09:55:00|995.2|990.2|995.5|990.5|995.6|990.6|995.2|990.2|25
1629972000000|2021-08-26 10:00:00|995.6|990.6|997|992|997|992|995.2|990.2|79
1629972300000|2021-08-26 10:05:00|996.9|991.9|996.7|991.7|997.2|992.2|996.3|991.3|65
1629972600000|2021-08-26 10:10:00|996.8|991.8|997.4|992.4|997.4|992.4|996.6|991.6|68
1629972900000|2021-08-26 10:15:00|997.5|992.5|997|992|997.5|992.5|997|992|57
1629973200000|2021-08-26 10:20:00|997.1|992.1|996.1|991.1|997.4|992.4|996.1|991.1|59
1629973500000|2021-08-26 10:25:00|996.2|991.2|996.7|991.7|997.1|992.1|996.2|991.2|34
1629973800000|2021-08-26 10:30:00|996.6|991.6|996.4|991.4|996.9|991.9|995.7|990.7|57
1629974100000|2021-08-26 10:35:00|996.5|991.5|996.5|991.5|996.7|991.7|995.9|990.9|98
1629974400000|2021-08-26 10:40:00|996.4|991.4|997.2|992.2|997.2|992.2|996|991|44
1629974700000|2021-08-26 10:45:00|997.3|992.3|997.6|992.6|997.7|992.7|997|992|51
1629975000000|2021-08-26 10:50:00|997.5|992.5|997.4|992.4|998|993|996.7|991.7|60
1629975300000|2021-08-26 10:55:00|997.5|992.5|997.8|992.8|998.3|993.3|997.5|992.5|48
1629975600000|2021-08-26 11:00:00|998|993|997.5|992.5|998|993|997.3|992.3|51
1629975900000|2021-08-26 11:05:00|997.6|992.6|997|992|998|993|997|992|58
1629976200000|2021-08-26 11:10:00|997.1|992.1|997.3|992.3|997.6|992.6|996.6|991.6|64
1629976500000|2021-08-26 11:15:00|997.2|992.2|998|993|998.1|993.1|996.9|991.9|49
1629976800000|2021-08-26 11:20:00|998.1|993.1|999|994|999.5|994.5|997.7|992.7|74
1629977100000|2021-08-26 11:25:00|998.9|993.9|999.4|994.4|999.5|994.5|998.7|993.7|51
1629977400000|2021-08-26 11:30:00|999.2|994.2|998.4|993.4|999.5|994.5|998.1|993.1|108
1629977700000|2021-08-26 11:35:00|998.5|993.5|999|994|999.3|994.3|997.9|992.9|115
1629978000000|2021-08-26 11:40:00|999.1|994.1|1000.5|995.5|1000.9|995.9|999.1|994.1|71
1629978300000|2021-08-26 11:45:00|1000.6|995.6|1002|997|1002.3|997.3|1000.5|995.5|86
1629978600000|2021-08-26 11:50:00|1001.9|996.9|1001.6|996.6|1002.4|997.4|1001.6|996.6|77
1629978900000|2021-08-26 11:55:00|1001.5|996.5|1000.7|995.7|1001.5|996.5|1000.4|995.4|85
1629979200000|2021-08-26 12:00:00|1000.5|995.5|1000.6|995.6|1003.7|998.7|1000.5|995.5|95
1629979500000|2021-08-26 12:05:00|1000.8|995.8|1001.7|996.7|1002.7|997.7|999.9|994.9|86
1629979800000|2021-08-26 12:10:00|1001.5|996.5|1001.4|996.4|1001.8|996.8|1000.2|995.2|120
1629980100000|2021-08-26 12:15:00|1001.5|996.5|1003.2|998.2|1003.8|998.8|1001.5|996.5|122
1629980400000|2021-08-26 12:20:00|1003.1|998.1|1003.6|998.6|1004.6|999.6|1002|997|156
1629980700000|2021-08-26 12:25:00|1004|999|1002.9|997.9|1004|999|1002.5|997.5|41
1629981000000|2021-08-26 12:30:00|1002.7|997.7|1000.9|995.9|1003.1|998.1|999.9|994.9|281
1629981300000|2021-08-26 12:35:00|1000.5|995.5|996.5|991.5|1000.5|995.5|995.3|990.3|342
1629981600000|2021-08-26 12:40:00|996.4|991.4|994.8|989.8|996.5|991.5|993.8|988.8|282
1629981900000|2021-08-26 12:45:00|994.7|989.7|996.1|991.1|997.3|992.3|994.4|989.4|213
1629982200000|2021-08-26 12:50:00|996.2|991.2|995.6|990.6|996.6|991.6|994.3|989.3|192
1629982500000|2021-08-26 12:55:00|995.5|990.5|995.1|990.1|996.2|991.2|994.9|989.9|167
1629982800000|2021-08-26 13:00:00|995.2|990.2|996.3|991.3|997|992|994.6|989.6|243
1629983100000|2021-08-26 13:05:00|996.2|991.2|992.6|987.6|996.2|991.2|985.7|980.7|368
1629983400000|2021-08-26 13:10:00|992.5|987.5|994.4|989.4|994.4|989.4|991.1|986.1|207
1629983700000|2021-08-26 13:15:00|994.5|989.5|993.4|988.4|996.3|991.3|992.4|987.4|280
1629984000000|2021-08-26 13:20:00|993.5|988.5|994|989|994.4|989.4|992.2|987.2|231
1629984300000|2021-08-26 13:25:00|993.9|988.9|994.1|989.1|995.3|990.3|993.6|988.6|141
1629984600000|2021-08-26 13:30:00|993.9|988.9|992.4|987.4|993.9|988.9|992.1|987.1|306
1629984900000|2021-08-26 13:35:00|992.3|987.3|990.3|985.3|992.5|987.5|989.3|984.3|268
1629985200000|2021-08-26 13:40:00|990.4|985.4|993.4|988.4|993.4|988.4|986.6|981.6|274
1629985500000|2021-08-26 13:45:00|993.3|988.3|992.3|987.3|994.2|989.2|991.8|986.8|231
1629985800000|2021-08-26 13:50:00|992.1|987.1|990.9|985.9|993|988|990.4|985.4|286
1629986100000|2021-08-26 13:55:00|991.1|986.1|991.7|986.7|991.8|986.8|988.9|983.9|204
1629986400000|2021-08-26 14:00:00|991.6|986.6|992.2|987.2|993.4|988.4|991.6|986.6|248
1629986700000|2021-08-26 14:05:00|992.3|987.3|991.4|986.4|993.2|988.2|991.1|986.1|235
1629987000000|2021-08-26 14:10:00|991.5|986.5|992.4|987.4|992.9|987.9|991.4|986.4|198
1629987300000|2021-08-26 14:15:00|992.3|987.3|991|986|992.6|987.6|990.6|985.6|241
1629987600000|2021-08-26 14:20:00|991.1|986.1|992.1|987.1|992.4|987.4|990.6|985.6|147
1629987900000|2021-08-26 14:25:00|992.2|987.2|990.6|985.6|992.2|987.2|987.5|982.5|353
1629988200000|2021-08-26 14:30:00|990.5|985.5|990.7|985.7|992.7|987.7|990|985|321
1629988500000|2021-08-26 14:35:00|990.4|985.4|987.8|982.8|991.5|986.5|987.5|982.5|254
1629988800000|2021-08-26 14:40:00|987.4|982.4|986.7|981.7|987.9|982.9|985.8|980.8|275
1629989100000|2021-08-26 14:45:00|986.6|981.6|988|983|988.2|983.2|985.5|980.5|266
1629989400000|2021-08-26 14:50:00|987.9|982.9|988|983|989.1|984.1|987.6|982.6|207
1629989700000|2021-08-26 14:55:00|987.9|982.9|987.4|982.4|988.2|983.2|987.2|982.2|206
1629990000000|2021-08-26 15:00:00|987.3|982.3|987.5|982.5|987.7|982.7|986.3|981.3|233
1629990300000|2021-08-26 15:05:00|987.4|982.4|988.4|983.4|988.7|983.7|986.5|981.5|253
1629990600000|2021-08-26 15:10:00|988.5|983.5|987.2|982.2|988.8|983.8|987.1|982.1|206
1629990900000|2021-08-26 15:15:00|987.1|982.1|986.3|981.3|987.4|982.4|986.3|981.3|257
1629991200000|2021-08-26 15:20:00|986.2|981.2|985.6|980.6|986.9|981.9|984.9|979.9|174
1629991500000|2021-08-26 15:25:00|985.5|980.5|983.5|978.5|986.1|981.1|983.2|978.2|144
1629991800000|2021-08-26 15:30:00|983.9|978.9|984.6|979.6|984.7|979.7|983.2|978.2|173
1629992100000|2021-08-26 15:35:00|984.8|979.8|986.1|981.1|986.4|981.4|984.4|979.4|135
1629992400000|2021-08-26 15:40:00|986.2|981.2|985.3|980.3|986.7|981.7|984.5|979.5|141
1629992700000|2021-08-26 15:45:00|985.2|980.2|984.5|979.5|985.2|980.2|984.3|979.3|137
1629993000000|2021-08-26 15:50:00|984.4|979.4|983.4|978.4|985|980|982.8|977.8|150
1629993300000|2021-08-26 15:55:00|983.5|978.5|983.7|978.7|984.9|979.9|983.3|978.3|149
1629993600000|2021-08-26 16:00:00|983.6|978.6|983.8|978.8|984.2|979.2|983.3|978.3|89
1629993900000|2021-08-26 16:05:00|983.7|978.7|983.4|978.4|983.7|978.7|983.4|978.4|76
1629994200000|2021-08-26 16:10:00|983.6|978.6|983.9|978.9|984.1|979.1|982.9|977.9|146
1629994500000|2021-08-26 16:15:00|983.8|978.8|984.4|979.4|984.5|979.5|983.6|978.6|142
1629994800000|2021-08-26 16:20:00|984.3|979.3|984.3|979.3|984.6|979.6|983.8|978.8|95
1629995100000|2021-08-26 16:25:00|984.4|979.4|985.1|980.1|985.2|980.2|983.4|978.4|65
1629995400000|2021-08-26 16:30:00|985|980|985.2|980.2|985.3|980.3|984.1|979.1|92
1629995700000|2021-08-26 16:35:00|985.3|980.3|985.7|980.7|986.1|981.1|985|980|78
1629996000000|2021-08-26 16:40:00|985.6|980.6|984.4|979.4|985.6|980.6|984.3|979.3|56
1629996300000|2021-08-26 16:45:00|984.3|979.3|984.2|979.2|984.9|979.9|984.2|979.2|79
1629996600000|2021-08-26 16:50:00|984|979|985.3|980.3|985.4|980.4|983.8|978.8|99
1629996900000|2021-08-26 16:55:00|985.4|980.4|986.7|981.7|986.9|981.9|985.1|980.1|71
1629997200000|2021-08-26 17:00:00|986.9|981.9|986.3|981.3|986.9|981.9|985.5|980.5|208
1629997500000|2021-08-26 17:05:00|986.4|981.4|987.6|982.6|988.1|983.1|986.4|981.4|123
1629997800000|2021-08-26 17:10:00|987.7|982.7|987.5|982.5|988|983|987.4|982.4|64
1629998100000|2021-08-26 17:15:00|987.4|982.4|987.2|982.2|987.6|982.6|987.1|982.1|72
1629998400000|2021-08-26 17:20:00|987.3|982.3|986.3|981.3|987.7|982.7|986.2|981.2|92
1629998700000|2021-08-26 17:25:00|986.2|981.2|986.6|981.6|986.8|981.8|986|981|129
1629999000000|2021-08-26 17:30:00|986.5|981.5|986.7|981.7|987.1|982.1|986.3|981.3|101
1629999300000|2021-08-26 17:35:00|986.6|981.6|986.7|981.7|986.9|981.9|986.4|981.4|71
1629999600000|2021-08-26 17:40:00|986.6|981.6|987.2|982.2|987.4|982.4|986.5|981.5|51
1629999900000|2021-08-26 17:45:00|987.3|982.3|986.6|981.6|987.4|982.4|986.6|981.6|61
1630000200000|2021-08-26 17:50:00|986.9|981.9|986.2|981.2|986.9|981.9|986.2|981.2|84
1630000500000|2021-08-26 17:55:00|986.1|981.1|986|981|986.6|981.6|985.9|980.9|87
1630000800000|2021-08-26 18:00:00|985.9|980.9|985.3|980.3|985.9|980.9|985.2|980.2|48
1630001100000|2021-08-26 18:05:00|985.6|980.6|984|979|985.6|980.6|983.7|978.7|85
1630001400000|2021-08-26 18:10:00|984.3|979.3|983.8|978.8|984.4|979.4|983.8|978.8|32
1630001700000|2021-08-26 18:15:00|983.7|978.7|983.2|978.2|984.4|979.4|983.2|978.2|84
1630002000000|2021-08-26 18:20:00|983.4|978.4|984.2|979.2|984.8|979.8|983.4|978.4|93
1630002300000|2021-08-26 18:25:00|984.1|979.1|984.7|979.7|984.8|979.8|984.1|979.1|87
1630002600000|2021-08-26 18:30:00|984.8|979.8|983.3|978.3|985.3|980.3|983.3|978.3|76
1630002900000|2021-08-26 18:35:00|983.5|978.5|983.7|978.7|984.2|979.2|983.4|978.4|118
1630003200000|2021-08-26 18:40:00|983.9|978.9|984|979|984.5|979.5|983.9|978.9|63
1630003500000|2021-08-26 18:45:00|984.1|979.1|983.9|978.9|984.4|979.4|983.6|978.6|98
1630003800000|2021-08-26 18:50:00|983.7|978.7|983.9|978.9|984|979|983.5|978.5|106
1630004100000|2021-08-26 18:55:00|983.8|978.8|983.6|978.6|984.5|979.5|983.3|978.3|62
1630004400000|2021-08-26 19:00:00|983.5|978.5|983.6|978.6|983.9|978.9|983.5|978.5|90
1630004700000|2021-08-26 19:05:00|983.7|978.7|982.8|977.8|983.7|978.7|982.7|977.7|61
1630005000000|2021-08-26 19:10:00|983|978|983.4|978.4|983.4|978.4|982.8|977.8|119
1630005300000|2021-08-26 19:15:00|983.5|978.5|984.6|979.6|984.6|979.6|983.4|978.4|127
1630005600000|2021-08-26 19:20:00|984.5|979.5|983.8|978.8|984.6|979.6|983.8|978.8|71
1630005900000|2021-08-26 19:25:00|983.7|978.7|983.6|978.6|984|979|983.4|978.4|105
1630006200000|2021-08-26 19:30:00|983.7|978.7|984.1|979.1|984.1|979.1|983.6|978.6|86
1630006500000|2021-08-26 19:35:00|984.3|979.3|983.6|978.6|984.6|979.6|983.6|978.6|120
1630006800000|2021-08-26 19:40:00|983.7|978.7|984|979|984.6|979.6|983.7|978.7|157
1630007100000|2021-08-26 19:45:00|984.1|979.1|984.1|979.1|984.3|979.3|983.8|978.8|126
1630007400000|2021-08-26 19:50:00|984.2|979.2|984.7|979.7|984.9|979.9|984.2|979.2|141
1630007700000|2021-08-26 19:55:00|984.6|979.6|984.8|979.8|985.1|980.1|984.2|979.2|141
1630008000000|2021-08-26 20:00:00|984.9|979.9|984.2|979.2|984.9|979.9|984.2|979.2|61
1630008300000|2021-08-26 20:05:00|984.3|979.3|984.1|979.1|984.3|979.3|983.7|978.7|20
1630008600000|2021-08-26 20:10:00|984|979|984.1|979.1|984.4|979.4|983.9|978.9|19
1630008900000|2021-08-26 20:15:00|984.2|979.2|984.3|979.3|984.4|979.4|984|979|43
1630009200000|2021-08-26 20:20:00|984.2|979.2|984.7|979.7|984.8|979.8|983.9|978.9|42
1630009500000|2021-08-26 20:25:00|984.8|979.8|984.6|979.6|985.1|980.1|984.5|979.5|32
1630009800000|2021-08-26 20:30:00|984.5|979.5|984.9|979.9|985|980|984.4|979.4|45
1630010100000|2021-08-26 20:35:00|985|980|984.1|979.1|985.1|980.1|984.1|979.1|29
1630010400000|2021-08-26 20:40:00|984|979|984.2|979.2|984.3|979.3|983.9|978.9|29
1630010700000|2021-08-26 20:45:00|984.1|979.1|985.1|980.1|985.2|980.2|984|979|50
1630011000000|2021-08-26 20:50:00|985|980|984.7|979.7|985.1|980.1|984.7|979.7|36
1630011300000|2021-08-26 20:55:00|984.6|979.6|984.8|979.8|985|980|984.6|979.6|27
1630015200000|2021-08-26 22:00:00|984.6|979.6|985.2|980.2|985.4|980.4|984.6|979.6|42
1630015500000|2021-08-26 22:05:00|985.1|980.1|985.4|980.4|985.7|980.7|985.1|980.1|35
1630015800000|2021-08-26 22:10:00|985.5|980.5|985.4|980.4|985.6|980.6|985.4|980.4|22
1630016100000|2021-08-26 22:15:00|985.5|980.5|985.6|980.6|985.6|980.6|985.4|980.4|34
1630016400000|2021-08-26 22:20:00|985.7|980.7|985.8|980.8|985.9|980.9|985.6|980.6|20
1630016700000|2021-08-26 22:25:00|985.6|980.6|985.4|980.4|985.6|980.6|985.4|980.4|13
1630017000000|2021-08-26 22:30:00|985.3|980.3|985.6|980.6|985.7|980.7|985.3|980.3|13
1630017300000|2021-08-26 22:35:00|985.4|980.4|985.6|980.6|985.7|980.7|985.4|980.4|23
1630017600000|2021-08-26 22:40:00|985.5|980.5|985.8|980.8|986|981|985.5|980.5|25
1630017900000|2021-08-26 22:45:00|985.7|980.7|985.7|980.7|985.9|980.9|985.5|980.5|25
1630018200000|2021-08-26 22:50:00|985.6|980.6|985.7|980.7|985.7|980.7|985.4|980.4|19
1630018500000|2021-08-26 22:55:00|985.8|980.8|986|981|986|981|985.7|980.7|9
1630018800000|2021-08-26 23:00:00|986.1|981.1|985.7|980.7|986.1|981.1|985.5|980.5|31
1630019100000|2021-08-26 23:05:00|985.6|980.6|985.5|980.5|985.8|980.8|985.4|980.4|19
1630019400000|2021-08-26 23:10:00|985.6|980.6|985.8|980.8|985.9|980.9|985.6|980.6|33
1630019700000|2021-08-26 23:15:00|985.6|980.6|986|981|986|981|985.6|980.6|7
1630020000000|2021-08-26 23:20:00|985.9|980.9|985.9|980.9|986|981|985.9|980.9|13
1630020300000|2021-08-26 23:25:00|986|981|986.1|981.1|986.3|981.3|985.9|980.9|16
1630020600000|2021-08-26 23:30:00|985.9|980.9|985.8|980.8|986.2|981.2|985.8|980.8|10
1630020900000|2021-08-26 23:35:00|985.9|980.9|985.9|980.9|986|981|985.8|980.8|9
1630021200000|2021-08-26 23:40:00|985.8|980.8|985.7|980.7|985.9|980.9|985.6|980.6|10
1630021500000|2021-08-26 23:45:00|985.9|980.9|985.9|980.9|986.3|981.3|985.3|980.3|42
1630021800000|2021-08-26 23:50:00|985.6|980.6|986.5|981.5|986.6|981.6|985.6|980.6|24
1630022100000|2021-08-26 23:55:00|986.6|981.6|986.1|981.1|986.8|981.8|986.1|981.1|46
1630022400000|2021-08-27 00:00:00|986|981|985.7|980.7|986|981|984.5|979.5|98
1630022700000|2021-08-27 00:05:00|985.8|980.8|985.5|980.5|985.8|980.8|985.5|980.5|41
1630023000000|2021-08-27 00:10:00|985.6|980.6|985.9|980.9|986.4|981.4|985.5|980.5|35
1630023300000|2021-08-27 00:15:00|986.4|981.4|986.5|981.5|986.8|981.8|985.7|980.7|37
1630023600000|2021-08-27 00:20:00|986.6|981.6|987|982|987.4|982.4|986.3|981.3|31
1630023900000|2021-08-27 00:25:00|986.9|981.9|987|982|987.3|982.3|986.2|981.2|59
1630024200000|2021-08-27 00:30:00|986.9|981.9|987.2|982.2|987.7|982.7|986.8|981.8|47
1630024500000|2021-08-27 00:35:00|987.3|982.3|987.9|982.9|988.3|983.3|987.3|982.3|42
1630024800000|2021-08-27 00:40:00|987.8|982.8|988.5|983.5|989.2|984.2|987.7|982.7|56
1630025100000|2021-08-27 00:45:00|988.7|983.7|988.6|983.6|988.7|983.7|988.4|983.4|14
1630025400000|2021-08-27 00:50:00|988.7|983.7|988.9|983.9|989.1|984.1|988.7|983.7|18
1630025700000|2021-08-27 00:55:00|989|984|989.4|984.4|989.5|984.5|988.9|983.9|30
1630026000000|2021-08-27 01:00:00|989.3|984.3|989.2|984.2|989.7|984.7|989.2|984.2|32
1630026300000|2021-08-27 01:05:00|989.1|984.1|988.2|983.2|989.1|984.1|988|983|20
1630026600000|2021-08-27 01:10:00|988.1|983.1|989|984|989.1|984.1|987.9|982.9|34
1630026900000|2021-08-27 01:15:00|988.7|983.7|989.3|984.3|989.4|984.4|988.7|983.7|24
1630027200000|2021-08-27 01:20:00|989.4|984.4|989.1|984.1|989.7|984.7|989.1|984.1|39
1630027500000|2021-08-27 01:25:00|989.2|984.2|989.8|984.8|989.9|984.9|989.1|984.1|87
1630027800000|2021-08-27 01:30:00|989.7|984.7|990.7|985.7|990.7|985.7|989.7|984.7|85
1630028100000|2021-08-27 01:35:00|990.6|985.6|991|986|991.2|986.2|990.6|985.6|31
1630028400000|2021-08-27 01:40:00|991.2|986.2|991.2|986.2|991.5|986.5|991|986|77
1630028700000|2021-08-27 01:45:00|991.1|986.1|990.4|985.4|991.2|986.2|990.4|985.4|57
1630029000000|2021-08-27 01:50:00|990.5|985.5|989.6|984.6|990.5|985.5|989.5|984.5|46
1630029300000|2021-08-27 01:55:00|989.7|984.7|990.6|985.6|990.8|985.8|989.4|984.4|65
1630029600000|2021-08-27 02:00:00|990.7|985.7|991.9|986.9|991.9|986.9|990.5|985.5|27
1630029900000|2021-08-27 02:05:00|991.8|986.8|992.6|987.6|992.7|987.7|991.7|986.7|43
1630030200000|2021-08-27 02:10:00|992.5|987.5|992.9|987.9|992.9|987.9|992.1|987.1|51
1630030500000|2021-08-27 02:15:00|992.8|987.8|992.5|987.5|992.9|987.9|992.1|987.1|63
1630030800000|2021-08-27 02:20:00|992.6|987.6|992.2|987.2|992.6|987.6|992.2|987.2|9
1630031100000|2021-08-27 02:25:00|992.4|987.4|993.2|988.2|993.4|988.4|992.4|987.4|29
1630031400000|2021-08-27 02:30:00|993.1|988.1|994.5|989.5|994.9|989.9|993|988|50
1630031700000|2021-08-27 02:35:00|994.4|989.4|994.9|989.9|995|990|994.1|989.1|86
1630032000000|2021-08-27 02:40:00|994.8|989.8|994.7|989.7|994.9|989.9|994.1|989.1|27
1630032300000|2021-08-27 02:45:00|994.8|989.8|992.9|987.9|994.9|989.9|992.9|987.9|44
1630032600000|2021-08-27 02:50:00|993|988|992.5|987.5|993.4|988.4|992.5|987.5|56
1630032900000|2021-08-27 02:55:00|992.6|987.6|992.5|987.5|992.9|987.9|991.6|986.6|59
1630033200000|2021-08-27 03:00:00|992.3|987.3|992.7|987.7|992.8|987.8|992.1|987.1|64
1630033500000|2021-08-27 03:05:00|992.9|987.9|992.5|987.5|993|988|992.4|987.4|30
1630033800000|2021-08-27 03:10:00|992.4|987.4|992.3|987.3|992.7|987.7|992.2|987.2|21
1630034100000|2021-08-27 03:15:00|992.4|987.4|992.5|987.5|992.5|987.5|992.3|987.3|38
1630034400000|2021-08-27 03:20:00|992.4|987.4|992.6|987.6|992.8|987.8|992|987|41
1630034700000|2021-08-27 03:25:00|992.7|987.7|992.7|987.7|993|988|992.5|987.5|56
1630035000000|2021-08-27 03:30:00|992.6|987.6|993.3|988.3|993.4|988.4|992.4|987.4|32
1630035300000|2021-08-27 03:35:00|993.1|988.1|992|987|993.4|988.4|992|987|53
1630035600000|2021-08-27 03:40:00|992.5|987.5|992.4|987.4|992.7|987.7|991.9|986.9|45
1630035900000|2021-08-27 03:45:00|992.5|987.5|992.6|987.6|992.7|987.7|992.4|987.4|24
1630036200000|2021-08-27 03:50:00|992.7|987.7|992.6|987.6|992.7|987.7|992.6|987.6|2
1630036500000|2021-08-27 03:55:00|992.7|987.7|992.6|987.6|992.8|987.8|992.5|987.5|36
1630036800000|2021-08-27 04:00:00|992.7|987.7|992.2|987.2|992.8|987.8|992.2|987.2|21
1630037100000|2021-08-27 04:05:00|992.3|987.3|992.2|987.2|992.3|987.3|992.1|987.1|18
1630037400000|2021-08-27 04:10:00|992.1|987.1|992.1|987.1|992.1|987.1|992.1|987.1|1
1630037700000|2021-08-27 04:15:00|992.2|987.2|991.9|986.9|992.2|987.2|991.8|986.8|32
1630038000000|2021-08-27 04:20:00|991.8|986.8|992.2|987.2|992.2|987.2|991.8|986.8|20
1630038300000|2021-08-27 04:25:00|992.1|987.1|992.4|987.4|993|988|992.1|987.1|29
1630038600000|2021-08-27 04:30:00|992.3|987.3|991.9|986.9|992.5|987.5|991.9|986.9|42
1630038900000|2021-08-27 04:35:00|992|987|991.6|986.6|992.1|987.1|991.2|986.2|46
1630039200000|2021-08-27 04:40:00|991.7|986.7|991.2|986.2|991.7|986.7|991.1|986.1|16
1630039500000|2021-08-27 04:45:00|991.3|986.3|991.4|986.4|991.6|986.6|990.8|985.8|37
1630039800000|2021-08-27 04:50:00|991.3|986.3|990.9|985.9|991.4|986.4|990.8|985.8|40
1630040100000|2021-08-27 04:55:00|991|986|991.3|986.3|991.3|986.3|990.9|985.9|19
1630040400000|2021-08-27 05:00:00|991.4|986.4|991.1|986.1|991.5|986.5|991|986|38
1630040700000|2021-08-27 05:05:00|991.2|986.2|990.7|985.7|991.2|986.2|990.6|985.6|34
1630041000000|2021-08-27 05:10:00|990.8|985.8|990.3|985.3|991|986|990.2|985.2|72
1630041300000|2021-08-27 05:15:00|990.2|985.2|990.7|985.7|991|986|990.2|985.2|45
1630041600000|2021-08-27 05:20:00|990.8|985.8|991.3|986.3|991.6|986.6|990.7|985.7|75
1630041900000|2021-08-27 05:25:00|991.2|986.2|992.3|987.3|992.4|987.4|991.2|986.2|41
1630042200000|2021-08-27 05:30:00|992.2|987.2|992.5|987.5|993.5|988.5|992.1|987.1|96
1630042500000|2021-08-27 05:35:00|992.4|987.4|991.8|986.8|992.5|987.5|991.2|986.2|100
1630042800000|2021-08-27 05:40:00|991.9|986.9|992.1|987.1|992.1|987.1|991.5|986.5|32
1630043100000|2021-08-27 05:45:00|991.9|986.9|991.9|986.9|992|987|991.6|986.6|19
1630043400000|2021-08-27 05:50:00|991.8|986.8|991.6|986.6|992|987|991.2|986.2|49
1630043700000|2021-08-27 05:55:00|991.5|986.5|991.8|986.8|992|987|991.4|986.4|44
1630044000000|2021-08-27 06:00:00|991.9|986.9|992.1|987.1|992.6|987.6|991.7|986.7|81
1630044300000|2021-08-27 06:05:00|992.2|987.2|992.3|987.3|992.6|987.6|991.7|986.7|136
1630044600000|2021-08-27 06:10:00|992.5|987.5|992.1|987.1|993.3|988.3|992|987|56
1630044900000|2021-08-27 06:15:00|992.4|987.4|992.8|987.8|993|988|992|987|32
1630045200000|2021-08-27 06:20:00|992.9|987.9|993.3|988.3|993.5|988.5|991.6|986.6|42
1630045500000|2021-08-27 06:25:00|993.4|988.4|995|990|995|990|993.2|988.2|65
1630045800000|2021-08-27 06:30:00|995.1|990.1|995.9|990.9|996.2|991.2|995|990|49
1630046100000|2021-08-27 06:35:00|996.1|991.1|995.1|990.1|996.1|991.1|995|990|52
1630046400000|2021-08-27 06:40:00|995|990|995.3|990.3|995.5|990.5|994.4|989.4|72
1630046700000|2021-08-27 06:45:00|995.4|990.4|996|991|996.6|991.6|995.3|990.3|85
1630047000000|2021-08-27 06:50:00|996.1|991.1|997.5|992.5|998|993|996|991|80
1630047300000|2021-08-27 06:55:00|997.6|992.6|997.5|992.5|997.9|992.9|996.8|991.8|87
1630047600000|2021-08-27 07:00:00|998|993|996|991|998.1|993.1|995.6|990.6|108
1630047900000|2021-08-27 07:05:00|996.1|991.1|996.3|991.3|996.6|991.6|995.9|990.9|87
1630048200000|2021-08-27 07:10:00|996.6|991.6|996.4|991.4|996.6|991.6|996|991|84
1630048500000|2021-08-27 07:15:00|996.5|991.5|996.4|991.4|996.9|991.9|995.9|990.9|71
1630048800000|2021-08-27 07:20:00|996.5|991.5|996.3|991.3|996.9|991.9|996.1|991.1|62
1630049100000|2021-08-27 07:25:00|996.4|991.4|995.9|990.9|996.5|991.5|995.9|990.9|47
1630049400000|2021-08-27 07:30:00|995.7|990.7|995.3|990.3|997|992|995.3|990.3|74
1630049700000|2021-08-27 07:35:00|995.4|990.4|995|990|995.8|990.8|994.7|989.7|59
1630050000000|2021-08-27 07:40:00|995.1|990.1|995.6|990.6|995.7|990.7|995|990|84
1630050300000|2021-08-27 07:45:00|995.5|990.5|995.5|990.5|995.7|990.7|995.4|990.4|30
1630050600000|2021-08-27 07:50:00|995.4|990.4|995.8|990.8|995.9|990.9|995.4|990.4|67
1630050900000|2021-08-27 07:55:00|996.1|991.1|996.8|991.8|997.5|992.5|996.1|991.1|41
1630051200000|2021-08-27 08:00:00|996.7|991.7|997.1|992.1|998.1|993.1|996.4|991.4|98
1630051500000|2021-08-27 08:05:00|996.9|991.9|995.5|990.5|997.1|992.1|995.5|990.5|88
1630051800000|2021-08-27 08:10:00|995.6|990.6|995.9|990.9|995.9|990.9|995.1|990.1|105
1630052100000|2021-08-27 08:15:00|996|991|996.1|991.1|996.4|991.4|995.7|990.7|69
1630052400000|2021-08-27 08:20:00|996|991|995.7|990.7|996.4|991.4|995.6|990.6|83
1630052700000|2021-08-27 08:25:00|995.6|990.6|995|990|995.7|990.7|994.7|989.7|80
1630053000000|2021-08-27 08:30:00|994.9|989.9|993.9|988.9|995|990|993.7|988.7|124
1630053300000|2021-08-27 08:35:00|993.8|988.8|993.7|988.7|994.5|989.5|993.7|988.7|96
1630053600000|2021-08-27 08:40:00|993.8|988.8|993.4|988.4|994|989|993.3|988.3|63
1630053900000|2021-08-27 08:45:00|993.5|988.5|994.7|989.7|994.9|989.9|993.5|988.5|97
1630054200000|2021-08-27 08:50:00|994.6|989.6|995.1|990.1|996.3|991.3|994.6|989.6|55
1630054500000|2021-08-27 08:55:00|995.3|990.3|995.4|990.4|995.6|990.6|995.1|990.1|41
1630054800000|2021-08-27 09:00:00|995.3|990.3|994.7|989.7|995.3|990.3|994.5|989.5|48
1630055100000|2021-08-27 09:05:00|994.8|989.8|995.1|990.1|995.5|990.5|994.7|989.7|66
1630055400000|2021-08-27 09:10:00|995|990|995.5|990.5|995.5|990.5|994.4|989.4|27
1630055700000|2021-08-27 09:15:00|995.6|990.6|995.7|990.7|995.7|990.7|995.5|990.5|20
1630056000000|2021-08-27 09:20:00|995.6|990.6|996|991|996.1|991.1|995.3|990.3|47
1630056300000|2021-08-27 09:25:00|996.1|991.1|995.6|990.6|996.2|991.2|995.3|990.3|70
1630056600000|2021-08-27 09:30:00|995.5|990.5|995.6|990.6|995.9|990.9|995.3|990.3|39
1630056900000|2021-08-27 09:35:00|995.7|990.7|995.7|990.7|996.1|991.1|995.6|990.6|53
1630057200000|2021-08-27 09:40:00|995.5|990.5|995.2|990.2|995.7|990.7|995.1|990.1|51
1630057500000|2021-08-27 09:45:00|995.3|990.3|994.6|989.6|995.6|990.6|994.5|989.5|47
1630057800000|2021-08-27 09:50:00|994.7|989.7|994|989|994.8|989.8|993.7|988.7|41
1630058100000|2021-08-27 09:55:00|994.1|989.1|994.8|989.8|994.8|989.8|993.6|988.6|67
1630058400000|2021-08-27 10:00:00|994.7|989.7|995.3|990.3|995.4|990.4|994.4|989.4|80
1630058700000|2021-08-27 10:05:00|995.4|990.4|995.7|990.7|996.1|991.1|995.1|990.1|52
1630059000000|2021-08-27 10:10:00|995.6|990.6|995.7|990.7|996.1|991.1|995.6|990.6|30
1630059300000|2021-08-27 10:15:00|995.4|990.4|994.9|989.9|995.6|990.6|994.7|989.7|43
1630059600000|2021-08-27 10:20:00|995|990|995.7|990.7|995.7|990.7|994.9|989.9|57
1630059900000|2021-08-27 10:25:00|995.4|990.4|995.2|990.2|995.5|990.5|994.7|989.7|89
1630060200000|2021-08-27 10:30:00|995|990|993.7|988.7|995.2|990.2|993.7|988.7|39
1630060500000|2021-08-27 10:35:00|993.8|988.8|994.5|989.5|994.6|989.6|993.8|988.8|48
1630060800000|2021-08-27 10:40:00|994.4|989.4|994.7|989.7|995.1|990.1|994.4|989.4|47
1630061100000|2021-08-27 10:45:00|994.3|989.3|993.9|988.9|994.3|989.3|993.6|988.6|43
1630061400000|2021-08-27 10:50:00|994|989|994.1|989.1|994.4|989.4|993.9|988.9|49
1630061700000|2021-08-27 10:55:00|994.2|989.2|994|989|994.5|989.5|993.6|988.6|40
1630062000000|2021-08-27 11:00:00|994.1|989.1|993.4|988.4|994.4|989.4|993|988|68
1630062300000|2021-08-27 11:05:00|993.5|988.5|993.5|988.5|993.5|988.5|992.5|987.5|74
1630062600000|2021-08-27 11:10:00|993.6|988.6|992.2|987.2|993.6|988.6|992|987|51
1630062900000|2021-08-27 11:15:00|992.1|987.1|992.4|987.4|993.2|988.2|992.1|987.1|85
1630063200000|2021-08-27 11:20:00|992.5|987.5|993.2|988.2|993.7|988.7|992.5|987.5|45
1630063500000|2021-08-27 11:25:00|993.3|988.3|992.3|987.3|993.6|988.6|992|987|69
1630063800000|2021-08-27 11:30:00|992.1|987.1|992.9|987.9|992.9|987.9|991.9|986.9|43
1630064100000|2021-08-27 11:35:00|992.8|987.8|993.1|988.1|993.1|988.1|992.5|987.5|58
1630064400000|2021-08-27 11:40:00|993.2|988.2|993.8|988.8|994.6|989.6|993.2|988.2|55
1630064700000|2021-08-27 11:45:00|993.9|988.9|993.9|988.9|994.4|989.4|993.5|988.5|98
1630065000000|2021-08-27 11:50:00|994|989|993.7|988.7|994.1|989.1|993.6|988.6|52
1630065300000|2021-08-27 11:55:00|993.8|988.8|995.5|990.5|995.6|990.6|993.7|988.7|61
1630065600000|2021-08-27 12:00:00|995.6|990.6|993.2|988.2|995.8|990.8|992|987|78
1630065900000|2021-08-27 12:05:00|993.1|988.1|993.2|988.2|993.8|988.8|992.5|987.5|167
1630066200000|2021-08-27 12:10:00|993.4|988.4|994.5|989.5|995|990|993.2|988.2|97
1630066500000|2021-08-27 12:15:00|994.7|989.7|996.6|991.6|996.7|991.7|994.5|989.5|89
1630066800000|2021-08-27 12:20:00|996.5|991.5|999.2|994.2|1000|995|996.4|991.4|151
1630067100000|2021-08-27 12:25:00|999.3|994.3|999.8|994.8|1000|995|998.5|993.5|106
1630067400000|2021-08-27 12:30:00|999.7|994.7|1000.8|995.8|1002.4|997.4|997.1|992.1|286
1630067700000|2021-08-27 12:35:00|1000.9|995.9|999.2|994.2|1000.9|995.9|998.9|993.9|176
1630068000000|2021-08-27 12:40:00|999.1|994.1|1001.8|996.8|1001.8|996.8|998.9|993.9|124
1630068300000|2021-08-27 12:45:00|1001.5|996.5|999.4|994.4|1002.6|997.6|999.2|994.2|125
1630068600000|2021-08-27 12:50:00|999.5|994.5|1001.8|996.8|1002|997|998.8|993.8|199
1630068900000|2021-08-27 12:55:00|1001.7|996.7|1000.2|995.2|1002|997|999.9|994.9|144
1630069200000|2021-08-27 13:00:00|1000.1|995.1|997.9|992.9|1002.3|997.3|997.4|992.4|213
1630069500000|2021-08-27 13:05:00|997.8|992.8|994.9|989.9|998.4|993.4|994.9|989.9|260
1630069800000|2021-08-27 13:10:00|994.8|989.8|992.4|987.4|994.8|989.8|991.8|986.8|325
1630070100000|2021-08-27 13:15:00|993.1|988.1|995.1|990.1|995.3|990.3|991.1|986.1|257
1630070400000|2021-08-27 13:20:00|995|990|994.7|989.7|995.3|990.3|993.7|988.7|204
1630070700000|2021-08-27 13:25:00|994.5|989.5|994.3|989.3|995.4|990.4|993.7|988.7|225
1630071000000|2021-08-27 13:30:00|994.2|989.2|994.8|989.8|995.9|990.9|991.7|986.7|286
1630071300000|2021-08-27 13:35:00|994.9|989.9|995.8|990.8|995.9|990.9|993.4|988.4|240
1630071600000|2021-08-27 13:40:00|995.7|990.7|994.9|989.9|996.6|991.6|994.7|989.7|237
1630071900000|2021-08-27 13:45:00|994.8|989.8|1001.8|996.8|1002.4|997.4|994.8|989.8|290
1630072200000|2021-08-27 13:50:00|1002|997|1001.5|996.5|1003.3|998.3|1001|996|287
1630072500000|2021-08-27 13:55:00|1001.6|996.6|1007.7|991.1|1007.8|997.9|1001.2|991|300
1630072800000|2021-08-27 14:00:00|1007.3|990.8|1003.4|998.4|1008.6|1003.6|999.8|986.4|846
1630073100000|2021-08-27 14:05:00|1003.5|998.5|1003.4|998.4|1005.5|1000.5|1002.6|997.6|668
1630073400000|2021-08-27 14:10:00|1003.5|998.5|1007.1|1002.1|1007.7|1002.7|1003|998|497
1630073700000|2021-08-27 14:15:00|1007.2|1002.2|1008.4|1003.4|1009.4|1004.4|1006|1001|508
1630074000000|2021-08-27 14:20:00|1008.3|1003.3|1005.7|1000.7|1009.1|1004.1|1005.1|1000.1|318
1630074300000|2021-08-27 14:25:00|1005.9|1000.9|1005.9|1000.9|1007|1002|1004.7|999.7|291
1630074600000|2021-08-27 14:30:00|1006|1001|1007.5|1002.5|1008.1|1003.1|1006|1001|189
1630074900000|2021-08-27 14:35:00|1007.6|1002.6|1009.3|1004.3|1009.5|1004.5|1006.2|1001.2|257
1630075200000|2021-08-27 14:40:00|1009.2|1004.2|1009.4|1004.4|1009.7|1004.7|1007.4|1002.4|283
1630075500000|2021-08-27 14:45:00|1009.5|1004.5|1008.1|1003.1|1010.6|1005.6|1008|1003|312
1630075800000|2021-08-27 14:50:00|1008.2|1003.2|1011.9|1006.9|1012.6|1007.6|1008.1|1003.1|279
1630076100000|2021-08-27 14:55:00|1012|1007|1008.8|1003.8|1012|1007|1007.8|1002.8|257
1630076400000|2021-08-27 15:00:00|1008.9|1003.9|1008.3|1003.3|1009.7|1004.7|1008.1|1003.1|228
1630076700000|2021-08-27 15:05:00|1008.4|1003.4|1008.4|1003.4|1009|1004|1007.2|1002.2|176
1630077000000|2021-08-27 15:10:00|1008.3|1003.3|1010.2|1005.2|1010.3|1005.3|1008.3|1003.3|100
1630077300000|2021-08-27 15:15:00|1010.3|1005.3|1010.4|1005.4|1011|1006|1009.7|1004.7|166
1630077600000|2021-08-27 15:20:00|1010.3|1005.3|1009.5|1004.5|1010.6|1005.6|1008.9|1003.9|101
1630077900000|2021-08-27 15:25:00|1009.6|1004.6|1008.6|1003.6|1009.9|1004.9|1008.5|1003.5|67
1630078200000|2021-08-27 15:30:00|1008.4|1003.4|1007.6|1002.6|1008.4|1003.4|1006.9|1001.9|113
1630078500000|2021-08-27 15:35:00|1007.5|1002.5|1006.6|1001.6|1008|1003|1006.3|1001.3|135
1630078800000|2021-08-27 15:40:00|1006.5|1001.5|1008.3|1003.3|1008.8|1003.8|1006.5|1001.5|84
1630079100000|2021-08-27 15:45:00|1008.2|1003.2|1009.3|1004.3|1009.3|1004.3|1007.9|1002.9|164
1630079400000|2021-08-27 15:50:00|1009.4|1004.4|1009.8|1004.8|1010.6|1005.6|1008.8|1003.8|134
1630079700000|2021-08-27 15:55:00|1009.7|1004.7|1011.4|1006.4|1011.5|1006.5|1009.1|1004.1|140
1630080000000|2021-08-27 16:00:00|1011.5|1006.5|1011.6|1006.6|1012.1|1007.1|1011|1006|171
1630080300000|2021-08-27 16:05:00|1011.7|1006.7|1012.6|1007.6|1012.6|1007.6|1011.6|1006.6|116
1630080600000|2021-08-27 16:10:00|1012.7|1007.7|1012.3|1007.3|1013.7|1008.7|1011.8|1006.8|109
1630080900000|2021-08-27 16:15:00|1012.1|1007.1|1011.7|1006.7|1012.4|1007.4|1010.8|1005.8|105
1630081200000|2021-08-27 16:20:00|1011.8|1006.8|1012|1007|1012.6|1007.6|1011|1006|110
1630081500000|2021-08-27 16:25:00|1012.3|1007.3|1012.7|1007.7|1012.8|1007.8|1011.8|1006.8|81
1630081800000|2021-08-27 16:30:00|1012.8|1007.8|1013.7|1008.7|1013.9|1008.9|1012.1|1007.1|154
1630082100000|2021-08-27 16:35:00|1013.6|1008.6|1012.7|1007.7|1013.6|1008.6|1012|1007|90
1630082400000|2021-08-27 16:40:00|1012.8|1007.8|1013.3|1008.3|1013.3|1008.3|1012.6|1007.6|98
1630082700000|2021-08-27 16:45:00|1013.1|1008.1|1013.6|1008.6|1013.6|1008.6|1012.7|1007.7|128
1630083000000|2021-08-27 16:50:00|1013.7|1008.7|1014.2|1009.2|1014.5|1009.5|1013.6|1008.6|171
1630083300000|2021-08-27 16:55:00|1014.3|1009.3|1013.5|1008.5|1014.4|1009.4|1013.2|1008.2|115
1630083600000|2021-08-27 17:00:00|1013.8|1008.8|1013.4|1008.4|1014.9|1009.9|1013.1|1008.1|169
1630083900000|2021-08-27 17:05:00|1013.3|1008.3|1013.9|1008.9|1013.9|1008.9|1012.1|1007.1|46
1630084200000|2021-08-27 17:10:00|1013.8|1008.8|1013.8|1008.8|1014.2|1009.2|1013.1|1008.1|74
1630084500000|2021-08-27 17:15:00|1013.9|1008.9|1013|1008|1014.1|1009.1|1012.8|1007.8|47
1630084800000|2021-08-27 17:20:00|1013.1|1008.1|1013.5|1008.5|1013.5|1008.5|1012.8|1007.8|107
1630085100000|2021-08-27 17:25:00|1013.4|1008.4|1014|1009|1014.8|1009.8|1013.4|1008.4|169
1630085400000|2021-08-27 17:30:00|1014.1|1009.1|1014.9|1009.9|1015.2|1010.2|1014.1|1009.1|123
1630085700000|2021-08-27 17:35:00|1014.8|1009.8|1014.9|1009.9|1015.9|1010.9|1014.5|1009.5|57
1630086000000|2021-08-27 17:40:00|1014.7|1009.7|1015.7|1010.7|1015.8|1010.8|1014.5|1009.5|85
1630086300000|2021-08-27 17:45:00|1015.6|1010.6|1014.9|1009.9|1015.8|1010.8|1014.5|1009.5|91
1630086600000|2021-08-27 17:50:00|1014.8|1009.8|1013.9|1008.9|1014.9|1009.9|1013.5|1008.5|47
1630086900000|2021-08-27 17:55:00|1014.2|1009.2|1013.8|1008.8|1014.3|1009.3|1013.7|1008.7|60
1630087200000|2021-08-27 18:00:00|1013.7|1008.7|1013.4|1008.4|1014|1009|1013.1|1008.1|92
1630087500000|2021-08-27 18:05:00|1013.5|1008.5|1013.6|1008.6|1013.9|1008.9|1013.2|1008.2|87
1630087800000|2021-08-27 18:10:00|1013.5|1008.5|1013.9|1008.9|1013.9|1008.9|1013.4|1008.4|62
1630088100000|2021-08-27 18:15:00|1014|1009|1013.5|1008.5|1014|1009|1013|1008|100
1630088400000|2021-08-27 18:20:00|1013.7|1008.7|1014.5|1009.5|1014.5|1009.5|1013.7|1008.7|75
1630088700000|2021-08-27 18:25:00|1014.6|1009.6|1015.2|1010.2|1015.3|1010.3|1014.1|1009.1|69
1630089000000|2021-08-27 18:30:00|1015.3|1010.3|1015.7|1010.7|1015.7|1010.7|1014.6|1009.6|117
1630089300000|2021-08-27 18:35:00|1015.9|1010.9|1015.6|1010.6|1016.2|1011.2|1015.2|1010.2|65
1630089600000|2021-08-27 18:40:00|1015.5|1010.5|1016|1011|1016.1|1011.1|1015.3|1010.3|77
1630089900000|2021-08-27 18:45:00|1015.9|1010.9|1015.7|1010.7|1016|1011|1015.4|1010.4|41
1630090200000|2021-08-27 18:50:00|1015.6|1010.6|1015.1|1010.1|1015.8|1010.8|1015|1010|39
1630090500000|2021-08-27 18:55:00|1015|1010|1015.3|1010.3|1015.5|1010.5|1015|1010|65
1630090800000|2021-08-27 19:00:00|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1014.9|1009.9|68
1630091100000|2021-08-27 19:05:00|1015.3|1010.3|1015.4|1010.4|1015.6|1010.6|1015.1|1010.1|53
1630091400000|2021-08-27 19:10:00|1015.5|1010.5|1015.5|1010.5|1016|1011|1015.2|1010.2|40
1630091700000|2021-08-27 19:15:00|1015.6|1010.6|1015.6|1010.6|1015.8|1010.8|1015.4|1010.4|71
1630092000000|2021-08-27 19:20:00|1015.2|1010.2|1015.3|1010.3|1015.8|1010.8|1015.2|1010.2|23
1630092300000|2021-08-27 19:25:00|1015.4|1010.4|1015.5|1010.5|1015.9|1010.9|1015.3|1010.3|37
1630092600000|2021-08-27 19:30:00|1015.3|1010.3|1014.9|1009.9|1015.6|1010.6|1014.9|1009.9|88
1630092900000|2021-08-27 19:35:00|1014.8|1009.8|1014.4|1009.4|1015.1|1010.1|1014.1|1009.1|48
1630093200000|2021-08-27 19:40:00|1014.3|1009.3|1014.2|1009.2|1014.5|1009.5|1013.9|1008.9|22
1630093500000|2021-08-27 19:45:00|1014.1|1009.1|1014|1009|1014.8|1009.8|1014|1009|99
1630093800000|2021-08-27 19:50:00|1014.4|1009.4|1014.3|1009.3|1014.5|1009.5|1013.9|1008.9|76
1630094100000|2021-08-27 19:55:00|1014.2|1009.2|1014.8|1009.8|1014.9|1009.9|1014|1009|164
1630094400000|2021-08-27 20:00:00|1014.7|1009.7|1014.9|1009.9|1014.9|1009.9|1014.4|1009.4|35
1630094700000|2021-08-27 20:05:00|1014.8|1009.8|1014.8|1009.8|1015|1010|1014.8|1009.8|19
1630095000000|2021-08-27 20:10:00|1014.7|1009.7|1014.4|1009.4|1014.7|1009.7|1014.4|1009.4|4
1630095300000|2021-08-27 20:15:00|1014.5|1009.5|1014.4|1009.4|1014.5|1009.5|1014.4|1009.4|4
1630095600000|2021-08-27 20:20:00|1014.3|1009.3|1014.4|1009.4|1014.4|1009.4|1014.3|1009.3|2
1630095900000|2021-08-27 20:25:00|1014.5|1009.5|1014.3|1009.3|1014.5|1009.5|1014.3|1009.3|3
1630096200000|2021-08-27 20:30:00|1014.1|1009.1|1014.1|1009.1|1014.2|1009.2|1014|1009|7
1630096500000|2021-08-27 20:35:00|1013.9|1008.9|1014|1009|1014|1009|1013.6|1008.6|7
1630096800000|2021-08-27 20:40:00|1013.9|1008.9|1014|1009|1014|1009|1013.7|1008.7|7
1630097100000|2021-08-27 20:45:00|1014.1|1009.1|1013.4|1008.4|1014.3|1009.3|1013.1|1008.1|18
1630097400000|2021-08-27 20:50:00|1013.5|1008.5|1013.7|1008.7|1013.9|1008.9|1013.5|1008.5|10
1630097700000|2021-08-27 20:55:00|1013.3|1008.3|1014.1|1009.1|1014.2|1009.2|1013.3|1008.3|10
1630274400000|2021-08-29 22:00:00|1014.6|1009.6|1014.1|1009.1|1015.3|1010.3|1014|1009|36
1630274700000|2021-08-29 22:05:00|1014.2|1009.2|1014.9|1009.9|1014.9|1009.9|1013.3|1008.3|47
1630275000000|2021-08-29 22:10:00|1015|1010|1015.4|1010.4|1015.4|1010.4|1014.8|1009.8|40
1630275300000|2021-08-29 22:15:00|1015.2|1010.2|1015.3|1010.3|1015.6|1010.6|1014.9|1009.9|25
1630275600000|2021-08-29 22:20:00|1015.4|1010.4|1015.2|1010.2|1015.6|1010.6|1015.1|1010.1|14
1630275900000|2021-08-29 22:25:00|1015.1|1010.1|1015.6|1010.6|1015.6|1010.6|1015.1|1010.1|91
1630276200000|2021-08-29 22:30:00|1015.5|1010.5|1014.8|1009.8|1015.5|1010.5|1014.8|1009.8|19
1630276500000|2021-08-29 22:35:00|1014.7|1009.7|1013.7|1008.7|1014.7|1009.7|1013.7|1008.7|28
1630276800000|2021-08-29 22:40:00|1013.6|1008.6|1013.8|1008.8|1014.2|1009.2|1013.3|1008.3|37
1630277100000|2021-08-29 22:45:00|1013.9|1008.9|1014|1009|1014.1|1009.1|1013.8|1008.8|33
1630277400000|2021-08-29 22:50:00|1013.9|1008.9|1014.3|1009.3|1014.3|1009.3|1013.9|1008.9|51
1630277700000|2021-08-29 22:55:00|1014.4|1009.4|1014.4|1009.4|1014.5|1009.5|1013.9|1008.9|22
1630278000000|2021-08-29 23:00:00|1014.5|1009.5|1014.3|1009.3|1014.6|1009.6|1014.2|1009.2|17
1630278300000|2021-08-29 23:05:00|1014.2|1009.2|1015.3|1010.3|1015.3|1010.3|1014|1009|29
1630278600000|2021-08-29 23:10:00|1014.7|1009.7|1014.2|1009.2|1014.8|1009.8|1013.9|1008.9|24
1630278900000|2021-08-29 23:15:00|1014|1009|1014.9|1009.9|1015|1010|1013.9|1008.9|29
1630279200000|2021-08-29 23:20:00|1014.8|1009.8|1014.7|1009.7|1014.8|1009.8|1014.5|1009.5|12
1630279500000|2021-08-29 23:25:00|1014.6|1009.6|1015|1010|1015|1010|1014.6|1009.6|11
1630279800000|2021-08-29 23:30:00|1014.9|1009.9|1015|1010|1015|1010|1014.7|1009.7|27
1630280100000|2021-08-29 23:35:00|1014.8|1009.8|1015.5|1010.5|1015.5|1010.5|1014.8|1009.8|14
1630280400000|2021-08-29 23:40:00|1015.6|1010.6|1017.4|1012.4|1017.4|1012.4|1015.3|1010.3|31
1630280700000|2021-08-29 23:45:00|1017.3|1012.3|1017.5|1012.5|1017.8|1012.8|1016.8|1011.8|33
1630281000000|2021-08-29 23:50:00|1017.7|1012.7|1018.1|1013.1|1018.5|1013.5|1017.6|1012.6|29
1630281300000|2021-08-29 23:55:00|1018|1013|1017.8|1012.8|1018.1|1013.1|1017.5|1012.5|36
1630281600000|2021-08-30 00:00:00|1017.9|1012.9|1016.6|1011.6|1018.3|1013.3|1016.1|1011.1|92
1630281900000|2021-08-30 00:05:00|1016.7|1011.7|1016.3|1011.3|1016.9|1011.9|1016.1|1011.1|59
1630282200000|2021-08-30 00:10:00|1016.2|1011.2|1016.5|1011.5|1016.9|1011.9|1015.8|1010.8|110
1630282500000|2021-08-30 00:15:00|1016.3|1011.3|1018.5|1013.5|1019.7|1014.7|1015.9|1010.9|120
1630282800000|2021-08-30 00:20:00|1018.6|1013.6|1019.4|1014.4|1019.4|1014.4|1018.4|1013.4|47
1630283100000|2021-08-30 00:25:00|1019.3|1014.3|1019.7|1014.7|1019.7|1014.7|1018.6|1013.6|50
1630283400000|2021-08-30 00:30:00|1019.5|1014.5|1020.2|1015.2|1021.3|1016.3|1019.4|1014.4|115
1630283700000|2021-08-30 00:35:00|1020.3|1015.3|1019.9|1014.9|1021.2|1016.2|1019.9|1014.9|65
1630284000000|2021-08-30 00:40:00|1020|1015|1019.9|1014.9|1020.1|1015.1|1019.8|1014.8|99
1630284300000|2021-08-30 00:45:00|1019.8|1014.8|1020.1|1015.1|1020.1|1015.1|1019.8|1014.8|89
1630284600000|2021-08-30 00:50:00|1020|1015|1018.1|1013.1|1020.1|1015.1|1018.1|1013.1|64
1630284900000|2021-08-30 00:55:00|1018|1013|1017.5|1012.5|1018.2|1013.2|1017.4|1012.4|60
1630285200000|2021-08-30 01:00:00|1018|1013|1017.4|1012.4|1018.8|1013.8|1017.1|1012.1|164
1630285500000|2021-08-30 01:05:00|1017.5|1012.5|1016.6|1011.6|1017.7|1012.7|1016.1|1011.1|158
1630285800000|2021-08-30 01:10:00|1016.4|1011.4|1015.3|1010.3|1016.9|1011.9|1015.3|1010.3|69
1630286100000|2021-08-30 01:15:00|1015.4|1010.4|1016.6|1011.6|1016.6|1011.6|1014.6|1009.6|107
1630286400000|2021-08-30 01:20:00|1016.5|1011.5|1015.4|1010.4|1016.6|1011.6|1014.9|1009.9|100
1630286700000|2021-08-30 01:25:00|1015.5|1010.5|1015.6|1010.6|1016.1|1011.1|1015|1010|109
1630287000000|2021-08-30 01:30:00|1015.7|1010.7|1014.4|1009.4|1015.7|1010.7|1014.3|1009.3|170
1630287300000|2021-08-30 01:35:00|1014.3|1009.3|1012.3|1007.3|1014.3|1009.3|1012.3|1007.3|142
1630287600000|2021-08-30 01:40:00|1012.4|1007.4|1013.3|1008.3|1013.5|1008.5|1012.3|1007.3|175
1630287900000|2021-08-30 01:45:00|1013.2|1008.2|1013.6|1008.6|1013.6|1008.6|1012.6|1007.6|131
1630288200000|2021-08-30 01:50:00|1013.5|1008.5|1014.5|1009.5|1015.3|1010.3|1013.4|1008.4|67
1630288500000|2021-08-30 01:55:00|1014.6|1009.6|1014.5|1009.5|1014.7|1009.7|1014.4|1009.4|110
1630288800000|2021-08-30 02:00:00|1014.4|1009.4|1015.1|1010.1|1015.1|1010.1|1014.4|1009.4|60
1630289100000|2021-08-30 02:05:00|1015.2|1010.2|1015.1|1010.1|1015.9|1010.9|1014.9|1009.9|39
1630289400000|2021-08-30 02:10:00|1015|1010|1015.4|1010.4|1015.8|1010.8|1014.9|1009.9|89
1630289700000|2021-08-30 02:15:00|1015.3|1010.3|1016.5|1011.5|1016.5|1011.5|1015.3|1010.3|33
1630290000000|2021-08-30 02:20:00|1016.4|1011.4|1016.2|1011.2|1016.5|1011.5|1016.2|1011.2|67
1630290300000|2021-08-30 02:25:00|1016.3|1011.3|1015.6|1010.6|1016.3|1011.3|1015.2|1010.2|50
1630290600000|2021-08-30 02:30:00|1015.4|1010.4|1015.6|1010.6|1016.5|1011.5|1015.4|1010.4|85
1630290900000|2021-08-30 02:35:00|1015.5|1010.5|1015.1|1010.1|1015.8|1010.8|1015.1|1010.1|89
1630291200000|2021-08-30 02:40:00|1015.2|1010.2|1015|1010|1015.4|1010.4|1014.9|1009.9|58
1630291500000|2021-08-30 02:45:00|1014.9|1009.9|1015|1010|1015.2|1010.2|1014.8|1009.8|67
1630291800000|2021-08-30 02:50:00|1015.1|1010.1|1014.6|1009.6|1015.1|1010.1|1014.5|1009.5|39
1630292100000|2021-08-30 02:55:00|1014.5|1009.5|1014.4|1009.4|1014.5|1009.5|1014.2|1009.2|64
1630292400000|2021-08-30 03:00:00|1014.3|1009.3|1014.2|1009.2|1014.4|1009.4|1014|1009|72
1630292700000|2021-08-30 03:05:00|1014.3|1009.3|1015|1010|1015.3|1010.3|1014.3|1009.3|50
1630293000000|2021-08-30 03:10:00|1015.1|1010.1|1015.4|1010.4|1015.6|1010.6|1015|1010|33
1630293300000|2021-08-30 03:15:00|1015.3|1010.3|1014.7|1009.7|1015.4|1010.4|1014.7|1009.7|60
1630293600000|2021-08-30 03:20:00|1014.8|1009.8|1015.4|1010.4|1015.4|1010.4|1014.6|1009.6|35
1630293900000|2021-08-30 03:25:00|1015.3|1010.3|1015.5|1010.5|1015.7|1010.7|1015.3|1010.3|25
1630294200000|2021-08-30 03:30:00|1015.6|1010.6|1015.6|1010.6|1015.8|1010.8|1015.6|1010.6|13
1630294500000|2021-08-30 03:35:00|1015.7|1010.7|1015.6|1010.6|1015.9|1010.9|1015.6|1010.6|34
1630294800000|2021-08-30 03:40:00|1015.5|1010.5|1015.6|1010.6|1015.8|1010.8|1015.3|1010.3|47
1630295100000|2021-08-30 03:45:00|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.4|1010.4|3
1630295400000|2021-08-30 03:50:00|1015.6|1010.6|1015.5|1010.5|1015.7|1010.7|1015.5|1010.5|6
1630295700000|2021-08-30 03:55:00|1015.4|1010.4|1015.6|1010.6|1015.7|1010.7|1015.4|1010.4|23
1630296000000|2021-08-30 04:00:00|1015.5|1010.5|1015.2|1010.2|1015.6|1010.6|1015.2|1010.2|6
1630296300000|2021-08-30 04:05:00|1015.3|1010.3|1015.7|1010.7|1015.7|1010.7|1015.2|1010.2|33
1630296600000|2021-08-30 04:10:00|1015.8|1010.8|1015.9|1010.9|1015.9|1010.9|1015.7|1010.7|24
1630296900000|2021-08-30 04:15:00|1015.8|1010.8|1016.1|1011.1|1016.1|1011.1|1015.7|1010.7|46
1630297200000|2021-08-30 04:20:00|1016|1011|1016.1|1011.1|1016.1|1011.1|1015.7|1010.7|73
1630297500000|2021-08-30 04:25:00|1016|1011|1016.3|1011.3|1016.4|1011.4|1016|1011|41
1630297800000|2021-08-30 04:30:00|1016.4|1011.4|1016|1011|1016.4|1011.4|1015.8|1010.8|37
1630298100000|2021-08-30 04:35:00|1016.1|1011.1|1016|1011|1016.3|1011.3|1015.9|1010.9|36
1630298400000|2021-08-30 04:40:00|1015.9|1010.9|1015.9|1010.9|1016|1011|1015.7|1010.7|52
1630298700000|2021-08-30 04:45:00|1015.8|1010.8|1015.9|1010.9|1015.9|1010.9|1015.7|1010.7|12
1630299000000|2021-08-30 04:50:00|1016|1011|1016.3|1011.3|1016.3|1011.3|1015.9|1010.9|40
1630299300000|2021-08-30 04:55:00|1016.5|1011.5|1016|1011|1016.5|1011.5|1015.9|1010.9|10
1630299600000|2021-08-30 05:00:00|1015.9|1010.9|1016.1|1011.1|1016.1|1011.1|1015.9|1010.9|20
1630299900000|2021-08-30 05:05:00|1015.9|1010.9|1015.8|1010.8|1016|1011|1015.5|1010.5|37
1630300200000|2021-08-30 05:10:00|1015.7|1010.7|1015.8|1010.8|1015.8|1010.8|1015.6|1010.6|25
1630300500000|2021-08-30 05:15:00|1015.7|1010.7|1015.6|1010.6|1015.8|1010.8|1015.5|1010.5|29
1630300800000|2021-08-30 05:20:00|1015.7|1010.7|1015.8|1010.8|1015.8|1010.8|1015.6|1010.6|45
1630301100000|2021-08-30 05:25:00|1015.9|1010.9|1016.3|1011.3|1016.4|1011.4|1015.8|1010.8|27
1630301400000|2021-08-30 05:30:00|1016.5|1011.5|1016.7|1011.7|1016.7|1011.7|1016.2|1011.2|63
1630301700000|2021-08-30 05:35:00|1016.6|1011.6|1016.7|1011.7|1016.7|1011.7|1016.3|1011.3|21
1630302000000|2021-08-30 05:40:00|1016.8|1011.8|1016|1011|1016.8|1011.8|1015.7|1010.7|38
1630302300000|2021-08-30 05:45:00|1015.8|1010.8|1015.4|1010.4|1016|1011|1015.4|1010.4|20
1630302600000|2021-08-30 05:50:00|1015.5|1010.5|1014.8|1009.8|1015.5|1010.5|1014.7|1009.7|36
1630302900000|2021-08-30 05:55:00|1014.9|1009.9|1014.5|1009.5|1015.2|1010.2|1014.4|1009.4|93
1630303200000|2021-08-30 06:00:00|1014.6|1009.6|1014.3|1009.3|1015.3|1010.3|1014.3|1009.3|81
1630303500000|2021-08-30 06:05:00|1014.4|1009.4|1012.7|1007.7|1014.4|1009.4|1012|1007|69
1630303800000|2021-08-30 06:10:00|1012.8|1007.8|1011.9|1006.9|1013.2|1008.2|1011.8|1006.8|55
1630304100000|2021-08-30 06:15:00|1011.8|1006.8|1012|1007|1012.2|1007.2|1011.8|1006.8|54
1630304400000|2021-08-30 06:20:00|1012.1|1007.1|1013.1|1008.1|1013.1|1008.1|1012|1007|34
1630304700000|2021-08-30 06:25:00|1013|1008|1012.9|1007.9|1013.4|1008.4|1012.6|1007.6|84
1630305000000|2021-08-30 06:30:00|1013|1008|1012.8|1007.8|1013.3|1008.3|1012.8|1007.8|36
1630305300000|2021-08-30 06:35:00|1012.7|1007.7|1012.1|1007.1|1012.8|1007.8|1011.8|1006.8|38
1630305600000|2021-08-30 06:40:00|1012|1007|1011.7|1006.7|1012.2|1007.2|1011.5|1006.5|65
1630305900000|2021-08-30 06:45:00|1011.8|1006.8|1012|1007|1012|1007|1011.7|1006.7|35
1630306200000|2021-08-30 06:50:00|1011.9|1006.9|1012.4|1007.4|1012.6|1007.6|1011.9|1006.9|59
1630306500000|2021-08-30 06:55:00|1012.3|1007.3|1013|1008|1013|1008|1012.2|1007.2|33
1630306800000|2021-08-30 07:00:00|1013.1|1008.1|1013.3|1008.3|1013.4|1008.4|1012.7|1007.7|64
1630307100000|2021-08-30 07:05:00|1013.4|1008.4|1012.6|1007.6|1013.5|1008.5|1012.5|1007.5|48
1630307400000|2021-08-30 07:10:00|1012.5|1007.5|1012.2|1007.2|1012.9|1007.9|1011.6|1006.6|48
1630307700000|2021-08-30 07:15:00|1012.1|1007.1|1011.5|1006.5|1012.4|1007.4|1011.3|1006.3|40
1630308000000|2021-08-30 07:20:00|1011.6|1006.6|1011.9|1006.9|1012.5|1007.5|1011.3|1006.3|91
1630308300000|2021-08-30 07:25:00|1012|1007|1011.5|1006.5|1012.1|1007.1|1011.4|1006.4|58
1630308600000|2021-08-30 07:30:00|1011.8|1006.8|1012.1|1007.1|1012.5|1007.5|1011.6|1006.6|79
1630308900000|2021-08-30 07:35:00|1012|1007|1011.9|1006.9|1012.4|1007.4|1011.5|1006.5|47
1630309200000|2021-08-30 07:40:00|1011.8|1006.8|1011.6|1006.6|1011.9|1006.9|1011.3|1006.3|76
1630309500000|2021-08-30 07:45:00|1011.7|1006.7|1012|1007|1012.6|1007.6|1011.6|1006.6|66
1630309800000|2021-08-30 07:50:00|1012.1|1007.1|1012.5|1007.5|1012.5|1007.5|1012|1007|55
1630310100000|2021-08-30 07:55:00|1012.4|1007.4|1013.8|1008.8|1013.8|1008.8|1012.3|1007.3|48
1630310400000|2021-08-30 08:00:00|1013.7|1008.7|1012.3|1007.3|1013.7|1008.7|1012.1|1007.1|106
1630310700000|2021-08-30 08:05:00|1012.2|1007.2|1012.1|1007.1|1012.2|1007.2|1011.6|1006.6|50
1630311000000|2021-08-30 08:10:00|1012|1007|1011.8|1006.8|1012|1007|1011.3|1006.3|75
1630311300000|2021-08-30 08:15:00|1012|1007|1013.4|1008.4|1013.7|1008.7|1011.9|1006.9|89
1630311600000|2021-08-30 08:20:00|1013.1|1008.1|1012.2|1007.2|1013.2|1008.2|1012.2|1007.2|59
1630311900000|2021-08-30 08:25:00|1012.1|1007.1|1012.5|1007.5|1012.7|1007.7|1012|1007|48
1630312200000|2021-08-30 08:30:00|1012.3|1007.3|1012.1|1007.1|1012.6|1007.6|1012.1|1007.1|50
1630312500000|2021-08-30 08:35:00|1012|1007|1012.3|1007.3|1012.4|1007.4|1011.9|1006.9|43
1630312800000|2021-08-30 08:40:00|1012.2|1007.2|1012.1|1007.1|1012.4|1007.4|1011.3|1006.3|81
1630313100000|2021-08-30 08:45:00|1012|1007|1011.9|1006.9|1012.3|1007.3|1011|1006|61
1630313400000|2021-08-30 08:50:00|1012|1007|1011.8|1006.8|1012|1007|1011.5|1006.5|51
1630313700000|2021-08-30 08:55:00|1011.9|1006.9|1012.1|1007.1|1012.4|1007.4|1011.7|1006.7|56
1630314000000|2021-08-30 09:00:00|1012.2|1007.2|1011.8|1006.8|1012.2|1007.2|1011.7|1006.7|61
1630314300000|2021-08-30 09:05:00|1011.9|1006.9|1012.6|1007.6|1012.8|1007.8|1011.9|1006.9|40
1630314600000|2021-08-30 09:10:00|1012.7|1007.7|1012.8|1007.8|1013.1|1008.1|1012.4|1007.4|35
1630314900000|2021-08-30 09:15:00|1012.9|1007.9|1012.9|1007.9|1013.2|1008.2|1012.6|1007.6|60
1630315200000|2021-08-30 09:20:00|1013|1008|1013|1008|1013.2|1008.2|1012.9|1007.9|31
1630315500000|2021-08-30 09:25:00|1012.9|1007.9|1013.1|1008.1|1013.4|1008.4|1012.9|1007.9|45
1630315800000|2021-08-30 09:30:00|1013|1008|1012.8|1007.8|1013|1008|1012.5|1007.5|58
1630316100000|2021-08-30 09:35:00|1012.9|1007.9|1012.4|1007.4|1013|1008|1012.4|1007.4|29
1630316400000|2021-08-30 09:40:00|1012.5|1007.5|1012.8|1007.8|1013.3|1008.3|1012.3|1007.3|29
1630316700000|2021-08-30 09:45:00|1012.7|1007.7|1012.3|1007.3|1012.8|1007.8|1012.3|1007.3|52
1630317000000|2021-08-30 09:50:00|1012.2|1007.2|1012.1|1007.1|1012.5|1007.5|1011.8|1006.8|37
1630317300000|2021-08-30 09:55:00|1012.3|1007.3|1012.8|1007.8|1012.8|1007.8|1011.9|1006.9|28
1630317600000|2021-08-30 10:00:00|1012.6|1007.6|1013.3|1008.3|1013.7|1008.7|1012.3|1007.3|55
1630317900000|2021-08-30 10:05:00|1013.2|1008.2|1013.3|1008.3|1013.9|1008.9|1013.2|1008.2|58
1630318200000|2021-08-30 10:10:00|1013.4|1008.4|1013|1008|1013.9|1008.9|1013|1008|39
1630318500000|2021-08-30 10:15:00|1012.9|1007.9|1013.8|1008.8|1013.9|1008.9|1012.9|1007.9|57
1630318800000|2021-08-30 10:20:00|1013.9|1008.9|1013.8|1008.8|1014.2|1009.2|1013.7|1008.7|37
1630319100000|2021-08-30 10:25:00|1013.9|1008.9|1014.4|1009.4|1014.8|1009.8|1013.9|1008.9|43
1630319400000|2021-08-30 10:30:00|1014.5|1009.5|1014.7|1009.7|1015.4|1010.4|1014.4|1009.4|54
1630319700000|2021-08-30 10:35:00|1014.8|1009.8|1015.2|1010.2|1015.3|1010.3|1014.7|1009.7|48
1630320000000|2021-08-30 10:40:00|1014.9|1009.9|1014.7|1009.7|1014.9|1009.9|1014.7|1009.7|34
1630320300000|2021-08-30 10:45:00|1014.6|1009.6|1014.2|1009.2|1014.7|1009.7|1014|1009|49
1630320600000|2021-08-30 10:50:00|1014.3|1009.3|1014.8|1009.8|1014.9|1009.9|1013.8|1008.8|43
1630320900000|2021-08-30 10:55:00|1014.7|1009.7|1015.5|1010.5|1015.7|1010.7|1014.7|1009.7|39
1630321200000|2021-08-30 11:00:00|1015.6|1010.6|1013.8|1008.8|1015.6|1010.6|1013.6|1008.6|60
1630321500000|2021-08-30 11:05:00|1013.9|1008.9|1014.3|1009.3|1015|1010|1013.9|1008.9|61
1630321800000|2021-08-30 11:10:00|1014|1009|1015.2|1010.2|1015.5|1010.5|1014|1009|50
1630322100000|2021-08-30 11:15:00|1015|1010|1014.6|1009.6|1015.3|1010.3|1014.3|1009.3|77
1630322400000|2021-08-30 11:20:00|1014.5|1009.5|1014.6|1009.6|1014.8|1009.8|1014|1009|40
1630322700000|2021-08-30 11:25:00|1014.7|1009.7|1015.1|1010.1|1015.4|1010.4|1014.6|1009.6|66
1630323000000|2021-08-30 11:30:00|1015.2|1010.2|1015.5|1010.5|1015.5|1010.5|1014.9|1009.9|56
1630323300000|2021-08-30 11:35:00|1015.6|1010.6|1016.5|1011.5|1017|1012|1015.1|1010.1|49
1630323600000|2021-08-30 11:40:00|1016.6|1011.6|1016.5|1011.5|1016.9|1011.9|1016.4|1011.4|38
1630323900000|2021-08-30 11:45:00|1016.7|1011.7|1016.5|1011.5|1016.9|1011.9|1016.2|1011.2|50
1630324200000|2021-08-30 11:50:00|1016.6|1011.6|1016.7|1011.7|1016.8|1011.8|1016.1|1011.1|77
1630324500000|2021-08-30 11:55:00|1016.8|1011.8|1016.9|1011.9|1017.1|1012.1|1016.1|1011.1|80
1630324800000|2021-08-30 12:00:00|1016.8|1011.8|1018.5|1013.5|1019.2|1014.2|1016.4|1011.4|82
1630325100000|2021-08-30 12:05:00|1018.4|1013.4|1019.4|1014.4|1019.8|1014.8|1018.4|1013.4|85
1630325400000|2021-08-30 12:10:00|1019.3|1014.3|1018.7|1013.7|1019.3|1014.3|1017.9|1012.9|78
1630325700000|2021-08-30 12:15:00|1018.8|1013.8|1018|1013|1019.6|1014.6|1017.8|1012.8|107
1630326000000|2021-08-30 12:20:00|1017.9|1012.9|1021.2|1016.2|1021.2|1016.2|1017.9|1012.9|111
1630326300000|2021-08-30 12:25:00|1021.3|1016.3|1022|1017|1023.2|1018.2|1020.5|1015.5|179
1630326600000|2021-08-30 12:30:00|1022.2|1017.2|1020|1015|1022.2|1017.2|1019.5|1014.5|153
1630326900000|2021-08-30 12:35:00|1019.9|1014.9|1018.4|1013.4|1020.2|1015.2|1018.2|1013.2|129
1630327200000|2021-08-30 12:40:00|1018.3|1013.3|1018.3|1013.3|1019.3|1014.3|1017.5|1012.5|107
1630327500000|2021-08-30 12:45:00|1018.2|1013.2|1017.2|1012.2|1018.2|1013.2|1017|1012|100
1630327800000|2021-08-30 12:50:00|1017.5|1012.5|1017.1|1012.1|1017.7|1012.7|1016.8|1011.8|112
1630328100000|2021-08-30 12:55:00|1017.2|1012.2|1015.8|1010.8|1017.9|1012.9|1015.3|1010.3|143
1630328400000|2021-08-30 13:00:00|1015.9|1010.9|1016.7|1011.7|1016.9|1011.9|1014.6|1009.6|196
1630328700000|2021-08-30 13:05:00|1016.6|1011.6|1017.2|1012.2|1017.6|1012.6|1015.3|1010.3|161
1630329000000|2021-08-30 13:10:00|1017.7|1012.7|1016.8|1011.8|1017.8|1012.8|1016.5|1011.5|118
1630329300000|2021-08-30 13:15:00|1016.9|1011.9|1017.8|1012.8|1018.4|1013.4|1016.7|1011.7|113
1630329600000|2021-08-30 13:20:00|1017.9|1012.9|1018.2|1013.2|1018.5|1013.5|1017.2|1012.2|158
1630329900000|2021-08-30 13:25:00|1018.3|1013.3|1017.3|1012.3|1018.3|1013.3|1016.8|1011.8|98
1630330200000|2021-08-30 13:30:00|1017.7|1012.7|1014.4|1009.4|1019|1014|1014.3|1009.3|228
1630330500000|2021-08-30 13:35:00|1014.3|1009.3|1013|1008|1014.6|1009.6|1012.1|1007.1|196
1630330800000|2021-08-30 13:40:00|1013.2|1008.2|1013.4|1008.4|1013.9|1008.9|1012.4|1007.4|190
1630331100000|2021-08-30 13:45:00|1013.6|1008.6|1013.6|1008.6|1014.8|1009.8|1012.8|1007.8|214
1630331400000|2021-08-30 13:50:00|1013.5|1008.5|1012.8|1007.8|1014|1009|1011.9|1006.9|198
1630331700000|2021-08-30 13:55:00|1013|1008|1011.4|1006.4|1013.6|1008.6|1011.2|1006.2|172
1630332000000|2021-08-30 14:00:00|1011.5|1006.5|1011.4|1006.4|1012.6|1007.6|1010.5|1005.5|282
1630332300000|2021-08-30 14:05:00|1011.3|1006.3|1010.7|1005.7|1011.8|1006.8|1010.4|1005.4|176
1630332600000|2021-08-30 14:10:00|1010.8|1005.8|1011.1|1006.1|1011.4|1006.4|1010.1|1005.1|197
1630332900000|2021-08-30 14:15:00|1011|1006|1010.3|1005.3|1011.3|1006.3|1008.9|1003.9|178
1630333200000|2021-08-30 14:20:00|1010.4|1005.4|1011.4|1006.4|1011.9|1006.9|1009.7|1004.7|184
1630333500000|2021-08-30 14:25:00|1011.2|1006.2|1010.6|1005.6|1012.2|1007.2|1010.3|1005.3|143
1630333800000|2021-08-30 14:30:00|1010.5|1005.5|1007.1|1002.1|1010.5|1005.5|1007.1|1002.1|180
1630334100000|2021-08-30 14:35:00|1007.2|1002.2|1008.4|1003.4|1008.4|1003.4|1006.7|1001.7|149
1630334400000|2021-08-30 14:40:00|1008.5|1003.5|1008.4|1003.4|1008.9|1003.9|1007.7|1002.7|105
1630334700000|2021-08-30 14:45:00|1008.5|1003.5|1010.5|1005.5|1010.6|1005.6|1008|1003|124
1630335000000|2021-08-30 14:50:00|1010.4|1005.4|1009|1004|1010.8|1005.8|1008.9|1003.9|148
1630335300000|2021-08-30 14:55:00|1009.1|1004.1|1009.1|1004.1|1009.4|1004.4|1008.6|1003.6|92
1630335600000|2021-08-30 15:00:00|1009|1004|1008.3|1003.3|1009.3|1004.3|1008.1|1003.1|126
1630335900000|2021-08-30 15:05:00|1008.2|1003.2|1008.2|1003.2|1008.6|1003.6|1007.5|1002.5|152
1630336200000|2021-08-30 15:10:00|1008.4|1003.4|1008.6|1003.6|1008.8|1003.8|1007.6|1002.6|107
1630336500000|2021-08-30 15:15:00|1008.4|1003.4|1007.4|1002.4|1009.2|1004.2|1007.4|1002.4|179
1630336800000|2021-08-30 15:20:00|1007.5|1002.5|1006.1|1001.1|1007.5|1002.5|1005.9|1000.9|83
1630337100000|2021-08-30 15:25:00|1006.2|1001.2|1006|1001|1007.1|1002.1|1005.9|1000.9|74
1630337400000|2021-08-30 15:30:00|1006.1|1001.1|1004.4|999.4|1006.2|1001.2|1003.6|998.6|115
1630337700000|2021-08-30 15:35:00|1004.5|999.5|1004.8|999.8|1005.5|1000.5|1003.8|998.8|99
1630338000000|2021-08-30 15:40:00|1004.9|999.9|1004.9|999.9|1005|1000|1003.1|998.1|134
1630338300000|2021-08-30 15:45:00|1005.1|1000.1|1004.7|999.7|1005.1|1000.1|1003.7|998.7|96
1630338600000|2021-08-30 15:50:00|1004.6|999.6|1005.8|1000.8|1005.8|1000.8|1004.5|999.5|126
1630338900000|2021-08-30 15:55:00|1005.6|1000.6|1005.3|1000.3|1005.9|1000.9|1005.2|1000.2|86
1630339200000|2021-08-30 16:00:00|1005.2|1000.2|1006.6|1001.6|1006.8|1001.8|1005.2|1000.2|58
1630339500000|2021-08-30 16:05:00|1006.7|1001.7|1006.7|1001.7|1006.8|1001.8|1006.1|1001.1|42
1630339800000|2021-08-30 16:10:00|1006.5|1001.5|1006.2|1001.2|1006.7|1001.7|1006|1001|74
1630340100000|2021-08-30 16:15:00|1006.3|1001.3|1007|1002|1007.2|1002.2|1006.3|1001.3|89
1630340400000|2021-08-30 16:20:00|1007.1|1002.1|1006.5|1001.5|1007.2|1002.2|1006.4|1001.4|53
1630340700000|2021-08-30 16:25:00|1006.6|1001.6|1006.4|1001.4|1006.9|1001.9|1006.3|1001.3|47
1630341000000|2021-08-30 16:30:00|1006.5|1001.5|1007.3|1002.3|1007.3|1002.3|1006.5|1001.5|100
1630341300000|2021-08-30 16:35:00|1007.4|1002.4|1007.3|1002.3|1007.5|1002.5|1006.8|1001.8|84
1630341600000|2021-08-30 16:40:00|1007.4|1002.4|1007.9|1002.9|1008.1|1003.1|1007.3|1002.3|37
1630341900000|2021-08-30 16:45:00|1008|1003|1007.6|1002.6|1008.4|1003.4|1007.4|1002.4|57
1630342200000|2021-08-30 16:50:00|1007.7|1002.7|1008.5|1003.5|1008.6|1003.6|1007.5|1002.5|48
1630342500000|2021-08-30 16:55:00|1008.4|1003.4|1008.5|1003.5|1008.8|1003.8|1007.7|1002.7|86
1630342800000|2021-08-30 17:00:00|1008.4|1003.4|1010.6|1005.6|1011.1|1006.1|1008.2|1003.2|128
1630343100000|2021-08-30 17:05:00|1010.4|1005.4|1010.1|1005.1|1010.7|1005.7|1009.7|1004.7|67
1630343400000|2021-08-30 17:10:00|1009.9|1004.9|1009.9|1004.9|1010.4|1005.4|1009.8|1004.8|46
1630343700000|2021-08-30 17:15:00|1010|1005|1010.1|1005.1|1010.1|1005.1|1009.5|1004.5|98
1630344000000|2021-08-30 17:20:00|1010|1005|1009.5|1004.5|1010.3|1005.3|1009.2|1004.2|70
1630344300000|2021-08-30 17:25:00|1009.3|1004.3|1009.1|1004.1|1009.6|1004.6|1009|1004|50
1630344600000|2021-08-30 17:30:00|1008.9|1003.9|1008.8|1003.8|1009.2|1004.2|1008.6|1003.6|71
1630344900000|2021-08-30 17:35:00|1008.9|1003.9|1009|1004|1009.3|1004.3|1008.5|1003.5|75
1630345200000|2021-08-30 17:40:00|1008.9|1003.9|1008.7|1003.7|1008.9|1003.9|1008.4|1003.4|71
1630345500000|2021-08-30 17:45:00|1008.9|1003.9|1009.3|1004.3|1009.3|1004.3|1008.8|1003.8|57
1630345800000|2021-08-30 17:50:00|1009.2|1004.2|1009.7|1004.7|1010|1005|1008.9|1003.9|61
1630346100000|2021-08-30 17:55:00|1009.8|1004.8|1009.4|1004.4|1009.8|1004.8|1009.1|1004.1|48
1630346400000|2021-08-30 18:00:00|1009.3|1004.3|1009.2|1004.2|1009.6|1004.6|1008.9|1003.9|87
1630346700000|2021-08-30 18:05:00|1009.3|1004.3|1009.4|1004.4|1009.5|1004.5|1009.1|1004.1|58
1630347000000|2021-08-30 18:10:00|1009.3|1004.3|1009.5|1004.5|1009.6|1004.6|1009.3|1004.3|34
1630347300000|2021-08-30 18:15:00|1009.6|1004.6|1008.9|1003.9|1009.6|1004.6|1008.8|1003.8|34
1630347600000|2021-08-30 18:20:00|1008.8|1003.8|1009.2|1004.2|1009.2|1004.2|1008.7|1003.7|26
1630347900000|2021-08-30 18:25:00|1009.3|1004.3|1009|1004|1009.4|1004.4|1008.9|1003.9|46
1630348200000|2021-08-30 18:30:00|1008.9|1003.9|1008.1|1003.1|1009|1004|1008|1003|56
1630348500000|2021-08-30 18:35:00|1008|1003|1008.7|1003.7|1009|1004|1008|1003|37
1630348800000|2021-08-30 18:40:00|1008.8|1003.8|1009.4|1004.4|1009.4|1004.4|1008.8|1003.8|41
1630349100000|2021-08-30 18:45:00|1009.3|1004.3|1009.8|1004.8|1009.8|1004.8|1009.3|1004.3|67
1630349400000|2021-08-30 18:50:00|1009.9|1004.9|1010.4|1005.4|1010.4|1005.4|1009.8|1004.8|75
1630349700000|2021-08-30 18:55:00|1010.5|1005.5|1010.7|1005.7|1010.8|1005.8|1010.3|1005.3|60
1630350000000|2021-08-30 19:00:00|1010.6|1005.6|1011.1|1006.1|1011.4|1006.4|1010.6|1005.6|54
1630350300000|2021-08-30 19:05:00|1011|1006|1011|1006|1011.1|1006.1|1010.5|1005.5|77
1630350600000|2021-08-30 19:10:00|1010.9|1005.9|1011.4|1006.4|1011.4|1006.4|1010.5|1005.5|100
1630350900000|2021-08-30 19:15:00|1011.3|1006.3|1011.6|1006.6|1011.7|1006.7|1011.3|1006.3|16
1630351200000|2021-08-30 19:20:00|1011|1006|1011.5|1006.5|1011.8|1006.8|1011|1006|27
1630351500000|2021-08-30 19:25:00|1011.4|1006.4|1012.2|1007.2|1012.3|1007.3|1011.4|1006.4|49
1630351800000|2021-08-30 19:30:00|1012.1|1007.1|1011.8|1006.8|1012.3|1007.3|1011.7|1006.7|94
1630352100000|2021-08-30 19:35:00|1011.7|1006.7|1011.2|1006.2|1011.8|1006.8|1011.1|1006.1|33
1630352400000|2021-08-30 19:40:00|1011.3|1006.3|1010.4|1005.4|1011.3|1006.3|1010.4|1005.4|83
1630352700000|2021-08-30 19:45:00|1010.3|1005.3|1011.1|1006.1|1011.1|1006.1|1009.6|1004.6|79
1630353000000|2021-08-30 19:50:00|1011|1006|1011.1|1006.1|1011.2|1006.2|1010.9|1005.9|101
1630353300000|2021-08-30 19:55:00|1011|1006|1011.3|1006.3|1011.3|1006.3|1010.7|1005.7|72
1630353600000|2021-08-30 20:00:00|1011.2|1006.2|1011|1006|1011.3|1006.3|1010.7|1005.7|34
1630353900000|2021-08-30 20:05:00|1010.9|1005.9|1011.1|1006.1|1011.6|1006.6|1010.9|1005.9|42
1630354200000|2021-08-30 20:10:00|1011|1006|1010.9|1005.9|1011.1|1006.1|1010.8|1005.8|32
1630354500000|2021-08-30 20:15:00|1010.8|1005.8|1010.8|1005.8|1011|1006|1010.7|1005.7|12
1630354800000|2021-08-30 20:20:00|1010.7|1005.7|1010.6|1005.6|1010.8|1005.8|1010.6|1005.6|6
1630355100000|2021-08-30 20:25:00|1010.5|1005.5|1010.6|1005.6|1010.7|1005.7|1010.4|1005.4|31
1630355400000|2021-08-30 20:30:00|1010.7|1005.7|1010.3|1005.3|1010.8|1005.8|1010.2|1005.2|28
1630355700000|2021-08-30 20:35:00|1010.2|1005.2|1010.6|1005.6|1010.6|1005.6|1010.2|1005.2|6
1630356000000|2021-08-30 20:40:00|1010.7|1005.7|1010.7|1005.7|1010.8|1005.8|1010.4|1005.4|19
1630356300000|2021-08-30 20:45:00|1010.8|1005.8|1010.7|1005.7|1010.8|1005.8|1010.3|1005.3|40
1630356600000|2021-08-30 20:50:00|1010.6|1005.6|1010.8|1005.8|1010.8|1005.8|1010.6|1005.6|4
1630356900000|2021-08-30 20:55:00|1011.1|1006.1|1011.2|1006.2|1011.3|1006.3|1010.9|1005.9|9
1630360800000|2021-08-30 22:00:00|1010.7|1005.7|1010.3|1005.3|1010.8|1005.8|1010.3|1005.3|30
1630361100000|2021-08-30 22:05:00|1010.2|1005.2|1010.4|1005.4|1010.6|1005.6|1009.8|1004.8|20
1630361400000|2021-08-30 22:10:00|1010.5|1005.5|1010.5|1005.5|1010.7|1005.7|1010.4|1005.4|22
1630361700000|2021-08-30 22:15:00|1010.4|1005.4|1010.5|1005.5|1010.5|1005.5|1010.4|1005.4|20
1630362000000|2021-08-30 22:20:00|1010.6|1005.6|1010.7|1005.7|1010.7|1005.7|1010.6|1005.6|2
1630362300000|2021-08-30 22:25:00|1010.8|1005.8|1010.9|1005.9|1010.9|1005.9|1010.7|1005.7|22
1630362600000|2021-08-30 22:30:00|1010.8|1005.8|1010.7|1005.7|1010.9|1005.9|1010.6|1005.6|9
1630362900000|2021-08-30 22:35:00|1010.6|1005.6|1010.7|1005.7|1010.7|1005.7|1010.6|1005.6|2
1630363200000|2021-08-30 22:40:00|1010.6|1005.6|1010.7|1005.7|1010.7|1005.7|1010.6|1005.6|4
1630363500000|2021-08-30 22:45:00|1010.9|1005.9|1011|1006|1011|1006|1010.9|1005.9|2
1630364400000|2021-08-30 23:00:00|1010.9|1005.9|1011|1006|1011|1006|1010.8|1005.8|20
1630364700000|2021-08-30 23:05:00|1010.9|1005.9|1010.8|1005.8|1010.9|1005.9|1010.8|1005.8|6
1630365300000|2021-08-30 23:15:00|1010.7|1005.7|1010.5|1005.5|1010.7|1005.7|1010.5|1005.5|7
1630365600000|2021-08-30 23:20:00|1010.6|1005.6|1010.8|1005.8|1010.8|1005.8|1010.5|1005.5|9
1630365900000|2021-08-30 23:25:00|1010.9|1005.9|1010.7|1005.7|1010.9|1005.9|1010.6|1005.6|13
1630366200000|2021-08-30 23:30:00|1010.8|1005.8|1010.9|1005.9|1011.1|1006.1|1010.7|1005.7|19
1630366500000|2021-08-30 23:35:00|1011|1006|1010.7|1005.7|1011|1006|1010.7|1005.7|15
1630366800000|2021-08-30 23:40:00|1010.6|1005.6|1010.2|1005.2|1010.6|1005.6|1010.1|1005.1|12
1630367100000|2021-08-30 23:45:00|1010.3|1005.3|1010.1|1005.1|1010.4|1005.4|1010|1005|37
1630367400000|2021-08-30 23:50:00|1010|1005|1010.1|1005.1|1010.2|1005.2|1010|1005|36
1630367700000|2021-08-30 23:55:00|1010|1005|1009.6|1004.6|1010|1005|1009.5|1004.5|13
1630368000000|2021-08-31 00:00:00|1009.4|1004.4|1008.7|1003.7|1009.4|1004.4|1007.7|1002.7|76
1630368300000|2021-08-31 00:05:00|1008.8|1003.8|1008.8|1003.8|1008.9|1003.9|1008.5|1003.5|77
1630368600000|2021-08-31 00:10:00|1008.9|1003.9|1008.2|1003.2|1008.9|1003.9|1007.8|1002.8|79
1630368900000|2021-08-31 00:15:00|1008.3|1003.3|1008.5|1003.5|1008.9|1003.9|1007.9|1002.9|118
1630369200000|2021-08-31 00:20:00|1008.4|1003.4|1008.3|1003.3|1008.6|1003.6|1008.3|1003.3|23
1630369500000|2021-08-31 00:25:00|1008.4|1003.4|1008.5|1003.5|1008.6|1003.6|1008.2|1003.2|16
1630369800000|2021-08-31 00:30:00|1008.4|1003.4|1008.4|1003.4|1008.5|1003.5|1008.3|1003.3|39
1630370100000|2021-08-31 00:35:00|1008.3|1003.3|1008.8|1003.8|1009.1|1004.1|1008.2|1003.2|53
1630370400000|2021-08-31 00:40:00|1008.7|1003.7|1008.9|1003.9|1009.1|1004.1|1008.6|1003.6|53
1630370700000|2021-08-31 00:45:00|1009|1004|1009.7|1004.7|1009.8|1004.8|1008.9|1003.9|28
1630371000000|2021-08-31 00:50:00|1009.6|1004.6|1009.5|1004.5|1009.9|1004.9|1009.4|1004.4|29
1630371300000|2021-08-31 00:55:00|1009.4|1004.4|1010.2|1005.2|1010.6|1005.6|1009.4|1004.4|76
1630371600000|2021-08-31 01:00:00|1010.3|1005.3|1009.3|1004.3|1010.6|1005.6|1008.2|1003.2|166
1630371900000|2021-08-31 01:05:00|1009.4|1004.4|1009.3|1004.3|1010.3|1005.3|1009.3|1004.3|45
1630372200000|2021-08-31 01:10:00|1009.2|1004.2|1009.1|1004.1|1009.4|1004.4|1008.3|1003.3|76
1630372500000|2021-08-31 01:15:00|1009.2|1004.2|1009.8|1004.8|1010|1005|1008.9|1003.9|87
1630372800000|2021-08-31 01:20:00|1009.7|1004.7|1010.2|1005.2|1010.2|1005.2|1009.7|1004.7|34
1630373100000|2021-08-31 01:25:00|1010.1|1005.1|1010.4|1005.4|1010.5|1005.5|1010.1|1005.1|59
1630373400000|2021-08-31 01:30:00|1010.5|1005.5|1011|1006|1011.2|1006.2|1010.4|1005.4|115
1630373700000|2021-08-31 01:35:00|1010.8|1005.8|1010|1005|1011|1006|1009.6|1004.6|56
1630374000000|2021-08-31 01:40:00|1010.2|1005.2|1010|1005|1010.2|1005.2|1009.3|1004.3|63
1630374300000|2021-08-31 01:45:00|1009.8|1004.8|1009.8|1004.8|1009.9|1004.9|1008.7|1003.7|71
1630374600000|2021-08-31 01:50:00|1009.7|1004.7|1009.5|1004.5|1010|1005|1009.5|1004.5|27
1630374900000|2021-08-31 01:55:00|1009.4|1004.4|1008.6|1003.6|1009.4|1004.4|1008.6|1003.6|84
1630375200000|2021-08-31 02:00:00|1008.7|1003.7|1007.6|1002.6|1008.9|1003.9|1007.4|1002.4|122
1630375500000|2021-08-31 02:05:00|1007.7|1002.7|1008.8|1003.8|1008.8|1003.8|1007.6|1002.6|66
1630375800000|2021-08-31 02:10:00|1008.9|1003.9|1008.3|1003.3|1009|1004|1006.9|1001.9|108
1630376100000|2021-08-31 02:15:00|1007.8|1002.8|1006.3|1001.3|1007.9|1002.9|1006.2|1001.2|45
1630376400000|2021-08-31 02:20:00|1006.9|1001.9|1005.7|1000.7|1007.6|1002.6|1005.5|1000.5|51
1630376700000|2021-08-31 02:25:00|1005.6|1000.6|1006.3|1001.3|1006.6|1001.6|1005.3|1000.3|60
1630377000000|2021-08-31 02:30:00|1006.2|1001.2|1006.1|1001.1|1006.7|1001.7|1005.7|1000.7|64
1630377300000|2021-08-31 02:35:00|1005.8|1000.8|1006.2|1001.2|1006.2|1001.2|1005.4|1000.4|13
1630377600000|2021-08-31 02:40:00|1006.3|1001.3|1006.7|1001.7|1006.9|1001.9|1006.2|1001.2|28
1630377900000|2021-08-31 02:45:00|1006.6|1001.6|1007.4|1002.4|1007.8|1002.8|1006.2|1001.2|42
1630378200000|2021-08-31 02:50:00|1007.3|1002.3|1006.5|1001.5|1007.4|1002.4|1006.3|1001.3|23
1630378500000|2021-08-31 02:55:00|1006.6|1001.6|1006.6|1001.6|1006.7|1001.7|1006.4|1001.4|44
1630378800000|2021-08-31 03:00:00|1006.5|1001.5|1007.1|1002.1|1007.1|1002.1|1006.5|1001.5|56
1630379100000|2021-08-31 03:05:00|1007|1002|1007.4|1002.4|1007.4|1002.4|1007|1002|25
1630379400000|2021-08-31 03:10:00|1007.5|1002.5|1007.9|1002.9|1008|1003|1007.4|1002.4|43
1630379700000|2021-08-31 03:15:00|1008|1003|1008|1003|1008|1003|1007.9|1002.9|5
1630380000000|2021-08-31 03:20:00|1008.1|1003.1|1009|1004|1009.1|1004.1|1008.1|1003.1|50
1630380300000|2021-08-31 03:25:00|1008.9|1003.9|1009.4|1004.4|1009.5|1004.5|1008.9|1003.9|37
1630380600000|2021-08-31 03:30:00|1009.5|1004.5|1009.4|1004.4|1009.5|1004.5|1009.1|1004.1|18
1630380900000|2021-08-31 03:35:00|1009.3|1004.3|1009.8|1004.8|1009.9|1004.9|1009.3|1004.3|33
1630381200000|2021-08-31 03:40:00|1009.6|1004.6|1009.9|1004.9|1009.9|1004.9|1009.6|1004.6|25
1630381500000|2021-08-31 03:45:00|1009.8|1004.8|1010.1|1005.1|1010.2|1005.2|1009.8|1004.8|38
1630381800000|2021-08-31 03:50:00|1010.2|1005.2|1011|1006|1011|1006|1010.2|1005.2|36
1630382100000|2021-08-31 03:55:00|1010.9|1005.9|1010.8|1005.8|1011|1006|1010.6|1005.6|50
1630382400000|2021-08-31 04:00:00|1010.7|1005.7|1010.6|1005.6|1011|1006|1010.2|1005.2|37
1630382700000|2021-08-31 04:05:00|1010.7|1005.7|1010.7|1005.7|1010.9|1005.9|1010.6|1005.6|14
1630383000000|2021-08-31 04:10:00|1010.8|1005.8|1010.6|1005.6|1010.8|1005.8|1010.6|1005.6|51
1630383300000|2021-08-31 04:15:00|1010.7|1005.7|1010.9|1005.9|1011|1006|1010.6|1005.6|44
1630383600000|2021-08-31 04:20:00|1010.8|1005.8|1010.5|1005.5|1010.9|1005.9|1010.5|1005.5|43
1630383900000|2021-08-31 04:25:00|1010.6|1005.6|1010.7|1005.7|1010.9|1005.9|1010.5|1005.5|19
1630384200000|2021-08-31 04:30:00|1010.8|1005.8|1010.7|1005.7|1010.8|1005.8|1010.6|1005.6|26
1630384500000|2021-08-31 04:35:00|1010.6|1005.6|1010.6|1005.6|1010.7|1005.7|1010.5|1005.5|31
1630384800000|2021-08-31 04:40:00|1010.7|1005.7|1010.9|1005.9|1010.9|1005.9|1010.7|1005.7|3
1630385100000|2021-08-31 04:45:00|1010.8|1005.8|1011.4|1006.4|1011.4|1006.4|1010.8|1005.8|14
1630385400000|2021-08-31 04:50:00|1011.3|1006.3|1011.3|1006.3|1011.3|1006.3|1011|1006|12
1630385700000|2021-08-31 04:55:00|1011.2|1006.2|1011.3|1006.3|1011.4|1006.4|1010.6|1005.6|33
1630386000000|2021-08-31 05:00:00|1011.4|1006.4|1011.5|1006.5|1012|1007|1011|1006|92
1630386300000|2021-08-31 05:05:00|1011.6|1006.6|1013.7|1008.7|1013.7|1008.7|1011.4|1006.4|49
1630386600000|2021-08-31 05:10:00|1013.8|1008.8|1014.4|1009.4|1014.9|1009.9|1013.8|1008.8|100
1630386900000|2021-08-31 05:15:00|1014.5|1009.5|1014.3|1009.3|1014.6|1009.6|1014|1009|99
1630387200000|2021-08-31 05:20:00|1014.2|1009.2|1013.9|1008.9|1014.4|1009.4|1013.6|1008.6|73
1630387500000|2021-08-31 05:25:00|1014|1009|1014.5|1009.5|1014.6|1009.6|1013.6|1008.6|67
1630387800000|2021-08-31 05:30:00|1014.4|1009.4|1014.5|1009.5|1014.5|1009.5|1013.7|1008.7|105
1630388100000|2021-08-31 05:35:00|1014.7|1009.7|1015|1010|1015.1|1010.1|1014.7|1009.7|55
1630388400000|2021-08-31 05:40:00|1014.9|1009.9|1015.7|1010.7|1015.9|1010.9|1014.9|1009.9|62
1630388700000|2021-08-31 05:45:00|1015.8|1010.8|1017.7|1012.7|1017.9|1012.9|1015.5|1010.5|79
1630389000000|2021-08-31 05:50:00|1017.9|1012.9|1017.9|1012.9|1018.1|1013.1|1017.1|1012.1|97
1630389300000|2021-08-31 05:55:00|1018|1013|1018.7|1013.7|1018.7|1013.7|1017.6|1012.6|123
1630389600000|2021-08-31 06:00:00|1018.5|1013.5|1019.1|1014.1|1019.1|1014.1|1018|1013|60
1630389900000|2021-08-31 06:05:00|1019|1014|1019.1|1014.1|1020.3|1015.3|1018.5|1013.5|87
1630390200000|2021-08-31 06:10:00|1018.6|1013.6|1018.1|1013.1|1018.6|1013.6|1017.2|1012.2|91
1630390500000|2021-08-31 06:15:00|1018.5|1013.5|1018.3|1013.3|1019.2|1014.2|1017.3|1012.3|83
1630390800000|2021-08-31 06:20:00|1018.4|1013.4|1018.2|1013.2|1018.8|1013.8|1018.1|1013.1|53
1630391100000|2021-08-31 06:25:00|1018.5|1013.5|1018.6|1013.6|1018.7|1013.7|1016.7|1011.7|54
1630391400000|2021-08-31 06:30:00|1018.7|1013.7|1018.3|1013.3|1019|1014|1018.3|1013.3|62
1630391700000|2021-08-31 06:35:00|1018.4|1013.4|1017.2|1012.2|1018.5|1013.5|1017.1|1012.1|51
1630392000000|2021-08-31 06:40:00|1017.3|1012.3|1016.3|1011.3|1017.5|1012.5|1015.9|1010.9|73
1630392300000|2021-08-31 06:45:00|1016|1011|1016.1|1011.1|1016.5|1011.5|1015.1|1010.1|66
1630392600000|2021-08-31 06:50:00|1016.3|1011.3|1015.8|1010.8|1016.5|1011.5|1015.7|1010.7|38
1630392900000|2021-08-31 06:55:00|1015.6|1010.6|1015.5|1010.5|1016.2|1011.2|1015.4|1010.4|42
1630393200000|2021-08-31 07:00:00|1015.4|1010.4|1016.9|1011.9|1017|1012|1015.3|1010.3|100
1630393500000|2021-08-31 07:05:00|1017|1012|1016.8|1011.8|1017.7|1012.7|1016.5|1011.5|120
1630393800000|2021-08-31 07:10:00|1016.6|1011.6|1016|1011|1016.6|1011.6|1015.8|1010.8|108
1630394100000|2021-08-31 07:15:00|1016.1|1011.1|1015.4|1010.4|1016.3|1011.3|1015.2|1010.2|91
1630394400000|2021-08-31 07:20:00|1015.3|1010.3|1015|1010|1015.6|1010.6|1014.9|1009.9|87
1630394700000|2021-08-31 07:25:00|1014.8|1009.8|1014.9|1009.9|1015.3|1010.3|1014.5|1009.5|127
1630395000000|2021-08-31 07:30:00|1014.7|1009.7|1015.9|1010.9|1016.1|1011.1|1014.4|1009.4|147
1630395300000|2021-08-31 07:35:00|1016|1011|1016|1011|1016.5|1011.5|1015.5|1010.5|111
1630395600000|2021-08-31 07:40:00|1016.1|1011.1|1015.8|1010.8|1016.5|1011.5|1015.8|1010.8|81
1630395900000|2021-08-31 07:45:00|1015.9|1010.9|1015.4|1010.4|1016.5|1011.5|1015.2|1010.2|82
1630396200000|2021-08-31 07:50:00|1015.3|1010.3|1013.9|1008.9|1015.3|1010.3|1013.8|1008.8|67
1630396500000|2021-08-31 07:55:00|1014|1009|1014.9|1009.9|1015|1010|1013.9|1008.9|75
1630396800000|2021-08-31 08:00:00|1014.8|1009.8|1015.5|1010.5|1016.1|1011.1|1014.5|1009.5|70
1630397100000|2021-08-31 08:05:00|1015.4|1010.4|1015.2|1010.2|1015.4|1010.4|1014.9|1009.9|57
1630397400000|2021-08-31 08:10:00|1015|1010|1015.5|1010.5|1015.6|1010.6|1014.9|1009.9|62
1630397700000|2021-08-31 08:15:00|1015.6|1010.6|1015.2|1010.2|1015.6|1010.6|1015|1010|78
1630398000000|2021-08-31 08:20:00|1015.3|1010.3|1014.4|1009.4|1015.5|1010.5|1014.2|1009.2|50
1630398300000|2021-08-31 08:25:00|1014.5|1009.5|1014.4|1009.4|1015.2|1010.2|1014.3|1009.3|67
1630398600000|2021-08-31 08:30:00|1014.2|1009.2|1014.1|1009.1|1014.3|1009.3|1013.7|1008.7|84
1630398900000|2021-08-31 08:35:00|1014|1009|1013.6|1008.6|1014|1009|1012.9|1007.9|86
1630399200000|2021-08-31 08:40:00|1013.5|1008.5|1014.1|1009.1|1014.2|1009.2|1013.3|1008.3|103
1630399500000|2021-08-31 08:45:00|1014.2|1009.2|1013.3|1008.3|1014.5|1009.5|1013.3|1008.3|133
1630399800000|2021-08-31 08:50:00|1013.2|1008.2|1013.4|1008.4|1013.7|1008.7|1012.9|1007.9|69
1630400100000|2021-08-31 08:55:00|1013.2|1008.2|1013.5|1008.5|1013.8|1008.8|1013.1|1008.1|35
1630400400000|2021-08-31 09:00:00|1013.4|1008.4|1014.1|1009.1|1014.1|1009.1|1013.4|1008.4|69
1630400700000|2021-08-31 09:05:00|1014|1009|1014.3|1009.3|1014.3|1009.3|1013.8|1008.8|55
1630401000000|2021-08-31 09:10:00|1014.4|1009.4|1013.8|1008.8|1014.6|1009.6|1013.7|1008.7|107
1630401300000|2021-08-31 09:15:00|1013.7|1008.7|1014.2|1009.2|1014.3|1009.3|1013.7|1008.7|118
1630401600000|2021-08-31 09:20:00|1014.1|1009.1|1014.9|1009.9|1015|1010|1013.9|1008.9|65
1630401900000|2021-08-31 09:25:00|1015|1010|1014.7|1009.7|1015.5|1010.5|1014.7|1009.7|49
1630402200000|2021-08-31 09:30:00|1014.8|1009.8|1014.7|1009.7|1015|1010|1014.6|1009.6|53
1630402500000|2021-08-31 09:35:00|1014.5|1009.5|1013.4|1008.4|1014.8|1009.8|1013.3|1008.3|87
1630402800000|2021-08-31 09:40:00|1013.6|1008.6|1013.1|1008.1|1013.6|1008.6|1012.9|1007.9|79
1630403100000|2021-08-31 09:45:00|1013.4|1008.4|1012.6|1007.6|1013.4|1008.4|1012.3|1007.3|74
1630403400000|2021-08-31 09:50:00|1012.5|1007.5|1012.8|1007.8|1013.1|1008.1|1012.5|1007.5|88
1630403700000|2021-08-31 09:55:00|1012.7|1007.7|1013.2|1008.2|1013.3|1008.3|1012.5|1007.5|87
1630404000000|2021-08-31 10:00:00|1013.1|1008.1|1013.9|1008.9|1013.9|1008.9|1013|1008|41
1630404300000|2021-08-31 10:05:00|1014|1009|1014.6|1009.6|1014.6|1009.6|1013.8|1008.8|42
1630404600000|2021-08-31 10:10:00|1014.5|1009.5|1015|1010|1015.1|1010.1|1014.2|1009.2|56
1630404900000|2021-08-31 10:15:00|1015.2|1010.2|1014.7|1009.7|1015.3|1010.3|1014.5|1009.5|68
1630405200000|2021-08-31 10:20:00|1014.8|1009.8|1015.2|1010.2|1015.5|1010.5|1014.7|1009.7|101
1630405500000|2021-08-31 10:25:00|1015.1|1010.1|1014.9|1009.9|1015.1|1010.1|1014.3|1009.3|103
1630405800000|2021-08-31 10:30:00|1014.8|1009.8|1013.9|1008.9|1014.9|1009.9|1013.9|1008.9|88
1630406100000|2021-08-31 10:35:00|1013.8|1008.8|1013.7|1008.7|1013.9|1008.9|1013.2|1008.2|57
1630406400000|2021-08-31 10:40:00|1013.8|1008.8|1013.7|1008.7|1014.7|1009.7|1013.5|1008.5|48
1630406700000|2021-08-31 10:45:00|1013.8|1008.8|1012.2|1007.2|1013.8|1008.8|1012.1|1007.1|167
1630407000000|2021-08-31 10:50:00|1012.1|1007.1|1010.5|1005.5|1012.3|1007.3|1010|1005|174
1630407300000|2021-08-31 10:55:00|1010.4|1005.4|1010.3|1005.3|1010.4|1005.4|1009.3|1004.3|176
1630407600000|2021-08-31 11:00:00|1010.2|1005.2|1009.8|1004.8|1010.3|1005.3|1009.6|1004.6|157
1630407900000|2021-08-31 11:05:00|1009.6|1004.6|1012.2|1007.2|1012.2|1007.2|1009.4|1004.4|153
1630408200000|2021-08-31 11:10:00|1012.1|1007.1|1011.9|1006.9|1012.5|1007.5|1011.5|1006.5|111
1630408500000|2021-08-31 11:15:00|1012.1|1007.1|1012.3|1007.3|1012.8|1007.8|1011.9|1006.9|72
1630408800000|2021-08-31 11:20:00|1012.4|1007.4|1011.9|1006.9|1013.1|1008.1|1011.8|1006.8|122
1630409100000|2021-08-31 11:25:00|1012.1|1007.1|1011.8|1006.8|1012.1|1007.1|1011.3|1006.3|126
1630409400000|2021-08-31 11:30:00|1011.9|1006.9|1010.4|1005.4|1011.9|1006.9|1010.4|1005.4|170
1630409700000|2021-08-31 11:35:00|1010.5|1005.5|1010.9|1005.9|1011.5|1006.5|1010.5|1005.5|87
1630410000000|2021-08-31 11:40:00|1010.7|1005.7|1010.7|1005.7|1010.9|1005.9|1010.6|1005.6|80
1630410300000|2021-08-31 11:45:00|1010.8|1005.8|1010.4|1005.4|1010.8|1005.8|1009.9|1004.9|88
1630410600000|2021-08-31 11:50:00|1010.5|1005.5|1011|1006|1011|1006|1010.2|1005.2|74
1630410900000|2021-08-31 11:55:00|1010.9|1005.9|1011.4|1006.4|1011.5|1006.5|1010.4|1005.4|62
1630411200000|2021-08-31 12:00:00|1011.3|1006.3|1009.9|1004.9|1011.7|1006.7|1009.2|1004.2|112
1630411500000|2021-08-31 12:05:00|1009.8|1004.8|1010|1005|1010.3|1005.3|1009.3|1004.3|85
1630411800000|2021-08-31 12:10:00|1009.9|1004.9|1009.5|1004.5|1010.6|1005.6|1008.8|1003.8|105
1630412100000|2021-08-31 12:15:00|1009.4|1004.4|1008.1|1003.1|1009.5|1004.5|1008.1|1003.1|158
1630412400000|2021-08-31 12:20:00|1008.2|1003.2|1007.7|1002.7|1008.4|1003.4|1006.8|1001.8|204
1630412700000|2021-08-31 12:25:00|1007.8|1002.8|1007.7|1002.7|1008.5|1003.5|1007.2|1002.2|127
1630413000000|2021-08-31 12:30:00|1007.4|1002.4|1007.5|1002.5|1008.5|1003.5|1006.9|1001.9|212
1630413300000|2021-08-31 12:35:00|1007.4|1002.4|1007.3|1002.3|1008.1|1003.1|1006.2|1001.2|252
1630413600000|2021-08-31 12:40:00|1007.4|1002.4|1006.4|1001.4|1007.4|1002.4|1006|1001|155
1630413900000|2021-08-31 12:45:00|1006.3|1001.3|1008.5|1003.5|1008.7|1003.7|1006.3|1001.3|110
1630414200000|2021-08-31 12:50:00|1008.4|1003.4|1008.2|1003.2|1008.7|1003.7|1007.5|1002.5|102
1630414500000|2021-08-31 12:55:00|1008.3|1003.3|1008.8|1003.8|1009.2|1004.2|1008|1003|133
1630414800000|2021-08-31 13:00:00|1008.9|1003.9|1005.1|1000.1|1010.1|1005.1|1005|1000|298
1630415100000|2021-08-31 13:05:00|1005|1000|1002.5|997.5|1006|1001|1001.3|996.3|428
1630415400000|2021-08-31 13:10:00|1002.3|997.3|1003.4|998.4|1004.9|999.9|1001.6|996.6|220
1630415700000|2021-08-31 13:15:00|1003.3|998.3|1004.2|999.2|1004.7|999.7|1002|997|257
1630416000000|2021-08-31 13:20:00|1004.6|999.6|1008|1003|1008|1003|1004.1|999.1|203
1630416300000|2021-08-31 13:25:00|1008.1|1003.1|1009.4|1004.4|1010.3|1005.3|1007.3|1002.3|182
1630416600000|2021-08-31 13:30:00|1009.1|1004.1|1012.8|1007.8|1012.8|1007.8|1009|1004|383
1630416900000|2021-08-31 13:35:00|1012.9|1007.9|1014.7|1009.7|1016.5|1011.5|1012.9|1007.9|318
1630417200000|2021-08-31 13:40:00|1014.8|1009.8|1015.8|1010.8|1016.4|1011.4|1014.5|1009.5|209
1630417500000|2021-08-31 13:45:00|1015.9|1010.9|1015.8|1010.8|1016.3|1011.3|1015.3|1010.3|280
1630417800000|2021-08-31 13:50:00|1015.9|1010.9|1015.7|1010.7|1016.4|1011.4|1015.2|1010.2|183
1630418100000|2021-08-31 13:55:00|1015.8|1010.8|1015.1|1010.1|1016.1|1011.1|1014.8|1009.8|127
1630418400000|2021-08-31 14:00:00|1012|1007|1015.7|1010.7|1016.4|1011.4|1012|1007|313
1630418700000|2021-08-31 14:05:00|1015.8|1010.8|1012.8|1007.8|1016.2|1011.2|1012.5|1007.5|284
1630419000000|2021-08-31 14:10:00|1012.9|1007.9|1016.3|1011.3|1016.5|1011.5|1012.8|1007.8|290
1630419300000|2021-08-31 14:15:00|1016.2|1011.2|1015.9|1010.9|1016.4|1011.4|1015|1010|313
1630419600000|2021-08-31 14:20:00|1015.8|1010.8|1017.1|1012.1|1017.6|1012.6|1015.6|1010.6|242
1630419900000|2021-08-31 14:25:00|1017|1012|1016.7|1011.7|1017.3|1012.3|1015.8|1010.8|187
1630420200000|2021-08-31 14:30:00|1016.8|1011.8|1018.1|1013.1|1018.8|1013.8|1015.6|1010.6|199
1630420500000|2021-08-31 14:35:00|1018|1013|1018.2|1013.2|1019|1014|1017.5|1012.5|174
1630420800000|2021-08-31 14:40:00|1018.3|1013.3|1017.8|1012.8|1019.9|1014.9|1017.8|1012.8|200
1630421100000|2021-08-31 14:45:00|1017.7|1012.7|1013.9|1008.9|1018|1013|1013.1|1008.1|235
1630421400000|2021-08-31 14:50:00|1013.8|1008.8|1012.1|1007.1|1014.2|1009.2|1011.3|1006.3|278
1630421700000|2021-08-31 14:55:00|1012.2|1007.2|1014.1|1009.1|1014.3|1009.3|1011.1|1006.1|319
1630422000000|2021-08-31 15:00:00|1014.2|1009.2|1009|1004|1015.1|1010.1|1008.8|1003.8|242
1630422300000|2021-08-31 15:05:00|1008.9|1003.9|1010.4|1005.4|1011|1006|1007.9|1002.9|297
1630422600000|2021-08-31 15:10:00|1010.3|1005.3|1009.9|1004.9|1011.2|1006.2|1009.4|1004.4|221
1630422900000|2021-08-31 15:15:00|1010|1005|1011.3|1006.3|1011.6|1006.6|1009.5|1004.5|228
1630423200000|2021-08-31 15:20:00|1011.4|1006.4|1012.1|1007.1|1012.6|1007.6|1010.8|1005.8|170
1630423500000|2021-08-31 15:25:00|1012|1007|1012.2|1007.2|1012.4|1007.4|1011.3|1006.3|162
1630423800000|2021-08-31 15:30:00|1012.1|1007.1|1012.4|1007.4|1013.2|1008.2|1011.8|1006.8|188
1630424100000|2021-08-31 15:35:00|1012.5|1007.5|1013.2|1008.2|1013.6|1008.6|1011.8|1006.8|189
1630424400000|2021-08-31 15:40:00|1013.1|1008.1|1013.9|1008.9|1014.5|1009.5|1012.4|1007.4|178
1630424700000|2021-08-31 15:45:00|1013.8|1008.8|1013.8|1008.8|1014.4|1009.4|1012.7|1007.7|188
1630425000000|2021-08-31 15:50:00|1013.7|1008.7|1012.9|1007.9|1013.8|1008.8|1012.2|1007.2|129
1630425300000|2021-08-31 15:55:00|1012.7|1007.7|1012.8|1007.8|1013.2|1008.2|1012.2|1007.2|103
1630425600000|2021-08-31 16:00:00|1012.7|1007.7|1015|1010|1015|1010|1012.4|1007.4|137
1630425900000|2021-08-31 16:05:00|1014.9|1009.9|1016.7|1011.7|1017.2|1012.2|1014.8|1009.8|151
1630426200000|2021-08-31 16:10:00|1016.6|1011.6|1015.3|1010.3|1016.6|1011.6|1015.1|1010.1|66
1630426500000|2021-08-31 16:15:00|1015.4|1010.4|1015.1|1010.1|1015.6|1010.6|1014.7|1009.7|87
1630426800000|2021-08-31 16:20:00|1015|1010|1015.2|1010.2|1015.2|1010.2|1014.5|1009.5|108
1630427100000|2021-08-31 16:25:00|1015.1|1010.1|1015.7|1010.7|1015.7|1010.7|1014.7|1009.7|66
1630427400000|2021-08-31 16:30:00|1015.8|1010.8|1016.2|1011.2|1016.2|1011.2|1014.9|1009.9|86
1630427700000|2021-08-31 16:35:00|1016.1|1011.1|1016.8|1011.8|1016.9|1011.9|1015.9|1010.9|103
1630428000000|2021-08-31 16:40:00|1016.9|1011.9|1017.1|1012.1|1017.7|1012.7|1016.8|1011.8|92
1630428300000|2021-08-31 16:45:00|1017|1012|1017.5|1012.5|1017.6|1012.6|1016.4|1011.4|117
1630428600000|2021-08-31 16:50:00|1017.4|1012.4|1019.3|1014.3|1019.3|1014.3|1017.2|1012.2|106
1630428900000|2021-08-31 16:55:00|1019.2|1014.2|1019.2|1014.2|1020.8|1015.8|1018.8|1013.8|182
1630429200000|2021-08-31 17:00:00|1019.1|1014.1|1021|1016|1022.8|1017.8|1018.3|1013.3|340
1630429500000|2021-08-31 17:05:00|1021.1|1016.1|1023|1018|1023.8|1018.8|1020.9|1015.9|150
1630429800000|2021-08-31 17:10:00|1022.9|1017.9|1023.3|1018.3|1024.5|1019.5|1022.8|1017.8|113
1630430100000|2021-08-31 17:15:00|1023.2|1018.2|1022.2|1017.2|1024.3|1019.3|1021.6|1016.6|179
1630430400000|2021-08-31 17:20:00|1022.1|1017.1|1020|1015|1022.1|1017.1|1019.9|1014.9|169
1630430700000|2021-08-31 17:25:00|1019.9|1014.9|1020.3|1015.3|1020.6|1015.6|1019.1|1014.1|145
1630431000000|2021-08-31 17:30:00|1020.2|1015.2|1019.9|1014.9|1020.4|1015.4|1019.7|1014.7|77
1630431300000|2021-08-31 17:35:00|1020|1015|1019|1014|1020|1015|1018.9|1013.9|116
1630431600000|2021-08-31 17:40:00|1019.1|1014.1|1019.6|1014.6|1019.6|1014.6|1018.6|1013.6|88
1630431900000|2021-08-31 17:45:00|1019.5|1014.5|1020|1015|1020.1|1015.1|1019.1|1014.1|88
1630432200000|2021-08-31 17:50:00|1019.9|1014.9|1019.5|1014.5|1019.9|1014.9|1019.3|1014.3|42
1630432500000|2021-08-31 17:55:00|1019.4|1014.4|1020.1|1015.1|1020.2|1015.2|1019.1|1014.1|81
1630432800000|2021-08-31 18:00:00|1020|1015|1019.2|1014.2|1020.1|1015.1|1019.2|1014.2|86
1630433100000|2021-08-31 18:05:00|1019.1|1014.1|1019.5|1014.5|1019.5|1014.5|1019|1014|79
1630433400000|2021-08-31 18:10:00|1019.4|1014.4|1019|1014|1019.4|1014.4|1019|1014|88
1630433700000|2021-08-31 18:15:00|1019.1|1014.1|1019.8|1014.8|1019.8|1014.8|1019.1|1014.1|70
1630434000000|2021-08-31 18:20:00|1019.9|1014.9|1020.2|1015.2|1020.3|1015.3|1019.7|1014.7|49
1630434300000|2021-08-31 18:25:00|1020.3|1015.3|1019.5|1014.5|1020.4|1015.4|1019.4|1014.4|82
1630434600000|2021-08-31 18:30:00|1019.7|1014.7|1020.1|1015.1|1020.1|1015.1|1019|1014|61
1630434900000|2021-08-31 18:35:00|1020|1015|1020.6|1015.6|1020.6|1015.6|1020|1015|61
1630435200000|2021-08-31 18:40:00|1020.5|1015.5|1020.3|1015.3|1020.5|1015.5|1020|1015|55
1630435500000|2021-08-31 18:45:00|1020.4|1015.4|1020.2|1015.2|1020.6|1015.6|1020.2|1015.2|35
1630435800000|2021-08-31 18:50:00|1020.3|1015.3|1020.1|1015.1|1020.5|1015.5|1020|1015|82
1630436100000|2021-08-31 18:55:00|1020|1015|1020.2|1015.2|1020.2|1015.2|1019.9|1014.9|62
1630436400000|2021-08-31 19:00:00|1020.1|1015.1|1019.9|1014.9|1020.2|1015.2|1019.7|1014.7|69
1630436700000|2021-08-31 19:05:00|1019.8|1014.8|1019.7|1014.7|1020.2|1015.2|1019.5|1014.5|86
1630437000000|2021-08-31 19:10:00|1019.8|1014.8|1018.9|1013.9|1019.8|1014.8|1018.8|1013.8|63
1630437300000|2021-08-31 19:15:00|1018.8|1013.8|1018.8|1013.8|1018.9|1013.9|1018.6|1013.6|37
1630437600000|2021-08-31 19:20:00|1018.7|1013.7|1018.7|1013.7|1018.9|1013.9|1018.5|1013.5|55
1630437900000|2021-08-31 19:25:00|1018.6|1013.6|1018.6|1013.6|1018.7|1013.7|1018.4|1013.4|82
1630438200000|2021-08-31 19:30:00|1018.5|1013.5|1018.7|1013.7|1018.7|1013.7|1018.4|1013.4|96
1630438500000|2021-08-31 19:35:00|1018.6|1013.6|1018.3|1013.3|1018.7|1013.7|1018.3|1013.3|55
1630438800000|2021-08-31 19:40:00|1018.4|1013.4|1018.5|1013.5|1018.7|1013.7|1018.3|1013.3|34
1630439100000|2021-08-31 19:45:00|1018.4|1013.4|1018.5|1013.5|1018.7|1013.7|1018.4|1013.4|37
1630439400000|2021-08-31 19:50:00|1018.4|1013.4|1018.1|1013.1|1018.7|1013.7|1017.8|1012.8|112
1630439700000|2021-08-31 19:55:00|1018.2|1013.2|1018.5|1013.5|1019|1014|1018.1|1013.1|145
1630440000000|2021-08-31 20:00:00|1018.4|1013.4|1018.9|1013.9|1019|1014|1018.1|1013.1|65
1630440300000|2021-08-31 20:05:00|1018.8|1013.8|1019.3|1014.3|1019.4|1014.4|1018.8|1013.8|33
1630440600000|2021-08-31 20:10:00|1019.2|1014.2|1019.3|1014.3|1019.5|1014.5|1019.2|1014.2|32
1630440900000|2021-08-31 20:15:00|1019.2|1014.2|1019.4|1014.4|1019.4|1014.4|1019.2|1014.2|9
1630441200000|2021-08-31 20:20:00|1019.5|1014.5|1019.6|1014.6|1019.7|1014.7|1019.5|1014.5|10
1630441800000|2021-08-31 20:30:00|1019.7|1014.7|1019.3|1014.3|1019.8|1014.8|1019.2|1014.2|25
1630442100000|2021-08-31 20:35:00|1019.2|1014.2|1019.3|1014.3|1019.4|1014.4|1019.1|1014.1|31
1630442400000|2021-08-31 20:40:00|1019.2|1014.2|1019.5|1014.5|1019.8|1014.8|1019.2|1014.2|17
1630442700000|2021-08-31 20:45:00|1019.4|1014.4|1018.9|1013.9|1019.6|1014.6|1018.9|1013.9|26
1630443000000|2021-08-31 20:50:00|1018.8|1013.8|1017.7|1012.7|1018.9|1013.9|1017.4|1012.4|61
1630443300000|2021-08-31 20:55:00|1017.8|1012.8|1017.4|1012.4|1017.8|1012.8|1016.9|1011.9|36
1630447200000|2021-08-31 22:00:00|1018.4|1013.4|1018.8|1013.8|1018.8|1013.8|1018.4|1013.4|3
1630447500000|2021-08-31 22:05:00|1018.7|1013.7|1018.7|1013.7|1018.7|1013.7|1018.6|1013.6|3
1630448100000|2021-08-31 22:15:00|1018.4|1013.4|1018.8|1013.8|1018.8|1013.8|1018.4|1013.4|13
1630448400000|2021-08-31 22:20:00|1018.7|1013.7|1018.1|1013.1|1018.8|1013.8|1018.1|1013.1|157
1630448700000|2021-08-31 22:25:00|1018|1013|1017.7|1012.7|1018.1|1013.1|1017.6|1012.6|12
1630449000000|2021-08-31 22:30:00|1017.6|1012.6|1018.4|1013.4|1018.5|1013.5|1017.6|1012.6|22
1630449300000|2021-08-31 22:35:00|1018.7|1013.7|1018.1|1013.1|1018.7|1013.7|1018.1|1013.1|13
1630449600000|2021-08-31 22:40:00|1018.2|1013.2|1018.1|1013.1|1018.6|1013.6|1018.1|1013.1|57
1630449900000|2021-08-31 22:45:00|1018.2|1013.2|1017.8|1012.8|1018.3|1013.3|1017.8|1012.8|32
1630450200000|2021-08-31 22:50:00|1017.9|1012.9|1018.2|1013.2|1018.3|1013.3|1017.8|1012.8|49
1630450500000|2021-08-31 22:55:00|1018.3|1013.3|1018.5|1013.5|1018.5|1013.5|1018.1|1013.1|140
1630450800000|2021-08-31 23:00:00|1018.4|1013.4|1018.2|1013.2|1018.5|1013.5|1018.2|1013.2|165
1630451100000|2021-08-31 23:05:00|1018.1|1013.1|1018.1|1013.1|1018.2|1013.2|1018.1|1013.1|15
1630451400000|2021-08-31 23:10:00|1018|1013|1017.9|1012.9|1018|1013|1017.7|1012.7|18
1630451700000|2021-08-31 23:15:00|1017.8|1012.8|1017.8|1012.8|1017.9|1012.9|1017.8|1012.8|5
1630452000000|2021-08-31 23:20:00|1017.9|1012.9|1018.6|1013.6|1018.6|1013.6|1017.9|1012.9|8
1630452300000|2021-08-31 23:25:00|1018.4|1013.4|1018.4|1013.4|1018.4|1013.4|1018.1|1013.1|7
1630452600000|2021-08-31 23:30:00|1018.5|1013.5|1018.8|1013.8|1018.8|1013.8|1018.4|1013.4|26
1630452900000|2021-08-31 23:35:00|1018.9|1013.9|1018.8|1013.8|1019.1|1014.1|1018.6|1013.6|18
1630453200000|2021-08-31 23:40:00|1018.7|1013.7|1018|1013|1018.7|1013.7|1018|1013|10
1630453500000|2021-08-31 23:45:00|1018.1|1013.1|1019.4|1014.4|1019.5|1014.5|1018.1|1013.1|25
1630453800000|2021-08-31 23:50:00|1019.3|1014.3|1021|1016|1021|1016|1019.3|1014.3|11
1630454100000|2021-08-31 23:55:00|1020.9|1015.9|1019.5|1014.5|1020.9|1015.9|1019.2|1014.2|23
1630454400000|2021-09-01 00:00:00|1019.8|1014.8|1020.1|1015.1|1020.3|1015.3|1019.1|1014.1|79
1630454700000|2021-09-01 00:05:00|1020.2|1015.2|1021|1016|1021.2|1016.2|1019.9|1014.9|69
1630455000000|2021-09-01 00:10:00|1020.9|1015.9|1020.8|1015.8|1021|1016|1020.5|1015.5|58
1630455300000|2021-09-01 00:15:00|1020.7|1015.7|1020.9|1015.9|1021.3|1016.3|1020.4|1015.4|94
1630455600000|2021-09-01 00:20:00|1021|1016|1020.8|1015.8|1021|1016|1020.6|1015.6|39
1630455900000|2021-09-01 00:25:00|1020.6|1015.6|1020.8|1015.8|1021|1016|1020.5|1015.5|46
1630456200000|2021-09-01 00:30:00|1020.9|1015.9|1021.1|1016.1|1021.2|1016.2|1020.7|1015.7|30
1630456500000|2021-09-01 00:35:00|1021.2|1016.2|1020.8|1015.8|1021.2|1016.2|1020.8|1015.8|28
1630456800000|2021-09-01 00:40:00|1020.9|1015.9|1021.8|1016.8|1022|1017|1020.8|1015.8|28
1630457100000|2021-09-01 00:45:00|1021.9|1016.9|1020.7|1015.7|1022|1017|1020.7|1015.7|27
1630457400000|2021-09-01 00:50:00|1020.6|1015.6|1020.3|1015.3|1021.1|1016.1|1020.2|1015.2|54
1630457700000|2021-09-01 00:55:00|1020.2|1015.2|1021|1016|1021|1016|1020.2|1015.2|49
1630458000000|2021-09-01 01:00:00|1020.9|1015.9|1021.9|1016.9|1021.9|1016.9|1020.5|1015.5|95
1630458300000|2021-09-01 01:05:00|1021.8|1016.8|1021.6|1016.6|1022.5|1017.5|1021.6|1016.6|73
1630458600000|2021-09-01 01:10:00|1021.7|1016.7|1021.1|1016.1|1021.7|1016.7|1021.1|1016.1|83
1630458900000|2021-09-01 01:15:00|1021|1016|1021.3|1016.3|1021.4|1016.4|1020.3|1015.3|55
1630459200000|2021-09-01 01:20:00|1021.2|1016.2|1021.5|1016.5|1021.6|1016.6|1020.7|1015.7|26
1630459500000|2021-09-01 01:25:00|1021.4|1016.4|1020.9|1015.9|1022.1|1017.1|1020.9|1015.9|72
1630459800000|2021-09-01 01:30:00|1021|1016|1019.5|1014.5|1021.6|1016.6|1019.5|1014.5|139
1630460100000|2021-09-01 01:35:00|1019.6|1014.6|1019.8|1014.8|1020|1015|1019.3|1014.3|88
1630460400000|2021-09-01 01:40:00|1019.9|1014.9|1018.7|1013.7|1020.5|1015.5|1018.6|1013.6|98
1630460700000|2021-09-01 01:45:00|1018.5|1013.5|1019.6|1014.6|1019.7|1014.7|1017.9|1012.9|118
1630461000000|2021-09-01 01:50:00|1019.4|1014.4|1019.1|1014.1|1019.7|1014.7|1018.8|1013.8|115
1630461300000|2021-09-01 01:55:00|1019|1014|1019|1014|1019.5|1014.5|1018.9|1013.9|84
1630461600000|2021-09-01 02:00:00|1019.1|1014.1|1019.2|1014.2|1020.1|1015.1|1018.8|1013.8|104
1630461900000|2021-09-01 02:05:00|1019.1|1014.1|1018.9|1013.9|1019.7|1014.7|1018.7|1013.7|123
1630462200000|2021-09-01 02:10:00|1019|1014|1017.3|1012.3|1019|1014|1017.1|1012.1|121
1630462500000|2021-09-01 02:15:00|1017.1|1012.1|1016.7|1011.7|1017.3|1012.3|1016.6|1011.6|133
1630462800000|2021-09-01 02:20:00|1016.6|1011.6|1016.4|1011.4|1016.8|1011.8|1016.2|1011.2|83
1630463100000|2021-09-01 02:25:00|1016.5|1011.5|1016.8|1011.8|1017.2|1012.2|1016.4|1011.4|64
1630463400000|2021-09-01 02:30:00|1016.7|1011.7|1018|1013|1018.2|1013.2|1016.7|1011.7|36
1630463700000|2021-09-01 02:35:00|1017.9|1012.9|1016.7|1011.7|1018|1013|1016.7|1011.7|79
1630464000000|2021-09-01 02:40:00|1016.8|1011.8|1017.1|1012.1|1017.5|1012.5|1016.7|1011.7|67
1630464300000|2021-09-01 02:45:00|1017|1012|1017.7|1012.7|1017.9|1012.9|1017|1012|49
1630464600000|2021-09-01 02:50:00|1017.8|1012.8|1018.4|1013.4|1018.5|1013.5|1017.8|1012.8|63
1630464900000|2021-09-01 02:55:00|1018.3|1013.3|1018.9|1013.9|1019.1|1014.1|1018.2|1013.2|47
1630465200000|2021-09-01 03:00:00|1019|1014|1018.7|1013.7|1019.4|1014.4|1018.6|1013.6|80
1630465500000|2021-09-01 03:05:00|1018.8|1013.8|1018.1|1013.1|1018.9|1013.9|1018|1013|48
1630465800000|2021-09-01 03:10:00|1018.2|1013.2|1018.4|1013.4|1018.7|1013.7|1018|1013|37
1630466100000|2021-09-01 03:15:00|1018.5|1013.5|1015.6|1010.6|1018.8|1013.8|1015.4|1010.4|88
1630466400000|2021-09-01 03:20:00|1015.7|1010.7|1016.2|1011.2|1016.9|1011.9|1015.7|1010.7|26
1630466700000|2021-09-01 03:25:00|1016.3|1011.3|1016.4|1011.4|1017.3|1012.3|1016.3|1011.3|36
1630467000000|2021-09-01 03:30:00|1016.3|1011.3|1016|1011|1016.4|1011.4|1015.9|1010.9|22
1630467300000|2021-09-01 03:35:00|1015.9|1010.9|1015|1010|1016.8|1011.8|1014.8|1009.8|45
1630467600000|2021-09-01 03:40:00|1014.9|1009.9|1015.4|1010.4|1015.5|1010.5|1014.4|1009.4|22
1630467900000|2021-09-01 03:45:00|1015.3|1010.3|1015.1|1010.1|1015.5|1010.5|1015|1010|51
1630468200000|2021-09-01 03:50:00|1015.5|1010.5|1015.7|1010.7|1016|1011|1015.4|1010.4|48
1630468500000|2021-09-01 03:55:00|1015.8|1010.8|1015.8|1010.8|1016|1011|1015.4|1010.4|37
1630468800000|2021-09-01 04:00:00|1015.7|1010.7|1015.6|1010.6|1015.8|1010.8|1015.3|1010.3|16
1630469100000|2021-09-01 04:05:00|1015.9|1010.9|1016.2|1011.2|1016.6|1011.6|1015.8|1010.8|31
1630469400000|2021-09-01 04:10:00|1016.3|1011.3|1016.7|1011.7|1016.7|1011.7|1016.3|1011.3|33
1630469700000|2021-09-01 04:15:00|1016.6|1011.6|1016.6|1011.6|1016.8|1011.8|1016.3|1011.3|35
1630470000000|2021-09-01 04:20:00|1016.7|1011.7|1016|1011|1017|1012|1016|1011|43
1630470300000|2021-09-01 04:25:00|1015.9|1010.9|1016|1011|1016.2|1011.2|1015.9|1010.9|64
1630470600000|2021-09-01 04:30:00|1016.2|1011.2|1016|1011|1016.2|1011.2|1015.5|1010.5|19
1630470900000|2021-09-01 04:35:00|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1
1630471200000|2021-09-01 04:40:00|1015.8|1010.8|1016.2|1011.2|1016.2|1011.2|1015.7|1010.7|12
1630471500000|2021-09-01 04:45:00|1016.1|1011.1|1016.2|1011.2|1016.3|1011.3|1016.1|1011.1|30
1630471800000|2021-09-01 04:50:00|1016.3|1011.3|1016.3|1011.3|1016.5|1011.5|1015.3|1010.3|42
1630472100000|2021-09-01 04:55:00|1016.2|1011.2|1016.3|1011.3|1016.4|1011.4|1016.2|1011.2|38
1630472400000|2021-09-01 05:00:00|1016.4|1011.4|1015.4|1010.4|1016.9|1011.9|1015.4|1010.4|62
1630472700000|2021-09-01 05:05:00|1015.3|1010.3|1015.8|1010.8|1016.1|1011.1|1015|1010|62
1630473000000|2021-09-01 05:10:00|1015.9|1010.9|1015.5|1010.5|1016.2|1011.2|1015.5|1010.5|28
1630473300000|2021-09-01 05:15:00|1015.6|1010.6|1015.5|1010.5|1016.1|1011.1|1015.5|1010.5|18
1630473600000|2021-09-01 05:20:00|1015.4|1010.4|1016.1|1011.1|1016.1|1011.1|1015.4|1010.4|58
1630473900000|2021-09-01 05:25:00|1016|1011|1015.2|1010.2|1016.1|1011.1|1014.8|1009.8|30
1630474200000|2021-09-01 05:30:00|1015.1|1010.1|1014.6|1009.6|1015.8|1010.8|1014.5|1009.5|111
1630474500000|2021-09-01 05:35:00|1014.5|1009.5|1012.2|1007.2|1014.6|1009.6|1012.2|1007.2|93
1630474800000|2021-09-01 05:40:00|1012.1|1007.1|1013.4|1008.4|1013.5|1008.5|1012.1|1007.1|89
1630475100000|2021-09-01 05:45:00|1013.3|1008.3|1012.9|1007.9|1013.4|1008.4|1012.3|1007.3|49
1630475400000|2021-09-01 05:50:00|1012.8|1007.8|1012.8|1007.8|1013.1|1008.1|1012.4|1007.4|86
1630475700000|2021-09-01 05:55:00|1012.9|1007.9|1013.8|1008.8|1013.8|1008.8|1012.8|1007.8|106
1630476000000|2021-09-01 06:00:00|1013.7|1008.7|1014.9|1009.9|1015|1010|1013.5|1008.5|107
1630476300000|2021-09-01 06:05:00|1014.8|1009.8|1015.3|1010.3|1015.7|1010.7|1014.8|1009.8|65
1630476600000|2021-09-01 06:10:00|1015.4|1010.4|1017|1012|1017.1|1012.1|1015.2|1010.2|50
1630476900000|2021-09-01 06:15:00|1017.3|1012.3|1016.9|1011.9|1018.1|1013.1|1016.6|1011.6|73
1630477200000|2021-09-01 06:20:00|1016.5|1011.5|1016.8|1011.8|1017|1012|1016.5|1011.5|46
1630477500000|2021-09-01 06:25:00|1016.9|1011.9|1017.3|1012.3|1017.3|1012.3|1016.8|1011.8|50
1630477800000|2021-09-01 06:30:00|1017.2|1012.2|1017|1012|1017.4|1012.4|1016.8|1011.8|73
1630478100000|2021-09-01 06:35:00|1016.9|1011.9|1016.9|1011.9|1017|1012|1016.8|1011.8|38
1630478400000|2021-09-01 06:40:00|1016.8|1011.8|1016.7|1011.7|1016.9|1011.9|1016.6|1011.6|30
1630478700000|2021-09-01 06:45:00|1016.6|1011.6|1016.2|1011.2|1016.7|1011.7|1016.2|1011.2|49
1630479000000|2021-09-01 06:50:00|1016.3|1011.3|1016.4|1011.4|1016.5|1011.5|1016.1|1011.1|36
1630479300000|2021-09-01 06:55:00|1016.5|1011.5|1017|1012|1017.4|1012.4|1016.4|1011.4|51
1630479600000|2021-09-01 07:00:00|1017.1|1012.1|1017.1|1012.1|1018|1013|1015.8|1010.8|126
1630479900000|2021-09-01 07:05:00|1017|1012|1016.4|1011.4|1017.1|1012.1|1016|1011|93
1630480200000|2021-09-01 07:10:00|1016.3|1011.3|1016.2|1011.2|1016.9|1011.9|1015.6|1010.6|128
1630480500000|2021-09-01 07:15:00|1016.4|1011.4|1017.9|1012.9|1018|1013|1016.4|1011.4|116
1630480800000|2021-09-01 07:20:00|1017.8|1012.8|1017|1012|1017.8|1012.8|1016.5|1011.5|113
1630481100000|2021-09-01 07:25:00|1017.1|1012.1|1017.1|1012.1|1017.3|1012.3|1016.5|1011.5|71
1630481400000|2021-09-01 07:30:00|1017.2|1012.2|1017|1012|1017.8|1012.8|1016.6|1011.6|66
1630481700000|2021-09-01 07:35:00|1017.1|1012.1|1015.8|1010.8|1017.2|1012.2|1015.5|1010.5|107
1630482000000|2021-09-01 07:40:00|1015.9|1010.9|1017|1012|1017.4|1012.4|1015.4|1010.4|109
1630482300000|2021-09-01 07:45:00|1017.2|1012.2|1017.1|1012.1|1017.2|1012.2|1016.2|1011.2|88
1630482600000|2021-09-01 07:50:00|1017|1012|1018.4|1013.4|1019|1014|1016.8|1011.8|128
1630482900000|2021-09-01 07:55:00|1018.3|1013.3|1017.9|1012.9|1018.4|1013.4|1017.4|1012.4|101
1630483200000|2021-09-01 08:00:00|1017.8|1012.8|1018|1013|1018.1|1013.1|1017.2|1012.2|97
1630483500000|2021-09-01 08:05:00|1018.1|1013.1|1017.7|1012.7|1018.1|1013.1|1017.3|1012.3|143
1630483800000|2021-09-01 08:10:00|1017.6|1012.6|1017.4|1012.4|1018|1013|1017.3|1012.3|97
1630484100000|2021-09-01 08:15:00|1017.3|1012.3|1018.3|1013.3|1018.4|1013.4|1017.3|1012.3|111
1630484400000|2021-09-01 08:20:00|1018.2|1013.2|1018.6|1013.6|1019|1014|1017.7|1012.7|83
1630484700000|2021-09-01 08:25:00|1018.5|1013.5|1016.8|1011.8|1018.6|1013.6|1016.7|1011.7|95
1630485000000|2021-09-01 08:30:00|1016.7|1011.7|1016.9|1011.9|1017.3|1012.3|1016.3|1011.3|83
1630485300000|2021-09-01 08:35:00|1016.8|1011.8|1017.1|1012.1|1017.2|1012.2|1016|1011|86
1630485600000|2021-09-01 08:40:00|1017|1012|1017.9|1012.9|1018.1|1013.1|1016.8|1011.8|70
1630485900000|2021-09-01 08:45:00|1018|1013|1015.6|1010.6|1018.1|1013.1|1015.5|1010.5|39
1630486200000|2021-09-01 08:50:00|1015.8|1010.8|1016.1|1011.1|1016.4|1011.4|1015.8|1010.8|82
1630486500000|2021-09-01 08:55:00|1016|1011|1016|1011|1016.1|1011.1|1015|1010|61
1630486800000|2021-09-01 09:00:00|1015.9|1010.9|1014.5|1009.5|1016|1011|1014.4|1009.4|66
1630487100000|2021-09-01 09:05:00|1014.6|1009.6|1015.5|1010.5|1015.5|1010.5|1014.4|1009.4|64
1630487400000|2021-09-01 09:10:00|1015.4|1010.4|1015.5|1010.5|1015.9|1010.9|1015.2|1010.2|79
1630487700000|2021-09-01 09:15:00|1015.6|1010.6|1016.2|1011.2|1016.3|1011.3|1015.5|1010.5|102
1630488000000|2021-09-01 09:20:00|1016.1|1011.1|1015.6|1010.6|1016.3|1011.3|1015.4|1010.4|156
1630488300000|2021-09-01 09:25:00|1015.7|1010.7|1015.6|1010.6|1016.1|1011.1|1015.6|1010.6|74
1630488600000|2021-09-01 09:30:00|1015.7|1010.7|1017.2|1012.2|1017.3|1012.3|1015.6|1010.6|107
1630488900000|2021-09-01 09:35:00|1017.1|1012.1|1016.6|1011.6|1017.5|1012.5|1016.6|1011.6|91
1630489200000|2021-09-01 09:40:00|1016.4|1011.4|1016.2|1011.2|1016.6|1011.6|1016.2|1011.2|51
1630489500000|2021-09-01 09:45:00|1016.1|1011.1|1015.7|1010.7|1016.1|1011.1|1015.6|1010.6|81
1630489800000|2021-09-01 09:50:00|1015.8|1010.8|1015.6|1010.6|1016.1|1011.1|1015.5|1010.5|98
1630490100000|2021-09-01 09:55:00|1015.7|1010.7|1016|1011|1016.1|1011.1|1015.4|1010.4|60
1630490400000|2021-09-01 10:00:00|1015.9|1010.9|1016|1011|1016.1|1011.1|1015.6|1010.6|52
1630490700000|2021-09-01 10:05:00|1016.2|1011.2|1015.9|1010.9|1016.5|1011.5|1015.9|1010.9|41
1630491000000|2021-09-01 10:10:00|1016|1011|1015.8|1010.8|1016.3|1011.3|1015.7|1010.7|57
1630491300000|2021-09-01 10:15:00|1015.9|1010.9|1015.6|1010.6|1016.1|1011.1|1015.3|1010.3|80
1630491600000|2021-09-01 10:20:00|1015.7|1010.7|1015|1010|1015.7|1010.7|1014.9|1009.9|23
1630491900000|2021-09-01 10:25:00|1014.9|1009.9|1014.2|1009.2|1014.9|1009.9|1013.6|1008.6|70
1630492200000|2021-09-01 10:30:00|1013.9|1008.9|1014.4|1009.4|1014.6|1009.6|1013.4|1008.4|49
1630492500000|2021-09-01 10:35:00|1014.3|1009.3|1014.4|1009.4|1014.4|1009.4|1013.5|1008.5|81
1630492800000|2021-09-01 10:40:00|1014.3|1009.3|1013.9|1008.9|1014.9|1009.9|1013.9|1008.9|33
1630493100000|2021-09-01 10:45:00|1014|1009|1014.5|1009.5|1014.8|1009.8|1013.9|1008.9|61
1630493400000|2021-09-01 10:50:00|1014.8|1009.8|1015.1|1010.1|1015.2|1010.2|1014.8|1009.8|62
1630493700000|2021-09-01 10:55:00|1015.2|1010.2|1016|1011|1016.1|1011.1|1015.1|1010.1|44
1630494000000|2021-09-01 11:00:00|1015.9|1010.9|1016.1|1011.1|1016.8|1011.8|1015.9|1010.9|58
1630494300000|2021-09-01 11:05:00|1016|1011|1015.7|1010.7|1016.6|1011.6|1015.2|1010.2|79
1630494600000|2021-09-01 11:10:00|1015.5|1010.5|1016|1011|1016.1|1011.1|1014.9|1009.9|57
1630494900000|2021-09-01 11:15:00|1015.8|1010.8|1015.2|1010.2|1015.9|1010.9|1014.9|1009.9|47
1630495200000|2021-09-01 11:20:00|1015.1|1010.1|1014.9|1009.9|1015.4|1010.4|1014.7|1009.7|125
1630495500000|2021-09-01 11:25:00|1014.5|1009.5|1015.2|1010.2|1015.6|1010.6|1014.5|1009.5|91
1630495800000|2021-09-01 11:30:00|1015.1|1010.1|1015.5|1010.5|1015.5|1010.5|1014.6|1009.6|97
1630496100000|2021-09-01 11:35:00|1015.4|1010.4|1015.6|1010.6|1015.6|1010.6|1015|1010|16
1630496400000|2021-09-01 11:40:00|1015.7|1010.7|1014.7|1009.7|1015.7|1010.7|1014.6|1009.6|58
1630496700000|2021-09-01 11:45:00|1014.5|1009.5|1014.5|1009.5|1014.9|1009.9|1014.5|1009.5|45
1630497000000|2021-09-01 11:50:00|1014.4|1009.4|1014.8|1009.8|1014.9|1009.9|1014.4|1009.4|84
1630497300000|2021-09-01 11:55:00|1014.7|1009.7|1014.4|1009.4|1014.8|1009.8|1014.3|1009.3|65
1630497600000|2021-09-01 12:00:00|1014.7|1009.7|1011.9|1006.9|1014.9|1009.9|1011.9|1006.9|97
1630497900000|2021-09-01 12:05:00|1012|1007|1010.5|1005.5|1012.3|1007.3|1008.9|1003.9|116
1630498200000|2021-09-01 12:10:00|1010.6|1005.6|1015.7|1006|1015.7|1007.7|1009.9|1004.9|111
1630498500000|2021-09-01 12:15:00|1015.6|1005.9|1013.4|1008.4|1018.5|1011.4|1011.5|1005.9|525
1630498800000|2021-09-01 12:20:00|1012.9|1007.9|1010.4|1005.4|1013.2|1008.2|1009.1|1004.1|272
1630499100000|2021-09-01 12:25:00|1010.3|1005.3|1011.4|1006.4|1011.4|1006.4|1009.2|1004.2|152
1630499400000|2021-09-01 12:30:00|1011.5|1006.5|1013.3|1008.3|1015|1010|1011.3|1006.3|249
1630499700000|2021-09-01 12:35:00|1013.4|1008.4|1014.3|1009.3|1014.6|1009.6|1012.5|1007.5|243
1630500000000|2021-09-01 12:40:00|1014.1|1009.1|1016.8|1011.8|1017|1012|1013.8|1008.8|225
1630500300000|2021-09-01 12:45:00|1016.7|1011.7|1018.6|1013.6|1018.7|1013.7|1016.5|1011.5|190
1630500600000|2021-09-01 12:50:00|1018.7|1013.7|1021.9|1016.9|1022.5|1017.5|1018.7|1013.7|244
1630500900000|2021-09-01 12:55:00|1022|1017|1021.9|1016.9|1023.3|1018.3|1021.3|1016.3|184
1630501200000|2021-09-01 13:00:00|1022|1017|1017.2|1012.2|1022.8|1017.8|1017.2|1012.2|356
1630501500000|2021-09-01 13:05:00|1017.3|1012.3|1016.7|1011.7|1018.6|1013.6|1016.2|1011.2|186
1630501800000|2021-09-01 13:10:00|1016.5|1011.5|1011.3|1006.3|1016.8|1011.8|1010.5|1005.5|279
1630502100000|2021-09-01 13:15:00|1011.2|1006.2|1014.2|1009.2|1015.7|1010.7|1011.1|1006.1|215
1630502400000|2021-09-01 13:20:00|1014.3|1009.3|1014.8|1009.8|1014.8|1009.8|1012.7|1007.7|185
1630502700000|2021-09-01 13:25:00|1014.7|1009.7|1015.1|1010.1|1016.5|1011.5|1014.3|1009.3|194
1630503000000|2021-09-01 13:30:00|1015.2|1010.2|1013|1008|1015.2|1010.2|1012.8|1007.8|318
1630503300000|2021-09-01 13:35:00|1012.9|1007.9|1015.9|1010.9|1016.2|1011.2|1012.9|1007.9|276
1630503600000|2021-09-01 13:40:00|1016|1011|1012.9|1007.9|1016.2|1011.2|1012.3|1007.3|283
1630503900000|2021-09-01 13:45:00|1013|1008|1014|1009|1014.9|1009.9|1012.4|1007.4|299
1630504200000|2021-09-01 13:50:00|1013.9|1008.9|1014.9|1009.9|1015.3|1010.3|1012.8|1007.8|230
1630504500000|2021-09-01 13:55:00|1014.7|1009.7|1013.4|1008.4|1014.7|1009.7|1013.4|1008.4|65
1630504800000|2021-09-01 14:00:00|1012|1007|1013|1008|1016.3|1011.3|1011.2|1006.2|517
1630505100000|2021-09-01 14:05:00|1012.9|1007.9|1009.3|1004.3|1013.2|1008.2|1007.5|1002.5|278
1630505400000|2021-09-01 14:10:00|1009.2|1004.2|1006.8|1001.8|1010.2|1005.2|1006.4|1001.4|259
1630505700000|2021-09-01 14:15:00|1007.2|1002.2|1007|1002|1008.8|1003.8|1006.5|1001.5|252
1630506000000|2021-09-01 14:20:00|1006.9|1001.9|1007.3|1002.3|1007.8|1002.8|1004.9|999.9|206
1630506300000|2021-09-01 14:25:00|1007.2|1002.2|1006.2|1001.2|1007.3|1002.3|1003.8|998.8|258
1630506600000|2021-09-01 14:30:00|1006.1|1001.1|1006.7|1001.7|1008.1|1003.1|1005.2|1000.2|188
1630506900000|2021-09-01 14:35:00|1006.6|1001.6|1006.8|1001.8|1006.8|1001.8|1005.3|1000.3|157
1630507200000|2021-09-01 14:40:00|1007|1002|1007.2|1002.2|1007.4|1002.4|1005.8|1000.8|141
1630507500000|2021-09-01 14:45:00|1007.1|1002.1|1005.6|1000.6|1007.9|1002.9|1005.6|1000.6|133
1630507800000|2021-09-01 14:50:00|1005.5|1000.5|1005.2|1000.2|1006.1|1001.1|1004.8|999.8|128
1630508100000|2021-09-01 14:55:00|1005.1|1000.1|1004.4|999.4|1005.3|1000.3|1002.6|997.6|155
1630508400000|2021-09-01 15:00:00|1004.3|999.3|1004.9|999.9|1005.5|1000.5|1003.7|998.7|156
1630508700000|2021-09-01 15:05:00|1004.8|999.8|1005.5|1000.5|1006.1|1001.1|1004.3|999.3|109
1630509000000|2021-09-01 15:10:00|1005.6|1000.6|1007.6|1002.6|1007.7|1002.7|1004.5|999.5|151
1630509300000|2021-09-01 15:15:00|1007.7|1002.7|1007.7|1002.7|1008.4|1003.4|1006.8|1001.8|155
1630509600000|2021-09-01 15:20:00|1007.6|1002.6|1010.1|1005.1|1010.5|1005.5|1007.6|1002.6|126
1630509900000|2021-09-01 15:25:00|1010.2|1005.2|1009.4|1004.4|1010.3|1005.3|1008.8|1003.8|126
1630510200000|2021-09-01 15:30:00|1009.5|1004.5|1009.2|1004.2|1009.6|1004.6|1008.7|1003.7|137
1630510500000|2021-09-01 15:35:00|1009.3|1004.3|1009.5|1004.5|1010.3|1005.3|1009.3|1004.3|80
1630510800000|2021-09-01 15:40:00|1009.4|1004.4|1009.2|1004.2|1009.7|1004.7|1007.8|1002.8|125
1630511100000|2021-09-01 15:45:00|1009.3|1004.3|1009.4|1004.4|1009.8|1004.8|1008.4|1003.4|72
1630511400000|2021-09-01 15:50:00|1009.3|1004.3|1009|1004|1009.5|1004.5|1008.6|1003.6|108
1630511700000|2021-09-01 15:55:00|1009.1|1004.1|1009.4|1004.4|1010|1005|1008.8|1003.8|62
1630512000000|2021-09-01 16:00:00|1009.5|1004.5|1009.4|1004.4|1009.8|1004.8|1008.8|1003.8|93
1630512300000|2021-09-01 16:05:00|1009.5|1004.5|1010.3|1005.3|1010.4|1005.4|1009.2|1004.2|58
1630512600000|2021-09-01 16:10:00|1010.2|1005.2|1009.1|1004.1|1010.2|1005.2|1009.1|1004.1|75
1630512900000|2021-09-01 16:15:00|1009.2|1004.2|1009.6|1004.6|1009.9|1004.9|1009|1004|60
1630513200000|2021-09-01 16:20:00|1009.5|1004.5|1009.2|1004.2|1009.8|1004.8|1009.1|1004.1|42
1630513500000|2021-09-01 16:25:00|1009.3|1004.3|1009.1|1004.1|1009.7|1004.7|1009.1|1004.1|70
1630513800000|2021-09-01 16:30:00|1009.2|1004.2|1009.3|1004.3|1009.4|1004.4|1009|1004|46
1630514100000|2021-09-01 16:35:00|1009.4|1004.4|1008|1003|1009.6|1004.6|1007.7|1002.7|75
1630514400000|2021-09-01 16:40:00|1008.1|1003.1|1007.6|1002.6|1008.1|1003.1|1007.6|1002.6|19
1630514700000|2021-09-01 16:45:00|1007.7|1002.7|1007.1|1002.1|1008.2|1003.2|1006.9|1001.9|82
1630515000000|2021-09-01 16:50:00|1007|1002|1007.8|1002.8|1008|1003|1007|1002|74
1630515300000|2021-09-01 16:55:00|1007.9|1002.9|1008.3|1003.3|1008.6|1003.6|1007.9|1002.9|59
1630515600000|2021-09-01 17:00:00|1008.4|1003.4|1008.6|1003.6|1008.6|1003.6|1007|1002|139
1630515900000|2021-09-01 17:05:00|1008.5|1003.5|1007.5|1002.5|1008.6|1003.6|1007.4|1002.4|48
1630516200000|2021-09-01 17:10:00|1007.2|1002.2|1007.5|1002.5|1007.7|1002.7|1007.1|1002.1|99
1630516500000|2021-09-01 17:15:00|1007.6|1002.6|1007.4|1002.4|1007.7|1002.7|1007.2|1002.2|20
1630516800000|2021-09-01 17:20:00|1007.3|1002.3|1007|1002|1007.4|1002.4|1006.8|1001.8|73
1630517100000|2021-09-01 17:25:00|1007.1|1002.1|1007.6|1002.6|1007.9|1002.9|1007.1|1002.1|60
1630517400000|2021-09-01 17:30:00|1007.8|1002.8|1008.1|1003.1|1008.5|1003.5|1007.7|1002.7|42
1630517700000|2021-09-01 17:35:00|1008.2|1003.2|1008.1|1003.1|1008.6|1003.6|1007.9|1002.9|47
1630518000000|2021-09-01 17:40:00|1008|1003|1007.4|1002.4|1008|1003|1007.3|1002.3|63
1630518300000|2021-09-01 17:45:00|1007.3|1002.3|1007.4|1002.4|1007.7|1002.7|1007|1002|50
1630518600000|2021-09-01 17:50:00|1007.5|1002.5|1007|1002|1007.6|1002.6|1006.8|1001.8|57
1630518900000|2021-09-01 17:55:00|1007.1|1002.1|1006.9|1001.9|1007.2|1002.2|1006.9|1001.9|109
1630519200000|2021-09-01 18:00:00|1007|1002|1006.8|1001.8|1007.1|1002.1|1006.8|1001.8|95
1630519500000|2021-09-01 18:05:00|1006.9|1001.9|1007.1|1002.1|1007.1|1002.1|1006.9|1001.9|63
1630519800000|2021-09-01 18:10:00|1007.2|1002.2|1006.9|1001.9|1007.5|1002.5|1006.9|1001.9|27
1630520100000|2021-09-01 18:15:00|1007|1002|1007|1002|1007.1|1002.1|1006.8|1001.8|101
1630520400000|2021-09-01 18:20:00|1007.1|1002.1|1007.1|1002.1|1007.2|1002.2|1006.8|1001.8|45
1630520700000|2021-09-01 18:25:00|1007.2|1002.2|1007.1|1002.1|1007.4|1002.4|1007.1|1002.1|78
1630521000000|2021-09-01 18:30:00|1007.2|1002.2|1006.3|1001.3|1007.2|1002.2|1005.7|1000.7|149
1630521300000|2021-09-01 18:35:00|1006.2|1001.2|1005.2|1000.2|1006.3|1001.3|1005.2|1000.2|91
1630521600000|2021-09-01 18:40:00|1005.3|1000.3|1005.2|1000.2|1005.6|1000.6|1004.8|999.8|92
1630521900000|2021-09-01 18:45:00|1005.3|1000.3|1005.7|1000.7|1005.8|1000.8|1005.2|1000.2|93
1630522200000|2021-09-01 18:50:00|1005.6|1000.6|1006.1|1001.1|1006.1|1001.1|1005.6|1000.6|80
1630522500000|2021-09-01 18:55:00|1006.2|1001.2|1006|1001|1006.6|1001.6|1005.4|1000.4|143
1630522800000|2021-09-01 19:00:00|1005.9|1000.9|1006.4|1001.4|1006.4|1001.4|1005.8|1000.8|38
1630523100000|2021-09-01 19:05:00|1006.5|1001.5|1005.9|1000.9|1006.6|1001.6|1005.7|1000.7|21
1630523400000|2021-09-01 19:10:00|1006|1001|1006.5|1001.5|1006.6|1001.6|1005.9|1000.9|94
1630523700000|2021-09-01 19:15:00|1006.6|1001.6|1007.3|1002.3|1007.6|1002.6|1006.6|1001.6|27
1630524000000|2021-09-01 19:20:00|1007.4|1002.4|1007.2|1002.2|1007.4|1002.4|1007.2|1002.2|73
1630524300000|2021-09-01 19:25:00|1007.1|1002.1|1007|1002|1007.2|1002.2|1006.5|1001.5|35
1630524600000|2021-09-01 19:30:00|1006.6|1001.6|1006.4|1001.4|1006.6|1001.6|1005.7|1000.7|69
1630524900000|2021-09-01 19:35:00|1006.3|1001.3|1006.4|1001.4|1006.6|1001.6|1006.2|1001.2|90
1630525200000|2021-09-01 19:40:00|1006.5|1001.5|1006.6|1001.6|1006.8|1001.8|1006.4|1001.4|54
1630525500000|2021-09-01 19:45:00|1006.9|1001.9|1007|1002|1007.1|1002.1|1006.8|1001.8|23
1630525800000|2021-09-01 19:50:00|1006.8|1001.8|1006.4|1001.4|1007|1002|1006.2|1001.2|119
1630526100000|2021-09-01 19:55:00|1006.5|1001.5|1006.4|1001.4|1006.6|1001.6|1006.2|1001.2|100
1630526400000|2021-09-01 20:00:00|1006.5|1001.5|1006.4|1001.4|1006.6|1001.6|1006.3|1001.3|72
1630526700000|2021-09-01 20:05:00|1006.5|1001.5|1007|1002|1007.1|1002.1|1006.4|1001.4|21
1630527000000|2021-09-01 20:10:00|1007.1|1002.1|1007|1002|1007.1|1002.1|1006.9|1001.9|6
1630527300000|2021-09-01 20:15:00|1006.9|1001.9|1007|1002|1007|1002|1006.9|1001.9|26
1630527600000|2021-09-01 20:20:00|1006.9|1001.9|1007.6|1002.6|1007.6|1002.6|1006.9|1001.9|13
1630527900000|2021-09-01 20:25:00|1007.7|1002.7|1007.6|1002.6|1007.8|1002.8|1007.5|1002.5|19
1630528200000|2021-09-01 20:30:00|1007.5|1002.5|1007.5|1002.5|1007.6|1002.6|1007.5|1002.5|27
1630528500000|2021-09-01 20:35:00|1007.2|1002.2|1007.3|1002.3|1007.3|1002.3|1007.2|1002.2|10
1630528800000|2021-09-01 20:40:00|1007.4|1002.4|1007.3|1002.3|1007.4|1002.4|1007.2|1002.2|10
1630529100000|2021-09-01 20:45:00|1007.2|1002.2|1007.2|1002.2|1007.4|1002.4|1007|1002|28
1630529400000|2021-09-01 20:50:00|1007.3|1002.3|1007.5|1002.5|1007.6|1002.6|1007.1|1002.1|26
1630529700000|2021-09-01 20:55:00|1007.6|1002.6|1007.6|1002.6|1007.7|1002.7|1007.5|1002.5|31
1630533600000|2021-09-01 22:00:00|1007.2|1002.2|1007.7|1002.7|1007.9|1002.9|1006.9|1001.9|89
1630533900000|2021-09-01 22:05:00|1007.5|1002.5|1007.3|1002.3|1007.6|1002.6|1007.3|1002.3|143
1630534200000|2021-09-01 22:10:00|1007.4|1002.4|1007.3|1002.3|1007.4|1002.4|1007.3|1002.3|12
1630534500000|2021-09-01 22:15:00|1007.4|1002.4|1007.3|1002.3|1007.4|1002.4|1007.3|1002.3|2
1630534800000|2021-09-01 22:20:00|1007.5|1002.5|1007.6|1002.6|1007.6|1002.6|1007.5|1002.5|294
1630535100000|2021-09-01 22:25:00|1007.5|1002.5|1007.5|1002.5|1007.6|1002.6|1007.4|1002.4|43
1630535400000|2021-09-01 22:30:00|1007.6|1002.6|1007.4|1002.4|1007.7|1002.7|1007.4|1002.4|172
1630535700000|2021-09-01 22:35:00|1007.2|1002.2|1007.8|1002.8|1007.9|1002.9|1007.2|1002.2|8
1630536000000|2021-09-01 22:40:00|1007.9|1002.9|1007.6|1002.6|1008|1003|1007.6|1002.6|8
1630536300000|2021-09-01 22:45:00|1007.4|1002.4|1007.4|1002.4|1007.5|1002.5|1007|1002|20
1630536600000|2021-09-01 22:50:00|1007.3|1002.3|1007.3|1002.3|1007.4|1002.4|1007.2|1002.2|12
1630536900000|2021-09-01 22:55:00|1007.4|1002.4|1007.3|1002.3|1007.5|1002.5|1007.3|1002.3|8
1630537200000|2021-09-01 23:00:00|1007.4|1002.4|1007.1|1002.1|1007.6|1002.6|1007.1|1002.1|34
1630537500000|2021-09-01 23:05:00|1007.2|1002.2|1006.7|1001.7|1007.2|1002.2|1006.7|1001.7|12
1630537800000|2021-09-01 23:10:00|1006.6|1001.6|1006.8|1001.8|1006.8|1001.8|1006.6|1001.6|12
1630538100000|2021-09-01 23:15:00|1006.6|1001.6|1006.4|1001.4|1006.7|1001.7|1006.4|1001.4|7
1630538400000|2021-09-01 23:20:00|1006.5|1001.5|1006.6|1001.6|1006.8|1001.8|1006.5|1001.5|17
1630538700000|2021-09-01 23:25:00|1006.7|1001.7|1006.7|1001.7|1006.8|1001.8|1006.6|1001.6|13
1630539000000|2021-09-01 23:30:00|1006.5|1001.5|1006.7|1001.7|1006.9|1001.9|1006.4|1001.4|18
1630539300000|2021-09-01 23:35:00|1006.5|1001.5|1006.4|1001.4|1006.5|1001.5|1006.4|1001.4|6
1630539600000|2021-09-01 23:40:00|1006.7|1001.7|1006.4|1001.4|1006.7|1001.7|1006.4|1001.4|24
1630539900000|2021-09-01 23:45:00|1006.5|1001.5|1006.2|1001.2|1006.8|1001.8|1006.1|1001.1|21
1630540200000|2021-09-01 23:50:00|1006.1|1001.1|1006.2|1001.2|1006.3|1001.3|1005.9|1000.9|14
1630540500000|2021-09-01 23:55:00|1006|1001|1005.8|1000.8|1006.3|1001.3|1005.6|1000.6|47
1630540800000|2021-09-02 00:00:00|1005.7|1000.7|1006.5|1001.5|1006.7|1001.7|1005.7|1000.7|95
1630541100000|2021-09-02 00:05:00|1006.4|1001.4|1006.2|1001.2|1006.5|1001.5|1005.9|1000.9|53
1630541400000|2021-09-02 00:10:00|1006.4|1001.4|1007.1|1002.1|1007.1|1002.1|1006.3|1001.3|25
1630541700000|2021-09-02 00:15:00|1007|1002|1006.8|1001.8|1007.5|1002.5|1006.7|1001.7|43
1630542000000|2021-09-02 00:20:00|1006.9|1001.9|1007.4|1002.4|1007.8|1002.8|1006.9|1001.9|44
1630542300000|2021-09-02 00:25:00|1007.2|1002.2|1006.2|1001.2|1007.3|1002.3|1005.5|1000.5|127
1630542600000|2021-09-02 00:30:00|1006.1|1001.1|1006|1001|1006.4|1001.4|1006|1001|30
1630542900000|2021-09-02 00:35:00|1006.1|1001.1|1005.9|1000.9|1006.3|1001.3|1005.6|1000.6|39
1630543200000|2021-09-02 00:40:00|1005.8|1000.8|1005|1000|1006|1001|1004.7|999.7|59
1630543500000|2021-09-02 00:45:00|1005.1|1000.1|1003.8|998.8|1005.1|1000.1|1003.3|998.3|72
1630543800000|2021-09-02 00:50:00|1003.9|998.9|1003.7|998.7|1004.3|999.3|1003.4|998.4|78
1630544100000|2021-09-02 00:55:00|1003.8|998.8|1003.6|998.6|1004|999|1003.6|998.6|52
1630544400000|2021-09-02 01:00:00|1003.9|998.9|1004.2|999.2|1004.5|999.5|1003.7|998.7|116
1630544700000|2021-09-02 01:05:00|1004.1|999.1|1005.2|1000.2|1005.5|1000.5|1004|999|58
1630545000000|2021-09-02 01:10:00|1005.3|1000.3|1005.4|1000.4|1005.7|1000.7|1005.2|1000.2|57
1630545300000|2021-09-02 01:15:00|1005.5|1000.5|1005.3|1000.3|1005.9|1000.9|1005.3|1000.3|71
1630545600000|2021-09-02 01:20:00|1005.4|1000.4|1005.6|1000.6|1005.7|1000.7|1005.3|1000.3|31
1630545900000|2021-09-02 01:25:00|1005.7|1000.7|1005.8|1000.8|1006.2|1001.2|1005.5|1000.5|74
1630546200000|2021-09-02 01:30:00|1005.9|1000.9|1005.9|1000.9|1006.1|1001.1|1005.6|1000.6|49
1630546500000|2021-09-02 01:35:00|1006.3|1001.3|1005.8|1000.8|1007.2|1002.2|1005.7|1000.7|103
1630546800000|2021-09-02 01:40:00|1005.7|1000.7|1005.2|1000.2|1006|1001|1005|1000|83
1630547100000|2021-09-02 01:45:00|1005.3|1000.3|1005.2|1000.2|1005.5|1000.5|1004.9|999.9|55
1630547400000|2021-09-02 01:50:00|1005.3|1000.3|1005.2|1000.2|1005.8|1000.8|1005.2|1000.2|48
1630547700000|2021-09-02 01:55:00|1005.1|1000.1|1005.4|1000.4|1005.6|1000.6|1005|1000|65
1630548000000|2021-09-02 02:00:00|1005.5|1000.5|1005.3|1000.3|1005.5|1000.5|1004.9|999.9|47
1630548300000|2021-09-02 02:05:00|1005.4|1000.4|1005.2|1000.2|1005.4|1000.4|1005|1000|42
1630548600000|2021-09-02 02:10:00|1005.1|1000.1|1005.2|1000.2|1005.5|1000.5|1005|1000|37
1630548900000|2021-09-02 02:15:00|1005.1|1000.1|1005.1|1000.1|1005.5|1000.5|1005|1000|40
1630549200000|2021-09-02 02:20:00|1005.2|1000.2|1005|1000|1005.2|1000.2|1004.9|999.9|28
1630549500000|2021-09-02 02:25:00|1005.1|1000.1|1005.4|1000.4|1005.7|1000.7|1004.9|999.9|23
1630549800000|2021-09-02 02:30:00|1005.5|1000.5|1005.3|1000.3|1005.6|1000.6|1005.1|1000.1|72
1630550100000|2021-09-02 02:35:00|1005.2|1000.2|1005.2|1000.2|1005.3|1000.3|1005.1|1000.1|42
1630550400000|2021-09-02 02:40:00|1005.1|1000.1|1005|1000|1005.3|1000.3|1005|1000|56
1630550700000|2021-09-02 02:45:00|1005.1|1000.1|1005.7|1000.7|1006|1001|1004.9|999.9|56
1630551000000|2021-09-02 02:50:00|1005.6|1000.6|1005.3|1000.3|1005.6|1000.6|1005.3|1000.3|33
1630551300000|2021-09-02 02:55:00|1005.4|1000.4|1005.2|1000.2|1005.4|1000.4|1004.9|999.9|90
1630551600000|2021-09-02 03:00:00|1005.1|1000.1|1005|1000|1005.2|1000.2|1005|1000|31
1630551900000|2021-09-02 03:05:00|1004.9|999.9|1004.4|999.4|1004.9|999.9|1004|999|44
1630552200000|2021-09-02 03:10:00|1004.3|999.3|1003.6|998.6|1004.4|999.4|1003.6|998.6|59
1630552500000|2021-09-02 03:15:00|1003.5|998.5|1003.3|998.3|1003.7|998.7|1003.3|998.3|27
1630552800000|2021-09-02 03:20:00|1003|998|1001.6|996.6|1003|998|1001.5|996.5|46
1630553100000|2021-09-02 03:25:00|1001.7|996.7|1001.7|996.7|1001.9|996.9|1001.6|996.6|43
1630553400000|2021-09-02 03:30:00|1001.6|996.6|1001.9|996.9|1001.9|996.9|1001.6|996.6|60
1630553700000|2021-09-02 03:35:00|1001.8|996.8|1001.8|996.8|1001.9|996.9|1001.8|996.8|41
1630554000000|2021-09-02 03:40:00|1001.9|996.9|1000.4|995.4|1001.9|996.9|998.6|993.6|67
1630554300000|2021-09-02 03:45:00|1000.5|995.5|1000.1|995.1|1000.7|995.7|999.5|994.5|51
1630554600000|2021-09-02 03:50:00|1000.2|995.2|1000.2|995.2|1000.4|995.4|999.7|994.7|41
1630554900000|2021-09-02 03:55:00|1000.1|995.1|999.5|994.5|1000.2|995.2|999.5|994.5|30
1630555200000|2021-09-02 04:00:00|999.6|994.6|997.6|992.6|999.6|994.6|996.3|991.3|87
1630555500000|2021-09-02 04:05:00|997.5|992.5|998.9|993.9|999|994|997.5|992.5|50
1630555800000|2021-09-02 04:10:00|999|994|1000.2|995.2|1000.3|995.3|998.9|993.9|45
1630556100000|2021-09-02 04:15:00|1000.3|995.3|1000.6|995.6|1000.9|995.9|999.7|994.7|29
1630556400000|2021-09-02 04:20:00|1000.7|995.7|1000.5|995.5|1000.8|995.8|1000.5|995.5|8
1630556700000|2021-09-02 04:25:00|1000.4|995.4|1000.4|995.4|1000.6|995.6|1000.4|995.4|18
1630557000000|2021-09-02 04:30:00|1000.5|995.5|1000.4|995.4|1000.6|995.6|1000.4|995.4|24
1630557300000|2021-09-02 04:35:00|1000.3|995.3|998.9|993.9|1000.3|995.3|998.9|993.9|19
1630557600000|2021-09-02 04:40:00|998.7|993.7|998.9|993.9|999.1|994.1|998.6|993.6|44
1630557900000|2021-09-02 04:45:00|998.8|993.8|998.3|993.3|998.8|993.8|998.1|993.1|39
1630558200000|2021-09-02 04:50:00|998.2|993.2|998.3|993.3|998.5|993.5|998.2|993.2|31
1630558500000|2021-09-02 04:55:00|998.4|993.4|998.5|993.5|999.2|994.2|998.3|993.3|27
1630558800000|2021-09-02 05:00:00|998.3|993.3|998.6|993.6|998.9|993.9|998.2|993.2|54
1630559100000|2021-09-02 05:05:00|998.7|993.7|999|994|999|994|998.4|993.4|30
1630559400000|2021-09-02 05:10:00|998.9|993.9|999.1|994.1|999.3|994.3|998.9|993.9|41
1630559700000|2021-09-02 05:15:00|999|994|998.3|993.3|999.2|994.2|998.2|993.2|29
1630560000000|2021-09-02 05:20:00|998.4|993.4|999.1|994.1|999.1|994.1|998.3|993.3|13
1630560300000|2021-09-02 05:25:00|999.2|994.2|999.3|994.3|999.5|994.5|998.6|993.6|43
1630560600000|2021-09-02 05:30:00|999.4|994.4|1000.2|995.2|1000.2|995.2|999.2|994.2|24
1630560900000|2021-09-02 05:35:00|1000.7|995.7|1001.7|996.7|1001.7|996.7|1000.6|995.6|44
1630561200000|2021-09-02 05:40:00|1001.6|996.6|1001.7|996.7|1001.7|996.7|1001.2|996.2|32
1630561500000|2021-09-02 05:45:00|1001.6|996.6|1001.4|996.4|1001.7|996.7|1001.1|996.1|49
1630561800000|2021-09-02 05:50:00|1001.5|996.5|1001.4|996.4|1001.5|996.5|1001.2|996.2|78
1630562100000|2021-09-02 05:55:00|1001.5|996.5|1002.5|997.5|1002.9|997.9|1001.5|996.5|72
1630562400000|2021-09-02 06:00:00|1002.4|997.4|1003.3|998.3|1003.3|998.3|1001.3|996.3|94
1630562700000|2021-09-02 06:05:00|1003.2|998.2|1002.7|997.7|1003.4|998.4|1001.9|996.9|133
1630563000000|2021-09-02 06:10:00|1002.8|997.8|1002.2|997.2|1002.8|997.8|1001.9|996.9|102
1630563300000|2021-09-02 06:15:00|1002.1|997.1|1004.3|999.3|1004.3|999.3|1002.1|997.1|83
1630563600000|2021-09-02 06:20:00|1004.2|999.2|1004.1|999.1|1004.2|999.2|1003.6|998.6|26
1630563900000|2021-09-02 06:25:00|1004|999|1004|999|1004.5|999.5|1003.7|998.7|52
1630564200000|2021-09-02 06:30:00|1003.8|998.8|1003.2|998.2|1003.8|998.8|1002.9|997.9|43
1630564500000|2021-09-02 06:35:00|1003.1|998.1|1003.9|998.9|1004.2|999.2|1003.1|998.1|57
1630564800000|2021-09-02 06:40:00|1004|999|1005.3|1000.3|1005.7|1000.7|1003.9|998.9|92
1630565100000|2021-09-02 06:45:00|1005.2|1000.2|1004.1|999.1|1005.5|1000.5|1004.1|999.1|39
1630565400000|2021-09-02 06:50:00|1004.8|999.8|1004.5|999.5|1005.1|1000.1|1003.9|998.9|71
1630565700000|2021-09-02 06:55:00|1004.6|999.6|1005|1000|1005|1000|1004.4|999.4|75
1630566000000|2021-09-02 07:00:00|1004.9|999.9|1004.6|999.6|1004.9|999.9|1003.6|998.6|78
1630566300000|2021-09-02 07:05:00|1004.8|999.8|1003.4|998.4|1004.8|999.8|1003.2|998.2|109
1630566600000|2021-09-02 07:10:00|1003.1|998.1|1003|998|1003.4|998.4|1002.5|997.5|111
1630566900000|2021-09-02 07:15:00|1002.9|997.9|1003|998|1003.6|998.6|1002.1|997.1|81
1630567200000|2021-09-02 07:20:00|1002.9|997.9|1003.9|998.9|1003.9|998.9|1002.9|997.9|57
1630567500000|2021-09-02 07:25:00|1004|999|1004.1|999.1|1005.1|1000.1|1003.7|998.7|60
1630567800000|2021-09-02 07:30:00|1004|999|1003.6|998.6|1004.4|999.4|1003.6|998.6|70
1630568100000|2021-09-02 07:35:00|1003.5|998.5|1003.9|998.9|1003.9|998.9|1003.3|998.3|46
1630568400000|2021-09-02 07:40:00|1004|999|1005.6|1000.6|1005.6|1000.6|1004|999|49
1630568700000|2021-09-02 07:45:00|1005.7|1000.7|1005.1|1000.1|1005.7|1000.7|1005.1|1000.1|76
1630569000000|2021-09-02 07:50:00|1005.2|1000.2|1004.8|999.8|1005.2|1000.2|1004.6|999.6|69
1630569300000|2021-09-02 07:55:00|1004.9|999.9|1006.2|1001.2|1006.2|1001.2|1004.7|999.7|54
1630569600000|2021-09-02 08:00:00|1006.3|1001.3|1006.9|1001.9|1006.9|1001.9|1005.6|1000.6|59
1630569900000|2021-09-02 08:05:00|1007|1002|1006.4|1001.4|1007|1002|1006.1|1001.1|84
1630570200000|2021-09-02 08:10:00|1006.3|1001.3|1006.2|1001.2|1006.6|1001.6|1005.5|1000.5|79
1630570500000|2021-09-02 08:15:00|1006.5|1001.5|1005.9|1000.9|1007.1|1002.1|1005.6|1000.6|44
1630570800000|2021-09-02 08:20:00|1005.8|1000.8|1005|1000|1006|1001|1004.2|999.2|70
1630571100000|2021-09-02 08:25:00|1004.9|999.9|1004.9|999.9|1005.2|1000.2|1004.1|999.1|56
1630571400000|2021-09-02 08:30:00|1004.8|999.8|1004.4|999.4|1005.7|1000.7|1004|999|66
1630571700000|2021-09-02 08:35:00|1004.5|999.5|1004.7|999.7|1005.1|1000.1|1003.8|998.8|72
1630572000000|2021-09-02 08:40:00|1004.6|999.6|1003.6|998.6|1005|1000|1002.5|997.5|86
1630572300000|2021-09-02 08:45:00|1003.7|998.7|1004.9|999.9|1005.1|1000.1|1003.6|998.6|93
1630572600000|2021-09-02 08:50:00|1005.1|1000.1|1004.6|999.6|1005.2|1000.2|1004.6|999.6|46
1630572900000|2021-09-02 08:55:00|1004.3|999.3|1005.2|1000.2|1005.4|1000.4|1004.2|999.2|88
1630573200000|2021-09-02 09:00:00|1005.3|1000.3|1004.6|999.6|1005.4|1000.4|1004.5|999.5|72
1630573500000|2021-09-02 09:05:00|1004.7|999.7|1003.9|998.9|1004.7|999.7|1003.7|998.7|82
1630573800000|2021-09-02 09:10:00|1004|999|1002.7|997.7|1004|999|1002.5|997.5|43
1630574100000|2021-09-02 09:15:00|1002.8|997.8|1001.8|996.8|1002.8|997.8|1001.4|996.4|82
1630574400000|2021-09-02 09:20:00|1002|997|1000.9|995.9|1002.1|997.1|1000.5|995.5|62
1630574700000|2021-09-02 09:25:00|1001|996|1002.9|997.9|1003.2|998.2|1001|996|57
1630575000000|2021-09-02 09:30:00|1002.8|997.8|1003.4|998.4|1003.5|998.5|1002.6|997.6|56
1630575300000|2021-09-02 09:35:00|1003.5|998.5|1004.7|999.7|1004.8|999.8|1003.5|998.5|34
1630575600000|2021-09-02 09:40:00|1004.6|999.6|1005.6|1000.6|1006|1001|1004.6|999.6|91
1630575900000|2021-09-02 09:45:00|1006|1001|1006|1001|1006.4|1001.4|1005.6|1000.6|67
1630576200000|2021-09-02 09:50:00|1005.9|1000.9|1004.6|999.6|1005.9|1000.9|1004.5|999.5|77
1630576500000|2021-09-02 09:55:00|1004.5|999.5|1003.8|998.8|1004.6|999.6|1003.6|998.6|47
1630576800000|2021-09-02 10:00:00|1003.6|998.6|1003.1|998.1|1004.3|999.3|1002.9|997.9|76
1630577100000|2021-09-02 10:05:00|1003.2|998.2|1003.7|998.7|1003.8|998.8|1003.1|998.1|76
1630577400000|2021-09-02 10:10:00|1003.8|998.8|1003.7|998.7|1004|999|1003.6|998.6|80
1630577700000|2021-09-02 10:15:00|1003.8|998.8|1003|998|1003.8|998.8|1003|998|81
1630578000000|2021-09-02 10:20:00|1002.9|997.9|1002.2|997.2|1003.5|998.5|1002.2|997.2|77
1630578300000|2021-09-02 10:25:00|1002.3|997.3|1001.5|996.5|1002.4|997.4|1001.1|996.1|196
1630578600000|2021-09-02 10:30:00|1001.6|996.6|1001|996|1001.7|996.7|1001|996|41
1630578900000|2021-09-02 10:35:00|1001.1|996.1|1001.2|996.2|1001.5|996.5|1001|996|52
1630579200000|2021-09-02 10:40:00|1001.3|996.3|1000.5|995.5|1001.4|996.4|1000.5|995.5|20
1630579500000|2021-09-02 10:45:00|1000.3|995.3|999.5|994.5|1000.4|995.4|999.5|994.5|35
1630579800000|2021-09-02 10:50:00|999.4|994.4|999.5|994.5|999.7|994.7|999.2|994.2|56
1630580100000|2021-09-02 10:55:00|999.4|994.4|999.5|994.5|1000|995|999.3|994.3|41
1630580400000|2021-09-02 11:00:00|999.4|994.4|999.1|994.1|999.6|994.6|998.2|993.2|64
1630580700000|2021-09-02 11:05:00|999.2|994.2|1000.3|995.3|1000.3|995.3|999.2|994.2|26
1630581000000|2021-09-02 11:10:00|1000.2|995.2|1001.3|996.3|1001.5|996.5|999.9|994.9|65
1630581300000|2021-09-02 11:15:00|1001.4|996.4|1001.4|996.4|1001.6|996.6|1001.1|996.1|49
1630581600000|2021-09-02 11:20:00|1001.3|996.3|1000.5|995.5|1001.4|996.4|1000.2|995.2|39
1630581900000|2021-09-02 11:25:00|1000.7|995.7|1002.3|997.3|1002.5|997.5|1000.6|995.6|54
1630582200000|2021-09-02 11:30:00|1002.2|997.2|1003.2|998.2|1003.2|998.2|1002.2|997.2|71
1630582500000|2021-09-02 11:35:00|1003.4|998.4|1004.5|999.5|1004.7|999.7|1003.3|998.3|51
1630582800000|2021-09-02 11:40:00|1004.4|999.4|1004.4|999.4|1005|1000|1004.3|999.3|67
1630583100000|2021-09-02 11:45:00|1004.3|999.3|1003.8|998.8|1004.3|999.3|1003.2|998.2|56
1630583400000|2021-09-02 11:50:00|1003.7|998.7|1002.6|997.6|1004.1|999.1|1002.5|997.5|61
1630583700000|2021-09-02 11:55:00|1002.5|997.5|1001.8|996.8|1002.6|997.6|1001.4|996.4|57
1630584000000|2021-09-02 12:00:00|1001.9|996.9|1004.1|999.1|1005.2|1000.2|1001.8|996.8|114
1630584300000|2021-09-02 12:05:00|1004|999|1002.1|997.1|1004.3|999.3|1002|997|46
1630584600000|2021-09-02 12:10:00|1002|997|1002.3|997.3|1003.1|998.1|1001.8|996.8|92
1630584900000|2021-09-02 12:15:00|1002.1|997.1|999.8|994.8|1002.2|997.2|999.7|994.7|73
1630585200000|2021-09-02 12:20:00|999.4|994.4|997.4|992.4|999.6|994.6|996.2|991.2|211
1630585500000|2021-09-02 12:25:00|997.6|992.6|999.3|994.3|999.3|994.3|997.1|992.1|56
1630585800000|2021-09-02 12:30:00|999.4|994.4|996.4|991.4|999.8|994.8|996.2|991.2|208
1630586100000|2021-09-02 12:35:00|996.3|991.3|996.1|991.1|997.4|992.4|994.8|989.8|213
1630586400000|2021-09-02 12:40:00|996|991|997.7|992.7|998.2|993.2|995.7|990.7|146
1630586700000|2021-09-02 12:45:00|997.9|992.9|1000|995|1000.4|995.4|997.1|992.1|116
1630587000000|2021-09-02 12:50:00|999.9|994.9|1002.5|997.5|1002.7|997.7|999.9|994.9|103
1630587300000|2021-09-02 12:55:00|1002.6|997.6|1004|999|1004.4|999.4|1001.8|996.8|164
1630587600000|2021-09-02 13:00:00|1004.1|999.1|1003.8|998.8|1004.8|999.8|1002.8|997.8|229
1630587900000|2021-09-02 13:05:00|1003.9|998.9|1004.5|999.5|1006.8|1001.8|1003.9|998.9|234
1630588200000|2021-09-02 13:10:00|1004.4|999.4|1004.8|999.8|1005.8|1000.8|1004.3|999.3|152
1630588500000|2021-09-02 13:15:00|1004.9|999.9|1005.5|1000.5|1005.9|1000.9|1004.7|999.7|128
1630588800000|2021-09-02 13:20:00|1005.6|1000.6|1006.2|1001.2|1007.7|1002.7|1005.5|1000.5|128
1630589100000|2021-09-02 13:25:00|1006.3|1001.3|1008.2|1003.2|1008.2|1003.2|1006.2|1001.2|111
1630589400000|2021-09-02 13:30:00|1008.1|1003.1|1006.4|1001.4|1008.2|1003.2|1006|1001|300
1630589700000|2021-09-02 13:35:00|1006.3|1001.3|1005.2|1000.2|1006.3|1001.3|1003.5|998.5|280
1630590000000|2021-09-02 13:40:00|1005|1000|1005.8|1000.8|1008.5|1003.5|1004.9|999.9|274
1630590300000|2021-09-02 13:45:00|1005.7|1000.7|1009|1004|1010.1|1005.1|1005.4|1000.4|243
1630590600000|2021-09-02 13:50:00|1008.7|1003.7|1007.6|1002.6|1009.3|1004.3|1006.1|1001.1|203
1630590900000|2021-09-02 13:55:00|1007.5|1002.5|1009.8|1004.8|1010|1005|1007.4|1002.4|231
1630591200000|2021-09-02 14:00:00|1009.7|1004.7|1005.1|1000.1|1010.5|1005.5|1004.4|999.4|328
1630591500000|2021-09-02 14:05:00|1005.2|1000.2|1008.5|1003.5|1008.6|1003.6|1004.4|999.4|287
1630591800000|2021-09-02 14:10:00|1008.6|1003.6|1010.8|1005.8|1011.7|1006.7|1008.3|1003.3|301
1630592100000|2021-09-02 14:15:00|1010.7|1005.7|1010.5|1005.5|1011.8|1006.8|1009.8|1004.8|297
1630592400000|2021-09-02 14:20:00|1010.4|1005.4|1012.7|1007.7|1012.7|1007.7|1009.7|1004.7|224
1630592700000|2021-09-02 14:25:00|1012.8|1007.8|1013.4|1008.4|1013.7|1008.7|1011.4|1006.4|187
1630593000000|2021-09-02 14:30:00|1013.3|1008.3|1012.6|1007.6|1015|1010|1011.7|1006.7|186
1630593300000|2021-09-02 14:35:00|1012.5|1007.5|1013.5|1008.5|1014.8|1009.8|1011.4|1006.4|216
1630593600000|2021-09-02 14:40:00|1013.7|1008.7|1014.4|1009.4|1015.4|1010.4|1013.4|1008.4|171
1630593900000|2021-09-02 14:45:00|1014.5|1009.5|1011.3|1006.3|1014.6|1009.6|1011.1|1006.1|144
1630594200000|2021-09-02 14:50:00|1011.4|1006.4|1008.5|1003.5|1012.1|1007.1|1007.9|1002.9|176
1630594500000|2021-09-02 14:55:00|1008.2|1003.2|1008.7|1003.7|1010.8|1005.8|1008.1|1003.1|204
1630594800000|2021-09-02 15:00:00|1008.6|1003.6|1007.1|1002.1|1009.2|1004.2|1006.7|1001.7|171
1630595100000|2021-09-02 15:05:00|1007|1002|1005.8|1000.8|1007.1|1002.1|1005.7|1000.7|122
1630595400000|2021-09-02 15:10:00|1005.6|1000.6|1006.8|1001.8|1007.7|1002.7|1005.6|1000.6|149
1630595700000|2021-09-02 15:15:00|1006.9|1001.9|1005.4|1000.4|1006.9|1001.9|1005.1|1000.1|97
1630596000000|2021-09-02 15:20:00|1005.3|1000.3|1004.5|999.5|1005.9|1000.9|1004.5|999.5|96
1630596300000|2021-09-02 15:25:00|1004.2|999.2|1004.3|999.3|1004.4|999.4|1003.3|998.3|146
1630596600000|2021-09-02 15:30:00|1004.2|999.2|1002.8|997.8|1004.4|999.4|1002.4|997.4|103
1630596900000|2021-09-02 15:35:00|1002.7|997.7|1002|997|1003.9|998.9|1002|997|75
1630597200000|2021-09-02 15:40:00|1002.1|997.1|1002.6|997.6|1003|998|1001.8|996.8|151
1630597500000|2021-09-02 15:45:00|1002.4|997.4|1001.6|996.6|1002.5|997.5|1001.2|996.2|88
1630597800000|2021-09-02 15:50:00|1001.5|996.5|1000.1|995.1|1001.6|996.6|999.8|994.8|113
1630598100000|2021-09-02 15:55:00|1000|995|999.3|994.3|1000.3|995.3|999.2|994.2|110
1630598400000|2021-09-02 16:00:00|999.2|994.2|1000.8|995.8|1001|996|999|994|107
1630598700000|2021-09-02 16:05:00|1000.9|995.9|1000.7|995.7|1001.4|996.4|1000.7|995.7|87
1630599000000|2021-09-02 16:10:00|1000.6|995.6|1001.5|996.5|1001.5|996.5|1000.4|995.4|155
1630599300000|2021-09-02 16:15:00|1001.4|996.4|1001.2|996.2|1001.4|996.4|1000.5|995.5|126
1630599600000|2021-09-02 16:20:00|1001.3|996.3|1001.7|996.7|1001.9|996.9|1001.1|996.1|66
1630599900000|2021-09-02 16:25:00|1001.6|996.6|1002|997|1002.4|997.4|1001.6|996.6|109
1630600200000|2021-09-02 16:30:00|1002.1|997.1|1001.1|996.1|1002.2|997.2|1001.1|996.1|68
1630600500000|2021-09-02 16:35:00|1001|996|1000.2|995.2|1001.6|996.6|1000.2|995.2|55
1630600800000|2021-09-02 16:40:00|1000.5|995.5|1001.9|996.9|1002|997|1000.4|995.4|104
1630601100000|2021-09-02 16:45:00|1001.7|996.7|1002.1|997.1|1002.4|997.4|1001.6|996.6|94
1630601400000|2021-09-02 16:50:00|1002.2|997.2|1002.5|997.5|1002.7|997.7|1001.8|996.8|50
1630601700000|2021-09-02 16:55:00|1002.4|997.4|1001.7|996.7|1002.7|997.7|1001.7|996.7|98
1630602000000|2021-09-02 17:00:00|1001.8|996.8|1002.5|997.5|1003.1|998.1|1001.7|996.7|167
1630602300000|2021-09-02 17:05:00|1002.4|997.4|1001.1|996.1|1002.5|997.5|1000.9|995.9|112
1630602600000|2021-09-02 17:10:00|1001|996|1000.7|995.7|1001.2|996.2|1000.5|995.5|50
1630602900000|2021-09-02 17:15:00|1000.6|995.6|1000.7|995.7|1001|996|1000.5|995.5|74
1630603200000|2021-09-02 17:20:00|1000.8|995.8|1000.9|995.9|1001.2|996.2|1000.6|995.6|67
1630603500000|2021-09-02 17:25:00|1001|996|1001.8|996.8|1002|997|1000.9|995.9|64
1630603800000|2021-09-02 17:30:00|1001.9|996.9|1002.3|997.3|1002.3|997.3|1001.8|996.8|67
1630604100000|2021-09-02 17:35:00|1002.2|997.2|1002.3|997.3|1002.3|997.3|1002|997|26
1630604400000|2021-09-02 17:40:00|1002.4|997.4|1002.1|997.1|1002.4|997.4|1002|997|64
1630604700000|2021-09-02 17:45:00|1002|997|1001.8|996.8|1002.1|997.1|1001.8|996.8|107
1630605000000|2021-09-02 17:50:00|1001.6|996.6|1001.6|996.6|1002|997|1001.6|996.6|24
1630605300000|2021-09-02 17:55:00|1001.7|996.7|1001.8|996.8|1002|997|1001.5|996.5|68
1630605600000|2021-09-02 18:00:00|1001.7|996.7|1002|997|1002.1|997.1|1001.7|996.7|98
1630605900000|2021-09-02 18:05:00|1002.1|997.1|1001.8|996.8|1002.1|997.1|1001.5|996.5|90
1630606200000|2021-09-02 18:10:00|1001.9|996.9|1001.6|996.6|1002|997|1001.3|996.3|80
1630606500000|2021-09-02 18:15:00|1001.7|996.7|1001.1|996.1|1001.8|996.8|1000.9|995.9|71
1630606800000|2021-09-02 18:20:00|1001|996|1001|996|1001.1|996.1|1001|996|45
1630607100000|2021-09-02 18:25:00|1001.1|996.1|1000.9|995.9|1001.3|996.3|1000.9|995.9|113
1630607400000|2021-09-02 18:30:00|1001|996|1001|996|1001.3|996.3|1000.9|995.9|85
1630607700000|2021-09-02 18:35:00|1001.1|996.1|1001.4|996.4|1001.4|996.4|1000.9|995.9|70
1630608000000|2021-09-02 18:40:00|1001.3|996.3|1001.5|996.5|1001.8|996.8|1001.3|996.3|49
1630608300000|2021-09-02 18:45:00|1001.6|996.6|1002|997|1002.1|997.1|1001.4|996.4|37
1630608600000|2021-09-02 18:50:00|1002.1|997.1|1002.1|997.1|1002.1|997.1|1001.9|996.9|34
1630608900000|2021-09-02 18:55:00|1002|997|1002.1|997.1|1002.4|997.4|1002|997|15
1630609200000|2021-09-02 19:00:00|1002.2|997.2|1002|997|1002.3|997.3|1001.9|996.9|29
1630609500000|2021-09-02 19:05:00|1002.1|997.1|1002.2|997.2|1002.3|997.3|1001.9|996.9|53
1630609800000|2021-09-02 19:10:00|1002.3|997.3|1002.3|997.3|1002.4|997.4|1001.9|996.9|49
1630610100000|2021-09-02 19:15:00|1002.4|997.4|1001.8|996.8|1002.4|997.4|1001.8|996.8|26
1630610400000|2021-09-02 19:20:00|1001.7|996.7|1002|997|1002.2|997.2|1001.7|996.7|110
1630610700000|2021-09-02 19:25:00|1002.1|997.1|1001.9|996.9|1002.3|997.3|1001.8|996.8|91
1630611000000|2021-09-02 19:30:00|1002|997|1001.8|996.8|1002|997|1001.7|996.7|66
1630611300000|2021-09-02 19:35:00|1001.9|996.9|1002|997|1002|997|1001.8|996.8|52
1630611600000|2021-09-02 19:40:00|1002.1|997.1|1002.5|997.5|1002.7|997.7|1002.1|997.1|76
1630611900000|2021-09-02 19:45:00|1002.4|997.4|1002.8|997.8|1003|998|1002.4|997.4|44
1630612200000|2021-09-02 19:50:00|1002.9|997.9|1002.9|997.9|1003.3|998.3|1002.8|997.8|63
1630612500000|2021-09-02 19:55:00|1002.8|997.8|1003.3|998.3|1003.3|998.3|1002.8|997.8|92
1630612800000|2021-09-02 20:00:00|1003.2|998.2|1003.4|998.4|1003.6|998.6|1003.1|998.1|71
1630613100000|2021-09-02 20:05:00|1003.3|998.3|1002.7|997.7|1003.4|998.4|1002.7|997.7|28
1630613400000|2021-09-02 20:10:00|1002.6|997.6|1003.2|998.2|1003.2|998.2|1002.6|997.6|15
1630613700000|2021-09-02 20:15:00|1003.1|998.1|1003.2|998.2|1003.2|998.2|1003.1|998.1|36
1630614000000|2021-09-02 20:20:00|1003.3|998.3|1003.5|998.5|1003.5|998.5|1003.2|998.2|11
1630614300000|2021-09-02 20:25:00|1003.4|998.4|1003.2|998.2|1003.4|998.4|1003.1|998.1|14
1630614600000|2021-09-02 20:30:00|1003.1|998.1|1003|998|1003.1|998.1|1003|998|20
1630614900000|2021-09-02 20:35:00|1002.9|997.9|1003.5|998.5|1003.5|998.5|1002.9|997.9|18
1630615200000|2021-09-02 20:40:00|1003.4|998.4|1003.6|998.6|1003.6|998.6|1003.2|998.2|9
1630615500000|2021-09-02 20:45:00|1003.5|998.5|1003.8|998.8|1003.9|998.9|1003.2|998.2|41
1630615800000|2021-09-02 20:50:00|1003.7|998.7|1003.8|998.8|1003.8|998.8|1003.6|998.6|14
1630616100000|2021-09-02 20:55:00|1003.7|998.7|1003.7|998.7|1003.8|998.8|1003.6|998.6|25
1630620000000|2021-09-02 22:00:00|1005.6|997.2|1003.4|998.4|1005.6|999.4|1003.3|997.2|37
1630620300000|2021-09-02 22:05:00|1003.3|998.3|1003.4|998.4|1003.4|998.4|1003.3|998.3|38
1630620900000|2021-09-02 22:15:00|1003.3|998.3|1003.1|998.1|1003.3|998.3|1003.1|998.1|7
1630621200000|2021-09-02 22:20:00|1003.2|998.2|1003.2|998.2|1003.4|998.4|1003.1|998.1|22
1630621500000|2021-09-02 22:25:00|1003.3|998.3|1003.3|998.3|1003.3|998.3|1003.3|998.3|1
1630621800000|2021-09-02 22:30:00|1003.4|998.4|1003.5|998.5|1003.5|998.5|1003.2|998.2|33
1630622100000|2021-09-02 22:35:00|1003.9|998.9|1003.8|998.8|1003.9|998.9|1003.5|998.5|11
1630622400000|2021-09-02 22:40:00|1003.6|998.6|1003.1|998.1|1003.6|998.6|1003.1|998.1|33
1630622700000|2021-09-02 22:45:00|1003.2|998.2|1002.7|997.7|1003.2|998.2|1002.4|997.4|24
1630623000000|2021-09-02 22:50:00|1002.6|997.6|1003|998|1003.4|998.4|1002.1|997.1|30
1630623300000|2021-09-02 22:55:00|1003.1|998.1|1003.5|998.5|1003.6|998.6|1003.1|998.1|20
1630623600000|2021-09-02 23:00:00|1003.4|998.4|1003.4|998.4|1003.5|998.5|1003|998|10
1630623900000|2021-09-02 23:05:00|1003.5|998.5|1003.2|998.2|1003.8|998.8|1002.9|997.9|17
1630624200000|2021-09-02 23:10:00|1003.4|998.4|1002.7|997.7|1003.6|998.6|1002.7|997.7|22
1630624500000|2021-09-02 23:15:00|1002.5|997.5|1002.2|997.2|1002.5|997.5|1002.2|997.2|10
1630624800000|2021-09-02 23:20:00|1002.1|997.1|1002.7|997.7|1002.7|997.7|1001.8|996.8|29
1630625100000|2021-09-02 23:25:00|1002.6|997.6|1002.2|997.2|1002.6|997.6|1001.9|996.9|25
1630625400000|2021-09-02 23:30:00|1002.1|997.1|1002.6|997.6|1002.7|997.7|1001.9|996.9|9
1630625700000|2021-09-02 23:35:00|1002.5|997.5|1002.7|997.7|1002.8|997.8|1002.4|997.4|11
1630626000000|2021-09-02 23:40:00|1002.9|997.9|1002.4|997.4|1003|998|1001.9|996.9|17
1630626300000|2021-09-02 23:45:00|1002.6|997.6|1002.7|997.7|1002.9|997.9|1001.8|996.8|26
1630626600000|2021-09-02 23:50:00|1002.6|997.6|1002.9|997.9|1002.9|997.9|1002.6|997.6|35
1630626900000|2021-09-02 23:55:00|1003|998|1003.2|998.2|1003.3|998.3|1002.9|997.9|27
1630627200000|2021-09-03 00:00:00|1003.3|998.3|1002.6|997.6|1003.4|998.4|1002.6|997.6|74
1630627500000|2021-09-03 00:05:00|1002.5|997.5|1004.2|999.2|1004.2|999.2|1002.5|997.5|40
1630627800000|2021-09-03 00:10:00|1004.3|999.3|1005|1000|1005.1|1000.1|1003.7|998.7|29
1630628100000|2021-09-03 00:15:00|1005.1|1000.1|1004.8|999.8|1005.3|1000.3|1004.3|999.3|39
1630628400000|2021-09-03 00:20:00|1004.9|999.9|1005|1000|1005.3|1000.3|1004.9|999.9|9
1630628700000|2021-09-03 00:25:00|1005.1|1000.1|1004.3|999.3|1005.1|1000.1|1004.1|999.1|15
1630629000000|2021-09-03 00:30:00|1004.4|999.4|1004.8|999.8|1004.9|999.9|1004.4|999.4|25
1630629300000|2021-09-03 00:35:00|1004.9|999.9|1004.9|999.9|1005.3|1000.3|1004.8|999.8|13
1630629600000|2021-09-03 00:40:00|1005|1000|1005.4|1000.4|1005.4|1000.4|1004.9|999.9|38
1630629900000|2021-09-03 00:45:00|1005.5|1000.5|1005.9|1000.9|1006|1001|1005.3|1000.3|34
1630630200000|2021-09-03 00:50:00|1005.7|1000.7|1006|1001|1006.1|1001.1|1005.2|1000.2|35
1630630500000|2021-09-03 00:55:00|1006.1|1001.1|1006.4|1001.4|1006.4|1001.4|1005.7|1000.7|42
1630630800000|2021-09-03 01:00:00|1006.5|1001.5|1006.9|1001.9|1007.2|1002.2|1005.9|1000.9|76
1630631100000|2021-09-03 01:05:00|1006.8|1001.8|1006.5|1001.5|1007|1002|1006.5|1001.5|76
1630631400000|2021-09-03 01:10:00|1006.6|1001.6|1005.8|1000.8|1006.7|1001.7|1005.8|1000.8|48
1630631700000|2021-09-03 01:15:00|1005.9|1000.9|1006.1|1001.1|1006.5|1001.5|1005.7|1000.7|72
1630632000000|2021-09-03 01:20:00|1006.2|1001.2|1006.2|1001.2|1006.3|1001.3|1005.8|1000.8|84
1630632300000|2021-09-03 01:25:00|1006.3|1001.3|1006|1001|1007.2|1002.2|1005.8|1000.8|51
1630632600000|2021-09-03 01:30:00|1005.9|1000.9|1005.7|1000.7|1006.4|1001.4|1005.7|1000.7|78
1630632900000|2021-09-03 01:35:00|1005.6|1000.6|1005.7|1000.7|1006.1|1001.1|1005.6|1000.6|43
1630633200000|2021-09-03 01:40:00|1005.9|1000.9|1004.9|999.9|1006|1001|1004.7|999.7|82
1630633500000|2021-09-03 01:45:00|1004.8|999.8|1007.6|1002.6|1007.7|1002.7|1004.8|999.8|99
1630633800000|2021-09-03 01:50:00|1007.5|1002.5|1007.1|1002.1|1007.7|1002.7|1007.1|1002.1|87
1630634100000|2021-09-03 01:55:00|1007.2|1002.2|1007.2|1002.2|1007.8|1002.8|1006.5|1001.5|99
1630634400000|2021-09-03 02:00:00|1007.3|1002.3|1007.4|1002.4|1007.5|1002.5|1007.1|1002.1|113
1630634700000|2021-09-03 02:05:00|1007.8|1002.8|1008.3|1003.3|1008.4|1003.4|1007.6|1002.6|51
1630635000000|2021-09-03 02:10:00|1008.4|1003.4|1008.1|1003.1|1008.5|1003.5|1007.3|1002.3|99
1630635300000|2021-09-03 02:15:00|1008|1003|1008.1|1003.1|1008.6|1003.6|1008|1003|49
1630635600000|2021-09-03 02:20:00|1008.2|1003.2|1008.4|1003.4|1008.5|1003.5|1007.8|1002.8|32
1630635900000|2021-09-03 02:25:00|1008.3|1003.3|1008|1003|1008.4|1003.4|1007.8|1002.8|63
1630636200000|2021-09-03 02:30:00|1008.1|1003.1|1008|1003|1008.2|1003.2|1007.3|1002.3|88
1630636500000|2021-09-03 02:35:00|1008.1|1003.1|1008.7|1003.7|1008.9|1003.9|1007.7|1002.7|54
1630636800000|2021-09-03 02:40:00|1008.3|1003.3|1008.7|1003.7|1008.9|1003.9|1008.2|1003.2|39
1630637100000|2021-09-03 02:45:00|1008.8|1003.8|1008.6|1003.6|1009|1004|1008.5|1003.5|79
1630637400000|2021-09-03 02:50:00|1008.5|1003.5|1009.1|1004.1|1009.5|1004.5|1008.5|1003.5|88
1630637700000|2021-09-03 02:55:00|1009|1004|1009|1004|1009.4|1004.4|1008.8|1003.8|108
1630638000000|2021-09-03 03:00:00|1009.1|1004.1|1009|1004|1009.4|1004.4|1008.8|1003.8|115
1630638300000|2021-09-03 03:05:00|1008.8|1003.8|1008.8|1003.8|1009.1|1004.1|1008.7|1003.7|22
1630638600000|2021-09-03 03:10:00|1008.7|1003.7|1008.2|1003.2|1008.8|1003.8|1008.1|1003.1|53
1630638900000|2021-09-03 03:15:00|1008.1|1003.1|1008.4|1003.4|1008.8|1003.8|1008.1|1003.1|66
1630639200000|2021-09-03 03:20:00|1008.5|1003.5|1008.7|1003.7|1008.8|1003.8|1008.4|1003.4|27
1630639500000|2021-09-03 03:25:00|1008.6|1003.6|1008.7|1003.7|1008.8|1003.8|1008.6|1003.6|62
1630639800000|2021-09-03 03:30:00|1008.8|1003.8|1008.5|1003.5|1009|1004|1008.4|1003.4|43
1630640100000|2021-09-03 03:35:00|1008.6|1003.6|1008.2|1003.2|1008.6|1003.6|1008.1|1003.1|64
1630640400000|2021-09-03 03:40:00|1008.1|1003.1|1008.7|1003.7|1008.8|1003.8|1008.1|1003.1|37
1630640700000|2021-09-03 03:45:00|1008.6|1003.6|1008|1003|1008.6|1003.6|1007.7|1002.7|75
1630641000000|2021-09-03 03:50:00|1007.9|1002.9|1008.7|1003.7|1008.7|1003.7|1007.7|1002.7|63
1630641300000|2021-09-03 03:55:00|1008.6|1003.6|1007.5|1002.5|1008.7|1003.7|1007.5|1002.5|48
1630641600000|2021-09-03 04:00:00|1007.6|1002.6|1007.6|1002.6|1007.6|1002.6|1007.3|1002.3|53
1630641900000|2021-09-03 04:05:00|1007.7|1002.7|1007.6|1002.6|1007.7|1002.7|1007.5|1002.5|20
1630642200000|2021-09-03 04:10:00|1007.5|1002.5|1007.5|1002.5|1007.8|1002.8|1007.4|1002.4|64
1630642500000|2021-09-03 04:15:00|1007.6|1002.6|1007.4|1002.4|1007.6|1002.6|1007.4|1002.4|18
1630642800000|2021-09-03 04:20:00|1007.5|1002.5|1007.5|1002.5|1007.6|1002.6|1007.4|1002.4|14
1630643100000|2021-09-03 04:25:00|1007.6|1002.6|1007.4|1002.4|1007.6|1002.6|1007.4|1002.4|19
1630643400000|2021-09-03 04:30:00|1007.5|1002.5|1007.3|1002.3|1007.5|1002.5|1007.2|1002.2|21
1630643700000|2021-09-03 04:35:00|1007.2|1002.2|1007.3|1002.3|1007.4|1002.4|1007.1|1002.1|28
1630644000000|2021-09-03 04:40:00|1007.2|1002.2|1007.4|1002.4|1007.5|1002.5|1006.6|1001.6|47
1630644300000|2021-09-03 04:45:00|1007.5|1002.5|1007.6|1002.6|1007.6|1002.6|1007.4|1002.4|72
1630644600000|2021-09-03 04:50:00|1007.4|1002.4|1007.4|1002.4|1007.5|1002.5|1007.3|1002.3|15
1630644900000|2021-09-03 04:55:00|1007.3|1002.3|1006.7|1001.7|1007.4|1002.4|1006.7|1001.7|14
1630645200000|2021-09-03 05:00:00|1006.5|1001.5|1006.9|1001.9|1007.2|1002.2|1006.2|1001.2|38
1630645500000|2021-09-03 05:05:00|1006.8|1001.8|1005.6|1000.6|1006.8|1001.8|1005.4|1000.4|53
1630645800000|2021-09-03 05:10:00|1005.5|1000.5|1005.6|1000.6|1005.8|1000.8|1005.3|1000.3|35
1630646100000|2021-09-03 05:15:00|1005.5|1000.5|1006.2|1001.2|1006.3|1001.3|1005.4|1000.4|39
1630646400000|2021-09-03 05:20:00|1006.1|1001.1|1005.8|1000.8|1006.2|1001.2|1005.7|1000.7|40
1630646700000|2021-09-03 05:25:00|1005.7|1000.7|1006.1|1001.1|1006.2|1001.2|1005.7|1000.7|50
1630647000000|2021-09-03 05:30:00|1006|1001|1006.1|1001.1|1006.3|1001.3|1005.8|1000.8|119
1630647300000|2021-09-03 05:35:00|1006.2|1001.2|1006.5|1001.5|1006.7|1001.7|1005.9|1000.9|70
1630647600000|2021-09-03 05:40:00|1006.6|1001.6|1007.1|1002.1|1007.1|1002.1|1006.5|1001.5|17
1630647900000|2021-09-03 05:45:00|1007.3|1002.3|1008.3|1003.3|1008.3|1003.3|1007.3|1002.3|21
1630648200000|2021-09-03 05:50:00|1008.6|1003.6|1008|1003|1008.8|1003.8|1007.9|1002.9|29
1630648500000|2021-09-03 05:55:00|1008.1|1003.1|1008.7|1003.7|1008.8|1003.8|1007.8|1002.8|51
1630648800000|2021-09-03 06:00:00|1008.6|1003.6|1007.8|1002.8|1008.6|1003.6|1007.4|1002.4|76
1630649100000|2021-09-03 06:05:00|1007.7|1002.7|1007.5|1002.5|1008|1003|1007.3|1002.3|42
1630649400000|2021-09-03 06:10:00|1007.6|1002.6|1007.2|1002.2|1007.6|1002.6|1007|1002|42
1630649700000|2021-09-03 06:15:00|1007.1|1002.1|1006.6|1001.6|1007.3|1002.3|1006.4|1001.4|54
1630650000000|2021-09-03 06:20:00|1006.7|1001.7|1006.8|1001.8|1007|1002|1006.6|1001.6|54
1630650300000|2021-09-03 06:25:00|1006.9|1001.9|1006.9|1001.9|1007.3|1002.3|1006.8|1001.8|75
1630650600000|2021-09-03 06:30:00|1007|1002|1006.5|1001.5|1007.1|1002.1|1006.5|1001.5|82
1630650900000|2021-09-03 06:35:00|1006.6|1001.6|1006.4|1001.4|1006.8|1001.8|1006.2|1001.2|43
1630651200000|2021-09-03 06:40:00|1006.5|1001.5|1006.9|1001.9|1007.1|1002.1|1006.4|1001.4|59
1630651500000|2021-09-03 06:45:00|1006.8|1001.8|1006.4|1001.4|1006.8|1001.8|1006.3|1001.3|13
1630651800000|2021-09-03 06:50:00|1006.5|1001.5|1006.9|1001.9|1007|1002|1006.2|1001.2|40
1630652100000|2021-09-03 06:55:00|1007|1002|1006.8|1001.8|1007.1|1002.1|1006.4|1001.4|116
1630652400000|2021-09-03 07:00:00|1006.9|1001.9|1006.4|1001.4|1007.6|1002.6|1006.2|1001.2|141
1630652700000|2021-09-03 07:05:00|1006.5|1001.5|1005.9|1000.9|1007.1|1002.1|1005.7|1000.7|175
1630653000000|2021-09-03 07:10:00|1006|1001|1005.7|1000.7|1006.8|1001.8|1005.2|1000.2|175
1630653300000|2021-09-03 07:15:00|1005.6|1000.6|1003.4|998.4|1005.7|1000.7|1003.4|998.4|154
1630653600000|2021-09-03 07:20:00|1003.5|998.5|1004.5|999.5|1004.6|999.6|1003.5|998.5|96
1630653900000|2021-09-03 07:25:00|1004.6|999.6|1005|1000|1005.4|1000.4|1004.6|999.6|32
1630654200000|2021-09-03 07:30:00|1004.9|999.9|1005.9|1000.9|1005.9|1000.9|1004.9|999.9|85
1630654500000|2021-09-03 07:35:00|1005.7|1000.7|1005.3|1000.3|1006.2|1001.2|1005|1000|65
1630654800000|2021-09-03 07:40:00|1005.5|1000.5|1004.4|999.4|1005.5|1000.5|1004|999|32
1630655100000|2021-09-03 07:45:00|1004.5|999.5|1004.9|999.9|1005|1000|1004.3|999.3|42
1630655400000|2021-09-03 07:50:00|1005|1000|1005.5|1000.5|1005.5|1000.5|1004.4|999.4|67
1630655700000|2021-09-03 07:55:00|1005.6|1000.6|1005.6|1000.6|1005.9|1000.9|1005.3|1000.3|83
1630656000000|2021-09-03 08:00:00|1005.5|1000.5|1006.2|1001.2|1006.3|1001.3|1005.4|1000.4|48
1630656300000|2021-09-03 08:05:00|1006.3|1001.3|1006.4|1001.4|1006.9|1001.9|1006.2|1001.2|32
1630656600000|2021-09-03 08:10:00|1006.5|1001.5|1007.2|1002.2|1007.3|1002.3|1006.4|1001.4|59
1630656900000|2021-09-03 08:15:00|1007.3|1002.3|1006.6|1001.6|1007.3|1002.3|1006.5|1001.5|64
1630657200000|2021-09-03 08:20:00|1006.5|1001.5|1005.8|1000.8|1006.7|1001.7|1005.8|1000.8|97
1630657500000|2021-09-03 08:25:00|1005.6|1000.6|1006.4|1001.4|1006.7|1001.7|1005.6|1000.6|53
1630657800000|2021-09-03 08:30:00|1006.2|1001.2|1007|1002|1007.1|1002.1|1006.1|1001.1|63
1630658100000|2021-09-03 08:35:00|1007.1|1002.1|1007.5|1002.5|1007.5|1002.5|1006.9|1001.9|50
1630658400000|2021-09-03 08:40:00|1007.6|1002.6|1008|1003|1008.3|1003.3|1007.4|1002.4|18
1630658700000|2021-09-03 08:45:00|1008.1|1003.1|1007|1002|1008.1|1003.1|1006.8|1001.8|78
1630659000000|2021-09-03 08:50:00|1006.9|1001.9|1007.1|1002.1|1007.7|1002.7|1006.8|1001.8|35
1630659300000|2021-09-03 08:55:00|1007|1002|1007|1002|1007.2|1002.2|1006.9|1001.9|28
1630659600000|2021-09-03 09:00:00|1006.9|1001.9|1006.7|1001.7|1007|1002|1006.3|1001.3|47
1630659900000|2021-09-03 09:05:00|1006.8|1001.8|1007.5|1002.5|1007.5|1002.5|1006.7|1001.7|45
1630660200000|2021-09-03 09:10:00|1007.4|1002.4|1007.3|1002.3|1007.6|1002.6|1007.2|1002.2|38
1630660500000|2021-09-03 09:15:00|1007.4|1002.4|1006.5|1001.5|1007.4|1002.4|1006.5|1001.5|16
1630660800000|2021-09-03 09:20:00|1006.6|1001.6|1006.6|1001.6|1006.6|1001.6|1006.3|1001.3|17
1630661100000|2021-09-03 09:25:00|1006.8|1001.8|1006.9|1001.9|1006.9|1001.9|1006.4|1001.4|23
1630661400000|2021-09-03 09:30:00|1006.8|1001.8|1006.6|1001.6|1007.1|1002.1|1006.5|1001.5|61
1630661700000|2021-09-03 09:35:00|1006.7|1001.7|1006.6|1001.6|1007.3|1002.3|1006.5|1001.5|55
1630662000000|2021-09-03 09:40:00|1006.9|1001.9|1007.3|1002.3|1007.8|1002.8|1006.9|1001.9|18
1630662300000|2021-09-03 09:45:00|1007.2|1002.2|1006.2|1001.2|1007.3|1002.3|1006.2|1001.2|47
1630662600000|2021-09-03 09:50:00|1006.1|1001.1|1006.4|1001.4|1006.8|1001.8|1006.1|1001.1|24
1630662900000|2021-09-03 09:55:00|1006.2|1001.2|1006.4|1001.4|1006.4|1001.4|1005.3|1000.3|45
1630663200000|2021-09-03 10:00:00|1006.9|1001.9|1007.1|1002.1|1008.1|1003.1|1006.7|1001.7|60
1630663500000|2021-09-03 10:05:00|1007.3|1002.3|1007.3|1002.3|1007.8|1002.8|1007.2|1002.2|44
1630663800000|2021-09-03 10:10:00|1007.2|1002.2|1007.7|1002.7|1007.7|1002.7|1007.2|1002.2|46
1630664100000|2021-09-03 10:15:00|1007.9|1002.9|1008.4|1003.4|1008.5|1003.5|1007.9|1002.9|58
1630664400000|2021-09-03 10:20:00|1008.5|1003.5|1009.7|1004.7|1009.8|1004.8|1008.4|1003.4|40
1630664700000|2021-09-03 10:25:00|1009.6|1004.6|1009.4|1004.4|1009.7|1004.7|1009.3|1004.3|59
1630665000000|2021-09-03 10:30:00|1009.5|1004.5|1009.2|1004.2|1009.6|1004.6|1008.8|1003.8|38
1630665300000|2021-09-03 10:35:00|1009.3|1004.3|1009.2|1004.2|1009.7|1004.7|1009.2|1004.2|53
1630665600000|2021-09-03 10:40:00|1009.3|1004.3|1010.1|1005.1|1010.6|1005.6|1009.2|1004.2|41
1630665900000|2021-09-03 10:45:00|1010|1005|1011.6|1006.6|1011.7|1006.7|1009.8|1004.8|90
1630666200000|2021-09-03 10:50:00|1011.7|1006.7|1011.4|1006.4|1011.7|1006.7|1011.2|1006.2|46
1630666500000|2021-09-03 10:55:00|1011.6|1006.6|1010.8|1005.8|1011.7|1006.7|1010.8|1005.8|61
1630666800000|2021-09-03 11:00:00|1010.9|1005.9|1011.1|1006.1|1011.8|1006.8|1010.7|1005.7|82
1630667100000|2021-09-03 11:05:00|1011.2|1006.2|1011.2|1006.2|1011.3|1006.3|1010.6|1005.6|92
1630667400000|2021-09-03 11:10:00|1011.1|1006.1|1011.3|1006.3|1011.5|1006.5|1010.8|1005.8|80
1630667700000|2021-09-03 11:15:00|1011.4|1006.4|1011|1006|1011.4|1006.4|1010.9|1005.9|33
1630668000000|2021-09-03 11:20:00|1011.1|1006.1|1010.6|1005.6|1011.1|1006.1|1010.4|1005.4|68
1630668300000|2021-09-03 11:25:00|1010.7|1005.7|1010|1005|1011|1006|1009.8|1004.8|79
1630668600000|2021-09-03 11:30:00|1009.9|1004.9|1009.6|1004.6|1010|1005|1008.8|1003.8|129
1630668900000|2021-09-03 11:35:00|1009.5|1004.5|1009.1|1004.1|1009.8|1004.8|1008.9|1003.9|93
1630669200000|2021-09-03 11:40:00|1009|1004|1009.8|1004.8|1009.8|1004.8|1009|1004|76
1630669500000|2021-09-03 11:45:00|1009.9|1004.9|1008.7|1003.7|1010|1005|1008.4|1003.4|101
1630669800000|2021-09-03 11:50:00|1008.6|1003.6|1009|1004|1009.5|1004.5|1008.5|1003.5|55
1630670100000|2021-09-03 11:55:00|1008.9|1003.9|1008.5|1003.5|1009.2|1004.2|1008.1|1003.1|94
1630670400000|2021-09-03 12:00:00|1008.8|1003.8|1009.1|1004.1|1010.2|1005.2|1008.7|1003.7|112
1630670700000|2021-09-03 12:05:00|1009|1004|1004.2|999.2|1009.1|1004.1|1004.2|999.2|79
1630671000000|2021-09-03 12:10:00|1004.1|999.1|1006.2|1001.2|1007.2|1002.2|1003.2|998.2|105
1630671300000|2021-09-03 12:15:00|1006.3|1001.3|1007|1002|1008.2|1003.2|1006.3|1001.3|97
1630671600000|2021-09-03 12:20:00|1006.9|1001.9|1006.9|1001.9|1009.6|1004.6|1005.1|1000.1|156
1630671900000|2021-09-03 12:25:00|1006.8|1001.8|1008.4|991.6|1008.7|1001.8|1002.9|991.6|82
1630672200000|2021-09-03 12:30:00|1008.3|991.5|1012.8|1007.8|1016.5|1011.2|1008|991.5|801
1630672500000|2021-09-03 12:35:00|1012.9|1007.9|1003|998|1015.5|1010.5|1002.5|997.5|704
1630672800000|2021-09-03 12:40:00|1003.3|998.3|1008.2|1003.2|1008.3|1003.3|1001.8|996.8|419
1630673100000|2021-09-03 12:45:00|1008.1|1003.1|1011.1|1006.1|1011.6|1006.6|1006.6|1001.6|401
1630673400000|2021-09-03 12:50:00|1010.9|1005.9|1012|1007|1013.1|1008.1|1010.6|1005.6|367
1630673700000|2021-09-03 12:55:00|1012.1|1007.1|1010.7|1005.7|1013.8|1008.8|1010.2|1005.2|306
1630674000000|2021-09-03 13:00:00|1010.8|1005.8|1009.6|1004.6|1012.6|1007.6|1008.3|1003.3|405
1630674300000|2021-09-03 13:05:00|1009.7|1004.7|1009.5|1004.5|1011.6|1006.6|1009.2|1004.2|277
1630674600000|2021-09-03 13:10:00|1009.6|1004.6|1010.1|1005.1|1010.7|1005.7|1008.2|1003.2|300
1630674900000|2021-09-03 13:15:00|1010.3|1005.3|1007.6|1002.6|1010.4|1005.4|1006.5|1001.5|252
1630675200000|2021-09-03 13:20:00|1007.3|1002.3|1007.7|1002.7|1008.5|1003.5|1006.9|1001.9|424
1630675500000|2021-09-03 13:25:00|1007.9|1002.9|1006.3|1001.3|1008.1|1003.1|1006|1001|204
1630675800000|2021-09-03 13:30:00|1006.1|1001.1|1008.3|1003.3|1009|1004|1004.6|999.6|418
1630676100000|2021-09-03 13:35:00|1008.4|1003.4|1007.4|1002.4|1009.6|1004.6|1006.5|1001.5|410
1630676400000|2021-09-03 13:40:00|1007.3|1002.3|1008|1003|1009.1|1004.1|1006|1001|408
1630676700000|2021-09-03 13:45:00|1008.1|1003.1|1010.3|1005.3|1011.5|1006.5|1007.4|1002.4|321
1630677000000|2021-09-03 13:50:00|1010.2|1005.2|1011.7|1006.7|1012.2|1007.2|1009.5|1004.5|218
1630677300000|2021-09-03 13:55:00|1011.8|1006.8|1015.1|1010.1|1015.4|1010.4|1011.8|1006.8|273
1630677600000|2021-09-03 14:00:00|1015|1010|1016.8|1011.8|1018.8|1013.8|1015|1010|445
1630677900000|2021-09-03 14:05:00|1017|1012|1020.6|1015.6|1021.3|1016.3|1016.8|1011.8|431
1630678200000|2021-09-03 14:10:00|1020.7|1015.7|1023.6|1018.6|1024.3|1019.3|1020.3|1015.3|302
1630678500000|2021-09-03 14:15:00|1023.7|1018.7|1022.1|1017.1|1024.9|1019.9|1022|1017|285
1630678800000|2021-09-03 14:20:00|1021.9|1016.9|1024|1019|1024.9|1019.9|1021.9|1016.9|193
1630679100000|2021-09-03 14:25:00|1024.1|1019.1|1021.3|1016.3|1024.9|1019.9|1020.9|1015.9|195
1630679400000|2021-09-03 14:30:00|1021.4|1016.4|1026.3|1021.3|1028.2|1023.2|1021.3|1016.3|258
1630679700000|2021-09-03 14:35:00|1026.4|1021.4|1025.9|1020.9|1028|1023|1025.8|1020.8|221
1630680000000|2021-09-03 14:40:00|1026|1021|1025.2|1020.2|1027.7|1022.7|1025.1|1020.1|299
1630680300000|2021-09-03 14:45:00|1025.1|1020.1|1025.3|1020.3|1026.4|1021.4|1025|1020|226
1630680600000|2021-09-03 14:50:00|1025.4|1020.4|1025.4|1020.4|1027.1|1022.1|1025.3|1020.3|235
1630680900000|2021-09-03 14:55:00|1025.3|1020.3|1027.5|1022.5|1027.7|1022.7|1025.3|1020.3|189
1630681200000|2021-09-03 15:00:00|1027.6|1022.6|1032.4|1027.4|1032.6|1027.6|1027.5|1022.5|259
1630681500000|2021-09-03 15:05:00|1032.3|1027.3|1031|1026|1033.3|1028.3|1030.5|1025.5|205
1630681800000|2021-09-03 15:10:00|1030.8|1025.8|1031|1026|1033.4|1028.4|1030.7|1025.7|161
1630682100000|2021-09-03 15:15:00|1031.1|1026.1|1032.5|1027.5|1033|1028|1031|1026|155
1630682400000|2021-09-03 15:20:00|1032.6|1027.6|1032.9|1027.9|1033|1028|1032.2|1027.2|115
1630682700000|2021-09-03 15:25:00|1032.8|1027.8|1032.1|1027.1|1033.4|1028.4|1031.8|1026.8|107
1630683000000|2021-09-03 15:30:00|1031.9|1026.9|1026.3|1021.3|1032.8|1027.8|1026.3|1021.3|216
1630683300000|2021-09-03 15:35:00|1026.4|1021.4|1025.9|1020.9|1026.8|1021.8|1024.3|1019.3|150
1630683600000|2021-09-03 15:40:00|1026|1021|1026.4|1021.4|1027.5|1022.5|1025.5|1020.5|168
1630683900000|2021-09-03 15:45:00|1026.3|1021.3|1026.6|1021.6|1027.1|1022.1|1024.9|1019.9|193
1630684200000|2021-09-03 15:50:00|1026.5|1021.5|1026.4|1021.4|1026.8|1021.8|1025.5|1020.5|116
1630684500000|2021-09-03 15:55:00|1026.3|1021.3|1026|1021|1026.5|1021.5|1026|1021|72
1630684800000|2021-09-03 16:00:00|1025.8|1020.8|1024.8|1019.8|1026|1021|1023.9|1018.9|192
1630685100000|2021-09-03 16:05:00|1024.9|1019.9|1026|1021|1026.6|1021.6|1024.7|1019.7|99
1630685400000|2021-09-03 16:10:00|1025.9|1020.9|1026.8|1021.8|1026.9|1021.9|1025.7|1020.7|133
1630685700000|2021-09-03 16:15:00|1026.7|1021.7|1026.9|1021.9|1027.3|1022.3|1026.4|1021.4|61
1630686000000|2021-09-03 16:20:00|1026.6|1021.6|1029.5|1024.5|1029.6|1024.6|1026.4|1021.4|80
1630686300000|2021-09-03 16:25:00|1029.6|1024.6|1028.5|1023.5|1029.7|1024.7|1028.4|1023.4|81
1630686600000|2021-09-03 16:30:00|1028.6|1023.6|1028|1023|1028.9|1023.9|1027.9|1022.9|58
1630686900000|2021-09-03 16:35:00|1028.1|1023.1|1028.3|1023.3|1029.1|1024.1|1028.1|1023.1|61
1630687200000|2021-09-03 16:40:00|1028.2|1023.2|1029|1024|1029.1|1024.1|1028|1023|65
1630687500000|2021-09-03 16:45:00|1029.1|1024.1|1028.9|1023.9|1029.9|1024.9|1028.6|1023.6|69
1630687800000|2021-09-03 16:50:00|1029|1024|1029.9|1024.9|1030|1025|1028.7|1023.7|41
1630688100000|2021-09-03 16:55:00|1029.8|1024.8|1029.1|1024.1|1029.9|1024.9|1028.9|1023.9|65
1630688400000|2021-09-03 17:00:00|1029|1024|1029.6|1024.6|1029.8|1024.8|1028.1|1023.1|169
1630688700000|2021-09-03 17:05:00|1029.7|1024.7|1030.4|1025.4|1030.8|1025.8|1029.4|1024.4|90
1630689000000|2021-09-03 17:10:00|1030.8|1025.8|1031|1026|1031.3|1026.3|1030.5|1025.5|62
1630689300000|2021-09-03 17:15:00|1030.9|1025.9|1030.6|1025.6|1031.4|1026.4|1030.5|1025.5|69
1630689600000|2021-09-03 17:20:00|1030.7|1025.7|1031.2|1026.2|1031.4|1026.4|1030.6|1025.6|104
1630689900000|2021-09-03 17:25:00|1031.3|1026.3|1031|1026|1031.4|1026.4|1031|1026|82
1630690200000|2021-09-03 17:30:00|1031.1|1026.1|1031|1026|1031.4|1026.4|1030.9|1025.9|71
1630690500000|2021-09-03 17:35:00|1030.9|1025.9|1030.9|1025.9|1031.1|1026.1|1030.6|1025.6|110
1630690800000|2021-09-03 17:40:00|1031|1026|1030.8|1025.8|1031.5|1026.5|1030.7|1025.7|46
1630691100000|2021-09-03 17:45:00|1030.9|1025.9|1031.5|1026.5|1031.6|1026.6|1030.6|1025.6|56
1630691400000|2021-09-03 17:50:00|1031.6|1026.6|1031.7|1026.7|1031.9|1026.9|1031.1|1026.1|41
1630691700000|2021-09-03 17:55:00|1031.6|1026.6|1031.5|1026.5|1031.7|1026.7|1031|1026|121
1630692000000|2021-09-03 18:00:00|1031.4|1026.4|1031.1|1026.1|1031.6|1026.6|1030.8|1025.8|95
1630692300000|2021-09-03 18:05:00|1031|1026|1031.3|1026.3|1031.8|1026.8|1031|1026|33
1630692600000|2021-09-03 18:10:00|1031.4|1026.4|1031.4|1026.4|1031.6|1026.6|1031|1026|96
1630692900000|2021-09-03 18:15:00|1031.3|1026.3|1030.9|1025.9|1031.5|1026.5|1030.8|1025.8|72
1630693200000|2021-09-03 18:20:00|1030.8|1025.8|1031.2|1026.2|1031.2|1026.2|1030.5|1025.5|67
1630693500000|2021-09-03 18:25:00|1031.1|1026.1|1030.5|1025.5|1031.2|1026.2|1030.5|1025.5|116
1630693800000|2021-09-03 18:30:00|1030.6|1025.6|1030.6|1025.6|1030.8|1025.8|1030.2|1025.2|56
1630694100000|2021-09-03 18:35:00|1030.7|1025.7|1030.8|1025.8|1031|1026|1030.2|1025.2|34
1630694400000|2021-09-03 18:40:00|1030.9|1025.9|1030.6|1025.6|1031.3|1026.3|1030.6|1025.6|54
1630694700000|2021-09-03 18:45:00|1030.7|1025.7|1031|1026|1031.2|1026.2|1030.5|1025.5|141
1630695000000|2021-09-03 18:50:00|1031.1|1026.1|1031|1026|1031.2|1026.2|1030.8|1025.8|22
1630695300000|2021-09-03 18:55:00|1030.9|1025.9|1030.7|1025.7|1031.1|1026.1|1030.6|1025.6|140
1630695600000|2021-09-03 19:00:00|1030.6|1025.6|1030.9|1025.9|1030.9|1025.9|1030.4|1025.4|145
1630695900000|2021-09-03 19:05:00|1030.8|1025.8|1030|1025|1030.9|1025.9|1029.9|1024.9|77
1630696200000|2021-09-03 19:10:00|1029.9|1024.9|1030.1|1025.1|1030.3|1025.3|1029.8|1024.8|18
1630696500000|2021-09-03 19:15:00|1030|1025|1030|1025|1030.3|1025.3|1029.6|1024.6|31
1630696800000|2021-09-03 19:20:00|1029.7|1024.7|1030.3|1025.3|1030.4|1025.4|1029.5|1024.5|62
1630697100000|2021-09-03 19:25:00|1030.1|1025.1|1029.7|1024.7|1030.2|1025.2|1029.6|1024.6|39
1630697400000|2021-09-03 19:30:00|1029.8|1024.8|1029.6|1024.6|1029.9|1024.9|1029.4|1024.4|61
1630697700000|2021-09-03 19:35:00|1029.5|1024.5|1029.3|1024.3|1029.8|1024.8|1029.1|1024.1|54
1630698000000|2021-09-03 19:40:00|1029.2|1024.2|1029.3|1024.3|1029.4|1024.4|1029|1024|50
1630698300000|2021-09-03 19:45:00|1029.2|1024.2|1029.1|1024.1|1029.3|1024.3|1028.8|1023.8|146
1630698600000|2021-09-03 19:50:00|1029.2|1024.2|1028.9|1023.9|1029.4|1024.4|1028.9|1023.9|29
1630698900000|2021-09-03 19:55:00|1028.8|1023.8|1028.8|1023.8|1029.1|1024.1|1028.5|1023.5|43
1630699200000|2021-09-03 20:00:00|1028.7|1023.7|1028.6|1023.6|1028.9|1023.9|1028|1023|64
1630699500000|2021-09-03 20:05:00|1028.7|1023.7|1028|1023|1028.7|1023.7|1027.9|1022.9|11
1630699800000|2021-09-03 20:10:00|1028.1|1023.1|1028.3|1023.3|1028.5|1023.5|1028|1023|13
1630700100000|2021-09-03 20:15:00|1028.4|1023.4|1028.7|1023.7|1028.7|1023.7|1028.4|1023.4|7
1630700400000|2021-09-03 20:20:00|1028.8|1023.8|1028.8|1023.8|1029.1|1024.1|1028.7|1023.7|10
1630700700000|2021-09-03 20:25:00|1028.7|1023.7|1028.9|1023.9|1028.9|1023.9|1028.6|1023.6|7
1630701000000|2021-09-03 20:30:00|1029|1024|1028.8|1023.8|1029|1024|1028.8|1023.8|3
1630701300000|2021-09-03 20:35:00|1028.7|1023.7|1028.8|1023.8|1028.8|1023.8|1028.7|1023.7|4
1630701600000|2021-09-03 20:40:00|1028.7|1023.7|1028.7|1023.7|1028.9|1023.9|1028.7|1023.7|17
1630701900000|2021-09-03 20:45:00|1028.6|1023.6|1028.3|1023.3|1029.2|1024.2|1028.2|1023.2|33
1630702200000|2021-09-03 20:50:00|1028.2|1023.2|1027.5|1022.5|1028.3|1023.3|1027.2|1022.2|17
1630702500000|2021-09-03 20:55:00|1027.3|1022.3|1028.3|1023.3|1028.5|1023.5|1026.6|1021.6|24
1630879200000|2021-09-05 22:00:00|1032.6|1024.2|1030.2|1025.2|1032.6|1026.8|1030.1|1024.1|67
1630879500000|2021-09-05 22:05:00|1030.3|1025.3|1031.8|1026.8|1032.2|1027.2|1030.2|1025.2|42
1630879800000|2021-09-05 22:10:00|1031.7|1026.7|1031.6|1026.6|1032|1027|1031.5|1026.5|16
1630880100000|2021-09-05 22:15:00|1031.2|1026.2|1031.2|1026.2|1031.2|1026.2|1030.9|1025.9|13
1630880400000|2021-09-05 22:20:00|1031.3|1026.3|1031.5|1026.5|1031.6|1026.6|1031.3|1026.3|5
1630880700000|2021-09-05 22:25:00|1031.6|1026.6|1031.7|1026.7|1031.7|1026.7|1031.5|1026.5|6
1630881000000|2021-09-05 22:30:00|1031.6|1026.6|1031.8|1026.8|1032.1|1027.1|1031.6|1026.6|11
1630881300000|2021-09-05 22:35:00|1031.9|1026.9|1029.8|1024.8|1031.9|1026.9|1029.7|1024.7|27
1630881600000|2021-09-05 22:40:00|1028.4|1023.4|1028.8|1023.8|1029.1|1024.1|1028.3|1023.3|29
1630881900000|2021-09-05 22:45:00|1028.9|1023.9|1028.5|1023.5|1029|1024|1027.4|1022.4|14
1630882200000|2021-09-05 22:50:00|1028.4|1023.4|1028.2|1023.2|1028.5|1023.5|1028.2|1023.2|14
1630882500000|2021-09-05 22:55:00|1028.1|1023.1|1028.4|1023.4|1028.6|1023.6|1028.1|1023.1|16
1630882800000|2021-09-05 23:00:00|1028.5|1023.5|1028.3|1023.3|1028.5|1023.5|1027.5|1022.5|25
1630883100000|2021-09-05 23:05:00|1028.4|1023.4|1028.8|1023.8|1028.9|1023.9|1028.3|1023.3|6
1630883400000|2021-09-05 23:10:00|1028.9|1023.9|1028.3|1023.3|1029.7|1024.7|1028.1|1023.1|20
1630883700000|2021-09-05 23:15:00|1028.1|1023.1|1028.6|1023.6|1029|1024|1028|1023|22
1630884000000|2021-09-05 23:20:00|1029.2|1024.2|1028.9|1023.9|1029.2|1024.2|1028.8|1023.8|7
1630884300000|2021-09-05 23:25:00|1028.8|1023.8|1028.9|1023.9|1029.1|1024.1|1028.8|1023.8|7
1630884600000|2021-09-05 23:30:00|1028.8|1023.8|1028.6|1023.6|1028.8|1023.8|1028.5|1023.5|5
1630884900000|2021-09-05 23:35:00|1028.5|1023.5|1028.6|1023.6|1028.6|1023.6|1028.3|1023.3|6
1630885200000|2021-09-05 23:40:00|1028.5|1023.5|1028.8|1023.8|1028.9|1023.9|1028.5|1023.5|8
1630885500000|2021-09-05 23:45:00|1028.9|1023.9|1027.6|1022.6|1028.9|1023.9|1027.6|1022.6|34
1630885800000|2021-09-05 23:50:00|1027.5|1022.5|1027.2|1022.2|1027.5|1022.5|1027.1|1022.1|25
1630886100000|2021-09-05 23:55:00|1027.3|1022.3|1027.6|1022.6|1027.7|1022.7|1026.9|1021.9|39
1630886400000|2021-09-06 00:00:00|1027.8|1022.8|1027.5|1022.5|1028|1023|1027.1|1022.1|40
1630886700000|2021-09-06 00:05:00|1027.4|1022.4|1027.5|1022.5|1027.8|1022.8|1027.2|1022.2|45
1630887000000|2021-09-06 00:10:00|1027.4|1022.4|1027.4|1022.4|1027.6|1022.6|1027.2|1022.2|21
1630887300000|2021-09-06 00:15:00|1027.5|1022.5|1027.1|1022.1|1027.7|1022.7|1027.1|1022.1|59
1630887600000|2021-09-06 00:20:00|1027.5|1022.5|1026.8|1021.8|1027.7|1022.7|1026.7|1021.7|63
1630887900000|2021-09-06 00:25:00|1026.7|1021.7|1026|1021|1026.9|1021.9|1025.7|1020.7|53
1630888200000|2021-09-06 00:30:00|1026.1|1021.1|1026.5|1021.5|1026.6|1021.6|1025.9|1020.9|45
1630888500000|2021-09-06 00:35:00|1026.6|1021.6|1026.7|1021.7|1026.8|1021.8|1026.3|1021.3|37
1630888800000|2021-09-06 00:40:00|1026.6|1021.6|1026|1021|1026.6|1021.6|1026|1021|31
1630889100000|2021-09-06 00:45:00|1026.1|1021.1|1026|1021|1026.1|1021.1|1026|1021|46
1630889400000|2021-09-06 00:50:00|1026.1|1021.1|1025.9|1020.9|1026.1|1021.1|1025.9|1020.9|19
1630889700000|2021-09-06 00:55:00|1026|1021|1026.1|1021.1|1026.3|1021.3|1025.8|1020.8|35
1630890000000|2021-09-06 01:00:00|1026.4|1021.4|1026.7|1021.7|1027.1|1022.1|1025.9|1020.9|134
1630890300000|2021-09-06 01:05:00|1026.6|1021.6|1027.7|1022.7|1028.2|1023.2|1026.6|1021.6|70
1630890600000|2021-09-06 01:10:00|1027.8|1022.8|1028.8|1023.8|1029.1|1024.1|1027.7|1022.7|50
1630890900000|2021-09-06 01:15:00|1028.9|1023.9|1026.9|1021.9|1028.9|1023.9|1026.9|1021.9|84
1630891200000|2021-09-06 01:20:00|1026.8|1021.8|1027.1|1022.1|1027.7|1022.7|1026.4|1021.4|83
1630891500000|2021-09-06 01:25:00|1027.2|1022.2|1027|1022|1027.5|1022.5|1026.9|1021.9|47
1630891800000|2021-09-06 01:30:00|1026.9|1021.9|1027.6|1022.6|1027.7|1022.7|1026.8|1021.8|54
1630892100000|2021-09-06 01:35:00|1027.5|1022.5|1027.8|1022.8|1027.9|1022.9|1027.1|1022.1|52
1630892400000|2021-09-06 01:40:00|1027.9|1022.9|1028.6|1023.6|1028.7|1023.7|1027.6|1022.6|73
1630892700000|2021-09-06 01:45:00|1029|1024|1029|1024|1029.5|1024.5|1028.6|1023.6|55
1630893000000|2021-09-06 01:50:00|1029.1|1024.1|1027.4|1022.4|1029.1|1024.1|1027.3|1022.3|52
1630893300000|2021-09-06 01:55:00|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1026.5|1021.5|70
1630893600000|2021-09-06 02:00:00|1027.1|1022.1|1027.9|1022.9|1027.9|1022.9|1026.7|1021.7|43
1630893900000|2021-09-06 02:05:00|1027.8|1022.8|1026.4|1021.4|1027.8|1022.8|1026|1021|32
1630894200000|2021-09-06 02:10:00|1026.3|1021.3|1027|1022|1027|1022|1026.1|1021.1|33
1630894500000|2021-09-06 02:15:00|1027.3|1022.3|1026.6|1021.6|1027.3|1022.3|1026.1|1021.1|46
1630894800000|2021-09-06 02:20:00|1026.5|1021.5|1027|1022|1027|1022|1026.4|1021.4|31
1630895100000|2021-09-06 02:25:00|1027.1|1022.1|1027.8|1022.8|1028.1|1023.1|1027.1|1022.1|91
1630895400000|2021-09-06 02:30:00|1028|1023|1027.6|1022.6|1028.2|1023.2|1027.5|1022.5|66
1630895700000|2021-09-06 02:35:00|1027.5|1022.5|1027.1|1022.1|1027.6|1022.6|1026.8|1021.8|99
1630896000000|2021-09-06 02:40:00|1027.2|1022.2|1026.5|1021.5|1027.3|1022.3|1026.3|1021.3|48
1630896300000|2021-09-06 02:45:00|1026.6|1021.6|1028.2|1023.2|1028.2|1023.2|1026.3|1021.3|64
1630896600000|2021-09-06 02:50:00|1028.4|1023.4|1028.2|1023.2|1028.5|1023.5|1026.7|1021.7|51
1630896900000|2021-09-06 02:55:00|1028|1023|1027.8|1022.8|1028.2|1023.2|1027.8|1022.8|31
1630897200000|2021-09-06 03:00:00|1027.9|1022.9|1028.3|1023.3|1028.3|1023.3|1027.8|1022.8|73
1630897500000|2021-09-06 03:05:00|1028.5|1023.5|1028.5|1023.5|1028.8|1023.8|1028.3|1023.3|35
1630897800000|2021-09-06 03:10:00|1028.6|1023.6|1029|1024|1029|1024|1028.5|1023.5|37
1630898100000|2021-09-06 03:15:00|1028.9|1023.9|1029.2|1024.2|1029.4|1024.4|1028.9|1023.9|11
1630898400000|2021-09-06 03:20:00|1029.1|1024.1|1028.8|1023.8|1029.1|1024.1|1028.5|1023.5|38
1630898700000|2021-09-06 03:25:00|1028.7|1023.7|1028.2|1023.2|1028.7|1023.7|1028.2|1023.2|45
1630899000000|2021-09-06 03:30:00|1028.3|1023.3|1028.2|1023.2|1028.5|1023.5|1028|1023|32
1630899300000|2021-09-06 03:35:00|1028.1|1023.1|1028.1|1023.1|1028.2|1023.2|1027.9|1022.9|35
1630899600000|2021-09-06 03:40:00|1028.2|1023.2|1028.4|1023.4|1028.5|1023.5|1028|1023|42
1630899900000|2021-09-06 03:45:00|1028.5|1023.5|1028.1|1023.1|1028.5|1023.5|1028.1|1023.1|47
1630900200000|2021-09-06 03:50:00|1028|1023|1026.9|1021.9|1028.1|1023.1|1026.9|1021.9|37
1630900500000|2021-09-06 03:55:00|1026.8|1021.8|1026.3|1021.3|1026.9|1021.9|1025.8|1020.8|38
1630900800000|2021-09-06 04:00:00|1026.4|1021.4|1026.5|1021.5|1026.9|1021.9|1026.2|1021.2|47
1630901100000|2021-09-06 04:05:00|1026.6|1021.6|1026.5|1021.5|1026.6|1021.6|1026.3|1021.3|29
1630901400000|2021-09-06 04:10:00|1026.6|1021.6|1026.8|1021.8|1026.9|1021.9|1026.3|1021.3|47
1630901700000|2021-09-06 04:15:00|1026.9|1021.9|1026.7|1021.7|1027.4|1022.4|1026.5|1021.5|48
1630902000000|2021-09-06 04:20:00|1026.8|1021.8|1026.5|1021.5|1026.9|1021.9|1026.1|1021.1|53
1630902300000|2021-09-06 04:25:00|1026.6|1021.6|1027.3|1022.3|1027.3|1022.3|1026.4|1021.4|32
1630902600000|2021-09-06 04:30:00|1027.2|1022.2|1027.1|1022.1|1027.4|1022.4|1027|1022|22
1630902900000|2021-09-06 04:35:00|1027|1022|1027.3|1022.3|1027.4|1022.4|1027|1022|15
1630903200000|2021-09-06 04:40:00|1027.4|1022.4|1027.2|1022.2|1027.4|1022.4|1027.2|1022.2|7
1630903500000|2021-09-06 04:45:00|1027.3|1022.3|1027.1|1022.1|1027.3|1022.3|1027|1022|17
1630903800000|2021-09-06 04:50:00|1027|1022|1027.1|1022.1|1027.2|1022.2|1027|1022|6
1630904100000|2021-09-06 04:55:00|1027.3|1022.3|1027.7|1022.7|1027.8|1022.8|1027.1|1022.1|47
1630904400000|2021-09-06 05:00:00|1027.9|1022.9|1027.2|1022.2|1028|1023|1027.2|1022.2|17
1630904700000|2021-09-06 05:05:00|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.2|1022.2|13
1630905000000|2021-09-06 05:10:00|1027.5|1022.5|1027.7|1022.7|1027.8|1022.8|1027.5|1022.5|3
1630905300000|2021-09-06 05:15:00|1027.6|1022.6|1027.8|1022.8|1027.8|1022.8|1027.5|1022.5|6
1630905600000|2021-09-06 05:20:00|1027.7|1022.7|1027.9|1022.9|1028|1023|1027.4|1022.4|45
1630905900000|2021-09-06 05:25:00|1027.8|1022.8|1028.4|1023.4|1028.4|1023.4|1027.8|1022.8|13
1630906200000|2021-09-06 05:30:00|1028.3|1023.3|1028.3|1023.3|1028.8|1023.8|1028|1023|36
1630906500000|2021-09-06 05:35:00|1028.4|1023.4|1028.5|1023.5|1029.2|1024.2|1028.1|1023.1|45
1630906800000|2021-09-06 05:40:00|1028.6|1023.6|1027.7|1022.7|1029.2|1024.2|1027.7|1022.7|34
1630907100000|2021-09-06 05:45:00|1027.8|1022.8|1029.5|1024.5|1029.6|1024.6|1027.8|1022.8|52
1630907400000|2021-09-06 05:50:00|1029.6|1024.6|1029.6|1024.6|1029.8|1024.8|1029.2|1024.2|52
1630907700000|2021-09-06 05:55:00|1029.5|1024.5|1030|1025|1030.2|1025.2|1029.5|1024.5|48
1630908000000|2021-09-06 06:00:00|1029.9|1024.9|1030.7|1025.7|1030.8|1025.8|1029.4|1024.4|68
1630908300000|2021-09-06 06:05:00|1030.6|1025.6|1030.4|1025.4|1030.7|1025.7|1029.3|1024.3|46
1630908600000|2021-09-06 06:10:00|1030.2|1025.2|1030|1025|1030.2|1025.2|1029.7|1024.7|11
1630908900000|2021-09-06 06:15:00|1029.9|1024.9|1029.3|1024.3|1030|1025|1028.7|1023.7|17
1630909200000|2021-09-06 06:20:00|1029.4|1024.4|1029.7|1024.7|1029.9|1024.9|1029.3|1024.3|21
1630909500000|2021-09-06 06:25:00|1029.8|1024.8|1029.9|1024.9|1030|1025|1029.6|1024.6|19
1630909800000|2021-09-06 06:30:00|1030|1025|1030.8|1025.8|1030.8|1025.8|1029.7|1024.7|26
1630910100000|2021-09-06 06:35:00|1030.6|1025.6|1030.4|1025.4|1031|1026|1030.2|1025.2|42
1630910400000|2021-09-06 06:40:00|1030.3|1025.3|1030.7|1025.7|1030.9|1025.9|1030.2|1025.2|53
1630910700000|2021-09-06 06:45:00|1030.6|1025.6|1029.7|1024.7|1030.7|1025.7|1029.7|1024.7|59
1630911000000|2021-09-06 06:50:00|1029.8|1024.8|1029.6|1024.6|1029.8|1024.8|1028.9|1023.9|34
1630911300000|2021-09-06 06:55:00|1029.7|1024.7|1029.7|1024.7|1029.7|1024.7|1029.6|1024.6|19
1630911600000|2021-09-06 07:00:00|1029.4|1024.4|1029.3|1024.3|1029.4|1024.4|1028.9|1023.9|44
1630911900000|2021-09-06 07:05:00|1029.6|1024.6|1029.9|1024.9|1030.3|1025.3|1029.6|1024.6|46
1630912200000|2021-09-06 07:10:00|1029.8|1024.8|1029.6|1024.6|1030.2|1025.2|1029.5|1024.5|45
1630912500000|2021-09-06 07:15:00|1029.5|1024.5|1030.4|1025.4|1030.6|1025.6|1029.1|1024.1|65
1630912800000|2021-09-06 07:20:00|1030.5|1025.5|1031.7|1026.7|1032.8|1027.8|1029.9|1024.9|65
1630913100000|2021-09-06 07:25:00|1031.9|1026.9|1030.2|1025.2|1031.9|1026.9|1029.5|1024.5|64
1630913400000|2021-09-06 07:30:00|1030.3|1025.3|1030.7|1025.7|1031.2|1026.2|1029.9|1024.9|59
1630913700000|2021-09-06 07:35:00|1030.8|1025.8|1031|1026|1031.3|1026.3|1030.8|1025.8|23
1630914000000|2021-09-06 07:40:00|1030.9|1025.9|1031.1|1026.1|1031.9|1026.9|1030.8|1025.8|61
1630914300000|2021-09-06 07:45:00|1031|1026|1030.7|1025.7|1031.1|1026.1|1030.2|1025.2|68
1630914600000|2021-09-06 07:50:00|1030.8|1025.8|1031.6|1026.6|1031.6|1026.6|1030.4|1025.4|41
1630914900000|2021-09-06 07:55:00|1031.5|1026.5|1030.7|1025.7|1031.5|1026.5|1030.3|1025.3|69
1630915200000|2021-09-06 08:00:00|1030.8|1025.8|1032|1027|1032|1027|1030.5|1025.5|108
1630915500000|2021-09-06 08:05:00|1032.1|1027.1|1032.2|1027.2|1032.4|1027.4|1032|1027|65
1630915800000|2021-09-06 08:10:00|1032.1|1027.1|1033|1028|1033.5|1028.5|1031.9|1026.9|48
1630916100000|2021-09-06 08:15:00|1032.9|1027.9|1033.9|1028.9|1034.2|1029.2|1032.6|1027.6|74
1630916400000|2021-09-06 08:20:00|1033.8|1028.8|1032.9|1027.9|1034|1029|1032.7|1027.7|41
1630916700000|2021-09-06 08:25:00|1032.8|1027.8|1031.7|1026.7|1033.1|1028.1|1031.6|1026.6|46
1630917000000|2021-09-06 08:30:00|1031.5|1026.5|1030.4|1025.4|1031.9|1026.9|1029.5|1024.5|84
1630917300000|2021-09-06 08:35:00|1030.2|1025.2|1031.2|1026.2|1032.2|1027.2|1030.2|1025.2|44
1630917600000|2021-09-06 08:40:00|1031.3|1026.3|1032.2|1027.2|1032.3|1027.3|1031.2|1026.2|55
1630917900000|2021-09-06 08:45:00|1032.3|1027.3|1032.6|1027.6|1033.6|1028.6|1032.2|1027.2|42
1630918200000|2021-09-06 08:50:00|1032.9|1027.9|1032.1|1027.1|1033.2|1028.2|1032|1027|73
1630918500000|2021-09-06 08:55:00|1032|1027|1031|1026|1032.4|1027.4|1030.7|1025.7|66
1630918800000|2021-09-06 09:00:00|1031.1|1026.1|1031|1026|1031.6|1026.6|1030.9|1025.9|36
1630919100000|2021-09-06 09:05:00|1030.8|1025.8|1030|1025|1031|1026|1029.8|1024.8|57
1630919400000|2021-09-06 09:10:00|1029.9|1024.9|1031|1026|1032|1027|1029.9|1024.9|67
1630919700000|2021-09-06 09:15:00|1031.1|1026.1|1030.3|1025.3|1031.6|1026.6|1030.3|1025.3|46
1630920000000|2021-09-06 09:20:00|1030.4|1025.4|1030.6|1025.6|1031|1026|1030.2|1025.2|82
1630920300000|2021-09-06 09:25:00|1030.5|1025.5|1030.3|1025.3|1030.6|1025.6|1029.8|1024.8|91
1630920600000|2021-09-06 09:30:00|1030.2|1025.2|1030.4|1025.4|1030.5|1025.5|1029.5|1024.5|62
1630920900000|2021-09-06 09:35:00|1030.5|1025.5|1030.3|1025.3|1030.6|1025.6|1029.7|1024.7|30
1630921200000|2021-09-06 09:40:00|1030.4|1025.4|1029|1024|1030.4|1025.4|1028.8|1023.8|40
1630921500000|2021-09-06 09:45:00|1028.9|1023.9|1028.6|1023.6|1028.9|1023.9|1028.6|1023.6|10
1630921800000|2021-09-06 09:50:00|1028.3|1023.3|1029.2|1024.2|1029.2|1024.2|1028.3|1023.3|31
1630922100000|2021-09-06 09:55:00|1029.1|1024.1|1029.2|1024.2|1029.2|1024.2|1029|1024|10
1630922400000|2021-09-06 10:00:00|1029.1|1024.1|1030.3|1025.3|1030.3|1025.3|1028.3|1023.3|42
1630922700000|2021-09-06 10:05:00|1030.4|1025.4|1029.5|1024.5|1030.4|1025.4|1029.5|1024.5|64
1630923000000|2021-09-06 10:10:00|1029.6|1024.6|1027.8|1022.8|1029.8|1024.8|1027.8|1022.8|50
1630923300000|2021-09-06 10:15:00|1028|1023|1027.5|1022.5|1028.3|1023.3|1027.5|1022.5|18
1630923600000|2021-09-06 10:20:00|1027.4|1022.4|1027.4|1022.4|1027.9|1022.9|1027.2|1022.2|23
1630923900000|2021-09-06 10:25:00|1027.3|1022.3|1026.8|1021.8|1027.3|1022.3|1026.8|1021.8|19
1630924200000|2021-09-06 10:30:00|1026.9|1021.9|1027.5|1022.5|1027.6|1022.6|1026.8|1021.8|33
1630924500000|2021-09-06 10:35:00|1027.6|1022.6|1028.5|1023.5|1028.5|1023.5|1027.6|1022.6|37
1630924800000|2021-09-06 10:40:00|1028.4|1023.4|1027.8|1022.8|1028.4|1023.4|1027.8|1022.8|66
1630925100000|2021-09-06 10:45:00|1027.9|1022.9|1027.3|1022.3|1027.9|1022.9|1027.3|1022.3|10
1630925400000|2021-09-06 10:50:00|1027.2|1022.2|1027.6|1022.6|1027.6|1022.6|1027.2|1022.2|13
1630925700000|2021-09-06 10:55:00|1027.7|1022.7|1027.4|1022.4|1028.1|1023.1|1027.2|1022.2|31
1630926000000|2021-09-06 11:00:00|1027.6|1022.6|1027.6|1022.6|1027.7|1022.7|1027.3|1022.3|19
1630926300000|2021-09-06 11:05:00|1027.7|1022.7|1027.6|1022.6|1027.7|1022.7|1027.4|1022.4|14
1630926600000|2021-09-06 11:10:00|1027.7|1022.7|1027.7|1022.7|1028.1|1023.1|1027.4|1022.4|27
1630926900000|2021-09-06 11:15:00|1027.6|1022.6|1027.3|1022.3|1027.6|1022.6|1027.3|1022.3|18
1630927200000|2021-09-06 11:20:00|1027.2|1022.2|1026.7|1021.7|1027.3|1022.3|1026.7|1021.7|33
1630927500000|2021-09-06 11:25:00|1026.8|1021.8|1027.1|1022.1|1027.1|1022.1|1026.7|1021.7|126
1630927800000|2021-09-06 11:30:00|1027|1022|1027.2|1022.2|1027.5|1022.5|1026.9|1021.9|58
1630928100000|2021-09-06 11:35:00|1027.3|1022.3|1028.2|1023.2|1028.2|1023.2|1027.2|1022.2|26
1630928400000|2021-09-06 11:40:00|1028.1|1023.1|1028.2|1023.2|1028.4|1023.4|1028.1|1023.1|14
1630928700000|2021-09-06 11:45:00|1028.1|1023.1|1028|1023|1028.3|1023.3|1027.7|1022.7|63
1630929000000|2021-09-06 11:50:00|1028.1|1023.1|1027.8|1022.8|1029.1|1024.1|1027.7|1022.7|75
1630929300000|2021-09-06 11:55:00|1027.9|1022.9|1027.8|1022.8|1029|1024|1027.1|1022.1|85
1630929600000|2021-09-06 12:00:00|1028|1023|1026.3|1021.3|1028|1023|1025.8|1020.8|82
1630929900000|2021-09-06 12:05:00|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1025.5|1020.5|28
1630930200000|2021-09-06 12:10:00|1025.8|1020.8|1026.2|1021.2|1026.5|1021.5|1025.6|1020.6|19
1630930500000|2021-09-06 12:15:00|1026.3|1021.3|1025.5|1020.5|1026.8|1021.8|1025.5|1020.5|44
1630930800000|2021-09-06 12:20:00|1026.5|1021.5|1026.9|1021.9|1027.3|1022.3|1026.1|1021.1|49
1630931100000|2021-09-06 12:25:00|1027|1022|1026.3|1021.3|1027|1022|1025.9|1020.9|39
1630931400000|2021-09-06 12:30:00|1026.1|1021.1|1026.5|1021.5|1026.6|1021.6|1026.1|1021.1|31
1630931700000|2021-09-06 12:35:00|1026.4|1021.4|1025.7|1020.7|1026.7|1021.7|1025.7|1020.7|29
1630932000000|2021-09-06 12:40:00|1025.6|1020.6|1025.3|1020.3|1025.6|1020.6|1024.7|1019.7|43
1630932300000|2021-09-06 12:45:00|1025.4|1020.4|1025.2|1020.2|1025.7|1020.7|1025.1|1020.1|25
1630932600000|2021-09-06 12:50:00|1025.3|1020.3|1026.4|1021.4|1027|1022|1025.3|1020.3|25
1630932900000|2021-09-06 12:55:00|1026.3|1021.3|1026.8|1021.8|1026.9|1021.9|1025.8|1020.8|79
1630933200000|2021-09-06 13:00:00|1026.9|1021.9|1024.2|1019.2|1026.9|1021.9|1021.9|1016.9|150
1630933500000|2021-09-06 13:05:00|1024.3|1019.3|1024.1|1019.1|1025|1020|1023.5|1018.5|97
1630933800000|2021-09-06 13:10:00|1023.9|1018.9|1022.6|1017.6|1024.4|1019.4|1022.2|1017.2|33
1630934100000|2021-09-06 13:15:00|1022.7|1017.7|1023.3|1018.3|1023.6|1018.6|1022.7|1017.7|44
1630934400000|2021-09-06 13:20:00|1023.5|1018.5|1024.8|1019.8|1025.1|1020.1|1023.4|1018.4|82
1630934700000|2021-09-06 13:25:00|1025.1|1020.1|1025.3|1020.3|1025.5|1020.5|1025|1020|39
1630935000000|2021-09-06 13:30:00|1025.5|1020.5|1025.3|1020.3|1026.5|1021.5|1025.1|1020.1|56
1630935300000|2021-09-06 13:35:00|1025.2|1020.2|1024.5|1019.5|1025.3|1020.3|1024|1019|53
1630935600000|2021-09-06 13:40:00|1024.3|1019.3|1024.3|1019.3|1024.5|1019.5|1023.9|1018.9|58
1630935900000|2021-09-06 13:45:00|1024.4|1019.4|1025.5|1020.5|1025.6|1020.6|1024.1|1019.1|52
1630936200000|2021-09-06 13:50:00|1025.6|1020.6|1026.4|1021.4|1026.9|1021.9|1025.6|1020.6|56
1630936500000|2021-09-06 13:55:00|1026.5|1021.5|1026.8|1021.8|1026.8|1021.8|1026|1021|32
1630936800000|2021-09-06 14:00:00|1026.9|1021.9|1028|1023|1028.1|1023.1|1026.6|1021.6|44
1630937100000|2021-09-06 14:05:00|1027.9|1022.9|1028.5|1023.5|1028.9|1023.9|1027.7|1022.7|49
1630937400000|2021-09-06 14:10:00|1028.6|1023.6|1028.5|1023.5|1028.8|1023.8|1027.9|1022.9|23
1630937700000|2021-09-06 14:15:00|1028.6|1023.6|1029.8|1024.8|1029.8|1024.8|1028.1|1023.1|56
1630938000000|2021-09-06 14:20:00|1029.5|1024.5|1029.5|1024.5|1029.8|1024.8|1029.2|1024.2|43
1630938300000|2021-09-06 14:25:00|1029.6|1024.6|1030.7|1025.7|1031.1|1026.1|1029.5|1024.5|58
1630938600000|2021-09-06 14:30:00|1030.8|1025.8|1027.9|1022.9|1030.8|1025.8|1027.3|1022.3|129
1630938900000|2021-09-06 14:35:00|1028|1023|1030|1025|1030.1|1025.1|1027.8|1022.8|57
1630939200000|2021-09-06 14:40:00|1030.1|1025.1|1030.2|1025.2|1030.8|1025.8|1029.6|1024.6|66
1630939500000|2021-09-06 14:45:00|1030.3|1025.3|1030.3|1025.3|1030.7|1025.7|1030|1025|36
1630939800000|2021-09-06 14:50:00|1030.2|1025.2|1030.1|1025.1|1031.3|1026.3|1029.8|1024.8|53
1630940100000|2021-09-06 14:55:00|1030.2|1025.2|1029.6|1024.6|1030.2|1025.2|1028.5|1023.5|79
1630940400000|2021-09-06 15:00:00|1029.5|1024.5|1029.2|1024.2|1029.5|1024.5|1028.5|1023.5|19
1630940700000|2021-09-06 15:05:00|1029.1|1024.1|1030.1|1025.1|1030.3|1025.3|1028.8|1023.8|48
1630941000000|2021-09-06 15:10:00|1030.2|1025.2|1030.9|1025.9|1030.9|1025.9|1030.1|1025.1|56
1630941300000|2021-09-06 15:15:00|1030.8|1025.8|1030.5|1025.5|1031|1026|1030.2|1025.2|23
1630941600000|2021-09-06 15:20:00|1030.4|1025.4|1030.2|1025.2|1030.5|1025.5|1029.9|1024.9|30
1630941900000|2021-09-06 15:25:00|1030.3|1025.3|1030.4|1025.4|1030.4|1025.4|1030.3|1025.3|40
1630942200000|2021-09-06 15:30:00|1030.3|1025.3|1030.2|1025.2|1030.4|1025.4|1029.7|1024.7|47
1630942500000|2021-09-06 15:35:00|1030.3|1025.3|1030.8|1025.8|1030.8|1025.8|1030.1|1025.1|21
1630942800000|2021-09-06 15:40:00|1030.7|1025.7|1030.9|1025.9|1031.1|1026.1|1030.7|1025.7|19
1630943100000|2021-09-06 15:45:00|1030.1|1025.1|1029.5|1024.5|1030.2|1025.2|1029.1|1024.1|34
1630943400000|2021-09-06 15:50:00|1029.4|1024.4|1029.6|1024.6|1029.7|1024.7|1029.1|1024.1|30
1630943700000|2021-09-06 15:55:00|1029.7|1024.7|1029.8|1024.8|1030|1025|1029.6|1024.6|50
1630944000000|2021-09-06 16:00:00|1029.7|1024.7|1029.6|1024.6|1030.2|1025.2|1029.6|1024.6|19
1630944300000|2021-09-06 16:05:00|1029.7|1024.7|1028.9|1023.9|1029.8|1024.8|1028.8|1023.8|35
1630944600000|2021-09-06 16:10:00|1028.8|1023.8|1028.3|1023.3|1028.9|1023.9|1028.3|1023.3|28
1630944900000|2021-09-06 16:15:00|1028.4|1023.4|1028.4|1023.4|1028.4|1023.4|1028|1023|14
1630945200000|2021-09-06 16:20:00|1028.6|1023.6|1028.8|1023.8|1028.8|1023.8|1028.6|1023.6|7
1630945500000|2021-09-06 16:25:00|1028.6|1023.6|1027.5|1022.5|1028.8|1023.8|1027.4|1022.4|45
1630945800000|2021-09-06 16:30:00|1027.4|1022.4|1026.8|1021.8|1027.5|1022.5|1026.8|1021.8|25
1630946100000|2021-09-06 16:35:00|1026.9|1021.9|1027.7|1022.7|1027.8|1022.8|1026.8|1021.8|19
1630946400000|2021-09-06 16:40:00|1027.8|1022.8|1027.9|1022.9|1028.1|1023.1|1027.6|1022.6|36
1630946700000|2021-09-06 16:45:00|1027.8|1022.8|1026.3|1021.3|1027.8|1022.8|1026.3|1021.3|24
1630947000000|2021-09-06 16:50:00|1026.5|1021.5|1026.7|1021.7|1026.9|1021.9|1026.5|1021.5|22
1630947300000|2021-09-06 16:55:00|1026.8|1021.8|1026.5|1021.5|1026.8|1021.8|1026.5|1021.5|30
1630965600000|2021-09-06 22:00:00|1029|1019.7|1026.5|1021.5|1029|1022.4|1026.5|1019.4|30
1630965900000|2021-09-06 22:05:00|1026.6|1021.6|1026.5|1021.5|1026.6|1021.6|1026.5|1021.5|2
1630966200000|2021-09-06 22:10:00|1026.3|1021.3|1025.7|1020.7|1026.3|1021.3|1025.7|1020.7|11
1630966500000|2021-09-06 22:15:00|1025.6|1020.6|1026.4|1021.4|1026.4|1021.4|1025.6|1020.6|11
1630966800000|2021-09-06 22:20:00|1026.3|1021.3|1025.7|1020.7|1026.4|1021.4|1025.7|1020.7|20
1630967100000|2021-09-06 22:25:00|1025.6|1020.6|1025.6|1020.6|1025.9|1020.9|1025.5|1020.5|17
1630967400000|2021-09-06 22:30:00|1025.7|1020.7|1026|1021|1026.2|1021.2|1025.7|1020.7|9
1630967700000|2021-09-06 22:35:00|1025.8|1020.8|1026.2|1021.2|1026.6|1021.6|1025.8|1020.8|20
1630968000000|2021-09-06 22:40:00|1026.3|1021.3|1026|1021|1026.3|1021.3|1026|1021|8
1630968300000|2021-09-06 22:45:00|1026.2|1021.2|1026.1|1021.1|1026.4|1021.4|1025.9|1020.9|14
1630968600000|2021-09-06 22:50:00|1026.2|1021.2|1025.8|1020.8|1026.2|1021.2|1025.8|1020.8|15
1630968900000|2021-09-06 22:55:00|1025.9|1020.9|1025.8|1020.8|1026.1|1021.1|1025.8|1020.8|16
1630969200000|2021-09-06 23:00:00|1025.9|1020.9|1025.8|1020.8|1026|1021|1025.8|1020.8|15
1630969800000|2021-09-06 23:10:00|1025.9|1020.9|1025.8|1020.8|1025.9|1020.9|1025.8|1020.8|2
1630970100000|2021-09-06 23:15:00|1026|1021|1026|1021|1026.1|1021.1|1026|1021|5
1630970400000|2021-09-06 23:20:00|1026.1|1021.1|1025.7|1020.7|1026.1|1021.1|1025.7|1020.7|5
1630971000000|2021-09-06 23:30:00|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.7|1020.7|3
1630971600000|2021-09-06 23:40:00|1025.7|1020.7|1025.8|1020.8|1025.9|1020.9|1025.6|1020.6|10
1630971900000|2021-09-06 23:45:00|1025.7|1020.7|1025.6|1020.6|1025.8|1020.8|1025.5|1020.5|18
1630972200000|2021-09-06 23:50:00|1025.7|1020.7|1025.7|1020.7|1025.8|1020.8|1025.7|1020.7|3
1630972500000|2021-09-06 23:55:00|1025.8|1020.8|1025.3|1020.3|1025.8|1020.8|1025.3|1020.3|50
1630972800000|2021-09-07 00:00:00|1025.4|1020.4|1025|1020|1025.6|1020.6|1024.4|1019.4|96
1630973100000|2021-09-07 00:05:00|1025.1|1020.1|1025.7|1020.7|1025.7|1020.7|1024.9|1019.9|46
1630973400000|2021-09-07 00:10:00|1025.8|1020.8|1026.6|1021.6|1026.7|1021.7|1025.8|1020.8|41
1630973700000|2021-09-07 00:15:00|1026.5|1021.5|1026.8|1021.8|1027.2|1022.2|1026.5|1021.5|66
1630974000000|2021-09-07 00:20:00|1026.9|1021.9|1026.8|1021.8|1026.9|1021.9|1026.2|1021.2|26
1630974300000|2021-09-07 00:25:00|1026.7|1021.7|1026.7|1021.7|1026.8|1021.8|1026.6|1021.6|4
1630974600000|2021-09-07 00:30:00|1026.8|1021.8|1026.3|1021.3|1026.9|1021.9|1026|1021|32
1630974900000|2021-09-07 00:35:00|1026.4|1021.4|1025.3|1020.3|1026.4|1021.4|1025.3|1020.3|33
1630975200000|2021-09-07 00:40:00|1025.4|1020.4|1027.3|1022.3|1027.3|1022.3|1025.3|1020.3|38
1630975500000|2021-09-07 00:45:00|1027.4|1022.4|1027.2|1022.2|1027.8|1022.8|1027.2|1022.2|16
1630975800000|2021-09-07 00:50:00|1027.3|1022.3|1027.3|1022.3|1027.4|1022.4|1026.9|1021.9|42
1630976100000|2021-09-07 00:55:00|1027.4|1022.4|1027.3|1022.3|1027.6|1022.6|1027.3|1022.3|33
1630976400000|2021-09-07 01:00:00|1027.2|1022.2|1028|1023|1028.6|1023.6|1027.2|1022.2|45
1630976700000|2021-09-07 01:05:00|1028.2|1023.2|1028.6|1023.6|1029.2|1024.2|1028.1|1023.1|62
1630977000000|2021-09-07 01:10:00|1028.4|1023.4|1028.1|1023.1|1028.4|1023.4|1027.8|1022.8|12
1630977300000|2021-09-07 01:15:00|1028.3|1023.3|1029|1024|1029|1024|1028.3|1023.3|54
1630977600000|2021-09-07 01:20:00|1029.3|1024.3|1030.1|1025.1|1030.2|1025.2|1029.3|1024.3|15
1630977900000|2021-09-07 01:25:00|1030.3|1025.3|1029|1024|1030.7|1025.7|1028.4|1023.4|45
1630978200000|2021-09-07 01:30:00|1029.2|1024.2|1028.8|1023.8|1029.2|1024.2|1028.8|1023.8|64
1630978500000|2021-09-07 01:35:00|1028.7|1023.7|1028.8|1023.8|1028.9|1023.9|1028.3|1023.3|67
1630978800000|2021-09-07 01:40:00|1028.7|1023.7|1028.2|1023.2|1028.8|1023.8|1028.1|1023.1|25
1630979100000|2021-09-07 01:45:00|1028.4|1023.4|1027.4|1022.4|1028.6|1023.6|1027.4|1022.4|22
1630979400000|2021-09-07 01:50:00|1027.5|1022.5|1028.2|1023.2|1028.2|1023.2|1027.3|1022.3|70
1630979700000|2021-09-07 01:55:00|1028.1|1023.1|1028.6|1023.6|1028.7|1023.7|1028.1|1023.1|45
1630980000000|2021-09-07 02:00:00|1028.7|1023.7|1028.8|1023.8|1028.8|1023.8|1028.5|1023.5|12
1630980300000|2021-09-07 02:05:00|1028.9|1023.9|1029.1|1024.1|1029.1|1024.1|1028.6|1023.6|5
1630980600000|2021-09-07 02:10:00|1029|1024|1030.4|1025.4|1030.4|1025.4|1029|1024|21
1630980900000|2021-09-07 02:15:00|1030.2|1025.2|1029|1024|1030.3|1025.3|1029|1024|68
1630981200000|2021-09-07 02:20:00|1029.3|1024.3|1029.6|1024.6|1029.6|1024.6|1029.2|1024.2|35
1630981500000|2021-09-07 02:25:00|1029|1024|1028.8|1023.8|1029|1024|1028.7|1023.7|15
1630981800000|2021-09-07 02:30:00|1028.7|1023.7|1029.2|1024.2|1029.4|1024.4|1028.7|1023.7|23
1630982100000|2021-09-07 02:35:00|1029.1|1024.1|1028.9|1023.9|1029.3|1024.3|1028.9|1023.9|8
1630982400000|2021-09-07 02:40:00|1029|1024|1029|1024|1029.1|1024.1|1029|1024|7
1630982700000|2021-09-07 02:45:00|1029.1|1024.1|1028.8|1023.8|1029.3|1024.3|1028.8|1023.8|28
1630983000000|2021-09-07 02:50:00|1028.9|1023.9|1029.1|1024.1|1029.4|1024.4|1028.9|1023.9|23
1630983300000|2021-09-07 02:55:00|1029.2|1024.2|1027.8|1022.8|1029.2|1024.2|1027.8|1022.8|15
1630983600000|2021-09-07 03:00:00|1027.9|1022.9|1028|1023|1028.1|1023.1|1027.8|1022.8|12
1630983900000|2021-09-07 03:05:00|1028.1|1023.1|1027.9|1022.9|1028.2|1023.2|1027.8|1022.8|12
1630984200000|2021-09-07 03:10:00|1028|1023|1027.3|1022.3|1028.2|1023.2|1027.3|1022.3|32
1630984500000|2021-09-07 03:15:00|1027.4|1022.4|1026.8|1021.8|1027.6|1022.6|1026.8|1021.8|75
1630984800000|2021-09-07 03:20:00|1026.9|1021.9|1026.9|1021.9|1027.6|1022.6|1026.8|1021.8|28
1630985100000|2021-09-07 03:25:00|1027|1022|1026.6|1021.6|1027|1022|1026.1|1021.1|36
1630985400000|2021-09-07 03:30:00|1026.5|1021.5|1027.4|1022.4|1027.5|1022.5|1026.5|1021.5|18
1630985700000|2021-09-07 03:35:00|1027.2|1022.2|1027|1022|1027.3|1022.3|1026.9|1021.9|49
1630986000000|2021-09-07 03:40:00|1027.1|1022.1|1026.5|1021.5|1027.1|1022.1|1026.5|1021.5|35
1630986300000|2021-09-07 03:45:00|1026.6|1021.6|1026.3|1021.3|1026.6|1021.6|1026.2|1021.2|15
1630986600000|2021-09-07 03:50:00|1026.4|1021.4|1026.3|1021.3|1026.5|1021.5|1026.3|1021.3|24
1630986900000|2021-09-07 03:55:00|1026.4|1021.4|1026.2|1021.2|1026.4|1021.4|1026.2|1021.2|19
1630987200000|2021-09-07 04:00:00|1026.3|1021.3|1025.8|1020.8|1026.4|1021.4|1025.4|1020.4|12
1630987500000|2021-09-07 04:05:00|1025.7|1020.7|1025.6|1020.6|1025.7|1020.7|1025.6|1020.6|12
1630987800000|2021-09-07 04:10:00|1025.7|1020.7|1025.6|1020.6|1025.9|1020.9|1025.4|1020.4|17
1630988100000|2021-09-07 04:15:00|1025.5|1020.5|1025.5|1020.5|1025.6|1020.6|1025.5|1020.5|3
1630988400000|2021-09-07 04:20:00|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.5|1020.5|5
1630988700000|2021-09-07 04:25:00|1025.5|1020.5|1025.1|1020.1|1025.6|1020.6|1025.1|1020.1|5
1630989000000|2021-09-07 04:30:00|1025|1020|1025.5|1020.5|1027.5|1021.1|1024.5|1017.7|83
1630989300000|2021-09-07 04:35:00|1025.2|1020.2|1025.1|1020.1|1025.2|1020.2|1025.1|1020.1|6
1630989600000|2021-09-07 04:40:00|1025.2|1020.2|1023.9|1018.9|1025.2|1020.2|1023.8|1018.8|27
1630989900000|2021-09-07 04:45:00|1024|1019|1023.4|1018.4|1024.2|1019.2|1023.4|1018.4|23
1630990200000|2021-09-07 04:50:00|1023.5|1018.5|1023|1018|1023.5|1018.5|1023|1018|49
1630990500000|2021-09-07 04:55:00|1023.1|1018.1|1024.2|1019.2|1024.4|1019.4|1023.1|1018.1|21
1630990800000|2021-09-07 05:00:00|1024.4|1019.4|1024.1|1019.1|1024.5|1019.5|1024|1019|47
1630991100000|2021-09-07 05:05:00|1024.2|1019.2|1024.4|1019.4|1024.9|1019.9|1024.1|1019.1|55
1630991400000|2021-09-07 05:10:00|1024.3|1019.3|1025.2|1020.2|1025.7|1020.7|1024.2|1019.2|71
1630991700000|2021-09-07 05:15:00|1025.3|1020.3|1025.8|1020.8|1025.8|1020.8|1025|1020|62
1630992000000|2021-09-07 05:20:00|1026|1021|1025.3|1020.3|1026|1021|1025.2|1020.2|46
1630992300000|2021-09-07 05:25:00|1025.4|1020.4|1024.7|1019.7|1025.4|1020.4|1024.6|1019.6|37
1630992600000|2021-09-07 05:30:00|1024.6|1019.6|1024.6|1019.6|1025|1020|1023.7|1018.7|159
1630992900000|2021-09-07 05:35:00|1024.5|1019.5|1024.8|1019.8|1025.1|1020.1|1024.5|1019.5|55
1630993200000|2021-09-07 05:40:00|1024.9|1019.9|1025|1020|1025.1|1020.1|1024.8|1019.8|6
1630993500000|2021-09-07 05:45:00|1024.9|1019.9|1025.3|1020.3|1025.5|1020.5|1024.9|1019.9|37
1630993800000|2021-09-07 05:50:00|1025.4|1020.4|1026.4|1021.4|1026.4|1021.4|1025.2|1020.2|32
1630994100000|2021-09-07 05:55:00|1026.3|1021.3|1025.9|1020.9|1026.4|1021.4|1025.9|1020.9|80
1630994400000|2021-09-07 06:00:00|1026|1021|1025.5|1020.5|1026|1021|1024.5|1019.5|31
1630994700000|2021-09-07 06:05:00|1025.4|1020.4|1025.5|1020.5|1025.8|1020.8|1025.2|1020.2|46
1630995000000|2021-09-07 06:10:00|1025.6|1020.6|1024|1019|1025.6|1020.6|1023.9|1018.9|45
1630995300000|2021-09-07 06:15:00|1023.6|1018.6|1023.1|1018.1|1024.1|1019.1|1022.8|1017.8|85
1630995600000|2021-09-07 06:20:00|1023|1018|1023.2|1018.2|1023.2|1018.2|1023|1018|23
1630995900000|2021-09-07 06:25:00|1023.1|1018.1|1021.9|1016.9|1023.1|1018.1|1021.2|1016.2|22
1630996200000|2021-09-07 06:30:00|1022|1017|1021.9|1016.9|1022|1017|1021.3|1016.3|54
1630996500000|2021-09-07 06:35:00|1021.7|1016.7|1023|1018|1023.3|1018.3|1021.7|1016.7|85
1630996800000|2021-09-07 06:40:00|1022.9|1017.9|1022.5|1017.5|1023.4|1018.4|1022.4|1017.4|77
1630997100000|2021-09-07 06:45:00|1022.6|1017.6|1022.1|1017.1|1022.6|1017.6|1022|1017|59
1630997400000|2021-09-07 06:50:00|1022|1017|1022.2|1017.2|1022.2|1017.2|1021.8|1016.8|12
1630997700000|2021-09-07 06:55:00|1022.1|1017.1|1022.1|1017.1|1022.2|1017.2|1022|1017|7
1630998000000|2021-09-07 07:00:00|1022.2|1017.2|1022.4|1017.4|1022.5|1017.5|1021.3|1016.3|81
1630998300000|2021-09-07 07:05:00|1022.2|1017.2|1020.5|1015.5|1022.2|1017.2|1020.5|1015.5|97
1630998600000|2021-09-07 07:10:00|1020.4|1015.4|1021.7|1016.7|1021.9|1016.9|1019.9|1014.9|120
1630998900000|2021-09-07 07:15:00|1021.5|1016.5|1021.6|1016.6|1021.7|1016.7|1020.9|1015.9|100
1630999200000|2021-09-07 07:20:00|1021.5|1016.5|1021.7|1016.7|1021.7|1016.7|1021.1|1016.1|71
1630999500000|2021-09-07 07:25:00|1021.6|1016.6|1023.2|1018.2|1023.2|1018.2|1021.2|1016.2|62
1630999800000|2021-09-07 07:30:00|1023.3|1018.3|1022.6|1017.6|1023.4|1018.4|1022.4|1017.4|40
1631000100000|2021-09-07 07:35:00|1022.5|1017.5|1022.2|1017.2|1022.8|1017.8|1022.2|1017.2|44
1631000400000|2021-09-07 07:40:00|1022|1017|1021.9|1016.9|1022.3|1017.3|1021.3|1016.3|78
1631000700000|2021-09-07 07:45:00|1021.8|1016.8|1022.6|1017.6|1023.2|1018.2|1021.5|1016.5|79
1631001000000|2021-09-07 07:50:00|1022.5|1017.5|1022.7|1017.7|1022.7|1017.7|1022.3|1017.3|16
1631001300000|2021-09-07 07:55:00|1022.6|1017.6|1022.6|1017.6|1022.7|1017.7|1022.1|1017.1|30
1631001600000|2021-09-07 08:00:00|1022.4|1017.4|1021.3|1016.3|1022.6|1017.6|1020.9|1015.9|78
1631001900000|2021-09-07 08:05:00|1021.2|1016.2|1020.3|1015.3|1021.3|1016.3|1019.3|1014.3|110
1631002200000|2021-09-07 08:10:00|1020.4|1015.4|1020.4|1015.4|1020.8|1015.8|1019.7|1014.7|106
1631002500000|2021-09-07 08:15:00|1020.3|1015.3|1019.1|1014.1|1020.7|1015.7|1018.9|1013.9|111
1631002800000|2021-09-07 08:20:00|1019|1014|1018.1|1013.1|1019.7|1014.7|1018|1013|122
1631003100000|2021-09-07 08:25:00|1018|1013|1015.7|1010.7|1018.2|1013.2|1015.2|1010.2|84
1631003400000|2021-09-07 08:30:00|1015.6|1010.6|1017.9|1012.9|1018|1013|1015.4|1010.4|96
1631003700000|2021-09-07 08:35:00|1017.7|1012.7|1018|1013|1018.2|1013.2|1017.6|1012.6|80
1631004000000|2021-09-07 08:40:00|1017.9|1012.9|1017.4|1012.4|1018.2|1013.2|1016.7|1011.7|65
1631004300000|2021-09-07 08:45:00|1017.5|1012.5|1016.2|1011.2|1017.5|1012.5|1015.8|1010.8|106
1631004600000|2021-09-07 08:50:00|1016|1011|1016.4|1011.4|1016.7|1011.7|1015.8|1010.8|83
1631004900000|2021-09-07 08:55:00|1016.3|1011.3|1016.7|1011.7|1016.9|1011.9|1015.9|1010.9|50
1631005200000|2021-09-07 09:00:00|1016.6|1011.6|1015|1010|1016.6|1011.6|1013.6|1008.6|89
1631005500000|2021-09-07 09:05:00|1014.9|1009.9|1014.7|1009.7|1015.3|1010.3|1013.9|1008.9|107
1631005800000|2021-09-07 09:10:00|1014.6|1009.6|1014.8|1009.8|1015|1010|1014.1|1009.1|96
1631006100000|2021-09-07 09:15:00|1014.6|1009.6|1015.7|1010.7|1015.7|1010.7|1014.4|1009.4|47
1631006400000|2021-09-07 09:20:00|1015.6|1010.6|1014.4|1009.4|1015.7|1010.7|1014.1|1009.1|117
1631006700000|2021-09-07 09:25:00|1014.5|1009.5|1015|1010|1015.2|1010.2|1014.1|1009.1|100
1631007000000|2021-09-07 09:30:00|1014.9|1009.9|1014.3|1009.3|1014.9|1009.9|1013.7|1008.7|112
1631007300000|2021-09-07 09:35:00|1014.4|1009.4|1015.2|1010.2|1015.3|1010.3|1014.3|1009.3|103
1631007600000|2021-09-07 09:40:00|1015|1010|1014.1|1009.1|1015|1010|1014.1|1009.1|33
1631007900000|2021-09-07 09:45:00|1014.8|1009.8|1013.2|1008.2|1015.3|1010.3|1013.2|1008.2|89
1631008200000|2021-09-07 09:50:00|1012.7|1007.7|1014.5|1009.5|1014.9|1009.9|1011.9|1006.9|112
1631008500000|2021-09-07 09:55:00|1014.4|1009.4|1014.4|1009.4|1014.7|1009.7|1013.5|1008.5|38
1631008800000|2021-09-07 10:00:00|1014.2|1009.2|1014.3|1009.3|1014.9|1009.9|1014.2|1009.2|91
1631009100000|2021-09-07 10:05:00|1014.2|1009.2|1012.6|1007.6|1014.6|1009.6|1012.5|1007.5|102
1631009400000|2021-09-07 10:10:00|1012.4|1007.4|1012.8|1007.8|1013.1|1008.1|1011.9|1006.9|113
1631009700000|2021-09-07 10:15:00|1013|1008|1013.3|1008.3|1013.6|1008.6|1012.4|1007.4|90
1631010000000|2021-09-07 10:20:00|1013.2|1008.2|1013.2|1008.2|1013.7|1008.7|1012.9|1007.9|55
1631010300000|2021-09-07 10:25:00|1013.1|1008.1|1013.1|1008.1|1013.4|1008.4|1012.7|1007.7|74
1631010600000|2021-09-07 10:30:00|1012.9|1007.9|1012.7|1007.7|1013.5|1008.5|1012.6|1007.6|66
1631010900000|2021-09-07 10:35:00|1012.8|1007.8|1013.6|1008.6|1014.3|1009.3|1012.7|1007.7|71
1631011200000|2021-09-07 10:40:00|1013.5|1008.5|1014.3|1009.3|1014.3|1009.3|1013.4|1008.4|85
1631011500000|2021-09-07 10:45:00|1014.4|1009.4|1014.3|1009.3|1014.7|1009.7|1013.9|1008.9|83
1631011800000|2021-09-07 10:50:00|1014.4|1009.4|1014.2|1009.2|1015.1|1010.1|1013.6|1008.6|110
1631012100000|2021-09-07 10:55:00|1014.1|1009.1|1013.8|1008.8|1014.1|1009.1|1013.5|1008.5|48
1631012400000|2021-09-07 11:00:00|1013.9|1008.9|1013.4|1008.4|1013.9|1008.9|1012.8|1007.8|54
1631012700000|2021-09-07 11:05:00|1013.5|1008.5|1012.9|1007.9|1013.5|1008.5|1012.7|1007.7|70
1631013000000|2021-09-07 11:10:00|1013|1008|1012.8|1007.8|1013.2|1008.2|1012.7|1007.7|46
1631013300000|2021-09-07 11:15:00|1012.7|1007.7|1013.2|1008.2|1013.9|1008.9|1012.5|1007.5|70
1631013600000|2021-09-07 11:20:00|1013.4|1008.4|1014.7|1009.7|1014.7|1009.7|1013.2|1008.2|56
1631013900000|2021-09-07 11:25:00|1015|1010|1015.8|1010.8|1016.4|1011.4|1015|1010|58
1631014200000|2021-09-07 11:30:00|1015.9|1010.9|1015.9|1010.9|1016.1|1011.1|1015.1|1010.1|104
1631014500000|2021-09-07 11:35:00|1015.8|1010.8|1015.1|1010.1|1015.9|1010.9|1015.1|1010.1|48
1631014800000|2021-09-07 11:40:00|1015|1010|1014.8|1009.8|1015.3|1010.3|1014.3|1009.3|58
1631015100000|2021-09-07 11:45:00|1015|1010|1014.4|1009.4|1015.1|1010.1|1014.3|1009.3|67
1631015400000|2021-09-07 11:50:00|1014.3|1009.3|1014.7|1009.7|1015.2|1010.2|1014.1|1009.1|71
1631015700000|2021-09-07 11:55:00|1014.6|1009.6|1015.1|1010.1|1015.3|1010.3|1014.5|1009.5|92
1631016000000|2021-09-07 12:00:00|1014.5|1009.5|1013.7|1008.7|1015.2|1010.2|1013.2|1008.2|106
1631016300000|2021-09-07 12:05:00|1014|1009|1014.9|1009.9|1015.3|1010.3|1013.8|1008.8|109
1631016600000|2021-09-07 12:10:00|1014.8|1009.8|1012.7|1007.7|1015|1010|1012.6|1007.6|116
1631016900000|2021-09-07 12:15:00|1012.6|1007.6|1014.3|1009.3|1014.5|1009.5|1011.2|1006.2|100
1631017200000|2021-09-07 12:20:00|1014.4|1009.4|1017.8|1012.8|1017.9|1012.9|1014.4|1009.4|150
1631017500000|2021-09-07 12:25:00|1017.9|1012.9|1017.4|1012.4|1017.9|1012.9|1016.5|1011.5|66
1631017800000|2021-09-07 12:30:00|1017.3|1012.3|1015.9|1010.9|1019.3|1014.3|1014.7|1009.7|146
1631018100000|2021-09-07 12:35:00|1016|1011|1015.9|1010.9|1016.5|1011.5|1015.1|1010.1|98
1631018400000|2021-09-07 12:40:00|1015.8|1010.8|1016.4|1011.4|1016.5|1011.5|1015.1|1010.1|94
1631018700000|2021-09-07 12:45:00|1016.5|1011.5|1015.4|1010.4|1017.4|1012.4|1015.4|1010.4|111
1631019000000|2021-09-07 12:50:00|1015.5|1010.5|1014.2|1009.2|1015.8|1010.8|1013.2|1008.2|177
1631019300000|2021-09-07 12:55:00|1014.1|1009.1|1015.9|1010.9|1015.9|1010.9|1013.5|1008.5|121
1631019600000|2021-09-07 13:00:00|1015.2|1010.2|1015.5|1010.5|1016.7|1011.7|1014.8|1009.8|186
1631019900000|2021-09-07 13:05:00|1015.7|1010.7|1016.5|1011.5|1018.5|1013.5|1014.7|1009.7|141
1631020200000|2021-09-07 13:10:00|1016.2|1011.2|1016.7|1011.7|1018.3|1013.3|1015.9|1010.9|103
1631020500000|2021-09-07 13:15:00|1016.8|1011.8|1018.1|1013.1|1018.2|1013.2|1015.9|1010.9|93
1631020800000|2021-09-07 13:20:00|1018|1013|1017.9|1012.9|1018.5|1013.5|1016.7|1011.7|133
1631021100000|2021-09-07 13:25:00|1017.8|1012.8|1019.5|1014.5|1019.5|1014.5|1017|1012|141
1631021400000|2021-09-07 13:30:00|1019.4|1014.4|1022.5|1017.5|1023.1|1018.1|1019|1014|201
1631021700000|2021-09-07 13:35:00|1022.4|1017.4|1021.3|1016.3|1023.1|1018.1|1021.2|1016.2|238
1631022000000|2021-09-07 13:40:00|1021.4|1016.4|1020|1015|1022.8|1017.8|1019.5|1014.5|217
1631022300000|2021-09-07 13:45:00|1020.2|1015.2|1020.3|1015.3|1022.5|1017.5|1019.5|1014.5|206
1631022600000|2021-09-07 13:50:00|1020.2|1015.2|1021.9|1016.9|1022.3|1017.3|1019.5|1014.5|202
1631022900000|2021-09-07 13:55:00|1021.6|1016.6|1019.8|1014.8|1021.6|1016.6|1019.8|1014.8|165
1631023200000|2021-09-07 14:00:00|1019.7|1014.7|1014|1009|1019.7|1014.7|1013.2|1008.2|339
1631023500000|2021-09-07 14:05:00|1013.9|1008.9|1012.3|1007.3|1015.2|1010.2|1012.1|1007.1|325
1631023800000|2021-09-07 14:10:00|1012.4|1007.4|1011.4|1006.4|1012.9|1007.9|1011.4|1006.4|220
1631024100000|2021-09-07 14:15:00|1011.3|1006.3|1008.5|1003.5|1011.4|1006.4|1008|1003|337
1631024400000|2021-09-07 14:20:00|1008.3|1003.3|1008.5|1003.5|1010.6|1005.6|1007.2|1002.2|222
1631024700000|2021-09-07 14:25:00|1008.6|1003.6|1006.2|1001.2|1008.6|1003.6|1005.7|1000.7|253
1631025000000|2021-09-07 14:30:00|1006|1001|1005.9|1000.9|1006.6|1001.6|1003.6|998.6|242
1631025300000|2021-09-07 14:35:00|1006|1001|1010.3|1005.3|1011.1|1006.1|1004.9|999.9|200
1631025600000|2021-09-07 14:40:00|1010.2|1005.2|1008.9|1003.9|1010.8|1005.8|1008.6|1003.6|165
1631025900000|2021-09-07 14:45:00|1008.7|1003.7|1009.3|1004.3|1010|1005|1008.1|1003.1|155
1631026200000|2021-09-07 14:50:00|1009.2|1004.2|1007.5|1002.5|1009.2|1004.2|1007.1|1002.1|175
1631026500000|2021-09-07 14:55:00|1007.7|1002.7|1007.3|1002.3|1008.7|1003.7|1006.3|1001.3|186
1631026800000|2021-09-07 15:00:00|1007.2|1002.2|1005.8|1000.8|1007.5|1002.5|1005.4|1000.4|168
1631027100000|2021-09-07 15:05:00|1005.6|1000.6|1004.2|999.2|1005.9|1000.9|1003.7|998.7|181
1631027400000|2021-09-07 15:10:00|1004.1|999.1|1001.5|996.5|1004.7|999.7|1001.2|996.2|156
1631027700000|2021-09-07 15:15:00|1001.3|996.3|1000.4|995.4|1001.4|996.4|998.7|993.7|162
1631028000000|2021-09-07 15:20:00|1000.3|995.3|1001.2|996.2|1001.4|996.4|1000|995|98
1631028300000|2021-09-07 15:25:00|1001.3|996.3|1002.5|997.5|1003.5|998.5|1000.8|995.8|146
1631028600000|2021-09-07 15:30:00|1002.4|997.4|1004.5|999.5|1005.4|1000.4|1002.2|997.2|133
1631028900000|2021-09-07 15:35:00|1004.4|999.4|1004.9|999.9|1005.7|1000.7|1003.8|998.8|76
1631029200000|2021-09-07 15:40:00|1004.8|999.8|1005.5|1000.5|1006.2|1001.2|1003|998|98
1631029500000|2021-09-07 15:45:00|1005.6|1000.6|1006.4|1001.4|1006.4|1001.4|1004.7|999.7|65
1631029800000|2021-09-07 15:50:00|1006.2|1001.2|1005.8|1000.8|1006.3|1001.3|1005.5|1000.5|69
1631030100000|2021-09-07 15:55:00|1005.9|1000.9|1006.2|1001.2|1007|1002|1005.8|1000.8|104
1631030400000|2021-09-07 16:00:00|1006.1|1001.1|1006.6|1001.6|1007.7|1002.7|1006|1001|82
1631030700000|2021-09-07 16:05:00|1006.7|1001.7|1006.8|1001.8|1006.9|1001.9|1006.1|1001.1|131
1631031000000|2021-09-07 16:10:00|1006.7|1001.7|1003.9|998.9|1006.8|1001.8|1003.8|998.8|103
1631031300000|2021-09-07 16:15:00|1003.8|998.8|1004.8|999.8|1005.2|1000.2|1003.2|998.2|65
1631031600000|2021-09-07 16:20:00|1004.9|999.9|1004|999|1004.9|999.9|1003.8|998.8|74
1631031900000|2021-09-07 16:25:00|1003.9|998.9|1003.8|998.8|1004.7|999.7|1003.7|998.7|53
1631032200000|2021-09-07 16:30:00|1004.1|999.1|1003.4|998.4|1005|1000|1003.2|998.2|117
1631032500000|2021-09-07 16:35:00|1003.5|998.5|1004.7|999.7|1005.1|1000.1|1003.2|998.2|80
1631032800000|2021-09-07 16:40:00|1004.5|999.5|1004.7|999.7|1004.8|999.8|1003.7|998.7|83
1631033100000|2021-09-07 16:45:00|1004.8|999.8|1004.4|999.4|1005|1000|1004.3|999.3|48
1631033400000|2021-09-07 16:50:00|1004|999|1004.3|999.3|1004.8|999.8|1003.8|998.8|67
1631033700000|2021-09-07 16:55:00|1004.1|999.1|1002.6|997.6|1004.1|999.1|1002.5|997.5|63
1631034000000|2021-09-07 17:00:00|1002.7|997.7|1003.9|998.9|1005.5|1000.5|1002|997|175
1631034300000|2021-09-07 17:05:00|1003.7|998.7|1003|998|1003.9|998.9|1002.4|997.4|82
1631034600000|2021-09-07 17:10:00|1003.1|998.1|1002.6|997.6|1003.1|998.1|1001.9|996.9|83
1631034900000|2021-09-07 17:15:00|1002.7|997.7|1002.4|997.4|1002.7|997.7|1001.9|996.9|44
1631035200000|2021-09-07 17:20:00|1002.5|997.5|1001.8|996.8|1002.6|997.6|1001.6|996.6|57
1631035500000|2021-09-07 17:25:00|1002|997|1001.9|996.9|1002.4|997.4|1001.6|996.6|67
1631035800000|2021-09-07 17:30:00|1001.8|996.8|1002.1|997.1|1002.2|997.2|1001.6|996.6|26
1631036100000|2021-09-07 17:35:00|1002.2|997.2|1001.8|996.8|1002.3|997.3|1001.8|996.8|69
1631036400000|2021-09-07 17:40:00|1001.9|996.9|1002.4|997.4|1002.5|997.5|1001.9|996.9|50
1631036700000|2021-09-07 17:45:00|1002.3|997.3|1002.6|997.6|1003.1|998.1|1002.3|997.3|37
1631037000000|2021-09-07 17:50:00|1002.7|997.7|1002.5|997.5|1002.9|997.9|1002.4|997.4|46
1631037300000|2021-09-07 17:55:00|1002.6|997.6|1002.6|997.6|1002.7|997.7|1001.7|996.7|65
1631037600000|2021-09-07 18:00:00|1002.7|997.7|1003.2|998.2|1003.7|998.7|1002.7|997.7|54
1631037900000|2021-09-07 18:05:00|1003.1|998.1|1005.1|1000.1|1005.1|1000.1|1003.1|998.1|45
1631038200000|2021-09-07 18:10:00|1005.2|1000.2|1005.1|1000.1|1005.5|1000.5|1004.9|999.9|30
1631038500000|2021-09-07 18:15:00|1005|1000|1004.9|999.9|1005.2|1000.2|1004.6|999.6|79
1631038800000|2021-09-07 18:20:00|1004.7|999.7|1005|1000|1005.3|1000.3|1004.6|999.6|54
1631039100000|2021-09-07 18:25:00|1005.1|1000.1|1005.2|1000.2|1005.3|1000.3|1004.9|999.9|82
1631039400000|2021-09-07 18:30:00|1005|1000|1004.6|999.6|1005.3|1000.3|1004.6|999.6|36
1631039700000|2021-09-07 18:35:00|1004.3|999.3|1004.5|999.5|1005.2|1000.2|1004.2|999.2|74
1631040000000|2021-09-07 18:40:00|1004.7|999.7|1005.5|1000.5|1005.6|1000.6|1004.7|999.7|54
1631040300000|2021-09-07 18:45:00|1005.6|1000.6|1005.7|1000.7|1005.9|1000.9|1005.1|1000.1|94
1631040600000|2021-09-07 18:50:00|1005.6|1000.6|1005.7|1000.7|1005.8|1000.8|1005.3|1000.3|33
1631040900000|2021-09-07 18:55:00|1005.8|1000.8|1005.6|1000.6|1006.2|1001.2|1005.6|1000.6|41
1631041200000|2021-09-07 19:00:00|1005.7|1000.7|1005.5|1000.5|1005.9|1000.9|1005.2|1000.2|42
1631041500000|2021-09-07 19:05:00|1005.3|1000.3|1006.1|1001.1|1006.1|1001.1|1005.3|1000.3|28
1631041800000|2021-09-07 19:10:00|1006|1001|1005.4|1000.4|1006|1001|1005.4|1000.4|27
1631042100000|2021-09-07 19:15:00|1005.3|1000.3|1005.4|1000.4|1005.5|1000.5|1004.9|999.9|35
1631042400000|2021-09-07 19:20:00|1005.5|1000.5|1004.9|999.9|1005.5|1000.5|1004.8|999.8|45
1631042700000|2021-09-07 19:25:00|1004.8|999.8|1004.7|999.7|1004.9|999.9|1004.5|999.5|137
1631043000000|2021-09-07 19:30:00|1004.6|999.6|1004.1|999.1|1004.7|999.7|1003.9|998.9|64
1631043300000|2021-09-07 19:35:00|1004.2|999.2|1004.1|999.1|1004.2|999.2|1003.8|998.8|54
1631043600000|2021-09-07 19:40:00|1004|999|1004|999|1004.2|999.2|1003.9|998.9|63
1631043900000|2021-09-07 19:45:00|1003.9|998.9|1004|999|1004|999|1003.5|998.5|58
1631044200000|2021-09-07 19:50:00|1004.1|999.1|1004|999|1004.2|999.2|1003.8|998.8|93
1631044500000|2021-09-07 19:55:00|1004.1|999.1|1003.2|998.2|1004.2|999.2|1003.2|998.2|88
1631044800000|2021-09-07 20:00:00|1003.3|998.3|1003.4|998.4|1003.9|998.9|1003.2|998.2|66
1631045100000|2021-09-07 20:05:00|1003.3|998.3|1003.6|998.6|1003.8|998.8|1003.2|998.2|21
1631045400000|2021-09-07 20:10:00|1003.8|998.8|1003.5|998.5|1003.8|998.8|1003.5|998.5|81
1631045700000|2021-09-07 20:15:00|1003.6|998.6|1003.8|998.8|1003.9|998.9|1003.5|998.5|35
1631046000000|2021-09-07 20:20:00|1003.9|998.9|1003.8|998.8|1004|999|1003.7|998.7|11
1631046300000|2021-09-07 20:25:00|1003.9|998.9|1003.9|998.9|1004|999|1003.7|998.7|20
1631046600000|2021-09-07 20:30:00|1004|999|1004.1|999.1|1004.2|999.2|1003.8|998.8|31
1631046900000|2021-09-07 20:35:00|1004|999|1003.8|998.8|1004.1|999.1|1003.8|998.8|24
1631047200000|2021-09-07 20:40:00|1003.9|998.9|1003.9|998.9|1004.1|999.1|1003.8|998.8|49
1631047500000|2021-09-07 20:45:00|1004|999|1004.6|999.6|1004.7|999.7|1003.9|998.9|47
1631047800000|2021-09-07 20:50:00|1004.7|999.7|1004.8|999.8|1004.8|999.8|1004.5|999.5|10
1631048100000|2021-09-07 20:55:00|1004.7|999.7|1004.8|999.8|1004.8|999.8|1004.5|999.5|32
1631052000000|2021-09-07 22:00:00|1004|999|1004.9|999.9|1005.1|1000.1|1004|999|41
1631052300000|2021-09-07 22:05:00|1004.8|999.8|1004.4|999.4|1004.8|999.8|1003.9|998.9|32
1631052600000|2021-09-07 22:10:00|1004.3|999.3|1005.2|1000.2|1005.4|1000.4|1004.3|999.3|28
1631052900000|2021-09-07 22:15:00|1005.1|1000.1|1004.3|999.3|1005.1|1000.1|1004.3|999.3|16
1631053200000|2021-09-07 22:20:00|1004.4|999.4|1004.6|999.6|1004.7|999.7|1004.3|999.3|6
1631053500000|2021-09-07 22:25:00|1004.5|999.5|1004.4|999.4|1004.6|999.6|1004.4|999.4|6
1631053800000|2021-09-07 22:30:00|1004.5|999.5|1004.1|999.1|1004.5|999.5|1004.1|999.1|25
1631054100000|2021-09-07 22:35:00|1004.2|999.2|1004.3|999.3|1004.5|999.5|1003.7|998.7|21
1631054400000|2021-09-07 22:40:00|1004.4|999.4|1004.3|999.3|1004.4|999.4|1004.3|999.3|6
1631054700000|2021-09-07 22:45:00|1004.2|999.2|1004.2|999.2|1004.3|999.3|1004.2|999.2|5
1631055000000|2021-09-07 22:50:00|1004.3|999.3|1004.2|999.2|1004.3|999.3|1004.2|999.2|14
1631055300000|2021-09-07 22:55:00|1004.3|999.3|1004.1|999.1|1004.3|999.3|1003.9|998.9|5
1631055600000|2021-09-07 23:00:00|1004.2|999.2|1004.1|999.1|1004.2|999.2|1004.1|999.1|4
1631055900000|2021-09-07 23:05:00|1004|999|1003.9|998.9|1004.3|999.3|1003.9|998.9|7
1631056200000|2021-09-07 23:10:00|1003.8|998.8|1003.8|998.8|1003.9|998.9|1003.7|998.7|22
1631056500000|2021-09-07 23:15:00|1003.6|998.6|1003.6|998.6|1003.6|998.6|1003.6|998.6|1
1631056800000|2021-09-07 23:20:00|1003.2|998.2|1003.7|998.7|1003.8|998.8|1003.2|998.2|10
1631057100000|2021-09-07 23:25:00|1003.6|998.6|1003.5|998.5|1003.7|998.7|1003.4|998.4|11
1631057400000|2021-09-07 23:30:00|1003.4|998.4|1003.3|998.3|1003.4|998.4|1002.8|997.8|15
1631057700000|2021-09-07 23:35:00|1003.4|998.4|1003.1|998.1|1003.4|998.4|1003|998|24
1631058000000|2021-09-07 23:40:00|1003|998|1003.5|998.5|1003.6|998.6|1002.9|997.9|12
1631058300000|2021-09-07 23:45:00|1003.6|998.6|1004.2|999.2|1004.2|999.2|1003.4|998.4|29
1631058600000|2021-09-07 23:50:00|1004.4|999.4|1004|999|1004.4|999.4|1003.6|998.6|36
1631058900000|2021-09-07 23:55:00|1003.9|998.9|1003.9|998.9|1004.1|999.1|1003.7|998.7|20
1631059200000|2021-09-08 00:00:00|1004|999|1004|999|1004.3|999.3|1003.6|998.6|71
1631059500000|2021-09-08 00:05:00|1003.9|998.9|1004.5|999.5|1004.7|999.7|1003.9|998.9|44
1631059800000|2021-09-08 00:10:00|1004.4|999.4|1004.9|999.9|1005|1000|1004.3|999.3|80
1631060100000|2021-09-08 00:15:00|1005|1000|1005|1000|1005.2|1000.2|1004.8|999.8|50
1631060400000|2021-09-08 00:20:00|1005.1|1000.1|1005.1|1000.1|1005.2|1000.2|1004.8|999.8|38
1631060700000|2021-09-08 00:25:00|1005|1000|1005.1|1000.1|1005.1|1000.1|1005|1000|34
1631061000000|2021-09-08 00:30:00|1005.2|1000.2|1005.9|1000.9|1006.1|1001.1|1005.1|1000.1|49
1631061300000|2021-09-08 00:35:00|1006|1001|1006.4|1001.4|1006.4|1001.4|1005.8|1000.8|57
1631061600000|2021-09-08 00:40:00|1006.3|1001.3|1007.3|1002.3|1007.5|1002.5|1006.3|1001.3|34
1631061900000|2021-09-08 00:45:00|1007.4|1002.4|1007.3|1002.3|1007.5|1002.5|1006.8|1001.8|42
1631062200000|2021-09-08 00:50:00|1007.4|1002.4|1008.4|1003.4|1010.5|1005.5|1007.3|1002.3|49
1631062500000|2021-09-08 00:55:00|1008.5|1003.5|1009.3|1004.3|1009.3|1004.3|1008.5|1003.5|39
1631062800000|2021-09-08 01:00:00|1009.2|1004.2|1008.6|1003.6|1009.4|1004.4|1008.5|1003.5|100
1631063100000|2021-09-08 01:05:00|1008.5|1003.5|1008.7|1003.7|1010|1005|1008.2|1003.2|62
1631063400000|2021-09-08 01:10:00|1008.6|1003.6|1008.7|1003.7|1008.7|1003.7|1008.3|1003.3|38
1631063700000|2021-09-08 01:15:00|1008.6|1003.6|1008.5|1003.5|1009|1004|1007.6|1002.6|109
1631064000000|2021-09-08 01:20:00|1008.6|1003.6|1009.4|1004.4|1009.5|1004.5|1008.6|1003.6|49
1631064300000|2021-09-08 01:25:00|1009.5|1004.5|1009.1|1004.1|1010.1|1005.1|1009.1|1004.1|72
1631064600000|2021-09-08 01:30:00|1009|1004|1008.9|1003.9|1009.3|1004.3|1008.9|1003.9|24
1631064900000|2021-09-08 01:35:00|1009|1004|1009.1|1004.1|1009.2|1004.2|1008.2|1003.2|63
1631065200000|2021-09-08 01:40:00|1009.2|1004.2|1010.4|1005.4|1010.4|1005.4|1009.2|1004.2|93
1631065500000|2021-09-08 01:45:00|1010.3|1005.3|1010.3|1005.3|1010.3|1005.3|1009.7|1004.7|42
1631065800000|2021-09-08 01:50:00|1010.2|1005.2|1010.1|1005.1|1010.4|1005.4|1010.1|1005.1|50
1631066100000|2021-09-08 01:55:00|1010|1005|1010.2|1005.2|1010.7|1005.7|1009.8|1004.8|46
1631066400000|2021-09-08 02:00:00|1010.3|1005.3|1011.4|1006.4|1011.6|1006.6|1010.3|1005.3|8
1631066700000|2021-09-08 02:05:00|1011.5|1006.5|1010.9|1005.9|1011.7|1006.7|1010.8|1005.8|55
1631067000000|2021-09-08 02:10:00|1011.1|1006.1|1010.4|1005.4|1011.1|1006.1|1010.2|1005.2|43
1631067300000|2021-09-08 02:15:00|1010.5|1005.5|1009.7|1004.7|1010.5|1005.5|1009.6|1004.6|37
1631067600000|2021-09-08 02:20:00|1009.9|1004.9|1010.1|1005.1|1010.1|1005.1|1009.8|1004.8|29
1631067900000|2021-09-08 02:25:00|1010.3|1005.3|1011.1|1006.1|1011.2|1006.2|1010.3|1005.3|19
1631068200000|2021-09-08 02:30:00|1011|1006|1010.7|1005.7|1011|1006|1010.5|1005.5|22
1631068500000|2021-09-08 02:35:00|1010.6|1005.6|1010.6|1005.6|1010.6|1005.6|1010.2|1005.2|23
1631068800000|2021-09-08 02:40:00|1010.7|1005.7|1011.2|1006.2|1011.2|1006.2|1010.7|1005.7|8
1631069100000|2021-09-08 02:45:00|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1011|1006|3
1631069400000|2021-09-08 02:50:00|1011|1006|1010.7|1005.7|1011|1006|1010.5|1005.5|25
1631069700000|2021-09-08 02:55:00|1010.6|1005.6|1010.4|1005.4|1011|1006|1010.4|1005.4|51
1631070000000|2021-09-08 03:00:00|1010.5|1005.5|1010.5|1005.5|1010.5|1005.5|1010.1|1005.1|40
1631070300000|2021-09-08 03:05:00|1010.4|1005.4|1009.9|1004.9|1010.5|1005.5|1009.9|1004.9|10
1631070600000|2021-09-08 03:10:00|1009.8|1004.8|1009.6|1004.6|1009.8|1004.8|1009.4|1004.4|7
1631070900000|2021-09-08 03:15:00|1009.7|1004.7|1009.8|1004.8|1009.8|1004.8|1009.6|1004.6|14
1631071200000|2021-09-08 03:20:00|1009.7|1004.7|1008.6|1003.6|1009.7|1004.7|1008.6|1003.6|22
1631071500000|2021-09-08 03:25:00|1008.3|1003.3|1008.4|1003.4|1008.7|1003.7|1008.1|1003.1|20
1631071800000|2021-09-08 03:30:00|1008.7|1003.7|1008.2|1003.2|1009|1004|1008.1|1003.1|88
1631072100000|2021-09-08 03:35:00|1008.3|1003.3|1008.2|1003.2|1008.4|1003.4|1008.1|1003.1|24
1631072400000|2021-09-08 03:40:00|1008.3|1003.3|1008.1|1003.1|1008.3|1003.3|1008|1003|31
1631072700000|2021-09-08 03:45:00|1008.2|1003.2|1008.6|1003.6|1008.6|1003.6|1008.2|1003.2|19
1631073000000|2021-09-08 03:50:00|1008.5|1003.5|1008.2|1003.2|1008.6|1003.6|1008.2|1003.2|24
1631073300000|2021-09-08 03:55:00|1008.1|1003.1|1008.3|1003.3|1008.4|1003.4|1008.1|1003.1|44
1631073600000|2021-09-08 04:00:00|1008.4|1003.4|1008.3|1003.3|1009.1|1004.1|1008.3|1003.3|30
1631073900000|2021-09-08 04:05:00|1008.2|1003.2|1008.5|1003.5|1008.6|1003.6|1008.2|1003.2|17
1631074200000|2021-09-08 04:10:00|1008.7|1003.7|1008.3|1003.3|1008.7|1003.7|1008.3|1003.3|37
1631074500000|2021-09-08 04:15:00|1008.2|1003.2|1008.3|1003.3|1008.3|1003.3|1008|1003|25
1631074800000|2021-09-08 04:20:00|1008.2|1003.2|1008.4|1003.4|1008.4|1003.4|1008.2|1003.2|31
1631075100000|2021-09-08 04:25:00|1008.3|1003.3|1008.4|1003.4|1008.5|1003.5|1008.2|1003.2|22
1631075400000|2021-09-08 04:30:00|1008.5|1003.5|1009|1004|1009.2|1004.2|1008.3|1003.3|64
1631075700000|2021-09-08 04:35:00|1009.1|1004.1|1009.2|1004.2|1009.4|1004.4|1009|1004|68
1631076000000|2021-09-08 04:40:00|1009.3|1004.3|1009.2|1004.2|1009.3|1004.3|1009|1004|29
1631076300000|2021-09-08 04:45:00|1009.3|1004.3|1009.3|1004.3|1009.4|1004.4|1009.2|1004.2|19
1631076600000|2021-09-08 04:50:00|1009.6|1004.6|1009|1004|1009.8|1004.8|1008.8|1003.8|44
1631076900000|2021-09-08 04:55:00|1009.1|1004.1|1009.5|1004.5|1009.5|1004.5|1009.1|1004.1|39
1631077200000|2021-09-08 05:00:00|1009.4|1004.4|1009.3|1004.3|1009.6|1004.6|1009.3|1004.3|33
1631077500000|2021-09-08 05:05:00|1009.2|1004.2|1008.9|1003.9|1009.3|1004.3|1008.9|1003.9|46
1631077800000|2021-09-08 05:10:00|1009|1004|1008.6|1003.6|1009.1|1004.1|1008.6|1003.6|37
1631078100000|2021-09-08 05:15:00|1008.5|1003.5|1009.2|1004.2|1009.3|1004.3|1008.5|1003.5|49
1631078400000|2021-09-08 05:20:00|1009.3|1004.3|1009.8|1004.8|1009.9|1004.9|1009.1|1004.1|28
1631078700000|2021-09-08 05:25:00|1009.9|1004.9|1009.8|1004.8|1010|1005|1009.5|1004.5|46
1631079000000|2021-09-08 05:30:00|1009.7|1004.7|1009.5|1004.5|1009.9|1004.9|1009.1|1004.1|86
1631079300000|2021-09-08 05:35:00|1009.6|1004.6|1010.1|1005.1|1010.2|1005.2|1009.5|1004.5|59
1631079600000|2021-09-08 05:40:00|1010|1005|1009.8|1004.8|1010.2|1005.2|1009.4|1004.4|30
1631079900000|2021-09-08 05:45:00|1009.9|1004.9|1010|1005|1010.2|1005.2|1009.7|1004.7|39
1631080200000|2021-09-08 05:50:00|1010.1|1005.1|1010.1|1005.1|1010.4|1005.4|1010|1005|27
1631080500000|2021-09-08 05:55:00|1010|1005|1010.2|1005.2|1010.3|1005.3|1009.9|1004.9|48
1631080800000|2021-09-08 06:00:00|1010.1|1005.1|1009.5|1004.5|1010.3|1005.3|1009.5|1004.5|20
1631081100000|2021-09-08 06:05:00|1009.7|1004.7|1010|1005|1010.2|1005.2|1009.3|1004.3|38
1631081400000|2021-09-08 06:10:00|1010.1|1005.1|1010.3|1005.3|1010.3|1005.3|1009.6|1004.6|57
1631081700000|2021-09-08 06:15:00|1010.2|1005.2|1009.4|1004.4|1010.2|1005.2|1009.3|1004.3|47
1631082000000|2021-09-08 06:20:00|1009.1|1004.1|1008|1003|1009.3|1004.3|1007.9|1002.9|84
1631082300000|2021-09-08 06:25:00|1008.2|1003.2|1007.4|1002.4|1008.3|1003.3|1007.3|1002.3|49
1631082600000|2021-09-08 06:30:00|1007.1|1002.1|1006.8|1001.8|1007.1|1002.1|1006.2|1001.2|79
1631082900000|2021-09-08 06:35:00|1006.9|1001.9|1007|1002|1007.2|1002.2|1006.8|1001.8|53
1631083200000|2021-09-08 06:40:00|1007.1|1002.1|1006.8|1001.8|1007.2|1002.2|1006.7|1001.7|51
1631083500000|2021-09-08 06:45:00|1006.9|1001.9|1005.3|1000.3|1006.9|1001.9|1005.3|1000.3|90
1631083800000|2021-09-08 06:50:00|1005.4|1000.4|1005.6|1000.6|1005.9|1000.9|1005.2|1000.2|39
1631084100000|2021-09-08 06:55:00|1005.7|1000.7|1005.6|1000.6|1006.2|1001.2|1005.5|1000.5|37
1631084400000|2021-09-08 07:00:00|1005.5|1000.5|1004.7|999.7|1005.8|1000.8|1004.3|999.3|133
1631084700000|2021-09-08 07:05:00|1004.8|999.8|1005.2|1000.2|1005.5|1000.5|1004.2|999.2|93
1631085000000|2021-09-08 07:10:00|1005.3|1000.3|1003.6|998.6|1005.3|1000.3|1003.1|998.1|112
1631085300000|2021-09-08 07:15:00|1003.5|998.5|1005.6|1000.6|1006.4|1001.4|1003.4|998.4|120
1631085600000|2021-09-08 07:20:00|1005.7|1000.7|1005.4|1000.4|1005.9|1000.9|1005.4|1000.4|109
1631085900000|2021-09-08 07:25:00|1005.3|1000.3|1005.1|1000.1|1005.7|1000.7|1004.2|999.2|71
1631086200000|2021-09-08 07:30:00|1005.5|1000.5|1006.6|1001.6|1006.6|1001.6|1004.6|999.6|72
1631086500000|2021-09-08 07:35:00|1006.7|1001.7|1007|1002|1007|1002|1005.5|1000.5|54
1631086800000|2021-09-08 07:40:00|1007.1|1002.1|1006.9|1001.9|1007.8|1002.8|1006.8|1001.8|42
1631087100000|2021-09-08 07:45:00|1006.8|1001.8|1004.7|999.7|1006.8|1001.8|1003|998|91
1631087400000|2021-09-08 07:50:00|1005|1000|1005.6|1000.6|1006.1|1001.1|1004.5|999.5|46
1631087700000|2021-09-08 07:55:00|1005.4|1000.4|1005.5|1000.5|1006.2|1001.2|1004.5|999.5|121
1631088000000|2021-09-08 08:00:00|1005.4|1000.4|1005.8|1000.8|1006.2|1001.2|1004.1|999.1|96
1631088300000|2021-09-08 08:05:00|1005.7|1000.7|1005.4|1000.4|1005.8|1000.8|1005.2|1000.2|62
1631088600000|2021-09-08 08:10:00|1005|1000|1004.3|999.3|1005.3|1000.3|1004.2|999.2|76
1631088900000|2021-09-08 08:15:00|1004.2|999.2|1002.4|997.4|1004.4|999.4|1002|997|68
1631089200000|2021-09-08 08:20:00|1002.3|997.3|1001.3|996.3|1002.4|997.4|1000.8|995.8|110
1631089500000|2021-09-08 08:25:00|1001.2|996.2|1000.9|995.9|1001.6|996.6|1000.6|995.6|47
1631089800000|2021-09-08 08:30:00|1000.8|995.8|1001.4|996.4|1001.5|996.5|1000|995|123
1631090100000|2021-09-08 08:35:00|1001.5|996.5|1003.4|998.4|1003.5|998.5|1001.3|996.3|149
1631090400000|2021-09-08 08:40:00|1003.6|998.6|1004.7|999.7|1004.8|999.8|1003.2|998.2|140
1631090700000|2021-09-08 08:45:00|1005|1000|1004.9|999.9|1005.7|1000.7|1004.3|999.3|179
1631091000000|2021-09-08 08:50:00|1004.8|999.8|1006.1|1001.1|1006.2|1001.2|1004.8|999.8|88
1631091300000|2021-09-08 08:55:00|1006.2|1001.2|1006|1001|1006.3|1001.3|1005.4|1000.4|116
1631091600000|2021-09-08 09:00:00|1005.9|1000.9|1005.1|1000.1|1006.3|1001.3|1005.1|1000.1|54
1631091900000|2021-09-08 09:05:00|1005|1000|1005.7|1000.7|1005.8|1000.8|1004.8|999.8|77
1631092200000|2021-09-08 09:10:00|1005.5|1000.5|1005|1000|1005.5|1000.5|1004.4|999.4|34
1631092500000|2021-09-08 09:15:00|1004.9|999.9|1005|1000|1005.2|1000.2|1004.8|999.8|117
1631092800000|2021-09-08 09:20:00|1005.1|1000.1|1006.5|1001.5|1006.5|1001.5|1005|1000|100
1631093100000|2021-09-08 09:25:00|1006.6|1001.6|1006.4|1001.4|1006.7|1001.7|1006.3|1001.3|41
1631093400000|2021-09-08 09:30:00|1006.6|1001.6|1006.8|1001.8|1007.5|1002.5|1006.6|1001.6|59
1631093700000|2021-09-08 09:35:00|1006.9|1001.9|1007.6|1002.6|1008|1003|1006.7|1001.7|57
1631094000000|2021-09-08 09:40:00|1007.5|1002.5|1007.9|1002.9|1008.4|1003.4|1007.5|1002.5|67
1631094300000|2021-09-08 09:45:00|1008|1003|1007.5|1002.5|1008.5|1003.5|1007.5|1002.5|33
1631094600000|2021-09-08 09:50:00|1007.9|1002.9|1008.4|1003.4|1008.7|1003.7|1007.8|1002.8|42
1631094900000|2021-09-08 09:55:00|1008.5|1003.5|1008.2|1003.2|1008.8|1003.8|1008.1|1003.1|71
1631095200000|2021-09-08 10:00:00|1008.3|1003.3|1007.5|1002.5|1008.3|1003.3|1007.3|1002.3|33
1631095500000|2021-09-08 10:05:00|1007.7|1002.7|1007.7|1002.7|1008.1|1003.1|1007.7|1002.7|15
1631095800000|2021-09-08 10:10:00|1008.1|1003.1|1008.8|1003.8|1009|1004|1007.8|1002.8|72
1631096100000|2021-09-08 10:15:00|1008.6|1003.6|1008|1003|1009.1|1004.1|1008|1003|22
1631096400000|2021-09-08 10:20:00|1007.9|1002.9|1007.9|1002.9|1008|1003|1007.4|1002.4|25
1631096700000|2021-09-08 10:25:00|1008|1003|1009|1004|1009|1004|1007.9|1002.9|55
1631097000000|2021-09-08 10:30:00|1009.1|1004.1|1008.7|1003.7|1009.5|1004.5|1008.3|1003.3|87
1631097300000|2021-09-08 10:35:00|1008.9|1003.9|1009.4|1004.4|1009.8|1004.8|1008.7|1003.7|57
1631097600000|2021-09-08 10:40:00|1009.5|1004.5|1010.1|1005.1|1010.1|1005.1|1009.2|1004.2|70
1631097900000|2021-09-08 10:45:00|1010.2|1005.2|1008.9|1003.9|1010.3|1005.3|1008.8|1003.8|61
1631098200000|2021-09-08 10:50:00|1009|1004|1009.1|1004.1|1009.3|1004.3|1008.9|1003.9|42
1631098500000|2021-09-08 10:55:00|1009|1004|1008.7|1003.7|1009.4|1004.4|1008.7|1003.7|34
1631098800000|2021-09-08 11:00:00|1008.6|1003.6|1010.1|1005.1|1010.6|1005.6|1008.6|1003.6|55
1631099100000|2021-09-08 11:05:00|1010|1005|1010.8|1005.8|1011|1006|1010|1005|35
1631099400000|2021-09-08 11:10:00|1010.9|1005.9|1012.1|1007.1|1012.1|1007.1|1010.8|1005.8|102
1631099700000|2021-09-08 11:15:00|1012.2|1007.2|1012.3|1007.3|1012.5|1007.5|1011.5|1006.5|105
1631100000000|2021-09-08 11:20:00|1012.2|1007.2|1011.8|1006.8|1012.9|1007.9|1010.6|1005.6|115
1631100300000|2021-09-08 11:25:00|1011.7|1006.7|1013.1|1008.1|1013.1|1008.1|1011.7|1006.7|38
1631100600000|2021-09-08 11:30:00|1013.2|1008.2|1010.6|1005.6|1013.2|1008.2|1010.2|1005.2|89
1631100900000|2021-09-08 11:35:00|1010.7|1005.7|1011.6|1006.6|1011.9|1006.9|1010.7|1005.7|30
1631101200000|2021-09-08 11:40:00|1011.2|1006.2|1008.7|1003.7|1011.2|1006.2|1008.7|1003.7|59
1631101500000|2021-09-08 11:45:00|1008.5|1003.5|1009.2|1004.2|1009.2|1004.2|1008|1003|53
1631101800000|2021-09-08 11:50:00|1009.1|1004.1|1009.1|1004.1|1009.7|1004.7|1008.8|1003.8|47
1631102100000|2021-09-08 11:55:00|1009|1004|1008.1|1003.1|1009.3|1004.3|1007.4|1002.4|119
1631102400000|2021-09-08 12:00:00|1008.2|1003.2|1011.1|1006.1|1011.1|1006.1|1007.1|1002.1|112
1631102700000|2021-09-08 12:05:00|1011.2|1006.2|1009.2|1004.2|1012.1|1007.1|1009.2|1004.2|102
1631103000000|2021-09-08 12:10:00|1009.3|1004.3|1008.7|1003.7|1009.9|1004.9|1008.2|1003.2|132
1631103300000|2021-09-08 12:15:00|1008.8|1003.8|1007.9|1002.9|1008.8|1003.8|1006.8|1001.8|104
1631103600000|2021-09-08 12:20:00|1008|1003|1003.8|998.8|1008|1003|1003.2|998.2|164
1631103900000|2021-09-08 12:25:00|1003.9|998.9|1004.7|999.7|1004.7|999.7|1002.3|997.3|110
1631104200000|2021-09-08 12:30:00|1004.6|999.6|1001.8|996.8|1004.6|999.6|1001.5|996.5|175
1631104500000|2021-09-08 12:35:00|1001.7|996.7|1004.1|999.1|1004.1|999.1|1001.2|996.2|113
1631104800000|2021-09-08 12:40:00|1004|999|1003.2|998.2|1004|999|1001.3|996.3|143
1631105100000|2021-09-08 12:45:00|1003.1|998.1|1004|999|1004|999|1001.7|996.7|82
1631105400000|2021-09-08 12:50:00|1003.9|998.9|1001.2|996.2|1003.9|998.9|1001|996|109
1631105700000|2021-09-08 12:55:00|1001.1|996.1|1001.3|996.3|1002.7|997.7|1000.7|995.7|98
1631106000000|2021-09-08 13:00:00|1001.1|996.1|1001.3|996.3|1003.3|998.3|1000.3|995.3|226
1631106300000|2021-09-08 13:05:00|1001.2|996.2|1000.5|995.5|1001.4|996.4|998.4|993.4|214
1631106600000|2021-09-08 13:10:00|1000.4|995.4|1000.2|995.2|1001.9|996.9|1000.1|995.1|134
1631106900000|2021-09-08 13:15:00|1000.1|995.1|1000.3|995.3|1001|996|999.7|994.7|67
1631107200000|2021-09-08 13:20:00|1000|995|1000.8|995.8|1000.8|995.8|999.4|994.4|96
1631107500000|2021-09-08 13:25:00|1000.7|995.7|1000|995|1000.9|995.9|999.7|994.7|71
1631107800000|2021-09-08 13:30:00|1000.1|995.1|1000.1|995.1|1000.7|995.7|998|993|375
1631108100000|2021-09-08 13:35:00|1000.3|995.3|1002.8|997.8|1002.9|997.9|1000.2|995.2|222
1631108400000|2021-09-08 13:40:00|1002.5|997.5|999.7|994.7|1002.6|997.6|999|994|277
1631108700000|2021-09-08 13:45:00|999.6|994.6|993.2|988.2|1001.2|996.2|991.6|986.6|487
1631109000000|2021-09-08 13:50:00|992.9|987.9|987.8|982.8|992.9|987.9|986.9|981.9|413
1631109300000|2021-09-08 13:55:00|987.7|982.7|989.2|984.2|990.5|985.5|987.4|982.4|310
1631109600000|2021-09-08 14:00:00|988.7|983.7|988.4|983.4|989.1|984.1|986.3|981.3|376
1631109900000|2021-09-08 14:05:00|988.5|983.5|990.6|985.6|991.6|986.6|987.2|982.2|233
1631110200000|2021-09-08 14:10:00|990.8|985.8|990|985|990.9|985.9|988.4|983.4|184
1631110500000|2021-09-08 14:15:00|990.2|985.2|991.3|986.3|991.3|986.3|988|983|166
1631110800000|2021-09-08 14:20:00|991.2|986.2|989.7|984.7|991.2|986.2|989.1|984.1|195
1631111100000|2021-09-08 14:25:00|989.6|984.6|985.3|980.3|989.6|984.6|985.2|980.2|263
1631111400000|2021-09-08 14:30:00|985.2|980.2|985.8|980.8|985.8|980.8|984.5|979.5|193
1631111700000|2021-09-08 14:35:00|985.7|980.7|984.5|979.5|985.8|980.8|981.9|976.9|228
1631112000000|2021-09-08 14:40:00|984.3|979.3|986.1|981.1|986.9|981.9|984.1|979.1|274
1631112300000|2021-09-08 14:45:00|986|981|988.4|983.4|988.6|983.6|984.6|979.6|175
1631112600000|2021-09-08 14:50:00|988.3|983.3|985.8|980.8|988.3|983.3|984.4|979.4|245
1631112900000|2021-09-08 14:55:00|985.9|980.9|986|981|986.1|981.1|983.3|978.3|198
1631113200000|2021-09-08 15:00:00|985.5|980.5|984.3|979.3|986.5|981.5|984.1|979.1|175
1631113500000|2021-09-08 15:05:00|984.4|979.4|986.7|981.7|987.3|982.3|984.3|979.3|161
1631113800000|2021-09-08 15:10:00|987.3|982.3|987.9|982.9|989.4|984.4|986.5|981.5|245
1631114100000|2021-09-08 15:15:00|987.8|982.8|987.9|982.9|987.9|982.9|986.6|981.6|139
1631114400000|2021-09-08 15:20:00|988|983|989|984|989|984|987|982|137
1631114700000|2021-09-08 15:25:00|989.1|984.1|988.8|983.8|989.3|984.3|988.2|983.2|139
1631115000000|2021-09-08 15:30:00|988.7|983.7|987.1|982.1|989.9|984.9|985.7|980.7|193
1631115300000|2021-09-08 15:35:00|987.2|982.2|985.9|980.9|987.3|982.3|985.6|980.6|106
1631115600000|2021-09-08 15:40:00|985.8|980.8|985.7|980.7|985.9|980.9|984.1|979.1|122
1631115900000|2021-09-08 15:45:00|985.8|980.8|987|982|987.5|982.5|985.4|980.4|106
1631116200000|2021-09-08 15:50:00|986.9|981.9|987.1|982.1|988.2|983.2|986.7|981.7|164
1631116500000|2021-09-08 15:55:00|987.2|982.2|985.5|980.5|987.4|982.4|985.4|980.4|111
1631116800000|2021-09-08 16:00:00|985.6|980.6|986.4|981.4|987.5|982.5|984.9|979.9|172
1631117100000|2021-09-08 16:05:00|986.5|981.5|986.3|981.3|986.7|981.7|985.9|980.9|152
1631117400000|2021-09-08 16:10:00|986.2|981.2|985.5|980.5|986.3|981.3|985.3|980.3|115
1631117700000|2021-09-08 16:15:00|985.6|980.6|986.8|981.8|986.9|981.9|985.1|980.1|125
1631118000000|2021-09-08 16:20:00|986.9|981.9|987.8|982.8|988|983|986.8|981.8|83
1631118300000|2021-09-08 16:25:00|987.9|982.9|988.4|983.4|989.6|984.6|987.7|982.7|133
1631118600000|2021-09-08 16:30:00|988.3|983.3|986|981|988.4|983.4|985.7|980.7|108
1631118900000|2021-09-08 16:35:00|986.1|981.1|987.2|982.2|987.2|982.2|985.7|980.7|71
1631119200000|2021-09-08 16:40:00|987.1|982.1|985.4|980.4|987.1|982.1|985.2|980.2|108
1631119500000|2021-09-08 16:45:00|985.3|980.3|985.9|980.9|986.2|981.2|984.5|979.5|74
1631119800000|2021-09-08 16:50:00|986|981|986.6|981.6|987|982|985.6|980.6|106
1631120100000|2021-09-08 16:55:00|986.4|981.4|984.8|979.8|986.8|981.8|984.6|979.6|108
1631120400000|2021-09-08 17:00:00|985|980|985.8|980.8|987.7|982.7|985|980|271
1631120700000|2021-09-08 17:05:00|985.6|980.6|986.7|981.7|988.3|983.3|985|980|137
1631121000000|2021-09-08 17:10:00|986.6|981.6|986.3|981.3|986.8|981.8|985.7|980.7|77
1631121300000|2021-09-08 17:15:00|986.2|981.2|985.7|980.7|986.2|981.2|985.2|980.2|91
1631121600000|2021-09-08 17:20:00|985.8|980.8|984.7|979.7|986.1|981.1|984.5|979.5|116
1631121900000|2021-09-08 17:25:00|984.8|979.8|986.1|981.1|986.1|981.1|984.6|979.6|179
1631122200000|2021-09-08 17:30:00|986.3|981.3|984.6|979.6|986.5|981.5|984|979|63
1631122500000|2021-09-08 17:35:00|984.7|979.7|985.4|980.4|985.5|980.5|984.2|979.2|70
1631122800000|2021-09-08 17:40:00|985.1|980.1|986.1|981.1|986.1|981.1|985|980|76
1631123100000|2021-09-08 17:45:00|986|981|987.1|982.1|988.1|983.1|985.7|980.7|94
1631123400000|2021-09-08 17:50:00|987.2|982.2|986.1|981.1|987.3|982.3|986.1|981.1|67
1631123700000|2021-09-08 17:55:00|986.2|981.2|991.4|974.8|991.8|981.3|984.7|974.8|89
1631124000000|2021-09-08 18:00:00|991.3|974.7|985.8|980.8|991.4|981.1|984.7|974.3|103
1631124300000|2021-09-08 18:05:00|985.9|980.9|985.5|980.5|986.1|981.1|985.5|980.5|83
1631124600000|2021-09-08 18:10:00|985.6|980.6|986.9|981.9|986.9|981.9|985.5|980.5|52
1631124900000|2021-09-08 18:15:00|986.8|981.8|986.2|981.2|987.1|982.1|986.1|981.1|74
1631125200000|2021-09-08 18:20:00|986.3|981.3|985.7|980.7|986.4|981.4|985.6|980.6|44
1631125500000|2021-09-08 18:25:00|985.8|980.8|985.7|980.7|986.2|981.2|985.5|980.5|46
1631125800000|2021-09-08 18:30:00|985.6|980.6|985.1|980.1|986|981|985|980|49
1631126100000|2021-09-08 18:35:00|985|980|985.2|980.2|985.5|980.5|984.9|979.9|100
1631126400000|2021-09-08 18:40:00|985.1|980.1|985.1|980.1|985.4|980.4|984.5|979.5|50
1631126700000|2021-09-08 18:45:00|984.9|979.9|984.6|979.6|985|980|984.5|979.5|61
1631127000000|2021-09-08 18:50:00|984.7|979.7|984.6|979.6|984.8|979.8|984.5|979.5|95
1631127300000|2021-09-08 18:55:00|984.8|979.8|985|980|985|980|984.7|979.7|21
1631127600000|2021-09-08 19:00:00|984.9|979.9|984.8|979.8|985.1|980.1|984.7|979.7|78
1631127900000|2021-09-08 19:05:00|984.7|979.7|985.2|980.2|985.3|980.3|984.7|979.7|99
1631128200000|2021-09-08 19:10:00|985.3|980.3|985.7|980.7|985.8|980.8|985.2|980.2|50
1631128500000|2021-09-08 19:15:00|985.6|980.6|986.2|981.2|986.2|981.2|985.6|980.6|82
1631128800000|2021-09-08 19:20:00|986.1|981.1|985|980|986.2|981.2|984.9|979.9|39
1631129100000|2021-09-08 19:25:00|984.9|979.9|985.3|980.3|985.3|980.3|984.8|979.8|51
1631129400000|2021-09-08 19:30:00|985.2|980.2|985.5|980.5|985.5|980.5|985|980|75
1631129700000|2021-09-08 19:35:00|985.4|980.4|985|980|985.4|980.4|985|980|91
1631130000000|2021-09-08 19:40:00|984.8|979.8|984.7|979.7|984.9|979.9|984.6|979.6|32
1631130300000|2021-09-08 19:45:00|984.6|979.6|984.5|979.5|984.9|979.9|984.5|979.5|32
1631130600000|2021-09-08 19:50:00|984.6|979.6|985|980|985.1|980.1|984.5|979.5|66
1631130900000|2021-09-08 19:55:00|984.9|979.9|984.2|979.2|985.2|980.2|984.2|979.2|72
1631131200000|2021-09-08 20:00:00|984.4|979.4|984.4|979.4|984.8|979.8|984.2|979.2|52
1631131500000|2021-09-08 20:05:00|984.5|979.5|984.7|979.7|984.8|979.8|984.4|979.4|29
1631131800000|2021-09-08 20:10:00|984.8|979.8|984.3|979.3|984.8|979.8|984.3|979.3|10
1631132100000|2021-09-08 20:15:00|984.5|979.5|984.5|979.5|984.7|979.7|984.4|979.4|11
1631132400000|2021-09-08 20:20:00|984.4|979.4|984.4|979.4|985|980|984.4|979.4|50
1631132700000|2021-09-08 20:25:00|984.5|979.5|984.6|979.6|984.7|979.7|984.4|979.4|45
1631133000000|2021-09-08 20:30:00|984.7|979.7|984.7|979.7|984.9|979.9|984.6|979.6|37
1631133300000|2021-09-08 20:35:00|984.8|979.8|985.1|980.1|985.2|980.2|984.8|979.8|23
1631133600000|2021-09-08 20:40:00|985.2|980.2|985.2|980.2|985.4|980.4|985.1|980.1|30
1631133900000|2021-09-08 20:45:00|985|980|985.2|980.2|985.5|980.5|984.6|979.6|56
1631134200000|2021-09-08 20:50:00|985.3|980.3|985.3|980.3|985.6|980.6|985.2|980.2|74
1631134500000|2021-09-08 20:55:00|985.4|980.4|985.2|980.2|985.5|980.5|984.7|979.7|44
1631138400000|2021-09-08 22:00:00|985.3|980.3|985.6|980.6|985.9|980.9|985.3|980.3|7
1631138700000|2021-09-08 22:05:00|985.5|980.5|985.2|980.2|985.7|980.7|985|980|16
1631139000000|2021-09-08 22:10:00|985.3|980.3|985.4|980.4|985.4|980.4|985.2|980.2|10
1631139300000|2021-09-08 22:15:00|985.2|980.2|985.3|980.3|985.4|980.4|985.1|980.1|18
1631139600000|2021-09-08 22:20:00|985.4|980.4|985.7|980.7|985.7|980.7|985.3|980.3|5
1631140200000|2021-09-08 22:30:00|985.6|980.6|985.1|980.1|985.7|980.7|985.1|980.1|13
1631140500000|2021-09-08 22:35:00|985.3|980.3|985.2|980.2|985.4|980.4|985.1|980.1|18
1631140800000|2021-09-08 22:40:00|985.1|980.1|985.2|980.2|985.2|980.2|985.1|980.1|8
1631141100000|2021-09-08 22:45:00|985.3|980.3|985.3|980.3|985.4|980.4|985.1|980.1|21
1631141400000|2021-09-08 22:50:00|985.2|980.2|985|980|985.3|980.3|985|980|15
1631141700000|2021-09-08 22:55:00|984.9|979.9|985|980|985.2|980.2|984.9|979.9|10
1631142000000|2021-09-08 23:00:00|984.7|979.7|984.8|979.8|985|980|984.4|979.4|25
1631142300000|2021-09-08 23:05:00|984.7|979.7|984.2|979.2|985.1|980.1|984.2|979.2|11
1631142600000|2021-09-08 23:10:00|984.4|979.4|984.2|979.2|984.5|979.5|983.9|978.9|11
1631142900000|2021-09-08 23:15:00|984.3|979.3|984.2|979.2|984.4|979.4|984.1|979.1|14
1631143200000|2021-09-08 23:20:00|984.1|979.1|985.4|980.4|985.4|980.4|983.9|978.9|10
1631143500000|2021-09-08 23:25:00|985.3|980.3|984.3|979.3|985.4|980.4|983.9|978.9|19
1631143800000|2021-09-08 23:30:00|983.9|978.9|983.7|978.7|984.7|979.7|983.6|978.6|27
1631144100000|2021-09-08 23:35:00|983.9|978.9|982.9|977.9|983.9|978.9|982.1|977.1|25
1631144400000|2021-09-08 23:40:00|982.2|977.2|983.8|978.8|984.8|979.8|981.9|976.9|36
1631144700000|2021-09-08 23:45:00|983.7|978.7|984.8|979.8|985|980|983.6|978.6|32
1631145000000|2021-09-08 23:50:00|984.7|979.7|984.3|979.3|984.7|979.7|983.6|978.6|130
1631145300000|2021-09-08 23:55:00|984.2|979.2|983.8|978.8|984.2|979.2|983.2|978.2|22
1631145600000|2021-09-09 00:00:00|983.7|978.7|981.5|976.5|983.9|978.9|981.1|976.1|76
1631145900000|2021-09-09 00:05:00|981.6|976.6|981.8|976.8|982.5|977.5|980.7|975.7|84
1631146200000|2021-09-09 00:10:00|981.7|976.7|981.2|976.2|981.8|976.8|980.9|975.9|61
1631146500000|2021-09-09 00:15:00|981.1|976.1|981.6|976.6|982.1|977.1|980.8|975.8|52
1631146800000|2021-09-09 00:20:00|981.5|976.5|981.5|976.5|981.6|976.6|981.4|976.4|15
1631147100000|2021-09-09 00:25:00|981.6|976.6|982.2|977.2|982.2|977.2|981.6|976.6|13
1631147400000|2021-09-09 00:30:00|982.3|977.3|981.8|976.8|982.4|977.4|981.8|976.8|25
1631147700000|2021-09-09 00:35:00|981.6|976.6|982.1|977.1|982.4|977.4|981.4|976.4|10
1631148000000|2021-09-09 00:40:00|982|977|981.6|976.6|982|977|981.4|976.4|40
1631148300000|2021-09-09 00:45:00|981.4|976.4|981.3|976.3|981.8|976.8|981.1|976.1|31
1631148600000|2021-09-09 00:50:00|981.2|976.2|981|976|981.5|976.5|981|976|56
1631148900000|2021-09-09 00:55:00|981.1|976.1|980.9|975.9|981.4|976.4|980.8|975.8|32
1631149200000|2021-09-09 01:00:00|980.6|975.6|979.9|974.9|980.7|975.7|979.7|974.7|109
1631149500000|2021-09-09 01:05:00|979.8|974.8|980.2|975.2|980.4|975.4|979.4|974.4|86
1631149800000|2021-09-09 01:10:00|980.3|975.3|980.4|975.4|981.1|976.1|980.1|975.1|86
1631150100000|2021-09-09 01:15:00|980.3|975.3|980.4|975.4|980.7|975.7|980.1|975.1|59
1631150400000|2021-09-09 01:20:00|980.3|975.3|979.6|974.6|980.5|975.5|979.6|974.6|54
1631150700000|2021-09-09 01:25:00|980|975|979.6|974.6|980.1|975.1|979.6|974.6|32
1631151000000|2021-09-09 01:30:00|979.7|974.7|978.5|973.5|979.7|974.7|978.3|973.3|162
1631151300000|2021-09-09 01:35:00|978.4|973.4|978.7|973.7|979|974|978.4|973.4|90
1631151600000|2021-09-09 01:40:00|978.8|973.8|979.4|974.4|980|975|978.4|973.4|57
1631151900000|2021-09-09 01:45:00|979.5|974.5|979.4|974.4|979.9|974.9|979.3|974.3|61
1631152200000|2021-09-09 01:50:00|979.3|974.3|980.3|975.3|980.7|975.7|979.3|974.3|54
1631152500000|2021-09-09 01:55:00|980.4|975.4|981.1|976.1|981.3|976.3|980.3|975.3|37
1631152800000|2021-09-09 02:00:00|981|976|982|977|982.5|977.5|980.4|975.4|71
1631153100000|2021-09-09 02:05:00|982.1|977.1|982.2|977.2|982.6|977.6|981.9|976.9|39
1631153400000|2021-09-09 02:10:00|982.1|977.1|984.3|979.3|984.6|979.6|982.1|977.1|58
1631153700000|2021-09-09 02:15:00|984.4|979.4|985.4|980.4|985.7|980.7|984.4|979.4|39
1631154000000|2021-09-09 02:20:00|985.1|980.1|984.6|979.6|985.4|980.4|984.5|979.5|13
1631154300000|2021-09-09 02:25:00|984.5|979.5|984.5|979.5|984.6|979.6|984.2|979.2|30
1631154600000|2021-09-09 02:30:00|984.6|979.6|984.2|979.2|984.7|979.7|984.1|979.1|49
1631154900000|2021-09-09 02:35:00|984.3|979.3|984.3|979.3|984.5|979.5|984.2|979.2|27
1631155200000|2021-09-09 02:40:00|984.4|979.4|984.4|979.4|984.9|979.9|984|979|54
1631155500000|2021-09-09 02:45:00|984.3|979.3|982.9|977.9|984.3|979.3|982.4|977.4|46
1631155800000|2021-09-09 02:50:00|983|978|982.9|977.9|983.3|978.3|982.5|977.5|47
1631156100000|2021-09-09 02:55:00|983|978|983.1|978.1|983.2|978.2|983|978|39
1631156400000|2021-09-09 03:00:00|983|978|983.4|978.4|983.4|978.4|982.6|977.6|17
1631156700000|2021-09-09 03:05:00|983.8|978.8|984.2|979.2|984.4|979.4|983.8|978.8|25
1631157000000|2021-09-09 03:10:00|984.1|979.1|983.8|978.8|984.5|979.5|983.6|978.6|47
1631157300000|2021-09-09 03:15:00|983.9|978.9|984.3|979.3|986.1|981.1|983.8|978.8|118
1631157600000|2021-09-09 03:20:00|984.4|979.4|984.1|979.1|985.2|980.2|983.8|978.8|48
1631157900000|2021-09-09 03:25:00|983.8|978.8|984|979|984|979|983.4|978.4|42
1631158200000|2021-09-09 03:30:00|984.1|979.1|984.5|979.5|984.6|979.6|984.1|979.1|46
1631158500000|2021-09-09 03:35:00|984.6|979.6|985.7|980.7|985.9|980.9|984.6|979.6|32
1631158800000|2021-09-09 03:40:00|985.6|980.6|985.7|980.7|985.8|980.8|985.6|980.6|21
1631159100000|2021-09-09 03:45:00|985.6|980.6|985|980|985.6|980.6|984.8|979.8|15
1631159400000|2021-09-09 03:50:00|984.9|979.9|985.4|980.4|985.5|980.5|984.7|979.7|29
1631159700000|2021-09-09 03:55:00|985.3|980.3|985.2|980.2|985.4|980.4|985.2|980.2|32
1631160000000|2021-09-09 04:00:00|985.3|980.3|985|980|985.4|980.4|984.9|979.9|29
1631160300000|2021-09-09 04:05:00|984.8|979.8|984.8|979.8|984.9|979.9|984.5|979.5|19
1631160600000|2021-09-09 04:10:00|984.7|979.7|984.1|979.1|984.8|979.8|984|979|37
1631160900000|2021-09-09 04:15:00|984.2|979.2|984|979|984.2|979.2|983.9|978.9|11
1631161200000|2021-09-09 04:20:00|984.1|979.1|983.7|978.7|984.1|979.1|983.7|978.7|28
1631161500000|2021-09-09 04:25:00|983.6|978.6|983.9|978.9|984|979|983.6|978.6|31
1631161800000|2021-09-09 04:30:00|983.8|978.8|984|979|984|979|983.6|978.6|7
1631162100000|2021-09-09 04:35:00|983.8|978.8|984|979|984.1|979.1|983.7|978.7|26
1631162400000|2021-09-09 04:40:00|983.9|978.9|983.5|978.5|984|979|983.4|978.4|27
1631162700000|2021-09-09 04:45:00|983.6|978.6|983.1|978.1|983.6|978.6|983|978|23
1631163000000|2021-09-09 04:50:00|983.2|978.2|983|978|983.2|978.2|982.9|977.9|8
1631163300000|2021-09-09 04:55:00|983.1|978.1|983.7|978.7|983.7|978.7|982.8|977.8|11
1631163600000|2021-09-09 05:00:00|983.8|978.8|982.2|977.2|983.8|978.8|982.1|977.1|39
1631163900000|2021-09-09 05:05:00|982.1|977.1|981.7|976.7|982.5|977.5|981.3|976.3|53
1631164200000|2021-09-09 05:10:00|981.4|976.4|981.7|976.7|982.4|977.4|981.2|976.2|43
1631164500000|2021-09-09 05:15:00|981.6|976.6|981.4|976.4|982.4|977.4|981.4|976.4|71
1631164800000|2021-09-09 05:20:00|981.5|976.5|981.5|976.5|981.8|976.8|980.7|975.7|76
1631165100000|2021-09-09 05:25:00|981.4|976.4|981.2|976.2|982.5|977.5|981.2|976.2|68
1631165400000|2021-09-09 05:30:00|981|976|980.8|975.8|981.7|976.7|980.6|975.6|113
1631165700000|2021-09-09 05:35:00|980.9|975.9|981.3|976.3|981.4|976.4|980.7|975.7|65
1631166000000|2021-09-09 05:40:00|981.4|976.4|981.4|976.4|981.9|976.9|981.2|976.2|71
1631166300000|2021-09-09 05:45:00|981.3|976.3|981.5|976.5|981.6|976.6|980.8|975.8|85
1631166600000|2021-09-09 05:50:00|981.4|976.4|980.8|975.8|981.5|976.5|980.8|975.8|100
1631166900000|2021-09-09 05:55:00|980.9|975.9|980.9|975.9|981.3|976.3|980.3|975.3|60
1631167200000|2021-09-09 06:00:00|980.8|975.8|981.4|976.4|981.4|976.4|980.7|975.7|82
1631167500000|2021-09-09 06:05:00|981.5|976.5|980.5|975.5|982.8|977.8|980.3|975.3|149
1631167800000|2021-09-09 06:10:00|980.6|975.6|981.8|976.8|982|977|980.3|975.3|96
1631168100000|2021-09-09 06:15:00|981.7|976.7|982.1|977.1|982.6|977.6|981.2|976.2|125
1631168400000|2021-09-09 06:20:00|982|977|982.7|977.7|983.8|978.8|982|977|87
1631168700000|2021-09-09 06:25:00|982.8|977.8|982.5|977.5|983.3|978.3|982.5|977.5|53
1631169000000|2021-09-09 06:30:00|982.4|977.4|982.8|977.8|982.8|977.8|981.6|976.6|69
1631169300000|2021-09-09 06:35:00|982.9|977.9|982.4|977.4|983.3|978.3|982.4|977.4|43
1631169600000|2021-09-09 06:40:00|982.3|977.3|980.9|975.9|982.3|977.3|980.9|975.9|49
1631169900000|2021-09-09 06:45:00|981|976|981.1|976.1|981.3|976.3|980.5|975.5|71
1631170200000|2021-09-09 06:50:00|981|976|980.5|975.5|981.5|976.5|980.4|975.4|89
1631170500000|2021-09-09 06:55:00|980.6|975.6|980.4|975.4|981.2|976.2|980.2|975.2|86
1631170800000|2021-09-09 07:00:00|980.5|975.5|980.3|975.3|980.5|975.5|978.4|973.4|146
1631171100000|2021-09-09 07:05:00|980.5|975.5|980.9|975.9|981.5|976.5|980.1|975.1|115
1631171400000|2021-09-09 07:10:00|980.8|975.8|980.5|975.5|981.4|976.4|979.1|974.1|89
1631171700000|2021-09-09 07:15:00|980.6|975.6|982.9|977.9|983.3|978.3|980.6|975.6|124
1631172000000|2021-09-09 07:20:00|982.8|977.8|983.7|978.7|983.8|978.8|982.2|977.2|87
1631172300000|2021-09-09 07:25:00|983.8|978.8|983.7|978.7|984.3|979.3|983.2|978.2|95
1631172600000|2021-09-09 07:30:00|983.6|978.6|983|978|983.6|978.6|982.4|977.4|81
1631172900000|2021-09-09 07:35:00|982.9|977.9|982.8|977.8|983.8|978.8|982.6|977.6|75
1631173200000|2021-09-09 07:40:00|983|978|983.5|978.5|983.5|978.5|982.5|977.5|102
1631173500000|2021-09-09 07:45:00|983.6|978.6|984.5|979.5|984.5|979.5|983.1|978.1|125
1631173800000|2021-09-09 07:50:00|984|979|986.6|981.6|987.3|982.3|984|979|112
1631174100000|2021-09-09 07:55:00|986.5|981.5|985.9|980.9|988|983|985.9|980.9|210
1631174400000|2021-09-09 08:00:00|986.1|981.1|987.4|982.4|987.4|982.4|985.8|980.8|104
1631174700000|2021-09-09 08:05:00|987.5|982.5|986.7|981.7|988|983|986.3|981.3|104
1631175000000|2021-09-09 08:10:00|987|982|988.7|983.7|990.2|985.2|986.6|981.6|128
1631175300000|2021-09-09 08:15:00|988.8|983.8|988.2|983.2|988.9|983.9|987.4|982.4|101
1631175600000|2021-09-09 08:20:00|988.1|983.1|987.5|982.5|988.2|983.2|986.9|981.9|91
1631175900000|2021-09-09 08:25:00|987.4|982.4|986.8|981.8|987.5|982.5|986.5|981.5|64
1631176200000|2021-09-09 08:30:00|986.9|981.9|987.2|982.2|987.2|982.2|985.7|980.7|79
1631176500000|2021-09-09 08:35:00|987.3|982.3|986.1|981.1|987.7|982.7|985.7|980.7|141
1631176800000|2021-09-09 08:40:00|986|981|986.9|981.9|987.2|982.2|985.9|980.9|135
1631177100000|2021-09-09 08:45:00|987|982|986.9|981.9|987.7|982.7|986.6|981.6|88
1631177400000|2021-09-09 08:50:00|986.8|981.8|987.5|982.5|987.7|982.7|986.7|981.7|60
1631177700000|2021-09-09 08:55:00|987.6|982.6|987.7|982.7|988|983|987.2|982.2|60
1631178000000|2021-09-09 09:00:00|987.5|982.5|987.1|982.1|987.6|982.6|986.9|981.9|72
1631178300000|2021-09-09 09:05:00|987.2|982.2|987.3|982.3|987.5|982.5|987|982|60
1631178600000|2021-09-09 09:10:00|987.2|982.2|987.2|982.2|987.3|982.3|986.8|981.8|93
1631178900000|2021-09-09 09:15:00|987.1|982.1|987.5|982.5|987.6|982.6|986.8|981.8|77
1631179200000|2021-09-09 09:20:00|987.4|982.4|986.9|981.9|987.5|982.5|986.8|981.8|61
1631179500000|2021-09-09 09:25:00|986.8|981.8|987.1|982.1|987.2|982.2|986.4|981.4|62
1631179800000|2021-09-09 09:30:00|987.2|982.2|988|983|988.6|983.6|987.1|982.1|95
1631180100000|2021-09-09 09:35:00|988.1|983.1|988|983|988.3|983.3|987.6|982.6|88
1631180400000|2021-09-09 09:40:00|987.9|982.9|987.6|982.6|988.1|983.1|987.4|982.4|88
1631180700000|2021-09-09 09:45:00|987.5|982.5|987.5|982.5|987.9|982.9|987.4|982.4|62
1631181000000|2021-09-09 09:50:00|987.6|982.6|986.9|981.9|987.7|982.7|986.8|981.8|31
1631181300000|2021-09-09 09:55:00|986.8|981.8|987|982|987.3|982.3|986.7|981.7|67
1631181600000|2021-09-09 10:00:00|986.9|981.9|986.4|981.4|987|982|986.2|981.2|71
1631181900000|2021-09-09 10:05:00|986.5|981.5|985.6|980.6|986.7|981.7|985.4|980.4|73
1631182200000|2021-09-09 10:10:00|985.4|980.4|985.6|980.6|985.7|980.7|985.3|980.3|62
1631182500000|2021-09-09 10:15:00|985.5|980.5|985.7|980.7|985.8|980.8|985.4|980.4|32
1631182800000|2021-09-09 10:20:00|985.6|980.6|985.7|980.7|986.1|981.1|985.4|980.4|55
1631183100000|2021-09-09 10:25:00|985.8|980.8|986.6|981.6|987.1|982.1|985.7|980.7|58
1631183400000|2021-09-09 10:30:00|986.5|981.5|986.5|981.5|986.6|981.6|985.9|980.9|63
1631183700000|2021-09-09 10:35:00|986.4|981.4|986.4|981.4|986.8|981.8|986.1|981.1|81
1631184000000|2021-09-09 10:40:00|986.5|981.5|986.5|981.5|986.6|981.6|986.2|981.2|25
1631184300000|2021-09-09 10:45:00|986.4|981.4|985.4|980.4|986.6|981.6|985.4|980.4|41
1631184600000|2021-09-09 10:50:00|985.3|980.3|985.2|980.2|985.5|980.5|985.1|980.1|52
1631184900000|2021-09-09 10:55:00|985.3|980.3|984.8|979.8|985.4|980.4|984.6|979.6|50
1631185200000|2021-09-09 11:00:00|984.9|979.9|985.6|980.6|985.7|980.7|984.9|979.9|29
1631185500000|2021-09-09 11:05:00|985.7|980.7|987.2|982.2|987.2|982.2|985.4|980.4|97
1631185800000|2021-09-09 11:10:00|987.3|982.3|988.2|983.2|988.3|983.3|987.3|982.3|72
1631186100000|2021-09-09 11:15:00|988.4|983.4|987.7|982.7|988.4|983.4|987.4|982.4|65
1631186400000|2021-09-09 11:20:00|987.8|982.8|988|983|988.2|983.2|987.4|982.4|66
1631186700000|2021-09-09 11:25:00|987.9|982.9|990.5|985.5|990.5|985.5|987.9|982.9|103
1631187000000|2021-09-09 11:30:00|990.4|985.4|988.3|983.3|990.5|985.5|988|983|50
1631187300000|2021-09-09 11:35:00|988.4|983.4|987.9|982.9|988.4|983.4|987.6|982.6|90
1631187600000|2021-09-09 11:40:00|988|983|994.3|978|994.3|984.1|987.9|978|72
1631187900000|2021-09-09 11:45:00|994.4|977.7|989|984|994.4|984|986.5|977.7|221
1631188200000|2021-09-09 11:50:00|989.1|984.1|991.2|986.2|991.8|986.8|989.1|984.1|93
1631188500000|2021-09-09 11:55:00|991.3|986.3|992.6|987.6|993.6|988.6|990.6|985.6|160
1631188800000|2021-09-09 12:00:00|993|988|994.2|989.2|994.6|989.6|990.7|985.7|149
1631189100000|2021-09-09 12:05:00|994.6|989.6|991.2|986.2|995.5|990.5|990.2|985.2|191
1631189400000|2021-09-09 12:10:00|991.1|986.1|993.7|988.7|993.9|988.9|991|986|143
1631189700000|2021-09-09 12:15:00|993.8|988.8|993.1|988.1|994.2|989.2|992.3|987.3|100
1631190000000|2021-09-09 12:20:00|992.3|987.3|985.5|980.5|992.3|987.3|985.5|980.5|194
1631190300000|2021-09-09 12:25:00|985.6|980.6|987.4|982.4|987.4|982.4|984.9|979.9|85
1631190600000|2021-09-09 12:30:00|987.2|982.2|986.2|981.2|987.2|982.2|984.6|979.6|213
1631190900000|2021-09-09 12:35:00|986.3|981.3|985.1|980.1|986.9|981.9|984.5|979.5|187
1631191200000|2021-09-09 12:40:00|985.2|980.2|983.9|978.9|985.2|980.2|983.9|978.9|224
1631191500000|2021-09-09 12:45:00|984|979|990.3|985.3|990.3|985.3|981.9|976.9|250
1631191800000|2021-09-09 12:50:00|990.2|985.2|989.4|984.4|990.3|985.3|988|983|162
1631192100000|2021-09-09 12:55:00|989.3|984.3|987.5|982.5|989.7|984.7|987.2|982.2|175
1631192400000|2021-09-09 13:00:00|987.7|982.7|989|984|989.1|984.1|986.2|981.2|191
1631192700000|2021-09-09 13:05:00|989.4|984.4|990.7|985.7|992|987|988.9|983.9|181
1631193000000|2021-09-09 13:10:00|990.8|985.8|992.5|987.5|993.2|988.2|989.4|984.4|157
1631193300000|2021-09-09 13:15:00|992.2|987.2|992.9|987.9|993.7|988.7|992|987|193
1631193600000|2021-09-09 13:20:00|993.3|988.3|990.6|985.6|993.4|988.4|990.3|985.3|161
1631193900000|2021-09-09 13:25:00|990.5|985.5|992|987|992.5|987.5|990.3|985.3|138
1631194200000|2021-09-09 13:30:00|991.9|986.9|991.4|986.4|992|987|987.5|982.5|268
1631194500000|2021-09-09 13:35:00|991.5|986.5|992|987|993|988|991.1|986.1|232
1631194800000|2021-09-09 13:40:00|991.6|986.6|991.3|986.3|994.3|989.3|991.3|986.3|246
1631195100000|2021-09-09 13:45:00|991.1|986.1|990|985|992.3|987.3|989.6|984.6|179
1631195400000|2021-09-09 13:50:00|989.7|984.7|988|983|990.5|985.5|987.6|982.6|158
1631195700000|2021-09-09 13:55:00|988.1|983.1|986.3|981.3|988.8|983.8|985.4|980.4|324
1631196000000|2021-09-09 14:00:00|986.2|981.2|985.7|980.7|986.4|981.4|984.4|979.4|305
1631196300000|2021-09-09 14:05:00|985.6|980.6|988.3|983.3|990|985|985.6|980.6|214
1631196600000|2021-09-09 14:10:00|988.2|983.2|986.7|981.7|989.2|984.2|985.7|980.7|199
1631196900000|2021-09-09 14:15:00|986.8|981.8|986|981|986.8|981.8|985.7|980.7|265
1631197200000|2021-09-09 14:20:00|985.9|980.9|985.4|980.4|986.1|981.1|984.6|979.6|189
1631197500000|2021-09-09 14:25:00|985.5|980.5|985.5|980.5|986.1|981.1|985.2|980.2|160
1631197800000|2021-09-09 14:30:00|985.4|980.4|984.5|979.5|985.8|980.8|984.3|979.3|161
1631198100000|2021-09-09 14:35:00|984.6|979.6|986.3|981.3|986.4|981.4|984.3|979.3|150
1631198400000|2021-09-09 14:40:00|986.4|981.4|984.1|979.1|987.5|982.5|983.7|978.7|180
1631198700000|2021-09-09 14:45:00|984.2|979.2|985.9|980.9|986.3|981.3|983.2|978.2|174
1631199000000|2021-09-09 14:50:00|985.8|980.8|987.3|982.3|988.4|983.4|985.4|980.4|147
1631199300000|2021-09-09 14:55:00|987.4|982.4|988.7|983.7|989.1|984.1|987.2|982.2|154
1631199600000|2021-09-09 15:00:00|988.5|983.5|987.6|982.6|988.6|983.6|986.5|981.5|148
1631199900000|2021-09-09 15:05:00|987.7|982.7|987|982|988.1|983.1|986.2|981.2|117
1631200200000|2021-09-09 15:10:00|986.9|981.9|987.9|982.9|987.9|982.9|986.4|981.4|81
1631200500000|2021-09-09 15:15:00|987.8|982.8|987.4|982.4|987.8|982.8|985.3|980.3|212
1631200800000|2021-09-09 15:20:00|987.3|982.3|986.1|981.1|987.7|982.7|985.5|980.5|185
1631201100000|2021-09-09 15:25:00|986|981|985.9|980.9|986.9|981.9|985.5|980.5|118
1631201400000|2021-09-09 15:30:00|986|981|985.8|980.8|986.3|981.3|984.6|979.6|110
1631201700000|2021-09-09 15:35:00|985.6|980.6|984.4|979.4|985.9|980.9|984.2|979.2|124
1631202000000|2021-09-09 15:40:00|984.8|979.8|983.2|978.2|985.3|980.3|982.8|977.8|98
1631202300000|2021-09-09 15:45:00|983.4|978.4|984.2|979.2|984.2|979.2|983.3|978.3|95
1631202600000|2021-09-09 15:50:00|984.3|979.3|984.8|979.8|984.9|979.9|984|979|111
1631202900000|2021-09-09 15:55:00|984.7|979.7|986.5|981.5|986.7|981.7|984.4|979.4|90
1631203200000|2021-09-09 16:00:00|986.6|981.6|986|981|986.8|981.8|985.7|980.7|99
1631203500000|2021-09-09 16:05:00|985.9|980.9|984.7|979.7|986.1|981.1|984.7|979.7|60
1631203800000|2021-09-09 16:10:00|984.6|979.6|986.6|981.6|986.6|981.6|984.3|979.3|75
1631204100000|2021-09-09 16:15:00|986.5|981.5|986.7|981.7|987|982|986|981|108
1631204400000|2021-09-09 16:20:00|986.6|981.6|987.7|982.7|987.7|982.7|986.6|981.6|51
1631204700000|2021-09-09 16:25:00|987.8|982.8|988.4|983.4|988.9|983.9|987.5|982.5|63
1631205000000|2021-09-09 16:30:00|988.5|983.5|988.5|983.5|988.7|983.7|987.6|982.6|60
1631205300000|2021-09-09 16:35:00|988.4|983.4|987.6|982.6|988.5|983.5|987.4|982.4|70
1631205600000|2021-09-09 16:40:00|987.4|982.4|987.9|982.9|988.5|983.5|987.3|982.3|119
1631205900000|2021-09-09 16:45:00|987.7|982.7|986.8|981.8|987.8|982.8|986.3|981.3|92
1631206200000|2021-09-09 16:50:00|986.7|981.7|986.2|981.2|987.5|982.5|986.1|981.1|92
1631206500000|2021-09-09 16:55:00|985.9|980.9|983.9|978.9|986.3|981.3|983.6|978.6|131
1631206800000|2021-09-09 17:00:00|984|979|984|979|985.6|980.6|983.7|978.7|183
1631207100000|2021-09-09 17:05:00|984.2|979.2|985.5|980.5|985.5|980.5|984.1|979.1|113
1631207400000|2021-09-09 17:10:00|985.4|980.4|985.5|980.5|986.5|981.5|985.4|980.4|146
1631207700000|2021-09-09 17:15:00|985.6|980.6|984.6|979.6|985.7|980.7|984.5|979.5|105
1631208000000|2021-09-09 17:20:00|984.5|979.5|983.8|978.8|984.5|979.5|982.3|977.3|190
1631208300000|2021-09-09 17:25:00|983.7|978.7|983.1|978.1|984|979|982.3|977.3|141
1631208600000|2021-09-09 17:30:00|983|978|982.8|977.8|983.5|978.5|982.3|977.3|108
1631208900000|2021-09-09 17:35:00|982.7|977.7|984.3|979.3|984.3|979.3|982.3|977.3|140
1631209200000|2021-09-09 17:40:00|984.2|979.2|983.8|978.8|984.4|979.4|983.8|978.8|115
1631209500000|2021-09-09 17:45:00|983.5|978.5|983.7|978.7|984.1|979.1|983.4|978.4|124
1631209800000|2021-09-09 17:50:00|983.8|978.8|983.1|978.1|984.1|979.1|982.7|977.7|98
1631210100000|2021-09-09 17:55:00|982.7|977.7|983|978|983.3|978.3|982.6|977.6|106
1631210400000|2021-09-09 18:00:00|982.9|977.9|980.8|975.8|983.4|978.4|980.2|975.2|163
1631210700000|2021-09-09 18:05:00|981|976|983|978|983|978|980.9|975.9|111
1631211000000|2021-09-09 18:10:00|982.8|977.8|982.3|977.3|982.9|977.9|982.1|977.1|65
1631211300000|2021-09-09 18:15:00|982.5|977.5|981.8|976.8|982.6|977.6|981.8|976.8|73
1631211600000|2021-09-09 18:20:00|981.9|976.9|981.9|976.9|982.1|977.1|981.7|976.7|69
1631211900000|2021-09-09 18:25:00|982|977|981.8|976.8|982|977|981.5|976.5|52
1631212200000|2021-09-09 18:30:00|981.7|976.7|981.1|976.1|981.8|976.8|981.1|976.1|62
1631212500000|2021-09-09 18:35:00|981.2|976.2|979.6|974.6|981.5|976.5|979.6|974.6|129
1631212800000|2021-09-09 18:40:00|979.9|974.9|980.1|975.1|980.6|975.6|979.8|974.8|106
1631213100000|2021-09-09 18:45:00|980.2|975.2|980.1|975.1|980.4|975.4|979.9|974.9|144
1631213400000|2021-09-09 18:50:00|980.4|975.4|980.9|975.9|980.9|975.9|980.4|975.4|35
1631213700000|2021-09-09 18:55:00|981|976|982.1|977.1|982.7|977.7|980.8|975.8|32
1631214000000|2021-09-09 19:00:00|982.3|977.3|981.2|976.2|982.3|977.3|980.7|975.7|98
1631214300000|2021-09-09 19:05:00|981.1|976.1|981|976|981.5|976.5|980.7|975.7|78
1631214600000|2021-09-09 19:10:00|981.1|976.1|981|976|981.8|976.8|981|976|70
1631214900000|2021-09-09 19:15:00|981.1|976.1|981.1|976.1|981.2|976.2|980.3|975.3|79
1631215200000|2021-09-09 19:20:00|981.2|976.2|981.7|976.7|981.9|976.9|981.2|976.2|108
1631215500000|2021-09-09 19:25:00|981.6|976.6|982|977|982.3|977.3|981.6|976.6|27
1631215800000|2021-09-09 19:30:00|981.9|976.9|982.5|977.5|982.5|977.5|981.1|976.1|35
1631216100000|2021-09-09 19:35:00|982.7|977.7|983.4|978.4|983.4|978.4|982.6|977.6|29
1631216400000|2021-09-09 19:40:00|983.3|978.3|983.2|978.2|983.4|978.4|983.2|978.2|56
1631216700000|2021-09-09 19:45:00|983.3|978.3|982.9|977.9|983.3|978.3|982.9|977.9|94
1631217000000|2021-09-09 19:50:00|983|978|982.7|977.7|983.1|978.1|982.3|977.3|78
1631217300000|2021-09-09 19:55:00|982.8|977.8|983.1|978.1|983.4|978.4|982.7|977.7|33
1631217600000|2021-09-09 20:00:00|983.2|978.2|981.9|976.9|983.2|978.2|981.9|976.9|38
1631217900000|2021-09-09 20:05:00|982|977|982.5|977.5|982.5|977.5|981.9|976.9|18
1631218200000|2021-09-09 20:10:00|982.4|977.4|982|977|982.5|977.5|982|977|18
1631218500000|2021-09-09 20:15:00|982.1|977.1|982.3|977.3|982.4|977.4|982|977|15
1631218800000|2021-09-09 20:20:00|982.4|977.4|981.7|976.7|982.4|977.4|981.7|976.7|13
1631219100000|2021-09-09 20:25:00|981.6|976.6|982.2|977.2|982.2|977.2|981.6|976.6|19
1631219400000|2021-09-09 20:30:00|982.1|977.1|982|977|982.2|977.2|981.9|976.9|26
1631219700000|2021-09-09 20:35:00|982.1|977.1|981.8|976.8|982.1|977.1|981.8|976.8|14
1631220000000|2021-09-09 20:40:00|981.9|976.9|982.1|977.1|982.1|977.1|981.6|976.6|25
1631220300000|2021-09-09 20:45:00|981.8|976.8|982.2|977.2|982.2|977.2|981.7|976.7|29
1631220600000|2021-09-09 20:50:00|982.1|977.1|981.6|976.6|982.2|977.2|981.6|976.6|36
1631220900000|2021-09-09 20:55:00|981.7|976.7|981.7|976.7|981.9|976.9|981.4|976.4|43
1631224800000|2021-09-09 22:00:00|981.5|976.5|982.3|977.3|983|978|981.5|976.5|35
1631225100000|2021-09-09 22:05:00|982.1|977.1|982.2|977.2|982.3|977.3|982.1|977.1|7
1631225400000|2021-09-09 22:10:00|982.6|977.6|982.7|977.7|982.9|977.9|982.6|977.6|17
1631225700000|2021-09-09 22:15:00|982.6|977.6|982.4|977.4|982.6|977.6|982.3|977.3|30
1631226000000|2021-09-09 22:20:00|982.3|977.3|982.1|977.1|982.5|977.5|982.1|977.1|19
1631226300000|2021-09-09 22:25:00|982|977|981.7|976.7|982|977|981.7|976.7|13
1631226600000|2021-09-09 22:30:00|981.8|976.8|981.9|976.9|982.1|977.1|981.7|976.7|21
1631226900000|2021-09-09 22:35:00|982|977|981.3|976.3|982|977|981.3|976.3|37
1631227200000|2021-09-09 22:40:00|981.4|976.4|981.7|976.7|982|977|981.4|976.4|14
1631227500000|2021-09-09 22:45:00|981.8|976.8|982.2|977.2|982.4|977.4|981.8|976.8|27
1631227800000|2021-09-09 22:50:00|982.3|977.3|982.1|977.1|982.3|977.3|982.1|977.1|23
1631228100000|2021-09-09 22:55:00|982|977|982.4|977.4|982.7|977.7|981.8|976.8|56
1631228400000|2021-09-09 23:00:00|982.3|977.3|982.1|977.1|982.3|977.3|981.3|976.3|24
1631228700000|2021-09-09 23:05:00|982|977|982|977|982.1|977.1|981.9|976.9|11
1631229000000|2021-09-09 23:10:00|982.1|977.1|982.4|977.4|982.5|977.5|982|977|49
1631229300000|2021-09-09 23:15:00|982.5|977.5|981.6|976.6|982.5|977.5|981.5|976.5|27
1631229600000|2021-09-09 23:20:00|981.5|976.5|982.1|977.1|982.5|977.5|981.4|976.4|30
1631229900000|2021-09-09 23:25:00|982|977|981.8|976.8|982.1|977.1|981.7|976.7|12
1631230200000|2021-09-09 23:30:00|981.6|976.6|982.5|977.5|982.6|977.6|981.6|976.6|32
1631230500000|2021-09-09 23:35:00|982.4|977.4|983.3|978.3|983.3|978.3|982.4|977.4|18
1631230800000|2021-09-09 23:40:00|983.2|978.2|983.7|978.7|983.8|978.8|983.1|978.1|48
1631231100000|2021-09-09 23:45:00|983.8|978.8|983.7|978.7|984.2|979.2|983.4|978.4|57
1631231400000|2021-09-09 23:50:00|983.8|978.8|983.8|978.8|984.4|979.4|983.3|978.3|34
1631231700000|2021-09-09 23:55:00|983.7|978.7|983.5|978.5|984.2|979.2|983.5|978.5|25
1631232000000|2021-09-10 00:00:00|983.4|978.4|985|980|985.1|980.1|983.3|978.3|69
1631232300000|2021-09-10 00:05:00|984.9|979.9|985.5|980.5|985.8|980.8|984.5|979.5|60
1631232600000|2021-09-10 00:10:00|985.4|980.4|985|980|985.4|980.4|984|979|50
1631232900000|2021-09-10 00:15:00|984.9|979.9|985.2|980.2|985.3|980.3|984.6|979.6|71
1631233200000|2021-09-10 00:20:00|985.1|980.1|984.6|979.6|985.4|980.4|984.4|979.4|36
1631233500000|2021-09-10 00:25:00|984.7|979.7|984.2|979.2|984.7|979.7|984.1|979.1|34
1631233800000|2021-09-10 00:30:00|984.1|979.1|983.7|978.7|984.2|979.2|983.7|978.7|32
1631234100000|2021-09-10 00:35:00|983.8|978.8|983.4|978.4|983.8|978.8|983.4|978.4|15
1631234400000|2021-09-10 00:40:00|983.5|978.5|984|979|984|979|983.5|978.5|27
1631234700000|2021-09-10 00:45:00|983.9|978.9|984.1|979.1|984.2|979.2|983.9|978.9|15
1631235000000|2021-09-10 00:50:00|984.2|979.2|984.4|979.4|984.5|979.5|984.1|979.1|9
1631235300000|2021-09-10 00:55:00|984.5|979.5|984.5|979.5|984.6|979.6|984.4|979.4|37
1631235600000|2021-09-10 01:00:00|984.4|979.4|984.4|979.4|984.6|979.6|983.2|978.2|71
1631235900000|2021-09-10 01:05:00|984.3|979.3|984|979|984.5|979.5|983.9|978.9|78
1631236200000|2021-09-10 01:10:00|984.1|979.1|981.8|976.8|984.2|979.2|981.8|976.8|69
1631236500000|2021-09-10 01:15:00|981.6|976.6|976.1|971.1|981.7|976.7|971.9|966.9|136
1631236800000|2021-09-10 01:20:00|976|971|975.1|970.1|977.1|972.1|975.1|970.1|108
1631237100000|2021-09-10 01:25:00|975.4|970.4|977|972|977|972|975.4|970.4|95
1631237400000|2021-09-10 01:30:00|976.9|971.9|977.5|972.5|977.9|972.9|976.3|971.3|68
1631237700000|2021-09-10 01:35:00|977.6|972.6|979.4|974.4|979.5|974.5|977.4|972.4|66
1631238000000|2021-09-10 01:40:00|979.8|974.8|978.8|973.8|979.8|974.8|978.7|973.7|43
1631238300000|2021-09-10 01:45:00|978.9|973.9|978.5|973.5|979.5|974.5|978.2|973.2|57
1631238600000|2021-09-10 01:50:00|978.6|973.6|977.8|972.8|978.7|973.7|977.7|972.7|30
1631238900000|2021-09-10 01:55:00|977.7|972.7|978.1|973.1|979.1|974.1|977.2|972.2|70
1631239200000|2021-09-10 02:00:00|978.2|973.2|976.5|971.5|978.2|973.2|976.5|971.5|42
1631239500000|2021-09-10 02:05:00|976.6|971.6|977.5|972.5|977.5|972.5|976.6|971.6|36
1631239800000|2021-09-10 02:10:00|977.4|972.4|979.2|974.2|981.5|974.2|976.4|970.5|62
1631240100000|2021-09-10 02:15:00|979.1|974.1|982.2|977.2|985.3|977.2|979.1|974.1|98
1631240400000|2021-09-10 02:20:00|982.3|977.3|982.3|977.3|982.4|977.4|981.9|976.9|65
1631240700000|2021-09-10 02:25:00|982.2|977.2|982.9|977.9|983.3|978.3|982.2|977.2|47
1631241000000|2021-09-10 02:30:00|983|978|985.1|980.1|985.4|980.4|983|978|82
1631241300000|2021-09-10 02:35:00|985.3|980.3|984.3|979.3|986|981|984.2|979.2|143
1631241600000|2021-09-10 02:40:00|984.2|979.2|985.5|980.5|986.5|981.5|983.3|978.3|109
1631241900000|2021-09-10 02:45:00|985.4|980.4|985.1|980.1|986.2|981.2|985.1|980.1|67
1631242200000|2021-09-10 02:50:00|985.4|980.4|983.8|978.8|985.4|980.4|983.4|978.4|75
1631242500000|2021-09-10 02:55:00|983.7|978.7|985.9|980.9|986.2|981.2|983.7|978.7|82
1631242800000|2021-09-10 03:00:00|985.8|980.8|984.6|979.6|985.9|980.9|984|979|95
1631243100000|2021-09-10 03:05:00|984.5|979.5|983.7|978.7|984.6|979.6|983.3|978.3|70
1631243400000|2021-09-10 03:10:00|983.2|978.2|983.4|978.4|983.9|978.9|983.1|978.1|30
1631243700000|2021-09-10 03:15:00|983.3|978.3|984.2|979.2|984.2|979.2|983.3|978.3|37
1631244000000|2021-09-10 03:20:00|984.1|979.1|984.6|979.6|984.7|979.7|983.5|978.5|24
1631244300000|2021-09-10 03:25:00|984.7|979.7|984.5|979.5|984.7|979.7|984.4|979.4|9
1631244600000|2021-09-10 03:30:00|984.4|979.4|985.1|980.1|985.1|980.1|984.4|979.4|19
1631244900000|2021-09-10 03:35:00|985.2|980.2|984|979|985.3|980.3|984|979|9
1631245200000|2021-09-10 03:40:00|983.9|978.9|984|979|984.3|979.3|982.6|977.6|26
1631245500000|2021-09-10 03:45:00|983.9|978.9|983.4|978.4|984|979|983.3|978.3|14
1631245800000|2021-09-10 03:50:00|983.5|978.5|983.5|978.5|983.6|978.6|983.4|978.4|19
1631246100000|2021-09-10 03:55:00|983.6|978.6|983.4|978.4|983.6|978.6|983.4|978.4|37
1631246400000|2021-09-10 04:00:00|983.5|978.5|984.2|979.2|984.6|979.6|983.3|978.3|21
1631246700000|2021-09-10 04:05:00|984.3|979.3|983.8|978.8|984.5|979.5|983.8|978.8|13
1631247000000|2021-09-10 04:10:00|983.7|978.7|983.2|978.2|983.7|978.7|983.2|978.2|17
1631247300000|2021-09-10 04:15:00|983.1|978.1|983.4|978.4|983.8|978.8|983.1|978.1|26
1631247600000|2021-09-10 04:20:00|983.3|978.3|982.5|977.5|983.5|978.5|982.5|977.5|25
1631247900000|2021-09-10 04:25:00|982.6|977.6|983.6|978.6|983.6|978.6|982.3|977.3|39
1631248200000|2021-09-10 04:30:00|983.5|978.5|983.1|978.1|983.6|978.6|983|978|95
1631248500000|2021-09-10 04:35:00|983|978|983.3|978.3|983.7|978.7|982.9|977.9|24
1631248800000|2021-09-10 04:40:00|983.4|978.4|983.3|978.3|983.5|978.5|983.2|978.2|22
1631249100000|2021-09-10 04:45:00|983.4|978.4|983.6|978.6|983.8|978.8|983.4|978.4|10
1631249400000|2021-09-10 04:50:00|983.7|978.7|983.9|978.9|984.5|979.5|983.7|978.7|11
1631249700000|2021-09-10 04:55:00|983.8|978.8|982.9|977.9|983.8|978.8|982.9|977.9|11
1631250000000|2021-09-10 05:00:00|983|978|983|978|983.5|978.5|982.7|977.7|64
1631250300000|2021-09-10 05:05:00|983.1|978.1|983|978|983.6|978.6|982.7|977.7|50
1631250600000|2021-09-10 05:10:00|982.9|977.9|983|978|983.5|978.5|982.5|977.5|39
1631250900000|2021-09-10 05:15:00|982.9|977.9|982.8|977.8|983|978|982.7|977.7|64
1631251200000|2021-09-10 05:20:00|983|978|982.7|977.7|983|978|982.1|977.1|37
1631251500000|2021-09-10 05:25:00|983.5|978.5|983.3|978.3|983.7|978.7|982.8|977.8|23
1631251800000|2021-09-10 05:30:00|983.4|978.4|984.4|979.4|984.4|979.4|983.1|978.1|57
1631252100000|2021-09-10 05:35:00|984.5|979.5|987.2|982.2|987.3|982.3|984.3|979.3|132
1631252400000|2021-09-10 05:40:00|987|982|986.4|981.4|987.2|982.2|985.7|980.7|81
1631252700000|2021-09-10 05:45:00|986.9|981.9|986.6|981.6|987.4|982.4|986.1|981.1|58
1631253000000|2021-09-10 05:50:00|986.5|981.5|985|980|986.5|981.5|984.9|979.9|56
1631253300000|2021-09-10 05:55:00|984.9|979.9|985.5|980.5|985.5|980.5|984.7|979.7|66
1631253600000|2021-09-10 06:00:00|985.4|980.4|985.4|980.4|986.1|981.1|984.7|979.7|59
1631253900000|2021-09-10 06:05:00|985.3|980.3|984|979|985.5|980.5|984|979|40
1631254200000|2021-09-10 06:10:00|983.9|978.9|984.1|979.1|985|980|983.8|978.8|94
1631254500000|2021-09-10 06:15:00|984|979|983.7|978.7|984|979|983|978|98
1631254800000|2021-09-10 06:20:00|983.6|978.6|983.5|978.5|984|979|983.5|978.5|40
1631255100000|2021-09-10 06:25:00|983.6|978.6|985.1|980.1|985.1|980.1|983.6|978.6|30
1631255400000|2021-09-10 06:30:00|985|980|985.4|980.4|985.7|980.7|984.7|979.7|89
1631255700000|2021-09-10 06:35:00|985.5|980.5|986|981|986.8|981.8|984.6|979.6|92
1631256000000|2021-09-10 06:40:00|985.9|980.9|986|981|986.2|981.2|985.8|980.8|44
1631256300000|2021-09-10 06:45:00|985.9|980.9|986.8|981.8|987|982|985.6|980.6|33
1631256600000|2021-09-10 06:50:00|986.5|981.5|986.4|981.4|987.2|982.2|986.3|981.3|60
1631256900000|2021-09-10 06:55:00|986.5|981.5|988|983|988.3|983.3|986.4|981.4|130
1631257200000|2021-09-10 07:00:00|987.9|982.9|986.7|981.7|988.4|983.4|986|981|155
1631257500000|2021-09-10 07:05:00|986.5|981.5|986.8|981.8|987.3|982.3|985.5|980.5|150
1631257800000|2021-09-10 07:10:00|986.9|981.9|987.9|982.9|988.5|983.5|986.4|981.4|85
1631258100000|2021-09-10 07:15:00|987.8|982.8|986.6|981.6|988.5|983.5|986.6|981.6|117
1631258400000|2021-09-10 07:20:00|986.7|981.7|986.5|981.5|987|982|986.1|981.1|100
1631258700000|2021-09-10 07:25:00|986.1|981.1|988.3|983.3|988.3|983.3|986.1|981.1|48
1631259000000|2021-09-10 07:30:00|988.4|983.4|987.3|982.3|988.9|983.9|986.9|981.9|96
1631259300000|2021-09-10 07:35:00|987.2|982.2|989.8|984.8|990.3|985.3|987.1|982.1|91
1631259600000|2021-09-10 07:40:00|989.7|984.7|989.7|984.7|990|985|989.2|984.2|48
1631259900000|2021-09-10 07:45:00|989.8|984.8|989.9|984.9|990.3|985.3|989.8|984.8|57
1631260200000|2021-09-10 07:50:00|990|985|990.1|985.1|990.8|985.8|989.9|984.9|86
1631260500000|2021-09-10 07:55:00|990.2|985.2|990.5|985.5|990.6|985.6|990.2|985.2|40
1631260800000|2021-09-10 08:00:00|990.4|985.4|990|985|990.8|985.8|990|985|86
1631261100000|2021-09-10 08:05:00|989.9|984.9|988.8|983.8|990.1|985.1|988.7|983.7|82
1631261400000|2021-09-10 08:10:00|988.9|983.9|989.8|984.8|989.8|984.8|988.5|983.5|91
1631261700000|2021-09-10 08:15:00|989.6|984.6|989.5|984.5|989.9|984.9|989.4|984.4|69
1631262000000|2021-09-10 08:20:00|989.4|984.4|989.3|984.3|990.3|985.3|989.3|984.3|60
1631262300000|2021-09-10 08:25:00|989.2|984.2|990.4|985.4|990.6|985.6|989.2|984.2|48
1631262600000|2021-09-10 08:30:00|990.5|985.5|990.6|985.6|991.1|986.1|990.4|985.4|81
1631262900000|2021-09-10 08:35:00|990.7|985.7|991.3|986.3|991.6|986.6|990.7|985.7|33
1631263200000|2021-09-10 08:40:00|991.2|986.2|991|986|991.4|986.4|990.8|985.8|61
1631263500000|2021-09-10 08:45:00|991.1|986.1|990.7|985.7|991.3|986.3|990.6|985.6|67
1631263800000|2021-09-10 08:50:00|990.8|985.8|991.5|986.5|992|987|990.8|985.8|98
1631264100000|2021-09-10 08:55:00|991.6|986.6|991.2|986.2|991.6|986.6|991.1|986.1|56
1631264400000|2021-09-10 09:00:00|991.1|986.1|990.7|985.7|991.6|986.6|990.7|985.7|54
1631264700000|2021-09-10 09:05:00|990.8|985.8|991.6|986.6|991.9|986.9|990.5|985.5|58
1631265000000|2021-09-10 09:10:00|991.7|986.7|991.2|986.2|991.8|986.8|990.9|985.9|64
1631265300000|2021-09-10 09:15:00|991.3|986.3|991.2|986.2|991.7|986.7|991.1|986.1|31
1631265600000|2021-09-10 09:20:00|991.1|986.1|991.4|986.4|991.8|986.8|990.9|985.9|48
1631265900000|2021-09-10 09:25:00|991.3|986.3|991|986|991.6|986.6|991|986|44
1631266200000|2021-09-10 09:30:00|991.2|986.2|989.5|984.5|991.5|986.5|989.5|984.5|48
1631266500000|2021-09-10 09:35:00|989.3|984.3|989.4|984.4|989.5|984.5|989|984|35
1631266800000|2021-09-10 09:40:00|989.3|984.3|988.8|983.8|989.8|984.8|988.8|983.8|31
1631267100000|2021-09-10 09:45:00|988.9|983.9|988.9|983.9|989.5|984.5|988.7|983.7|55
1631267400000|2021-09-10 09:50:00|988.8|983.8|989.2|984.2|989.3|984.3|988.8|983.8|55
1631267700000|2021-09-10 09:55:00|989.1|984.1|989.2|984.2|989.4|984.4|988.7|983.7|65
1631268000000|2021-09-10 10:00:00|989.3|984.3|989|984|989.3|984.3|988.8|983.8|99
1631268300000|2021-09-10 10:05:00|988.9|983.9|988.6|983.6|989|984|988.2|983.2|79
1631268600000|2021-09-10 10:10:00|988.7|983.7|988.7|983.7|988.9|983.9|988.3|983.3|71
1631268900000|2021-09-10 10:15:00|988.6|983.6|988.2|983.2|988.7|983.7|988|983|94
1631269200000|2021-09-10 10:20:00|988.1|983.1|987|982|988.2|983.2|986.6|981.6|40
1631269500000|2021-09-10 10:25:00|986.9|981.9|986.7|981.7|986.9|981.9|986|981|57
1631269800000|2021-09-10 10:30:00|987|982|986.9|981.9|987.3|982.3|985.9|980.9|80
1631270100000|2021-09-10 10:35:00|986.7|981.7|987.4|982.4|987.6|982.6|986.7|981.7|53
1631270400000|2021-09-10 10:40:00|987.5|982.5|986.9|981.9|988|983|986|981|75
1631270700000|2021-09-10 10:45:00|987|982|986.6|981.6|987.4|982.4|986|981|99
1631271000000|2021-09-10 10:50:00|986.7|981.7|986.2|981.2|986.8|981.8|986.1|981.1|67
1631271300000|2021-09-10 10:55:00|986.1|981.1|986.3|981.3|986.9|981.9|986.1|981.1|77
1631271600000|2021-09-10 11:00:00|986.1|981.1|986.3|981.3|986.5|981.5|985.4|980.4|60
1631271900000|2021-09-10 11:05:00|986.4|981.4|986.5|981.5|986.7|981.7|986.2|981.2|48
1631272200000|2021-09-10 11:10:00|986.4|981.4|986.1|981.1|986.5|981.5|986.1|981.1|58
1631272500000|2021-09-10 11:15:00|986.2|981.2|988.1|983.1|988.1|983.1|986.2|981.2|88
1631272800000|2021-09-10 11:20:00|988|983|988|983|988.1|983.1|987.5|982.5|42
1631273100000|2021-09-10 11:25:00|987.9|982.9|987.6|982.6|988.7|983.7|987.5|982.5|50
1631273400000|2021-09-10 11:30:00|987.5|982.5|987.7|982.7|987.7|982.7|987.1|982.1|54
1631273700000|2021-09-10 11:35:00|987.8|982.8|987.7|982.7|988.1|983.1|987.5|982.5|60
1631274000000|2021-09-10 11:40:00|987.8|982.8|987.6|982.6|988.2|983.2|987.1|982.1|54
1631274300000|2021-09-10 11:45:00|987.5|982.5|987.6|982.6|988|983|987.3|982.3|81
1631274600000|2021-09-10 11:50:00|987.5|982.5|986.8|981.8|987.6|982.6|986.5|981.5|51
1631274900000|2021-09-10 11:55:00|986.7|981.7|986.8|981.8|986.9|981.9|986.3|981.3|110
1631275200000|2021-09-10 12:00:00|986.6|981.6|986.6|981.6|987.2|982.2|985.3|980.3|67
1631275500000|2021-09-10 12:05:00|986.5|981.5|986.3|981.3|987.2|982.2|986.2|981.2|103
1631275800000|2021-09-10 12:10:00|986.4|981.4|986|981|986.5|981.5|984.7|979.7|82
1631276100000|2021-09-10 12:15:00|986.1|981.1|984.8|979.8|986.4|981.4|984.8|979.8|85
1631276400000|2021-09-10 12:20:00|984.4|979.4|980.7|975.7|984.5|979.5|979.2|974.2|256
1631276700000|2021-09-10 12:25:00|980.8|975.8|981.5|976.5|981.7|976.7|979|974|96
1631277000000|2021-09-10 12:30:00|981.4|976.4|979.4|974.4|982.9|977.9|978.8|973.8|227
1631277300000|2021-09-10 12:35:00|979.3|974.3|979.3|974.3|979.9|974.9|977.6|972.6|138
1631277600000|2021-09-10 12:40:00|979.1|974.1|981.4|976.4|981.6|976.6|978.7|973.7|145
1631277900000|2021-09-10 12:45:00|981.3|976.3|979.2|974.2|981.5|976.5|979.1|974.1|115
1631278200000|2021-09-10 12:50:00|979.3|974.3|980.7|975.7|980.8|975.8|978.9|973.9|158
1631278500000|2021-09-10 12:55:00|980.6|975.6|982.2|977.2|982.4|977.4|980.3|975.3|149
1631278800000|2021-09-10 13:00:00|982.4|977.4|980.2|975.2|982.6|977.6|979.6|974.6|246
1631279100000|2021-09-10 13:05:00|980|975|982.4|977.4|982.4|977.4|979.7|974.7|187
1631279400000|2021-09-10 13:10:00|982.5|977.5|981.8|976.8|982.9|977.9|980.8|975.8|210
1631279700000|2021-09-10 13:15:00|981.7|976.7|983.5|978.5|984.4|979.4|981.6|976.6|183
1631280000000|2021-09-10 13:20:00|983.4|978.4|984.3|979.3|985.3|980.3|983.3|978.3|129
1631280300000|2021-09-10 13:25:00|984.5|979.5|983.5|978.5|984.8|979.8|983.3|978.3|85
1631280600000|2021-09-10 13:30:00|983.4|978.4|979.6|974.6|983.4|978.4|979.3|974.3|241
1631280900000|2021-09-10 13:35:00|979.7|974.7|981.1|976.1|981.3|976.3|979|974|343
1631281200000|2021-09-10 13:40:00|981|976|980.1|975.1|983|978|979.9|974.9|197
1631281500000|2021-09-10 13:45:00|980|975|980.6|975.6|981.7|976.7|979.2|974.2|201
1631281800000|2021-09-10 13:50:00|980.7|975.7|980.6|975.6|981.5|976.5|979.8|974.8|244
1631282100000|2021-09-10 13:55:00|980.5|975.5|982.9|977.9|982.9|977.9|979.8|974.8|206
1631282400000|2021-09-10 14:00:00|983.1|978.1|980.7|975.7|983.1|978.1|980.7|975.7|274
1631282700000|2021-09-10 14:05:00|980.6|975.6|980.9|975.9|981.2|976.2|978.9|973.9|240
1631283000000|2021-09-10 14:10:00|981|976|980.1|975.1|981.3|976.3|979.7|974.7|259
1631283300000|2021-09-10 14:15:00|979.8|974.8|982.1|977.1|982.3|977.3|978.8|973.8|188
1631283600000|2021-09-10 14:20:00|982.2|977.2|983.1|978.1|983.3|978.3|981.1|976.1|181
1631283900000|2021-09-10 14:25:00|983.2|978.2|982.9|977.9|984.6|979.6|982.6|977.6|167
1631284200000|2021-09-10 14:30:00|982.8|977.8|982.3|977.3|982.9|977.9|981.7|976.7|173
1631284500000|2021-09-10 14:35:00|982.4|977.4|981.7|976.7|983.3|978.3|980.7|975.7|188
1631284800000|2021-09-10 14:40:00|981.6|976.6|981.1|976.1|982.6|977.6|980.4|975.4|163
1631285100000|2021-09-10 14:45:00|980.9|975.9|980.4|975.4|980.9|975.9|979.1|974.1|209
1631285400000|2021-09-10 14:50:00|980.5|975.5|982.8|977.8|983.4|978.4|980.2|975.2|137
1631285700000|2021-09-10 14:55:00|982.9|977.9|983.3|978.3|983.3|978.3|981.8|976.8|201
1631286000000|2021-09-10 15:00:00|983.2|978.2|978.6|973.6|983.2|978.2|978.6|973.6|168
1631286300000|2021-09-10 15:05:00|978.4|973.4|977.4|972.4|978.7|973.7|977|972|169
1631286600000|2021-09-10 15:10:00|977.1|972.1|977.5|972.5|978|973|976.1|971.1|183
1631286900000|2021-09-10 15:15:00|977.4|972.4|977.7|972.7|978.4|973.4|976.7|971.7|130
1631287200000|2021-09-10 15:20:00|977.8|972.8|977.6|972.6|978.2|973.2|977|972|111
1631287500000|2021-09-10 15:25:00|977.5|972.5|978|973|979|974|977.2|972.2|144
1631287800000|2021-09-10 15:30:00|977.9|972.9|978|973|978.7|973.7|977.6|972.6|119
1631288100000|2021-09-10 15:35:00|977.9|972.9|973.8|968.8|978|973|973.7|968.7|178
1631288400000|2021-09-10 15:40:00|973.6|968.6|971.7|966.7|974|969|971.6|966.6|191
1631288700000|2021-09-10 15:45:00|971.6|966.6|971.5|966.5|972.9|967.9|969.7|964.7|257
1631289000000|2021-09-10 15:50:00|971.4|966.4|970.4|965.4|971.4|966.4|969.8|964.8|139
1631289300000|2021-09-10 15:55:00|970.3|965.3|969.8|964.8|970.7|965.7|969.2|964.2|152
1631289600000|2021-09-10 16:00:00|969.9|964.9|967.2|962.2|970.3|965.3|962.6|955.7|376
1631289900000|2021-09-10 16:05:00|967.7|962.7|967.2|962.2|968.7|963.7|966.5|961.5|172
1631290200000|2021-09-10 16:10:00|967.1|962.1|966.9|961.9|967.9|962.9|966.6|961.6|119
1631290500000|2021-09-10 16:15:00|966.8|961.8|967.6|962.6|968.8|963.8|966.3|961.3|131
1631290800000|2021-09-10 16:20:00|967.5|962.5|965.8|960.8|967.5|962.5|963.6|958.6|155
1631291100000|2021-09-10 16:25:00|965.9|960.9|964.9|959.9|966.1|961.1|963.7|958.7|135
1631291400000|2021-09-10 16:30:00|964.8|959.8|965.7|960.7|966.6|961.6|962.8|957.8|115
1631291700000|2021-09-10 16:35:00|965.6|960.6|968.6|963.6|968.6|963.6|965.5|960.5|82
1631292000000|2021-09-10 16:40:00|968.5|963.5|967.7|962.7|968.8|963.8|967.5|962.5|99
1631292300000|2021-09-10 16:45:00|967.6|962.6|966.8|961.8|967.6|962.6|965.3|960.3|77
1631292600000|2021-09-10 16:50:00|966.7|961.7|965.8|960.8|966.7|961.7|965|960|111
1631292900000|2021-09-10 16:55:00|965.7|960.7|966|961|966|961|964.6|959.6|146
1631293200000|2021-09-10 17:00:00|965.8|960.8|969.2|964.2|969.3|964.3|965.8|960.8|189
1631293500000|2021-09-10 17:05:00|969.1|964.1|968.9|963.9|969.6|964.6|968.5|963.5|69
1631293800000|2021-09-10 17:10:00|968.6|963.6|968.3|963.3|968.7|963.7|967.9|962.9|91
1631294100000|2021-09-10 17:15:00|968.4|963.4|967.5|962.5|968.4|963.4|967.2|962.2|112
1631294400000|2021-09-10 17:20:00|967.4|962.4|967.3|962.3|967.9|962.9|966.1|961.1|101
1631294700000|2021-09-10 17:25:00|967.2|962.2|967.4|962.4|967.5|962.5|966.5|961.5|65
1631295000000|2021-09-10 17:30:00|967.5|962.5|967.9|962.9|968|963|966.8|961.8|103
1631295300000|2021-09-10 17:35:00|968|963|966.8|961.8|968|963|966.5|961.5|84
1631295600000|2021-09-10 17:40:00|966.7|961.7|967|962|967.4|962.4|966.7|961.7|46
1631295900000|2021-09-10 17:45:00|966.9|961.9|965.8|960.8|967.4|962.4|965.7|960.7|60
1631296200000|2021-09-10 17:50:00|965.7|960.7|965.8|960.8|965.8|960.8|965.3|960.3|29
1631296500000|2021-09-10 17:55:00|965.6|960.6|965.5|960.5|965.7|960.7|965.1|960.1|89
1631296800000|2021-09-10 18:00:00|965.6|960.6|965.4|960.4|965.7|960.7|965.1|960.1|45
1631297100000|2021-09-10 18:05:00|965.5|960.5|964.8|959.8|965.6|960.6|964.3|959.3|50
1631297400000|2021-09-10 18:10:00|964.7|959.7|964.8|959.8|965.2|960.2|964.2|959.2|54
1631297700000|2021-09-10 18:15:00|964.7|959.7|964.4|959.4|964.7|959.7|964.4|959.4|28
1631298000000|2021-09-10 18:20:00|964.3|959.3|964.5|959.5|964.8|959.8|964.3|959.3|67
1631298300000|2021-09-10 18:25:00|964.4|959.4|964.4|959.4|964.5|959.5|964.3|959.3|73
1631298600000|2021-09-10 18:30:00|964.5|959.5|964.5|959.5|965.1|960.1|964.4|959.4|85
1631298900000|2021-09-10 18:35:00|964.4|959.4|964.7|959.7|964.8|959.8|964.3|959.3|57
1631299200000|2021-09-10 18:40:00|964.6|959.6|965|960|965.1|960.1|964.5|959.5|40
1631299500000|2021-09-10 18:45:00|964.9|959.9|964.9|959.9|965|960|964.8|959.8|49
1631299800000|2021-09-10 18:50:00|964.8|959.8|964.4|959.4|965.2|960.2|964.1|959.1|82
1631300100000|2021-09-10 18:55:00|964.3|959.3|964.1|959.1|964.3|959.3|964|959|53
1631300400000|2021-09-10 19:00:00|964.3|959.3|963.2|958.2|964.3|959.3|963.2|958.2|90
1631300700000|2021-09-10 19:05:00|963.3|958.3|963|958|963.4|958.4|962.8|957.8|59
1631301000000|2021-09-10 19:10:00|962.9|957.9|962.7|957.7|962.9|957.9|961.9|956.9|107
1631301300000|2021-09-10 19:15:00|962.8|957.8|962.3|957.3|962.8|957.8|962.2|957.2|45
1631301600000|2021-09-10 19:20:00|962.4|957.4|962.1|957.1|962.4|957.4|961.9|956.9|72
1631301900000|2021-09-10 19:25:00|962|957|961.6|956.6|962.5|957.5|961.5|956.5|83
1631302200000|2021-09-10 19:30:00|961.5|956.5|961.6|956.6|961.9|956.9|961.4|956.4|69
1631302500000|2021-09-10 19:35:00|961.5|956.5|961.8|956.8|962|957|961.5|956.5|194
1631302800000|2021-09-10 19:40:00|961.9|956.9|961.6|956.6|961.9|956.9|961.3|956.3|76
1631303100000|2021-09-10 19:45:00|961.5|956.5|960.8|955.8|961.5|956.5|955.9|950.9|97
1631303400000|2021-09-10 19:50:00|960.7|955.7|959.9|954.9|960.8|955.8|959.5|954.5|128
1631303700000|2021-09-10 19:55:00|959.8|954.8|960.7|955.7|961.4|956.4|959.4|954.4|124
1631304000000|2021-09-10 20:00:00|960.8|955.8|960.1|955.1|961.2|956.2|959.6|954.6|121
1631304300000|2021-09-10 20:05:00|960.2|955.2|961.8|956.8|961.8|956.8|960.1|955.1|41
1631304600000|2021-09-10 20:10:00|961.7|956.7|961.7|956.7|961.9|956.9|961.2|956.2|17
1631304900000|2021-09-10 20:15:00|961.6|956.6|961.1|956.1|962|957|961|956|19
1631305200000|2021-09-10 20:20:00|961.2|956.2|960.3|955.3|961.3|956.3|960.3|955.3|20
1631305500000|2021-09-10 20:25:00|960.4|955.4|960.9|955.9|960.9|955.9|959.6|954.6|27
1631305800000|2021-09-10 20:30:00|961.3|956.3|961.1|956.1|961.3|956.3|960.8|955.8|13
1631306100000|2021-09-10 20:35:00|961.3|956.3|960.9|955.9|961.4|956.4|960.8|955.8|12
1631306400000|2021-09-10 20:40:00|960.8|955.8|960.8|955.8|960.9|955.9|960.4|955.4|11
1631306700000|2021-09-10 20:45:00|960.4|955.4|961.3|956.3|961.5|956.5|960|955|49
1631307000000|2021-09-10 20:50:00|961.2|956.2|961.3|956.3|961.9|956.9|961|956|22
1631307300000|2021-09-10 20:55:00|961.2|956.2|967.5|950.7|967.5|957.6|959.5|950|18
1631484000000|2021-09-12 22:00:00|960.2|955.2|960.1|955.1|960.9|955.9|958.9|953.9|112
1631484300000|2021-09-12 22:05:00|960.3|955.3|964.2|953.3|964.2|956.5|959.1|953.1|35
1631484600000|2021-09-12 22:10:00|964.4|953.8|962.1|957.1|964.8|957.1|959.7|953.4|65
1631484900000|2021-09-12 22:15:00|962|957|962|957|962.1|957.1|961.9|956.9|9
1631485200000|2021-09-12 22:20:00|961.8|956.8|962|957|962.1|957.1|961.5|956.5|30
1631485500000|2021-09-12 22:25:00|961.9|956.9|961.8|956.8|962|957|961.7|956.7|21
1631485800000|2021-09-12 22:30:00|961.9|956.9|961.6|956.6|962.8|957.8|961.6|956.6|32
1631486100000|2021-09-12 22:35:00|961.7|956.7|962.2|957.2|962.3|957.3|961.4|956.4|23
1631486400000|2021-09-12 22:40:00|962.3|957.3|961.9|956.9|962.9|957.9|961.6|956.6|25
1631486700000|2021-09-12 22:45:00|962|957|961.9|956.9|962.4|957.4|961.8|956.8|23
1631487000000|2021-09-12 22:50:00|961.8|956.8|962|957|962.7|957.7|961.8|956.8|16
1631487300000|2021-09-12 22:55:00|962.3|957.3|961.9|956.9|962.4|957.4|961.9|956.9|20
1631487600000|2021-09-12 23:00:00|961.7|956.7|963.3|958.3|964.1|959.1|961.6|956.6|41
1631487900000|2021-09-12 23:05:00|963.2|958.2|962.8|957.8|963.4|958.4|962.8|957.8|28
1631488200000|2021-09-12 23:10:00|962.7|957.7|963.4|958.4|963.6|958.6|962.5|957.5|34
1631488500000|2021-09-12 23:15:00|963.5|958.5|962.8|957.8|963.7|958.7|962.8|957.8|32
1631488800000|2021-09-12 23:20:00|962.7|957.7|962.7|957.7|963|958|962.3|957.3|27
1631489100000|2021-09-12 23:25:00|962.6|957.6|962.9|957.9|962.9|957.9|962.4|957.4|30
1631489400000|2021-09-12 23:30:00|962.7|957.7|965.3|960.3|965.3|960.3|962.7|957.7|40
1631489700000|2021-09-12 23:35:00|965.2|960.2|965|960|965.4|960.4|964.9|959.9|13
1631490000000|2021-09-12 23:40:00|964.7|959.7|964.8|959.8|964.9|959.9|964.1|959.1|28
1631490300000|2021-09-12 23:45:00|964.7|959.7|965.4|960.4|965.4|960.4|963.3|958.3|86
1631490600000|2021-09-12 23:50:00|965.5|960.5|967.4|962.4|967.4|962.4|965.5|960.5|40
1631490900000|2021-09-12 23:55:00|967.5|962.5|967.9|962.9|968.3|963.3|967.2|962.2|28
1631491200000|2021-09-13 00:00:00|967.8|962.8|968.3|963.3|968.5|963.5|967.2|962.2|39
1631491500000|2021-09-13 00:05:00|968.2|963.2|966.2|961.2|968.2|963.2|966.1|961.1|65
1631491800000|2021-09-13 00:10:00|966.3|961.3|966.2|961.2|966.3|961.3|965.8|960.8|31
1631492100000|2021-09-13 00:15:00|966.3|961.3|966.8|961.8|966.9|961.9|966|961|54
1631492400000|2021-09-13 00:20:00|966.9|961.9|964.6|959.6|966.9|961.9|964.2|959.2|47
1631492700000|2021-09-13 00:25:00|964.5|959.5|963.1|958.1|964.6|959.6|963.1|958.1|47
1631493000000|2021-09-13 00:30:00|963|958|963.3|958.3|963.5|958.5|963|958|30
1631493300000|2021-09-13 00:35:00|963.4|958.4|965.4|960.4|965.4|960.4|963.4|958.4|10
1631493600000|2021-09-13 00:40:00|965.3|960.3|964.9|959.9|965.3|960.3|964.8|959.8|37
1631493900000|2021-09-13 00:45:00|965|960|965|960|966.6|961.6|965|960|20
1631494200000|2021-09-13 00:50:00|965.1|960.1|964.8|959.8|965.3|960.3|964.7|959.7|95
1631494500000|2021-09-13 00:55:00|964.5|959.5|964.3|959.3|964.7|959.7|964.2|959.2|32
1631494800000|2021-09-13 01:00:00|964.4|959.4|963.4|958.4|964.4|959.4|961.6|956.6|151
1631495100000|2021-09-13 01:05:00|963.5|958.5|963.2|958.2|965.5|960.5|963|958|48
1631495400000|2021-09-13 01:10:00|963.1|958.1|964.5|959.5|964.7|959.7|963.1|958.1|31
1631495700000|2021-09-13 01:15:00|964.6|959.6|964|959|965.2|960.2|963.8|958.8|66
1631496000000|2021-09-13 01:20:00|964.1|959.1|963.4|958.4|964.4|959.4|963.3|958.3|80
1631496300000|2021-09-13 01:25:00|963.3|958.3|962.1|957.1|964.1|959.1|962|957|43
1631496600000|2021-09-13 01:30:00|962|957|962.5|957.5|962.7|957.7|962|957|57
1631496900000|2021-09-13 01:35:00|962.6|957.6|963|958|963.6|958.6|962.6|957.6|33
1631497200000|2021-09-13 01:40:00|962.9|957.9|965.3|960.3|965.4|960.4|962.8|957.8|78
1631497500000|2021-09-13 01:45:00|965.4|960.4|964.3|959.3|966.2|961.2|964.1|959.1|54
1631497800000|2021-09-13 01:50:00|964.2|959.2|964.1|959.1|964.3|959.3|963.4|958.4|44
1631498100000|2021-09-13 01:55:00|964|959|964.1|959.1|964.3|959.3|963.2|958.2|46
1631498400000|2021-09-13 02:00:00|964.4|959.4|966.7|961.7|966.7|961.7|963.9|958.9|53
1631498700000|2021-09-13 02:05:00|966.1|961.1|966.7|961.7|966.7|961.7|965.6|960.6|19
1631499000000|2021-09-13 02:10:00|966.8|961.8|966.1|961.1|967.8|962.8|966.1|961.1|47
1631499300000|2021-09-13 02:15:00|966.2|961.2|965.2|960.2|966.8|961.8|965.2|960.2|43
1631499600000|2021-09-13 02:20:00|965.1|960.1|965.6|960.6|966.3|961.3|965.1|960.1|34
1631499900000|2021-09-13 02:25:00|965.5|960.5|965.2|960.2|965.5|960.5|964.3|959.3|22
1631500200000|2021-09-13 02:30:00|965.3|960.3|966.1|961.1|966.3|961.3|965.3|960.3|24
1631500500000|2021-09-13 02:35:00|966.2|961.2|966.2|961.2|966.2|961.2|965.8|960.8|38
1631500800000|2021-09-13 02:40:00|966.1|961.1|964.9|959.9|966.2|961.2|964.9|959.9|46
1631501100000|2021-09-13 02:45:00|965|960|963.9|958.9|965.2|960.2|963.6|958.6|42
1631501400000|2021-09-13 02:50:00|963.7|958.7|963.5|958.5|963.8|958.8|963.3|958.3|46
1631501700000|2021-09-13 02:55:00|963.6|958.6|964.5|959.5|964.5|959.5|963|958|55
1631502000000|2021-09-13 03:00:00|964.4|959.4|965|960|965.2|960.2|964.1|959.1|62
1631502300000|2021-09-13 03:05:00|964.9|959.9|965.3|960.3|965.4|960.4|964.5|959.5|27
1631502600000|2021-09-13 03:10:00|965.4|960.4|965|960|965.5|960.5|964.6|959.6|37
1631502900000|2021-09-13 03:15:00|965.1|960.1|965.8|960.8|965.8|960.8|965|960|28
1631503200000|2021-09-13 03:20:00|966|961|966.4|961.4|966.4|961.4|965.9|960.9|38
1631503500000|2021-09-13 03:25:00|966.2|961.2|966|961|966.2|961.2|966|961|11
1631503800000|2021-09-13 03:30:00|965.9|960.9|965.7|960.7|966|961|965.7|960.7|24
1631504100000|2021-09-13 03:35:00|965.8|960.8|965.9|960.9|965.9|960.9|965.7|960.7|6
1631504400000|2021-09-13 03:40:00|965.8|960.8|965.6|960.6|965.9|960.9|965.6|960.6|8
1631504700000|2021-09-13 03:45:00|965.7|960.7|965.5|960.5|965.8|960.8|965|960|26
1631505000000|2021-09-13 03:50:00|965.4|960.4|965.4|960.4|965.4|960.4|965.3|960.3|13
1631505300000|2021-09-13 03:55:00|965.3|960.3|965.2|960.2|965.6|960.6|965.2|960.2|17
1631505600000|2021-09-13 04:00:00|965.1|960.1|964.3|959.3|965.2|960.2|964.3|959.3|13
1631505900000|2021-09-13 04:05:00|964.4|959.4|963.4|958.4|964.4|959.4|963.4|958.4|30
1631506200000|2021-09-13 04:10:00|963.3|958.3|964|959|964.4|959.4|963.3|958.3|31
1631506500000|2021-09-13 04:15:00|963.9|958.9|965.7|960.7|965.9|960.9|963.8|958.8|66
1631506800000|2021-09-13 04:20:00|965.8|960.8|966.6|961.6|966.6|961.6|965.6|960.6|27
1631507100000|2021-09-13 04:25:00|966.5|961.5|967|962|967|962|966.4|961.4|45
1631507400000|2021-09-13 04:30:00|966.9|961.9|966.5|961.5|967.2|962.2|966.5|961.5|94
1631507700000|2021-09-13 04:35:00|966.7|961.7|966.6|961.6|967.2|962.2|965.9|960.9|24
1631508000000|2021-09-13 04:40:00|966.8|961.8|966.1|961.1|967|962|966.1|961.1|17
1631508300000|2021-09-13 04:45:00|965.8|960.8|964.8|959.8|965.9|960.9|964.8|959.8|16
1631508600000|2021-09-13 04:50:00|964.5|959.5|964.1|959.1|964.8|959.8|964.1|959.1|33
1631508900000|2021-09-13 04:55:00|964.2|959.2|964.8|959.8|964.8|959.8|964.2|959.2|9
1631509200000|2021-09-13 05:00:00|964.9|959.9|964|959|964.9|959.9|964|959|17
1631509500000|2021-09-13 05:05:00|964.1|959.1|963.8|958.8|964.5|959.5|963.8|958.8|21
1631509800000|2021-09-13 05:10:00|963.7|958.7|964|959|964.3|959.3|963.4|958.4|37
1631510100000|2021-09-13 05:15:00|963.9|958.9|964.2|959.2|964.2|959.2|963.8|958.8|13
1631510400000|2021-09-13 05:20:00|964.1|959.1|964.4|959.4|964.4|959.4|964.1|959.1|23
1631510700000|2021-09-13 05:25:00|964.1|959.1|964.2|959.2|964.6|959.6|963.8|958.8|36
1631511000000|2021-09-13 05:30:00|964.3|959.3|964.1|959.1|964.3|959.3|964|959|67
1631511300000|2021-09-13 05:35:00|964|959|964.5|959.5|965|960|963.9|958.9|30
1631511600000|2021-09-13 05:40:00|964.4|959.4|963.6|958.6|964.7|959.7|963.6|958.6|55
1631511900000|2021-09-13 05:45:00|963.7|958.7|964.1|959.1|964.8|959.8|963.6|958.6|84
1631512200000|2021-09-13 05:50:00|964.2|959.2|965|960|965|960|964.1|959.1|72
1631512500000|2021-09-13 05:55:00|964.9|959.9|965.9|960.9|966|961|964.8|959.8|69
1631512800000|2021-09-13 06:00:00|965.8|960.8|965.9|960.9|966.4|961.4|965|960|116
1631513100000|2021-09-13 06:05:00|965.8|960.8|963.7|958.7|966.3|961.3|963.7|958.7|99
1631513400000|2021-09-13 06:10:00|963.8|958.8|963.1|958.1|964|959|963.1|958.1|72
1631513700000|2021-09-13 06:15:00|963|958|961.7|956.7|963.2|958.2|961.7|956.7|80
1631514000000|2021-09-13 06:20:00|961.6|956.6|961.3|956.3|961.9|956.9|960.8|955.8|43
1631514300000|2021-09-13 06:25:00|961.1|956.1|961.4|956.4|961.4|956.4|960.9|955.9|17
1631514600000|2021-09-13 06:30:00|961.7|956.7|961.9|956.9|962.6|957.6|961.5|956.5|38
1631514900000|2021-09-13 06:35:00|961.8|956.8|962.1|957.1|962.2|957.2|961.4|956.4|42
1631515200000|2021-09-13 06:40:00|962|957|962.8|957.8|962.8|957.8|962|957|53
1631515500000|2021-09-13 06:45:00|962.7|957.7|960.9|955.9|962.7|957.7|960.6|955.6|80
1631515800000|2021-09-13 06:50:00|960.8|955.8|961.3|956.3|962|957|960.3|955.3|80
1631516100000|2021-09-13 06:55:00|961.4|956.4|962.8|957.8|962.8|957.8|960.5|955.5|70
1631516400000|2021-09-13 07:00:00|962.6|957.6|962.7|957.7|963.4|958.4|959.6|954.6|126
1631516700000|2021-09-13 07:05:00|962.8|957.8|960|955|963.3|958.3|960|955|96
1631517000000|2021-09-13 07:10:00|959.9|954.9|957.6|952.6|959.9|954.9|956.1|951.1|129
1631517300000|2021-09-13 07:15:00|957.5|952.5|957.9|952.9|958.3|953.3|955.5|950.5|114
1631517600000|2021-09-13 07:20:00|958|953|959.3|954.3|960.3|955.3|958|953|67
1631517900000|2021-09-13 07:25:00|959.2|954.2|957.4|952.4|959.9|954.9|957.4|952.4|124
1631518200000|2021-09-13 07:30:00|957.3|952.3|956.1|951.1|957.3|952.3|955|950|157
1631518500000|2021-09-13 07:35:00|956.2|951.2|957.1|952.1|957.6|952.6|955.6|950.6|67
1631518800000|2021-09-13 07:40:00|957|952|956.4|951.4|957.3|952.3|956.2|951.2|62
1631519100000|2021-09-13 07:45:00|956.3|951.3|956.5|951.5|956.8|951.8|955.4|950.4|98
1631519400000|2021-09-13 07:50:00|956.6|951.6|957.4|952.4|958.2|953.2|956.4|951.4|57
1631519700000|2021-09-13 07:55:00|957.1|952.1|957.2|952.2|957.4|952.4|956.7|951.7|48
1631520000000|2021-09-13 08:00:00|957.3|952.3|957.7|952.7|957.9|952.9|955.9|950.9|83
1631520300000|2021-09-13 08:05:00|957.6|952.6|957.7|952.7|957.7|952.7|956.9|951.9|68
1631520600000|2021-09-13 08:10:00|957.6|952.6|959.1|954.1|959.4|954.4|957.5|952.5|81
1631520900000|2021-09-13 08:15:00|959.2|954.2|960|955|960.2|955.2|958.8|953.8|74
1631521200000|2021-09-13 08:20:00|960.2|955.2|960|955|960.8|955.8|959.8|954.8|68
1631521500000|2021-09-13 08:25:00|959.8|954.8|960.2|955.2|961.2|956.2|959.7|954.7|60
1631521800000|2021-09-13 08:30:00|960.1|955.1|959.6|954.6|960.4|955.4|958.5|953.5|57
1631522100000|2021-09-13 08:35:00|959.7|954.7|958.4|953.4|959.7|954.7|958.1|953.1|74
1631522400000|2021-09-13 08:40:00|958.2|953.2|956.8|951.8|958.7|953.7|956.8|951.8|91
1631522700000|2021-09-13 08:45:00|956.7|951.7|958.1|953.1|958.2|953.2|955.9|950.9|62
1631523000000|2021-09-13 08:50:00|958.2|953.2|958.3|953.3|958.4|953.4|957.1|952.1|73
1631523300000|2021-09-13 08:55:00|958.2|953.2|958.4|953.4|958.6|953.6|957.8|952.8|25
1631523600000|2021-09-13 09:00:00|958.5|953.5|958.2|953.2|959.3|954.3|957.7|952.7|74
1631523900000|2021-09-13 09:05:00|958.1|953.1|957.4|952.4|958.4|953.4|957.4|952.4|46
1631524200000|2021-09-13 09:10:00|957.3|952.3|956.8|951.8|957.3|952.3|956.6|951.6|44
1631524500000|2021-09-13 09:15:00|956.7|951.7|956.4|951.4|956.7|951.7|956.1|951.1|38
1631524800000|2021-09-13 09:20:00|956.5|951.5|956.9|951.9|957.3|952.3|956.4|951.4|53
1631525100000|2021-09-13 09:25:00|956.8|951.8|957.7|952.7|957.8|952.8|956.7|951.7|85
1631525400000|2021-09-13 09:30:00|957.6|952.6|956.9|951.9|957.7|952.7|956.3|951.3|59
1631525700000|2021-09-13 09:35:00|956.8|951.8|956.8|951.8|957.3|952.3|956.5|951.5|26
1631526000000|2021-09-13 09:40:00|956.9|951.9|957.2|952.2|957.3|952.3|956.8|951.8|21
1631526300000|2021-09-13 09:45:00|957.1|952.1|956.2|951.2|957.4|952.4|956.2|951.2|33
1631526600000|2021-09-13 09:50:00|956.3|951.3|957.2|952.2|957.3|952.3|956.3|951.3|45
1631526900000|2021-09-13 09:55:00|957.3|952.3|958.4|953.4|958.8|953.8|957.2|952.2|37
1631527200000|2021-09-13 10:00:00|958.5|953.5|959.2|954.2|959.2|954.2|958|953|19
1631527500000|2021-09-13 10:05:00|959.3|954.3|959.8|954.8|960.3|955.3|959.3|954.3|79
1631527800000|2021-09-13 10:10:00|959.7|954.7|958.9|953.9|960.5|955.5|958.8|953.8|36
1631528100000|2021-09-13 10:15:00|959|954|958.8|953.8|959.1|954.1|958.7|953.7|12
1631528400000|2021-09-13 10:20:00|958.9|953.9|958.8|953.8|959.3|954.3|958.7|953.7|35
1631528700000|2021-09-13 10:25:00|958.7|953.7|958.7|953.7|958.9|953.9|958.6|953.6|55
1631529000000|2021-09-13 10:30:00|958.8|953.8|957.3|952.3|959|954|957.2|952.2|63
1631529300000|2021-09-13 10:35:00|957.2|952.2|956.8|951.8|957.3|952.3|956.6|951.6|33
1631529600000|2021-09-13 10:40:00|956.7|951.7|956.6|951.6|956.8|951.8|956.4|951.4|47
1631529900000|2021-09-13 10:45:00|956.5|951.5|956.3|951.3|956.7|951.7|956.3|951.3|14
1631530200000|2021-09-13 10:50:00|956.2|951.2|955.4|950.4|956.5|951.5|955.2|950.2|50
1631530500000|2021-09-13 10:55:00|955.6|950.6|956.9|951.9|957.1|952.1|955.1|950.1|33
1631530800000|2021-09-13 11:00:00|957|952|956.6|951.6|957.4|952.4|956.3|951.3|55
1631531100000|2021-09-13 11:05:00|956.8|951.8|957.1|952.1|957.7|952.7|956.8|951.8|33
1631531400000|2021-09-13 11:10:00|957|952|957.6|952.6|957.7|952.7|957|952|41
1631531700000|2021-09-13 11:15:00|957.5|952.5|957.6|952.6|958.3|953.3|957.4|952.4|40
1631532000000|2021-09-13 11:20:00|957.5|952.5|958.6|953.6|958.6|953.6|957.5|952.5|60
1631532300000|2021-09-13 11:25:00|958.5|953.5|958.3|953.3|958.5|953.5|957.8|952.8|38
1631532600000|2021-09-13 11:30:00|958.1|953.1|958|953|958.8|953.8|956.4|951.4|80
1631532900000|2021-09-13 11:35:00|958.1|953.1|959.4|954.4|959.4|954.4|958.1|953.1|70
1631533200000|2021-09-13 11:40:00|959.2|954.2|959.6|954.6|959.9|954.9|959|954|33
1631533500000|2021-09-13 11:45:00|959.5|954.5|959.4|954.4|959.5|954.5|958.7|953.7|35
1631533800000|2021-09-13 11:50:00|959.3|954.3|960.3|955.3|960.3|955.3|959.1|954.1|38
1631534100000|2021-09-13 11:55:00|960.2|955.2|961.4|956.4|961.5|956.5|960|955|82
1631534400000|2021-09-13 12:00:00|961.3|956.3|959|954|961.7|956.7|957.7|952.7|73
1631534700000|2021-09-13 12:05:00|959.1|954.1|963.1|958.1|963.1|958.1|959.1|954.1|82
1631535000000|2021-09-13 12:10:00|962.5|957.5|962.4|957.4|963.3|958.3|961.7|956.7|78
1631535300000|2021-09-13 12:15:00|962.5|957.5|961.7|956.7|963.3|958.3|960.7|955.7|68
1631535600000|2021-09-13 12:20:00|960.4|955.4|957.4|952.4|960.4|955.4|956.5|951.5|91
1631535900000|2021-09-13 12:25:00|957.3|952.3|958.2|953.2|958.9|953.9|956.8|951.8|114
1631536200000|2021-09-13 12:30:00|957.2|952.2|959.5|954.5|960.4|955.4|956.6|951.6|166
1631536500000|2021-09-13 12:35:00|959.4|954.4|958.3|953.3|959.5|954.5|955.8|950.8|168
1631536800000|2021-09-13 12:40:00|958.2|953.2|959.5|954.5|960.8|955.8|957.1|952.1|104
1631537100000|2021-09-13 12:45:00|959.6|954.6|958.7|953.7|959.6|954.6|955.9|950.9|146
1631537400000|2021-09-13 12:50:00|958.8|953.8|960.8|955.8|961.1|956.1|958.7|953.7|143
1631537700000|2021-09-13 12:55:00|960.9|955.9|958.7|953.7|961.5|956.5|958.6|953.6|175
1631538000000|2021-09-13 13:00:00|958.8|953.8|961.1|956.1|961.4|956.4|956.6|951.6|226
1631538300000|2021-09-13 13:05:00|961.2|956.2|960.7|955.7|961.6|956.6|959.8|954.8|137
1631538600000|2021-09-13 13:10:00|960.6|955.6|960|955|960.6|955.6|958.4|953.4|172
1631538900000|2021-09-13 13:15:00|960.1|955.1|960.2|955.2|961.9|956.9|958.8|953.8|157
1631539200000|2021-09-13 13:20:00|960.3|955.3|959.5|954.5|961.7|956.7|958.3|953.3|167
1631539500000|2021-09-13 13:25:00|959.4|954.4|961.5|956.5|962.6|957.6|959.2|954.2|166
1631539800000|2021-09-13 13:30:00|961.4|956.4|958.9|953.9|961.7|956.7|958.8|953.8|247
1631540100000|2021-09-13 13:35:00|959|954|960.7|955.7|960.9|955.9|958.6|953.6|236
1631540400000|2021-09-13 13:40:00|960.3|955.3|959.5|954.5|960.4|955.4|957.2|952.2|243
1631540700000|2021-09-13 13:45:00|959.7|954.7|958.8|953.8|961.1|956.1|958.5|953.5|251
1631541000000|2021-09-13 13:50:00|958.6|953.6|960.6|955.6|960.7|955.7|958.5|953.5|219
1631541300000|2021-09-13 13:55:00|960.7|955.7|962.8|957.8|963.3|958.3|959.4|954.4|268
1631541600000|2021-09-13 14:00:00|962.9|957.9|962.3|957.3|963.4|958.4|960.3|955.3|272
1631541900000|2021-09-13 14:05:00|962.4|957.4|960.8|955.8|962.7|957.7|960.7|955.7|264
1631542200000|2021-09-13 14:10:00|960.9|955.9|961.6|956.6|962.5|957.5|960.8|955.8|247
1631542500000|2021-09-13 14:15:00|961.8|956.8|960.9|955.9|962.2|957.2|960.3|955.3|237
1631542800000|2021-09-13 14:20:00|960.8|955.8|962.2|957.2|962.8|957.8|960.2|955.2|220
1631543100000|2021-09-13 14:25:00|962.4|957.4|962.3|957.3|964.2|959.2|962|957|241
1631543400000|2021-09-13 14:30:00|962.2|957.2|962.8|957.8|963.9|958.9|961.8|956.8|159
1631543700000|2021-09-13 14:35:00|962.9|957.9|964.8|959.8|965.5|960.5|962.7|957.7|185
1631544000000|2021-09-13 14:40:00|964.5|959.5|965|960|965.6|960.6|963.4|958.4|142
1631544300000|2021-09-13 14:45:00|965.1|960.1|964.8|959.8|967.1|962.1|964.4|959.4|114
1631544600000|2021-09-13 14:50:00|964.9|959.9|963.5|958.5|965.4|960.4|962.9|957.9|136
1631544900000|2021-09-13 14:55:00|963.6|958.6|963.5|958.5|964.8|959.8|963.4|958.4|129
1631545200000|2021-09-13 15:00:00|963.4|958.4|965.1|960.1|966.6|961.6|963.4|958.4|157
1631545500000|2021-09-13 15:05:00|965|960|963.9|958.9|965.5|960.5|963.8|958.8|152
1631545800000|2021-09-13 15:10:00|963.8|958.8|962.5|957.5|964.5|959.5|962.5|957.5|122
1631546100000|2021-09-13 15:15:00|962.4|957.4|962|957|962.8|957.8|960.6|955.6|162
1631546400000|2021-09-13 15:20:00|961.9|956.9|960.8|955.8|962|957|960.2|955.2|109
1631546700000|2021-09-13 15:25:00|960.7|955.7|960.6|955.6|962|957|960.4|955.4|95
1631547000000|2021-09-13 15:30:00|960.5|955.5|961.3|956.3|961.9|956.9|960.4|955.4|90
1631547300000|2021-09-13 15:35:00|961.2|956.2|961.4|956.4|961.5|956.5|960.1|955.1|75
1631547600000|2021-09-13 15:40:00|961.3|956.3|961.2|956.2|962.2|957.2|961.1|956.1|129
1631547900000|2021-09-13 15:45:00|961|956|961.5|956.5|962.2|957.2|961|956|124
1631548200000|2021-09-13 15:50:00|961.6|956.6|964.2|959.2|964.5|959.5|961.6|956.6|95
1631548500000|2021-09-13 15:55:00|964.3|959.3|964.7|959.7|964.9|959.9|964|959|77
1631548800000|2021-09-13 16:00:00|964.8|959.8|963.7|958.7|965|960|963|958|117
1631549100000|2021-09-13 16:05:00|963.8|958.8|964.2|959.2|964.4|959.4|963.6|958.6|56
1631549400000|2021-09-13 16:10:00|964.1|959.1|965.5|960.5|965.7|960.7|964.1|959.1|91
1631549700000|2021-09-13 16:15:00|965.6|960.6|965|960|965.6|960.6|964.6|959.6|40
1631550000000|2021-09-13 16:20:00|965.1|960.1|965.5|960.5|965.5|960.5|964.6|959.6|66
1631550300000|2021-09-13 16:25:00|965.4|960.4|966.4|961.4|966.4|961.4|965|960|66
1631550600000|2021-09-13 16:30:00|966.3|961.3|965.9|960.9|966.7|961.7|965.8|960.8|101
1631550900000|2021-09-13 16:35:00|966|961|965.5|960.5|966.3|961.3|965.3|960.3|76
1631551200000|2021-09-13 16:40:00|965.4|960.4|966|961|966.2|961.2|965.3|960.3|50
1631551500000|2021-09-13 16:45:00|966.1|961.1|965.9|960.9|966.3|961.3|965.8|960.8|80
1631551800000|2021-09-13 16:50:00|966|961|965.9|960.9|966.3|961.3|965.7|960.7|64
1631552100000|2021-09-13 16:55:00|965.8|960.8|967.1|962.1|967.7|962.7|965.8|960.8|77
1631552400000|2021-09-13 17:00:00|967.2|962.2|968.2|963.2|969.2|964.2|967|962|117
1631552700000|2021-09-13 17:05:00|968.3|963.3|965.8|960.8|968.5|963.5|965.2|960.2|115
1631553000000|2021-09-13 17:10:00|965.7|960.7|966.4|961.4|966.9|961.9|965.4|960.4|71
1631553300000|2021-09-13 17:15:00|966.3|961.3|965.9|960.9|966.4|961.4|965.4|960.4|50
1631553600000|2021-09-13 17:20:00|966|961|966.1|961.1|966.4|961.4|965.5|960.5|70
1631553900000|2021-09-13 17:25:00|966.2|961.2|966.6|961.6|967.1|962.1|966|961|40
1631554200000|2021-09-13 17:30:00|966.7|961.7|966.7|961.7|966.9|961.9|966|961|83
1631554500000|2021-09-13 17:35:00|966.6|961.6|965.8|960.8|966.7|961.7|965.8|960.8|31
1631554800000|2021-09-13 17:40:00|965.7|960.7|965.5|960.5|965.9|960.9|965.4|960.4|93
1631555100000|2021-09-13 17:45:00|965.2|960.2|964.8|959.8|965.3|960.3|964.5|959.5|50
1631555400000|2021-09-13 17:50:00|964.9|959.9|964|959|964.9|959.9|964|959|109
1631555700000|2021-09-13 17:55:00|964.1|959.1|964.2|959.2|964.4|959.4|964|959|73
1631556000000|2021-09-13 18:00:00|964.1|959.1|964.3|959.3|964.4|959.4|963.8|958.8|50
1631556300000|2021-09-13 18:05:00|964.2|959.2|964.2|959.2|964.4|959.4|964.1|959.1|27
1631556600000|2021-09-13 18:10:00|964.1|959.1|963.3|958.3|964.1|959.1|963.3|958.3|77
1631556900000|2021-09-13 18:15:00|963.2|958.2|963.4|958.4|963.4|958.4|962.8|957.8|76
1631557200000|2021-09-13 18:20:00|963.3|958.3|963.7|958.7|964.1|959.1|962.8|957.8|70
1631557500000|2021-09-13 18:25:00|963.8|958.8|963.4|958.4|963.8|958.8|963.1|958.1|43
1631557800000|2021-09-13 18:30:00|963.3|958.3|964.2|959.2|964.4|959.4|963.2|958.2|125
1631558100000|2021-09-13 18:35:00|964.1|959.1|964|959|964.2|959.2|963.4|958.4|46
1631558400000|2021-09-13 18:40:00|964.1|959.1|965|960|965|960|964|959|69
1631558700000|2021-09-13 18:45:00|964.9|959.9|965.6|960.6|965.7|960.7|964.6|959.6|81
1631559000000|2021-09-13 18:50:00|965.4|960.4|964.9|959.9|965.7|960.7|964.9|959.9|66
1631559300000|2021-09-13 18:55:00|964.8|959.8|965.2|960.2|965.4|960.4|964.8|959.8|92
1631559600000|2021-09-13 19:00:00|965.3|960.3|964.2|959.2|965.3|960.3|964.1|959.1|98
1631559900000|2021-09-13 19:05:00|964.1|959.1|964.7|959.7|964.7|959.7|964|959|109
1631560200000|2021-09-13 19:10:00|964.9|959.9|964.9|959.9|965.4|960.4|964.9|959.9|44
1631560500000|2021-09-13 19:15:00|965|960|965.2|960.2|965.4|960.4|964.9|959.9|33
1631560800000|2021-09-13 19:20:00|965.1|960.1|965.5|960.5|965.6|960.6|964.9|959.9|62
1631561100000|2021-09-13 19:25:00|965.4|960.4|965.4|960.4|965.4|960.4|965|960|106
1631561400000|2021-09-13 19:30:00|965.5|960.5|965.6|960.6|965.9|960.9|965.1|960.1|113
1631561700000|2021-09-13 19:35:00|965.5|960.5|965.9|960.9|966|961|965.4|960.4|89
1631562000000|2021-09-13 19:40:00|965.8|960.8|965.7|960.7|966|961|965.7|960.7|57
1631562300000|2021-09-13 19:45:00|965.6|960.6|964.9|959.9|965.7|960.7|964.7|959.7|73
1631562600000|2021-09-13 19:50:00|965|960|966.2|961.2|966.2|961.2|964.9|959.9|98
1631562900000|2021-09-13 19:55:00|966.1|961.1|966.7|961.7|966.9|961.9|966.1|961.1|129
1631563200000|2021-09-13 20:00:00|966.6|961.6|967.1|962.1|967.5|962.5|966.5|961.5|54
1631563500000|2021-09-13 20:05:00|967|962|967.4|962.4|967.6|962.6|966.8|961.8|30
1631563800000|2021-09-13 20:10:00|967.3|962.3|967.6|962.6|967.7|962.7|967.1|962.1|29
1631564100000|2021-09-13 20:15:00|967.5|962.5|967.8|962.8|967.8|962.8|967.5|962.5|18
1631564400000|2021-09-13 20:20:00|967.9|962.9|967.8|962.8|967.9|962.9|967.7|962.7|5
1631564700000|2021-09-13 20:25:00|967.9|962.9|967.3|962.3|967.9|962.9|967.2|962.2|18
1631565000000|2021-09-13 20:30:00|967.4|962.4|967.6|962.6|967.8|962.8|967.2|962.2|12
1631565300000|2021-09-13 20:35:00|967.3|962.3|967.3|962.3|967.4|962.4|967.1|962.1|7
1631565600000|2021-09-13 20:40:00|967.2|962.2|967.3|962.3|967.3|962.3|967|962|9
1631565900000|2021-09-13 20:45:00|967|962|967.4|962.4|967.4|962.4|966.9|961.9|24
1631566200000|2021-09-13 20:50:00|967.2|962.2|967.3|962.3|967.3|962.3|966.5|961.5|24
1631566500000|2021-09-13 20:55:00|967.4|962.4|967.2|962.2|967.6|962.6|967|962|29
1631570400000|2021-09-13 22:00:00|967|962|967.8|962.8|968|963|966.9|961.9|7
1631570700000|2021-09-13 22:05:00|967.9|962.9|967.6|962.6|968|963|967.6|962.6|28
1631571000000|2021-09-13 22:10:00|967.5|962.5|966.9|961.9|967.5|962.5|966.9|961.9|39
1631571300000|2021-09-13 22:15:00|967|962|966.9|961.9|967.3|962.3|966.5|961.5|39
1631571600000|2021-09-13 22:20:00|967|962|966.9|961.9|967|962|966.8|961.8|12
1631571900000|2021-09-13 22:25:00|966.8|961.8|966.6|961.6|966.8|961.8|966.6|961.6|3
1631572200000|2021-09-13 22:30:00|966.7|961.7|966.7|961.7|966.8|961.8|966.4|961.4|9
1631572500000|2021-09-13 22:35:00|966.6|961.6|966.9|961.9|967|962|966.6|961.6|14
1631572800000|2021-09-13 22:40:00|966.8|961.8|966.4|961.4|966.8|961.8|966.3|961.3|18
1631573100000|2021-09-13 22:45:00|966.2|961.2|966.1|961.1|966.3|961.3|966|961|118
1631573400000|2021-09-13 22:50:00|966|961|966|961|966.1|961.1|966|961|3
1631573700000|2021-09-13 22:55:00|965.9|960.9|965.7|960.7|965.9|960.9|965.7|960.7|7
1631574000000|2021-09-13 23:00:00|965.8|960.8|965.6|960.6|966|961|965.6|960.6|28
1631574300000|2021-09-13 23:05:00|965.5|960.5|966.4|961.4|966.6|961.6|965.5|960.5|11
1631574600000|2021-09-13 23:10:00|966.3|961.3|966.5|961.5|966.7|961.7|966.3|961.3|26
1631574900000|2021-09-13 23:15:00|966.4|961.4|965.9|960.9|966.6|961.6|965.9|960.9|20
1631575200000|2021-09-13 23:20:00|965.7|960.7|965.9|960.9|966.1|961.1|965.5|960.5|27
1631575500000|2021-09-13 23:25:00|966|961|965.9|960.9|966.3|961.3|965.8|960.8|19
1631575800000|2021-09-13 23:30:00|966.2|961.2|965.9|960.9|966.8|961.8|965.9|960.9|42
1631576100000|2021-09-13 23:35:00|965.8|960.8|965.9|960.9|965.9|960.9|965.8|960.8|6
1631576400000|2021-09-13 23:40:00|965.8|960.8|966|961|966|961|965.6|960.6|23
1631576700000|2021-09-13 23:45:00|966.3|961.3|966.5|961.5|967|962|966.3|961.3|34
1631577000000|2021-09-13 23:50:00|966.7|961.7|967.6|962.6|967.6|962.6|966.7|961.7|31
1631577300000|2021-09-13 23:55:00|967.7|962.7|967.8|962.8|967.8|962.8|967.4|962.4|12
1631577600000|2021-09-14 00:00:00|967.9|962.9|967.9|962.9|968.4|963.4|967.5|962.5|45
1631577900000|2021-09-14 00:05:00|968|963|967.3|962.3|968|963|967.2|962.2|56
1631578200000|2021-09-14 00:10:00|967.2|962.2|967.3|962.3|967.4|962.4|967.2|962.2|24
1631578500000|2021-09-14 00:15:00|967.4|962.4|966.9|961.9|967.5|962.5|966.6|961.6|29
1631578800000|2021-09-14 00:20:00|967|962|966.6|961.6|967|962|966.6|961.6|26
1631579100000|2021-09-14 00:25:00|966.5|961.5|967|962|967.2|962.2|966.5|961.5|26
1631579400000|2021-09-14 00:30:00|967.1|962.1|967|962|967.3|962.3|966.7|961.7|45
1631579700000|2021-09-14 00:35:00|967.1|962.1|967.5|962.5|967.6|962.6|967.1|962.1|28
1631580000000|2021-09-14 00:40:00|967.6|962.6|967.7|962.7|967.9|962.9|967.6|962.6|30
1631580300000|2021-09-14 00:45:00|967.8|962.8|967.3|962.3|967.8|962.8|967|962|42
1631580600000|2021-09-14 00:50:00|967.2|962.2|967|962|967.2|962.2|966.6|961.6|31
1631580900000|2021-09-14 00:55:00|967.1|962.1|967.3|962.3|967.3|962.3|966.7|961.7|41
1631581200000|2021-09-14 01:00:00|967.2|962.2|966.6|961.6|967.3|962.3|966.4|961.4|128
1631581500000|2021-09-14 01:05:00|966.5|961.5|966.6|961.6|966.7|961.7|966.3|961.3|89
1631581800000|2021-09-14 01:10:00|966.5|961.5|966.3|961.3|966.6|961.6|966.3|961.3|71
1631582100000|2021-09-14 01:15:00|966.2|961.2|966.8|961.8|967.3|962.3|966.1|961.1|35
1631582400000|2021-09-14 01:20:00|966.7|961.7|967|962|967.4|962.4|966.7|961.7|64
1631582700000|2021-09-14 01:25:00|967.1|962.1|966.9|961.9|967.2|962.2|966.8|961.8|73
1631583000000|2021-09-14 01:30:00|967|962|966.6|961.6|967.2|962.2|966.4|961.4|71
1631583300000|2021-09-14 01:35:00|966.7|961.7|966.2|961.2|966.7|961.7|966.1|961.1|53
1631583600000|2021-09-14 01:40:00|966.3|961.3|966.1|961.1|966.3|961.3|966|961|30
1631583900000|2021-09-14 01:45:00|966.2|961.2|965.5|960.5|966.2|961.2|965.5|960.5|69
1631584200000|2021-09-14 01:50:00|965.4|960.4|965.7|960.7|965.7|960.7|965.2|960.2|51
1631584500000|2021-09-14 01:55:00|965.6|960.6|965.6|960.6|966.2|961.2|965.3|960.3|57
1631584800000|2021-09-14 02:00:00|965.7|960.7|966.2|961.2|966.3|961.3|965.2|960.2|73
1631585100000|2021-09-14 02:05:00|966.1|961.1|966.3|961.3|966.4|961.4|966|961|41
1631585400000|2021-09-14 02:10:00|966.2|961.2|965.4|960.4|966.2|961.2|965.4|960.4|30
1631585700000|2021-09-14 02:15:00|965.5|960.5|966.2|961.2|966.2|961.2|965.3|960.3|53
1631586000000|2021-09-14 02:20:00|966.3|961.3|966.5|961.5|966.6|961.6|966.3|961.3|25
1631586300000|2021-09-14 02:25:00|966.4|961.4|966.8|961.8|966.8|961.8|966.1|961.1|52
1631586600000|2021-09-14 02:30:00|966.9|961.9|965.7|960.7|967.1|962.1|965.5|960.5|75
1631586900000|2021-09-14 02:35:00|965.8|960.8|966.1|961.1|966.2|961.2|965.6|960.6|86
1631587200000|2021-09-14 02:40:00|966.2|961.2|966|961|966.5|961.5|965.9|960.9|25
1631587500000|2021-09-14 02:45:00|965.9|960.9|965.9|960.9|966|961|965.7|960.7|35
1631587800000|2021-09-14 02:50:00|966|961|965.8|960.8|966|961|965.8|960.8|99
1631588100000|2021-09-14 02:55:00|965.7|960.7|965.5|960.5|965.8|960.8|965.5|960.5|23
1631588400000|2021-09-14 03:00:00|965.4|960.4|964.8|959.8|965.4|960.4|964.6|959.6|101
1631588700000|2021-09-14 03:05:00|964.7|959.7|965|960|965.3|960.3|964.7|959.7|60
1631589000000|2021-09-14 03:10:00|964.9|959.9|964.8|959.8|965.1|960.1|964.6|959.6|73
1631589300000|2021-09-14 03:15:00|964.9|959.9|965.8|960.8|966|961|964.8|959.8|61
1631589600000|2021-09-14 03:20:00|965.9|960.9|965.3|960.3|965.9|960.9|965.3|960.3|90
1631589900000|2021-09-14 03:25:00|965.4|960.4|965.1|960.1|965.4|960.4|965.1|960.1|8
1631590200000|2021-09-14 03:30:00|964.9|959.9|964.5|959.5|964.9|959.9|964.5|959.5|19
1631590500000|2021-09-14 03:35:00|964.4|959.4|964.7|959.7|964.8|959.8|964.4|959.4|18
1631590800000|2021-09-14 03:40:00|964.8|959.8|963.9|958.9|964.8|959.8|963.9|958.9|15
1631591100000|2021-09-14 03:45:00|963.8|958.8|964.7|959.7|964.8|959.8|963.7|958.7|19
1631591400000|2021-09-14 03:50:00|964.6|959.6|964.8|959.8|964.8|959.8|964.6|959.6|32
1631591700000|2021-09-14 03:55:00|964.7|959.7|964.9|959.9|965.1|960.1|964.7|959.7|15
1631592000000|2021-09-14 04:00:00|964.8|959.8|965|960|965.1|960.1|964.8|959.8|33
1631592300000|2021-09-14 04:05:00|965.1|960.1|965.5|960.5|965.6|960.6|965.1|960.1|30
1631592600000|2021-09-14 04:10:00|965.6|960.6|965.4|960.4|965.6|960.6|965.2|960.2|21
1631592900000|2021-09-14 04:15:00|965.3|960.3|965.3|960.3|965.4|960.4|965.2|960.2|25
1631593200000|2021-09-14 04:20:00|965.4|960.4|965.5|960.5|965.6|960.6|965.2|960.2|19
1631593500000|2021-09-14 04:25:00|965.6|960.6|965.5|960.5|965.6|960.6|965.5|960.5|2
1631593800000|2021-09-14 04:30:00|965.6|960.6|965.6|960.6|965.7|960.7|965.5|960.5|8
1631594100000|2021-09-14 04:35:00|965.9|960.9|965.8|960.8|965.9|960.9|965.7|960.7|47
1631594400000|2021-09-14 04:40:00|965.7|960.7|965.6|960.6|965.8|960.8|965.6|960.6|28
1631594700000|2021-09-14 04:45:00|965.7|960.7|965.3|960.3|965.7|960.7|965.2|960.2|17
1631595000000|2021-09-14 04:50:00|965.2|960.2|964.9|959.9|965.2|960.2|964.8|959.8|11
1631595300000|2021-09-14 04:55:00|964.8|959.8|964.7|959.7|964.9|959.9|964.5|959.5|55
1631595600000|2021-09-14 05:00:00|964.8|959.8|965|960|965.3|960.3|964.7|959.7|53
1631595900000|2021-09-14 05:05:00|964.9|959.9|964|959|964.9|959.9|964|959|27
1631596200000|2021-09-14 05:10:00|963.9|958.9|964.5|959.5|964.6|959.6|963.6|958.6|34
1631596500000|2021-09-14 05:15:00|964.4|959.4|963.6|958.6|964.5|959.5|963.3|958.3|60
1631596800000|2021-09-14 05:20:00|963.7|958.7|965.2|960.2|965.2|960.2|963.3|958.3|58
1631597100000|2021-09-14 05:25:00|965.4|960.4|964.2|959.2|965.8|960.8|964.2|959.2|67
1631597400000|2021-09-14 05:30:00|964.1|959.1|963.9|958.9|964.3|959.3|963.6|958.6|54
1631597700000|2021-09-14 05:35:00|963.8|958.8|964.3|959.3|964.4|959.4|963.8|958.8|32
1631598000000|2021-09-14 05:40:00|964.4|959.4|965.2|960.2|965.3|960.3|964.4|959.4|25
1631598300000|2021-09-14 05:45:00|965.1|960.1|964.4|959.4|965.2|960.2|964.4|959.4|69
1631598600000|2021-09-14 05:50:00|964.5|959.5|963.9|958.9|964.5|959.5|963.8|958.8|59
1631598900000|2021-09-14 05:55:00|963.8|958.8|964.6|959.6|964.7|959.7|963.8|958.8|67
1631599200000|2021-09-14 06:00:00|964.4|959.4|963.6|958.6|964.5|959.5|962.9|957.9|84
1631599500000|2021-09-14 06:05:00|963.5|958.5|963.4|958.4|963.6|958.6|962.9|957.9|39
1631599800000|2021-09-14 06:10:00|963.7|958.7|964.4|959.4|964.4|959.4|963.5|958.5|117
1631600100000|2021-09-14 06:15:00|964.3|959.3|965.1|960.1|965.3|960.3|964.2|959.2|55
1631600400000|2021-09-14 06:20:00|965.2|960.2|964.5|959.5|965.7|960.7|964.5|959.5|24
1631600700000|2021-09-14 06:25:00|964.6|959.6|964.1|959.1|964.8|959.8|963.7|958.7|45
1631601000000|2021-09-14 06:30:00|964|959|965|960|965.2|960.2|963.7|958.7|41
1631601300000|2021-09-14 06:35:00|964.9|959.9|964.1|959.1|965|960|964|959|68
1631601600000|2021-09-14 06:40:00|964.2|959.2|963.8|958.8|964.4|959.4|963.6|958.6|63
1631601900000|2021-09-14 06:45:00|963.7|958.7|963.4|958.4|963.9|958.9|963.4|958.4|58
1631602200000|2021-09-14 06:50:00|963.5|958.5|963.7|958.7|963.7|958.7|962.5|957.5|45
1631602500000|2021-09-14 06:55:00|963.8|958.8|963.4|958.4|963.9|958.9|963.4|958.4|50
1631602800000|2021-09-14 07:00:00|963.3|958.3|961.8|956.8|963.4|958.4|961.1|956.1|87
1631603100000|2021-09-14 07:05:00|961.9|956.9|962.7|957.7|962.9|957.9|961.9|956.9|73
1631603400000|2021-09-14 07:10:00|962.9|957.9|962.8|957.8|963|958|962.4|957.4|60
1631603700000|2021-09-14 07:15:00|962.7|957.7|963.2|958.2|963.2|958.2|961.8|956.8|109
1631604000000|2021-09-14 07:20:00|963.5|958.5|962|957|963.7|958.7|961.9|956.9|112
1631604300000|2021-09-14 07:25:00|961.9|956.9|962.9|957.9|962.9|957.9|961.8|956.8|36
1631604600000|2021-09-14 07:30:00|963.3|958.3|962.2|957.2|963.3|958.3|962|957|85
1631604900000|2021-09-14 07:35:00|962.3|957.3|962.3|957.3|963.2|958.2|962.3|957.3|52
1631605200000|2021-09-14 07:40:00|962.2|957.2|961.7|956.7|962.9|957.9|961.5|956.5|143
1631605500000|2021-09-14 07:45:00|961.6|956.6|961|956|961.7|956.7|960.6|955.6|116
1631605800000|2021-09-14 07:50:00|960.9|955.9|961.6|956.6|961.9|956.9|960.8|955.8|106
1631606100000|2021-09-14 07:55:00|961.5|956.5|961.5|956.5|962|957|961.4|956.4|71
1631606400000|2021-09-14 08:00:00|961.4|956.4|961|956|961.7|956.7|960.8|955.8|38
1631606700000|2021-09-14 08:05:00|960.8|955.8|960.6|955.6|961.2|956.2|960.4|955.4|49
1631607000000|2021-09-14 08:10:00|960.7|955.7|961.1|956.1|961.6|956.6|960.6|955.6|22
1631607300000|2021-09-14 08:15:00|961.3|956.3|960.7|955.7|961.3|956.3|960.3|955.3|78
1631607600000|2021-09-14 08:20:00|960.6|955.6|960.9|955.9|961.1|956.1|960.5|955.5|28
1631607900000|2021-09-14 08:25:00|961|956|961.6|956.6|961.9|956.9|961|956|52
1631608200000|2021-09-14 08:30:00|961.5|956.5|961.8|956.8|961.8|956.8|961.2|956.2|54
1631608500000|2021-09-14 08:35:00|961.7|956.7|961.7|956.7|962.1|957.1|961.7|956.7|52
1631608800000|2021-09-14 08:40:00|961.8|956.8|961.4|956.4|961.9|956.9|961.3|956.3|50
1631609100000|2021-09-14 08:45:00|961.5|956.5|959.9|954.9|961.6|956.6|959.7|954.7|87
1631609400000|2021-09-14 08:50:00|959.8|954.8|960.3|955.3|960.7|955.7|959.6|954.6|52
1631609700000|2021-09-14 08:55:00|960.2|955.2|959.9|954.9|960.4|955.4|959.9|954.9|44
1631610000000|2021-09-14 09:00:00|959.8|954.8|957.6|952.6|959.8|954.8|957.5|952.5|75
1631610300000|2021-09-14 09:05:00|957.7|952.7|958.2|953.2|958.4|953.4|957.7|952.7|57
1631610600000|2021-09-14 09:10:00|958.3|953.3|958.1|953.1|958.8|953.8|958.1|953.1|87
1631610900000|2021-09-14 09:15:00|958.2|953.2|958|953|958.5|953.5|957.8|952.8|47
1631611200000|2021-09-14 09:20:00|957.9|952.9|958.2|953.2|958.2|953.2|957.9|952.9|62
1631611500000|2021-09-14 09:25:00|958|953|957.9|952.9|958.2|953.2|957.9|952.9|69
1631611800000|2021-09-14 09:30:00|958|953|958.1|953.1|958.6|953.6|957.6|952.6|56
1631612100000|2021-09-14 09:35:00|958.2|953.2|958.1|953.1|958.3|953.3|957.5|952.5|73
1631612400000|2021-09-14 09:40:00|958.2|953.2|957.5|952.5|958.2|953.2|957.5|952.5|84
1631612700000|2021-09-14 09:45:00|957.6|952.6|957|952|957.6|952.6|956.8|951.8|61
1631613000000|2021-09-14 09:50:00|956.9|951.9|956.2|951.2|957.3|952.3|956.2|951.2|67
1631613300000|2021-09-14 09:55:00|956.3|951.3|955.6|950.6|956.3|951.3|955.4|950.4|43
1631613600000|2021-09-14 10:00:00|955.5|950.5|956.1|951.1|956.1|951.1|955.3|950.3|25
1631613900000|2021-09-14 10:05:00|956|951|952.7|947.7|956.2|951.2|951.1|946.1|70
1631614200000|2021-09-14 10:10:00|952.4|947.4|952.1|947.1|953.1|948.1|951.3|946.3|108
1631614500000|2021-09-14 10:15:00|952.3|947.3|953.8|948.8|953.8|948.8|951.8|946.8|86
1631614800000|2021-09-14 10:20:00|953.7|948.7|953.7|948.7|954.2|949.2|953.3|948.3|181
1631615100000|2021-09-14 10:25:00|954|949|952.8|947.8|954|949|952.8|947.8|64
1631615400000|2021-09-14 10:30:00|952.6|947.6|954|949|954|949|952.6|947.6|49
1631615700000|2021-09-14 10:35:00|953.9|948.9|953.2|948.2|953.9|948.9|953.1|948.1|37
1631616000000|2021-09-14 10:40:00|953.1|948.1|953.3|948.3|953.6|948.6|953|948|54
1631616300000|2021-09-14 10:45:00|953.2|948.2|952.8|947.8|953.2|948.2|951.9|946.9|82
1631616600000|2021-09-14 10:50:00|952.7|947.7|951.7|946.7|952.8|947.8|951.6|946.6|116
1631616900000|2021-09-14 10:55:00|951.8|946.8|950.7|945.7|951.8|946.8|950.4|945.4|77
1631617200000|2021-09-14 11:00:00|950.8|945.8|951.1|946.1|951.6|946.6|950.5|945.5|76
1631617500000|2021-09-14 11:05:00|951.2|946.2|951.1|946.1|952.5|947.5|950.7|945.7|91
1631617800000|2021-09-14 11:10:00|951.2|946.2|951.8|946.8|952.2|947.2|950.5|945.5|108
1631618100000|2021-09-14 11:15:00|951.7|946.7|951.6|946.6|952.2|947.2|951.6|946.6|77
1631618400000|2021-09-14 11:20:00|951.8|946.8|952|947|952.3|947.3|951.5|946.5|123
1631618700000|2021-09-14 11:25:00|952.1|947.1|952|947|952.2|947.2|951.4|946.4|79
1631619000000|2021-09-14 11:30:00|952.1|947.1|951.5|946.5|952.1|947.1|951.4|946.4|93
1631619300000|2021-09-14 11:35:00|951.6|946.6|950.7|945.7|953.4|948.4|949.3|944.3|169
1631619600000|2021-09-14 11:40:00|950.6|945.6|951.1|946.1|951.4|946.4|949.2|944.2|165
1631619900000|2021-09-14 11:45:00|951|946|948.7|943.7|951.2|946.2|948.7|943.7|126
1631620200000|2021-09-14 11:50:00|948.6|943.6|947.7|942.7|948.7|943.7|946.6|941.6|288
1631620500000|2021-09-14 11:55:00|947.8|942.8|948.5|943.5|948.8|943.8|947.1|942.1|193
1631620800000|2021-09-14 12:00:00|948.8|943.8|948.7|943.7|949.7|944.7|947.8|942.8|196
1631621100000|2021-09-14 12:05:00|948.8|943.8|949.2|944.2|949.2|944.2|948.3|943.3|110
1631621400000|2021-09-14 12:10:00|949.5|944.5|951.5|946.5|951.6|946.6|948.1|943.1|142
1631621700000|2021-09-14 12:15:00|951.6|946.6|951.4|946.4|951.7|946.7|949.3|944.3|155
1631622000000|2021-09-14 12:20:00|951.5|946.5|945.9|940.9|951.5|946.5|945.6|940.6|160
1631622300000|2021-09-14 12:25:00|945.8|940.8|949.6|939.4|950|942.7|945.5|939.4|185
1631622600000|2021-09-14 12:30:00|948.3|938|953.7|948.7|955.1|950.1|948|937.7|522
1631622900000|2021-09-14 12:35:00|953.3|948.3|953.3|948.3|959.6|954.6|953.3|948.3|533
1631623200000|2021-09-14 12:40:00|953.4|948.4|952.9|947.9|956.6|951.6|951.9|946.9|354
1631623500000|2021-09-14 12:45:00|952.8|947.8|951.6|946.6|953|948|950.9|945.9|234
1631623800000|2021-09-14 12:50:00|951.3|946.3|953.7|948.7|953.8|948.8|948.2|943.2|271
1631624100000|2021-09-14 12:55:00|953.8|948.8|955.8|950.8|956.3|951.3|953.7|948.7|395
1631624400000|2021-09-14 13:00:00|955.6|950.6|957.4|952.4|958.3|953.3|953.5|948.5|438
1631624700000|2021-09-14 13:05:00|957.5|952.5|958.3|953.3|959.2|954.2|955.7|950.7|234
1631625000000|2021-09-14 13:10:00|958.5|953.5|958.6|953.6|958.6|953.6|956.6|951.6|175
1631625300000|2021-09-14 13:15:00|958.5|953.5|956|951|958.8|953.8|955|950|226
1631625600000|2021-09-14 13:20:00|956.1|951.1|955.1|950.1|957.4|952.4|954.7|949.7|174
1631625900000|2021-09-14 13:25:00|955.2|950.2|956|951|956.4|951.4|955|950|176
1631626200000|2021-09-14 13:30:00|956.2|951.2|950.6|945.6|956.3|951.3|950|945|373
1631626500000|2021-09-14 13:35:00|950.8|945.8|948.8|943.8|951.6|946.6|948.5|943.5|315
1631626800000|2021-09-14 13:40:00|948.6|943.6|947.8|942.8|948.7|943.7|946.4|941.4|364
1631627100000|2021-09-14 13:45:00|947.7|942.7|946.3|941.3|947.8|942.8|945.7|940.7|289
1631627400000|2021-09-14 13:50:00|946.2|941.2|946.2|941.2|946.4|941.4|944.9|939.9|307
1631627700000|2021-09-14 13:55:00|946.1|941.1|946.6|941.6|947.2|942.2|946.1|941.1|248
1631628000000|2021-09-14 14:00:00|946.5|941.5|942.4|937.4|946.5|941.5|940.3|935.3|363
1631628300000|2021-09-14 14:05:00|942.3|937.3|944.6|939.6|944.7|939.7|941|936|245
1631628600000|2021-09-14 14:10:00|944.7|939.7|946.9|941.9|947.3|942.3|943.1|938.1|279
1631628900000|2021-09-14 14:15:00|947|942|945.1|940.1|947.3|942.3|945|940|261
1631629200000|2021-09-14 14:20:00|945|940|947.1|942.1|947.4|942.4|944.2|939.2|262
1631629500000|2021-09-14 14:25:00|947|942|947.4|942.4|947.5|942.5|944.7|939.7|229
1631629800000|2021-09-14 14:30:00|947.5|942.5|947.5|942.5|948.3|943.3|946.2|941.2|297
1631630100000|2021-09-14 14:35:00|947.3|942.3|943.4|938.4|947.4|942.4|943.4|938.4|283
1631630400000|2021-09-14 14:40:00|943.2|938.2|945.5|940.5|946.5|941.5|943|938|205
1631630700000|2021-09-14 14:45:00|945.4|940.4|947.7|942.7|947.7|942.7|945.1|940.1|218
1631631000000|2021-09-14 14:50:00|947.8|942.8|949.3|944.3|950.7|945.7|947.7|942.7|251
1631631300000|2021-09-14 14:55:00|949.4|944.4|948.1|943.1|950.7|945.7|948.1|943.1|171
1631631600000|2021-09-14 15:00:00|948.2|943.2|948.6|943.6|949.7|944.7|948|943|182
1631631900000|2021-09-14 15:05:00|948.5|943.5|950|945|951.1|946.1|948.3|943.3|130
1631632200000|2021-09-14 15:10:00|949.9|944.9|948.7|943.7|949.9|944.9|948.6|943.6|140
1631632500000|2021-09-14 15:15:00|948.6|943.6|950.9|945.9|950.9|945.9|948.3|943.3|89
1631632800000|2021-09-14 15:20:00|950.7|945.7|953.3|948.3|953.9|948.9|950.7|945.7|212
1631633100000|2021-09-14 15:25:00|953.2|948.2|951.2|946.2|953.6|948.6|950.9|945.9|110
1631633400000|2021-09-14 15:30:00|951.1|946.1|951.3|946.3|952.5|947.5|951.1|946.1|85
1631633700000|2021-09-14 15:35:00|951.4|946.4|952.5|947.5|953.6|948.6|950.9|945.9|95
1631634000000|2021-09-14 15:40:00|952.4|947.4|952.2|947.2|952.9|947.9|951.8|946.8|75
1631634300000|2021-09-14 15:45:00|952.3|947.3|951.7|946.7|954.6|949.6|951.2|946.2|144
1631634600000|2021-09-14 15:50:00|951.8|946.8|951.6|946.6|952.3|947.3|951.1|946.1|87
1631634900000|2021-09-14 15:55:00|951.7|946.7|951.6|946.6|952.3|947.3|951.1|946.1|91
1631635200000|2021-09-14 16:00:00|951.7|946.7|951.3|946.3|952.6|947.6|951.2|946.2|141
1631635500000|2021-09-14 16:05:00|951.2|946.2|950.3|945.3|951.3|946.3|949.9|944.9|58
1631635800000|2021-09-14 16:10:00|950.4|945.4|949.5|944.5|950.9|945.9|949.1|944.1|103
1631636100000|2021-09-14 16:15:00|949.4|944.4|949.1|944.1|949.7|944.7|948.5|943.5|67
1631636400000|2021-09-14 16:20:00|949|944|949.2|944.2|950.2|945.2|949|944|69
1631636700000|2021-09-14 16:25:00|949.3|944.3|948.1|943.1|949.3|944.3|948.1|943.1|66
1631637000000|2021-09-14 16:30:00|948.3|943.3|947.7|942.7|948.5|943.5|947.7|942.7|82
1631637300000|2021-09-14 16:35:00|947.9|942.9|948.2|943.2|948.3|943.3|947.4|942.4|100
1631637600000|2021-09-14 16:40:00|948.3|943.3|948.7|943.7|949.1|944.1|948|943|69
1631637900000|2021-09-14 16:45:00|948.8|943.8|948.7|943.7|948.8|943.8|947.8|942.8|90
1631638200000|2021-09-14 16:50:00|948.6|943.6|948.5|943.5|949.4|944.4|948.3|943.3|72
1631638500000|2021-09-14 16:55:00|948.9|943.9|950|945|950|945|948.8|943.8|86
1631638800000|2021-09-14 17:00:00|950.3|945.3|949.7|944.7|951|946|948.2|943.2|171
1631639100000|2021-09-14 17:05:00|949.8|944.8|948.5|943.5|949.9|944.9|947.9|942.9|142
1631639400000|2021-09-14 17:10:00|948.4|943.4|948.3|943.3|949.1|944.1|948.3|943.3|109
1631639700000|2021-09-14 17:15:00|948.4|943.4|948.8|943.8|949|944|948.2|943.2|84
1631640000000|2021-09-14 17:20:00|948.7|943.7|949.3|944.3|949.6|944.6|948.6|943.6|62
1631640300000|2021-09-14 17:25:00|949.4|944.4|949.6|944.6|949.8|944.8|949|944|86
1631640600000|2021-09-14 17:30:00|949.5|944.5|948.8|943.8|949.8|944.8|948.4|943.4|88
1631640900000|2021-09-14 17:35:00|948.9|943.9|948.9|943.9|949.1|944.1|948.5|943.5|115
1631641200000|2021-09-14 17:40:00|949|944|949.5|944.5|949.6|944.6|948.8|943.8|100
1631641500000|2021-09-14 17:45:00|949.6|944.6|949.9|944.9|950.1|945.1|949.6|944.6|30
1631641800000|2021-09-14 17:50:00|950|945|950.6|945.6|950.9|945.9|949.7|944.7|94
1631642100000|2021-09-14 17:55:00|950.5|945.5|951|946|951.4|946.4|950.5|945.5|28
1631642400000|2021-09-14 18:00:00|950.9|945.9|951.4|946.4|952.1|947.1|950.8|945.8|71
1631642700000|2021-09-14 18:05:00|951.3|946.3|951.1|946.1|951.9|946.9|950.8|945.8|119
1631643000000|2021-09-14 18:10:00|951|946|950.2|945.2|951|946|949.9|944.9|80
1631643300000|2021-09-14 18:15:00|950.3|945.3|949.7|944.7|950.3|945.3|949.7|944.7|20
1631643600000|2021-09-14 18:20:00|949.6|944.6|949|944|949.6|944.6|948.6|943.6|87
1631643900000|2021-09-14 18:25:00|949.1|944.1|948.5|943.5|949.1|944.1|948.4|943.4|79
1631644200000|2021-09-14 18:30:00|948.4|943.4|947.1|942.1|948.4|943.4|947.1|942.1|74
1631644500000|2021-09-14 18:35:00|947|942|945.9|940.9|947|942|945.8|940.8|182
1631644800000|2021-09-14 18:40:00|946|941|946.4|941.4|946.8|941.8|945.9|940.9|154
1631645100000|2021-09-14 18:45:00|946.3|941.3|945.8|940.8|946.4|941.4|945.7|940.7|70
1631645400000|2021-09-14 18:50:00|945.7|940.7|945.1|940.1|945.8|940.8|945.1|940.1|78
1631645700000|2021-09-14 18:55:00|945|940|945.8|940.8|946.4|941.4|944.9|939.9|60
1631646000000|2021-09-14 19:00:00|945.9|940.9|945.8|940.8|946.6|941.6|945.6|940.6|91
1631646300000|2021-09-14 19:05:00|945.7|940.7|945.7|940.7|946|941|945.4|940.4|31
1631646600000|2021-09-14 19:10:00|945.8|940.8|945.4|940.4|946.1|941.1|945.4|940.4|90
1631646900000|2021-09-14 19:15:00|945.5|940.5|944.5|939.5|945.5|940.5|944.4|939.4|91
1631647200000|2021-09-14 19:20:00|944.6|939.6|944.9|939.9|944.9|939.9|944.1|939.1|57
1631647500000|2021-09-14 19:25:00|944.8|939.8|944.3|939.3|945|940|944.2|939.2|34
1631647800000|2021-09-14 19:30:00|944.5|939.5|944.8|939.8|944.8|939.8|944.2|939.2|72
1631648100000|2021-09-14 19:35:00|944.7|939.7|945.5|940.5|945.5|940.5|944.7|939.7|74
1631648400000|2021-09-14 19:40:00|945.6|940.6|945.7|940.7|946.3|941.3|945.5|940.5|73
1631648700000|2021-09-14 19:45:00|945.6|940.6|945.5|940.5|946.2|941.2|945.4|940.4|89
1631649000000|2021-09-14 19:50:00|945.4|940.4|946.2|941.2|946.4|941.4|945.2|940.2|106
1631649300000|2021-09-14 19:55:00|946.3|941.3|946.9|941.9|947|942|945.8|940.8|72
1631649600000|2021-09-14 20:00:00|946.8|941.8|946.2|941.2|946.8|941.8|946.1|941.1|68
1631649900000|2021-09-14 20:05:00|946.3|941.3|946.2|941.2|946.4|941.4|946.1|941.1|63
1631650200000|2021-09-14 20:10:00|946.3|941.3|946.5|941.5|946.5|941.5|946.2|941.2|49
1631650500000|2021-09-14 20:15:00|946.4|941.4|946.2|941.2|946.4|941.4|946.2|941.2|7
1631650800000|2021-09-14 20:20:00|946.1|941.1|946.1|941.1|946.2|941.2|946|941|13
1631651100000|2021-09-14 20:25:00|946.2|941.2|945.9|940.9|946.2|941.2|945.8|940.8|22
1631651400000|2021-09-14 20:30:00|946|941|946.2|941.2|946.3|941.3|945.9|940.9|12
1631651700000|2021-09-14 20:35:00|946.1|941.1|946|941|946.2|941.2|945.8|940.8|32
1631652000000|2021-09-14 20:40:00|945.9|940.9|945.7|940.7|946|941|945.6|940.6|12
1631652300000|2021-09-14 20:45:00|945.6|940.6|945.4|940.4|945.9|940.9|945.2|940.2|42
1631652600000|2021-09-14 20:50:00|945.3|940.3|945.7|940.7|945.8|940.8|945.3|940.3|35
1631652900000|2021-09-14 20:55:00|945.8|940.8|945.2|940.2|945.9|940.9|945.2|940.2|36
1631656800000|2021-09-14 22:00:00|945.8|940.8|945|940|946.8|941.8|944.8|939.8|64
1631657100000|2021-09-14 22:05:00|945.2|940.2|945.1|940.1|945.3|940.3|945.1|940.1|5
1631657400000|2021-09-14 22:10:00|945.2|940.2|945.7|940.7|946.1|941.1|945.2|940.2|44
1631657700000|2021-09-14 22:15:00|945.8|940.8|945.4|940.4|946.4|941.4|945.4|940.4|44
1631658000000|2021-09-14 22:20:00|945.3|940.3|945.4|940.4|945.5|940.5|945.2|940.2|13
1631658300000|2021-09-14 22:25:00|945.3|940.3|945.1|940.1|945.7|940.7|945.1|940.1|36
1631658600000|2021-09-14 22:30:00|945|940|944.9|939.9|945.3|940.3|944.8|939.8|46
1631658900000|2021-09-14 22:35:00|945.3|940.3|945.5|940.5|945.5|940.5|945.2|940.2|7
1631659200000|2021-09-14 22:40:00|945.4|940.4|945.3|940.3|945.5|940.5|945.3|940.3|38
1631659500000|2021-09-14 22:45:00|945.2|940.2|944.9|939.9|945.2|940.2|944.7|939.7|11
1631659800000|2021-09-14 22:50:00|945|940|945|940|945|940|944.9|939.9|3
1631660100000|2021-09-14 22:55:00|945.2|940.2|945.3|940.3|945.3|940.3|945.2|940.2|2
1631660400000|2021-09-14 23:00:00|945.2|940.2|945.2|940.2|945.2|940.2|945.2|940.2|1
1631660700000|2021-09-14 23:05:00|945.3|940.3|944.9|939.9|945.3|940.3|944.9|939.9|6
1631661000000|2021-09-14 23:10:00|944.8|939.8|944.9|939.9|944.9|939.9|944.5|939.5|7
1631661300000|2021-09-14 23:15:00|944.8|939.8|944.3|939.3|944.9|939.9|944.3|939.3|14
1631661600000|2021-09-14 23:20:00|944.4|939.4|944.7|939.7|944.7|939.7|944.4|939.4|20
1631661900000|2021-09-14 23:25:00|944.8|939.8|944.9|939.9|945.1|940.1|944.8|939.8|3
1631662200000|2021-09-14 23:30:00|944.6|939.6|944.7|939.7|944.9|939.9|944.3|939.3|15
1631662500000|2021-09-14 23:35:00|944.8|939.8|944.7|939.7|945.7|940.7|944.6|939.6|22
1631662800000|2021-09-14 23:40:00|944.8|939.8|944.7|939.7|944.9|939.9|944.7|939.7|17
1631663100000|2021-09-14 23:45:00|944.6|939.6|944.3|939.3|945|940|943.8|938.8|44
1631663400000|2021-09-14 23:50:00|944.5|939.5|945.1|940.1|945.4|940.4|944.4|939.4|34
1631663700000|2021-09-14 23:55:00|945|940|944.3|939.3|945|940|944.2|939.2|16
1631664000000|2021-09-15 00:00:00|944.4|939.4|945|940|945.6|940.6|944.3|939.3|47
1631664300000|2021-09-15 00:05:00|945.1|940.1|945.6|940.6|945.7|940.7|944.7|939.7|74
1631664600000|2021-09-15 00:10:00|945.8|940.8|945.1|940.1|946|941|945.1|940.1|25
1631664900000|2021-09-15 00:15:00|945.2|940.2|945|940|945.8|940.8|944.9|939.9|42
1631665200000|2021-09-15 00:20:00|944.9|939.9|944.7|939.7|944.9|939.9|944.7|939.7|19
1631665500000|2021-09-15 00:25:00|944.6|939.6|943.9|938.9|944.7|939.7|943.9|938.9|11
1631665800000|2021-09-15 00:30:00|943.8|938.8|944.4|939.4|944.4|939.4|943.8|938.8|19
1631666100000|2021-09-15 00:35:00|944.3|939.3|944.4|939.4|944.4|939.4|944.2|939.2|27
1631666400000|2021-09-15 00:40:00|944.5|939.5|944.3|939.3|944.5|939.5|944.3|939.3|21
1631666700000|2021-09-15 00:45:00|944.2|939.2|943.4|938.4|944.5|939.5|943.4|938.4|26
1631667000000|2021-09-15 00:50:00|943.5|938.5|942.4|937.4|943.5|938.5|942.3|937.3|39
1631667300000|2021-09-15 00:55:00|942.5|937.5|942.6|937.6|942.7|937.7|942|937|116
1631667600000|2021-09-15 01:00:00|942.5|937.5|942.5|937.5|943.4|938.4|942.2|937.2|101
1631667900000|2021-09-15 01:05:00|942.4|937.4|939.3|934.3|942.5|937.5|939.1|934.1|86
1631668200000|2021-09-15 01:10:00|939|934|940.1|935.1|940.3|935.3|936.5|931.5|131
1631668500000|2021-09-15 01:15:00|940.2|935.2|941|936|941.1|936.1|939.8|934.8|65
1631668800000|2021-09-15 01:20:00|941.1|936.1|941|936|942.7|937.7|941|936|43
1631669100000|2021-09-15 01:25:00|940.8|935.8|939.8|934.8|941.7|936.7|939.8|934.8|79
1631669400000|2021-09-15 01:30:00|939.9|934.9|940.2|935.2|940.5|935.5|939.6|934.6|65
1631669700000|2021-09-15 01:35:00|940.3|935.3|940.6|935.6|940.7|935.7|940.1|935.1|29
1631670000000|2021-09-15 01:40:00|940.5|935.5|939|934|940.7|935.7|938.1|933.1|77
1631670300000|2021-09-15 01:45:00|938.9|933.9|937.3|932.3|938.9|933.9|937.2|932.2|26
1631670600000|2021-09-15 01:50:00|937.4|932.4|937.1|932.1|937.5|932.5|936.9|931.9|36
1631670900000|2021-09-15 01:55:00|937.2|932.2|939.2|934.2|939.2|934.2|937.1|932.1|47
1631671200000|2021-09-15 02:00:00|939.1|934.1|936.9|931.9|939.1|934.1|934.4|928.3|57
1631671500000|2021-09-15 02:05:00|937|932|936.6|931.6|937|932|935.1|930.1|67
1631671800000|2021-09-15 02:10:00|936.5|931.5|937.8|932.8|937.8|932.8|935.9|930.9|78
1631672100000|2021-09-15 02:15:00|938|933|940.3|935.3|940.5|935.5|937.9|932.9|103
1631672400000|2021-09-15 02:20:00|940.2|935.2|939.9|934.9|940.8|935.8|939.8|934.8|62
1631672700000|2021-09-15 02:25:00|940|935|939.8|934.8|940.3|935.3|939.8|934.8|28
1631673000000|2021-09-15 02:30:00|939.9|934.9|941.4|936.4|941.7|936.7|939.9|934.9|41
1631673300000|2021-09-15 02:35:00|941.3|936.3|940.5|935.5|941.3|936.3|940.3|935.3|61
1631673600000|2021-09-15 02:40:00|940.4|935.4|940.2|935.2|940.6|935.6|940|935|54
1631673900000|2021-09-15 02:45:00|940.3|935.3|940.3|935.3|941.1|936.1|940.2|935.2|35
1631674200000|2021-09-15 02:50:00|940.4|935.4|940.3|935.3|940.8|935.8|940.1|935.1|69
1631674500000|2021-09-15 02:55:00|940.4|935.4|940.1|935.1|941.4|936.4|940|935|48
1631674800000|2021-09-15 03:00:00|940.2|935.2|940.4|935.4|941.3|936.3|940.2|935.2|49
1631675100000|2021-09-15 03:05:00|940.3|935.3|940.2|935.2|940.4|935.4|939.9|934.9|14
1631675400000|2021-09-15 03:10:00|940.3|935.3|940.1|935.1|940.4|935.4|940.1|935.1|52
1631675700000|2021-09-15 03:15:00|940.2|935.2|940.7|935.7|941|936|940.1|935.1|14
1631676000000|2021-09-15 03:20:00|940.8|935.8|940.5|935.5|940.8|935.8|940.4|935.4|29
1631676300000|2021-09-15 03:25:00|940.6|935.6|940.6|935.6|940.7|935.7|940.6|935.6|3
1631676600000|2021-09-15 03:30:00|940.5|935.5|941.4|936.4|941.8|936.8|940.5|935.5|32
1631676900000|2021-09-15 03:35:00|941.5|936.5|941.8|936.8|942.1|937.1|941.4|936.4|42
1631677200000|2021-09-15 03:40:00|941.7|936.7|941|936|941.7|936.7|940.9|935.9|13
1631677500000|2021-09-15 03:45:00|941.1|936.1|941.5|936.5|941.5|936.5|941.1|936.1|5
1631677800000|2021-09-15 03:50:00|941.4|936.4|941.5|936.5|941.6|936.6|941.4|936.4|14
1631678100000|2021-09-15 03:55:00|941.6|936.6|941.5|936.5|941.7|936.7|941.5|936.5|32
1631678400000|2021-09-15 04:00:00|941.4|936.4|941.9|936.9|941.9|936.9|941.4|936.4|14
1631678700000|2021-09-15 04:05:00|942|937|941.8|936.8|942|937|941.8|936.8|5
1631679000000|2021-09-15 04:10:00|941.7|936.7|941.7|936.7|941.8|936.8|941.6|936.6|29
1631679300000|2021-09-15 04:15:00|941.8|936.8|941.9|936.9|942|937|941.3|936.3|27
1631679600000|2021-09-15 04:20:00|942|937|941.2|936.2|942|937|941.1|936.1|29
1631679900000|2021-09-15 04:25:00|941.3|936.3|939.9|934.9|941.3|936.3|939.4|934.4|38
1631680200000|2021-09-15 04:30:00|940|935|939.4|934.4|940|935|939.2|934.2|22
1631680500000|2021-09-15 04:35:00|939.5|934.5|939.4|934.4|939.9|934.9|938.9|933.9|14
1631680800000|2021-09-15 04:40:00|939.2|934.2|938.9|933.9|939.4|934.4|938.7|933.7|23
1631681100000|2021-09-15 04:45:00|938.8|933.8|939.3|934.3|939.3|934.3|938.8|933.8|13
1631681400000|2021-09-15 04:50:00|939|934|939.3|934.3|939.4|934.4|939|934|14
1631681700000|2021-09-15 04:55:00|939.4|934.4|939.4|934.4|939.5|934.5|939.3|934.3|15
1631682000000|2021-09-15 05:00:00|939.3|934.3|939.8|934.8|939.9|934.9|939.3|934.3|26
1631682300000|2021-09-15 05:05:00|939.7|934.7|939.6|934.6|940|935|939.6|934.6|42
1631682600000|2021-09-15 05:10:00|939.4|934.4|939.7|934.7|939.8|934.8|939.3|934.3|20
1631682900000|2021-09-15 05:15:00|939.6|934.6|937.4|932.4|939.7|934.7|937|932|71
1631683200000|2021-09-15 05:20:00|937.5|932.5|937.3|932.3|938|933|936.9|931.9|81
1631683500000|2021-09-15 05:25:00|937.4|932.4|935.2|930.2|937.4|932.4|935.1|930.1|47
1631683800000|2021-09-15 05:30:00|935.3|930.3|933.9|928.9|935.7|930.7|933.4|928.4|75
1631684100000|2021-09-15 05:35:00|933.8|928.8|934.2|929.2|934.6|929.6|932.5|927.5|57
1631684400000|2021-09-15 05:40:00|934.3|929.3|932.8|927.8|934.3|929.3|932.8|927.8|89
1631684700000|2021-09-15 05:45:00|932.5|927.5|934.4|929.4|934.4|929.4|932.3|927.3|194
1631685000000|2021-09-15 05:50:00|934.3|929.3|935.3|930.3|935.3|930.3|933|928|37
1631685300000|2021-09-15 05:55:00|935.4|930.4|934.5|929.5|935.7|930.7|934.5|929.5|77
1631685600000|2021-09-15 06:00:00|934.6|929.6|934.3|929.3|935.6|930.6|933.8|928.8|101
1631685900000|2021-09-15 06:05:00|934.4|929.4|934.5|929.5|935.5|930.5|934.2|929.2|92
1631686200000|2021-09-15 06:10:00|934.1|929.1|935.3|930.3|935.9|930.9|933.9|928.9|96
1631686500000|2021-09-15 06:15:00|935.4|930.4|933.3|928.3|936|931|933.3|928.3|68
1631686800000|2021-09-15 06:20:00|933.2|928.2|933.3|928.3|933.8|928.8|933|928|74
1631687100000|2021-09-15 06:25:00|933.2|928.2|933.6|928.6|933.6|928.6|933.2|928.2|82
1631687400000|2021-09-15 06:30:00|933.4|928.4|933.5|928.5|933.8|928.8|933.3|928.3|113
1631687700000|2021-09-15 06:35:00|933.4|928.4|934.5|929.5|934.7|929.7|932.9|927.9|63
1631688000000|2021-09-15 06:40:00|935.1|930.1|935.1|930.1|935.2|930.2|934.9|929.9|37
1631688300000|2021-09-15 06:45:00|935.2|930.2|935|930|936.7|931.7|935|930|61
1631688600000|2021-09-15 06:50:00|934.9|929.9|936|931|936|931|934.8|929.8|97
1631688900000|2021-09-15 06:55:00|935.9|930.9|936.7|931.7|937|932|935.9|930.9|124
1631689200000|2021-09-15 07:00:00|936.6|931.6|936|931|937.2|932.2|935.5|930.5|133
1631689500000|2021-09-15 07:05:00|936.1|931.1|936.9|931.9|937.2|932.2|936.1|931.1|90
1631689800000|2021-09-15 07:10:00|936.8|931.8|937.1|932.1|937.4|932.4|936|931|85
1631690100000|2021-09-15 07:15:00|937|932|937.2|932.2|937.6|932.6|936|931|101
1631690400000|2021-09-15 07:20:00|937.1|932.1|938.4|933.4|938.7|933.7|936.9|931.9|82
1631690700000|2021-09-15 07:25:00|938.3|933.3|938.2|933.2|938.6|933.6|937.7|932.7|113
1631691000000|2021-09-15 07:30:00|937.8|932.8|936.8|931.8|938|933|936.1|931.1|93
1631691300000|2021-09-15 07:35:00|936.9|931.9|937.9|932.9|937.9|932.9|936.4|931.4|54
1631691600000|2021-09-15 07:40:00|937.8|932.8|937.1|932.1|937.9|932.9|936.6|931.6|40
1631691900000|2021-09-15 07:45:00|937.2|932.2|937.3|932.3|937.8|932.8|936.8|931.8|51
1631692200000|2021-09-15 07:50:00|937.2|932.2|938.2|933.2|938.5|933.5|936.9|931.9|63
1631692500000|2021-09-15 07:55:00|938.3|933.3|939|934|939|934|937.9|932.9|51
1631692800000|2021-09-15 08:00:00|939.1|934.1|939.7|934.7|939.9|934.9|938.7|933.7|52
1631693100000|2021-09-15 08:05:00|939.9|934.9|940|935|940.8|935.8|939.7|934.7|40
1631693400000|2021-09-15 08:10:00|939.9|934.9|940.6|935.6|940.8|935.8|939.7|934.7|35
1631693700000|2021-09-15 08:15:00|940.4|935.4|939.1|934.1|940.4|935.4|939|934|86
1631694000000|2021-09-15 08:20:00|939|934|937.8|932.8|939|934|937.8|932.8|70
1631694300000|2021-09-15 08:25:00|937.7|932.7|937.4|932.4|937.7|932.7|936.9|931.9|85
1631694600000|2021-09-15 08:30:00|937.3|932.3|936.3|931.3|937.9|932.9|936.3|931.3|90
1631694900000|2021-09-15 08:35:00|936.4|931.4|937.2|932.2|937.3|932.3|936.1|931.1|71
1631695200000|2021-09-15 08:40:00|937.3|932.3|938|933|938|933|936.9|931.9|46
1631695500000|2021-09-15 08:45:00|938.1|933.1|938.5|933.5|938.6|933.6|937.9|932.9|66
1631695800000|2021-09-15 08:50:00|938.6|933.6|939.7|934.7|940|935|938.5|933.5|55
1631696100000|2021-09-15 08:55:00|939.8|934.8|938.8|933.8|939.8|934.8|938.4|933.4|30
1631696400000|2021-09-15 09:00:00|938.7|933.7|938.1|933.1|938.7|933.7|937.6|932.6|26
1631696700000|2021-09-15 09:05:00|938.2|933.2|938.9|933.9|939|934|938.1|933.1|47
1631697000000|2021-09-15 09:10:00|938.8|933.8|938.4|933.4|938.9|933.9|938.2|933.2|44
1631697300000|2021-09-15 09:15:00|938.6|933.6|941.1|936.1|941.3|936.3|938.6|933.6|60
1631697600000|2021-09-15 09:20:00|941|936|941.2|936.2|942.2|937.2|940.8|935.8|65
1631697900000|2021-09-15 09:25:00|941.3|936.3|941.5|936.5|941.8|936.8|940.6|935.6|79
1631698200000|2021-09-15 09:30:00|941.6|936.6|941.5|936.5|942|937|941.3|936.3|49
1631698500000|2021-09-15 09:35:00|941.4|936.4|943.1|938.1|943.3|938.3|941.3|936.3|71
1631698800000|2021-09-15 09:40:00|943|938|944.2|939.2|944.2|939.2|943|938|34
1631699100000|2021-09-15 09:45:00|944.3|939.3|944.7|939.7|944.7|939.7|944.2|939.2|30
1631699400000|2021-09-15 09:50:00|944.8|939.8|945|940|946.4|941.4|944.8|939.8|48
1631699700000|2021-09-15 09:55:00|944.9|939.9|944|939|945|940|944|939|41
1631700000000|2021-09-15 10:00:00|943.9|938.9|943.7|938.7|944|939|943.7|938.7|14
1631700300000|2021-09-15 10:05:00|943.8|938.8|943.5|938.5|943.8|938.8|942.7|937.7|50
1631700600000|2021-09-15 10:10:00|943.6|938.6|943.8|938.8|944|939|943.4|938.4|47
1631700900000|2021-09-15 10:15:00|943.9|938.9|944.3|939.3|944.6|939.6|943.8|938.8|55
1631701200000|2021-09-15 10:20:00|944.4|939.4|945.6|940.6|945.9|940.9|944.4|939.4|65
1631701500000|2021-09-15 10:25:00|945.5|940.5|946.6|941.6|946.6|941.6|945.5|940.5|33
1631701800000|2021-09-15 10:30:00|946.5|941.5|946.5|941.5|947.2|942.2|946.3|941.3|24
1631702100000|2021-09-15 10:35:00|946.4|941.4|947|942|947.5|942.5|946.1|941.1|45
1631702400000|2021-09-15 10:40:00|946.9|941.9|951.5|946.5|951.8|946.8|946.9|941.9|103
1631702700000|2021-09-15 10:45:00|951.4|946.4|949.7|944.7|951.9|946.9|949.3|944.3|55
1631703000000|2021-09-15 10:50:00|949.8|944.8|948.1|943.1|949.8|944.8|948.1|943.1|87
1631703300000|2021-09-15 10:55:00|948.2|943.2|948.1|943.1|948.8|943.8|947.2|942.2|57
1631703600000|2021-09-15 11:00:00|948.2|943.2|949.4|944.4|949.8|944.8|948.2|943.2|70
1631703900000|2021-09-15 11:05:00|949.5|944.5|948.6|943.6|949.5|944.5|948.5|943.5|47
1631704200000|2021-09-15 11:10:00|948.7|943.7|947.6|942.6|948.7|943.7|947.2|942.2|31
1631704500000|2021-09-15 11:15:00|947.7|942.7|946.9|941.9|947.7|942.7|946.3|941.3|62
1631704800000|2021-09-15 11:20:00|947.1|942.1|945.3|940.3|948|943|945.2|940.2|52
1631705100000|2021-09-15 11:25:00|945.6|940.6|946.4|941.4|947|942|945.6|940.6|59
1631705400000|2021-09-15 11:30:00|946.5|941.5|947.4|942.4|948|943|946.3|941.3|45
1631705700000|2021-09-15 11:35:00|947.3|942.3|946.5|941.5|947.6|942.6|946.5|941.5|50
1631706000000|2021-09-15 11:40:00|946.6|941.6|948.5|943.5|948.7|943.7|946.5|941.5|67
1631706300000|2021-09-15 11:45:00|948.6|943.6|948.5|943.5|949.3|944.3|948.5|943.5|20
1631706600000|2021-09-15 11:50:00|948.6|943.6|947.5|942.5|948.9|943.9|947.4|942.4|70
1631706900000|2021-09-15 11:55:00|947.6|942.6|946.6|941.6|947.7|942.7|946.6|941.6|50
1631707200000|2021-09-15 12:00:00|947.7|942.7|948.7|943.7|949.4|944.4|947.1|942.1|65
1631707500000|2021-09-15 12:05:00|948.8|943.8|948.2|943.2|949.1|944.1|947.6|942.6|88
1631707800000|2021-09-15 12:10:00|948.3|943.3|948.7|943.7|949|944|947.9|942.9|134
1631708100000|2021-09-15 12:15:00|948.9|943.9|949.3|944.3|949.5|944.5|948.7|943.7|74
1631708400000|2021-09-15 12:20:00|949.2|944.2|948.2|943.2|949.3|944.3|947.5|942.5|104
1631708700000|2021-09-15 12:25:00|948.3|943.3|947.4|942.4|948.4|943.4|946.4|941.4|143
1631709000000|2021-09-15 12:30:00|946.4|941.4|945.7|940.7|948.2|943.2|944.5|939.5|202
1631709300000|2021-09-15 12:35:00|945.6|940.6|941.8|936.8|946.1|941.1|940.4|935.4|168
1631709600000|2021-09-15 12:40:00|941.7|936.7|943.1|938.1|944.9|939.9|941.2|936.2|155
1631709900000|2021-09-15 12:45:00|943.3|938.3|941.6|936.6|943.7|938.7|940.7|935.7|171
1631710200000|2021-09-15 12:50:00|941.5|936.5|942.1|937.1|942.7|937.7|941.1|936.1|261
1631710500000|2021-09-15 12:55:00|942|937|944.1|939.1|945.4|940.4|942|937|188
1631710800000|2021-09-15 13:00:00|944|939|944.2|939.2|946.2|941.2|943.8|938.8|157
1631711100000|2021-09-15 13:05:00|944.1|939.1|945.7|940.7|947.4|942.4|943.9|938.9|150
1631711400000|2021-09-15 13:10:00|945.8|940.8|944.8|939.8|945.9|940.9|944.7|939.7|83
1631711700000|2021-09-15 13:15:00|944.9|939.9|945.4|940.4|945.7|940.7|943.8|938.8|165
1631712000000|2021-09-15 13:20:00|945.5|940.5|943.9|938.9|946|941|943.4|938.4|177
1631712300000|2021-09-15 13:25:00|943.8|938.8|945.4|940.4|945.6|940.6|943.2|938.2|108
1631712600000|2021-09-15 13:30:00|945.2|940.2|941.5|936.5|945.2|940.2|941.5|936.5|222
1631712900000|2021-09-15 13:35:00|941.2|936.2|939.8|934.8|944.7|939.7|939.5|934.5|189
1631713200000|2021-09-15 13:40:00|940|935|943|938|943.6|938.6|940|935|193
1631713500000|2021-09-15 13:45:00|942.9|937.9|944.8|939.8|944.8|939.8|941.9|936.9|280
1631713800000|2021-09-15 13:50:00|944.9|939.9|946.8|941.8|947.6|942.6|944.7|939.7|256
1631714100000|2021-09-15 13:55:00|946.9|941.9|946.1|941.1|949.1|944.1|946.1|941.1|257
1631714400000|2021-09-15 14:00:00|946.2|941.2|944.9|939.9|946.5|941.5|942.8|937.8|247
1631714700000|2021-09-15 14:05:00|945|940|943.1|938.1|945.6|940.6|941.9|936.9|205
1631715000000|2021-09-15 14:10:00|943|938|943.1|938.1|943.6|938.6|942.1|937.1|280
1631715300000|2021-09-15 14:15:00|943|938|943.9|938.9|944|939|942.2|937.2|238
1631715600000|2021-09-15 14:20:00|943.8|938.8|944.1|939.1|946|941|942.8|937.8|178
1631715900000|2021-09-15 14:25:00|944.2|939.2|943.4|938.4|945.5|940.5|942.6|937.6|144
1631716200000|2021-09-15 14:30:00|943.7|938.7|942.5|937.5|944.5|939.5|942.3|937.3|215
1631716500000|2021-09-15 14:35:00|942.6|937.6|943.6|938.6|943.6|938.6|942.2|937.2|91
1631716800000|2021-09-15 14:40:00|943.5|938.5|942.3|937.3|944.2|939.2|942.2|937.2|133
1631717100000|2021-09-15 14:45:00|942.5|937.5|941.9|936.9|942.7|937.7|941.6|936.6|165
1631717400000|2021-09-15 14:50:00|941.8|936.8|939.2|934.2|942.4|937.4|938.1|933.1|187
1631717700000|2021-09-15 14:55:00|939.3|934.3|941.8|936.8|942|937|938.9|933.9|217
1631718000000|2021-09-15 15:00:00|942|937|942.4|937.4|943.1|938.1|941.6|936.6|130
1631718300000|2021-09-15 15:05:00|942.2|937.2|941.9|936.9|942.9|937.9|941.7|936.7|141
1631718600000|2021-09-15 15:10:00|941.8|936.8|942.1|937.1|942.5|937.5|941.5|936.5|140
1631718900000|2021-09-15 15:15:00|942|937|941.4|936.4|942.5|937.5|941|936|139
1631719200000|2021-09-15 15:20:00|941.5|936.5|941.3|936.3|941.5|936.5|940.5|935.5|122
1631719500000|2021-09-15 15:25:00|941.4|936.4|941.7|936.7|942.6|937.6|941.3|936.3|128
1631719800000|2021-09-15 15:30:00|941.6|936.6|943.4|938.4|944.1|939.1|941|936|175
1631720100000|2021-09-15 15:35:00|943.3|938.3|943.9|938.9|944|939|942.3|937.3|82
1631720400000|2021-09-15 15:40:00|943.8|938.8|944.5|939.5|944.5|939.5|943.7|938.7|61
1631720700000|2021-09-15 15:45:00|944.4|939.4|944.2|939.2|944.4|939.4|943.4|938.4|84
1631721000000|2021-09-15 15:50:00|944.1|939.1|943.6|938.6|944.9|939.9|943.6|938.6|110
1631721300000|2021-09-15 15:55:00|943.5|938.5|944.1|939.1|944.1|939.1|942.9|937.9|122
1631721600000|2021-09-15 16:00:00|944|939|942.3|937.3|944.1|939.1|942.3|937.3|160
1631721900000|2021-09-15 16:05:00|942.4|937.4|942.5|937.5|942.8|937.8|942.1|937.1|84
1631722200000|2021-09-15 16:10:00|942.4|937.4|942.6|937.6|942.9|937.9|942|937|101
1631722500000|2021-09-15 16:15:00|942.7|937.7|942.7|937.7|943.3|938.3|942.2|937.2|81
1631722800000|2021-09-15 16:20:00|942.8|937.8|943|938|943.3|938.3|942.7|937.7|65
1631723100000|2021-09-15 16:25:00|942.9|937.9|943.1|938.1|943.5|938.5|942.5|937.5|34
1631723400000|2021-09-15 16:30:00|943.2|938.2|942.1|937.1|943.2|938.2|942.1|937.1|81
1631723700000|2021-09-15 16:35:00|942|937|941.7|936.7|942.5|937.5|941.3|936.3|43
1631724000000|2021-09-15 16:40:00|942|937|943.5|938.5|943.7|938.7|942|937|89
1631724300000|2021-09-15 16:45:00|943.6|938.6|943.9|938.9|944.4|939.4|943.5|938.5|62
1631724600000|2021-09-15 16:50:00|944.2|939.2|943.7|938.7|944.6|939.6|943.6|938.6|68
1631724900000|2021-09-15 16:55:00|943.6|938.6|944.5|939.5|944.7|939.7|943.6|938.6|101
1631725200000|2021-09-15 17:00:00|944.6|939.6|944.5|939.5|945|940|943.6|938.6|187
1631725500000|2021-09-15 17:05:00|944.3|939.3|944.2|939.2|945.4|940.4|944.2|939.2|80
1631725800000|2021-09-15 17:10:00|944.1|939.1|944.3|939.3|944.4|939.4|943.2|938.2|59
1631726100000|2021-09-15 17:15:00|944.4|939.4|947.2|942.2|947.2|942.2|944.3|939.3|68
1631726400000|2021-09-15 17:20:00|947.1|942.1|942.7|937.7|947.1|942.1|942.7|937.7|162
1631726700000|2021-09-15 17:25:00|942.9|937.9|948.6|943.6|948.6|943.6|942.7|937.7|102
1631727000000|2021-09-15 17:30:00|948.7|943.7|947.3|942.3|948.7|943.7|945.7|940.7|165
1631727300000|2021-09-15 17:35:00|947.2|942.2|946.4|941.4|947.9|942.9|945|940|123
1631727600000|2021-09-15 17:40:00|946.3|941.3|944.9|939.9|946.7|941.7|944.8|939.8|119
1631727900000|2021-09-15 17:45:00|944.7|939.7|943.7|938.7|946|941|943.4|938.4|81
1631728200000|2021-09-15 17:50:00|943.6|938.6|943.3|938.3|945|940|943.2|938.2|59
1631728500000|2021-09-15 17:55:00|943.4|938.4|943.1|938.1|943.8|938.8|942.4|937.4|134
1631728800000|2021-09-15 18:00:00|943|938|942.8|937.8|944.5|939.5|942.4|937.4|107
1631729100000|2021-09-15 18:05:00|942.6|937.6|944.4|939.4|944.7|939.7|942.6|937.6|98
1631729400000|2021-09-15 18:10:00|944.3|939.3|943.1|938.1|944.5|939.5|943|938|64
1631729700000|2021-09-15 18:15:00|943.2|938.2|930.7|925.7|943.4|938.4|929.8|924.8|200
1631730000000|2021-09-15 18:20:00|930.5|925.5|932.3|927.3|932.9|927.5|923.2|918.2|412
1631730300000|2021-09-15 18:25:00|932.4|927.4|935.2|930.2|936.9|931.9|931.4|926.4|125
1631730600000|2021-09-15 18:30:00|935.1|930.1|936.4|931.4|938.6|933.6|935.1|930.1|166
1631730900000|2021-09-15 18:35:00|937.1|932.1|936.8|931.8|938|933|936.5|931.5|84
1631731200000|2021-09-15 18:40:00|937.1|932.1|940.3|935.3|940.5|935.5|936.5|931.5|55
1631731500000|2021-09-15 18:45:00|940.4|935.4|940.7|935.7|940.8|935.8|939.9|934.9|30
1631731800000|2021-09-15 18:50:00|940.3|935.3|941.6|936.6|942|937|940.2|935.2|83
1631732100000|2021-09-15 18:55:00|941.1|936.1|941.3|936.3|941.3|936.3|940.4|935.4|56
1631732400000|2021-09-15 19:00:00|941.2|936.2|941.5|936.5|942.3|937.3|940.5|935.5|123
1631732700000|2021-09-15 19:05:00|941.8|936.8|939.9|934.9|941.8|936.8|939.8|934.8|52
1631733000000|2021-09-15 19:10:00|940|935|941.1|936.1|941.1|936.1|939.7|934.7|28
1631733300000|2021-09-15 19:15:00|941.2|936.2|943.9|938.9|944.1|939.1|941|936|103
1631733600000|2021-09-15 19:20:00|944|939|945.2|940.2|946.5|941.5|943.1|938.1|136
1631733900000|2021-09-15 19:25:00|945.6|940.6|946.4|941.4|947.2|942.2|944.4|939.4|103
1631734200000|2021-09-15 19:30:00|947|942|946.5|941.5|950.8|945.8|946.5|941.5|99
1631734500000|2021-09-15 19:35:00|946.6|941.6|947.1|942.1|947.1|942.1|945.6|940.6|68
1631734800000|2021-09-15 19:40:00|946.9|941.9|947.7|942.7|948.5|943.5|946.9|941.9|87
1631735100000|2021-09-15 19:45:00|947.6|942.6|947.7|942.7|948.3|943.3|946.8|941.8|100
1631735400000|2021-09-15 19:50:00|947.6|942.6|948.8|943.8|950.1|945.1|945.9|940.9|104
1631735700000|2021-09-15 19:55:00|948.6|943.6|947.9|942.9|950.8|945.8|946.2|941.2|112
1631736000000|2021-09-15 20:00:00|948.3|943.3|952.8|947.8|953.8|948.8|947.6|942.6|105
1631736300000|2021-09-15 20:05:00|952.9|947.9|952.6|947.6|953.6|948.6|952.2|947.2|66
1631736600000|2021-09-15 20:10:00|952.8|947.8|952.7|947.7|953.2|948.2|952.3|947.3|40
1631736900000|2021-09-15 20:15:00|952.1|947.1|951.1|946.1|953.5|948.5|951|946|48
1631737200000|2021-09-15 20:20:00|951|946|950|945|951.1|946.1|949.8|944.8|59
1631737500000|2021-09-15 20:25:00|950.1|945.1|950.2|945.2|950.6|945.6|950|945|14
1631737800000|2021-09-15 20:30:00|950.1|945.1|950.5|945.5|950.5|945.5|949.9|944.9|12
1631738100000|2021-09-15 20:35:00|950.4|945.4|950.4|945.4|950.5|945.5|950.2|945.2|35
1631738400000|2021-09-15 20:40:00|950.3|945.3|950.3|945.3|950.5|945.5|950.3|945.3|6
1631738700000|2021-09-15 20:45:00|950.2|945.2|949.7|944.7|950.2|945.2|949.5|944.5|29
1631739000000|2021-09-15 20:50:00|949.8|944.8|951.9|946.9|951.9|946.9|949.7|944.7|42
1631739300000|2021-09-15 20:55:00|952.2|947.2|951.9|946.9|953|948|951.7|946.7|35
1631743200000|2021-09-15 22:00:00|952.2|947.2|954.5|949.5|954.8|949.8|952.1|947.1|26
1631743500000|2021-09-15 22:05:00|954.6|949.6|954|949|954.7|949.7|954|949|43
1631743800000|2021-09-15 22:10:00|953.6|948.6|954.7|949.7|954.7|949.7|953.5|948.5|34
1631744100000|2021-09-15 22:15:00|954.8|949.8|954.6|949.6|954.8|949.8|954.3|949.3|16
1631744400000|2021-09-15 22:20:00|954.5|949.5|954.7|949.7|954.7|949.7|954.2|949.2|23
1631744700000|2021-09-15 22:25:00|954.5|949.5|955.5|950.5|955.5|950.5|954.4|949.4|25
1631745000000|2021-09-15 22:30:00|955.4|950.4|956.1|951.1|956.3|951.3|955.2|950.2|37
1631745300000|2021-09-15 22:35:00|956|951|956.6|951.6|956.6|951.6|955.4|950.4|21
1631745600000|2021-09-15 22:40:00|956.7|951.7|958.5|953.5|959.2|954.2|956.5|951.5|39
1631745900000|2021-09-15 22:45:00|958.6|953.6|957.8|952.8|959.4|954.4|957.8|952.8|51
1631746200000|2021-09-15 22:50:00|957.7|952.7|956.7|951.7|957.7|952.7|956.3|951.3|36
1631746500000|2021-09-15 22:55:00|956.8|951.8|957.3|952.3|957.9|952.9|956.8|951.8|16
1631746800000|2021-09-15 23:00:00|957.4|952.4|956.1|951.1|957.4|952.4|956|951|22
1631747100000|2021-09-15 23:05:00|956|951|956.1|951.1|956.1|951.1|955.9|950.9|15
1631747400000|2021-09-15 23:10:00|956|951|955.1|950.1|956.1|951.1|955.1|950.1|26
1631747700000|2021-09-15 23:15:00|955.3|950.3|955.1|950.1|955.3|950.3|954.9|949.9|46
1631748000000|2021-09-15 23:20:00|955|950|955.6|950.6|955.7|950.7|954.9|949.9|20
1631748300000|2021-09-15 23:25:00|955.7|950.7|956|951|956.1|951.1|955.7|950.7|19
1631748600000|2021-09-15 23:30:00|955.8|950.8|955.1|950.1|955.8|950.8|955|950|46
1631748900000|2021-09-15 23:35:00|955|950|955.1|950.1|955.1|950.1|954.9|949.9|14
1631749200000|2021-09-15 23:40:00|955.2|950.2|956.9|951.9|956.9|951.9|955|950|63
1631749500000|2021-09-15 23:45:00|957.2|952.2|958.9|953.9|960.2|955.2|957.1|952.1|51
1631749800000|2021-09-15 23:50:00|958.8|953.8|959.2|954.2|959.4|954.4|958.1|953.1|36
1631750100000|2021-09-15 23:55:00|959.4|954.4|959.7|954.7|959.8|954.8|958.2|953.2|36
1631750400000|2021-09-16 00:00:00|959.9|954.9|959.9|954.9|960.1|955.1|958.3|953.3|54
1631750700000|2021-09-16 00:05:00|960|955|960.6|955.6|960.7|955.7|959.6|954.6|82
1631751000000|2021-09-16 00:10:00|960.4|955.4|959.5|954.5|960.4|955.4|959.4|954.4|30
1631751300000|2021-09-16 00:15:00|959.6|954.6|959.3|954.3|959.6|954.6|959.1|954.1|53
1631751600000|2021-09-16 00:20:00|959.4|954.4|959.1|954.1|959.7|954.7|958.8|953.8|34
1631751900000|2021-09-16 00:25:00|959|954|959|954|959|954|958.8|953.8|25
1631752200000|2021-09-16 00:30:00|959.1|954.1|959|954|959.2|954.2|958.7|953.7|26
1631752500000|2021-09-16 00:35:00|958.9|953.9|958.4|953.4|959|954|958.1|953.1|37
1631752800000|2021-09-16 00:40:00|958.5|953.5|959.2|954.2|959.2|954.2|958.5|953.5|14
1631753100000|2021-09-16 00:45:00|959.4|954.4|960.7|955.7|961|956|959.4|954.4|35
1631753400000|2021-09-16 00:50:00|960.8|955.8|960.8|955.8|961.1|956.1|960.6|955.6|26
1631753700000|2021-09-16 00:55:00|960.7|955.7|958.8|953.8|961.1|956.1|958.8|953.8|41
1631754000000|2021-09-16 01:00:00|958.7|953.7|956.5|951.5|958.8|953.8|956.5|951.5|76
1631754300000|2021-09-16 01:05:00|956.6|951.6|956.7|951.7|957.3|952.3|956.5|951.5|34
1631754600000|2021-09-16 01:10:00|956.8|951.8|956.8|951.8|957.1|952.1|956.4|951.4|56
1631754900000|2021-09-16 01:15:00|956.7|951.7|956.3|951.3|956.7|951.7|956.2|951.2|50
1631755200000|2021-09-16 01:20:00|956.6|951.6|957.4|952.4|957.4|952.4|955.9|950.9|48
1631755500000|2021-09-16 01:25:00|957.3|952.3|958.9|953.9|958.9|953.9|957.2|952.2|17
1631755800000|2021-09-16 01:30:00|958.8|953.8|958.1|953.1|959|954|957.4|952.4|107
1631756100000|2021-09-16 01:35:00|958|953|959.1|954.1|959.3|954.3|957.6|952.6|75
1631756400000|2021-09-16 01:40:00|959|954|958.6|953.6|959.2|954.2|958.1|953.1|43
1631756700000|2021-09-16 01:45:00|958.7|953.7|958.7|953.7|959|954|957.9|952.9|53
1631757000000|2021-09-16 01:50:00|958.6|953.6|959.1|954.1|959.3|954.3|958.1|953.1|56
1631757300000|2021-09-16 01:55:00|959.2|954.2|961.2|956.2|961.3|956.3|959.1|954.1|116
1631757600000|2021-09-16 02:00:00|961.3|956.3|957.8|952.8|962|957|957.7|952.7|95
1631757900000|2021-09-16 02:05:00|957.9|952.9|958.2|953.2|959.2|954.2|957.8|952.8|117
1631758200000|2021-09-16 02:10:00|958.1|953.1|957.7|952.7|958.3|953.3|957.5|952.5|88
1631758500000|2021-09-16 02:15:00|957.6|952.6|958.4|953.4|959|954|956.7|951.7|81
1631758800000|2021-09-16 02:20:00|958.3|953.3|957.8|952.8|958.6|953.6|957.6|952.6|55
1631759100000|2021-09-16 02:25:00|957.6|952.6|957.3|952.3|957.7|952.7|957.1|952.1|33
1631759400000|2021-09-16 02:30:00|957.4|952.4|957.9|952.9|957.9|952.9|957.3|952.3|27
1631759700000|2021-09-16 02:35:00|958|953|957.6|952.6|958.6|953.6|957.1|952.1|70
1631760000000|2021-09-16 02:40:00|957.7|952.7|956.9|951.9|957.8|952.8|956.9|951.9|37
1631760300000|2021-09-16 02:45:00|957|952|956.3|951.3|957.2|952.2|956.2|951.2|44
1631760600000|2021-09-16 02:50:00|956.2|951.2|955.4|950.4|956.2|951.2|955|950|43
1631760900000|2021-09-16 02:55:00|955.3|950.3|954.3|949.3|955.4|950.4|953.8|948.8|62
1631761200000|2021-09-16 03:00:00|954.2|949.2|953.6|948.6|954.4|949.4|953.5|948.5|32
1631761500000|2021-09-16 03:05:00|953.7|948.7|954.6|949.6|954.7|949.7|953.7|948.7|29
1631761800000|2021-09-16 03:10:00|954.7|949.7|955.4|950.4|955.8|950.8|954.6|949.6|38
1631762100000|2021-09-16 03:15:00|955.3|950.3|954.9|949.9|955.3|950.3|954.7|949.7|38
1631762400000|2021-09-16 03:20:00|954.8|949.8|954.8|949.8|954.9|949.9|954.6|949.6|51
1631762700000|2021-09-16 03:25:00|954.9|949.9|953.8|948.8|954.9|949.9|953.8|948.8|56
1631763000000|2021-09-16 03:30:00|953.9|948.9|953.7|948.7|954|949|953.4|948.4|23
1631763300000|2021-09-16 03:35:00|953.6|948.6|953.3|948.3|953.7|948.7|953.3|948.3|6
1631763600000|2021-09-16 03:40:00|953.1|948.1|952.2|947.2|953.2|948.2|952.1|947.1|31
1631763900000|2021-09-16 03:45:00|952.3|947.3|952.9|947.9|953|948|952.1|947.1|52
1631764200000|2021-09-16 03:50:00|952.8|947.8|953.2|948.2|953.2|948.2|952.8|947.8|19
1631764500000|2021-09-16 03:55:00|953.1|948.1|952.1|947.1|953.1|948.1|952|947|22
1631764800000|2021-09-16 04:00:00|952.2|947.2|952.7|947.7|952.9|947.9|952.1|947.1|45
1631765100000|2021-09-16 04:05:00|952.6|947.6|952.9|947.9|952.9|947.9|952.3|947.3|42
1631765400000|2021-09-16 04:10:00|952.8|947.8|952.2|947.2|952.9|947.9|952.2|947.2|16
1631765700000|2021-09-16 04:15:00|952.1|947.1|952.7|947.7|952.8|947.8|951.9|946.9|24
1631766000000|2021-09-16 04:20:00|952.6|947.6|952.5|947.5|952.9|947.9|952.4|947.4|67
1631766300000|2021-09-16 04:25:00|952.6|947.6|951.1|946.1|952.7|947.7|951|946|38
1631766600000|2021-09-16 04:30:00|951|946|951.3|946.3|951.3|946.3|951|946|64
1631766900000|2021-09-16 04:35:00|951.2|946.2|951.2|946.2|951.3|946.3|951|946|27
1631767200000|2021-09-16 04:40:00|951.1|946.1|951.1|946.1|951.2|946.2|951|946|35
1631767500000|2021-09-16 04:45:00|950.9|945.9|950.6|945.6|951|946|949.4|944.4|27
1631767800000|2021-09-16 04:50:00|950.5|945.5|949.2|944.2|950.5|945.5|949.2|944.2|22
1631768100000|2021-09-16 04:55:00|949.3|944.3|949.3|944.3|949.4|944.4|949.3|944.3|9
1631768400000|2021-09-16 05:00:00|949.4|944.4|950.1|945.1|950.7|945.7|949.3|944.3|42
1631768700000|2021-09-16 05:05:00|949.8|944.8|949.7|944.7|950.4|945.4|949.7|944.7|19
1631769000000|2021-09-16 05:10:00|949.6|944.6|949.8|944.8|949.9|944.9|949.6|944.6|53
1631769300000|2021-09-16 05:15:00|949.9|944.9|949.7|944.7|950.2|945.2|949.7|944.7|19
1631769600000|2021-09-16 05:20:00|949.6|944.6|949.9|944.9|950|945|949.6|944.6|10
1631769900000|2021-09-16 05:25:00|949.8|944.8|949.6|944.6|949.8|944.8|949.2|944.2|36
1631770200000|2021-09-16 05:30:00|949.7|944.7|948.5|943.5|949.8|944.8|948.5|943.5|52
1631770500000|2021-09-16 05:35:00|948.4|943.4|945.1|940.1|948.4|943.4|945.1|940.1|98
1631770800000|2021-09-16 05:40:00|945.2|940.2|945.7|940.7|946.1|941.1|945|940|50
1631771100000|2021-09-16 05:45:00|945.5|940.5|945.9|940.9|946|941|945.1|940.1|75
1631771400000|2021-09-16 05:50:00|945.5|940.5|946.2|941.2|947.4|942.4|945.4|940.4|56
1631771700000|2021-09-16 05:55:00|946.3|941.3|945.5|940.5|946.6|941.6|945.5|940.5|57
1631772000000|2021-09-16 06:00:00|945.4|940.4|945.9|940.9|945.9|940.9|945.3|940.3|110
1631772300000|2021-09-16 06:05:00|946|941|945.3|940.3|946|941|944.8|939.8|81
1631772600000|2021-09-16 06:10:00|945.2|940.2|945.4|940.4|945.6|940.6|944.5|939.5|144
1631772900000|2021-09-16 06:15:00|945.5|940.5|945.7|940.7|946|941|945.2|940.2|70
1631773200000|2021-09-16 06:20:00|945.6|940.6|946.2|941.2|946.8|941.8|945.4|940.4|36
1631773500000|2021-09-16 06:25:00|946.3|941.3|947.4|942.4|947.6|942.6|946.1|941.1|65
1631773800000|2021-09-16 06:30:00|947.3|942.3|946.2|941.2|947.3|942.3|946|941|44
1631774100000|2021-09-16 06:35:00|946.3|941.3|946.7|941.7|946.9|941.9|946.1|941.1|40
1631774400000|2021-09-16 06:40:00|946.8|941.8|947|942|947.3|942.3|946.7|941.7|42
1631774700000|2021-09-16 06:45:00|947.1|942.1|948.3|943.3|948.3|943.3|946.9|941.9|85
1631775000000|2021-09-16 06:50:00|948.2|943.2|948.1|943.1|948.7|943.7|948.1|943.1|50
1631775300000|2021-09-16 06:55:00|947.9|942.9|947.3|942.3|948|943|947|942|62
1631775600000|2021-09-16 07:00:00|947.4|942.4|945.7|940.7|947.4|942.4|945.3|940.3|139
1631775900000|2021-09-16 07:05:00|945.6|940.6|945.7|940.7|945.9|940.9|944.7|939.7|101
1631776200000|2021-09-16 07:10:00|945.8|940.8|944.2|939.2|945.8|940.8|943.7|938.7|82
1631776500000|2021-09-16 07:15:00|944.3|939.3|946.2|941.2|946.4|941.4|943.6|938.6|113
1631776800000|2021-09-16 07:20:00|946.3|941.3|948.2|943.2|948.3|943.3|946.2|941.2|153
1631777100000|2021-09-16 07:25:00|948.1|943.1|950.2|945.2|950.3|945.3|947|942|90
1631777400000|2021-09-16 07:30:00|950.3|945.3|947.6|942.6|950.3|945.3|947.5|942.5|112
1631777700000|2021-09-16 07:35:00|947.7|942.7|947.7|942.7|948.5|943.5|947.5|942.5|59
1631778000000|2021-09-16 07:40:00|947.8|942.8|946.8|941.8|948.2|943.2|946|941|51
1631778300000|2021-09-16 07:45:00|946.9|941.9|950|945|950|945|946.8|941.8|56
1631778600000|2021-09-16 07:50:00|949.5|944.5|948.3|943.3|949.6|944.6|948.2|943.2|60
1631778900000|2021-09-16 07:55:00|948.2|943.2|949.4|944.4|951.2|946.2|947.9|942.9|72
1631779200000|2021-09-16 08:00:00|949.5|944.5|950.7|945.7|950.8|945.8|949|944|76
1631779500000|2021-09-16 08:05:00|950.6|945.6|951.3|946.3|951.5|946.5|950.2|945.2|38
1631779800000|2021-09-16 08:10:00|951.2|946.2|948|943|951.2|946.2|947.9|942.9|60
1631780100000|2021-09-16 08:15:00|947.9|942.9|950|945|950|945|947.7|942.7|48
1631780400000|2021-09-16 08:20:00|949.4|944.4|947.1|942.1|949.5|944.5|947|942|64
1631780700000|2021-09-16 08:25:00|947|942|947|942|947.3|942.3|945.8|940.8|83
1631781000000|2021-09-16 08:30:00|946.9|941.9|946.4|941.4|947.3|942.3|946.3|941.3|68
1631781300000|2021-09-16 08:35:00|946.5|941.5|948.2|943.2|948.2|943.2|946.2|941.2|74
1631781600000|2021-09-16 08:40:00|947.9|942.9|943.9|938.9|948|943|943.9|938.9|118
1631781900000|2021-09-16 08:45:00|943.8|938.8|943.2|938.2|944.4|939.4|943.2|938.2|88
1631782200000|2021-09-16 08:50:00|943.3|938.3|944.7|939.7|944.9|939.9|943|938|54
1631782500000|2021-09-16 08:55:00|944.6|939.6|945.9|940.9|946.1|941.1|944.5|939.5|49
1631782800000|2021-09-16 09:00:00|945.8|940.8|945.5|940.5|945.9|940.9|945.1|940.1|43
1631783100000|2021-09-16 09:05:00|945.4|940.4|944.6|939.6|945.5|940.5|944.4|939.4|48
1631783400000|2021-09-16 09:10:00|944.2|939.2|943.5|938.5|944.3|939.3|942.7|937.7|60
1631783700000|2021-09-16 09:15:00|943.7|938.7|943.2|938.2|944|939|942.8|937.8|37
1631784000000|2021-09-16 09:20:00|943|938|943.4|938.4|943.4|938.4|942.8|937.8|30
1631784300000|2021-09-16 09:25:00|943.3|938.3|944.9|939.9|944.9|939.9|943.2|938.2|38
1631784600000|2021-09-16 09:30:00|945|940|946.1|941.1|946.1|941.1|944.4|939.4|25
1631784900000|2021-09-16 09:35:00|946|941|946.2|941.2|946.5|941.5|945.9|940.9|37
1631785200000|2021-09-16 09:40:00|946.1|941.1|945.2|940.2|946.1|941.1|944.9|939.9|50
1631785500000|2021-09-16 09:45:00|945.1|940.1|944.2|939.2|945.1|940.1|943.5|938.5|49
1631785800000|2021-09-16 09:50:00|944|939|940.7|935.7|944|939|940.3|935.3|135
1631786100000|2021-09-16 09:55:00|940.8|935.8|941.6|936.6|943.4|938.4|939.8|934.8|96
1631786400000|2021-09-16 10:00:00|941.3|936.3|941.3|936.3|941.5|936.5|939.8|934.8|151
1631786700000|2021-09-16 10:05:00|941.2|936.2|940.6|935.6|941.4|936.4|940.2|935.2|61
1631787000000|2021-09-16 10:10:00|940.4|935.4|940.2|935.2|940.4|935.4|939.6|934.6|28
1631787300000|2021-09-16 10:15:00|940.3|935.3|941.4|936.4|941.5|936.5|940.2|935.2|83
1631787600000|2021-09-16 10:20:00|941.3|936.3|940.9|935.9|941.4|936.4|940.9|935.9|29
1631787900000|2021-09-16 10:25:00|941|936|940|935|941|936|939.6|934.6|37
1631788200000|2021-09-16 10:30:00|939.9|934.9|942.9|937.9|943.3|938.3|939.9|934.9|67
1631788500000|2021-09-16 10:35:00|942.7|937.7|943|938|943|938|941|936|53
1631788800000|2021-09-16 10:40:00|942.9|937.9|942.9|937.9|943.5|938.5|942.8|937.8|116
1631789100000|2021-09-16 10:45:00|943.1|938.1|942|937|943.2|938.2|942|937|23
1631789400000|2021-09-16 10:50:00|941.9|936.9|941.7|936.7|942|937|941.4|936.4|31
1631789700000|2021-09-16 10:55:00|941.8|936.8|942.8|937.8|942.8|937.8|941.6|936.6|46
1631790000000|2021-09-16 11:00:00|942.5|937.5|942.7|937.7|942.8|937.8|941.6|936.6|63
1631790300000|2021-09-16 11:05:00|942.6|937.6|943.4|938.4|944|939|942|937|23
1631790600000|2021-09-16 11:10:00|943.6|938.6|945.3|940.3|945.4|940.4|943.4|938.4|44
1631790900000|2021-09-16 11:15:00|945.5|940.5|944.9|939.9|945.8|940.8|944.7|939.7|43
1631791200000|2021-09-16 11:20:00|944.8|939.8|944.1|939.1|944.8|939.8|943.6|938.6|60
1631791500000|2021-09-16 11:25:00|944|939|944|939|944.5|939.5|943.7|938.7|58
1631791800000|2021-09-16 11:30:00|944.1|939.1|943.7|938.7|945.4|940.4|943.7|938.7|163
1631792100000|2021-09-16 11:35:00|943.8|938.8|943.5|938.5|944.4|939.4|943|938|101
1631792400000|2021-09-16 11:40:00|943.3|938.3|938.5|933.5|943.4|938.4|938|933|116
1631792700000|2021-09-16 11:45:00|938.6|933.6|941.5|936.5|941.7|936.7|937.4|932.4|97
1631793000000|2021-09-16 11:50:00|941.1|936.1|941.4|936.4|941.7|936.7|940.5|935.5|100
1631793300000|2021-09-16 11:55:00|941.3|936.3|941.7|936.7|942.1|937.1|940.6|935.6|131
1631793600000|2021-09-16 12:00:00|941.5|936.5|945.2|940.2|947.3|942.3|941.4|936.4|136
1631793900000|2021-09-16 12:05:00|945.4|940.4|945.5|940.5|947.1|942.1|944.1|939.1|172
1631794200000|2021-09-16 12:10:00|945.8|940.8|946.7|941.7|947.7|942.7|945.5|940.5|167
1631794500000|2021-09-16 12:15:00|946.6|941.6|946|941|947.1|942.1|944.6|939.6|146
1631794800000|2021-09-16 12:20:00|945.7|940.7|944.4|939.4|947.6|942.6|943.6|938.6|213
1631795100000|2021-09-16 12:25:00|944.5|939.5|945.5|935.4|945.5|939.5|943.6|935.4|79
1631795400000|2021-09-16 12:30:00|945.1|935|942.9|937.9|945.2|940.2|939.5|933|489
1631795700000|2021-09-16 12:35:00|942.2|937.2|944.5|939.5|945.7|940.7|942.2|937.2|354
1631796000000|2021-09-16 12:40:00|944.4|939.4|946.1|941.1|947.4|942.4|943.4|938.4|218
1631796300000|2021-09-16 12:45:00|945.9|940.9|948|943|948|943|944.9|939.9|142
1631796600000|2021-09-16 12:50:00|948.1|943.1|947.4|942.4|949.7|944.7|946.2|941.2|175
1631796900000|2021-09-16 12:55:00|947.3|942.3|946.9|941.9|947.4|942.4|945.3|940.3|150
1631797200000|2021-09-16 13:00:00|947|942|943|938|948.9|943.9|942.1|937.1|264
1631797500000|2021-09-16 13:05:00|943.1|938.1|943.9|938.9|945|940|941|936|245
1631797800000|2021-09-16 13:10:00|943.8|938.8|943.5|938.5|944.2|939.2|941.8|936.8|149
1631798100000|2021-09-16 13:15:00|943.4|938.4|944.7|939.7|945.7|940.7|942.8|937.8|160
1631798400000|2021-09-16 13:20:00|944.8|939.8|943.2|938.2|945|940|941.6|936.6|184
1631798700000|2021-09-16 13:25:00|943.1|938.1|943|938|944.1|939.1|942.2|937.2|85
1631799000000|2021-09-16 13:30:00|942.7|937.7|942|937|943.9|938.9|941.7|936.7|253
1631799300000|2021-09-16 13:35:00|941.9|936.9|938|933|942|937|935.4|930.4|381
1631799600000|2021-09-16 13:40:00|937.7|932.7|941.6|936.6|941.6|936.6|936.3|931.3|360
1631799900000|2021-09-16 13:45:00|941.5|936.5|936.7|931.7|941.5|936.5|936.2|931.2|280
1631800200000|2021-09-16 13:50:00|936.6|931.6|943.4|938.4|943.4|938.4|934.5|929.5|392
1631800500000|2021-09-16 13:55:00|943.1|938.1|946.3|941.3|946.7|941.7|942.4|937.4|399
1631800800000|2021-09-16 14:00:00|945.9|940.9|940.3|935.3|946.1|941.1|939.2|934.2|287
1631801100000|2021-09-16 14:05:00|940.2|935.2|944.6|939.6|945|940|937.5|932.5|278
1631801400000|2021-09-16 14:10:00|944.5|939.5|944.6|939.6|945.1|940.1|942.7|937.7|282
1631801700000|2021-09-16 14:15:00|944.7|939.7|943.9|938.9|944.7|939.7|942.8|937.8|259
1631802000000|2021-09-16 14:20:00|943.7|938.7|939.8|934.8|943.8|938.8|939.2|934.2|264
1631802300000|2021-09-16 14:25:00|939.7|934.7|942.4|937.4|942.8|937.8|938.8|933.8|281
1631802600000|2021-09-16 14:30:00|942.3|937.3|943.3|938.3|943.6|938.6|941.5|936.5|245
1631802900000|2021-09-16 14:35:00|943.2|938.2|939.6|934.6|943.4|938.4|937.3|932.3|244
1631803200000|2021-09-16 14:40:00|939.5|934.5|938.4|933.4|940.5|935.5|938.4|933.4|150
1631803500000|2021-09-16 14:45:00|938.3|933.3|939.9|934.9|940.6|935.6|937.7|932.7|193
1631803800000|2021-09-16 14:50:00|940|935|939.4|934.4|940.4|935.4|938.2|933.2|157
1631804100000|2021-09-16 14:55:00|939.3|934.3|939.5|934.5|939.9|934.9|938.2|933.2|198
1631804400000|2021-09-16 15:00:00|939.4|934.4|941|936|941.9|936.9|939|934|173
1631804700000|2021-09-16 15:05:00|941.1|936.1|939.2|934.2|941.1|936.1|938.3|933.3|223
1631805000000|2021-09-16 15:10:00|939.3|934.3|938.5|933.5|939.8|934.8|937.6|932.6|165
1631805300000|2021-09-16 15:15:00|938.4|933.4|940.3|935.3|940.6|935.6|937|932|175
1631805600000|2021-09-16 15:20:00|940.4|935.4|938.2|933.2|940.5|935.5|937.6|932.6|218
1631805900000|2021-09-16 15:25:00|938.3|933.3|937|932|938.3|933.3|936.4|931.4|178
1631806200000|2021-09-16 15:30:00|937.2|932.2|936.9|931.9|937.4|932.4|935.5|930.5|187
1631806500000|2021-09-16 15:35:00|937|932|939|934|939.2|934.2|935.8|930.8|146
1631806800000|2021-09-16 15:40:00|939.1|934.1|938.2|933.2|939.4|934.4|938.2|933.2|87
1631807100000|2021-09-16 15:45:00|938.1|933.1|938.2|933.2|938.6|933.6|937.7|932.7|83
1631807400000|2021-09-16 15:50:00|938.3|933.3|939.3|934.3|939.3|934.3|937.2|932.2|88
1631807700000|2021-09-16 15:55:00|939.4|934.4|940.1|935.1|940.3|935.3|939.4|934.4|100
1631808000000|2021-09-16 16:00:00|940|935|938.6|933.6|940.3|935.3|938.6|933.6|81
1631808300000|2021-09-16 16:05:00|938.7|933.7|939.3|934.3|939.8|934.8|938.2|933.2|69
1631808600000|2021-09-16 16:10:00|939.4|934.4|939.6|934.6|939.9|934.9|938.9|933.9|96
1631808900000|2021-09-16 16:15:00|939.7|934.7|938.9|933.9|940|935|938.5|933.5|90
1631809200000|2021-09-16 16:20:00|938.8|933.8|938.7|933.7|939.3|934.3|938.4|933.4|84
1631809500000|2021-09-16 16:25:00|938.6|933.6|938.9|933.9|939.2|934.2|938.6|933.6|62
1631809800000|2021-09-16 16:30:00|939.1|934.1|939.1|934.1|939.5|934.5|938.6|933.6|48
1631810100000|2021-09-16 16:35:00|939|934|939.1|934.1|939.2|934.2|938.5|933.5|53
1631810400000|2021-09-16 16:40:00|939.2|934.2|939.2|934.2|939.3|934.3|938.5|933.5|53
1631810700000|2021-09-16 16:45:00|939.3|934.3|939.3|934.3|940|935|938.6|933.6|71
1631811000000|2021-09-16 16:50:00|939.2|934.2|938.5|933.5|939.2|934.2|938.3|933.3|88
1631811300000|2021-09-16 16:55:00|938.6|933.6|938.1|933.1|938.6|933.6|937.4|932.4|85
1631811600000|2021-09-16 17:00:00|938.2|933.2|936.9|931.9|938.5|933.5|936.5|931.5|178
1631811900000|2021-09-16 17:05:00|936.8|931.8|936.8|931.8|937.9|932.9|936.7|931.7|97
1631812200000|2021-09-16 17:10:00|936.7|931.7|936.6|931.6|937|932|936.6|931.6|77
1631812500000|2021-09-16 17:15:00|936.7|931.7|937.7|932.7|938|933|936.6|931.6|76
1631812800000|2021-09-16 17:20:00|937.6|932.6|938.1|933.1|938.2|933.2|937.6|932.6|149
1631813100000|2021-09-16 17:25:00|938.2|933.2|938.1|933.1|938.5|933.5|938|933|74
1631813400000|2021-09-16 17:30:00|938.2|933.2|937.5|932.5|938.3|933.3|937.5|932.5|123
1631813700000|2021-09-16 17:35:00|937.6|932.6|936.6|931.6|937.8|932.8|936.6|931.6|40
1631814000000|2021-09-16 17:40:00|936.5|931.5|936.4|931.4|936.9|931.9|936.2|931.2|100
1631814300000|2021-09-16 17:45:00|936.3|931.3|935.9|930.9|936.4|931.4|935.7|930.7|79
1631814600000|2021-09-16 17:50:00|936|931|936.4|931.4|936.8|931.8|935.9|930.9|37
1631814900000|2021-09-16 17:55:00|936.5|931.5|937.8|932.8|938.6|933.6|936.4|931.4|62
1631815200000|2021-09-16 18:00:00|937.7|932.7|937.5|932.5|937.9|932.9|937.1|932.1|76
1631815500000|2021-09-16 18:05:00|937.4|932.4|938.2|933.2|938.2|933.2|937.1|932.1|83
1631815800000|2021-09-16 18:10:00|938.4|933.4|937.9|932.9|938.9|933.9|937.8|932.8|42
1631816100000|2021-09-16 18:15:00|937.8|932.8|937.7|932.7|938.3|933.3|937.5|932.5|65
1631816400000|2021-09-16 18:20:00|937.8|932.8|937.9|932.9|938.1|933.1|937.4|932.4|83
1631816700000|2021-09-16 18:25:00|938|933|937.2|932.2|938|933|937|932|27
1631817000000|2021-09-16 18:30:00|937.4|932.4|938.2|933.2|939.1|934.1|937.3|932.3|76
1631817300000|2021-09-16 18:35:00|938.3|933.3|938|933|938.5|933.5|937.7|932.7|75
1631817600000|2021-09-16 18:40:00|938.1|933.1|937.4|932.4|938.2|933.2|937.4|932.4|74
1631817900000|2021-09-16 18:45:00|937.3|932.3|937.9|932.9|938.3|933.3|936.9|931.9|85
1631818200000|2021-09-16 18:50:00|938|933|937.8|932.8|938|933|937.6|932.6|37
1631818500000|2021-09-16 18:55:00|937.7|932.7|937.9|932.9|938|933|937.7|932.7|100
1631818800000|2021-09-16 19:00:00|937.8|932.8|939.6|934.6|940.5|935.5|937.8|932.8|105
1631819100000|2021-09-16 19:05:00|939.5|934.5|940.2|935.2|940.5|935.5|939.4|934.4|92
1631819400000|2021-09-16 19:10:00|940.3|935.3|940.5|935.5|941|936|940.1|935.1|71
1631819700000|2021-09-16 19:15:00|940.6|935.6|940.4|935.4|940.6|935.6|940.1|935.1|39
1631820000000|2021-09-16 19:20:00|940.5|935.5|940.7|935.7|940.8|935.8|940.4|935.4|58
1631820300000|2021-09-16 19:25:00|940.8|935.8|940.7|935.7|941|936|940.4|935.4|75
1631820600000|2021-09-16 19:30:00|940.6|935.6|940.8|935.8|941.2|936.2|940.6|935.6|55
1631820900000|2021-09-16 19:35:00|940.7|935.7|940.6|935.6|941.1|936.1|940.6|935.6|68
1631821200000|2021-09-16 19:40:00|940|935|939.8|934.8|940|935|939.7|934.7|9
1631821500000|2021-09-16 19:45:00|939.9|934.9|940|935|940.1|935.1|939.8|934.8|16
1631821800000|2021-09-16 19:50:00|939.7|934.7|939.9|934.9|940.2|935.2|939.7|934.7|53
1631822100000|2021-09-16 19:55:00|940|935|940.2|935.2|940.4|935.4|939.8|934.8|122
1631822400000|2021-09-16 20:00:00|940.3|935.3|939.6|934.6|940.5|935.5|939.2|934.2|59
1631822700000|2021-09-16 20:05:00|939.4|934.4|940|935|940|935|939.4|934.4|26
1631823000000|2021-09-16 20:10:00|940.1|935.1|939.6|934.6|940.1|935.1|939|934|49
1631823300000|2021-09-16 20:15:00|939.7|934.7|939.7|934.7|939.9|934.9|939.6|934.6|28
1631823600000|2021-09-16 20:20:00|939.6|934.6|940|935|940|935|939.6|934.6|36
1631823900000|2021-09-16 20:25:00|939.9|934.9|939.2|934.2|940|935|939|934|17
1631824200000|2021-09-16 20:30:00|939.4|934.4|938.9|933.9|939.4|934.4|938.8|933.8|11
1631824500000|2021-09-16 20:35:00|938.8|933.8|937.8|932.8|938.9|933.9|937.8|932.8|42
1631824800000|2021-09-16 20:40:00|937.9|932.9|937.2|932.2|937.9|932.9|937.1|932.1|48
1631825100000|2021-09-16 20:45:00|937.3|932.3|937.8|932.8|938|933|937.3|932.3|24
1631825400000|2021-09-16 20:50:00|937.9|932.9|937.7|932.7|938.1|933.1|937.6|932.6|39
1631825700000|2021-09-16 20:55:00|937.6|932.6|938|933|938.3|933.3|937.6|932.6|59
1631829600000|2021-09-16 22:00:00|937.4|932.4|938.2|933.2|938.3|933.3|937|932|26
1631829900000|2021-09-16 22:05:00|938.4|933.4|939.4|934.4|939.5|934.5|938.4|933.4|17
1631830200000|2021-09-16 22:10:00|939.2|934.2|939.1|934.1|939.2|934.2|939.1|934.1|2
1631830500000|2021-09-16 22:15:00|939|934|937.8|932.8|939|934|937.8|932.8|10
1631830800000|2021-09-16 22:20:00|937.7|932.7|938.2|933.2|938.2|933.2|937.5|932.5|11
1631831100000|2021-09-16 22:25:00|938.1|933.1|938.3|933.3|938.3|933.3|938.1|933.1|7
1631831400000|2021-09-16 22:30:00|938.2|933.2|937.6|932.6|938.3|933.3|937.6|932.6|19
1631831700000|2021-09-16 22:35:00|937.5|932.5|937.3|932.3|937.6|932.6|937.2|932.2|7
1631832000000|2021-09-16 22:40:00|937.2|932.2|937.4|932.4|937.4|932.4|937.2|932.2|10
1631832300000|2021-09-16 22:45:00|937.3|932.3|937.5|932.5|937.5|932.5|937.2|932.2|13
1631832600000|2021-09-16 22:50:00|937.4|932.4|937.8|932.8|937.9|932.9|937.3|932.3|36
1631832900000|2021-09-16 22:55:00|937.9|932.9|937.9|932.9|938.5|933.5|937.8|932.8|20
1631833200000|2021-09-16 23:00:00|938|933|938.1|933.1|938.1|933.1|937.9|932.9|12
1631833500000|2021-09-16 23:05:00|938|933|938.1|933.1|938.2|933.2|937.9|932.9|14
1631833800000|2021-09-16 23:10:00|938|933|938|933|938.1|933.1|937.9|932.9|13
1631834100000|2021-09-16 23:15:00|938.1|933.1|938.2|933.2|938.2|933.2|938.1|933.1|2
1631834400000|2021-09-16 23:20:00|938.4|933.4|938.4|933.4|938.6|933.6|938.3|933.3|39
1631834700000|2021-09-16 23:25:00|938.5|933.5|938.6|933.6|938.6|933.6|938.5|933.5|2
1631835000000|2021-09-16 23:30:00|938.3|933.3|938|933|938.5|933.5|937.9|932.9|20
1631835300000|2021-09-16 23:35:00|937.9|932.9|939|934|939.2|934.2|937.8|932.8|16
1631835600000|2021-09-16 23:40:00|939.1|934.1|938.3|933.3|939.2|934.2|938|933|32
1631835900000|2021-09-16 23:45:00|938.1|933.1|939|934|939.6|934.6|938|933|108
1631836200000|2021-09-16 23:50:00|939.1|934.1|939.4|934.4|939.6|934.6|938.9|933.9|30
1631836500000|2021-09-16 23:55:00|939.3|934.3|939.3|934.3|939.9|934.9|939.3|934.3|31
1631836800000|2021-09-17 00:00:00|938.9|933.9|940|935|940.6|935.6|938.9|933.9|122
1631837100000|2021-09-17 00:05:00|939.9|934.9|939.6|934.6|940.1|935.1|939.1|934.1|49
1631837400000|2021-09-17 00:10:00|939.5|934.5|940.6|935.6|940.6|935.6|939.4|934.4|55
1631837700000|2021-09-17 00:15:00|940.7|935.7|941.6|936.6|941.9|936.9|940.6|935.6|105
1631838000000|2021-09-17 00:20:00|941.7|936.7|942.2|937.2|942.4|937.4|941.5|936.5|77
1631838300000|2021-09-17 00:25:00|942|937|942.6|937.6|942.7|937.7|941.3|936.3|59
1631838600000|2021-09-17 00:30:00|942.5|937.5|942.8|937.8|942.8|937.8|942.1|937.1|29
1631838900000|2021-09-17 00:35:00|942.7|937.7|943.6|938.6|944.3|939.3|942.5|937.5|61
1631839200000|2021-09-17 00:40:00|943.7|938.7|944.4|939.4|944.4|939.4|943.6|938.6|43
1631839500000|2021-09-17 00:45:00|944.2|939.2|943.9|938.9|944.3|939.3|943.4|938.4|27
1631839800000|2021-09-17 00:50:00|944|939|943.2|938.2|944.1|939.1|943.1|938.1|72
1631840100000|2021-09-17 00:55:00|943.1|938.1|944|939|944.2|939.2|942.8|937.8|31
1631840400000|2021-09-17 01:00:00|943.8|938.8|942.9|937.9|944.3|939.3|942.7|937.7|99
1631840700000|2021-09-17 01:05:00|942.8|937.8|943.5|938.5|943.5|938.5|942.3|937.3|50
1631841000000|2021-09-17 01:10:00|943.4|938.4|944|939|944.1|939.1|942.6|937.6|52
1631841300000|2021-09-17 01:15:00|943.7|938.7|945|940|945.3|940.3|943.6|938.6|115
1631841600000|2021-09-17 01:20:00|945.1|940.1|946.7|941.7|947|942|945.1|940.1|43
1631841900000|2021-09-17 01:25:00|946.9|941.9|945.8|940.8|947.6|942.6|945.6|940.6|43
1631842200000|2021-09-17 01:30:00|945.7|940.7|943.6|938.6|945.7|940.7|943.3|938.3|69
1631842500000|2021-09-17 01:35:00|943.7|938.7|945.2|940.2|946|941|943.7|938.7|43
1631842800000|2021-09-17 01:40:00|945.1|940.1|944.8|939.8|945.1|940.1|944.2|939.2|45
1631843100000|2021-09-17 01:45:00|944.7|939.7|944.3|939.3|944.8|939.8|943.9|938.9|156
1631843400000|2021-09-17 01:50:00|944.2|939.2|942.8|937.8|944.3|939.3|942.8|937.8|34
1631843700000|2021-09-17 01:55:00|942.7|937.7|942.6|937.6|943|938|942.5|937.5|52
1631844000000|2021-09-17 02:00:00|942.5|937.5|943.7|938.7|943.7|938.7|942.3|937.3|41
1631844300000|2021-09-17 02:05:00|943.6|938.6|943.2|938.2|943.7|938.7|942.8|937.8|25
1631844600000|2021-09-17 02:10:00|943.1|938.1|943.9|938.9|943.9|938.9|943.1|938.1|35
1631844900000|2021-09-17 02:15:00|943.8|938.8|943.6|938.6|943.9|938.9|943.3|938.3|52
1631845200000|2021-09-17 02:20:00|943.5|938.5|945.6|940.6|945.6|940.6|943.5|938.5|35
1631845500000|2021-09-17 02:25:00|945.5|940.5|945.3|940.3|945.6|940.6|944.9|939.9|37
1631845800000|2021-09-17 02:30:00|945.2|940.2|944.3|939.3|945.3|940.3|944.2|939.2|33
1631846100000|2021-09-17 02:35:00|944.2|939.2|944.9|939.9|944.9|939.9|944.1|939.1|59
1631846400000|2021-09-17 02:40:00|944.8|939.8|945.6|940.6|945.6|940.6|944.2|939.2|51
1631846700000|2021-09-17 02:45:00|945.7|940.7|945.7|940.7|946|941|945.3|940.3|50
1631847000000|2021-09-17 02:50:00|945.6|940.6|946.2|941.2|946.2|941.2|945.5|940.5|24
1631847300000|2021-09-17 02:55:00|946|941|946.8|941.8|947.2|942.2|945.9|940.9|67
1631847600000|2021-09-17 03:00:00|946.9|941.9|946.8|941.8|947.1|942.1|946.6|941.6|29
1631847900000|2021-09-17 03:05:00|946.9|941.9|948|943|948|943|946.8|941.8|49
1631848200000|2021-09-17 03:10:00|947.9|942.9|948.4|943.4|949.2|944.2|947.9|942.9|63
1631848500000|2021-09-17 03:15:00|948.5|943.5|948.4|943.4|948.5|943.5|948.2|943.2|31
1631848800000|2021-09-17 03:20:00|948.5|943.5|948.1|943.1|948.6|943.6|948|943|48
1631849100000|2021-09-17 03:25:00|948|943|947.3|942.3|948|943|946.7|941.7|34
1631849400000|2021-09-17 03:30:00|947.4|942.4|946.7|941.7|947.4|942.4|946.7|941.7|8
1631849700000|2021-09-17 03:35:00|946.8|941.8|946.7|941.7|947|942|946.7|941.7|6
1631850000000|2021-09-17 03:40:00|946.8|941.8|947|942|947.1|942.1|946.7|941.7|8
1631850300000|2021-09-17 03:45:00|947.1|942.1|947.2|942.2|947.2|942.2|946.9|941.9|12
1631850600000|2021-09-17 03:50:00|947.1|942.1|947.3|942.3|947.4|942.4|946.7|941.7|23
1631850900000|2021-09-17 03:55:00|947.4|942.4|946.9|941.9|947.4|942.4|946.7|941.7|8
1631851200000|2021-09-17 04:00:00|946.8|941.8|947.1|942.1|947.1|942.1|946.7|941.7|10
1631851500000|2021-09-17 04:05:00|947.4|942.4|947.7|942.7|947.9|942.9|947.4|942.4|22
1631851800000|2021-09-17 04:10:00|947.8|942.8|947.3|942.3|947.8|942.8|947.2|942.2|11
1631852100000|2021-09-17 04:15:00|947.4|942.4|948.3|943.3|948.6|943.6|947.3|942.3|35
1631852400000|2021-09-17 04:20:00|948.4|943.4|948.4|943.4|948.4|943.4|948.2|943.2|18
1631852700000|2021-09-17 04:25:00|948.3|943.3|948.5|943.5|948.5|943.5|948.1|943.1|32
1631853000000|2021-09-17 04:30:00|948.4|943.4|948|943|948.9|943.9|947.9|942.9|40
1631853300000|2021-09-17 04:35:00|948.1|943.1|948.1|943.1|948.3|943.3|948|943|28
1631853600000|2021-09-17 04:40:00|948|943|948.1|943.1|948.7|943.7|948|943|39
1631853900000|2021-09-17 04:45:00|947.9|942.9|948|943|948.3|943.3|947.9|942.9|40
1631854200000|2021-09-17 04:50:00|948.2|943.2|948.4|943.4|948.5|943.5|948.2|943.2|18
1631854500000|2021-09-17 04:55:00|948.5|943.5|948.6|943.6|948.6|943.6|948.4|943.4|23
1631854800000|2021-09-17 05:00:00|948.7|943.7|948.9|943.9|949|944|948.7|943.7|16
1631855100000|2021-09-17 05:05:00|949|944|948.8|943.8|949|944|948.5|943.5|43
1631855400000|2021-09-17 05:10:00|948.9|943.9|948.4|943.4|948.9|943.9|948.4|943.4|16
1631855700000|2021-09-17 05:15:00|948.5|943.5|948.6|943.6|948.6|943.6|948.3|943.3|36
1631856000000|2021-09-17 05:20:00|948.7|943.7|948.3|943.3|948.9|943.9|947.8|942.8|38
1631856300000|2021-09-17 05:25:00|948|943|947.4|942.4|948.6|943.6|946.9|941.9|63
1631856600000|2021-09-17 05:30:00|947.3|942.3|947.8|942.8|949.2|944.2|947.3|942.3|223
1631856900000|2021-09-17 05:35:00|947.9|942.9|948.1|943.1|948.3|943.3|947|942|52
1631857200000|2021-09-17 05:40:00|948|943|947.9|942.9|948.7|943.7|946.6|941.6|173
1631857500000|2021-09-17 05:45:00|947.8|942.8|946.4|941.4|948.2|943.2|946.2|941.2|98
1631857800000|2021-09-17 05:50:00|946.5|941.5|947|942|947.6|942.6|946.2|941.2|76
1631858100000|2021-09-17 05:55:00|947.1|942.1|946.5|941.5|947.1|942.1|946|941|58
1631858400000|2021-09-17 06:00:00|946.4|941.4|945.9|940.9|946.5|941.5|945.8|940.8|106
1631858700000|2021-09-17 06:05:00|946|941|946.3|941.3|946.6|941.6|946|941|22
1631859000000|2021-09-17 06:10:00|946.4|941.4|946.8|941.8|946.8|941.8|946.2|941.2|28
1631859300000|2021-09-17 06:15:00|946.9|941.9|946.9|941.9|947.5|942.5|946.9|941.9|59
1631859600000|2021-09-17 06:20:00|947|942|947|942|947.4|942.4|946.6|941.6|57
1631859900000|2021-09-17 06:25:00|947.1|942.1|946.4|941.4|947.1|942.1|946|941|78
1631860200000|2021-09-17 06:30:00|946.2|941.2|946.9|941.9|947.4|942.4|946.2|941.2|100
1631860500000|2021-09-17 06:35:00|946.8|941.8|947|942|947|942|946.7|941.7|42
1631860800000|2021-09-17 06:40:00|947.5|942.5|946.9|941.9|947.7|942.7|946.9|941.9|54
1631861100000|2021-09-17 06:45:00|946.8|941.8|946.9|941.9|947.4|942.4|946.8|941.8|32
1631861400000|2021-09-17 06:50:00|947|942|946.9|941.9|947.4|942.4|946.7|941.7|102
1631861700000|2021-09-17 06:55:00|946.8|941.8|946.1|941.1|947.2|942.2|946.1|941.1|45
1631862000000|2021-09-17 07:00:00|946|941|946.4|941.4|946.7|941.7|945.6|940.6|48
1631862300000|2021-09-17 07:05:00|946.6|941.6|947|942|947.4|942.4|946.2|941.2|93
1631862600000|2021-09-17 07:10:00|947.1|942.1|947.5|942.5|947.7|942.7|946.9|941.9|41
1631862900000|2021-09-17 07:15:00|947.2|942.2|946.2|941.2|947.4|942.4|946.1|941.1|36
1631863200000|2021-09-17 07:20:00|946|941|947.5|942.5|947.6|942.6|945.8|940.8|59
1631863500000|2021-09-17 07:25:00|947.7|942.7|948.5|943.5|948.5|943.5|947.2|942.2|62
1631863800000|2021-09-17 07:30:00|948.3|943.3|947.8|942.8|948.5|943.5|947.7|942.7|92
1631864100000|2021-09-17 07:35:00|947.7|942.7|946.8|941.8|947.8|942.8|946.6|941.6|39
1631864400000|2021-09-17 07:40:00|946.7|941.7|945.6|940.6|946.8|941.8|945.4|940.4|46
1631864700000|2021-09-17 07:45:00|945.5|940.5|945.4|940.4|945.9|940.9|944.8|939.8|63
1631865000000|2021-09-17 07:50:00|945.3|940.3|945.9|940.9|946.2|941.2|945.3|940.3|110
1631865300000|2021-09-17 07:55:00|946|941|948|943|948.2|943.2|946|941|44
1631865600000|2021-09-17 08:00:00|948.1|943.1|947.1|942.1|948.4|943.4|946.5|941.5|62
1631865900000|2021-09-17 08:05:00|947.4|942.4|946.8|941.8|947.4|942.4|946.4|941.4|86
1631866200000|2021-09-17 08:10:00|946.9|941.9|947.2|942.2|947.4|942.4|946.2|941.2|87
1631866500000|2021-09-17 08:15:00|947.3|942.3|950.2|945.2|950.7|945.7|947.2|942.2|116
1631866800000|2021-09-17 08:20:00|950.1|945.1|950.8|945.8|950.8|945.8|949.6|944.6|98
1631867100000|2021-09-17 08:25:00|950.7|945.7|951.5|946.5|951.9|946.9|950.7|945.7|103
1631867400000|2021-09-17 08:30:00|951.3|946.3|951.6|946.6|952.2|947.2|951.1|946.1|101
1631867700000|2021-09-17 08:35:00|951.7|946.7|952.3|947.3|953.3|948.3|951.7|946.7|80
1631868000000|2021-09-17 08:40:00|952.4|947.4|952.3|947.3|952.8|947.8|952.1|947.1|70
1631868300000|2021-09-17 08:45:00|952.5|947.5|952.3|947.3|952.7|947.7|951.3|946.3|85
1631868600000|2021-09-17 08:50:00|952.4|947.4|953.2|948.2|953.5|948.5|952.3|947.3|116
1631868900000|2021-09-17 08:55:00|953.1|948.1|955.7|950.7|955.9|950.9|953|948|126
1631869200000|2021-09-17 09:00:00|955.8|950.8|955.5|950.5|956.5|951.5|955.5|950.5|79
1631869500000|2021-09-17 09:05:00|955.6|950.6|955.9|950.9|956.5|951.5|955|950|91
1631869800000|2021-09-17 09:10:00|956|951|955.8|950.8|956|951|955.2|950.2|74
1631870100000|2021-09-17 09:15:00|955.9|950.9|954.8|949.8|956|951|954.5|949.5|79
1631870400000|2021-09-17 09:20:00|954.9|949.9|954.8|949.8|955.6|950.6|954.8|949.8|70
1631870700000|2021-09-17 09:25:00|954.7|949.7|953.6|948.6|954.8|949.8|953.5|948.5|69
1631871000000|2021-09-17 09:30:00|953.7|948.7|953.8|948.8|953.9|948.9|953.4|948.4|60
1631871300000|2021-09-17 09:35:00|953.9|948.9|952.9|947.9|954.1|949.1|952.9|947.9|95
1631871600000|2021-09-17 09:40:00|952.8|947.8|953.6|948.6|954.6|949.6|952.7|947.7|44
1631871900000|2021-09-17 09:45:00|953.7|948.7|954.1|949.1|954.3|949.3|953.6|948.6|76
1631872200000|2021-09-17 09:50:00|954.2|949.2|955|950|955.1|950.1|953.9|948.9|71
1631872500000|2021-09-17 09:55:00|954.9|949.9|955.7|950.7|955.7|950.7|954.7|949.7|87
1631872800000|2021-09-17 10:00:00|955.6|950.6|954.4|949.4|955.8|950.8|954.3|949.3|105
1631873100000|2021-09-17 10:05:00|954.5|949.5|954.6|949.6|955.1|950.1|954.3|949.3|87
1631873400000|2021-09-17 10:10:00|954.5|949.5|955.5|950.5|955.6|950.6|954.4|949.4|97
1631873700000|2021-09-17 10:15:00|955.4|950.4|955.9|950.9|956.6|951.6|955.2|950.2|96
1631874000000|2021-09-17 10:20:00|956.1|951.1|956.8|951.8|957|952|955.9|950.9|92
1631874300000|2021-09-17 10:25:00|956.7|951.7|955.9|950.9|956.7|951.7|955.8|950.8|120
1631874600000|2021-09-17 10:30:00|956|951|955.1|950.1|956.1|951.1|954.8|949.8|108
1631874900000|2021-09-17 10:35:00|955|950|955|950|955.4|950.4|954.3|949.3|85
1631875200000|2021-09-17 10:40:00|954.9|949.9|952.9|947.9|955.5|950.5|952.8|947.8|114
1631875500000|2021-09-17 10:45:00|953|948|952.8|947.8|953.4|948.4|952.4|947.4|73
1631875800000|2021-09-17 10:50:00|952.9|947.9|953.6|948.6|953.8|948.8|952.7|947.7|72
1631876100000|2021-09-17 10:55:00|953.7|948.7|955.9|950.9|956.4|951.4|952.8|947.8|64
1631876400000|2021-09-17 11:00:00|955.7|950.7|955.4|950.4|956.4|951.4|954.5|949.5|171
1631876700000|2021-09-17 11:05:00|955.3|950.3|955.6|950.6|955.9|950.9|954.4|949.4|104
1631877000000|2021-09-17 11:10:00|955.7|950.7|955.3|950.3|956.3|951.3|955.2|950.2|70
1631877300000|2021-09-17 11:15:00|955.4|950.4|955|950|955.6|950.6|954.9|949.9|70
1631877600000|2021-09-17 11:20:00|955.1|950.1|954.9|949.9|955.2|950.2|954.8|949.8|56
1631877900000|2021-09-17 11:25:00|955|950|954.2|949.2|955|950|954|949|83
1631878200000|2021-09-17 11:30:00|954.3|949.3|953.4|948.4|954.3|949.3|953.4|948.4|66
1631878500000|2021-09-17 11:35:00|953.3|948.3|954.5|949.5|955.2|950.2|952.5|947.5|44
1631878800000|2021-09-17 11:40:00|954.3|949.3|954.7|949.7|955.2|950.2|954.2|949.2|70
1631879100000|2021-09-17 11:45:00|954.6|949.6|953.7|948.7|954.7|949.7|953.5|948.5|102
1631879400000|2021-09-17 11:50:00|953.8|948.8|954|949|954.5|949.5|953.6|948.6|95
1631879700000|2021-09-17 11:55:00|954.1|949.1|953.8|948.8|954.2|949.2|952.7|947.7|98
1631880000000|2021-09-17 12:00:00|954.4|949.4|957.4|952.4|958.2|953.2|954.3|949.3|127
1631880300000|2021-09-17 12:05:00|957.3|952.3|954.2|949.2|957.5|952.5|954.1|949.1|166
1631880600000|2021-09-17 12:10:00|954.1|949.1|953|948|955.1|950.1|952.5|947.5|205
1631880900000|2021-09-17 12:15:00|953.1|948.1|955.9|950.9|956.1|951.1|952.7|947.7|163
1631881200000|2021-09-17 12:20:00|956|951|957.5|952.5|957.5|952.5|955|950|194
1631881500000|2021-09-17 12:25:00|957.2|952.2|958.6|953.6|959.7|954.7|957.1|952.1|163
1631881800000|2021-09-17 12:30:00|958.7|953.7|959.3|954.3|959.8|954.8|957.4|952.4|181
1631882100000|2021-09-17 12:35:00|959.2|954.2|961.5|956.5|962|957|959.2|954.2|201
1631882400000|2021-09-17 12:40:00|961.8|956.8|960.6|955.6|961.8|956.8|958.4|953.4|157
1631882700000|2021-09-17 12:45:00|960.7|955.7|961.8|956.8|962.4|957.4|960.6|955.6|171
1631883000000|2021-09-17 12:50:00|961.9|956.9|959.4|954.4|962.6|957.6|959.3|954.3|165
1631883300000|2021-09-17 12:55:00|959.5|954.5|957.5|952.5|961.3|956.3|957.4|952.4|227
1631883600000|2021-09-17 13:00:00|957.3|952.3|957.9|952.9|959.8|954.8|956.8|951.8|257
1631883900000|2021-09-17 13:05:00|958|953|957|952|959.5|954.5|956.3|951.3|135
1631884200000|2021-09-17 13:10:00|956.8|951.8|953.9|948.9|958.5|953.5|953.8|948.8|204
1631884500000|2021-09-17 13:15:00|954|949|953.9|948.9|954.7|949.7|953.4|948.4|165
1631884800000|2021-09-17 13:20:00|954|949|957|952|957.6|952.6|953.5|948.5|213
1631885100000|2021-09-17 13:25:00|956.9|951.9|954.6|949.6|958.8|953.8|954.4|949.4|241
1631885400000|2021-09-17 13:30:00|954.5|949.5|955.2|950.2|957.4|952.4|954.5|949.5|367
1631885700000|2021-09-17 13:35:00|954.9|949.9|954.9|949.9|955.6|950.6|953.2|948.2|379
1631886000000|2021-09-17 13:40:00|954.8|949.8|952.9|947.9|955.9|950.9|951.1|946.1|354
1631886300000|2021-09-17 13:45:00|952.8|947.8|954.8|949.8|956.8|951.8|950.4|945.4|335
1631886600000|2021-09-17 13:50:00|954.6|949.6|957.8|952.8|958.3|953.3|952.7|947.7|382
1631886900000|2021-09-17 13:55:00|957.9|952.9|955.5|950.5|958.1|953.1|953.9|948.9|313
1631887200000|2021-09-17 14:00:00|955.3|950.3|957.4|952.4|960.7|955.7|955.3|950.3|343
1631887500000|2021-09-17 14:05:00|957.3|952.3|955.4|950.4|957.9|952.9|954.5|949.5|249
1631887800000|2021-09-17 14:10:00|955.5|950.5|953.1|948.1|955.8|950.8|952.1|947.1|267
1631888100000|2021-09-17 14:15:00|953|948|951.4|946.4|953.2|948.2|949.6|944.6|348
1631888400000|2021-09-17 14:20:00|951.3|946.3|950.5|945.5|955.2|950.2|950.5|945.5|295
1631888700000|2021-09-17 14:25:00|950.4|945.4|951.7|946.7|952.4|947.4|945.6|940.6|321
1631889000000|2021-09-17 14:30:00|951.6|946.6|951.7|946.7|954.1|949.1|950|945|231
1631889300000|2021-09-17 14:35:00|951.6|946.6|951.6|946.6|952.5|947.5|949.7|944.7|196
1631889600000|2021-09-17 14:40:00|951.5|946.5|953.5|948.5|954|949|947.9|942.9|193
1631889900000|2021-09-17 14:45:00|953.4|948.4|951|946|953.4|948.4|950.4|945.4|165
1631890200000|2021-09-17 14:50:00|951.1|946.1|954.7|949.7|954.7|949.7|949.2|944.2|210
1631890500000|2021-09-17 14:55:00|954.6|949.6|954.5|949.5|954.6|949.6|952.1|947.1|205
1631890800000|2021-09-17 15:00:00|954.4|949.4|955.9|950.9|955.9|950.9|953.6|948.6|204
1631891100000|2021-09-17 15:05:00|955.7|950.7|954.8|949.8|955.9|950.9|954.1|949.1|147
1631891400000|2021-09-17 15:10:00|954.7|949.7|954.9|949.9|955.3|950.3|952.8|947.8|149
1631891700000|2021-09-17 15:15:00|955.1|950.1|955.8|950.8|956.3|951.3|954.1|949.1|148
1631892000000|2021-09-17 15:20:00|955.9|950.9|954.4|949.4|956.9|951.9|954.3|949.3|116
1631892300000|2021-09-17 15:25:00|954.3|949.3|953.9|948.9|954.6|949.6|953.3|948.3|123
1631892600000|2021-09-17 15:30:00|953.8|948.8|950.8|945.8|953.8|948.8|950|945|181
1631892900000|2021-09-17 15:35:00|950.7|945.7|950.9|945.9|951.8|946.8|950.6|945.6|89
1631893200000|2021-09-17 15:40:00|950.8|945.8|948.9|943.9|951|946|948.9|943.9|191
1631893500000|2021-09-17 15:45:00|949|944|949.4|944.4|950|945|948.2|943.2|109
1631893800000|2021-09-17 15:50:00|949.3|944.3|948.1|943.1|949.4|944.4|946.5|941.5|139
1631894100000|2021-09-17 15:55:00|948.2|943.2|947|942|949.1|944.1|946.9|941.9|145
1631894400000|2021-09-17 16:00:00|946.7|941.7|946.1|941.1|947|942|946|941|159
1631894700000|2021-09-17 16:05:00|945.9|940.9|946.3|941.3|946.6|941.6|945.4|940.4|91
1631895000000|2021-09-17 16:10:00|946.4|941.4|946.7|941.7|947.3|942.3|946.2|941.2|94
1631895300000|2021-09-17 16:15:00|946.6|941.6|947.8|942.8|948|943|946.5|941.5|86
1631895600000|2021-09-17 16:20:00|947.7|942.7|948.2|943.2|948.3|943.3|947.4|942.4|92
1631895900000|2021-09-17 16:25:00|948.1|943.1|947.6|942.6|948.4|943.4|947.6|942.6|87
1631896200000|2021-09-17 16:30:00|947.5|942.5|947.7|942.7|948.3|943.3|947.3|942.3|114
1631896500000|2021-09-17 16:35:00|947.6|942.6|947.4|942.4|948.4|943.4|947.4|942.4|107
1631896800000|2021-09-17 16:40:00|947.3|942.3|945.3|940.3|947.3|942.3|945.2|940.2|62
1631897100000|2021-09-17 16:45:00|945.4|940.4|945.5|940.5|946.2|941.2|945.4|940.4|73
1631897400000|2021-09-17 16:50:00|945.6|940.6|945.5|940.5|945.8|940.8|943.7|938.7|139
1631897700000|2021-09-17 16:55:00|945.4|940.4|944.7|939.7|945.7|940.7|944.4|939.4|131
1631898000000|2021-09-17 17:00:00|944.8|939.8|943.3|938.3|945.5|940.5|943.3|938.3|173
1631898300000|2021-09-17 17:05:00|942.9|937.9|945.7|940.7|945.7|940.7|942.9|937.9|143
1631898600000|2021-09-17 17:10:00|945.8|940.8|944.3|939.3|946.6|941.6|943.8|938.8|108
1631898900000|2021-09-17 17:15:00|944.4|939.4|944.7|939.7|945.1|940.1|944.3|939.3|74
1631899200000|2021-09-17 17:20:00|944.6|939.6|943.4|938.4|944.8|939.8|942.9|937.9|130
1631899500000|2021-09-17 17:25:00|943.5|938.5|943.1|938.1|943.8|938.8|943|938|58
1631899800000|2021-09-17 17:30:00|943.7|938.7|942.9|937.9|943.7|938.7|942.6|937.6|124
1631900100000|2021-09-17 17:35:00|943.1|938.1|942.7|937.7|943.5|938.5|942.7|937.7|53
1631900400000|2021-09-17 17:40:00|942.6|937.6|942.8|937.8|943.4|938.4|942.5|937.5|157
1631900700000|2021-09-17 17:45:00|942.7|937.7|942.3|937.3|942.8|937.8|942.3|937.3|52
1631901000000|2021-09-17 17:50:00|942.2|937.2|941.4|936.4|942.4|937.4|941.3|936.3|70
1631901300000|2021-09-17 17:55:00|941.5|936.5|942.2|937.2|942.3|937.3|941.1|936.1|71
1631901600000|2021-09-17 18:00:00|942.3|937.3|942|937|942.6|937.6|941.7|936.7|153
1631901900000|2021-09-17 18:05:00|941.9|936.9|942.1|937.1|942.1|937.1|941.4|936.4|141
1631902200000|2021-09-17 18:10:00|942.2|937.2|941.6|936.6|942.2|937.2|941.6|936.6|71
1631902500000|2021-09-17 18:15:00|941.5|936.5|941.7|936.7|941.9|936.9|941.4|936.4|55
1631902800000|2021-09-17 18:20:00|941.8|936.8|942.6|937.6|942.6|937.6|941.8|936.8|94
1631903100000|2021-09-17 18:25:00|942.5|937.5|942.2|937.2|942.5|937.5|942.1|937.1|55
1631903400000|2021-09-17 18:30:00|942.1|937.1|941.9|936.9|942.3|937.3|941.7|936.7|81
1631903700000|2021-09-17 18:35:00|942|937|941.9|936.9|942.1|937.1|941.7|936.7|130
1631904000000|2021-09-17 18:40:00|941.8|936.8|942.4|937.4|942.7|937.7|941.8|936.8|79
1631904300000|2021-09-17 18:45:00|942.5|937.5|942.7|937.7|943|938|942.4|937.4|111
1631904600000|2021-09-17 18:50:00|942.6|937.6|942.9|937.9|943.1|938.1|942.6|937.6|65
1631904900000|2021-09-17 18:55:00|943|938|942|937|943.1|938.1|942|937|88
1631905200000|2021-09-17 19:00:00|942.1|937.1|943.1|938.1|943.2|938.2|942.1|937.1|127
1631905500000|2021-09-17 19:05:00|943.2|938.2|943|938|943.3|938.3|942.7|937.7|55
1631905800000|2021-09-17 19:10:00|942.9|937.9|942.2|937.2|943.1|938.1|942.2|937.2|59
1631906100000|2021-09-17 19:15:00|942.1|937.1|942.4|937.4|942.5|937.5|941.6|936.6|44
1631906400000|2021-09-17 19:20:00|942.3|937.3|942.4|937.4|942.6|937.6|942.2|937.2|40
1631906700000|2021-09-17 19:25:00|942.3|937.3|942.1|937.1|942.4|937.4|941.8|936.8|46
1631907000000|2021-09-17 19:30:00|942.2|937.2|941.9|936.9|942.4|937.4|941.7|936.7|103
1631907300000|2021-09-17 19:35:00|942|937|943.6|938.6|943.8|938.8|941.9|936.9|127
1631907600000|2021-09-17 19:40:00|943.7|938.7|944.4|939.4|944.4|939.4|943.7|938.7|69
1631907900000|2021-09-17 19:45:00|944.3|939.3|944|939|944.4|939.4|943.6|938.6|93
1631908200000|2021-09-17 19:50:00|943.9|938.9|944.3|939.3|944.4|939.4|943.7|938.7|188
1631908500000|2021-09-17 19:55:00|944.2|939.2|943.9|938.9|944.4|939.4|943.4|938.4|321
1631908800000|2021-09-17 20:00:00|943.8|938.8|943.9|938.9|944.1|939.1|943.7|938.7|40
1631909100000|2021-09-17 20:05:00|943.8|938.8|943.4|938.4|943.8|938.8|943.4|938.4|17
1631909400000|2021-09-17 20:10:00|943.3|938.3|943.3|938.3|943.4|938.4|943.1|938.1|6
1631909700000|2021-09-17 20:15:00|943.4|938.4|943.8|938.8|943.9|938.9|943.4|938.4|7
1631910000000|2021-09-17 20:20:00|943.9|938.9|943.9|938.9|943.9|938.9|943.9|938.9|1
1631910300000|2021-09-17 20:25:00|944|939|944.1|939.1|944.3|939.3|943.9|938.9|7
1631910600000|2021-09-17 20:30:00|944.2|939.2|944.2|939.2|944.3|939.3|944.1|939.1|8
1631910900000|2021-09-17 20:35:00|944|939|944.1|939.1|944.3|939.3|944|939|16
1631911200000|2021-09-17 20:40:00|944.2|939.2|944.2|939.2|946.1|941.1|942.5|937.5|18
1631911500000|2021-09-17 20:45:00|944.3|939.3|944.2|939.2|944.6|939.6|944.1|939.1|36
1631911800000|2021-09-17 20:50:00|944.1|939.1|944.2|939.2|944.2|939.2|944.1|939.1|2
1631912100000|2021-09-17 20:55:00|944.3|939.3|944.6|939.6|944.7|939.7|944|939|14
1632088800000|2021-09-19 22:00:00|949.6|936.8|949.2|938|950|942.2|945.7|936.8|105
1632089100000|2021-09-19 22:05:00|949.3|938.2|945.4|940.4|949.5|941.2|945.4|937.2|55
1632089400000|2021-09-19 22:10:00|945.5|940.5|945.6|940.6|946.4|941.4|945.1|940.1|55
1632089700000|2021-09-19 22:15:00|945.4|940.4|943.9|938.9|945.4|940.4|943.5|938.5|131
1632090000000|2021-09-19 22:20:00|943.8|938.8|943.3|938.3|944.5|939.5|943.3|938.3|29
1632090300000|2021-09-19 22:25:00|943.2|938.2|943.5|938.5|943.6|938.6|943.1|938.1|16
1632090600000|2021-09-19 22:30:00|943.6|938.6|943.5|938.5|943.7|938.7|943.2|938.2|31
1632090900000|2021-09-19 22:35:00|943.6|938.6|944.4|939.4|944.7|939.7|943.4|938.4|31
1632091200000|2021-09-19 22:40:00|944.5|939.5|944.5|939.5|944.5|939.5|943.9|938.9|32
1632091500000|2021-09-19 22:45:00|944.3|939.3|945.7|940.7|945.7|940.7|944.2|939.2|36
1632091800000|2021-09-19 22:50:00|945.8|940.8|945.9|940.9|946|941|944.9|939.9|50
1632092100000|2021-09-19 22:55:00|945.5|940.5|945.3|940.3|945.5|940.5|945|940|13
1632092400000|2021-09-19 23:00:00|945.2|940.2|944.5|939.5|945.3|940.3|944.1|939.1|32
1632092700000|2021-09-19 23:05:00|944.6|939.6|944.3|939.3|944.6|939.6|944.2|939.2|12
1632093000000|2021-09-19 23:10:00|944.4|939.4|944.8|939.8|944.9|939.9|944.4|939.4|23
1632093300000|2021-09-19 23:15:00|944.3|939.3|944.3|939.3|944.3|939.3|944.1|939.1|23
1632093600000|2021-09-19 23:20:00|944.4|939.4|944.4|939.4|944.4|939.4|944.3|939.3|25
1632093900000|2021-09-19 23:25:00|944.7|939.7|946|941|946|941|944.7|939.7|11
1632094200000|2021-09-19 23:30:00|946.1|941.1|946.1|941.1|946.3|941.3|946|941|23
1632094500000|2021-09-19 23:35:00|946.6|941.6|947|942|947.1|942.1|946.6|941.6|15
1632094800000|2021-09-19 23:40:00|947.1|942.1|946.9|941.9|947.1|942.1|946.7|941.7|18
1632095100000|2021-09-19 23:45:00|946.5|941.5|946.4|941.4|946.5|941.5|946.3|941.3|14
1632095400000|2021-09-19 23:50:00|946.5|941.5|946.4|941.4|946.5|941.5|946.1|941.1|4
1632095700000|2021-09-19 23:55:00|946.5|941.5|946.4|941.4|947.1|942.1|946.1|941.1|25
1632096000000|2021-09-20 00:00:00|946.5|941.5|947|942|947.5|942.5|946.5|941.5|45
1632096300000|2021-09-20 00:05:00|947.1|942.1|946.8|941.8|947.1|942.1|946.2|941.2|67
1632096600000|2021-09-20 00:10:00|946.9|941.9|946.8|941.8|947.3|942.3|946.8|941.8|22
1632096900000|2021-09-20 00:15:00|946.9|941.9|946.9|941.9|947|942|946.8|941.8|13
1632097200000|2021-09-20 00:20:00|946.8|941.8|946.8|941.8|947|942|946.4|941.4|25
1632097500000|2021-09-20 00:25:00|947.1|942.1|947.3|942.3|947.6|942.6|947|942|20
1632097800000|2021-09-20 00:30:00|947.2|942.2|946.7|941.7|947.3|942.3|946.4|941.4|32
1632098100000|2021-09-20 00:35:00|947.1|942.1|946|941|947.1|942.1|946|941|34
1632098400000|2021-09-20 00:40:00|946.1|941.1|945.9|940.9|946.5|941.5|945.9|940.9|45
1632098700000|2021-09-20 00:45:00|945.8|940.8|945.6|940.6|946.2|941.2|945.5|940.5|51
1632099000000|2021-09-20 00:50:00|945.5|940.5|945.3|940.3|945.8|940.8|945.3|940.3|79
1632099300000|2021-09-20 00:55:00|945.4|940.4|945.3|940.3|945.4|940.4|944.7|939.7|79
1632099600000|2021-09-20 01:00:00|945.2|940.2|945.1|940.1|945.8|940.8|945|940|68
1632099900000|2021-09-20 01:05:00|945|940|944.4|939.4|945|940|944.4|939.4|57
1632100200000|2021-09-20 01:10:00|944.5|939.5|943.8|938.8|944.6|939.6|943.6|938.6|71
1632100500000|2021-09-20 01:15:00|943.9|938.9|943.8|938.8|944.2|939.2|943.5|938.5|66
1632100800000|2021-09-20 01:20:00|943.9|938.9|943.4|938.4|943.9|938.9|943.2|938.2|68
1632101100000|2021-09-20 01:25:00|943.3|938.3|943.5|938.5|943.5|938.5|943.1|938.1|57
1632101400000|2021-09-20 01:30:00|943.4|938.4|943.1|938.1|943.5|938.5|943.1|938.1|51
1632101700000|2021-09-20 01:35:00|943|938|942.8|937.8|943.4|938.4|942.6|937.6|69
1632102000000|2021-09-20 01:40:00|942.7|937.7|941|936|942.7|937.7|940.7|935.7|46
1632102300000|2021-09-20 01:45:00|940.9|935.9|939.5|934.5|940.9|935.9|939.2|934.2|35
1632102600000|2021-09-20 01:50:00|939.4|934.4|939.4|934.4|939.4|934.4|939|934|54
1632102900000|2021-09-20 01:55:00|939.7|934.7|939|934|939.7|934.7|938.7|933.7|39
1632103200000|2021-09-20 02:00:00|938.9|933.9|938.5|933.5|938.9|933.9|937.4|932.4|76
1632103500000|2021-09-20 02:05:00|938.4|933.4|936.5|931.5|938.4|933.4|936.5|931.5|64
1632103800000|2021-09-20 02:10:00|936.4|931.4|930.3|925.3|936.5|931.5|926.3|917.2|195
1632104100000|2021-09-20 02:15:00|930.2|925.2|928.2|923.2|931.1|926.1|927.9|922.9|70
1632104400000|2021-09-20 02:20:00|928.1|923.1|923.7|918.7|928.1|923.1|923.1|918.1|129
1632104700000|2021-09-20 02:25:00|923.8|918.8|925.4|920.4|925.7|920.7|923.5|918.5|84
1632105000000|2021-09-20 02:30:00|925.3|920.3|919.7|914.7|925.4|920.4|919.2|914.2|122
1632105300000|2021-09-20 02:35:00|919.5|914.5|918.9|913.9|919.5|914.5|913.7|908.7|142
1632105600000|2021-09-20 02:40:00|919|914|922|917|922.1|917.1|918.4|913.4|82
1632105900000|2021-09-20 02:45:00|921.9|916.9|923.4|918.4|923.4|918.4|920.1|915.1|116
1632106200000|2021-09-20 02:50:00|923.8|918.8|920.9|915.9|923.9|918.9|919.9|914.9|55
1632106500000|2021-09-20 02:55:00|920.8|915.8|921.4|916.4|921.6|916.6|920.2|915.2|25
1632106800000|2021-09-20 03:00:00|921.3|916.3|921.6|916.6|921.7|916.7|920.9|915.9|43
1632107100000|2021-09-20 03:05:00|921.4|916.4|920.5|915.5|921.4|916.4|920.3|915.3|32
1632107400000|2021-09-20 03:10:00|920.6|915.6|921.6|916.6|921.7|916.7|920.6|915.6|51
1632107700000|2021-09-20 03:15:00|921.5|916.5|921.5|916.5|922.5|917.5|921.4|916.4|43
1632108000000|2021-09-20 03:20:00|921.6|916.6|921.4|916.4|921.7|916.7|921.2|916.2|52
1632108300000|2021-09-20 03:25:00|921.5|916.5|922.2|917.2|922.2|917.2|921.4|916.4|34
1632108600000|2021-09-20 03:30:00|922|917|920.8|915.8|922|917|920.8|915.8|45
1632108900000|2021-09-20 03:35:00|920.7|915.7|920.5|915.5|921|916|920.2|915.2|64
1632109200000|2021-09-20 03:40:00|920.3|915.3|920.8|915.8|920.8|915.8|920.2|915.2|5
1632109500000|2021-09-20 03:45:00|920.9|915.9|920.5|915.5|920.9|915.9|920.3|915.3|49
1632109800000|2021-09-20 03:50:00|920.6|915.6|921.6|916.6|921.6|916.6|920.5|915.5|45
1632110100000|2021-09-20 03:55:00|921.5|916.5|921.3|916.3|922.1|917.1|921.3|916.3|31
1632110400000|2021-09-20 04:00:00|921.4|916.4|920.3|915.3|921.5|916.5|920.1|915.1|38
1632110700000|2021-09-20 04:05:00|920.2|915.2|920.2|915.2|920.3|915.3|919.9|914.9|67
1632111000000|2021-09-20 04:10:00|920.1|915.1|920.5|915.5|920.5|915.5|919.7|914.7|33
1632111300000|2021-09-20 04:15:00|920.4|915.4|921.3|916.3|921.4|916.4|920.4|915.4|43
1632111600000|2021-09-20 04:20:00|920.9|915.9|923|918|923|918|920.9|915.9|35
1632111900000|2021-09-20 04:25:00|922.9|917.9|922.1|917.1|923|918|922|917|43
1632112200000|2021-09-20 04:30:00|922|917|922.6|917.6|922.9|917.9|921.9|916.9|46
1632112500000|2021-09-20 04:35:00|922.7|917.7|921.3|916.3|922.7|917.7|921.3|916.3|23
1632112800000|2021-09-20 04:40:00|921.4|916.4|922.1|917.1|922.2|917.2|921.2|916.2|65
1632113100000|2021-09-20 04:45:00|924.2|919.2|924.1|919.1|926.5|921.5|923.9|918.9|36
1632113400000|2021-09-20 04:50:00|923.6|918.6|924.7|919.7|924.7|919.7|923.2|918.2|23
1632113700000|2021-09-20 04:55:00|925|920|924.4|919.4|925.4|920.4|923.6|918.6|63
1632114000000|2021-09-20 05:00:00|924.2|919.2|923.7|918.7|924.2|919.2|921.8|916.8|44
1632114300000|2021-09-20 05:05:00|923.6|918.6|924.1|919.1|924.3|919.3|923.4|918.4|49
1632114600000|2021-09-20 05:10:00|924|919|924.6|919.6|925.5|920.5|924|919|67
1632114900000|2021-09-20 05:15:00|924.4|919.4|924.7|919.7|925.4|920.4|924.4|919.4|42
1632115200000|2021-09-20 05:20:00|924.8|919.8|927.7|922.7|931.6|923.9|924.3|919.3|95
1632115500000|2021-09-20 05:25:00|927.5|922.5|926.2|921.2|927.6|922.6|926.1|921.1|44
1632115800000|2021-09-20 05:30:00|926.5|921.5|925.2|920.2|927.2|922.2|925.2|920.2|122
1632116100000|2021-09-20 05:35:00|925|920|925.4|920.4|926.3|921.3|924.7|919.7|67
1632116400000|2021-09-20 05:40:00|925.5|920.5|926.8|921.8|927.3|922.3|925.1|920.1|61
1632116700000|2021-09-20 05:45:00|926.9|921.9|926.8|921.8|927.1|922.1|926.4|921.4|45
1632117000000|2021-09-20 05:50:00|926.9|921.9|925.3|920.3|926.9|921.9|924.3|919.3|67
1632117300000|2021-09-20 05:55:00|925.4|920.4|926.3|921.3|926.4|921.4|925.1|920.1|83
1632117600000|2021-09-20 06:00:00|926.2|921.2|926.1|921.1|926.5|921.5|924.8|919.8|74
1632117900000|2021-09-20 06:05:00|926.2|921.2|924|919|926.2|921.2|923|918|91
1632118200000|2021-09-20 06:10:00|924.5|919.5|924.1|919.1|924.7|919.7|923.9|918.9|63
1632118500000|2021-09-20 06:15:00|924|919|923.9|918.9|924.5|919.5|923.4|918.4|94
1632118800000|2021-09-20 06:20:00|923.8|918.8|924.4|919.4|924.6|919.6|923.3|918.3|66
1632119100000|2021-09-20 06:25:00|925|920|926.1|921.1|926.2|921.2|924.8|919.8|33
1632119400000|2021-09-20 06:30:00|926|921|924.8|919.8|926|921|924.7|919.7|27
1632119700000|2021-09-20 06:35:00|924.9|919.9|926.1|921.1|926.4|921.4|924.8|919.8|68
1632120000000|2021-09-20 06:40:00|926|921|926.9|921.9|927|922|926|921|80
1632120300000|2021-09-20 06:45:00|926.8|921.8|926|921|926.8|921.8|925.6|920.6|154
1632120600000|2021-09-20 06:50:00|925.9|920.9|924.9|919.9|926.1|921.1|924.8|919.8|84
1632120900000|2021-09-20 06:55:00|925|920|925.9|920.9|926|921|925|920|115
1632121200000|2021-09-20 07:00:00|925.8|920.8|926|921|927.8|922.8|925.5|920.5|158
1632121500000|2021-09-20 07:05:00|926.1|921.1|924.2|919.2|926.4|921.4|923.4|918.4|145
1632121800000|2021-09-20 07:10:00|924.3|919.3|923.5|918.5|925.3|920.3|923.1|918.1|62
1632122100000|2021-09-20 07:15:00|922.8|917.8|924.5|919.5|924.5|919.5|922.6|917.6|134
1632122400000|2021-09-20 07:20:00|924.4|919.4|923|918|924.5|919.5|922.7|917.7|76
1632122700000|2021-09-20 07:25:00|922.9|917.9|921.1|916.1|923.5|918.5|920.1|915.1|198
1632123000000|2021-09-20 07:30:00|921|916|923.4|918.4|923.4|918.4|921|916|113
1632123300000|2021-09-20 07:35:00|923.3|918.3|923.4|918.4|923.5|918.5|922|917|109
1632123600000|2021-09-20 07:40:00|923.5|918.5|924|919|924.1|919.1|922.7|917.7|100
1632123900000|2021-09-20 07:45:00|924.1|919.1|923.2|918.2|924.1|919.1|922.9|917.9|73
1632124200000|2021-09-20 07:50:00|923.4|918.4|925.1|920.1|925.1|920.1|922.7|917.7|64
1632124500000|2021-09-20 07:55:00|925.2|920.2|926.1|921.1|926.2|921.2|924.9|919.9|130
1632124800000|2021-09-20 08:00:00|926.3|921.3|926.2|921.2|926.9|921.9|925.6|920.6|155
1632125100000|2021-09-20 08:05:00|926.1|921.1|926.5|921.5|926.7|921.7|925.5|920.5|101
1632125400000|2021-09-20 08:10:00|926.6|921.6|925.8|920.8|927.2|922.2|925.5|920.5|94
1632125700000|2021-09-20 08:15:00|925.7|920.7|927.1|922.1|927.1|922.1|925.3|920.3|94
1632126000000|2021-09-20 08:20:00|927|922|926.1|921.1|927|922|925.2|920.2|151
1632126300000|2021-09-20 08:25:00|926|921|928.7|923.7|929.1|924.1|925.7|920.7|163
1632126600000|2021-09-20 08:30:00|928.8|923.8|929.1|924.1|929.2|924.2|928|923|89
1632126900000|2021-09-20 08:35:00|929|924|928.9|923.9|929.3|924.3|928.1|923.1|43
1632127200000|2021-09-20 08:40:00|929|924|930.5|925.5|930.5|925.5|928.5|923.5|53
1632127500000|2021-09-20 08:45:00|930.4|925.4|931|926|931|926|929.4|924.4|75
1632127800000|2021-09-20 08:50:00|930.9|925.9|933.3|928.3|933.4|928.4|930.6|925.6|198
1632128100000|2021-09-20 08:55:00|933.2|928.2|930.3|925.3|933.5|928.5|930|925|115
1632128400000|2021-09-20 09:00:00|930.2|925.2|929.3|924.3|930.4|925.4|929.3|924.3|38
1632128700000|2021-09-20 09:05:00|929.2|924.2|928.4|923.4|929.2|924.2|928.4|923.4|78
1632129000000|2021-09-20 09:10:00|928.5|923.5|928|923|928.9|923.9|928|923|94
1632129300000|2021-09-20 09:15:00|927.8|922.8|927.8|922.8|928.5|923.5|927.2|922.2|74
1632129600000|2021-09-20 09:20:00|927.7|922.7|927.8|922.8|928|923|927|922|61
1632129900000|2021-09-20 09:25:00|927.7|922.7|927|922|927.7|922.7|925.9|920.9|128
1632130200000|2021-09-20 09:30:00|926.9|921.9|929.5|924.5|930.1|925.1|926.8|921.8|84
1632130500000|2021-09-20 09:35:00|929.4|924.4|928.7|923.7|929.5|924.5|928.5|923.5|85
1632130800000|2021-09-20 09:40:00|928.8|923.8|928|923|929|924|927.5|922.5|66
1632131100000|2021-09-20 09:45:00|927.6|922.6|926.2|921.2|927.8|922.8|924|919|111
1632131400000|2021-09-20 09:50:00|926.1|921.1|926.2|921.2|926.7|921.7|925.6|920.6|72
1632131700000|2021-09-20 09:55:00|926.3|921.3|925.1|920.1|926.5|921.5|925|920|77
1632132000000|2021-09-20 10:00:00|925|920|927.2|922.2|927.3|922.3|925|920|52
1632132300000|2021-09-20 10:05:00|927.3|922.3|929.2|924.2|929.2|924.2|926.2|921.2|102
1632132600000|2021-09-20 10:10:00|929.1|924.1|929.6|924.6|929.8|924.8|929|924|104
1632132900000|2021-09-20 10:15:00|929.5|924.5|930.2|925.2|930.7|925.7|929.5|924.5|23
1632133200000|2021-09-20 10:20:00|930.1|925.1|932.1|927.1|932.6|927.6|930.1|925.1|69
1632133500000|2021-09-20 10:25:00|932.3|927.3|932.7|927.7|933.1|928.1|932|927|70
1632133800000|2021-09-20 10:30:00|932.8|927.8|932.2|927.2|932.9|927.9|931.7|926.7|58
1632134100000|2021-09-20 10:35:00|932.3|927.3|931.8|926.8|932.7|927.7|931.4|926.4|79
1632134400000|2021-09-20 10:40:00|931.7|926.7|933.2|928.2|933.2|928.2|931.4|926.4|120
1632134700000|2021-09-20 10:45:00|933.1|928.1|930.3|925.3|933.1|928.1|930.2|925.2|63
1632135000000|2021-09-20 10:50:00|930.4|925.4|929.2|924.2|930.4|925.4|929|924|53
1632135300000|2021-09-20 10:55:00|929.1|924.1|928.1|923.1|929.1|924.1|927.7|922.7|67
1632135600000|2021-09-20 11:00:00|928.3|923.3|928|923|928.5|923.5|928|923|39
1632135900000|2021-09-20 11:05:00|927.9|922.9|928.7|923.7|928.8|923.8|927.7|922.7|49
1632136200000|2021-09-20 11:10:00|928.8|923.8|930.6|925.6|930.6|925.6|928.6|923.6|38
1632136500000|2021-09-20 11:15:00|930.8|925.8|929|924|930.8|925.8|928.9|923.9|43
1632136800000|2021-09-20 11:20:00|928.9|923.9|928.6|923.6|929.5|924.5|928.6|923.6|18
1632137100000|2021-09-20 11:25:00|928.7|923.7|928.5|923.5|929.3|924.3|927.7|922.7|71
1632137400000|2021-09-20 11:30:00|928.4|923.4|927.6|922.6|928.6|923.6|927.6|922.6|83
1632137700000|2021-09-20 11:35:00|927.5|922.5|929.2|924.2|929.3|924.3|927.2|922.2|100
1632138000000|2021-09-20 11:40:00|928.7|923.7|928.1|923.1|928.7|923.7|927.3|922.3|94
1632138300000|2021-09-20 11:45:00|927.8|922.8|928.1|923.1|929|924|927.3|922.3|112
1632138600000|2021-09-20 11:50:00|928.2|923.2|929.3|924.3|929.5|924.5|928.2|923.2|49
1632138900000|2021-09-20 11:55:00|929.4|924.4|928.2|923.2|929.4|924.4|927.6|922.6|85
1632139200000|2021-09-20 12:00:00|928.3|923.3|929.7|924.7|930.3|925.3|927.8|922.8|105
1632139500000|2021-09-20 12:05:00|929.8|924.8|932|927|933.1|928.1|929.4|924.4|125
1632139800000|2021-09-20 12:10:00|932.1|927.1|931.7|926.7|933.1|928.1|931.1|926.1|122
1632140100000|2021-09-20 12:15:00|931.6|926.6|932.4|927.4|933.2|928.2|931.3|926.3|120
1632140400000|2021-09-20 12:20:00|932.5|927.5|931.3|926.3|933.3|928.3|931|926|128
1632140700000|2021-09-20 12:25:00|931.2|926.2|930.3|925.3|931.9|926.9|927.5|922.5|156
1632141000000|2021-09-20 12:30:00|930.2|925.2|927.1|922.1|930.2|925.2|927|922|171
1632141300000|2021-09-20 12:35:00|926.7|921.7|928.1|923.1|928.9|923.9|926.4|921.4|193
1632141600000|2021-09-20 12:40:00|928|923|930.3|925.3|930.8|925.8|928|923|173
1632141900000|2021-09-20 12:45:00|930.2|925.2|933.8|928.8|934.4|929.4|930.2|925.2|198
1632142200000|2021-09-20 12:50:00|933.7|928.7|936.7|931.7|938.1|933.1|933.7|928.7|160
1632142500000|2021-09-20 12:55:00|937|932|934.8|929.8|938|933|934.8|929.8|222
1632142800000|2021-09-20 13:00:00|935|930|936.5|931.5|936.7|931.7|933.4|928.4|158
1632143100000|2021-09-20 13:05:00|936.4|931.4|933.7|928.7|936.4|931.4|932.9|927.9|115
1632143400000|2021-09-20 13:10:00|933.8|928.8|930|925|933.8|928.8|929.3|924.3|250
1632143700000|2021-09-20 13:15:00|930.1|925.1|930.2|925.2|931|926|928.1|923.1|185
1632144000000|2021-09-20 13:20:00|929.9|924.9|928.4|923.4|930.5|925.5|927.9|922.9|129
1632144300000|2021-09-20 13:25:00|928.3|923.3|927.6|922.6|928.7|923.7|927.4|922.4|126
1632144600000|2021-09-20 13:30:00|927.7|922.7|923.8|918.8|928.1|923.1|922.9|917.9|410
1632144900000|2021-09-20 13:35:00|923.7|918.7|923.3|918.3|923.7|918.7|920.3|915.3|282
1632145200000|2021-09-20 13:40:00|923.5|918.5|924.7|919.7|925.4|920.4|920.7|915.7|257
1632145500000|2021-09-20 13:45:00|924.8|919.8|925.6|920.6|925.8|920.8|924.1|919.1|308
1632145800000|2021-09-20 13:50:00|925.5|920.5|925|920|925.6|920.6|921.4|916.4|219
1632146100000|2021-09-20 13:55:00|924.4|919.4|923.7|918.7|928.3|923.3|923.7|918.7|268
1632146400000|2021-09-20 14:00:00|923.1|918.1|923.5|918.5|923.6|918.6|920.6|915.6|263
1632146700000|2021-09-20 14:05:00|923.8|918.8|926.6|921.6|927.9|922.9|923.5|918.5|266
1632147000000|2021-09-20 14:10:00|926.5|921.5|924.5|919.5|926.6|921.6|922.5|917.5|288
1632147300000|2021-09-20 14:15:00|924.4|919.4|925.5|920.5|925.6|920.6|923.2|918.2|194
1632147600000|2021-09-20 14:20:00|925.4|920.4|926.2|921.2|926.6|921.6|922.9|917.9|329
1632147900000|2021-09-20 14:25:00|926.1|921.1|926.3|921.3|926.9|921.9|925.3|920.3|285
1632148200000|2021-09-20 14:30:00|926.4|921.4|925.8|920.8|926.4|921.4|923.5|918.5|223
1632148500000|2021-09-20 14:35:00|925.9|920.9|927.6|922.6|929.4|924.4|925.9|920.9|178
1632148800000|2021-09-20 14:40:00|927.7|922.7|927.1|922.1|928.8|923.8|925.1|920.1|183
1632149100000|2021-09-20 14:45:00|927|922|928.8|923.8|929.5|924.5|926.6|921.6|167
1632149400000|2021-09-20 14:50:00|928.9|923.9|926.8|921.8|929.6|924.6|926.7|921.7|163
1632149700000|2021-09-20 14:55:00|926.9|921.9|924.9|919.9|927.2|922.2|924|919|209
1632150000000|2021-09-20 15:00:00|925.6|920.6|925.2|920.2|928.1|923.1|925.2|920.2|169
1632150300000|2021-09-20 15:05:00|925.3|920.3|925.4|920.4|926.7|921.7|924.3|919.3|145
1632150600000|2021-09-20 15:10:00|925.3|920.3|927.5|922.5|928.5|923.5|925|920|139
1632150900000|2021-09-20 15:15:00|927.6|922.6|927.5|922.5|928.6|923.6|927.2|922.2|151
1632151200000|2021-09-20 15:20:00|927.4|922.4|927.3|922.3|927.7|922.7|926.3|921.3|148
1632151500000|2021-09-20 15:25:00|927.4|922.4|926.5|921.5|927.7|922.7|925.7|920.7|125
1632151800000|2021-09-20 15:30:00|926.6|921.6|924.6|919.6|927.2|922.2|923.9|918.9|113
1632152100000|2021-09-20 15:35:00|924.9|919.9|924.3|919.3|925.2|920.2|923.5|918.5|115
1632152400000|2021-09-20 15:40:00|924.5|919.5|923.9|918.9|924.9|919.9|923.7|918.7|141
1632152700000|2021-09-20 15:45:00|923.8|918.8|920.6|915.6|923.9|918.9|920.5|915.5|154
1632153000000|2021-09-20 15:50:00|920.8|915.8|921.4|916.4|922.5|917.5|920|915|197
1632153300000|2021-09-20 15:55:00|921.5|916.5|921.3|916.3|921.5|916.5|920.3|915.3|93
1632153600000|2021-09-20 16:00:00|921.6|916.6|920.2|915.2|921.6|916.6|920.1|915.1|162
1632153900000|2021-09-20 16:05:00|920.3|915.3|915.4|910.4|920.5|915.5|915.4|910.4|203
1632154200000|2021-09-20 16:10:00|915.6|910.6|915.8|910.8|917.5|912.5|915.4|910.4|149
1632154500000|2021-09-20 16:15:00|915.7|910.7|915.3|910.3|917.1|912.1|914.5|909.5|168
1632154800000|2021-09-20 16:20:00|915.6|910.6|911.3|906.3|916|911|910.5|905.5|185
1632155100000|2021-09-20 16:25:00|911.1|906.1|912.7|907.7|913.1|908.1|907.8|902.8|224
1632155400000|2021-09-20 16:30:00|912.6|907.6|910.9|905.9|912.9|907.9|906.8|901.8|192
1632155700000|2021-09-20 16:35:00|910.8|905.8|912.7|907.7|912.9|907.9|910.3|905.3|127
1632156000000|2021-09-20 16:40:00|912.6|907.6|911|906|912.9|907.9|910.8|905.8|114
1632156300000|2021-09-20 16:45:00|911.1|906.1|912.7|907.7|913|908|911.1|906.1|96
1632156600000|2021-09-20 16:50:00|912.6|907.6|909.6|904.6|912.6|907.6|909.6|904.6|130
1632156900000|2021-09-20 16:55:00|909.4|904.4|909.9|904.9|910.1|905.1|908.8|903.8|115
1632157200000|2021-09-20 17:00:00|910.2|905.2|912.6|907.6|913.2|908.2|910|905|227
1632157500000|2021-09-20 17:05:00|912.4|907.4|911.4|906.4|912.9|907.9|910.9|905.9|173
1632157800000|2021-09-20 17:10:00|911.3|906.3|910.3|905.3|911.4|906.4|910.2|905.2|104
1632158100000|2021-09-20 17:15:00|910.4|905.4|909.9|904.9|910.9|905.9|909.8|904.8|84
1632158400000|2021-09-20 17:20:00|910.1|905.1|910|905|910.4|905.4|909.6|904.6|145
1632158700000|2021-09-20 17:25:00|910.1|905.1|911.5|906.5|911.5|906.5|910.1|905.1|91
1632159000000|2021-09-20 17:30:00|911.6|906.6|912.7|907.7|913.2|908.2|911.6|906.6|99
1632159300000|2021-09-20 17:35:00|912.8|907.8|914.9|909.9|915.1|910.1|912.7|907.7|122
1632159600000|2021-09-20 17:40:00|914.5|909.5|914.1|909.1|915.9|910.9|914|909|124
1632159900000|2021-09-20 17:45:00|914.2|909.2|915|910|915.1|910.1|914.2|909.2|94
1632160200000|2021-09-20 17:50:00|915.1|910.1|914.5|909.5|915.2|910.2|914|909|52
1632160500000|2021-09-20 17:55:00|914.6|909.6|914.1|909.1|914.8|909.8|914|909|121
1632160800000|2021-09-20 18:00:00|914.2|909.2|914.2|909.2|914.8|909.8|914.1|909.1|136
1632161100000|2021-09-20 18:05:00|914.1|909.1|911.3|906.3|914.4|909.4|910.8|905.8|113
1632161400000|2021-09-20 18:10:00|911.4|906.4|910.7|905.7|912.2|907.2|910.7|905.7|75
1632161700000|2021-09-20 18:15:00|910.6|905.6|909.6|904.6|910.6|905.6|909.1|904.1|111
1632162000000|2021-09-20 18:20:00|909.5|904.5|908.2|903.2|909.6|904.6|907.8|902.8|79
1632162300000|2021-09-20 18:25:00|908.3|903.3|908.3|903.3|909|904|908.1|903.1|155
1632162600000|2021-09-20 18:30:00|908.2|903.2|909.2|904.2|909.2|904.2|907.7|902.7|173
1632162900000|2021-09-20 18:35:00|909.1|904.1|909.3|904.3|909.7|904.7|909|904|101
1632163200000|2021-09-20 18:40:00|909.5|904.5|909.9|904.9|910.6|905.6|909.5|904.5|48
1632163500000|2021-09-20 18:45:00|910|905|911.2|906.2|911.2|906.2|909.6|904.6|69
1632163800000|2021-09-20 18:50:00|910.8|905.8|911.4|906.4|911.6|906.6|910.8|905.8|105
1632164100000|2021-09-20 18:55:00|911.5|906.5|911.6|906.6|911.7|906.7|911.2|906.2|89
1632164400000|2021-09-20 19:00:00|911.5|906.5|911.4|906.4|911.6|906.6|911.1|906.1|170
1632164700000|2021-09-20 19:05:00|911.3|906.3|911.4|906.4|911.6|906.6|911.1|906.1|156
1632165000000|2021-09-20 19:10:00|911.3|906.3|911.5|906.5|911.7|906.7|911.2|906.2|155
1632165300000|2021-09-20 19:15:00|911.7|906.7|910.6|905.6|911.7|906.7|910.5|905.5|81
1632165600000|2021-09-20 19:20:00|910.7|905.7|911|906|911.7|906.7|910.6|905.6|67
1632165900000|2021-09-20 19:25:00|911.2|906.2|911.8|906.8|911.8|906.8|911|906|55
1632166200000|2021-09-20 19:30:00|911.7|906.7|912.4|907.4|912.4|907.4|911.7|906.7|111
1632166500000|2021-09-20 19:35:00|912.3|907.3|912.3|907.3|913.5|908.5|912.3|907.3|100
1632166800000|2021-09-20 19:40:00|912.4|907.4|913.6|908.6|913.9|908.9|912.4|907.4|62
1632167100000|2021-09-20 19:45:00|913.8|908.8|914.2|909.2|914.4|909.4|913.5|908.5|71
1632167400000|2021-09-20 19:50:00|914.3|909.3|916.4|911.4|916.4|911.4|914.2|909.2|145
1632167700000|2021-09-20 19:55:00|916.3|911.3|917.3|912.3|917.4|912.4|915.8|910.8|87
1632168000000|2021-09-20 20:00:00|917.2|912.2|917.3|912.3|917.8|912.8|916.7|911.7|86
1632168300000|2021-09-20 20:05:00|917.4|912.4|916.4|911.4|917.5|912.5|916.2|911.2|21
1632168600000|2021-09-20 20:10:00|916.2|911.2|916.3|911.3|916.4|911.4|915.7|910.7|142
1632168900000|2021-09-20 20:15:00|916.4|911.4|916.4|911.4|916.5|911.5|916.3|911.3|29
1632169200000|2021-09-20 20:20:00|915.6|910.6|916.6|911.6|916.6|911.6|915.5|910.5|22
1632169500000|2021-09-20 20:25:00|916.5|911.5|916.4|911.4|916.5|911.5|916.3|911.3|5
1632169800000|2021-09-20 20:30:00|916.5|911.5|916.3|911.3|916.5|911.5|916.2|911.2|12
1632170100000|2021-09-20 20:35:00|916.2|911.2|915.9|910.9|916.3|911.3|915.8|910.8|34
1632170400000|2021-09-20 20:40:00|916|911|916.2|911.2|916.3|911.3|916|911|39
1632170700000|2021-09-20 20:45:00|916|911|915.6|910.6|916.1|911.1|915.3|910.3|49
1632171000000|2021-09-20 20:50:00|915.5|910.5|915.3|910.3|915.8|910.8|915.3|910.3|54
1632171300000|2021-09-20 20:55:00|915.2|910.2|917.7|908.1|917.7|910.4|914|908.1|33
1632175200000|2021-09-20 22:00:00|918.2|909.1|917.5|912.5|918.2|912.7|916.1|909.1|32
1632175500000|2021-09-20 22:05:00|917.4|912.4|917.7|912.7|918.2|913.2|917.4|912.4|24
1632175800000|2021-09-20 22:10:00|917.9|912.9|917.2|912.2|918.3|913.3|917.2|912.2|29
1632176100000|2021-09-20 22:15:00|917.3|912.3|917.3|912.3|917.6|912.6|917.2|912.2|15
1632176400000|2021-09-20 22:20:00|917.4|912.4|917.4|912.4|917.5|912.5|917.4|912.4|5
1632176700000|2021-09-20 22:25:00|917.5|912.5|917.4|912.4|917.5|912.5|917.4|912.4|2
1632177000000|2021-09-20 22:30:00|917.5|912.5|917.2|912.2|917.5|912.5|917.2|912.2|19
1632177300000|2021-09-20 22:35:00|917.1|912.1|917.4|912.4|917.6|912.6|916.9|911.9|15
1632177600000|2021-09-20 22:40:00|917.3|912.3|917.3|912.3|917.4|912.4|917.2|912.2|16
1632177900000|2021-09-20 22:45:00|917.5|912.5|917.2|912.2|917.9|912.9|917.2|912.2|27
1632178200000|2021-09-20 22:50:00|917.1|912.1|918.2|913.2|918.4|913.4|917.1|912.1|24
1632178500000|2021-09-20 22:55:00|918.3|913.3|917.3|912.3|918.3|913.3|917.2|912.2|26
1632178800000|2021-09-20 23:00:00|917.4|912.4|916.7|911.7|917.5|912.5|916.1|911.1|15
1632179100000|2021-09-20 23:05:00|916.8|911.8|915.8|910.8|916.8|911.8|915.7|910.7|17
1632179400000|2021-09-20 23:10:00|915.9|910.9|915.4|910.4|915.9|910.9|915.3|910.3|14
1632179700000|2021-09-20 23:15:00|915.8|910.8|916.7|911.7|916.7|911.7|915.4|910.4|40
1632180000000|2021-09-20 23:20:00|916.4|911.4|915.3|910.3|916.4|911.4|915.3|910.3|12
1632180300000|2021-09-20 23:25:00|915.4|910.4|915.8|910.8|915.8|910.8|915.3|910.3|30
1632180600000|2021-09-20 23:30:00|915.7|910.7|915.4|910.4|916|911|915.4|910.4|20
1632180900000|2021-09-20 23:35:00|915.1|910.1|915.9|910.9|915.9|910.9|915.1|910.1|20
1632181200000|2021-09-20 23:40:00|916|911|916.4|911.4|916.6|911.6|916|911|11
1632181500000|2021-09-20 23:45:00|916.3|911.3|918.4|913.4|918.4|913.4|915.9|910.9|60
1632181800000|2021-09-20 23:50:00|918.7|913.7|922|917|922.3|917.3|918.7|913.7|74
1632182100000|2021-09-20 23:55:00|922.1|917.1|923.2|918.2|924.4|919.4|921.8|916.8|72
1632182400000|2021-09-21 00:00:00|922.9|917.9|922.5|917.5|923.6|918.6|921.9|916.9|81
1632182700000|2021-09-21 00:05:00|922.6|917.6|923.9|918.9|924|919|922.6|917.6|50
1632183000000|2021-09-21 00:10:00|923.5|918.5|923.7|918.7|924.1|919.1|923.3|918.3|20
1632183300000|2021-09-21 00:15:00|923.9|918.9|922.5|917.5|923.9|918.9|922.2|917.2|58
1632183600000|2021-09-21 00:20:00|922.4|917.4|921.8|916.8|922.4|917.4|921.5|916.5|32
1632183900000|2021-09-21 00:25:00|921.6|916.6|920.7|915.7|921.6|916.6|919.5|914.5|71
1632184200000|2021-09-21 00:30:00|920.4|915.4|921.1|916.1|921.3|916.3|920.2|915.2|47
1632184500000|2021-09-21 00:35:00|921.2|916.2|921.7|916.7|921.7|916.7|920.6|915.6|40
1632184800000|2021-09-21 00:40:00|921.5|916.5|922|917|922.4|917.4|921.4|916.4|9
1632185100000|2021-09-21 00:45:00|921.9|916.9|922.3|917.3|922.3|917.3|921.8|916.8|26
1632185400000|2021-09-21 00:50:00|922.2|917.2|922.2|917.2|922.7|917.7|921.7|916.7|47
1632185700000|2021-09-21 00:55:00|922.1|917.1|921.3|916.3|922.2|917.2|920.9|915.9|41
1632186000000|2021-09-21 01:00:00|921.2|916.2|920|915|921.2|916.2|919.9|914.9|70
1632186300000|2021-09-21 01:05:00|920.2|915.2|921.4|916.4|921.5|916.5|920.1|915.1|41
1632186600000|2021-09-21 01:10:00|921.3|916.3|923|918|923.1|918.1|921.2|916.2|49
1632186900000|2021-09-21 01:15:00|922.9|917.9|921.6|916.6|923.2|918.2|921.6|916.6|55
1632187200000|2021-09-21 01:20:00|921.7|916.7|920.1|915.1|921.7|916.7|919.7|914.7|52
1632187500000|2021-09-21 01:25:00|920.2|915.2|921.2|916.2|921.9|916.9|920.2|915.2|45
1632187800000|2021-09-21 01:30:00|921.1|916.1|921.8|916.8|921.9|916.9|920.4|915.4|39
1632188100000|2021-09-21 01:35:00|921.7|916.7|922.6|917.6|922.6|917.6|921.7|916.7|64
1632188400000|2021-09-21 01:40:00|922.5|917.5|924.3|919.3|924.7|919.7|922.5|917.5|59
1632188700000|2021-09-21 01:45:00|924.2|919.2|926.5|921.5|926.5|921.5|924|919|94
1632189000000|2021-09-21 01:50:00|926.6|921.6|925.3|920.3|926.6|921.6|925.1|920.1|57
1632189300000|2021-09-21 01:55:00|925.2|920.2|925.8|920.8|925.9|920.9|925|920|58
1632189600000|2021-09-21 02:00:00|925.9|920.9|926|921|926.6|921.6|924.9|919.9|56
1632189900000|2021-09-21 02:05:00|926.1|921.1|924.4|919.4|926.4|921.4|924.4|919.4|61
1632190200000|2021-09-21 02:10:00|924.5|919.5|925.6|920.6|926.1|921.1|924.4|919.4|29
1632190500000|2021-09-21 02:15:00|925.5|920.5|924.3|919.3|925.6|920.6|924.1|919.1|58
1632190800000|2021-09-21 02:20:00|924.2|919.2|924.6|919.6|924.9|919.9|924.2|919.2|23
1632191100000|2021-09-21 02:25:00|925|920|923.3|918.3|925|920|923|918|56
1632191400000|2021-09-21 02:30:00|923.4|918.4|923.4|918.4|923.9|918.9|923.2|918.2|27
1632191700000|2021-09-21 02:35:00|923.5|918.5|923.6|918.6|924.6|919.6|922.7|917.7|117
1632192000000|2021-09-21 02:40:00|923.5|918.5|923.2|918.2|923.5|918.5|922.6|917.6|26
1632192300000|2021-09-21 02:45:00|923.3|918.3|924.5|919.5|924.8|919.8|923.1|918.1|83
1632192600000|2021-09-21 02:50:00|924.4|919.4|924.5|919.5|924.6|919.6|923.7|918.7|45
1632192900000|2021-09-21 02:55:00|924.4|919.4|923.8|918.8|924.5|919.5|923.5|918.5|37
1632193200000|2021-09-21 03:00:00|923.7|918.7|922.1|917.1|923.7|918.7|921.9|916.9|50
1632193500000|2021-09-21 03:05:00|922|917|923|918|923|918|921.8|916.8|37
1632193800000|2021-09-21 03:10:00|922.9|917.9|923.2|918.2|923.2|918.2|922.9|917.9|24
1632194100000|2021-09-21 03:15:00|923.1|918.1|922.6|917.6|923.2|918.2|922.6|917.6|16
1632194400000|2021-09-21 03:20:00|922.5|917.5|922.5|917.5|922.6|917.6|922.4|917.4|13
1632194700000|2021-09-21 03:25:00|922.4|917.4|922.5|917.5|922.6|917.6|922.4|917.4|36
1632195000000|2021-09-21 03:30:00|922.6|917.6|923.2|918.2|923.3|918.3|922.6|917.6|21
1632195300000|2021-09-21 03:35:00|923.3|918.3|923.4|918.4|923.4|918.4|923.1|918.1|22
1632195600000|2021-09-21 03:40:00|923.3|918.3|923.5|918.5|923.5|918.5|923|918|19
1632195900000|2021-09-21 03:45:00|923.4|918.4|923.4|918.4|923.7|918.7|923.3|918.3|41
1632196200000|2021-09-21 03:50:00|923.5|918.5|923.9|918.9|924.1|919.1|923.3|918.3|38
1632196500000|2021-09-21 03:55:00|924|919|923.8|918.8|924.1|919.1|923.8|918.8|33
1632196800000|2021-09-21 04:00:00|923.7|918.7|923.7|918.7|924.4|919.4|923.7|918.7|34
1632197100000|2021-09-21 04:05:00|923.8|918.8|923.8|918.8|923.8|918.8|923.7|918.7|3
1632197400000|2021-09-21 04:10:00|923.7|918.7|924|919|924.1|919.1|923.6|918.6|27
1632197700000|2021-09-21 04:15:00|923.9|918.9|923.9|918.9|924.2|919.2|923.8|918.8|43
1632198000000|2021-09-21 04:20:00|924|919|924|919|924.1|919.1|923.9|918.9|36
1632198300000|2021-09-21 04:25:00|924.1|919.1|924|919|924.1|919.1|923.9|918.9|18
1632198600000|2021-09-21 04:30:00|923.9|918.9|923.8|918.8|924|919|923.7|918.7|28
1632198900000|2021-09-21 04:35:00|923.9|918.9|923.7|918.7|923.9|918.9|923.5|918.5|34
1632199200000|2021-09-21 04:40:00|923.8|918.8|923.9|918.9|923.9|918.9|923.4|918.4|55
1632199500000|2021-09-21 04:45:00|924|919|923.7|918.7|924|919|923.7|918.7|6
1632199800000|2021-09-21 04:50:00|923.6|918.6|923.7|918.7|923.7|918.7|923.4|918.4|17
1632200100000|2021-09-21 04:55:00|923.6|918.6|923.7|918.7|923.7|918.7|923.5|918.5|26
1632200400000|2021-09-21 05:00:00|923.6|918.6|923.3|918.3|923.7|918.7|923.3|918.3|34
1632200700000|2021-09-21 05:05:00|923.4|918.4|923.7|918.7|924.2|919.2|923.4|918.4|35
1632201000000|2021-09-21 05:10:00|923.9|918.9|923.4|918.4|923.9|918.9|923.4|918.4|18
1632201300000|2021-09-21 05:15:00|923.5|918.5|923.5|918.5|923.7|918.7|923.4|918.4|42
1632201600000|2021-09-21 05:20:00|923.4|918.4|923.1|918.1|923.7|918.7|923.1|918.1|43
1632201900000|2021-09-21 05:25:00|923|918|923.9|918.9|924|919|923|918|31
1632202200000|2021-09-21 05:30:00|923.8|918.8|922.9|917.9|923.9|918.9|922.7|917.7|45
1632202500000|2021-09-21 05:35:00|923|918|922.5|917.5|923|918|922.3|917.3|40
1632202800000|2021-09-21 05:40:00|922.4|917.4|922.5|917.5|922.9|917.9|922.1|917.1|46
1632203100000|2021-09-21 05:45:00|922.4|917.4|922.4|917.4|922.5|917.5|921.7|916.7|48
1632203400000|2021-09-21 05:50:00|922.3|917.3|922|917|922.3|917.3|921.4|916.4|54
1632203700000|2021-09-21 05:55:00|922.1|917.1|921.4|916.4|922.1|917.1|921.4|916.4|45
1632204000000|2021-09-21 06:00:00|921.5|916.5|921.6|916.6|921.8|916.8|920.9|915.9|82
1632204300000|2021-09-21 06:05:00|921.5|916.5|923.8|918.8|924|919|921.4|916.4|96
1632204600000|2021-09-21 06:10:00|923.9|918.9|925.1|920.1|925.4|920.4|923.9|918.9|96
1632204900000|2021-09-21 06:15:00|925.4|920.4|923.9|918.9|925.4|920.4|923.2|918.2|106
1632205200000|2021-09-21 06:20:00|923.8|918.8|925.2|920.2|925.5|920.5|923.8|918.8|60
1632205500000|2021-09-21 06:25:00|925.6|920.6|926.4|921.4|926.4|921.4|925.2|920.2|71
1632205800000|2021-09-21 06:30:00|926.3|921.3|924.8|919.8|926.4|921.4|924.8|919.8|55
1632206100000|2021-09-21 06:35:00|924.9|919.9|924.5|919.5|924.9|919.9|923.7|918.7|62
1632206400000|2021-09-21 06:40:00|924.6|919.6|923.9|918.9|924.6|919.6|923.7|918.7|70
1632206700000|2021-09-21 06:45:00|924.1|919.1|923.9|918.9|924.1|919.1|923.8|918.8|31
1632207000000|2021-09-21 06:50:00|923.8|918.8|923.6|918.6|923.9|918.9|923.1|918.1|29
1632207300000|2021-09-21 06:55:00|923.5|918.5|922.7|917.7|923.7|918.7|922.6|917.6|69
1632207600000|2021-09-21 07:00:00|922.8|917.8|922.5|917.5|924.1|919.1|921.8|916.8|177
1632207900000|2021-09-21 07:05:00|922.6|917.6|924.1|919.1|925|920|922.1|917.1|130
1632208200000|2021-09-21 07:10:00|924|919|923.3|918.3|924.3|919.3|922.8|917.8|90
1632208500000|2021-09-21 07:15:00|923.2|918.2|923|918|923.3|918.3|922|917|79
1632208800000|2021-09-21 07:20:00|923.1|918.1|923.4|918.4|925|920|923.1|918.1|86
1632209100000|2021-09-21 07:25:00|923.3|918.3|924.1|919.1|925.2|920.2|923.3|918.3|82
1632209400000|2021-09-21 07:30:00|924.2|919.2|923.9|918.9|924.2|919.2|923.1|918.1|85
1632209700000|2021-09-21 07:35:00|923.7|918.7|923.6|918.6|925.4|920.4|923.5|918.5|104
1632210000000|2021-09-21 07:40:00|923.7|918.7|924.6|919.6|925.8|920.8|923.7|918.7|86
1632210300000|2021-09-21 07:45:00|924.5|919.5|923.7|918.7|925.8|920.8|923.7|918.7|89
1632210600000|2021-09-21 07:50:00|923.6|918.6|925.1|920.1|925.2|920.2|923.6|918.6|59
1632210900000|2021-09-21 07:55:00|925.4|920.4|925.4|920.4|925.5|920.5|924|919|102
1632211200000|2021-09-21 08:00:00|925.3|920.3|925.7|920.7|926.4|921.4|924.4|919.4|110
1632211500000|2021-09-21 08:05:00|925.6|920.6|927|922|927.9|922.9|925.6|920.6|109
1632211800000|2021-09-21 08:10:00|926.9|921.9|928.9|923.9|929.3|924.3|926.9|921.9|106
1632212100000|2021-09-21 08:15:00|929|924|929.5|924.5|929.6|924.6|928.8|923.8|88
1632212400000|2021-09-21 08:20:00|929.4|924.4|928.1|923.1|930.2|925.2|928|923|61
1632212700000|2021-09-21 08:25:00|927.9|922.9|927.5|922.5|928.3|923.3|927.2|922.2|72
1632213000000|2021-09-21 08:30:00|927.4|922.4|929.5|924.5|929.5|924.5|926.9|921.9|87
1632213300000|2021-09-21 08:35:00|929.6|924.6|929|924|930.3|925.3|929|924|85
1632213600000|2021-09-21 08:40:00|929.1|924.1|928.7|923.7|929.7|924.7|928.5|923.5|91
1632213900000|2021-09-21 08:45:00|928.8|923.8|928.8|923.8|929.5|924.5|928.2|923.2|48
1632214200000|2021-09-21 08:50:00|928.9|923.9|928.6|923.6|929|924|928.4|923.4|108
1632214500000|2021-09-21 08:55:00|928.7|923.7|927.5|922.5|929.5|924.5|927.4|922.4|111
1632214800000|2021-09-21 09:00:00|927.4|922.4|928.3|923.3|928.4|923.4|927.3|922.3|31
1632215100000|2021-09-21 09:05:00|928.5|923.5|928.1|923.1|928.8|923.8|927.9|922.9|47
1632215400000|2021-09-21 09:10:00|928.2|923.2|929|924|929|924|927.9|922.9|47
1632215700000|2021-09-21 09:15:00|928.9|923.9|929|924|929.5|924.5|928.8|923.8|73
1632216000000|2021-09-21 09:20:00|928.9|923.9|928.3|923.3|929.4|924.4|928.3|923.3|87
1632216300000|2021-09-21 09:25:00|928|923|927.6|922.6|928.1|923.1|927.6|922.6|28
1632216600000|2021-09-21 09:30:00|927.5|922.5|928.6|923.6|928.7|923.7|927.5|922.5|30
1632216900000|2021-09-21 09:35:00|928.5|923.5|928.1|923.1|928.8|923.8|928|923|50
1632217200000|2021-09-21 09:40:00|928|923|927.9|922.9|928.3|923.3|927.8|922.8|48
1632217500000|2021-09-21 09:45:00|928|923|929.2|924.2|929.2|924.2|927.7|922.7|47
1632217800000|2021-09-21 09:50:00|929.1|924.1|928.8|923.8|929.6|924.6|928.7|923.7|50
1632218100000|2021-09-21 09:55:00|928.9|923.9|929.7|924.7|929.9|924.9|928.8|923.8|79
1632218400000|2021-09-21 10:00:00|929.8|924.8|932.3|927.3|932.4|927.4|928.9|923.9|79
1632218700000|2021-09-21 10:05:00|931.8|926.8|930.3|925.3|932|927|929.9|924.9|66
1632219000000|2021-09-21 10:10:00|930.4|925.4|928.8|923.8|930.5|925.5|928.8|923.8|78
1632219300000|2021-09-21 10:15:00|928.9|923.9|928.9|923.9|930.9|925.9|928.7|923.7|68
1632219600000|2021-09-21 10:20:00|928.8|923.8|928.2|923.2|929.2|924.2|928.2|923.2|39
1632219900000|2021-09-21 10:25:00|927.9|922.9|927.9|922.9|928|923|927.9|922.9|3
1632220200000|2021-09-21 10:30:00|927.4|922.4|926.4|921.4|927.4|922.4|926.4|921.4|25
1632220500000|2021-09-21 10:35:00|926.5|921.5|926.4|921.4|926.5|921.5|925.7|920.7|19
1632220800000|2021-09-21 10:40:00|926.5|921.5|927|922|927.2|922.2|926.5|921.5|43
1632221100000|2021-09-21 10:45:00|927.1|922.1|927.5|922.5|927.5|922.5|926.9|921.9|36
1632221400000|2021-09-21 10:50:00|927.4|922.4|928.1|923.1|928.7|923.7|927.4|922.4|64
1632221700000|2021-09-21 10:55:00|928.2|923.2|928.8|923.8|928.8|923.8|928.1|923.1|9
1632222000000|2021-09-21 11:00:00|928.9|923.9|929.8|924.8|930.1|925.1|928.9|923.9|53
1632222300000|2021-09-21 11:05:00|929.9|924.9|929.5|924.5|930.2|925.2|929.4|924.4|50
1632222600000|2021-09-21 11:10:00|929.4|924.4|928.9|923.9|930.1|925.1|928.9|923.9|38
1632222900000|2021-09-21 11:15:00|928.7|923.7|927.7|922.7|928.7|923.7|926.9|921.9|53
1632223200000|2021-09-21 11:20:00|927.6|922.6|926.6|921.6|927.7|922.7|926.6|921.6|32
1632223500000|2021-09-21 11:25:00|926.7|921.7|925.7|920.7|926.8|921.8|925.6|920.6|43
1632223800000|2021-09-21 11:30:00|925.8|920.8|925.3|920.3|925.8|920.8|924.6|919.6|40
1632224100000|2021-09-21 11:35:00|925.5|920.5|927.6|922.6|927.9|922.9|924.3|919.3|75
1632224400000|2021-09-21 11:40:00|927.9|922.9|927.8|922.8|928.4|923.4|927.3|922.3|55
1632224700000|2021-09-21 11:45:00|927.7|922.7|928|923|929.4|924.4|927.6|922.6|33
1632225000000|2021-09-21 11:50:00|928.1|923.1|928.8|923.8|928.8|923.8|927.7|922.7|22
1632225300000|2021-09-21 11:55:00|928.9|923.9|928.3|923.3|929.2|924.2|927.4|922.4|72
1632225600000|2021-09-21 12:00:00|928.4|923.4|933.6|928.6|933.7|928.7|928.4|923.4|118
1632225900000|2021-09-21 12:05:00|934.3|929.3|937.3|932.3|938.8|933.8|932.9|927.9|157
1632226200000|2021-09-21 12:10:00|937.2|932.2|935|930|938.9|933.9|934.9|929.9|245
1632226500000|2021-09-21 12:15:00|935.1|930.1|934.4|929.4|935.9|930.9|932.3|927.3|175
1632226800000|2021-09-21 12:20:00|934.3|929.3|940.1|935.1|940.1|935.1|933|928|262
1632227100000|2021-09-21 12:25:00|940.2|935.2|939.6|934.6|940.7|935.7|938.8|933.8|179
1632227400000|2021-09-21 12:30:00|939.8|934.8|939.7|934.7|941.7|936.7|938.7|933.7|294
1632227700000|2021-09-21 12:35:00|939.6|934.6|939.2|934.2|941.7|936.7|938.3|933.3|196
1632228000000|2021-09-21 12:40:00|939.1|934.1|936.8|931.8|939.4|934.4|935|930|177
1632228300000|2021-09-21 12:45:00|936.7|931.7|937.6|932.6|939.5|934.5|936.7|931.7|181
1632228600000|2021-09-21 12:50:00|937.7|932.7|939|934|939.4|934.4|937.3|932.3|193
1632228900000|2021-09-21 12:55:00|939.1|934.1|938.9|933.9|939.4|934.4|937.6|932.6|227
1632229200000|2021-09-21 13:00:00|939|934|940|935|940.5|935.5|937.4|932.4|264
1632229500000|2021-09-21 13:05:00|940.1|935.1|942.1|937.1|944.8|939.8|939.9|934.9|260
1632229800000|2021-09-21 13:10:00|941.9|936.9|941.7|936.7|942.8|937.8|941|936|171
1632230100000|2021-09-21 13:15:00|941.8|936.8|940.8|935.8|942|937|940.6|935.6|216
1632230400000|2021-09-21 13:20:00|940.7|935.7|946.1|941.1|947|942|940.7|935.7|217
1632230700000|2021-09-21 13:25:00|946|941|944.7|939.7|947.4|942.4|943.8|938.8|276
1632231000000|2021-09-21 13:30:00|944.8|939.8|946.2|941.2|946.7|941.7|944.7|939.7|459
1632231300000|2021-09-21 13:35:00|946.3|941.3|948|943|949.7|944.7|945.6|940.6|445
1632231600000|2021-09-21 13:40:00|947.7|942.7|944.6|939.6|948.6|943.6|944.6|939.6|346
1632231900000|2021-09-21 13:45:00|944.8|939.8|947.9|942.9|949.2|944.2|944.3|939.3|326
1632232200000|2021-09-21 13:50:00|946.3|941.3|949.3|944.3|950.1|945.1|945.9|940.9|308
1632232500000|2021-09-21 13:55:00|949.2|944.2|951|946|951.6|946.6|948.9|943.9|390
1632232800000|2021-09-21 14:00:00|951.2|946.2|954.3|949.3|954.8|949.8|951.2|946.2|501
1632233100000|2021-09-21 14:05:00|954.4|949.4|944.8|939.8|955.2|950.2|942.4|932.2|447
1632233400000|2021-09-21 14:10:00|943.6|938.6|946.9|941.9|948.5|943.5|942.6|937.6|382
1632233700000|2021-09-21 14:15:00|947|942|945.2|940.2|948.2|943.2|944.2|939.2|328
1632234000000|2021-09-21 14:20:00|945.1|940.1|948.3|943.3|948.4|943.4|943.5|938.5|279
1632234300000|2021-09-21 14:25:00|948.5|943.5|947.8|942.8|950|945|947.3|942.3|290
1632234600000|2021-09-21 14:30:00|947.9|942.9|945.2|940.2|948.2|943.2|944.7|939.7|243
1632234900000|2021-09-21 14:35:00|945.1|940.1|948.1|943.1|948.1|943.1|944.9|939.9|249
1632235200000|2021-09-21 14:40:00|948.4|943.4|949.4|944.4|951.8|946.8|948.3|943.3|286
1632235500000|2021-09-21 14:45:00|949.6|944.6|948.9|943.9|950.6|945.6|948.3|943.3|296
1632235800000|2021-09-21 14:50:00|949|944|946.8|941.8|949.1|944.1|945.4|940.4|153
1632236100000|2021-09-21 14:55:00|946.9|941.9|948.8|943.8|949.2|944.2|945.8|940.8|195
1632236400000|2021-09-21 15:00:00|948.9|943.9|951.3|946.3|951.3|946.3|948.2|943.2|227
1632236700000|2021-09-21 15:05:00|951.4|946.4|952.4|947.4|954.8|949.8|951.3|946.3|232
1632237000000|2021-09-21 15:10:00|952.3|947.3|952.9|947.9|954.1|949.1|950.8|945.8|177
1632237300000|2021-09-21 15:15:00|953|948|953|948|953.3|948.3|949.9|944.9|169
1632237600000|2021-09-21 15:20:00|953.2|948.2|951|946|954.5|949.5|948.3|943.3|207
1632237900000|2021-09-21 15:25:00|950.9|945.9|948.1|943.1|951.7|946.7|947.1|942.1|185
1632238200000|2021-09-21 15:30:00|948.2|943.2|950.8|945.8|950.8|945.8|947.2|942.2|198
1632238500000|2021-09-21 15:35:00|950.7|945.7|951.5|946.5|952.4|947.4|950.4|945.4|202
1632238800000|2021-09-21 15:40:00|951.6|946.6|953|948|954.2|949.2|951.3|946.3|160
1632239100000|2021-09-21 15:45:00|953.2|948.2|954|949|954.7|949.7|952.9|947.9|215
1632239400000|2021-09-21 15:50:00|953.7|948.7|955.2|950.2|955.5|950.5|953.2|948.2|147
1632239700000|2021-09-21 15:55:00|955.6|950.6|956.3|951.3|957.2|952.2|954.7|949.7|197
1632240000000|2021-09-21 16:00:00|956.4|951.4|957|952|957.6|952.6|956.1|951.1|219
1632240300000|2021-09-21 16:05:00|957.1|952.1|957|952|957.4|952.4|954.9|949.9|201
1632240600000|2021-09-21 16:10:00|957.1|952.1|960.1|955.1|961.7|956.7|957.1|952.1|160
1632240900000|2021-09-21 16:15:00|960|955|960.6|955.6|961|956|959.5|954.5|130
1632241200000|2021-09-21 16:20:00|960.7|955.7|961.2|956.2|963.1|958.1|960.7|955.7|193
1632241500000|2021-09-21 16:25:00|961.3|956.3|961.7|956.7|962.2|957.2|960|955|126
1632241800000|2021-09-21 16:30:00|961.5|956.5|960.6|955.6|961.7|956.7|960|955|78
1632242100000|2021-09-21 16:35:00|960.8|955.8|962.3|957.3|963|958|960.8|955.8|145
1632242400000|2021-09-21 16:40:00|962.2|957.2|962.2|957.2|962.8|957.8|961.6|956.6|149
1632242700000|2021-09-21 16:45:00|962.6|957.6|963|958|963.3|958.3|961.9|956.9|110
1632243000000|2021-09-21 16:50:00|962.9|957.9|960.3|955.3|963.3|958.3|960.2|955.2|173
1632243300000|2021-09-21 16:55:00|960.2|955.2|961.9|956.9|962.4|957.4|960.1|955.1|170
1632243600000|2021-09-21 17:00:00|961.8|956.8|959.5|954.5|962.2|957.2|958.1|953.1|276
1632243900000|2021-09-21 17:05:00|959.7|954.7|959.2|954.2|959.9|954.9|959.1|954.1|117
1632244200000|2021-09-21 17:10:00|959.1|954.1|958.9|953.9|959.3|954.3|958.4|953.4|85
1632244500000|2021-09-21 17:15:00|959|954|959|954|959.2|954.2|958.2|953.2|107
1632244800000|2021-09-21 17:20:00|958.9|953.9|957.7|952.7|959.3|954.3|957.7|952.7|98
1632245100000|2021-09-21 17:25:00|957.9|952.9|958.5|953.5|958.8|953.8|957.6|952.6|162
1632245400000|2021-09-21 17:30:00|958.6|953.6|958.3|953.3|958.9|953.9|957.9|952.9|98
1632245700000|2021-09-21 17:35:00|958.4|953.4|958.3|953.3|958.5|953.5|957.8|952.8|157
1632246000000|2021-09-21 17:40:00|958.2|953.2|958|953|958.3|953.3|957.8|952.8|99
1632246300000|2021-09-21 17:45:00|958.1|953.1|957.7|952.7|958.1|953.1|957.5|952.5|70
1632246600000|2021-09-21 17:50:00|957.6|952.6|958|953|958.1|953.1|957.5|952.5|105
1632246900000|2021-09-21 17:55:00|958.1|953.1|958.4|953.4|958.5|953.5|957.6|952.6|93
1632247200000|2021-09-21 18:00:00|958.3|953.3|959.3|954.3|959.3|954.3|958.2|953.2|153
1632247500000|2021-09-21 18:05:00|959.2|954.2|959.9|954.9|959.9|954.9|959.2|954.2|80
1632247800000|2021-09-21 18:10:00|960|955|959.8|954.8|960|955|959.5|954.5|88
1632248100000|2021-09-21 18:15:00|959.6|954.6|960|955|960.1|955.1|959.6|954.6|83
1632248400000|2021-09-21 18:20:00|959.9|954.9|959.7|954.7|960|955|959.6|954.6|128
1632248700000|2021-09-21 18:25:00|959.6|954.6|958.9|953.9|959.7|954.7|958.9|953.9|85
1632249000000|2021-09-21 18:30:00|959|954|960.2|955.2|960.3|955.3|959|954|121
1632249300000|2021-09-21 18:35:00|960.1|955.1|961.3|956.3|961.6|956.6|960.1|955.1|160
1632249600000|2021-09-21 18:40:00|961.1|956.1|961.8|956.8|962.3|957.3|961.1|956.1|205
1632249900000|2021-09-21 18:45:00|961.9|956.9|961.8|956.8|962.2|957.2|961.5|956.5|124
1632250200000|2021-09-21 18:50:00|962|957|961.7|956.7|962.7|957.7|961.7|956.7|97
1632250500000|2021-09-21 18:55:00|961.8|956.8|961.4|956.4|961.8|956.8|961.2|956.2|113
1632250800000|2021-09-21 19:00:00|961.3|956.3|962.3|957.3|962.5|957.5|961.1|956.1|223
1632251100000|2021-09-21 19:05:00|962.4|957.4|962.1|957.1|962.5|957.5|962.1|957.1|151
1632251400000|2021-09-21 19:10:00|962.2|957.2|963|958|963.2|958.2|962|957|173
1632251700000|2021-09-21 19:15:00|963.1|958.1|963|958|963.2|958.2|962.7|957.7|124
1632252000000|2021-09-21 19:20:00|962.8|957.8|962.6|957.6|963.1|958.1|962.2|957.2|143
1632252300000|2021-09-21 19:25:00|962.7|957.7|962.7|957.7|963.2|958.2|962.1|957.1|152
1632252600000|2021-09-21 19:30:00|962.6|957.6|962.9|957.9|963.3|958.3|962.5|957.5|155
1632252900000|2021-09-21 19:35:00|963|958|963|958|963.3|958.3|962.3|957.3|162
1632253200000|2021-09-21 19:40:00|962.9|957.9|963.5|958.5|963.8|958.8|962.9|957.9|190
1632253500000|2021-09-21 19:45:00|963.1|958.1|962.5|957.5|963.4|958.4|962.5|957.5|87
1632253800000|2021-09-21 19:50:00|962.6|957.6|962.3|957.3|963.1|958.1|961.9|956.9|150
1632254100000|2021-09-21 19:55:00|962.2|957.2|962|957|963.1|958.1|962|957|146
1632254400000|2021-09-21 20:00:00|961.7|956.7|960.7|955.7|962.1|957.1|960.6|955.6|138
1632254700000|2021-09-21 20:05:00|960.6|955.6|959.5|954.5|961|956|959.5|954.5|84
1632255000000|2021-09-21 20:10:00|959.4|954.4|959.9|954.9|960.7|955.7|959.4|954.4|57
1632255300000|2021-09-21 20:15:00|959.8|954.8|960.8|955.8|961.1|956.1|959.8|954.8|28
1632255600000|2021-09-21 20:20:00|960.7|955.7|960|955|960.8|955.8|959.8|954.8|54
1632255900000|2021-09-21 20:25:00|959.9|954.9|959.6|954.6|959.9|954.9|959.1|954.1|31
1632256200000|2021-09-21 20:30:00|959.7|954.7|959.9|954.9|960|955|959.3|954.3|32
1632256500000|2021-09-21 20:35:00|959.7|954.7|959.8|954.8|959.9|954.9|959.5|954.5|14
1632256800000|2021-09-21 20:40:00|959.7|954.7|959.9|954.9|960|955|959.5|954.5|17
1632257100000|2021-09-21 20:45:00|959.7|954.7|959.6|954.6|960.1|955.1|959.3|954.3|46
1632257400000|2021-09-21 20:50:00|959.3|954.3|959.4|954.4|959.5|954.5|959.3|954.3|8
1632257700000|2021-09-21 20:55:00|959.3|954.3|958.5|953.5|959.5|954.5|958.4|953.4|44
1632261600000|2021-09-21 22:00:00|962.7|952.9|960.2|955.2|962.7|956.2|959.9|952.9|59
1632261900000|2021-09-21 22:05:00|960.3|955.3|961.7|956.7|961.7|956.7|960.3|955.3|33
1632262200000|2021-09-21 22:10:00|961.8|956.8|961.1|956.1|961.9|956.9|961|956|40
1632262500000|2021-09-21 22:15:00|961|956|960.9|955.9|961.1|956.1|960.5|955.5|23
1632262800000|2021-09-21 22:20:00|960.8|955.8|961.9|956.9|961.9|956.9|960.8|955.8|17
1632263100000|2021-09-21 22:25:00|962|957|961.5|956.5|962|957|961.5|956.5|28
1632263400000|2021-09-21 22:30:00|961.6|956.6|960.3|955.3|961.6|956.6|960.2|955.2|38
1632263700000|2021-09-21 22:35:00|960.4|955.4|959.9|954.9|960.4|955.4|959.8|954.8|13
1632264000000|2021-09-21 22:40:00|959.8|954.8|959.3|954.3|959.8|954.8|958.9|953.9|22
1632264300000|2021-09-21 22:45:00|959.4|954.4|958.6|953.6|960.1|955.1|957.9|952.9|27
1632264600000|2021-09-21 22:50:00|958.5|953.5|958.9|953.9|959.2|954.2|958.5|953.5|9
1632264900000|2021-09-21 22:55:00|959|954|958.2|953.2|959.5|954.5|958.2|953.2|23
1632265200000|2021-09-21 23:00:00|957.9|952.9|959.6|954.6|959.6|954.6|957.7|952.7|13
1632265500000|2021-09-21 23:05:00|959.4|954.4|959.5|954.5|959.7|954.7|959.3|954.3|17
1632265800000|2021-09-21 23:10:00|959.6|954.6|959|954|959.6|954.6|959|954|5
1632266100000|2021-09-21 23:15:00|959.1|954.1|958.5|953.5|959.3|954.3|958.5|953.5|17
1632266400000|2021-09-21 23:20:00|958.6|953.6|959|954|959|954|957.9|952.9|14
1632266700000|2021-09-21 23:25:00|959.1|954.1|959.5|954.5|959.7|954.7|959.1|954.1|14
1632267000000|2021-09-21 23:30:00|959.6|954.6|959|954|959.6|954.6|958.5|953.5|45
1632267300000|2021-09-21 23:35:00|959.1|954.1|958.8|953.8|959.2|954.2|958|953|11
1632267600000|2021-09-21 23:40:00|957.5|952.5|957.5|952.5|958.1|953.1|957.4|952.4|27
1632267900000|2021-09-21 23:45:00|957.6|952.6|956.1|951.1|957.6|952.6|955.8|950.8|43
1632268200000|2021-09-21 23:50:00|955.9|950.9|956.3|951.3|956.9|951.9|955.5|950.5|52
1632268500000|2021-09-21 23:55:00|956.2|951.2|956.1|951.1|956.9|951.9|955.9|950.9|26
1632268800000|2021-09-22 00:00:00|956.2|951.2|955.9|950.9|957.4|952.4|955.9|950.9|34
1632269100000|2021-09-22 00:05:00|956|951|956.1|951.1|957.2|952.2|955.9|950.9|38
1632269400000|2021-09-22 00:10:00|956.2|951.2|956.4|951.4|956.7|951.7|955.9|950.9|120
1632269700000|2021-09-22 00:15:00|956.5|951.5|957.5|952.5|957.5|952.5|956.4|951.4|81
1632270000000|2021-09-22 00:20:00|957.6|952.6|957.1|952.1|957.9|952.9|957.1|952.1|44
1632270300000|2021-09-22 00:25:00|957.2|952.2|956.6|951.6|957.6|952.6|956.2|951.2|53
1632270600000|2021-09-22 00:30:00|956.7|951.7|956.8|951.8|957.1|952.1|956.5|951.5|46
1632270900000|2021-09-22 00:35:00|956.9|951.9|956.9|951.9|957.2|952.2|956.8|951.8|16
1632271200000|2021-09-22 00:40:00|956.7|951.7|956.4|951.4|956.8|951.8|956.2|951.2|13
1632271500000|2021-09-22 00:45:00|956.5|951.5|956.9|951.9|957|952|956.4|951.4|31
1632271800000|2021-09-22 00:50:00|956.6|951.6|956|951|956.6|951.6|956|951|42
1632272100000|2021-09-22 00:55:00|956.1|951.1|955.3|950.3|956.3|951.3|954.8|949.8|82
1632272400000|2021-09-22 01:00:00|955.4|950.4|959.7|954.7|960.8|955.8|955.3|950.3|270
1632272700000|2021-09-22 01:05:00|959.8|954.8|960.7|955.7|963.2|956.5|958.8|952.1|259
1632273000000|2021-09-22 01:10:00|960.6|955.6|959.7|954.7|961.9|956.9|959.6|954.6|292
1632273300000|2021-09-22 01:15:00|959.8|954.8|961.1|956.1|961.7|956.7|959.8|954.8|187
1632273600000|2021-09-22 01:20:00|961|956|960.8|955.8|961.4|956.4|959.9|954.9|103
1632273900000|2021-09-22 01:25:00|960.9|955.9|961.5|956.5|962|957|960.8|955.8|113
1632274200000|2021-09-22 01:30:00|961.6|956.6|961.8|956.8|962|957|960.5|955.5|267
1632274500000|2021-09-22 01:35:00|961.9|956.9|961.3|956.3|962.1|957.1|961.1|956.1|77
1632274800000|2021-09-22 01:40:00|961.4|956.4|962.3|957.3|962.6|957.6|961.4|956.4|77
1632275100000|2021-09-22 01:45:00|962.2|957.2|962.6|957.6|963.1|958.1|962.2|957.2|131
1632275400000|2021-09-22 01:50:00|962.7|957.7|962|957|962.8|957.8|961.6|956.6|70
1632275700000|2021-09-22 01:55:00|962.3|957.3|962|957|962.3|957.3|961.6|956.6|68
1632276000000|2021-09-22 02:00:00|962.1|957.1|961.6|956.6|962.3|957.3|961.2|956.2|101
1632276300000|2021-09-22 02:05:00|961.7|956.7|961.8|956.8|961.9|956.9|961.2|956.2|81
1632276600000|2021-09-22 02:10:00|961.7|956.7|961.7|956.7|961.8|956.8|961.2|956.2|61
1632276900000|2021-09-22 02:15:00|961.6|956.6|961.3|956.3|961.6|956.6|961.1|956.1|44
1632277200000|2021-09-22 02:20:00|961.2|956.2|961.1|956.1|961.3|956.3|960.5|955.5|63
1632277500000|2021-09-22 02:25:00|961.3|956.3|961.6|956.6|961.6|956.6|961.1|956.1|41
1632277800000|2021-09-22 02:30:00|961.7|956.7|961.3|956.3|961.9|956.9|961.1|956.1|96
1632278100000|2021-09-22 02:35:00|961.4|956.4|961.3|956.3|961.7|956.7|960.9|955.9|53
1632278400000|2021-09-22 02:40:00|961.4|956.4|961.5|956.5|962|957|961|956|57
1632278700000|2021-09-22 02:45:00|961.6|956.6|962.6|957.6|962.7|957.7|961.4|956.4|66
1632279000000|2021-09-22 02:50:00|962.7|957.7|963.2|958.2|963.3|958.3|962.5|957.5|87
1632279300000|2021-09-22 02:55:00|963.3|958.3|963.4|958.4|963.5|958.5|963.3|958.3|80
1632279600000|2021-09-22 03:00:00|963.3|958.3|962.4|957.4|963.5|958.5|962.4|957.4|54
1632279900000|2021-09-22 03:05:00|962.5|957.5|962.8|957.8|962.8|957.8|962.3|957.3|43
1632280200000|2021-09-22 03:10:00|962.7|957.7|962.6|957.6|963|958|962.5|957.5|86
1632280500000|2021-09-22 03:15:00|962.5|957.5|963|958|963.1|958.1|962.5|957.5|52
1632280800000|2021-09-22 03:20:00|963.1|958.1|963.1|958.1|963.3|958.3|963|958|54
1632281100000|2021-09-22 03:25:00|963|958|963.4|958.4|963.4|958.4|963|958|31
1632281400000|2021-09-22 03:30:00|963.2|958.2|963.2|958.2|963.3|958.3|962.8|957.8|40
1632281700000|2021-09-22 03:35:00|963.3|958.3|963|958|963.7|958.7|963|958|24
1632282000000|2021-09-22 03:40:00|962.9|957.9|963.2|958.2|963.4|958.4|962.9|957.9|58
1632282300000|2021-09-22 03:45:00|963.1|958.1|963.3|958.3|963.3|958.3|963.1|958.1|18
1632282600000|2021-09-22 03:50:00|963.2|958.2|963.1|958.1|963.4|958.4|963|958|14
1632282900000|2021-09-22 03:55:00|963|958|963.2|958.2|963.3|958.3|962.6|957.6|46
1632283200000|2021-09-22 04:00:00|963.3|958.3|963.2|958.2|963.6|958.6|962.9|957.9|35
1632283500000|2021-09-22 04:05:00|963.3|958.3|963.2|958.2|963.6|958.6|963.1|958.1|39
1632283800000|2021-09-22 04:10:00|963.1|958.1|962.9|957.9|963.2|958.2|962.9|957.9|21
1632284100000|2021-09-22 04:15:00|963|958|962.5|957.5|963|958|962.4|957.4|21
1632284400000|2021-09-22 04:20:00|962.4|957.4|962.4|957.4|962.5|957.5|961.8|956.8|49
1632284700000|2021-09-22 04:25:00|962.3|957.3|962.6|957.6|962.6|957.6|962.3|957.3|16
1632285000000|2021-09-22 04:30:00|962.5|957.5|962.1|957.1|962.6|957.6|961.5|956.5|29
1632285300000|2021-09-22 04:35:00|962.2|957.2|961.8|956.8|962.3|957.3|961.8|956.8|43
1632285600000|2021-09-22 04:40:00|961.7|956.7|961.3|956.3|961.9|956.9|961.2|956.2|14
1632285900000|2021-09-22 04:45:00|961.2|956.2|961.7|956.7|961.9|956.9|961|956|52
1632286200000|2021-09-22 04:50:00|961.9|956.9|961.2|956.2|961.9|956.9|961.1|956.1|36
1632286500000|2021-09-22 04:55:00|961.3|956.3|961.5|956.5|961.5|956.5|961.2|956.2|19
1632286800000|2021-09-22 05:00:00|961.4|956.4|962.6|957.6|962.7|957.7|961.4|956.4|62
1632287100000|2021-09-22 05:05:00|962.5|957.5|962.2|957.2|962.7|957.7|961.8|956.8|73
1632287400000|2021-09-22 05:10:00|962.1|957.1|962.6|957.6|963.2|958.2|962|957|42
1632287700000|2021-09-22 05:15:00|962.7|957.7|963.1|958.1|963.1|958.1|962.4|957.4|48
1632288000000|2021-09-22 05:20:00|963.4|958.4|963.8|958.8|963.8|958.8|963.4|958.4|4
1632288300000|2021-09-22 05:25:00|963.9|958.9|964.9|959.9|964.9|959.9|963.8|958.8|9
1632288600000|2021-09-22 05:30:00|965|960|965.8|960.8|966.4|961.4|964.8|959.8|65
1632288900000|2021-09-22 05:35:00|965.7|960.7|965|960|966|961|964.9|959.9|36
1632289200000|2021-09-22 05:40:00|964.9|959.9|965.5|960.5|965.5|960.5|964.8|959.8|12
1632289500000|2021-09-22 05:45:00|965.4|960.4|965.3|960.3|966.1|961.1|964.9|959.9|42
1632289800000|2021-09-22 05:50:00|965.2|960.2|965.2|960.2|966.4|961.4|965.2|960.2|27
1632290100000|2021-09-22 05:55:00|965.1|960.1|964.7|959.7|965.4|960.4|964.6|959.6|34
1632290400000|2021-09-22 06:00:00|964.8|959.8|965.2|960.2|965.6|960.6|964.8|959.8|44
1632290700000|2021-09-22 06:05:00|965.1|960.1|965.7|960.7|966.5|961.5|964.9|959.9|82
1632291000000|2021-09-22 06:10:00|965.6|960.6|966.6|961.6|966.8|961.8|965.4|960.4|80
1632291300000|2021-09-22 06:15:00|966.8|961.8|965.4|960.4|967.3|962.3|965.1|960.1|99
1632291600000|2021-09-22 06:20:00|965.1|960.1|965.3|960.3|966.2|961.2|965.1|960.1|49
1632291900000|2021-09-22 06:25:00|965.2|960.2|966.2|961.2|966.2|961.2|965.1|960.1|42
1632292200000|2021-09-22 06:30:00|966.3|961.3|966.4|961.4|967|962|966.2|961.2|69
1632292500000|2021-09-22 06:35:00|966.3|961.3|966.6|961.6|966.7|961.7|966.3|961.3|87
1632292800000|2021-09-22 06:40:00|966.5|961.5|967.2|962.2|967.3|962.3|966.4|961.4|94
1632293100000|2021-09-22 06:45:00|966.8|961.8|967.2|962.2|967.2|962.2|966.5|961.5|81
1632293400000|2021-09-22 06:50:00|967.3|962.3|967.1|962.1|967.4|962.4|966.8|961.8|83
1632293700000|2021-09-22 06:55:00|967|962|966.5|961.5|967|962|966.4|961.4|134
1632294000000|2021-09-22 07:00:00|966.6|961.6|967.4|962.4|967.4|962.4|965.6|960.6|145
1632294300000|2021-09-22 07:05:00|967.5|962.5|966.8|961.8|967.5|962.5|966.2|961.2|87
1632294600000|2021-09-22 07:10:00|966.9|961.9|966.8|961.8|967.2|962.2|966.1|961.1|87
1632294900000|2021-09-22 07:15:00|966.6|961.6|965.9|960.9|966.9|961.9|965.4|960.4|51
1632295200000|2021-09-22 07:20:00|965.8|960.8|967.8|962.8|967.9|962.9|965.8|960.8|60
1632295500000|2021-09-22 07:25:00|967.2|962.2|966.5|961.5|967.5|962.5|965.9|960.9|104
1632295800000|2021-09-22 07:30:00|966.6|961.6|970.7|965.7|970.7|965.7|966.6|961.6|130
1632296100000|2021-09-22 07:35:00|971|966|972.9|967.9|973|968|970.3|965.3|94
1632296400000|2021-09-22 07:40:00|973.1|968.1|975.3|970.3|975.5|970.5|971.6|966.6|138
1632296700000|2021-09-22 07:45:00|975.2|970.2|973.8|968.8|976.6|971.6|973|968|130
1632297000000|2021-09-22 07:50:00|973.7|968.7|974|969|974.3|969.3|972.8|967.8|128
1632297300000|2021-09-22 07:55:00|974.2|969.2|970|965|974.3|969.3|969.6|964.6|103
1632297600000|2021-09-22 08:00:00|970.1|965.1|972.2|967.2|973.6|968.6|970.1|965.1|98
1632297900000|2021-09-22 08:05:00|972.3|967.3|971.7|966.7|973.4|968.4|971.6|966.6|61
1632298200000|2021-09-22 08:10:00|971.8|966.8|972|967|972.2|967.2|970.5|965.5|65
1632298500000|2021-09-22 08:15:00|972.1|967.1|971.6|966.6|972.1|967.1|971.1|966.1|76
1632298800000|2021-09-22 08:20:00|971.5|966.5|971.3|966.3|972|967|970.9|965.9|69
1632299100000|2021-09-22 08:25:00|971.1|966.1|971.6|966.6|971.8|966.8|970|965|99
1632299400000|2021-09-22 08:30:00|971.5|966.5|971.4|966.4|972.9|967.9|970.7|965.7|112
1632299700000|2021-09-22 08:35:00|971.2|966.2|971.5|966.5|971.5|966.5|970.6|965.6|49
1632300000000|2021-09-22 08:40:00|971.7|966.7|971.8|966.8|972|967|970.7|965.7|58
1632300300000|2021-09-22 08:45:00|971.9|966.9|973.8|968.8|974.2|969.2|971.8|966.8|84
1632300600000|2021-09-22 08:50:00|973.9|968.9|973.4|968.4|974.6|969.6|973|968|85
1632300900000|2021-09-22 08:55:00|973.7|968.7|973.7|968.7|974.3|969.3|973.2|968.2|65
1632301200000|2021-09-22 09:00:00|973.8|968.8|974.2|969.2|974.6|969.6|973.8|968.8|77
1632301500000|2021-09-22 09:05:00|974.1|969.1|975.8|970.8|975.9|970.9|973.7|968.7|64
1632301800000|2021-09-22 09:10:00|975.9|970.9|975.4|970.4|976.2|971.2|975.2|970.2|80
1632302100000|2021-09-22 09:15:00|975|970|975|970|976.1|971.1|974.9|969.9|76
1632302400000|2021-09-22 09:20:00|975.5|970.5|974.5|969.5|975.9|970.9|974.1|969.1|48
1632302700000|2021-09-22 09:25:00|974.7|969.7|975|970|976.1|971.1|974.7|969.7|65
1632303000000|2021-09-22 09:30:00|974.9|969.9|974.5|969.5|975.5|970.5|974.5|969.5|80
1632303300000|2021-09-22 09:35:00|974.6|969.6|974.9|969.9|975.1|970.1|974.4|969.4|42
1632303600000|2021-09-22 09:40:00|975|970|974.5|969.5|975.1|970.1|974.4|969.4|57
1632303900000|2021-09-22 09:45:00|974.4|969.4|975.5|970.5|975.7|970.7|974.4|969.4|54
1632304200000|2021-09-22 09:50:00|975.4|970.4|975.5|970.5|976|971|975.3|970.3|70
1632304500000|2021-09-22 09:55:00|975.6|970.6|976.4|971.4|977|972|975.5|970.5|44
1632304800000|2021-09-22 10:00:00|976.2|971.2|975.4|970.4|976.3|971.3|975.2|970.2|45
1632305100000|2021-09-22 10:05:00|975.3|970.3|974.4|969.4|975.7|970.7|974.4|969.4|78
1632305400000|2021-09-22 10:10:00|974.5|969.5|973.2|968.2|974.7|969.7|973|968|53
1632305700000|2021-09-22 10:15:00|973.1|968.1|974.6|969.6|974.7|969.7|972.8|967.8|49
1632306000000|2021-09-22 10:20:00|974.7|969.7|973.7|968.7|974.7|969.7|973.5|968.5|52
1632306300000|2021-09-22 10:25:00|973.1|968.1|973.7|968.7|973.8|968.8|973|968|58
1632306600000|2021-09-22 10:30:00|973.8|968.8|975|970|975.4|970.4|973.6|968.6|70
1632306900000|2021-09-22 10:35:00|975.1|970.1|976.3|971.3|976.3|971.3|974.9|969.9|51
1632307200000|2021-09-22 10:40:00|976.2|971.2|974.7|969.7|976.2|971.2|974.5|969.5|56
1632307500000|2021-09-22 10:45:00|974.6|969.6|974.9|969.9|975|970|974.6|969.6|49
1632307800000|2021-09-22 10:50:00|975|970|975.4|970.4|975.5|970.5|974.3|969.3|67
1632308100000|2021-09-22 10:55:00|975.7|970.7|975.6|970.6|976.3|971.3|975.6|970.6|45
1632308400000|2021-09-22 11:00:00|975.3|970.3|975.9|970.9|975.9|970.9|975.1|970.1|39
1632308700000|2021-09-22 11:05:00|976|971|975.6|970.6|976.3|971.3|975.5|970.5|60
1632309000000|2021-09-22 11:10:00|975.5|970.5|975.9|970.9|976|971|975.5|970.5|49
1632309300000|2021-09-22 11:15:00|975.8|970.8|975.8|970.8|976.2|971.2|975.4|970.4|86
1632309600000|2021-09-22 11:20:00|975.9|970.9|973|968|976.1|971.1|972.7|967.7|81
1632309900000|2021-09-22 11:25:00|973.1|968.1|972.6|967.6|973.4|968.4|972.2|967.2|82
1632310200000|2021-09-22 11:30:00|972.5|967.5|972.1|967.1|972.9|967.9|972.1|967.1|74
1632310500000|2021-09-22 11:35:00|971.9|966.9|972.4|967.4|972.7|967.7|971.7|966.7|71
1632310800000|2021-09-22 11:40:00|972.8|967.8|972.3|967.3|972.9|967.9|972.1|967.1|46
1632311100000|2021-09-22 11:45:00|972.2|967.2|972.1|967.1|972.5|967.5|972|967|50
1632311400000|2021-09-22 11:50:00|972.2|967.2|974|969|974.5|969.5|972.1|967.1|76
1632311700000|2021-09-22 11:55:00|973.9|968.9|973|968|974|969|972.5|967.5|69
1632312000000|2021-09-22 12:00:00|973.4|968.4|975.9|970.9|976.8|971.8|973.3|968.3|117
1632312300000|2021-09-22 12:05:00|976|971|979.2|974.2|979.3|974.3|976|971|167
1632312600000|2021-09-22 12:10:00|978.9|973.9|979.7|974.7|980.1|975.1|978|973|172
1632312900000|2021-09-22 12:15:00|979.8|974.8|977.4|972.4|980.1|975.1|976.4|971.4|163
1632313200000|2021-09-22 12:20:00|977.8|972.8|984.5|979.5|985|980|976.4|971.4|266
1632313500000|2021-09-22 12:25:00|984.6|979.6|985.5|980.5|986.8|981.8|983.6|978.6|219
1632313800000|2021-09-22 12:30:00|985.9|980.9|983.2|978.2|985.9|980.9|982.7|977.7|191
1632314100000|2021-09-22 12:35:00|983.1|978.1|983.7|978.7|984.2|979.2|981.1|976.1|169
1632314400000|2021-09-22 12:40:00|983.8|978.8|983|978|984.8|979.8|982.6|977.6|175
1632314700000|2021-09-22 12:45:00|983.1|978.1|984.8|979.8|986.7|981.7|982.6|977.6|121
1632315000000|2021-09-22 12:50:00|984.9|979.9|985.9|980.9|987.3|982.3|984.7|979.7|122
1632315300000|2021-09-22 12:55:00|986|981|984.1|979.1|986.8|981.8|983.6|978.6|166
1632315600000|2021-09-22 13:00:00|984|979|991.2|986.2|992.4|987.4|984|979|283
1632315900000|2021-09-22 13:05:00|991.4|986.4|990.6|985.6|993.6|988.6|990|985|212
1632316200000|2021-09-22 13:10:00|990.5|985.5|991.2|986.2|991.8|986.8|990|985|157
1632316500000|2021-09-22 13:15:00|991.3|986.3|988.6|983.6|992.9|987.9|987.9|982.9|223
1632316800000|2021-09-22 13:20:00|988.7|983.7|990.9|985.9|991.4|986.4|988.1|983.1|131
1632317100000|2021-09-22 13:25:00|991.1|986.1|993.8|988.8|994.6|989.6|990.6|985.6|154
1632317400000|2021-09-22 13:30:00|993.9|988.9|994.4|989.4|996.8|991.8|993.9|988.9|397
1632317700000|2021-09-22 13:35:00|994.5|989.5|997.6|992.6|998.1|993.1|994.4|989.4|298
1632318000000|2021-09-22 13:40:00|997.7|992.7|995.8|990.8|999|994|995.8|990.8|291
1632318300000|2021-09-22 13:45:00|995.7|990.7|995.4|990.4|997.9|992.9|994.4|989.4|257
1632318600000|2021-09-22 13:50:00|995.3|990.3|997.2|992.2|998.1|993.1|994.6|989.6|277
1632318900000|2021-09-22 13:55:00|997.1|992.1|994.8|989.8|998.2|993.2|994.6|989.6|206
1632319200000|2021-09-22 14:00:00|995.1|990.1|997.7|992.7|998.3|993.3|994.9|989.9|214
1632319500000|2021-09-22 14:05:00|997.9|992.9|999.1|994.1|999.3|994.3|997.1|992.1|182
1632319800000|2021-09-22 14:10:00|999.2|994.2|1001.7|996.7|1001.9|996.9|999.1|994.1|261
1632320100000|2021-09-22 14:15:00|1001.8|996.8|999.9|994.9|1002.7|997.7|999.5|994.5|231
1632320400000|2021-09-22 14:20:00|1000|995|1001.2|996.2|1001.4|996.4|999.6|994.6|170
1632320700000|2021-09-22 14:25:00|1001.3|996.3|1002.3|997.3|1003.3|998.3|1000.7|995.7|206
1632321000000|2021-09-22 14:30:00|1002.1|997.1|1004|999|1005.4|1000.4|1002|997|189
1632321300000|2021-09-22 14:35:00|1004.2|999.2|1006.7|1001.7|1007.7|1002.7|1003.5|998.5|180
1632321600000|2021-09-22 14:40:00|1006.6|1001.6|1005.8|1000.8|1007.8|1002.8|1005.7|1000.7|258
1632321900000|2021-09-22 14:45:00|1005.7|1000.7|1006.3|1001.3|1006.6|1001.6|1005.5|1000.5|231
1632322200000|2021-09-22 14:50:00|1006.4|1001.4|1007.7|1002.7|1008.3|1003.3|1006.3|1001.3|180
1632322500000|2021-09-22 14:55:00|1007.8|1002.8|1007.7|1002.7|1008.6|1003.6|1006.4|1001.4|205
1632322800000|2021-09-22 15:00:00|1007.8|1002.8|1010.7|1005.7|1011.2|1006.2|1007.7|1002.7|207
1632323100000|2021-09-22 15:05:00|1010.5|1005.5|1011.2|1006.2|1011.7|1006.7|1009.2|1004.2|163
1632323400000|2021-09-22 15:10:00|1011.1|1006.1|1007.9|1002.9|1011.2|1006.2|1007.4|1002.4|136
1632323700000|2021-09-22 15:15:00|1008|1003|1008.3|1003.3|1008.4|1003.4|1007.8|1002.8|151
1632324000000|2021-09-22 15:20:00|1008.4|1003.4|1013.2|1008.2|1013.3|1008.3|1008.3|1003.3|164
1632324300000|2021-09-22 15:25:00|1013.3|1008.3|1011.2|1006.2|1014.8|1009.8|1011|1006|261
1632324600000|2021-09-22 15:30:00|1011.1|1006.1|1009.6|1004.6|1011.6|1006.6|1008.7|1003.7|180
1632324900000|2021-09-22 15:35:00|1009.5|1004.5|1010.3|1005.3|1010.3|1005.3|1007.4|1002.4|159
1632325200000|2021-09-22 15:40:00|1010.4|1005.4|1010.3|1005.3|1011.2|1006.2|1010.1|1005.1|100
1632325500000|2021-09-22 15:45:00|1010.5|1005.5|1013|1008|1013|1008|1010.5|1005.5|137
1632325800000|2021-09-22 15:50:00|1012.9|1007.9|1013.3|1008.3|1013.3|1008.3|1011.9|1006.9|294
1632326100000|2021-09-22 15:55:00|1013.1|1008.1|1012.1|1007.1|1014|1009|1011.9|1006.9|153
1632326400000|2021-09-22 16:00:00|1012.2|1007.2|1012.2|1007.2|1012.7|1007.7|1011.8|1006.8|163
1632326700000|2021-09-22 16:05:00|1012.1|1007.1|1013.9|1008.9|1014.2|1009.2|1012|1007|107
1632327000000|2021-09-22 16:10:00|1014|1009|1015.1|1010.1|1015.3|1010.3|1013.6|1008.6|139
1632327300000|2021-09-22 16:15:00|1015.2|1010.2|1014.8|1009.8|1015.5|1010.5|1014.7|1009.7|102
1632327600000|2021-09-22 16:20:00|1014.9|1009.9|1013.8|1008.8|1015|1010|1012.7|1007.7|158
1632327900000|2021-09-22 16:25:00|1013.9|1008.9|1012.3|1007.3|1014|1009|1012.3|1007.3|123
1632328200000|2021-09-22 16:30:00|1012.2|1007.2|1011.8|1006.8|1013.1|1008.1|1011.6|1006.6|165
1632328500000|2021-09-22 16:35:00|1012|1007|1010|1005|1012.1|1007.1|1009.9|1004.9|82
1632328800000|2021-09-22 16:40:00|1010.2|1005.2|1010.4|1005.4|1011.8|1006.8|1009.6|1004.6|106
1632329100000|2021-09-22 16:45:00|1010.5|1005.5|1010.5|1005.5|1011.2|1006.2|1009.4|1004.4|63
1632329400000|2021-09-22 16:50:00|1010.6|1005.6|1009.2|1004.2|1011.1|1006.1|1009.2|1004.2|146
1632329700000|2021-09-22 16:55:00|1009.3|1004.3|1008.7|1003.7|1010.1|1005.1|1008.4|1003.4|82
1632330000000|2021-09-22 17:00:00|1008.6|1003.6|1007.3|1002.3|1008.6|1003.6|1005.7|1000.7|227
1632330300000|2021-09-22 17:05:00|1007.5|1002.5|1007.9|1002.9|1009.1|1004.1|1005.9|1000.9|108
1632330600000|2021-09-22 17:10:00|1007.8|1002.8|1006.9|1001.9|1008.1|1003.1|1006.9|1001.9|114
1632330900000|2021-09-22 17:15:00|1007|1002|1006.1|1001.1|1007.2|1002.2|1005.7|1000.7|97
1632331200000|2021-09-22 17:20:00|1006|1001|1006|1001|1006.5|1001.5|1005.9|1000.9|63
1632331500000|2021-09-22 17:25:00|1006.1|1001.1|1007.4|1002.4|1007.4|1002.4|1006|1001|64
1632331800000|2021-09-22 17:30:00|1007.3|1002.3|1006.7|1001.7|1007.5|1002.5|1006.6|1001.6|64
1632332100000|2021-09-22 17:35:00|1006.5|1001.5|1006.3|1001.3|1007.6|1002.6|1004.4|999.4|133
1632332400000|2021-09-22 17:40:00|1006.2|1001.2|1005.1|1000.1|1006.2|1001.2|1004.9|999.9|132
1632332700000|2021-09-22 17:45:00|1005|1000|1004.7|999.7|1005.5|1000.5|1004.6|999.6|44
1632333000000|2021-09-22 17:50:00|1004.8|999.8|1004.7|999.7|1004.8|999.8|1004|999|26
1632333300000|2021-09-22 17:55:00|1004.6|999.6|1009.3|996.3|1009.3|1000.5|1004.1|995|44
1632333600000|2021-09-22 18:00:00|1006.1|992.2|1012.5|1007.5|1012.9|1007.9|1001.1|990.5|658
1632333900000|2021-09-22 18:05:00|1012.4|1007.4|1014.1|1009.1|1015.1|1010.1|1012.4|1007.4|526
1632334200000|2021-09-22 18:10:00|1014|1009|1013.3|1008.3|1014.7|1009.7|1012.6|1007.6|346
1632334500000|2021-09-22 18:15:00|1013.4|1008.4|1011|1006|1013.9|1008.9|1010.8|1005.8|285
1632334800000|2021-09-22 18:20:00|1010.6|1005.6|1010.2|1005.2|1011.3|1006.3|1009.5|1004.5|215
1632335100000|2021-09-22 18:25:00|1010.3|1005.3|1012.5|1007.5|1012.7|1007.7|1010.1|1005.1|257
1632335400000|2021-09-22 18:30:00|1012.4|1007.4|1012.7|1007.7|1013|1008|1010.7|1005.7|317
1632335700000|2021-09-22 18:35:00|1012.5|1007.5|1004.2|999.2|1013.8|1008.8|1003.8|998.8|510
1632336000000|2021-09-22 18:40:00|1004.1|999.1|1002.7|997.7|1007.3|1002.3|1000.9|995.9|609
1632336300000|2021-09-22 18:45:00|1002.5|997.5|1001|996|1003.4|998.4|999.2|994.2|505
1632336600000|2021-09-22 18:50:00|1000.9|995.9|1002.6|997.6|1003.2|998.2|999.1|994.1|578
1632336900000|2021-09-22 18:55:00|1002.7|997.7|999.1|994.1|1003.1|998.1|998.6|993.6|422
1632337200000|2021-09-22 19:00:00|999|994|998.6|993.6|999.6|994.6|998.4|993.4|263
1632337500000|2021-09-22 19:05:00|998.5|993.5|1002.9|997.9|1004|999|998.1|993.1|283
1632337800000|2021-09-22 19:10:00|1002.8|997.8|1003.3|998.3|1003.6|998.6|1001.5|996.5|213
1632338100000|2021-09-22 19:15:00|1003.4|998.4|1005|1000|1005.2|1000.2|1003.3|998.3|134
1632338400000|2021-09-22 19:20:00|1005.1|1000.1|1004.9|999.9|1008.1|1003.1|1004.7|999.7|246
1632338700000|2021-09-22 19:25:00|1004.8|999.8|1003.7|998.7|1004.9|999.9|1003|998|181
1632339000000|2021-09-22 19:30:00|1003.8|998.8|1000.7|995.7|1004.2|999.2|1000|995|102
1632339300000|2021-09-22 19:35:00|1000.6|995.6|1001.8|996.8|1001.9|996.9|1000.5|995.5|172
1632339600000|2021-09-22 19:40:00|1001.7|996.7|1001.4|996.4|1002.4|997.4|1001.1|996.1|112
1632339900000|2021-09-22 19:45:00|1001.5|996.5|1000.7|995.7|1001.5|996.5|1000.5|995.5|97
1632340200000|2021-09-22 19:50:00|1000.6|995.6|1001.6|996.6|1001.7|996.7|999.4|994.4|157
1632340500000|2021-09-22 19:55:00|1001.7|996.7|1000.8|995.8|1002.5|997.5|1000.6|995.6|140
1632340800000|2021-09-22 20:00:00|1000.9|995.9|1000.1|995.1|1000.9|995.9|1000|995|66
1632341100000|2021-09-22 20:05:00|1000.2|995.2|1000.4|995.4|1000.9|995.9|1000.1|995.1|61
1632341400000|2021-09-22 20:10:00|1000.2|995.2|1000|995|1000.5|995.5|999.7|994.7|52
1632341700000|2021-09-22 20:15:00|1000.1|995.1|1000.3|995.3|1001.2|996.2|1000|995|62
1632342000000|2021-09-22 20:20:00|1000.4|995.4|1000.9|995.9|1000.9|995.9|1000.3|995.3|35
1632342300000|2021-09-22 20:25:00|1000.8|995.8|1001|996|1001.2|996.2|1000.6|995.6|35
1632342600000|2021-09-22 20:30:00|1000.9|995.9|1000|995|1000.9|995.9|999.9|994.9|9
1632342900000|2021-09-22 20:35:00|999.9|994.9|999.6|994.6|1000.1|995.1|999.5|994.5|39
1632343200000|2021-09-22 20:40:00|999.5|994.5|999.5|994.5|999.7|994.7|998.5|993.5|30
1632343500000|2021-09-22 20:45:00|999.3|994.3|1000.8|995.8|1000.8|995.8|999.3|994.3|28
1632343800000|2021-09-22 20:50:00|1000.6|995.6|1001.3|996.3|1001.6|996.6|1000.5|995.5|53
1632344100000|2021-09-22 20:55:00|1000.9|995.9|1002.5|997.5|1002.6|997.6|1000.9|995.9|66
1632348000000|2021-09-22 22:00:00|1011.1|990.5|1003.7|998.7|1011.1|999.8|1003.3|990.5|53
1632348300000|2021-09-22 22:05:00|1003.6|998.6|1002.4|997.4|1003.6|998.6|1002.2|997.2|14
1632348600000|2021-09-22 22:10:00|1002.3|997.3|1002.3|997.3|1002.6|997.6|1002|997|39
1632348900000|2021-09-22 22:15:00|1002.4|997.4|1002.5|997.5|1003.2|998.2|1002.3|997.3|43
1632349200000|2021-09-22 22:20:00|1003|998|1003.2|998.2|1003.6|998.6|1003|998|26
1632349500000|2021-09-22 22:25:00|1003.3|998.3|1003.3|998.3|1003.3|998.3|1003.2|998.2|3
1632349800000|2021-09-22 22:30:00|1003.1|998.1|1003.2|998.2|1003.3|998.3|1003.1|998.1|4
1632350100000|2021-09-22 22:35:00|1003.3|998.3|1003.3|998.3|1003.4|998.4|1003.1|998.1|21
1632350400000|2021-09-22 22:40:00|1003.4|998.4|1003.2|998.2|1003.4|998.4|1003.2|998.2|24
1632350700000|2021-09-22 22:45:00|1003.3|998.3|1002.8|997.8|1003.4|998.4|1002.7|997.7|36
1632351000000|2021-09-22 22:50:00|1002.9|997.9|1003.1|998.1|1003.1|998.1|1002.5|997.5|19
1632351300000|2021-09-22 22:55:00|1003|998|1003|998|1003.1|998.1|1002.9|997.9|9
1632351600000|2021-09-22 23:00:00|1002.9|997.9|1003.2|998.2|1003.4|998.4|1002.9|997.9|18
1632351900000|2021-09-22 23:05:00|1003.3|998.3|1003.4|998.4|1003.5|998.5|1003.2|998.2|50
1632352200000|2021-09-22 23:10:00|1003.3|998.3|1003.1|998.1|1003.4|998.4|1002.9|997.9|17
1632352500000|2021-09-22 23:15:00|1003.2|998.2|1003.3|998.3|1003.4|998.4|1003.1|998.1|16
1632352800000|2021-09-22 23:20:00|1003.2|998.2|1003.2|998.2|1003.2|998.2|1003.2|998.2|1
1632353400000|2021-09-22 23:30:00|1002.9|997.9|1003|998|1003|998|1002.9|997.9|2
1632353700000|2021-09-22 23:35:00|1003.1|998.1|1003.2|998.2|1003.2|998.2|1003|998|14
1632354000000|2021-09-22 23:40:00|1003.5|998.5|1002.7|997.7|1003.5|998.5|1002.7|997.7|20
1632354300000|2021-09-22 23:45:00|1002.8|997.8|1003|998|1003.3|998.3|1002.6|997.6|13
1632354600000|2021-09-22 23:50:00|1003.1|998.1|1003.1|998.1|1003.2|998.2|1003|998|17
1632354900000|2021-09-22 23:55:00|1003|998|1004.1|999.1|1004.1|999.1|1003|998|33
1632355200000|2021-09-23 00:00:00|1004.2|999.2|1004.3|999.3|1005.3|1000.3|1004.1|999.1|48
1632355500000|2021-09-23 00:05:00|1004.4|999.4|1003.6|998.6|1004.4|999.4|1003.6|998.6|17
1632355800000|2021-09-23 00:10:00|1003.5|998.5|1003.2|998.2|1003.7|998.7|1003.2|998.2|7
1632356100000|2021-09-23 00:15:00|1003.4|998.4|1004.2|999.2|1004.2|999.2|1003.4|998.4|25
1632356400000|2021-09-23 00:20:00|1004.1|999.1|1004|999|1004.2|999.2|1004|999|29
1632356700000|2021-09-23 00:25:00|1004.1|999.1|1004.7|999.7|1004.9|999.9|1003.9|998.9|48
1632357000000|2021-09-23 00:30:00|1004.8|999.8|1003.6|998.6|1004.8|999.8|1003.6|998.6|30
1632357300000|2021-09-23 00:35:00|1003.5|998.5|1003.8|998.8|1004.2|999.2|1003.5|998.5|82
1632357600000|2021-09-23 00:40:00|1003.6|998.6|1002.6|997.6|1003.6|998.6|1002.2|997.2|65
1632357900000|2021-09-23 00:45:00|1002.7|997.7|1001.7|996.7|1002.7|997.7|1001.6|996.6|42
1632358200000|2021-09-23 00:50:00|1001.6|996.6|1002.3|997.3|1002.4|997.4|1001.4|996.4|23
1632358500000|2021-09-23 00:55:00|1002.2|997.2|1002|997|1002.5|997.5|1002|997|12
1632358800000|2021-09-23 01:00:00|1001.8|996.8|999.3|994.3|1001.8|996.8|999.1|994.1|153
1632359100000|2021-09-23 01:05:00|999.2|994.2|999.6|994.6|999.8|994.8|999.1|994.1|92
1632359400000|2021-09-23 01:10:00|999.7|994.7|998.7|993.7|999.8|994.8|998.6|993.6|77
1632359700000|2021-09-23 01:15:00|998.8|993.8|1000.4|995.4|1000.6|995.6|998.6|993.6|84
1632360000000|2021-09-23 01:20:00|1000.3|995.3|1000|995|1000.3|995.3|999.1|994.1|42
1632360300000|2021-09-23 01:25:00|999.9|994.9|999.7|994.7|1000|995|999.4|994.4|77
1632360600000|2021-09-23 01:30:00|999.8|994.8|1001.7|996.7|1001.8|996.8|999.6|994.6|76
1632360900000|2021-09-23 01:35:00|1001.8|996.8|1002.2|997.2|1002.5|997.5|1001.6|996.6|20
1632361200000|2021-09-23 01:40:00|1002.1|997.1|1002.1|997.1|1002.1|997.1|1001.6|996.6|56
1632361500000|2021-09-23 01:45:00|1002|997|1002.1|997.1|1002.5|997.5|1001.8|996.8|40
1632361800000|2021-09-23 01:50:00|1002|997|1001.1|996.1|1002.1|997.1|1001.1|996.1|98
1632362100000|2021-09-23 01:55:00|1001.2|996.2|1001.2|996.2|1001.4|996.4|1000.9|995.9|44
1632362400000|2021-09-23 02:00:00|1001.1|996.1|999.6|994.6|1001.3|996.3|999.6|994.6|78
1632362700000|2021-09-23 02:05:00|999.7|994.7|999.5|994.5|1000.1|995.1|999.2|994.2|133
1632363000000|2021-09-23 02:10:00|999.6|994.6|999.8|994.8|999.8|994.8|999.2|994.2|39
1632363300000|2021-09-23 02:15:00|999.9|994.9|1000|995|1000|995|999.8|994.8|30
1632363600000|2021-09-23 02:20:00|1000.5|995.5|1000.3|995.3|1000.9|995.9|1000.3|995.3|29
1632363900000|2021-09-23 02:25:00|1000.2|995.2|1001.2|996.2|1001.2|996.2|1000.2|995.2|46
1632364200000|2021-09-23 02:30:00|1001.3|996.3|1000.1|995.1|1001.3|996.3|1000.1|995.1|52
1632364500000|2021-09-23 02:35:00|1000.2|995.2|999.1|994.1|1000.6|995.6|999.1|994.1|48
1632364800000|2021-09-23 02:40:00|999|994|998.4|993.4|999.2|994.2|998.3|993.3|81
1632365100000|2021-09-23 02:45:00|998.5|993.5|999.6|994.6|999.7|994.7|998.3|993.3|56
1632365400000|2021-09-23 02:50:00|999.5|994.5|998.9|993.9|999.6|994.6|998.9|993.9|15
1632365700000|2021-09-23 02:55:00|999|994|998.9|993.9|999.3|994.3|998.8|993.8|65
1632366000000|2021-09-23 03:00:00|999|994|999.7|994.7|999.7|994.7|998.9|993.9|62
1632366300000|2021-09-23 03:05:00|999.8|994.8|999.8|994.8|999.8|994.8|999.7|994.7|27
1632366600000|2021-09-23 03:10:00|999.7|994.7|1000.8|995.8|1000.8|995.8|999.7|994.7|33
1632366900000|2021-09-23 03:15:00|1001|996|1001|996|1001.1|996.1|1000.9|995.9|25
1632367200000|2021-09-23 03:20:00|1001.1|996.1|1001|996|1001.1|996.1|1001|996|2
1632367500000|2021-09-23 03:25:00|1001.1|996.1|1002.4|997.4|1002.4|997.4|1001.1|996.1|6
1632367800000|2021-09-23 03:30:00|1002.5|997.5|1001.8|996.8|1002.6|997.6|1001.8|996.8|28
1632368100000|2021-09-23 03:35:00|1001.9|996.9|1002|997|1002|997|1001.8|996.8|20
1632368400000|2021-09-23 03:40:00|1001.9|996.9|1001.9|996.9|1002|997|1001.9|996.9|19
1632368700000|2021-09-23 03:45:00|1001.8|996.8|1002|997|1002|997|1001.7|996.7|11
1632369000000|2021-09-23 03:50:00|1001.9|996.9|1000.3|995.3|1002|997|1000.2|995.2|16
1632369300000|2021-09-23 03:55:00|1000.6|995.6|1000.7|995.7|1000.7|995.7|1000.5|995.5|18
1632369600000|2021-09-23 04:00:00|1000.6|995.6|1000.6|995.6|1000.7|995.7|1000.5|995.5|28
1632369900000|2021-09-23 04:05:00|1000.5|995.5|1000.7|995.7|1001.2|996.2|1000.5|995.5|21
1632370500000|2021-09-23 04:15:00|1000.8|995.8|1000.8|995.8|1000.8|995.8|1000.8|995.8|1
1632370800000|2021-09-23 04:20:00|1000.9|995.9|1001.5|996.5|1001.5|996.5|1000.9|995.9|17
1632371100000|2021-09-23 04:25:00|1001.6|996.6|1001.6|996.6|1001.7|996.7|1001.5|996.5|17
1632371400000|2021-09-23 04:30:00|1001.7|996.7|1001.4|996.4|1001.7|996.7|1001.4|996.4|10
1632371700000|2021-09-23 04:35:00|1001.5|996.5|1001.8|996.8|1001.8|996.8|1001.2|996.2|15
1632372000000|2021-09-23 04:40:00|1001.7|996.7|1001.8|996.8|1001.9|996.9|1001.7|996.7|3
1632372300000|2021-09-23 04:45:00|1001.4|996.4|1001.5|996.5|1001.6|996.6|1001.3|996.3|16
1632372600000|2021-09-23 04:50:00|1001.4|996.4|1001.4|996.4|1001.5|996.5|1001.1|996.1|24
1632372900000|2021-09-23 04:55:00|1001.3|996.3|1001.1|996.1|1001.5|996.5|1000.8|995.8|41
1632373200000|2021-09-23 05:00:00|1001|996|1000.7|995.7|1001.2|996.2|1000.4|995.4|49
1632373500000|2021-09-23 05:05:00|1000.8|995.8|1001.4|996.4|1001.9|996.9|1000.7|995.7|33
1632373800000|2021-09-23 05:10:00|1001.5|996.5|1001.4|996.4|1001.8|996.8|1001.4|996.4|41
1632374100000|2021-09-23 05:15:00|1001.5|996.5|1001.7|996.7|1002.2|997.2|1001.4|996.4|51
1632374400000|2021-09-23 05:20:00|1001.6|996.6|1001.2|996.2|1001.7|996.7|1000.8|995.8|42
1632374700000|2021-09-23 05:25:00|1001.1|996.1|1001.7|996.7|1001.8|996.8|1001.1|996.1|15
1632375000000|2021-09-23 05:30:00|1001.8|996.8|1002.9|997.9|1002.9|997.9|1001.4|996.4|59
1632375300000|2021-09-23 05:35:00|1003|998|1006|1001|1006|1001|1003|998|51
1632375600000|2021-09-23 05:40:00|1005.9|1000.9|1004.2|999.2|1006.3|1001.3|1004.2|999.2|65
1632375900000|2021-09-23 05:45:00|1004.5|999.5|1004.1|999.1|1004.6|999.6|1003.9|998.9|49
1632376200000|2021-09-23 05:50:00|1004|999|1004.8|999.8|1004.9|999.9|1004|999|30
1632376500000|2021-09-23 05:55:00|1004.9|999.9|1004.2|999.2|1004.9|999.9|1004.2|999.2|40
1632376800000|2021-09-23 06:00:00|1004.3|999.3|1003.9|998.9|1004.3|999.3|1003.8|998.8|63
1632377100000|2021-09-23 06:05:00|1004|999|1002|997|1004|999|1002|997|71
1632377400000|2021-09-23 06:10:00|1002.1|997.1|1002.8|997.8|1003|998|1001.9|996.9|69
1632377700000|2021-09-23 06:15:00|1002.9|997.9|1003.2|998.2|1003.2|998.2|1002.5|997.5|71
1632378000000|2021-09-23 06:20:00|1003.1|998.1|1003|998|1003.4|998.4|1002.4|997.4|67
1632378300000|2021-09-23 06:25:00|1003.1|998.1|1003.3|998.3|1004.2|999.2|1002.7|997.7|116
1632378600000|2021-09-23 06:30:00|1003.4|998.4|1005.7|1000.7|1005.8|1000.8|1003.4|998.4|163
1632378900000|2021-09-23 06:35:00|1005.8|1000.8|1005.1|1000.1|1006.2|1001.2|1005.1|1000.1|64
1632379200000|2021-09-23 06:40:00|1005.2|1000.2|1005.5|1000.5|1005.5|1000.5|1004.7|999.7|15
1632379500000|2021-09-23 06:45:00|1005.4|1000.4|1007.6|1002.6|1007.8|1002.8|1005.4|1000.4|57
1632379800000|2021-09-23 06:50:00|1007.5|1002.5|1007.7|1002.7|1007.9|1002.9|1006.3|1001.3|73
1632380100000|2021-09-23 06:55:00|1007.6|1002.6|1007|1002|1007.7|1002.7|1006.5|1001.5|55
1632380400000|2021-09-23 07:00:00|1007.2|1002.2|1010.1|1005.1|1010.2|1005.2|1006.8|1001.8|122
1632380700000|2021-09-23 07:05:00|1010.2|1005.2|1007.7|1002.7|1010.3|1005.3|1006.8|1001.8|176
1632381000000|2021-09-23 07:10:00|1007.8|1002.8|1004.8|999.8|1008.4|1003.4|1004.6|999.6|135
1632381300000|2021-09-23 07:15:00|1004.7|999.7|1005.9|1000.9|1007.9|1002.9|1004.4|999.4|171
1632381600000|2021-09-23 07:20:00|1005.8|1000.8|1006.8|1001.8|1006.9|1001.9|1004.9|999.9|105
1632381900000|2021-09-23 07:25:00|1006.9|1001.9|1006.5|1001.5|1007.7|1002.7|1006.2|1001.2|73
1632382200000|2021-09-23 07:30:00|1006.3|1001.3|1007.3|1002.3|1008.1|1003.1|1005|1000|128
1632382500000|2021-09-23 07:35:00|1007.4|1002.4|1009.4|1004.4|1009.6|1004.6|1007.3|1002.3|96
1632382800000|2021-09-23 07:40:00|1009.5|1004.5|1012.2|1007.2|1012.9|1007.9|1009.5|1004.5|112
1632383100000|2021-09-23 07:45:00|1012.1|1007.1|1010.1|1005.1|1012.6|1007.6|1010.1|1005.1|60
1632383400000|2021-09-23 07:50:00|1010|1005|1009.9|1004.9|1010.4|1005.4|1009.8|1004.8|27
1632383700000|2021-09-23 07:55:00|1010|1005|1011.9|1006.9|1011.9|1006.9|1009.7|1004.7|35
1632384000000|2021-09-23 08:00:00|1012.1|1007.1|1011.8|1006.8|1012.6|1007.6|1010.4|1005.4|94
1632384300000|2021-09-23 08:05:00|1011.9|1006.9|1011.9|1006.9|1012.6|1007.6|1011.2|1006.2|92
1632384600000|2021-09-23 08:10:00|1011.8|1006.8|1012.4|1007.4|1013.1|1008.1|1011.3|1006.3|223
1632384900000|2021-09-23 08:15:00|1012.5|1007.5|1015.4|1010.4|1016.3|1011.3|1012.3|1007.3|184
1632385200000|2021-09-23 08:20:00|1015.3|1010.3|1015.2|1010.2|1015.6|1010.6|1014|1009|117
1632385500000|2021-09-23 08:25:00|1015|1010|1015.8|1010.8|1016.1|1011.1|1014.7|1009.7|81
1632385800000|2021-09-23 08:30:00|1015.7|1010.7|1015.3|1010.3|1016.2|1011.2|1015.1|1010.1|86
1632386100000|2021-09-23 08:35:00|1015.4|1010.4|1014.7|1009.7|1015.4|1010.4|1014|1009|64
1632386400000|2021-09-23 08:40:00|1014.6|1009.6|1014.1|1009.1|1014.8|1009.8|1013.4|1008.4|91
1632386700000|2021-09-23 08:45:00|1014|1009|1013.8|1008.8|1014.6|1009.6|1012.7|1007.7|93
1632387000000|2021-09-23 08:50:00|1013.7|1008.7|1013|1008|1014.3|1009.3|1012.8|1007.8|90
1632387300000|2021-09-23 08:55:00|1013.1|1008.1|1012.5|1007.5|1013.1|1008.1|1012.3|1007.3|92
1632387600000|2021-09-23 09:00:00|1012.6|1007.6|1012.9|1007.9|1013|1008|1012.2|1007.2|67
1632387900000|2021-09-23 09:05:00|1013|1008|1013|1008|1013.8|1008.8|1012.5|1007.5|176
1632388200000|2021-09-23 09:10:00|1013.1|1008.1|1013.7|1008.7|1014.4|1009.4|1013|1008|171
1632388500000|2021-09-23 09:15:00|1013.8|1008.8|1015.3|1010.3|1015.5|1010.5|1013.7|1008.7|142
1632388800000|2021-09-23 09:20:00|1015.4|1010.4|1015.2|1010.2|1015.9|1010.9|1015.2|1010.2|39
1632389100000|2021-09-23 09:25:00|1015.1|1010.1|1014|1009|1015.1|1010.1|1013.5|1008.5|101
1632389400000|2021-09-23 09:30:00|1014.2|1009.2|1016.2|1011.2|1016.2|1011.2|1014.2|1009.2|75
1632389700000|2021-09-23 09:35:00|1016.4|1011.4|1015.2|1010.2|1016.4|1011.4|1015.1|1010.1|45
1632390000000|2021-09-23 09:40:00|1015.1|1010.1|1013.4|1008.4|1015.2|1010.2|1012.9|1007.9|77
1632390300000|2021-09-23 09:45:00|1013.6|1008.6|1010.8|1005.8|1013.7|1008.7|1010.8|1005.8|104
1632390600000|2021-09-23 09:50:00|1010.7|1005.7|1009.9|1004.9|1011.3|1006.3|1009.4|1004.4|94
1632390900000|2021-09-23 09:55:00|1010|1005|1009.1|1004.1|1010.4|1005.4|1008.2|1003.2|161
1632391200000|2021-09-23 10:00:00|1009|1004|1008.7|1003.7|1009.3|1004.3|1008.4|1003.4|73
1632391500000|2021-09-23 10:05:00|1008.6|1003.6|1008.4|1003.4|1008.9|1003.9|1007.8|1002.8|101
1632391800000|2021-09-23 10:10:00|1008.2|1003.2|1004.1|999.1|1008.7|1003.7|1002|997|308
1632392100000|2021-09-23 10:15:00|1004.2|999.2|1005.9|1000.9|1007.1|1002.1|1003.9|998.9|152
1632392400000|2021-09-23 10:20:00|1005.8|1000.8|1006.2|1001.2|1007|1002|1005.4|1000.4|135
1632392700000|2021-09-23 10:25:00|1006.3|1001.3|1005.6|1000.6|1006.5|1001.5|1005.4|1000.4|115
1632393000000|2021-09-23 10:30:00|1005.5|1000.5|1004.3|999.3|1005.7|1000.7|1003.9|998.9|72
1632393300000|2021-09-23 10:35:00|1004.2|999.2|1003.5|998.5|1004.3|999.3|1003.1|998.1|88
1632393600000|2021-09-23 10:40:00|1003.6|998.6|1005.1|1000.1|1005.2|1000.2|1003.6|998.6|77
1632393900000|2021-09-23 10:45:00|1005.2|1000.2|1006.6|1001.6|1006.6|1001.6|1004.4|999.4|174
1632394200000|2021-09-23 10:50:00|1006.7|1001.7|1006.9|1001.9|1008|1003|1006.7|1001.7|82
1632394500000|2021-09-23 10:55:00|1006.8|1001.8|1007.4|1002.4|1008.3|1003.3|1006.1|1001.1|117
1632394800000|2021-09-23 11:00:00|1007.5|1002.5|1006.6|1001.6|1007.5|1002.5|1006|1001|151
1632395100000|2021-09-23 11:05:00|1006.7|1001.7|1005.2|1000.2|1007.2|1002.2|1005.2|1000.2|66
1632395400000|2021-09-23 11:10:00|1005.3|1000.3|1005.6|1000.6|1006.3|1001.3|1004.5|999.5|105
1632395700000|2021-09-23 11:15:00|1005.8|1000.8|1005.2|1000.2|1006.5|1001.5|1004.7|999.7|78
1632396000000|2021-09-23 11:20:00|1005.3|1000.3|1007|1002|1007|1002|1005.3|1000.3|74
1632396300000|2021-09-23 11:25:00|1006.9|1001.9|1005.9|1000.9|1007.9|1002.9|1005.9|1000.9|169
1632396600000|2021-09-23 11:30:00|1005.8|1000.8|1002.8|997.8|1006.4|1001.4|1002.6|997.6|195
1632396900000|2021-09-23 11:35:00|1003|998|998.6|993.6|1003|998|998.5|993.5|118
1632397200000|2021-09-23 11:40:00|998.5|993.5|997.7|992.7|998.7|993.7|996.6|991.6|128
1632397500000|2021-09-23 11:45:00|997.9|992.9|997.1|992.1|997.9|992.9|996.6|991.6|122
1632397800000|2021-09-23 11:50:00|997|992|997.2|992.2|997.3|992.3|996.2|991.2|95
1632398100000|2021-09-23 11:55:00|997.1|992.1|998.3|993.3|998.3|993.3|996.9|991.9|69
1632398400000|2021-09-23 12:00:00|997.9|992.9|997.1|992.1|999.2|994.2|997.1|992.1|182
1632398700000|2021-09-23 12:05:00|997|992|993.8|988.8|997.9|992.9|993.7|988.7|105
1632399000000|2021-09-23 12:10:00|993.9|988.9|992.9|987.9|994.3|989.3|992.7|987.7|166
1632399300000|2021-09-23 12:15:00|992.8|987.8|992.9|987.9|993.9|988.9|992.7|987.7|145
1632399600000|2021-09-23 12:20:00|993.3|988.3|993.2|988.2|995.9|990.9|992.2|987.2|174
1632399900000|2021-09-23 12:25:00|993.4|988.4|990.8|985.8|993.4|988.4|990.3|985.3|66
1632400200000|2021-09-23 12:30:00|990.9|985.9|994.2|989.2|997.4|992.4|990.6|985.6|319
1632400500000|2021-09-23 12:35:00|994|989|990.8|985.8|994.1|989.1|989|984|195
1632400800000|2021-09-23 12:40:00|990.7|985.7|992.7|987.7|998.3|993.3|989.8|984.8|215
1632401100000|2021-09-23 12:45:00|992.6|987.6|994.4|989.4|996.5|991.5|992.4|987.4|201
1632401400000|2021-09-23 12:50:00|994.3|989.3|992.5|987.5|994.8|989.8|991.2|986.2|237
1632401700000|2021-09-23 12:55:00|992.4|987.4|993.9|988.9|994.4|989.4|992.4|987.4|151
1632402000000|2021-09-23 13:00:00|993.8|988.8|990.8|985.8|994.5|989.5|989.6|984.6|226
1632402300000|2021-09-23 13:05:00|990.9|985.9|991.6|986.6|992.5|987.5|987.5|982.5|425
1632402600000|2021-09-23 13:10:00|991.5|986.5|994.7|989.7|995.7|990.7|990.5|985.5|363
1632402900000|2021-09-23 13:15:00|994.8|989.8|995.2|990.2|995.8|990.8|994.4|989.4|207
1632403200000|2021-09-23 13:20:00|995.4|990.4|996.5|991.5|998|993|994.1|989.1|171
1632403500000|2021-09-23 13:25:00|996.4|991.4|995.9|990.9|998.4|993.4|995.7|990.7|222
1632403800000|2021-09-23 13:30:00|996|991|1001.9|996.9|1002.1|997.1|994.7|989.7|376
1632404100000|2021-09-23 13:35:00|1001.8|996.8|1002.5|997.5|1003|998|1000.7|995.7|321
1632404400000|2021-09-23 13:40:00|1002.4|997.4|1000.7|995.7|1002.5|997.5|998|993|315
1632404700000|2021-09-23 13:45:00|1000.9|995.9|1001.2|996.2|1003.8|998.8|999.3|994.3|319
1632405000000|2021-09-23 13:50:00|1001.3|996.3|999.5|994.5|1002.1|997.1|998.9|993.9|299
1632405300000|2021-09-23 13:55:00|999.4|994.4|997.4|992.4|999.9|994.9|997.4|992.4|227
1632405600000|2021-09-23 14:00:00|997.6|992.6|1001.4|996.4|1001.7|996.7|997.4|992.4|372
1632405900000|2021-09-23 14:05:00|1001.3|996.3|1000|995|1001.8|996.8|999.2|994.2|267
1632406200000|2021-09-23 14:10:00|1000.2|995.2|998.1|993.1|1000.6|995.6|997.6|992.6|253
1632406500000|2021-09-23 14:15:00|998.2|993.2|999.2|994.2|1000.3|995.3|998.2|993.2|196
1632406800000|2021-09-23 14:20:00|999.4|994.4|1000.4|995.4|1001.8|996.8|998.6|993.6|247
1632407100000|2021-09-23 14:25:00|1000.5|995.5|998.3|993.3|1000.9|995.9|998.2|993.2|186
1632407400000|2021-09-23 14:30:00|998.7|993.7|1000.3|995.3|1000.4|995.4|997.7|992.7|135
1632407700000|2021-09-23 14:35:00|1000.8|995.8|998.9|993.9|1001|996|998|993|137
1632408000000|2021-09-23 14:40:00|999.3|994.3|998.3|993.3|1000.4|995.4|998.2|993.2|182
1632408300000|2021-09-23 14:45:00|998.2|993.2|1001.3|996.3|1001.9|996.9|998.2|993.2|173
1632408600000|2021-09-23 14:50:00|1001.2|996.2|1002.7|997.7|1002.8|997.8|1000.7|995.7|199
1632408900000|2021-09-23 14:55:00|1002.8|997.8|1004.5|999.5|1006.1|1001.1|1002.2|997.2|231
1632409200000|2021-09-23 15:00:00|1004.6|999.6|1004.9|999.9|1006|1001|1002.9|997.9|160
1632409500000|2021-09-23 15:05:00|1004.8|999.8|1002.2|997.2|1005.5|1000.5|1002.1|997.1|194
1632409800000|2021-09-23 15:10:00|1002|997|1000.9|995.9|1003|998|1000.9|995.9|183
1632410100000|2021-09-23 15:15:00|1001|996|997.7|992.7|1001.2|996.2|997.7|992.7|156
1632410400000|2021-09-23 15:20:00|997.6|992.6|999.4|994.4|999.6|994.6|997.3|992.3|248
1632410700000|2021-09-23 15:25:00|999.3|994.3|1003|998|1003.1|998.1|998.7|993.7|211
1632411000000|2021-09-23 15:30:00|1002.8|997.8|1005.5|1000.5|1006.2|1001.2|1001.7|996.7|230
1632411300000|2021-09-23 15:35:00|1005.4|1000.4|1004.8|999.8|1005.9|1000.9|1003.4|998.4|178
1632411600000|2021-09-23 15:40:00|1004.7|999.7|1000.3|995.3|1004.7|999.7|1000.1|995.1|111
1632411900000|2021-09-23 15:45:00|1000.2|995.2|1001.3|996.3|1001.4|996.4|999.1|994.1|94
1632412200000|2021-09-23 15:50:00|1001.4|996.4|1001.8|996.8|1002.3|997.3|1000.8|995.8|137
1632412500000|2021-09-23 15:55:00|1001.9|996.9|1002.9|997.9|1002.9|997.9|1001.8|996.8|121
1632412800000|2021-09-23 16:00:00|1003|998|1001.4|996.4|1003|998|1001.3|996.3|137
1632413100000|2021-09-23 16:05:00|1001.5|996.5|1003|998|1003.1|998.1|1001.5|996.5|71
1632413400000|2021-09-23 16:10:00|1003.1|998.1|1002.6|997.6|1003.3|998.3|1002|997|115
1632413700000|2021-09-23 16:15:00|1002.4|997.4|1002|997|1002.6|997.6|1001.5|996.5|86
1632414000000|2021-09-23 16:20:00|1002.1|997.1|1001.8|996.8|1002.2|997.2|1001.5|996.5|98
1632414300000|2021-09-23 16:25:00|1001.5|996.5|1002.7|997.7|1002.7|997.7|1000.9|995.9|110
1632414600000|2021-09-23 16:30:00|1002.6|997.6|1004.9|999.9|1005.3|1000.3|1002.4|997.4|110
1632414900000|2021-09-23 16:35:00|1005|1000|1004.9|999.9|1005.1|1000.1|1004|999|86
1632415200000|2021-09-23 16:40:00|1005|1000|1003.6|998.6|1005|1000|1003.2|998.2|61
1632415500000|2021-09-23 16:45:00|1003.5|998.5|1001.4|996.4|1003.5|998.5|1000.4|995.4|115
1632415800000|2021-09-23 16:50:00|1001.3|996.3|999.2|994.2|1001.5|996.5|998.9|993.9|123
1632416100000|2021-09-23 16:55:00|999.1|994.1|999.3|994.3|999.4|994.4|998.5|993.5|31
1632416400000|2021-09-23 17:00:00|999.4|994.4|1002.2|997.2|1003.6|998.6|998.9|993.9|185
1632416700000|2021-09-23 17:05:00|1002.3|997.3|1003.3|998.3|1003.7|998.7|1001.1|996.1|116
1632417000000|2021-09-23 17:10:00|1003.2|998.2|1002.1|997.1|1003.2|998.2|1001.9|996.9|60
1632417300000|2021-09-23 17:15:00|1002.5|997.5|1001.7|996.7|1002.6|997.6|1001.4|996.4|106
1632417600000|2021-09-23 17:20:00|1001.8|996.8|1002|997|1002.1|997.1|1001.2|996.2|57
1632417900000|2021-09-23 17:25:00|1002.1|997.1|1002.5|997.5|1002.7|997.7|1002|997|83
1632418200000|2021-09-23 17:30:00|1002.4|997.4|1002.9|997.9|1003|998|1002.3|997.3|42
1632418500000|2021-09-23 17:35:00|1003|998|1003.1|998.1|1003.4|998.4|1002.6|997.6|14
1632418800000|2021-09-23 17:40:00|1002.8|997.8|1003.8|998.8|1003.8|998.8|1002.5|997.5|38
1632419100000|2021-09-23 17:45:00|1003.7|998.7|1003.5|998.5|1003.8|998.8|1003.4|998.4|26
1632419400000|2021-09-23 17:50:00|1003.4|998.4|1005.2|1000.2|1005.7|1000.7|1003.4|998.4|95
1632419700000|2021-09-23 17:55:00|1005.1|1000.1|1005.4|1000.4|1005.9|1000.9|1004.8|999.8|82
1632420000000|2021-09-23 18:00:00|1005.3|1000.3|1003.9|998.9|1005.3|1000.3|1003.7|998.7|46
1632420300000|2021-09-23 18:05:00|1003.8|998.8|1001.8|996.8|1003.9|998.9|1001.8|996.8|82
1632420600000|2021-09-23 18:10:00|1001.9|996.9|1001.8|996.8|1002|997|1001|996|62
1632420900000|2021-09-23 18:15:00|1001.9|996.9|1001.4|996.4|1001.9|996.9|1001|996|121
1632421200000|2021-09-23 18:20:00|1001.3|996.3|1001.7|996.7|1001.9|996.9|1001.3|996.3|116
1632421500000|2021-09-23 18:25:00|1001.8|996.8|1001.2|996.2|1001.9|996.9|1001.2|996.2|26
1632421800000|2021-09-23 18:30:00|1001.3|996.3|1001.3|996.3|1001.9|996.9|1000.8|995.8|118
1632422100000|2021-09-23 18:35:00|1001.2|996.2|1001.1|996.1|1001.3|996.3|1000.8|995.8|60
1632422400000|2021-09-23 18:40:00|1001.2|996.2|1000.5|995.5|1001.2|996.2|1000.4|995.4|79
1632422700000|2021-09-23 18:45:00|1000.6|995.6|1000.6|995.6|1000.7|995.7|1000.2|995.2|89
1632423000000|2021-09-23 18:50:00|1000.5|995.5|1000.6|995.6|1000.9|995.9|1000.5|995.5|54
1632423300000|2021-09-23 18:55:00|1000.7|995.7|1000.9|995.9|1001.2|996.2|1000.5|995.5|35
1632423600000|2021-09-23 19:00:00|1001|996|1000.7|995.7|1001.1|996.1|1000.3|995.3|56
1632423900000|2021-09-23 19:05:00|1000.9|995.9|1000.4|995.4|1001|996|1000.3|995.3|42
1632424200000|2021-09-23 19:10:00|1000.5|995.5|1000.1|995.1|1000.5|995.5|1000|995|76
1632424500000|2021-09-23 19:15:00|1000|995|1000.2|995.2|1000.7|995.7|1000|995|32
1632424800000|2021-09-23 19:20:00|1000.3|995.3|1000.1|995.1|1000.4|995.4|1000|995|53
1632425100000|2021-09-23 19:25:00|1000.2|995.2|999.9|994.9|1000.2|995.2|999.8|994.8|69
1632425400000|2021-09-23 19:30:00|999.8|994.8|999.3|994.3|999.9|994.9|999.1|994.1|66
1632425700000|2021-09-23 19:35:00|999.2|994.2|999.2|994.2|999.3|994.3|999|994|14
1632426000000|2021-09-23 19:40:00|999.1|994.1|998.8|993.8|999.2|994.2|998.7|993.7|49
1632426300000|2021-09-23 19:45:00|998.7|993.7|997.9|992.9|998.7|993.7|997.9|992.9|75
1632426600000|2021-09-23 19:50:00|997.8|992.8|997.6|992.6|997.9|992.9|997.3|992.3|75
1632426900000|2021-09-23 19:55:00|997.5|992.5|997.1|992.1|997.9|992.9|997|992|103
1632427200000|2021-09-23 20:00:00|997|992|996.9|991.9|997.2|992.2|996.9|991.9|35
1632427500000|2021-09-23 20:05:00|996.8|991.8|996.4|991.4|996.8|991.8|996.3|991.3|33
1632427800000|2021-09-23 20:10:00|996.5|991.5|996.9|991.9|997.1|992.1|996.5|991.5|18
1632428100000|2021-09-23 20:15:00|997|992|996.9|991.9|997.3|992.3|996.9|991.9|29
1632428400000|2021-09-23 20:20:00|996.8|991.8|995.5|990.5|996.9|991.9|994.4|989.4|79
1632428700000|2021-09-23 20:25:00|995.6|990.6|994.5|989.5|996.6|991.6|994.2|989.2|75
1632429000000|2021-09-23 20:30:00|994.6|989.6|993.8|988.8|994.8|989.8|993.8|988.8|60
1632429300000|2021-09-23 20:35:00|993.9|988.9|993.7|988.7|994|989|993.1|988.1|72
1632429600000|2021-09-23 20:40:00|993.8|988.8|993.8|988.8|994.3|989.3|993.6|988.6|72
1632429900000|2021-09-23 20:45:00|993.7|988.7|993|988|993.9|988.9|992.9|987.9|107
1632430200000|2021-09-23 20:50:00|993.2|988.2|993.4|988.4|994.1|989.1|993.2|988.2|82
1632430500000|2021-09-23 20:55:00|993.5|988.5|994.2|989.2|994.3|989.3|993.3|988.3|81
1632434400000|2021-09-23 22:00:00|994.7|989.7|996.1|991.1|996.8|991.8|994.7|989.7|45
1632434700000|2021-09-23 22:05:00|996|991|996.1|991.1|996.4|991.4|995.4|990.4|30
1632435000000|2021-09-23 22:10:00|996.2|991.2|996.2|991.2|996.3|991.3|996|991|24
1632435300000|2021-09-23 22:15:00|996.1|991.1|996.4|991.4|996.4|991.4|995.7|990.7|13
1632435600000|2021-09-23 22:20:00|996.3|991.3|995.9|990.9|996.4|991.4|995.9|990.9|26
1632435900000|2021-09-23 22:25:00|996|991|995.9|990.9|996|991|995.9|990.9|30
1632436200000|2021-09-23 22:30:00|996|991|996|991|996.1|991.1|996|991|9
1632436500000|2021-09-23 22:35:00|996.1|991.1|996|991|996.1|991.1|996|991|14
1632436800000|2021-09-23 22:40:00|996.1|991.1|996.2|991.2|996.2|991.2|996|991|6
1632437100000|2021-09-23 22:45:00|996.1|991.1|996.1|991.1|996.2|991.2|996|991|36
1632437400000|2021-09-23 22:50:00|996|991|996.2|991.2|996.4|991.4|996|991|23
1632437700000|2021-09-23 22:55:00|996.3|991.3|996.4|991.4|996.4|991.4|996.2|991.2|30
1632438000000|2021-09-23 23:00:00|996.3|991.3|996.7|991.7|996.7|991.7|996.2|991.2|34
1632438300000|2021-09-23 23:05:00|996.6|991.6|996.7|991.7|996.8|991.8|996.6|991.6|20
1632438600000|2021-09-23 23:10:00|996.6|991.6|997.4|992.4|997.6|992.6|996.6|991.6|9
1632438900000|2021-09-23 23:15:00|997.6|992.6|997.2|992.2|997.6|992.6|997.1|992.1|14
1632439200000|2021-09-23 23:20:00|997.1|992.1|997.5|992.5|997.5|992.5|997.1|992.1|13
1632439500000|2021-09-23 23:25:00|997.6|992.6|996.9|991.9|997.6|992.6|996.9|991.9|15
1632439800000|2021-09-23 23:30:00|997.1|992.1|997.3|992.3|997.3|992.3|997.1|992.1|17
1632440100000|2021-09-23 23:35:00|997.2|992.2|996.5|991.5|997.9|992.9|996.1|991.1|44
1632440400000|2021-09-23 23:40:00|996.4|991.4|996.1|991.1|996.4|991.4|996|991|16
1632440700000|2021-09-23 23:45:00|996|991|994.1|989.1|996.1|991.1|994.1|989.1|55
1632441000000|2021-09-23 23:50:00|994|989|992.7|987.7|994.1|989.1|992.6|987.6|38
1632441300000|2021-09-23 23:55:00|992.6|987.6|990.2|985.2|992.7|987.7|990|985|60
1632441600000|2021-09-24 00:00:00|990.3|985.3|988|983|990.8|985.8|988|983|122
1632441900000|2021-09-24 00:05:00|988.2|983.2|989.7|984.7|989.8|984.8|987.7|982.7|99
1632442200000|2021-09-24 00:10:00|989.6|984.6|987.8|982.8|989.7|984.7|986.6|981.6|129
1632442500000|2021-09-24 00:15:00|988|983|988.8|983.8|988.9|983.9|988|983|96
1632442800000|2021-09-24 00:20:00|988.7|983.7|988.4|983.4|989|984|987.8|982.8|47
1632443100000|2021-09-24 00:25:00|988.2|983.2|988.1|983.1|988.3|983.3|988|983|50
1632443400000|2021-09-24 00:30:00|988|983|989.5|984.5|989.6|984.6|987.9|982.9|56
1632443700000|2021-09-24 00:35:00|989.4|984.4|989.2|984.2|989.9|984.9|989.1|984.1|59
1632444000000|2021-09-24 00:40:00|989.1|984.1|988.2|983.2|989.1|984.1|987.9|982.9|13
1632444300000|2021-09-24 00:45:00|988.1|983.1|988.3|983.3|988.6|983.6|988.1|983.1|51
1632444600000|2021-09-24 00:50:00|988.7|983.7|987.7|982.7|988.9|983.9|987.5|982.5|38
1632444900000|2021-09-24 00:55:00|987.9|982.9|988.1|983.1|988.3|983.3|987.7|982.7|36
1632445200000|2021-09-24 01:00:00|988.2|983.2|986.6|981.6|988.4|983.4|986.3|981.3|143
1632445500000|2021-09-24 01:05:00|986.5|981.5|988.6|983.6|989|984|986.5|981.5|69
1632445800000|2021-09-24 01:10:00|988.5|983.5|988.7|983.7|988.8|983.8|988.2|983.2|65
1632446100000|2021-09-24 01:15:00|988.6|983.6|989.2|984.2|989.3|984.3|988.2|983.2|86
1632446400000|2021-09-24 01:20:00|989.1|984.1|989.9|984.9|989.9|984.9|988.9|983.9|67
1632446700000|2021-09-24 01:25:00|990.1|985.1|990.5|985.5|990.7|985.7|989.7|984.7|56
1632447000000|2021-09-24 01:30:00|990.4|985.4|990.3|985.3|990.4|985.4|990.1|985.1|19
1632447300000|2021-09-24 01:35:00|990.2|985.2|990.1|985.1|990.3|985.3|989.4|984.4|55
1632447600000|2021-09-24 01:40:00|990.2|985.2|990.5|985.5|990.5|985.5|990.1|985.1|8
1632447900000|2021-09-24 01:45:00|990.4|985.4|989.9|984.9|990.7|985.7|989.8|984.8|39
1632448200000|2021-09-24 01:50:00|989.8|984.8|989.8|984.8|990.3|985.3|989.8|984.8|68
1632448500000|2021-09-24 01:55:00|989.5|984.5|986.5|981.5|989.6|984.6|986.5|981.5|63
1632448800000|2021-09-24 02:00:00|986.4|981.4|985.1|980.1|986.7|981.7|985.1|980.1|38
1632449100000|2021-09-24 02:05:00|985.2|980.2|986.1|981.1|986.6|981.6|985.1|980.1|88
1632449400000|2021-09-24 02:10:00|986|981|983|978|986|981|982.6|977.6|94
1632449700000|2021-09-24 02:15:00|982.8|977.8|982.7|977.7|983|978|982.2|977.2|57
1632450000000|2021-09-24 02:20:00|982.5|977.5|982.6|977.6|982.6|977.6|982|977|30
1632450300000|2021-09-24 02:25:00|982.8|977.8|983.6|978.6|983.8|978.8|982.8|977.8|55
1632450600000|2021-09-24 02:30:00|983.7|978.7|984.2|979.2|984.3|979.3|983.6|978.6|57
1632450900000|2021-09-24 02:35:00|984.1|979.1|985|980|985.1|980.1|984.1|979.1|11
1632451200000|2021-09-24 02:40:00|984.9|979.9|986.1|981.1|986.3|981.3|984.8|979.8|15
1632451500000|2021-09-24 02:45:00|986.2|981.2|986.3|981.3|986.6|981.6|986.1|981.1|49
1632451800000|2021-09-24 02:50:00|986.4|981.4|985.3|980.3|986.7|981.7|985.2|980.2|95
1632452100000|2021-09-24 02:55:00|985.2|980.2|985.8|980.8|985.9|980.9|985.2|980.2|6
1632452400000|2021-09-24 03:00:00|985.9|980.9|989.1|984.1|989.4|984.4|985.9|980.9|60
1632452700000|2021-09-24 03:05:00|989.2|984.2|987.9|982.9|989.6|984.6|987.4|982.4|128
1632453000000|2021-09-24 03:10:00|987.8|982.8|987.4|982.4|987.8|982.8|987|982|44
1632453300000|2021-09-24 03:15:00|987.5|982.5|988|983|988.1|983.1|987.3|982.3|102
1632453600000|2021-09-24 03:20:00|988.1|983.1|987.4|982.4|988.8|983.8|987.4|982.4|33
1632453900000|2021-09-24 03:25:00|987.5|982.5|987.6|982.6|987.7|982.7|987.3|982.3|26
1632454200000|2021-09-24 03:30:00|987.5|982.5|987.4|982.4|987.6|982.6|987.4|982.4|6
1632454500000|2021-09-24 03:35:00|987.5|982.5|987.6|982.6|987.7|982.7|987.4|982.4|93
1632454800000|2021-09-24 03:40:00|987.7|982.7|988.1|983.1|988.3|983.3|987.6|982.6|42
1632455100000|2021-09-24 03:45:00|988|983|988.3|983.3|988.4|983.4|987.8|982.8|50
1632455400000|2021-09-24 03:50:00|988.4|983.4|987.9|982.9|988.5|983.5|987.9|982.9|29
1632455700000|2021-09-24 03:55:00|988|983|988.4|983.4|988.4|983.4|987.9|982.9|19
1632456000000|2021-09-24 04:00:00|988.3|983.3|988.7|983.7|988.7|983.7|988.3|983.3|24
1632456300000|2021-09-24 04:05:00|988.9|983.9|988.1|983.1|989.2|984.2|988.1|983.1|18
1632456600000|2021-09-24 04:10:00|988.2|983.2|988.6|983.6|988.7|983.7|988.2|983.2|25
1632456900000|2021-09-24 04:15:00|988.5|983.5|988.7|983.7|988.9|983.9|988.5|983.5|28
1632457200000|2021-09-24 04:20:00|988.9|983.9|989.6|984.6|989.6|984.6|988.9|983.9|22
1632457500000|2021-09-24 04:25:00|989.7|984.7|990.4|985.4|990.4|985.4|988.7|983.7|66
1632457800000|2021-09-24 04:30:00|990.3|985.3|990.1|985.1|990.5|985.5|989.8|984.8|40
1632458100000|2021-09-24 04:35:00|990|985|989.6|984.6|990.5|985.5|988.9|983.9|15
1632458400000|2021-09-24 04:40:00|989.5|984.5|989.6|984.6|989.8|984.8|988.1|983.1|34
1632458700000|2021-09-24 04:45:00|989.5|984.5|986.2|981.2|989.5|984.5|986|981|39
1632459000000|2021-09-24 04:50:00|986.3|981.3|986|981|986.8|981.8|985.9|980.9|20
1632459300000|2021-09-24 04:55:00|986.1|981.1|986.4|981.4|986.4|981.4|986.1|981.1|20
1632459600000|2021-09-24 05:00:00|987.2|982.2|985.6|980.6|988.1|983.1|985.5|980.5|55
1632459900000|2021-09-24 05:05:00|986|981|987.2|982.2|987.7|982.7|986|981|29
1632460200000|2021-09-24 05:10:00|986.7|981.7|986.7|981.7|986.9|981.9|986.6|981.6|22
1632460500000|2021-09-24 05:15:00|986.6|981.6|985.9|980.9|986.7|981.7|985.9|980.9|7
1632460800000|2021-09-24 05:20:00|986|981|985.6|980.6|986|981|985.6|980.6|22
1632461100000|2021-09-24 05:25:00|985.7|980.7|986.9|981.9|986.9|981.9|985.5|980.5|40
1632461400000|2021-09-24 05:30:00|986.8|981.8|987.8|982.8|987.8|982.8|986.8|981.8|35
1632461700000|2021-09-24 05:35:00|988.1|983.1|989.5|984.5|990.2|985.2|987.8|982.8|85
1632462000000|2021-09-24 05:40:00|989.3|984.3|990.3|985.3|990.5|985.5|989.3|984.3|84
1632462300000|2021-09-24 05:45:00|990.2|985.2|990.2|985.2|990.4|985.4|989.4|984.4|28
1632462600000|2021-09-24 05:50:00|990.1|985.1|990.4|985.4|990.5|985.5|990|985|16
1632462900000|2021-09-24 05:55:00|990.5|985.5|991.6|986.6|991.6|986.6|990.5|985.5|31
1632463200000|2021-09-24 06:00:00|991.5|986.5|990.8|985.8|992.2|987.2|990.3|985.3|110
1632463500000|2021-09-24 06:05:00|990.7|985.7|989.6|984.6|991.1|986.1|989.4|984.4|119
1632463800000|2021-09-24 06:10:00|989.7|984.7|991.1|986.1|991.1|986.1|989.2|984.2|72
1632464100000|2021-09-24 06:15:00|991.2|986.2|990.9|985.9|991.3|986.3|990.3|985.3|55
1632464400000|2021-09-24 06:20:00|990.8|985.8|989.3|984.3|990.8|985.8|989.2|984.2|38
1632464700000|2021-09-24 06:25:00|989.2|984.2|990.1|985.1|990.2|985.2|989.2|984.2|11
1632465000000|2021-09-24 06:30:00|989.9|984.9|990.5|985.5|990.9|985.9|989.1|984.1|47
1632465300000|2021-09-24 06:35:00|990.4|985.4|989.5|984.5|990.5|985.5|989|984|30
1632465600000|2021-09-24 06:40:00|989.6|984.6|990.2|985.2|990.5|985.5|989.5|984.5|106
1632465900000|2021-09-24 06:45:00|990.4|985.4|989.7|984.7|990.4|985.4|989.4|984.4|30
1632466200000|2021-09-24 06:50:00|989.8|984.8|988.5|983.5|989.9|984.9|988.5|983.5|69
1632466500000|2021-09-24 06:55:00|988.4|983.4|987.4|982.4|988.7|983.7|987.3|982.3|41
1632466800000|2021-09-24 07:00:00|987.3|982.3|984.5|979.5|987.5|982.5|983.6|978.6|148
1632467100000|2021-09-24 07:05:00|984.4|979.4|984|979|984.5|979.5|982|977|208
1632467400000|2021-09-24 07:10:00|983.9|978.9|984.5|979.5|985.2|980.2|983.5|978.5|164
1632467700000|2021-09-24 07:15:00|984.4|979.4|985.9|980.9|986.2|981.2|983.5|978.5|113
1632468000000|2021-09-24 07:20:00|985.8|980.8|986|981|986.8|981.8|985.3|980.3|94
1632468300000|2021-09-24 07:25:00|986.1|981.1|984.5|979.5|986.5|981.5|984.5|979.5|91
1632468600000|2021-09-24 07:30:00|984.4|979.4|985.1|980.1|985.4|980.4|983.7|978.7|210
1632468900000|2021-09-24 07:35:00|985.2|980.2|984.8|979.8|985.5|980.5|983.7|978.7|162
1632469200000|2021-09-24 07:40:00|984.7|979.7|983.8|978.8|985.1|980.1|983.7|978.7|161
1632469500000|2021-09-24 07:45:00|983.7|978.7|984.4|979.4|984.6|979.6|983.1|978.1|115
1632469800000|2021-09-24 07:50:00|984.5|979.5|985|980|985.4|980.4|984.5|979.5|76
1632470100000|2021-09-24 07:55:00|984.9|979.9|985.2|980.2|985.4|980.4|984.4|979.4|97
1632470400000|2021-09-24 08:00:00|985.3|980.3|986.2|981.2|986.4|981.4|985|980|106
1632470700000|2021-09-24 08:05:00|986.1|981.1|983.6|978.6|986.2|981.2|983.6|978.6|139
1632471000000|2021-09-24 08:10:00|983.7|978.7|986.2|981.2|986.3|981.3|983.6|978.6|84
1632471300000|2021-09-24 08:15:00|986.1|981.1|985.1|980.1|986.5|981.5|985.1|980.1|109
1632471600000|2021-09-24 08:20:00|985|980|986.6|981.6|986.7|981.7|984.9|979.9|132
1632471900000|2021-09-24 08:25:00|986.5|981.5|986.6|981.6|987.3|982.3|985.9|980.9|182
1632472200000|2021-09-24 08:30:00|986.5|981.5|988.7|983.7|988.7|983.7|986.3|981.3|119
1632472500000|2021-09-24 08:35:00|988.3|983.3|987.4|982.4|988.3|983.3|986.7|981.7|118
1632472800000|2021-09-24 08:40:00|987.3|982.3|988.1|983.1|988.4|983.4|987.3|982.3|78
1632473100000|2021-09-24 08:45:00|988.2|983.2|987.3|982.3|988.2|983.2|986.5|981.5|95
1632473400000|2021-09-24 08:50:00|987.4|982.4|987.3|982.3|987.6|982.6|987.1|982.1|81
1632473700000|2021-09-24 08:55:00|987.4|982.4|987.8|982.8|988.3|983.3|986.8|981.8|90
1632474000000|2021-09-24 09:00:00|987.9|982.9|987.6|982.6|987.9|982.9|987.3|982.3|67
1632474300000|2021-09-24 09:05:00|987.4|982.4|987.2|982.2|987.4|982.4|987.1|982.1|46
1632474600000|2021-09-24 09:10:00|987.3|982.3|987.3|982.3|987.3|982.3|986.9|981.9|54
1632474900000|2021-09-24 09:15:00|987.1|982.1|987.1|982.1|987.4|982.4|987.1|982.1|93
1632475200000|2021-09-24 09:20:00|987.2|982.2|986.9|981.9|987.4|982.4|986.9|981.9|68
1632475500000|2021-09-24 09:25:00|986.8|981.8|986.4|981.4|986.9|981.9|986.2|981.2|46
1632475800000|2021-09-24 09:30:00|986.3|981.3|986.6|981.6|986.7|981.7|986.1|981.1|84
1632476100000|2021-09-24 09:35:00|986.5|981.5|986.6|981.6|986.7|981.7|986.3|981.3|30
1632476400000|2021-09-24 09:40:00|986.5|981.5|985.5|980.5|986.6|981.6|985.5|980.5|39
1632476700000|2021-09-24 09:45:00|985.6|980.6|985.6|980.6|986|981|985.3|980.3|34
1632477000000|2021-09-24 09:50:00|985.7|980.7|984.8|979.8|985.7|980.7|984.2|979.2|61
1632477300000|2021-09-24 09:55:00|984.9|979.9|984.8|979.8|985.1|980.1|984|979|68
1632477600000|2021-09-24 10:00:00|985|980|985.2|980.2|985.2|980.2|984.1|979.1|77
1632477900000|2021-09-24 10:05:00|985.1|980.1|984.7|979.7|985.1|980.1|984.2|979.2|72
1632478200000|2021-09-24 10:10:00|984.6|979.6|985.1|980.1|985.1|980.1|984.5|979.5|33
1632478500000|2021-09-24 10:15:00|985.2|980.2|985.9|980.9|985.9|980.9|985.2|980.2|35
1632478800000|2021-09-24 10:20:00|986|981|986.4|981.4|986.7|981.7|985.9|980.9|38
1632479100000|2021-09-24 10:25:00|986.5|981.5|987.1|982.1|987.7|982.7|986.4|981.4|124
1632479400000|2021-09-24 10:30:00|987|982|986.6|981.6|987.2|982.2|986.3|981.3|57
1632479700000|2021-09-24 10:35:00|986.7|981.7|986.3|981.3|986.7|981.7|985.8|980.8|57
1632480000000|2021-09-24 10:40:00|986.4|981.4|986.9|981.9|987|982|986.2|981.2|46
1632480300000|2021-09-24 10:45:00|987|982|987.2|982.2|987.3|982.3|986.8|981.8|79
1632480600000|2021-09-24 10:50:00|987.3|982.3|987|982|987.3|982.3|986.8|981.8|79
1632480900000|2021-09-24 10:55:00|986.9|981.9|986.7|981.7|987|982|986.3|981.3|36
1632481200000|2021-09-24 11:00:00|986.6|981.6|986.4|981.4|987.6|982.6|986.4|981.4|104
1632481500000|2021-09-24 11:05:00|986.5|981.5|985.7|980.7|986.5|981.5|985.6|980.6|28
1632481800000|2021-09-24 11:10:00|985.6|980.6|983.1|978.1|985.8|980.8|982.9|977.9|95
1632482100000|2021-09-24 11:15:00|983.2|978.2|982.1|977.1|983.2|978.2|981.4|976.4|128
1632482400000|2021-09-24 11:20:00|982|977|982.4|977.4|983|978|981.6|976.6|69
1632482700000|2021-09-24 11:25:00|982.5|977.5|983.9|978.9|984|979|982.4|977.4|94
1632483000000|2021-09-24 11:30:00|984|979|983.8|978.8|984|979|983.4|978.4|65
1632483300000|2021-09-24 11:35:00|983.9|978.9|983.8|978.8|984|979|983.4|978.4|89
1632483600000|2021-09-24 11:40:00|983.7|978.7|984.4|979.4|984.5|979.5|982.8|977.8|119
1632483900000|2021-09-24 11:45:00|984.7|979.7|985|980|985|980|984.2|979.2|79
1632484200000|2021-09-24 11:50:00|985.1|980.1|984.7|979.7|985.2|980.2|983.8|978.8|109
1632484500000|2021-09-24 11:55:00|984.5|979.5|983.8|978.8|984.6|979.6|983.6|978.6|83
1632484800000|2021-09-24 12:00:00|983.7|978.7|983.3|978.3|984.2|979.2|983.1|978.1|152
1632485100000|2021-09-24 12:05:00|983.4|978.4|983|978|983.6|978.6|982.3|977.3|108
1632485400000|2021-09-24 12:10:00|983.1|978.1|983.4|978.4|983.8|978.8|983|978|104
1632485700000|2021-09-24 12:15:00|983.3|978.3|985.1|980.1|985.8|980.8|983.1|978.1|159
1632486000000|2021-09-24 12:20:00|985.4|980.4|981.9|976.9|986.6|981.6|981.9|976.9|246
1632486300000|2021-09-24 12:25:00|982|977|982.3|977.3|982.8|977.8|980.7|975.7|183
1632486600000|2021-09-24 12:30:00|982.2|977.2|981|976|982.9|977.9|980.6|975.6|243
1632486900000|2021-09-24 12:35:00|980.9|975.9|978.6|973.6|980.9|975.9|977.5|972.5|221
1632487200000|2021-09-24 12:40:00|978.3|973.3|977.1|972.1|978.9|973.9|977|972|225
1632487500000|2021-09-24 12:45:00|977|972|974.3|969.3|977.2|972.2|974.2|969.2|166
1632487800000|2021-09-24 12:50:00|974.4|969.4|975.8|970.8|976.3|971.3|974.4|969.4|148
1632488100000|2021-09-24 12:55:00|975.9|970.9|975.9|970.9|976.7|971.7|975.6|970.6|212
1632488400000|2021-09-24 13:00:00|976|971|972.5|967.5|976.1|971.1|972.4|967.4|296
1632488700000|2021-09-24 13:05:00|972.2|967.2|971.7|966.7|973.2|968.2|970.9|965.9|280
1632489000000|2021-09-24 13:10:00|971.8|966.8|973.8|968.8|974.1|969.1|971.6|966.6|215
1632489300000|2021-09-24 13:15:00|973.7|968.7|972.3|967.3|975.8|970.8|971.4|966.4|229
1632489600000|2021-09-24 13:20:00|972.5|967.5|973.2|968.2|973.8|968.8|971.7|966.7|220
1632489900000|2021-09-24 13:25:00|973.3|968.3|972.1|967.1|973.3|968.3|971.3|966.3|238
1632490200000|2021-09-24 13:30:00|972|967|976.2|971.2|976.6|971.6|971.2|966.2|352
1632490500000|2021-09-24 13:35:00|976.1|971.1|977.2|972.2|977.5|972.5|973.8|968.8|290
1632490800000|2021-09-24 13:40:00|977|972|977.2|972.2|978.8|973.8|975.9|970.9|258
1632491100000|2021-09-24 13:45:00|977|972|977.1|972.1|978.1|973.1|976.4|971.4|213
1632491400000|2021-09-24 13:50:00|977.2|972.2|976.7|971.7|978.2|973.2|975.7|970.7|220
1632491700000|2021-09-24 13:55:00|976.6|971.6|976.3|971.3|978.3|973.3|976.2|971.2|189
1632492000000|2021-09-24 14:00:00|975.8|970.8|981|976|981|976|975.3|970.3|195
1632492300000|2021-09-24 14:05:00|981.1|976.1|977|972|981.5|976.5|976.6|971.6|406
1632492600000|2021-09-24 14:10:00|977.1|972.1|975.8|970.8|978|973|975.1|970.1|251
1632492900000|2021-09-24 14:15:00|975.5|970.5|974.6|969.6|976.9|971.9|974.1|969.1|224
1632493200000|2021-09-24 14:20:00|974.5|969.5|976.4|971.4|976.8|971.8|974.2|969.2|191
1632493500000|2021-09-24 14:25:00|976.5|971.5|975.8|970.8|976.7|971.7|974.6|969.6|211
1632493800000|2021-09-24 14:30:00|975.7|970.7|976.1|971.1|977.9|972.9|975.7|970.7|199
1632494100000|2021-09-24 14:35:00|976.2|971.2|974|969|976.2|971.2|973.9|968.9|177
1632494400000|2021-09-24 14:40:00|974.1|969.1|975.8|970.8|975.8|970.8|973.9|968.9|192
1632494700000|2021-09-24 14:45:00|975.9|970.9|976.2|971.2|976.6|971.6|974.2|969.2|170
1632495000000|2021-09-24 14:50:00|976.1|971.1|975.1|970.1|977.3|972.3|975|970|172
1632495300000|2021-09-24 14:55:00|975.2|970.2|976.7|971.7|976.7|971.7|974.6|969.6|187
1632495600000|2021-09-24 15:00:00|976.6|971.6|982|977|983|978|976.4|971.4|195
1632495900000|2021-09-24 15:05:00|981.8|976.8|980|975|981.8|976.8|978.6|973.6|209
1632496200000|2021-09-24 15:10:00|980.1|975.1|980.2|975.2|980.9|975.9|979.7|974.7|135
1632496500000|2021-09-24 15:15:00|980.1|975.1|978.9|973.9|980.2|975.2|978.5|973.5|143
1632496800000|2021-09-24 15:20:00|978.8|973.8|978.8|973.8|979.4|974.4|978.1|973.1|106
1632497100000|2021-09-24 15:25:00|978.7|973.7|978.6|973.6|978.9|973.9|977.8|972.8|86
1632497400000|2021-09-24 15:30:00|978.7|973.7|979.7|974.7|979.9|974.9|977.9|972.9|100
1632497700000|2021-09-24 15:35:00|979.6|974.6|981.1|976.1|981.6|976.6|978.8|973.8|97
1632498000000|2021-09-24 15:40:00|981.2|976.2|982.4|977.4|982.6|977.6|981.2|976.2|115
1632498300000|2021-09-24 15:45:00|982.5|977.5|982.9|977.9|982.9|977.9|982.2|977.2|138
1632498600000|2021-09-24 15:50:00|982.8|977.8|983.9|978.9|984|979|982.8|977.8|115
1632498900000|2021-09-24 15:55:00|984|979|983.9|978.9|985.3|980.3|983.8|978.8|88
1632499200000|2021-09-24 16:00:00|984|979|984|979|984.7|979.7|983.6|978.6|86
1632499500000|2021-09-24 16:05:00|983.9|978.9|985.4|980.4|985.4|980.4|983.7|978.7|127
1632499800000|2021-09-24 16:10:00|985.3|980.3|986.3|981.3|986.6|981.6|984.5|979.5|102
1632500100000|2021-09-24 16:15:00|986.2|981.2|986|981|986.8|981.8|985.8|980.8|103
1632500400000|2021-09-24 16:20:00|986.1|981.1|986.4|981.4|987.1|982.1|986.1|981.1|126
1632500700000|2021-09-24 16:25:00|986.5|981.5|985.2|980.2|986.7|981.7|985.1|980.1|84
1632501000000|2021-09-24 16:30:00|985.1|980.1|985.1|980.1|986|981|984.5|979.5|70
1632501300000|2021-09-24 16:35:00|985.3|980.3|985.1|980.1|985.8|980.8|984.6|979.6|97
1632501600000|2021-09-24 16:40:00|985.2|980.2|984.8|979.8|985.5|980.5|984.5|979.5|96
1632501900000|2021-09-24 16:45:00|984.9|979.9|984.9|979.9|985.1|980.1|984.4|979.4|140
1632502200000|2021-09-24 16:50:00|984.8|979.8|984.7|979.7|984.8|979.8|984|979|84
1632502500000|2021-09-24 16:55:00|984.8|979.8|984.7|979.7|985.3|980.3|984.6|979.6|73
1632502800000|2021-09-24 17:00:00|984.6|979.6|986.3|981.3|987|982|983.4|978.4|194
1632503100000|2021-09-24 17:05:00|986.4|981.4|986.8|981.8|986.9|981.9|985.7|980.7|80
1632503400000|2021-09-24 17:10:00|986.7|981.7|986.5|981.5|987.6|982.6|986.3|981.3|81
1632503700000|2021-09-24 17:15:00|986.4|981.4|986.2|981.2|986.4|981.4|985.7|980.7|51
1632504000000|2021-09-24 17:20:00|986.3|981.3|986.9|981.9|987.2|982.2|986.2|981.2|107
1632504300000|2021-09-24 17:25:00|986.8|981.8|986.9|981.9|987.1|982.1|986.3|981.3|98
1632504600000|2021-09-24 17:30:00|987|982|984.4|979.4|988.4|983.4|984.4|979.4|161
1632504900000|2021-09-24 17:35:00|984.3|979.3|987.6|982.6|987.6|982.6|982.2|977.2|98
1632505200000|2021-09-24 17:40:00|987.5|982.5|982.2|977.2|988.2|983.2|982.1|977.1|126
1632505500000|2021-09-24 17:45:00|982.3|977.3|983.1|978.1|983.7|978.7|982.2|977.2|29
1632505800000|2021-09-24 17:50:00|983.2|978.2|983.4|978.4|983.5|978.5|982.9|977.9|51
1632506100000|2021-09-24 17:55:00|983.5|978.5|982.8|977.8|983.6|978.6|982.8|977.8|48
1632506400000|2021-09-24 18:00:00|982.9|977.9|983.1|978.1|983.6|978.6|982.8|977.8|67
1632506700000|2021-09-24 18:05:00|982.9|977.9|982.3|977.3|983.1|978.1|982.2|977.2|65
1632507000000|2021-09-24 18:10:00|982.4|977.4|982.8|977.8|983.1|978.1|982.1|977.1|82
1632507300000|2021-09-24 18:15:00|982.7|977.7|982.6|977.6|982.9|977.9|982.5|977.5|87
1632507600000|2021-09-24 18:20:00|982.5|977.5|982.9|977.9|983|978|982.5|977.5|60
1632507900000|2021-09-24 18:25:00|983|978|983.4|978.4|983.6|978.6|983|978|55
1632508200000|2021-09-24 18:30:00|983.3|978.3|983.2|978.2|983.4|978.4|982.5|977.5|108
1632508500000|2021-09-24 18:35:00|983.1|978.1|982.3|977.3|983.2|978.2|982.3|977.3|124
1632508800000|2021-09-24 18:40:00|982.2|977.2|983.3|978.3|983.4|978.4|982.2|977.2|123
1632509100000|2021-09-24 18:45:00|983.4|978.4|982.2|977.2|983.4|978.4|981.9|976.9|11
1632509400000|2021-09-24 18:50:00|982.3|977.3|982.7|977.7|982.7|977.7|982.3|977.3|28
1632509700000|2021-09-24 18:55:00|982.6|977.6|982.8|977.8|983|978|982|977|58
1632510000000|2021-09-24 19:00:00|982.9|977.9|982.3|977.3|982.9|977.9|982.2|977.2|121
1632510300000|2021-09-24 19:05:00|982.2|977.2|982.6|977.6|982.6|977.6|982|977|26
1632510600000|2021-09-24 19:10:00|982.5|977.5|982.7|977.7|982.7|977.7|982|977|76
1632510900000|2021-09-24 19:15:00|982.8|977.8|982.8|977.8|982.9|977.9|982.7|977.7|29
1632511200000|2021-09-24 19:20:00|982.7|977.7|983.4|978.4|983.6|978.6|982.7|977.7|142
1632511500000|2021-09-24 19:25:00|983.5|978.5|984.1|979.1|984.2|979.2|982.9|977.9|56
1632511800000|2021-09-24 19:30:00|984.2|979.2|984.4|979.4|984.6|979.6|984.2|979.2|10
1632512100000|2021-09-24 19:35:00|984.6|979.6|984.9|979.9|984.9|979.9|984.5|979.5|14
1632512400000|2021-09-24 19:40:00|984.8|979.8|984.8|979.8|984.9|979.9|984.7|979.7|88
1632512700000|2021-09-24 19:45:00|984.7|979.7|985|980|985.1|980.1|984.5|979.5|43
1632513000000|2021-09-24 19:50:00|984.9|979.9|984.7|979.7|985.1|980.1|984.6|979.6|72
1632513300000|2021-09-24 19:55:00|984.8|979.8|984.5|979.5|984.8|979.8|984.4|979.4|169
1632513600000|2021-09-24 20:00:00|984.4|979.4|984.7|979.7|984.9|979.9|984.4|979.4|27
1632513900000|2021-09-24 20:05:00|984.8|979.8|984.9|979.9|984.9|979.9|984.8|979.8|2
1632514200000|2021-09-24 20:10:00|985.1|980.1|985|980|985.1|980.1|985|980|4
1632514500000|2021-09-24 20:15:00|985.1|980.1|985.1|980.1|985.1|980.1|985|980|5
1632515100000|2021-09-24 20:25:00|984.9|979.9|984.8|979.8|985.1|980.1|984.8|979.8|4
1632515400000|2021-09-24 20:30:00|984.9|979.9|985|980|985|980|984.5|979.5|9
1632515700000|2021-09-24 20:35:00|985.1|980.1|985.1|980.1|985.2|980.2|984.9|979.9|7
1632516000000|2021-09-24 20:40:00|985.2|980.2|985.3|980.3|985.3|980.3|985.2|980.2|4
1632516300000|2021-09-24 20:45:00|985.4|980.4|985.4|980.4|985.4|980.4|985|980|22
1632516600000|2021-09-24 20:50:00|985.5|980.5|986.1|981.1|986.1|981.1|985.5|980.5|8
1632516900000|2021-09-24 20:55:00|986.2|981.2|987|982|987.8|982.8|986.2|981.2|18
1632693600000|2021-09-26 22:00:00|986.2|980.9|987.5|982.5|988.2|982.7|986|978.7|59
1632693900000|2021-09-26 22:05:00|987.6|982.6|987.7|982.7|987.7|982.7|987|982|48
1632694200000|2021-09-26 22:10:00|987.9|982.9|988.1|983.1|988.1|983.1|987.6|982.6|12
1632694500000|2021-09-26 22:15:00|987.8|982.8|988.2|983.2|988.2|983.2|987.8|982.8|20
1632694800000|2021-09-26 22:20:00|988.1|983.1|988.1|983.1|988.2|983.2|988|983|17
1632695100000|2021-09-26 22:25:00|988|983|988.1|983.1|988.1|983.1|988|983|14
1632695400000|2021-09-26 22:30:00|988|983|987.8|982.8|988.3|983.3|987.8|982.8|19
1632695700000|2021-09-26 22:35:00|987.4|982.4|986.5|981.5|987.4|982.4|985.9|980.9|35
1632696000000|2021-09-26 22:40:00|986.1|981.1|986.2|981.2|986.6|981.6|985.9|980.9|23
1632696300000|2021-09-26 22:45:00|986.1|981.1|986|981|986.2|981.2|986|981|10
1632696600000|2021-09-26 22:50:00|986.1|981.1|986|981|986.4|981.4|985.9|980.9|32
1632696900000|2021-09-26 22:55:00|986.2|981.2|986.1|981.1|986.2|981.2|985.9|980.9|12
1632697200000|2021-09-26 23:00:00|986.2|981.2|985.2|980.2|986.2|981.2|985.2|980.2|31
1632697500000|2021-09-26 23:05:00|985|980|985.6|980.6|985.6|980.6|985|980|27
1632697800000|2021-09-26 23:10:00|985.9|980.9|986.2|981.2|986.2|981.2|985.9|980.9|23
1632698100000|2021-09-26 23:15:00|986.4|981.4|986.4|981.4|986.5|981.5|986.1|981.1|26
1632698400000|2021-09-26 23:20:00|986.5|981.5|986.8|981.8|986.8|981.8|986.4|981.4|21
1632698700000|2021-09-26 23:25:00|986.5|981.5|987.2|982.2|987.2|982.2|986.4|981.4|17
1632699000000|2021-09-26 23:30:00|987.1|982.1|986|981|987.2|982.2|985.4|980.4|27
1632699300000|2021-09-26 23:35:00|986.3|981.3|986.5|981.5|986.5|981.5|986.2|981.2|6
1632699600000|2021-09-26 23:40:00|986.3|981.3|984.9|979.9|986.4|981.4|984.5|979.5|26
1632699900000|2021-09-26 23:45:00|985.2|980.2|985.4|980.4|985.7|980.7|984.6|979.6|23
1632700200000|2021-09-26 23:50:00|985.5|980.5|986.8|981.8|987|982|985.5|980.5|35
1632700500000|2021-09-26 23:55:00|986.9|981.9|987.8|982.8|988.1|983.1|986.8|981.8|43
1632700800000|2021-09-27 00:00:00|987.5|982.5|990|985|990|985|986.4|981.4|109
1632701100000|2021-09-27 00:05:00|989.9|984.9|990.3|985.3|990.4|985.4|989.4|984.4|26
1632701400000|2021-09-27 00:10:00|990.2|985.2|989.3|984.3|990.6|985.6|988|983|60
1632701700000|2021-09-27 00:15:00|989.2|984.2|989.8|984.8|989.9|984.9|988.3|983.3|90
1632702000000|2021-09-27 00:20:00|989.7|984.7|989.2|984.2|990.2|985.2|989|984|43
1632702300000|2021-09-27 00:25:00|989.3|984.3|989.9|984.9|990.1|985.1|988.7|983.7|47
1632702600000|2021-09-27 00:30:00|989.7|984.7|989.2|984.2|989.8|984.8|988.8|983.8|51
1632702900000|2021-09-27 00:35:00|989.1|984.1|990.5|985.5|990.5|985.5|989|984|38
1632703200000|2021-09-27 00:40:00|990.6|985.6|991.7|986.7|992|987|990.6|985.6|42
1632703500000|2021-09-27 00:45:00|991.9|986.9|992.6|987.6|992.8|987.8|991.8|986.8|33
1632703800000|2021-09-27 00:50:00|992.7|987.7|991.8|986.8|992.7|987.7|991.5|986.5|56
1632704100000|2021-09-27 00:55:00|991.7|986.7|992|987|992|987|991.3|986.3|45
1632704400000|2021-09-27 01:00:00|992.4|987.4|991.8|986.8|993|988|991.6|986.6|146
1632704700000|2021-09-27 01:05:00|991.9|986.9|992.1|987.1|992.2|987.2|991.6|986.6|132
1632705000000|2021-09-27 01:10:00|992.2|987.2|993.6|988.6|993.6|988.6|992.1|987.1|80
1632705300000|2021-09-27 01:15:00|993.7|988.7|995.5|990.5|995.8|990.8|993.6|988.6|89
1632705600000|2021-09-27 01:20:00|995.6|990.6|995.9|990.9|996.1|991.1|995.1|990.1|88
1632705900000|2021-09-27 01:25:00|996|991|995.5|990.5|997.3|992.3|995.3|990.3|71
1632706200000|2021-09-27 01:30:00|995.6|990.6|997.9|992.9|998|993|995.6|990.6|95
1632706500000|2021-09-27 01:35:00|998|993|997.7|992.7|998.2|993.2|997.5|992.5|38
1632706800000|2021-09-27 01:40:00|997.6|992.6|998|993|998.4|993.4|997|992|55
1632707100000|2021-09-27 01:45:00|998.1|993.1|997.8|992.8|998.3|993.3|997.1|992.1|78
1632707400000|2021-09-27 01:50:00|998.1|993.1|999.4|994.4|1000.7|995.7|997.9|992.9|72
1632707700000|2021-09-27 01:55:00|999.5|994.5|999.6|994.6|1000.2|995.2|999.5|994.5|91
1632708000000|2021-09-27 02:00:00|999.5|994.5|1000.9|995.9|1000.9|995.9|999.2|994.2|90
1632708300000|2021-09-27 02:05:00|1001|996|1000.8|995.8|1001.1|996.1|1000.3|995.3|94
1632708600000|2021-09-27 02:10:00|1000.9|995.9|999.5|994.5|1000.9|995.9|999|994|52
1632708900000|2021-09-27 02:15:00|999.4|994.4|999.4|994.4|999.6|994.6|999.1|994.1|28
1632709200000|2021-09-27 02:20:00|999.3|994.3|999.9|994.9|1000|995|999.1|994.1|47
1632709500000|2021-09-27 02:25:00|999.8|994.8|999|994|999.9|994.9|998.8|993.8|54
1632709800000|2021-09-27 02:30:00|999.1|994.1|999|994|999.5|994.5|998.7|993.7|50
1632710100000|2021-09-27 02:35:00|999.1|994.1|1001.4|996.4|1001.4|996.4|998.8|993.8|28
1632710400000|2021-09-27 02:40:00|1002.2|997.2|1003|998|1003.2|998.2|1002.2|997.2|39
1632710700000|2021-09-27 02:45:00|1003.1|998.1|1002.9|997.9|1003.2|998.2|1002.3|997.3|43
1632711000000|2021-09-27 02:50:00|1003.1|998.1|1003.9|998.9|1004.7|999.7|1002.8|997.8|73
1632711300000|2021-09-27 02:55:00|1003.7|998.7|1002.8|997.8|1003.9|998.9|1002.1|997.1|65
1632711600000|2021-09-27 03:00:00|1003|998|1002.8|997.8|1003.2|998.2|1002.7|997.7|35
1632711900000|2021-09-27 03:05:00|1002.9|997.9|1002|997|1002.9|997.9|1001.9|996.9|12
1632712200000|2021-09-27 03:10:00|1002.1|997.1|1002.1|997.1|1002.3|997.3|1002|997|16
1632712500000|2021-09-27 03:15:00|1002.2|997.2|1001.6|996.6|1002.2|997.2|1001.4|996.4|37
1632712800000|2021-09-27 03:20:00|1001.7|996.7|1001.2|996.2|1001.8|996.8|1000.9|995.9|49
1632713100000|2021-09-27 03:25:00|1001.3|996.3|1001|996|1001.4|996.4|1000.8|995.8|86
1632713400000|2021-09-27 03:30:00|1000.9|995.9|1001.3|996.3|1001.3|996.3|1000.8|995.8|30
1632713700000|2021-09-27 03:35:00|1001.5|996.5|1000.9|995.9|1001.5|996.5|1000.7|995.7|35
1632714000000|2021-09-27 03:40:00|1000.7|995.7|1000.1|995.1|1000.7|995.7|1000|995|16
1632714300000|2021-09-27 03:45:00|1000|995|999.8|994.8|1000.1|995.1|999.8|994.8|9
1632714600000|2021-09-27 03:50:00|999.9|994.9|999.6|994.6|999.9|994.9|999.5|994.5|109
1632714900000|2021-09-27 03:55:00|999.5|994.5|1000.2|995.2|1000.2|995.2|999.4|994.4|28
1632715200000|2021-09-27 04:00:00|1000.7|995.7|1001.6|996.6|1001.7|996.7|1000.6|995.6|31
1632715500000|2021-09-27 04:05:00|1001.5|996.5|1001|996|1002.3|997.3|1001|996|32
1632715800000|2021-09-27 04:10:00|1001.3|996.3|1001.1|996.1|1001.8|996.8|1001|996|21
1632716100000|2021-09-27 04:15:00|1001.2|996.2|1001.2|996.2|1001.2|996.2|1001|996|11
1632716400000|2021-09-27 04:20:00|1001.4|996.4|1001.3|996.3|1001.5|996.5|1001.3|996.3|7
1632716700000|2021-09-27 04:25:00|1001.4|996.4|1001.4|996.4|1001.8|996.8|1001.2|996.2|36
1632717000000|2021-09-27 04:30:00|1001.5|996.5|1001|996|1001.8|996.8|1000.9|995.9|36
1632717300000|2021-09-27 04:35:00|1000.7|995.7|1000.1|995.1|1000.7|995.7|1000.1|995.1|33
1632717600000|2021-09-27 04:40:00|1000.4|995.4|1000.4|995.4|1000.6|995.6|1000.1|995.1|15
1632717900000|2021-09-27 04:45:00|1000.6|995.6|1000.5|995.5|1000.6|995.6|1000.3|995.3|36
1632718200000|2021-09-27 04:50:00|1000.6|995.6|1001.3|996.3|1001.3|996.3|1000.6|995.6|17
1632718500000|2021-09-27 04:55:00|1001.2|996.2|1001.1|996.1|1001.5|996.5|1001.1|996.1|9
1632718800000|2021-09-27 05:00:00|1001|996|1001.4|996.4|1001.5|996.5|1000.8|995.8|14
1632719100000|2021-09-27 05:05:00|1001.3|996.3|1000.5|995.5|1001.4|996.4|1000.1|995.1|24
1632719400000|2021-09-27 05:10:00|1000.4|995.4|1000.9|995.9|1001.1|996.1|1000.1|995.1|24
1632719700000|2021-09-27 05:15:00|1001|996|1001|996|1001.2|996.2|1000.7|995.7|34
1632720000000|2021-09-27 05:20:00|1001.1|996.1|1000.8|995.8|1001.1|996.1|1000.8|995.8|40
1632720300000|2021-09-27 05:25:00|1000.9|995.9|1000.8|995.8|1001|996|1000.7|995.7|44
1632720600000|2021-09-27 05:30:00|1000.7|995.7|1001.3|996.3|1001.5|996.5|1000.4|995.4|85
1632720900000|2021-09-27 05:35:00|1001.2|996.2|1001.5|996.5|1001.7|996.7|1001|996|68
1632721200000|2021-09-27 05:40:00|1001.6|996.6|1003.3|998.3|1003.4|998.4|1001.4|996.4|75
1632721500000|2021-09-27 05:45:00|1003.2|998.2|1002.9|997.9|1003.3|998.3|1002.6|997.6|56
1632721800000|2021-09-27 05:50:00|1003|998|1002.1|997.1|1003|998|1001.7|996.7|73
1632722100000|2021-09-27 05:55:00|1002.2|997.2|1002|997|1003|998|1001.8|996.8|67
1632722400000|2021-09-27 06:00:00|1002.1|997.1|1002.5|997.5|1002.9|997.9|1001.8|996.8|78
1632722700000|2021-09-27 06:05:00|1002.3|997.3|1001.5|996.5|1002.3|997.3|1000.8|995.8|72
1632723000000|2021-09-27 06:10:00|1001.6|996.6|1000.2|995.2|1001.6|996.6|999.9|994.9|47
1632723300000|2021-09-27 06:15:00|1000.3|995.3|1000.8|995.8|1001.4|996.4|1000|995|33
1632723600000|2021-09-27 06:20:00|1000.4|995.4|999.3|994.3|1000.7|995.7|999|994|71
1632723900000|2021-09-27 06:25:00|999.2|994.2|999|994|999.7|994.7|998.9|993.9|37
1632724200000|2021-09-27 06:30:00|999.1|994.1|997.8|992.8|999.6|994.6|997.8|992.8|63
1632724500000|2021-09-27 06:35:00|997.7|992.7|998.1|993.1|999.2|994.2|997.6|992.6|44
1632724800000|2021-09-27 06:40:00|998.3|993.3|997.5|992.5|998.5|993.5|997.5|992.5|35
1632725100000|2021-09-27 06:45:00|997.6|992.6|996.4|991.4|998.3|993.3|996.2|991.2|53
1632725400000|2021-09-27 06:50:00|996.2|991.2|995.2|990.2|996.2|991.2|995.1|990.1|45
1632725700000|2021-09-27 06:55:00|995|990|993.6|988.6|995.8|990.8|993.6|988.6|40
1632726000000|2021-09-27 07:00:00|993.5|988.5|994.6|989.6|996.4|991.4|993|988|141
1632726300000|2021-09-27 07:05:00|994.7|989.7|995.1|990.1|995.2|990.2|994.5|989.5|62
1632726600000|2021-09-27 07:10:00|995.4|990.4|995.8|990.8|995.9|990.9|994.8|989.8|87
1632726900000|2021-09-27 07:15:00|995.9|990.9|998.5|993.5|998.5|993.5|995.8|990.8|61
1632727200000|2021-09-27 07:20:00|998.6|993.6|997.7|992.7|998.7|993.7|997.3|992.3|58
1632727500000|2021-09-27 07:25:00|997.6|992.6|997.2|992.2|997.7|992.7|997.2|992.2|32
1632727800000|2021-09-27 07:30:00|997.3|992.3|996.1|991.1|997.5|992.5|996.1|991.1|66
1632728100000|2021-09-27 07:35:00|996.3|991.3|995.1|990.1|996.7|991.7|994.9|989.9|104
1632728400000|2021-09-27 07:40:00|995|990|994.1|989.1|996.1|991.1|993.8|988.8|111
1632728700000|2021-09-27 07:45:00|994.2|989.2|992.1|987.1|994.2|989.2|992|987|97
1632729000000|2021-09-27 07:50:00|992.2|987.2|993.9|988.9|993.9|988.9|992|987|108
1632729300000|2021-09-27 07:55:00|994|989|992.8|987.8|994.4|989.4|992.7|987.7|105
1632729600000|2021-09-27 08:00:00|992.9|987.9|993.5|988.5|993.8|988.8|992.8|987.8|114
1632729900000|2021-09-27 08:05:00|993.4|988.4|992.4|987.4|993.7|988.7|992.4|987.4|45
1632730200000|2021-09-27 08:10:00|992.1|987.1|991.4|986.4|992.5|987.5|991.1|986.1|63
1632730500000|2021-09-27 08:15:00|991.5|986.5|991.3|986.3|991.6|986.6|990.6|985.6|55
1632730800000|2021-09-27 08:20:00|990.8|985.8|990.2|985.2|991.1|986.1|989.3|984.3|105
1632731100000|2021-09-27 08:25:00|990.1|985.1|989.5|984.5|990.8|985.8|989.4|984.4|94
1632731400000|2021-09-27 08:30:00|989.4|984.4|988.9|983.9|990|985|988.8|983.8|79
1632731700000|2021-09-27 08:35:00|988.8|983.8|989|984|989.1|984.1|987.7|982.7|74
1632732000000|2021-09-27 08:40:00|989.3|984.3|991.6|986.6|991.6|986.6|989.2|984.2|57
1632732300000|2021-09-27 08:45:00|991.5|986.5|989.7|984.7|991.7|986.7|989|984|79
1632732600000|2021-09-27 08:50:00|989.8|984.8|990.2|985.2|990.4|985.4|989.4|984.4|84
1632732900000|2021-09-27 08:55:00|990.1|985.1|988.1|983.1|990.2|985.2|988.1|983.1|26
1632733200000|2021-09-27 09:00:00|987.7|982.7|988.2|983.2|988.3|983.3|987.7|982.7|24
1632733500000|2021-09-27 09:05:00|988.3|983.3|988.1|983.1|988.9|983.9|987.4|982.4|71
1632733800000|2021-09-27 09:10:00|988|983|989.3|984.3|989.3|984.3|987.8|982.8|60
1632734100000|2021-09-27 09:15:00|989.2|984.2|988.9|983.9|989.3|984.3|988.8|983.8|79
1632734400000|2021-09-27 09:20:00|988.8|983.8|991.4|986.4|991.4|986.4|988.8|983.8|54
1632734700000|2021-09-27 09:25:00|991.3|986.3|990.2|985.2|991.9|986.9|990.2|985.2|71
1632735000000|2021-09-27 09:30:00|990.3|985.3|989.1|984.1|990.5|985.5|988.8|983.8|70
1632735300000|2021-09-27 09:35:00|989|984|990.4|985.4|991.1|986.1|988.1|983.1|106
1632735600000|2021-09-27 09:40:00|990.3|985.3|989|984|990.5|985.5|989|984|89
1632735900000|2021-09-27 09:45:00|989.1|984.1|987.5|982.5|989.1|984.1|987.2|982.2|74
1632736200000|2021-09-27 09:50:00|987.6|982.6|987.4|982.4|988.1|983.1|987|982|132
1632736500000|2021-09-27 09:55:00|987.5|982.5|987|982|987.7|982.7|986.1|981.1|73
1632736800000|2021-09-27 10:00:00|986.4|981.4|987.7|982.7|988.1|983.1|985.4|980.4|90
1632737100000|2021-09-27 10:05:00|987.8|982.8|988.8|983.8|988.8|983.8|986.9|981.9|119
1632737400000|2021-09-27 10:10:00|988.9|983.9|990.4|985.4|990.4|985.4|988.8|983.8|90
1632737700000|2021-09-27 10:15:00|990.3|985.3|990.1|985.1|991|986|990|985|69
1632738000000|2021-09-27 10:20:00|990.5|985.5|991|986|991.1|986.1|990.2|985.2|34
1632738300000|2021-09-27 10:25:00|991.1|986.1|991.7|986.7|992|987|991|986|58
1632738600000|2021-09-27 10:30:00|991.5|986.5|991.1|986.1|991.7|986.7|990.8|985.8|75
1632738900000|2021-09-27 10:35:00|991.2|986.2|991.2|986.2|991.4|986.4|991|986|74
1632739200000|2021-09-27 10:40:00|991.3|986.3|990.8|985.8|991.4|986.4|990.7|985.7|50
1632739500000|2021-09-27 10:45:00|990.6|985.6|990.2|985.2|990.7|985.7|989.6|984.6|39
1632739800000|2021-09-27 10:50:00|990.3|985.3|989.6|984.6|990.4|985.4|989.6|984.6|33
1632740100000|2021-09-27 10:55:00|989.5|984.5|989.6|984.6|989.9|984.9|989.3|984.3|143
1632740400000|2021-09-27 11:00:00|989.8|984.8|989.8|984.8|990.4|985.4|989.8|984.8|61
1632740700000|2021-09-27 11:05:00|989.6|984.6|989.8|984.8|990.1|985.1|988.8|983.8|83
1632741000000|2021-09-27 11:10:00|989.9|984.9|992.1|987.1|992.1|987.1|989.9|984.9|49
1632741300000|2021-09-27 11:15:00|992|987|993.8|988.8|994.4|989.4|991.6|986.6|70
1632741600000|2021-09-27 11:20:00|993.7|988.7|993.8|988.8|995|990|993.6|988.6|79
1632741900000|2021-09-27 11:25:00|993.9|988.9|992.8|987.8|994.1|989.1|992.5|987.5|91
1632742200000|2021-09-27 11:30:00|993|988|994.4|989.4|994.4|989.4|992.9|987.9|60
1632742500000|2021-09-27 11:35:00|994.3|989.3|993.7|988.7|994.8|989.8|993.4|988.4|82
1632742800000|2021-09-27 11:40:00|993.8|988.8|994.5|989.5|994.5|989.5|993.7|988.7|58
1632743100000|2021-09-27 11:45:00|994.6|989.6|993.2|988.2|995|990|993.1|988.1|63
1632743400000|2021-09-27 11:50:00|993.3|988.3|993|988|994.1|989.1|993|988|54
1632743700000|2021-09-27 11:55:00|992.9|987.9|992.8|987.8|994|989|992.2|987.2|62
1632744000000|2021-09-27 12:00:00|992.7|987.7|995.9|990.9|995.9|990.9|992.7|987.7|152
1632744300000|2021-09-27 12:05:00|996|991|998.4|993.4|998.8|993.8|996|991|106
1632744600000|2021-09-27 12:10:00|998|993|998|993|998.6|993.6|996.6|991.6|179
1632744900000|2021-09-27 12:15:00|997.8|992.8|996.4|991.4|998|993|996.3|991.3|139
1632745200000|2021-09-27 12:20:00|996.5|991.5|999.2|994.2|1000.5|995.5|996.5|991.5|281
1632745500000|2021-09-27 12:25:00|999.3|994.3|997.3|992.3|999.6|994.6|996.9|991.9|210
1632745800000|2021-09-27 12:30:00|997.2|992.2|996|991|997.4|992.4|995.8|990.8|228
1632746100000|2021-09-27 12:35:00|995.9|990.9|998.6|993.6|999.3|994.3|995.8|990.8|277
1632746400000|2021-09-27 12:40:00|998.5|993.5|997.4|992.4|999.6|994.6|996.7|991.7|263
1632746700000|2021-09-27 12:45:00|997.3|992.3|993|988|997.6|992.6|992.9|987.9|181
1632747000000|2021-09-27 12:50:00|992.2|987.2|994|989|995|990|991.9|986.9|199
1632747300000|2021-09-27 12:55:00|994.1|989.1|994.3|989.3|994.3|989.3|993.1|988.1|143
1632747600000|2021-09-27 13:00:00|994.2|989.2|989.2|984.2|994.4|989.4|989.2|984.2|291
1632747900000|2021-09-27 13:05:00|989.1|984.1|987.5|982.5|989.5|984.5|985.4|980.4|230
1632748200000|2021-09-27 13:10:00|987.6|982.6|989.1|984.1|989.1|984.1|986.7|981.7|128
1632748500000|2021-09-27 13:15:00|988.9|983.9|991.3|986.3|991.6|986.6|988.6|983.6|172
1632748800000|2021-09-27 13:20:00|991.1|986.1|988.8|983.8|991.3|986.3|988.4|983.4|121
1632749100000|2021-09-27 13:25:00|988.9|983.9|983.1|978.1|988.9|983.9|983.1|978.1|147
1632749400000|2021-09-27 13:30:00|982.9|977.9|985.7|980.7|986.3|981.3|982.6|977.6|402
1632749700000|2021-09-27 13:35:00|985.6|980.6|984.6|979.6|987|982|981.7|976.7|323
1632750000000|2021-09-27 13:40:00|984.7|979.7|989.5|984.5|989.8|984.8|984.2|979.2|329
1632750300000|2021-09-27 13:45:00|989.4|984.4|991.6|986.6|992.4|987.4|988.7|983.7|227
1632750600000|2021-09-27 13:50:00|991.8|986.8|987.7|982.7|991.9|986.9|986.8|981.8|242
1632750900000|2021-09-27 13:55:00|987.8|982.8|989.7|984.7|990.5|985.5|986.3|981.3|295
1632751200000|2021-09-27 14:00:00|990|985|986.9|981.9|990.1|985.1|986|981|288
1632751500000|2021-09-27 14:05:00|987|982|987.3|982.3|989.1|984.1|987|982|221
1632751800000|2021-09-27 14:10:00|987.5|982.5|985.3|980.3|988.6|983.6|985|980|151
1632752100000|2021-09-27 14:15:00|985.7|980.7|988.3|983.3|989|984|984.8|979.8|239
1632752400000|2021-09-27 14:20:00|988.4|983.4|989.1|984.1|989.3|984.3|987.5|982.5|191
1632752700000|2021-09-27 14:25:00|989|984|988.7|983.7|989.6|984.6|987.2|982.2|217
1632753000000|2021-09-27 14:30:00|988.6|983.6|988.6|983.6|990.1|985.1|988.1|983.1|174
1632753300000|2021-09-27 14:35:00|988.5|983.5|987.7|982.7|989.3|984.3|987.6|982.6|142
1632753600000|2021-09-27 14:40:00|987.6|982.6|988|983|989.2|984.2|987.6|982.6|194
1632753900000|2021-09-27 14:45:00|988.1|983.1|986.9|981.9|988.6|983.6|986.4|981.4|169
1632754200000|2021-09-27 14:50:00|986.8|981.8|985.8|980.8|986.9|981.9|985.4|980.4|238
1632754500000|2021-09-27 14:55:00|985.9|980.9|984.8|979.8|986.1|981.1|983.9|978.9|166
1632754800000|2021-09-27 15:00:00|984.7|979.7|988.2|983.2|988.3|983.3|984.3|979.3|212
1632755100000|2021-09-27 15:05:00|988.7|983.7|983.8|978.8|988.7|983.7|982.3|977.3|189
1632755400000|2021-09-27 15:10:00|983.9|978.9|986.5|981.5|986.7|981.7|983.1|978.1|189
1632755700000|2021-09-27 15:15:00|986.4|981.4|988.4|983.4|988.4|983.4|986.4|981.4|110
1632756000000|2021-09-27 15:20:00|988.3|983.3|986.9|981.9|988.6|983.6|986.9|981.9|134
1632756300000|2021-09-27 15:25:00|986.8|981.8|987.4|982.4|987.8|982.8|986.3|981.3|174
1632756600000|2021-09-27 15:30:00|987.5|982.5|987.7|982.7|988.1|983.1|986.9|981.9|125
1632756900000|2021-09-27 15:35:00|987.8|982.8|987.6|982.6|988|983|986.9|981.9|161
1632757200000|2021-09-27 15:40:00|987.5|982.5|988.3|983.3|988.7|983.7|987.5|982.5|160
1632757500000|2021-09-27 15:45:00|988.2|983.2|988.3|983.3|988.4|983.4|987.6|982.6|128
1632757800000|2021-09-27 15:50:00|988.2|983.2|987.9|982.9|990.1|985.1|987.8|982.8|122
1632758100000|2021-09-27 15:55:00|987.7|982.7|987.1|982.1|987.8|982.8|986.8|981.8|86
1632758400000|2021-09-27 16:00:00|987|982|987.3|982.3|987.3|982.3|986.1|981.1|85
1632758700000|2021-09-27 16:05:00|987.2|982.2|988.7|983.7|989.5|984.5|987.1|982.1|106
1632759000000|2021-09-27 16:10:00|988.8|983.8|989.3|984.3|989.7|984.7|988.7|983.7|92
1632759300000|2021-09-27 16:15:00|989.2|984.2|990.8|985.8|991|986|989.2|984.2|77
1632759600000|2021-09-27 16:20:00|990.7|985.7|990.2|985.2|991.1|986.1|989.9|984.9|51
1632759900000|2021-09-27 16:25:00|990.3|985.3|989.7|984.7|990.3|985.3|989.2|984.2|82
1632760200000|2021-09-27 16:30:00|989.6|984.6|989|984|989.9|984.9|988.7|983.7|118
1632760500000|2021-09-27 16:35:00|989.2|984.2|989.9|984.9|990.4|985.4|989|984|67
1632760800000|2021-09-27 16:40:00|989.8|984.8|989.5|984.5|990.3|985.3|989.3|984.3|77
1632761100000|2021-09-27 16:45:00|989.7|984.7|987.2|982.2|989.7|984.7|987.1|982.1|98
1632761400000|2021-09-27 16:50:00|987.1|982.1|986.5|981.5|987.1|982.1|986.5|981.5|58
1632761700000|2021-09-27 16:55:00|986.4|981.4|986.5|981.5|987.1|982.1|985.9|980.9|111
1632762000000|2021-09-27 17:00:00|986.6|981.6|986.2|981.2|987.6|982.6|986.1|981.1|179
1632762300000|2021-09-27 17:05:00|986.3|981.3|986.3|981.3|986.8|981.8|986|981|106
1632762600000|2021-09-27 17:10:00|986.2|981.2|985.7|980.7|986.3|981.3|985.3|980.3|57
1632762900000|2021-09-27 17:15:00|985.8|980.8|986.4|981.4|986.4|981.4|985.5|980.5|81
1632763200000|2021-09-27 17:20:00|986.3|981.3|986.6|981.6|986.9|981.9|986.2|981.2|104
1632763500000|2021-09-27 17:25:00|986.7|981.7|986.1|981.1|986.7|981.7|985.8|980.8|54
1632763800000|2021-09-27 17:30:00|986.2|981.2|986.5|981.5|986.8|981.8|986|981|64
1632764100000|2021-09-27 17:35:00|986.6|981.6|985.8|980.8|986.9|981.9|985.6|980.6|114
1632764400000|2021-09-27 17:40:00|985.9|980.9|985.7|980.7|986.2|981.2|985.7|980.7|46
1632764700000|2021-09-27 17:45:00|985.6|980.6|985.8|980.8|985.8|980.8|985.3|980.3|32
1632765000000|2021-09-27 17:50:00|985.9|980.9|986.4|981.4|986.6|981.6|985.8|980.8|106
1632765300000|2021-09-27 17:55:00|986.5|981.5|986|981|986.8|981.8|986|981|50
1632765600000|2021-09-27 18:00:00|986.1|981.1|986.1|981.1|986.4|981.4|986|981|95
1632765900000|2021-09-27 18:05:00|986.2|981.2|986.2|981.2|986.4|981.4|986.1|981.1|41
1632766200000|2021-09-27 18:10:00|986.1|981.1|986.2|981.2|986.3|981.3|985.8|980.8|135
1632766500000|2021-09-27 18:15:00|986.1|981.1|986.4|981.4|986.4|981.4|986.1|981.1|68
1632766800000|2021-09-27 18:20:00|986.3|981.3|986.2|981.2|986.7|981.7|985.9|980.9|50
1632767100000|2021-09-27 18:25:00|986.1|981.1|986.3|981.3|986.4|981.4|986|981|39
1632767400000|2021-09-27 18:30:00|986.2|981.2|989.4|984.4|990.5|985.5|986.2|981.2|73
1632767700000|2021-09-27 18:35:00|989.2|984.2|989.9|984.9|989.9|984.9|989|984|43
1632768000000|2021-09-27 18:40:00|989.8|984.8|989.4|984.4|990.3|985.3|989.4|984.4|82
1632768300000|2021-09-27 18:45:00|989.5|984.5|989.9|984.9|990|985|989.1|984.1|27
1632768600000|2021-09-27 18:50:00|989.4|984.4|988.7|983.7|989.4|984.4|988.6|983.6|37
1632768900000|2021-09-27 18:55:00|988.6|983.6|987.9|982.9|988.7|983.7|987.5|982.5|103
1632769200000|2021-09-27 19:00:00|987.8|982.8|987.8|982.8|987.9|982.9|987.5|982.5|68
1632769500000|2021-09-27 19:05:00|987.7|982.7|988.1|983.1|988.1|983.1|987.5|982.5|72
1632769800000|2021-09-27 19:10:00|988.2|983.2|988|983|988.4|983.4|987.9|982.9|37
1632770100000|2021-09-27 19:15:00|987.9|982.9|987.8|982.8|988.1|983.1|987.8|982.8|60
1632770400000|2021-09-27 19:20:00|987.6|982.6|987.6|982.6|988.1|983.1|987.4|982.4|29
1632770700000|2021-09-27 19:25:00|987.9|982.9|987.4|982.4|987.9|982.9|987.4|982.4|49
1632771000000|2021-09-27 19:30:00|987.3|982.3|987.7|982.7|987.8|982.8|987.1|982.1|93
1632771300000|2021-09-27 19:35:00|987.6|982.6|988.6|983.6|988.6|983.6|987.4|982.4|107
1632771600000|2021-09-27 19:40:00|988.5|983.5|987.8|982.8|988.7|983.7|987.7|982.7|76
1632771900000|2021-09-27 19:45:00|987.7|982.7|987.3|982.3|987.8|982.8|987.2|982.2|67
1632772200000|2021-09-27 19:50:00|987.2|982.2|986.5|981.5|987.4|982.4|986.4|981.4|71
1632772500000|2021-09-27 19:55:00|986.4|981.4|986.3|981.3|986.8|981.8|986.2|981.2|88
1632772800000|2021-09-27 20:00:00|986.4|981.4|986.1|981.1|986.5|981.5|986.1|981.1|60
1632773100000|2021-09-27 20:05:00|986|981|986.5|981.5|986.5|981.5|986|981|21
1632773400000|2021-09-27 20:10:00|986.6|981.6|986.1|981.1|986.6|981.6|986.1|981.1|20
1632773700000|2021-09-27 20:15:00|986|981|985.8|980.8|986|981|985.8|980.8|3
1632774000000|2021-09-27 20:20:00|985.9|980.9|985.8|980.8|986.2|981.2|985.7|980.7|20
1632774300000|2021-09-27 20:25:00|985.7|980.7|986|981|986.1|981.1|985.7|980.7|6
1632774600000|2021-09-27 20:30:00|985.7|980.7|985.8|980.8|986.4|981.4|985.7|980.7|45
1632774900000|2021-09-27 20:35:00|985.9|980.9|985.8|980.8|985.9|980.9|985.8|980.8|4
1632775200000|2021-09-27 20:40:00|985.7|980.7|985.6|980.6|985.9|980.9|985.5|980.5|36
1632775500000|2021-09-27 20:45:00|985.7|980.7|985.7|980.7|985.8|980.8|985.5|980.5|65
1632775800000|2021-09-27 20:50:00|985.8|980.8|985.7|980.7|985.9|980.9|985.7|980.7|32
1632776100000|2021-09-27 20:55:00|985.8|980.8|985.9|980.9|986|981|985.7|980.7|28
1632780000000|2021-09-27 22:00:00|987.1|978.5|985.1|980.1|987.2|981|985.1|978.5|12
1632780300000|2021-09-27 22:05:00|985.2|980.2|986.1|981.1|986.2|981.2|985|980|7
1632780600000|2021-09-27 22:10:00|985.8|980.8|986.1|981.1|986.3|981.3|985.8|980.8|11
1632780900000|2021-09-27 22:15:00|986|981|985.9|980.9|986|981|985.8|980.8|7
1632781200000|2021-09-27 22:20:00|985.8|980.8|985.8|980.8|985.8|980.8|985.6|980.6|3
1632781500000|2021-09-27 22:25:00|985.7|980.7|985.7|980.7|986|981|985.7|980.7|10
1632781800000|2021-09-27 22:30:00|985.8|980.8|985.9|980.9|986|981|985.8|980.8|12
1632782100000|2021-09-27 22:35:00|985.8|980.8|985.5|980.5|985.9|980.9|985.2|980.2|7
1632782400000|2021-09-27 22:40:00|985.7|980.7|985.3|980.3|985.7|980.7|985.2|980.2|17
1632782700000|2021-09-27 22:45:00|985.1|980.1|984.8|979.8|985.2|980.2|984.7|979.7|24
1632783000000|2021-09-27 22:50:00|984.7|979.7|984.7|979.7|984.8|979.8|984.2|979.2|32
1632783300000|2021-09-27 22:55:00|984.8|979.8|985.3|980.3|985.3|980.3|984.7|979.7|14
1632783600000|2021-09-27 23:00:00|984.7|979.7|984.4|979.4|984.7|979.7|984.4|979.4|9
1632783900000|2021-09-27 23:05:00|984.3|979.3|984.5|979.5|984.6|979.6|983.9|978.9|36
1632784200000|2021-09-27 23:10:00|984.4|979.4|984.4|979.4|984.5|979.5|984.4|979.4|9
1632784800000|2021-09-27 23:20:00|984.6|979.6|984.6|979.6|984.6|979.6|984.4|979.4|8
1632785100000|2021-09-27 23:25:00|984.5|979.5|984.5|979.5|984.6|979.6|984.4|979.4|23
1632785400000|2021-09-27 23:30:00|984.4|979.4|984.4|979.4|984.6|979.6|984.3|979.3|18
1632785700000|2021-09-27 23:35:00|984.5|979.5|984.6|979.6|984.7|979.7|984.5|979.5|4
1632786000000|2021-09-27 23:40:00|984.5|979.5|985.1|980.1|985.1|980.1|984.5|979.5|13
1632786300000|2021-09-27 23:45:00|984.9|979.9|984.3|979.3|985.1|980.1|984.3|979.3|8
1632786600000|2021-09-27 23:50:00|984.4|979.4|984.9|979.9|984.9|979.9|984.2|979.2|22
1632786900000|2021-09-27 23:55:00|985.3|980.3|984.9|979.9|985.4|980.4|984.7|979.7|29
1632787200000|2021-09-28 00:00:00|984.8|979.8|984.5|979.5|985.1|980.1|983.9|978.9|71
1632787500000|2021-09-28 00:05:00|984.4|979.4|984.6|979.6|984.7|979.7|984|979|43
1632787800000|2021-09-28 00:10:00|984.5|979.5|984.4|979.4|985.1|980.1|983.9|978.9|54
1632788100000|2021-09-28 00:15:00|984.5|979.5|984.4|979.4|984.6|979.6|984.1|979.1|50
1632788400000|2021-09-28 00:20:00|984.6|979.6|984.5|979.5|985.2|980.2|984.1|979.1|58
1632788700000|2021-09-28 00:25:00|984.4|979.4|984|979|984.5|979.5|983.9|978.9|23
1632789000000|2021-09-28 00:30:00|983.9|978.9|983.3|978.3|984.5|979.5|983.3|978.3|28
1632789300000|2021-09-28 00:35:00|983.4|978.4|983.2|978.2|983.8|978.8|983.1|978.1|38
1632789600000|2021-09-28 00:40:00|983.1|978.1|982.8|977.8|983.2|978.2|982.7|977.7|18
1632789900000|2021-09-28 00:45:00|982.7|977.7|982.4|977.4|982.8|977.8|982.2|977.2|32
1632790200000|2021-09-28 00:50:00|982.5|977.5|982.4|977.4|982.5|977.5|981.9|976.9|51
1632790500000|2021-09-28 00:55:00|982.5|977.5|982.6|977.6|982.7|977.7|982.4|977.4|46
1632790800000|2021-09-28 01:00:00|982.5|977.5|980.9|975.9|982.6|977.6|980.3|975.3|85
1632791100000|2021-09-28 01:05:00|980.8|975.8|980.8|975.8|981.2|976.2|980.1|975.1|63
1632791400000|2021-09-28 01:10:00|980.9|975.9|981|976|981.4|976.4|980.6|975.6|70
1632791700000|2021-09-28 01:15:00|981.1|976.1|981.6|976.6|981.8|976.8|981|976|58
1632792000000|2021-09-28 01:20:00|981.5|976.5|982.5|977.5|982.6|977.6|981.4|976.4|61
1632792300000|2021-09-28 01:25:00|982.6|977.6|982.3|977.3|982.6|977.6|982.2|977.2|17
1632792600000|2021-09-28 01:30:00|982.4|977.4|982.7|977.7|982.8|977.8|981.7|976.7|72
1632792900000|2021-09-28 01:35:00|982.8|977.8|984.7|979.7|985|980|982.7|977.7|78
1632793200000|2021-09-28 01:40:00|984.8|979.8|985.8|980.8|986.3|981.3|984.6|979.6|89
1632793500000|2021-09-28 01:45:00|985.9|980.9|986.2|981.2|986.3|981.3|985.8|980.8|79
1632793800000|2021-09-28 01:50:00|986.3|981.3|988.1|983.1|988.9|983.9|986.3|981.3|89
1632794100000|2021-09-28 01:55:00|988.2|983.2|987.4|982.4|988.7|983.7|986.9|981.9|90
1632794400000|2021-09-28 02:00:00|987|982|986.9|981.9|987.6|982.6|986.9|981.9|23
1632794700000|2021-09-28 02:05:00|987|982|987.1|982.1|987.8|982.8|986.9|981.9|43
1632795000000|2021-09-28 02:10:00|987.2|982.2|987.4|982.4|987.8|982.8|987.2|982.2|64
1632795300000|2021-09-28 02:15:00|987.3|982.3|987.2|982.2|987.7|982.7|987.2|982.2|38
1632795600000|2021-09-28 02:20:00|987.3|982.3|987.2|982.2|987.5|982.5|987.2|982.2|18
1632795900000|2021-09-28 02:25:00|987.3|982.3|988.4|983.4|988.5|983.5|987.2|982.2|31
1632796200000|2021-09-28 02:30:00|988.5|983.5|988.3|983.3|988.9|983.9|988.3|983.3|22
1632796500000|2021-09-28 02:35:00|988.4|983.4|988.1|983.1|988.4|983.4|988.1|983.1|39
1632796800000|2021-09-28 02:40:00|988.2|983.2|988.5|983.5|988.5|983.5|988.1|983.1|28
1632797100000|2021-09-28 02:45:00|988.6|983.6|988.8|983.8|988.8|983.8|988.5|983.5|69
1632797400000|2021-09-28 02:50:00|988.9|983.9|988.9|983.9|989.2|984.2|988.5|983.5|40
1632797700000|2021-09-28 02:55:00|989|984|989|984|989.2|984.2|988.6|983.6|50
1632798000000|2021-09-28 03:00:00|988.9|983.9|989.7|984.7|989.9|984.9|988.9|983.9|56
1632798300000|2021-09-28 03:05:00|989.8|984.8|988.5|983.5|989.8|984.8|988.4|983.4|25
1632798600000|2021-09-28 03:10:00|988.6|983.6|987.9|982.9|988.6|983.6|987.9|982.9|36
1632798900000|2021-09-28 03:15:00|987.8|982.8|988.3|983.3|988.6|983.6|987.8|982.8|42
1632799200000|2021-09-28 03:20:00|988.4|983.4|988|983|988.4|983.4|987.9|982.9|26
1632799500000|2021-09-28 03:25:00|987.9|982.9|987.2|982.2|988|983|987.1|982.1|31
1632799800000|2021-09-28 03:30:00|987|982|987.6|982.6|987.7|982.7|987|982|50
1632800100000|2021-09-28 03:35:00|987.7|982.7|987.2|982.2|987.9|982.9|986.6|981.6|35
1632800400000|2021-09-28 03:40:00|987.1|982.1|987.5|982.5|988.1|983.1|987.1|982.1|68
1632800700000|2021-09-28 03:45:00|987.6|982.6|987.4|982.4|987.9|982.9|987.4|982.4|38
1632801000000|2021-09-28 03:50:00|987.3|982.3|987|982|987.5|982.5|987|982|38
1632801300000|2021-09-28 03:55:00|987.5|982.5|986.9|981.9|987.6|982.6|986.8|981.8|51
1632801600000|2021-09-28 04:00:00|987|982|987|982|987.2|982.2|986.9|981.9|47
1632801900000|2021-09-28 04:05:00|987.3|982.3|987.1|982.1|987.4|982.4|987.1|982.1|9
1632802200000|2021-09-28 04:10:00|987.2|982.2|987.6|982.6|987.8|982.8|987.2|982.2|19
1632802500000|2021-09-28 04:15:00|987.7|982.7|987.7|982.7|987.8|982.8|987.4|982.4|10
1632802800000|2021-09-28 04:20:00|987.8|982.8|987.6|982.6|987.8|982.8|987.6|982.6|19
1632803100000|2021-09-28 04:25:00|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1632803400000|2021-09-28 04:30:00|987.6|982.6|987.1|982.1|987.7|982.7|987.1|982.1|14
1632803700000|2021-09-28 04:35:00|987|982|987.1|982.1|987.1|982.1|987|982|2
1632804000000|2021-09-28 04:40:00|987.3|982.3|987.8|982.8|987.9|982.9|987|982|21
1632804300000|2021-09-28 04:45:00|987.5|982.5|987.7|982.7|987.7|982.7|987.5|982.5|9
1632804600000|2021-09-28 04:50:00|987.8|982.8|988.6|983.6|988.6|983.6|987.8|982.8|7
1632804900000|2021-09-28 04:55:00|988.5|983.5|989.3|984.3|989.3|984.3|988.5|983.5|32
1632805200000|2021-09-28 05:00:00|989.2|984.2|989.5|984.5|990|985|989.2|984.2|24
1632805500000|2021-09-28 05:05:00|989.6|984.6|989.5|984.5|989.7|984.7|989.5|984.5|12
1632805800000|2021-09-28 05:10:00|989.6|984.6|990.2|985.2|990.2|985.2|989.5|984.5|17
1632806100000|2021-09-28 05:15:00|990.3|985.3|990.5|985.5|990.6|985.6|990.3|985.3|5
1632806400000|2021-09-28 05:20:00|990.4|985.4|990.1|985.1|990.6|985.6|990.1|985.1|16
1632806700000|2021-09-28 05:25:00|990.2|985.2|989.9|984.9|991.6|986.6|989.7|984.7|40
1632807000000|2021-09-28 05:30:00|989.8|984.8|989.9|984.9|990.3|985.3|989.6|984.6|66
1632807300000|2021-09-28 05:35:00|990.1|985.1|989.5|984.5|990.6|985.6|989.3|984.3|24
1632807600000|2021-09-28 05:40:00|989.4|984.4|987.7|982.7|989.5|984.5|987.7|982.7|33
1632807900000|2021-09-28 05:45:00|987.6|982.6|987.8|982.8|988|983|987.5|982.5|52
1632808200000|2021-09-28 05:50:00|987.7|982.7|988.1|983.1|988.2|983.2|987.6|982.6|49
1632808500000|2021-09-28 05:55:00|988.2|983.2|989.4|984.4|990.3|985.3|988.1|983.1|63
1632808800000|2021-09-28 06:00:00|989.7|984.7|989|984|990.6|985.6|988.8|983.8|23
1632809100000|2021-09-28 06:05:00|989.1|984.1|988.9|983.9|989.7|984.7|988|983|61
1632809400000|2021-09-28 06:10:00|988.8|983.8|987.5|982.5|988.8|983.8|986.8|981.8|137
1632809700000|2021-09-28 06:15:00|987.7|982.7|986.2|981.2|987.7|982.7|986.2|981.2|95
1632810000000|2021-09-28 06:20:00|986.3|981.3|985.6|980.6|986.3|981.3|985.4|980.4|77
1632810300000|2021-09-28 06:25:00|985.5|980.5|985.7|980.7|985.9|980.9|985.2|980.2|50
1632810600000|2021-09-28 06:30:00|985.6|980.6|983.4|978.4|986|981|982.8|977.8|185
1632810900000|2021-09-28 06:35:00|983.5|978.5|984.1|979.1|984.9|979.9|983.3|978.3|236
1632811200000|2021-09-28 06:40:00|984|979|985.1|980.1|985.4|980.4|983.9|978.9|186
1632811500000|2021-09-28 06:45:00|985|980|984.9|979.9|986|981|984.6|979.6|168
1632811800000|2021-09-28 06:50:00|985|980|984.5|979.5|985.4|980.4|984.1|979.1|202
1632812100000|2021-09-28 06:55:00|984.6|979.6|981.9|976.9|984.7|979.7|981.3|976.3|168
1632812400000|2021-09-28 07:00:00|981.8|976.8|981.4|976.4|983.6|978.6|981.4|976.4|137
1632812700000|2021-09-28 07:05:00|981.3|976.3|982.9|977.9|983.1|978.1|981.3|976.3|117
1632813000000|2021-09-28 07:10:00|983|978|982.5|977.5|983|978|982|977|72
1632813300000|2021-09-28 07:15:00|982.4|977.4|981.5|976.5|982.9|977.9|981.4|976.4|52
1632813600000|2021-09-28 07:20:00|981.4|976.4|980.6|975.6|981.5|976.5|979.9|974.9|99
1632813900000|2021-09-28 07:25:00|980.5|975.5|980.8|975.8|981.6|976.6|979.9|974.9|102
1632814200000|2021-09-28 07:30:00|980.7|975.7|980.6|975.6|980.7|975.7|980.3|975.3|30
1632814500000|2021-09-28 07:35:00|980.5|975.5|981|976|981|976|980.1|975.1|35
1632814800000|2021-09-28 07:40:00|981.1|976.1|980.9|975.9|981.1|976.1|980.9|975.9|9
1632815100000|2021-09-28 07:45:00|981|976|980.8|975.8|981.6|976.6|980.7|975.7|51
1632815400000|2021-09-28 07:50:00|980.7|975.7|983|978|983|978|980.2|975.2|54
1632815700000|2021-09-28 07:55:00|982.9|977.9|982.7|977.7|982.9|977.9|981.9|976.9|42
1632816000000|2021-09-28 08:00:00|982.6|977.6|981.5|976.5|982.6|977.6|981.5|976.5|45
1632816300000|2021-09-28 08:05:00|981.6|976.6|980.4|975.4|981.6|976.6|980.3|975.3|50
1632816600000|2021-09-28 08:10:00|979.5|974.5|976.9|971.9|979.5|974.5|973.9|968.9|136
1632816900000|2021-09-28 08:15:00|977.1|972.1|976.9|971.9|977.9|972.9|976|971|100
1632817200000|2021-09-28 08:20:00|976.8|971.8|977.9|972.9|978|973|976.7|971.7|40
1632817500000|2021-09-28 08:25:00|978|973|977.4|972.4|978.1|973.1|977.2|972.2|55
1632817800000|2021-09-28 08:30:00|977.5|972.5|979.4|974.4|980.1|975.1|977.4|972.4|56
1632818100000|2021-09-28 08:35:00|979.5|974.5|979.7|974.7|979.8|974.8|978.9|973.9|61
1632818400000|2021-09-28 08:40:00|979.8|974.8|980|975|981.1|976.1|979.2|974.2|50
1632818700000|2021-09-28 08:45:00|980.2|975.2|981.2|976.2|981.3|976.3|979.9|974.9|60
1632819000000|2021-09-28 08:50:00|981.3|976.3|980|975|981.5|976.5|979.8|974.8|35
1632819300000|2021-09-28 08:55:00|980.1|975.1|980.7|975.7|980.8|975.8|980|975|38
1632819600000|2021-09-28 09:00:00|980.8|975.8|978.9|973.9|980.8|975.8|978.8|973.8|62
1632819900000|2021-09-28 09:05:00|979|974|980|975|980.1|975.1|978.7|973.7|39
1632820200000|2021-09-28 09:10:00|980.1|975.1|980.9|975.9|981.1|976.1|980.1|975.1|36
1632820500000|2021-09-28 09:15:00|981|976|981.1|976.1|981.1|976.1|980.6|975.6|60
1632820800000|2021-09-28 09:20:00|981|976|981.1|976.1|981.9|976.9|980.5|975.5|43
1632821100000|2021-09-28 09:25:00|981|976|980.8|975.8|981|976|980.7|975.7|5
1632821400000|2021-09-28 09:30:00|980.7|975.7|978.6|973.6|980.7|975.7|978.6|973.6|28
1632821700000|2021-09-28 09:35:00|978.5|973.5|977.3|972.3|978.5|973.5|977.2|972.2|51
1632822000000|2021-09-28 09:40:00|977.2|972.2|977.8|972.8|978.3|973.3|976.4|971.4|37
1632822300000|2021-09-28 09:45:00|977.6|972.6|977.5|972.5|977.8|972.8|976.9|971.9|27
1632822600000|2021-09-28 09:50:00|977.4|972.4|976.5|971.5|977.4|972.4|976.4|971.4|18
1632822900000|2021-09-28 09:55:00|976.7|971.7|977|972|977.3|972.3|976.6|971.6|24
1632823200000|2021-09-28 10:00:00|976.9|971.9|975.5|970.5|976.9|971.9|975.5|970.5|147
1632823500000|2021-09-28 10:05:00|975.6|970.6|975.5|970.5|976.3|971.3|975.5|970.5|29
1632823800000|2021-09-28 10:10:00|975.4|970.4|975.2|970.2|975.6|970.6|974.8|969.8|45
1632824100000|2021-09-28 10:15:00|975.3|970.3|976.2|971.2|976.3|971.3|975|970|46
1632824400000|2021-09-28 10:20:00|976.3|971.3|976.7|971.7|977.4|972.4|976|971|70
1632824700000|2021-09-28 10:25:00|977.4|972.4|976.7|971.7|977.6|972.6|976.7|971.7|35
1632825000000|2021-09-28 10:30:00|976.6|971.6|976.5|971.5|976.7|971.7|975.6|970.6|55
1632825300000|2021-09-28 10:35:00|976.6|971.6|976.4|971.4|976.6|971.6|976.3|971.3|13
1632825600000|2021-09-28 10:40:00|976.5|971.5|977.1|972.1|977.2|972.2|976.4|971.4|23
1632825900000|2021-09-28 10:45:00|977.2|972.2|976.3|971.3|977.2|972.2|976.3|971.3|11
1632826200000|2021-09-28 10:50:00|976.2|971.2|975.4|970.4|976.3|971.3|975.3|970.3|40
1632826500000|2021-09-28 10:55:00|975.3|970.3|973.8|968.8|975.6|970.6|973.2|968.2|143
1632826800000|2021-09-28 11:00:00|973.9|968.9|974.4|969.4|974.5|969.5|973.5|968.5|103
1632827100000|2021-09-28 11:05:00|974.3|969.3|974.4|969.4|974.4|969.4|974.2|969.2|34
1632827400000|2021-09-28 11:10:00|974.5|969.5|974.1|969.1|974.6|969.6|973.9|968.9|69
1632827700000|2021-09-28 11:15:00|974.2|969.2|974.2|969.2|975|970|973.9|968.9|58
1632828000000|2021-09-28 11:20:00|974.1|969.1|974.6|969.6|975.5|970.5|973|968|126
1632828300000|2021-09-28 11:25:00|974.5|969.5|975.8|970.8|976|971|974.1|969.1|81
1632828600000|2021-09-28 11:30:00|975.9|970.9|976.4|971.4|977.8|972.8|975.3|970.3|165
1632828900000|2021-09-28 11:35:00|976.5|971.5|978.2|973.2|978.2|973.2|976|971|74
1632829200000|2021-09-28 11:40:00|978.3|973.3|980.5|975.5|981.2|976.2|978.3|973.3|84
1632829500000|2021-09-28 11:45:00|980.4|975.4|980.1|975.1|981.6|976.6|979.6|974.6|76
1632829800000|2021-09-28 11:50:00|980.2|975.2|979.3|974.3|980.6|975.6|978.8|973.8|70
1632830100000|2021-09-28 11:55:00|979.4|974.4|978.6|973.6|979.4|974.4|978.2|973.2|90
1632830400000|2021-09-28 12:00:00|978.7|973.7|979.7|974.7|979.7|974.7|978.4|973.4|52
1632830700000|2021-09-28 12:05:00|979.6|974.6|984.9|979.9|985|980|979.6|974.6|147
1632831000000|2021-09-28 12:10:00|984.7|979.7|985|980|985.4|980.4|983.7|978.7|150
1632831300000|2021-09-28 12:15:00|984.9|979.9|986.3|981.3|987.4|982.4|984.9|979.9|108
1632831600000|2021-09-28 12:20:00|986.5|981.5|989.4|984.4|991.9|986.9|986.5|981.5|241
1632831900000|2021-09-28 12:25:00|989.3|984.3|987.2|982.2|991.4|986.4|987.2|982.2|205
1632832200000|2021-09-28 12:30:00|987.8|982.8|988.4|983.4|989.9|984.9|986.2|981.2|153
1632832500000|2021-09-28 12:35:00|988|983|983.3|978.3|988|983|981.5|976.5|111
1632832800000|2021-09-28 12:40:00|982.9|977.9|979.8|974.8|983.1|978.1|979.1|974.1|161
1632833100000|2021-09-28 12:45:00|979.7|974.7|977.5|972.5|979.8|974.8|976.6|971.6|215
1632833400000|2021-09-28 12:50:00|977.4|972.4|973.9|968.9|977.4|972.4|972.5|967.5|230
1632833700000|2021-09-28 12:55:00|973.7|968.7|978.7|973.7|978.7|973.7|973.1|968.1|134
1632834000000|2021-09-28 13:00:00|978.3|973.3|982.9|977.9|985.4|980.4|976.4|971.4|178
1632834300000|2021-09-28 13:05:00|983|978|986.8|981.8|989.4|984.4|982.9|977.9|204
1632834600000|2021-09-28 13:10:00|986.9|981.9|989.1|984.1|989.6|984.6|986.1|981.1|93
1632834900000|2021-09-28 13:15:00|988.8|983.8|988.5|983.5|988.9|983.9|986.7|981.7|121
1632835200000|2021-09-28 13:20:00|988.6|983.6|989|984|989.9|984.9|988.5|983.5|84
1632835500000|2021-09-28 13:25:00|989.2|984.2|991|986|991.3|986.3|988.7|983.7|159
1632835800000|2021-09-28 13:30:00|991.3|986.3|988|983|991.9|986.9|987|982|225
1632836100000|2021-09-28 13:35:00|988.1|983.1|983.6|978.6|988.1|983.1|982.8|977.8|120
1632836400000|2021-09-28 13:40:00|983.5|978.5|979.4|974.4|984.2|979.2|979.4|974.4|151
1632836700000|2021-09-28 13:45:00|979|974|978.4|973.4|979.5|974.5|976.4|971.4|179
1632837000000|2021-09-28 13:50:00|977.9|972.9|977.3|972.3|977.9|972.9|975.4|970.4|215
1632837300000|2021-09-28 13:55:00|977.4|972.4|980.5|975.5|980.5|975.5|974.8|969.8|67
1632837600000|2021-09-28 14:00:00|980.3|975.3|980.3|975.3|982.3|977.3|975.1|970.1|137
1632837900000|2021-09-28 14:05:00|980.4|975.4|978.5|973.5|981.4|976.4|978|973|90
1632838200000|2021-09-28 14:10:00|979.2|974.2|975.7|970.7|979.9|974.9|975.6|970.6|127
1632838500000|2021-09-28 14:15:00|975.6|970.6|979.9|974.9|979.9|974.9|974.9|969.9|182
1632838800000|2021-09-28 14:20:00|979.8|974.8|983.9|978.9|984.7|979.7|979.8|974.8|144
1632839100000|2021-09-28 14:25:00|983.8|978.8|985.1|980.1|986.1|981.1|982.9|977.9|142
1632839400000|2021-09-28 14:30:00|985|980|985|980|987|982|984.9|979.9|120
1632839700000|2021-09-28 14:35:00|984.9|979.9|984.1|979.1|986|981|983.7|978.7|198
1632840000000|2021-09-28 14:40:00|984|979|980.4|975.4|984|979|977.9|972.9|202
1632840300000|2021-09-28 14:45:00|980.6|975.6|980.5|975.5|982.2|977.2|979|974|188
1632840600000|2021-09-28 14:50:00|980.6|975.6|976|971|980.6|975.6|975.1|970.1|233
1632840900000|2021-09-28 14:55:00|975.9|970.9|976.4|971.4|976.6|971.6|974.2|969.2|154
1632841200000|2021-09-28 15:00:00|976.1|971.1|977.1|972.1|978.3|973.3|975.8|970.8|143
1632841500000|2021-09-28 15:05:00|977.2|972.2|975.8|970.8|978.6|973.6|975.8|970.8|86
1632841800000|2021-09-28 15:10:00|975.9|970.9|973.7|968.7|976.1|971.1|973.4|968.4|112
1632842100000|2021-09-28 15:15:00|973.5|968.5|970.2|965.2|973.6|968.6|968.1|963.1|159
1632842400000|2021-09-28 15:20:00|970.1|965.1|973.1|968.1|974.3|969.3|970|965|123
1632842700000|2021-09-28 15:25:00|972.9|967.9|973.3|968.3|974.9|969.9|972.3|967.3|102
1632843000000|2021-09-28 15:30:00|973.4|968.4|973.5|968.5|974.6|969.6|972.3|967.3|39
1632843300000|2021-09-28 15:35:00|973.4|968.4|972.1|967.1|973.7|968.7|971.5|966.5|79
1632843600000|2021-09-28 15:40:00|972.2|967.2|969.8|964.8|972.2|967.2|969.3|964.3|124
1632843900000|2021-09-28 15:45:00|969.7|964.7|970.4|965.4|971|966|969.1|964.1|101
1632844200000|2021-09-28 15:50:00|970.5|965.5|970.8|965.8|971.4|966.4|969.5|964.5|96
1632844500000|2021-09-28 15:55:00|970.7|965.7|970.7|965.7|971.8|966.8|969.4|964.4|106
1632844800000|2021-09-28 16:00:00|970.8|965.8|972.6|967.6|973.6|968.6|970.7|965.7|136
1632845100000|2021-09-28 16:05:00|972.5|967.5|973.2|968.2|973.2|968.2|971.1|966.1|118
1632845400000|2021-09-28 16:10:00|973.1|968.1|971.7|966.7|973.5|968.5|971.2|966.2|78
1632845700000|2021-09-28 16:15:00|971.8|966.8|971.1|966.1|971.8|966.8|969.7|964.7|48
1632846000000|2021-09-28 16:20:00|971|966|970.4|965.4|971.6|966.6|970.3|965.3|105
1632846300000|2021-09-28 16:25:00|970.3|965.3|970.9|965.9|971.3|966.3|970.1|965.1|48
1632846600000|2021-09-28 16:30:00|970.8|965.8|970.9|965.9|971.2|966.2|970.3|965.3|47
1632846900000|2021-09-28 16:35:00|970.8|965.8|969.4|964.4|970.9|965.9|969.2|964.2|63
1632847200000|2021-09-28 16:40:00|969.5|964.5|969.6|964.6|970.4|965.4|969.3|964.3|57
1632847500000|2021-09-28 16:45:00|969.5|964.5|969.9|964.9|970.2|965.2|969.5|964.5|70
1632847800000|2021-09-28 16:50:00|969.8|964.8|969.5|964.5|970.4|965.4|969.3|964.3|45
1632848100000|2021-09-28 16:55:00|969.6|964.6|969.9|964.9|970.2|965.2|969.5|964.5|107
1632848400000|2021-09-28 17:00:00|970|965|968.4|963.4|970.2|965.2|967.7|962.7|203
1632848700000|2021-09-28 17:05:00|968.3|963.3|969.2|964.2|969.6|964.6|968|963|99
1632849000000|2021-09-28 17:10:00|969|964|968.6|963.6|969.1|964.1|967.8|962.8|49
1632849300000|2021-09-28 17:15:00|968.7|963.7|969.3|964.3|970|965|968.7|963.7|37
1632849600000|2021-09-28 17:20:00|969.5|964.5|970.5|965.5|970.7|965.7|969.3|964.3|70
1632849900000|2021-09-28 17:25:00|970.6|965.6|970.7|965.7|971.3|966.3|970.3|965.3|90
1632850200000|2021-09-28 17:30:00|970.6|965.6|969.6|964.6|970.7|965.7|969.6|964.6|35
1632850500000|2021-09-28 17:35:00|969.5|964.5|970.3|965.3|970.3|965.3|969.5|964.5|35
1632850800000|2021-09-28 17:40:00|970.4|965.4|969.7|964.7|970.8|965.8|969.7|964.7|67
1632851100000|2021-09-28 17:45:00|969.9|964.9|969.5|964.5|970.3|965.3|969.3|964.3|62
1632851400000|2021-09-28 17:50:00|969.4|964.4|969.2|964.2|969.5|964.5|969.2|964.2|51
1632851700000|2021-09-28 17:55:00|969.1|964.1|968.5|963.5|969.1|964.1|968.5|963.5|36
1632852000000|2021-09-28 18:00:00|968.8|963.8|967.1|962.1|968.9|963.9|967.1|962.1|63
1632852300000|2021-09-28 18:05:00|967|962|967.1|962.1|967.9|962.9|966.9|961.9|52
1632852600000|2021-09-28 18:10:00|967|962|966.1|961.1|967.1|962.1|965.4|960.4|90
1632852900000|2021-09-28 18:15:00|966.2|961.2|968.1|963.1|968.1|963.1|966|961|92
1632853200000|2021-09-28 18:20:00|968.2|963.2|968.6|963.6|968.7|963.7|967.9|962.9|26
1632853500000|2021-09-28 18:25:00|968.7|963.7|969.1|964.1|969.2|964.2|968.7|963.7|15
1632853800000|2021-09-28 18:30:00|969.2|964.2|968.6|963.6|969.2|964.2|968.5|963.5|23
1632854100000|2021-09-28 18:35:00|968.5|963.5|968.3|963.3|968.5|963.5|968.1|963.1|25
1632854400000|2021-09-28 18:40:00|968.4|963.4|969.1|964.1|969.1|964.1|968.2|963.2|49
1632854700000|2021-09-28 18:45:00|969.2|964.2|970.2|965.2|970.3|965.3|969.2|964.2|39
1632855000000|2021-09-28 18:50:00|970.3|965.3|969.8|964.8|970.5|965.5|969.7|964.7|37
1632855300000|2021-09-28 18:55:00|969.9|964.9|969.8|964.8|970.1|965.1|969.8|964.8|49
1632855600000|2021-09-28 19:00:00|969.9|964.9|969.3|964.3|970|965|969|964|39
1632855900000|2021-09-28 19:05:00|969.4|964.4|969.6|964.6|969.8|964.8|969.1|964.1|46
1632856200000|2021-09-28 19:10:00|970.1|965.1|969.9|964.9|970.2|965.2|969.9|964.9|67
1632856500000|2021-09-28 19:15:00|970.2|965.2|970.1|965.1|970.2|965.2|969.8|964.8|34
1632856800000|2021-09-28 19:20:00|970.2|965.2|969.3|964.3|970.4|965.4|969.3|964.3|69
1632857100000|2021-09-28 19:25:00|969.2|964.2|969.7|964.7|969.8|964.8|969|964|107
1632857400000|2021-09-28 19:30:00|969.6|964.6|969.3|964.3|969.7|964.7|969.1|964.1|61
1632857700000|2021-09-28 19:35:00|969.2|964.2|969.5|964.5|970|965|969.2|964.2|38
1632858000000|2021-09-28 19:40:00|969.6|964.6|969.6|964.6|969.7|964.7|969.6|964.6|15
1632858300000|2021-09-28 19:45:00|969.7|964.7|969.5|964.5|969.7|964.7|969.5|964.5|7
1632858600000|2021-09-28 19:50:00|969.4|964.4|969.5|964.5|969.6|964.6|969.4|964.4|18
1632858900000|2021-09-28 19:55:00|969.6|964.6|969.4|964.4|969.9|964.9|969.4|964.4|34
1632859200000|2021-09-28 20:00:00|969.5|964.5|969.8|964.8|969.8|964.8|969.4|964.4|31
1632859500000|2021-09-28 20:05:00|969.9|964.9|969.2|964.2|969.9|964.9|969.2|964.2|8
1632859800000|2021-09-28 20:10:00|969.3|964.3|969.4|964.4|969.4|964.4|968.3|963.3|22
1632860100000|2021-09-28 20:15:00|969.3|964.3|969.4|964.4|969.4|964.4|969.2|964.2|8
1632860400000|2021-09-28 20:20:00|969.5|964.5|969.4|964.4|969.5|964.5|969.4|964.4|14
1632860700000|2021-09-28 20:25:00|969.2|964.2|969.8|964.8|969.9|964.9|969.2|964.2|15
1632861000000|2021-09-28 20:30:00|969.9|964.9|969.5|964.5|970|965|969.5|964.5|10
1632861300000|2021-09-28 20:35:00|969.4|964.4|969.7|964.7|969.8|964.8|969.4|964.4|20
1632861600000|2021-09-28 20:40:00|969.8|964.8|969.6|964.6|970|965|969.6|964.6|14
1632861900000|2021-09-28 20:45:00|969.5|964.5|968.9|963.9|969.8|964.8|968.8|963.8|15
1632862200000|2021-09-28 20:50:00|969|964|970.3|965.3|970.5|965.5|969|964|31
1632862500000|2021-09-28 20:55:00|970.4|965.4|970.5|965.5|970.9|965.9|970.3|965.3|17
1632866400000|2021-09-28 22:00:00|974.2|964.3|970.4|965.4|975.3|967.7|970.4|964|45
1632866700000|2021-09-28 22:05:00|970.8|965.8|971.3|966.3|971.3|966.3|970.5|965.5|18
1632867000000|2021-09-28 22:10:00|971.4|966.4|971.8|966.8|971.8|966.8|971.3|966.3|18
1632867300000|2021-09-28 22:15:00|972.1|967.1|972.3|967.3|972.3|967.3|972.1|967.1|13
1632867600000|2021-09-28 22:20:00|972.2|967.2|972.1|967.1|972.2|967.2|972|967|11
1632867900000|2021-09-28 22:25:00|972.3|967.3|972.5|967.5|972.5|967.5|972.3|967.3|8
1632868200000|2021-09-28 22:30:00|972.4|967.4|972.9|967.9|972.9|967.9|972.3|967.3|12
1632868500000|2021-09-28 22:35:00|972.8|967.8|972.7|967.7|973|968|972.2|967.2|29
1632868800000|2021-09-28 22:40:00|972.3|967.3|971.9|966.9|972.6|967.6|971.8|966.8|17
1632869100000|2021-09-28 22:45:00|972|967|972|967|972|967|972|967|1
1632869400000|2021-09-28 22:50:00|972.1|967.1|972.7|967.7|972.8|967.8|972.1|967.1|10
1632869700000|2021-09-28 22:55:00|972.8|967.8|972.2|967.2|972.8|967.8|972.2|967.2|13
1632870000000|2021-09-28 23:00:00|972.1|967.1|972.1|967.1|972.3|967.3|971.7|966.7|18
1632870300000|2021-09-28 23:05:00|972.2|967.2|972.3|967.3|972.3|967.3|972|967|14
1632870600000|2021-09-28 23:10:00|972.4|967.4|972.1|967.1|972.4|967.4|972|967|5
1632870900000|2021-09-28 23:15:00|972.2|967.2|972.4|967.4|972.4|967.4|972.2|967.2|21
1632871200000|2021-09-28 23:20:00|972.3|967.3|972.4|967.4|972.4|967.4|972.2|967.2|12
1632871500000|2021-09-28 23:25:00|972.3|967.3|972|967|972.3|967.3|972|967|5
1632871800000|2021-09-28 23:30:00|971.9|966.9|971.7|966.7|972|967|971.7|966.7|8
1632872100000|2021-09-28 23:35:00|971.3|966.3|971.1|966.1|971.3|966.3|970.8|965.8|6
1632872400000|2021-09-28 23:40:00|971.2|966.2|971.5|966.5|971.5|966.5|971.1|966.1|8
1632872700000|2021-09-28 23:45:00|971.4|966.4|972.8|967.8|973.8|968.8|971.4|966.4|40
1632873000000|2021-09-28 23:50:00|972.9|967.9|973.1|968.1|973.2|968.2|972.5|967.5|39
1632873300000|2021-09-28 23:55:00|973|968|973.5|968.5|973.5|968.5|972.9|967.9|9
1632873600000|2021-09-29 00:00:00|973.6|968.6|974.4|969.4|974.7|969.7|973.6|968.6|59
1632873900000|2021-09-29 00:05:00|974.5|969.5|974.6|969.6|974.9|969.9|974.5|969.5|56
1632874200000|2021-09-29 00:10:00|974.7|969.7|973.7|968.7|974.7|969.7|973.1|968.1|77
1632874500000|2021-09-29 00:15:00|973.6|968.6|975|970|975.1|970.1|973.6|968.6|55
1632874800000|2021-09-29 00:20:00|974.9|969.9|974.7|969.7|975|970|974.7|969.7|53
1632875100000|2021-09-29 00:25:00|974.9|969.9|976|971|976.2|971.2|974.7|969.7|55
1632875400000|2021-09-29 00:30:00|976.2|971.2|976.6|971.6|977.1|972.1|976.1|971.1|32
1632875700000|2021-09-29 00:35:00|976.7|971.7|976.6|971.6|976.7|971.7|976.6|971.6|6
1632876000000|2021-09-29 00:40:00|976.8|971.8|976.7|971.7|977.6|972.6|976.7|971.7|39
1632876300000|2021-09-29 00:45:00|976.6|971.6|976.1|971.1|976.7|971.7|976.1|971.1|41
1632876600000|2021-09-29 00:50:00|976.2|971.2|974.9|969.9|976.2|971.2|974.9|969.9|66
1632876900000|2021-09-29 00:55:00|974.8|969.8|975|970|975|970|974.4|969.4|41
1632877200000|2021-09-29 01:00:00|974.9|969.9|976.4|971.4|976.8|971.8|974.9|969.9|139
1632877500000|2021-09-29 01:05:00|976.3|971.3|975.2|970.2|977.6|972.6|975.1|970.1|84
1632877800000|2021-09-29 01:10:00|975.1|970.1|975.5|970.5|975.6|970.6|975.1|970.1|40
1632878100000|2021-09-29 01:15:00|975.4|970.4|973.3|968.3|975.4|970.4|973.3|968.3|41
1632878400000|2021-09-29 01:20:00|973.2|968.2|972.7|967.7|973.3|968.3|972.7|967.7|11
1632878700000|2021-09-29 01:25:00|972.8|967.8|971.4|966.4|972.8|967.8|971|966|25
1632879000000|2021-09-29 01:30:00|971.2|966.2|971.3|966.3|972.2|967.2|970.9|965.9|112
1632879300000|2021-09-29 01:35:00|971.5|966.5|972.2|967.2|972.4|967.4|971.5|966.5|123
1632879600000|2021-09-29 01:40:00|972.7|967.7|973.5|968.5|973.5|968.5|972.6|967.6|38
1632879900000|2021-09-29 01:45:00|973.4|968.4|973.2|968.2|973.4|968.4|973|968|8
1632880200000|2021-09-29 01:50:00|973.1|968.1|972.8|967.8|973.4|968.4|972.6|967.6|45
1632880500000|2021-09-29 01:55:00|972.7|967.7|972.9|967.9|972.9|967.9|972.7|967.7|49
1632880800000|2021-09-29 02:00:00|972.8|967.8|972.7|967.7|972.9|967.9|972|967|48
1632881100000|2021-09-29 02:05:00|972.6|967.6|971.7|966.7|972.8|967.8|971.7|966.7|78
1632881400000|2021-09-29 02:10:00|971.8|966.8|971.7|966.7|972.2|967.2|971|966|40
1632881700000|2021-09-29 02:15:00|971.9|966.9|972.5|967.5|972.6|967.6|971.6|966.6|83
1632882000000|2021-09-29 02:20:00|972.6|967.6|974.1|969.1|974.5|969.5|972.5|967.5|72
1632882300000|2021-09-29 02:25:00|974.2|969.2|975.8|970.8|975.9|970.9|974.1|969.1|73
1632882600000|2021-09-29 02:30:00|975.9|970.9|974.9|969.9|975.9|970.9|974.9|969.9|81
1632882900000|2021-09-29 02:35:00|975.1|970.1|975.1|970.1|976.2|971.2|975.1|970.1|80
1632883200000|2021-09-29 02:40:00|975.2|970.2|974.5|969.5|975.8|970.8|974.5|969.5|69
1632883500000|2021-09-29 02:45:00|974.6|969.6|975.9|970.9|976|971|974.5|969.5|59
1632883800000|2021-09-29 02:50:00|976|971|974.9|969.9|976.2|971.2|974.9|969.9|69
1632884100000|2021-09-29 02:55:00|974.8|969.8|974.9|969.9|975|970|974.8|969.8|12
1632884400000|2021-09-29 03:00:00|975|970|975.1|970.1|975.2|970.2|974.7|969.7|49
1632884700000|2021-09-29 03:05:00|975|970|973.8|968.8|975.1|970.1|973.7|968.7|44
1632885000000|2021-09-29 03:10:00|973.7|968.7|975.8|970.8|975.9|970.9|973.6|968.6|62
1632885300000|2021-09-29 03:15:00|975.7|970.7|974.7|969.7|976.1|971.1|974.6|969.6|60
1632885600000|2021-09-29 03:20:00|974.8|969.8|974.7|969.7|975.4|970.4|974.3|969.3|62
1632885900000|2021-09-29 03:25:00|974.8|969.8|974.6|969.6|974.8|969.8|974.5|969.5|14
1632886200000|2021-09-29 03:30:00|974.5|969.5|975|970|975|970|974.5|969.5|24
1632886500000|2021-09-29 03:35:00|974.9|969.9|974.5|969.5|975.2|970.2|974.3|969.3|35
1632886800000|2021-09-29 03:40:00|974.6|969.6|974.5|969.5|974.7|969.7|974.5|969.5|4
1632887100000|2021-09-29 03:45:00|974.6|969.6|974.4|969.4|974.6|969.6|974.4|969.4|37
1632887400000|2021-09-29 03:50:00|974.5|969.5|974.5|969.5|974.6|969.6|974.4|969.4|35
1632887700000|2021-09-29 03:55:00|974.6|969.6|974.5|969.5|974.7|969.7|974.4|969.4|56
1632888000000|2021-09-29 04:00:00|974.4|969.4|973.9|968.9|974.5|969.5|973.8|968.8|27
1632888300000|2021-09-29 04:05:00|974|969|974.2|969.2|974.4|969.4|974|969|24
1632888600000|2021-09-29 04:10:00|974.5|969.5|974.8|969.8|974.9|969.9|974.5|969.5|8
1632888900000|2021-09-29 04:15:00|974.6|969.6|974.6|969.6|974.7|969.7|974.3|969.3|49
1632889200000|2021-09-29 04:20:00|974.7|969.7|974.6|969.6|975|970|974.6|969.6|31
1632889500000|2021-09-29 04:25:00|974.5|969.5|973.2|968.2|974.6|969.6|973.1|968.1|37
1632889800000|2021-09-29 04:30:00|973.3|968.3|973.5|968.5|973.8|968.8|972.2|967.2|59
1632890100000|2021-09-29 04:35:00|973.6|968.6|973.8|968.8|974.1|969.1|973.4|968.4|59
1632890400000|2021-09-29 04:40:00|973.7|968.7|973.9|968.9|974.1|969.1|973.7|968.7|45
1632890700000|2021-09-29 04:45:00|974|969|973.4|968.4|974.4|969.4|972.2|967.2|102
1632891000000|2021-09-29 04:50:00|973.5|968.5|973.7|968.7|973.9|968.9|973.3|968.3|33
1632891300000|2021-09-29 04:55:00|973.8|968.8|974.7|969.7|975.2|970.2|973.8|968.8|73
1632891600000|2021-09-29 05:00:00|974.8|969.8|973.1|968.1|975.2|970.2|973|968|75
1632891900000|2021-09-29 05:05:00|973.2|968.2|973.2|968.2|973.7|968.7|972|967|121
1632892200000|2021-09-29 05:10:00|973.3|968.3|972.7|967.7|973.3|968.3|972|967|111
1632892500000|2021-09-29 05:15:00|972.6|967.6|973.5|968.5|973.7|968.7|972.6|967.6|71
1632892800000|2021-09-29 05:20:00|973.4|968.4|972.9|967.9|973.7|968.7|972.1|967.1|74
1632893100000|2021-09-29 05:25:00|973.1|968.1|972.8|967.8|973.1|968.1|972.7|967.7|32
1632893400000|2021-09-29 05:30:00|972.9|967.9|972.7|967.7|973|968|972.2|967.2|83
1632893700000|2021-09-29 05:35:00|972.8|967.8|973.3|968.3|973.3|968.3|972.5|967.5|41
1632894000000|2021-09-29 05:40:00|973.2|968.2|973.6|968.6|973.8|968.8|973.2|968.2|62
1632894300000|2021-09-29 05:45:00|973.5|968.5|972.7|967.7|973.6|968.6|972.6|967.6|45
1632894600000|2021-09-29 05:50:00|972.6|967.6|972.5|967.5|972.7|967.7|972.4|967.4|19
1632894900000|2021-09-29 05:55:00|972.3|967.3|971.9|966.9|972.3|967.3|971.8|966.8|52
1632895200000|2021-09-29 06:00:00|971.8|966.8|972.1|967.1|973.9|968.9|971.8|966.8|112
1632895500000|2021-09-29 06:05:00|972.2|967.2|971.1|966.1|972.8|967.8|971.1|966.1|54
1632895800000|2021-09-29 06:10:00|971|966|972.4|967.4|972.5|967.5|969.5|964.5|87
1632896100000|2021-09-29 06:15:00|972.5|967.5|972.8|967.8|972.9|967.9|972.1|967.1|199
1632896400000|2021-09-29 06:20:00|972.9|967.9|972.2|967.2|973.1|968.1|972.1|967.1|116
1632896700000|2021-09-29 06:25:00|972.3|967.3|972.5|967.5|972.6|967.6|971.9|966.9|130
1632897000000|2021-09-29 06:30:00|972.6|967.6|972.6|967.6|972.7|967.7|971.6|966.6|95
1632897300000|2021-09-29 06:35:00|972.3|967.3|972.1|967.1|972.7|967.7|971.8|966.8|133
1632897600000|2021-09-29 06:40:00|972|967|972.8|967.8|972.8|967.8|971.9|966.9|64
1632897900000|2021-09-29 06:45:00|972.9|967.9|972.9|967.9|973|968|972.8|967.8|57
1632898200000|2021-09-29 06:50:00|973|968|973.5|968.5|973.6|968.6|972.7|967.7|64
1632898500000|2021-09-29 06:55:00|973.6|968.6|974.2|969.2|974.5|969.5|973.5|968.5|71
1632898800000|2021-09-29 07:00:00|974.9|969.9|974|969|976.5|971.5|974|969|107
1632899100000|2021-09-29 07:05:00|974.3|969.3|971.4|966.4|974.7|969.7|970.6|965.6|224
1632899400000|2021-09-29 07:10:00|971.3|966.3|971|966|971.8|966.8|970.1|965.1|148
1632899700000|2021-09-29 07:15:00|971.1|966.1|969.7|964.7|971.1|966.1|969.3|964.3|122
1632900000000|2021-09-29 07:20:00|969.6|964.6|970.9|965.9|971|966|969.6|964.6|77
1632900300000|2021-09-29 07:25:00|971|966|974.1|969.1|974.2|969.2|970.4|965.4|87
1632900600000|2021-09-29 07:30:00|974.2|969.2|974.7|969.7|974.8|969.8|973.4|968.4|134
1632900900000|2021-09-29 07:35:00|974.6|969.6|974.8|969.8|975.3|970.3|974.5|969.5|69
1632901200000|2021-09-29 07:40:00|975.4|970.4|975.6|970.6|976|971|975|970|61
1632901500000|2021-09-29 07:45:00|975.4|970.4|975|970|975.7|970.7|974.9|969.9|35
1632901800000|2021-09-29 07:50:00|975.1|970.1|973.8|968.8|975.4|970.4|973.6|968.6|108
1632902100000|2021-09-29 07:55:00|974|969|973.5|968.5|974.6|969.6|973.5|968.5|111
1632902400000|2021-09-29 08:00:00|973.6|968.6|974|969|974.7|969.7|973.5|968.5|68
1632902700000|2021-09-29 08:05:00|973.8|968.8|973.8|968.8|974.7|969.7|973.4|968.4|95
1632903000000|2021-09-29 08:10:00|973.7|968.7|973.8|968.8|974.5|969.5|973.7|968.7|72
1632903300000|2021-09-29 08:15:00|973.7|968.7|974.2|969.2|974.4|969.4|973.5|968.5|98
1632903600000|2021-09-29 08:20:00|974.3|969.3|975|970|975.1|970.1|974.2|969.2|103
1632903900000|2021-09-29 08:25:00|974.9|969.9|974|969|975.2|970.2|974|969|82
1632904200000|2021-09-29 08:30:00|974.2|969.2|973.3|968.3|974.2|969.2|973.2|968.2|118
1632904500000|2021-09-29 08:35:00|973.2|968.2|971.5|966.5|973.3|968.3|971.3|966.3|96
1632904800000|2021-09-29 08:40:00|971.2|966.2|971.6|966.6|971.9|966.9|970.9|965.9|117
1632905100000|2021-09-29 08:45:00|971.7|966.7|971.7|966.7|971.8|966.8|970.7|965.7|108
1632905400000|2021-09-29 08:50:00|971.6|966.6|971.2|966.2|971.9|966.9|970.8|965.8|103
1632905700000|2021-09-29 08:55:00|971.3|966.3|971.2|966.2|971.5|966.5|970.6|965.6|101
1632906000000|2021-09-29 09:00:00|971.3|966.3|970.8|965.8|971.3|966.3|970.5|965.5|125
1632906300000|2021-09-29 09:05:00|970.7|965.7|970.9|965.9|971.4|966.4|970.3|965.3|131
1632906600000|2021-09-29 09:10:00|971|966|972.2|967.2|972.4|967.4|971|966|94
1632906900000|2021-09-29 09:15:00|972.3|967.3|972.4|967.4|972.6|967.6|971.6|966.6|83
1632907200000|2021-09-29 09:20:00|972.5|967.5|972.3|967.3|972.5|967.5|972|967|89
1632907500000|2021-09-29 09:25:00|972.2|967.2|972.4|967.4|972.4|967.4|971.9|966.9|87
1632907800000|2021-09-29 09:30:00|972.5|967.5|972|967|972.5|967.5|971.6|966.6|151
1632908100000|2021-09-29 09:35:00|972.1|967.1|972.3|967.3|972.3|967.3|971.8|966.8|87
1632908400000|2021-09-29 09:40:00|972.4|967.4|973|968|973.2|968.2|972.2|967.2|45
1632908700000|2021-09-29 09:45:00|973.1|968.1|974|969|974.1|969.1|973|968|27
1632909000000|2021-09-29 09:50:00|974.4|969.4|974.1|969.1|974.5|969.5|973.8|968.8|101
1632909300000|2021-09-29 09:55:00|974.2|969.2|975|970|975|970|974.1|969.1|55
1632909600000|2021-09-29 10:00:00|974.9|969.9|975.2|970.2|975.7|970.7|974.8|969.8|40
1632909900000|2021-09-29 10:05:00|975.3|970.3|974.4|969.4|975.3|970.3|974.3|969.3|76
1632910200000|2021-09-29 10:10:00|974.5|969.5|974.5|969.5|974.6|969.6|974|969|64
1632910500000|2021-09-29 10:15:00|974.6|969.6|976|971|976.5|971.5|974.5|969.5|95
1632910800000|2021-09-29 10:20:00|975.9|970.9|974.1|969.1|975.9|970.9|974|969|85
1632911100000|2021-09-29 10:25:00|974.2|969.2|974.5|969.5|974.8|969.8|974.1|969.1|35
1632911400000|2021-09-29 10:30:00|974.4|969.4|974.7|969.7|975|970|974.4|969.4|83
1632911700000|2021-09-29 10:35:00|974.9|969.9|974.3|969.3|974.9|969.9|974.3|969.3|77
1632912000000|2021-09-29 10:40:00|974.4|969.4|976.4|971.4|976.5|971.5|974.3|969.3|67
1632912300000|2021-09-29 10:45:00|976.3|971.3|976.1|971.1|976.3|971.3|975.6|970.6|58
1632912600000|2021-09-29 10:50:00|975.9|970.9|975.9|970.9|976|971|975.7|970.7|41
1632912900000|2021-09-29 10:55:00|976|971|976.4|971.4|976.5|971.5|976|971|31
1632913200000|2021-09-29 11:00:00|976.5|971.5|975.9|970.9|977.1|972.1|975.8|970.8|79
1632913500000|2021-09-29 11:05:00|975.5|970.5|974.3|969.3|975.6|970.6|974.2|969.2|27
1632913800000|2021-09-29 11:10:00|974.4|969.4|972.7|967.7|974.6|969.6|972.7|967.7|61
1632914100000|2021-09-29 11:15:00|972.8|967.8|973.4|968.4|973.4|968.4|971.8|966.8|137
1632914400000|2021-09-29 11:20:00|973.1|968.1|973.1|968.1|973.6|968.6|971.8|966.8|131
1632914700000|2021-09-29 11:25:00|973.2|968.2|973.3|968.3|973.5|968.5|972.8|967.8|101
1632915000000|2021-09-29 11:30:00|973.4|968.4|972.6|967.6|974.1|969.1|971|966|107
1632915300000|2021-09-29 11:35:00|972.1|967.1|971.4|966.4|972.3|967.3|971.3|966.3|87
1632915600000|2021-09-29 11:40:00|971.3|966.3|970.7|965.7|971.8|966.8|970.6|965.6|85
1632915900000|2021-09-29 11:45:00|970.8|965.8|970.8|965.8|971.3|966.3|970.6|965.6|64
1632916200000|2021-09-29 11:50:00|970.9|965.9|972.7|967.7|972.8|967.8|970.9|965.9|60
1632916500000|2021-09-29 11:55:00|972.8|967.8|974|969|974.4|969.4|972.7|967.7|104
1632916800000|2021-09-29 12:00:00|973.8|968.8|975.9|970.9|975.9|970.9|973.7|968.7|89
1632917100000|2021-09-29 12:05:00|976|971|975.8|970.8|977.5|972.5|975.7|970.7|105
1632917400000|2021-09-29 12:10:00|976.6|971.6|975.5|970.5|978|973|975.4|970.4|82
1632917700000|2021-09-29 12:15:00|975.4|970.4|977.1|972.1|977.6|972.6|975.4|970.4|127
1632918000000|2021-09-29 12:20:00|977|972|976.7|971.7|977.5|972.5|975.9|970.9|178
1632918300000|2021-09-29 12:25:00|977.1|972.1|978|973|979.1|974.1|976.8|971.8|184
1632918600000|2021-09-29 12:30:00|977.8|972.8|975|970|977.8|972.8|974.2|969.2|215
1632918900000|2021-09-29 12:35:00|974.9|969.9|971.9|966.9|975.5|970.5|971.6|966.6|275
1632919200000|2021-09-29 12:40:00|971.8|966.8|973.1|968.1|973.3|968.3|971|966|149
1632919500000|2021-09-29 12:45:00|973|968|974.5|969.5|975|970|972.1|967.1|185
1632919800000|2021-09-29 12:50:00|974.4|969.4|974.5|969.5|975.1|970.1|973.7|968.7|149
1632920100000|2021-09-29 12:55:00|974.3|969.3|971.1|966.1|974.9|969.9|971.1|966.1|224
1632920400000|2021-09-29 13:00:00|971|966|971.5|966.5|972.5|967.5|970.7|965.7|292
1632920700000|2021-09-29 13:05:00|971.4|966.4|966.6|961.6|971.7|966.7|966.6|961.6|340
1632921000000|2021-09-29 13:10:00|965.2|960.2|968.4|963.4|968.4|963.4|964.3|959.3|291
1632921300000|2021-09-29 13:15:00|968.2|963.2|965.3|960.3|968.2|963.2|965.1|960.1|251
1632921600000|2021-09-29 13:20:00|965.4|960.4|962|957|965.4|960.4|961.5|956.5|196
1632921900000|2021-09-29 13:25:00|961.9|956.9|960.3|955.3|962.1|957.1|959.3|954.3|296
1632922200000|2021-09-29 13:30:00|960.1|955.1|958.9|953.9|960.2|955.2|956.8|951.8|492
1632922500000|2021-09-29 13:35:00|959|954|957.6|952.6|959.6|954.6|955.3|950.3|342
1632922800000|2021-09-29 13:40:00|957.4|952.4|952.5|947.5|957.4|952.4|952.1|947.1|341
1632923100000|2021-09-29 13:45:00|952.6|947.6|951.7|946.7|952.7|947.7|948.6|943.6|409
1632923400000|2021-09-29 13:50:00|951.6|946.6|953.7|948.7|954.6|949.6|950.2|945.2|397
1632923700000|2021-09-29 13:55:00|953.6|948.6|951.9|946.9|954.3|949.3|951.8|946.8|324
1632924000000|2021-09-29 14:00:00|951.8|946.8|951.4|946.4|954.1|949.1|951.4|946.4|312
1632924300000|2021-09-29 14:05:00|951.3|946.3|952.7|947.7|953.1|948.1|949.5|944.5|323
1632924600000|2021-09-29 14:10:00|952.8|947.8|952.4|947.4|953.1|948.1|950.2|945.2|305
1632924900000|2021-09-29 14:15:00|952.5|947.5|950.4|945.4|952.5|947.5|949.9|944.9|311
1632925200000|2021-09-29 14:20:00|950.3|945.3|951.3|946.3|952.2|947.2|949.9|944.9|330
1632925500000|2021-09-29 14:25:00|951.2|946.2|952.9|947.9|953.1|948.1|950.4|945.4|271
1632925800000|2021-09-29 14:30:00|952.8|947.8|952.1|947.1|953|948|949.2|944.2|242
1632926100000|2021-09-29 14:35:00|952.4|947.4|952.9|947.9|955|950|951.1|946.1|310
1632926400000|2021-09-29 14:40:00|952.8|947.8|952.6|947.6|954.2|949.2|951.9|946.9|259
1632926700000|2021-09-29 14:45:00|952.5|947.5|953.8|948.8|954.3|949.3|951.2|946.2|211
1632927000000|2021-09-29 14:50:00|953.9|948.9|952.4|947.4|954.6|949.6|952.1|947.1|258
1632927300000|2021-09-29 14:55:00|952.3|947.3|952.6|947.6|953.5|948.5|952|947|238
1632927600000|2021-09-29 15:00:00|952.5|947.5|953.1|948.1|954.4|949.4|952|947|274
1632927900000|2021-09-29 15:05:00|953|948|956.5|951.5|957.7|952.7|952.5|947.5|186
1632928200000|2021-09-29 15:10:00|956.4|951.4|956.5|951.5|957.6|952.6|954.5|949.5|171
1632928500000|2021-09-29 15:15:00|956.2|951.2|957.1|952.1|957.9|952.9|955.2|950.2|135
1632928800000|2021-09-29 15:20:00|957.2|952.2|959.6|954.6|959.9|954.9|957.1|952.1|189
1632929100000|2021-09-29 15:25:00|959.4|954.4|959.1|954.1|959.7|954.7|958|953|99
1632929400000|2021-09-29 15:30:00|959|954|958.1|953.1|959.5|954.5|957.4|952.4|114
1632929700000|2021-09-29 15:35:00|958|953|959.3|954.3|959.5|954.5|956.4|951.4|84
1632930000000|2021-09-29 15:40:00|958.9|953.9|955.4|950.4|958.9|953.9|955.4|950.4|95
1632930300000|2021-09-29 15:45:00|955.5|950.5|956.6|951.6|957|952|955.3|950.3|131
1632930600000|2021-09-29 15:50:00|956.7|951.7|954|949|956.7|951.7|953.7|948.7|186
1632930900000|2021-09-29 15:55:00|953.9|948.9|954.9|949.9|955.6|950.6|952.9|947.9|163
1632931200000|2021-09-29 16:00:00|954.7|949.7|955.1|950.1|956.3|951.3|953.7|948.7|139
1632931500000|2021-09-29 16:05:00|955|950|954|949|955.3|950.3|953.6|948.6|91
1632931800000|2021-09-29 16:10:00|954.1|949.1|953|948|954.9|949.9|952.3|947.3|149
1632932100000|2021-09-29 16:15:00|952.9|947.9|952|947|953|948|951.6|946.6|103
1632932400000|2021-09-29 16:20:00|951.9|946.9|951.6|946.6|952.4|947.4|951.1|946.1|105
1632932700000|2021-09-29 16:25:00|951.3|946.3|952.4|947.4|953|948|950.9|945.9|164
1632933000000|2021-09-29 16:30:00|952.5|947.5|952.3|947.3|953.6|948.6|952.1|947.1|166
1632933300000|2021-09-29 16:35:00|952.4|947.4|952.4|947.4|953.3|948.3|951.9|946.9|155
1632933600000|2021-09-29 16:40:00|952.3|947.3|951.6|946.6|953.2|948.2|951.5|946.5|119
1632933900000|2021-09-29 16:45:00|951.5|946.5|952.5|947.5|952.6|947.6|951.4|946.4|75
1632934200000|2021-09-29 16:50:00|952.6|947.6|952.8|947.8|953.2|948.2|952.3|947.3|165
1632934500000|2021-09-29 16:55:00|952.4|947.4|952.3|947.3|953|948|951.9|946.9|141
1632934800000|2021-09-29 17:00:00|952.4|947.4|953.1|948.1|954.5|949.5|952.4|947.4|218
1632935100000|2021-09-29 17:05:00|953|948|954|949|954|949|951.7|946.7|81
1632935400000|2021-09-29 17:10:00|953.5|948.5|953.5|948.5|953.7|948.7|953.3|948.3|102
1632935700000|2021-09-29 17:15:00|953.4|948.4|954.8|949.8|955|950|953.4|948.4|136
1632936000000|2021-09-29 17:20:00|954.7|949.7|951.7|946.7|955.1|950.1|951.5|946.5|113
1632936300000|2021-09-29 17:25:00|951.5|946.5|951.4|946.4|952.3|947.3|951|946|123
1632936600000|2021-09-29 17:30:00|951.5|946.5|950.7|945.7|951.5|946.5|950.7|945.7|162
1632936900000|2021-09-29 17:35:00|950.6|945.6|949.9|944.9|950.6|945.6|949.7|944.7|105
1632937200000|2021-09-29 17:40:00|950|945|951.2|946.2|951.2|946.2|949.9|944.9|150
1632937500000|2021-09-29 17:45:00|951.1|946.1|950.4|945.4|951.4|946.4|950.4|945.4|27
1632937800000|2021-09-29 17:50:00|950.2|945.2|951|946|951|946|950.1|945.1|65
1632938100000|2021-09-29 17:55:00|950.9|945.9|950.9|945.9|951.3|946.3|950.6|945.6|102
1632938400000|2021-09-29 18:00:00|950.8|945.8|950.8|945.8|951.2|946.2|950.6|945.6|116
1632938700000|2021-09-29 18:05:00|950.9|945.9|951.9|946.9|952|947|950.5|945.5|104
1632939000000|2021-09-29 18:10:00|951.8|946.8|953.2|948.2|953.3|948.3|951.8|946.8|133
1632939300000|2021-09-29 18:15:00|953.3|948.3|954.1|949.1|954.8|949.8|953|948|143
1632939600000|2021-09-29 18:20:00|954.2|949.2|955.4|950.4|955.6|950.6|953.7|948.7|92
1632939900000|2021-09-29 18:25:00|955.6|950.6|957.9|952.9|958.4|953.4|955.4|950.4|111
1632940200000|2021-09-29 18:30:00|957.8|952.8|956.6|951.6|958.3|953.3|956.6|951.6|94
1632940500000|2021-09-29 18:35:00|956.5|951.5|956.2|951.2|956.8|951.8|956.1|951.1|62
1632940800000|2021-09-29 18:40:00|955.9|950.9|956.7|951.7|956.9|951.9|955.5|950.5|89
1632941100000|2021-09-29 18:45:00|956.8|951.8|956.2|951.2|956.9|951.9|956.2|951.2|36
1632941400000|2021-09-29 18:50:00|956.1|951.1|956.4|951.4|956.6|951.6|955.6|950.6|71
1632941700000|2021-09-29 18:55:00|956.3|951.3|956.5|951.5|957.1|952.1|955.8|950.8|91
1632942000000|2021-09-29 19:00:00|956.6|951.6|955.9|950.9|956.8|951.8|955.6|950.6|51
1632942300000|2021-09-29 19:05:00|956|951|956|951|956.5|951.5|955.9|950.9|160
1632942600000|2021-09-29 19:10:00|956.1|951.1|956.7|951.7|956.7|951.7|956|951|156
1632942900000|2021-09-29 19:15:00|956.8|951.8|956.8|951.8|957.1|952.1|956.4|951.4|51
1632943200000|2021-09-29 19:20:00|956.9|951.9|957.1|952.1|957.4|952.4|956.1|951.1|115
1632943500000|2021-09-29 19:25:00|957.2|952.2|957.3|952.3|957.3|952.3|957|952|37
1632943800000|2021-09-29 19:30:00|957.2|952.2|958.4|953.4|958.5|953.5|957.1|952.1|49
1632944100000|2021-09-29 19:35:00|958.5|953.5|957.3|952.3|958.5|953.5|957.2|952.2|133
1632944400000|2021-09-29 19:40:00|957.2|952.2|956.3|951.3|957.3|952.3|956.2|951.2|187
1632944700000|2021-09-29 19:45:00|956.4|951.4|955.8|950.8|956.4|951.4|955.1|950.1|108
1632945000000|2021-09-29 19:50:00|955.7|950.7|955.5|950.5|955.9|950.9|955.4|950.4|102
1632945300000|2021-09-29 19:55:00|955.4|950.4|955.2|950.2|956.1|951.1|954.4|949.4|124
1632945600000|2021-09-29 20:00:00|955|950|956|951|956.1|951.1|954.9|949.9|19
1632945900000|2021-09-29 20:05:00|956.1|951.1|956|951|956.3|951.3|955.8|950.8|25
1632946200000|2021-09-29 20:10:00|955.9|950.9|956.2|951.2|956.3|951.3|955.8|950.8|30
1632946500000|2021-09-29 20:15:00|956|951|956.5|951.5|957.1|952.1|956|951|20
1632946800000|2021-09-29 20:20:00|956.3|951.3|956|951|956.3|951.3|955.9|950.9|19
1632947100000|2021-09-29 20:25:00|956.1|951.1|956.1|951.1|956.7|951.7|956|951|29
1632947400000|2021-09-29 20:30:00|956.2|951.2|956.2|951.2|956.2|951.2|955.9|950.9|22
1632947700000|2021-09-29 20:35:00|956.1|951.1|956.4|951.4|956.4|951.4|956.1|951.1|3
1632948000000|2021-09-29 20:40:00|956.5|951.5|956|951|956.7|951.7|956|951|33
1632948300000|2021-09-29 20:45:00|956.1|951.1|957.7|952.7|957.9|952.9|955.5|950.5|51
1632948600000|2021-09-29 20:50:00|957.5|952.5|957|952|957.5|952.5|957|952|18
1632948900000|2021-09-29 20:55:00|956.9|951.9|957|952|957|952|956.2|951.2|35
1632952800000|2021-09-29 22:00:00|956.7|951.7|957.3|952.3|957.6|952.6|956.7|951.7|14
1632953100000|2021-09-29 22:05:00|957.2|952.2|956.9|951.9|957.2|952.2|956.5|951.5|11
1632953400000|2021-09-29 22:10:00|956.8|951.8|956.8|951.8|957|952|956.8|951.8|8
1632953700000|2021-09-29 22:15:00|957|952|957|952|957.5|952.5|956.8|951.8|25
1632954000000|2021-09-29 22:20:00|957.2|952.2|957.5|952.5|958|953|957.2|952.2|19
1632954300000|2021-09-29 22:25:00|957.7|952.7|957.4|952.4|957.7|952.7|957.3|952.3|15
1632954600000|2021-09-29 22:30:00|957.3|952.3|957.3|952.3|957.5|952.5|957.3|952.3|18
1632954900000|2021-09-29 22:35:00|957.2|952.2|956.8|951.8|957.3|952.3|956.1|951.1|21
1632955200000|2021-09-29 22:40:00|957.3|952.3|957.3|952.3|957.4|952.4|957|952|25
1632955500000|2021-09-29 22:45:00|957.4|952.4|957.2|952.2|957.4|952.4|957|952|14
1632955800000|2021-09-29 22:50:00|957.3|952.3|957.1|952.1|957.5|952.5|956.8|951.8|10
1632956100000|2021-09-29 22:55:00|957|952|957|952|957.1|952.1|956.8|951.8|10
1632956400000|2021-09-29 23:00:00|956.9|951.9|956.4|951.4|956.9|951.9|956.2|951.2|19
1632956700000|2021-09-29 23:05:00|956.3|951.3|956|951|956.4|951.4|955.8|950.8|9
1632957000000|2021-09-29 23:10:00|955.9|950.9|956.3|951.3|956.6|951.6|955.9|950.9|13
1632957300000|2021-09-29 23:15:00|956.4|951.4|957.6|952.6|957.7|952.7|956.2|951.2|29
1632957600000|2021-09-29 23:20:00|957.7|952.7|957.6|952.6|957.8|952.8|957.2|952.2|16
1632957900000|2021-09-29 23:25:00|957.5|952.5|957.7|952.7|957.7|952.7|957.4|952.4|6
1632958200000|2021-09-29 23:30:00|958.5|953.5|959.7|954.7|960.3|955.3|958.4|953.4|28
1632958500000|2021-09-29 23:35:00|959.9|954.9|959|954|959.9|954.9|959|954|15
1632958800000|2021-09-29 23:40:00|959.1|954.1|961.8|956.8|961.8|956.8|959.1|954.1|25
1632959100000|2021-09-29 23:45:00|961.6|956.6|960.4|955.4|961.6|956.6|960.2|955.2|38
1632959400000|2021-09-29 23:50:00|960.7|955.7|961.5|956.5|961.5|956.5|960.7|955.7|29
1632959700000|2021-09-29 23:55:00|961.6|956.6|959.9|954.9|961.7|956.7|959.9|954.9|20
1632960000000|2021-09-30 00:00:00|959.8|954.8|960.7|955.7|961.1|956.1|959.1|954.1|40
1632960300000|2021-09-30 00:05:00|960.8|955.8|960.7|955.7|960.8|955.8|959.8|954.8|59
1632960600000|2021-09-30 00:10:00|960.8|955.8|959.9|954.9|960.8|955.8|959.9|954.9|41
1632960900000|2021-09-30 00:15:00|959.8|954.8|960.4|955.4|960.4|955.4|959.7|954.7|43
1632961200000|2021-09-30 00:20:00|960.3|955.3|960.2|955.2|960.6|955.6|959.9|954.9|35
1632961500000|2021-09-30 00:25:00|960.3|955.3|960|955|960.6|955.6|959.7|954.7|38
1632961800000|2021-09-30 00:30:00|959.9|954.9|959.8|954.8|960|955|959.7|954.7|46
1632962100000|2021-09-30 00:35:00|959.7|954.7|959.8|954.8|960.6|955.6|959|954|45
1632962400000|2021-09-30 00:40:00|959.5|954.5|960.1|955.1|960.2|955.2|959.2|954.2|48
1632962700000|2021-09-30 00:45:00|960.2|955.2|960.9|955.9|962.2|957.2|960.2|955.2|55
1632963000000|2021-09-30 00:50:00|961|956|961.4|956.4|961.5|956.5|960.9|955.9|38
1632963300000|2021-09-30 00:55:00|961.3|956.3|961.6|956.6|961.7|956.7|961.3|956.3|48
1632963600000|2021-09-30 01:00:00|961.5|956.5|961.4|956.4|962.1|957.1|960.8|955.8|111
1632963900000|2021-09-30 01:05:00|961.5|956.5|962.4|957.4|962.4|957.4|961.4|956.4|79
1632964200000|2021-09-30 01:10:00|962.1|957.1|962.4|957.4|962.6|957.6|961.9|956.9|78
1632964500000|2021-09-30 01:15:00|962.3|957.3|962.3|957.3|963.2|958.2|962.3|957.3|58
1632964800000|2021-09-30 01:20:00|962.4|957.4|961.4|956.4|962.4|957.4|961.1|956.1|53
1632965100000|2021-09-30 01:25:00|961.3|956.3|961.4|956.4|961.4|956.4|960.8|955.8|38
1632965400000|2021-09-30 01:30:00|961.5|956.5|961.1|956.1|961.5|956.5|960.5|955.5|103
1632965700000|2021-09-30 01:35:00|961|956|961.5|956.5|961.5|956.5|960.8|955.8|89
1632966000000|2021-09-30 01:40:00|961.4|956.4|961.7|956.7|961.8|956.8|961.1|956.1|56
1632966300000|2021-09-30 01:45:00|961.8|956.8|963|958|963.5|958.5|961.7|956.7|87
1632966600000|2021-09-30 01:50:00|962.9|957.9|963.1|958.1|963.1|958.1|962.8|957.8|76
1632966900000|2021-09-30 01:55:00|963|958|962.9|957.9|963.2|958.2|962.7|957.7|47
1632967200000|2021-09-30 02:00:00|962.8|957.8|963.6|958.6|963.8|958.8|962.8|957.8|73
1632967500000|2021-09-30 02:05:00|963.5|958.5|963.3|958.3|963.9|958.9|963.3|958.3|48
1632967800000|2021-09-30 02:10:00|963.2|958.2|962.8|957.8|963.2|958.2|962.4|957.4|47
1632968100000|2021-09-30 02:15:00|962.9|957.9|963.2|958.2|963.3|958.3|962.9|957.9|36
1632968400000|2021-09-30 02:20:00|963|958|962.8|957.8|963.7|958.7|962.8|957.8|30
1632968700000|2021-09-30 02:25:00|962.9|957.9|963.1|958.1|963.8|958.8|962.9|957.9|29
1632969000000|2021-09-30 02:30:00|963|958|961.3|956.3|963|958|961.3|956.3|98
1632969300000|2021-09-30 02:35:00|961.2|956.2|962.6|957.6|962.7|957.7|961.2|956.2|45
1632969600000|2021-09-30 02:40:00|962.7|957.7|962.6|957.6|962.9|957.9|962.6|957.6|25
1632969900000|2021-09-30 02:45:00|962.5|957.5|961.8|956.8|962.6|957.6|961.6|956.6|39
1632970200000|2021-09-30 02:50:00|961.7|956.7|961.5|956.5|962.3|957.3|961.4|956.4|34
1632970500000|2021-09-30 02:55:00|961.4|956.4|961.5|956.5|961.9|956.9|960.9|955.9|85
1632970800000|2021-09-30 03:00:00|961.6|956.6|961.5|956.5|961.8|956.8|961.5|956.5|24
1632971100000|2021-09-30 03:05:00|961.8|956.8|962|957|962|957|961.5|956.5|28
1632971400000|2021-09-30 03:10:00|962.1|957.1|962.2|957.2|962.4|957.4|962|957|18
1632971700000|2021-09-30 03:15:00|962.3|957.3|962.5|957.5|963|958|962.1|957.1|17
1632972000000|2021-09-30 03:20:00|962.6|957.6|963.2|958.2|963.3|958.3|962.6|957.6|13
1632972300000|2021-09-30 03:25:00|963.1|958.1|963|958|963.2|958.2|963|958|36
1632972600000|2021-09-30 03:30:00|962.7|957.7|961.9|956.9|962.7|957.7|961.7|956.7|74
1632972900000|2021-09-30 03:35:00|962.3|957.3|963|958|963.2|958.2|962.3|957.3|35
1632973200000|2021-09-30 03:40:00|963.2|958.2|965.2|960.2|965.2|960.2|962.8|957.8|65
1632973500000|2021-09-30 03:45:00|965|960|965.1|960.1|966.2|961.2|964.3|959.3|73
1632973800000|2021-09-30 03:50:00|965|960|965.4|960.4|965.4|960.4|964.9|959.9|51
1632974100000|2021-09-30 03:55:00|965.5|960.5|963.9|958.9|965.6|960.6|963.9|958.9|60
1632974400000|2021-09-30 04:00:00|963.7|958.7|964.3|959.3|964.3|959.3|963.5|958.5|7
1632974700000|2021-09-30 04:05:00|964.1|959.1|963.3|958.3|964.2|959.2|963.2|958.2|12
1632975000000|2021-09-30 04:10:00|963.5|958.5|963.8|958.8|963.8|958.8|963.4|958.4|21
1632975300000|2021-09-30 04:15:00|964|959|963.8|958.8|964.1|959.1|963.7|958.7|20
1632975600000|2021-09-30 04:20:00|963.7|958.7|962.5|957.5|963.7|958.7|962.4|957.4|30
1632975900000|2021-09-30 04:25:00|962.3|957.3|962.6|957.6|962.6|957.6|962|957|13
1632976200000|2021-09-30 04:30:00|962.5|957.5|962.5|957.5|962.6|957.6|961.8|956.8|17
1632976500000|2021-09-30 04:35:00|961.5|956.5|961.7|956.7|961.7|956.7|961.3|956.3|9
1632976800000|2021-09-30 04:40:00|961.6|956.6|961.7|956.7|961.8|956.8|961.5|956.5|35
1632977100000|2021-09-30 04:45:00|961.8|956.8|961.7|956.7|961.8|956.8|961.1|956.1|31
1632977400000|2021-09-30 04:50:00|961.8|956.8|962.1|957.1|962.3|957.3|961.8|956.8|16
1632977700000|2021-09-30 04:55:00|962.2|957.2|962.5|957.5|962.9|957.9|962.2|957.2|17
1632978000000|2021-09-30 05:00:00|962.6|957.6|963.3|958.3|963.7|958.7|962.3|957.3|99
1632978300000|2021-09-30 05:05:00|963.2|958.2|963.7|958.7|963.9|958.9|962.8|957.8|31
1632978600000|2021-09-30 05:10:00|963.8|958.8|963.2|958.2|963.9|958.9|962.9|957.9|64
1632978900000|2021-09-30 05:15:00|963.3|958.3|963.7|958.7|964|959|963|958|41
1632979200000|2021-09-30 05:20:00|963.6|958.6|963.2|958.2|963.6|958.6|963.2|958.2|15
1632979500000|2021-09-30 05:25:00|963.3|958.3|963.9|958.9|963.9|958.9|963|958|42
1632979800000|2021-09-30 05:30:00|964|959|963.4|958.4|964|959|963.1|958.1|28
1632980100000|2021-09-30 05:35:00|963.1|958.1|963.6|958.6|963.8|958.8|963.1|958.1|45
1632980400000|2021-09-30 05:40:00|963.5|958.5|962.6|957.6|963.7|958.7|962.6|957.6|55
1632980700000|2021-09-30 05:45:00|962.5|957.5|962.4|957.4|962.7|957.7|961.6|956.6|130
1632981000000|2021-09-30 05:50:00|962.5|957.5|961.2|956.2|962.7|957.7|960.7|955.7|84
1632981300000|2021-09-30 05:55:00|961.3|956.3|960.1|955.1|961.3|956.3|959.7|954.7|97
1632981600000|2021-09-30 06:00:00|960|955|959.4|954.4|961|956|959.3|954.3|173
1632981900000|2021-09-30 06:05:00|959.5|954.5|961|956|961.2|956.2|959|954|122
1632982200000|2021-09-30 06:10:00|961.1|956.1|961.4|956.4|962.1|957.1|960.7|955.7|41
1632982500000|2021-09-30 06:15:00|961.5|956.5|961.2|956.2|961.5|956.5|960.4|955.4|39
1632982800000|2021-09-30 06:20:00|961.4|956.4|962.1|957.1|962.3|957.3|961.1|956.1|55
1632983100000|2021-09-30 06:25:00|962.2|957.2|962|957|962.5|957.5|962|957|77
1632983400000|2021-09-30 06:30:00|962.1|957.1|961.9|956.9|962.4|957.4|961.3|956.3|26
1632983700000|2021-09-30 06:35:00|961.8|956.8|961.5|956.5|962.1|957.1|961.4|956.4|41
1632984000000|2021-09-30 06:40:00|961.6|956.6|961.6|956.6|962.1|957.1|961.5|956.5|90
1632984300000|2021-09-30 06:45:00|961.7|956.7|962.7|957.7|962.8|957.8|961.6|956.6|86
1632984600000|2021-09-30 06:50:00|962.8|957.8|962.5|957.5|962.8|957.8|962.3|957.3|54
1632984900000|2021-09-30 06:55:00|962.4|957.4|962.7|957.7|962.7|957.7|962.2|957.2|67
1632985200000|2021-09-30 07:00:00|962.5|957.5|962.5|957.5|963.5|958.5|961.8|956.8|201
1632985500000|2021-09-30 07:05:00|962.6|957.6|959.9|954.9|962.8|957.8|959.6|954.6|82
1632985800000|2021-09-30 07:10:00|959.8|954.8|959.5|954.5|959.9|954.9|958|953|180
1632986100000|2021-09-30 07:15:00|959.6|954.6|962.3|957.3|962.3|957.3|959.6|954.6|78
1632986400000|2021-09-30 07:20:00|962.4|957.4|963.5|958.5|963.5|958.5|962.1|957.1|35
1632986700000|2021-09-30 07:25:00|963.9|958.9|963.2|958.2|964.2|959.2|962.9|957.9|71
1632987000000|2021-09-30 07:30:00|963.1|958.1|963.2|958.2|963.6|958.6|962.5|957.5|116
1632987300000|2021-09-30 07:35:00|963.3|958.3|964.4|959.4|965.1|960.1|963.3|958.3|44
1632987600000|2021-09-30 07:40:00|964.3|959.3|965|960|965.2|960.2|963.3|958.3|69
1632987900000|2021-09-30 07:45:00|964.9|959.9|963.6|958.6|965.9|960.9|963.6|958.6|118
1632988200000|2021-09-30 07:50:00|963.5|958.5|963.6|958.6|964.2|959.2|963.1|958.1|45
1632988500000|2021-09-30 07:55:00|963.4|958.4|964.4|959.4|964.5|959.5|963.4|958.4|118
1632988800000|2021-09-30 08:00:00|964.5|959.5|965.4|960.4|965.7|960.7|964.1|959.1|144
1632989100000|2021-09-30 08:05:00|965.5|960.5|964.8|959.8|965.7|960.7|964.7|959.7|94
1632989400000|2021-09-30 08:10:00|964.7|959.7|964.8|959.8|965|960|964|959|72
1632989700000|2021-09-30 08:15:00|964.7|959.7|964.3|959.3|964.8|959.8|964.1|959.1|102
1632990000000|2021-09-30 08:20:00|964.2|959.2|963.7|958.7|964.6|959.6|963.6|958.6|75
1632990300000|2021-09-30 08:25:00|963.8|958.8|963|958|964.1|959.1|963|958|45
1632990600000|2021-09-30 08:30:00|963.1|958.1|962.8|957.8|963.1|958.1|962|957|66
1632990900000|2021-09-30 08:35:00|963|958|961.7|956.7|963.3|958.3|961.5|956.5|73
1632991200000|2021-09-30 08:40:00|962|957|962|957|962.3|957.3|961.3|956.3|79
1632991500000|2021-09-30 08:45:00|962.1|957.1|962.3|957.3|962.3|957.3|961.3|956.3|68
1632991800000|2021-09-30 08:50:00|962.4|957.4|962.2|957.2|962.4|957.4|961.5|956.5|58
1632992100000|2021-09-30 08:55:00|962.3|957.3|963.2|958.2|963.2|958.2|962.2|957.2|30
1632992400000|2021-09-30 09:00:00|963.1|958.1|963|958|963.6|958.6|962.9|957.9|31
1632992700000|2021-09-30 09:05:00|963.1|958.1|962.1|957.1|963.1|958.1|962.1|957.1|37
1632993000000|2021-09-30 09:10:00|962|957|961.6|956.6|962.1|957.1|961.6|956.6|76
1632993300000|2021-09-30 09:15:00|961.7|956.7|960.2|955.2|961.8|956.8|960.2|955.2|115
1632993600000|2021-09-30 09:20:00|960.1|955.1|960.4|955.4|961.3|956.3|960|955|81
1632993900000|2021-09-30 09:25:00|960.5|955.5|960.8|955.8|960.9|955.9|959.9|954.9|59
1632994200000|2021-09-30 09:30:00|960.9|955.9|960.6|955.6|961.3|956.3|960.1|955.1|46
1632994500000|2021-09-30 09:35:00|960.7|955.7|961.9|956.9|962|957|960.6|955.6|64
1632994800000|2021-09-30 09:40:00|961.8|956.8|961.9|956.9|962.3|957.3|961.1|956.1|72
1632995100000|2021-09-30 09:45:00|961.8|956.8|961.5|956.5|962|957|961.2|956.2|63
1632995400000|2021-09-30 09:50:00|961.4|956.4|961.3|956.3|961.8|956.8|961.2|956.2|100
1632995700000|2021-09-30 09:55:00|961.2|956.2|962.7|957.7|962.7|957.7|961.2|956.2|74
1632996000000|2021-09-30 10:00:00|962.3|957.3|963.5|958.5|963.6|958.6|961.6|956.6|97
1632996300000|2021-09-30 10:05:00|963.6|958.6|963.5|958.5|963.6|958.6|963|958|67
1632996600000|2021-09-30 10:10:00|963.6|958.6|964.9|959.9|964.9|959.9|963.4|958.4|112
1632996900000|2021-09-30 10:15:00|965|960|965.7|960.7|965.7|960.7|964.6|959.6|73
1632997200000|2021-09-30 10:20:00|965.8|960.8|962.8|957.8|965.8|960.8|962.5|957.5|152
1632997500000|2021-09-30 10:25:00|962.7|957.7|963.4|958.4|964.2|959.2|962.6|957.6|118
1632997800000|2021-09-30 10:30:00|963.5|958.5|963.5|958.5|964|959|962.8|957.8|152
1632998100000|2021-09-30 10:35:00|963.3|958.3|964.9|959.9|965.1|960.1|963.2|958.2|140
1632998400000|2021-09-30 10:40:00|965.1|960.1|966.1|961.1|966.7|961.7|965|960|122
1632998700000|2021-09-30 10:45:00|966.2|961.2|966.5|961.5|966.6|961.6|966|961|84
1632999000000|2021-09-30 10:50:00|966|961|964.1|959.1|966|961|964.1|959.1|94
1632999300000|2021-09-30 10:55:00|963.9|958.9|962.2|957.2|963.9|958.9|962.1|957.1|56
1632999600000|2021-09-30 11:00:00|962.1|957.1|960.6|955.6|962.1|957.1|960.5|955.5|207
1632999900000|2021-09-30 11:05:00|960.5|955.5|961.2|956.2|961.4|956.4|959.6|954.6|40
1633000200000|2021-09-30 11:10:00|961.1|956.1|961.1|956.1|961.5|956.5|960.3|955.3|74
1633000500000|2021-09-30 11:15:00|961.2|956.2|961.7|956.7|962|957|960.7|955.7|94
1633000800000|2021-09-30 11:20:00|961.6|956.6|961.2|956.2|961.8|956.8|961.2|956.2|75
1633001100000|2021-09-30 11:25:00|961.4|956.4|961.3|956.3|961.7|956.7|961.2|956.2|37
1633001400000|2021-09-30 11:30:00|961.2|956.2|961.3|956.3|961.7|956.7|960.8|955.8|52
1633001700000|2021-09-30 11:35:00|961.4|956.4|960.5|955.5|962|957|960.4|955.4|94
1633002000000|2021-09-30 11:40:00|960.6|955.6|959.8|954.8|960.7|955.7|959.5|954.5|160
1633002300000|2021-09-30 11:45:00|960|955|958.2|953.2|960|955|958.1|953.1|85
1633002600000|2021-09-30 11:50:00|958.3|953.3|958.6|953.6|958.8|953.8|958|953|92
1633002900000|2021-09-30 11:55:00|958.7|953.7|959|954|959|954|958.1|953.1|100
1633003200000|2021-09-30 12:00:00|958.9|953.9|958|953|958.9|953.9|957.5|952.5|85
1633003500000|2021-09-30 12:05:00|957.9|952.9|959.2|954.2|959.7|954.7|957.9|952.9|112
1633003800000|2021-09-30 12:10:00|959.1|954.1|959.2|954.2|961.1|956.1|959|954|129
1633004100000|2021-09-30 12:15:00|959.3|954.3|959.2|954.2|960.1|955.1|958.1|953.1|114
1633004400000|2021-09-30 12:20:00|959.3|954.3|963.5|958.5|966|961|959.3|954.3|202
1633004700000|2021-09-30 12:25:00|963.6|958.6|961.2|956.2|963.8|958.8|961.1|956.1|55
1633005000000|2021-09-30 12:30:00|960.9|955.9|963.7|958.7|964.4|959.4|960.2|955.2|263
1633005300000|2021-09-30 12:35:00|963.6|958.6|965.6|960.6|966.3|961.3|962.3|957.3|233
1633005600000|2021-09-30 12:40:00|965.5|960.5|967.4|962.4|969.2|964.2|965.4|960.4|224
1633005900000|2021-09-30 12:45:00|967.5|962.5|967.1|962.1|968.1|963.1|967|962|146
1633006200000|2021-09-30 12:50:00|967.2|962.2|965.8|960.8|967.2|962.2|965.2|960.2|157
1633006500000|2021-09-30 12:55:00|965.9|960.9|966.5|961.5|967.3|962.3|965.9|960.9|207
1633006800000|2021-09-30 13:00:00|966.6|961.6|962.8|957.8|967.2|962.2|962.2|957.2|206
1633007100000|2021-09-30 13:05:00|962.9|957.9|960.1|955.1|963|958|959.7|954.7|193
1633007400000|2021-09-30 13:10:00|959.9|954.9|962.2|957.2|962.5|957.5|959.5|954.5|103
1633007700000|2021-09-30 13:15:00|962.4|957.4|965.2|960.2|965.5|960.5|961.9|956.9|189
1633008000000|2021-09-30 13:20:00|965.1|960.1|965.6|960.6|965.6|960.6|963.5|958.5|135
1633008300000|2021-09-30 13:25:00|966|961|965.7|960.7|966.2|961.2|964.5|959.5|177
1633008600000|2021-09-30 13:30:00|965.5|960.5|966.4|961.4|967.3|962.3|965|960|382
1633008900000|2021-09-30 13:35:00|966.5|961.5|963.9|958.9|967.7|962.7|963.3|958.3|292
1633009200000|2021-09-30 13:40:00|963.8|958.8|964.3|959.3|964.7|959.7|963.1|958.1|273
1633009500000|2021-09-30 13:45:00|964.2|959.2|966.3|961.3|966.5|961.5|962.4|957.4|296
1633009800000|2021-09-30 13:50:00|966.4|961.4|966.9|961.9|969.1|964.1|965.8|960.8|313
1633010100000|2021-09-30 13:55:00|967|962|968.2|963.2|969.6|964.6|967|962|332
1633010400000|2021-09-30 14:00:00|968.3|963.3|970.7|965.7|971.9|966.9|968.2|963.2|426
1633010700000|2021-09-30 14:05:00|970.6|965.6|974.5|969.5|974.5|969.5|970.4|965.4|270
1633011000000|2021-09-30 14:10:00|974.1|969.1|971.9|966.9|975.5|970.5|970.7|965.7|274
1633011300000|2021-09-30 14:15:00|972|967|968.4|963.4|972.3|967.3|968|963|293
1633011600000|2021-09-30 14:20:00|968.5|963.5|967.4|962.4|969.2|964.2|965|960|332
1633011900000|2021-09-30 14:25:00|967.3|962.3|968.7|963.7|970.5|965.5|966.3|961.3|341
1633012200000|2021-09-30 14:30:00|968.8|963.8|969.6|964.6|971.4|966.4|967.6|962.6|248
1633012500000|2021-09-30 14:35:00|969.7|964.7|969.5|964.5|972.1|967.1|969.4|964.4|242
1633012800000|2021-09-30 14:40:00|969.6|964.6|969.3|964.3|970.5|965.5|967.9|962.9|165
1633013100000|2021-09-30 14:45:00|969.6|964.6|970.3|965.3|971.7|966.7|968.8|963.8|186
1633013400000|2021-09-30 14:50:00|970.4|965.4|968.4|963.4|970.4|965.4|967.3|962.3|192
1633013700000|2021-09-30 14:55:00|968.3|963.3|965.5|960.5|969.1|964.1|964.8|959.8|267
1633014000000|2021-09-30 15:00:00|965.4|960.4|966.5|961.5|967.2|962.2|963.9|958.9|264
1633014300000|2021-09-30 15:05:00|966|961|971.8|966.8|972|967|965.9|960.9|148
1633014600000|2021-09-30 15:10:00|971.9|966.9|968.3|963.3|972.3|967.3|967.7|962.7|249
1633014900000|2021-09-30 15:15:00|968.2|963.2|970|965|973.4|968.4|968.1|963.1|264
1633015200000|2021-09-30 15:20:00|969.9|964.9|968.3|963.3|970.3|965.3|968.3|963.3|197
1633015500000|2021-09-30 15:25:00|968.4|963.4|968.7|963.7|969.2|964.2|967.2|962.2|134
1633015800000|2021-09-30 15:30:00|968.8|963.8|966.6|961.6|969.7|964.7|966.5|961.5|234
1633016100000|2021-09-30 15:35:00|966.5|961.5|966.1|961.1|966.7|961.7|964.3|959.3|205
1633016400000|2021-09-30 15:40:00|966.2|961.2|967.8|962.8|969.4|964.4|966.1|961.1|213
1633016700000|2021-09-30 15:45:00|967.9|962.9|966.8|961.8|969.7|964.7|965.7|960.7|201
1633017000000|2021-09-30 15:50:00|967.2|962.2|965.4|960.4|968.1|963.1|963.8|958.8|189
1633017300000|2021-09-30 15:55:00|965.5|960.5|967.1|962.1|967.8|962.8|965.5|960.5|89
1633017600000|2021-09-30 16:00:00|967|962|965.9|960.9|968.5|963.5|965.6|960.6|106
1633017900000|2021-09-30 16:05:00|966|961|964.9|959.9|966.4|961.4|964.6|959.6|186
1633018200000|2021-09-30 16:10:00|964.8|959.8|963|958|965.4|960.4|962.3|957.3|297
1633018500000|2021-09-30 16:15:00|963.1|958.1|964.3|959.3|964.4|959.4|963.1|958.1|168
1633018800000|2021-09-30 16:20:00|964.4|959.4|965.1|960.1|966.2|961.2|964.2|959.2|186
1633019100000|2021-09-30 16:25:00|965.2|960.2|964.4|959.4|966|961|964.3|959.3|157
1633019400000|2021-09-30 16:30:00|964.3|959.3|965.7|960.7|965.7|960.7|963.9|958.9|133
1633019700000|2021-09-30 16:35:00|965.6|960.6|965|960|966|961|963.9|958.9|207
1633020000000|2021-09-30 16:40:00|965.1|960.1|966|961|966.2|961.2|964.4|959.4|168
1633020300000|2021-09-30 16:45:00|966.1|961.1|966.1|961.1|966.3|961.3|965.5|960.5|93
1633020600000|2021-09-30 16:50:00|966|961|964.9|959.9|966.1|961.1|964.1|959.1|160
1633020900000|2021-09-30 16:55:00|965|960|964.5|959.5|965.3|960.3|964.4|959.4|151
1633021200000|2021-09-30 17:00:00|964.6|959.6|968.9|963.9|970.8|965.8|963.9|958.9|272
1633021500000|2021-09-30 17:05:00|969.1|964.1|970.3|965.3|971.1|966.1|969.1|964.1|133
1633021800000|2021-09-30 17:10:00|970.2|965.2|970.2|965.2|970.9|965.9|969.8|964.8|96
1633022100000|2021-09-30 17:15:00|970.3|965.3|970.4|965.4|971.1|966.1|969.3|964.3|170
1633022400000|2021-09-30 17:20:00|970.5|965.5|970.3|965.3|970.7|965.7|969.3|964.3|137
1633022700000|2021-09-30 17:25:00|970.2|965.2|969.1|964.1|970.5|965.5|968.9|963.9|149
1633023000000|2021-09-30 17:30:00|969.3|964.3|968.3|963.3|969.3|964.3|968.1|963.1|118
1633023300000|2021-09-30 17:35:00|968.4|963.4|969.4|964.4|969.9|964.9|967.7|962.7|129
1633023600000|2021-09-30 17:40:00|969.3|964.3|969.5|964.5|969.8|964.8|969.2|964.2|50
1633023900000|2021-09-30 17:45:00|969.4|964.4|971.4|966.4|971.7|966.7|969.3|964.3|199
1633024200000|2021-09-30 17:50:00|971.5|966.5|971.8|966.8|972.8|967.8|971.1|966.1|142
1633024500000|2021-09-30 17:55:00|971.9|966.9|970.9|965.9|972.1|967.1|970.6|965.6|130
1633024800000|2021-09-30 18:00:00|971.3|966.3|972.2|967.2|972.3|967.3|971|966|102
1633025100000|2021-09-30 18:05:00|972.7|967.7|972.5|967.5|972.7|967.7|971.9|966.9|82
1633025400000|2021-09-30 18:10:00|972.3|967.3|972.3|967.3|972.7|967.7|972|967|177
1633025700000|2021-09-30 18:15:00|972.2|967.2|971.5|966.5|972.4|967.4|971.4|966.4|124
1633026000000|2021-09-30 18:20:00|971.6|966.6|971.8|966.8|971.8|966.8|971.1|966.1|108
1633026300000|2021-09-30 18:25:00|971.7|966.7|973.2|968.2|973.3|968.3|971.6|966.6|95
1633026600000|2021-09-30 18:30:00|973.1|968.1|974.6|969.6|974.7|969.7|972.9|967.9|127
1633026900000|2021-09-30 18:35:00|974.7|969.7|972.7|967.7|974.7|969.7|972.7|967.7|84
1633027200000|2021-09-30 18:40:00|972.2|967.2|972.6|967.6|973|968|972.2|967.2|95
1633027500000|2021-09-30 18:45:00|972.7|967.7|972.5|967.5|972.9|967.9|972.1|967.1|149
1633027800000|2021-09-30 18:50:00|972.6|967.6|972.7|967.7|973.1|968.1|972|967|124
1633028100000|2021-09-30 18:55:00|972.8|967.8|972.8|967.8|973.1|968.1|972.6|967.6|161
1633028400000|2021-09-30 19:00:00|972.9|967.9|972.9|967.9|973.1|968.1|972.6|967.6|156
1633028700000|2021-09-30 19:05:00|973|968|974|969|974|969|972.9|967.9|97
1633029000000|2021-09-30 19:10:00|974.1|969.1|973.9|968.9|974.4|969.4|973.5|968.5|54
1633029300000|2021-09-30 19:15:00|973.7|968.7|973.1|968.1|974.5|969.5|973.1|968.1|75
1633029600000|2021-09-30 19:20:00|973.4|968.4|973.2|968.2|973.6|968.6|973.1|968.1|111
1633029900000|2021-09-30 19:25:00|973.3|968.3|973.2|968.2|973.6|968.6|973.1|968.1|86
1633030200000|2021-09-30 19:30:00|973.1|968.1|974.1|969.1|974.3|969.3|972.9|967.9|154
1633030500000|2021-09-30 19:35:00|974|969|973.2|968.2|974.2|969.2|973.2|968.2|190
1633030800000|2021-09-30 19:40:00|973.4|968.4|972.3|967.3|973.4|968.4|972.1|967.1|142
1633031100000|2021-09-30 19:45:00|972.4|967.4|970.3|965.3|972.4|967.4|970.3|965.3|142
1633031400000|2021-09-30 19:50:00|970.4|965.4|971|966|971.2|966.2|969.9|964.9|151
1633031700000|2021-09-30 19:55:00|971.1|966.1|970.2|965.2|971.8|966.8|970.1|965.1|113
1633032000000|2021-09-30 20:00:00|970.4|965.4|971.4|966.4|971.7|966.7|970.4|965.4|130
1633032300000|2021-09-30 20:05:00|971.3|966.3|971.6|966.6|971.8|966.8|971.2|966.2|66
1633032600000|2021-09-30 20:10:00|971.7|966.7|971.5|966.5|971.7|966.7|971.1|966.1|54
1633032900000|2021-09-30 20:15:00|971.4|966.4|971.4|966.4|971.5|966.5|970.7|965.7|51
1633033200000|2021-09-30 20:20:00|971.6|966.6|971.1|966.1|971.6|966.6|971|966|23
1633033500000|2021-09-30 20:25:00|971.2|966.2|971.2|966.2|971.6|966.6|971|966|54
1633033800000|2021-09-30 20:30:00|971.3|966.3|971.2|966.2|971.3|966.3|971|966|25
1633034100000|2021-09-30 20:35:00|971.1|966.1|970.9|965.9|971.2|966.2|970.7|965.7|32
1633034400000|2021-09-30 20:40:00|971|966|971.1|966.1|971.2|966.2|970.8|965.8|48
1633034700000|2021-09-30 20:45:00|971|966|971.5|966.5|971.5|966.5|970.9|965.9|58
1633035000000|2021-09-30 20:50:00|971.4|966.4|970.3|965.3|971.4|966.4|970.3|965.3|50
1633035300000|2021-09-30 20:55:00|970.2|965.2|970.4|965.4|970.6|965.6|970.1|965.1|41
1633039200000|2021-09-30 22:00:00|971.8|963.6|970.3|965.3|971.8|965.7|969.7|963.6|26
1633039500000|2021-09-30 22:05:00|970.4|965.4|970.9|965.9|970.9|965.9|970.2|965.2|10
1633039800000|2021-09-30 22:10:00|970.7|965.7|971|966|971.1|966.1|970.7|965.7|13
1633040100000|2021-09-30 22:15:00|970.9|965.9|970.5|965.5|970.9|965.9|970.5|965.5|7
1633040400000|2021-09-30 22:20:00|970.6|965.6|970.9|965.9|970.9|965.9|970.2|965.2|22
1633040700000|2021-09-30 22:25:00|971|966|970.2|965.2|971|966|970.1|965.1|21
1633041300000|2021-09-30 22:35:00|970.3|965.3|970.1|965.1|970.3|965.3|970.1|965.1|25
1633041600000|2021-09-30 22:40:00|970|965|969.4|964.4|970|965|969.4|964.4|4
1633041900000|2021-09-30 22:45:00|969.5|964.5|969.7|964.7|969.8|964.8|969.5|964.5|10
1633042200000|2021-09-30 22:50:00|969.8|964.8|969.9|964.9|969.9|964.9|969.6|964.6|5
1633042500000|2021-09-30 22:55:00|970|965|970.9|965.9|970.9|965.9|970|965|9
1633042800000|2021-09-30 23:00:00|971|966|970.3|965.3|971|966|970.3|965.3|30
1633043100000|2021-09-30 23:05:00|970.2|965.2|969.4|964.4|970.3|965.3|969.4|964.4|24
1633043400000|2021-09-30 23:10:00|969.3|964.3|969.1|964.1|969.3|964.3|968.9|963.9|7
1633043700000|2021-09-30 23:15:00|969|964|968.3|963.3|969.1|964.1|968.3|963.3|13
1633044000000|2021-09-30 23:20:00|968.2|963.2|967.8|962.8|968.2|963.2|967.7|962.7|13
1633044300000|2021-09-30 23:25:00|967.9|962.9|969.3|964.3|969.3|964.3|967.7|962.7|19
1633044600000|2021-09-30 23:30:00|969.4|964.4|969.8|964.8|969.8|964.8|968.9|963.9|12
1633044900000|2021-09-30 23:35:00|969.4|964.4|968.6|963.6|969.4|964.4|967.7|962.7|17
1633045200000|2021-09-30 23:40:00|968.8|963.8|968.4|963.4|969.4|964.4|968.4|963.4|23
1633045500000|2021-09-30 23:45:00|968.5|963.5|968.7|963.7|968.7|963.7|968.5|963.5|5
1633045800000|2021-09-30 23:50:00|968.3|963.3|967.7|962.7|968.3|963.3|967.7|962.7|15
1633046100000|2021-09-30 23:55:00|967.6|962.6|967.9|962.9|968.2|963.2|967.6|962.6|35
1633046400000|2021-10-01 00:00:00|968.1|963.1|968.9|963.9|968.9|963.9|967.5|962.5|115
1633046700000|2021-10-01 00:05:00|969|964|969|964|969.7|964.7|968.4|963.4|37
1633047000000|2021-10-01 00:10:00|969.1|964.1|969.1|964.1|969.6|964.6|969|964|24
1633047300000|2021-10-01 00:15:00|969|964|968.7|963.7|969.2|964.2|968.5|963.5|25
1633047600000|2021-10-01 00:20:00|968.9|963.9|969.4|964.4|969.4|964.4|967.6|962.6|58
1633047900000|2021-10-01 00:25:00|969.3|964.3|969.8|964.8|970|965|969.2|964.2|37
1633048200000|2021-10-01 00:30:00|970|965|968.4|963.4|970|965|968.3|963.3|34
1633048500000|2021-10-01 00:35:00|968.2|963.2|967.6|962.6|968.3|963.3|967|962|37
1633048800000|2021-10-01 00:40:00|967.5|962.5|966.6|961.6|967.5|962.5|966.3|961.3|62
1633049100000|2021-10-01 00:45:00|966.5|961.5|966.3|961.3|966.6|961.6|966.1|961.1|70
1633049400000|2021-10-01 00:50:00|966.2|961.2|966.9|961.9|967|962|965.9|960.9|58
1633049700000|2021-10-01 00:55:00|967|962|966.1|961.1|967.2|962.2|966.1|961.1|50
1633050000000|2021-10-01 01:00:00|966.2|961.2|965.5|960.5|966.3|961.3|964.9|959.9|112
1633050300000|2021-10-01 01:05:00|965.3|960.3|962.8|957.8|965.6|960.6|962.8|957.8|130
1633050600000|2021-10-01 01:10:00|962.9|957.9|962.9|957.9|963.8|958.8|962.8|957.8|136
1633050900000|2021-10-01 01:15:00|963|958|963.8|958.8|964.5|959.5|963|958|120
1633051200000|2021-10-01 01:20:00|963.9|958.9|964.8|959.8|965.2|960.2|963.7|958.7|59
1633051500000|2021-10-01 01:25:00|964.7|959.7|964.7|959.7|965.8|960.8|964.6|959.6|113
1633051800000|2021-10-01 01:30:00|964.6|959.6|964.5|959.5|965|960|964|959|73
1633052100000|2021-10-01 01:35:00|964.6|959.6|963.3|958.3|964.6|959.6|963.1|958.1|98
1633052400000|2021-10-01 01:40:00|963.4|958.4|964.6|959.6|964.6|959.6|963.2|958.2|91
1633052700000|2021-10-01 01:45:00|964.9|959.9|964|959|965|960|964|959|31
1633053000000|2021-10-01 01:50:00|963.8|958.8|963.8|958.8|963.9|958.9|963.7|958.7|21
1633053300000|2021-10-01 01:55:00|963.9|958.9|964.1|959.1|964.4|959.4|963.7|958.7|58
1633053600000|2021-10-01 02:00:00|964.2|959.2|964.4|959.4|964.6|959.6|964.1|959.1|74
1633053900000|2021-10-01 02:05:00|964.3|959.3|963.1|958.1|964.3|959.3|963.1|958.1|28
1633054200000|2021-10-01 02:10:00|963.2|958.2|963.1|958.1|963.6|958.6|962.9|957.9|65
1633054500000|2021-10-01 02:15:00|963.2|958.2|962.9|957.9|963.3|958.3|962.7|957.7|48
1633054800000|2021-10-01 02:20:00|963|958|964.3|959.3|965.2|959.5|962.3|956.9|69
1633055100000|2021-10-01 02:25:00|964.4|959.4|964.9|959.9|964.9|959.9|964.2|959.2|28
1633055400000|2021-10-01 02:30:00|964.8|959.8|964.6|959.6|964.9|959.9|964.2|959.2|61
1633055700000|2021-10-01 02:35:00|964.7|959.7|965.3|960.3|965.4|960.4|964.5|959.5|54
1633056000000|2021-10-01 02:40:00|965.6|960.6|965.7|960.7|966.3|961.3|965.6|960.6|62
1633056300000|2021-10-01 02:45:00|965.6|960.6|965.2|960.2|965.7|960.7|965|960|55
1633056600000|2021-10-01 02:50:00|965.1|960.1|965.1|960.1|965.3|960.3|964.9|959.9|55
1633056900000|2021-10-01 02:55:00|965|960|965|960|965.3|960.3|964.9|959.9|54
1633057200000|2021-10-01 03:00:00|965.1|960.1|965.6|960.6|965.7|960.7|965|960|36
1633057500000|2021-10-01 03:05:00|965.5|960.5|965.5|960.5|966.3|961.3|965.3|960.3|40
1633057800000|2021-10-01 03:10:00|965.4|960.4|965.6|960.6|965.9|960.9|965.2|960.2|44
1633058100000|2021-10-01 03:15:00|965.7|960.7|965.1|960.1|965.8|960.8|965.1|960.1|71
1633058400000|2021-10-01 03:20:00|965|960|965.2|960.2|965.2|960.2|964.9|959.9|22
1633058700000|2021-10-01 03:25:00|965.3|960.3|965|960|965.3|960.3|964.8|959.8|39
1633059000000|2021-10-01 03:30:00|964.9|959.9|964.9|959.9|965|960|964.8|959.8|62
1633059300000|2021-10-01 03:35:00|964.8|959.8|964.5|959.5|965.1|960.1|964.5|959.5|62
1633059600000|2021-10-01 03:40:00|964.6|959.6|964.1|959.1|964.6|959.6|964|959|16
1633059900000|2021-10-01 03:45:00|964|959|964|959|964.2|959.2|963.9|958.9|35
1633060200000|2021-10-01 03:50:00|963.9|958.9|963.8|958.8|964|959|963.1|958.1|39
1633060500000|2021-10-01 03:55:00|963.9|958.9|964|959|964.3|959.3|963.8|958.8|28
1633060800000|2021-10-01 04:00:00|964.1|959.1|964.2|959.2|964.7|959.7|963.9|958.9|61
1633061100000|2021-10-01 04:05:00|964.3|959.3|965|960|965.1|960.1|964|959|51
1633061400000|2021-10-01 04:10:00|965.1|960.1|964.9|959.9|965.4|960.4|964.5|959.5|41
1633061700000|2021-10-01 04:15:00|965|960|965|960|965.1|960.1|964.5|959.5|77
1633062000000|2021-10-01 04:20:00|965.1|960.1|964.6|959.6|965.3|960.3|964.5|959.5|23
1633062300000|2021-10-01 04:25:00|964.5|959.5|963.8|958.8|964.5|959.5|963.8|958.8|39
1633062600000|2021-10-01 04:30:00|963.6|958.6|963.4|958.4|963.6|958.6|963|958|47
1633062900000|2021-10-01 04:35:00|963.5|958.5|963.4|958.4|963.5|958.5|963|958|34
1633063200000|2021-10-01 04:40:00|963.3|958.3|963.6|958.6|964.2|959.2|963.3|958.3|66
1633063500000|2021-10-01 04:45:00|963.5|958.5|963.6|958.6|963.7|958.7|963.4|958.4|34
1633063800000|2021-10-01 04:50:00|963.5|958.5|964.3|959.3|964.7|959.7|963.5|958.5|35
1633064100000|2021-10-01 04:55:00|964.2|959.2|963.7|958.7|964.5|959.5|963.7|958.7|26
1633064400000|2021-10-01 05:00:00|963.6|958.6|962.9|957.9|963.6|958.6|962.8|957.8|51
1633064700000|2021-10-01 05:05:00|963|958|962.8|957.8|963.2|958.2|962.7|957.7|80
1633065000000|2021-10-01 05:10:00|962.9|957.9|963.3|958.3|963.5|958.5|962.7|957.7|101
1633065300000|2021-10-01 05:15:00|963.4|958.4|964.3|959.3|964.5|959.5|963.3|958.3|65
1633065600000|2021-10-01 05:20:00|964.4|959.4|964.2|959.2|964.5|959.5|964|959|44
1633065900000|2021-10-01 05:25:00|964|959|963.1|958.1|964.3|959.3|962.9|957.9|60
1633066200000|2021-10-01 05:30:00|963|958|964.1|959.1|964.1|959.1|962.9|957.9|58
1633066500000|2021-10-01 05:35:00|964|959|964.5|959.5|964.7|959.7|963.5|958.5|63
1633066800000|2021-10-01 05:40:00|964.6|959.6|964.4|959.4|965|960|963.6|958.6|66
1633067100000|2021-10-01 05:45:00|964.5|959.5|964.1|959.1|964.7|959.7|962.9|957.9|70
1633067400000|2021-10-01 05:50:00|964.2|959.2|965.3|960.3|965.7|960.7|964|959|75
1633067700000|2021-10-01 05:55:00|965.4|960.4|966.1|961.1|966.1|961.1|964.3|959.3|63
1633068000000|2021-10-01 06:00:00|966.2|961.2|967.4|962.4|967.5|962.5|965.9|960.9|175
1633068300000|2021-10-01 06:05:00|967.8|962.8|967|962|967.9|962.9|966.9|961.9|88
1633068600000|2021-10-01 06:10:00|966.9|961.9|965.8|960.8|967|962|965.7|960.7|79
1633068900000|2021-10-01 06:15:00|965.7|960.7|965.1|960.1|965.7|960.7|964.8|959.8|72
1633069200000|2021-10-01 06:20:00|964.3|959.3|963.7|958.7|964.3|959.3|963.1|958.1|63
1633069500000|2021-10-01 06:25:00|963.6|958.6|963.4|958.4|963.6|958.6|962.8|957.8|53
1633069800000|2021-10-01 06:30:00|963.3|958.3|964.1|959.1|964.4|959.4|962.7|957.7|79
1633070100000|2021-10-01 06:35:00|964.2|959.2|964.2|959.2|964.3|959.3|963.8|958.8|24
1633070400000|2021-10-01 06:40:00|964.1|959.1|964|959|964.3|959.3|963.9|958.9|124
1633070700000|2021-10-01 06:45:00|964.1|959.1|964.1|959.1|964.2|959.2|963.9|958.9|70
1633071000000|2021-10-01 06:50:00|964|959|964.1|959.1|965.1|960.1|963.9|958.9|76
1633071300000|2021-10-01 06:55:00|964.2|959.2|964.7|959.7|964.7|959.7|964|959|37
1633071600000|2021-10-01 07:00:00|964.8|959.8|964.2|959.2|964.9|959.9|963.7|958.7|102
1633071900000|2021-10-01 07:05:00|964.1|959.1|965.1|960.1|966.2|961.2|964|959|126
1633072200000|2021-10-01 07:10:00|965.2|960.2|966.2|961.2|966.2|961.2|964.8|959.8|153
1633072500000|2021-10-01 07:15:00|966.1|961.1|966|961|967.3|962.3|965.1|960.1|174
1633072800000|2021-10-01 07:20:00|965.9|960.9|966.6|961.6|966.7|961.7|965.4|960.4|185
1633073100000|2021-10-01 07:25:00|966.5|961.5|969.6|964.6|969.8|964.8|965.8|960.8|154
1633073400000|2021-10-01 07:30:00|969.8|964.8|968.9|963.9|970.3|965.3|968.9|963.9|105
1633073700000|2021-10-01 07:35:00|969|964|967.9|962.9|969.6|964.6|967.8|962.8|65
1633074000000|2021-10-01 07:40:00|968|963|967.7|962.7|968.6|963.6|967.1|962.1|112
1633074300000|2021-10-01 07:45:00|967.6|962.6|968.8|963.8|968.8|963.8|967.6|962.6|97
1633074600000|2021-10-01 07:50:00|968.9|963.9|967.7|962.7|969.2|964.2|967.7|962.7|72
1633074900000|2021-10-01 07:55:00|967.8|962.8|968|963|969.2|964.2|967.4|962.4|138
1633075200000|2021-10-01 08:00:00|968.1|963.1|968.2|963.2|968.7|963.7|967.8|962.8|87
1633075500000|2021-10-01 08:05:00|968.3|963.3|967.2|962.2|968.8|963.8|967.2|962.2|60
1633075800000|2021-10-01 08:10:00|967.1|962.1|965.3|960.3|967.2|962.2|965.2|960.2|117
1633076100000|2021-10-01 08:15:00|965.4|960.4|965.5|960.5|965.5|960.5|964.7|959.7|57
1633076400000|2021-10-01 08:20:00|965.4|960.4|966.1|961.1|966.6|961.6|965.4|960.4|112
1633076700000|2021-10-01 08:25:00|966|961|967|962|967.2|962.2|965.7|960.7|71
1633077000000|2021-10-01 08:30:00|967.1|962.1|969.1|964.1|969.7|964.7|967|962|65
1633077300000|2021-10-01 08:35:00|969.2|964.2|969|964|969.2|964.2|968.4|963.4|87
1633077600000|2021-10-01 08:40:00|968.9|963.9|970|965|970.1|965.1|968.8|963.8|74
1633077900000|2021-10-01 08:45:00|970.1|965.1|968.1|963.1|970.6|965.6|967.3|962.3|78
1633078200000|2021-10-01 08:50:00|968.2|963.2|968.7|963.7|968.7|963.7|967.8|962.8|51
1633078500000|2021-10-01 08:55:00|968.8|963.8|969.6|964.6|969.6|964.6|968.7|963.7|43
1633078800000|2021-10-01 09:00:00|969.7|964.7|970.4|965.4|970.8|965.8|969.7|964.7|62
1633079100000|2021-10-01 09:05:00|970.3|965.3|971.8|966.8|972.1|967.1|970.2|965.2|105
1633079400000|2021-10-01 09:10:00|971.9|966.9|973.1|968.1|973.1|968.1|971.2|966.2|126
1633079700000|2021-10-01 09:15:00|973.5|968.5|972.2|967.2|973.8|968.8|972.1|967.1|141
1633080000000|2021-10-01 09:20:00|971.9|966.9|972.1|967.1|972.6|967.6|971.5|966.5|101
1633080300000|2021-10-01 09:25:00|972|967|973.7|968.7|973.7|968.7|971.9|966.9|81
1633080600000|2021-10-01 09:30:00|973.8|968.8|974.2|969.2|975.3|970.3|973.7|968.7|86
1633080900000|2021-10-01 09:35:00|974.3|969.3|974.5|969.5|974.5|969.5|974.2|969.2|27
1633081200000|2021-10-01 09:40:00|974.4|969.4|973.3|968.3|974.6|969.6|973.3|968.3|69
1633081500000|2021-10-01 09:45:00|973.4|968.4|971.7|966.7|973.4|968.4|971.7|966.7|85
1633081800000|2021-10-01 09:50:00|971.9|966.9|971|966|972.3|967.3|971|966|69
1633082100000|2021-10-01 09:55:00|971.1|966.1|971.5|966.5|971.8|966.8|971|966|85
1633082400000|2021-10-01 10:00:00|971.6|966.6|971.6|966.6|972.9|967.9|971.6|966.6|52
1633082700000|2021-10-01 10:05:00|971.5|966.5|970.7|965.7|971.9|966.9|970.6|965.6|44
1633083000000|2021-10-01 10:10:00|970.6|965.6|971.9|966.9|971.9|966.9|970.2|965.2|53
1633083300000|2021-10-01 10:15:00|972|967|971.1|966.1|972.3|967.3|971|966|46
1633083600000|2021-10-01 10:20:00|971.3|966.3|971.6|966.6|972.3|967.3|971.2|966.2|71
1633083900000|2021-10-01 10:25:00|971.7|966.7|971.6|966.6|971.8|966.8|971.5|966.5|60
1633084200000|2021-10-01 10:30:00|971.5|966.5|971.7|966.7|972.4|967.4|971.4|966.4|64
1633084500000|2021-10-01 10:35:00|971.6|966.6|971.1|966.1|971.6|966.6|970.8|965.8|55
1633084800000|2021-10-01 10:40:00|970.9|965.9|972.1|967.1|972.1|967.1|970.9|965.9|32
1633085100000|2021-10-01 10:45:00|972|967|972.1|967.1|972.4|967.4|971.9|966.9|47
1633085400000|2021-10-01 10:50:00|972.2|967.2|971.3|966.3|972.4|967.4|971.2|966.2|100
1633085700000|2021-10-01 10:55:00|971.4|966.4|971.3|966.3|971.8|966.8|971|966|98
1633086000000|2021-10-01 11:00:00|971.4|966.4|972.7|967.7|972.9|967.9|971.3|966.3|184
1633086300000|2021-10-01 11:05:00|972.6|967.6|973.8|968.8|973.8|968.8|972.2|967.2|72
1633086600000|2021-10-01 11:10:00|973.9|968.9|973.5|968.5|974.9|969.9|973.5|968.5|50
1633086900000|2021-10-01 11:15:00|973.6|968.6|973.6|968.6|974|969|972.9|967.9|90
1633087200000|2021-10-01 11:20:00|973.7|968.7|974.7|969.7|974.8|969.8|973.6|968.6|55
1633087500000|2021-10-01 11:25:00|974.8|969.8|975.5|970.5|976.1|971.1|974.7|969.7|129
1633087800000|2021-10-01 11:30:00|975.9|970.9|977.2|972.2|977.9|972.9|975|970|148
1633088100000|2021-10-01 11:35:00|977.1|972.1|977.8|972.8|978.1|973.1|976.5|971.5|162
1633088400000|2021-10-01 11:40:00|977.9|972.9|980|975|981|976|977.4|972.4|165
1633088700000|2021-10-01 11:45:00|980.4|975.4|978.9|973.9|980.9|975.9|978.5|973.5|133
1633089000000|2021-10-01 11:50:00|978.8|973.8|977.6|972.6|979.6|974.6|977.3|972.3|107
1633089300000|2021-10-01 11:55:00|977.9|972.9|979.2|974.2|981.1|976.1|977.7|972.7|96
1633089600000|2021-10-01 12:00:00|979.3|974.3|979.3|974.3|981.8|976.8|979.2|974.2|207
1633089900000|2021-10-01 12:05:00|979.2|974.2|979.6|974.6|980.2|975.2|979.2|974.2|130
1633090200000|2021-10-01 12:10:00|979.7|974.7|978.4|973.4|980|975|977.3|972.3|113
1633090500000|2021-10-01 12:15:00|978.5|973.5|979.8|974.8|981.4|976.4|977.2|972.2|152
1633090800000|2021-10-01 12:20:00|979.7|974.7|979|974|982.1|977.1|978.3|973.3|203
1633091100000|2021-10-01 12:25:00|978.6|973.6|980.5|975.5|980.9|975.9|978.6|973.6|169
1633091400000|2021-10-01 12:30:00|980.2|975.2|977.2|972.2|980.2|975.2|976.7|971.7|252
1633091700000|2021-10-01 12:35:00|977.1|972.1|975.6|970.6|977.1|972.1|974.1|969.1|216
1633092000000|2021-10-01 12:40:00|975.5|970.5|976.2|971.2|976.4|971.4|973|968|220
1633092300000|2021-10-01 12:45:00|976.3|971.3|975.4|970.4|977.2|972.2|974.5|969.5|189
1633092600000|2021-10-01 12:50:00|975.5|970.5|973.5|968.5|976|971|973|968|104
1633092900000|2021-10-01 12:55:00|973.6|968.6|977.7|972.7|977.7|972.7|973.6|968.6|142
1633093200000|2021-10-01 13:00:00|977.6|972.6|977.3|972.3|978.7|973.7|976|971|198
1633093500000|2021-10-01 13:05:00|977.4|972.4|978|973|979.1|974.1|976.7|971.7|162
1633093800000|2021-10-01 13:10:00|978.1|973.1|978.3|973.3|979.3|974.3|977|972|134
1633094100000|2021-10-01 13:15:00|978.4|973.4|978.4|973.4|979.1|974.1|977.4|972.4|214
1633094400000|2021-10-01 13:20:00|978.3|973.3|977.6|972.6|979.8|974.8|977.6|972.6|152
1633094700000|2021-10-01 13:25:00|977.5|972.5|978.9|973.9|979.4|974.4|977.3|972.3|176
1633095000000|2021-10-01 13:30:00|978.8|973.8|978.2|973.2|980.9|975.9|977.7|972.7|312
1633095300000|2021-10-01 13:35:00|978.4|973.4|976.1|971.1|979.9|974.9|976|971|298
1633095600000|2021-10-01 13:40:00|976|971|976.7|971.7|977.6|972.6|976|971|332
1633095900000|2021-10-01 13:45:00|976.8|971.8|976.5|971.5|979.2|974.2|976.3|971.3|304
1633096200000|2021-10-01 13:50:00|976.4|971.4|974.3|969.3|976.8|971.8|973.9|968.9|270
1633096500000|2021-10-01 13:55:00|974.2|969.2|974.9|969.9|975.7|970.7|974.2|969.2|148
1633096800000|2021-10-01 14:00:00|974.7|969.7|975.3|970.3|977.6|972.6|973.3|968.3|506
1633097100000|2021-10-01 14:05:00|975.5|970.5|979.9|974.9|980.6|975.6|975.5|970.5|311
1633097400000|2021-10-01 14:10:00|980.2|975.2|980.4|975.4|981.9|976.9|979|974|282
1633097700000|2021-10-01 14:15:00|980.5|975.5|979.7|974.7|981.5|976.5|979|974|284
1633098000000|2021-10-01 14:20:00|979.8|974.8|978.6|973.6|980.8|975.8|978|973|293
1633098300000|2021-10-01 14:25:00|978.5|973.5|980.7|975.7|981.9|976.9|978.4|973.4|200
1633098600000|2021-10-01 14:30:00|980.5|975.5|981.9|976.9|982.4|977.4|980.4|975.4|274
1633098900000|2021-10-01 14:35:00|982|977|980.6|975.6|983.2|978.2|980.2|975.2|262
1633099200000|2021-10-01 14:40:00|980.5|975.5|978.3|973.3|981.5|976.5|978.2|973.2|215
1633099500000|2021-10-01 14:45:00|978.4|973.4|978.5|973.5|979.1|974.1|977.1|972.1|213
1633099800000|2021-10-01 14:50:00|978.6|973.6|977.5|972.5|979.4|974.4|977|972|164
1633100100000|2021-10-01 14:55:00|977.4|972.4|978|973|978.6|973.6|976|971|172
1633100400000|2021-10-01 15:00:00|977.9|972.9|978.2|973.2|979.5|974.5|977.9|972.9|118
1633100700000|2021-10-01 15:05:00|978.3|973.3|975.5|970.5|978.7|973.7|975.5|970.5|173
1633101000000|2021-10-01 15:10:00|975.7|970.7|978.2|973.2|978.5|973.5|975.7|970.7|228
1633101300000|2021-10-01 15:15:00|978.3|973.3|977.5|972.5|979.1|974.1|977.3|972.3|194
1633101600000|2021-10-01 15:20:00|977.6|972.6|977.8|972.8|978.7|973.7|976.9|971.9|185
1633101900000|2021-10-01 15:25:00|977.9|972.9|977.3|972.3|978.7|973.7|977|972|172
1633102200000|2021-10-01 15:30:00|977.4|972.4|979.1|974.1|979.1|974.1|977|972|143
1633102500000|2021-10-01 15:35:00|979|974|980|975|981.3|976.3|978.7|973.7|151
1633102800000|2021-10-01 15:40:00|980.1|975.1|981.3|976.3|981.4|976.4|979.8|974.8|167
1633103100000|2021-10-01 15:45:00|981.4|976.4|981.5|976.5|981.7|976.7|981.1|976.1|113
1633103400000|2021-10-01 15:50:00|981.6|976.6|982.2|977.2|982.6|977.6|981.2|976.2|121
1633103700000|2021-10-01 15:55:00|982.1|977.1|982.2|977.2|982.4|977.4|981.4|976.4|150
1633104000000|2021-10-01 16:00:00|982.5|977.5|982.2|977.2|982.6|977.6|981.8|976.8|145
1633104300000|2021-10-01 16:05:00|982.3|977.3|982.9|977.9|983.4|978.4|982.1|977.1|150
1633104600000|2021-10-01 16:10:00|982.8|977.8|983.7|978.7|984.3|979.3|982.7|977.7|148
1633104900000|2021-10-01 16:15:00|983.8|978.8|984.1|979.1|984.1|979.1|983.1|978.1|123
1633105200000|2021-10-01 16:20:00|984|979|984.4|979.4|985|980|983.8|978.8|159
1633105500000|2021-10-01 16:25:00|984.5|979.5|984.4|979.4|984.8|979.8|984|979|146
1633105800000|2021-10-01 16:30:00|985|980|983.3|978.3|985.1|980.1|982.9|977.9|116
1633106100000|2021-10-01 16:35:00|983.2|978.2|984.4|979.4|984.6|979.6|983.2|978.2|139
1633106400000|2021-10-01 16:40:00|984.3|979.3|983.7|978.7|984.4|979.4|983.6|978.6|117
1633106700000|2021-10-01 16:45:00|983.8|978.8|982.3|977.3|983.8|978.8|982.1|977.1|105
1633107000000|2021-10-01 16:50:00|982.4|977.4|981.5|976.5|982.5|977.5|981.3|976.3|112
1633107300000|2021-10-01 16:55:00|981.7|976.7|980.9|975.9|982.4|977.4|980.9|975.9|122
1633107600000|2021-10-01 17:00:00|981|976|981|976|981.6|976.6|980.1|975.1|219
1633107900000|2021-10-01 17:05:00|980.9|975.9|981.7|976.7|981.8|976.8|980.8|975.8|80
1633108200000|2021-10-01 17:10:00|981.6|976.6|981.2|976.2|981.8|976.8|980.9|975.9|131
1633108500000|2021-10-01 17:15:00|981.3|976.3|980.7|975.7|981.6|976.6|980.7|975.7|82
1633108800000|2021-10-01 17:20:00|980.9|975.9|981.7|976.7|982.4|977.4|980.7|975.7|134
1633109100000|2021-10-01 17:25:00|981.6|976.6|981.4|976.4|982.2|977.2|981.3|976.3|113
1633109400000|2021-10-01 17:30:00|981.5|976.5|981.7|976.7|982.6|977.6|981.4|976.4|97
1633109700000|2021-10-01 17:35:00|981.8|976.8|982.3|977.3|982.8|977.8|981.7|976.7|70
1633110000000|2021-10-01 17:40:00|982.4|977.4|982|977|982.5|977.5|981.8|976.8|40
1633110300000|2021-10-01 17:45:00|982.1|977.1|982.6|977.6|982.6|977.6|982|977|91
1633110600000|2021-10-01 17:50:00|982.5|977.5|981.7|976.7|982.7|977.7|981.6|976.6|145
1633110900000|2021-10-01 17:55:00|981.8|976.8|981.9|976.9|982|977|981.4|976.4|47
1633111200000|2021-10-01 18:00:00|982|977|981.6|976.6|982|977|981.4|976.4|120
1633111500000|2021-10-01 18:05:00|981.7|976.7|981.6|976.6|982.2|977.2|981.5|976.5|99
1633111800000|2021-10-01 18:10:00|981.5|976.5|981.4|976.4|981.8|976.8|981.3|976.3|65
1633112100000|2021-10-01 18:15:00|981.5|976.5|981.2|976.2|981.7|976.7|981.2|976.2|64
1633112400000|2021-10-01 18:20:00|981.3|976.3|981.6|976.6|981.6|976.6|981.2|976.2|48
1633112700000|2021-10-01 18:25:00|981.4|976.4|981.5|976.5|981.8|976.8|981.4|976.4|42
1633113000000|2021-10-01 18:30:00|981.6|976.6|981.6|976.6|982.1|977.1|981.5|976.5|42
1633113300000|2021-10-01 18:35:00|981.5|976.5|981.4|976.4|981.6|976.6|981|976|46
1633113600000|2021-10-01 18:40:00|981.2|976.2|981.5|976.5|981.6|976.6|981.2|976.2|24
1633113900000|2021-10-01 18:45:00|981.6|976.6|981.3|976.3|981.8|976.8|981.3|976.3|49
1633114200000|2021-10-01 18:50:00|981.4|976.4|981.6|976.6|981.7|976.7|980.9|975.9|57
1633114500000|2021-10-01 18:55:00|981.4|976.4|981.3|976.3|981.7|976.7|981.3|976.3|14
1633114800000|2021-10-01 19:00:00|981.2|976.2|981.2|976.2|981.5|976.5|981.1|976.1|72
1633115100000|2021-10-01 19:05:00|981.3|976.3|981|976|981.5|976.5|980.9|975.9|29
1633115400000|2021-10-01 19:10:00|981.1|976.1|980.7|975.7|981.1|976.1|980.5|975.5|39
1633115700000|2021-10-01 19:15:00|980.8|975.8|980.5|975.5|981|976|980.4|975.4|74
1633116000000|2021-10-01 19:20:00|980.4|975.4|980.1|975.1|980.6|975.6|979.6|974.6|60
1633116300000|2021-10-01 19:25:00|980.2|975.2|980.1|975.1|980.3|975.3|979.8|974.8|56
1633116600000|2021-10-01 19:30:00|980.2|975.2|980.6|975.6|980.6|975.6|979.7|974.7|39
1633116900000|2021-10-01 19:35:00|980.5|975.5|980|975|980.6|975.6|980|975|26
1633117200000|2021-10-01 19:40:00|980.1|975.1|980.2|975.2|980.2|975.2|979.8|974.8|77
1633117500000|2021-10-01 19:45:00|980.1|975.1|980|975|980.4|975.4|979.7|974.7|119
1633117800000|2021-10-01 19:50:00|980.1|975.1|980.2|975.2|980.7|975.7|980|975|86
1633118100000|2021-10-01 19:55:00|980.1|975.1|979.7|974.7|980.6|975.6|979.7|974.7|126
1633118400000|2021-10-01 20:00:00|979.8|974.8|980.5|975.5|980.7|975.7|979.7|974.7|25
1633118700000|2021-10-01 20:05:00|980.4|975.4|980.4|975.4|980.5|975.5|980.2|975.2|23
1633119000000|2021-10-01 20:10:00|980.3|975.3|980.2|975.2|980.5|975.5|979.9|974.9|14
1633119300000|2021-10-01 20:15:00|980.1|975.1|980|975|980.1|975.1|979.9|974.9|8
1633119600000|2021-10-01 20:20:00|979.9|974.9|980|975|980|975|979.9|974.9|2
1633119900000|2021-10-01 20:25:00|979.9|974.9|980|975|980|975|979.9|974.9|6
1633120200000|2021-10-01 20:30:00|979.9|974.9|979.9|974.9|979.9|974.9|979.9|974.9|1
1633120500000|2021-10-01 20:35:00|980|975|980.4|975.4|980.4|975.4|980|975|4
1633120800000|2021-10-01 20:40:00|980.5|975.5|980.6|975.6|980.6|975.6|980.5|975.5|2
1633121100000|2021-10-01 20:45:00|980.5|975.5|979.6|974.6|980.5|975.5|979.5|974.5|16
1633121400000|2021-10-01 20:50:00|979.7|974.7|979.7|974.7|979.8|974.8|979|974|15
1633121700000|2021-10-01 20:55:00|979.8|974.8|979.4|974.4|980.3|975.3|979.4|974.4|23
1633298400000|2021-10-03 22:00:00|980.9|975.9|981.3|976.3|982.1|977.1|980.8|975.8|65
1633298700000|2021-10-03 22:05:00|981.2|976.2|983.1|978.1|984.1|979.1|981.2|976.2|30
1633299000000|2021-10-03 22:10:00|982.6|977.6|983.6|978.6|983.9|978.9|982.6|977.6|53
1633299300000|2021-10-03 22:15:00|983.5|978.5|984.3|979.3|984.4|979.4|983.5|978.5|14
1633299600000|2021-10-03 22:20:00|984.2|979.2|986.6|981.6|986.6|981.6|984.2|979.2|48
1633299900000|2021-10-03 22:25:00|986.7|981.7|987.6|982.6|987.6|982.6|986.6|981.6|57
1633300200000|2021-10-03 22:30:00|987.7|982.7|987.1|982.1|987.7|982.7|987.1|982.1|52
1633300500000|2021-10-03 22:35:00|986.9|981.9|987.3|982.3|987.4|982.4|986.9|981.9|33
1633300800000|2021-10-03 22:40:00|987.2|982.2|985.5|980.5|987.2|982.2|985.3|980.3|26
1633301100000|2021-10-03 22:45:00|985.4|980.4|985.6|980.6|985.8|980.8|985.4|980.4|32
1633301400000|2021-10-03 22:50:00|985.5|980.5|985.5|980.5|985.6|980.6|985.3|980.3|20
1633301700000|2021-10-03 22:55:00|985.4|980.4|985.1|980.1|985.5|980.5|985|980|35
1633302300000|2021-10-03 23:05:00|984.7|979.7|982.6|977.6|984.7|979.7|982.5|977.5|58
1633302600000|2021-10-03 23:10:00|982.5|977.5|984.3|979.3|984.3|979.3|981.2|976.2|60
1633302900000|2021-10-03 23:15:00|984.4|979.4|983.2|978.2|987.8|982.8|983.2|978.2|81
1633303200000|2021-10-03 23:20:00|982.7|977.7|987|982|987.1|982.1|980.9|975.9|68
1633303500000|2021-10-03 23:25:00|986.9|981.9|986.1|981.1|988.1|983.1|986.1|981.1|40
1633303800000|2021-10-03 23:30:00|986|981|985.3|980.3|986|981|985.2|980.2|19
1633304100000|2021-10-03 23:35:00|985.2|980.2|985.3|980.3|985.3|980.3|985.1|980.1|12
1633304400000|2021-10-03 23:40:00|985.5|980.5|984.9|979.9|985.6|980.6|984.9|979.9|24
1633304700000|2021-10-03 23:45:00|984.8|979.8|984.2|979.2|985.7|980.7|983.4|978.4|96
1633305000000|2021-10-03 23:50:00|984.3|979.3|984.7|979.7|984.7|979.7|984.3|979.3|14
1633305300000|2021-10-03 23:55:00|984.8|979.8|985.1|980.1|985.2|980.2|984.6|979.6|23
1633305600000|2021-10-04 00:00:00|985.2|980.2|985.8|980.8|986.2|981.2|985.1|980.1|78
1633305900000|2021-10-04 00:05:00|985.9|980.9|985.7|980.7|987.5|982.5|985.6|980.6|57
1633306200000|2021-10-04 00:10:00|985.8|980.8|985.7|980.7|985.8|980.8|985.5|980.5|8
1633306500000|2021-10-04 00:15:00|985.6|980.6|985|980|985.7|980.7|984.7|979.7|178
1633306800000|2021-10-04 00:20:00|985.1|980.1|985.3|980.3|985.5|980.5|985|980|37
1633307100000|2021-10-04 00:25:00|985.2|980.2|986.1|981.1|986.6|981.6|985.2|980.2|41
1633307400000|2021-10-04 00:30:00|986.2|981.2|985.9|980.9|986.5|981.5|985.8|980.8|38
1633307700000|2021-10-04 00:35:00|986|981|985.7|980.7|986|981|985.2|980.2|88
1633308000000|2021-10-04 00:40:00|985.8|980.8|984.7|979.7|985.8|980.8|984.7|979.7|37
1633308300000|2021-10-04 00:45:00|984.6|979.6|984.9|979.9|985.1|980.1|984.1|979.1|70
1633308600000|2021-10-04 00:50:00|985|980|984.5|979.5|985.2|980.2|984.5|979.5|53
1633308900000|2021-10-04 00:55:00|984.4|979.4|984.5|979.5|984.5|979.5|984|979|85
1633309200000|2021-10-04 01:00:00|984.6|979.6|984.2|979.2|984.8|979.8|984.2|979.2|34
1633309500000|2021-10-04 01:05:00|984.1|979.1|983.7|978.7|984.1|979.1|983.6|978.6|82
1633309800000|2021-10-04 01:10:00|983.8|978.8|983.9|978.9|984.1|979.1|983.7|978.7|52
1633310100000|2021-10-04 01:15:00|984|979|983.7|978.7|984.2|979.2|983.4|978.4|88
1633310400000|2021-10-04 01:20:00|983.6|978.6|983.6|978.6|984|979|983.5|978.5|10
1633310700000|2021-10-04 01:25:00|983.7|978.7|984.1|979.1|984.1|979.1|983.6|978.6|23
1633311000000|2021-10-04 01:30:00|984|979|983.9|978.9|984.2|979.2|983.9|978.9|78
1633311300000|2021-10-04 01:35:00|983.8|978.8|983.2|978.2|984.2|979.2|983.2|978.2|33
1633311600000|2021-10-04 01:40:00|982.4|977.4|980.5|975.5|982.4|977.4|979.7|974.7|31
1633311900000|2021-10-04 01:45:00|980.6|975.6|980.5|975.5|980.7|975.7|980.5|975.5|13
1633312200000|2021-10-04 01:50:00|980.4|975.4|979.7|974.7|980.4|975.4|979.5|974.5|54
1633312500000|2021-10-04 01:55:00|979.8|974.8|978.7|973.7|979.8|974.8|978.2|973.2|56
1633312800000|2021-10-04 02:00:00|978.5|973.5|976.6|971.6|978.5|973.5|975.7|970.7|34
1633313100000|2021-10-04 02:05:00|976.5|971.5|977.6|972.6|977.6|972.6|975.9|970.9|24
1633313400000|2021-10-04 02:10:00|977.5|972.5|978.4|973.4|979.4|974.4|977.5|972.5|60
1633313700000|2021-10-04 02:15:00|978.5|973.5|979.1|974.1|979.1|974.1|978.4|973.4|49
1633314000000|2021-10-04 02:20:00|979.5|974.5|977.8|972.8|979.6|974.6|977.8|972.8|41
1633314300000|2021-10-04 02:25:00|977.7|972.7|977.4|972.4|977.7|972.7|976.9|971.9|21
1633314600000|2021-10-04 02:30:00|977.3|972.3|977.8|972.8|977.8|972.8|977.2|972.2|32
1633314900000|2021-10-04 02:35:00|977.7|972.7|978|973|978.1|973.1|977.1|972.1|47
1633315200000|2021-10-04 02:40:00|977.9|972.9|978.2|973.2|979|974|977.8|972.8|28
1633315500000|2021-10-04 02:45:00|978.1|973.1|978.1|973.1|978.1|973.1|977.5|972.5|17
1633315800000|2021-10-04 02:50:00|978.4|973.4|978.7|973.7|978.8|973.8|978.2|973.2|37
1633316100000|2021-10-04 02:55:00|978.8|973.8|978.8|973.8|979.1|974.1|978.3|973.3|21
1633316400000|2021-10-04 03:00:00|978.7|973.7|978.7|973.7|978.8|973.8|978.6|973.6|44
1633316700000|2021-10-04 03:05:00|978.8|973.8|978.8|973.8|978.9|973.9|978.7|973.7|57
1633317000000|2021-10-04 03:10:00|978.7|973.7|977.1|972.1|978.8|973.8|976.9|971.9|36
1633317300000|2021-10-04 03:15:00|977.2|972.2|977.3|972.3|977.4|972.4|977|972|54
1633317600000|2021-10-04 03:20:00|977.2|972.2|977.4|972.4|977.5|972.5|977.1|972.1|38
1633317900000|2021-10-04 03:25:00|977.3|972.3|977.3|972.3|977.6|972.6|977.2|972.2|24
1633318200000|2021-10-04 03:30:00|977.4|972.4|976.6|971.6|977.4|972.4|976.4|971.4|60
1633318500000|2021-10-04 03:35:00|976.5|971.5|977|972|977|972|976.5|971.5|36
1633318800000|2021-10-04 03:40:00|976.9|971.9|976.5|971.5|977.1|972.1|976.5|971.5|34
1633319100000|2021-10-04 03:45:00|976.6|971.6|976.5|971.5|977.1|972.1|976.3|971.3|40
1633319400000|2021-10-04 03:50:00|976.6|971.6|976.6|971.6|976.7|971.7|976.3|971.3|37
1633319700000|2021-10-04 03:55:00|976.5|971.5|975.5|970.5|976.6|971.6|975.3|970.3|43
1633320000000|2021-10-04 04:00:00|975.6|970.6|976.2|971.2|976.4|971.4|975.1|970.1|67
1633320300000|2021-10-04 04:05:00|976.3|971.3|976.6|971.6|976.7|971.7|976.2|971.2|37
1633320600000|2021-10-04 04:10:00|976.7|971.7|976.7|971.7|976.9|971.9|976.5|971.5|31
1633320900000|2021-10-04 04:15:00|976.8|971.8|976.7|971.7|977|972|976.6|971.6|62
1633321200000|2021-10-04 04:20:00|976.8|971.8|976.8|971.8|976.9|971.9|976.7|971.7|45
1633321500000|2021-10-04 04:25:00|976.7|971.7|976.5|971.5|976.7|971.7|976.5|971.5|55
1633321800000|2021-10-04 04:30:00|976.3|971.3|976.9|971.9|976.9|971.9|976.2|971.2|27
1633322100000|2021-10-04 04:35:00|977|972|977.8|972.8|977.9|972.9|976.9|971.9|50
1633322400000|2021-10-04 04:40:00|978|973|978.5|973.5|978.9|973.9|977.9|972.9|20
1633322700000|2021-10-04 04:45:00|978.4|973.4|977.9|972.9|978.7|973.7|977.9|972.9|48
1633323000000|2021-10-04 04:50:00|977.8|972.8|977.9|972.9|978.2|973.2|977.7|972.7|31
1633323300000|2021-10-04 04:55:00|977.8|972.8|977.7|972.7|978.1|973.1|977.7|972.7|14
1633323600000|2021-10-04 05:00:00|977.6|972.6|977.1|972.1|978.5|973.5|976.8|971.8|65
1633323900000|2021-10-04 05:05:00|977.2|972.2|977.1|972.1|977.2|972.2|976.6|971.6|48
1633324200000|2021-10-04 05:10:00|977|972|977.3|972.3|977.3|972.3|976.8|971.8|38
1633324500000|2021-10-04 05:15:00|977.1|972.1|977.7|972.7|977.7|972.7|977.1|972.1|15
1633324800000|2021-10-04 05:20:00|977.6|972.6|977.8|972.8|977.9|972.9|977.4|972.4|29
1633325100000|2021-10-04 05:25:00|977.9|972.9|978.7|973.7|978.8|973.8|977.9|972.9|18
1633325400000|2021-10-04 05:30:00|978.6|973.6|978.9|973.9|978.9|973.9|978.3|973.3|22
1633325700000|2021-10-04 05:35:00|979|974|978.8|973.8|979.1|974.1|978.8|973.8|11
1633326000000|2021-10-04 05:40:00|978.7|973.7|978.4|973.4|978.7|973.7|978.3|973.3|25
1633326300000|2021-10-04 05:45:00|978.3|973.3|978.6|973.6|978.6|973.6|977.8|972.8|129
1633326600000|2021-10-04 05:50:00|978.7|973.7|979.2|974.2|980.1|975.1|978.7|973.7|81
1633326900000|2021-10-04 05:55:00|979.1|974.1|978.9|973.9|979.1|974.1|978.3|973.3|74
1633327200000|2021-10-04 06:00:00|978.8|973.8|978.3|973.3|978.8|973.8|978|973|123
1633327500000|2021-10-04 06:05:00|978.1|973.1|977|972|978.1|973.1|977|972|83
1633327800000|2021-10-04 06:10:00|977.1|972.1|977|972|977.2|972.2|977|972|25
1633328100000|2021-10-04 06:15:00|976.9|971.9|976.5|971.5|977.1|972.1|976.2|971.2|79
1633328400000|2021-10-04 06:20:00|976.6|971.6|974.5|969.5|976.6|971.6|973.9|968.9|62
1633328700000|2021-10-04 06:25:00|974.4|969.4|974.6|969.6|974.6|969.6|974.4|969.4|72
1633329000000|2021-10-04 06:30:00|974.5|969.5|976.8|971.8|977|972|974.5|969.5|71
1633329300000|2021-10-04 06:35:00|977|972|976.4|971.4|977.1|972.1|975.8|970.8|74
1633329600000|2021-10-04 06:40:00|976.5|971.5|975.7|970.7|976.5|971.5|975.1|970.1|59
1633329900000|2021-10-04 06:45:00|975.8|970.8|975.9|970.9|976.1|971.1|975.7|970.7|50
1633330200000|2021-10-04 06:50:00|975.8|970.8|974.9|969.9|976.2|971.2|974.9|969.9|96
1633330500000|2021-10-04 06:55:00|975.1|970.1|975|970|975.3|970.3|974.5|969.5|87
1633330800000|2021-10-04 07:00:00|974.8|969.8|970.7|965.7|974.9|969.9|970.7|965.7|193
1633331100000|2021-10-04 07:05:00|970.6|965.6|969.6|964.6|971.3|966.3|968.9|963.9|157
1633331400000|2021-10-04 07:10:00|969.8|964.8|969.4|964.4|970.2|965.2|968.5|963.5|133
1633331700000|2021-10-04 07:15:00|969.3|964.3|966.3|961.3|969.3|964.3|966.1|961.1|126
1633332000000|2021-10-04 07:20:00|966.4|961.4|961.3|956.3|966.4|961.4|958.4|953.4|216
1633332300000|2021-10-04 07:25:00|961.4|956.4|963.8|958.8|964.1|959.1|961.4|956.4|172
1633332600000|2021-10-04 07:30:00|963.9|958.9|963|958|964.6|959.6|961.8|956.8|144
1633332900000|2021-10-04 07:35:00|962.9|957.9|965.6|960.6|965.9|960.9|962.4|957.4|98
1633333200000|2021-10-04 07:40:00|965.5|960.5|965.9|960.9|967.3|962.3|965.2|960.2|223
1633333500000|2021-10-04 07:45:00|966|961|966.7|961.7|967.2|962.2|965.3|960.3|169
1633333800000|2021-10-04 07:50:00|966.6|961.6|965.5|960.5|966.7|961.7|965.4|960.4|107
1633334100000|2021-10-04 07:55:00|965.4|960.4|966|961|966.3|961.3|965.4|960.4|91
1633334400000|2021-10-04 08:00:00|966.1|961.1|965|960|967.3|962.3|964.7|959.7|133
1633334700000|2021-10-04 08:05:00|964.9|959.9|964.9|959.9|965.8|960.8|964.6|959.6|129
1633335000000|2021-10-04 08:10:00|964.8|959.8|963.7|958.7|965.2|960.2|963.5|958.5|169
1633335300000|2021-10-04 08:15:00|963.6|958.6|962.6|957.6|964.3|959.3|962.5|957.5|113
1633335600000|2021-10-04 08:20:00|962.5|957.5|963.2|958.2|963.8|958.8|962.4|957.4|114
1633335900000|2021-10-04 08:25:00|963.1|958.1|960.9|955.9|963.4|958.4|960.5|955.5|199
1633336200000|2021-10-04 08:30:00|960.8|955.8|958.7|953.7|961.7|956.7|958.6|953.6|145
1633336500000|2021-10-04 08:35:00|958.5|953.5|959|954|959.1|954.1|957.7|952.7|157
1633336800000|2021-10-04 08:40:00|958.9|953.9|957.7|952.7|960|955|957.7|952.7|204
1633337100000|2021-10-04 08:45:00|957.9|952.9|960.7|955.7|960.7|955.7|957.2|952.2|158
1633337400000|2021-10-04 08:50:00|960.8|955.8|960.4|955.4|960.8|955.8|959.5|954.5|123
1633337700000|2021-10-04 08:55:00|960.3|955.3|959.5|954.5|960.4|955.4|958.4|953.4|105
1633338000000|2021-10-04 09:00:00|959.6|954.6|961|956|963.3|958.3|958.9|953.9|165
1633338300000|2021-10-04 09:05:00|961.1|956.1|962.3|957.3|963.4|958.4|960.9|955.9|165
1633338600000|2021-10-04 09:10:00|962.2|957.2|963|958|963.7|958.7|961.5|956.5|97
1633338900000|2021-10-04 09:15:00|963.1|958.1|962.1|957.1|963.1|958.1|962|957|76
1633339200000|2021-10-04 09:20:00|962.3|957.3|962|957|962.6|957.6|961.3|956.3|71
1633339500000|2021-10-04 09:25:00|962.4|957.4|962.8|957.8|962.9|957.9|961.6|956.6|78
1633339800000|2021-10-04 09:30:00|962.7|957.7|962.7|957.7|962.9|957.9|962.2|957.2|100
1633340100000|2021-10-04 09:35:00|962.6|957.6|962.2|957.2|962.8|957.8|962.2|957.2|74
1633340400000|2021-10-04 09:40:00|962.3|957.3|962.3|957.3|963.2|958.2|961.5|956.5|81
1633340700000|2021-10-04 09:45:00|962.4|957.4|961.8|956.8|962.5|957.5|961.3|956.3|94
1633341000000|2021-10-04 09:50:00|961.9|956.9|960.9|955.9|963.3|958.3|960.8|955.8|126
1633341300000|2021-10-04 09:55:00|961|956|961.3|956.3|961.5|956.5|960.4|955.4|105
1633341600000|2021-10-04 10:00:00|961.2|956.2|962.1|957.1|962.2|957.2|960.9|955.9|58
1633341900000|2021-10-04 10:05:00|962|957|959.1|954.1|962|957|959.1|954.1|99
1633342200000|2021-10-04 10:10:00|959|954|958.5|953.5|959.4|954.4|958.4|953.4|53
1633342500000|2021-10-04 10:15:00|958.9|953.9|959.3|954.3|960.2|955.2|958.7|953.7|74
1633342800000|2021-10-04 10:20:00|959.4|954.4|959.2|954.2|959.5|954.5|958.6|953.6|95
1633343100000|2021-10-04 10:25:00|959.3|954.3|959.9|954.9|960.2|955.2|958.7|953.7|59
1633343400000|2021-10-04 10:30:00|959.8|954.8|959.9|954.9|960.2|955.2|959|954|96
1633343700000|2021-10-04 10:35:00|960|955|960.6|955.6|960.9|955.9|959.9|954.9|67
1633344000000|2021-10-04 10:40:00|960.5|955.5|959|954|960.6|955.6|958.9|953.9|156
1633344300000|2021-10-04 10:45:00|958.7|953.7|957.6|952.6|959.3|954.3|957.3|952.3|78
1633344600000|2021-10-04 10:50:00|957.7|952.7|957.7|952.7|958.2|953.2|957.2|952.2|94
1633344900000|2021-10-04 10:55:00|957.6|952.6|957|952|957.9|952.9|957|952|80
1633345200000|2021-10-04 11:00:00|957.1|952.1|955.7|950.7|957.2|952.2|955.5|950.5|78
1633345500000|2021-10-04 11:05:00|955.6|950.6|956.8|951.8|956.8|951.8|955.5|950.5|88
1633345800000|2021-10-04 11:10:00|956.5|951.5|956|951|956.7|951.7|955.7|950.7|113
1633346100000|2021-10-04 11:15:00|956.3|951.3|956.2|951.2|956.9|951.9|955.9|950.9|53
1633346400000|2021-10-04 11:20:00|956.1|951.1|958.3|953.3|958.4|953.4|955.7|950.7|99
1633346700000|2021-10-04 11:25:00|958.2|953.2|958.2|953.2|958.6|953.6|957.9|952.9|48
1633347000000|2021-10-04 11:30:00|958.1|953.1|957.9|952.9|958.4|953.4|956.9|951.9|97
1633347300000|2021-10-04 11:35:00|957.6|952.6|957.9|952.9|957.9|952.9|956.7|951.7|86
1633347600000|2021-10-04 11:40:00|957.8|952.8|958.5|953.5|958.6|953.6|957.8|952.8|108
1633347900000|2021-10-04 11:45:00|958.4|953.4|959.6|954.6|960.2|955.2|958.4|953.4|83
1633348200000|2021-10-04 11:50:00|959.5|954.5|959.9|954.9|960|955|959.3|954.3|133
1633348500000|2021-10-04 11:55:00|959.8|954.8|959.8|954.8|960.1|955.1|959.5|954.5|93
1633348800000|2021-10-04 12:00:00|959.9|954.9|960.3|955.3|960.3|955.3|958.9|953.9|168
1633349100000|2021-10-04 12:05:00|960.2|955.2|959.8|954.8|960.8|955.8|959.3|954.3|136
1633349400000|2021-10-04 12:10:00|959.6|954.6|958.9|953.9|959.6|954.6|958.6|953.6|103
1633349700000|2021-10-04 12:15:00|958.8|953.8|956|951|959.3|954.3|955.9|950.9|102
1633350000000|2021-10-04 12:20:00|956.4|951.4|953.3|948.3|956.5|951.5|952.3|947.3|184
1633350300000|2021-10-04 12:25:00|953.2|948.2|951.4|946.4|953.7|948.7|950.8|945.8|150
1633350600000|2021-10-04 12:30:00|951.2|946.2|954.2|949.2|954.4|949.4|950.7|945.7|217
1633350900000|2021-10-04 12:35:00|954.1|949.1|952.8|947.8|955.8|950.8|951.7|946.7|148
1633351200000|2021-10-04 12:40:00|952.7|947.7|955.7|950.7|956.1|951.1|952.7|947.7|165
1633351500000|2021-10-04 12:45:00|955.8|950.8|955.8|950.8|957|952|955.3|950.3|121
1633351800000|2021-10-04 12:50:00|955.9|950.9|956.8|951.8|957.4|952.4|954.9|949.9|138
1633352100000|2021-10-04 12:55:00|956.9|951.9|953.5|948.5|956.9|951.9|952.9|947.9|123
1633352400000|2021-10-04 13:00:00|953.4|948.4|953.9|948.9|954.6|949.6|952.9|947.9|147
1633352700000|2021-10-04 13:05:00|953.7|948.7|952.1|947.1|954.2|949.2|951.3|946.3|126
1633353000000|2021-10-04 13:10:00|952|947|954.3|949.3|954.3|949.3|951.3|946.3|110
1633353300000|2021-10-04 13:15:00|954.2|949.2|955.1|950.1|955.2|950.2|953.6|948.6|34
1633353600000|2021-10-04 13:20:00|955.2|950.2|956|951|956.5|951.5|952.7|947.7|141
1633353900000|2021-10-04 13:25:00|955.9|950.9|956.3|951.3|956.5|951.5|955.5|950.5|79
1633354200000|2021-10-04 13:30:00|956.4|951.4|955.9|950.9|957.7|952.7|955.7|950.7|243
1633354500000|2021-10-04 13:35:00|955.7|950.7|958.9|953.9|959.1|954.1|954.7|949.7|212
1633354800000|2021-10-04 13:40:00|959.1|954.1|959|954|959.7|954.7|957.9|952.9|230
1633355100000|2021-10-04 13:45:00|959.2|954.2|958.4|953.4|960.3|955.3|958.4|953.4|135
1633355400000|2021-10-04 13:50:00|958.3|953.3|956.3|951.3|958.3|953.3|954.2|949.2|244
1633355700000|2021-10-04 13:55:00|956.2|951.2|959.7|954.7|960.2|955.2|956.2|951.2|221
1633356000000|2021-10-04 14:00:00|959.9|954.9|962.8|957.8|963.2|958.2|959.7|954.7|258
1633356300000|2021-10-04 14:05:00|962.7|957.7|965.1|960.1|965.7|960.7|962.6|957.6|214
1633356600000|2021-10-04 14:10:00|965.4|960.4|965|960|965.7|960.7|964.7|959.7|200
1633356900000|2021-10-04 14:15:00|964.9|959.9|962.1|957.1|965.4|960.4|961|956|170
1633357200000|2021-10-04 14:20:00|962.3|957.3|965.1|960.1|965.5|960.5|962.2|957.2|216
1633357500000|2021-10-04 14:25:00|965|960|961.2|956.2|965.1|960.1|960.9|955.9|277
1633357800000|2021-10-04 14:30:00|961.1|956.1|963.4|958.4|963.9|958.9|958.6|953.6|258
1633358100000|2021-10-04 14:35:00|963.5|958.5|965|960|965.3|960.3|961.8|956.8|236
1633358400000|2021-10-04 14:40:00|965.1|960.1|966.6|961.6|967.5|962.5|965|960|261
1633358700000|2021-10-04 14:45:00|966.4|961.4|967.9|962.9|968.4|963.4|965.2|960.2|283
1633359000000|2021-10-04 14:50:00|968|963|966.6|961.6|969.9|964.9|966.1|961.1|166
1633359300000|2021-10-04 14:55:00|966.5|961.5|968.2|963.2|970.5|965.5|965.8|960.8|231
1633359600000|2021-10-04 15:00:00|967.9|962.9|968.7|963.7|969.2|964.2|967.4|962.4|138
1633359900000|2021-10-04 15:05:00|968.6|963.6|969.5|964.5|969.8|964.8|968.6|963.6|167
1633360200000|2021-10-04 15:10:00|969.1|964.1|967.2|962.2|969.1|964.1|964.8|959.8|174
1633360500000|2021-10-04 15:15:00|966.5|961.5|967.1|962.1|967.2|962.2|965.4|960.4|144
1633360800000|2021-10-04 15:20:00|967|962|966|961|967.3|962.3|965.9|960.9|120
1633361100000|2021-10-04 15:25:00|966.1|961.1|966.8|961.8|967.6|962.6|965.6|960.6|215
1633361400000|2021-10-04 15:30:00|966.3|961.3|967.3|962.3|967.7|962.7|965.7|960.7|240
1633361700000|2021-10-04 15:35:00|967.2|962.2|965.7|960.7|967.9|962.9|965.7|960.7|164
1633362000000|2021-10-04 15:40:00|966.1|961.1|966.7|961.7|967.6|962.6|965.6|960.6|186
1633362300000|2021-10-04 15:45:00|966.8|961.8|968.3|963.3|969|964|966.7|961.7|99
1633362600000|2021-10-04 15:50:00|968.4|963.4|969.5|964.5|969.6|964.6|967.7|962.7|116
1633362900000|2021-10-04 15:55:00|969.4|964.4|969.1|964.1|970|965|969|964|145
1633363200000|2021-10-04 16:00:00|969|964|970|965|970|965|968.9|963.9|99
1633363500000|2021-10-04 16:05:00|970.1|965.1|970|965|970.1|965.1|969.3|964.3|121
1633363800000|2021-10-04 16:10:00|969.9|964.9|970.1|965.1|970.4|965.4|969.7|964.7|99
1633364100000|2021-10-04 16:15:00|970|965|969.3|964.3|970.5|965.5|969.2|964.2|122
1633364400000|2021-10-04 16:20:00|969|964|968.1|963.1|969.4|964.4|968|963|121
1633364700000|2021-10-04 16:25:00|968|963|968.9|963.9|968.9|963.9|967.8|962.8|130
1633365000000|2021-10-04 16:30:00|968.7|963.7|969.3|964.3|969.4|964.4|968.6|963.6|80
1633365300000|2021-10-04 16:35:00|969.4|964.4|969.2|964.2|969.7|964.7|969.1|964.1|90
1633365600000|2021-10-04 16:40:00|969.3|964.3|969.6|964.6|969.7|964.7|969|964|183
1633365900000|2021-10-04 16:45:00|969.7|964.7|969.7|964.7|969.7|964.7|968.9|963.9|93
1633366200000|2021-10-04 16:50:00|969.8|964.8|969.3|964.3|969.8|964.8|968.8|963.8|142
1633366500000|2021-10-04 16:55:00|969.2|964.2|969.1|964.1|969.9|964.9|968.9|963.9|110
1633366800000|2021-10-04 17:00:00|969|964|969.4|964.4|970.3|965.3|968.8|963.8|187
1633367100000|2021-10-04 17:05:00|969.5|964.5|969.8|964.8|970|965|968.8|963.8|146
1633367400000|2021-10-04 17:10:00|969.7|964.7|969.4|964.4|969.9|964.9|969|964|95
1633367700000|2021-10-04 17:15:00|969.3|964.3|969|964|969.5|964.5|968.9|963.9|119
1633368000000|2021-10-04 17:20:00|969.1|964.1|969.5|964.5|969.7|964.7|968.8|963.8|101
1633368300000|2021-10-04 17:25:00|969.6|964.6|969|964|969.7|964.7|968.8|963.8|118
1633368600000|2021-10-04 17:30:00|969.1|964.1|969.3|964.3|969.4|964.4|968.8|963.8|134
1633368900000|2021-10-04 17:35:00|969.2|964.2|969.5|964.5|969.5|964.5|969.1|964.1|154
1633369200000|2021-10-04 17:40:00|969.4|964.4|969.1|964.1|969.5|964.5|969|964|153
1633369500000|2021-10-04 17:45:00|969|964|969.6|964.6|969.8|964.8|968.9|963.9|168
1633369800000|2021-10-04 17:50:00|969.5|964.5|969|964|969.7|964.7|968.7|963.7|92
1633370100000|2021-10-04 17:55:00|968.9|963.9|969.1|964.1|969.5|964.5|968.7|963.7|137
1633370400000|2021-10-04 18:00:00|969|964|968.8|963.8|969.7|964.7|968.8|963.8|174
1633370700000|2021-10-04 18:05:00|968.9|963.9|969.1|964.1|969.7|964.7|968.7|963.7|131
1633371000000|2021-10-04 18:10:00|969|964|968.2|963.2|969.1|964.1|967.7|962.7|109
1633371300000|2021-10-04 18:15:00|968.1|963.1|968.5|963.5|968.6|963.6|968.1|963.1|75
1633371600000|2021-10-04 18:20:00|968.8|963.8|969.1|964.1|969.5|964.5|968.6|963.6|131
1633371900000|2021-10-04 18:25:00|969|964|968.8|963.8|969|964|968|963|65
1633372200000|2021-10-04 18:30:00|969|964|968.4|963.4|969|964|968.1|963.1|122
1633372500000|2021-10-04 18:35:00|968.5|963.5|969.8|964.8|969.8|964.8|968.3|963.3|162
1633372800000|2021-10-04 18:40:00|969.6|964.6|971.5|966.5|971.5|966.5|969.2|964.2|105
1633373100000|2021-10-04 18:45:00|971.4|966.4|971.8|966.8|971.9|966.9|971.3|966.3|103
1633373400000|2021-10-04 18:50:00|971.9|966.9|971.6|966.6|971.9|966.9|971.4|966.4|64
1633373700000|2021-10-04 18:55:00|971.7|966.7|971.6|966.6|971.9|966.9|971.4|966.4|87
1633374000000|2021-10-04 19:00:00|971.5|966.5|971.5|966.5|971.8|966.8|971.3|966.3|58
1633374300000|2021-10-04 19:05:00|971.6|966.6|970.4|965.4|971.8|966.8|970.3|965.3|125
1633374600000|2021-10-04 19:10:00|970.3|965.3|970.3|965.3|970.4|965.4|970|965|110
1633374900000|2021-10-04 19:15:00|970.2|965.2|970|965|970.6|965.6|970|965|11
1633375200000|2021-10-04 19:20:00|969.9|964.9|970|965|970|965|969.3|964.3|35
1633375500000|2021-10-04 19:25:00|969.7|964.7|969.7|964.7|970.1|965.1|969.6|964.6|56
1633375800000|2021-10-04 19:30:00|969.6|964.6|970.3|965.3|970.5|965.5|969.5|964.5|107
1633376100000|2021-10-04 19:35:00|970.2|965.2|970.2|965.2|970.4|965.4|970.1|965.1|110
1633376400000|2021-10-04 19:40:00|970.3|965.3|971.1|966.1|971.2|966.2|970.2|965.2|107
1633376700000|2021-10-04 19:45:00|971.2|966.2|971.7|966.7|972|967|971.1|966.1|139
1633377000000|2021-10-04 19:50:00|971.4|966.4|971.6|966.6|972.1|967.1|971|966|121
1633377300000|2021-10-04 19:55:00|971.5|966.5|973|968|973.1|968.1|971.5|966.5|177
1633377600000|2021-10-04 20:00:00|972.8|967.8|972.8|967.8|973.2|968.2|972.8|967.8|80
1633377900000|2021-10-04 20:05:00|972.9|967.9|974|969|974|969|972.9|967.9|61
1633378200000|2021-10-04 20:10:00|973.9|968.9|973.3|968.3|974.1|969.1|973.2|968.2|33
1633378500000|2021-10-04 20:15:00|973.2|968.2|973.1|968.1|973.3|968.3|973.1|968.1|4
1633378800000|2021-10-04 20:20:00|973|968|972.2|967.2|973|968|972.2|967.2|21
1633379100000|2021-10-04 20:25:00|972.1|967.1|972.4|967.4|972.4|967.4|972.1|967.1|5
1633379400000|2021-10-04 20:30:00|972.5|967.5|972.1|967.1|972.5|967.5|972|967|27
1633379700000|2021-10-04 20:35:00|972.2|967.2|972.5|967.5|972.6|967.6|972.1|967.1|6
1633380000000|2021-10-04 20:40:00|972.4|967.4|972.1|967.1|972.6|967.6|972|967|18
1633380300000|2021-10-04 20:45:00|971.9|966.9|972.5|967.5|972.8|967.8|971.4|966.4|31
1633380600000|2021-10-04 20:50:00|972.6|967.6|972.8|967.8|973.1|968.1|972.6|967.6|34
1633380900000|2021-10-04 20:55:00|972.9|967.9|972.7|967.7|972.9|967.9|972.3|967.3|18
1633384800000|2021-10-04 22:00:00|972.9|967.9|972.9|967.9|973.5|968.5|972.8|967.8|24
1633385100000|2021-10-04 22:05:00|972.8|967.8|973.1|968.1|973.4|968.4|972.8|967.8|15
1633385400000|2021-10-04 22:10:00|973|968|973|968|973|968|972.9|967.9|11
1633385700000|2021-10-04 22:15:00|973.1|968.1|973.5|968.5|973.6|968.6|973|968|12
1633386000000|2021-10-04 22:20:00|973.6|968.6|973.4|968.4|973.6|968.6|973.4|968.4|3
1633386300000|2021-10-04 22:25:00|973.3|968.3|973.3|968.3|973.3|968.3|973.3|968.3|1
1633386600000|2021-10-04 22:30:00|973.4|968.4|973.1|968.1|973.5|968.5|973|968|23
1633386900000|2021-10-04 22:35:00|973|968|972.7|967.7|973.1|968.1|972.5|967.5|17
1633387200000|2021-10-04 22:40:00|972.8|967.8|972.9|967.9|973.1|968.1|972.7|967.7|21
1633388100000|2021-10-04 22:55:00|973.1|968.1|972.8|967.8|973.3|968.3|972.8|967.8|13
1633388400000|2021-10-04 23:00:00|972.7|967.7|972.5|967.5|972.8|967.8|972.4|967.4|47
1633388700000|2021-10-04 23:05:00|972.6|967.6|972.3|967.3|972.6|967.6|972.3|967.3|15
1633389000000|2021-10-04 23:10:00|972.4|967.4|972.3|967.3|972.4|967.4|972.1|967.1|33
1633389300000|2021-10-04 23:15:00|972.2|967.2|971.9|966.9|972.3|967.3|971.9|966.9|25
1633389600000|2021-10-04 23:20:00|972|967|971.7|966.7|972|967|971.7|966.7|38
1633389900000|2021-10-04 23:25:00|971.4|966.4|971.1|966.1|971.4|966.4|970.8|965.8|49
1633390200000|2021-10-04 23:30:00|971.2|966.2|970.9|965.9|971.2|966.2|970.8|965.8|53
1633390500000|2021-10-04 23:35:00|971|966|971.5|966.5|971.7|966.7|971|966|10
1633390800000|2021-10-04 23:40:00|971.4|966.4|971.6|966.6|971.6|966.6|971.3|966.3|26
1633391100000|2021-10-04 23:45:00|971.7|966.7|971.1|966.1|971.7|966.7|970.5|965.5|68
1633391400000|2021-10-04 23:50:00|971.8|966.8|971.2|966.2|972.4|967.4|971.2|966.2|42
1633391700000|2021-10-04 23:55:00|971.3|966.3|972.4|967.4|972.5|967.5|971.1|966.1|48
1633392000000|2021-10-05 00:00:00|972.5|967.5|972.3|967.3|973|968|971.7|966.7|51
1633392300000|2021-10-05 00:05:00|972.2|967.2|971.8|966.8|972.4|967.4|971.8|966.8|93
1633392600000|2021-10-05 00:10:00|971.9|966.9|972.6|967.6|972.7|967.7|971.6|966.6|63
1633392900000|2021-10-05 00:15:00|972.5|967.5|970.4|965.4|972.6|967.6|970.2|965.2|85
1633393200000|2021-10-05 00:20:00|970.5|965.5|970.5|965.5|970.7|965.7|970.3|965.3|71
1633393500000|2021-10-05 00:25:00|970.4|965.4|970.5|965.5|970.9|965.9|970.3|965.3|40
1633393800000|2021-10-05 00:30:00|970.6|965.6|969.7|964.7|970.8|965.8|969.6|964.6|60
1633394100000|2021-10-05 00:35:00|969.8|964.8|969.6|964.6|970.2|965.2|969.3|964.3|65
1633394400000|2021-10-05 00:40:00|969.7|964.7|968.8|963.8|969.7|964.7|968.8|963.8|74
1633394700000|2021-10-05 00:45:00|968.7|963.7|967.8|962.8|968.7|963.7|967.8|962.8|108
1633395000000|2021-10-05 00:50:00|968|963|967.3|962.3|968.4|963.4|966.6|961.6|95
1633395300000|2021-10-05 00:55:00|967.2|962.2|966.8|961.8|967.3|962.3|966.2|961.2|102
1633395600000|2021-10-05 01:00:00|966.7|961.7|966.4|961.4|967.2|962.2|965.8|960.8|54
1633395900000|2021-10-05 01:05:00|966.5|961.5|966|961|966.5|961.5|965.6|960.6|38
1633396200000|2021-10-05 01:10:00|966.1|961.1|965.7|960.7|966.7|961.7|965.6|960.6|80
1633396500000|2021-10-05 01:15:00|965.6|960.6|964.8|959.8|966.1|961.1|964.5|959.5|37
1633396800000|2021-10-05 01:20:00|964.6|959.6|964.1|959.1|964.6|959.6|964|959|19
1633397100000|2021-10-05 01:25:00|964.2|959.2|963.8|958.8|964.6|959.6|963.5|958.5|34
1633397400000|2021-10-05 01:30:00|963.9|958.9|962.9|957.9|964|959|962.8|957.8|44
1633397700000|2021-10-05 01:35:00|963|958|964.3|959.3|964.4|959.4|962.4|957.4|43
1633398000000|2021-10-05 01:40:00|964.4|959.4|965.5|960.5|965.7|960.7|964.4|959.4|27
1633398300000|2021-10-05 01:45:00|965.6|960.6|965.3|960.3|965.8|960.8|965|960|31
1633398600000|2021-10-05 01:50:00|965.2|960.2|965.7|960.7|966.3|961.3|965.2|960.2|36
1633398900000|2021-10-05 01:55:00|965.8|960.8|965.3|960.3|965.9|960.9|965.1|960.1|89
1633399200000|2021-10-05 02:00:00|965.4|960.4|965.9|960.9|966.5|961.5|965.3|960.3|95
1633399500000|2021-10-05 02:05:00|966|961|966|961|966.4|961.4|965.6|960.6|98
1633399800000|2021-10-05 02:10:00|966.1|961.1|966.3|961.3|967.5|962.5|966|961|72
1633400100000|2021-10-05 02:15:00|966.2|961.2|965.6|960.6|966.3|961.3|965.6|960.6|149
1633400400000|2021-10-05 02:20:00|965.5|960.5|966.8|961.8|967.1|962.1|965.5|960.5|53
1633400700000|2021-10-05 02:25:00|966.7|961.7|967.5|962.5|967.5|962.5|966.7|961.7|22
1633401000000|2021-10-05 02:30:00|967.6|962.6|967.2|962.2|967.6|962.6|967.2|962.2|5
1633401300000|2021-10-05 02:35:00|967.4|962.4|968.4|963.4|968.4|963.4|967.4|962.4|45
1633401600000|2021-10-05 02:40:00|968.3|963.3|967.5|962.5|968.6|963.6|967.3|962.3|39
1633401900000|2021-10-05 02:45:00|967.6|962.6|968.3|963.3|968.3|963.3|967.5|962.5|34
1633402200000|2021-10-05 02:50:00|968.4|963.4|968|963|969.1|964.1|967.7|962.7|46
1633402500000|2021-10-05 02:55:00|968.2|963.2|968|963|968.3|963.3|967.4|962.4|64
1633402800000|2021-10-05 03:00:00|967.9|962.9|967.7|962.7|968|963|967.7|962.7|31
1633403100000|2021-10-05 03:05:00|967.6|962.6|967.6|962.6|967.7|962.7|967.4|962.4|11
1633403400000|2021-10-05 03:10:00|967.5|962.5|967.6|962.6|967.7|962.7|967.3|962.3|113
1633403700000|2021-10-05 03:15:00|967.5|962.5|966.7|961.7|967.6|962.6|966.7|961.7|78
1633404000000|2021-10-05 03:20:00|966.8|961.8|967.3|962.3|967.5|962.5|966.8|961.8|23
1633404300000|2021-10-05 03:25:00|967.4|962.4|967.4|962.4|967.4|962.4|967.3|962.3|11
1633404600000|2021-10-05 03:30:00|967.2|962.2|966.3|961.3|967.3|962.3|966|961|19
1633404900000|2021-10-05 03:35:00|965.5|960.5|966.7|961.7|966.7|961.7|965.5|960.5|38
1633405200000|2021-10-05 03:40:00|966.6|961.6|966.4|961.4|966.7|961.7|966.4|961.4|63
1633405500000|2021-10-05 03:45:00|966.3|961.3|966.5|961.5|966.5|961.5|966.3|961.3|13
1633405800000|2021-10-05 03:50:00|966.6|961.6|966.6|961.6|966.7|961.7|966.4|961.4|33
1633406100000|2021-10-05 03:55:00|966.5|961.5|966.6|961.6|966.8|961.8|966.5|961.5|19
1633406400000|2021-10-05 04:00:00|966.5|961.5|965.1|960.1|966.5|961.5|964.9|959.9|19
1633406700000|2021-10-05 04:05:00|965|960|964.6|959.6|965|960|964.5|959.5|35
1633407000000|2021-10-05 04:10:00|964.7|959.7|964|959|964.8|959.8|963.9|958.9|58
1633407300000|2021-10-05 04:15:00|964.1|959.1|964|959|964.4|959.4|963.9|958.9|59
1633407600000|2021-10-05 04:20:00|964.1|959.1|964.1|959.1|964.2|959.2|964|959|44
1633407900000|2021-10-05 04:25:00|964|959|964|959|964.2|959.2|964|959|23
1633408200000|2021-10-05 04:30:00|964.1|959.1|963.7|958.7|964.2|959.2|963.2|958.2|59
1633408500000|2021-10-05 04:35:00|963.8|958.8|964|959|964.2|959.2|963.6|958.6|37
1633408800000|2021-10-05 04:40:00|964.1|959.1|964.7|959.7|964.8|959.8|964|959|8
1633409100000|2021-10-05 04:45:00|964.8|959.8|964.2|959.2|964.8|959.8|964.1|959.1|40
1633409400000|2021-10-05 04:50:00|964.1|959.1|964.1|959.1|964.2|959.2|964.1|959.1|37
1633409700000|2021-10-05 04:55:00|964|959|964.7|959.7|965.6|960.6|964|959|51
1633410000000|2021-10-05 05:00:00|964.6|959.6|964.8|959.8|964.8|959.8|964.5|959.5|21
1633410300000|2021-10-05 05:05:00|964.6|959.6|965.9|960.9|966|961|964.4|959.4|39
1633410600000|2021-10-05 05:10:00|966|961|966.1|961.1|966.4|961.4|965.8|960.8|87
1633410900000|2021-10-05 05:15:00|966|961|966.3|961.3|966.3|961.3|966|961|85
1633411200000|2021-10-05 05:20:00|966.2|961.2|966.5|961.5|967.8|962.8|966.2|961.2|77
1633411500000|2021-10-05 05:25:00|966.4|961.4|967.2|962.2|967.4|962.4|966.3|961.3|68
1633411800000|2021-10-05 05:30:00|967.3|962.3|966|961|967.9|962.9|965.8|960.8|38
1633412100000|2021-10-05 05:35:00|966.3|961.3|965.9|960.9|966.5|961.5|965.8|960.8|70
1633412400000|2021-10-05 05:40:00|966|961|965.1|960.1|966|961|965|960|104
1633412700000|2021-10-05 05:45:00|965.2|960.2|964.2|959.2|965.5|960.5|963.9|958.9|82
1633413000000|2021-10-05 05:50:00|964.1|959.1|964|959|964.2|959.2|963.4|958.4|93
1633413300000|2021-10-05 05:55:00|964.1|959.1|964|959|964.3|959.3|963.9|958.9|31
1633413600000|2021-10-05 06:00:00|964.1|959.1|962.7|957.7|964.1|959.1|962.6|957.6|101
1633413900000|2021-10-05 06:05:00|962.8|957.8|962.4|957.4|962.8|957.8|961.2|956.2|78
1633414200000|2021-10-05 06:10:00|962.3|957.3|963.4|958.4|963.8|958.8|962.3|957.3|59
1633414500000|2021-10-05 06:15:00|963.5|958.5|963.5|958.5|963.5|958.5|963.4|958.4|31
1633414800000|2021-10-05 06:20:00|963.4|958.4|964.1|959.1|964.4|959.4|963.4|958.4|36
1633415100000|2021-10-05 06:25:00|963.9|958.9|964.4|959.4|964.4|959.4|963.6|958.6|46
1633415400000|2021-10-05 06:30:00|964.3|959.3|963.8|958.8|964.3|959.3|963.7|958.7|137
1633415700000|2021-10-05 06:35:00|963.7|958.7|963.9|958.9|963.9|958.9|963.5|958.5|70
1633416000000|2021-10-05 06:40:00|964|959|964.8|959.8|965|960|964|959|53
1633416300000|2021-10-05 06:45:00|964.7|959.7|964.8|959.8|964.9|959.9|964.5|959.5|69
1633416600000|2021-10-05 06:50:00|964.7|959.7|965.6|960.6|965.7|960.7|964.7|959.7|61
1633416900000|2021-10-05 06:55:00|965.5|960.5|965|960|965.6|960.6|964.7|959.7|135
1633417200000|2021-10-05 07:00:00|965.1|960.1|963.6|958.6|965.1|960.1|963.2|958.2|94
1633417500000|2021-10-05 07:05:00|963.5|958.5|964.7|959.7|964.8|959.8|963|958|43
1633417800000|2021-10-05 07:10:00|964.6|959.6|966.7|961.7|966.7|961.7|964.6|959.6|131
1633418100000|2021-10-05 07:15:00|966.8|961.8|967.6|962.6|968.5|963.5|966.7|961.7|104
1633418400000|2021-10-05 07:20:00|967.7|962.7|968.6|963.6|968.8|963.8|967.3|962.3|122
1633418700000|2021-10-05 07:25:00|968.5|963.5|968.3|963.3|968.6|963.6|968.1|963.1|27
1633419000000|2021-10-05 07:30:00|968.4|963.4|967|962|968.6|963.6|966.6|961.6|102
1633419300000|2021-10-05 07:35:00|967.1|962.1|967.2|962.2|968.4|963.4|966.8|961.8|202
1633419600000|2021-10-05 07:40:00|967.3|962.3|967.5|962.5|967.5|962.5|966.8|961.8|126
1633419900000|2021-10-05 07:45:00|967.6|962.6|967.8|962.8|967.9|962.9|967|962|144
1633420200000|2021-10-05 07:50:00|967.7|962.7|967.6|962.6|967.8|962.8|966.8|961.8|127
1633420500000|2021-10-05 07:55:00|967.5|962.5|967.2|962.2|968.2|963.2|967.2|962.2|66
1633420800000|2021-10-05 08:00:00|967.1|962.1|967.6|962.6|968.1|963.1|966.8|961.8|73
1633421100000|2021-10-05 08:05:00|967.5|962.5|968.5|963.5|968.6|963.6|967|962|110
1633421400000|2021-10-05 08:10:00|968.4|963.4|968.7|963.7|968.7|963.7|967.7|962.7|84
1633421700000|2021-10-05 08:15:00|969|964|969|964|969.5|964.5|968.6|963.6|99
1633422000000|2021-10-05 08:20:00|968.9|963.9|968.4|963.4|969|964|968.2|963.2|44
1633422300000|2021-10-05 08:25:00|968.1|963.1|966.7|961.7|968.2|963.2|966.4|961.4|107
1633422600000|2021-10-05 08:30:00|966.6|961.6|965.9|960.9|966.9|961.9|965.4|960.4|107
1633422900000|2021-10-05 08:35:00|965.8|960.8|965.2|960.2|966|961|964.5|959.5|75
1633423200000|2021-10-05 08:40:00|965.1|960.1|964.4|959.4|965.4|960.4|964|959|50
1633423500000|2021-10-05 08:45:00|964.5|959.5|963.6|958.6|964.6|959.6|963.4|958.4|63
1633423800000|2021-10-05 08:50:00|963.7|958.7|963.1|958.1|964.1|959.1|962.9|957.9|98
1633424100000|2021-10-05 08:55:00|963.2|958.2|963|958|963.5|958.5|962.8|957.8|42
1633424400000|2021-10-05 09:00:00|962.9|957.9|960.7|955.7|962.9|957.9|960.7|955.7|102
1633424700000|2021-10-05 09:05:00|960.5|955.5|960.7|955.7|961.2|956.2|960|955|55
1633425000000|2021-10-05 09:10:00|960.8|955.8|960.6|955.6|960.8|955.8|960.2|955.2|79
1633425300000|2021-10-05 09:15:00|960.7|955.7|961.3|956.3|961.3|956.3|959.8|954.8|73
1633425600000|2021-10-05 09:20:00|961.6|956.6|962.2|957.2|962.7|957.7|961.5|956.5|54
1633425900000|2021-10-05 09:25:00|962.1|957.1|960.8|955.8|962.2|957.2|960.8|955.8|50
1633426200000|2021-10-05 09:30:00|960.7|955.7|961.8|956.8|961.8|956.8|960.2|955.2|73
1633426500000|2021-10-05 09:35:00|961.7|956.7|959.5|954.5|961.7|956.7|959.3|954.3|50
1633426800000|2021-10-05 09:40:00|959.3|954.3|960.9|955.9|961.1|956.1|959.3|954.3|65
1633427100000|2021-10-05 09:45:00|961|956|960.6|955.6|961.2|956.2|960.5|955.5|45
1633427400000|2021-10-05 09:50:00|960.7|955.7|960.6|955.6|960.9|955.9|960.4|955.4|76
1633427700000|2021-10-05 09:55:00|960.5|955.5|961.5|956.5|961.7|956.7|960.4|955.4|57
1633428000000|2021-10-05 10:00:00|961.6|956.6|960.7|955.7|961.6|956.6|960.6|955.6|43
1633428300000|2021-10-05 10:05:00|960.9|955.9|959.4|954.4|961.1|956.1|958.6|953.6|75
1633428600000|2021-10-05 10:10:00|959.5|954.5|960.9|955.9|960.9|955.9|959.5|954.5|47
1633428900000|2021-10-05 10:15:00|960.8|955.8|960.3|955.3|960.9|955.9|959.3|954.3|97
1633429200000|2021-10-05 10:20:00|960.4|955.4|961.8|956.8|962|957|960.3|955.3|91
1633429500000|2021-10-05 10:25:00|961.9|956.9|961.8|956.8|962.4|957.4|961.8|956.8|62
1633429800000|2021-10-05 10:30:00|961.4|956.4|960.7|955.7|961.7|956.7|960.7|955.7|123
1633430100000|2021-10-05 10:35:00|961|956|961.3|956.3|961.3|956.3|960.9|955.9|41
1633430400000|2021-10-05 10:40:00|961.2|956.2|960.6|955.6|961.2|956.2|960.1|955.1|51
1633430700000|2021-10-05 10:45:00|960.5|955.5|959.9|954.9|960.5|955.5|959.6|954.6|97
1633431000000|2021-10-05 10:50:00|960|955|959.8|954.8|960.1|955.1|959.4|954.4|107
1633431300000|2021-10-05 10:55:00|959.5|954.5|959.2|954.2|960.2|955.2|959.1|954.1|137
1633431600000|2021-10-05 11:00:00|959.3|954.3|959.9|954.9|959.9|954.9|959.1|954.1|95
1633431900000|2021-10-05 11:05:00|959.8|954.8|959.7|954.7|960.1|955.1|959.5|954.5|28
1633432200000|2021-10-05 11:10:00|959.8|954.8|959.8|954.8|960.4|955.4|959.7|954.7|84
1633432500000|2021-10-05 11:15:00|959.7|954.7|959.5|954.5|959.8|954.8|959.1|954.1|47
1633432800000|2021-10-05 11:20:00|959.6|954.6|959.9|954.9|960.2|955.2|959.5|954.5|127
1633433100000|2021-10-05 11:25:00|959.6|954.6|960.7|955.7|960.9|955.9|959.5|954.5|67
1633433400000|2021-10-05 11:30:00|960.6|955.6|959.8|954.8|960.8|955.8|959.2|954.2|104
1633433700000|2021-10-05 11:35:00|959.6|954.6|960.6|955.6|961.3|956.3|959.5|954.5|108
1633434000000|2021-10-05 11:40:00|960.5|955.5|960.4|955.4|960.6|955.6|959.8|954.8|77
1633434300000|2021-10-05 11:45:00|960.3|955.3|960.3|955.3|960.5|955.5|959.7|954.7|133
1633434600000|2021-10-05 11:50:00|960.2|955.2|959.6|954.6|960.4|955.4|959.3|954.3|102
1633434900000|2021-10-05 11:55:00|959.5|954.5|960.1|955.1|960.3|955.3|959.2|954.2|120
1633435200000|2021-10-05 12:00:00|960|955|959.5|954.5|960.6|955.6|959.2|954.2|104
1633435500000|2021-10-05 12:05:00|959.4|954.4|960.5|955.5|960.5|955.5|959.3|954.3|124
1633435800000|2021-10-05 12:10:00|960.4|955.4|960.6|955.6|961.2|956.2|959.5|954.5|110
1633436100000|2021-10-05 12:15:00|960.7|955.7|960.4|955.4|960.7|955.7|959.9|954.9|173
1633436400000|2021-10-05 12:20:00|960.7|955.7|965.1|960.1|965.9|960.9|960.2|955.2|166
1633436700000|2021-10-05 12:25:00|965.4|960.4|966.7|961.7|968.1|963.1|965|960|214
1633437000000|2021-10-05 12:30:00|967|962|967|962|968.6|963.6|966.6|961.6|189
1633437300000|2021-10-05 12:35:00|967.1|962.1|969.2|964.2|969.2|964.2|966.9|961.9|130
1633437600000|2021-10-05 12:40:00|969.4|964.4|969.9|964.9|970.6|965.6|968.3|963.3|133
1633437900000|2021-10-05 12:45:00|970|965|969.5|964.5|971.1|966.1|969.5|964.5|112
1633438200000|2021-10-05 12:50:00|969.4|964.4|963.9|958.9|969.5|964.5|963.9|958.9|165
1633438500000|2021-10-05 12:55:00|963.8|958.8|965|960|965.1|960.1|962.7|957.7|175
1633438800000|2021-10-05 13:00:00|965.1|960.1|961.7|956.7|965.8|960.8|961.5|956.5|148
1633439100000|2021-10-05 13:05:00|961.6|956.6|959.5|954.5|961.8|956.8|958.4|953.4|246
1633439400000|2021-10-05 13:10:00|959.4|954.4|955.1|950.1|959.4|954.4|954.7|949.7|164
1633439700000|2021-10-05 13:15:00|955.2|950.2|955.8|950.8|955.9|950.9|951.7|946.7|256
1633440000000|2021-10-05 13:20:00|955.1|950.1|954.4|949.4|956.2|951.2|953.4|948.4|151
1633440300000|2021-10-05 13:25:00|954.5|949.5|956.3|951.3|957.1|952.1|953.6|948.6|143
1633440600000|2021-10-05 13:30:00|956.2|951.2|957.7|952.7|958.5|953.5|954.7|949.7|244
1633440900000|2021-10-05 13:35:00|957.9|952.9|956.8|951.8|958.1|953.1|954.2|949.2|246
1633441200000|2021-10-05 13:40:00|956.9|951.9|956|951|957|952|955|950|141
1633441500000|2021-10-05 13:45:00|956.3|951.3|954.9|949.9|957|952|954.5|949.5|269
1633441800000|2021-10-05 13:50:00|955|950|955|950|957|952|954.6|949.6|276
1633442100000|2021-10-05 13:55:00|954.9|949.9|955.2|950.2|956.5|951.5|953.8|948.8|195
1633442400000|2021-10-05 14:00:00|954.6|949.6|956.3|951.3|958.3|953.3|954.2|949.2|404
1633442700000|2021-10-05 14:05:00|956.2|951.2|960.4|955.4|960.4|955.4|955.8|950.8|273
1633443000000|2021-10-05 14:10:00|960.5|955.5|960.4|955.4|963.1|958.1|960.3|955.3|255
1633443300000|2021-10-05 14:15:00|960.5|955.5|959.7|954.7|960.7|955.7|958.7|953.7|268
1633443600000|2021-10-05 14:20:00|959.9|954.9|962.1|957.1|962.2|957.2|959.9|954.9|129
1633443900000|2021-10-05 14:25:00|962|957|962.7|957.7|963.1|958.1|961.5|956.5|160
1633444200000|2021-10-05 14:30:00|962.6|957.6|962.5|957.5|963.3|958.3|961.4|956.4|200
1633444500000|2021-10-05 14:35:00|962.6|957.6|962.7|957.7|963.3|958.3|961|956|173
1633444800000|2021-10-05 14:40:00|962.8|957.8|965|960|965.3|960.3|962.6|957.6|179
1633445100000|2021-10-05 14:45:00|965.1|960.1|964.3|959.3|965.8|960.8|964.2|959.2|263
1633445400000|2021-10-05 14:50:00|964.4|959.4|961.6|956.6|965|960|961.5|956.5|159
1633445700000|2021-10-05 14:55:00|961.7|956.7|964.1|959.1|964.1|959.1|961.7|956.7|186
1633446000000|2021-10-05 15:00:00|964|959|964.6|959.6|965.1|960.1|962.8|957.8|174
1633446300000|2021-10-05 15:05:00|964.7|959.7|967.8|962.8|968.6|963.6|964.7|959.7|163
1633446600000|2021-10-05 15:10:00|967.7|962.7|966.8|961.8|968.1|963.1|966.7|961.7|137
1633446900000|2021-10-05 15:15:00|966.9|961.9|966.1|961.1|967.4|962.4|965.1|960.1|198
1633447200000|2021-10-05 15:20:00|966|961|967.1|962.1|967.6|962.6|966|961|188
1633447500000|2021-10-05 15:25:00|967.2|962.2|966.6|961.6|967.9|962.9|966.6|961.6|154
1633447800000|2021-10-05 15:30:00|966.5|961.5|966.7|961.7|967.1|962.1|965.8|960.8|167
1633448100000|2021-10-05 15:35:00|966.8|961.8|967.7|962.7|968|963|966.7|961.7|179
1633448400000|2021-10-05 15:40:00|967.8|962.8|965.4|960.4|968|963|965.3|960.3|172
1633448700000|2021-10-05 15:45:00|965.5|960.5|966|961|966.1|961.1|964.7|959.7|191
1633449000000|2021-10-05 15:50:00|965.9|960.9|966.8|961.8|966.8|961.8|965.7|960.7|149
1633449300000|2021-10-05 15:55:00|966.9|961.9|966.4|961.4|967.1|962.1|966|961|184
1633449600000|2021-10-05 16:00:00|966.5|961.5|967.9|962.9|968|963|966.1|961.1|109
1633449900000|2021-10-05 16:05:00|967.8|962.8|966.7|961.7|968.5|963.5|966.6|961.6|102
1633450200000|2021-10-05 16:10:00|966.6|961.6|966.3|961.3|966.8|961.8|965|960|123
1633450500000|2021-10-05 16:15:00|966.4|961.4|966.3|961.3|966.7|961.7|966.2|961.2|134
1633450800000|2021-10-05 16:20:00|966.2|961.2|964.6|959.6|966.5|961.5|964.4|959.4|177
1633451100000|2021-10-05 16:25:00|964.9|959.9|965.1|960.1|965.2|960.2|964.7|959.7|123
1633451400000|2021-10-05 16:30:00|965.2|960.2|965.4|960.4|965.6|960.6|964.8|959.8|132
1633451700000|2021-10-05 16:35:00|965.3|960.3|965.1|960.1|965.3|960.3|964.6|959.6|132
1633452000000|2021-10-05 16:40:00|965.2|960.2|965.3|960.3|965.6|960.6|965.1|960.1|122
1633452300000|2021-10-05 16:45:00|965.4|960.4|965.7|960.7|966.2|961.2|965.3|960.3|139
1633452600000|2021-10-05 16:50:00|965.6|960.6|967.2|962.2|967.2|962.2|965.3|960.3|109
1633452900000|2021-10-05 16:55:00|967.1|962.1|967.5|962.5|967.8|962.8|967.1|962.1|123
1633453200000|2021-10-05 17:00:00|967.4|962.4|966.4|961.4|967.5|962.5|965.5|960.5|234
1633453500000|2021-10-05 17:05:00|966.5|961.5|967|962|967|962|966.3|961.3|142
1633453800000|2021-10-05 17:10:00|966.8|961.8|967|962|967.5|962.5|966.7|961.7|163
1633454100000|2021-10-05 17:15:00|966.9|961.9|966.8|961.8|967.3|962.3|966.6|961.6|130
1633454400000|2021-10-05 17:20:00|966.9|961.9|966.9|961.9|967.1|962.1|966.5|961.5|99
1633454700000|2021-10-05 17:25:00|966.8|961.8|967.4|962.4|967.4|962.4|966.8|961.8|212
1633455000000|2021-10-05 17:30:00|967.5|962.5|968.2|963.2|968.6|963.6|967.3|962.3|98
1633455300000|2021-10-05 17:35:00|968.3|963.3|968.6|963.6|968.7|963.7|968|963|95
1633455600000|2021-10-05 17:40:00|968.7|963.7|968.4|963.4|968.8|963.8|968.3|963.3|64
1633455900000|2021-10-05 17:45:00|968.5|963.5|968.4|963.4|968.7|963.7|968.4|963.4|90
1633456200000|2021-10-05 17:50:00|968.5|963.5|968.2|963.2|968.8|963.8|968|963|63
1633456500000|2021-10-05 17:55:00|968.3|963.3|968.6|963.6|968.7|963.7|968|963|128
1633456800000|2021-10-05 18:00:00|968.5|963.5|969|964|969.1|964.1|968.4|963.4|101
1633457100000|2021-10-05 18:05:00|969.1|964.1|970.1|965.1|970.4|965.4|968.9|963.9|82
1633457400000|2021-10-05 18:10:00|970.2|965.2|969.7|964.7|970.3|965.3|969.7|964.7|52
1633457700000|2021-10-05 18:15:00|969.8|964.8|970|965|970.2|965.2|969.6|964.6|97
1633458000000|2021-10-05 18:20:00|969.9|964.9|969.7|964.7|970.1|965.1|969.6|964.6|57
1633458300000|2021-10-05 18:25:00|969.8|964.8|969.2|964.2|969.8|964.8|968.8|963.8|73
1633458600000|2021-10-05 18:30:00|969.3|964.3|969.4|964.4|969.5|964.5|968.7|963.7|78
1633458900000|2021-10-05 18:35:00|969.3|964.3|969.2|964.2|969.6|964.6|969.1|964.1|65
1633459200000|2021-10-05 18:40:00|969.1|964.1|969.6|964.6|969.7|964.7|969.1|964.1|66
1633459500000|2021-10-05 18:45:00|969.7|964.7|969.8|964.8|970.3|965.3|969.6|964.6|38
1633459800000|2021-10-05 18:50:00|969.7|964.7|969.5|964.5|969.7|964.7|969.4|964.4|96
1633460100000|2021-10-05 18:55:00|969.7|964.7|969.4|964.4|969.9|964.9|969.4|964.4|43
1633460400000|2021-10-05 19:00:00|969.5|964.5|968.6|963.6|969.6|964.6|968.4|963.4|78
1633460700000|2021-10-05 19:05:00|968.9|963.9|969.3|964.3|969.4|964.4|968.4|963.4|81
1633461000000|2021-10-05 19:10:00|969.5|964.5|969.3|964.3|969.5|964.5|968.9|963.9|62
1633461300000|2021-10-05 19:15:00|969.4|964.4|969.1|964.1|969.7|964.7|968.9|963.9|99
1633461600000|2021-10-05 19:20:00|969|964|968.9|963.9|969|964|968.7|963.7|18
1633461900000|2021-10-05 19:25:00|968.8|963.8|968.7|963.7|968.9|963.9|968.2|963.2|49
1633462200000|2021-10-05 19:30:00|968.5|963.5|968.7|963.7|968.9|963.9|968.5|963.5|55
1633462500000|2021-10-05 19:35:00|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|72
1633462800000|2021-10-05 19:40:00|968.6|963.6|968.3|963.3|968.7|963.7|967.8|962.8|93
1633463100000|2021-10-05 19:45:00|968.2|963.2|968.2|963.2|968.3|963.3|968|963|72
1633463400000|2021-10-05 19:50:00|968.1|963.1|967.8|962.8|968.3|963.3|967.7|962.7|114
1633463700000|2021-10-05 19:55:00|967.7|962.7|967.5|962.5|967.9|962.9|967.4|962.4|125
1633464000000|2021-10-05 20:00:00|967.4|962.4|967.5|962.5|967.8|962.8|967.4|962.4|64
1633464300000|2021-10-05 20:05:00|967.4|962.4|967.6|962.6|967.6|962.6|967.4|962.4|33
1633464600000|2021-10-05 20:10:00|967.5|962.5|967.9|962.9|967.9|962.9|967.5|962.5|41
1633464900000|2021-10-05 20:15:00|967.8|962.8|967.9|962.9|967.9|962.9|967.7|962.7|8
1633465200000|2021-10-05 20:20:00|968|963|967.8|962.8|968|963|967.8|962.8|4
1633465500000|2021-10-05 20:25:00|967.7|962.7|967.5|962.5|967.8|962.8|967.5|962.5|13
1633465800000|2021-10-05 20:30:00|967.6|962.6|967.8|962.8|967.9|962.9|967.5|962.5|32
1633466100000|2021-10-05 20:35:00|967.9|962.9|967.6|962.6|967.9|962.9|967.6|962.6|8
1633466400000|2021-10-05 20:40:00|967.5|962.5|967.8|962.8|967.8|962.8|967.4|962.4|41
1633466700000|2021-10-05 20:45:00|967.7|962.7|967.7|962.7|968.3|963.3|967.5|962.5|62
1633467000000|2021-10-05 20:50:00|967.8|962.8|967.8|962.8|967.9|962.9|967.6|962.6|18
1633467300000|2021-10-05 20:55:00|967.5|962.5|967.6|962.6|967.6|962.6|967.1|962.1|25
1633471200000|2021-10-05 22:00:00|967|962|968.3|963.3|968.7|963.7|966.7|961.7|38
1633471500000|2021-10-05 22:05:00|968.2|963.2|967.9|962.9|968.3|963.3|967.7|962.7|25
1633471800000|2021-10-05 22:10:00|968|963|968|963|968.1|963.1|967.8|962.8|18
1633472100000|2021-10-05 22:15:00|967.9|962.9|967.9|962.9|968|963|967.8|962.8|8
1633472400000|2021-10-05 22:20:00|968|963|968.4|963.4|968.5|963.5|968|963|9
1633472700000|2021-10-05 22:25:00|968.3|963.3|968.3|963.3|968.4|963.4|968.3|963.3|19
1633473000000|2021-10-05 22:30:00|968.4|963.4|968.3|963.3|968.4|963.4|968|963|16
1633473300000|2021-10-05 22:35:00|968.2|963.2|968.2|963.2|968.3|963.3|968|963|13
1633473600000|2021-10-05 22:40:00|968.1|963.1|968.2|963.2|968.2|963.2|968.1|963.1|6
1633473900000|2021-10-05 22:45:00|968.1|963.1|968.1|963.1|968.2|963.2|968.1|963.1|31
1633474200000|2021-10-05 22:50:00|968.2|963.2|968.1|963.1|968.2|963.2|968|963|18
1633474500000|2021-10-05 22:55:00|968|963|968|963|968.1|963.1|968|963|13
1633474800000|2021-10-05 23:00:00|968.1|963.1|968|963|968.2|963.2|968|963|24
1633475100000|2021-10-05 23:05:00|968.1|963.1|968|963|968.1|963.1|968|963|12
1633475400000|2021-10-05 23:10:00|967.9|962.9|967.8|962.8|967.9|962.9|967.6|962.6|24
1633475700000|2021-10-05 23:15:00|967.7|962.7|967.2|962.2|967.8|962.8|967.2|962.2|32
1633476000000|2021-10-05 23:20:00|967.3|962.3|967.2|962.2|967.3|962.3|967.1|962.1|42
1633476300000|2021-10-05 23:25:00|967.1|962.1|967|962|967.2|962.2|967|962|16
1633476600000|2021-10-05 23:30:00|967.1|962.1|967.3|962.3|967.4|962.4|967|962|7
1633476900000|2021-10-05 23:35:00|967.4|962.4|967.7|962.7|967.8|962.8|967.4|962.4|10
1633477200000|2021-10-05 23:40:00|967.6|962.6|967.6|962.6|967.9|962.9|967.4|962.4|9
1633477500000|2021-10-05 23:45:00|967.5|962.5|967.7|962.7|967.7|962.7|967.4|962.4|22
1633477800000|2021-10-05 23:50:00|967.8|962.8|967.6|962.6|967.8|962.8|967.6|962.6|20
1633478100000|2021-10-05 23:55:00|967.7|962.7|967.3|962.3|967.7|962.7|967.2|962.2|19
1633478400000|2021-10-06 00:00:00|967.2|962.2|966.4|961.4|967.2|962.2|966.2|961.2|63
1633478700000|2021-10-06 00:05:00|966.5|961.5|965.9|960.9|966.5|961.5|965.5|960.5|44
1633479000000|2021-10-06 00:10:00|965.8|960.8|965.2|960.2|965.9|960.9|964.4|959.4|60
1633479300000|2021-10-06 00:15:00|965.3|960.3|964.8|959.8|965.3|960.3|964.4|959.4|43
1633479600000|2021-10-06 00:20:00|965|960|966.1|961.1|966.1|961.1|964.9|959.9|64
1633479900000|2021-10-06 00:25:00|966|961|965.8|960.8|966|961|965.7|960.7|27
1633480200000|2021-10-06 00:30:00|965.7|960.7|966.4|961.4|966.4|961.4|965.7|960.7|57
1633480500000|2021-10-06 00:35:00|966.5|961.5|966.6|961.6|966.8|961.8|966.5|961.5|39
1633480800000|2021-10-06 00:40:00|966.5|961.5|966.8|961.8|966.8|961.8|966.5|961.5|47
1633481100000|2021-10-06 00:45:00|966.9|961.9|967.2|962.2|967.2|962.2|966.8|961.8|42
1633481400000|2021-10-06 00:50:00|967.1|962.1|967.3|962.3|967.5|962.5|966.4|961.4|56
1633481700000|2021-10-06 00:55:00|967.4|962.4|967.2|962.2|967.5|962.5|967.1|962.1|35
1633482000000|2021-10-06 01:00:00|967.3|962.3|967|962|967.7|962.7|966.4|961.4|156
1633482300000|2021-10-06 01:05:00|966.9|961.9|965.8|960.8|967.1|962.1|965.8|960.8|29
1633482600000|2021-10-06 01:10:00|965.7|960.7|964.6|959.6|965.8|960.8|964|959|35
1633482900000|2021-10-06 01:15:00|963.7|958.7|963.7|958.7|963.8|958.8|963.2|958.2|44
1633483200000|2021-10-06 01:20:00|963.8|958.8|963.3|958.3|963.9|958.9|963.2|958.2|41
1633483500000|2021-10-06 01:25:00|963.4|958.4|963|958|963.8|958.8|963|958|19
1633483800000|2021-10-06 01:30:00|962.9|957.9|961.9|956.9|963|958|961.9|956.9|36
1633484100000|2021-10-06 01:35:00|962|957|963.7|958.7|964.1|959.1|961|956|87
1633484400000|2021-10-06 01:40:00|963.6|958.6|962.4|957.4|964|959|962.4|957.4|90
1633484700000|2021-10-06 01:45:00|962.3|957.3|962.1|957.1|962.4|957.4|961.9|956.9|47
1633485000000|2021-10-06 01:50:00|962|957|961.1|956.1|962|957|961|956|53
1633485300000|2021-10-06 01:55:00|961.4|956.4|962.1|957.1|962.6|957.6|961.4|956.4|87
1633485600000|2021-10-06 02:00:00|962|957|961.5|956.5|962.3|957.3|961.5|956.5|45
1633485900000|2021-10-06 02:05:00|961.4|956.4|960.2|955.2|961.4|956.4|960.2|955.2|19
1633486200000|2021-10-06 02:10:00|960.1|955.1|959|954|960.4|955.4|958.7|953.7|76
1633486500000|2021-10-06 02:15:00|959.1|954.1|960.1|955.1|960.1|955.1|958.6|953.6|100
1633486800000|2021-10-06 02:20:00|960|955|961.7|956.7|961.7|956.7|959.5|954.5|78
1633487100000|2021-10-06 02:25:00|961.8|956.8|961.2|956.2|961.8|956.8|960.2|955.2|36
1633487400000|2021-10-06 02:30:00|961.3|956.3|960.9|955.9|961.3|956.3|960.7|955.7|23
1633487700000|2021-10-06 02:35:00|961|956|960.1|955.1|961.3|956.3|960.1|955.1|30
1633488000000|2021-10-06 02:40:00|960|955|959.5|954.5|960.1|955.1|959.5|954.5|69
1633488300000|2021-10-06 02:45:00|959.6|954.6|958.7|953.7|959.6|954.6|958.4|953.4|71
1633488600000|2021-10-06 02:50:00|958.6|953.6|957.7|952.7|958.7|953.7|957.7|952.7|62
1633488900000|2021-10-06 02:55:00|957.6|952.6|957.5|952.5|957.7|952.7|956.7|951.7|40
1633489200000|2021-10-06 03:00:00|957.4|952.4|956.9|951.9|957.5|952.5|956.9|951.9|12
1633489500000|2021-10-06 03:05:00|956.8|951.8|956.8|951.8|956.9|951.9|956.8|951.8|7
1633489800000|2021-10-06 03:10:00|956.6|951.6|957.5|952.5|957.5|952.5|956.4|951.4|16
1633490100000|2021-10-06 03:15:00|957.4|952.4|957.8|952.8|957.8|952.8|957.4|952.4|51
1633490400000|2021-10-06 03:20:00|957.7|952.7|958.3|953.3|958.3|953.3|957.3|952.3|34
1633490700000|2021-10-06 03:25:00|958.2|953.2|958.1|953.1|958.7|953.7|958|953|70
1633491000000|2021-10-06 03:30:00|958|953|959|954|959|954|958|953|118
1633491300000|2021-10-06 03:35:00|958.8|953.8|958.9|953.9|959.4|954.4|958.7|953.7|56
1633491600000|2021-10-06 03:40:00|958.8|953.8|959.1|954.1|959.2|954.2|957.7|952.7|68
1633491900000|2021-10-06 03:45:00|959|954|959.3|954.3|959.8|954.8|958.5|953.5|64
1633492200000|2021-10-06 03:50:00|959.2|954.2|959.8|954.8|959.8|954.8|959.1|954.1|53
1633492500000|2021-10-06 03:55:00|959.9|954.9|960.1|955.1|960.9|955.9|959.9|954.9|36
1633492800000|2021-10-06 04:00:00|960|955|958.5|953.5|960.1|955.1|958|953|44
1633493100000|2021-10-06 04:05:00|958.6|953.6|957.5|952.5|958.6|953.6|957.2|952.2|39
1633493400000|2021-10-06 04:10:00|957.4|952.4|956.4|951.4|957.5|952.5|956.4|951.4|60
1633493700000|2021-10-06 04:15:00|956.6|951.6|956.1|951.1|957.1|952.1|956|951|58
1633494000000|2021-10-06 04:20:00|956|951|956.2|951.2|956.3|951.3|955.9|950.9|43
1633494300000|2021-10-06 04:25:00|956.1|951.1|955.8|950.8|956.2|951.2|955.6|950.6|68
1633494600000|2021-10-06 04:30:00|955.7|950.7|955.9|950.9|956.1|951.1|954.9|949.9|53
1633494900000|2021-10-06 04:35:00|956|951|955.1|950.1|956|951|955.1|950.1|55
1633495200000|2021-10-06 04:40:00|955.2|950.2|955.6|950.6|955.9|950.9|954.4|949.4|62
1633495500000|2021-10-06 04:45:00|955.5|950.5|956.7|951.7|956.7|951.7|955.5|950.5|74
1633495800000|2021-10-06 04:50:00|956.8|951.8|956.5|951.5|957.5|952.5|956.5|951.5|53
1633496100000|2021-10-06 04:55:00|956.4|951.4|956.4|951.4|957|952|956.2|951.2|42
1633496400000|2021-10-06 05:00:00|956.5|951.5|956.6|951.6|956.8|951.8|956.1|951.1|35
1633496700000|2021-10-06 05:05:00|956.9|951.9|957|952|957|952|956.8|951.8|10
1633497000000|2021-10-06 05:10:00|956.9|951.9|958.2|953.2|958.2|953.2|956.9|951.9|10
1633497300000|2021-10-06 05:15:00|958.3|953.3|958|953|958.6|953.6|957.8|952.8|57
1633497600000|2021-10-06 05:20:00|958.1|953.1|957.4|952.4|958.3|953.3|957.3|952.3|57
1633497900000|2021-10-06 05:25:00|957.5|952.5|957.5|952.5|957.8|952.8|957.4|952.4|35
1633498200000|2021-10-06 05:30:00|957.4|952.4|957.1|952.1|957.6|952.6|957.1|952.1|63
1633498500000|2021-10-06 05:35:00|957|952|956.6|951.6|957.4|952.4|956.5|951.5|43
1633498800000|2021-10-06 05:40:00|956.5|951.5|955.6|950.6|956.7|951.7|955.6|950.6|65
1633499100000|2021-10-06 05:45:00|955.5|950.5|956.5|951.5|956.6|951.6|955.3|950.3|62
1633499400000|2021-10-06 05:50:00|956.6|951.6|956.1|951.1|956.6|951.6|955.7|950.7|49
1633499700000|2021-10-06 05:55:00|956|951|955.3|950.3|956.2|951.2|955.3|950.3|13
1633500000000|2021-10-06 06:00:00|955.4|950.4|955.9|950.9|956.5|951.5|955.3|950.3|67
1633500300000|2021-10-06 06:05:00|955.8|950.8|955.5|950.5|955.9|950.9|954.9|949.9|69
1633500600000|2021-10-06 06:10:00|955.6|950.6|956.9|951.9|957.4|952.4|955.4|950.4|92
1633500900000|2021-10-06 06:15:00|956.8|951.8|956.5|951.5|956.9|951.9|956.3|951.3|23
1633501200000|2021-10-06 06:20:00|956.4|951.4|956.3|951.3|956.5|951.5|955.8|950.8|60
1633501500000|2021-10-06 06:25:00|956.2|951.2|956.9|951.9|957.8|952.8|956.2|951.2|97
1633501800000|2021-10-06 06:30:00|956.8|951.8|958.9|953.9|959|954|956.7|951.7|18
1633502100000|2021-10-06 06:35:00|959|954|959.4|954.4|960|955|959|954|80
1633502400000|2021-10-06 06:40:00|959.5|954.5|958.9|953.9|959.5|954.5|958.8|953.8|66
1633502700000|2021-10-06 06:45:00|959|954|958.5|953.5|959|954|958.2|953.2|57
1633503000000|2021-10-06 06:50:00|958.6|953.6|958.8|953.8|958.9|953.9|958.5|953.5|28
1633503300000|2021-10-06 06:55:00|958.9|953.9|958.5|953.5|959|954|958.4|953.4|42
1633503600000|2021-10-06 07:00:00|958.6|953.6|955.9|950.9|958.6|953.6|955.8|950.8|101
1633503900000|2021-10-06 07:05:00|956|951|954.2|949.2|956.2|951.2|953.7|948.7|144
1633504200000|2021-10-06 07:10:00|954.1|949.1|955|950|955.6|950.6|953.8|948.8|257
1633504500000|2021-10-06 07:15:00|954.8|949.8|955.8|950.8|955.8|950.8|954.6|949.6|191
1633504800000|2021-10-06 07:20:00|955.7|950.7|956.4|951.4|957.7|952.7|954.7|949.7|134
1633505100000|2021-10-06 07:25:00|956.5|951.5|957|952|957.8|952.8|955.7|950.7|126
1633505400000|2021-10-06 07:30:00|957.1|952.1|956.4|951.4|957.4|952.4|956.2|951.2|158
1633505700000|2021-10-06 07:35:00|956.5|951.5|955.8|950.8|956.7|951.7|955.5|950.5|145
1633506000000|2021-10-06 07:40:00|955.9|950.9|957|952|957.3|952.3|955.9|950.9|102
1633506300000|2021-10-06 07:45:00|956.9|951.9|955.7|950.7|956.9|951.9|955.5|950.5|151
1633506600000|2021-10-06 07:50:00|955.6|950.6|955.2|950.2|956|951|954.6|949.6|182
1633506900000|2021-10-06 07:55:00|955.1|950.1|955.3|950.3|955.9|950.9|954.7|949.7|112
1633507200000|2021-10-06 08:00:00|955.4|950.4|952.8|947.8|955.4|950.4|952.3|947.3|123
1633507500000|2021-10-06 08:05:00|952.7|947.7|951|946|952.9|947.9|950.9|945.9|136
1633507800000|2021-10-06 08:10:00|950.9|945.9|951.1|946.1|952.2|947.2|950.9|945.9|170
1633508100000|2021-10-06 08:15:00|951|946|950.7|945.7|951.3|946.3|950.4|945.4|198
1633508400000|2021-10-06 08:20:00|950.8|945.8|950.7|945.7|950.9|945.9|947.7|942.7|233
1633508700000|2021-10-06 08:25:00|950.4|945.4|950.9|945.9|950.9|945.9|949.4|944.4|150
1633509000000|2021-10-06 08:30:00|951|946|951.8|946.8|952.5|947.5|950.2|945.2|167
1633509300000|2021-10-06 08:35:00|952|947|950.4|945.4|952|947|950|945|106
1633509600000|2021-10-06 08:40:00|950.5|945.5|951.4|946.4|952.4|947.4|950.5|945.5|99
1633509900000|2021-10-06 08:45:00|951.3|946.3|950.9|945.9|952|947|950.3|945.3|155
1633510200000|2021-10-06 08:50:00|950.7|945.7|949.8|944.8|951.4|946.4|949.8|944.8|150
1633510500000|2021-10-06 08:55:00|949.9|944.9|949.5|944.5|950.4|945.4|949.3|944.3|140
1633510800000|2021-10-06 09:00:00|949.4|944.4|950.3|945.3|950.3|945.3|949|944|171
1633511100000|2021-10-06 09:05:00|950.2|945.2|950.1|945.1|950.6|945.6|948.9|943.9|184
1633511400000|2021-10-06 09:10:00|950|945|950|945|951.2|946.2|949.9|944.9|211
1633511700000|2021-10-06 09:15:00|950.1|945.1|950.5|945.5|950.5|945.5|949.5|944.5|121
1633512000000|2021-10-06 09:20:00|950.7|945.7|950|945|951|946|949.6|944.6|89
1633512300000|2021-10-06 09:25:00|949.9|944.9|950.4|945.4|950.9|945.9|949.5|944.5|117
1633512600000|2021-10-06 09:30:00|950|945|951.6|946.6|951.8|946.8|950|945|194
1633512900000|2021-10-06 09:35:00|951.5|946.5|950.3|945.3|951.5|946.5|949.8|944.8|206
1633513200000|2021-10-06 09:40:00|950.4|945.4|950.1|945.1|950.8|945.8|949.8|944.8|125
1633513500000|2021-10-06 09:45:00|950.2|945.2|950.1|945.1|950.3|945.3|949.9|944.9|120
1633513800000|2021-10-06 09:50:00|950|945|950.2|945.2|951.3|946.3|950|945|127
1633514100000|2021-10-06 09:55:00|950.1|945.1|951.8|946.8|951.8|946.8|949.4|944.4|122
1633514400000|2021-10-06 10:00:00|951.7|946.7|952.8|947.8|952.9|947.9|951.4|946.4|124
1633514700000|2021-10-06 10:05:00|952.7|947.7|952.6|947.6|952.8|947.8|952.1|947.1|64
1633515000000|2021-10-06 10:10:00|952.5|947.5|953.1|948.1|953.2|948.2|952.3|947.3|56
1633515300000|2021-10-06 10:15:00|953.4|948.4|956.7|951.7|957.4|952.4|953.3|948.3|135
1633515600000|2021-10-06 10:20:00|956.8|951.8|956.6|951.6|957.7|952.7|956.2|951.2|93
1633515900000|2021-10-06 10:25:00|956.5|951.5|955.7|950.7|956.6|951.6|955.1|950.1|144
1633516200000|2021-10-06 10:30:00|955.8|950.8|956.1|951.1|957.2|952.2|955.7|950.7|96
1633516500000|2021-10-06 10:35:00|956.2|951.2|957.8|952.8|957.8|952.8|956.1|951.1|46
1633516800000|2021-10-06 10:40:00|958.1|953.1|956.5|951.5|958.1|953.1|955.6|950.6|109
1633517100000|2021-10-06 10:45:00|956.4|951.4|955.3|950.3|956.6|951.6|955.2|950.2|152
1633517400000|2021-10-06 10:50:00|955.2|950.2|955.3|950.3|955.5|950.5|954.1|949.1|83
1633517700000|2021-10-06 10:55:00|955.4|950.4|954.7|949.7|955.4|950.4|954.7|949.7|145
1633518000000|2021-10-06 11:00:00|954.8|949.8|955.8|950.8|956|951|954.6|949.6|127
1633518300000|2021-10-06 11:05:00|955.7|950.7|955.7|950.7|955.8|950.8|954.8|949.8|89
1633518600000|2021-10-06 11:10:00|955.9|950.9|956|951|956.2|951.2|955.3|950.3|110
1633518900000|2021-10-06 11:15:00|955.9|950.9|957.3|952.3|957.6|952.6|955.9|950.9|111
1633519200000|2021-10-06 11:20:00|957.4|952.4|960.9|955.9|961.2|956.2|957.4|952.4|88
1633519500000|2021-10-06 11:25:00|961|956|960.6|955.6|961.3|956.3|960.5|955.5|127
1633519800000|2021-10-06 11:30:00|960.7|955.7|960|955|961.7|956.7|960|955|141
1633520100000|2021-10-06 11:35:00|960.1|955.1|959.7|954.7|960.2|955.2|959.4|954.4|64
1633520400000|2021-10-06 11:40:00|959.6|954.6|959.9|954.9|960.6|955.6|959.5|954.5|45
1633520700000|2021-10-06 11:45:00|959.8|954.8|958.6|953.6|959.8|954.8|957.8|952.8|60
1633521000000|2021-10-06 11:50:00|958.5|953.5|958.7|953.7|959.7|954.7|958.5|953.5|55
1633521300000|2021-10-06 11:55:00|958.9|953.9|958.8|953.8|959.5|954.5|958.8|953.8|83
1633521600000|2021-10-06 12:00:00|958.9|953.9|961.5|956.5|963.7|958.7|958.8|953.8|136
1633521900000|2021-10-06 12:05:00|961.7|956.7|961.1|956.1|963.2|958.2|961.1|956.1|194
1633522200000|2021-10-06 12:10:00|961.2|956.2|964|959|964.7|959.7|961.2|956.2|152
1633522500000|2021-10-06 12:15:00|963.9|958.9|960.8|955.8|964|959|960.7|955.7|287
1633522800000|2021-10-06 12:20:00|960.7|955.7|965.9|960.9|966.1|961.1|960.7|955.7|236
1633523100000|2021-10-06 12:25:00|966|961|969.6|964.6|969.6|964.6|963.9|958.9|217
1633523400000|2021-10-06 12:30:00|969.5|964.5|970.8|965.8|970.8|965.8|967.7|962.7|307
1633523700000|2021-10-06 12:35:00|970.7|965.7|968.7|963.7|970.8|965.8|967.8|962.8|204
1633524000000|2021-10-06 12:40:00|968.8|963.8|970.4|965.4|972.2|967.2|968.6|963.6|249
1633524300000|2021-10-06 12:45:00|970.5|965.5|970.4|965.4|971.9|966.9|969.5|964.5|197
1633524600000|2021-10-06 12:50:00|970.5|965.5|970.3|965.3|971.3|966.3|969.8|964.8|193
1633524900000|2021-10-06 12:55:00|970.2|965.2|971.6|966.6|971.8|966.8|968.3|963.3|185
1633525200000|2021-10-06 13:00:00|971.7|966.7|970.8|965.8|972.9|967.9|970|965|233
1633525500000|2021-10-06 13:05:00|971|966|968.2|963.2|971.4|966.4|967|962|150
1633525800000|2021-10-06 13:10:00|968.1|963.1|970.9|965.9|971.8|966.8|967.6|962.6|215
1633526100000|2021-10-06 13:15:00|971|966|971.7|966.7|973.4|968.4|970.8|965.8|175
1633526400000|2021-10-06 13:20:00|971.8|966.8|971.9|966.9|972.1|967.1|970.7|965.7|108
1633526700000|2021-10-06 13:25:00|971.8|966.8|973.1|968.1|974.4|969.4|971.7|966.7|214
1633527000000|2021-10-06 13:30:00|973|968|978.8|973.8|979.1|974.1|972.8|967.8|445
1633527300000|2021-10-06 13:35:00|978.9|973.9|980.8|975.8|981.9|976.9|977.5|972.5|372
1633527600000|2021-10-06 13:40:00|980.9|975.9|980.9|975.9|984.2|979.2|980.3|975.3|291
1633527900000|2021-10-06 13:45:00|981.1|976.1|982.8|977.8|985.4|980.4|980.9|975.9|275
1633528200000|2021-10-06 13:50:00|982.7|977.7|981.4|976.4|982.9|977.9|979.6|974.6|288
1633528500000|2021-10-06 13:55:00|982|977|982.2|977.2|983.1|978.1|980.6|975.6|284
1633528800000|2021-10-06 14:00:00|982.1|977.1|983.4|978.4|985.9|980.9|981.7|976.7|358
1633529100000|2021-10-06 14:05:00|983.3|978.3|983.8|978.8|985.8|980.8|982.2|977.2|312
1633529400000|2021-10-06 14:10:00|983.7|978.7|985|980|985.3|980.3|981.6|976.6|306
1633529700000|2021-10-06 14:15:00|985.1|980.1|983.5|978.5|985.9|980.9|982.3|977.3|253
1633530000000|2021-10-06 14:20:00|983.4|978.4|988.2|983.2|988.6|983.6|983.4|978.4|216
1633530300000|2021-10-06 14:25:00|987.3|982.3|985.8|980.8|988.7|983.7|985.6|980.6|247
1633530600000|2021-10-06 14:30:00|985.9|980.9|984.9|979.9|987.2|982.2|984.3|979.3|258
1633530900000|2021-10-06 14:35:00|985.2|980.2|984|979|985.4|980.4|982.8|977.8|249
1633531200000|2021-10-06 14:40:00|984.1|979.1|982.4|977.4|984.9|979.9|981.6|976.6|246
1633531500000|2021-10-06 14:45:00|982.7|977.7|982.8|977.8|983.6|978.6|980.9|975.9|262
1633531800000|2021-10-06 14:50:00|982.7|977.7|982.7|977.7|984.6|979.6|982.3|977.3|265
1633532100000|2021-10-06 14:55:00|982.6|977.6|981.6|976.6|982.9|977.9|980|975|236
1633532400000|2021-10-06 15:00:00|981.5|976.5|980.5|975.5|982.5|977.5|979.7|974.7|155
1633532700000|2021-10-06 15:05:00|980.4|975.4|978.1|973.1|980.7|975.7|977.9|972.9|135
1633533000000|2021-10-06 15:10:00|978.2|973.2|979|974|979.2|974.2|976|971|178
1633533300000|2021-10-06 15:15:00|978.8|973.8|976.8|971.8|979.1|974.1|976|971|260
1633533600000|2021-10-06 15:20:00|976.9|971.9|976.3|971.3|977.1|972.1|975.7|970.7|241
1633533900000|2021-10-06 15:25:00|976.4|971.4|977.6|972.6|977.7|972.7|975.3|970.3|209
1633534200000|2021-10-06 15:30:00|977.7|972.7|976.8|971.8|978.3|973.3|976.3|971.3|269
1633534500000|2021-10-06 15:35:00|976.9|971.9|977.9|972.9|978|973|976.4|971.4|121
1633534800000|2021-10-06 15:40:00|980.3|969.7|978|973|980.3|973.5|977.5|969.7|115
1633535100000|2021-10-06 15:45:00|978.1|973.1|978.7|973.7|980.7|975.7|978.1|973.1|120
1633535400000|2021-10-06 15:50:00|978.8|973.8|979.5|974.5|980.1|975.1|978.8|973.8|69
1633535700000|2021-10-06 15:55:00|979.6|974.6|981.7|976.7|982.1|977.1|979.6|974.6|130
1633536000000|2021-10-06 16:00:00|981.8|976.8|980.7|975.7|982|977|980.7|975.7|141
1633536300000|2021-10-06 16:05:00|980.6|975.6|981.3|976.3|981.4|976.4|980.6|975.6|84
1633536600000|2021-10-06 16:10:00|981.4|976.4|981.2|976.2|981.6|976.6|980.7|975.7|70
1633536900000|2021-10-06 16:15:00|981.3|976.3|981.7|976.7|981.7|976.7|981.1|976.1|121
1633537200000|2021-10-06 16:20:00|981.6|976.6|981.8|976.8|982|977|981|976|90
1633537500000|2021-10-06 16:25:00|981.9|976.9|981.4|976.4|982.1|977.1|981.1|976.1|107
1633537800000|2021-10-06 16:30:00|981.6|976.6|982.2|977.2|982.3|977.3|981.2|976.2|156
1633538100000|2021-10-06 16:35:00|982.1|977.1|982|977|982.2|977.2|981.5|976.5|149
1633538400000|2021-10-06 16:40:00|982.1|977.1|982.5|977.5|982.6|977.6|981.9|976.9|157
1633538700000|2021-10-06 16:45:00|982.4|977.4|981.7|976.7|982.4|977.4|981.6|976.6|181
1633539000000|2021-10-06 16:50:00|981.8|976.8|982.1|977.1|982.7|977.7|981.5|976.5|135
1633539300000|2021-10-06 16:55:00|982|977|983|978|983.3|978.3|981.8|976.8|104
1633539600000|2021-10-06 17:00:00|983.1|978.1|984.2|979.2|984.7|979.7|983|978|187
1633539900000|2021-10-06 17:05:00|984.3|979.3|983.5|978.5|984.6|979.6|983.3|978.3|119
1633540200000|2021-10-06 17:10:00|983.4|978.4|983.7|978.7|983.9|978.9|983.3|978.3|123
1633540500000|2021-10-06 17:15:00|983.8|978.8|984.9|979.9|985.2|980.2|983.7|978.7|109
1633540800000|2021-10-06 17:20:00|985|980|984.5|979.5|985.1|980.1|984.3|979.3|162
1633541100000|2021-10-06 17:25:00|984.4|979.4|985.1|980.1|985.6|980.6|984.2|979.2|187
1633541400000|2021-10-06 17:30:00|985.2|980.2|985.5|980.5|986|981|984.8|979.8|167
1633541700000|2021-10-06 17:35:00|985.4|980.4|985.1|980.1|985.6|980.6|984.2|979.2|118
1633542000000|2021-10-06 17:40:00|985.2|980.2|985.5|980.5|986|981|984.6|979.6|150
1633542300000|2021-10-06 17:45:00|985.4|980.4|986.6|981.6|986.7|981.7|985.1|980.1|113
1633542600000|2021-10-06 17:50:00|986.5|981.5|985.6|980.6|986.5|981.5|985.2|980.2|185
1633542900000|2021-10-06 17:55:00|985.7|980.7|986.2|981.2|986.6|981.6|985.6|980.6|89
1633543200000|2021-10-06 18:00:00|986.3|981.3|987.2|982.2|987.5|982.5|985.7|980.7|154
1633543500000|2021-10-06 18:05:00|987.1|982.1|988.9|983.9|989.1|984.1|986.7|981.7|174
1633543800000|2021-10-06 18:10:00|989|984|989|984|989.9|984.9|988.8|983.8|179
1633544100000|2021-10-06 18:15:00|988.9|983.9|989.4|984.4|989.6|984.6|988.8|983.8|206
1633544400000|2021-10-06 18:20:00|989.5|984.5|990.3|985.3|990.4|985.4|989.2|984.2|109
1633544700000|2021-10-06 18:25:00|990.4|985.4|990.6|985.6|990.9|985.9|989.9|984.9|175
1633545000000|2021-10-06 18:30:00|990.5|985.5|991.4|986.4|991.6|986.6|990.4|985.4|116
1633545300000|2021-10-06 18:35:00|991.3|986.3|992|987|992|987|991.2|986.2|149
1633545600000|2021-10-06 18:40:00|991.9|986.9|992.4|987.4|992.6|987.6|991.8|986.8|107
1633545900000|2021-10-06 18:45:00|992.3|987.3|991.9|986.9|992.6|987.6|991.7|986.7|53
1633546200000|2021-10-06 18:50:00|992|987|992.7|987.7|992.8|987.8|991.9|986.9|105
1633546500000|2021-10-06 18:55:00|992.8|987.8|992.6|987.6|992.8|987.8|992.6|987.6|20
1633546800000|2021-10-06 19:00:00|992.3|987.3|993.3|988.3|993.6|988.6|992|987|150
1633547100000|2021-10-06 19:05:00|993.4|988.4|993.7|988.7|994|989|993|988|117
1633547400000|2021-10-06 19:10:00|993.8|988.8|993.2|988.2|993.8|988.8|993|988|74
1633547700000|2021-10-06 19:15:00|993.3|988.3|993.3|988.3|993.9|988.9|993.1|988.1|122
1633548000000|2021-10-06 19:20:00|993.4|988.4|993.7|988.7|993.8|988.8|993|988|131
1633548300000|2021-10-06 19:25:00|993.6|988.6|993.7|988.7|993.9|988.9|993.5|988.5|121
1633548600000|2021-10-06 19:30:00|993.6|988.6|993.5|988.5|993.8|988.8|992.7|987.7|278
1633548900000|2021-10-06 19:35:00|993.6|988.6|992.8|987.8|993.9|988.9|992.7|987.7|177
1633549200000|2021-10-06 19:40:00|992.9|987.9|993|988|993.2|988.2|992.4|987.4|102
1633549500000|2021-10-06 19:45:00|992.7|987.7|993.7|988.7|993.8|988.8|992.6|987.6|132
1633549800000|2021-10-06 19:50:00|993.8|988.8|994|989|994.1|989.1|993.5|988.5|132
1633550100000|2021-10-06 19:55:00|993.9|988.9|993.6|988.6|994.6|989.6|993.6|988.6|166
1633550400000|2021-10-06 20:00:00|993.7|988.7|993.6|988.6|994.2|989.2|993.4|988.4|60
1633550700000|2021-10-06 20:05:00|993.7|988.7|993.6|988.6|994|989|993.4|988.4|66
1633551000000|2021-10-06 20:10:00|993.7|988.7|993.8|988.8|994|989|993.6|988.6|38
1633551300000|2021-10-06 20:15:00|993.9|988.9|994.1|989.1|994.1|989.1|993.8|988.8|21
1633551600000|2021-10-06 20:20:00|994|989|993.6|988.6|994.3|989.3|993.6|988.6|37
1633551900000|2021-10-06 20:25:00|993.5|988.5|993.5|988.5|993.7|988.7|993.1|988.1|35
1633552200000|2021-10-06 20:30:00|993.4|988.4|993.2|988.2|993.7|988.7|993.1|988.1|73
1633552500000|2021-10-06 20:35:00|993.1|988.1|993.1|988.1|993.6|988.6|993.1|988.1|43
1633552800000|2021-10-06 20:40:00|993|988|993.2|988.2|993.5|988.5|992.7|987.7|43
1633553100000|2021-10-06 20:45:00|993.1|988.1|992.5|987.5|993.1|988.1|992.1|987.1|65
1633553400000|2021-10-06 20:50:00|992.6|987.6|991.9|986.9|992.7|987.7|991.9|986.9|16
1633553700000|2021-10-06 20:55:00|991.8|986.8|991.5|986.5|991.8|986.8|991.4|986.4|12
1633557600000|2021-10-06 22:00:00|993.8|985.1|992.8|987.8|994.3|988.2|991.7|985|43
1633557900000|2021-10-06 22:05:00|992.7|987.7|992.9|987.9|992.9|987.9|992.7|987.7|2
1633558200000|2021-10-06 22:10:00|992.8|987.8|993.1|988.1|993.2|988.2|992.4|987.4|28
1633558500000|2021-10-06 22:15:00|993|988|992.9|987.9|993|988|992.6|987.6|6
1633558800000|2021-10-06 22:20:00|993.1|988.1|992.9|987.9|993.2|988.2|992.8|987.8|33
1633559100000|2021-10-06 22:25:00|993|988|992.8|987.8|993|988|992.6|987.6|14
1633559400000|2021-10-06 22:30:00|992.6|987.6|993.2|988.2|993.2|988.2|992.5|987.5|27
1633559700000|2021-10-06 22:35:00|993.3|988.3|993.2|988.2|993.4|988.4|993.1|988.1|15
1633560000000|2021-10-06 22:40:00|993.1|988.1|993.1|988.1|993.3|988.3|993.1|988.1|13
1633560300000|2021-10-06 22:45:00|993.2|988.2|993|988|993.3|988.3|993|988|24
1633560600000|2021-10-06 22:50:00|993.2|988.2|993.1|988.1|993.3|988.3|993|988|48
1633560900000|2021-10-06 22:55:00|993|988|992.1|987.1|993.3|988.3|992|987|22
1633561200000|2021-10-06 23:00:00|992|987|992.6|987.6|993.1|988.1|992|987|60
1633561500000|2021-10-06 23:05:00|992.4|987.4|992.9|987.9|992.9|987.9|992.4|987.4|48
1633561800000|2021-10-06 23:10:00|993|988|992.4|987.4|993|988|992.3|987.3|18
1633562100000|2021-10-06 23:15:00|992.3|987.3|992.7|987.7|992.7|987.7|992.3|987.3|17
1633562400000|2021-10-06 23:20:00|992.8|987.8|992.7|987.7|993.3|988.3|992.6|987.6|21
1633562700000|2021-10-06 23:25:00|992.6|987.6|992.4|987.4|992.7|987.7|992.3|987.3|11
1633563000000|2021-10-06 23:30:00|992.5|987.5|992|987|992.7|987.7|991.7|986.7|33
1633563300000|2021-10-06 23:35:00|991.9|986.9|991.8|986.8|991.9|986.9|991.5|986.5|22
1633563600000|2021-10-06 23:40:00|991.9|986.9|992.6|987.6|992.6|987.6|991.8|986.8|43
1633563900000|2021-10-06 23:45:00|992.7|987.7|989.5|984.5|992.7|987.7|989.5|984.5|134
1633564200000|2021-10-06 23:50:00|989.8|984.8|988.5|983.5|990.8|985.8|988.1|983.1|65
1633564500000|2021-10-06 23:55:00|988.6|983.6|987.9|982.9|989.2|984.2|987.4|982.4|89
1633564800000|2021-10-07 00:00:00|987.8|982.8|986.3|981.3|989.9|984.9|986.1|981.1|93
1633565100000|2021-10-07 00:05:00|986.2|981.2|986|981|986.3|981.3|985.2|980.2|85
1633565400000|2021-10-07 00:10:00|985.9|980.9|985.6|980.6|986.1|981.1|985.4|980.4|42
1633565700000|2021-10-07 00:15:00|985.5|980.5|985.5|980.5|985.9|980.9|984.8|979.8|105
1633566000000|2021-10-07 00:20:00|985.6|980.6|984.5|979.5|985.7|980.7|984.5|979.5|71
1633566300000|2021-10-07 00:25:00|984.6|979.6|985.9|980.9|986.1|981.1|984.5|979.5|84
1633566600000|2021-10-07 00:30:00|986|981|986|981|986.5|981.5|985.9|980.9|27
1633566900000|2021-10-07 00:35:00|986.2|981.2|987|982|987|982|986.1|981.1|37
1633567200000|2021-10-07 00:40:00|986.9|981.9|987.5|982.5|987.5|982.5|986.8|981.8|53
1633567500000|2021-10-07 00:45:00|987.6|982.6|988|983|988.3|983.3|987.6|982.6|60
1633567800000|2021-10-07 00:50:00|988.1|983.1|987.5|982.5|988.2|983.2|987.1|982.1|85
1633568100000|2021-10-07 00:55:00|987.4|982.4|986.3|981.3|987.8|982.8|985.7|980.7|112
1633568400000|2021-10-07 01:00:00|986.2|981.2|986.6|981.6|986.7|981.7|986.2|981.2|46
1633568700000|2021-10-07 01:05:00|986.5|981.5|986.3|981.3|987.3|982.3|986.2|981.2|53
1633569000000|2021-10-07 01:10:00|986.2|981.2|986.6|981.6|986.7|981.7|985.8|980.8|41
1633569300000|2021-10-07 01:15:00|986.7|981.7|986.7|981.7|986.8|981.8|986.6|981.6|33
1633569600000|2021-10-07 01:20:00|986.6|981.6|986.6|981.6|986.9|981.9|986.2|981.2|43
1633569900000|2021-10-07 01:25:00|986.5|981.5|987|982|987.6|982.6|986.1|981.1|147
1633570200000|2021-10-07 01:30:00|986.9|981.9|988.6|983.6|988.6|983.6|986.8|981.8|97
1633570500000|2021-10-07 01:35:00|988.7|983.7|989.3|984.3|989.9|984.9|988.7|983.7|57
1633570800000|2021-10-07 01:40:00|989.2|984.2|988.4|983.4|989.3|984.3|988.2|983.2|68
1633571100000|2021-10-07 01:45:00|988.5|983.5|988.7|983.7|989.4|984.4|988.2|983.2|37
1633571400000|2021-10-07 01:50:00|988.8|983.8|987.6|982.6|988.8|983.8|987.5|982.5|51
1633571700000|2021-10-07 01:55:00|987.8|982.8|988.7|983.7|988.8|983.8|987.8|982.8|20
1633572000000|2021-10-07 02:00:00|988.8|983.8|987.1|982.1|988.9|983.9|987.1|982.1|24
1633572300000|2021-10-07 02:05:00|987.2|982.2|987|982|987.2|982.2|986.9|981.9|37
1633572600000|2021-10-07 02:10:00|986.9|981.9|988|983|988|983|986.9|981.9|47
1633572900000|2021-10-07 02:15:00|987.9|982.9|987.2|982.2|987.9|982.9|987.2|982.2|18
1633573200000|2021-10-07 02:20:00|987.1|982.1|986.4|981.4|987.2|982.2|985.9|980.9|32
1633573500000|2021-10-07 02:25:00|986.5|981.5|984.9|979.9|986.6|981.6|984.8|979.8|23
1633573800000|2021-10-07 02:30:00|984.8|979.8|984.9|979.9|985|980|984.8|979.8|30
1633574100000|2021-10-07 02:35:00|985|980|982.6|977.6|985.1|980.1|982.4|977.4|65
1633574400000|2021-10-07 02:40:00|982.5|977.5|981.8|976.8|982.5|977.5|981.7|976.7|53
1633574700000|2021-10-07 02:45:00|981.7|976.7|982.9|977.9|983|978|981.5|976.5|52
1633575000000|2021-10-07 02:50:00|982.8|977.8|983.1|978.1|983.4|978.4|981.8|976.8|46
1633575300000|2021-10-07 02:55:00|983.2|978.2|983.3|978.3|983.4|978.4|983.1|978.1|43
1633575600000|2021-10-07 03:00:00|983.4|978.4|983.9|978.9|984|979|983.2|978.2|36
1633575900000|2021-10-07 03:05:00|983.8|978.8|984.8|979.8|985.7|980.7|983.8|978.8|32
1633576200000|2021-10-07 03:10:00|984.9|979.9|983|978|985|980|982.9|977.9|75
1633576500000|2021-10-07 03:15:00|983.1|978.1|983.9|978.9|984|979|983.1|978.1|73
1633576800000|2021-10-07 03:20:00|983.8|978.8|983.4|978.4|984|979|983.4|978.4|38
1633577100000|2021-10-07 03:25:00|983.5|978.5|983.2|978.2|983.5|978.5|982.7|977.7|24
1633577400000|2021-10-07 03:30:00|983.1|978.1|982.8|977.8|983.6|978.6|982.6|977.6|39
1633577700000|2021-10-07 03:35:00|982.7|977.7|983.2|978.2|983.2|978.2|982.1|977.1|21
1633578000000|2021-10-07 03:40:00|983.3|978.3|984.9|979.9|984.9|979.9|983.3|978.3|23
1633578300000|2021-10-07 03:45:00|984.8|979.8|985.1|980.1|985.3|980.3|984.2|979.2|35
1633578600000|2021-10-07 03:50:00|985|980|985.1|980.1|985.1|980.1|984.1|979.1|52
1633578900000|2021-10-07 03:55:00|985.2|980.2|986.3|981.3|986.3|981.3|985.2|980.2|69
1633579200000|2021-10-07 04:00:00|985.8|980.8|986|981|986|981|984.7|979.7|68
1633579500000|2021-10-07 04:05:00|985.9|980.9|985.5|980.5|986.1|981.1|985.2|980.2|40
1633579800000|2021-10-07 04:10:00|985.4|980.4|985.3|980.3|985.6|980.6|984.6|979.6|34
1633580100000|2021-10-07 04:15:00|985.4|980.4|985.5|980.5|985.7|980.7|985.2|980.2|50
1633580400000|2021-10-07 04:20:00|985.4|980.4|985.3|980.3|985.6|980.6|985|980|28
1633580700000|2021-10-07 04:25:00|985.2|980.2|984.9|979.9|985.3|980.3|984.9|979.9|13
1633581000000|2021-10-07 04:30:00|985|980|984.8|979.8|985|980|984.7|979.7|17
1633581300000|2021-10-07 04:35:00|984.7|979.7|984.5|979.5|984.7|979.7|984.2|979.2|11
1633581600000|2021-10-07 04:40:00|984.4|979.4|983.8|978.8|984.4|979.4|983.8|978.8|6
1633581900000|2021-10-07 04:45:00|983.7|978.7|983.4|978.4|983.7|978.7|983.2|978.2|28
1633582200000|2021-10-07 04:50:00|983.5|978.5|983.5|978.5|983.6|978.6|983.5|978.5|25
1633582500000|2021-10-07 04:55:00|983.6|978.6|983.4|978.4|983.6|978.6|983.3|978.3|24
1633582800000|2021-10-07 05:00:00|983.3|978.3|984.5|979.5|984.5|979.5|983.2|978.2|51
1633583100000|2021-10-07 05:05:00|984.3|979.3|984.3|979.3|984.6|979.6|984.2|979.2|39
1633583400000|2021-10-07 05:10:00|984.2|979.2|983.4|978.4|984.3|979.3|983.4|978.4|100
1633583700000|2021-10-07 05:15:00|983.3|978.3|982.4|977.4|983.4|978.4|982.3|977.3|55
1633584000000|2021-10-07 05:20:00|982.3|977.3|981.9|976.9|982.4|977.4|981.8|976.8|37
1633584300000|2021-10-07 05:25:00|981.8|976.8|982.4|977.4|982.4|977.4|981.6|976.6|87
1633584600000|2021-10-07 05:30:00|982.3|977.3|981.9|976.9|982.6|977.6|981.7|976.7|43
1633584900000|2021-10-07 05:35:00|981.8|976.8|982.2|977.2|982.5|977.5|981.8|976.8|43
1633585200000|2021-10-07 05:40:00|982.1|977.1|982|977|982.2|977.2|981.6|976.6|90
1633585500000|2021-10-07 05:45:00|981.9|976.9|982.9|977.9|982.9|977.9|981.7|976.7|53
1633585800000|2021-10-07 05:50:00|982.8|977.8|982.1|977.1|982.8|977.8|982|977|42
1633586100000|2021-10-07 05:55:00|982.2|977.2|982.4|977.4|983.1|978.1|982.2|977.2|56
1633586400000|2021-10-07 06:00:00|982.5|977.5|984.6|979.6|984.7|979.7|982.5|977.5|42
1633586700000|2021-10-07 06:05:00|984.7|979.7|984.8|979.8|984.8|979.8|983.6|978.6|56
1633587000000|2021-10-07 06:10:00|984.9|979.9|984.7|979.7|985.1|980.1|984.5|979.5|59
1633587300000|2021-10-07 06:15:00|984.6|979.6|984.6|979.6|985|980|984.5|979.5|62
1633587600000|2021-10-07 06:20:00|984.5|979.5|984.6|979.6|984.8|979.8|984.4|979.4|41
1633587900000|2021-10-07 06:25:00|984.7|979.7|985.7|980.7|985.7|980.7|984.6|979.6|33
1633588200000|2021-10-07 06:30:00|985.6|980.6|985.8|980.8|986.3|981.3|985.5|980.5|103
1633588500000|2021-10-07 06:35:00|986.1|981.1|988.9|983.9|989|984|986.1|981.1|91
1633588800000|2021-10-07 06:40:00|988.8|983.8|989|984|989.4|984.4|988.8|983.8|88
1633589100000|2021-10-07 06:45:00|989.1|984.1|989.3|984.3|989.6|984.6|988.8|983.8|84
1633589400000|2021-10-07 06:50:00|989.4|984.4|989.9|984.9|989.9|984.9|988.7|983.7|62
1633589700000|2021-10-07 06:55:00|989.8|984.8|989.9|984.9|990.2|985.2|988.6|983.6|125
1633590000000|2021-10-07 07:00:00|990|985|988.7|983.7|990.3|985.3|988.7|983.7|155
1633590300000|2021-10-07 07:05:00|988.8|983.8|990|985|990.1|985.1|988.6|983.6|155
1633590600000|2021-10-07 07:10:00|990.1|985.1|990.2|985.2|991.4|986.4|989.7|984.7|67
1633590900000|2021-10-07 07:15:00|990.3|985.3|990.1|985.1|992.5|987.5|990.1|985.1|116
1633591200000|2021-10-07 07:20:00|990.2|985.2|990.9|985.9|991.5|986.5|990.1|985.1|117
1633591500000|2021-10-07 07:25:00|990.8|985.8|990.3|985.3|990.9|985.9|990|985|77
1633591800000|2021-10-07 07:30:00|990.4|985.4|991|986|991.4|986.4|990.3|985.3|49
1633592100000|2021-10-07 07:35:00|991.3|986.3|992|987|992|987|991.3|986.3|46
1633592400000|2021-10-07 07:40:00|992.1|987.1|993.2|988.2|993.2|988.2|991.3|986.3|85
1633592700000|2021-10-07 07:45:00|993.3|988.3|992.7|987.7|993.5|988.5|992.4|987.4|134
1633593000000|2021-10-07 07:50:00|992.8|987.8|993.5|988.5|993.5|988.5|992.7|987.7|89
1633593300000|2021-10-07 07:55:00|993.6|988.6|992.7|987.7|994|989|992.4|987.4|143
1633593600000|2021-10-07 08:00:00|992.8|987.8|992.4|987.4|993|988|991.9|986.9|81
1633593900000|2021-10-07 08:05:00|992.5|987.5|992.8|987.8|994|989|992.4|987.4|147
1633594200000|2021-10-07 08:10:00|992.7|987.7|992.7|987.7|993.4|988.4|991.8|986.8|114
1633594500000|2021-10-07 08:15:00|992.8|987.8|991.5|986.5|992.8|987.8|991.4|986.4|92
1633594800000|2021-10-07 08:20:00|991.6|986.6|989.6|984.6|991.6|986.6|989.4|984.4|114
1633595100000|2021-10-07 08:25:00|989.4|984.4|991.3|986.3|991.4|986.4|989.4|984.4|137
1633595400000|2021-10-07 08:30:00|991.2|986.2|991.3|986.3|991.7|986.7|990.7|985.7|63
1633595700000|2021-10-07 08:35:00|991.4|986.4|991.8|986.8|992.9|987.9|991.4|986.4|95
1633596000000|2021-10-07 08:40:00|991.7|986.7|991.8|986.8|992.2|987.2|991.1|986.1|97
1633596300000|2021-10-07 08:45:00|991.7|986.7|988.5|983.5|991.9|986.9|988|983|106
1633596600000|2021-10-07 08:50:00|988.6|983.6|989.2|984.2|990.4|985.4|988.5|983.5|123
1633596900000|2021-10-07 08:55:00|989.3|984.3|988.7|983.7|989.3|984.3|988.4|983.4|34
1633597200000|2021-10-07 09:00:00|988.6|983.6|987.6|982.6|988.6|983.6|986.9|981.9|110
1633597500000|2021-10-07 09:05:00|987.5|982.5|988.2|983.2|988.3|983.3|987.5|982.5|86
1633597800000|2021-10-07 09:10:00|988.3|983.3|987|982|988.4|983.4|986.9|981.9|65
1633598100000|2021-10-07 09:15:00|987.2|982.2|985.9|980.9|987.3|982.3|985.9|980.9|79
1633598400000|2021-10-07 09:20:00|986|981|986.1|981.1|986.7|981.7|986|981|27
1633598700000|2021-10-07 09:25:00|986.2|981.2|985.2|980.2|986.2|981.2|985.1|980.1|8
1633599000000|2021-10-07 09:30:00|985.1|980.1|984.9|979.9|985.2|980.2|984.5|979.5|32
1633599300000|2021-10-07 09:35:00|985|980|986.2|981.2|986.6|981.6|985|980|66
1633599600000|2021-10-07 09:40:00|986.1|981.1|986.1|981.1|986.5|981.5|986|981|35
1633599900000|2021-10-07 09:45:00|986.2|981.2|986.1|981.1|986.5|981.5|985.9|980.9|36
1633600200000|2021-10-07 09:50:00|986|981|986.5|981.5|986.5|981.5|985.9|980.9|96
1633600500000|2021-10-07 09:55:00|986.4|981.4|986.5|981.5|986.6|981.6|986.4|981.4|113
1633600800000|2021-10-07 10:00:00|986.6|981.6|988.2|983.2|988.4|983.4|986.4|981.4|103
1633601100000|2021-10-07 10:05:00|988.3|983.3|988.9|983.9|989|984|988.2|983.2|121
1633601400000|2021-10-07 10:10:00|989|984|987.8|982.8|989|984|987.6|982.6|127
1633601700000|2021-10-07 10:15:00|987.7|982.7|986.6|981.6|987.8|982.8|986.3|981.3|80
1633602000000|2021-10-07 10:20:00|986.7|981.7|987.8|982.8|987.8|982.8|986.7|981.7|53
1633602300000|2021-10-07 10:25:00|987.9|982.9|987.5|982.5|987.9|982.9|987.5|982.5|16
1633602600000|2021-10-07 10:30:00|987.6|982.6|988|983|988.5|983.5|987.6|982.6|82
1633602900000|2021-10-07 10:35:00|987.9|982.9|988.7|983.7|988.7|983.7|987.7|982.7|41
1633603200000|2021-10-07 10:40:00|988.6|983.6|988|983|988.7|983.7|987.5|982.5|53
1633603500000|2021-10-07 10:45:00|988.1|983.1|989.4|984.4|989.4|984.4|988.1|983.1|100
1633603800000|2021-10-07 10:50:00|989.3|984.3|989.3|984.3|989.7|984.7|989|984|66
1633604100000|2021-10-07 10:55:00|989.4|984.4|989.1|984.1|989.9|984.9|988.9|983.9|97
1633604400000|2021-10-07 11:00:00|989|984|988.8|983.8|989.4|984.4|988.1|983.1|112
1633604700000|2021-10-07 11:05:00|988.7|983.7|990.4|985.4|990.4|985.4|988.7|983.7|100
1633605000000|2021-10-07 11:10:00|990.3|985.3|991.3|986.3|991.5|986.5|989.7|984.7|60
1633605300000|2021-10-07 11:15:00|991.2|986.2|991.2|986.2|991.9|986.9|991.2|986.2|69
1633605600000|2021-10-07 11:20:00|991.3|986.3|991.1|986.1|991.5|986.5|991.1|986.1|54
1633605900000|2021-10-07 11:25:00|991.2|986.2|991.9|986.9|992.2|987.2|991.2|986.2|50
1633606200000|2021-10-07 11:30:00|992.1|987.1|989.8|984.8|992.3|987.3|989.4|984.4|76
1633606500000|2021-10-07 11:35:00|989.9|984.9|991.4|986.4|991.6|986.6|989.7|984.7|43
1633606800000|2021-10-07 11:40:00|991.3|986.3|989.6|984.6|991.3|986.3|989|984|100
1633607100000|2021-10-07 11:45:00|989.7|984.7|989.4|984.4|990.2|985.2|988.8|983.8|100
1633607400000|2021-10-07 11:50:00|989.2|984.2|988|983|989.3|984.3|987.8|982.8|104
1633607700000|2021-10-07 11:55:00|988.1|983.1|986.7|981.7|988.9|983.9|986.5|981.5|120
1633608000000|2021-10-07 12:00:00|986.9|981.9|987.8|982.8|988.7|983.7|986.9|981.9|178
1633608300000|2021-10-07 12:05:00|987.9|982.9|986.9|981.9|988.9|983.9|986.7|981.7|155
1633608600000|2021-10-07 12:10:00|987|982|986.5|981.5|987.1|982.1|984.2|979.2|115
1633608900000|2021-10-07 12:15:00|986.4|981.4|988.7|983.7|989.3|984.3|986|981|137
1633609200000|2021-10-07 12:20:00|989.1|984.1|988.5|983.5|989.8|984.8|988.1|983.1|208
1633609500000|2021-10-07 12:25:00|988.7|983.7|988.3|983.3|988.9|983.9|987.3|982.3|125
1633609800000|2021-10-07 12:30:00|988.4|983.4|987.2|982.2|988.5|983.5|985.7|980.7|214
1633610100000|2021-10-07 12:35:00|987.1|982.1|985.8|980.8|988.2|983.2|985.8|980.8|168
1633610400000|2021-10-07 12:40:00|985.5|980.5|984.9|979.9|985.5|980.5|983.7|978.7|198
1633610700000|2021-10-07 12:45:00|985|980|987.3|982.3|988.2|983.2|984.9|979.9|120
1633611000000|2021-10-07 12:50:00|987.4|982.4|987.4|982.4|989.2|984.2|985.7|980.7|167
1633611300000|2021-10-07 12:55:00|987.5|982.5|983.8|978.8|987.9|982.9|983.8|978.8|146
1633611600000|2021-10-07 13:00:00|983.9|978.9|984.6|979.6|984.8|979.8|982.6|977.6|188
1633611900000|2021-10-07 13:05:00|984.7|979.7|987.3|982.3|987.3|982.3|984.1|979.1|192
1633612200000|2021-10-07 13:10:00|987.2|982.2|988.1|983.1|988.1|983.1|985.7|980.7|131
1633612500000|2021-10-07 13:15:00|987.8|982.8|986.2|981.2|989.2|984.2|984.8|979.8|181
1633612800000|2021-10-07 13:20:00|986.3|981.3|984.3|979.3|986.3|981.3|984.3|979.3|106
1633613100000|2021-10-07 13:25:00|984.1|979.1|987.5|982.5|987.5|982.5|982.9|977.9|155
1633613400000|2021-10-07 13:30:00|988.1|983.1|988.7|983.7|990.1|985.1|986|981|326
1633613700000|2021-10-07 13:35:00|988.6|983.6|990.3|985.3|990.8|985.8|987.7|982.7|229
1633614000000|2021-10-07 13:40:00|990.4|985.4|992.1|987.1|992.1|987.1|989.9|984.9|198
1633614300000|2021-10-07 13:45:00|992.2|987.2|989.6|984.6|992.3|987.3|988.4|983.4|213
1633614600000|2021-10-07 13:50:00|989.3|984.3|989.9|984.9|991|986|988.4|983.4|210
1633614900000|2021-10-07 13:55:00|989.8|984.8|993.2|988.2|993.8|988.8|989.8|984.8|174
1633615200000|2021-10-07 14:00:00|993.3|988.3|993.2|988.2|994.5|989.5|992.8|987.8|329
1633615500000|2021-10-07 14:05:00|993.3|988.3|994.1|989.1|994.6|989.6|992.8|987.8|198
1633615800000|2021-10-07 14:10:00|994|989|993.6|988.6|995.4|990.4|993.2|988.2|210
1633616100000|2021-10-07 14:15:00|993.4|988.4|992.5|987.5|994.7|989.7|992.5|987.5|244
1633616400000|2021-10-07 14:20:00|992.4|987.4|995.5|990.5|995.5|990.5|992.2|987.2|173
1633616700000|2021-10-07 14:25:00|995.6|990.6|998.1|993.1|998.3|993.3|995.5|990.5|310
1633617000000|2021-10-07 14:30:00|998|993|997.5|992.5|998.1|993.1|995.5|990.5|191
1633617300000|2021-10-07 14:35:00|997.3|992.3|996.5|991.5|998.6|993.6|996.1|991.1|198
1633617600000|2021-10-07 14:40:00|996.4|991.4|995.5|990.5|997.3|992.3|994.8|989.8|202
1633617900000|2021-10-07 14:45:00|995.6|990.6|997.4|992.4|997.6|992.6|995.4|990.4|130
1633618200000|2021-10-07 14:50:00|997.5|992.5|1002|997|1002|997|997.5|992.5|178
1633618500000|2021-10-07 14:55:00|1001.9|996.9|999.7|994.7|1002|997|999.5|994.5|166
1633618800000|2021-10-07 15:00:00|999.6|994.6|1000.9|995.9|1000.9|995.9|999.2|994.2|183
1633619100000|2021-10-07 15:05:00|1001|996|997.9|992.9|1002.7|997.7|997.6|992.6|153
1633619400000|2021-10-07 15:10:00|998|993|998.7|993.7|998.9|993.9|996.9|991.9|192
1633619700000|2021-10-07 15:15:00|998.6|993.6|999.9|994.9|1000.3|995.3|998.3|993.3|143
1633620000000|2021-10-07 15:20:00|1000|995|1001.2|996.2|1001.3|996.3|999.3|994.3|120
1633620300000|2021-10-07 15:25:00|1001.3|996.3|999.7|994.7|1001.3|996.3|999.2|994.2|117
1633620600000|2021-10-07 15:30:00|999.6|994.6|1000.1|995.1|1000.4|995.4|999.4|994.4|118
1633620900000|2021-10-07 15:35:00|1000.2|995.2|999.2|994.2|1000.2|995.2|999.1|994.1|129
1633621200000|2021-10-07 15:40:00|999.3|994.3|999|994|999.4|994.4|998.1|993.1|169
1633621500000|2021-10-07 15:45:00|999.1|994.1|998|993|999.3|994.3|997.2|992.2|120
1633621800000|2021-10-07 15:50:00|998.1|993.1|996.6|991.6|998.2|993.2|996.5|991.5|94
1633622100000|2021-10-07 15:55:00|996.7|991.7|996.5|991.5|996.7|991.7|995.6|990.6|110
1633622400000|2021-10-07 16:00:00|996.3|991.3|996.7|991.7|997.2|992.2|996.1|991.1|59
1633622700000|2021-10-07 16:05:00|996.6|991.6|995.1|990.1|996.8|991.8|995|990|101
1633623000000|2021-10-07 16:10:00|995|990|995.5|990.5|995.6|990.6|994.6|989.6|125
1633623300000|2021-10-07 16:15:00|995.6|990.6|995.1|990.1|995.7|990.7|994.7|989.7|108
1633623600000|2021-10-07 16:20:00|995|990|993.3|988.3|995.1|990.1|993.2|988.2|88
1633623900000|2021-10-07 16:25:00|993.2|988.2|992.5|987.5|993.5|988.5|991.7|986.7|90
1633624200000|2021-10-07 16:30:00|992.4|987.4|993.2|988.2|993.5|988.5|992.2|987.2|227
1633624500000|2021-10-07 16:35:00|993.3|988.3|992.5|987.5|993.3|988.3|992.5|987.5|105
1633624800000|2021-10-07 16:40:00|992.6|987.6|991.6|986.6|992.6|987.6|991.5|986.5|44
1633625100000|2021-10-07 16:45:00|991.7|986.7|991.6|986.6|992|987|991.3|986.3|70
1633625400000|2021-10-07 16:50:00|991.5|986.5|990.8|985.8|991.5|986.5|989.8|984.8|113
1633625700000|2021-10-07 16:55:00|990.9|985.9|990.7|985.7|991.5|986.5|990.7|985.7|44
1633626000000|2021-10-07 17:00:00|990.6|985.6|990.7|985.7|991.4|986.4|990.1|985.1|121
1633626300000|2021-10-07 17:05:00|990.8|985.8|990.6|985.6|991.5|986.5|989.6|984.6|105
1633626600000|2021-10-07 17:10:00|990.7|985.7|990.3|985.3|990.7|985.7|989.8|984.8|97
1633626900000|2021-10-07 17:15:00|990.2|985.2|991|986|991.2|986.2|990.1|985.1|76
1633627200000|2021-10-07 17:20:00|991.1|986.1|991.9|986.9|992.5|987.5|991.1|986.1|62
1633627500000|2021-10-07 17:25:00|991.8|986.8|988.8|983.8|992.4|987.4|987.8|982.8|76
1633627800000|2021-10-07 17:30:00|988.6|983.6|987.9|982.9|988.9|983.9|987.7|982.7|105
1633628100000|2021-10-07 17:35:00|987.8|982.8|988.9|983.9|988.9|983.9|987.8|982.8|65
1633628400000|2021-10-07 17:40:00|988.8|983.8|988.7|983.7|989|984|988.7|983.7|26
1633628700000|2021-10-07 17:45:00|988.8|983.8|988.9|983.9|989.1|984.1|988.8|983.8|84
1633629000000|2021-10-07 17:50:00|988.7|983.7|988.2|983.2|988.9|983.9|987.9|982.9|19
1633629300000|2021-10-07 17:55:00|988.1|983.1|987.4|982.4|988.4|983.4|987.3|982.3|71
1633629600000|2021-10-07 18:00:00|987.5|982.5|986.2|981.2|987.5|982.5|986.1|981.1|55
1633629900000|2021-10-07 18:05:00|986.3|981.3|987|982|987.4|982.4|986.2|981.2|92
1633630200000|2021-10-07 18:10:00|986.9|981.9|986.6|981.6|987|982|986.2|981.2|83
1633630500000|2021-10-07 18:15:00|986.8|981.8|986.8|981.8|987|982|986.5|981.5|90
1633630800000|2021-10-07 18:20:00|986.7|981.7|986.6|981.6|986.8|981.8|986.3|981.3|71
1633631100000|2021-10-07 18:25:00|986.5|981.5|986|981|986.6|981.6|985.8|980.8|44
1633631400000|2021-10-07 18:30:00|985.9|980.9|987.2|982.2|987.2|982.2|985.9|980.9|78
1633631700000|2021-10-07 18:35:00|987.1|982.1|986.7|981.7|987.1|982.1|986.6|981.6|170
1633632000000|2021-10-07 18:40:00|986.8|981.8|985.9|980.9|986.8|981.8|985.8|980.8|87
1633632300000|2021-10-07 18:45:00|985.8|980.8|985.9|980.9|986.4|981.4|985.7|980.7|97
1633632600000|2021-10-07 18:50:00|986|981|986.7|981.7|987|982|985.9|980.9|127
1633632900000|2021-10-07 18:55:00|986.6|981.6|986.6|981.6|986.8|981.8|986.5|981.5|199
1633633200000|2021-10-07 19:00:00|986.5|981.5|986.3|981.3|986.6|981.6|986.1|981.1|97
1633633500000|2021-10-07 19:05:00|986.4|981.4|987|982|987|982|986.3|981.3|31
1633633800000|2021-10-07 19:10:00|986.9|981.9|986.8|981.8|987|982|986.4|981.4|75
1633634100000|2021-10-07 19:15:00|986.7|981.7|986.7|981.7|986.9|981.9|986.5|981.5|61
1633634400000|2021-10-07 19:20:00|986.6|981.6|986.4|981.4|986.9|981.9|986.3|981.3|63
1633634700000|2021-10-07 19:25:00|986.3|981.3|986.3|981.3|986.5|981.5|986.3|981.3|29
1633635000000|2021-10-07 19:30:00|986.4|981.4|986.5|981.5|986.7|981.7|986.3|981.3|44
1633635300000|2021-10-07 19:35:00|986.6|981.6|986.2|981.2|986.6|981.6|986.2|981.2|123
1633635600000|2021-10-07 19:40:00|986.3|981.3|985.8|980.8|986.4|981.4|985.8|980.8|67
1633635900000|2021-10-07 19:45:00|985.9|980.9|986.3|981.3|986.4|981.4|985.7|980.7|41
1633636200000|2021-10-07 19:50:00|986.2|981.2|986.4|981.4|986.5|981.5|986.2|981.2|32
1633636500000|2021-10-07 19:55:00|986.3|981.3|986.2|981.2|986.3|981.3|985.2|980.2|69
1633636800000|2021-10-07 20:00:00|986.3|981.3|986.6|981.6|986.7|981.7|986.3|981.3|28
1633637100000|2021-10-07 20:05:00|986.7|981.7|987|982|987.1|982.1|986.4|981.4|29
1633637400000|2021-10-07 20:10:00|986.9|981.9|986.9|981.9|987.1|982.1|986.8|981.8|75
1633637700000|2021-10-07 20:15:00|986.8|981.8|986.8|981.8|987|982|986.4|981.4|17
1633638000000|2021-10-07 20:20:00|986.9|981.9|986.7|981.7|986.9|981.9|986.7|981.7|21
1633638300000|2021-10-07 20:25:00|986.8|981.8|986.3|981.3|987|982|986.3|981.3|35
1633638600000|2021-10-07 20:30:00|986.4|981.4|985.8|980.8|986.4|981.4|985.6|980.6|19
1633638900000|2021-10-07 20:35:00|985.9|980.9|986.7|981.7|986.8|981.8|985.9|980.9|24
1633639200000|2021-10-07 20:40:00|986.8|981.8|986.5|981.5|987|982|986.4|981.4|33
1633639500000|2021-10-07 20:45:00|986.2|981.2|985.3|980.3|986.4|981.4|985.3|980.3|71
1633639800000|2021-10-07 20:50:00|985.4|980.4|985.2|980.2|985.6|980.6|985|980|34
1633640100000|2021-10-07 20:55:00|985.1|980.1|987.6|979.1|987.6|980.4|984.5|978.5|29
1633644000000|2021-10-07 22:00:00|985.2|980.2|986.8|981.8|986.9|981.9|984.9|979.9|19
1633644300000|2021-10-07 22:05:00|986.9|981.9|985.8|980.8|986.9|981.9|985.2|980.2|34
1633644600000|2021-10-07 22:10:00|985.9|980.9|986.3|981.3|986.3|981.3|985.4|980.4|29
1633644900000|2021-10-07 22:15:00|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|10
1633645200000|2021-10-07 22:20:00|986.2|981.2|986.4|981.4|986.7|981.7|986.2|981.2|11
1633645500000|2021-10-07 22:25:00|986.3|981.3|986.7|981.7|986.7|981.7|986.3|981.3|21
1633645800000|2021-10-07 22:30:00|986.6|981.6|986.2|981.2|986.7|981.7|986.2|981.2|18
1633646100000|2021-10-07 22:35:00|986.3|981.3|985.9|980.9|986.3|981.3|985.8|980.8|14
1633646400000|2021-10-07 22:40:00|985.8|980.8|985.8|980.8|985.9|980.9|985.6|980.6|14
1633646700000|2021-10-07 22:45:00|985.9|980.9|985.9|980.9|986|981|985.8|980.8|6
1633647000000|2021-10-07 22:50:00|986|981|986.6|981.6|986.6|981.6|986|981|6
1633647300000|2021-10-07 22:55:00|986.8|981.8|986.5|981.5|986.9|981.9|986.4|981.4|27
1633647600000|2021-10-07 23:00:00|986.4|981.4|986.3|981.3|986.5|981.5|986.3|981.3|32
1633647900000|2021-10-07 23:05:00|986.4|981.4|986|981|986.4|981.4|985.8|980.8|21
1633648200000|2021-10-07 23:10:00|986.2|981.2|986.1|981.1|986.3|981.3|985.9|980.9|22
1633648500000|2021-10-07 23:15:00|986|981|986.1|981.1|986.1|981.1|985.9|980.9|40
1633648800000|2021-10-07 23:20:00|986|981|985.9|980.9|986.1|981.1|985.9|980.9|32
1633649100000|2021-10-07 23:25:00|985.8|980.8|985.9|980.9|986|981|985.8|980.8|6
1633649400000|2021-10-07 23:30:00|985.7|980.7|985.8|980.8|985.9|980.9|985.6|980.6|10
1633649700000|2021-10-07 23:35:00|985.7|980.7|985.6|980.6|985.9|980.9|985.6|980.6|8
1633650000000|2021-10-07 23:40:00|985.7|980.7|986.5|981.5|986.5|981.5|985.2|980.2|54
1633650300000|2021-10-07 23:45:00|986|981|986.4|981.4|986.8|981.8|985.8|980.8|35
1633650600000|2021-10-07 23:50:00|986.6|981.6|986.7|981.7|987.3|982.3|986.6|981.6|13
1633650900000|2021-10-07 23:55:00|986.9|981.9|986.9|981.9|987.1|982.1|986.4|981.4|14
1633651200000|2021-10-08 00:00:00|986.8|981.8|987.1|982.1|987.6|982.6|986.5|981.5|57
1633651500000|2021-10-08 00:05:00|987|982|986.1|981.1|987.2|982.2|985.9|980.9|55
1633651800000|2021-10-08 00:10:00|986|981|984.9|979.9|986.1|981.1|984.9|979.9|32
1633652100000|2021-10-08 00:15:00|985|980|984.1|979.1|985.2|980.2|984.1|979.1|45
1633652400000|2021-10-08 00:20:00|984.2|979.2|985|980|985|980|983.5|978.5|87
1633652700000|2021-10-08 00:25:00|985.1|980.1|985.8|980.8|985.8|980.8|985.1|980.1|55
1633653000000|2021-10-08 00:30:00|985.7|980.7|986.4|981.4|986.4|981.4|985.7|980.7|62
1633653300000|2021-10-08 00:35:00|986.5|981.5|986.8|981.8|986.9|981.9|986.5|981.5|6
1633653600000|2021-10-08 00:40:00|987|982|986.1|981.1|987.2|982.2|986.1|981.1|28
1633653900000|2021-10-08 00:45:00|986|981|986.8|981.8|986.9|981.9|985.9|980.9|61
1633654200000|2021-10-08 00:50:00|986.9|981.9|988.2|983.2|988.5|983.5|986.7|981.7|76
1633654500000|2021-10-08 00:55:00|988.1|983.1|988.3|983.3|988.5|983.5|987.6|982.6|101
1633654800000|2021-10-08 01:00:00|988.4|983.4|987.6|982.6|989.1|984.1|987.3|982.3|175
1633655100000|2021-10-08 01:05:00|987.7|982.7|987.6|982.6|989|984|987.4|982.4|132
1633655400000|2021-10-08 01:10:00|987.5|982.5|988.5|983.5|988.7|983.7|987.5|982.5|118
1633655700000|2021-10-08 01:15:00|988.6|983.6|989|984|989.1|984.1|988.5|983.5|111
1633656000000|2021-10-08 01:20:00|989.2|984.2|987.9|982.9|989.9|984.9|987.8|982.8|86
1633656300000|2021-10-08 01:25:00|988|983|987.9|982.9|988|983|987|982|68
1633656600000|2021-10-08 01:30:00|988.2|983.2|987.8|982.8|988.7|983.7|987.7|982.7|77
1633656900000|2021-10-08 01:35:00|987.7|982.7|988.2|983.2|988.4|983.4|986.7|981.7|105
1633657200000|2021-10-08 01:40:00|988.3|983.3|988.9|983.9|989.6|984.6|988.2|983.2|76
1633657500000|2021-10-08 01:45:00|988.8|983.8|988.9|983.9|989.7|984.7|988.7|983.7|58
1633657800000|2021-10-08 01:50:00|988.8|983.8|988.5|983.5|988.9|983.9|988.1|983.1|57
1633658100000|2021-10-08 01:55:00|988.6|983.6|988.3|983.3|988.6|983.6|988|983|69
1633658400000|2021-10-08 02:00:00|988.4|983.4|988.6|983.6|988.7|983.7|988.4|983.4|26
1633658700000|2021-10-08 02:05:00|988.5|983.5|988.6|983.6|988.6|983.6|987.6|982.6|85
1633659000000|2021-10-08 02:10:00|988.5|983.5|988.2|983.2|988.5|983.5|988|983|33
1633659300000|2021-10-08 02:15:00|988.3|983.3|988.3|983.3|988.4|983.4|988.2|983.2|48
1633659600000|2021-10-08 02:20:00|988.4|983.4|988.8|983.8|989|984|988.1|983.1|35
1633659900000|2021-10-08 02:25:00|988.7|983.7|989.8|984.8|989.8|984.8|988.5|983.5|96
1633660200000|2021-10-08 02:30:00|990|985|991.6|986.6|991.8|986.8|990|985|52
1633660500000|2021-10-08 02:35:00|991.7|986.7|991.6|986.6|992|987|991.6|986.6|35
1633660800000|2021-10-08 02:40:00|991.7|986.7|991|986|991.8|986.8|991|986|61
1633661100000|2021-10-08 02:45:00|991.1|986.1|991|986|991.2|986.2|991|986|20
1633661400000|2021-10-08 02:50:00|990.9|985.9|990.4|985.4|991.1|986.1|990.4|985.4|37
1633661700000|2021-10-08 02:55:00|990.5|985.5|990.6|985.6|990.9|985.9|990.5|985.5|35
1633662000000|2021-10-08 03:00:00|990.9|985.9|991.2|986.2|991.3|986.3|990.4|985.4|46
1633662300000|2021-10-08 03:05:00|991.1|986.1|990.8|985.8|991.2|986.2|990.8|985.8|25
1633662600000|2021-10-08 03:10:00|990.9|985.9|990.7|985.7|990.9|985.9|990.6|985.6|73
1633662900000|2021-10-08 03:15:00|990.6|985.6|990.1|985.1|990.8|985.8|989.9|984.9|40
1633663200000|2021-10-08 03:20:00|990.2|985.2|990|985|990.2|985.2|990|985|45
1633663500000|2021-10-08 03:25:00|989.7|984.7|989.8|984.8|990|985|989.6|984.6|24
1633663800000|2021-10-08 03:30:00|989.9|984.9|990.1|985.1|990.1|985.1|989.8|984.8|39
1633664100000|2021-10-08 03:35:00|990|985|990|985|990.2|985.2|989.9|984.9|14
1633664400000|2021-10-08 03:40:00|990.1|985.1|990.1|985.1|990.4|985.4|989.8|984.8|31
1633664700000|2021-10-08 03:45:00|990|985|990|985|990|985|989.9|984.9|39
1633665000000|2021-10-08 03:50:00|990.1|985.1|989.9|984.9|990.1|985.1|989.9|984.9|19
1633665300000|2021-10-08 03:55:00|990|985|989.9|984.9|990|985|989.7|984.7|19
1633665600000|2021-10-08 04:00:00|989.8|984.8|989.9|984.9|990.1|985.1|989.7|984.7|38
1633665900000|2021-10-08 04:05:00|989.8|984.8|989.9|984.9|990|985|989.4|984.4|37
1633666200000|2021-10-08 04:10:00|990|985|990.1|985.1|990.1|985.1|989.7|984.7|12
1633666500000|2021-10-08 04:15:00|990.2|985.2|990.1|985.1|990.2|985.2|990|985|52
1633666800000|2021-10-08 04:20:00|990|985|990.1|985.1|990.2|985.2|990|985|12
1633667100000|2021-10-08 04:25:00|990|985|990|985|990.2|985.2|990|985|17
1633667400000|2021-10-08 04:30:00|989.9|984.9|989.9|984.9|990|985|989.8|984.8|27
1633667700000|2021-10-08 04:35:00|989.8|984.8|989.6|984.6|990|985|989.4|984.4|41
1633668000000|2021-10-08 04:40:00|989.5|984.5|989.3|984.3|989.7|984.7|989.3|984.3|28
1633668300000|2021-10-08 04:45:00|989.4|984.4|989.2|984.2|989.4|984.4|989.1|984.1|21
1633668600000|2021-10-08 04:50:00|988.9|983.9|988.7|983.7|988.9|983.9|988.7|983.7|3
1633668900000|2021-10-08 04:55:00|988.2|983.2|987.5|982.5|988.3|983.3|987.5|982.5|11
1633669200000|2021-10-08 05:00:00|987.4|982.4|987.7|982.7|987.7|982.7|987.4|982.4|9
1633669500000|2021-10-08 05:05:00|987.8|982.8|987.7|982.7|988.1|983.1|987.3|982.3|44
1633669800000|2021-10-08 05:10:00|987.8|982.8|987.6|982.6|987.8|982.8|987.3|982.3|46
1633670100000|2021-10-08 05:15:00|987.7|982.7|987.6|982.6|987.9|982.9|987.5|982.5|130
1633670400000|2021-10-08 05:20:00|987.7|982.7|989|984|989.1|984.1|987.6|982.6|60
1633670700000|2021-10-08 05:25:00|989.1|984.1|988.9|983.9|989.1|984.1|988.7|983.7|58
1633671000000|2021-10-08 05:30:00|989|984|989.5|984.5|989.5|984.5|988.6|983.6|113
1633671300000|2021-10-08 05:35:00|989.4|984.4|990|985|990|985|989.2|984.2|70
1633671600000|2021-10-08 05:40:00|989.8|984.8|990.7|985.7|991.1|986.1|989.7|984.7|71
1633671900000|2021-10-08 05:45:00|990.6|985.6|990.7|985.7|991.1|986.1|990.6|985.6|26
1633672200000|2021-10-08 05:50:00|990.6|985.6|989.9|984.9|990.7|985.7|989.7|984.7|44
1633672500000|2021-10-08 05:55:00|989.8|984.8|989.2|984.2|990|985|989.2|984.2|26
1633672800000|2021-10-08 06:00:00|989|984|990|985|990|985|989|984|116
1633673100000|2021-10-08 06:05:00|989.9|984.9|990.9|985.9|991.1|986.1|989.9|984.9|96
1633673400000|2021-10-08 06:10:00|990.8|985.8|990.8|985.8|991.1|986.1|990.4|985.4|60
1633673700000|2021-10-08 06:15:00|990.9|985.9|990.6|985.6|990.9|985.9|990.3|985.3|61
1633674000000|2021-10-08 06:20:00|990.7|985.7|990.9|985.9|990.9|985.9|990.6|985.6|33
1633674300000|2021-10-08 06:25:00|990.3|985.3|991.1|986.1|991.2|986.2|990.3|985.3|42
1633674600000|2021-10-08 06:30:00|991|986|992.9|987.9|993|988|991|986|30
1633674900000|2021-10-08 06:35:00|993|988|993.1|988.1|993.1|988.1|991.9|986.9|93
1633675200000|2021-10-08 06:40:00|993|988|992.3|987.3|993|988|992.2|987.2|41
1633675500000|2021-10-08 06:45:00|992.2|987.2|991.3|986.3|992.3|987.3|990.8|985.8|59
1633675800000|2021-10-08 06:50:00|991.4|986.4|991.9|986.9|991.9|986.9|991.2|986.2|47
1633676100000|2021-10-08 06:55:00|991.8|986.8|992.5|987.5|992.6|987.6|991.6|986.6|25
1633676400000|2021-10-08 07:00:00|992.8|987.8|992.7|987.7|994.3|989.3|992.2|987.2|88
1633676700000|2021-10-08 07:05:00|992.6|987.6|994.2|989.2|994.3|989.3|992.3|987.3|160
1633677000000|2021-10-08 07:10:00|994.1|989.1|992.3|987.3|994.2|989.2|992.3|987.3|106
1633677300000|2021-10-08 07:15:00|992.1|987.1|992.5|987.5|992.8|987.8|991.4|986.4|104
1633677600000|2021-10-08 07:20:00|992.6|987.6|993|988|993.4|988.4|991.7|986.7|64
1633677900000|2021-10-08 07:25:00|993.1|988.1|992.7|987.7|993.7|988.7|992.7|987.7|63
1633678200000|2021-10-08 07:30:00|992.8|987.8|993.3|988.3|995.2|990.2|992.8|987.8|151
1633678500000|2021-10-08 07:35:00|993.2|988.2|994.3|989.3|994.5|989.5|993.2|988.2|145
1633678800000|2021-10-08 07:40:00|994.4|989.4|996|991|996.1|991.1|993.9|988.9|104
1633679100000|2021-10-08 07:45:00|995.8|990.8|997.8|992.8|997.9|992.9|995.1|990.1|83
1633679400000|2021-10-08 07:50:00|997.6|992.6|995.9|990.9|997.6|992.6|995.6|990.6|63
1633679700000|2021-10-08 07:55:00|996|991|997|992|997.2|992.2|994.9|989.9|99
1633680000000|2021-10-08 08:00:00|996.9|991.9|995.6|990.6|997|992|995.3|990.3|65
1633680300000|2021-10-08 08:05:00|995.4|990.4|995.9|990.9|997.1|992.1|995.4|990.4|66
1633680600000|2021-10-08 08:10:00|996|991|995.1|990.1|996|991|994.5|989.5|59
1633680900000|2021-10-08 08:15:00|995|990|994.2|989.2|995|990|994.2|989.2|121
1633681200000|2021-10-08 08:20:00|994.1|989.1|994.5|989.5|994.8|989.8|993.5|988.5|83
1633681500000|2021-10-08 08:25:00|994.4|989.4|994.9|989.9|995|990|993.8|988.8|110
1633681800000|2021-10-08 08:30:00|994.8|989.8|995.2|990.2|995.2|990.2|994.2|989.2|51
1633682100000|2021-10-08 08:35:00|995.1|990.1|995.9|990.9|997|992|994.8|989.8|52
1633682400000|2021-10-08 08:40:00|995.7|990.7|996.7|991.7|996.8|991.8|995.7|990.7|52
1633682700000|2021-10-08 08:45:00|996.9|991.9|997.2|992.2|998|993|996.4|991.4|85
1633683000000|2021-10-08 08:50:00|997.5|992.5|996.9|991.9|998.1|993.1|996.8|991.8|27
1633683300000|2021-10-08 08:55:00|996.8|991.8|996.9|991.9|997.3|992.3|996|991|79
1633683600000|2021-10-08 09:00:00|997|992|997.9|992.9|998|993|996.5|991.5|96
1633683900000|2021-10-08 09:05:00|998|993|998.5|993.5|998.8|993.8|998|993|37
1633684200000|2021-10-08 09:10:00|998.6|993.6|998.6|993.6|998.7|993.7|997.9|992.9|33
1633684500000|2021-10-08 09:15:00|998.7|993.7|997.9|992.9|999|994|997.8|992.8|28
1633684800000|2021-10-08 09:20:00|997.8|992.8|997.4|992.4|998.4|993.4|997.4|992.4|34
1633685100000|2021-10-08 09:25:00|997.3|992.3|998.2|993.2|998.2|993.2|996.9|991.9|31
1633685400000|2021-10-08 09:30:00|998.1|993.1|998|993|998.4|993.4|997.9|992.9|47
1633685700000|2021-10-08 09:35:00|998.1|993.1|1000.2|995.2|1000.4|995.4|998.1|993.1|76
1633686000000|2021-10-08 09:40:00|1000.4|995.4|999.4|994.4|1001.2|996.2|999.3|994.3|113
1633686300000|2021-10-08 09:45:00|999.5|994.5|999.3|994.3|999.8|994.8|999.2|994.2|180
1633686600000|2021-10-08 09:50:00|999.5|994.5|999.4|994.4|999.7|994.7|998.9|993.9|85
1633686900000|2021-10-08 09:55:00|999.5|994.5|1000.6|995.6|1001.4|996.4|999.5|994.5|97
1633687200000|2021-10-08 10:00:00|1000.7|995.7|1001.4|996.4|1001.5|996.5|1000.6|995.6|97
1633687500000|2021-10-08 10:05:00|1001.3|996.3|1001.1|996.1|1001.4|996.4|1000.4|995.4|108
1633687800000|2021-10-08 10:10:00|1001|996|1000.7|995.7|1001.1|996.1|1000.1|995.1|59
1633688100000|2021-10-08 10:15:00|1000.8|995.8|1000.7|995.7|1001.1|996.1|1000.3|995.3|72
1633688400000|2021-10-08 10:20:00|1000.6|995.6|1002.1|997.1|1002.2|997.2|1000.2|995.2|51
1633688700000|2021-10-08 10:25:00|1002.5|997.5|1002.5|997.5|1003.3|998.3|1002.1|997.1|65
1633689000000|2021-10-08 10:30:00|1002.4|997.4|1003.4|998.4|1003.7|998.7|1002.4|997.4|88
1633689300000|2021-10-08 10:35:00|1003.3|998.3|1004.5|999.5|1004.7|999.7|1002.5|997.5|51
1633689600000|2021-10-08 10:40:00|1004.6|999.6|1005|1000|1005.4|1000.4|1004.5|999.5|53
1633689900000|2021-10-08 10:45:00|1004.9|999.9|1004.5|999.5|1005.3|1000.3|1004.4|999.4|51
1633690200000|2021-10-08 10:50:00|1004.6|999.6|1004.3|999.3|1004.8|999.8|1004.2|999.2|32
1633690500000|2021-10-08 10:55:00|1004.2|999.2|1004.7|999.7|1005.2|1000.2|1004.1|999.1|65
1633690800000|2021-10-08 11:00:00|1004.6|999.6|1005.9|1000.9|1006|1001|1004.2|999.2|145
1633691100000|2021-10-08 11:05:00|1005.8|1000.8|1007.6|1002.6|1007.6|1002.6|1005.4|1000.4|134
1633691400000|2021-10-08 11:10:00|1007.7|1002.7|1009.9|1004.9|1011.9|1006.9|1007.7|1002.7|199
1633691700000|2021-10-08 11:15:00|1010|1005|1010.5|1005.5|1012|1007|1009.3|1004.3|116
1633692000000|2021-10-08 11:20:00|1010.8|1005.8|1011.5|1006.5|1013.4|1008.4|1010.5|1005.5|182
1633692300000|2021-10-08 11:25:00|1011.6|1006.6|1009.9|1004.9|1012.5|1007.5|1009.2|1004.2|188
1633692600000|2021-10-08 11:30:00|1010|1005|1011|1006|1012.1|1007.1|1009.9|1004.9|100
1633692900000|2021-10-08 11:35:00|1010.9|1005.9|1010.3|1005.3|1012.1|1007.1|1009.9|1004.9|124
1633693200000|2021-10-08 11:40:00|1010.2|1005.2|1010.9|1005.9|1012.4|1007.4|1010.1|1005.1|99
1633693500000|2021-10-08 11:45:00|1011.3|1006.3|1011.8|1006.8|1013.3|1008.3|1011.1|1006.1|144
1633693800000|2021-10-08 11:50:00|1011.5|1006.5|1010.9|1005.9|1011.6|1006.6|1010.7|1005.7|78
1633694100000|2021-10-08 11:55:00|1011.1|1006.1|1012|1007|1012.8|1007.8|1010.7|1005.7|99
1633694400000|2021-10-08 12:00:00|1012.1|1007.1|1012.6|1007.6|1013.4|1008.4|1010.9|1005.9|166
1633694700000|2021-10-08 12:05:00|1012.7|1007.7|1014.6|1009.6|1019.1|1014.1|1011.5|1006.5|191
1633695000000|2021-10-08 12:10:00|1014.8|1009.8|1017.1|1012.1|1017.6|1012.6|1014.6|1009.6|206
1633695300000|2021-10-08 12:15:00|1017.2|1012.2|1016.9|1011.9|1018|1013|1015.8|1010.8|151
1633695600000|2021-10-08 12:20:00|1016.6|1011.6|1020.1|1015.1|1021.4|1016.4|1016.6|1011.6|248
1633695900000|2021-10-08 12:25:00|1020.2|1015.2|1019.6|1006.3|1020.6|1015.6|1017.4|1006.3|143
1633696200000|2021-10-08 12:30:00|1019.7|1007.8|1023.1|1018.1|1028.1|1020.3|1019.7|1007.8|853
1633696500000|2021-10-08 12:35:00|1023|1018|1030.7|1025.7|1030.7|1025.7|1022.5|1017.5|613
1633696800000|2021-10-08 12:40:00|1030.8|1025.8|1028.6|1023.6|1034.7|1029.7|1026.7|1021.7|530
1633697100000|2021-10-08 12:45:00|1028.7|1023.7|1026.4|1021.4|1031.2|1026.2|1025|1020|493
1633697400000|2021-10-08 12:50:00|1026.5|1021.5|1030.3|1025.3|1031.4|1026.4|1026.5|1021.5|363
1633697700000|2021-10-08 12:55:00|1030.6|1025.6|1033.7|1028.7|1036.5|1031.5|1030.6|1025.6|450
1633698000000|2021-10-08 13:00:00|1033.9|1028.9|1036.4|1031.4|1037.7|1032.7|1032.7|1027.7|409
1633698300000|2021-10-08 13:05:00|1036.5|1031.5|1036.3|1031.3|1038.1|1033.1|1035.9|1030.9|260
1633698600000|2021-10-08 13:10:00|1036.4|1031.4|1037.2|1032.2|1038.2|1033.2|1036.1|1031.1|236
1633698900000|2021-10-08 13:15:00|1037.3|1032.3|1038.5|1033.5|1039.8|1034.8|1037.2|1032.2|312
1633699200000|2021-10-08 13:20:00|1038.4|1033.4|1040.4|1035.4|1043.1|1038.1|1038.3|1033.3|253
1633699500000|2021-10-08 13:25:00|1040.5|1035.5|1041|1036|1043.2|1038.2|1040.2|1035.2|207
1633699800000|2021-10-08 13:30:00|1041.4|1036.4|1037.6|1032.6|1045.2|1040.2|1037.4|1032.4|385
1633700100000|2021-10-08 13:35:00|1037.4|1032.4|1038.1|1033.1|1041.4|1036.4|1037.2|1032.2|397
1633700400000|2021-10-08 13:40:00|1038.6|1033.6|1030.1|1025.1|1040.3|1035.3|1029.9|1024.9|404
1633700700000|2021-10-08 13:45:00|1029.8|1024.8|1028|1023|1030.7|1025.7|1025.7|1020.7|408
1633701000000|2021-10-08 13:50:00|1027.8|1022.8|1033.1|1028.1|1033.5|1028.5|1027.5|1022.5|328
1633701300000|2021-10-08 13:55:00|1033.2|1028.2|1031.3|1026.3|1033.2|1028.2|1030.8|1025.8|387
1633701600000|2021-10-08 14:00:00|1031.5|1026.5|1032.8|1027.8|1033.1|1028.1|1030.9|1025.9|317
1633701900000|2021-10-08 14:05:00|1032.7|1027.7|1031.1|1026.1|1033.1|1028.1|1029.9|1024.9|344
1633702200000|2021-10-08 14:10:00|1031.2|1026.2|1029.4|1024.4|1031.8|1026.8|1028.2|1023.2|396
1633702500000|2021-10-08 14:15:00|1029.3|1024.3|1029|1024|1031.8|1026.8|1028.4|1023.4|250
1633702800000|2021-10-08 14:20:00|1028.9|1023.9|1027.9|1022.9|1030.3|1025.3|1027.8|1022.8|246
1633703100000|2021-10-08 14:25:00|1027.7|1022.7|1028|1023|1029.2|1024.2|1026.8|1021.8|260
1633703400000|2021-10-08 14:30:00|1027.7|1022.7|1026.4|1021.4|1029.3|1024.3|1026.2|1021.2|156
1633703700000|2021-10-08 14:35:00|1026.3|1021.3|1024.6|1019.6|1027.7|1022.7|1022|1017|372
1633704000000|2021-10-08 14:40:00|1024.5|1019.5|1023.3|1018.3|1026.2|1021.2|1020.7|1015.7|297
1633704300000|2021-10-08 14:45:00|1023.1|1018.1|1020.4|1015.4|1023.9|1018.9|1020.2|1015.2|251
1633704600000|2021-10-08 14:50:00|1020.5|1015.5|1021.2|1016.2|1022|1017|1020.1|1015.1|233
1633704900000|2021-10-08 14:55:00|1021.1|1016.1|1022.5|1017.5|1023.4|1018.4|1020.3|1015.3|154
1633705200000|2021-10-08 15:00:00|1022.6|1017.6|1027|1022|1027.5|1022.5|1022.1|1017.1|192
1633705500000|2021-10-08 15:05:00|1026.9|1021.9|1028.8|1023.8|1029.1|1024.1|1026.7|1021.7|151
1633705800000|2021-10-08 15:10:00|1028.7|1023.7|1032.3|1027.3|1032.3|1027.3|1028|1023|134
1633706100000|2021-10-08 15:15:00|1032.4|1027.4|1029.4|1024.4|1032.4|1027.4|1028.7|1023.7|125
1633706400000|2021-10-08 15:20:00|1029.5|1024.5|1029|1024|1031.8|1026.8|1028.6|1023.6|123
1633706700000|2021-10-08 15:25:00|1028.8|1023.8|1027.3|1022.3|1028.8|1023.8|1026.6|1021.6|164
1633707000000|2021-10-08 15:30:00|1027.2|1022.2|1025.3|1020.3|1027.6|1022.6|1025|1020|208
1633707300000|2021-10-08 15:35:00|1025.2|1020.2|1026.8|1021.8|1026.9|1021.9|1025|1020|193
1633707600000|2021-10-08 15:40:00|1026.7|1021.7|1026.1|1021.1|1026.8|1021.8|1025.7|1020.7|162
1633707900000|2021-10-08 15:45:00|1026.2|1021.2|1026.1|1021.1|1026.6|1021.6|1025.8|1020.8|127
1633708200000|2021-10-08 15:50:00|1026|1021|1029|1024|1029.4|1024.4|1025.9|1020.9|138
1633708500000|2021-10-08 15:55:00|1029.1|1024.1|1028.3|1023.3|1029.1|1024.1|1026.4|1021.4|168
1633708800000|2021-10-08 16:00:00|1028.2|1023.2|1028.1|1023.1|1029.8|1024.8|1027.3|1022.3|200
1633709100000|2021-10-08 16:05:00|1028|1023|1027.9|1022.9|1029.4|1024.4|1027.6|1022.6|89
1633709400000|2021-10-08 16:10:00|1028|1023|1028|1023|1028.4|1023.4|1027.1|1022.1|115
1633709700000|2021-10-08 16:15:00|1027.9|1022.9|1028.1|1023.1|1028.1|1023.1|1026.5|1021.5|113
1633710000000|2021-10-08 16:20:00|1027.9|1022.9|1027.8|1022.8|1028.1|1023.1|1026.9|1021.9|126
1633710300000|2021-10-08 16:25:00|1027|1022|1025.5|1020.5|1028.1|1023.1|1025.3|1020.3|126
1633710600000|2021-10-08 16:30:00|1025.4|1020.4|1027.8|1022.8|1028.3|1023.3|1025|1020|144
1633710900000|2021-10-08 16:35:00|1027.9|1022.9|1029.4|1024.4|1029.5|1024.5|1027.8|1022.8|100
1633711200000|2021-10-08 16:40:00|1029.5|1024.5|1029.7|1024.7|1030|1025|1028.9|1023.9|66
1633711500000|2021-10-08 16:45:00|1029.6|1024.6|1030.5|1025.5|1031.2|1026.2|1029.5|1024.5|88
1633711800000|2021-10-08 16:50:00|1030.6|1025.6|1030.2|1025.2|1030.8|1025.8|1029.4|1024.4|42
1633712100000|2021-10-08 16:55:00|1030.3|1025.3|1029.5|1024.5|1030.7|1025.7|1029.5|1024.5|96
1633712400000|2021-10-08 17:00:00|1029.7|1024.7|1029.8|1024.8|1032.2|1027.2|1028.6|1023.6|183
1633712700000|2021-10-08 17:05:00|1029.7|1024.7|1029.7|1024.7|1030.2|1025.2|1028.2|1023.2|167
1633713000000|2021-10-08 17:10:00|1029.8|1024.8|1028.4|1023.4|1030|1025|1027.8|1022.8|128
1633713300000|2021-10-08 17:15:00|1028.3|1023.3|1027.8|1022.8|1029.2|1024.2|1027.5|1022.5|187
1633713600000|2021-10-08 17:20:00|1027.7|1022.7|1027.4|1022.4|1028.9|1023.9|1027.2|1022.2|122
1633713900000|2021-10-08 17:25:00|1027.5|1022.5|1027.1|1022.1|1027.9|1022.9|1027|1022|83
1633714200000|2021-10-08 17:30:00|1027.2|1022.2|1025.9|1020.9|1027.3|1022.3|1025.7|1020.7|145
1633714500000|2021-10-08 17:35:00|1025.8|1020.8|1025.9|1020.9|1026.3|1021.3|1025.3|1020.3|120
1633714800000|2021-10-08 17:40:00|1026|1021|1025.7|1020.7|1026.6|1021.6|1025.7|1020.7|90
1633715100000|2021-10-08 17:45:00|1025.8|1020.8|1027.5|1022.5|1027.5|1022.5|1025.7|1020.7|152
1633715400000|2021-10-08 17:50:00|1027.4|1022.4|1027.1|1022.1|1028|1023|1027|1022|140
1633715700000|2021-10-08 17:55:00|1027.2|1022.2|1028.7|1023.7|1029|1024|1027|1022|77
1633716000000|2021-10-08 18:00:00|1028.6|1023.6|1029.2|1024.2|1029.5|1024.5|1028.6|1023.6|95
1633716300000|2021-10-08 18:05:00|1029.1|1024.1|1029.5|1024.5|1029.6|1024.6|1028.7|1023.7|62
1633716600000|2021-10-08 18:10:00|1029.4|1024.4|1029.6|1024.6|1030|1025|1029.3|1024.3|34
1633716900000|2021-10-08 18:15:00|1029.7|1024.7|1030|1025|1030.5|1025.5|1029.7|1024.7|86
1633717200000|2021-10-08 18:20:00|1029.9|1024.9|1030.2|1025.2|1030.4|1025.4|1029.9|1024.9|47
1633717500000|2021-10-08 18:25:00|1030.1|1025.1|1030.3|1025.3|1030.6|1025.6|1030.1|1025.1|63
1633717800000|2021-10-08 18:30:00|1030.4|1025.4|1030.1|1025.1|1030.9|1025.9|1029.9|1024.9|36
1633718100000|2021-10-08 18:35:00|1030|1025|1031.2|1026.2|1031.2|1026.2|1029.8|1024.8|85
1633718400000|2021-10-08 18:40:00|1031.3|1026.3|1031.3|1026.3|1032|1027|1031.1|1026.1|87
1633718700000|2021-10-08 18:45:00|1031.4|1026.4|1031.6|1026.6|1032|1027|1031.3|1026.3|65
1633719000000|2021-10-08 18:50:00|1031.5|1026.5|1031.8|1026.8|1032.3|1027.3|1031.5|1026.5|48
1633719300000|2021-10-08 18:55:00|1031.7|1026.7|1031.3|1026.3|1032.2|1027.2|1031.3|1026.3|44
1633719600000|2021-10-08 19:00:00|1031.2|1026.2|1031.4|1026.4|1031.8|1026.8|1031.2|1026.2|132
1633719900000|2021-10-08 19:05:00|1031.3|1026.3|1031.3|1026.3|1031.4|1026.4|1030.6|1025.6|50
1633720200000|2021-10-08 19:10:00|1031.4|1026.4|1030.5|1025.5|1031.4|1026.4|1030.5|1025.5|40
1633720500000|2021-10-08 19:15:00|1030.6|1025.6|1030.5|1025.5|1030.6|1025.6|1030.1|1025.1|70
1633720800000|2021-10-08 19:20:00|1030.4|1025.4|1030.6|1025.6|1030.8|1025.8|1030.3|1025.3|52
1633721100000|2021-10-08 19:25:00|1030.4|1025.4|1030|1025|1030.4|1025.4|1029.9|1024.9|57
1633721400000|2021-10-08 19:30:00|1030.1|1025.1|1030.8|1025.8|1030.8|1025.8|1030|1025|25
1633721700000|2021-10-08 19:35:00|1030.7|1025.7|1029.6|1024.6|1030.7|1025.7|1029.6|1024.6|80
1633722000000|2021-10-08 19:40:00|1029.4|1024.4|1028.7|1023.7|1029.4|1024.4|1028.4|1023.4|52
1633722300000|2021-10-08 19:45:00|1028.8|1023.8|1028.9|1023.9|1029.5|1024.5|1028.4|1023.4|43
1633722600000|2021-10-08 19:50:00|1028.7|1023.7|1029|1024|1029.5|1024.5|1028.7|1023.7|98
1633722900000|2021-10-08 19:55:00|1029.1|1024.1|1030.1|1025.1|1031.1|1026.1|1029.1|1024.1|69
1633723200000|2021-10-08 20:00:00|1029.9|1024.9|1029.4|1024.4|1030.1|1025.1|1029|1024|33
1633723500000|2021-10-08 20:05:00|1029.5|1024.5|1029.4|1024.4|1029.9|1024.9|1029.2|1024.2|11
1633723800000|2021-10-08 20:10:00|1029.5|1024.5|1029.3|1024.3|1029.5|1024.5|1029.3|1024.3|11
1633724100000|2021-10-08 20:15:00|1029.4|1024.4|1029.4|1024.4|1029.4|1024.4|1029.3|1024.3|3
1633724400000|2021-10-08 20:20:00|1029.5|1024.5|1030|1025|1030|1025|1029.4|1024.4|9
1633724700000|2021-10-08 20:25:00|1029.9|1024.9|1030.2|1025.2|1030.2|1025.2|1029.8|1024.8|7
1633725000000|2021-10-08 20:30:00|1030.1|1025.1|1030|1025|1030.3|1025.3|1030|1025|3
1633725300000|2021-10-08 20:35:00|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1029.9|1024.9|1
1633725600000|2021-10-08 20:40:00|1029.8|1024.8|1030.1|1025.1|1030.1|1025.1|1029.8|1024.8|5
1633725900000|2021-10-08 20:45:00|1030|1025|1030.3|1025.3|1030.4|1025.4|1029.9|1024.9|15
1633726200000|2021-10-08 20:50:00|1030.5|1025.5|1030.9|1025.9|1030.9|1025.9|1030.5|1025.5|11
1633726500000|2021-10-08 20:55:00|1031|1026|1036.7|1020.5|1036.7|1026.5|1030.8|1020.4|24
1633903200000|2021-10-10 22:00:00|1033.6|1028.6|1033.1|1028.1|1035.9|1030.9|1032.9|1027.9|109
1633903500000|2021-10-10 22:05:00|1033|1028|1034.2|1029.2|1035.5|1030.5|1033|1028|66
1633903800000|2021-10-10 22:10:00|1034.3|1029.3|1033.3|1028.3|1034.6|1029.6|1033.2|1028.2|22
1633904100000|2021-10-10 22:15:00|1033.2|1028.2|1031.7|1026.7|1033.4|1028.4|1031.6|1026.6|38
1633904400000|2021-10-10 22:20:00|1031.8|1026.8|1031|1026|1031.8|1026.8|1031|1026|36
1633904700000|2021-10-10 22:25:00|1030.9|1025.9|1029.4|1024.4|1030.9|1025.9|1029.3|1024.3|41
1633905000000|2021-10-10 22:30:00|1029.3|1024.3|1028.1|1023.1|1029.5|1024.5|1028.1|1023.1|45
1633905300000|2021-10-10 22:35:00|1028|1023|1028.7|1023.7|1029.2|1024.2|1027.8|1022.8|67
1633905600000|2021-10-10 22:40:00|1028.6|1023.6|1029.3|1024.3|1029.9|1024.9|1028.5|1023.5|32
1633905900000|2021-10-10 22:45:00|1029.2|1024.2|1028.9|1023.9|1029.4|1024.4|1028.8|1023.8|43
1633906200000|2021-10-10 22:50:00|1029|1024|1028.7|1023.7|1029|1024|1028.6|1023.6|7
1633906500000|2021-10-10 22:55:00|1028.5|1023.5|1029.2|1024.2|1029.3|1024.3|1028.4|1023.4|50
1633906800000|2021-10-10 23:00:00|1029.3|1024.3|1029.8|1024.8|1030.3|1025.3|1029.2|1024.2|42
1633907100000|2021-10-10 23:05:00|1029.6|1024.6|1029.8|1024.8|1029.8|1024.8|1029.1|1024.1|20
1633907400000|2021-10-10 23:10:00|1029.1|1024.1|1028.4|1023.4|1029.3|1024.3|1027.9|1022.9|50
1633907700000|2021-10-10 23:15:00|1028.5|1023.5|1028.5|1023.5|1028.8|1023.8|1028.2|1023.2|25
1633908000000|2021-10-10 23:20:00|1028.6|1023.6|1028.4|1023.4|1028.8|1023.8|1028.3|1023.3|46
1633908300000|2021-10-10 23:25:00|1028.3|1023.3|1028.3|1023.3|1028.6|1023.6|1028.2|1023.2|79
1633908600000|2021-10-10 23:30:00|1028.2|1023.2|1027.5|1022.5|1028.2|1023.2|1027.4|1022.4|51
1633908900000|2021-10-10 23:35:00|1027.4|1022.4|1025.9|1020.9|1027.6|1022.6|1024.9|1019.9|77
1633909200000|2021-10-10 23:40:00|1025.6|1020.6|1025.9|1020.9|1026.4|1021.4|1025.3|1020.3|64
1633909500000|2021-10-10 23:45:00|1025.8|1020.8|1024.9|1019.9|1026.2|1021.2|1024.7|1019.7|79
1633909800000|2021-10-10 23:50:00|1024.8|1019.8|1023.8|1018.8|1024.8|1019.8|1023.6|1018.6|80
1633910100000|2021-10-10 23:55:00|1023.7|1018.7|1024.6|1019.6|1024.8|1019.8|1023.4|1018.4|73
1633910400000|2021-10-11 00:00:00|1024.5|1019.5|1026.4|1021.4|1026.9|1021.9|1024.4|1019.4|131
1633910700000|2021-10-11 00:05:00|1026.3|1021.3|1027|1022|1027.1|1022.1|1026|1021|75
1633911000000|2021-10-11 00:10:00|1026.6|1021.6|1026.5|1021.5|1026.7|1021.7|1025.9|1020.9|49
1633911300000|2021-10-11 00:15:00|1026.6|1021.6|1027|1022|1027|1022|1026.4|1021.4|67
1633911600000|2021-10-11 00:20:00|1026.9|1021.9|1029|1024|1029|1024|1026.8|1021.8|48
1633911900000|2021-10-11 00:25:00|1029.2|1024.2|1028.3|1023.3|1029.8|1024.8|1028.1|1023.1|74
1633912200000|2021-10-11 00:30:00|1028.2|1023.2|1028.5|1023.5|1029.7|1024.7|1028.2|1023.2|81
1633912500000|2021-10-11 00:35:00|1028.4|1023.4|1028.2|1023.2|1028.5|1023.5|1028|1023|114
1633912800000|2021-10-11 00:40:00|1028.3|1023.3|1027.2|1022.2|1028.6|1023.6|1027.1|1022.1|61
1633913100000|2021-10-11 00:45:00|1027.1|1022.1|1028.7|1023.7|1028.8|1023.8|1027|1022|61
1633913400000|2021-10-11 00:50:00|1028.6|1023.6|1028.9|1023.9|1029|1024|1028.6|1023.6|44
1633913700000|2021-10-11 00:55:00|1028.8|1023.8|1028.6|1023.6|1028.8|1023.8|1028.4|1023.4|21
1633914000000|2021-10-11 01:00:00|1028.4|1023.4|1028.7|1023.7|1029.4|1024.4|1027.9|1022.9|144
1633914300000|2021-10-11 01:05:00|1028.6|1023.6|1029.8|1024.8|1029.8|1024.8|1028.5|1023.5|52
1633914600000|2021-10-11 01:10:00|1029.7|1024.7|1029.7|1024.7|1029.8|1024.8|1029.5|1024.5|55
1633914900000|2021-10-11 01:15:00|1030|1025|1029.7|1024.7|1030.6|1025.6|1029.5|1024.5|58
1633915200000|2021-10-11 01:20:00|1029.8|1024.8|1031.6|1026.6|1032.2|1027.2|1029.8|1024.8|70
1633915500000|2021-10-11 01:25:00|1031.5|1026.5|1030.9|1025.9|1032.1|1027.1|1030.9|1025.9|69
1633915800000|2021-10-11 01:30:00|1031|1026|1033.4|1028.4|1033.4|1028.4|1030.9|1025.9|48
1633916100000|2021-10-11 01:35:00|1033.5|1028.5|1034.5|1029.5|1034.6|1029.6|1033.1|1028.1|103
1633916400000|2021-10-11 01:40:00|1034.6|1029.6|1035.3|1030.3|1036.3|1031.3|1034.6|1029.6|89
1633916700000|2021-10-11 01:45:00|1035.4|1030.4|1034.1|1029.1|1035.4|1030.4|1033.8|1028.8|35
1633917000000|2021-10-11 01:50:00|1034|1029|1034.1|1029.1|1034.8|1029.8|1033.9|1028.9|73
1633917300000|2021-10-11 01:55:00|1034|1029|1033.7|1028.7|1034|1029|1033.6|1028.6|57
1633917600000|2021-10-11 02:00:00|1033.6|1028.6|1033.4|1028.4|1034.3|1029.3|1032.8|1027.8|81
1633917900000|2021-10-11 02:05:00|1033.5|1028.5|1034.5|1029.5|1034.9|1029.9|1033.4|1028.4|70
1633918200000|2021-10-11 02:10:00|1034.4|1029.4|1032.8|1027.8|1034.8|1029.8|1032.6|1027.6|61
1633918500000|2021-10-11 02:15:00|1032.9|1027.9|1031.8|1026.8|1032.9|1027.9|1031.5|1026.5|70
1633918800000|2021-10-11 02:20:00|1031.9|1026.9|1031.9|1026.9|1032.3|1027.3|1031.4|1026.4|57
1633919100000|2021-10-11 02:25:00|1031.8|1026.8|1031.3|1026.3|1031.9|1026.9|1030.8|1025.8|34
1633919400000|2021-10-11 02:30:00|1031.4|1026.4|1031.6|1026.6|1031.7|1026.7|1031.3|1026.3|30
1633919700000|2021-10-11 02:35:00|1031.5|1026.5|1031.5|1026.5|1032|1027|1031.3|1026.3|19
1633920000000|2021-10-11 02:40:00|1031.4|1026.4|1031.8|1026.8|1031.8|1026.8|1030.8|1025.8|21
1633920300000|2021-10-11 02:45:00|1031.7|1026.7|1031.5|1026.5|1032|1027|1031.2|1026.2|40
1633920600000|2021-10-11 02:50:00|1031.6|1026.6|1032.3|1027.3|1032.3|1027.3|1031.2|1026.2|29
1633920900000|2021-10-11 02:55:00|1032.2|1027.2|1032.3|1027.3|1032.3|1027.3|1032.1|1027.1|10
1633921200000|2021-10-11 03:00:00|1032.2|1027.2|1031.3|1026.3|1032.3|1027.3|1031.3|1026.3|16
1633921500000|2021-10-11 03:05:00|1031.4|1026.4|1032.2|1027.2|1032.2|1027.2|1031.3|1026.3|38
1633921800000|2021-10-11 03:10:00|1032.3|1027.3|1032.7|1027.7|1033.1|1028.1|1032.3|1027.3|38
1633922100000|2021-10-11 03:15:00|1032.6|1027.6|1032.7|1027.7|1032.8|1027.8|1032.6|1027.6|48
1633922400000|2021-10-11 03:20:00|1032.9|1027.9|1032.3|1027.3|1032.9|1027.9|1032.3|1027.3|19
1633922700000|2021-10-11 03:25:00|1032.4|1027.4|1031.4|1026.4|1032.4|1027.4|1031.4|1026.4|66
1633923000000|2021-10-11 03:30:00|1031.5|1026.5|1030.6|1025.6|1032.1|1027.1|1030.2|1025.2|49
1633923300000|2021-10-11 03:35:00|1030.7|1025.7|1030.7|1025.7|1031|1026|1030.6|1025.6|36
1633923600000|2021-10-11 03:40:00|1029.7|1024.7|1031.3|1026.3|1031.5|1026.5|1029|1024|72
1633923900000|2021-10-11 03:45:00|1031.2|1026.2|1030|1025|1031.2|1026.2|1029.7|1024.7|51
1633924200000|2021-10-11 03:50:00|1029.9|1024.9|1029.5|1024.5|1030.1|1025.1|1029.2|1024.2|26
1633924500000|2021-10-11 03:55:00|1029.4|1024.4|1029.7|1024.7|1029.8|1024.8|1029.3|1024.3|15
1633924800000|2021-10-11 04:00:00|1029.6|1024.6|1030.3|1025.3|1030.4|1025.4|1029.5|1024.5|46
1633925100000|2021-10-11 04:05:00|1030.4|1025.4|1030.8|1025.8|1030.9|1025.9|1030.4|1025.4|12
1633925400000|2021-10-11 04:10:00|1030.9|1025.9|1030.6|1025.6|1031|1026|1030.6|1025.6|40
1633925700000|2021-10-11 04:15:00|1030.7|1025.7|1031.6|1026.6|1031.7|1026.7|1030.7|1025.7|33
1633926000000|2021-10-11 04:20:00|1032.5|1027.5|1032.6|1027.6|1032.8|1027.8|1032.5|1027.5|14
1633926300000|2021-10-11 04:25:00|1032.7|1027.7|1032.6|1027.6|1032.8|1027.8|1032.6|1027.6|12
1633926600000|2021-10-11 04:30:00|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1031.7|1026.7|15
1633926900000|2021-10-11 04:35:00|1032|1027|1032|1027|1032.1|1027.1|1031.7|1026.7|77
1633927200000|2021-10-11 04:40:00|1031.9|1026.9|1032.4|1027.4|1032.7|1027.7|1031.9|1026.9|63
1633927500000|2021-10-11 04:45:00|1032.5|1027.5|1032.8|1027.8|1032.8|1027.8|1032.4|1027.4|76
1633928100000|2021-10-11 04:55:00|1032.9|1027.9|1033.5|1028.5|1033.5|1028.5|1032.9|1027.9|12
1633928400000|2021-10-11 05:00:00|1033.7|1028.7|1033.4|1028.4|1034|1029|1033.2|1028.2|57
1633928700000|2021-10-11 05:05:00|1033.3|1028.3|1033.6|1028.6|1033.7|1028.7|1032.5|1027.5|31
1633929000000|2021-10-11 05:10:00|1033.8|1028.8|1034.2|1029.2|1034.9|1029.9|1033.1|1028.1|79
1633929300000|2021-10-11 05:15:00|1034|1029|1034.1|1029.1|1034.4|1029.4|1034|1029|7
1633929600000|2021-10-11 05:20:00|1034|1029|1033.9|1028.9|1034.5|1029.5|1033.8|1028.8|54
1633929900000|2021-10-11 05:25:00|1033.8|1028.8|1034.8|1029.8|1035.3|1030.3|1033.8|1028.8|53
1633930200000|2021-10-11 05:30:00|1034.9|1029.9|1034.5|1029.5|1035.2|1030.2|1033.9|1028.9|76
1633930500000|2021-10-11 05:35:00|1034.6|1029.6|1034|1029|1034.7|1029.7|1033.8|1028.8|46
1633930800000|2021-10-11 05:40:00|1034.1|1029.1|1034|1029|1034.5|1029.5|1033.6|1028.6|70
1633931100000|2021-10-11 05:45:00|1033.9|1028.9|1032.8|1027.8|1033.9|1028.9|1032.5|1027.5|68
1633931400000|2021-10-11 05:50:00|1032.9|1027.9|1034.2|1029.2|1034.2|1029.2|1032.9|1027.9|57
1633931700000|2021-10-11 05:55:00|1034.3|1029.3|1035.5|1030.5|1035.5|1030.5|1034.3|1029.3|58
1633932000000|2021-10-11 06:00:00|1035.4|1030.4|1037.8|1032.8|1037.8|1032.8|1035.4|1030.4|186
1633932300000|2021-10-11 06:05:00|1038.1|1033.1|1037.6|1032.6|1038.2|1033.2|1036.5|1031.5|172
1633932600000|2021-10-11 06:10:00|1037.3|1032.3|1038.8|1033.8|1038.8|1033.8|1036.5|1031.5|161
1633932900000|2021-10-11 06:15:00|1038.7|1033.7|1040.7|1035.7|1040.7|1035.7|1038.5|1033.5|195
1633933200000|2021-10-11 06:20:00|1040.6|1035.6|1040.1|1035.1|1041.1|1036.1|1039.9|1034.9|142
1633933500000|2021-10-11 06:25:00|1040|1035|1040.1|1035.1|1041.2|1036.2|1039.9|1034.9|106
1633933800000|2021-10-11 06:30:00|1040|1035|1039.2|1034.2|1040.4|1035.4|1039|1034|149
1633934100000|2021-10-11 06:35:00|1039.4|1034.4|1039.2|1034.2|1039.8|1034.8|1039|1034|129
1633934400000|2021-10-11 06:40:00|1039.1|1034.1|1037|1032|1040.7|1035.7|1036.5|1031.5|157
1633934700000|2021-10-11 06:45:00|1036.6|1031.6|1031.8|1026.8|1036.6|1031.6|1031.8|1026.8|26
1633935000000|2021-10-11 06:50:00|1031.9|1026.9|1032.9|1027.9|1033|1028|1030.9|1025.9|26
1633935300000|2021-10-11 06:55:00|1033.1|1028.1|1032.8|1027.8|1033.9|1028.9|1032.5|1027.5|77
1633935600000|2021-10-11 07:00:00|1032.7|1027.7|1031.7|1026.7|1033.3|1028.3|1031.1|1026.1|106
1633935900000|2021-10-11 07:05:00|1031.8|1026.8|1031.3|1026.3|1033.2|1028.2|1030.3|1025.3|115
1633936200000|2021-10-11 07:10:00|1030.6|1025.6|1032.7|1027.7|1032.8|1027.8|1030.2|1025.2|191
1633936500000|2021-10-11 07:15:00|1032.9|1027.9|1033.4|1028.4|1034.1|1029.1|1032.4|1027.4|72
1633936800000|2021-10-11 07:20:00|1033.3|1028.3|1035|1030|1035|1030|1033.3|1028.3|35
1633937100000|2021-10-11 07:25:00|1034.5|1029.5|1034.1|1029.1|1034.9|1029.9|1034|1029|59
1633937400000|2021-10-11 07:30:00|1034.2|1029.2|1033.3|1028.3|1034.3|1029.3|1031.5|1026.5|89
1633937700000|2021-10-11 07:35:00|1033.2|1028.2|1032.8|1027.8|1033.5|1028.5|1032|1027|141
1633938000000|2021-10-11 07:40:00|1032.7|1027.7|1034.2|1029.2|1035|1030|1032.1|1027.1|121
1633938300000|2021-10-11 07:45:00|1034.1|1029.1|1034.2|1029.2|1034.3|1029.3|1033.4|1028.4|54
1633938600000|2021-10-11 07:50:00|1034.3|1029.3|1035.3|1030.3|1035.3|1030.3|1034.2|1029.2|32
1633938900000|2021-10-11 07:55:00|1035.5|1030.5|1038.4|1033.4|1038.5|1033.5|1035.4|1030.4|80
1633939200000|2021-10-11 08:00:00|1038.5|1033.5|1037.9|1032.9|1039.4|1034.4|1037.9|1032.9|153
1633939500000|2021-10-11 08:05:00|1037.8|1032.8|1037|1032|1037.8|1032.8|1036.4|1031.4|106
1633939800000|2021-10-11 08:10:00|1036.9|1031.9|1038.9|1033.9|1039|1034|1036.4|1031.4|98
1633940100000|2021-10-11 08:15:00|1039|1034|1040.6|1035.6|1040.9|1035.9|1038.9|1033.9|88
1633940400000|2021-10-11 08:20:00|1040.5|1035.5|1038.6|1033.6|1040.6|1035.6|1037.9|1032.9|103
1633940700000|2021-10-11 08:25:00|1038.3|1033.3|1039.4|1034.4|1039.9|1034.9|1037.9|1032.9|74
1633941000000|2021-10-11 08:30:00|1039.3|1034.3|1039.3|1034.3|1041.3|1036.3|1039.3|1034.3|120
1633941300000|2021-10-11 08:35:00|1039|1034|1038.7|1033.7|1039.2|1034.2|1037.6|1032.6|103
1633941600000|2021-10-11 08:40:00|1038.5|1033.5|1036.1|1031.1|1038.7|1033.7|1036.1|1031.1|97
1633941900000|2021-10-11 08:45:00|1036.2|1031.2|1034.5|1029.5|1038.1|1033.1|1034.5|1029.5|124
1633942200000|2021-10-11 08:50:00|1034.4|1029.4|1035|1030|1035.2|1030.2|1033.2|1028.2|75
1633942500000|2021-10-11 08:55:00|1034.7|1029.7|1032.8|1027.8|1035|1030|1032.8|1027.8|113
1633942800000|2021-10-11 09:00:00|1032.9|1027.9|1034.7|1029.7|1034.7|1029.7|1032.7|1027.7|114
1633943100000|2021-10-11 09:05:00|1034.8|1029.8|1033.7|1028.7|1035.4|1030.4|1033.5|1028.5|128
1633943400000|2021-10-11 09:10:00|1033.6|1028.6|1032.5|1027.5|1033.8|1028.8|1032.5|1027.5|95
1633943700000|2021-10-11 09:15:00|1032.6|1027.6|1032.9|1027.9|1032.9|1027.9|1030.9|1025.9|165
1633944000000|2021-10-11 09:20:00|1032.8|1027.8|1032|1027|1032.9|1027.9|1031.2|1026.2|136
1633944300000|2021-10-11 09:25:00|1031.8|1026.8|1034.5|1029.5|1035.1|1030.1|1031.8|1026.8|74
1633944600000|2021-10-11 09:30:00|1034.6|1029.6|1036|1031|1036.1|1031.1|1034.6|1029.6|42
1633944900000|2021-10-11 09:35:00|1036.1|1031.1|1036.1|1031.1|1036.2|1031.2|1035.9|1030.9|23
1633945200000|2021-10-11 09:40:00|1035.9|1030.9|1035.4|1030.4|1035.9|1030.9|1034.1|1029.1|124
1633945500000|2021-10-11 09:45:00|1035.5|1030.5|1035|1030|1035.6|1030.6|1034.9|1029.9|34
1633945800000|2021-10-11 09:50:00|1034.9|1029.9|1034.8|1029.8|1035|1030|1033.5|1028.5|63
1633946100000|2021-10-11 09:55:00|1034.7|1029.7|1035.4|1030.4|1035.4|1030.4|1034.5|1029.5|52
1633946400000|2021-10-11 10:00:00|1035.3|1030.3|1034.2|1029.2|1035.5|1030.5|1034.2|1029.2|68
1633946700000|2021-10-11 10:05:00|1033.9|1028.9|1034|1029|1034|1029|1033.3|1028.3|85
1633947000000|2021-10-11 10:10:00|1033.7|1028.7|1034.5|1029.5|1034.8|1029.8|1033.5|1028.5|79
1633947300000|2021-10-11 10:15:00|1034.6|1029.6|1035.3|1030.3|1035.4|1030.4|1034.5|1029.5|68
1633947600000|2021-10-11 10:20:00|1035.4|1030.4|1035.4|1030.4|1035.5|1030.5|1035|1030|72
1633947900000|2021-10-11 10:25:00|1035.3|1030.3|1035.1|1030.1|1035.3|1030.3|1035|1030|5
1633948200000|2021-10-11 10:30:00|1035|1030|1035|1030|1035|1030|1034.8|1029.8|7
1633948500000|2021-10-11 10:35:00|1035.1|1030.1|1033.3|1028.3|1035.1|1030.1|1032.9|1027.9|68
1633948800000|2021-10-11 10:40:00|1033.4|1028.4|1031.3|1026.3|1033.4|1028.4|1031.3|1026.3|111
1633949100000|2021-10-11 10:45:00|1031.1|1026.1|1030.9|1025.9|1031.2|1026.2|1030.2|1025.2|69
1633949400000|2021-10-11 10:50:00|1030.7|1025.7|1031.6|1026.6|1032.6|1027.6|1030.7|1025.7|102
1633949700000|2021-10-11 10:55:00|1031.5|1026.5|1031.3|1026.3|1031.7|1026.7|1030.8|1025.8|42
1633950000000|2021-10-11 11:00:00|1031.2|1026.2|1032.6|1027.6|1033.6|1028.6|1030.7|1025.7|103
1633950300000|2021-10-11 11:05:00|1032.7|1027.7|1031.3|1026.3|1032.7|1027.7|1031.1|1026.1|88
1633950600000|2021-10-11 11:10:00|1031.1|1026.1|1031.2|1026.2|1031.4|1026.4|1030.8|1025.8|70
1633950900000|2021-10-11 11:15:00|1031.1|1026.1|1032.3|1027.3|1032.3|1027.3|1031.1|1026.1|75
1633951200000|2021-10-11 11:20:00|1032.1|1027.1|1032|1027|1033.3|1028.3|1031.9|1026.9|134
1633951500000|2021-10-11 11:25:00|1031.8|1026.8|1032.4|1027.4|1032.6|1027.6|1031.3|1026.3|102
1633951800000|2021-10-11 11:30:00|1032.3|1027.3|1031.6|1026.6|1032.8|1027.8|1031.6|1026.6|120
1633952100000|2021-10-11 11:35:00|1031.7|1026.7|1031.2|1026.2|1032|1027|1031|1026|67
1633952400000|2021-10-11 11:40:00|1031.3|1026.3|1031.2|1026.2|1031.6|1026.6|1031|1026|64
1633952700000|2021-10-11 11:45:00|1031.1|1026.1|1031.7|1026.7|1032.2|1027.2|1031.1|1026.1|55
1633953000000|2021-10-11 11:50:00|1031.8|1026.8|1029.3|1024.3|1031.8|1026.8|1028.9|1023.9|93
1633953300000|2021-10-11 11:55:00|1029.2|1024.2|1029.8|1024.8|1030.1|1025.1|1029|1024|47
1633953600000|2021-10-11 12:00:00|1029.6|1024.6|1033.2|1028.2|1033.3|1028.3|1029.2|1024.2|128
1633953900000|2021-10-11 12:05:00|1032.9|1027.9|1030.3|1025.3|1033.2|1028.2|1029.8|1024.8|188
1633954200000|2021-10-11 12:10:00|1030.2|1025.2|1033.9|1028.9|1033.9|1028.9|1030|1025|123
1633954500000|2021-10-11 12:15:00|1033.8|1028.8|1035.1|1030.1|1035.1|1030.1|1031.3|1026.3|151
1633954800000|2021-10-11 12:20:00|1035.2|1030.2|1035.6|1030.6|1037.2|1032.2|1033.5|1028.5|156
1633955100000|2021-10-11 12:25:00|1035.7|1030.7|1037.3|1032.3|1037.3|1032.3|1034.9|1029.9|166
1633955400000|2021-10-11 12:30:00|1037.4|1032.4|1034.9|1029.9|1037.7|1032.7|1034.6|1029.6|276
1633955700000|2021-10-11 12:35:00|1035|1030|1032.8|1027.8|1035.2|1030.2|1031.6|1026.6|161
1633956000000|2021-10-11 12:40:00|1032.7|1027.7|1036.8|1031.8|1036.9|1031.9|1032.3|1027.3|168
1633956300000|2021-10-11 12:45:00|1036.9|1031.9|1038|1033|1039|1034|1036.8|1031.8|102
1633956600000|2021-10-11 12:50:00|1037.8|1032.8|1040.6|1035.6|1040.7|1035.7|1037.6|1032.6|155
1633956900000|2021-10-11 12:55:00|1040.5|1035.5|1037.9|1032.9|1040.5|1035.5|1036.6|1031.6|123
1633957200000|2021-10-11 13:00:00|1037.6|1032.6|1036.1|1031.1|1038.4|1033.4|1033.7|1028.7|291
1633957500000|2021-10-11 13:05:00|1035.3|1030.3|1036.6|1031.6|1037.3|1032.3|1035.1|1030.1|167
1633957800000|2021-10-11 13:10:00|1036.3|1031.3|1035.2|1030.2|1037.5|1032.5|1035.1|1030.1|155
1633958100000|2021-10-11 13:15:00|1035.1|1030.1|1032.5|1027.5|1035.7|1030.7|1032.5|1027.5|183
1633958400000|2021-10-11 13:20:00|1032.6|1027.6|1032.4|1027.4|1032.8|1027.8|1031.8|1026.8|133
1633958700000|2021-10-11 13:25:00|1032.5|1027.5|1032.3|1027.3|1032.5|1027.5|1031.4|1026.4|129
1633959000000|2021-10-11 13:30:00|1032.4|1027.4|1031.7|1026.7|1032.6|1027.6|1030.9|1025.9|324
1633959300000|2021-10-11 13:35:00|1031.9|1026.9|1032.5|1027.5|1032.7|1027.7|1031.1|1026.1|254
1633959600000|2021-10-11 13:40:00|1032.4|1027.4|1031.8|1026.8|1035.2|1030.2|1031.6|1026.6|251
1633959900000|2021-10-11 13:45:00|1031.6|1026.6|1031.3|1026.3|1032.4|1027.4|1030.5|1025.5|187
1633960200000|2021-10-11 13:50:00|1031.5|1026.5|1032.4|1027.4|1032.8|1027.8|1031|1026|161
1633960500000|2021-10-11 13:55:00|1032.3|1027.3|1032|1027|1032.5|1027.5|1031.4|1026.4|170
1633960800000|2021-10-11 14:00:00|1032.2|1027.2|1032.3|1027.3|1032.7|1027.7|1031.5|1026.5|201
1633961100000|2021-10-11 14:05:00|1032.5|1027.5|1031.8|1026.8|1032.5|1027.5|1030.5|1025.5|166
1633961400000|2021-10-11 14:10:00|1031.7|1026.7|1031.3|1026.3|1032.2|1027.2|1030.7|1025.7|161
1633961700000|2021-10-11 14:15:00|1031.4|1026.4|1029.9|1024.9|1032.2|1027.2|1029.8|1024.8|135
1633962000000|2021-10-11 14:20:00|1030|1025|1031.9|1026.9|1031.9|1026.9|1029.2|1024.2|153
1633962300000|2021-10-11 14:25:00|1031.8|1026.8|1031.2|1026.2|1031.9|1026.9|1028.5|1023.5|150
1633962600000|2021-10-11 14:30:00|1031.3|1026.3|1032|1027|1032.3|1027.3|1031.2|1026.2|135
1633962900000|2021-10-11 14:35:00|1032.1|1027.1|1030.1|1025.1|1032.2|1027.2|1030.1|1025.1|93
1633963200000|2021-10-11 14:40:00|1030|1025|1027.1|1022.1|1030.1|1025.1|1027|1022|215
1633963500000|2021-10-11 14:45:00|1027|1022|1026.1|1021.1|1027.2|1022.2|1025.4|1020.4|127
1633963800000|2021-10-11 14:50:00|1026.6|1021.6|1024.2|1019.2|1026.6|1021.6|1023.3|1018.3|201
1633964100000|2021-10-11 14:55:00|1024.1|1019.1|1025.6|1020.6|1025.6|1020.6|1023.2|1018.2|176
1633964400000|2021-10-11 15:00:00|1025.5|1020.5|1027.8|1022.8|1028.8|1023.8|1025.5|1020.5|197
1633964700000|2021-10-11 15:05:00|1027.7|1022.7|1028.9|1023.9|1030|1025|1027.6|1022.6|182
1633965000000|2021-10-11 15:10:00|1028.7|1023.7|1030|1025|1030.1|1025.1|1027.8|1022.8|132
1633965300000|2021-10-11 15:15:00|1030.1|1025.1|1028.2|1023.2|1030.1|1025.1|1028.1|1023.1|96
1633965600000|2021-10-11 15:20:00|1028.3|1023.3|1028.4|1023.4|1029.3|1024.3|1028.2|1023.2|145
1633965900000|2021-10-11 15:25:00|1028.3|1023.3|1025.5|1020.5|1028.6|1023.6|1025.4|1020.4|161
1633966200000|2021-10-11 15:30:00|1025.4|1020.4|1026|1021|1026.2|1021.2|1025.1|1020.1|54
1633966500000|2021-10-11 15:35:00|1026.1|1021.1|1025.6|1020.6|1026.5|1021.5|1025.6|1020.6|65
1633966800000|2021-10-11 15:40:00|1025.5|1020.5|1026.7|1021.7|1026.7|1021.7|1025.2|1020.2|100
1633967100000|2021-10-11 15:45:00|1026.9|1021.9|1026.8|1021.8|1027.6|1022.6|1026.5|1021.5|129
1633967400000|2021-10-11 15:50:00|1026.7|1021.7|1026.4|1021.4|1026.8|1021.8|1025.8|1020.8|76
1633967700000|2021-10-11 15:55:00|1026.3|1021.3|1026|1021|1026.5|1021.5|1025.9|1020.9|94
1633968000000|2021-10-11 16:00:00|1025.9|1020.9|1024.7|1019.7|1026|1021|1024.5|1019.5|73
1633968300000|2021-10-11 16:05:00|1024.6|1019.6|1023.6|1018.6|1024.8|1019.8|1021.4|1016.4|155
1633968600000|2021-10-11 16:10:00|1023.7|1018.7|1023.4|1018.4|1023.9|1018.9|1022.4|1017.4|116
1633968900000|2021-10-11 16:15:00|1023.3|1018.3|1022.6|1017.6|1023.3|1018.3|1022.3|1017.3|149
1633969200000|2021-10-11 16:20:00|1022.5|1017.5|1023.8|1018.8|1024|1019|1022.5|1017.5|92
1633969500000|2021-10-11 16:25:00|1023.7|1018.7|1023.6|1018.6|1023.8|1018.8|1022.9|1017.9|115
1633969800000|2021-10-11 16:30:00|1023.5|1018.5|1022.5|1017.5|1023.6|1018.6|1020.9|1015.9|139
1633970100000|2021-10-11 16:35:00|1022.6|1017.6|1022|1017|1022.7|1017.7|1020.9|1015.9|120
1633970400000|2021-10-11 16:40:00|1021.9|1016.9|1019|1014|1021.9|1016.9|1018.9|1013.9|100
1633970700000|2021-10-11 16:45:00|1018.9|1013.9|1019.7|1014.7|1019.8|1014.8|1018.7|1013.7|67
1633971000000|2021-10-11 16:50:00|1019.8|1014.8|1017.3|1012.3|1019.9|1014.9|1017.2|1012.2|144
1633971300000|2021-10-11 16:55:00|1017.2|1012.2|1015.9|1010.9|1017.6|1012.6|1015.8|1010.8|206
1633971600000|2021-10-11 17:00:00|1015.8|1010.8|1011.1|1006.1|1015.8|1010.8|1010.1|1005.1|322
1633971900000|2021-10-11 17:05:00|1011|1006|1011.9|1006.9|1011.9|1006.9|1009.7|1004.7|179
1633972200000|2021-10-11 17:10:00|1011.8|1006.8|1012|1007|1013|1008|1011.8|1006.8|153
1633972500000|2021-10-11 17:15:00|1011.9|1006.9|1012.5|1007.5|1012.8|1007.8|1011.1|1006.1|132
1633972800000|2021-10-11 17:20:00|1012.6|1007.6|1013.1|1008.1|1013.8|1008.8|1012.5|1007.5|157
1633973100000|2021-10-11 17:25:00|1012.9|1007.9|1012|1007|1012.9|1007.9|1011.4|1006.4|139
1633973400000|2021-10-11 17:30:00|1011.1|1006.1|1012.6|1007.6|1012.7|1007.7|1010.2|1005.2|126
1633973700000|2021-10-11 17:35:00|1012.7|1007.7|1012.3|1007.3|1012.7|1007.7|1011.6|1006.6|259
1633974000000|2021-10-11 17:40:00|1012.4|1007.4|1012.8|1007.8|1012.8|1007.8|1012.3|1007.3|99
1633974300000|2021-10-11 17:45:00|1012.7|1007.7|1012.4|1007.4|1013|1008|1012.1|1007.1|100
1633974600000|2021-10-11 17:50:00|1012.5|1007.5|1012.1|1007.1|1012.5|1007.5|1012|1007|49
1633974900000|2021-10-11 17:55:00|1012|1007|1013|1008|1013|1008|1011.6|1006.6|100
1633975200000|2021-10-11 18:00:00|1012.9|1007.9|1012.7|1007.7|1013|1008|1012.6|1007.6|47
1633975500000|2021-10-11 18:05:00|1013.1|1008.1|1013.7|1008.7|1013.9|1008.9|1013|1008|52
1633975800000|2021-10-11 18:10:00|1013.8|1008.8|1014.7|1009.7|1014.7|1009.7|1013.8|1008.8|29
1633976100000|2021-10-11 18:15:00|1014.6|1009.6|1015.1|1010.1|1015.7|1010.7|1014.5|1009.5|77
1633976400000|2021-10-11 18:20:00|1015.2|1010.2|1014.5|1009.5|1015.2|1010.2|1014.3|1009.3|35
1633976700000|2021-10-11 18:25:00|1014.4|1009.4|1014.8|1009.8|1014.8|1009.8|1014.4|1009.4|31
1633977000000|2021-10-11 18:30:00|1014.9|1009.9|1014.6|1009.6|1015|1010|1014.5|1009.5|62
1633977300000|2021-10-11 18:35:00|1014.7|1009.7|1013.6|1008.6|1014.7|1009.7|1013.5|1008.5|77
1633977600000|2021-10-11 18:40:00|1013.5|1008.5|1013.9|1008.9|1014.4|1009.4|1012.9|1007.9|85
1633977900000|2021-10-11 18:45:00|1013.7|1008.7|1013.4|1008.4|1014.3|1009.3|1013.4|1008.4|57
1633978200000|2021-10-11 18:50:00|1013.3|1008.3|1013.6|1008.6|1014|1009|1013.1|1008.1|127
1633978500000|2021-10-11 18:55:00|1013.4|1008.4|1013.4|1008.4|1013.8|1008.8|1013.2|1008.2|75
1633978800000|2021-10-11 19:00:00|1013.3|1008.3|1013.7|1008.7|1013.7|1008.7|1013|1008|133
1633979100000|2021-10-11 19:05:00|1013.8|1008.8|1013.7|1008.7|1013.8|1008.8|1013.1|1008.1|60
1633979400000|2021-10-11 19:10:00|1013.8|1008.8|1014.1|1009.1|1014.1|1009.1|1013.4|1008.4|58
1633979700000|2021-10-11 19:15:00|1014|1009|1013.5|1008.5|1014.1|1009.1|1013.1|1008.1|100
1633980000000|2021-10-11 19:20:00|1013.3|1008.3|1012.8|1007.8|1013.4|1008.4|1012.8|1007.8|62
1633980300000|2021-10-11 19:25:00|1012.9|1007.9|1012.8|1007.8|1013.5|1008.5|1012.6|1007.6|117
1633980600000|2021-10-11 19:30:00|1012.7|1007.7|1012.7|1007.7|1013.2|1008.2|1012.5|1007.5|131
1633980900000|2021-10-11 19:35:00|1012.6|1007.6|1013.1|1008.1|1013.1|1008.1|1012.6|1007.6|153
1633981200000|2021-10-11 19:40:00|1013|1008|1012.6|1007.6|1013.1|1008.1|1012.3|1007.3|99
1633981500000|2021-10-11 19:45:00|1012.5|1007.5|1013|1008|1013.2|1008.2|1012.5|1007.5|70
1633981800000|2021-10-11 19:50:00|1012.9|1007.9|1011.9|1006.9|1013|1008|1011.8|1006.8|63
1633982100000|2021-10-11 19:55:00|1011.8|1006.8|1011.1|1006.1|1012.2|1007.2|1010.8|1005.8|129
1633982400000|2021-10-11 20:00:00|1011.2|1006.2|1011.5|1006.5|1011.5|1006.5|1010.9|1005.9|46
1633982700000|2021-10-11 20:05:00|1011.6|1006.6|1011.6|1006.6|1011.8|1006.8|1011.5|1006.5|52
1633983000000|2021-10-11 20:10:00|1011.5|1006.5|1012.3|1007.3|1012.3|1007.3|1011.5|1006.5|31
1633983300000|2021-10-11 20:15:00|1012.2|1007.2|1012.2|1007.2|1012.7|1007.7|1011.9|1006.9|24
1633983600000|2021-10-11 20:20:00|1012.1|1007.1|1012|1007|1012.2|1007.2|1011.9|1006.9|41
1633983900000|2021-10-11 20:25:00|1011.9|1006.9|1011.9|1006.9|1012.3|1007.3|1011.6|1006.6|32
1633984200000|2021-10-11 20:30:00|1011.8|1006.8|1011.7|1006.7|1011.9|1006.9|1011.6|1006.6|44
1633984500000|2021-10-11 20:35:00|1011.8|1006.8|1012|1007|1012.4|1007.4|1011.8|1006.8|35
1633984800000|2021-10-11 20:40:00|1012.1|1007.1|1012.3|1007.3|1012.5|1007.5|1012.1|1007.1|13
1633985100000|2021-10-11 20:45:00|1012.1|1007.1|1012.2|1007.2|1012.5|1007.5|1012.1|1007.1|60
1633985400000|2021-10-11 20:50:00|1012.1|1007.1|1012.7|1007.7|1012.9|1007.9|1012.1|1007.1|34
1633985700000|2021-10-11 20:55:00|1012.6|1007.6|1017.2|1003.3|1017.3|1007.9|1012.6|1003.2|51
1633989600000|2021-10-11 22:00:00|1011.1|1006.1|1011.4|1006.4|1011.4|1006.4|1010.9|1005.9|25
1633989900000|2021-10-11 22:05:00|1011.5|1006.5|1011.7|1006.7|1011.8|1006.8|1011.5|1006.5|21
1633990200000|2021-10-11 22:10:00|1011.6|1006.6|1011.4|1006.4|1011.7|1006.7|1011.2|1006.2|36
1633990500000|2021-10-11 22:15:00|1011.3|1006.3|1011.8|1006.8|1011.9|1006.9|1011.3|1006.3|12
1633990800000|2021-10-11 22:20:00|1011.9|1006.9|1011.1|1006.1|1012.1|1007.1|1011.1|1006.1|22
1633991100000|2021-10-11 22:25:00|1011|1006|1011.1|1006.1|1011.3|1006.3|1010.9|1005.9|15
1633991400000|2021-10-11 22:30:00|1011.2|1006.2|1010.5|1005.5|1011.2|1006.2|1010.4|1005.4|34
1633991700000|2021-10-11 22:35:00|1010.4|1005.4|1010.3|1005.3|1010.6|1005.6|1010.1|1005.1|29
1633992000000|2021-10-11 22:40:00|1010.2|1005.2|1010|1005|1010.2|1005.2|1009|1004|30
1633992300000|2021-10-11 22:45:00|1009.7|1004.7|1009.3|1004.3|1009.7|1004.7|1009|1004|26
1633992600000|2021-10-11 22:50:00|1009.4|1004.4|1009.3|1004.3|1009.4|1004.4|1009|1004|32
1633992900000|2021-10-11 22:55:00|1009.4|1004.4|1009.4|1004.4|1009.5|1004.5|1009.3|1004.3|51
1633993200000|2021-10-11 23:00:00|1009.3|1004.3|1008.7|1003.7|1009.3|1004.3|1008.6|1003.6|12
1633993500000|2021-10-11 23:05:00|1008.6|1003.6|1008.9|1003.9|1008.9|1003.9|1008.6|1003.6|20
1633993800000|2021-10-11 23:10:00|1009|1004|1010|1005|1010|1005|1009|1004|18
1633994100000|2021-10-11 23:15:00|1010.1|1005.1|1009.4|1004.4|1010.2|1005.2|1009.4|1004.4|36
1633994400000|2021-10-11 23:20:00|1009.5|1004.5|1009.8|1004.8|1010|1005|1009.4|1004.4|26
1633994700000|2021-10-11 23:25:00|1009.7|1004.7|1009.4|1004.4|1010|1005|1009.4|1004.4|14
1633995000000|2021-10-11 23:30:00|1009.5|1004.5|1009.2|1004.2|1009.6|1004.6|1009.2|1004.2|11
1633995300000|2021-10-11 23:35:00|1009.3|1004.3|1009.7|1004.7|1009.7|1004.7|1009.3|1004.3|40
1633995600000|2021-10-11 23:40:00|1009.9|1004.9|1010.1|1005.1|1010.4|1005.4|1009.6|1004.6|22
1633995900000|2021-10-11 23:45:00|1010.3|1005.3|1010|1005|1011.2|1006.2|1010|1005|43
1633996200000|2021-10-11 23:50:00|1009.9|1004.9|1010.7|1005.7|1010.9|1005.9|1009.3|1004.3|45
1633996500000|2021-10-11 23:55:00|1010.5|1005.5|1010.1|1005.1|1010.8|1005.8|1009.8|1004.8|72
1633996800000|2021-10-12 00:00:00|1010|1005|1008.7|1003.7|1010.1|1005.1|1008.4|1003.4|131
1633997100000|2021-10-12 00:05:00|1008.8|1003.8|1009.3|1004.3|1009.9|1004.9|1008.7|1003.7|154
1633997400000|2021-10-12 00:10:00|1009.2|1004.2|1009.3|1004.3|1009.6|1004.6|1008.5|1003.5|294
1633997700000|2021-10-12 00:15:00|1009.5|1004.5|1009.1|1004.1|1009.5|1004.5|1008.5|1003.5|85
1633998000000|2021-10-12 00:20:00|1009.3|1004.3|1008.6|1003.6|1009.5|1004.5|1008.3|1003.3|34
1633998300000|2021-10-12 00:25:00|1008.7|1003.7|1008.8|1003.8|1009.4|1004.4|1008.6|1003.6|81
1633998600000|2021-10-12 00:30:00|1008.7|1003.7|1008.6|1003.6|1009.1|1004.1|1008.5|1003.5|86
1633998900000|2021-10-12 00:35:00|1008.7|1003.7|1008.2|1003.2|1008.7|1003.7|1007.7|1002.7|44
1633999200000|2021-10-12 00:40:00|1008.1|1003.1|1007.2|1002.2|1008.2|1003.2|1007.2|1002.2|84
1633999500000|2021-10-12 00:45:00|1007.1|1002.1|1007.9|1002.9|1008|1003|1007|1002|73
1633999800000|2021-10-12 00:50:00|1008|1003|1008.2|1003.2|1008.2|1003.2|1007.6|1002.6|120
1634000100000|2021-10-12 00:55:00|1008.1|1003.1|1008.2|1003.2|1008.6|1003.6|1007.6|1002.6|69
1634000400000|2021-10-12 01:00:00|1007.9|1002.9|1008.5|1003.5|1008.9|1003.9|1007.6|1002.6|184
1634000700000|2021-10-12 01:05:00|1008.7|1003.7|1009.2|1004.2|1009.2|1004.2|1008.3|1003.3|127
1634001000000|2021-10-12 01:10:00|1009.3|1004.3|1010.5|1005.5|1010.7|1005.7|1009.2|1004.2|97
1634001300000|2021-10-12 01:15:00|1010.6|1005.6|1009.5|1004.5|1010.6|1005.6|1009.3|1004.3|128
1634001600000|2021-10-12 01:20:00|1009.6|1004.6|1009.3|1004.3|1009.7|1004.7|1009.1|1004.1|27
1634001900000|2021-10-12 01:25:00|1009.2|1004.2|1008.9|1003.9|1009.6|1004.6|1008.8|1003.8|53
1634002200000|2021-10-12 01:30:00|1008.8|1003.8|1009.7|1004.7|1009.8|1004.8|1007.8|1002.8|100
1634002500000|2021-10-12 01:35:00|1009.6|1004.6|1010.3|1005.3|1010.5|1005.5|1009.4|1004.4|110
1634002800000|2021-10-12 01:40:00|1010.4|1005.4|1011.9|1006.9|1012|1007|1010.3|1005.3|83
1634003100000|2021-10-12 01:45:00|1011.8|1006.8|1013.6|1008.6|1013.9|1008.9|1011.6|1006.6|141
1634003400000|2021-10-12 01:50:00|1013.7|1008.7|1012.6|1007.6|1013.9|1008.9|1012.6|1007.6|82
1634003700000|2021-10-12 01:55:00|1012.5|1007.5|1014.6|1009.6|1014.8|1009.8|1012.5|1007.5|59
1634004000000|2021-10-12 02:00:00|1014.5|1009.5|1016.1|1011.1|1016.1|1011.1|1014.2|1009.2|136
1634004300000|2021-10-12 02:05:00|1016|1011|1015.4|1010.4|1016.6|1011.6|1015.3|1010.3|77
1634004600000|2021-10-12 02:10:00|1015.5|1010.5|1015.3|1010.3|1015.8|1010.8|1015|1010|64
1634004900000|2021-10-12 02:15:00|1015.4|1010.4|1015.5|1010.5|1015.9|1010.9|1015.2|1010.2|83
1634005200000|2021-10-12 02:20:00|1015.4|1010.4|1015.7|1010.7|1015.7|1010.7|1015.1|1010.1|70
1634005500000|2021-10-12 02:25:00|1015.6|1010.6|1016.1|1011.1|1016.2|1011.2|1015.5|1010.5|58
1634005800000|2021-10-12 02:30:00|1016|1011|1015.7|1010.7|1016.1|1011.1|1015.6|1010.6|103
1634006100000|2021-10-12 02:35:00|1015.8|1010.8|1015.8|1010.8|1015.8|1010.8|1015.7|1010.7|41
1634006400000|2021-10-12 02:40:00|1015.7|1010.7|1015.3|1010.3|1015.8|1010.8|1014.9|1009.9|47
1634006700000|2021-10-12 02:45:00|1015.4|1010.4|1015.4|1010.4|1015.6|1010.6|1015.1|1010.1|51
1634007000000|2021-10-12 02:50:00|1015.3|1010.3|1014.5|1009.5|1015.4|1010.4|1014.3|1009.3|59
1634007300000|2021-10-12 02:55:00|1014.6|1009.6|1014.6|1009.6|1014.7|1009.7|1013.7|1008.7|94
1634007600000|2021-10-12 03:00:00|1014.5|1009.5|1015.4|1010.4|1015.4|1010.4|1014.5|1009.5|46
1634007900000|2021-10-12 03:05:00|1015.5|1010.5|1015.1|1010.1|1015.5|1010.5|1015.1|1010.1|48
1634008200000|2021-10-12 03:10:00|1014.7|1009.7|1014.8|1009.8|1014.8|1009.8|1013.9|1008.9|35
1634008500000|2021-10-12 03:15:00|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014|1009|35
1634008800000|2021-10-12 03:20:00|1014.2|1009.2|1014.6|1009.6|1014.7|1009.7|1013.5|1008.5|101
1634009100000|2021-10-12 03:25:00|1014.5|1009.5|1013.4|1008.4|1014.6|1009.6|1013.3|1008.3|100
1634009400000|2021-10-12 03:30:00|1013.5|1008.5|1013.9|1008.9|1014.4|1009.4|1013.4|1008.4|67
1634009700000|2021-10-12 03:35:00|1014|1009|1014.2|1009.2|1014.3|1009.3|1013.7|1008.7|32
1634010000000|2021-10-12 03:40:00|1014.3|1009.3|1013.7|1008.7|1014.3|1009.3|1013.7|1008.7|42
1634010300000|2021-10-12 03:45:00|1013.8|1008.8|1014.3|1009.3|1014.3|1009.3|1013.7|1008.7|33
1634010600000|2021-10-12 03:50:00|1014.2|1009.2|1014.1|1009.1|1014.4|1009.4|1014.1|1009.1|30
1634010900000|2021-10-12 03:55:00|1014|1009|1014.1|1009.1|1014.2|1009.2|1014|1009|10
1634011200000|2021-10-12 04:00:00|1014|1009|1013.4|1008.4|1014.1|1009.1|1013.4|1008.4|20
1634011500000|2021-10-12 04:05:00|1013.5|1008.5|1013.4|1008.4|1013.6|1008.6|1013.4|1008.4|22
1634011800000|2021-10-12 04:10:00|1013.5|1008.5|1013.4|1008.4|1013.6|1008.6|1013.2|1008.2|58
1634012100000|2021-10-12 04:15:00|1013.3|1008.3|1013.6|1008.6|1013.6|1008.6|1013.3|1008.3|16
1634012400000|2021-10-12 04:20:00|1013.8|1008.8|1013.7|1008.7|1013.9|1008.9|1013.6|1008.6|15
1634012700000|2021-10-12 04:25:00|1013.8|1008.8|1013.4|1008.4|1013.8|1008.8|1013.4|1008.4|17
1634013000000|2021-10-12 04:30:00|1012.9|1007.9|1012.7|1007.7|1013.4|1008.4|1012.7|1007.7|16
1634013300000|2021-10-12 04:35:00|1012.8|1007.8|1012.7|1007.7|1012.8|1007.8|1012.7|1007.7|76
1634013600000|2021-10-12 04:40:00|1012.8|1007.8|1014.7|1009.7|1014.8|1009.8|1012.7|1007.7|48
1634013900000|2021-10-12 04:45:00|1014.6|1009.6|1014.8|1009.8|1014.8|1009.8|1013.9|1008.9|26
1634014200000|2021-10-12 04:50:00|1014.9|1009.9|1015.4|1010.4|1015.6|1010.6|1014.8|1009.8|62
1634014500000|2021-10-12 04:55:00|1015.5|1010.5|1015.2|1010.2|1015.8|1010.8|1015|1010|25
1634014800000|2021-10-12 05:00:00|1015.3|1010.3|1016.4|1011.4|1016.4|1011.4|1015.2|1010.2|16
1634015100000|2021-10-12 05:05:00|1016.5|1011.5|1016.9|1011.9|1017.3|1012.3|1016.5|1011.5|27
1634015400000|2021-10-12 05:10:00|1016.7|1011.7|1017.2|1012.2|1017.2|1012.2|1016.2|1011.2|70
1634015700000|2021-10-12 05:15:00|1017.1|1012.1|1017.1|1012.1|1017.5|1012.5|1016.9|1011.9|80
1634016000000|2021-10-12 05:20:00|1017.2|1012.2|1017.1|1012.1|1017.4|1012.4|1016.8|1011.8|73
1634016300000|2021-10-12 05:25:00|1017|1012|1017.1|1012.1|1017.1|1012.1|1016.9|1011.9|14
1634016600000|2021-10-12 05:30:00|1017.4|1012.4|1018.1|1013.1|1019|1014|1017.4|1012.4|74
1634016900000|2021-10-12 05:35:00|1018.2|1013.2|1019.7|1014.7|1020|1015|1017.7|1012.7|72
1634017200000|2021-10-12 05:40:00|1019.8|1014.8|1022.6|1017.6|1022.7|1017.7|1019.7|1014.7|116
1634017500000|2021-10-12 05:45:00|1022.7|1017.7|1024.7|1019.7|1024.8|1019.8|1022.4|1017.4|128
1634017800000|2021-10-12 05:50:00|1024.6|1019.6|1023.4|1018.4|1024.6|1019.6|1023.4|1018.4|75
1634018100000|2021-10-12 05:55:00|1023.3|1018.3|1023|1018|1023.4|1018.4|1022.4|1017.4|90
1634018400000|2021-10-12 06:00:00|1023.1|1018.1|1021.3|1016.3|1023.9|1018.9|1021.3|1016.3|143
1634018700000|2021-10-12 06:05:00|1021.4|1016.4|1021.9|1016.9|1022.6|1017.6|1021.4|1016.4|83
1634019000000|2021-10-12 06:10:00|1021.8|1016.8|1022|1017|1022|1017|1020.2|1015.2|120
1634019300000|2021-10-12 06:15:00|1021.9|1016.9|1020.7|1015.7|1021.9|1016.9|1020.4|1015.4|103
1634019600000|2021-10-12 06:20:00|1020.8|1015.8|1020.1|1015.1|1020.8|1015.8|1019.6|1014.6|115
1634019900000|2021-10-12 06:25:00|1020|1015|1021.5|1016.5|1021.5|1016.5|1019.9|1014.9|120
1634020200000|2021-10-12 06:30:00|1021.6|1016.6|1020.5|1015.5|1021.6|1016.6|1019.9|1014.9|110
1634020500000|2021-10-12 06:35:00|1020.4|1015.4|1019.1|1014.1|1020.5|1015.5|1019|1014|88
1634020800000|2021-10-12 06:40:00|1019|1014|1018.9|1013.9|1019.1|1014.1|1018.3|1013.3|78
1634021100000|2021-10-12 06:45:00|1018.5|1013.5|1019.2|1014.2|1019.2|1014.2|1018.5|1013.5|94
1634021400000|2021-10-12 06:50:00|1019.1|1014.1|1020.2|1015.2|1020.2|1015.2|1018.5|1013.5|93
1634021700000|2021-10-12 06:55:00|1020.1|1015.1|1019.1|1014.1|1020.1|1015.1|1018.7|1013.7|128
1634022000000|2021-10-12 07:00:00|1019.2|1014.2|1019.4|1014.4|1020.8|1015.8|1018.8|1013.8|134
1634022300000|2021-10-12 07:05:00|1019.3|1014.3|1016.9|1011.9|1019.3|1014.3|1016|1011|121
1634022600000|2021-10-12 07:10:00|1016.8|1011.8|1017.1|1012.1|1017.2|1012.2|1015.6|1010.6|148
1634022900000|2021-10-12 07:15:00|1017.2|1012.2|1017.3|1012.3|1017.8|1012.8|1015.9|1010.9|132
1634023200000|2021-10-12 07:20:00|1017.4|1012.4|1017.2|1012.2|1017.4|1012.4|1016.2|1011.2|112
1634023500000|2021-10-12 07:25:00|1017.1|1012.1|1016.6|1011.6|1017.5|1012.5|1016.3|1011.3|141
1634023800000|2021-10-12 07:30:00|1016.7|1011.7|1019.5|1014.5|1019.7|1014.7|1016.5|1011.5|109
1634024100000|2021-10-12 07:35:00|1019.6|1014.6|1017.8|1012.8|1020.1|1015.1|1017.8|1012.8|99
1634024400000|2021-10-12 07:40:00|1017.9|1012.9|1019.2|1014.2|1019.6|1014.6|1017.9|1012.9|59
1634024700000|2021-10-12 07:45:00|1019.1|1014.1|1016.8|1011.8|1019.5|1014.5|1016.8|1011.8|82
1634025000000|2021-10-12 07:50:00|1016.9|1011.9|1017.1|1012.1|1017.5|1012.5|1016.9|1011.9|41
1634025300000|2021-10-12 07:55:00|1017|1012|1017|1012|1018.1|1013.1|1016.9|1011.9|124
1634025600000|2021-10-12 08:00:00|1016.9|1011.9|1017.5|1012.5|1017.8|1012.8|1016.6|1011.6|114
1634025900000|2021-10-12 08:05:00|1017.3|1012.3|1016.9|1011.9|1018.2|1013.2|1016.9|1011.9|97
1634026200000|2021-10-12 08:10:00|1016.8|1011.8|1016.3|1011.3|1016.9|1011.9|1015.8|1010.8|117
1634026500000|2021-10-12 08:15:00|1016.4|1011.4|1015.6|1010.6|1016.5|1011.5|1015.3|1010.3|106
1634026800000|2021-10-12 08:20:00|1015.5|1010.5|1017.7|1012.7|1018|1013|1014.9|1009.9|182
1634027100000|2021-10-12 08:25:00|1017.8|1012.8|1018.1|1013.1|1018.1|1013.1|1017.3|1012.3|84
1634027400000|2021-10-12 08:30:00|1018.2|1013.2|1018.8|1013.8|1019.2|1014.2|1017.9|1012.9|90
1634027700000|2021-10-12 08:35:00|1018.9|1013.9|1018.2|1013.2|1019.1|1014.1|1018.2|1013.2|88
1634028000000|2021-10-12 08:40:00|1018.3|1013.3|1018|1013|1018.7|1013.7|1017.8|1012.8|94
1634028300000|2021-10-12 08:45:00|1018.1|1013.1|1016.8|1011.8|1019.3|1014.3|1015.6|1010.6|158
1634028600000|2021-10-12 08:50:00|1016.9|1011.9|1016.5|1011.5|1017.1|1012.1|1015.8|1010.8|133
1634028900000|2021-10-12 08:55:00|1016.6|1011.6|1016.5|1011.5|1017|1012|1016.3|1011.3|54
1634029200000|2021-10-12 09:00:00|1016.6|1011.6|1016.9|1011.9|1017.5|1012.5|1016.5|1011.5|79
1634029500000|2021-10-12 09:05:00|1017|1012|1016.8|1011.8|1017.3|1012.3|1016.8|1011.8|57
1634029800000|2021-10-12 09:10:00|1016.7|1011.7|1017.6|1012.6|1017.8|1012.8|1016.5|1011.5|97
1634030100000|2021-10-12 09:15:00|1017.5|1012.5|1018.9|1013.9|1019.2|1014.2|1017.4|1012.4|127
1634030400000|2021-10-12 09:20:00|1019|1014|1018|1013|1019|1014|1017.9|1012.9|85
1634030700000|2021-10-12 09:25:00|1018.1|1013.1|1017.9|1012.9|1018.3|1013.3|1017.4|1012.4|82
1634031000000|2021-10-12 09:30:00|1018|1013|1017|1012|1018.1|1013.1|1016.7|1011.7|84
1634031300000|2021-10-12 09:35:00|1017.1|1012.1|1016.6|1011.6|1017.2|1012.2|1016.5|1011.5|105
1634031600000|2021-10-12 09:40:00|1016.8|1011.8|1016.9|1011.9|1017.3|1012.3|1016.6|1011.6|33
1634031900000|2021-10-12 09:45:00|1017|1012|1017.6|1012.6|1017.8|1012.8|1016.9|1011.9|157
1634032200000|2021-10-12 09:50:00|1017.5|1012.5|1017.3|1012.3|1017.6|1012.6|1017.1|1012.1|88
1634032500000|2021-10-12 09:55:00|1017.2|1012.2|1016.7|1011.7|1017.2|1012.2|1016.6|1011.6|87
1634032800000|2021-10-12 10:00:00|1016.8|1011.8|1016.7|1011.7|1017.3|1012.3|1016.4|1011.4|123
1634033100000|2021-10-12 10:05:00|1016.6|1011.6|1014.3|1009.3|1016.9|1011.9|1014.3|1009.3|71
1634033400000|2021-10-12 10:10:00|1014.2|1009.2|1011.9|1006.9|1014.4|1009.4|1010.8|1005.8|122
1634033700000|2021-10-12 10:15:00|1011.8|1006.8|1010.7|1005.7|1012.3|1007.3|1010.1|1005.1|64
1634034000000|2021-10-12 10:20:00|1010.8|1005.8|1009.8|1004.8|1010.9|1005.9|1009.7|1004.7|97
1634034300000|2021-10-12 10:25:00|1009.9|1004.9|1010.4|1005.4|1010.4|1005.4|1009.5|1004.5|162
1634034600000|2021-10-12 10:30:00|1010.6|1005.6|1012.3|1007.3|1012.4|1007.4|1010|1005|126
1634034900000|2021-10-12 10:35:00|1012.4|1007.4|1014.4|1009.4|1014.4|1009.4|1012.3|1007.3|88
1634035200000|2021-10-12 10:40:00|1014.3|1009.3|1015|1010|1015.9|1010.9|1014|1009|45
1634035500000|2021-10-12 10:45:00|1014.9|1009.9|1014.7|1009.7|1015.7|1010.7|1014.7|1009.7|102
1634035800000|2021-10-12 10:50:00|1014.6|1009.6|1015.5|1010.5|1016|1011|1014.5|1009.5|78
1634036100000|2021-10-12 10:55:00|1015.4|1010.4|1015|1010|1015.4|1010.4|1014.3|1009.3|72
1634036400000|2021-10-12 11:00:00|1015.1|1010.1|1014.5|1009.5|1015.1|1010.1|1014.4|1009.4|57
1634036700000|2021-10-12 11:05:00|1014.6|1009.6|1015.1|1010.1|1015.1|1010.1|1014.6|1009.6|40
1634037000000|2021-10-12 11:10:00|1015|1010|1015.2|1010.2|1015.2|1010.2|1015|1010|51
1634037300000|2021-10-12 11:15:00|1015.3|1010.3|1015.4|1010.4|1015.4|1010.4|1015.1|1010.1|15
1634037600000|2021-10-12 11:20:00|1015.5|1010.5|1017.2|1012.2|1017.3|1012.3|1015.5|1010.5|33
1634037900000|2021-10-12 11:25:00|1017.3|1012.3|1018.6|1013.6|1019.2|1014.2|1017|1012|89
1634038200000|2021-10-12 11:30:00|1018.7|1013.7|1018.1|1013.1|1019.2|1014.2|1017.4|1012.4|112
1634038500000|2021-10-12 11:35:00|1018.2|1013.2|1017.6|1012.6|1018.3|1013.3|1017.5|1012.5|124
1634038800000|2021-10-12 11:40:00|1017.5|1012.5|1014.8|1009.8|1017.5|1012.5|1014.7|1009.7|39
1634039100000|2021-10-12 11:45:00|1014.7|1009.7|1014.4|1009.4|1015|1010|1014.4|1009.4|33
1634039400000|2021-10-12 11:50:00|1014.6|1009.6|1014.5|1009.5|1014.8|1009.8|1014.3|1009.3|18
1634039700000|2021-10-12 11:55:00|1014.6|1009.6|1014.1|1009.1|1014.8|1009.8|1014|1009|65
1634040000000|2021-10-12 12:00:00|1014.2|1009.2|1016.6|1011.6|1017.1|1012.1|1014.2|1009.2|122
1634040300000|2021-10-12 12:05:00|1016.8|1011.8|1016|1011|1016.8|1011.8|1015.4|1010.4|101
1634040600000|2021-10-12 12:10:00|1015.9|1010.9|1015.1|1010.1|1016.7|1011.7|1015|1010|98
1634040900000|2021-10-12 12:15:00|1015.2|1010.2|1015.7|1010.7|1016.9|1011.9|1014.6|1009.6|99
1634041200000|2021-10-12 12:20:00|1015.8|1010.8|1018|1013|1019.7|1014.7|1015.8|1010.8|207
1634041500000|2021-10-12 12:25:00|1017.7|1012.7|1015.4|1010.4|1019.6|1014.6|1015.3|1010.3|212
1634041800000|2021-10-12 12:30:00|1015.1|1010.1|1013.8|1008.8|1017.5|1012.5|1013.3|1008.3|181
1634042100000|2021-10-12 12:35:00|1013.7|1008.7|1011.7|1006.7|1016.4|1011.4|1011.3|1006.3|212
1634042400000|2021-10-12 12:40:00|1011.5|1006.5|1011.2|1006.2|1011.9|1006.9|1008.8|1003.8|193
1634042700000|2021-10-12 12:45:00|1011.4|1006.4|1013.5|1008.5|1013.8|1008.8|1010.4|1005.4|138
1634043000000|2021-10-12 12:50:00|1013.4|1008.4|1014.4|1009.4|1015.2|1010.2|1012.8|1007.8|144
1634043300000|2021-10-12 12:55:00|1014.8|1009.8|1017.1|1012.1|1017.5|1012.5|1014.8|1009.8|206
1634043600000|2021-10-12 13:00:00|1017.4|1012.4|1014|1009|1019.4|1014.4|1013.8|1008.8|218
1634043900000|2021-10-12 13:05:00|1013.9|1008.9|1017|1012|1018.1|1013.1|1013.9|1008.9|231
1634044200000|2021-10-12 13:10:00|1017.1|1012.1|1015.8|1010.8|1017.4|1012.4|1015.1|1010.1|205
1634044500000|2021-10-12 13:15:00|1015.9|1010.9|1018.4|1013.4|1019.2|1014.2|1015.9|1010.9|168
1634044800000|2021-10-12 13:20:00|1018.5|1013.5|1018.6|1013.6|1020.3|1015.3|1018.4|1013.4|96
1634045100000|2021-10-12 13:25:00|1018.7|1013.7|1019.2|1014.2|1019.3|1014.3|1018.1|1013.1|116
1634045400000|2021-10-12 13:30:00|1018.9|1013.9|1020.1|1015.1|1021.7|1016.7|1018.6|1013.6|318
1634045700000|2021-10-12 13:35:00|1019.9|1014.9|1018.6|1013.6|1020.5|1015.5|1017.9|1012.9|259
1634046000000|2021-10-12 13:40:00|1018.9|1013.9|1018.3|1013.3|1020.5|1015.5|1018.2|1013.2|178
1634046300000|2021-10-12 13:45:00|1018.1|1013.1|1021.3|1016.3|1021.5|1016.5|1015.9|1010.9|244
1634046600000|2021-10-12 13:50:00|1021.4|1016.4|1022.7|1017.7|1025.2|1020.2|1021.3|1016.3|399
1634046900000|2021-10-12 13:55:00|1023|1018|1025.3|1020.3|1025.9|1020.9|1022.5|1017.5|374
1634047200000|2021-10-12 14:00:00|1025.4|1020.4|1023.5|1018.5|1026.3|1021.3|1021.2|1016.2|357
1634047500000|2021-10-12 14:05:00|1023.6|1018.6|1021.1|1016.1|1024.2|1019.2|1021.1|1016.1|219
1634047800000|2021-10-12 14:10:00|1021|1016|1022.4|1017.4|1022.6|1017.6|1020.8|1015.8|261
1634048100000|2021-10-12 14:15:00|1022.5|1017.5|1021.1|1016.1|1024.1|1019.1|1020.8|1015.8|286
1634048400000|2021-10-12 14:20:00|1021.2|1016.2|1020.1|1015.1|1021.3|1016.3|1017.9|1012.9|164
1634048700000|2021-10-12 14:25:00|1020.2|1015.2|1020.9|1015.9|1021.2|1016.2|1018.6|1013.6|134
1634049000000|2021-10-12 14:30:00|1021|1016|1017.8|1012.8|1021.1|1016.1|1017.7|1012.7|235
1634049300000|2021-10-12 14:35:00|1017.7|1012.7|1017.6|1012.6|1017.8|1012.8|1015.1|1010.1|310
1634049600000|2021-10-12 14:40:00|1017.7|1012.7|1018.4|1013.4|1019.2|1014.2|1017.3|1012.3|184
1634049900000|2021-10-12 14:45:00|1018.3|1013.3|1019.7|1014.7|1021.3|1016.3|1018.1|1013.1|99
1634050200000|2021-10-12 14:50:00|1019.6|1014.6|1018.5|1013.5|1019.6|1014.6|1018.2|1013.2|164
1634050500000|2021-10-12 14:55:00|1018.6|1013.6|1017.9|1012.9|1020.3|1015.3|1017.8|1012.8|141
1634050800000|2021-10-12 15:00:00|1018.1|1013.1|1020.3|1015.3|1020.5|1015.5|1018.1|1013.1|113
1634051100000|2021-10-12 15:05:00|1020.2|1015.2|1018.9|1013.9|1020.9|1015.9|1018.8|1013.8|199
1634051400000|2021-10-12 15:10:00|1018.6|1013.6|1015.7|1010.7|1018.9|1013.9|1015.2|1010.2|190
1634051700000|2021-10-12 15:15:00|1015.6|1010.6|1015.6|1010.6|1016.5|1011.5|1015.3|1010.3|162
1634052000000|2021-10-12 15:20:00|1015.5|1010.5|1018|1013|1018|1013|1015.3|1010.3|164
1634052300000|2021-10-12 15:25:00|1017.9|1012.9|1016.6|1011.6|1018.1|1013.1|1015.8|1010.8|139
1634052600000|2021-10-12 15:30:00|1016.5|1011.5|1016.4|1011.4|1018.2|1013.2|1016.3|1011.3|198
1634052900000|2021-10-12 15:35:00|1016.3|1011.3|1015.2|1010.2|1016.3|1011.3|1014|1009|217
1634053200000|2021-10-12 15:40:00|1015.1|1010.1|1014.7|1009.7|1015.4|1010.4|1014.4|1009.4|134
1634053500000|2021-10-12 15:45:00|1014.6|1009.6|1016.3|1011.3|1016.4|1011.4|1014.3|1009.3|195
1634053800000|2021-10-12 15:50:00|1016.2|1011.2|1016.6|1011.6|1017.2|1012.2|1015.1|1010.1|118
1634054100000|2021-10-12 15:55:00|1016.5|1011.5|1016.6|1011.6|1016.8|1011.8|1015.8|1010.8|113
1634054400000|2021-10-12 16:00:00|1016.5|1011.5|1016.9|1011.9|1017.2|1012.2|1016|1011|160
1634054700000|2021-10-12 16:05:00|1017|1012|1016.2|1011.2|1017.3|1012.3|1016.2|1011.2|139
1634055000000|2021-10-12 16:10:00|1016.1|1011.1|1015.4|1010.4|1016.6|1011.6|1015.4|1010.4|155
1634055300000|2021-10-12 16:15:00|1015.5|1010.5|1016.7|1011.7|1016.8|1011.8|1015.1|1010.1|210
1634055600000|2021-10-12 16:20:00|1016.6|1011.6|1017.1|1012.1|1017.1|1012.1|1016|1011|119
1634055900000|2021-10-12 16:25:00|1017|1012|1016.4|1011.4|1017|1012|1016|1011|104
1634056200000|2021-10-12 16:30:00|1016.3|1011.3|1016.2|1011.2|1017|1012|1015.7|1010.7|124
1634056500000|2021-10-12 16:35:00|1015.9|1010.9|1015.5|1010.5|1016.1|1011.1|1014.8|1009.8|152
1634056800000|2021-10-12 16:40:00|1015.6|1010.6|1015.3|1010.3|1015.6|1010.6|1014.7|1009.7|188
1634057100000|2021-10-12 16:45:00|1015.2|1010.2|1014.8|1009.8|1015.3|1010.3|1013.9|1008.9|82
1634057400000|2021-10-12 16:50:00|1014.6|1009.6|1014.3|1009.3|1015.2|1010.2|1014|1009|111
1634057700000|2021-10-12 16:55:00|1014.4|1009.4|1015.2|1010.2|1015.5|1010.5|1014.1|1009.1|199
1634058000000|2021-10-12 17:00:00|1015.3|1010.3|1016.3|1011.3|1016.4|1011.4|1014.7|1009.7|217
1634058300000|2021-10-12 17:05:00|1016.4|1011.4|1015.7|1010.7|1016.5|1011.5|1015.6|1010.6|152
1634058600000|2021-10-12 17:10:00|1015.8|1010.8|1015.7|1010.7|1016|1011|1015.2|1010.2|148
1634058900000|2021-10-12 17:15:00|1015.6|1010.6|1015.4|1010.4|1016|1011|1015.2|1010.2|86
1634059200000|2021-10-12 17:20:00|1015.3|1010.3|1014.2|1009.2|1015.8|1010.8|1014|1009|101
1634059500000|2021-10-12 17:25:00|1014.1|1009.1|1014.7|1009.7|1015.1|1010.1|1014.1|1009.1|66
1634059800000|2021-10-12 17:30:00|1014.5|1009.5|1014.6|1009.6|1014.6|1009.6|1013.9|1008.9|80
1634060100000|2021-10-12 17:35:00|1014.5|1009.5|1013.9|1008.9|1014.6|1009.6|1013.3|1008.3|60
1634060400000|2021-10-12 17:40:00|1014|1009|1013.9|1008.9|1014.4|1009.4|1013.9|1008.9|107
1634060700000|2021-10-12 17:45:00|1013.8|1008.8|1014.2|1009.2|1014.2|1009.2|1013.6|1008.6|36
1634061000000|2021-10-12 17:50:00|1014.3|1009.3|1013.9|1008.9|1014.4|1009.4|1013.9|1008.9|80
1634061300000|2021-10-12 17:55:00|1014|1009|1014.3|1009.3|1014.3|1009.3|1013.8|1008.8|25
1634061600000|2021-10-12 18:00:00|1014.2|1009.2|1014.3|1009.3|1014.5|1009.5|1014.2|1009.2|54
1634061900000|2021-10-12 18:05:00|1014.4|1009.4|1014.3|1009.3|1014.4|1009.4|1014.2|1009.2|30
1634062200000|2021-10-12 18:10:00|1014.4|1009.4|1015.6|1010.6|1015.7|1010.7|1014.3|1009.3|85
1634062500000|2021-10-12 18:15:00|1015.7|1010.7|1015.7|1010.7|1016|1011|1015.5|1010.5|45
1634062800000|2021-10-12 18:20:00|1015.6|1010.6|1015|1010|1015.7|1010.7|1014.9|1009.9|67
1634063100000|2021-10-12 18:25:00|1015.1|1010.1|1015.1|1010.1|1015.3|1010.3|1014.9|1009.9|43
1634063400000|2021-10-12 18:30:00|1015|1010|1013.2|1008.2|1015|1010|1013.2|1008.2|33
1634063700000|2021-10-12 18:35:00|1013.3|1008.3|1012.5|1007.5|1013.3|1008.3|1011.8|1006.8|44
1634064000000|2021-10-12 18:40:00|1012.8|1007.8|1013.4|1008.4|1014|1009|1012.8|1007.8|55
1634064300000|2021-10-12 18:45:00|1013.5|1008.5|1013.4|1008.4|1013.5|1008.5|1012.9|1007.9|102
1634064600000|2021-10-12 18:50:00|1013.3|1008.3|1013.9|1008.9|1013.9|1008.9|1013.1|1008.1|49
1634064900000|2021-10-12 18:55:00|1013.8|1008.8|1013.2|1008.2|1013.9|1008.9|1013.1|1008.1|108
1634065200000|2021-10-12 19:00:00|1013.4|1008.4|1013.2|1008.2|1013.5|1008.5|1013|1008|113
1634065500000|2021-10-12 19:05:00|1013.3|1008.3|1012.9|1007.9|1013.3|1008.3|1012.9|1007.9|85
1634065800000|2021-10-12 19:10:00|1012.7|1007.7|1013.5|1008.5|1013.5|1008.5|1012.4|1007.4|34
1634066100000|2021-10-12 19:15:00|1013.4|1008.4|1013.5|1008.5|1013.5|1008.5|1013.4|1008.4|36
1634066400000|2021-10-12 19:20:00|1013.4|1008.4|1013.6|1008.6|1014.2|1009.2|1013.4|1008.4|88
1634066700000|2021-10-12 19:25:00|1013.4|1008.4|1013|1008|1013.4|1008.4|1012.8|1007.8|19
1634067000000|2021-10-12 19:30:00|1012.9|1007.9|1013.5|1008.5|1013.6|1008.6|1012.7|1007.7|32
1634067300000|2021-10-12 19:35:00|1013.6|1008.6|1013.1|1008.1|1013.6|1008.6|1013.1|1008.1|47
1634067600000|2021-10-12 19:40:00|1013.2|1008.2|1013|1008|1013.4|1008.4|1012.8|1007.8|63
1634067900000|2021-10-12 19:45:00|1012.7|1007.7|1012.6|1007.6|1012.7|1007.7|1012.6|1007.6|2
1634068200000|2021-10-12 19:50:00|1012.1|1007.1|1012.8|1007.8|1013|1008|1012.1|1007.1|122
1634068500000|2021-10-12 19:55:00|1012.9|1007.9|1013.4|1008.4|1014.3|1009.3|1012.8|1007.8|153
1634068800000|2021-10-12 20:00:00|1013.5|1008.5|1012.8|1007.8|1013.5|1008.5|1012.2|1007.2|45
1634069100000|2021-10-12 20:05:00|1012.9|1007.9|1011.9|1006.9|1012.9|1007.9|1011.8|1006.8|32
1634069400000|2021-10-12 20:10:00|1012|1007|1011.7|1006.7|1012.1|1007.1|1011.6|1006.6|28
1634069700000|2021-10-12 20:15:00|1011.8|1006.8|1011.6|1006.6|1012|1007|1011.5|1006.5|57
1634070000000|2021-10-12 20:20:00|1011.5|1006.5|1011.6|1006.6|1011.8|1006.8|1011.5|1006.5|20
1634070300000|2021-10-12 20:25:00|1011.5|1006.5|1011.6|1006.6|1011.7|1006.7|1011.5|1006.5|14
1634070600000|2021-10-12 20:30:00|1011.5|1006.5|1011.7|1006.7|1011.8|1006.8|1011.4|1006.4|39
1634070900000|2021-10-12 20:35:00|1011.8|1006.8|1011.6|1006.6|1011.8|1006.8|1010.9|1005.9|22
1634071200000|2021-10-12 20:40:00|1011.8|1006.8|1011.8|1006.8|1012|1007|1011.6|1006.6|31
1634071500000|2021-10-12 20:45:00|1011.5|1006.5|1012.2|1007.2|1012.2|1007.2|1011.2|1006.2|41
1634071800000|2021-10-12 20:50:00|1012.3|1007.3|1011.7|1006.7|1012.3|1007.3|1011.4|1006.4|39
1634072100000|2021-10-12 20:55:00|1011.6|1006.6|1012.5|1007.5|1012.7|1007.7|1011.6|1006.6|79
1634076000000|2021-10-12 22:00:00|1012.1|1007.1|1013.2|1008.2|1013.2|1008.2|1012.1|1007.1|16
1634076300000|2021-10-12 22:05:00|1013.3|1008.3|1013|1008|1013.4|1008.4|1013|1008|8
1634076600000|2021-10-12 22:10:00|1012.9|1007.9|1012.9|1007.9|1013.1|1008.1|1012.7|1007.7|13
1634076900000|2021-10-12 22:15:00|1012.5|1007.5|1012.7|1007.7|1012.7|1007.7|1011.9|1006.9|17
1634077200000|2021-10-12 22:20:00|1012.5|1007.5|1012.6|1007.6|1012.7|1007.7|1012.1|1007.1|15
1634077500000|2021-10-12 22:25:00|1012.7|1007.7|1012.8|1007.8|1012.8|1007.8|1012.6|1007.6|18
1634077800000|2021-10-12 22:30:00|1012.7|1007.7|1012.2|1007.2|1012.8|1007.8|1012.1|1007.1|9
1634078100000|2021-10-12 22:35:00|1012|1007|1012.1|1007.1|1012.2|1007.2|1011.8|1006.8|34
1634078400000|2021-10-12 22:40:00|1012.2|1007.2|1012.1|1007.1|1012.6|1007.6|1011.8|1006.8|13
1634078700000|2021-10-12 22:45:00|1012|1007|1011.9|1006.9|1012.1|1007.1|1011.9|1006.9|8
1634079000000|2021-10-12 22:50:00|1011.8|1006.8|1011.8|1006.8|1011.9|1006.9|1011.7|1006.7|7
1634079300000|2021-10-12 22:55:00|1011.9|1006.9|1011.6|1006.6|1011.9|1006.9|1011.6|1006.6|5
1634079600000|2021-10-12 23:00:00|1011.9|1006.9|1012|1007|1012.1|1007.1|1011.9|1006.9|6
1634079900000|2021-10-12 23:05:00|1011.9|1006.9|1011.8|1006.8|1012.1|1007.1|1011.7|1006.7|8
1634080200000|2021-10-12 23:10:00|1011.7|1006.7|1012.1|1007.1|1012.1|1007.1|1011.5|1006.5|15
1634080500000|2021-10-12 23:15:00|1012.2|1007.2|1012.1|1007.1|1012.2|1007.2|1012|1007|12
1634080800000|2021-10-12 23:20:00|1012|1007|1012.1|1007.1|1012.1|1007.1|1012|1007|2
1634081100000|2021-10-12 23:25:00|1012.2|1007.2|1011.9|1006.9|1012.2|1007.2|1011.6|1006.6|30
1634081400000|2021-10-12 23:30:00|1011.6|1006.6|1011.9|1006.9|1012|1007|1011.6|1006.6|13
1634081700000|2021-10-12 23:35:00|1012|1007|1012|1007|1012.1|1007.1|1011.4|1006.4|14
1634082000000|2021-10-12 23:40:00|1011.9|1006.9|1011.6|1006.6|1012|1007|1011.6|1006.6|14
1634082300000|2021-10-12 23:45:00|1011.5|1006.5|1010.3|1005.3|1011.5|1006.5|1010.1|1005.1|35
1634082600000|2021-10-12 23:50:00|1010.2|1005.2|1010.3|1005.3|1010.7|1005.7|1010.1|1005.1|20
1634082900000|2021-10-12 23:55:00|1010.2|1005.2|1010.7|1005.7|1010.8|1005.8|1010.1|1005.1|37
1634083200000|2021-10-13 00:00:00|1010.6|1005.6|1010.8|1005.8|1010.9|1005.9|1009.7|1004.7|106
1634083500000|2021-10-13 00:05:00|1010.7|1005.7|1011.3|1006.3|1011.6|1006.6|1010.4|1005.4|55
1634083800000|2021-10-13 00:10:00|1011.5|1006.5|1011.7|1006.7|1011.8|1006.8|1011.5|1006.5|30
1634084100000|2021-10-13 00:15:00|1011.4|1006.4|1011.5|1006.5|1011.7|1006.7|1010.9|1005.9|38
1634084400000|2021-10-13 00:20:00|1011.4|1006.4|1011.3|1006.3|1011.4|1006.4|1010.5|1005.5|89
1634084700000|2021-10-13 00:25:00|1011.2|1006.2|1011.2|1006.2|1011.6|1006.6|1011|1006|100
1634085000000|2021-10-13 00:30:00|1011.3|1006.3|1011|1006|1011.3|1006.3|1010.3|1005.3|111
1634085300000|2021-10-13 00:35:00|1010.9|1005.9|1010.2|1005.2|1011.1|1006.1|1010.2|1005.2|70
1634085600000|2021-10-13 00:40:00|1010.3|1005.3|1011.5|1006.5|1011.5|1006.5|1010.3|1005.3|81
1634085900000|2021-10-13 00:45:00|1011.6|1006.6|1011.8|1006.8|1011.9|1006.9|1011.2|1006.2|36
1634086200000|2021-10-13 00:50:00|1011.9|1006.9|1012.8|1007.8|1012.9|1007.9|1011.9|1006.9|65
1634086500000|2021-10-13 00:55:00|1012.7|1007.7|1012.6|1007.6|1013.4|1008.4|1012.5|1007.5|55
1634086800000|2021-10-13 01:00:00|1012.7|1007.7|1010.4|1005.4|1013|1008|1010.3|1005.3|196
1634087100000|2021-10-13 01:05:00|1010.5|1005.5|1011.6|1006.6|1011.7|1006.7|1010.1|1005.1|112
1634087400000|2021-10-13 01:10:00|1011.7|1006.7|1011.5|1006.5|1011.7|1006.7|1011.2|1006.2|82
1634087700000|2021-10-13 01:15:00|1011.4|1006.4|1011.3|1006.3|1011.5|1006.5|1011|1006|79
1634088000000|2021-10-13 01:20:00|1011.2|1006.2|1011|1006|1011.2|1006.2|1010.1|1005.1|41
1634088300000|2021-10-13 01:25:00|1010.9|1005.9|1011|1006|1011.1|1006.1|1010.9|1005.9|8
1634088600000|2021-10-13 01:30:00|1011.1|1006.1|1012.5|1007.5|1012.6|1007.6|1011|1006|47
1634088900000|2021-10-13 01:35:00|1012.1|1007.1|1013.5|1008.5|1013.5|1008.5|1012|1007|80
1634089200000|2021-10-13 01:40:00|1013.6|1008.6|1013.3|1008.3|1013.6|1008.6|1013.1|1008.1|71
1634089500000|2021-10-13 01:45:00|1013.2|1008.2|1015|1010|1015|1010|1013.2|1008.2|40
1634089800000|2021-10-13 01:50:00|1015.1|1010.1|1014.4|1009.4|1015.1|1010.1|1014.4|1009.4|22
1634090100000|2021-10-13 01:55:00|1014.7|1009.7|1014.3|1009.3|1014.9|1009.9|1014.1|1009.1|78
1634090400000|2021-10-13 02:00:00|1014.2|1009.2|1014.6|1009.6|1014.8|1009.8|1014.2|1009.2|70
1634090700000|2021-10-13 02:05:00|1014.5|1009.5|1014.8|1009.8|1015.6|1010.6|1014.5|1009.5|73
1634091000000|2021-10-13 02:10:00|1014.7|1009.7|1013.3|1008.3|1014.8|1009.8|1013.3|1008.3|77
1634091300000|2021-10-13 02:15:00|1013.2|1008.2|1013.8|1008.8|1014|1009|1012.5|1007.5|36
1634091600000|2021-10-13 02:20:00|1013.7|1008.7|1012.8|1007.8|1013.8|1008.8|1012.8|1007.8|39
1634091900000|2021-10-13 02:25:00|1013.2|1008.2|1013.1|1008.1|1013.4|1008.4|1012.8|1007.8|51
1634092200000|2021-10-13 02:30:00|1013|1008|1012.1|1007.1|1013.4|1008.4|1010.8|1005.8|95
1634092500000|2021-10-13 02:35:00|1012|1007|1011.2|1006.2|1012.2|1007.2|1011|1006|93
1634092800000|2021-10-13 02:40:00|1011.1|1006.1|1010.5|1005.5|1012|1007|1010.5|1005.5|99
1634093100000|2021-10-13 02:45:00|1010.6|1005.6|1009.4|1004.4|1011.1|1006.1|1009|1004|122
1634093400000|2021-10-13 02:50:00|1009.3|1004.3|1010|1005|1010.3|1005.3|1009.2|1004.2|112
1634093700000|2021-10-13 02:55:00|1009.9|1004.9|1009.1|1004.1|1009.9|1004.9|1008.3|1003.3|69
1634094000000|2021-10-13 03:00:00|1009.2|1004.2|1009.1|1004.1|1009.5|1004.5|1008.6|1003.6|71
1634094300000|2021-10-13 03:05:00|1009.2|1004.2|1009.3|1004.3|1009.5|1004.5|1008.8|1003.8|91
1634094600000|2021-10-13 03:10:00|1009.4|1004.4|1010.7|1005.7|1010.7|1005.7|1009.3|1004.3|53
1634094900000|2021-10-13 03:15:00|1010.8|1005.8|1011.7|1006.7|1011.8|1006.8|1010.7|1005.7|63
1634095200000|2021-10-13 03:20:00|1011.8|1006.8|1012.6|1007.6|1012.6|1007.6|1011.5|1006.5|56
1634095500000|2021-10-13 03:25:00|1012.7|1007.7|1012.1|1007.1|1012.8|1007.8|1011.8|1006.8|47
1634095800000|2021-10-13 03:30:00|1012.2|1007.2|1012.2|1007.2|1013.1|1008.1|1012.1|1007.1|61
1634096100000|2021-10-13 03:35:00|1012.3|1007.3|1012.8|1007.8|1013|1008|1012.2|1007.2|38
1634096400000|2021-10-13 03:40:00|1012.7|1007.7|1012.6|1007.6|1012.8|1007.8|1012.3|1007.3|19
1634096700000|2021-10-13 03:45:00|1012.5|1007.5|1012.3|1007.3|1012.5|1007.5|1012.2|1007.2|9
1634097000000|2021-10-13 03:50:00|1012.2|1007.2|1011.6|1006.6|1012.3|1007.3|1011.6|1006.6|15
1634097300000|2021-10-13 03:55:00|1011.7|1006.7|1011.8|1006.8|1012.3|1007.3|1010.6|1005.6|80
1634097600000|2021-10-13 04:00:00|1011.7|1006.7|1011.8|1006.8|1012.1|1007.1|1011.7|1006.7|51
1634097900000|2021-10-13 04:05:00|1011.9|1006.9|1011.9|1006.9|1012.4|1007.4|1011.8|1006.8|28
1634098200000|2021-10-13 04:10:00|1011.8|1006.8|1012.3|1007.3|1012.5|1007.5|1011.5|1006.5|33
1634098500000|2021-10-13 04:15:00|1012.2|1007.2|1012.4|1007.4|1012.4|1007.4|1012.2|1007.2|15
1634098800000|2021-10-13 04:20:00|1012.3|1007.3|1012.3|1007.3|1012.4|1007.4|1012.2|1007.2|17
1634099100000|2021-10-13 04:25:00|1012.4|1007.4|1012.4|1007.4|1013|1008|1012.3|1007.3|64
1634099400000|2021-10-13 04:30:00|1012.5|1007.5|1011.4|1006.4|1012.6|1007.6|1010.9|1005.9|104
1634099700000|2021-10-13 04:35:00|1011.5|1006.5|1012.4|1007.4|1012.5|1007.5|1011.5|1006.5|35
1634100000000|2021-10-13 04:40:00|1012.3|1007.3|1012.5|1007.5|1012.7|1007.7|1012.2|1007.2|37
1634100300000|2021-10-13 04:45:00|1012.4|1007.4|1012.6|1007.6|1012.8|1007.8|1012.1|1007.1|33
1634100600000|2021-10-13 04:50:00|1012.5|1007.5|1012.5|1007.5|1012.6|1007.6|1012.3|1007.3|36
1634100900000|2021-10-13 04:55:00|1012.6|1007.6|1012.7|1007.7|1012.7|1007.7|1012.5|1007.5|30
1634101200000|2021-10-13 05:00:00|1012.8|1007.8|1012.8|1007.8|1013.2|1008.2|1012.8|1007.8|74
1634101500000|2021-10-13 05:05:00|1012.9|1007.9|1013|1008|1013.5|1008.5|1012.9|1007.9|34
1634101800000|2021-10-13 05:10:00|1012.9|1007.9|1011.4|1006.4|1012.9|1007.9|1011.3|1006.3|34
1634102100000|2021-10-13 05:15:00|1011.7|1006.7|1011.4|1006.4|1011.8|1006.8|1010.9|1005.9|41
1634102400000|2021-10-13 05:20:00|1011.3|1006.3|1011.5|1006.5|1011.5|1006.5|1011|1006|7
1634102700000|2021-10-13 05:25:00|1011.7|1006.7|1011.8|1006.8|1011.8|1006.8|1011.4|1006.4|18
1634103000000|2021-10-13 05:30:00|1011.9|1006.9|1010.9|1005.9|1011.9|1006.9|1010.8|1005.8|69
1634103300000|2021-10-13 05:35:00|1011.1|1006.1|1011.6|1006.6|1012.1|1007.1|1011|1006|62
1634103600000|2021-10-13 05:40:00|1011.5|1006.5|1012.7|1007.7|1012.7|1007.7|1011.4|1006.4|65
1634103900000|2021-10-13 05:45:00|1012.8|1007.8|1012.5|1007.5|1012.8|1007.8|1011.8|1006.8|26
1634104200000|2021-10-13 05:50:00|1012.6|1007.6|1012.7|1007.7|1012.8|1007.8|1012.5|1007.5|19
1634104500000|2021-10-13 05:55:00|1012.8|1007.8|1012.8|1007.8|1013|1008|1012.7|1007.7|59
1634104800000|2021-10-13 06:00:00|1012.7|1007.7|1013|1008|1013.9|1008.9|1012.7|1007.7|85
1634105100000|2021-10-13 06:05:00|1012.9|1007.9|1012.5|1007.5|1013.2|1008.2|1010.7|1005.7|77
1634105400000|2021-10-13 06:10:00|1012.4|1007.4|1011.8|1006.8|1012.8|1007.8|1011.7|1006.7|84
1634105700000|2021-10-13 06:15:00|1011.7|1006.7|1011.4|1006.4|1011.9|1006.9|1010.4|1005.4|112
1634106000000|2021-10-13 06:20:00|1011.3|1006.3|1011.9|1006.9|1012.2|1007.2|1011.2|1006.2|43
1634106300000|2021-10-13 06:25:00|1011.8|1006.8|1011.6|1006.6|1011.8|1006.8|1011.4|1006.4|54
1634106600000|2021-10-13 06:30:00|1011.5|1006.5|1011.8|1006.8|1011.8|1006.8|1011.3|1006.3|31
1634106900000|2021-10-13 06:35:00|1011.7|1006.7|1011.2|1006.2|1011.9|1006.9|1011|1006|38
1634107200000|2021-10-13 06:40:00|1011.3|1006.3|1011.1|1006.1|1011.3|1006.3|1010.9|1005.9|71
1634107500000|2021-10-13 06:45:00|1011|1006|1011.9|1006.9|1011.9|1006.9|1011|1006|84
1634107800000|2021-10-13 06:50:00|1011.8|1006.8|1011.9|1006.9|1012|1007|1011.6|1006.6|84
1634108100000|2021-10-13 06:55:00|1011.8|1006.8|1011.6|1006.6|1011.9|1006.9|1011.1|1006.1|81
1634108400000|2021-10-13 07:00:00|1011.7|1006.7|1011.7|1006.7|1012|1007|1009.9|1004.9|97
1634108700000|2021-10-13 07:05:00|1011.8|1006.8|1010.2|1005.2|1011.8|1006.8|1008.9|1003.9|139
1634109000000|2021-10-13 07:10:00|1010.3|1005.3|1010.3|1005.3|1010.4|1005.4|1009.3|1004.3|126
1634109300000|2021-10-13 07:15:00|1010.4|1005.4|1010.9|1005.9|1010.9|1005.9|1009.6|1004.6|124
1634109600000|2021-10-13 07:20:00|1011|1006|1011.2|1006.2|1011.7|1006.7|1010.7|1005.7|74
1634109900000|2021-10-13 07:25:00|1011.3|1006.3|1011.3|1006.3|1012.1|1007.1|1011.2|1006.2|127
1634110200000|2021-10-13 07:30:00|1011.2|1006.2|1012.9|1007.9|1013|1008|1010.8|1005.8|96
1634110500000|2021-10-13 07:35:00|1013|1008|1012.8|1007.8|1013.2|1008.2|1012.4|1007.4|31
1634110800000|2021-10-13 07:40:00|1012.6|1007.6|1016.6|1011.6|1016.6|1011.6|1012.6|1007.6|90
1634111100000|2021-10-13 07:45:00|1016.4|1011.4|1018|1013|1018.1|1013.1|1016.4|1011.4|118
1634111400000|2021-10-13 07:50:00|1018.1|1013.1|1016.4|1011.4|1018.1|1013.1|1016.4|1011.4|86
1634111700000|2021-10-13 07:55:00|1016.3|1011.3|1016.1|1011.1|1016.6|1011.6|1015.5|1010.5|111
1634112000000|2021-10-13 08:00:00|1016|1011|1017|1012|1017.3|1012.3|1015.9|1010.9|170
1634112300000|2021-10-13 08:05:00|1017.1|1012.1|1015.7|1010.7|1017.1|1012.1|1014.7|1009.7|172
1634112600000|2021-10-13 08:10:00|1015.6|1010.6|1015.9|1010.9|1016.3|1011.3|1015.5|1010.5|103
1634112900000|2021-10-13 08:15:00|1016|1011|1016.9|1011.9|1017.5|1012.5|1015.7|1010.7|141
1634113200000|2021-10-13 08:20:00|1016.7|1011.7|1016.7|1011.7|1017.2|1012.2|1015.4|1010.4|157
1634113500000|2021-10-13 08:25:00|1016.8|1011.8|1017.1|1012.1|1017.7|1012.7|1016.5|1011.5|191
1634113800000|2021-10-13 08:30:00|1017.2|1012.2|1018.9|1013.9|1019.3|1014.3|1017.2|1012.2|147
1634114100000|2021-10-13 08:35:00|1018.8|1013.8|1018.1|1013.1|1019|1014|1017.8|1012.8|126
1634114400000|2021-10-13 08:40:00|1018.3|1013.3|1018.7|1013.7|1018.8|1013.8|1017.5|1012.5|111
1634114700000|2021-10-13 08:45:00|1018.8|1013.8|1017.6|1012.6|1018.8|1013.8|1016.8|1011.8|105
1634115000000|2021-10-13 08:50:00|1017.7|1012.7|1016.6|1011.6|1017.8|1012.8|1016.1|1011.1|158
1634115300000|2021-10-13 08:55:00|1016.7|1011.7|1015.3|1010.3|1016.9|1011.9|1015.1|1010.1|128
1634115600000|2021-10-13 09:00:00|1015.4|1010.4|1015.1|1010.1|1015.8|1010.8|1014.2|1009.2|111
1634115900000|2021-10-13 09:05:00|1015|1010|1016.1|1011.1|1016.2|1011.2|1014.8|1009.8|128
1634116200000|2021-10-13 09:10:00|1016|1011|1016.4|1011.4|1016.4|1011.4|1015.8|1010.8|151
1634116500000|2021-10-13 09:15:00|1016.3|1011.3|1017|1012|1017|1012|1016.3|1011.3|79
1634116800000|2021-10-13 09:20:00|1016.9|1011.9|1017.8|1012.8|1017.8|1012.8|1016.8|1011.8|85
1634117100000|2021-10-13 09:25:00|1017.9|1012.9|1016.8|1011.8|1017.9|1012.9|1016.7|1011.7|48
1634117400000|2021-10-13 09:30:00|1016.9|1011.9|1017.5|1012.5|1017.5|1012.5|1016.9|1011.9|69
1634117700000|2021-10-13 09:35:00|1017.4|1012.4|1017.4|1012.4|1018|1013|1017.2|1012.2|131
1634118000000|2021-10-13 09:40:00|1017.5|1012.5|1016.1|1011.1|1017.5|1012.5|1016|1011|81
1634118300000|2021-10-13 09:45:00|1016.2|1011.2|1013.7|1008.7|1016.3|1011.3|1013.7|1008.7|79
1634118600000|2021-10-13 09:50:00|1013.8|1008.8|1015.2|1010.2|1015.3|1010.3|1013.4|1008.4|84
1634118900000|2021-10-13 09:55:00|1015.3|1010.3|1015.2|1010.2|1016|1011|1015|1010|46
1634119200000|2021-10-13 10:00:00|1015.1|1010.1|1013|1008|1015.4|1010.4|1013|1008|89
1634119500000|2021-10-13 10:05:00|1013.1|1008.1|1013.8|1008.8|1013.8|1008.8|1012|1007|58
1634119800000|2021-10-13 10:10:00|1013.9|1008.9|1014.2|1009.2|1014.3|1009.3|1013.8|1008.8|31
1634120100000|2021-10-13 10:15:00|1014.3|1009.3|1014.4|1009.4|1014.7|1009.7|1014.3|1009.3|76
1634120400000|2021-10-13 10:20:00|1014.3|1009.3|1013.7|1008.7|1014.5|1009.5|1013.7|1008.7|129
1634120700000|2021-10-13 10:25:00|1013.8|1008.8|1014.2|1009.2|1014.6|1009.6|1013.6|1008.6|74
1634121000000|2021-10-13 10:30:00|1014.1|1009.1|1013.9|1008.9|1014.3|1009.3|1013.9|1008.9|23
1634121300000|2021-10-13 10:35:00|1014|1009|1013.3|1008.3|1014|1009|1013.2|1008.2|21
1634121600000|2021-10-13 10:40:00|1013.4|1008.4|1012.8|1007.8|1013.5|1008.5|1012.7|1007.7|53
1634121900000|2021-10-13 10:45:00|1012.9|1007.9|1013.7|1008.7|1013.9|1008.9|1012.8|1007.8|101
1634122200000|2021-10-13 10:50:00|1013.6|1008.6|1015.1|1010.1|1015.6|1010.6|1013.6|1008.6|113
1634122500000|2021-10-13 10:55:00|1015|1010|1015.9|1010.9|1015.9|1010.9|1014.8|1009.8|128
1634122800000|2021-10-13 11:00:00|1016.2|1011.2|1015.4|1010.4|1016.2|1011.2|1015.3|1010.3|111
1634123100000|2021-10-13 11:05:00|1015.5|1010.5|1016.6|1011.6|1016.9|1011.9|1015.1|1010.1|80
1634123400000|2021-10-13 11:10:00|1016.5|1011.5|1016.1|1011.1|1016.9|1011.9|1015.6|1010.6|118
1634123700000|2021-10-13 11:15:00|1016.2|1011.2|1017.2|1012.2|1018.3|1013.3|1016.1|1011.1|94
1634124000000|2021-10-13 11:20:00|1017.1|1012.1|1017.1|1012.1|1018.4|1013.4|1017|1012|68
1634124300000|2021-10-13 11:25:00|1017.2|1012.2|1017.8|1012.8|1017.8|1012.8|1017.2|1012.2|63
1634124600000|2021-10-13 11:30:00|1017.7|1012.7|1017.3|1012.3|1017.8|1012.8|1017.2|1012.2|20
1634124900000|2021-10-13 11:35:00|1017.5|1012.5|1017.5|1012.5|1017.9|1012.9|1017|1012|88
1634125200000|2021-10-13 11:40:00|1017.4|1012.4|1016.1|1011.1|1017.5|1012.5|1015.8|1010.8|115
1634125500000|2021-10-13 11:45:00|1016|1011|1017.2|1012.2|1017.4|1012.4|1016|1011|79
1634125800000|2021-10-13 11:50:00|1017.3|1012.3|1017.8|1012.8|1018|1013|1016.9|1011.9|107
1634126100000|2021-10-13 11:55:00|1017.7|1012.7|1017.1|1012.1|1018.1|1013.1|1016.8|1011.8|111
1634126400000|2021-10-13 12:00:00|1016.8|1011.8|1017.6|1012.6|1018|1013|1016.3|1011.3|211
1634126700000|2021-10-13 12:05:00|1017.5|1012.5|1017.9|1012.9|1018.4|1013.4|1017.1|1012.1|172
1634127000000|2021-10-13 12:10:00|1018|1013|1017.5|1012.5|1018.5|1013.5|1017.4|1012.4|166
1634127300000|2021-10-13 12:15:00|1017.6|1012.6|1017.1|1012.1|1018.4|1013.4|1016.6|1011.6|149
1634127600000|2021-10-13 12:20:00|1017.5|1012.5|1016.8|1011.8|1018.2|1013.2|1015.6|1010.6|222
1634127900000|2021-10-13 12:25:00|1016.9|1011.9|1019|1010.1|1019.2|1013|1016.9|1010.1|125
1634128200000|2021-10-13 12:30:00|1019.3|1010.5|1011.8|1006.8|1019.4|1012.3|1010.9|1005.9|558
1634128500000|2021-10-13 12:35:00|1011.7|1006.7|1010.5|1005.5|1012.6|1007.6|1009.5|1004.5|472
1634128800000|2021-10-13 12:40:00|1010.3|1005.3|1013.4|1008.4|1015.4|1010.4|1008.8|1003.8|404
1634129100000|2021-10-13 12:45:00|1013.5|1008.5|1015|1010|1015.1|1010.1|1013|1008|204
1634129400000|2021-10-13 12:50:00|1015.1|1010.1|1016.1|1011.1|1016.3|1011.3|1014|1009|227
1634129700000|2021-10-13 12:55:00|1016.2|1011.2|1015.3|1010.3|1016.2|1011.2|1013.6|1008.6|207
1634130000000|2021-10-13 13:00:00|1015.1|1010.1|1012.2|1007.2|1016.2|1011.2|1012.1|1007.1|259
1634130300000|2021-10-13 13:05:00|1012.1|1007.1|1010|1005|1012.1|1007.1|1009.9|1004.9|330
1634130600000|2021-10-13 13:10:00|1009.8|1004.8|1014|1009|1014.2|1009.2|1009.8|1004.8|225
1634130900000|2021-10-13 13:15:00|1013.9|1008.9|1017.6|1012.6|1018|1013|1013.6|1008.6|272
1634131200000|2021-10-13 13:20:00|1017.7|1012.7|1019.4|1014.4|1019.9|1014.9|1017.4|1012.4|261
1634131500000|2021-10-13 13:25:00|1019.5|1014.5|1020.5|1015.5|1021.2|1016.2|1018.9|1013.9|168
1634131800000|2021-10-13 13:30:00|1020.7|1015.7|1022.3|1017.3|1023.8|1018.8|1020.7|1015.7|514
1634132100000|2021-10-13 13:35:00|1022.5|1017.5|1027|1022|1027.4|1022.4|1022.5|1017.5|418
1634132400000|2021-10-13 13:40:00|1026.9|1021.9|1026.4|1021.4|1027.9|1022.9|1025.1|1020.1|386
1634132700000|2021-10-13 13:45:00|1026.6|1021.6|1024.7|1019.7|1027.4|1022.4|1023.9|1018.9|332
1634133000000|2021-10-13 13:50:00|1024.8|1019.8|1024|1019|1025.7|1020.7|1023.2|1018.2|240
1634133300000|2021-10-13 13:55:00|1024.1|1019.1|1028.8|1023.8|1029.3|1024.3|1023.5|1018.5|301
1634133600000|2021-10-13 14:00:00|1028.4|1023.4|1031|1026|1031.6|1026.6|1027.3|1022.3|291
1634133900000|2021-10-13 14:05:00|1031.1|1026.1|1032.3|1027.3|1032.3|1027.3|1030.6|1025.6|201
1634134200000|2021-10-13 14:10:00|1032.4|1027.4|1029.5|1024.5|1033.2|1028.2|1029.5|1024.5|322
1634134500000|2021-10-13 14:15:00|1029.4|1024.4|1032.2|1027.2|1033|1028|1029.4|1024.4|335
1634134800000|2021-10-13 14:20:00|1032.1|1027.1|1032.7|1027.7|1034.5|1029.5|1031.1|1026.1|335
1634135100000|2021-10-13 14:25:00|1032.5|1027.5|1032|1027|1033.2|1028.2|1030.8|1025.8|245
1634135400000|2021-10-13 14:30:00|1031.9|1026.9|1032.7|1027.7|1033.7|1028.7|1030.4|1025.4|319
1634135700000|2021-10-13 14:35:00|1032.8|1027.8|1032.8|1027.8|1034.2|1029.2|1032|1027|319
1634136000000|2021-10-13 14:40:00|1032.9|1027.9|1035.3|1030.3|1035.3|1030.3|1031.7|1026.7|222
1634136300000|2021-10-13 14:45:00|1035.4|1030.4|1037.8|1032.8|1037.8|1032.8|1034.7|1029.7|277
1634136600000|2021-10-13 14:50:00|1037.9|1032.9|1034.2|1029.2|1038.4|1033.4|1033|1028|275
1634136900000|2021-10-13 14:55:00|1034.1|1029.1|1033.9|1028.9|1036.3|1031.3|1033.5|1028.5|210
1634137200000|2021-10-13 15:00:00|1033.8|1028.8|1035.5|1030.5|1036.7|1031.7|1033.8|1028.8|186
1634137500000|2021-10-13 15:05:00|1035.2|1030.2|1034.6|1029.6|1035.7|1030.7|1033.8|1028.8|212
1634137800000|2021-10-13 15:10:00|1034.4|1029.4|1032|1027|1034.6|1029.6|1031.8|1026.8|209
1634138100000|2021-10-13 15:15:00|1031.7|1026.7|1031.2|1026.2|1033.2|1028.2|1030.5|1025.5|167
1634138400000|2021-10-13 15:20:00|1031.3|1026.3|1028.5|1023.5|1032.2|1027.2|1028.5|1023.5|122
1634138700000|2021-10-13 15:25:00|1028.4|1023.4|1029.1|1024.1|1029.4|1024.4|1027.8|1022.8|178
1634139000000|2021-10-13 15:30:00|1029.2|1024.2|1029.5|1024.5|1031|1026|1028.9|1023.9|176
1634139300000|2021-10-13 15:35:00|1029.6|1024.6|1029.9|1024.9|1029.9|1024.9|1027.2|1022.2|200
1634139600000|2021-10-13 15:40:00|1030|1025|1029.2|1024.2|1030.4|1025.4|1028.3|1023.3|145
1634139900000|2021-10-13 15:45:00|1029.1|1024.1|1025.7|1020.7|1029.2|1024.2|1025.3|1020.3|180
1634140200000|2021-10-13 15:50:00|1025.8|1020.8|1027.8|1022.8|1028.3|1023.3|1025.8|1020.8|193
1634140500000|2021-10-13 15:55:00|1027.7|1022.7|1026.7|1021.7|1027.7|1022.7|1026.6|1021.6|107
1634140800000|2021-10-13 16:00:00|1026.8|1021.8|1025.5|1020.5|1026.9|1021.9|1024.2|1019.2|134
1634141100000|2021-10-13 16:05:00|1025.6|1020.6|1025.2|1020.2|1026.8|1021.8|1024.5|1019.5|133
1634141400000|2021-10-13 16:10:00|1025.1|1020.1|1026.4|1021.4|1027.7|1022.7|1025|1020|144
1634141700000|2021-10-13 16:15:00|1026.3|1021.3|1027.4|1022.4|1027.4|1022.4|1026.2|1021.2|129
1634142000000|2021-10-13 16:20:00|1027.5|1022.5|1028.5|1023.5|1028.6|1023.6|1026.4|1021.4|187
1634142300000|2021-10-13 16:25:00|1028.2|1023.2|1029|1024|1029|1024|1027.8|1022.8|114
1634142600000|2021-10-13 16:30:00|1029.1|1024.1|1029.4|1024.4|1029.8|1024.8|1028.1|1023.1|122
1634142900000|2021-10-13 16:35:00|1029.3|1024.3|1029.6|1024.6|1029.8|1024.8|1028.8|1023.8|88
1634143200000|2021-10-13 16:40:00|1029.7|1024.7|1029.3|1024.3|1030|1025|1028.7|1023.7|177
1634143500000|2021-10-13 16:45:00|1029.2|1024.2|1028|1023|1029.3|1024.3|1027.3|1022.3|168
1634143800000|2021-10-13 16:50:00|1027.4|1022.4|1027.6|1022.6|1028|1023|1027.2|1022.2|168
1634144100000|2021-10-13 16:55:00|1027.7|1022.7|1025.5|1020.5|1027.7|1022.7|1025.5|1020.5|132
1634144400000|2021-10-13 17:00:00|1025.4|1020.4|1029|1024|1029.4|1024.4|1025.4|1020.4|237
1634144700000|2021-10-13 17:05:00|1029.1|1024.1|1028.3|1023.3|1030|1025|1028.1|1023.1|145
1634145000000|2021-10-13 17:10:00|1028.2|1023.2|1028.3|1023.3|1028.4|1023.4|1027.3|1022.3|145
1634145300000|2021-10-13 17:15:00|1028.2|1023.2|1027.7|1022.7|1028.6|1023.6|1027.6|1022.6|148
1634145600000|2021-10-13 17:20:00|1027.6|1022.6|1028.1|1023.1|1028.3|1023.3|1027.3|1022.3|176
1634145900000|2021-10-13 17:25:00|1027.8|1022.8|1028.3|1023.3|1028.5|1023.5|1027.6|1022.6|168
1634146200000|2021-10-13 17:30:00|1028.2|1023.2|1026.9|1021.9|1028.3|1023.3|1026.9|1021.9|211
1634146500000|2021-10-13 17:35:00|1026.8|1021.8|1027.3|1022.3|1027.4|1022.4|1026.7|1021.7|90
1634146800000|2021-10-13 17:40:00|1027.2|1022.2|1026.1|1021.1|1027.5|1022.5|1026|1021|111
1634147100000|2021-10-13 17:45:00|1026.3|1021.3|1025.8|1020.8|1026.8|1021.8|1025.6|1020.6|98
1634147400000|2021-10-13 17:50:00|1025.9|1020.9|1026.7|1021.7|1026.9|1021.9|1025.6|1020.6|102
1634147700000|2021-10-13 17:55:00|1026.6|1021.6|1030|1016|1030|1021.8|1025.4|1015.9|45
1634148000000|2021-10-13 18:00:00|1030.1|1020.9|1025.7|1020.7|1030.2|1022.8|1025.7|1020.7|270
1634148300000|2021-10-13 18:05:00|1025.8|1020.8|1025.5|1020.5|1026.4|1021.4|1024.9|1019.9|166
1634148600000|2021-10-13 18:10:00|1025.4|1020.4|1025.3|1020.3|1025.7|1020.7|1025.1|1020.1|96
1634148900000|2021-10-13 18:15:00|1025.4|1020.4|1025.1|1020.1|1025.5|1020.5|1024.9|1019.9|95
1634149200000|2021-10-13 18:20:00|1025|1020|1025|1020|1025.2|1020.2|1024.9|1019.9|68
1634149500000|2021-10-13 18:25:00|1024.9|1019.9|1024.4|1019.4|1024.9|1019.9|1023.7|1018.7|70
1634149800000|2021-10-13 18:30:00|1024.3|1019.3|1024.3|1019.3|1025.3|1020.3|1023.6|1018.6|124
1634150100000|2021-10-13 18:35:00|1024.2|1019.2|1025|1020|1025.3|1020.3|1024.2|1019.2|62
1634150400000|2021-10-13 18:40:00|1024.9|1019.9|1024.8|1019.8|1025.3|1020.3|1024.5|1019.5|49
1634150700000|2021-10-13 18:45:00|1024.9|1019.9|1024.2|1019.2|1024.9|1019.9|1024.1|1019.1|58
1634151000000|2021-10-13 18:50:00|1024.3|1019.3|1024.6|1019.6|1024.8|1019.8|1024.2|1019.2|106
1634151300000|2021-10-13 18:55:00|1024.5|1019.5|1024.6|1019.6|1024.8|1019.8|1024|1019|120
1634151600000|2021-10-13 19:00:00|1024.4|1019.4|1023.9|1018.9|1024.5|1019.5|1023.9|1018.9|170
1634151900000|2021-10-13 19:05:00|1024|1019|1024.1|1019.1|1024.1|1019.1|1023.6|1018.6|90
1634152200000|2021-10-13 19:10:00|1024.2|1019.2|1023.7|1018.7|1024.2|1019.2|1023.5|1018.5|98
1634152500000|2021-10-13 19:15:00|1023.6|1018.6|1024.2|1019.2|1024.5|1019.5|1023.6|1018.6|95
1634152800000|2021-10-13 19:20:00|1024.1|1019.1|1024.4|1019.4|1024.5|1019.5|1024.1|1019.1|46
1634153100000|2021-10-13 19:25:00|1024.3|1019.3|1024.5|1019.5|1024.7|1019.7|1024.3|1019.3|28
1634153400000|2021-10-13 19:30:00|1024.4|1019.4|1024.3|1019.3|1025.1|1020.1|1024.3|1019.3|79
1634153700000|2021-10-13 19:35:00|1024.2|1019.2|1024|1019|1024.3|1019.3|1023.8|1018.8|120
1634154000000|2021-10-13 19:40:00|1024.1|1019.1|1024.2|1019.2|1024.5|1019.5|1024|1019|79
1634154300000|2021-10-13 19:45:00|1024.3|1019.3|1023.9|1018.9|1024.3|1019.3|1023.8|1018.8|15
1634154600000|2021-10-13 19:50:00|1023.8|1018.8|1024.1|1019.1|1024.1|1019.1|1023.8|1018.8|22
1634154900000|2021-10-13 19:55:00|1024|1019|1024.6|1019.6|1024.6|1019.6|1023.4|1018.4|78
1634155200000|2021-10-13 20:00:00|1024.7|1019.7|1024.8|1019.8|1024.9|1019.9|1024.5|1019.5|76
1634155500000|2021-10-13 20:05:00|1024.7|1019.7|1024.7|1019.7|1024.8|1019.8|1024.6|1019.6|37
1634155800000|2021-10-13 20:10:00|1024.8|1019.8|1024.5|1019.5|1024.8|1019.8|1024.4|1019.4|8
1634156100000|2021-10-13 20:15:00|1024.6|1019.6|1024.8|1019.8|1024.8|1019.8|1024.5|1019.5|7
1634156400000|2021-10-13 20:20:00|1024.7|1019.7|1024.9|1019.9|1024.9|1019.9|1024.7|1019.7|8
1634156700000|2021-10-13 20:25:00|1025|1020|1025.1|1020.1|1025.3|1020.3|1024.8|1019.8|19
1634157000000|2021-10-13 20:30:00|1025|1020|1025.5|1020.5|1025.6|1020.6|1025|1020|14
1634157300000|2021-10-13 20:35:00|1025.4|1020.4|1025.5|1020.5|1025.5|1020.5|1025.4|1020.4|2
1634157600000|2021-10-13 20:40:00|1025.2|1020.2|1025.1|1020.1|1025.3|1020.3|1025.1|1020.1|4
1634157900000|2021-10-13 20:45:00|1025|1020|1024.8|1019.8|1025.6|1020.6|1024.6|1019.6|45
1634158200000|2021-10-13 20:50:00|1025|1020|1025.7|1020.7|1026|1021|1024.9|1019.9|40
1634158500000|2021-10-13 20:55:00|1025.6|1020.6|1025.4|1020.4|1025.7|1020.7|1025.3|1020.3|28
1634162400000|2021-10-13 22:00:00|1025.2|1020.2|1024.6|1019.6|1025.2|1020.2|1024.6|1019.6|13
1634162700000|2021-10-13 22:05:00|1024.7|1019.7|1025.4|1020.4|1025.5|1020.5|1024.6|1019.6|19
1634163000000|2021-10-13 22:10:00|1025.5|1020.5|1025.4|1020.4|1025.8|1020.8|1025.4|1020.4|12
1634163300000|2021-10-13 22:15:00|1025.5|1020.5|1025|1020|1025.5|1020.5|1024.9|1019.9|27
1634163600000|2021-10-13 22:20:00|1025.1|1020.1|1025|1020|1025.1|1020.1|1025|1020|10
1634164200000|2021-10-13 22:30:00|1025.1|1020.1|1025.2|1020.2|1025.2|1020.2|1025|1020|24
1634164500000|2021-10-13 22:35:00|1025.1|1020.1|1025.1|1020.1|1025.4|1020.4|1025.1|1020.1|22
1634164800000|2021-10-13 22:40:00|1025.2|1020.2|1025.5|1020.5|1025.5|1020.5|1025.1|1020.1|7
1634165100000|2021-10-13 22:45:00|1025.4|1020.4|1025.5|1020.5|1025.5|1020.5|1025.3|1020.3|8
1634165400000|2021-10-13 22:50:00|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1634166000000|2021-10-13 23:00:00|1025.7|1020.7|1025|1020|1026|1021|1025|1020|8
1634166300000|2021-10-13 23:05:00|1025.1|1020.1|1024.6|1019.6|1025.1|1020.1|1024.6|1019.6|8
1634166600000|2021-10-13 23:10:00|1024.5|1019.5|1025.3|1020.3|1025.4|1020.4|1024.5|1019.5|8
1634166900000|2021-10-13 23:15:00|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1634167200000|2021-10-13 23:20:00|1024.8|1019.8|1024.4|1019.4|1024.9|1019.9|1024.3|1019.3|17
1634167500000|2021-10-13 23:25:00|1024.3|1019.3|1024.1|1019.1|1024.4|1019.4|1024.1|1019.1|16
1634168100000|2021-10-13 23:35:00|1024|1019|1024|1019|1024.2|1019.2|1024|1019|20
1634168400000|2021-10-13 23:40:00|1024.1|1019.1|1024.3|1019.3|1024.9|1019.9|1024|1019|32
1634168700000|2021-10-13 23:45:00|1024.4|1019.4|1024.6|1019.6|1024.8|1019.8|1024.4|1019.4|71
1634169000000|2021-10-13 23:50:00|1024.7|1019.7|1024.7|1019.7|1024.9|1019.9|1024.6|1019.6|32
1634169300000|2021-10-13 23:55:00|1024.8|1019.8|1025.4|1020.4|1025.8|1020.8|1024.8|1019.8|41
1634169600000|2021-10-14 00:00:00|1025.5|1020.5|1025.7|1020.7|1026.4|1021.4|1025.3|1020.3|103
1634169900000|2021-10-14 00:05:00|1025.6|1020.6|1025.4|1020.4|1026.1|1021.1|1025|1020|48
1634170200000|2021-10-14 00:10:00|1025.6|1020.6|1025.6|1020.6|1025.7|1020.7|1024.8|1019.8|102
1634170500000|2021-10-14 00:15:00|1025.7|1020.7|1024.8|1019.8|1025.8|1020.8|1024.4|1019.4|88
1634170800000|2021-10-14 00:20:00|1024.9|1019.9|1024.8|1019.8|1025.4|1020.4|1024.7|1019.7|81
1634171100000|2021-10-14 00:25:00|1024.7|1019.7|1024.7|1019.7|1024.7|1019.7|1024.6|1019.6|43
1634171400000|2021-10-14 00:30:00|1024.8|1019.8|1025.1|1020.1|1025.6|1020.6|1024.7|1019.7|39
1634171700000|2021-10-14 00:35:00|1025.2|1020.2|1025.3|1020.3|1025.7|1020.7|1025.1|1020.1|43
1634172000000|2021-10-14 00:40:00|1025.4|1020.4|1025.3|1020.3|1025.4|1020.4|1024.9|1019.9|23
1634172300000|2021-10-14 00:45:00|1025.2|1020.2|1024.9|1019.9|1025.3|1020.3|1024.8|1019.8|44
1634172600000|2021-10-14 00:50:00|1024.8|1019.8|1026.3|1021.3|1026.5|1021.5|1024.6|1019.6|57
1634172900000|2021-10-14 00:55:00|1026.4|1021.4|1026.6|1021.6|1027.8|1022.8|1026.4|1021.4|134
1634173200000|2021-10-14 01:00:00|1026.8|1021.8|1027.1|1022.1|1027.8|1022.8|1026.8|1021.8|57
1634173500000|2021-10-14 01:05:00|1027|1022|1026.2|1021.2|1027.3|1022.3|1026.2|1021.2|71
1634173800000|2021-10-14 01:10:00|1026.3|1021.3|1025|1020|1026.3|1021.3|1025|1020|75
1634174100000|2021-10-14 01:15:00|1024.9|1019.9|1024.1|1019.1|1025|1020|1023.8|1018.8|62
1634174400000|2021-10-14 01:20:00|1024|1019|1022.4|1017.4|1024.1|1019.1|1022.4|1017.4|78
1634174700000|2021-10-14 01:25:00|1022.8|1017.8|1023|1018|1023.2|1018.2|1022.6|1017.6|66
1634175000000|2021-10-14 01:30:00|1023.1|1018.1|1023.3|1018.3|1023.4|1018.4|1022.9|1017.9|14
1634175300000|2021-10-14 01:35:00|1023.2|1018.2|1023.1|1018.1|1023.3|1018.3|1022.7|1017.7|75
1634175600000|2021-10-14 01:40:00|1023|1018|1023.4|1018.4|1023.5|1018.5|1022.6|1017.6|79
1634175900000|2021-10-14 01:45:00|1023.3|1018.3|1022.9|1017.9|1023.3|1018.3|1022.7|1017.7|33
1634176200000|2021-10-14 01:50:00|1022.8|1017.8|1022.2|1017.2|1022.9|1017.9|1022.1|1017.1|50
1634176500000|2021-10-14 01:55:00|1022.1|1017.1|1021.9|1016.9|1022.4|1017.4|1021.8|1016.8|72
1634176800000|2021-10-14 02:00:00|1021.8|1016.8|1020.1|1015.1|1021.8|1016.8|1019.8|1014.8|68
1634177100000|2021-10-14 02:05:00|1020|1015|1020.7|1015.7|1021.1|1016.1|1019.8|1014.8|29
1634177400000|2021-10-14 02:10:00|1020.6|1015.6|1022.4|1017.4|1022.5|1017.5|1020.4|1015.4|54
1634177700000|2021-10-14 02:15:00|1022.3|1017.3|1021.7|1016.7|1022.5|1017.5|1021.5|1016.5|51
1634178000000|2021-10-14 02:20:00|1021.6|1016.6|1021.9|1016.9|1022|1017|1021.3|1016.3|41
1634178300000|2021-10-14 02:25:00|1021.8|1016.8|1022|1017|1022.2|1017.2|1021.4|1016.4|61
1634178600000|2021-10-14 02:30:00|1021.7|1016.7|1021.5|1016.5|1021.9|1016.9|1021.4|1016.4|82
1634178900000|2021-10-14 02:35:00|1021.7|1016.7|1021.6|1016.6|1022.1|1017.1|1021.4|1016.4|70
1634179200000|2021-10-14 02:40:00|1021.5|1016.5|1020.9|1015.9|1021.8|1016.8|1020.8|1015.8|55
1634179500000|2021-10-14 02:45:00|1021|1016|1021.3|1016.3|1021.3|1016.3|1020.9|1015.9|40
1634179800000|2021-10-14 02:50:00|1021.1|1016.1|1021.9|1016.9|1022|1017|1020.7|1015.7|93
1634180100000|2021-10-14 02:55:00|1022|1017|1022.7|1017.7|1022.8|1017.8|1021.9|1016.9|66
1634180400000|2021-10-14 03:00:00|1022.6|1017.6|1021.8|1016.8|1022.8|1017.8|1021.8|1016.8|75
1634180700000|2021-10-14 03:05:00|1022|1017|1022.6|1017.6|1022.6|1017.6|1021.9|1016.9|76
1634181000000|2021-10-14 03:10:00|1022.8|1017.8|1022.5|1017.5|1022.8|1017.8|1022.2|1017.2|53
1634181300000|2021-10-14 03:15:00|1022.4|1017.4|1023.5|1018.5|1023.6|1018.6|1022.3|1017.3|66
1634181600000|2021-10-14 03:20:00|1023.6|1018.6|1023.4|1018.4|1024|1019|1023.1|1018.1|53
1634181900000|2021-10-14 03:25:00|1023.5|1018.5|1023.1|1018.1|1023.6|1018.6|1022.5|1017.5|82
1634182200000|2021-10-14 03:30:00|1023.3|1018.3|1022.7|1017.7|1023.5|1018.5|1022.5|1017.5|32
1634182500000|2021-10-14 03:35:00|1022.6|1017.6|1022.3|1017.3|1022.7|1017.7|1022|1017|58
1634182800000|2021-10-14 03:40:00|1022.2|1017.2|1021.8|1016.8|1022.8|1017.8|1021.5|1016.5|62
1634183100000|2021-10-14 03:45:00|1021.9|1016.9|1021.2|1016.2|1022|1017|1021.1|1016.1|49
1634183400000|2021-10-14 03:50:00|1021.4|1016.4|1021.8|1016.8|1022|1017|1021.3|1016.3|35
1634183700000|2021-10-14 03:55:00|1021.7|1016.7|1021.7|1016.7|1021.8|1016.8|1021.1|1016.1|25
1634184000000|2021-10-14 04:00:00|1021.9|1016.9|1021.8|1016.8|1022.3|1017.3|1021.7|1016.7|51
1634184300000|2021-10-14 04:05:00|1022.1|1017.1|1022.3|1017.3|1022.3|1017.3|1022.1|1017.1|11
1634184600000|2021-10-14 04:10:00|1022.4|1017.4|1021.7|1016.7|1022.4|1017.4|1021.7|1016.7|8
1634184900000|2021-10-14 04:15:00|1021.8|1016.8|1021.5|1016.5|1021.8|1016.8|1021.5|1016.5|50
1634185200000|2021-10-14 04:20:00|1021.4|1016.4|1022|1017|1022|1017|1021.4|1016.4|29
1634185500000|2021-10-14 04:25:00|1021.9|1016.9|1022.2|1017.2|1022.8|1017.8|1021.9|1016.9|69
1634185800000|2021-10-14 04:30:00|1022.1|1017.1|1022.2|1017.2|1022.2|1017.2|1021.9|1016.9|28
1634186100000|2021-10-14 04:35:00|1022.3|1017.3|1022.5|1017.5|1022.6|1017.6|1022.2|1017.2|65
1634186400000|2021-10-14 04:40:00|1022.6|1017.6|1023|1018|1024.4|1019.4|1022.5|1017.5|51
1634186700000|2021-10-14 04:45:00|1023.1|1018.1|1023.8|1018.8|1024|1019|1023.1|1018.1|30
1634187000000|2021-10-14 04:50:00|1023.9|1018.9|1024.5|1019.5|1024.6|1019.6|1023.8|1018.8|62
1634187300000|2021-10-14 04:55:00|1024.4|1019.4|1024.5|1019.5|1024.9|1019.9|1024.4|1019.4|73
1634187600000|2021-10-14 05:00:00|1024.6|1019.6|1024.6|1019.6|1024.7|1019.7|1024.5|1019.5|11
1634187900000|2021-10-14 05:05:00|1024.7|1019.7|1024.9|1019.9|1024.9|1019.9|1024.5|1019.5|14
1634188200000|2021-10-14 05:10:00|1024.8|1019.8|1025.7|1020.7|1025.7|1020.7|1024.7|1019.7|20
1634188500000|2021-10-14 05:15:00|1025.8|1020.8|1026|1021|1026.4|1021.4|1025.8|1020.8|55
1634188800000|2021-10-14 05:20:00|1025.7|1020.7|1026.4|1021.4|1026.5|1021.5|1025.7|1020.7|16
1634189100000|2021-10-14 05:25:00|1026.3|1021.3|1026.7|1021.7|1026.9|1021.9|1026.3|1021.3|49
1634189400000|2021-10-14 05:30:00|1026.6|1021.6|1025.9|1020.9|1026.6|1021.6|1025.7|1020.7|37
1634189700000|2021-10-14 05:35:00|1026|1021|1025.9|1020.9|1026.1|1021.1|1025.8|1020.8|30
1634190000000|2021-10-14 05:40:00|1026|1021|1026.1|1021.1|1026.1|1021.1|1025.9|1020.9|34
1634190300000|2021-10-14 05:45:00|1026|1021|1026.1|1021.1|1026.1|1021.1|1025.8|1020.8|29
1634190600000|2021-10-14 05:50:00|1026.2|1021.2|1028.3|1023.3|1028.4|1023.4|1026.2|1021.2|47
1634190900000|2021-10-14 05:55:00|1028.4|1023.4|1028|1023|1028.8|1023.8|1027.9|1022.9|41
1634191200000|2021-10-14 06:00:00|1027.9|1022.9|1027.5|1022.5|1028|1023|1027.4|1022.4|55
1634191500000|2021-10-14 06:05:00|1027.1|1022.1|1027.8|1022.8|1027.8|1022.8|1027.1|1022.1|36
1634191800000|2021-10-14 06:10:00|1027.6|1022.6|1029.1|1024.1|1029.3|1024.3|1027.6|1022.6|67
1634192100000|2021-10-14 06:15:00|1029|1024|1029.9|1024.9|1030.5|1025.5|1028.6|1023.6|79
1634192400000|2021-10-14 06:20:00|1029.8|1024.8|1030|1025|1030.8|1025.8|1029.6|1024.6|56
1634192700000|2021-10-14 06:25:00|1029.9|1024.9|1031.2|1026.2|1031.3|1026.3|1029.8|1024.8|58
1634193000000|2021-10-14 06:30:00|1031.1|1026.1|1031.5|1026.5|1031.8|1026.8|1031.1|1026.1|74
1634193300000|2021-10-14 06:35:00|1031.6|1026.6|1030.5|1025.5|1031.8|1026.8|1030.3|1025.3|65
1634193600000|2021-10-14 06:40:00|1030.4|1025.4|1031.1|1026.1|1031.4|1026.4|1029.8|1024.8|79
1634193900000|2021-10-14 06:45:00|1031|1026|1030.9|1025.9|1031.2|1026.2|1030.6|1025.6|67
1634194200000|2021-10-14 06:50:00|1031|1026|1029.7|1024.7|1031|1026|1029.7|1024.7|78
1634194500000|2021-10-14 06:55:00|1029.8|1024.8|1032.8|1027.8|1032.8|1027.8|1029.7|1024.7|109
1634194800000|2021-10-14 07:00:00|1032.7|1027.7|1032.9|1027.9|1033.6|1028.6|1031.7|1026.7|88
1634195100000|2021-10-14 07:05:00|1033.2|1028.2|1032|1027|1033.2|1028.2|1031.7|1026.7|121
1634195400000|2021-10-14 07:10:00|1031.9|1026.9|1030.9|1025.9|1032.1|1027.1|1030.8|1025.8|100
1634195700000|2021-10-14 07:15:00|1031|1026|1031.1|1026.1|1031.3|1026.3|1030.4|1025.4|62
1634196000000|2021-10-14 07:20:00|1031|1026|1032.4|1027.4|1032.4|1027.4|1030.5|1025.5|65
1634196300000|2021-10-14 07:25:00|1032.5|1027.5|1032.7|1027.7|1033.1|1028.1|1032.4|1027.4|91
1634196600000|2021-10-14 07:30:00|1032.6|1027.6|1030.7|1025.7|1032.7|1027.7|1029.9|1024.9|90
1634196900000|2021-10-14 07:35:00|1030.8|1025.8|1032.5|1027.5|1032.5|1027.5|1030.8|1025.8|72
1634197200000|2021-10-14 07:40:00|1032.4|1027.4|1032.2|1027.2|1032.4|1027.4|1031.2|1026.2|37
1634197500000|2021-10-14 07:45:00|1032.3|1027.3|1031.4|1026.4|1032.5|1027.5|1031.4|1026.4|74
1634197800000|2021-10-14 07:50:00|1031.5|1026.5|1031.6|1026.6|1032.4|1027.4|1031.1|1026.1|49
1634198100000|2021-10-14 07:55:00|1031.5|1026.5|1031.7|1026.7|1031.7|1026.7|1031.2|1026.2|34
1634198400000|2021-10-14 08:00:00|1031.8|1026.8|1033.4|1028.4|1033.8|1028.8|1031.4|1026.4|87
1634198700000|2021-10-14 08:05:00|1033.3|1028.3|1033.5|1028.5|1033.9|1028.9|1032.7|1027.7|90
1634199000000|2021-10-14 08:10:00|1033.4|1028.4|1033.7|1028.7|1033.8|1028.8|1032.9|1027.9|78
1634199300000|2021-10-14 08:15:00|1033.6|1028.6|1033.6|1028.6|1034|1029|1032.8|1027.8|105
1634199600000|2021-10-14 08:20:00|1033.5|1028.5|1038.1|1033.1|1038.2|1033.2|1033.4|1028.4|102
1634199900000|2021-10-14 08:25:00|1037.7|1032.7|1037.7|1032.7|1038.7|1033.7|1037.5|1032.5|75
1634200200000|2021-10-14 08:30:00|1037.8|1032.8|1037.9|1032.9|1038.7|1033.7|1037.8|1032.8|128
1634200500000|2021-10-14 08:35:00|1038|1033|1038.2|1033.2|1039.1|1034.1|1037.7|1032.7|71
1634200800000|2021-10-14 08:40:00|1038.6|1033.6|1041.1|1036.1|1041.4|1036.4|1038.2|1033.2|136
1634201100000|2021-10-14 08:45:00|1041.2|1036.2|1039.3|1034.3|1041.8|1036.8|1037.6|1032.6|112
1634201400000|2021-10-14 08:50:00|1039.2|1034.2|1039|1034|1040.4|1035.4|1038.6|1033.6|137
1634201700000|2021-10-14 08:55:00|1039.1|1034.1|1040|1035|1040|1035|1036.7|1031.7|137
1634202000000|2021-10-14 09:00:00|1040.1|1035.1|1039.3|1034.3|1040.4|1035.4|1039.3|1034.3|71
1634202300000|2021-10-14 09:05:00|1039.2|1034.2|1039.9|1034.9|1039.9|1034.9|1039.2|1034.2|88
1634202600000|2021-10-14 09:10:00|1040|1035|1040.6|1035.6|1041.1|1036.1|1039.9|1034.9|85
1634202900000|2021-10-14 09:15:00|1040.7|1035.7|1043.5|1038.5|1043.9|1038.9|1040.5|1035.5|139
1634203200000|2021-10-14 09:20:00|1043.4|1038.4|1044.7|1039.7|1044.7|1039.7|1043.3|1038.3|60
1634203500000|2021-10-14 09:25:00|1044.6|1039.6|1043.6|1038.6|1045|1040|1043.6|1038.6|83
1634203800000|2021-10-14 09:30:00|1043.5|1038.5|1040.4|1035.4|1043.6|1038.6|1040.1|1035.1|140
1634204100000|2021-10-14 09:35:00|1040.3|1035.3|1040.5|1035.5|1041.1|1036.1|1039.7|1034.7|74
1634204400000|2021-10-14 09:40:00|1040.6|1035.6|1041.8|1036.8|1041.8|1036.8|1039.8|1034.8|105
1634204700000|2021-10-14 09:45:00|1041.6|1036.6|1040|1035|1041.6|1036.6|1040|1035|92
1634205000000|2021-10-14 09:50:00|1040.1|1035.1|1040.8|1035.8|1041.2|1036.2|1039.9|1034.9|132
1634205300000|2021-10-14 09:55:00|1040.7|1035.7|1040.6|1035.6|1041.4|1036.4|1040.5|1035.5|86
1634205600000|2021-10-14 10:00:00|1040.3|1035.3|1041.5|1036.5|1042|1037|1040.3|1035.3|116
1634205900000|2021-10-14 10:05:00|1041.4|1036.4|1041.1|1036.1|1041.7|1036.7|1040.7|1035.7|83
1634206200000|2021-10-14 10:10:00|1041|1036|1041.9|1036.9|1042|1037|1040.9|1035.9|37
1634206500000|2021-10-14 10:15:00|1041.8|1036.8|1041.8|1036.8|1043.1|1038.1|1041.4|1036.4|51
1634206800000|2021-10-14 10:20:00|1042.2|1037.2|1042.2|1037.2|1042.6|1037.6|1040.8|1035.8|59
1634207100000|2021-10-14 10:25:00|1042.5|1037.5|1041.7|1036.7|1042.5|1037.5|1041.3|1036.3|43
1634207400000|2021-10-14 10:30:00|1041.6|1036.6|1041.6|1036.6|1042.2|1037.2|1041.3|1036.3|71
1634207700000|2021-10-14 10:35:00|1041.5|1036.5|1041.4|1036.4|1041.8|1036.8|1040.9|1035.9|60
1634208000000|2021-10-14 10:40:00|1041.5|1036.5|1041.4|1036.4|1041.7|1036.7|1041.1|1036.1|77
1634208300000|2021-10-14 10:45:00|1041.5|1036.5|1041.9|1036.9|1042.1|1037.1|1041.4|1036.4|74
1634208600000|2021-10-14 10:50:00|1042.1|1037.1|1041.1|1036.1|1042.6|1037.6|1041.1|1036.1|46
1634208900000|2021-10-14 10:55:00|1041.3|1036.3|1041.7|1036.7|1042|1037|1041.3|1036.3|48
1634209200000|2021-10-14 11:00:00|1041.8|1036.8|1041.4|1036.4|1042|1037|1041.4|1036.4|91
1634209500000|2021-10-14 11:05:00|1041.5|1036.5|1041.2|1036.2|1041.8|1036.8|1041|1036|96
1634209800000|2021-10-14 11:10:00|1041.3|1036.3|1040.3|1035.3|1041.5|1036.5|1040.3|1035.3|47
1634210100000|2021-10-14 11:15:00|1040.2|1035.2|1039.4|1034.4|1041.4|1036.4|1039.3|1034.3|153
1634210400000|2021-10-14 11:20:00|1039.1|1034.1|1038.2|1033.2|1040.9|1035.9|1038|1033|111
1634210700000|2021-10-14 11:25:00|1038.3|1033.3|1037.2|1032.2|1038.6|1033.6|1035.5|1030.5|117
1634211000000|2021-10-14 11:30:00|1037.1|1032.1|1037.7|1032.7|1038.4|1033.4|1037.1|1032.1|131
1634211300000|2021-10-14 11:35:00|1037.8|1032.8|1037.5|1032.5|1037.8|1032.8|1036.2|1031.2|115
1634211600000|2021-10-14 11:40:00|1037.4|1032.4|1036|1031|1037.4|1032.4|1035.8|1030.8|51
1634211900000|2021-10-14 11:45:00|1035.9|1030.9|1034.9|1029.9|1035.9|1030.9|1034.7|1029.7|84
1634212200000|2021-10-14 11:50:00|1034.8|1029.8|1035.6|1030.6|1035.6|1030.6|1034.8|1029.8|59
1634212500000|2021-10-14 11:55:00|1035.5|1030.5|1033.7|1028.7|1035.8|1030.8|1033.1|1028.1|128
1634212800000|2021-10-14 12:00:00|1033.6|1028.6|1035.1|1030.1|1035.4|1030.4|1033.2|1028.2|155
1634213100000|2021-10-14 12:05:00|1035|1030|1033.5|1028.5|1035.5|1030.5|1033|1028|145
1634213400000|2021-10-14 12:10:00|1033.6|1028.6|1033.2|1028.2|1033.9|1028.9|1033.1|1028.1|105
1634213700000|2021-10-14 12:15:00|1033.1|1028.1|1030|1025|1033.7|1028.7|1029.5|1024.5|123
1634214000000|2021-10-14 12:20:00|1030.7|1025.7|1036|1031|1036.4|1031.4|1030.7|1025.7|210
1634214300000|2021-10-14 12:25:00|1035.9|1030.9|1037|1032|1037.3|1032.3|1035.1|1030.1|79
1634214600000|2021-10-14 12:30:00|1037.6|1032.6|1038.7|1033.7|1039.3|1034.3|1035.5|1030.5|276
1634214900000|2021-10-14 12:35:00|1038.6|1033.6|1037.8|1032.8|1039.2|1034.2|1036.1|1031.1|274
1634215200000|2021-10-14 12:40:00|1037.9|1032.9|1039.8|1034.8|1040.9|1035.9|1037.8|1032.8|236
1634215500000|2021-10-14 12:45:00|1039.9|1034.9|1040.1|1035.1|1041.3|1036.3|1039.5|1034.5|165
1634215800000|2021-10-14 12:50:00|1040.2|1035.2|1039.8|1034.8|1041.3|1036.3|1038.6|1033.6|186
1634216100000|2021-10-14 12:55:00|1039.7|1034.7|1041.9|1036.9|1042.5|1037.5|1039.7|1034.7|183
1634216400000|2021-10-14 13:00:00|1042.1|1037.1|1037.7|1032.7|1042.7|1037.7|1037.4|1032.4|314
1634216700000|2021-10-14 13:05:00|1037.6|1032.6|1036.2|1031.2|1038.3|1033.3|1034.4|1029.4|223
1634217000000|2021-10-14 13:10:00|1036.3|1031.3|1039.2|1034.2|1040.9|1035.9|1036.2|1031.2|221
1634217300000|2021-10-14 13:15:00|1039.6|1034.6|1040.6|1035.6|1042.6|1037.6|1039.1|1034.1|184
1634217600000|2021-10-14 13:20:00|1040.5|1035.5|1041.1|1036.1|1042.9|1037.9|1039.2|1034.2|148
1634217900000|2021-10-14 13:25:00|1040.9|1035.9|1041.3|1036.3|1041.7|1036.7|1040.3|1035.3|148
1634218200000|2021-10-14 13:30:00|1041.5|1036.5|1041.2|1036.2|1042.6|1037.6|1041|1036|336
1634218500000|2021-10-14 13:35:00|1041.6|1036.6|1039.8|1034.8|1042.4|1037.4|1038.7|1033.7|349
1634218800000|2021-10-14 13:40:00|1039.7|1034.7|1040.2|1035.2|1041.7|1036.7|1038.5|1033.5|359
1634219100000|2021-10-14 13:45:00|1040.4|1035.4|1042.7|1037.7|1042.8|1037.8|1040.4|1035.4|207
1634219400000|2021-10-14 13:50:00|1042.9|1037.9|1045.4|1040.4|1046.8|1041.8|1042.8|1037.8|230
1634219700000|2021-10-14 13:55:00|1045.5|1040.5|1045.7|1040.7|1046.4|1041.4|1044.8|1039.8|234
1634220000000|2021-10-14 14:00:00|1045.9|1040.9|1049.3|1044.3|1050.2|1045.2|1045.8|1040.8|242
1634220300000|2021-10-14 14:05:00|1049.4|1044.4|1046.9|1041.9|1049.5|1044.5|1046.9|1041.9|200
1634220600000|2021-10-14 14:10:00|1046.6|1041.6|1047.2|1042.2|1048.9|1043.9|1046.2|1041.2|153
1634220900000|2021-10-14 14:15:00|1047.4|1042.4|1048.9|1043.9|1049.2|1044.2|1047.3|1042.3|137
1634221200000|2021-10-14 14:20:00|1049.1|1044.1|1049.3|1044.3|1050|1045|1048.6|1043.6|144
1634221500000|2021-10-14 14:25:00|1049.2|1044.2|1046.7|1041.7|1049.2|1044.2|1044.4|1039.4|233
1634221800000|2021-10-14 14:30:00|1046.9|1041.9|1043.8|1038.8|1046.9|1041.9|1042.6|1037.6|202
1634222100000|2021-10-14 14:35:00|1044|1039|1043.1|1038.1|1044.5|1039.5|1042.5|1037.5|142
1634222400000|2021-10-14 14:40:00|1043.4|1038.4|1044.1|1039.1|1044.5|1039.5|1042.7|1037.7|177
1634222700000|2021-10-14 14:45:00|1044.2|1039.2|1044.6|1039.6|1045.2|1040.2|1043.4|1038.4|193
1634223000000|2021-10-14 14:50:00|1044.7|1039.7|1045.3|1040.3|1045.7|1040.7|1044.6|1039.6|166
1634223300000|2021-10-14 14:55:00|1045.5|1040.5|1045.9|1040.9|1046.3|1041.3|1044.1|1039.1|173
1634223600000|2021-10-14 15:00:00|1046.1|1041.1|1046|1041|1046.2|1041.2|1044.3|1039.3|166
1634223900000|2021-10-14 15:05:00|1046.3|1041.3|1046.6|1041.6|1047.6|1042.6|1045.8|1040.8|174
1634224200000|2021-10-14 15:10:00|1046.5|1041.5|1047.9|1042.9|1048.2|1043.2|1045.8|1040.8|154
1634224500000|2021-10-14 15:15:00|1048|1043|1049.1|1044.1|1049.9|1044.9|1047.8|1042.8|141
1634224800000|2021-10-14 15:20:00|1049|1044|1049.1|1044.1|1049.6|1044.6|1048.7|1043.7|140
1634225100000|2021-10-14 15:25:00|1049.2|1044.2|1049.5|1044.5|1049.6|1044.6|1048.7|1043.7|128
1634225400000|2021-10-14 15:30:00|1049.6|1044.6|1048.9|1043.9|1049.6|1044.6|1048|1043|139
1634225700000|2021-10-14 15:35:00|1049.1|1044.1|1050.7|1045.7|1050.8|1045.8|1049.1|1044.1|164
1634226000000|2021-10-14 15:40:00|1050.6|1045.6|1050.7|1045.7|1051|1046|1049.9|1044.9|129
1634226300000|2021-10-14 15:45:00|1050.8|1045.8|1050.2|1045.2|1051.1|1046.1|1049.4|1044.4|112
1634226600000|2021-10-14 15:50:00|1050.3|1045.3|1051.2|1046.2|1051.3|1046.3|1049.8|1044.8|74
1634226900000|2021-10-14 15:55:00|1051.3|1046.3|1051.1|1046.1|1051.6|1046.6|1050.9|1045.9|108
1634227200000|2021-10-14 16:00:00|1051|1046|1051.5|1046.5|1051.7|1046.7|1050.7|1045.7|111
1634227500000|2021-10-14 16:05:00|1051.6|1046.6|1050.7|1045.7|1051.6|1046.6|1050.2|1045.2|196
1634227800000|2021-10-14 16:10:00|1050.8|1045.8|1051.3|1046.3|1051.5|1046.5|1050.7|1045.7|117
1634228100000|2021-10-14 16:15:00|1051.4|1046.4|1050.3|1045.3|1051.6|1046.6|1050.2|1045.2|176
1634228400000|2021-10-14 16:20:00|1050.2|1045.2|1050.4|1045.4|1050.6|1045.6|1049.9|1044.9|112
1634228700000|2021-10-14 16:25:00|1050.3|1045.3|1051|1046|1051.2|1046.2|1050.3|1045.3|101
1634229000000|2021-10-14 16:30:00|1051.1|1046.1|1051.4|1046.4|1051.5|1046.5|1050.9|1045.9|77
1634229300000|2021-10-14 16:35:00|1051.3|1046.3|1051.8|1046.8|1051.8|1046.8|1051.1|1046.1|104
1634229600000|2021-10-14 16:40:00|1052|1047|1052.8|1047.8|1053|1048|1051.6|1046.6|103
1634229900000|2021-10-14 16:45:00|1052.7|1047.7|1053.7|1048.7|1053.7|1048.7|1052.2|1047.2|140
1634230200000|2021-10-14 16:50:00|1053.6|1048.6|1053.9|1048.9|1053.9|1048.9|1052.8|1047.8|94
1634230500000|2021-10-14 16:55:00|1054.7|1049.7|1056.9|1051.9|1057.6|1052.6|1054.3|1049.3|137
1634230800000|2021-10-14 17:00:00|1056.8|1051.8|1056.9|1051.9|1057.2|1052.2|1054.1|1049.1|154
1634231100000|2021-10-14 17:05:00|1056.7|1051.7|1057.7|1052.7|1057.8|1052.8|1054.9|1049.9|97
1634231400000|2021-10-14 17:10:00|1058|1053|1058.3|1053.3|1058.5|1053.5|1057.4|1052.4|95
1634231700000|2021-10-14 17:15:00|1058.2|1053.2|1057.2|1052.2|1058.4|1053.4|1057.2|1052.2|127
1634232000000|2021-10-14 17:20:00|1057.1|1052.1|1056|1051|1057.2|1052.2|1055.8|1050.8|109
1634232300000|2021-10-14 17:25:00|1055.9|1050.9|1057|1052|1057.1|1052.1|1055.9|1050.9|104
1634232600000|2021-10-14 17:30:00|1057.1|1052.1|1057.2|1052.2|1057.9|1052.9|1057.1|1052.1|86
1634232900000|2021-10-14 17:35:00|1057.3|1052.3|1059.2|1054.2|1059.4|1054.4|1057.1|1052.1|131
1634233200000|2021-10-14 17:40:00|1059.3|1054.3|1058.4|1053.4|1060.5|1055.5|1058.4|1053.4|82
1634233500000|2021-10-14 17:45:00|1058.3|1053.3|1059.9|1054.9|1060.7|1055.7|1058|1053|76
1634233800000|2021-10-14 17:50:00|1059.4|1054.4|1059.7|1054.7|1060.7|1055.7|1059|1054|36
1634234100000|2021-10-14 17:55:00|1059.8|1054.8|1059.2|1054.2|1061.2|1056.2|1059|1054|50
1634234400000|2021-10-14 18:00:00|1059.5|1054.5|1059.3|1054.3|1059.9|1054.9|1059.3|1054.3|78
1634234700000|2021-10-14 18:05:00|1059.4|1054.4|1059.1|1054.1|1059.5|1054.5|1058.8|1053.8|103
1634235000000|2021-10-14 18:10:00|1059.2|1054.2|1060.2|1055.2|1060.3|1055.3|1059.1|1054.1|59
1634235300000|2021-10-14 18:15:00|1060.3|1055.3|1061.3|1056.3|1061.4|1056.4|1059.9|1054.9|61
1634235600000|2021-10-14 18:20:00|1061.4|1056.4|1061|1056|1061.5|1056.5|1060.9|1055.9|118
1634235900000|2021-10-14 18:25:00|1060.8|1055.8|1060|1055|1060.9|1055.9|1059.9|1054.9|67
1634236200000|2021-10-14 18:30:00|1059.9|1054.9|1060.5|1055.5|1060.6|1055.6|1059.7|1054.7|74
1634236500000|2021-10-14 18:35:00|1060.6|1055.6|1061.8|1056.8|1062.1|1057.1|1060.5|1055.5|115
1634236800000|2021-10-14 18:40:00|1061.9|1056.9|1062|1057|1062.4|1057.4|1061.6|1056.6|64
1634237100000|2021-10-14 18:45:00|1061.8|1056.8|1062.2|1057.2|1062.4|1057.4|1061.2|1056.2|96
1634237400000|2021-10-14 18:50:00|1062.1|1057.1|1062|1057|1062.6|1057.6|1061.7|1056.7|86
1634237700000|2021-10-14 18:55:00|1062.1|1057.1|1062.5|1057.5|1062.7|1057.7|1061.8|1056.8|96
1634238000000|2021-10-14 19:00:00|1062.4|1057.4|1062.6|1057.6|1062.6|1057.6|1061.5|1056.5|108
1634238300000|2021-10-14 19:05:00|1062.5|1057.5|1062.4|1057.4|1062.7|1057.7|1062.2|1057.2|83
1634238600000|2021-10-14 19:10:00|1062.3|1057.3|1062.5|1057.5|1062.7|1057.7|1062.1|1057.1|65
1634238900000|2021-10-14 19:15:00|1062.4|1057.4|1061.8|1056.8|1062.6|1057.6|1061.8|1056.8|64
1634239200000|2021-10-14 19:20:00|1061.9|1056.9|1061.9|1056.9|1062.4|1057.4|1061.7|1056.7|63
1634239500000|2021-10-14 19:25:00|1061.8|1056.8|1062.8|1057.8|1062.9|1057.9|1061.6|1056.6|130
1634239800000|2021-10-14 19:30:00|1062.9|1057.9|1064.1|1059.1|1064.2|1059.2|1062.8|1057.8|81
1634240100000|2021-10-14 19:35:00|1064.2|1059.2|1065.4|1060.4|1066|1061|1064|1059|151
1634240400000|2021-10-14 19:40:00|1065.5|1060.5|1064.8|1059.8|1065.5|1060.5|1064.4|1059.4|134
1634240700000|2021-10-14 19:45:00|1064.7|1059.7|1065.7|1060.7|1065.8|1060.8|1064.2|1059.2|91
1634241000000|2021-10-14 19:50:00|1065.8|1060.8|1065.1|1060.1|1067.6|1062.6|1064.1|1059.1|228
1634241300000|2021-10-14 19:55:00|1065.2|1060.2|1065.9|1060.9|1066.4|1061.4|1064.8|1059.8|122
1634241600000|2021-10-14 20:00:00|1066|1061|1065.1|1060.1|1066.3|1061.3|1064.9|1059.9|124
1634241900000|2021-10-14 20:05:00|1065|1060|1064.6|1059.6|1065|1060|1064|1059|35
1634242200000|2021-10-14 20:10:00|1064.5|1059.5|1064|1059|1064.9|1059.9|1064|1059|58
1634242500000|2021-10-14 20:15:00|1063.9|1058.9|1064.4|1059.4|1064.7|1059.7|1063.9|1058.9|25
1634242800000|2021-10-14 20:20:00|1064.5|1059.5|1064.7|1059.7|1064.9|1059.9|1064.2|1059.2|39
1634243100000|2021-10-14 20:25:00|1064.6|1059.6|1063.8|1058.8|1064.7|1059.7|1063.7|1058.7|28
1634243400000|2021-10-14 20:30:00|1063.7|1058.7|1063.8|1058.8|1064.3|1059.3|1063.6|1058.6|74
1634243700000|2021-10-14 20:35:00|1063.7|1058.7|1063|1058|1063.7|1058.7|1062.9|1057.9|16
1634244000000|2021-10-14 20:40:00|1063.1|1058.1|1062.8|1057.8|1063.1|1058.1|1062.7|1057.7|34
1634244300000|2021-10-14 20:45:00|1062.7|1057.7|1062.2|1057.2|1062.9|1057.9|1062.1|1057.1|67
1634244600000|2021-10-14 20:50:00|1062.3|1057.3|1061.6|1056.6|1062.3|1057.3|1061.5|1056.5|34
1634244900000|2021-10-14 20:55:00|1061.7|1056.7|1061.7|1056.7|1062|1057|1061.5|1056.5|31
1634248800000|2021-10-14 22:00:00|1062.6|1057.6|1064.6|1059.6|1064.6|1059.6|1062.6|1057.6|35
1634249100000|2021-10-14 22:05:00|1064.8|1059.8|1063.8|1058.8|1064.8|1059.8|1063.5|1058.5|9
1634249400000|2021-10-14 22:10:00|1063.7|1058.7|1063.3|1058.3|1063.7|1058.7|1062.6|1057.6|85
1634249700000|2021-10-14 22:15:00|1063.5|1058.5|1063.1|1058.1|1063.7|1058.7|1062.9|1057.9|150
1634250000000|2021-10-14 22:20:00|1063.2|1058.2|1064.3|1059.3|1065|1060|1063.1|1058.1|75
1634250300000|2021-10-14 22:25:00|1064.2|1059.2|1063.9|1058.9|1064.6|1059.6|1063.4|1058.4|106
1634250600000|2021-10-14 22:30:00|1063.8|1058.8|1062.6|1057.6|1063.8|1058.8|1062.1|1057.1|82
1634250900000|2021-10-14 22:35:00|1062.7|1057.7|1063.2|1058.2|1063.3|1058.3|1062.7|1057.7|46
1634251200000|2021-10-14 22:40:00|1063.3|1058.3|1063.8|1058.8|1063.9|1058.9|1063.3|1058.3|68
1634251500000|2021-10-14 22:45:00|1063.9|1058.9|1063.3|1058.3|1064|1059|1062.1|1057.1|42
1634251800000|2021-10-14 22:50:00|1063.4|1058.4|1063.6|1058.6|1063.8|1058.8|1063.3|1058.3|29
1634252100000|2021-10-14 22:55:00|1063.5|1058.5|1062.9|1057.9|1063.6|1058.6|1062.7|1057.7|18
1634252400000|2021-10-14 23:00:00|1063|1058|1063.5|1058.5|1063.5|1058.5|1062.5|1057.5|17
1634252700000|2021-10-14 23:05:00|1063.6|1058.6|1063.6|1058.6|1063.7|1058.7|1063.1|1058.1|29
1634253000000|2021-10-14 23:10:00|1063.2|1058.2|1063.8|1058.8|1063.8|1058.8|1063.2|1058.2|16
1634253300000|2021-10-14 23:15:00|1063.7|1058.7|1063.1|1058.1|1063.8|1058.8|1062.6|1057.6|32
1634253600000|2021-10-14 23:20:00|1063.2|1058.2|1062.5|1057.5|1063.3|1058.3|1062.3|1057.3|19
1634253900000|2021-10-14 23:25:00|1062.4|1057.4|1062.6|1057.6|1062.7|1057.7|1062.3|1057.3|17
1634254200000|2021-10-14 23:30:00|1062.7|1057.7|1062.8|1057.8|1063.2|1058.2|1062.5|1057.5|27
1634254500000|2021-10-14 23:35:00|1062.7|1057.7|1062.2|1057.2|1062.7|1057.7|1061.9|1056.9|35
1634254800000|2021-10-14 23:40:00|1062.1|1057.1|1062.2|1057.2|1062.2|1057.2|1061.8|1056.8|66
1634255100000|2021-10-14 23:45:00|1062.4|1057.4|1061|1056|1062.7|1057.7|1061|1056|43
1634255400000|2021-10-14 23:50:00|1060.9|1055.9|1060.1|1055.1|1061.2|1056.2|1060.1|1055.1|26
1634255700000|2021-10-14 23:55:00|1060|1055|1058.6|1053.6|1060.1|1055.1|1058.4|1053.4|63
1634256000000|2021-10-15 00:00:00|1058.3|1053.3|1060.5|1055.5|1060.6|1055.6|1058.3|1053.3|142
1634256300000|2021-10-15 00:05:00|1060.6|1055.6|1059.7|1054.7|1061.6|1056.6|1059.7|1054.7|64
1634256600000|2021-10-15 00:10:00|1059.6|1054.6|1060.6|1055.6|1060.7|1055.7|1059.5|1054.5|98
1634256900000|2021-10-15 00:15:00|1060.5|1055.5|1060.7|1055.7|1061.4|1056.4|1060.4|1055.4|39
1634257200000|2021-10-15 00:20:00|1060.4|1055.4|1059.5|1054.5|1060.4|1055.4|1059.5|1054.5|6
1634257500000|2021-10-15 00:25:00|1059.4|1054.4|1059.8|1054.8|1059.8|1054.8|1058.8|1053.8|27
1634257800000|2021-10-15 00:30:00|1059.7|1054.7|1059.9|1054.9|1060.2|1055.2|1059.5|1054.5|57
1634258100000|2021-10-15 00:35:00|1060|1055|1060.1|1055.1|1060.1|1055.1|1058.7|1053.7|55
1634258400000|2021-10-15 00:40:00|1060|1055|1061.3|1056.3|1061.5|1056.5|1060|1055|96
1634258700000|2021-10-15 00:45:00|1061.2|1056.2|1060.4|1055.4|1061.2|1056.2|1060.2|1055.2|43
1634259000000|2021-10-15 00:50:00|1059.8|1054.8|1062|1057|1062|1057|1059.6|1054.6|69
1634259300000|2021-10-15 00:55:00|1061.8|1056.8|1061.1|1056.1|1061.9|1056.9|1060.8|1055.8|76
1634259600000|2021-10-15 01:00:00|1061|1056|1060.5|1055.5|1061.6|1056.6|1060.1|1055.1|147
1634259900000|2021-10-15 01:05:00|1060.3|1055.3|1060.5|1055.5|1061.1|1056.1|1060.2|1055.2|80
1634260200000|2021-10-15 01:10:00|1060.7|1055.7|1058.9|1053.9|1060.8|1055.8|1058.7|1053.7|105
1634260500000|2021-10-15 01:15:00|1059|1054|1059.6|1054.6|1059.7|1054.7|1058.2|1053.2|82
1634260800000|2021-10-15 01:20:00|1059.5|1054.5|1060.2|1055.2|1060.4|1055.4|1058.6|1053.6|128
1634261100000|2021-10-15 01:25:00|1060.1|1055.1|1060.3|1055.3|1060.5|1055.5|1059.4|1054.4|117
1634261400000|2021-10-15 01:30:00|1060.4|1055.4|1060|1055|1060.4|1055.4|1059|1054|77
1634261700000|2021-10-15 01:35:00|1059.9|1054.9|1061.2|1056.2|1061.2|1056.2|1059.9|1054.9|88
1634262000000|2021-10-15 01:40:00|1061.1|1056.1|1060.4|1055.4|1061.1|1056.1|1059.9|1054.9|58
1634262300000|2021-10-15 01:45:00|1060.5|1055.5|1060.2|1055.2|1060.5|1055.5|1060|1055|131
1634262600000|2021-10-15 01:50:00|1059.9|1054.9|1060.4|1055.4|1060.5|1055.5|1059.6|1054.6|55
1634262900000|2021-10-15 01:55:00|1060.3|1055.3|1060.4|1055.4|1060.9|1055.9|1060|1055|48
1634263200000|2021-10-15 02:00:00|1060.3|1055.3|1060.5|1055.5|1060.8|1055.8|1059.7|1054.7|42
1634263500000|2021-10-15 02:05:00|1060.4|1055.4|1061.9|1056.9|1061.9|1056.9|1060.4|1055.4|29
1634263800000|2021-10-15 02:10:00|1062.2|1057.2|1062.4|1057.4|1063|1058|1062.1|1057.1|28
1634264100000|2021-10-15 02:15:00|1062.5|1057.5|1064.2|1059.2|1064.2|1059.2|1062.3|1057.3|55
1634264400000|2021-10-15 02:20:00|1064.3|1059.3|1064.4|1059.4|1064.7|1059.7|1064|1059|58
1634264700000|2021-10-15 02:25:00|1064.1|1059.1|1064.6|1059.6|1064.7|1059.7|1063.7|1058.7|87
1634265000000|2021-10-15 02:30:00|1064.7|1059.7|1065.1|1060.1|1066|1061|1064.6|1059.6|78
1634265300000|2021-10-15 02:35:00|1065.2|1060.2|1064.5|1059.5|1065.2|1060.2|1063.9|1058.9|71
1634265600000|2021-10-15 02:40:00|1064.6|1059.6|1064.8|1059.8|1065.3|1060.3|1064.4|1059.4|81
1634265900000|2021-10-15 02:45:00|1064.9|1059.9|1063.9|1058.9|1064.9|1059.9|1063.5|1058.5|71
1634266200000|2021-10-15 02:50:00|1063.8|1058.8|1062.2|1057.2|1063.8|1058.8|1062.2|1057.2|66
1634266500000|2021-10-15 02:55:00|1062.3|1057.3|1064.5|1059.5|1064.5|1059.5|1062.2|1057.2|51
1634266800000|2021-10-15 03:00:00|1064.4|1059.4|1063.9|1058.9|1064.6|1059.6|1063.6|1058.6|37
1634267100000|2021-10-15 03:05:00|1063.8|1058.8|1064.2|1059.2|1064.3|1059.3|1063.8|1058.8|22
1634267400000|2021-10-15 03:10:00|1064.1|1059.1|1064.6|1059.6|1064.6|1059.6|1064|1059|17
1634267700000|2021-10-15 03:15:00|1064.7|1059.7|1064|1059|1065.1|1060.1|1064|1059|31
1634268000000|2021-10-15 03:20:00|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064|1059|28
1634268300000|2021-10-15 03:25:00|1064.1|1059.1|1064.3|1059.3|1064.4|1059.4|1064.1|1059.1|41
1634268600000|2021-10-15 03:30:00|1064.2|1059.2|1064.2|1059.2|1064.3|1059.3|1064|1059|26
1634268900000|2021-10-15 03:35:00|1064.1|1059.1|1064.2|1059.2|1064.2|1059.2|1064.1|1059.1|12
1634269200000|2021-10-15 03:40:00|1064.1|1059.1|1064.1|1059.1|1064.2|1059.2|1064.1|1059.1|21
1634269500000|2021-10-15 03:45:00|1064.2|1059.2|1064.4|1059.4|1064.4|1059.4|1064.1|1059.1|9
1634269800000|2021-10-15 03:50:00|1064.7|1059.7|1064.6|1059.6|1064.7|1059.7|1064.3|1059.3|6
1634270100000|2021-10-15 03:55:00|1064.7|1059.7|1064.8|1059.8|1064.8|1059.8|1064.6|1059.6|20
1634270400000|2021-10-15 04:00:00|1064.7|1059.7|1064.7|1059.7|1065.1|1060.1|1064.6|1059.6|89
1634270700000|2021-10-15 04:05:00|1064.8|1059.8|1062.1|1057.1|1064.8|1059.8|1061.9|1056.9|55
1634271000000|2021-10-15 04:10:00|1062|1057|1060.4|1055.4|1062.5|1057.5|1059.9|1054.9|30
1634271300000|2021-10-15 04:15:00|1060.2|1055.2|1061|1056|1061|1056|1060.1|1055.1|32
1634271600000|2021-10-15 04:20:00|1060.9|1055.9|1061.1|1056.1|1061.2|1056.2|1060.4|1055.4|21
1634271900000|2021-10-15 04:25:00|1061|1056|1062.3|1057.3|1062.3|1057.3|1060.9|1055.9|35
1634272200000|2021-10-15 04:30:00|1062.4|1057.4|1063.2|1058.2|1063.2|1058.2|1062.4|1057.4|9
1634272500000|2021-10-15 04:35:00|1063.1|1058.1|1061.1|1056.1|1063.1|1058.1|1061|1056|18
1634272800000|2021-10-15 04:40:00|1061.2|1056.2|1061.5|1056.5|1061.5|1056.5|1060.7|1055.7|13
1634273100000|2021-10-15 04:45:00|1061.3|1056.3|1061.5|1056.5|1061.6|1056.6|1061.2|1056.2|7
1634273400000|2021-10-15 04:50:00|1061.6|1056.6|1061.4|1056.4|1061.6|1056.6|1061.2|1056.2|7
1634273700000|2021-10-15 04:55:00|1061.5|1056.5|1061.5|1056.5|1061.9|1056.9|1061.2|1056.2|30
1634274000000|2021-10-15 05:00:00|1061.6|1056.6|1059.8|1054.8|1062.3|1057.3|1059.6|1054.6|56
1634274300000|2021-10-15 05:05:00|1059.9|1054.9|1060.4|1055.4|1061|1056|1059.5|1054.5|50
1634274600000|2021-10-15 05:10:00|1060.5|1055.5|1060.3|1055.3|1060.5|1055.5|1060.3|1055.3|19
1634274900000|2021-10-15 05:15:00|1060.2|1055.2|1060.7|1055.7|1060.9|1055.9|1060.1|1055.1|66
1634275200000|2021-10-15 05:20:00|1060.6|1055.6|1059.7|1054.7|1060.6|1055.6|1059.2|1054.2|33
1634275500000|2021-10-15 05:25:00|1059.6|1054.6|1059.3|1054.3|1059.7|1054.7|1059.3|1054.3|12
1634275800000|2021-10-15 05:30:00|1059|1054|1059.8|1054.8|1059.9|1054.9|1058.9|1053.9|38
1634276100000|2021-10-15 05:35:00|1059.9|1054.9|1059.8|1054.8|1060.2|1055.2|1058.5|1053.5|62
1634276400000|2021-10-15 05:40:00|1059.9|1054.9|1060.1|1055.1|1061|1056|1059.4|1054.4|91
1634276700000|2021-10-15 05:45:00|1060.2|1055.2|1060.3|1055.3|1060.4|1055.4|1060.1|1055.1|16
1634277000000|2021-10-15 05:50:00|1060.4|1055.4|1060.4|1055.4|1060.5|1055.5|1060.3|1055.3|59
1634277300000|2021-10-15 05:55:00|1060.5|1055.5|1061.3|1056.3|1061.3|1056.3|1060.2|1055.2|82
1634277600000|2021-10-15 06:00:00|1061.4|1056.4|1062.5|1057.5|1062.5|1057.5|1061.4|1056.4|105
1634277900000|2021-10-15 06:05:00|1062.3|1057.3|1062|1057|1062.3|1057.3|1061.5|1056.5|74
1634278200000|2021-10-15 06:10:00|1061.9|1056.9|1061.9|1056.9|1061.9|1056.9|1061.2|1056.2|76
1634278500000|2021-10-15 06:15:00|1061.8|1056.8|1060.9|1055.9|1062.2|1057.2|1060.8|1055.8|97
1634278800000|2021-10-15 06:20:00|1060.8|1055.8|1060.5|1055.5|1060.9|1055.9|1060.1|1055.1|55
1634279100000|2021-10-15 06:25:00|1060.4|1055.4|1061.1|1056.1|1061.2|1056.2|1060.4|1055.4|74
1634279400000|2021-10-15 06:30:00|1061|1056|1059.8|1054.8|1061.2|1056.2|1059.8|1054.8|104
1634279700000|2021-10-15 06:35:00|1059.9|1054.9|1059.8|1054.8|1060.3|1055.3|1059.5|1054.5|41
1634280000000|2021-10-15 06:40:00|1059.2|1054.2|1059.5|1054.5|1060.2|1055.2|1059.2|1054.2|76
1634280300000|2021-10-15 06:45:00|1059.6|1054.6|1059.3|1054.3|1059.6|1054.6|1058.9|1053.9|32
1634280600000|2021-10-15 06:50:00|1059.6|1054.6|1060.4|1055.4|1060.4|1055.4|1059.6|1054.6|40
1634280900000|2021-10-15 06:55:00|1060.3|1055.3|1060.8|1055.8|1060.9|1055.9|1059.9|1054.9|65
1634281200000|2021-10-15 07:00:00|1060.9|1055.9|1061.1|1056.1|1061.1|1056.1|1059.7|1054.7|82
1634281500000|2021-10-15 07:05:00|1061|1056|1060.1|1055.1|1061.6|1056.6|1059.8|1054.8|125
1634281800000|2021-10-15 07:10:00|1060.2|1055.2|1060.4|1055.4|1061|1056|1060|1055|120
1634282100000|2021-10-15 07:15:00|1060.5|1055.5|1059.1|1054.1|1060.9|1055.9|1059.1|1054.1|119
1634282400000|2021-10-15 07:20:00|1059.2|1054.2|1058.9|1053.9|1060.4|1055.4|1058.9|1053.9|85
1634282700000|2021-10-15 07:25:00|1058.5|1053.5|1060.1|1055.1|1060.4|1055.4|1058.3|1053.3|100
1634283000000|2021-10-15 07:30:00|1060|1055|1060.4|1055.4|1060.5|1055.5|1059.5|1054.5|142
1634283300000|2021-10-15 07:35:00|1060.3|1055.3|1060|1055|1060.6|1055.6|1059|1054|101
1634283600000|2021-10-15 07:40:00|1059.8|1054.8|1059.3|1054.3|1060.4|1055.4|1059|1054|78
1634283900000|2021-10-15 07:45:00|1059.1|1054.1|1058.8|1053.8|1059.5|1054.5|1057.9|1052.9|111
1634284200000|2021-10-15 07:50:00|1058.7|1053.7|1059.3|1054.3|1059.3|1054.3|1058|1053|94
1634284500000|2021-10-15 07:55:00|1059.4|1054.4|1060.4|1055.4|1060.4|1055.4|1058.9|1053.9|129
1634284800000|2021-10-15 08:00:00|1060.5|1055.5|1061.7|1056.7|1062.5|1057.5|1060|1055|167
1634285100000|2021-10-15 08:05:00|1062|1057|1060.9|1055.9|1062.7|1057.7|1060.7|1055.7|131
1634285400000|2021-10-15 08:10:00|1060.8|1055.8|1061.6|1056.6|1061.6|1056.6|1060.8|1055.8|107
1634285700000|2021-10-15 08:15:00|1061.5|1056.5|1062.1|1057.1|1062.5|1057.5|1061.3|1056.3|115
1634286000000|2021-10-15 08:20:00|1062|1057|1060.2|1055.2|1062.8|1057.8|1059.9|1054.9|139
1634286300000|2021-10-15 08:25:00|1060|1055|1059.4|1054.4|1060.1|1055.1|1059.3|1054.3|73
1634286600000|2021-10-15 08:30:00|1059.3|1054.3|1059.8|1054.8|1060.6|1055.6|1059.2|1054.2|81
1634286900000|2021-10-15 08:35:00|1059.6|1054.6|1059.8|1054.8|1060.7|1055.7|1059.3|1054.3|82
1634287200000|2021-10-15 08:40:00|1059.9|1054.9|1061.6|1056.6|1061.9|1056.9|1059.8|1054.8|138
1634287500000|2021-10-15 08:45:00|1061.7|1056.7|1059|1054|1062.3|1057.3|1058.9|1053.9|209
1634287800000|2021-10-15 08:50:00|1059.1|1054.1|1058.1|1053.1|1059.4|1054.4|1057.4|1052.4|85
1634288100000|2021-10-15 08:55:00|1058.2|1053.2|1055.7|1050.7|1058.5|1053.5|1055.7|1050.7|42
1634288400000|2021-10-15 09:00:00|1055.9|1050.9|1056.6|1051.6|1057.5|1052.5|1055.8|1050.8|127
1634288700000|2021-10-15 09:05:00|1056.7|1051.7|1057.5|1052.5|1057.5|1052.5|1055.3|1050.3|176
1634289000000|2021-10-15 09:10:00|1057.7|1052.7|1057.3|1052.3|1058.6|1053.6|1057.1|1052.1|127
1634289300000|2021-10-15 09:15:00|1057.2|1052.2|1057.2|1052.2|1058.1|1053.1|1056.7|1051.7|218
1634289600000|2021-10-15 09:20:00|1057.1|1052.1|1054.3|1049.3|1057.2|1052.2|1054.3|1049.3|71
1634289900000|2021-10-15 09:25:00|1054.4|1049.4|1054.7|1049.7|1055.1|1050.1|1054.4|1049.4|83
1634290200000|2021-10-15 09:30:00|1054.6|1049.6|1054.7|1049.7|1055.6|1050.6|1054.3|1049.3|206
1634290500000|2021-10-15 09:35:00|1054.6|1049.6|1056.4|1051.4|1056.4|1051.4|1054.6|1049.6|65
1634290800000|2021-10-15 09:40:00|1056.3|1051.3|1055.1|1050.1|1056.9|1051.9|1054.9|1049.9|76
1634291100000|2021-10-15 09:45:00|1055|1050|1057.3|1052.3|1057.4|1052.4|1055|1050|108
1634291400000|2021-10-15 09:50:00|1057.2|1052.2|1056.7|1051.7|1057.4|1052.4|1056.5|1051.5|114
1634291700000|2021-10-15 09:55:00|1056.8|1051.8|1057|1052|1057.1|1052.1|1055.9|1050.9|72
1634292000000|2021-10-15 10:00:00|1056.9|1051.9|1058.4|1053.4|1058.4|1053.4|1055.9|1050.9|111
1634292300000|2021-10-15 10:05:00|1058.5|1053.5|1059.4|1054.4|1059.7|1054.7|1058.4|1053.4|50
1634292600000|2021-10-15 10:10:00|1059.2|1054.2|1058.2|1053.2|1059.4|1054.4|1057.6|1052.6|57
1634292900000|2021-10-15 10:15:00|1058.1|1053.1|1057.8|1052.8|1058.4|1053.4|1057|1052|73
1634293200000|2021-10-15 10:20:00|1057.9|1052.9|1057.6|1052.6|1058.3|1053.3|1057.6|1052.6|89
1634293500000|2021-10-15 10:25:00|1057.7|1052.7|1056.5|1051.5|1057.7|1052.7|1055.1|1050.1|102
1634293800000|2021-10-15 10:30:00|1056.6|1051.6|1057.5|1052.5|1057.7|1052.7|1056.5|1051.5|87
1634294100000|2021-10-15 10:35:00|1057.4|1052.4|1056.4|1051.4|1057.4|1052.4|1055.8|1050.8|63
1634294400000|2021-10-15 10:40:00|1056.2|1051.2|1055.9|1050.9|1056.3|1051.3|1055.8|1050.8|76
1634294700000|2021-10-15 10:45:00|1056|1051|1056.1|1051.1|1056.2|1051.2|1055.3|1050.3|46
1634295000000|2021-10-15 10:50:00|1055.6|1050.6|1055.8|1050.8|1055.9|1050.9|1055.6|1050.6|27
1634295300000|2021-10-15 10:55:00|1055.9|1050.9|1056.3|1051.3|1056.6|1051.6|1055.8|1050.8|83
1634295600000|2021-10-15 11:00:00|1056.4|1051.4|1057|1052|1057|1052|1056.2|1051.2|66
1634295900000|2021-10-15 11:05:00|1056.9|1051.9|1057.4|1052.4|1057.6|1052.6|1056.5|1051.5|99
1634296200000|2021-10-15 11:10:00|1057.3|1052.3|1054.7|1049.7|1057.3|1052.3|1054.6|1049.6|98
1634296500000|2021-10-15 11:15:00|1054.8|1049.8|1053.2|1048.2|1054.9|1049.9|1053.1|1048.1|109
1634296800000|2021-10-15 11:20:00|1053.3|1048.3|1052.2|1047.2|1053.6|1048.6|1051.8|1046.8|97
1634297100000|2021-10-15 11:25:00|1052.1|1047.1|1053.2|1048.2|1053.4|1048.4|1052.1|1047.1|68
1634297400000|2021-10-15 11:30:00|1053.1|1048.1|1050.1|1045.1|1053.1|1048.1|1049.6|1044.6|118
1634297700000|2021-10-15 11:35:00|1050|1045|1049.5|1044.5|1050.8|1045.8|1049.4|1044.4|123
1634298000000|2021-10-15 11:40:00|1049.4|1044.4|1047|1042|1049.4|1044.4|1046.7|1041.7|60
1634298300000|2021-10-15 11:45:00|1047.1|1042.1|1047.9|1042.9|1048.7|1043.7|1046.7|1041.7|147
1634298600000|2021-10-15 11:50:00|1048|1043|1048.8|1043.8|1049.5|1044.5|1047.7|1042.7|124
1634298900000|2021-10-15 11:55:00|1048.7|1043.7|1048.5|1043.5|1049.6|1044.6|1048.4|1043.4|106
1634299200000|2021-10-15 12:00:00|1048.7|1043.7|1052.9|1047.9|1054.1|1049.1|1048.7|1043.7|228
1634299500000|2021-10-15 12:05:00|1053.1|1048.1|1053.9|1048.9|1054.3|1049.3|1052.7|1047.7|131
1634299800000|2021-10-15 12:10:00|1053.8|1048.8|1051.1|1046.1|1054.3|1049.3|1050.3|1045.3|174
1634300100000|2021-10-15 12:15:00|1051.2|1046.2|1051.4|1046.4|1051.9|1046.9|1050.2|1045.2|235
1634300400000|2021-10-15 12:20:00|1051.5|1046.5|1051.8|1046.8|1053.8|1048.8|1051.5|1046.5|222
1634300700000|2021-10-15 12:25:00|1051.7|1046.7|1055|1046.2|1055|1047.9|1050.8|1045.8|130
1634301000000|2021-10-15 12:30:00|1054.6|1045.7|1053.8|1048.8|1055.1|1048.8|1049.3|1044.3|406
1634301300000|2021-10-15 12:35:00|1053.7|1048.7|1053.8|1048.8|1053.9|1048.9|1051.6|1046.6|248
1634301600000|2021-10-15 12:40:00|1053.6|1048.6|1053.7|1048.7|1053.9|1048.9|1051|1046|210
1634301900000|2021-10-15 12:45:00|1053.8|1048.8|1053.8|1048.8|1055|1050|1053.1|1048.1|243
1634302200000|2021-10-15 12:50:00|1053.7|1048.7|1052.2|1047.2|1054|1049|1049.7|1044.7|323
1634302500000|2021-10-15 12:55:00|1052.4|1047.4|1052.7|1047.7|1054.4|1049.4|1051.2|1046.2|210
1634302800000|2021-10-15 13:00:00|1052.8|1047.8|1053.8|1048.8|1055|1050|1051.8|1046.8|301
1634303100000|2021-10-15 13:05:00|1053.9|1048.9|1056|1051|1056.2|1051.2|1053.9|1048.9|303
1634303400000|2021-10-15 13:10:00|1056.1|1051.1|1054.9|1049.9|1058.5|1053.5|1054.8|1049.8|235
1634303700000|2021-10-15 13:15:00|1054.8|1049.8|1059.1|1054.1|1059.7|1054.7|1053.3|1048.3|199
1634304000000|2021-10-15 13:20:00|1058.8|1053.8|1059.1|1054.1|1060.6|1055.6|1057.5|1052.5|220
1634304300000|2021-10-15 13:25:00|1059.2|1054.2|1059.9|1054.9|1060.5|1055.5|1058.7|1053.7|242
1634304600000|2021-10-15 13:30:00|1060|1055|1059.8|1054.8|1060.8|1055.8|1058.4|1053.4|469
1634304900000|2021-10-15 13:35:00|1059.9|1054.9|1056.7|1051.7|1060.9|1055.9|1056.2|1051.2|369
1634305200000|2021-10-15 13:40:00|1056.5|1051.5|1060.2|1055.2|1060.9|1055.9|1055.2|1050.2|366
1634305500000|2021-10-15 13:45:00|1060.3|1055.3|1062.6|1057.6|1064.9|1059.9|1060.2|1055.2|307
1634305800000|2021-10-15 13:50:00|1062.7|1057.7|1063.7|1058.7|1064.3|1059.3|1061.3|1056.3|250
1634306100000|2021-10-15 13:55:00|1063.8|1058.8|1062.5|1057.5|1063.9|1058.9|1060.5|1055.5|244
1634306400000|2021-10-15 14:00:00|1062.4|1057.4|1060.5|1055.5|1063.5|1058.5|1060.1|1055.1|429
1634306700000|2021-10-15 14:05:00|1060.7|1055.7|1063.5|1058.5|1064.1|1059.1|1060.3|1055.3|201
1634307000000|2021-10-15 14:10:00|1063.7|1058.7|1061.1|1056.1|1064.5|1059.5|1060.4|1055.4|211
1634307300000|2021-10-15 14:15:00|1061.2|1056.2|1062.9|1057.9|1063.7|1058.7|1061|1056|210
1634307600000|2021-10-15 14:20:00|1062.7|1057.7|1062|1057|1063.2|1058.2|1060.4|1055.4|204
1634307900000|2021-10-15 14:25:00|1061.9|1056.9|1060.4|1055.4|1062|1057|1060|1055|329
1634308200000|2021-10-15 14:30:00|1060.5|1055.5|1062.3|1057.3|1062.4|1057.4|1060.1|1055.1|209
1634308500000|2021-10-15 14:35:00|1062.4|1057.4|1060.7|1055.7|1062.5|1057.5|1060.7|1055.7|210
1634308800000|2021-10-15 14:40:00|1061|1056|1061.8|1056.8|1062.3|1057.3|1060.1|1055.1|165
1634309100000|2021-10-15 14:45:00|1061.6|1056.6|1063.5|1058.5|1064.2|1059.2|1061.2|1056.2|233
1634309400000|2021-10-15 14:50:00|1063.8|1058.8|1063.2|1058.2|1064.8|1059.8|1062.9|1057.9|203
1634309700000|2021-10-15 14:55:00|1063.3|1058.3|1064.2|1059.2|1064.3|1059.3|1062.8|1057.8|152
1634310000000|2021-10-15 15:00:00|1064.3|1059.3|1063.5|1058.5|1064.3|1059.3|1062.6|1057.6|226
1634310300000|2021-10-15 15:05:00|1063.6|1058.6|1063|1058|1064.4|1059.4|1062.6|1057.6|93
1634310600000|2021-10-15 15:10:00|1063.1|1058.1|1063.8|1058.8|1064.4|1059.4|1062.6|1057.6|175
1634310900000|2021-10-15 15:15:00|1063.9|1058.9|1063.5|1058.5|1064.4|1059.4|1063|1058|149
1634311200000|2021-10-15 15:20:00|1063.6|1058.6|1062.9|1057.9|1063.6|1058.6|1062.4|1057.4|116
1634311500000|2021-10-15 15:25:00|1063|1058|1062.3|1057.3|1063|1058|1061.5|1056.5|210
1634311800000|2021-10-15 15:30:00|1062.2|1057.2|1061|1056|1063.2|1058.2|1061|1056|125
1634312100000|2021-10-15 15:35:00|1060.9|1055.9|1061.6|1056.6|1062.3|1057.3|1060.7|1055.7|119
1634312400000|2021-10-15 15:40:00|1061.7|1056.7|1060.1|1055.1|1061.9|1056.9|1059.6|1054.6|138
1634312700000|2021-10-15 15:45:00|1060.2|1055.2|1060.7|1055.7|1060.8|1055.8|1059.8|1054.8|181
1634313000000|2021-10-15 15:50:00|1060.8|1055.8|1061.2|1056.2|1061.7|1056.7|1059.9|1054.9|217
1634313300000|2021-10-15 15:55:00|1061.3|1056.3|1061.1|1056.1|1061.4|1056.4|1060.4|1055.4|149
1634313600000|2021-10-15 16:00:00|1061|1056|1061|1056|1061.3|1056.3|1059.8|1054.8|127
1634313900000|2021-10-15 16:05:00|1061.1|1056.1|1061.1|1056.1|1061.6|1056.6|1060.9|1055.9|73
1634314200000|2021-10-15 16:10:00|1060.9|1055.9|1060.7|1055.7|1060.9|1055.9|1059.7|1054.7|132
1634314500000|2021-10-15 16:15:00|1060.6|1055.6|1060.8|1055.8|1061.2|1056.2|1060.2|1055.2|124
1634314800000|2021-10-15 16:20:00|1060.9|1055.9|1061.3|1056.3|1062|1057|1060.9|1055.9|141
1634315100000|2021-10-15 16:25:00|1061.4|1056.4|1062.1|1057.1|1062.2|1057.2|1061.2|1056.2|146
1634315400000|2021-10-15 16:30:00|1062.2|1057.2|1060.6|1055.6|1062.3|1057.3|1060.3|1055.3|95
1634315700000|2021-10-15 16:35:00|1060.5|1055.5|1062.8|1057.8|1063|1058|1059.9|1054.9|157
1634316000000|2021-10-15 16:40:00|1062.9|1057.9|1060.5|1055.5|1065.3|1060.3|1060.4|1055.4|118
1634316300000|2021-10-15 16:45:00|1060.7|1055.7|1063|1058|1063.5|1058.5|1060.1|1055.1|93
1634316600000|2021-10-15 16:50:00|1062.9|1057.9|1064.7|1059.7|1064.8|1059.8|1062.2|1057.2|92
1634316900000|2021-10-15 16:55:00|1064.8|1059.8|1063|1058|1065.4|1060.4|1063|1058|85
1634317200000|2021-10-15 17:00:00|1062.7|1057.7|1062|1057|1063.4|1058.4|1060.8|1055.8|141
1634317500000|2021-10-15 17:05:00|1061.9|1056.9|1061.3|1056.3|1061.9|1056.9|1061|1056|131
1634317800000|2021-10-15 17:10:00|1061.2|1056.2|1061.2|1056.2|1061.6|1056.6|1060.9|1055.9|102
1634318100000|2021-10-15 17:15:00|1061.1|1056.1|1061.4|1056.4|1062.2|1057.2|1061.1|1056.1|123
1634318400000|2021-10-15 17:20:00|1061.5|1056.5|1061.6|1056.6|1062.1|1057.1|1061.3|1056.3|118
1634318700000|2021-10-15 17:25:00|1061.7|1056.7|1061.8|1056.8|1062.4|1057.4|1061.6|1056.6|132
1634319000000|2021-10-15 17:30:00|1062.1|1057.1|1063|1058|1063|1058|1062|1057|99
1634319300000|2021-10-15 17:35:00|1062.9|1057.9|1061.1|1056.1|1062.9|1057.9|1061|1056|141
1634319600000|2021-10-15 17:40:00|1061|1056|1061.5|1056.5|1061.8|1056.8|1061|1056|94
1634319900000|2021-10-15 17:45:00|1061.4|1056.4|1062.1|1057.1|1062.3|1057.3|1061.4|1056.4|79
1634320200000|2021-10-15 17:50:00|1062.2|1057.2|1062.8|1057.8|1063.1|1058.1|1062.2|1057.2|45
1634320500000|2021-10-15 17:55:00|1062.7|1057.7|1062.5|1057.5|1062.7|1057.7|1062.1|1057.1|19
1634320800000|2021-10-15 18:00:00|1062.7|1057.7|1063.5|1058.5|1063.6|1058.6|1062.7|1057.7|89
1634321100000|2021-10-15 18:05:00|1063.4|1058.4|1063.8|1058.8|1064.2|1059.2|1063|1058|59
1634321400000|2021-10-15 18:10:00|1064|1059|1064.2|1059.2|1064.3|1059.3|1063.8|1058.8|16
1634321700000|2021-10-15 18:15:00|1064.3|1059.3|1064.3|1059.3|1064.4|1059.4|1064.1|1059.1|25
1634322000000|2021-10-15 18:20:00|1064.4|1059.4|1063.7|1058.7|1064.4|1059.4|1063.6|1058.6|46
1634322300000|2021-10-15 18:25:00|1063.6|1058.6|1062.9|1057.9|1063.6|1058.6|1062.7|1057.7|46
1634322600000|2021-10-15 18:30:00|1062.8|1057.8|1062.6|1057.6|1063.3|1058.3|1062.5|1057.5|52
1634322900000|2021-10-15 18:35:00|1062.7|1057.7|1062.9|1057.9|1062.9|1057.9|1062.1|1057.1|117
1634323200000|2021-10-15 18:40:00|1063|1058|1062.9|1057.9|1063.2|1058.2|1062.7|1057.7|53
1634323500000|2021-10-15 18:45:00|1062.8|1057.8|1063.4|1058.4|1063.6|1058.6|1062.7|1057.7|53
1634323800000|2021-10-15 18:50:00|1063.3|1058.3|1063.2|1058.2|1063.4|1058.4|1063|1058|21
1634324100000|2021-10-15 18:55:00|1063.3|1058.3|1063.4|1058.4|1063.5|1058.5|1063.2|1058.2|13
1634324400000|2021-10-15 19:00:00|1063.3|1058.3|1062.9|1057.9|1063.6|1058.6|1062.9|1057.9|79
1634324700000|2021-10-15 19:05:00|1062.8|1057.8|1062.6|1057.6|1062.9|1057.9|1062.4|1057.4|45
1634325000000|2021-10-15 19:10:00|1062.7|1057.7|1062.5|1057.5|1062.7|1057.7|1061.9|1056.9|52
1634325300000|2021-10-15 19:15:00|1062.6|1057.6|1062.4|1057.4|1062.6|1057.6|1062.3|1057.3|8
1634325600000|2021-10-15 19:20:00|1062.3|1057.3|1062.4|1057.4|1062.4|1057.4|1062.1|1057.1|14
1634325900000|2021-10-15 19:25:00|1062.3|1057.3|1062.4|1057.4|1062.6|1057.6|1062.3|1057.3|41
1634326200000|2021-10-15 19:30:00|1062.3|1057.3|1062.1|1057.1|1062.4|1057.4|1062.1|1057.1|131
1634326500000|2021-10-15 19:35:00|1062|1057|1062.4|1057.4|1062.4|1057.4|1061.8|1056.8|70
1634326800000|2021-10-15 19:40:00|1062.3|1057.3|1062.3|1057.3|1062.4|1057.4|1062.2|1057.2|57
1634327100000|2021-10-15 19:45:00|1062.2|1057.2|1061.9|1056.9|1062.3|1057.3|1061.7|1056.7|81
1634327400000|2021-10-15 19:50:00|1062|1057|1062.1|1057.1|1062.3|1057.3|1061.8|1056.8|82
1634327700000|2021-10-15 19:55:00|1062.2|1057.2|1062.5|1057.5|1063.2|1058.2|1062.2|1057.2|171
1634328000000|2021-10-15 20:00:00|1062.6|1057.6|1062.3|1057.3|1062.6|1057.6|1061.8|1056.8|50
1634328300000|2021-10-15 20:05:00|1062.1|1057.1|1062.4|1057.4|1062.7|1057.7|1062|1057|53
1634328600000|2021-10-15 20:10:00|1062.3|1057.3|1061.8|1056.8|1062.4|1057.4|1061.8|1056.8|6
1634328900000|2021-10-15 20:15:00|1061.6|1056.6|1061.7|1056.7|1061.7|1056.7|1061.6|1056.6|4
1634329200000|2021-10-15 20:20:00|1061.8|1056.8|1061.8|1056.8|1061.8|1056.8|1061.7|1056.7|3
1634329500000|2021-10-15 20:25:00|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1061.6|1056.6|1
1634329800000|2021-10-15 20:30:00|1061.7|1056.7|1061.6|1056.6|1061.8|1056.8|1061.5|1056.5|7
1634330100000|2021-10-15 20:35:00|1061.7|1056.7|1060.8|1055.8|1061.7|1056.7|1060.8|1055.8|5
1634330400000|2021-10-15 20:40:00|1061|1056|1060.2|1055.2|1061|1056|1060.2|1055.2|11
1634330700000|2021-10-15 20:45:00|1060.3|1055.3|1061.3|1056.3|1061.5|1056.5|1060.3|1055.3|11
1634331000000|2021-10-15 20:50:00|1061.4|1056.4|1061.9|1056.9|1061.9|1056.9|1061.1|1056.1|18
1634331300000|2021-10-15 20:55:00|1061.8|1056.8|1061.4|1056.4|1061.8|1056.8|1061.1|1056.1|8
1634508000000|2021-10-17 22:00:00|1062.6|1057.6|1062.9|1057.9|1063.6|1058.6|1062.6|1057.6|34
1634508300000|2021-10-17 22:05:00|1062.8|1057.8|1064.2|1059.2|1064.2|1059.2|1062.6|1057.6|46
1634508600000|2021-10-17 22:10:00|1064.3|1059.3|1064.8|1059.8|1065.1|1060.1|1064.2|1059.2|54
1634508900000|2021-10-17 22:15:00|1064.5|1059.5|1064.1|1059.1|1064.5|1059.5|1062.3|1057.3|94
1634509200000|2021-10-17 22:20:00|1064.2|1059.2|1062.5|1057.5|1064.5|1059.5|1062.2|1057.2|82
1634509500000|2021-10-17 22:25:00|1062.1|1057.1|1063.3|1058.3|1063.3|1058.3|1062|1057|65
1634509800000|2021-10-17 22:30:00|1063.5|1058.5|1062.2|1057.2|1063.7|1058.7|1061.6|1056.6|102
1634510100000|2021-10-17 22:35:00|1062.3|1057.3|1062.5|1057.5|1063.1|1058.1|1062|1057|67
1634510400000|2021-10-17 22:40:00|1062.3|1057.3|1063.3|1058.3|1063.5|1058.5|1061.8|1056.8|49
1634510700000|2021-10-17 22:45:00|1063.2|1058.2|1063.3|1058.3|1063.8|1058.8|1062.9|1057.9|50
1634511000000|2021-10-17 22:50:00|1063.4|1058.4|1063.2|1058.2|1064.1|1059.1|1063|1058|56
1634511300000|2021-10-17 22:55:00|1063.3|1058.3|1063.8|1058.8|1064.1|1059.1|1063.1|1058.1|56
1634511600000|2021-10-17 23:00:00|1063.9|1058.9|1063.2|1058.2|1063.9|1058.9|1062.9|1057.9|67
1634511900000|2021-10-17 23:05:00|1063.3|1058.3|1064.7|1059.7|1064.8|1059.8|1063|1058|98
1634512200000|2021-10-17 23:10:00|1064.6|1059.6|1065.3|1060.3|1065.4|1060.4|1064.2|1059.2|47
1634512500000|2021-10-17 23:15:00|1065.1|1060.1|1064.5|1059.5|1065.2|1060.2|1064.3|1059.3|36
1634512800000|2021-10-17 23:20:00|1064.4|1059.4|1064.2|1059.2|1064.5|1059.5|1063.6|1058.6|67
1634513100000|2021-10-17 23:25:00|1064|1059|1064.6|1059.6|1064.7|1059.7|1063.8|1058.8|52
1634513400000|2021-10-17 23:30:00|1064.7|1059.7|1064.2|1059.2|1064.9|1059.9|1063.7|1058.7|92
1634513700000|2021-10-17 23:35:00|1064.4|1059.4|1064.4|1059.4|1064.7|1059.7|1063.9|1058.9|52
1634514000000|2021-10-17 23:40:00|1064.2|1059.2|1063.4|1058.4|1064.7|1059.7|1063.4|1058.4|56
1634514300000|2021-10-17 23:45:00|1063.5|1058.5|1063.2|1058.2|1064.6|1059.6|1063.1|1058.1|81
1634514600000|2021-10-17 23:50:00|1063.3|1058.3|1062.6|1057.6|1063.3|1058.3|1062.4|1057.4|64
1634514900000|2021-10-17 23:55:00|1062.5|1057.5|1060.6|1055.6|1062.7|1057.7|1060.6|1055.6|120
1634515200000|2021-10-18 00:00:00|1060.7|1055.7|1057.4|1052.4|1060.9|1055.9|1057.4|1052.4|202
1634515500000|2021-10-18 00:05:00|1057.3|1052.3|1058.6|1053.6|1058.9|1053.9|1056.1|1051.1|103
1634515800000|2021-10-18 00:10:00|1058.5|1053.5|1058.3|1053.3|1058.7|1053.7|1057.3|1052.3|62
1634516100000|2021-10-18 00:15:00|1058.2|1053.2|1057.8|1052.8|1058.5|1053.5|1056.6|1051.6|106
1634516400000|2021-10-18 00:20:00|1057.6|1052.6|1058|1053|1059.2|1054.2|1057.6|1052.6|58
1634516700000|2021-10-18 00:25:00|1057.9|1052.9|1057.1|1052.1|1057.9|1052.9|1057|1052|34
1634517000000|2021-10-18 00:30:00|1057|1052|1058.6|1053.6|1059.3|1054.3|1057|1052|97
1634517300000|2021-10-18 00:35:00|1058.4|1053.4|1059.5|1054.5|1059.5|1054.5|1058|1053|44
1634517600000|2021-10-18 00:40:00|1059.4|1054.4|1061.3|1056.3|1061.3|1056.3|1059.4|1054.4|50
1634517900000|2021-10-18 00:45:00|1061.2|1056.2|1061.1|1056.1|1061.3|1056.3|1061.1|1056.1|19
1634518200000|2021-10-18 00:50:00|1061|1056|1060.7|1055.7|1061|1056|1060.6|1055.6|48
1634518500000|2021-10-18 00:55:00|1060.8|1055.8|1059.6|1054.6|1060.8|1055.8|1059.4|1054.4|84
1634518800000|2021-10-18 01:00:00|1059.7|1054.7|1060.2|1055.2|1060.2|1055.2|1058.8|1053.8|80
1634519100000|2021-10-18 01:05:00|1060.3|1055.3|1059.6|1054.6|1060.3|1055.3|1059.6|1054.6|88
1634519400000|2021-10-18 01:10:00|1059.4|1054.4|1059.9|1054.9|1059.9|1054.9|1058.4|1053.4|73
1634519700000|2021-10-18 01:15:00|1060|1055|1059.6|1054.6|1060.1|1055.1|1059.6|1054.6|18
1634520000000|2021-10-18 01:20:00|1059.7|1054.7|1059.7|1054.7|1060.4|1055.4|1059.4|1054.4|78
1634520300000|2021-10-18 01:25:00|1059.6|1054.6|1059.5|1054.5|1060.8|1055.8|1059.5|1054.5|73
1634520600000|2021-10-18 01:30:00|1059.6|1054.6|1061|1056|1061.1|1056.1|1059.5|1054.5|66
1634520900000|2021-10-18 01:35:00|1060.9|1055.9|1058.5|1053.5|1060.9|1055.9|1058.4|1053.4|67
1634521200000|2021-10-18 01:40:00|1058.4|1053.4|1058.9|1053.9|1059|1054|1058.4|1053.4|76
1634521500000|2021-10-18 01:45:00|1059|1054|1057|1052|1059|1054|1056.5|1051.5|62
1634521800000|2021-10-18 01:50:00|1057.1|1052.1|1057.2|1052.2|1057.3|1052.3|1056.8|1051.8|40
1634522100000|2021-10-18 01:55:00|1057.3|1052.3|1057.5|1052.5|1057.5|1052.5|1057.1|1052.1|38
1634522400000|2021-10-18 02:00:00|1057.4|1052.4|1058.2|1053.2|1058.2|1053.2|1057.4|1052.4|41
1634522700000|2021-10-18 02:05:00|1058.1|1053.1|1058|1053|1058.3|1053.3|1058|1053|17
1634523000000|2021-10-18 02:10:00|1058.1|1053.1|1058.6|1053.6|1058.6|1053.6|1058|1053|37
1634523300000|2021-10-18 02:15:00|1058.5|1053.5|1059.6|1054.6|1059.6|1054.6|1058|1053|70
1634523600000|2021-10-18 02:20:00|1059.5|1054.5|1059.4|1054.4|1060|1055|1059.4|1054.4|46
1634523900000|2021-10-18 02:25:00|1059.6|1054.6|1060.4|1055.4|1060.6|1055.6|1059.6|1054.6|27
1634524200000|2021-10-18 02:30:00|1060.5|1055.5|1059.6|1054.6|1060.5|1055.5|1059.4|1054.4|72
1634524500000|2021-10-18 02:35:00|1059.7|1054.7|1059.8|1054.8|1059.8|1054.8|1059.5|1054.5|73
1634524800000|2021-10-18 02:40:00|1060|1055|1059.7|1054.7|1060.1|1055.1|1059.6|1054.6|42
1634525100000|2021-10-18 02:45:00|1059.6|1054.6|1059.4|1054.4|1059.6|1054.6|1059.4|1054.4|39
1634525400000|2021-10-18 02:50:00|1059.5|1054.5|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|2
1634525700000|2021-10-18 02:55:00|1059.3|1054.3|1059.5|1054.5|1059.5|1054.5|1059.3|1054.3|15
1634526000000|2021-10-18 03:00:00|1059.7|1054.7|1059.6|1054.6|1059.8|1054.8|1059.6|1054.6|42
1634526300000|2021-10-18 03:05:00|1059.7|1054.7|1058.2|1053.2|1059.8|1054.8|1058.2|1053.2|24
1634526600000|2021-10-18 03:10:00|1058.3|1053.3|1058.2|1053.2|1058.4|1053.4|1057.8|1052.8|76
1634526900000|2021-10-18 03:15:00|1058.1|1053.1|1058.4|1053.4|1058.4|1053.4|1058.1|1053.1|60
1634527200000|2021-10-18 03:20:00|1058.3|1053.3|1057.2|1052.2|1058.4|1053.4|1057.2|1052.2|61
1634527500000|2021-10-18 03:25:00|1057.1|1052.1|1056.6|1051.6|1057.6|1052.6|1056.3|1051.3|56
1634527800000|2021-10-18 03:30:00|1056.5|1051.5|1057.2|1052.2|1057.2|1052.2|1056.3|1051.3|17
1634528100000|2021-10-18 03:35:00|1057.1|1052.1|1056.8|1051.8|1057.2|1052.2|1056.8|1051.8|18
1634528400000|2021-10-18 03:40:00|1056.9|1051.9|1057.5|1052.5|1057.5|1052.5|1056.8|1051.8|29
1634528700000|2021-10-18 03:45:00|1057.4|1052.4|1057.5|1052.5|1057.6|1052.6|1057.3|1052.3|52
1634529000000|2021-10-18 03:50:00|1057.6|1052.6|1057.8|1052.8|1057.9|1052.9|1057.6|1052.6|5
1634529300000|2021-10-18 03:55:00|1057.9|1052.9|1057.6|1052.6|1057.9|1052.9|1057.3|1052.3|32
1634529600000|2021-10-18 04:00:00|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.5|1052.5|56
1634529900000|2021-10-18 04:05:00|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.4|1052.4|134
1634530200000|2021-10-18 04:10:00|1058.1|1053.1|1058|1053|1058.2|1053.2|1057.8|1052.8|17
1634530500000|2021-10-18 04:15:00|1057.9|1052.9|1057.5|1052.5|1057.9|1052.9|1057.5|1052.5|21
1634530800000|2021-10-18 04:20:00|1057.4|1052.4|1057.4|1052.4|1057.6|1052.6|1057.4|1052.4|57
1634531100000|2021-10-18 04:25:00|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.4|1052.4|22
1634531400000|2021-10-18 04:30:00|1057.5|1052.5|1057.4|1052.4|1057.8|1052.8|1057.4|1052.4|28
1634531700000|2021-10-18 04:35:00|1057.5|1052.5|1056.7|1051.7|1057.5|1052.5|1056.7|1051.7|23
1634532000000|2021-10-18 04:40:00|1056.8|1051.8|1056.8|1051.8|1057.2|1052.2|1056.7|1051.7|50
1634532300000|2021-10-18 04:45:00|1056.9|1051.9|1056.8|1051.8|1057.2|1052.2|1056.7|1051.7|51
1634532600000|2021-10-18 04:50:00|1056.7|1051.7|1057.1|1052.1|1057.2|1052.2|1056.6|1051.6|36
1634532900000|2021-10-18 04:55:00|1057.2|1052.2|1056.9|1051.9|1057.2|1052.2|1056.9|1051.9|36
1634533200000|2021-10-18 05:00:00|1057|1052|1057.2|1052.2|1057.6|1052.6|1056.9|1051.9|25
1634533500000|2021-10-18 05:05:00|1057.1|1052.1|1057.1|1052.1|1057.5|1052.5|1056.7|1051.7|25
1634533800000|2021-10-18 05:10:00|1057|1052|1057|1052|1057.1|1052.1|1056.9|1051.9|25
1634534100000|2021-10-18 05:15:00|1057.1|1052.1|1057|1052|1057.1|1052.1|1056.9|1051.9|48
1634534400000|2021-10-18 05:20:00|1057.1|1052.1|1057.6|1052.6|1057.6|1052.6|1057.1|1052.1|4
1634534700000|2021-10-18 05:25:00|1057.5|1052.5|1057.4|1052.4|1057.6|1052.6|1057.3|1052.3|29
1634535000000|2021-10-18 05:30:00|1057.5|1052.5|1058.3|1053.3|1058.6|1053.6|1057.4|1052.4|63
1634535300000|2021-10-18 05:35:00|1058.4|1053.4|1057.7|1052.7|1058.5|1053.5|1057.6|1052.6|83
1634535600000|2021-10-18 05:40:00|1057.6|1052.6|1058|1053|1058.2|1053.2|1057.6|1052.6|23
1634535900000|2021-10-18 05:45:00|1057.9|1052.9|1058|1053|1058.5|1053.5|1057.8|1052.8|41
1634536200000|2021-10-18 05:50:00|1058.1|1053.1|1057.7|1052.7|1058.2|1053.2|1057.7|1052.7|37
1634536500000|2021-10-18 05:55:00|1057.8|1052.8|1057.3|1052.3|1057.8|1052.8|1057.3|1052.3|34
1634536800000|2021-10-18 06:00:00|1057.2|1052.2|1055.5|1050.5|1058.2|1053.2|1055.1|1050.1|123
1634537100000|2021-10-18 06:05:00|1055.3|1050.3|1052.7|1047.7|1055.5|1050.5|1052.6|1047.6|214
1634537400000|2021-10-18 06:10:00|1052.8|1047.8|1053.1|1048.1|1053.4|1048.4|1052.3|1047.3|108
1634537700000|2021-10-18 06:15:00|1053|1048|1053.7|1048.7|1054.1|1049.1|1052.6|1047.6|74
1634538000000|2021-10-18 06:20:00|1053.1|1048.1|1055.3|1050.3|1055.3|1050.3|1053|1048|84
1634538300000|2021-10-18 06:25:00|1055.2|1050.2|1055.2|1050.2|1055.7|1050.7|1054.2|1049.2|88
1634538600000|2021-10-18 06:30:00|1055.3|1050.3|1056.5|1051.5|1056.9|1051.9|1054.5|1049.5|122
1634538900000|2021-10-18 06:35:00|1056.3|1051.3|1056.6|1051.6|1056.7|1051.7|1055.9|1050.9|116
1634539200000|2021-10-18 06:40:00|1056.9|1051.9|1057|1052|1058.2|1053.2|1056.9|1051.9|82
1634539500000|2021-10-18 06:45:00|1056.9|1051.9|1054.9|1049.9|1057|1052|1054.9|1049.9|62
1634539800000|2021-10-18 06:50:00|1054.7|1049.7|1054.4|1049.4|1055.4|1050.4|1054.4|1049.4|37
1634540100000|2021-10-18 06:55:00|1054.5|1049.5|1054.9|1049.9|1055.1|1050.1|1054.4|1049.4|31
1634540400000|2021-10-18 07:00:00|1054.8|1049.8|1053.7|1048.7|1055|1050|1053.6|1048.6|152
1634540700000|2021-10-18 07:05:00|1053.8|1048.8|1054.5|1049.5|1055|1050|1053.7|1048.7|134
1634541000000|2021-10-18 07:10:00|1054.6|1049.6|1055.5|1050.5|1056|1051|1054.6|1049.6|147
1634541300000|2021-10-18 07:15:00|1055.6|1050.6|1052.6|1047.6|1055.9|1050.9|1052.6|1047.6|166
1634541600000|2021-10-18 07:20:00|1052.7|1047.7|1052.2|1047.2|1053.6|1048.6|1051.5|1046.5|120
1634541900000|2021-10-18 07:25:00|1052.3|1047.3|1053.5|1048.5|1053.6|1048.6|1051.6|1046.6|150
1634542200000|2021-10-18 07:30:00|1053.4|1048.4|1055.4|1050.4|1055.5|1050.5|1052.8|1047.8|149
1634542500000|2021-10-18 07:35:00|1055.2|1050.2|1054.9|1049.9|1055.7|1050.7|1054.7|1049.7|124
1634542800000|2021-10-18 07:40:00|1054.8|1049.8|1054|1049|1054.9|1049.9|1053|1048|90
1634543100000|2021-10-18 07:45:00|1053.9|1048.9|1054|1049|1054.7|1049.7|1053.5|1048.5|111
1634543400000|2021-10-18 07:50:00|1053.9|1048.9|1054.8|1049.8|1055.2|1050.2|1053.9|1048.9|122
1634543700000|2021-10-18 07:55:00|1054.7|1049.7|1054.6|1049.6|1055.9|1050.9|1054.4|1049.4|138
1634544000000|2021-10-18 08:00:00|1054.4|1049.4|1055.3|1050.3|1055.4|1050.4|1054.3|1049.3|91
1634544300000|2021-10-18 08:05:00|1055.2|1050.2|1057.1|1052.1|1057.2|1052.2|1054.8|1049.8|155
1634544600000|2021-10-18 08:10:00|1056.8|1051.8|1056.5|1051.5|1057|1052|1056.2|1051.2|111
1634544900000|2021-10-18 08:15:00|1056.7|1051.7|1056.6|1051.6|1056.8|1051.8|1056.1|1051.1|122
1634545200000|2021-10-18 08:20:00|1056.5|1051.5|1054|1049|1056.6|1051.6|1054|1049|163
1634545500000|2021-10-18 08:25:00|1053.9|1048.9|1052.3|1047.3|1054.5|1049.5|1051.7|1046.7|205
1634545800000|2021-10-18 08:30:00|1052.1|1047.1|1053.3|1048.3|1053.4|1048.4|1051.7|1046.7|174
1634546100000|2021-10-18 08:35:00|1053.2|1048.2|1052.9|1047.9|1053.7|1048.7|1052.3|1047.3|158
1634546400000|2021-10-18 08:40:00|1052.8|1047.8|1054.2|1049.2|1054.4|1049.4|1051.5|1046.5|143
1634546700000|2021-10-18 08:45:00|1054|1049|1053.1|1048.1|1054.9|1049.9|1052.1|1047.1|201
1634547000000|2021-10-18 08:50:00|1053.2|1048.2|1050.1|1045.1|1053.2|1048.2|1050.1|1045.1|189
1634547300000|2021-10-18 08:55:00|1050.2|1045.2|1050.1|1045.1|1050.7|1045.7|1049.9|1044.9|114
1634547600000|2021-10-18 09:00:00|1050|1045|1049.6|1044.6|1050.3|1045.3|1049.1|1044.1|167
1634547900000|2021-10-18 09:05:00|1049.7|1044.7|1048.7|1043.7|1049.7|1044.7|1048.2|1043.2|103
1634548200000|2021-10-18 09:10:00|1048.6|1043.6|1048.3|1043.3|1048.9|1043.9|1048.1|1043.1|137
1634548500000|2021-10-18 09:15:00|1048.2|1043.2|1049.2|1044.2|1049.3|1044.3|1047.7|1042.7|180
1634548800000|2021-10-18 09:20:00|1049.3|1044.3|1049.1|1044.1|1049.8|1044.8|1048.9|1043.9|109
1634549100000|2021-10-18 09:25:00|1049|1044|1050|1045|1050|1045|1048.7|1043.7|98
1634549400000|2021-10-18 09:30:00|1049.8|1044.8|1049.5|1044.5|1050|1045|1048.9|1043.9|91
1634549700000|2021-10-18 09:35:00|1049.9|1044.9|1049.7|1044.7|1050.1|1045.1|1049.4|1044.4|55
1634550000000|2021-10-18 09:40:00|1049.8|1044.8|1049.4|1044.4|1049.8|1044.8|1048.6|1043.6|104
1634550300000|2021-10-18 09:45:00|1049.5|1044.5|1049.3|1044.3|1049.8|1044.8|1049|1044|87
1634550600000|2021-10-18 09:50:00|1049.2|1044.2|1049.1|1044.1|1049.6|1044.6|1049.1|1044.1|102
1634550900000|2021-10-18 09:55:00|1048.8|1043.8|1049.9|1044.9|1049.9|1044.9|1048.6|1043.6|60
1634551200000|2021-10-18 10:00:00|1050|1045|1050.2|1045.2|1050.2|1045.2|1049.7|1044.7|42
1634551500000|2021-10-18 10:05:00|1050.4|1045.4|1050.1|1045.1|1050.8|1045.8|1049.9|1044.9|104
1634551800000|2021-10-18 10:10:00|1050|1045|1049.2|1044.2|1050.3|1045.3|1048.5|1043.5|133
1634552100000|2021-10-18 10:15:00|1049.1|1044.1|1049.8|1044.8|1049.9|1044.9|1048.6|1043.6|144
1634552400000|2021-10-18 10:20:00|1049.7|1044.7|1048.5|1043.5|1050|1045|1047.9|1042.9|94
1634552700000|2021-10-18 10:25:00|1048.6|1043.6|1049.2|1044.2|1049.4|1044.4|1048.6|1043.6|77
1634553000000|2021-10-18 10:30:00|1049.4|1044.4|1049.3|1044.3|1049.7|1044.7|1049.1|1044.1|54
1634553300000|2021-10-18 10:35:00|1049.4|1044.4|1050.8|1045.8|1050.9|1045.9|1049.3|1044.3|101
1634553600000|2021-10-18 10:40:00|1050.9|1045.9|1050.9|1045.9|1051.7|1046.7|1050.2|1045.2|115
1634553900000|2021-10-18 10:45:00|1051|1046|1050|1045|1051|1046|1049.6|1044.6|54
1634554200000|2021-10-18 10:50:00|1049.9|1044.9|1049.4|1044.4|1050.2|1045.2|1049.2|1044.2|90
1634554500000|2021-10-18 10:55:00|1049.6|1044.6|1049.5|1044.5|1050.3|1045.3|1049.5|1044.5|32
1634554800000|2021-10-18 11:00:00|1049.4|1044.4|1050|1045|1050|1045|1049|1044|126
1634555100000|2021-10-18 11:05:00|1050.1|1045.1|1050.1|1045.1|1051.1|1046.1|1049.8|1044.8|119
1634555400000|2021-10-18 11:10:00|1050.2|1045.2|1050.9|1045.9|1051.2|1046.2|1049.9|1044.9|107
1634555700000|2021-10-18 11:15:00|1050.8|1045.8|1051|1046|1051.3|1046.3|1050.4|1045.4|101
1634556000000|2021-10-18 11:20:00|1050.9|1045.9|1050.6|1045.6|1051.3|1046.3|1050.4|1045.4|88
1634556300000|2021-10-18 11:25:00|1050.5|1045.5|1048.7|1043.7|1050.9|1045.9|1048.5|1043.5|75
1634556600000|2021-10-18 11:30:00|1048.8|1043.8|1048.4|1043.4|1049.3|1044.3|1048.1|1043.1|123
1634556900000|2021-10-18 11:35:00|1048.3|1043.3|1047.8|1042.8|1049|1044|1047.3|1042.3|243
1634557200000|2021-10-18 11:40:00|1047.9|1042.9|1047.4|1042.4|1048.1|1043.1|1047.4|1042.4|151
1634557500000|2021-10-18 11:45:00|1047.5|1042.5|1047|1042|1047.8|1042.8|1045.7|1040.7|182
1634557800000|2021-10-18 11:50:00|1046.9|1041.9|1047.4|1042.4|1047.8|1042.8|1046.3|1041.3|130
1634558100000|2021-10-18 11:55:00|1047.5|1042.5|1046.8|1041.8|1047.5|1042.5|1046.2|1041.2|152
1634558400000|2021-10-18 12:00:00|1046.5|1041.5|1048.2|1043.2|1048.9|1043.9|1044.8|1039.8|260
1634558700000|2021-10-18 12:05:00|1048.1|1043.1|1049.5|1044.5|1050|1045|1047.7|1042.7|296
1634559000000|2021-10-18 12:10:00|1049.9|1044.9|1049.4|1044.4|1050|1045|1048.6|1043.6|209
1634559300000|2021-10-18 12:15:00|1049.5|1044.5|1048|1043|1050.2|1045.2|1047.6|1042.6|187
1634559600000|2021-10-18 12:20:00|1047.8|1042.8|1046.9|1041.9|1050.3|1045.3|1046.6|1041.6|273
1634559900000|2021-10-18 12:25:00|1046.8|1041.8|1045.1|1040.1|1047.3|1042.3|1043.9|1038.9|289
1634560200000|2021-10-18 12:30:00|1044.8|1039.8|1049.2|1044.2|1049.3|1044.3|1044.4|1039.4|268
1634560500000|2021-10-18 12:35:00|1049|1044|1050|1045|1050.3|1045.3|1046.9|1041.9|268
1634560800000|2021-10-18 12:40:00|1049.9|1044.9|1050|1045|1051.1|1046.1|1048.1|1043.1|292
1634561100000|2021-10-18 12:45:00|1049.9|1044.9|1048.2|1043.2|1050.1|1045.1|1047.7|1042.7|307
1634561400000|2021-10-18 12:50:00|1048.1|1043.1|1047.6|1042.6|1048.9|1043.9|1047.3|1042.3|259
1634561700000|2021-10-18 12:55:00|1047.7|1042.7|1048.6|1043.6|1048.8|1043.8|1047.6|1042.6|266
1634562000000|2021-10-18 13:00:00|1048.7|1043.7|1045|1040|1049.3|1044.3|1044.1|1039.1|349
1634562300000|2021-10-18 13:05:00|1045.2|1040.2|1044.7|1039.7|1045.2|1040.2|1043|1038|327
1634562600000|2021-10-18 13:10:00|1044.6|1039.6|1044.7|1039.7|1045.1|1040.1|1043.1|1038.1|249
1634562900000|2021-10-18 13:15:00|1044.6|1039.6|1044.1|1039.1|1046.2|1041.2|1043|1038|306
1634563200000|2021-10-18 13:20:00|1044.3|1039.3|1045.3|1040.3|1045.9|1040.9|1044|1039|257
1634563500000|2021-10-18 13:25:00|1045.2|1040.2|1050.2|1045.2|1050.6|1045.6|1044.9|1039.9|292
1634563800000|2021-10-18 13:30:00|1050.3|1045.3|1049.7|1044.7|1050.8|1045.8|1048.3|1043.3|501
1634564100000|2021-10-18 13:35:00|1049.6|1044.6|1049.1|1044.1|1050.5|1045.5|1048.2|1043.2|474
1634564400000|2021-10-18 13:40:00|1049.2|1044.2|1048.9|1043.9|1050.4|1045.4|1046.2|1041.2|474
1634564700000|2021-10-18 13:45:00|1048.8|1043.8|1041.2|1036.2|1048.8|1043.8|1040.5|1035.5|347
1634565000000|2021-10-18 13:50:00|1041.1|1036.1|1039.9|1034.9|1041.7|1036.7|1037.8|1032.8|325
1634565300000|2021-10-18 13:55:00|1039.6|1034.6|1041.5|1036.5|1043.5|1038.5|1038.8|1033.8|389
1634565600000|2021-10-18 14:00:00|1041.2|1036.2|1039.7|1034.7|1041.2|1036.2|1037.6|1032.6|402
1634565900000|2021-10-18 14:05:00|1039.8|1034.8|1039.8|1034.8|1040.7|1035.7|1038.4|1033.4|251
1634566200000|2021-10-18 14:10:00|1039.7|1034.7|1040|1035|1040.8|1035.8|1039|1034|277
1634566500000|2021-10-18 14:15:00|1039.9|1034.9|1040.7|1035.7|1041.2|1036.2|1039.4|1034.4|191
1634566800000|2021-10-18 14:20:00|1040.6|1035.6|1041.1|1036.1|1042.6|1037.6|1040.1|1035.1|213
1634567100000|2021-10-18 14:25:00|1041|1036|1041.8|1036.8|1043.2|1038.2|1039.4|1034.4|213
1634567400000|2021-10-18 14:30:00|1041.9|1036.9|1043.5|1038.5|1043.8|1038.8|1041.4|1036.4|217
1634567700000|2021-10-18 14:35:00|1043.4|1038.4|1043.1|1038.1|1043.7|1038.7|1041.3|1036.3|183
1634568000000|2021-10-18 14:40:00|1043.2|1038.2|1044.3|1039.3|1044.3|1039.3|1041.5|1036.5|190
1634568300000|2021-10-18 14:45:00|1044.2|1039.2|1045.9|1040.9|1045.9|1040.9|1042.8|1037.8|178
1634568600000|2021-10-18 14:50:00|1045.5|1040.5|1045.6|1040.6|1046.7|1041.7|1045|1040|198
1634568900000|2021-10-18 14:55:00|1045.7|1040.7|1047.6|1042.6|1048.4|1043.4|1045.7|1040.7|245
1634569200000|2021-10-18 15:00:00|1047.5|1042.5|1045.8|1040.8|1047.9|1042.9|1045.7|1040.7|115
1634569500000|2021-10-18 15:05:00|1045.9|1040.9|1046|1041|1046.9|1041.9|1045.3|1040.3|190
1634569800000|2021-10-18 15:10:00|1046.1|1041.1|1044.9|1039.9|1046.9|1041.9|1044.8|1039.8|178
1634570100000|2021-10-18 15:15:00|1044.8|1039.8|1048.3|1043.3|1048.3|1043.3|1044.8|1039.8|153
1634570400000|2021-10-18 15:20:00|1048.2|1043.2|1046.8|1041.8|1048.7|1043.7|1046.7|1041.7|137
1634570700000|2021-10-18 15:25:00|1046.9|1041.9|1045.7|1040.7|1047|1042|1045.6|1040.6|162
1634571000000|2021-10-18 15:30:00|1045.8|1040.8|1045.6|1040.6|1046.4|1041.4|1045.3|1040.3|201
1634571300000|2021-10-18 15:35:00|1045.7|1040.7|1043.1|1038.1|1045.7|1040.7|1043|1038|97
1634571600000|2021-10-18 15:40:00|1043|1038|1041.6|1036.6|1043.4|1038.4|1041.6|1036.6|92
1634571900000|2021-10-18 15:45:00|1041.7|1036.7|1041.3|1036.3|1042.5|1037.5|1040.8|1035.8|72
1634572200000|2021-10-18 15:50:00|1041.4|1036.4|1042.5|1037.5|1042.5|1037.5|1041|1036|132
1634572500000|2021-10-18 15:55:00|1042.4|1037.4|1042.2|1037.2|1042.5|1037.5|1041.9|1036.9|50
1634572800000|2021-10-18 16:00:00|1042.3|1037.3|1041.5|1036.5|1042.3|1037.3|1041.2|1036.2|113
1634573100000|2021-10-18 16:05:00|1041.6|1036.6|1041.1|1036.1|1041.6|1036.6|1041|1036|73
1634573400000|2021-10-18 16:10:00|1041.3|1036.3|1041.1|1036.1|1042|1037|1040.9|1035.9|109
1634573700000|2021-10-18 16:15:00|1041.3|1036.3|1041.9|1036.9|1042.2|1037.2|1041|1036|83
1634574000000|2021-10-18 16:20:00|1041.8|1036.8|1041.2|1036.2|1042.2|1037.2|1041|1036|114
1634574300000|2021-10-18 16:25:00|1041.1|1036.1|1040.4|1035.4|1041.2|1036.2|1040.1|1035.1|58
1634574600000|2021-10-18 16:30:00|1040.7|1035.7|1040.1|1035.1|1041.9|1036.9|1040.1|1035.1|105
1634574900000|2021-10-18 16:35:00|1040.2|1035.2|1040.2|1035.2|1041.9|1036.9|1040.1|1035.1|95
1634575200000|2021-10-18 16:40:00|1040.3|1035.3|1040.7|1035.7|1040.8|1035.8|1039.4|1034.4|75
1634575500000|2021-10-18 16:45:00|1040.5|1035.5|1040.4|1035.4|1040.6|1035.6|1039.4|1034.4|90
1634575800000|2021-10-18 16:50:00|1040.3|1035.3|1040.6|1035.6|1040.7|1035.7|1040|1035|49
1634576100000|2021-10-18 16:55:00|1040.7|1035.7|1040.9|1035.9|1041|1036|1040.4|1035.4|116
1634576400000|2021-10-18 17:00:00|1040.8|1035.8|1041.4|1036.4|1041.5|1036.5|1040.8|1035.8|146
1634576700000|2021-10-18 17:05:00|1041.2|1036.2|1040.6|1035.6|1041.2|1036.2|1040.4|1035.4|100
1634577000000|2021-10-18 17:10:00|1040.5|1035.5|1039.6|1034.6|1040.6|1035.6|1039.4|1034.4|135
1634577300000|2021-10-18 17:15:00|1039.7|1034.7|1040.1|1035.1|1040.2|1035.2|1039.5|1034.5|109
1634577600000|2021-10-18 17:20:00|1040.2|1035.2|1040.1|1035.1|1040.7|1035.7|1040|1035|119
1634577900000|2021-10-18 17:25:00|1040.2|1035.2|1040.5|1035.5|1040.5|1035.5|1039.9|1034.9|157
1634578200000|2021-10-18 17:30:00|1040.6|1035.6|1041.6|1036.6|1041.8|1036.8|1040.6|1035.6|85
1634578500000|2021-10-18 17:35:00|1041.5|1036.5|1041.9|1036.9|1041.9|1036.9|1041.5|1036.5|88
1634578800000|2021-10-18 17:40:00|1041.8|1036.8|1042.3|1037.3|1042.3|1037.3|1041.6|1036.6|58
1634579100000|2021-10-18 17:45:00|1042.2|1037.2|1042.2|1037.2|1042.3|1037.3|1041.9|1036.9|69
1634579400000|2021-10-18 17:50:00|1042.1|1037.1|1042.1|1037.1|1042.3|1037.3|1041.8|1036.8|64
1634579700000|2021-10-18 17:55:00|1042.3|1037.3|1041.6|1036.6|1042.3|1037.3|1041.5|1036.5|97
1634580000000|2021-10-18 18:00:00|1041.5|1036.5|1041.7|1036.7|1041.7|1036.7|1041.4|1036.4|107
1634580300000|2021-10-18 18:05:00|1041.8|1036.8|1041.8|1036.8|1041.9|1036.9|1041.7|1036.7|31
1634580600000|2021-10-18 18:10:00|1041.6|1036.6|1041.7|1036.7|1042.1|1037.1|1041.5|1036.5|124
1634580900000|2021-10-18 18:15:00|1041.8|1036.8|1042.2|1037.2|1042.2|1037.2|1041.7|1036.7|82
1634581200000|2021-10-18 18:20:00|1042.3|1037.3|1042.3|1037.3|1042.4|1037.4|1042|1037|54
1634581500000|2021-10-18 18:25:00|1042.4|1037.4|1042.2|1037.2|1042.4|1037.4|1042.1|1037.1|36
1634581800000|2021-10-18 18:30:00|1042.1|1037.1|1041.7|1036.7|1042.8|1037.8|1041.6|1036.6|81
1634582100000|2021-10-18 18:35:00|1041.8|1036.8|1041.1|1036.1|1042|1037|1041|1036|105
1634582400000|2021-10-18 18:40:00|1041.4|1036.4|1042.1|1037.1|1042.2|1037.2|1041.1|1036.1|100
1634582700000|2021-10-18 18:45:00|1042.2|1037.2|1042.3|1037.3|1042.3|1037.3|1041.7|1036.7|94
1634583000000|2021-10-18 18:50:00|1042.4|1037.4|1042.1|1037.1|1042.5|1037.5|1042.1|1037.1|87
1634583300000|2021-10-18 18:55:00|1042.2|1037.2|1042.2|1037.2|1042.4|1037.4|1042.1|1037.1|93
1634583600000|2021-10-18 19:00:00|1042.1|1037.1|1042.1|1037.1|1042.3|1037.3|1041.6|1036.6|67
1634583900000|2021-10-18 19:05:00|1042.2|1037.2|1042.3|1037.3|1042.4|1037.4|1042.1|1037.1|71
1634584200000|2021-10-18 19:10:00|1042.2|1037.2|1042|1037|1042.4|1037.4|1041.9|1036.9|104
1634584500000|2021-10-18 19:15:00|1042.1|1037.1|1042.3|1037.3|1042.3|1037.3|1042.1|1037.1|25
1634584800000|2021-10-18 19:20:00|1042.2|1037.2|1042.3|1037.3|1042.3|1037.3|1042.2|1037.2|18
1634585100000|2021-10-18 19:25:00|1042.2|1037.2|1042.4|1037.4|1042.5|1037.5|1042.1|1037.1|114
1634585400000|2021-10-18 19:30:00|1042.3|1037.3|1041.9|1036.9|1042.5|1037.5|1041.8|1036.8|55
1634585700000|2021-10-18 19:35:00|1041.8|1036.8|1041.8|1036.8|1041.9|1036.9|1041.5|1036.5|117
1634586000000|2021-10-18 19:40:00|1041.7|1036.7|1041.3|1036.3|1041.8|1036.8|1041.3|1036.3|80
1634586300000|2021-10-18 19:45:00|1041.4|1036.4|1041.6|1036.6|1041.9|1036.9|1041.2|1036.2|203
1634586600000|2021-10-18 19:50:00|1041.7|1036.7|1041.1|1036.1|1041.9|1036.9|1041|1036|90
1634586900000|2021-10-18 19:55:00|1041|1036|1041.2|1036.2|1041.7|1036.7|1040.9|1035.9|120
1634587200000|2021-10-18 20:00:00|1041.3|1036.3|1040.9|1035.9|1041.4|1036.4|1040.7|1035.7|87
1634587500000|2021-10-18 20:05:00|1040.8|1035.8|1041.2|1036.2|1041.3|1036.3|1040.6|1035.6|45
1634587800000|2021-10-18 20:10:00|1041.3|1036.3|1041.7|1036.7|1041.7|1036.7|1041.3|1036.3|26
1634588100000|2021-10-18 20:15:00|1041.8|1036.8|1041.7|1036.7|1041.8|1036.8|1041.6|1036.6|16
1634588400000|2021-10-18 20:20:00|1041.8|1036.8|1041.6|1036.6|1041.8|1036.8|1041.6|1036.6|27
1634588700000|2021-10-18 20:25:00|1041.7|1036.7|1041.7|1036.7|1041.7|1036.7|1041.5|1036.5|13
1634589000000|2021-10-18 20:30:00|1041.6|1036.6|1041.7|1036.7|1042|1037|1041.6|1036.6|11
1634589300000|2021-10-18 20:35:00|1041.8|1036.8|1041.9|1036.9|1042|1037|1041.7|1036.7|8
1634589600000|2021-10-18 20:40:00|1042.2|1037.2|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|16
1634589900000|2021-10-18 20:45:00|1042.2|1037.2|1041.7|1036.7|1042.2|1037.2|1041.7|1036.7|20
1634590200000|2021-10-18 20:50:00|1041.8|1036.8|1041.7|1036.7|1041.9|1036.9|1041.7|1036.7|28
1634590500000|2021-10-18 20:55:00|1041.6|1036.6|1041.9|1036.9|1041.9|1036.9|1041.6|1036.6|49
1634594400000|2021-10-18 22:00:00|1043.2|1038.2|1044|1039|1044.2|1039.2|1043.1|1038.1|9
1634594700000|2021-10-18 22:05:00|1044.1|1039.1|1043|1038|1044.1|1039.1|1043|1038|27
1634595000000|2021-10-18 22:10:00|1043.1|1038.1|1043|1038|1043.1|1038.1|1043|1038|2
1634595600000|2021-10-18 22:20:00|1042.9|1037.9|1042.9|1037.9|1043|1038|1042.9|1037.9|23
1634595900000|2021-10-18 22:25:00|1042.8|1037.8|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|17
1634596200000|2021-10-18 22:30:00|1042.9|1037.9|1042.8|1037.8|1042.9|1037.9|1042.8|1037.8|30
1634596500000|2021-10-18 22:35:00|1042.7|1037.7|1041.7|1036.7|1042.8|1037.8|1041.3|1036.3|24
1634596800000|2021-10-18 22:40:00|1041.6|1036.6|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|11
1634597100000|2021-10-18 22:45:00|1041.7|1036.7|1041.6|1036.6|1041.8|1036.8|1041.6|1036.6|8
1634597400000|2021-10-18 22:50:00|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.6|1036.6|34
1634597700000|2021-10-18 22:55:00|1041.7|1036.7|1041.7|1036.7|1041.8|1036.8|1041.6|1036.6|9
1634598000000|2021-10-18 23:00:00|1041.8|1036.8|1042.2|1037.2|1042.6|1037.6|1041.8|1036.8|5
1634598300000|2021-10-18 23:05:00|1042.3|1037.3|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|6
1634598600000|2021-10-18 23:10:00|1042.3|1037.3|1042.2|1037.2|1042.3|1037.3|1042.2|1037.2|6
1634598900000|2021-10-18 23:15:00|1042.3|1037.3|1042.4|1037.4|1042.4|1037.4|1042.1|1037.1|11
1634599200000|2021-10-18 23:20:00|1042.5|1037.5|1042.9|1037.9|1043.1|1038.1|1042.4|1037.4|33
1634599500000|2021-10-18 23:25:00|1042.8|1037.8|1043.4|1038.4|1043.4|1038.4|1042.7|1037.7|20
1634599800000|2021-10-18 23:30:00|1043.3|1038.3|1043.8|1038.8|1043.9|1038.9|1043.3|1038.3|23
1634600100000|2021-10-18 23:35:00|1044|1039|1043|1038|1044.2|1039.2|1043|1038|27
1634600400000|2021-10-18 23:40:00|1042.9|1037.9|1043|1038|1043.2|1038.2|1042.9|1037.9|15
1634600700000|2021-10-18 23:45:00|1042.4|1037.4|1042.2|1037.2|1042.9|1037.9|1042.1|1037.1|19
1634601000000|2021-10-18 23:50:00|1042.1|1037.1|1042.4|1037.4|1042.5|1037.5|1042.1|1037.1|33
1634601300000|2021-10-18 23:55:00|1042.5|1037.5|1042.5|1037.5|1042.8|1037.8|1042|1037|37
1634601600000|2021-10-19 00:00:00|1042.2|1037.2|1042.9|1037.9|1043|1038|1042.1|1037.1|25
1634601900000|2021-10-19 00:05:00|1042.8|1037.8|1042.8|1037.8|1042.9|1037.9|1042.5|1037.5|44
1634602200000|2021-10-19 00:10:00|1042.9|1037.9|1043.5|1038.5|1043.6|1038.6|1042.8|1037.8|132
1634602500000|2021-10-19 00:15:00|1043.6|1038.6|1046.1|1041.1|1046.1|1041.1|1043.5|1038.5|107
1634602800000|2021-10-19 00:20:00|1046|1041|1045.9|1040.9|1046.1|1041.1|1045|1040|81
1634603100000|2021-10-19 00:25:00|1045.6|1040.6|1046.1|1041.1|1046.3|1041.3|1045.6|1040.6|81
1634603400000|2021-10-19 00:30:00|1046.2|1041.2|1046.1|1041.1|1046.2|1041.2|1045.9|1040.9|32
1634603700000|2021-10-19 00:35:00|1046|1041|1043.7|1038.7|1046.1|1041.1|1043.7|1038.7|96
1634604000000|2021-10-19 00:40:00|1043.8|1038.8|1043.6|1038.6|1044.1|1039.1|1041.9|1036.9|74
1634604300000|2021-10-19 00:45:00|1043.5|1038.5|1042.8|1037.8|1043.5|1038.5|1042|1037|50
1634604600000|2021-10-19 00:50:00|1042.7|1037.7|1043.3|1038.3|1043.3|1038.3|1042.4|1037.4|61
1634604900000|2021-10-19 00:55:00|1043.2|1038.2|1044|1039|1044|1039|1043.1|1038.1|34
1634605200000|2021-10-19 01:00:00|1044.3|1039.3|1044.9|1039.9|1045.8|1040.8|1044.3|1039.3|119
1634605500000|2021-10-19 01:05:00|1044.8|1039.8|1044.8|1039.8|1044.9|1039.9|1044.3|1039.3|58
1634605800000|2021-10-19 01:10:00|1044.9|1039.9|1045.3|1040.3|1045.6|1040.6|1044.7|1039.7|86
1634606100000|2021-10-19 01:15:00|1045.2|1040.2|1044.7|1039.7|1045.4|1040.4|1044.6|1039.6|104
1634606400000|2021-10-19 01:20:00|1044.8|1039.8|1045.4|1040.4|1045.5|1040.5|1044.6|1039.6|26
1634606700000|2021-10-19 01:25:00|1045.6|1040.6|1044.5|1039.5|1045.7|1040.7|1044.4|1039.4|65
1634607000000|2021-10-19 01:30:00|1044.4|1039.4|1044.6|1039.6|1044.6|1039.6|1044.3|1039.3|69
1634607300000|2021-10-19 01:35:00|1044.5|1039.5|1044.7|1039.7|1044.7|1039.7|1044.4|1039.4|49
1634607600000|2021-10-19 01:40:00|1045.2|1040.2|1046.1|1041.1|1046.1|1041.1|1045.1|1040.1|58
1634607900000|2021-10-19 01:45:00|1046.2|1041.2|1048|1043|1048.1|1043.1|1046.2|1041.2|59
1634608200000|2021-10-19 01:50:00|1047.9|1042.9|1048.6|1043.6|1048.6|1043.6|1047.8|1042.8|105
1634608500000|2021-10-19 01:55:00|1048.7|1043.7|1048.9|1043.9|1049|1044|1048.7|1043.7|51
1634608800000|2021-10-19 02:00:00|1048.8|1043.8|1050.1|1045.1|1050.1|1045.1|1048.5|1043.5|108
1634609100000|2021-10-19 02:05:00|1050.2|1045.2|1049.3|1044.3|1050.2|1045.2|1049|1044|67
1634609400000|2021-10-19 02:10:00|1049.4|1044.4|1049.7|1044.7|1049.7|1044.7|1048.9|1043.9|69
1634609700000|2021-10-19 02:15:00|1049.6|1044.6|1049.9|1044.9|1050.1|1045.1|1049.5|1044.5|54
1634610000000|2021-10-19 02:20:00|1050|1045|1050|1045|1050|1045|1049.5|1044.5|59
1634610300000|2021-10-19 02:25:00|1050.1|1045.1|1049.7|1044.7|1050.3|1045.3|1049.5|1044.5|34
1634610600000|2021-10-19 02:30:00|1049.8|1044.8|1050.5|1045.5|1050.8|1045.8|1049.7|1044.7|15
1634610900000|2021-10-19 02:35:00|1050.6|1045.6|1050.7|1045.7|1050.8|1045.8|1050.2|1045.2|78
1634611200000|2021-10-19 02:40:00|1050.6|1045.6|1049.6|1044.6|1050.7|1045.7|1049.5|1044.5|59
1634611500000|2021-10-19 02:45:00|1049.5|1044.5|1051|1046|1051.1|1046.1|1049.5|1044.5|82
1634611800000|2021-10-19 02:50:00|1051.1|1046.1|1051.6|1046.6|1051.8|1046.8|1050.4|1045.4|71
1634612100000|2021-10-19 02:55:00|1051.8|1046.8|1054.2|1049.2|1055|1050|1051.7|1046.7|90
1634612400000|2021-10-19 03:00:00|1054.3|1049.3|1053.9|1048.9|1054.5|1049.5|1053.6|1048.6|94
1634612700000|2021-10-19 03:05:00|1053.8|1048.8|1052.4|1047.4|1053.9|1048.9|1052.2|1047.2|64
1634613000000|2021-10-19 03:10:00|1052.5|1047.5|1052|1047|1053.4|1048.4|1051.9|1046.9|63
1634613300000|2021-10-19 03:15:00|1051.9|1046.9|1051.9|1046.9|1052|1047|1051.7|1046.7|43
1634613600000|2021-10-19 03:20:00|1052|1047|1051.7|1046.7|1052|1047|1051.7|1046.7|23
1634613900000|2021-10-19 03:25:00|1051.8|1046.8|1051.7|1046.7|1052|1047|1051.7|1046.7|11
1634614200000|2021-10-19 03:30:00|1051.6|1046.6|1051.5|1046.5|1051.7|1046.7|1051|1046|17
1634614500000|2021-10-19 03:35:00|1051.4|1046.4|1052.3|1047.3|1052.3|1047.3|1051.4|1046.4|42
1634614800000|2021-10-19 03:40:00|1052.4|1047.4|1052|1047|1052.4|1047.4|1051.7|1046.7|38
1634615100000|2021-10-19 03:45:00|1051.9|1046.9|1052.3|1047.3|1052.6|1047.6|1051.6|1046.6|52
1634615400000|2021-10-19 03:50:00|1052.2|1047.2|1051.9|1046.9|1052.3|1047.3|1051.9|1046.9|11
1634615700000|2021-10-19 03:55:00|1051.7|1046.7|1051.7|1046.7|1051.7|1046.7|1051.5|1046.5|15
1634616000000|2021-10-19 04:00:00|1051.8|1046.8|1052.4|1047.4|1052.4|1047.4|1051.7|1046.7|14
1634616300000|2021-10-19 04:05:00|1052.5|1047.5|1052.7|1047.7|1052.7|1047.7|1052.4|1047.4|9
1634616600000|2021-10-19 04:10:00|1052.8|1047.8|1055|1050|1055.3|1050.3|1052.8|1047.8|44
1634616900000|2021-10-19 04:15:00|1055.1|1050.1|1055.3|1050.3|1055.5|1050.5|1054.8|1049.8|76
1634617200000|2021-10-19 04:20:00|1055.2|1050.2|1055.4|1050.4|1055.4|1050.4|1055.2|1050.2|9
1634617500000|2021-10-19 04:25:00|1055.5|1050.5|1055.7|1050.7|1055.7|1050.7|1055.4|1050.4|7
1634617800000|2021-10-19 04:30:00|1055.6|1050.6|1054.1|1049.1|1055.6|1050.6|1053.3|1048.3|42
1634618100000|2021-10-19 04:35:00|1054.3|1049.3|1053.6|1048.6|1054.5|1049.5|1053.4|1048.4|43
1634618400000|2021-10-19 04:40:00|1053.7|1048.7|1054|1049|1054|1049|1053.5|1048.5|30
1634618700000|2021-10-19 04:45:00|1053.9|1048.9|1053.5|1048.5|1054|1049|1053.4|1048.4|68
1634619000000|2021-10-19 04:50:00|1053.4|1048.4|1053.3|1048.3|1053.5|1048.5|1053|1048|67
1634619300000|2021-10-19 04:55:00|1053.2|1048.2|1053.5|1048.5|1053.6|1048.6|1053.1|1048.1|55
1634619600000|2021-10-19 05:00:00|1053.4|1048.4|1054|1049|1054.1|1049.1|1053.4|1048.4|33
1634619900000|2021-10-19 05:05:00|1053.9|1048.9|1053.2|1048.2|1054|1049|1053.1|1048.1|128
1634620200000|2021-10-19 05:10:00|1053.3|1048.3|1053.3|1048.3|1053.6|1048.6|1053|1048|86
1634620500000|2021-10-19 05:15:00|1053.4|1048.4|1054.4|1049.4|1054.7|1049.7|1053.4|1048.4|20
1634620800000|2021-10-19 05:20:00|1054|1049|1054|1049|1054|1049|1053.6|1048.6|11
1634621100000|2021-10-19 05:25:00|1053.9|1048.9|1054.5|1049.5|1054.6|1049.6|1053.6|1048.6|63
1634621400000|2021-10-19 05:30:00|1054.4|1049.4|1054.7|1049.7|1054.9|1049.9|1054.2|1049.2|65
1634621700000|2021-10-19 05:35:00|1054.8|1049.8|1054.9|1049.9|1055.4|1050.4|1054.7|1049.7|64
1634622000000|2021-10-19 05:40:00|1055|1050|1055.9|1050.9|1055.9|1050.9|1055|1050|60
1634622300000|2021-10-19 05:45:00|1055.8|1050.8|1056.6|1051.6|1056.8|1051.8|1055.8|1050.8|70
1634622600000|2021-10-19 05:50:00|1056.7|1051.7|1057.6|1052.6|1057.8|1052.8|1056.6|1051.6|51
1634622900000|2021-10-19 05:55:00|1057.7|1052.7|1059.1|1054.1|1059.2|1054.2|1057.7|1052.7|148
1634623200000|2021-10-19 06:00:00|1059|1054|1058.2|1053.2|1059.2|1054.2|1056.7|1051.7|120
1634623500000|2021-10-19 06:05:00|1058.1|1053.1|1057.4|1052.4|1058.1|1053.1|1057.3|1052.3|33
1634623800000|2021-10-19 06:10:00|1057.5|1052.5|1057.8|1052.8|1058.2|1053.2|1057|1052|79
1634624100000|2021-10-19 06:15:00|1057.9|1052.9|1057.3|1052.3|1058.1|1053.1|1056.1|1051.1|85
1634624400000|2021-10-19 06:20:00|1057.2|1052.2|1057.8|1052.8|1057.8|1052.8|1057.1|1052.1|104
1634624700000|2021-10-19 06:25:00|1057.7|1052.7|1058.5|1053.5|1058.5|1053.5|1057.6|1052.6|19
1634625000000|2021-10-19 06:30:00|1058.6|1053.6|1060.1|1055.1|1060.5|1055.5|1058.6|1053.6|99
1634625300000|2021-10-19 06:35:00|1060.2|1055.2|1060|1055|1060.2|1055.2|1058.9|1053.9|109
1634625600000|2021-10-19 06:40:00|1060.1|1055.1|1059.7|1054.7|1060.1|1055.1|1059.4|1054.4|61
1634625900000|2021-10-19 06:45:00|1059.6|1054.6|1060|1055|1060|1055|1059.6|1054.6|40
1634626200000|2021-10-19 06:50:00|1060.1|1055.1|1060.6|1055.6|1060.6|1055.6|1059.7|1054.7|65
1634626500000|2021-10-19 06:55:00|1060.7|1055.7|1060.4|1055.4|1060.7|1055.7|1060.2|1055.2|105
1634626800000|2021-10-19 07:00:00|1060.3|1055.3|1060.8|1055.8|1060.8|1055.8|1059.5|1054.5|226
1634627100000|2021-10-19 07:05:00|1060.9|1055.9|1060.7|1055.7|1060.9|1055.9|1059.8|1054.8|165
1634627400000|2021-10-19 07:10:00|1060.6|1055.6|1060.5|1055.5|1061.6|1056.6|1060.2|1055.2|136
1634627700000|2021-10-19 07:15:00|1060.4|1055.4|1058.6|1053.6|1061|1056|1058.3|1053.3|124
1634628000000|2021-10-19 07:20:00|1058.7|1053.7|1059.4|1054.4|1059.5|1054.5|1058.4|1053.4|78
1634628300000|2021-10-19 07:25:00|1059.5|1054.5|1060.2|1055.2|1060.8|1055.8|1059.5|1054.5|137
1634628600000|2021-10-19 07:30:00|1060.3|1055.3|1059.8|1054.8|1060.7|1055.7|1059.3|1054.3|108
1634628900000|2021-10-19 07:35:00|1059.9|1054.9|1059.4|1054.4|1060.6|1055.6|1059.1|1054.1|120
1634629200000|2021-10-19 07:40:00|1059.3|1054.3|1059.7|1054.7|1059.8|1054.8|1058.9|1053.9|109
1634629500000|2021-10-19 07:45:00|1059.9|1054.9|1060.2|1055.2|1060.5|1055.5|1059.4|1054.4|109
1634629800000|2021-10-19 07:50:00|1060.3|1055.3|1061.8|1056.8|1062|1057|1060.2|1055.2|167
1634630100000|2021-10-19 07:55:00|1061.7|1056.7|1061.3|1056.3|1062.2|1057.2|1060.9|1055.9|141
1634630400000|2021-10-19 08:00:00|1061.2|1056.2|1060.5|1055.5|1062.3|1057.3|1060|1055|173
1634630700000|2021-10-19 08:05:00|1060.6|1055.6|1059.4|1054.4|1060.6|1055.6|1058.2|1053.2|177
1634631000000|2021-10-19 08:10:00|1059.5|1054.5|1059.7|1054.7|1060.1|1055.1|1059.4|1054.4|99
1634631300000|2021-10-19 08:15:00|1059.8|1054.8|1059.7|1054.7|1060|1055|1058.9|1053.9|128
1634631600000|2021-10-19 08:20:00|1059.6|1054.6|1057.3|1052.3|1059.8|1054.8|1057|1052|132
1634631900000|2021-10-19 08:25:00|1057.1|1052.1|1057.4|1052.4|1057.4|1052.4|1056.4|1051.4|92
1634632200000|2021-10-19 08:30:00|1057.3|1052.3|1059.5|1054.5|1059.8|1054.8|1056.8|1051.8|138
1634632500000|2021-10-19 08:35:00|1059.4|1054.4|1059.7|1054.7|1060|1055|1059|1054|120
1634632800000|2021-10-19 08:40:00|1059.6|1054.6|1059.6|1054.6|1059.8|1054.8|1059|1054|85
1634633100000|2021-10-19 08:45:00|1059.4|1054.4|1057.7|1052.7|1059.5|1054.5|1057.6|1052.6|89
1634633400000|2021-10-19 08:50:00|1057.8|1052.8|1057.8|1052.8|1058.3|1053.3|1056.9|1051.9|81
1634633700000|2021-10-19 08:55:00|1057.7|1052.7|1057.8|1052.8|1058.4|1053.4|1057.7|1052.7|32
1634634000000|2021-10-19 09:00:00|1057.7|1052.7|1057.6|1052.6|1058.9|1053.9|1057.5|1052.5|94
1634634300000|2021-10-19 09:05:00|1057.5|1052.5|1056.8|1051.8|1057.8|1052.8|1056.7|1051.7|112
1634634600000|2021-10-19 09:10:00|1056.9|1051.9|1055.9|1050.9|1056.9|1051.9|1055.8|1050.8|38
1634634900000|2021-10-19 09:15:00|1055.8|1050.8|1056|1051|1056|1051|1055.4|1050.4|75
1634635200000|2021-10-19 09:20:00|1056.1|1051.1|1055.6|1050.6|1056.2|1051.2|1055.2|1050.2|151
1634635500000|2021-10-19 09:25:00|1055.5|1050.5|1055.6|1050.6|1056.1|1051.1|1055.5|1050.5|34
1634635800000|2021-10-19 09:30:00|1055.5|1050.5|1055.3|1050.3|1055.7|1050.7|1054.8|1049.8|65
1634636100000|2021-10-19 09:35:00|1055.4|1050.4|1056.5|1051.5|1056.7|1051.7|1055.4|1050.4|74
1634636400000|2021-10-19 09:40:00|1056.6|1051.6|1058|1053|1058|1053|1056.6|1051.6|43
1634636700000|2021-10-19 09:45:00|1057.9|1052.9|1057.2|1052.2|1058.5|1053.5|1057.1|1052.1|109
1634637000000|2021-10-19 09:50:00|1057.3|1052.3|1057.6|1052.6|1058.2|1053.2|1057.2|1052.2|47
1634637300000|2021-10-19 09:55:00|1057.4|1052.4|1058.6|1053.6|1058.6|1053.6|1057.3|1052.3|105
1634637600000|2021-10-19 10:00:00|1058.5|1053.5|1057.3|1052.3|1058.7|1053.7|1057.3|1052.3|112
1634637900000|2021-10-19 10:05:00|1057.4|1052.4|1058.5|1053.5|1058.6|1053.6|1057.4|1052.4|123
1634638200000|2021-10-19 10:10:00|1058.3|1053.3|1058.4|1053.4|1059.4|1054.4|1058.3|1053.3|80
1634638500000|2021-10-19 10:15:00|1058.5|1053.5|1059|1054|1059.1|1054.1|1058.3|1053.3|29
1634638800000|2021-10-19 10:20:00|1059.1|1054.1|1058.3|1053.3|1059.3|1054.3|1058.1|1053.1|70
1634639100000|2021-10-19 10:25:00|1058.4|1053.4|1059.2|1054.2|1059.2|1054.2|1058.2|1053.2|76
1634639400000|2021-10-19 10:30:00|1059.1|1054.1|1059|1054|1059.3|1054.3|1058.9|1053.9|98
1634639700000|2021-10-19 10:35:00|1059.1|1054.1|1058.5|1053.5|1059.3|1054.3|1058.4|1053.4|46
1634640000000|2021-10-19 10:40:00|1058.4|1053.4|1057.8|1052.8|1058.8|1053.8|1057.4|1052.4|91
1634640300000|2021-10-19 10:45:00|1057.7|1052.7|1057.1|1052.1|1057.8|1052.8|1056.6|1051.6|64
1634640600000|2021-10-19 10:50:00|1057|1052|1057.8|1052.8|1057.9|1052.9|1056.9|1051.9|78
1634640900000|2021-10-19 10:55:00|1057.7|1052.7|1057.7|1052.7|1058.3|1053.3|1057.6|1052.6|110
1634641200000|2021-10-19 11:00:00|1057.8|1052.8|1058.2|1053.2|1058.3|1053.3|1056.8|1051.8|103
1634641500000|2021-10-19 11:05:00|1058.3|1053.3|1054.6|1049.6|1058.3|1053.3|1054.5|1049.5|123
1634641800000|2021-10-19 11:10:00|1054.5|1049.5|1055.5|1050.5|1055.6|1050.6|1054.1|1049.1|99
1634642100000|2021-10-19 11:15:00|1055.4|1050.4|1055.5|1050.5|1055.5|1050.5|1053.8|1048.8|127
1634642400000|2021-10-19 11:20:00|1055.6|1050.6|1056.2|1051.2|1056.6|1051.6|1055.6|1050.6|109
1634642700000|2021-10-19 11:25:00|1056.3|1051.3|1056.3|1051.3|1056.6|1051.6|1055.9|1050.9|141
1634643000000|2021-10-19 11:30:00|1056.4|1051.4|1057.2|1052.2|1058.1|1053.1|1056.2|1051.2|148
1634643300000|2021-10-19 11:35:00|1057.1|1052.1|1058.6|1053.6|1059.3|1054.3|1057.1|1052.1|50
1634643600000|2021-10-19 11:40:00|1058.5|1053.5|1057.9|1052.9|1058.5|1053.5|1057.5|1052.5|56
1634643900000|2021-10-19 11:45:00|1057.8|1052.8|1057|1052|1057.8|1052.8|1057|1052|82
1634644200000|2021-10-19 11:50:00|1056.9|1051.9|1057.4|1052.4|1057.5|1052.5|1056.7|1051.7|106
1634644500000|2021-10-19 11:55:00|1057.3|1052.3|1058.3|1053.3|1058.3|1053.3|1056.9|1051.9|99
1634644800000|2021-10-19 12:00:00|1058.2|1053.2|1058.5|1053.5|1059.4|1054.4|1057.9|1052.9|159
1634645100000|2021-10-19 12:05:00|1058.6|1053.6|1058.4|1053.4|1059.1|1054.1|1057.8|1052.8|139
1634645400000|2021-10-19 12:10:00|1058.5|1053.5|1057.6|1052.6|1058.8|1053.8|1057.6|1052.6|140
1634645700000|2021-10-19 12:15:00|1057.7|1052.7|1058|1053|1059.9|1054.9|1056.7|1051.7|225
1634646000000|2021-10-19 12:20:00|1057.9|1052.9|1055.2|1050.2|1058.3|1053.3|1055|1050|308
1634646300000|2021-10-19 12:25:00|1055.3|1050.3|1055.7|1050.7|1057.6|1052.6|1054.5|1049.5|231
1634646600000|2021-10-19 12:30:00|1055.9|1050.9|1053.9|1048.9|1057.6|1052.6|1053.6|1048.6|259
1634646900000|2021-10-19 12:35:00|1053.8|1048.8|1053.9|1048.9|1055.3|1050.3|1053.1|1048.1|174
1634647200000|2021-10-19 12:40:00|1053.8|1048.8|1055.2|1050.2|1055.4|1050.4|1053.6|1048.6|204
1634647500000|2021-10-19 12:45:00|1054.9|1049.9|1056.9|1051.9|1057.2|1052.2|1054.4|1049.4|161
1634647800000|2021-10-19 12:50:00|1056.8|1051.8|1054.5|1049.5|1056.8|1051.8|1054.3|1049.3|162
1634648100000|2021-10-19 12:55:00|1054.6|1049.6|1054.7|1049.7|1056.1|1051.1|1053.8|1048.8|212
1634648400000|2021-10-19 13:00:00|1054.8|1049.8|1053.9|1048.9|1055.4|1050.4|1051.6|1046.6|331
1634648700000|2021-10-19 13:05:00|1054.2|1049.2|1053.8|1048.8|1057.2|1052.2|1053.3|1048.3|215
1634649000000|2021-10-19 13:10:00|1053.9|1048.9|1051.3|1046.3|1054.2|1049.2|1051.3|1046.3|157
1634649300000|2021-10-19 13:15:00|1051|1046|1052.3|1047.3|1054.2|1049.2|1051|1046|199
1634649600000|2021-10-19 13:20:00|1052.2|1047.2|1048.7|1043.7|1052.5|1047.5|1047.8|1042.8|273
1634649900000|2021-10-19 13:25:00|1048.6|1043.6|1047.7|1042.7|1049.9|1044.9|1047.5|1042.5|330
1634650200000|2021-10-19 13:30:00|1047.8|1042.8|1051.8|1046.8|1052|1047|1045.7|1040.7|313
1634650500000|2021-10-19 13:35:00|1051.7|1046.7|1049.2|1044.2|1052.1|1047.1|1049.2|1044.2|289
1634650800000|2021-10-19 13:40:00|1049.1|1044.1|1048.4|1043.4|1051|1046|1048.1|1043.1|215
1634651100000|2021-10-19 13:45:00|1047.9|1042.9|1047.9|1042.9|1049.5|1044.5|1046.2|1041.2|336
1634651400000|2021-10-19 13:50:00|1048|1043|1046.1|1041.1|1048.2|1043.2|1044.7|1039.7|205
1634651700000|2021-10-19 13:55:00|1046|1041|1046|1041|1047.5|1042.5|1045.4|1040.4|166
1634652000000|2021-10-19 14:00:00|1046.1|1041.1|1050.7|1045.7|1050.8|1045.8|1046|1041|222
1634652300000|2021-10-19 14:05:00|1050.6|1045.6|1050|1045|1052.1|1047.1|1049.4|1044.4|205
1634652600000|2021-10-19 14:10:00|1049.9|1044.9|1049.5|1044.5|1050.5|1045.5|1049.1|1044.1|244
1634652900000|2021-10-19 14:15:00|1049.4|1044.4|1048.3|1043.3|1051.2|1046.2|1047.9|1042.9|253
1634653200000|2021-10-19 14:20:00|1048.2|1043.2|1045.9|1040.9|1048.3|1043.3|1045.2|1040.2|254
1634653500000|2021-10-19 14:25:00|1045.8|1040.8|1045.8|1040.8|1047.7|1042.7|1045.6|1040.6|229
1634653800000|2021-10-19 14:30:00|1045.7|1040.7|1043.7|1038.7|1046.7|1041.7|1042.3|1037.3|304
1634654100000|2021-10-19 14:35:00|1043.6|1038.6|1043.6|1038.6|1043.9|1038.9|1041.8|1036.8|299
1634654400000|2021-10-19 14:40:00|1043.7|1038.7|1042.8|1037.8|1043.9|1038.9|1041.8|1036.8|224
1634654700000|2021-10-19 14:45:00|1042.9|1037.9|1043.4|1038.4|1044.1|1039.1|1042.6|1037.6|291
1634655000000|2021-10-19 14:50:00|1043.5|1038.5|1045.2|1040.2|1045.2|1040.2|1043.1|1038.1|258
1634655300000|2021-10-19 14:55:00|1045.1|1040.1|1045.1|1040.1|1046.2|1041.2|1044.7|1039.7|173
1634655600000|2021-10-19 15:00:00|1045|1040|1045.4|1040.4|1045.4|1040.4|1044.5|1039.5|176
1634655900000|2021-10-19 15:05:00|1045.5|1040.5|1047.2|1042.2|1047.3|1042.3|1045.5|1040.5|138
1634656200000|2021-10-19 15:10:00|1047.3|1042.3|1048.3|1043.3|1048.5|1043.5|1046.8|1041.8|123
1634656500000|2021-10-19 15:15:00|1048.2|1043.2|1047.4|1042.4|1048.8|1043.8|1047.3|1042.3|157
1634656800000|2021-10-19 15:20:00|1047.3|1042.3|1047.5|1042.5|1048.6|1043.6|1047.3|1042.3|148
1634657100000|2021-10-19 15:25:00|1047.3|1042.3|1048.1|1043.1|1048.6|1043.6|1047|1042|147
1634657400000|2021-10-19 15:30:00|1047.7|1042.7|1047.1|1042.1|1048.3|1043.3|1046.9|1041.9|121
1634657700000|2021-10-19 15:35:00|1047|1042|1046.9|1041.9|1047.3|1042.3|1046.7|1041.7|112
1634658000000|2021-10-19 15:40:00|1047.1|1042.1|1047.1|1042.1|1047.2|1042.2|1045.7|1040.7|125
1634658300000|2021-10-19 15:45:00|1047.2|1042.2|1047|1042|1047.5|1042.5|1046.1|1041.1|84
1634658600000|2021-10-19 15:50:00|1046.9|1041.9|1048|1043|1048.3|1043.3|1046.2|1041.2|100
1634658900000|2021-10-19 15:55:00|1047.9|1042.9|1048.7|1043.7|1049.1|1044.1|1047.9|1042.9|100
1634659200000|2021-10-19 16:00:00|1048.8|1043.8|1047.1|1042.1|1048.8|1043.8|1047.1|1042.1|80
1634659500000|2021-10-19 16:05:00|1047.3|1042.3|1046.9|1041.9|1047.4|1042.4|1046.3|1041.3|57
1634659800000|2021-10-19 16:10:00|1047|1042|1045.9|1040.9|1047|1042|1045.8|1040.8|128
1634660100000|2021-10-19 16:15:00|1045.8|1040.8|1045.7|1040.7|1046|1041|1045.2|1040.2|140
1634660400000|2021-10-19 16:20:00|1045.8|1040.8|1045.5|1040.5|1046.2|1041.2|1045.5|1040.5|86
1634660700000|2021-10-19 16:25:00|1045.6|1040.6|1045|1040|1045.9|1040.9|1044.8|1039.8|95
1634661000000|2021-10-19 16:30:00|1044.9|1039.9|1044.9|1039.9|1045.2|1040.2|1044.6|1039.6|127
1634661300000|2021-10-19 16:35:00|1044.5|1039.5|1045.7|1040.7|1046.1|1041.1|1044.5|1039.5|163
1634661600000|2021-10-19 16:40:00|1045.6|1040.6|1046.8|1041.8|1046.9|1041.9|1045.6|1040.6|107
1634661900000|2021-10-19 16:45:00|1047|1042|1046.9|1041.9|1047.7|1042.7|1046.9|1041.9|52
1634662200000|2021-10-19 16:50:00|1047|1042|1047.2|1042.2|1047.9|1042.9|1046.3|1041.3|102
1634662500000|2021-10-19 16:55:00|1047.3|1042.3|1050.1|1045.1|1050.2|1045.2|1047.3|1042.3|105
1634662800000|2021-10-19 17:00:00|1050.2|1045.2|1050.4|1045.4|1050.4|1045.4|1048.7|1043.7|207
1634663100000|2021-10-19 17:05:00|1050.5|1045.5|1048.9|1043.9|1050.6|1045.6|1048.8|1043.8|56
1634663400000|2021-10-19 17:10:00|1049.1|1044.1|1049.1|1044.1|1049.6|1044.6|1048.3|1043.3|95
1634663700000|2021-10-19 17:15:00|1049.3|1044.3|1048.5|1043.5|1049.3|1044.3|1048.1|1043.1|119
1634664000000|2021-10-19 17:20:00|1048.4|1043.4|1048.6|1043.6|1048.9|1043.9|1047.8|1042.8|155
1634664300000|2021-10-19 17:25:00|1048.7|1043.7|1048.2|1043.2|1048.7|1043.7|1048.2|1043.2|99
1634664600000|2021-10-19 17:30:00|1048.4|1043.4|1048.7|1043.7|1049.2|1044.2|1048.4|1043.4|117
1634664900000|2021-10-19 17:35:00|1048.6|1043.6|1048.4|1043.4|1048.7|1043.7|1048.2|1043.2|98
1634665200000|2021-10-19 17:40:00|1048.3|1043.3|1048.4|1043.4|1048.5|1043.5|1048|1043|80
1634665500000|2021-10-19 17:45:00|1048.5|1043.5|1047.6|1042.6|1048.5|1043.5|1047.6|1042.6|135
1634665800000|2021-10-19 17:50:00|1047.5|1042.5|1047.2|1042.2|1048.1|1043.1|1047|1042|51
1634666100000|2021-10-19 17:55:00|1047.3|1042.3|1046.9|1041.9|1047.3|1042.3|1046.9|1041.9|56
1634666400000|2021-10-19 18:00:00|1047|1042|1046.6|1041.6|1047|1042|1046.6|1041.6|33
1634666700000|2021-10-19 18:05:00|1046.7|1041.7|1046.2|1041.2|1046.8|1041.8|1046|1041|74
1634667000000|2021-10-19 18:10:00|1046.3|1041.3|1046.8|1041.8|1047.1|1042.1|1046.3|1041.3|98
1634667300000|2021-10-19 18:15:00|1046.7|1041.7|1046.7|1041.7|1046.9|1041.9|1046.5|1041.5|76
1634667600000|2021-10-19 18:20:00|1046.6|1041.6|1046|1041|1047|1042|1045.9|1040.9|68
1634667900000|2021-10-19 18:25:00|1046.2|1041.2|1046.3|1041.3|1046.5|1041.5|1046.1|1041.1|87
1634668200000|2021-10-19 18:30:00|1046.4|1041.4|1045.3|1040.3|1046.4|1041.4|1045.1|1040.1|127
1634668500000|2021-10-19 18:35:00|1045.6|1040.6|1045.6|1040.6|1046.2|1041.2|1045.2|1040.2|112
1634668800000|2021-10-19 18:40:00|1045.7|1040.7|1046.2|1041.2|1046.3|1041.3|1045.5|1040.5|81
1634669100000|2021-10-19 18:45:00|1046.1|1041.1|1045.9|1040.9|1046.3|1041.3|1045.7|1040.7|102
1634669400000|2021-10-19 18:50:00|1046|1041|1045.7|1040.7|1046.2|1041.2|1045.6|1040.6|82
1634669700000|2021-10-19 18:55:00|1045.6|1040.6|1045.6|1040.6|1045.9|1040.9|1045.3|1040.3|109
1634670000000|2021-10-19 19:00:00|1045.5|1040.5|1046.2|1041.2|1046.4|1041.4|1045.5|1040.5|80
1634670300000|2021-10-19 19:05:00|1046.3|1041.3|1045.6|1040.6|1046.3|1041.3|1045.5|1040.5|93
1634670600000|2021-10-19 19:10:00|1045.5|1040.5|1045.7|1040.7|1046.1|1041.1|1045.4|1040.4|123
1634670900000|2021-10-19 19:15:00|1045.8|1040.8|1045.2|1040.2|1046|1041|1044.5|1039.5|109
1634671200000|2021-10-19 19:20:00|1045.3|1040.3|1045.5|1040.5|1045.8|1040.8|1045.2|1040.2|162
1634671500000|2021-10-19 19:25:00|1045.4|1040.4|1045.9|1040.9|1046|1041|1045.2|1040.2|72
1634671800000|2021-10-19 19:30:00|1045.8|1040.8|1045.2|1040.2|1046.1|1041.1|1045.1|1040.1|96
1634672100000|2021-10-19 19:35:00|1045.4|1040.4|1045.2|1040.2|1045.9|1040.9|1045|1040|82
1634672400000|2021-10-19 19:40:00|1045.1|1040.1|1044.7|1039.7|1045.2|1040.2|1044.5|1039.5|80
1634672700000|2021-10-19 19:45:00|1044.8|1039.8|1045.8|1040.8|1045.8|1040.8|1044.8|1039.8|146
1634673000000|2021-10-19 19:50:00|1045.7|1040.7|1045.9|1040.9|1046|1041|1045.5|1040.5|99
1634673300000|2021-10-19 19:55:00|1046|1041|1046|1041|1046.2|1041.2|1045.5|1040.5|102
1634673600000|2021-10-19 20:00:00|1046.1|1041.1|1046.1|1041.1|1046.5|1041.5|1045.9|1040.9|70
1634673900000|2021-10-19 20:05:00|1046.2|1041.2|1046.1|1041.1|1046.2|1041.2|1045.9|1040.9|20
1634674200000|2021-10-19 20:10:00|1046.3|1041.3|1046.3|1041.3|1046.3|1041.3|1046.1|1041.1|33
1634674500000|2021-10-19 20:15:00|1046.4|1041.4|1046.3|1041.3|1046.5|1041.5|1046.3|1041.3|7
1634674800000|2021-10-19 20:20:00|1046.4|1041.4|1046.4|1041.4|1046.6|1041.6|1046.3|1041.3|13
1634675100000|2021-10-19 20:25:00|1046.3|1041.3|1046.4|1041.4|1046.4|1041.4|1045.7|1040.7|37
1634675400000|2021-10-19 20:30:00|1046.2|1041.2|1046.5|1041.5|1046.5|1041.5|1045.9|1040.9|18
1634675700000|2021-10-19 20:35:00|1046.4|1041.4|1046|1041|1046.4|1041.4|1045.8|1040.8|23
1634676000000|2021-10-19 20:40:00|1046.1|1041.1|1045.8|1040.8|1046.1|1041.1|1045.8|1040.8|21
1634676300000|2021-10-19 20:45:00|1045.7|1040.7|1045.6|1040.6|1045.9|1040.9|1045.4|1040.4|60
1634676600000|2021-10-19 20:50:00|1045.5|1040.5|1045.8|1040.8|1045.8|1040.8|1045.5|1040.5|44
1634676900000|2021-10-19 20:55:00|1045.7|1040.7|1046.6|1041.6|1046.6|1041.6|1045.5|1040.5|26
1634680800000|2021-10-19 22:00:00|1046.3|1041.3|1045.8|1040.8|1046.4|1041.4|1045.8|1040.8|11
1634681100000|2021-10-19 22:05:00|1045.7|1040.7|1045.8|1040.8|1045.9|1040.9|1045.7|1040.7|29
1634681400000|2021-10-19 22:10:00|1045.9|1040.9|1045.6|1040.6|1045.9|1040.9|1045.6|1040.6|8
1634681700000|2021-10-19 22:15:00|1045.5|1040.5|1045.8|1040.8|1045.8|1040.8|1045.4|1040.4|9
1634682000000|2021-10-19 22:20:00|1045.7|1040.7|1045.6|1040.6|1045.8|1040.8|1045.5|1040.5|32
1634682300000|2021-10-19 22:25:00|1045.7|1040.7|1045.9|1040.9|1045.9|1040.9|1045|1040|41
1634682600000|2021-10-19 22:30:00|1045.8|1040.8|1045.6|1040.6|1046.2|1041.2|1045.5|1040.5|28
1634682900000|2021-10-19 22:35:00|1045.5|1040.5|1045.3|1040.3|1045.6|1040.6|1045.3|1040.3|35
1634683200000|2021-10-19 22:40:00|1045.4|1040.4|1045.7|1040.7|1045.9|1040.9|1045.3|1040.3|22
1634683500000|2021-10-19 22:45:00|1045.6|1040.6|1045.5|1040.5|1045.9|1040.9|1045.2|1040.2|19
1634683800000|2021-10-19 22:50:00|1045.4|1040.4|1045.1|1040.1|1045.5|1040.5|1045.1|1040.1|49
1634684100000|2021-10-19 22:55:00|1045.2|1040.2|1045.4|1040.4|1045.5|1040.5|1045|1040|40
1634684400000|2021-10-19 23:00:00|1045.3|1040.3|1045.3|1040.3|1045.5|1040.5|1045.1|1040.1|13
1634684700000|2021-10-19 23:05:00|1045.2|1040.2|1044.7|1039.7|1045.2|1040.2|1044.7|1039.7|24
1634685000000|2021-10-19 23:10:00|1044.8|1039.8|1045|1040|1045|1040|1044.7|1039.7|34
1634685300000|2021-10-19 23:15:00|1044.9|1039.9|1044.8|1039.8|1045|1040|1044.6|1039.6|14
1634685600000|2021-10-19 23:20:00|1044.7|1039.7|1044.6|1039.6|1045|1040|1044.4|1039.4|8
1634685900000|2021-10-19 23:25:00|1044.5|1039.5|1044.4|1039.4|1044.6|1039.6|1044.4|1039.4|4
1634686500000|2021-10-19 23:35:00|1044.5|1039.5|1044.6|1039.6|1044.6|1039.6|1044.5|1039.5|4
1634686800000|2021-10-19 23:40:00|1044.5|1039.5|1044.5|1039.5|1044.7|1039.7|1044.5|1039.5|27
1634687100000|2021-10-19 23:45:00|1044.2|1039.2|1045|1040|1045.3|1040.3|1044.2|1039.2|23
1634687400000|2021-10-19 23:50:00|1045.1|1040.1|1044.9|1039.9|1045.6|1040.6|1044.7|1039.7|40
1634687700000|2021-10-19 23:55:00|1044.8|1039.8|1045.2|1040.2|1045.5|1040.5|1044.8|1039.8|53
1634688000000|2021-10-20 00:00:00|1045.1|1040.1|1044.5|1039.5|1045.1|1040.1|1044.3|1039.3|57
1634688300000|2021-10-20 00:05:00|1044.4|1039.4|1042|1037|1044.5|1039.5|1042|1037|59
1634688600000|2021-10-20 00:10:00|1042.1|1037.1|1042.4|1037.4|1042.5|1037.5|1041.9|1036.9|73
1634688900000|2021-10-20 00:15:00|1042.5|1037.5|1042.1|1037.1|1043|1038|1042.1|1037.1|90
1634689200000|2021-10-20 00:20:00|1042|1037|1039.8|1034.8|1042.1|1037.1|1039.7|1034.7|65
1634689500000|2021-10-20 00:25:00|1039.9|1034.9|1040.1|1035.1|1040.3|1035.3|1039.7|1034.7|47
1634689800000|2021-10-20 00:30:00|1040|1035|1040|1035|1040.3|1035.3|1040|1035|55
1634690100000|2021-10-20 00:35:00|1040.1|1035.1|1040.5|1035.5|1041.3|1036.3|1039.8|1034.8|66
1634690400000|2021-10-20 00:40:00|1040.4|1035.4|1040.7|1035.7|1041|1036|1040.3|1035.3|32
1634690700000|2021-10-20 00:45:00|1040.9|1035.9|1041.6|1036.6|1041.7|1036.7|1040.9|1035.9|97
1634691000000|2021-10-20 00:50:00|1041.5|1036.5|1042.1|1037.1|1042.4|1037.4|1041.4|1036.4|134
1634691300000|2021-10-20 00:55:00|1042|1037|1042.6|1037.6|1042.7|1037.7|1042|1037|110
1634691600000|2021-10-20 01:00:00|1042.5|1037.5|1043.5|1038.5|1043.5|1038.5|1041.8|1036.8|136
1634691900000|2021-10-20 01:05:00|1043.4|1038.4|1044.3|1039.3|1044.9|1039.9|1043.4|1038.4|82
1634692200000|2021-10-20 01:10:00|1044.2|1039.2|1044.5|1039.5|1044.6|1039.6|1044.1|1039.1|89
1634692500000|2021-10-20 01:15:00|1044.4|1039.4|1044.7|1039.7|1045.1|1040.1|1044.3|1039.3|118
1634692800000|2021-10-20 01:20:00|1044.8|1039.8|1046.3|1041.3|1046.6|1041.6|1044.7|1039.7|74
1634693100000|2021-10-20 01:25:00|1046.2|1041.2|1044.9|1039.9|1046.2|1041.2|1044.9|1039.9|61
1634693400000|2021-10-20 01:30:00|1045.1|1040.1|1044.6|1039.6|1045.6|1040.6|1044.3|1039.3|75
1634693700000|2021-10-20 01:35:00|1044.7|1039.7|1044.6|1039.6|1044.8|1039.8|1044.2|1039.2|106
1634694000000|2021-10-20 01:40:00|1044.5|1039.5|1044.5|1039.5|1044.8|1039.8|1044.2|1039.2|29
1634694300000|2021-10-20 01:45:00|1044.4|1039.4|1043.5|1038.5|1044.5|1039.5|1043.3|1038.3|57
1634694600000|2021-10-20 01:50:00|1043.4|1038.4|1043.8|1038.8|1043.9|1038.9|1043.4|1038.4|82
1634694900000|2021-10-20 01:55:00|1043.7|1038.7|1042.7|1037.7|1043.9|1038.9|1042.7|1037.7|62
1634695200000|2021-10-20 02:00:00|1042.6|1037.6|1043.3|1038.3|1043.4|1038.4|1042.4|1037.4|43
1634695500000|2021-10-20 02:05:00|1043.2|1038.2|1042.4|1037.4|1043.5|1038.5|1042.1|1037.1|103
1634695800000|2021-10-20 02:10:00|1042.3|1037.3|1042|1037|1042.4|1037.4|1041.7|1036.7|81
1634696100000|2021-10-20 02:15:00|1041.9|1036.9|1041|1036|1042|1037|1040.8|1035.8|93
1634696400000|2021-10-20 02:20:00|1040.9|1035.9|1041.7|1036.7|1041.8|1036.8|1040.9|1035.9|50
1634696700000|2021-10-20 02:25:00|1041.5|1036.5|1040.7|1035.7|1041.5|1036.5|1040.7|1035.7|57
1634697000000|2021-10-20 02:30:00|1040.6|1035.6|1041.3|1036.3|1041.5|1036.5|1040|1035|40
1634697300000|2021-10-20 02:35:00|1041.2|1036.2|1041.7|1036.7|1041.7|1036.7|1041.2|1036.2|26
1634697600000|2021-10-20 02:40:00|1041.9|1036.9|1042.1|1037.1|1042.5|1037.5|1041.8|1036.8|49
1634697900000|2021-10-20 02:45:00|1042.2|1037.2|1042.7|1037.7|1042.9|1037.9|1042.1|1037.1|98
1634698200000|2021-10-20 02:50:00|1042.8|1037.8|1044.1|1039.1|1044.2|1039.2|1042.8|1037.8|77
1634698500000|2021-10-20 02:55:00|1044.2|1039.2|1043.3|1038.3|1044.2|1039.2|1043|1038|27
1634698800000|2021-10-20 03:00:00|1044|1039|1044|1039|1044.4|1039.4|1043.8|1038.8|65
1634699100000|2021-10-20 03:05:00|1044.1|1039.1|1044.2|1039.2|1044.2|1039.2|1044|1039|40
1634699400000|2021-10-20 03:10:00|1044.1|1039.1|1044.2|1039.2|1044.3|1039.3|1044.1|1039.1|50
1634699700000|2021-10-20 03:15:00|1044.3|1039.3|1044.1|1039.1|1044.3|1039.3|1043.8|1038.8|24
1634700000000|2021-10-20 03:20:00|1044.2|1039.2|1045.2|1040.2|1045.2|1040.2|1044.1|1039.1|48
1634700300000|2021-10-20 03:25:00|1045.3|1040.3|1044.9|1039.9|1045.5|1040.5|1044.9|1039.9|38
1634700600000|2021-10-20 03:30:00|1044.8|1039.8|1044.4|1039.4|1044.8|1039.8|1044.1|1039.1|38
1634700900000|2021-10-20 03:35:00|1044.5|1039.5|1044.4|1039.4|1045|1040|1044.3|1039.3|61
1634701200000|2021-10-20 03:40:00|1044.3|1039.3|1044.3|1039.3|1044.7|1039.7|1044.2|1039.2|51
1634701500000|2021-10-20 03:45:00|1044.4|1039.4|1044.7|1039.7|1044.7|1039.7|1043.9|1038.9|31
1634701800000|2021-10-20 03:50:00|1044.6|1039.6|1044.6|1039.6|1044.7|1039.7|1044.3|1039.3|42
1634702100000|2021-10-20 03:55:00|1044.5|1039.5|1044.5|1039.5|1044.6|1039.6|1044.2|1039.2|69
1634702400000|2021-10-20 04:00:00|1044.4|1039.4|1044.5|1039.5|1044.7|1039.7|1044.3|1039.3|30
1634702700000|2021-10-20 04:05:00|1044.4|1039.4|1045.2|1040.2|1045.3|1040.3|1044.3|1039.3|43
1634703000000|2021-10-20 04:10:00|1045.3|1040.3|1045.1|1040.1|1045.3|1040.3|1044.7|1039.7|23
1634703300000|2021-10-20 04:15:00|1045|1040|1045|1040|1045.1|1040.1|1045|1040|33
1634703600000|2021-10-20 04:20:00|1044.9|1039.9|1045|1040|1045.1|1040.1|1044.8|1039.8|38
1634703900000|2021-10-20 04:25:00|1045.1|1040.1|1044.9|1039.9|1045.1|1040.1|1044.8|1039.8|57
1634704200000|2021-10-20 04:30:00|1044.8|1039.8|1044.8|1039.8|1044.9|1039.9|1044.3|1039.3|55
1634704500000|2021-10-20 04:35:00|1044.9|1039.9|1044.7|1039.7|1044.9|1039.9|1044.6|1039.6|16
1634704800000|2021-10-20 04:40:00|1044.6|1039.6|1045.2|1040.2|1045.2|1040.2|1044.6|1039.6|35
1634705100000|2021-10-20 04:45:00|1045.3|1040.3|1045.3|1040.3|1045.4|1040.4|1045.1|1040.1|13
1634705400000|2021-10-20 04:50:00|1045.2|1040.2|1045|1040|1045.7|1040.7|1044.9|1039.9|59
1634705700000|2021-10-20 04:55:00|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1045.1|1040.1|1
1634706000000|2021-10-20 05:00:00|1045|1040|1046.6|1041.6|1046.6|1041.6|1045|1040|32
1634706300000|2021-10-20 05:05:00|1046.7|1041.7|1045.8|1040.8|1047.5|1042.5|1045.7|1040.7|75
1634706600000|2021-10-20 05:10:00|1045.9|1040.9|1047.2|1042.2|1047.3|1042.3|1045.8|1040.8|36
1634706900000|2021-10-20 05:15:00|1047.1|1042.1|1046.6|1041.6|1047.6|1042.6|1046.5|1041.5|21
1634707200000|2021-10-20 05:20:00|1046.5|1041.5|1046.3|1041.3|1046.7|1041.7|1046.1|1041.1|51
1634707500000|2021-10-20 05:25:00|1046.2|1041.2|1046.8|1041.8|1047|1042|1045.5|1040.5|82
1634707800000|2021-10-20 05:30:00|1046.9|1041.9|1046.2|1041.2|1047|1042|1046|1041|48
1634708100000|2021-10-20 05:35:00|1046.1|1041.1|1046.3|1041.3|1046.3|1041.3|1046.1|1041.1|23
1634708400000|2021-10-20 05:40:00|1046.4|1041.4|1046.5|1041.5|1046.8|1041.8|1046.4|1041.4|24
1634708700000|2021-10-20 05:45:00|1046.4|1041.4|1048.3|1043.3|1048.3|1043.3|1046.4|1041.4|71
1634709000000|2021-10-20 05:50:00|1048.4|1043.4|1048.8|1043.8|1049.3|1044.3|1048.4|1043.4|67
1634709300000|2021-10-20 05:55:00|1048.9|1043.9|1048.8|1043.8|1049.6|1044.6|1048.7|1043.7|80
1634709600000|2021-10-20 06:00:00|1048.9|1043.9|1048.8|1043.8|1049.1|1044.1|1048.4|1043.4|151
1634709900000|2021-10-20 06:05:00|1048.9|1043.9|1049.5|1044.5|1049.8|1044.8|1048.7|1043.7|99
1634710200000|2021-10-20 06:10:00|1049.6|1044.6|1048.9|1043.9|1049.8|1044.8|1048|1043|148
1634710500000|2021-10-20 06:15:00|1049|1044|1048.7|1043.7|1049|1044|1048.4|1043.4|116
1634710800000|2021-10-20 06:20:00|1048.6|1043.6|1049.2|1044.2|1049.2|1044.2|1048.2|1043.2|54
1634711100000|2021-10-20 06:25:00|1049.3|1044.3|1049.2|1044.2|1049.3|1044.3|1049.1|1044.1|85
1634711400000|2021-10-20 06:30:00|1049.3|1044.3|1049|1044|1049.6|1044.6|1048.9|1043.9|56
1634711700000|2021-10-20 06:35:00|1048.9|1043.9|1049.6|1044.6|1049.6|1044.6|1048.8|1043.8|20
1634712000000|2021-10-20 06:40:00|1049.7|1044.7|1050.6|1045.6|1050.6|1045.6|1049.7|1044.7|28
1634712300000|2021-10-20 06:45:00|1050.7|1045.7|1050.8|1045.8|1050.8|1045.8|1050.3|1045.3|47
1634712600000|2021-10-20 06:50:00|1050.7|1045.7|1049.5|1044.5|1050.8|1045.8|1049.3|1044.3|70
1634712900000|2021-10-20 06:55:00|1049.4|1044.4|1048.9|1043.9|1049.6|1044.6|1048.8|1043.8|35
1634713200000|2021-10-20 07:00:00|1049|1044|1049.4|1044.4|1049.9|1044.9|1048.4|1043.4|188
1634713500000|2021-10-20 07:05:00|1049.3|1044.3|1049.1|1044.1|1049.6|1044.6|1048.7|1043.7|109
1634713800000|2021-10-20 07:10:00|1049.2|1044.2|1049.4|1044.4|1050.1|1045.1|1048.5|1043.5|126
1634714100000|2021-10-20 07:15:00|1049.5|1044.5|1050.5|1045.5|1050.9|1045.9|1049.5|1044.5|165
1634714400000|2021-10-20 07:20:00|1050.4|1045.4|1053.4|1048.4|1053.4|1048.4|1050.4|1045.4|93
1634714700000|2021-10-20 07:25:00|1053.3|1048.3|1052.1|1047.1|1053.3|1048.3|1052.1|1047.1|131
1634715000000|2021-10-20 07:30:00|1052.2|1047.2|1051.8|1046.8|1052.6|1047.6|1051.5|1046.5|139
1634715300000|2021-10-20 07:35:00|1051.9|1046.9|1052.1|1047.1|1052.3|1047.3|1051.6|1046.6|120
1634715600000|2021-10-20 07:40:00|1052|1047|1051.4|1046.4|1052|1047|1050.9|1045.9|79
1634715900000|2021-10-20 07:45:00|1051.5|1046.5|1050.6|1045.6|1052|1047|1050.6|1045.6|71
1634716200000|2021-10-20 07:50:00|1050.7|1045.7|1051.4|1046.4|1051.5|1046.5|1050.6|1045.6|83
1634716500000|2021-10-20 07:55:00|1051.3|1046.3|1051.3|1046.3|1052.1|1047.1|1050.4|1045.4|98
1634716800000|2021-10-20 08:00:00|1051.4|1046.4|1052.5|1047.5|1052.5|1047.5|1051|1046|121
1634717100000|2021-10-20 08:05:00|1052.6|1047.6|1051.6|1046.6|1052.6|1047.6|1051.4|1046.4|118
1634717400000|2021-10-20 08:10:00|1051.2|1046.2|1051.9|1046.9|1051.9|1046.9|1050.9|1045.9|81
1634717700000|2021-10-20 08:15:00|1051.8|1046.8|1051.3|1046.3|1052|1047|1050.7|1045.7|85
1634718000000|2021-10-20 08:20:00|1051.2|1046.2|1050.7|1045.7|1051.3|1046.3|1050.2|1045.2|122
1634718300000|2021-10-20 08:25:00|1050.8|1045.8|1051|1046|1051.3|1046.3|1050.4|1045.4|91
1634718600000|2021-10-20 08:30:00|1050.9|1045.9|1049.9|1044.9|1051.9|1046.9|1049.7|1044.7|115
1634718900000|2021-10-20 08:35:00|1049.7|1044.7|1051.5|1046.5|1051.5|1046.5|1049.7|1044.7|136
1634719200000|2021-10-20 08:40:00|1051.4|1046.4|1050.4|1045.4|1051.5|1046.5|1050.1|1045.1|108
1634719500000|2021-10-20 08:45:00|1050.5|1045.5|1049.4|1044.4|1050.5|1045.5|1048.1|1043.1|157
1634719800000|2021-10-20 08:50:00|1049.5|1044.5|1047|1042|1049.8|1044.8|1046.2|1041.2|99
1634720100000|2021-10-20 08:55:00|1047.1|1042.1|1048.1|1043.1|1048.8|1043.8|1047.1|1042.1|85
1634720400000|2021-10-20 09:00:00|1048|1043|1048.4|1043.4|1048.9|1043.9|1047.7|1042.7|85
1634720700000|2021-10-20 09:05:00|1048.5|1043.5|1049.9|1044.9|1050|1045|1048.3|1043.3|157
1634721000000|2021-10-20 09:10:00|1049.8|1044.8|1048.9|1043.9|1049.9|1044.9|1048.7|1043.7|52
1634721300000|2021-10-20 09:15:00|1049|1044|1049.2|1044.2|1049.3|1044.3|1048.8|1043.8|89
1634721600000|2021-10-20 09:20:00|1048.9|1043.9|1050.1|1045.1|1050.1|1045.1|1048.8|1043.8|75
1634721900000|2021-10-20 09:25:00|1050.2|1045.2|1050.7|1045.7|1050.8|1045.8|1050|1045|94
1634722200000|2021-10-20 09:30:00|1050.8|1045.8|1050.1|1045.1|1051.1|1046.1|1050|1045|90
1634722500000|2021-10-20 09:35:00|1050.2|1045.2|1050.9|1045.9|1051|1046|1050.2|1045.2|140
1634722800000|2021-10-20 09:40:00|1050.8|1045.8|1050.5|1045.5|1050.9|1045.9|1049.9|1044.9|113
1634723100000|2021-10-20 09:45:00|1050.6|1045.6|1051|1046|1051.1|1046.1|1050.6|1045.6|90
1634723400000|2021-10-20 09:50:00|1050.9|1045.9|1050.4|1045.4|1051|1046|1050.3|1045.3|40
1634723700000|2021-10-20 09:55:00|1050.3|1045.3|1050.8|1045.8|1050.9|1045.9|1050.1|1045.1|96
1634724000000|2021-10-20 10:00:00|1050.7|1045.7|1049.8|1044.8|1050.7|1045.7|1049.6|1044.6|54
1634724300000|2021-10-20 10:05:00|1049.7|1044.7|1050.3|1045.3|1050.3|1045.3|1049.3|1044.3|84
1634724600000|2021-10-20 10:10:00|1050.2|1045.2|1048.5|1043.5|1050.8|1045.8|1048.5|1043.5|69
1634724900000|2021-10-20 10:15:00|1048.6|1043.6|1049.3|1044.3|1050|1045|1048.5|1043.5|105
1634725200000|2021-10-20 10:20:00|1049.4|1044.4|1048.2|1043.2|1049.5|1044.5|1048.1|1043.1|116
1634725500000|2021-10-20 10:25:00|1048.3|1043.3|1048.6|1043.6|1048.7|1043.7|1047.9|1042.9|131
1634725800000|2021-10-20 10:30:00|1048.5|1043.5|1049.1|1044.1|1049.2|1044.2|1048.5|1043.5|117
1634726100000|2021-10-20 10:35:00|1049.3|1044.3|1049.3|1044.3|1049.5|1044.5|1049.2|1044.2|71
1634726400000|2021-10-20 10:40:00|1049.1|1044.1|1049.1|1044.1|1049.7|1044.7|1048.9|1043.9|80
1634726700000|2021-10-20 10:45:00|1049.2|1044.2|1047.7|1042.7|1049.2|1044.2|1047.3|1042.3|59
1634727000000|2021-10-20 10:50:00|1047.8|1042.8|1047.5|1042.5|1048.1|1043.1|1046.5|1041.5|70
1634727300000|2021-10-20 10:55:00|1047.6|1042.6|1047.6|1042.6|1048.1|1043.1|1047.5|1042.5|65
1634727600000|2021-10-20 11:00:00|1047.3|1042.3|1047.5|1042.5|1047.9|1042.9|1047.1|1042.1|79
1634727900000|2021-10-20 11:05:00|1047.2|1042.2|1047.3|1042.3|1047.6|1042.6|1046.9|1041.9|48
1634728200000|2021-10-20 11:10:00|1047.2|1042.2|1046.8|1041.8|1047.7|1042.7|1046.6|1041.6|62
1634728500000|2021-10-20 11:15:00|1046.9|1041.9|1046.8|1041.8|1047.3|1042.3|1046.6|1041.6|81
1634728800000|2021-10-20 11:20:00|1046.9|1041.9|1046.2|1041.2|1047|1042|1046.2|1041.2|39
1634729100000|2021-10-20 11:25:00|1045.9|1040.9|1045.9|1040.9|1046|1041|1045.3|1040.3|49
1634729400000|2021-10-20 11:30:00|1046|1041|1046.1|1041.1|1046.4|1041.4|1045.5|1040.5|67
1634729700000|2021-10-20 11:35:00|1046.2|1041.2|1046.2|1041.2|1046.5|1041.5|1046.2|1041.2|67
1634730000000|2021-10-20 11:40:00|1046.1|1041.1|1045|1040|1046.2|1041.2|1044.8|1039.8|64
1634730300000|2021-10-20 11:45:00|1045.1|1040.1|1045.2|1040.2|1045.4|1040.4|1044.8|1039.8|96
1634730600000|2021-10-20 11:50:00|1045.1|1040.1|1045.5|1040.5|1045.7|1040.7|1045|1040|78
1634730900000|2021-10-20 11:55:00|1045.6|1040.6|1045.2|1040.2|1045.6|1040.6|1044.8|1039.8|94
1634731200000|2021-10-20 12:00:00|1045.3|1040.3|1048.7|1043.7|1048.7|1043.7|1045.3|1040.3|128
1634731500000|2021-10-20 12:05:00|1048.6|1043.6|1049.2|1044.2|1049.3|1044.3|1048.2|1043.2|227
1634731800000|2021-10-20 12:10:00|1049|1044|1049.8|1044.8|1050.1|1045.1|1048.6|1043.6|198
1634732100000|2021-10-20 12:15:00|1049.6|1044.6|1049.7|1044.7|1050.4|1045.4|1049.1|1044.1|152
1634732400000|2021-10-20 12:20:00|1049.6|1044.6|1048.5|1043.5|1050.3|1045.3|1047.1|1042.1|192
1634732700000|2021-10-20 12:25:00|1048.4|1043.4|1050.2|1045.2|1050.4|1045.4|1047.8|1042.8|187
1634733000000|2021-10-20 12:30:00|1049.9|1044.9|1050.3|1045.3|1050.5|1045.5|1048.9|1043.9|192
1634733300000|2021-10-20 12:35:00|1050.4|1045.4|1050.3|1045.3|1050.5|1045.5|1049.4|1044.4|239
1634733600000|2021-10-20 12:40:00|1050.4|1045.4|1050.2|1045.2|1050.4|1045.4|1047.8|1042.8|284
1634733900000|2021-10-20 12:45:00|1050.1|1045.1|1050.9|1045.9|1051.9|1046.9|1050|1045|196
1634734200000|2021-10-20 12:50:00|1051|1046|1050.6|1045.6|1051.2|1046.2|1050|1045|188
1634734500000|2021-10-20 12:55:00|1050.7|1045.7|1048.6|1043.6|1051|1046|1048.6|1043.6|211
1634734800000|2021-10-20 13:00:00|1048.7|1043.7|1046.9|1041.9|1048.9|1043.9|1046.6|1041.6|248
1634735100000|2021-10-20 13:05:00|1047|1042|1048.6|1043.6|1048.6|1043.6|1045.5|1040.5|229
1634735400000|2021-10-20 13:10:00|1048.7|1043.7|1050.7|1045.7|1050.9|1045.9|1048.6|1043.6|163
1634735700000|2021-10-20 13:15:00|1050.8|1045.8|1050|1045|1051.2|1046.2|1049.7|1044.7|201
1634736000000|2021-10-20 13:20:00|1050.1|1045.1|1051.6|1046.6|1052.8|1047.8|1050.1|1045.1|255
1634736300000|2021-10-20 13:25:00|1051.5|1046.5|1047.5|1042.5|1051.9|1046.9|1047.5|1042.5|247
1634736600000|2021-10-20 13:30:00|1047.4|1042.4|1046|1041|1047.4|1042.4|1044.3|1039.3|437
1634736900000|2021-10-20 13:35:00|1046.1|1041.1|1050.5|1045.5|1050.8|1045.8|1046.1|1041.1|288
1634737200000|2021-10-20 13:40:00|1050.6|1045.6|1051|1046|1051.8|1046.8|1049.8|1044.8|199
1634737500000|2021-10-20 13:45:00|1051.1|1046.1|1049.6|1044.6|1051.3|1046.3|1049|1044|289
1634737800000|2021-10-20 13:50:00|1049.7|1044.7|1047.9|1042.9|1051|1046|1047.2|1042.2|242
1634738100000|2021-10-20 13:55:00|1048|1043|1048.6|1043.6|1050|1045|1047.9|1042.9|256
1634738400000|2021-10-20 14:00:00|1048.3|1043.3|1047.5|1042.5|1048.6|1043.6|1046.1|1041.1|228
1634738700000|2021-10-20 14:05:00|1047.4|1042.4|1046.1|1041.1|1047.9|1042.9|1046.1|1041.1|134
1634739000000|2021-10-20 14:10:00|1046.2|1041.2|1048.4|1043.4|1048.7|1043.7|1046|1041|209
1634739300000|2021-10-20 14:15:00|1048.5|1043.5|1049|1044|1049.1|1044.1|1047.9|1042.9|161
1634739600000|2021-10-20 14:20:00|1049.1|1044.1|1048.1|1043.1|1049.2|1044.2|1047.6|1042.6|167
1634739900000|2021-10-20 14:25:00|1048.2|1043.2|1050.1|1045.1|1050.9|1045.9|1048.1|1043.1|214
1634740200000|2021-10-20 14:30:00|1050.2|1045.2|1051.9|1046.9|1052|1047|1050.2|1045.2|274
1634740500000|2021-10-20 14:35:00|1052|1047|1049.8|1044.8|1052.6|1047.6|1049.6|1044.6|198
1634740800000|2021-10-20 14:40:00|1049.9|1044.9|1052.3|1047.3|1052.4|1047.4|1049.9|1044.9|144
1634741100000|2021-10-20 14:45:00|1052.4|1047.4|1053.4|1048.4|1053.8|1048.8|1051.9|1046.9|226
1634741400000|2021-10-20 14:50:00|1053.5|1048.5|1053.5|1048.5|1054|1049|1053|1048|183
1634741700000|2021-10-20 14:55:00|1053.6|1048.6|1053.6|1048.6|1054.2|1049.2|1052.9|1047.9|183
1634742000000|2021-10-20 15:00:00|1053.7|1048.7|1054.2|1049.2|1054.5|1049.5|1053.3|1048.3|215
1634742300000|2021-10-20 15:05:00|1054.1|1049.1|1054.2|1049.2|1055.1|1050.1|1053.8|1048.8|191
1634742600000|2021-10-20 15:10:00|1054.1|1049.1|1054.3|1049.3|1054.8|1049.8|1053.8|1048.8|160
1634742900000|2021-10-20 15:15:00|1054.4|1049.4|1053.7|1048.7|1054.4|1049.4|1053.5|1048.5|155
1634743200000|2021-10-20 15:20:00|1053.8|1048.8|1054.8|1049.8|1055.8|1050.8|1053.5|1048.5|135
1634743500000|2021-10-20 15:25:00|1054.9|1049.9|1053.6|1048.6|1055|1050|1051.9|1046.9|170
1634743800000|2021-10-20 15:30:00|1053.7|1048.7|1054.4|1049.4|1054.7|1049.7|1053.4|1048.4|92
1634744100000|2021-10-20 15:35:00|1054.5|1049.5|1054.5|1049.5|1054.8|1049.8|1054.1|1049.1|88
1634744400000|2021-10-20 15:40:00|1054.4|1049.4|1053.7|1048.7|1054.8|1049.8|1053.5|1048.5|98
1634744700000|2021-10-20 15:45:00|1053.8|1048.8|1056|1051|1056.2|1051.2|1053.8|1048.8|118
1634745000000|2021-10-20 15:50:00|1056.1|1051.1|1056|1051|1056.1|1051.1|1055.3|1050.3|183
1634745300000|2021-10-20 15:55:00|1055.9|1050.9|1055.7|1050.7|1057.6|1052.6|1055.6|1050.6|164
1634745600000|2021-10-20 16:00:00|1055.5|1050.5|1054.2|1049.2|1055.9|1050.9|1054.2|1049.2|165
1634745900000|2021-10-20 16:05:00|1054.3|1049.3|1054.1|1049.1|1054.5|1049.5|1053.3|1048.3|152
1634746200000|2021-10-20 16:10:00|1054|1049|1054.3|1049.3|1054.4|1049.4|1053.8|1048.8|101
1634746500000|2021-10-20 16:15:00|1054.1|1049.1|1052.7|1047.7|1054.2|1049.2|1052.6|1047.6|146
1634746800000|2021-10-20 16:20:00|1052.9|1047.9|1053.2|1048.2|1054.1|1049.1|1052.8|1047.8|98
1634747100000|2021-10-20 16:25:00|1053.3|1048.3|1052.5|1047.5|1053.3|1048.3|1052.4|1047.4|138
1634747400000|2021-10-20 16:30:00|1052.6|1047.6|1053.2|1048.2|1053.9|1048.9|1052.2|1047.2|103
1634747700000|2021-10-20 16:35:00|1053.1|1048.1|1053.2|1048.2|1053.8|1048.8|1053|1048|157
1634748000000|2021-10-20 16:40:00|1053.1|1048.1|1053|1048|1054.1|1049.1|1052.7|1047.7|115
1634748300000|2021-10-20 16:45:00|1053.1|1048.1|1054|1049|1054.5|1049.5|1053|1048|99
1634748600000|2021-10-20 16:50:00|1054.1|1049.1|1054.5|1049.5|1054.8|1049.8|1053.9|1048.9|87
1634748900000|2021-10-20 16:55:00|1054.4|1049.4|1053.9|1048.9|1054.6|1049.6|1053.6|1048.6|164
1634749200000|2021-10-20 17:00:00|1054|1049|1054.7|1049.7|1054.7|1049.7|1053.2|1048.2|261
1634749500000|2021-10-20 17:05:00|1054.8|1049.8|1054.1|1049.1|1055|1050|1054|1049|154
1634749800000|2021-10-20 17:10:00|1054.2|1049.2|1054.5|1049.5|1055.3|1050.3|1053.7|1048.7|140
1634750100000|2021-10-20 17:15:00|1054.6|1049.6|1055.3|1050.3|1055.5|1050.5|1054.6|1049.6|99
1634750400000|2021-10-20 17:20:00|1055.4|1050.4|1054.9|1049.9|1055.7|1050.7|1054.9|1049.9|132
1634750700000|2021-10-20 17:25:00|1055|1050|1055.6|1050.6|1055.6|1050.6|1054.8|1049.8|186
1634751000000|2021-10-20 17:30:00|1055.7|1050.7|1055.2|1050.2|1056|1051|1055|1050|127
1634751300000|2021-10-20 17:35:00|1055.3|1050.3|1056|1051|1056.3|1051.3|1055.2|1050.2|173
1634751600000|2021-10-20 17:40:00|1055.9|1050.9|1056.3|1051.3|1056.6|1051.6|1055.9|1050.9|141
1634751900000|2021-10-20 17:45:00|1056.2|1051.2|1056.1|1051.1|1056.9|1051.9|1056|1051|100
1634752200000|2021-10-20 17:50:00|1056.2|1051.2|1057|1052|1057.4|1052.4|1056.2|1051.2|106
1634752500000|2021-10-20 17:55:00|1056.9|1051.9|1058.4|1053.4|1058.5|1053.5|1056.5|1051.5|109
1634752800000|2021-10-20 18:00:00|1058.2|1053.2|1058|1053|1058.5|1053.5|1057.5|1052.5|116
1634753100000|2021-10-20 18:05:00|1058.1|1053.1|1058.5|1053.5|1058.5|1053.5|1057.9|1052.9|85
1634753400000|2021-10-20 18:10:00|1058.4|1053.4|1058|1053|1058.7|1053.7|1057.8|1052.8|77
1634753700000|2021-10-20 18:15:00|1057.9|1052.9|1058.1|1053.1|1058.1|1053.1|1057.3|1052.3|104
1634754000000|2021-10-20 18:20:00|1058|1053|1058|1053|1058.8|1053.8|1058|1053|73
1634754300000|2021-10-20 18:25:00|1058.1|1053.1|1058.4|1053.4|1058.5|1053.5|1057.8|1052.8|74
1634754600000|2021-10-20 18:30:00|1058.3|1053.3|1059.4|1054.4|1059.6|1054.6|1058.2|1053.2|85
1634754900000|2021-10-20 18:35:00|1059.5|1054.5|1059.1|1054.1|1059.7|1054.7|1058.5|1053.5|147
1634755200000|2021-10-20 18:40:00|1059|1054|1058.4|1053.4|1059.1|1054.1|1058|1053|63
1634755500000|2021-10-20 18:45:00|1058.3|1053.3|1058.4|1053.4|1058.6|1053.6|1058.1|1053.1|48
1634755800000|2021-10-20 18:50:00|1058.5|1053.5|1058.6|1053.6|1058.7|1053.7|1058.3|1053.3|80
1634756100000|2021-10-20 18:55:00|1058.5|1053.5|1058.4|1053.4|1058.6|1053.6|1058.1|1053.1|79
1634756400000|2021-10-20 19:00:00|1058.3|1053.3|1058.2|1053.2|1058.5|1053.5|1058.2|1053.2|56
1634756700000|2021-10-20 19:05:00|1058.1|1053.1|1057.8|1052.8|1058.2|1053.2|1057.8|1052.8|41
1634757000000|2021-10-20 19:10:00|1057.9|1052.9|1057.5|1052.5|1057.9|1052.9|1057.4|1052.4|44
1634757300000|2021-10-20 19:15:00|1057.4|1052.4|1057.3|1052.3|1057.6|1052.6|1057.2|1052.2|79
1634757600000|2021-10-20 19:20:00|1057.2|1052.2|1057.4|1052.4|1057.5|1052.5|1057.1|1052.1|44
1634757900000|2021-10-20 19:25:00|1057.3|1052.3|1057.2|1052.2|1057.7|1052.7|1057|1052|83
1634758200000|2021-10-20 19:30:00|1057.1|1052.1|1057.5|1052.5|1057.5|1052.5|1057.1|1052.1|165
1634758500000|2021-10-20 19:35:00|1057.4|1052.4|1057.2|1052.2|1057.5|1052.5|1057.1|1052.1|45
1634758800000|2021-10-20 19:40:00|1057.3|1052.3|1057.6|1052.6|1057.7|1052.7|1057.3|1052.3|106
1634759100000|2021-10-20 19:45:00|1057.5|1052.5|1057.3|1052.3|1057.6|1052.6|1057.1|1052.1|120
1634759400000|2021-10-20 19:50:00|1057.4|1052.4|1056.9|1051.9|1057.5|1052.5|1056.8|1051.8|157
1634759700000|2021-10-20 19:55:00|1056.8|1051.8|1057.1|1052.1|1057.2|1052.2|1056.5|1051.5|147
1634760000000|2021-10-20 20:00:00|1057|1052|1057.2|1052.2|1057.4|1052.4|1057|1052|93
1634760300000|2021-10-20 20:05:00|1057.1|1052.1|1056.6|1051.6|1057.3|1052.3|1056.6|1051.6|27
1634760600000|2021-10-20 20:10:00|1056.8|1051.8|1056.6|1051.6|1056.8|1051.8|1056.5|1051.5|34
1634760900000|2021-10-20 20:15:00|1056.5|1051.5|1056.5|1051.5|1056.6|1051.6|1056.3|1051.3|27
1634761200000|2021-10-20 20:20:00|1056.4|1051.4|1056|1051|1056.4|1051.4|1056|1051|11
1634761500000|2021-10-20 20:25:00|1056.1|1051.1|1055.3|1050.3|1056.1|1051.1|1055.3|1050.3|56
1634761800000|2021-10-20 20:30:00|1055.2|1050.2|1055.3|1050.3|1055.4|1050.4|1055.2|1050.2|54
1634762100000|2021-10-20 20:35:00|1055.4|1050.4|1054.9|1049.9|1055.5|1050.5|1054.8|1049.8|39
1634762400000|2021-10-20 20:40:00|1054.7|1049.7|1054.6|1049.6|1055|1050|1054.6|1049.6|32
1634762700000|2021-10-20 20:45:00|1054.7|1049.7|1054.8|1049.8|1055|1050|1054.5|1049.5|52
1634763000000|2021-10-20 20:50:00|1054.7|1049.7|1055.3|1050.3|1055.4|1050.4|1054.7|1049.7|76
1634763300000|2021-10-20 20:55:00|1055.4|1050.4|1055.1|1050.1|1055.8|1050.8|1054.9|1049.9|82
1634767200000|2021-10-20 22:00:00|1058.9|1046.8|1056.1|1051.1|1058.9|1051.3|1055.8|1046.8|68
1634767500000|2021-10-20 22:05:00|1056.4|1051.4|1056|1051|1056.6|1051.6|1056|1051|13
1634767800000|2021-10-20 22:10:00|1055.9|1050.9|1055.9|1050.9|1056|1051|1055.9|1050.9|3
1634768100000|2021-10-20 22:15:00|1055.8|1050.8|1055.8|1050.8|1055.9|1050.9|1055.8|1050.8|17
1634768400000|2021-10-20 22:20:00|1055.7|1050.7|1055.1|1050.1|1055.7|1050.7|1055.1|1050.1|8
1634768700000|2021-10-20 22:25:00|1054.7|1049.7|1055.6|1050.6|1055.6|1050.6|1054.7|1049.7|22
1634769000000|2021-10-20 22:30:00|1055.4|1050.4|1055.8|1050.8|1055.8|1050.8|1055.4|1050.4|23
1634769300000|2021-10-20 22:35:00|1055.7|1050.7|1055.8|1050.8|1055.8|1050.8|1055.7|1050.7|6
1634769900000|2021-10-20 22:45:00|1055.7|1050.7|1055.6|1050.6|1055.8|1050.8|1055.6|1050.6|8
1634770200000|2021-10-20 22:50:00|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1055.7|1050.7|1
1634770500000|2021-10-20 22:55:00|1055.1|1050.1|1054.4|1049.4|1055.1|1050.1|1054.4|1049.4|9
1634770800000|2021-10-20 23:00:00|1054.5|1049.5|1054.4|1049.4|1054.7|1049.7|1054.4|1049.4|22
1634771100000|2021-10-20 23:05:00|1054.2|1049.2|1055|1050|1055|1050|1054.1|1049.1|33
1634772000000|2021-10-20 23:20:00|1054.9|1049.9|1054.9|1049.9|1055|1050|1054.8|1049.8|15
1634772300000|2021-10-20 23:25:00|1054.8|1049.8|1055.9|1050.9|1055.9|1050.9|1054.8|1049.8|17
1634772600000|2021-10-20 23:30:00|1056|1051|1056.1|1051.1|1056.1|1051.1|1056|1051|16
1634772900000|2021-10-20 23:35:00|1056|1051|1055.8|1050.8|1056.2|1051.2|1055.8|1050.8|22
1634773200000|2021-10-20 23:40:00|1055.9|1050.9|1055.8|1050.8|1056|1051|1055.7|1050.7|15
1634773500000|2021-10-20 23:45:00|1055.7|1050.7|1055.6|1050.6|1055.9|1050.9|1055.6|1050.6|45
1634773800000|2021-10-20 23:50:00|1055.7|1050.7|1054.3|1049.3|1055.7|1050.7|1054.3|1049.3|26
1634774100000|2021-10-20 23:55:00|1054.2|1049.2|1052.7|1047.7|1054.5|1049.5|1052.7|1047.7|32
1634774400000|2021-10-21 00:00:00|1052.6|1047.6|1053.5|1048.5|1053.7|1048.7|1052.3|1047.3|102
1634774700000|2021-10-21 00:05:00|1053.4|1048.4|1054.3|1049.3|1054.8|1049.8|1053.4|1048.4|175
1634775000000|2021-10-21 00:10:00|1054.5|1049.5|1054|1049|1054.5|1049.5|1053.9|1048.9|30
1634775300000|2021-10-21 00:15:00|1053.9|1048.9|1054.3|1049.3|1054.8|1049.8|1053.4|1048.4|43
1634775600000|2021-10-21 00:20:00|1054.2|1049.2|1054.7|1049.7|1054.8|1049.8|1054.2|1049.2|24
1634775900000|2021-10-21 00:25:00|1054.8|1049.8|1054|1049|1054.9|1049.9|1054|1049|42
1634776200000|2021-10-21 00:30:00|1053.9|1048.9|1053.1|1048.1|1053.9|1048.9|1053.1|1048.1|66
1634776500000|2021-10-21 00:35:00|1053.2|1048.2|1053.5|1048.5|1054.2|1049.2|1053.1|1048.1|62
1634776800000|2021-10-21 00:40:00|1053.4|1048.4|1054.6|1049.6|1054.8|1049.8|1053.4|1048.4|41
1634777100000|2021-10-21 00:45:00|1054.7|1049.7|1056.3|1051.3|1056.3|1051.3|1054.7|1049.7|49
1634777400000|2021-10-21 00:50:00|1056.2|1051.2|1055.9|1050.9|1056.6|1051.6|1055.9|1050.9|49
1634777700000|2021-10-21 00:55:00|1056|1051|1056.7|1051.7|1057|1052|1055.9|1050.9|76
1634778000000|2021-10-21 01:00:00|1056.6|1051.6|1055.6|1050.6|1056.7|1051.7|1055.5|1050.5|107
1634778300000|2021-10-21 01:05:00|1055.7|1050.7|1056|1051|1057.3|1052.3|1055.4|1050.4|75
1634778600000|2021-10-21 01:10:00|1055.9|1050.9|1055.7|1050.7|1056.7|1051.7|1055.5|1050.5|81
1634778900000|2021-10-21 01:15:00|1055.8|1050.8|1055.9|1050.9|1057|1052|1055.6|1050.6|80
1634779200000|2021-10-21 01:20:00|1055.3|1050.3|1055.7|1050.7|1056.2|1051.2|1055.1|1050.1|56
1634779500000|2021-10-21 01:25:00|1055.8|1050.8|1054.6|1049.6|1055.8|1050.8|1054.3|1049.3|64
1634779800000|2021-10-21 01:30:00|1054.7|1049.7|1055.6|1050.6|1055.8|1050.8|1054.2|1049.2|69
1634780100000|2021-10-21 01:35:00|1055.5|1050.5|1057.7|1052.7|1057.7|1052.7|1055.5|1050.5|42
1634780400000|2021-10-21 01:40:00|1057.8|1052.8|1057.7|1052.7|1058.2|1053.2|1057.2|1052.2|35
1634780700000|2021-10-21 01:45:00|1057.6|1052.6|1058.8|1053.8|1058.8|1053.8|1057.6|1052.6|82
1634781000000|2021-10-21 01:50:00|1058.7|1053.7|1062.2|1057.2|1062.2|1057.2|1058.7|1053.7|103
1634781300000|2021-10-21 01:55:00|1062.3|1057.3|1062.4|1057.4|1063.2|1058.2|1061.6|1056.6|103
1634781600000|2021-10-21 02:00:00|1062.5|1057.5|1062.9|1057.9|1064.2|1059.2|1062.4|1057.4|65
1634781900000|2021-10-21 02:05:00|1063.1|1058.1|1066.7|1061.7|1066.7|1061.7|1063.1|1058.1|62
1634782200000|2021-10-21 02:10:00|1066.8|1061.8|1066.2|1061.2|1067.3|1062.3|1066.2|1061.2|163
1634782500000|2021-10-21 02:15:00|1066.4|1061.4|1065.7|1060.7|1066.7|1061.7|1065.4|1060.4|94
1634782800000|2021-10-21 02:20:00|1065.8|1060.8|1065.9|1060.9|1065.9|1060.9|1064.8|1059.8|80
1634783100000|2021-10-21 02:25:00|1065.8|1060.8|1065.9|1060.9|1066.4|1061.4|1064.8|1059.8|84
1634783400000|2021-10-21 02:30:00|1065.8|1060.8|1066.8|1061.8|1067.4|1062.4|1065.8|1060.8|87
1634783700000|2021-10-21 02:35:00|1066.7|1061.7|1068.4|1063.4|1068.4|1063.4|1066.7|1061.7|134
1634784000000|2021-10-21 02:40:00|1068.3|1063.3|1066.3|1061.3|1068.3|1063.3|1066|1061|142
1634784300000|2021-10-21 02:45:00|1066.4|1061.4|1067.5|1062.5|1067.5|1062.5|1066|1061|135
1634784600000|2021-10-21 02:50:00|1067.2|1062.2|1066.9|1061.9|1067.4|1062.4|1066.6|1061.6|95
1634784900000|2021-10-21 02:55:00|1066.8|1061.8|1066.3|1061.3|1066.9|1061.9|1066.1|1061.1|67
1634785200000|2021-10-21 03:00:00|1066.2|1061.2|1066.4|1061.4|1066.9|1061.9|1066.1|1061.1|69
1634785500000|2021-10-21 03:05:00|1066.3|1061.3|1065.4|1060.4|1066.4|1061.4|1065.1|1060.1|62
1634785800000|2021-10-21 03:10:00|1065.3|1060.3|1064.7|1059.7|1065.5|1060.5|1064.4|1059.4|41
1634786100000|2021-10-21 03:15:00|1064.6|1059.6|1063.9|1058.9|1064.8|1059.8|1063.8|1058.8|101
1634786400000|2021-10-21 03:20:00|1064.1|1059.1|1063.7|1058.7|1065.1|1060.1|1063.5|1058.5|123
1634786700000|2021-10-21 03:25:00|1063.8|1058.8|1065.2|1060.2|1065.4|1060.4|1063.6|1058.6|114
1634787000000|2021-10-21 03:30:00|1065.1|1060.1|1065.8|1060.8|1065.8|1060.8|1064.6|1059.6|86
1634787300000|2021-10-21 03:35:00|1066|1061|1066.2|1061.2|1066.3|1061.3|1065.5|1060.5|67
1634787600000|2021-10-21 03:40:00|1066.1|1061.1|1065.8|1060.8|1066.2|1061.2|1065.4|1060.4|50
1634787900000|2021-10-21 03:45:00|1065.7|1060.7|1065.7|1060.7|1066.1|1061.1|1065.6|1060.6|59
1634788200000|2021-10-21 03:50:00|1065.9|1060.9|1065|1060|1066|1061|1064.9|1059.9|41
1634788500000|2021-10-21 03:55:00|1065.1|1060.1|1064.3|1059.3|1065.1|1060.1|1064.2|1059.2|58
1634788800000|2021-10-21 04:00:00|1064.4|1059.4|1063.8|1058.8|1065.6|1060.6|1063.8|1058.8|85
1634789100000|2021-10-21 04:05:00|1063.9|1058.9|1063.5|1058.5|1064.5|1059.5|1063|1058|102
1634789400000|2021-10-21 04:10:00|1063.6|1058.6|1062.1|1057.1|1064.1|1059.1|1062|1057|109
1634789700000|2021-10-21 04:15:00|1062|1057|1062.8|1057.8|1062.8|1057.8|1061.2|1056.2|85
1634790000000|2021-10-21 04:20:00|1063|1058|1062.5|1057.5|1063.3|1058.3|1062|1057|86
1634790300000|2021-10-21 04:25:00|1062.4|1057.4|1061.7|1056.7|1063|1058|1061.7|1056.7|96
1634790600000|2021-10-21 04:30:00|1061.6|1056.6|1059.4|1054.4|1061.9|1056.9|1058.9|1053.9|165
1634790900000|2021-10-21 04:35:00|1059.1|1054.1|1060.3|1055.3|1060.4|1055.4|1058.7|1053.7|106
1634791200000|2021-10-21 04:40:00|1060.6|1055.6|1060.7|1055.7|1061|1056|1060.1|1055.1|61
1634791500000|2021-10-21 04:45:00|1060.8|1055.8|1060.1|1055.1|1060.9|1055.9|1059.9|1054.9|51
1634791800000|2021-10-21 04:50:00|1060.2|1055.2|1060.8|1055.8|1061|1056|1060.1|1055.1|67
1634792100000|2021-10-21 04:55:00|1060.7|1055.7|1060.6|1055.6|1061|1056|1060.4|1055.4|50
1634792400000|2021-10-21 05:00:00|1060.5|1055.5|1060.6|1055.6|1060.7|1055.7|1059.9|1054.9|52
1634792700000|2021-10-21 05:05:00|1060.5|1055.5|1060.6|1055.6|1061.5|1056.5|1060.5|1055.5|80
1634793000000|2021-10-21 05:10:00|1060.5|1055.5|1060.3|1055.3|1061.2|1056.2|1060.2|1055.2|72
1634793300000|2021-10-21 05:15:00|1060.1|1055.1|1058.9|1053.9|1060.3|1055.3|1058.8|1053.8|95
1634793600000|2021-10-21 05:20:00|1059.2|1054.2|1058.3|1053.3|1059.2|1054.2|1058.1|1053.1|73
1634793900000|2021-10-21 05:25:00|1058.2|1053.2|1058.5|1053.5|1058.5|1053.5|1058|1053|86
1634794200000|2021-10-21 05:30:00|1058.4|1053.4|1057.3|1052.3|1058.7|1053.7|1057.2|1052.2|142
1634794500000|2021-10-21 05:35:00|1057.2|1052.2|1057.7|1052.7|1057.7|1052.7|1056|1051|102
1634794800000|2021-10-21 05:40:00|1057.6|1052.6|1057.9|1052.9|1058.4|1053.4|1057.1|1052.1|40
1634795100000|2021-10-21 05:45:00|1058|1053|1058.3|1053.3|1058.4|1053.4|1057.8|1052.8|72
1634795400000|2021-10-21 05:50:00|1058.2|1053.2|1057.6|1052.6|1058.2|1053.2|1057.1|1052.1|79
1634795700000|2021-10-21 05:55:00|1057.5|1052.5|1058.8|1053.8|1058.9|1053.9|1057.4|1052.4|99
1634796000000|2021-10-21 06:00:00|1058.7|1053.7|1059.1|1054.1|1060.4|1055.4|1058.4|1053.4|150
1634796300000|2021-10-21 06:05:00|1059.2|1054.2|1059.6|1054.6|1060.2|1055.2|1059.1|1054.1|175
1634796600000|2021-10-21 06:10:00|1059.7|1054.7|1060.4|1055.4|1060.7|1055.7|1059.6|1054.6|108
1634796900000|2021-10-21 06:15:00|1060.5|1055.5|1060.3|1055.3|1060.7|1055.7|1060.1|1055.1|115
1634797200000|2021-10-21 06:20:00|1060.2|1055.2|1059.1|1054.1|1060.4|1055.4|1059|1054|156
1634797500000|2021-10-21 06:25:00|1059.2|1054.2|1057.9|1052.9|1059.4|1054.4|1057.9|1052.9|92
1634797800000|2021-10-21 06:30:00|1057.6|1052.6|1055.3|1050.3|1057.7|1052.7|1055.2|1050.2|62
1634798100000|2021-10-21 06:35:00|1055.2|1050.2|1056|1051|1056|1051|1055.1|1050.1|57
1634798400000|2021-10-21 06:40:00|1056.2|1051.2|1055.7|1050.7|1056.4|1051.4|1055.2|1050.2|48
1634798700000|2021-10-21 06:45:00|1055.6|1050.6|1055.2|1050.2|1055.7|1050.7|1054.2|1049.2|81
1634799000000|2021-10-21 06:50:00|1055.1|1050.1|1053.4|1048.4|1055.2|1050.2|1052.8|1047.8|103
1634799300000|2021-10-21 06:55:00|1053.5|1048.5|1052.7|1047.7|1053.8|1048.8|1051.6|1046.6|168
1634799600000|2021-10-21 07:00:00|1053|1048|1051.5|1046.5|1053|1048|1050.7|1045.7|160
1634799900000|2021-10-21 07:05:00|1051.4|1046.4|1051.9|1046.9|1053|1048|1050.9|1045.9|118
1634800200000|2021-10-21 07:10:00|1051.8|1046.8|1052.1|1047.1|1053.1|1048.1|1051.5|1046.5|139
1634800500000|2021-10-21 07:15:00|1052.2|1047.2|1051|1046|1052.3|1047.3|1050.9|1045.9|162
1634800800000|2021-10-21 07:20:00|1051.1|1046.1|1051.8|1046.8|1052.6|1047.6|1051|1046|131
1634801100000|2021-10-21 07:25:00|1051.9|1046.9|1051.8|1046.8|1052.4|1047.4|1051|1046|120
1634801400000|2021-10-21 07:30:00|1051.9|1046.9|1053|1048|1053.4|1048.4|1051.2|1046.2|149
1634801700000|2021-10-21 07:35:00|1053.2|1048.2|1053.2|1048.2|1054.5|1049.5|1053|1048|140
1634802000000|2021-10-21 07:40:00|1053.1|1048.1|1053|1048|1053.3|1048.3|1052.6|1047.6|79
1634802300000|2021-10-21 07:45:00|1052.9|1047.9|1053.2|1048.2|1053.8|1048.8|1052.9|1047.9|59
1634802600000|2021-10-21 07:50:00|1053.3|1048.3|1052.9|1047.9|1053.4|1048.4|1052.7|1047.7|110
1634802900000|2021-10-21 07:55:00|1053.1|1048.1|1053.9|1048.9|1054|1049|1052.8|1047.8|80
1634803200000|2021-10-21 08:00:00|1054|1049|1053.3|1048.3|1054.5|1049.5|1053.2|1048.2|185
1634803500000|2021-10-21 08:05:00|1053.2|1048.2|1051.8|1046.8|1053.3|1048.3|1051.2|1046.2|138
1634803800000|2021-10-21 08:10:00|1051.7|1046.7|1051.8|1046.8|1052.1|1047.1|1050.7|1045.7|153
1634804100000|2021-10-21 08:15:00|1051.7|1046.7|1052.9|1047.9|1053.2|1048.2|1051.7|1046.7|70
1634804400000|2021-10-21 08:20:00|1052.8|1047.8|1052.7|1047.7|1053.4|1048.4|1052.7|1047.7|81
1634804700000|2021-10-21 08:25:00|1052.6|1047.6|1053.1|1048.1|1053.3|1048.3|1052.4|1047.4|111
1634805000000|2021-10-21 08:30:00|1053|1048|1053.9|1048.9|1054|1049|1052.8|1047.8|52
1634805300000|2021-10-21 08:35:00|1053.8|1048.8|1055.4|1050.4|1055.4|1050.4|1053.6|1048.6|104
1634805600000|2021-10-21 08:40:00|1055.1|1050.1|1055.5|1050.5|1056.3|1051.3|1054.9|1049.9|85
1634805900000|2021-10-21 08:45:00|1055.6|1050.6|1053.9|1048.9|1055.8|1050.8|1053.8|1048.8|106
1634806200000|2021-10-21 08:50:00|1054|1049|1054.3|1049.3|1054.5|1049.5|1053.7|1048.7|63
1634806500000|2021-10-21 08:55:00|1054.4|1049.4|1054.2|1049.2|1054.7|1049.7|1054.1|1049.1|81
1634806800000|2021-10-21 09:00:00|1054.1|1049.1|1053.7|1048.7|1054.4|1049.4|1053.6|1048.6|76
1634807100000|2021-10-21 09:05:00|1053.6|1048.6|1052.6|1047.6|1053.7|1048.7|1052.6|1047.6|67
1634807400000|2021-10-21 09:10:00|1052.7|1047.7|1052.9|1047.9|1053.3|1048.3|1052.6|1047.6|56
1634807700000|2021-10-21 09:15:00|1053|1048|1053.2|1048.2|1053.6|1048.6|1052.9|1047.9|53
1634808000000|2021-10-21 09:20:00|1053.3|1048.3|1053.9|1048.9|1054.3|1049.3|1053.3|1048.3|71
1634808300000|2021-10-21 09:25:00|1054|1049|1054.3|1049.3|1054.4|1049.4|1053.5|1048.5|56
1634808600000|2021-10-21 09:30:00|1054.4|1049.4|1055|1050|1055.1|1050.1|1054.1|1049.1|106
1634808900000|2021-10-21 09:35:00|1054.8|1049.8|1055.6|1050.6|1055.6|1050.6|1054.4|1049.4|45
1634809200000|2021-10-21 09:40:00|1055.5|1050.5|1056.5|1051.5|1056.5|1051.5|1055.5|1050.5|43
1634809500000|2021-10-21 09:45:00|1056.4|1051.4|1056.9|1051.9|1056.9|1051.9|1056.4|1051.4|52
1634809800000|2021-10-21 09:50:00|1056.8|1051.8|1056.1|1051.1|1057.1|1052.1|1056.1|1051.1|55
1634810100000|2021-10-21 09:55:00|1056.2|1051.2|1056.3|1051.3|1056.3|1051.3|1055.7|1050.7|81
1634810400000|2021-10-21 10:00:00|1056.2|1051.2|1056.5|1051.5|1056.7|1051.7|1055.9|1050.9|76
1634810700000|2021-10-21 10:05:00|1056.4|1051.4|1055.7|1050.7|1056.5|1051.5|1055.5|1050.5|79
1634811000000|2021-10-21 10:10:00|1055.8|1050.8|1055.6|1050.6|1055.8|1050.8|1055.2|1050.2|65
1634811300000|2021-10-21 10:15:00|1055.7|1050.7|1056.1|1051.1|1056.1|1051.1|1055.5|1050.5|45
1634811600000|2021-10-21 10:20:00|1056|1051|1055.1|1050.1|1056|1051|1054.8|1049.8|103
1634811900000|2021-10-21 10:25:00|1055|1050|1055|1050|1055.2|1050.2|1054.7|1049.7|100
1634812200000|2021-10-21 10:30:00|1055.1|1050.1|1055.7|1050.7|1055.9|1050.9|1055.1|1050.1|70
1634812500000|2021-10-21 10:35:00|1055.8|1050.8|1055.7|1050.7|1055.8|1050.8|1055.3|1050.3|50
1634812800000|2021-10-21 10:40:00|1055.6|1050.6|1054.6|1049.6|1055.7|1050.7|1054.6|1049.6|58
1634813100000|2021-10-21 10:45:00|1054.5|1049.5|1054.4|1049.4|1054.9|1049.9|1054.4|1049.4|85
1634813400000|2021-10-21 10:50:00|1054.3|1049.3|1052.9|1047.9|1054.3|1049.3|1052.9|1047.9|66
1634813700000|2021-10-21 10:55:00|1053|1048|1051.9|1046.9|1053.5|1048.5|1051.9|1046.9|62
1634814000000|2021-10-21 11:00:00|1052|1047|1050|1045|1052.1|1047.1|1050|1045|130
1634814300000|2021-10-21 11:05:00|1049.9|1044.9|1048.8|1043.8|1050.6|1045.6|1048.2|1043.2|138
1634814600000|2021-10-21 11:10:00|1048.7|1043.7|1046.9|1041.9|1049|1044|1046.9|1041.9|121
1634814900000|2021-10-21 11:15:00|1046.7|1041.7|1046.2|1041.2|1047.1|1042.1|1044.8|1039.8|113
1634815200000|2021-10-21 11:20:00|1046.1|1041.1|1044.7|1039.7|1046.2|1041.2|1044.5|1039.5|103
1634815500000|2021-10-21 11:25:00|1044.9|1039.9|1042.9|1037.9|1045.3|1040.3|1042.4|1037.4|152
1634815800000|2021-10-21 11:30:00|1043|1038|1043.1|1038.1|1044.7|1039.7|1043|1038|146
1634816100000|2021-10-21 11:35:00|1043|1038|1042.4|1037.4|1043.6|1038.6|1042.2|1037.2|162
1634816400000|2021-10-21 11:40:00|1042.3|1037.3|1043.6|1038.6|1044.6|1039.6|1042.3|1037.3|129
1634816700000|2021-10-21 11:45:00|1043.5|1038.5|1043|1038|1044|1039|1042.8|1037.8|121
1634817000000|2021-10-21 11:50:00|1043.1|1038.1|1043.6|1038.6|1043.7|1038.7|1042.6|1037.6|147
1634817300000|2021-10-21 11:55:00|1043.5|1038.5|1042.9|1037.9|1043.6|1038.6|1042.3|1037.3|201
1634817600000|2021-10-21 12:00:00|1042.8|1037.8|1042|1037|1043.2|1038.2|1040.6|1035.6|194
1634817900000|2021-10-21 12:05:00|1041.8|1036.8|1043.4|1038.4|1043.8|1038.8|1041.8|1036.8|173
1634818200000|2021-10-21 12:10:00|1043.5|1038.5|1044|1039|1044.3|1039.3|1042.2|1037.2|155
1634818500000|2021-10-21 12:15:00|1043.9|1038.9|1047.2|1042.2|1047.7|1042.7|1043.7|1038.7|176
1634818800000|2021-10-21 12:20:00|1047.3|1042.3|1046.8|1041.8|1047.6|1042.6|1046.3|1041.3|167
1634819100000|2021-10-21 12:25:00|1046.9|1041.9|1046.2|1041.2|1047.5|1042.5|1045.7|1040.7|138
1634819400000|2021-10-21 12:30:00|1046.1|1041.1|1048.3|1043.3|1048.6|1043.6|1044.6|1039.6|252
1634819700000|2021-10-21 12:35:00|1048.4|1043.4|1046.7|1041.7|1048.4|1043.4|1046.4|1041.4|160
1634820000000|2021-10-21 12:40:00|1046.6|1041.6|1046.1|1041.1|1046.7|1041.7|1044.2|1039.2|253
1634820300000|2021-10-21 12:45:00|1046|1041|1046.1|1041.1|1047.5|1042.5|1045.4|1040.4|187
1634820600000|2021-10-21 12:50:00|1046.2|1041.2|1047.2|1042.2|1048.6|1043.6|1045.5|1040.5|215
1634820900000|2021-10-21 12:55:00|1047.1|1042.1|1049.4|1044.4|1049.4|1044.4|1046.5|1041.5|231
1634821200000|2021-10-21 13:00:00|1049.5|1044.5|1049.3|1044.3|1049.9|1044.9|1047.4|1042.4|272
1634821500000|2021-10-21 13:05:00|1049.4|1044.4|1051.3|1046.3|1051.8|1046.8|1048.3|1043.3|269
1634821800000|2021-10-21 13:10:00|1051.2|1046.2|1052.2|1047.2|1052.6|1047.6|1051.1|1046.1|211
1634822100000|2021-10-21 13:15:00|1052.3|1047.3|1052.4|1047.4|1053.9|1048.9|1052|1047|188
1634822400000|2021-10-21 13:20:00|1051.9|1046.9|1050.7|1045.7|1052.4|1047.4|1049.5|1044.5|212
1634822700000|2021-10-21 13:25:00|1050.6|1045.6|1050|1045|1052|1047|1049.7|1044.7|155
1634823000000|2021-10-21 13:30:00|1050.1|1045.1|1051.5|1046.5|1051.5|1046.5|1048.6|1043.6|397
1634823300000|2021-10-21 13:35:00|1051.6|1046.6|1052.6|1047.6|1053.1|1048.1|1050.1|1045.1|294
1634823600000|2021-10-21 13:40:00|1052.5|1047.5|1054.8|1049.8|1055.2|1050.2|1051.9|1046.9|227
1634823900000|2021-10-21 13:45:00|1054.9|1049.9|1055.7|1050.7|1056|1051|1054.6|1049.6|253
1634824200000|2021-10-21 13:50:00|1055.8|1050.8|1055.7|1050.7|1057.4|1052.4|1054.5|1049.5|315
1634824500000|2021-10-21 13:55:00|1055.8|1050.8|1055.2|1050.2|1057.1|1052.1|1054.5|1049.5|253
1634824800000|2021-10-21 14:00:00|1055|1050|1051.8|1046.8|1055|1050|1051.7|1046.7|353
1634825100000|2021-10-21 14:05:00|1051.7|1046.7|1052.1|1047.1|1052.3|1047.3|1050.4|1045.4|220
1634825400000|2021-10-21 14:10:00|1052|1047|1052.3|1047.3|1053.1|1048.1|1051.2|1046.2|260
1634825700000|2021-10-21 14:15:00|1052.2|1047.2|1050|1045|1052.6|1047.6|1049.5|1044.5|224
1634826000000|2021-10-21 14:20:00|1049.9|1044.9|1050.9|1045.9|1051.8|1046.8|1049.6|1044.6|275
1634826300000|2021-10-21 14:25:00|1051|1046|1050|1045|1051.1|1046.1|1049.7|1044.7|222
1634826600000|2021-10-21 14:30:00|1050.1|1045.1|1051.9|1046.9|1052.3|1047.3|1049.5|1044.5|225
1634826900000|2021-10-21 14:35:00|1051.8|1046.8|1052.9|1047.9|1054.6|1049.6|1051.7|1046.7|194
1634827200000|2021-10-21 14:40:00|1052.8|1047.8|1053.6|1048.6|1054.3|1049.3|1052.5|1047.5|131
1634827500000|2021-10-21 14:45:00|1053.7|1048.7|1054.5|1049.5|1055.2|1050.2|1053.7|1048.7|192
1634827800000|2021-10-21 14:50:00|1054.6|1049.6|1054.1|1049.1|1054.7|1049.7|1053.1|1048.1|166
1634828100000|2021-10-21 14:55:00|1053.8|1048.8|1053.1|1048.1|1054.2|1049.2|1053.1|1048.1|131
1634828400000|2021-10-21 15:00:00|1053.5|1048.5|1052.3|1047.3|1054|1049|1052.1|1047.1|167
1634828700000|2021-10-21 15:05:00|1052.4|1047.4|1052.7|1047.7|1053.1|1048.1|1051.2|1046.2|168
1634829000000|2021-10-21 15:10:00|1052.6|1047.6|1052|1047|1053.1|1048.1|1051.6|1046.6|131
1634829300000|2021-10-21 15:15:00|1051.9|1046.9|1048.6|1043.6|1052|1047|1047.6|1042.6|155
1634829600000|2021-10-21 15:20:00|1048.7|1043.7|1051|1046|1051.3|1046.3|1047.7|1042.7|136
1634829900000|2021-10-21 15:25:00|1051.1|1046.1|1048.8|1043.8|1051.1|1046.1|1048.5|1043.5|152
1634830200000|2021-10-21 15:30:00|1048.7|1043.7|1048.1|1043.1|1049.6|1044.6|1047.8|1042.8|146
1634830500000|2021-10-21 15:35:00|1048|1043|1050.7|1045.7|1050.8|1045.8|1048|1043|193
1634830800000|2021-10-21 15:40:00|1050.6|1045.6|1051|1046|1051.2|1046.2|1050|1045|119
1634831100000|2021-10-21 15:45:00|1051.1|1046.1|1052.3|1047.3|1052.7|1047.7|1050.8|1045.8|141
1634831400000|2021-10-21 15:50:00|1052.4|1047.4|1053.1|1048.1|1053.3|1048.3|1052.3|1047.3|124
1634831700000|2021-10-21 15:55:00|1053|1048|1053.3|1048.3|1053.4|1048.4|1052.4|1047.4|167
1634832000000|2021-10-21 16:00:00|1053.4|1048.4|1053.1|1048.1|1054.1|1049.1|1052.6|1047.6|181
1634832300000|2021-10-21 16:05:00|1053.2|1048.2|1051.9|1046.9|1053.7|1048.7|1051.9|1046.9|94
1634832600000|2021-10-21 16:10:00|1052.1|1047.1|1052.2|1047.2|1052.3|1047.3|1051.6|1046.6|133
1634832900000|2021-10-21 16:15:00|1052.1|1047.1|1050.5|1045.5|1052.2|1047.2|1050.4|1045.4|95
1634833200000|2021-10-21 16:20:00|1050.4|1045.4|1050.5|1045.5|1050.8|1045.8|1050.2|1045.2|131
1634833500000|2021-10-21 16:25:00|1050.4|1045.4|1050.7|1045.7|1050.9|1045.9|1050|1045|109
1634833800000|2021-10-21 16:30:00|1050.6|1045.6|1051.5|1046.5|1052|1047|1050.5|1045.5|86
1634834100000|2021-10-21 16:35:00|1051.4|1046.4|1050.8|1045.8|1052.3|1047.3|1050.6|1045.6|141
1634834400000|2021-10-21 16:40:00|1050.9|1045.9|1051.3|1046.3|1051.9|1046.9|1050.7|1045.7|105
1634834700000|2021-10-21 16:45:00|1051.2|1046.2|1051.1|1046.1|1051.4|1046.4|1050.6|1045.6|114
1634835000000|2021-10-21 16:50:00|1051.2|1046.2|1052.7|1047.7|1053|1048|1051|1046|87
1634835300000|2021-10-21 16:55:00|1052.6|1047.6|1052.4|1047.4|1052.7|1047.7|1050.9|1045.9|137
1634835600000|2021-10-21 17:00:00|1052.3|1047.3|1051.7|1046.7|1052.8|1047.8|1050.8|1045.8|171
1634835900000|2021-10-21 17:05:00|1051.6|1046.6|1051.3|1046.3|1051.8|1046.8|1050.6|1045.6|89
1634836200000|2021-10-21 17:10:00|1051.4|1046.4|1050.8|1045.8|1051.5|1046.5|1050.5|1045.5|94
1634836500000|2021-10-21 17:15:00|1050.7|1045.7|1051.9|1046.9|1051.9|1046.9|1050.7|1045.7|79
1634836800000|2021-10-21 17:20:00|1051.8|1046.8|1052.6|1047.6|1052.6|1047.6|1051.7|1046.7|85
1634837100000|2021-10-21 17:25:00|1052.5|1047.5|1052.3|1047.3|1052.9|1047.9|1052|1047|83
1634837400000|2021-10-21 17:30:00|1052.4|1047.4|1052.6|1047.6|1052.9|1047.9|1052.3|1047.3|113
1634837700000|2021-10-21 17:35:00|1052.5|1047.5|1052|1047|1052.6|1047.6|1051.6|1046.6|61
1634838000000|2021-10-21 17:40:00|1052.1|1047.1|1051.3|1046.3|1052.1|1047.1|1051.3|1046.3|61
1634838300000|2021-10-21 17:45:00|1051.2|1046.2|1051.2|1046.2|1051.8|1046.8|1051.1|1046.1|95
1634838600000|2021-10-21 17:50:00|1051.1|1046.1|1049.5|1044.5|1051.1|1046.1|1049.4|1044.4|80
1634838900000|2021-10-21 17:55:00|1049.6|1044.6|1049.6|1044.6|1050|1045|1049.4|1044.4|131
1634839200000|2021-10-21 18:00:00|1049.7|1044.7|1049.8|1044.8|1050.1|1045.1|1049.3|1044.3|102
1634839500000|2021-10-21 18:05:00|1049.9|1044.9|1050.1|1045.1|1050.2|1045.2|1049.6|1044.6|98
1634839800000|2021-10-21 18:10:00|1049.9|1044.9|1049.9|1044.9|1050.3|1045.3|1049.4|1044.4|134
1634840100000|2021-10-21 18:15:00|1049.8|1044.8|1051.2|1046.2|1051.2|1046.2|1049.8|1044.8|96
1634840400000|2021-10-21 18:20:00|1051.1|1046.1|1051.7|1046.7|1051.8|1046.8|1050.8|1045.8|73
1634840700000|2021-10-21 18:25:00|1051.6|1046.6|1051.2|1046.2|1052|1047|1050.9|1045.9|101
1634841000000|2021-10-21 18:30:00|1051.3|1046.3|1051.7|1046.7|1052.2|1047.2|1051.3|1046.3|45
1634841300000|2021-10-21 18:35:00|1051.6|1046.6|1051.3|1046.3|1051.7|1046.7|1051.3|1046.3|12
1634841600000|2021-10-21 18:40:00|1051.2|1046.2|1051.3|1046.3|1051.5|1046.5|1051|1046|21
1634841900000|2021-10-21 18:45:00|1051.4|1046.4|1051.8|1046.8|1051.9|1046.9|1050.9|1045.9|72
1634842200000|2021-10-21 18:50:00|1051.9|1046.9|1052.5|1047.5|1052.5|1047.5|1051.7|1046.7|67
1634842500000|2021-10-21 18:55:00|1052.4|1047.4|1052.1|1047.1|1052.7|1047.7|1052|1047|60
1634842800000|2021-10-21 19:00:00|1052.2|1047.2|1052.5|1047.5|1052.5|1047.5|1052.2|1047.2|80
1634843100000|2021-10-21 19:05:00|1052.6|1047.6|1053|1048|1053|1048|1052.4|1047.4|75
1634843400000|2021-10-21 19:10:00|1053.1|1048.1|1053.5|1048.5|1053.6|1048.6|1052.7|1047.7|73
1634843700000|2021-10-21 19:15:00|1053.2|1048.2|1054.5|1049.5|1054.5|1049.5|1053.1|1048.1|115
1634844000000|2021-10-21 19:20:00|1054.4|1049.4|1054.7|1049.7|1055|1050|1054.2|1049.2|144
1634844300000|2021-10-21 19:25:00|1054.8|1049.8|1054.7|1049.7|1055|1050|1054.6|1049.6|110
1634844600000|2021-10-21 19:30:00|1054.9|1049.9|1054.2|1049.2|1055.1|1050.1|1054|1049|79
1634844900000|2021-10-21 19:35:00|1054.3|1049.3|1054.5|1049.5|1054.7|1049.7|1054.3|1049.3|119
1634845200000|2021-10-21 19:40:00|1054.6|1049.6|1055.2|1050.2|1055.5|1050.5|1054.1|1049.1|91
1634845500000|2021-10-21 19:45:00|1055.1|1050.1|1055.5|1050.5|1055.8|1050.8|1054.9|1049.9|123
1634845800000|2021-10-21 19:50:00|1055.4|1050.4|1056.1|1051.1|1056.5|1051.5|1055.3|1050.3|139
1634846100000|2021-10-21 19:55:00|1056.3|1051.3|1056.4|1051.4|1057|1052|1056|1051|114
1634846400000|2021-10-21 20:00:00|1056.5|1051.5|1056.1|1051.1|1056.7|1051.7|1056|1051|86
1634846700000|2021-10-21 20:05:00|1056.2|1051.2|1056.3|1051.3|1056.5|1051.5|1056|1051|52
1634847000000|2021-10-21 20:10:00|1056.4|1051.4|1056|1051|1056.4|1051.4|1055.9|1050.9|80
1634847300000|2021-10-21 20:15:00|1055.9|1050.9|1055.7|1050.7|1056.2|1051.2|1055.4|1050.4|36
1634847600000|2021-10-21 20:20:00|1055.8|1050.8|1055.6|1050.6|1056|1051|1055.6|1050.6|9
1634847900000|2021-10-21 20:25:00|1055.5|1050.5|1055.3|1050.3|1055.5|1050.5|1055.3|1050.3|2
1634848200000|2021-10-21 20:30:00|1055.2|1050.2|1055.2|1050.2|1055.4|1050.4|1055|1050|40
1634848500000|2021-10-21 20:35:00|1055.1|1050.1|1055.1|1050.1|1055.3|1050.3|1054.9|1049.9|37
1634848800000|2021-10-21 20:40:00|1055|1050|1054.8|1049.8|1055.1|1050.1|1054.7|1049.7|40
1634849100000|2021-10-21 20:45:00|1054.7|1049.7|1055.3|1050.3|1055.5|1050.5|1054.7|1049.7|72
1634849400000|2021-10-21 20:50:00|1055.4|1050.4|1055.7|1050.7|1055.7|1050.7|1055.1|1050.1|40
1634849700000|2021-10-21 20:55:00|1055.8|1050.8|1055.5|1050.5|1055.8|1050.8|1055.3|1050.3|48
1634853600000|2021-10-21 22:00:00|1058.8|1046.9|1057.2|1048.3|1058.8|1048.3|1057.2|1046.9|60
1634853900000|2021-10-21 22:05:00|1057.1|1048.4|1055.2|1050.2|1057.1|1051.5|1055.1|1048|49
1634854200000|2021-10-21 22:10:00|1055.5|1050.5|1056.6|1051.6|1056.6|1051.6|1055.5|1050.5|33
1634854500000|2021-10-21 22:15:00|1056.5|1051.5|1056.1|1051.1|1056.5|1051.5|1055.9|1050.9|16
1634854800000|2021-10-21 22:20:00|1056.3|1051.3|1056|1051|1056.6|1051.6|1056|1051|10
1634855100000|2021-10-21 22:25:00|1056.2|1051.2|1056.1|1051.1|1056.2|1051.2|1055.9|1050.9|25
1634855400000|2021-10-21 22:30:00|1056|1051|1056.2|1051.2|1056.2|1051.2|1056|1051|19
1634855700000|2021-10-21 22:35:00|1055.6|1050.6|1055.9|1050.9|1055.9|1050.9|1055.4|1050.4|14
1634856000000|2021-10-21 22:40:00|1055.8|1050.8|1055.5|1050.5|1055.9|1050.9|1055.5|1050.5|6
1634856300000|2021-10-21 22:45:00|1055.4|1050.4|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|11
1634856600000|2021-10-21 22:50:00|1055.5|1050.5|1055.5|1050.5|1055.6|1050.6|1055.4|1050.4|7
1634856900000|2021-10-21 22:55:00|1055.6|1050.6|1055.9|1050.9|1055.9|1050.9|1055.5|1050.5|12
1634857200000|2021-10-21 23:00:00|1055.8|1050.8|1055.4|1050.4|1056.1|1051.1|1055.4|1050.4|16
1634857500000|2021-10-21 23:05:00|1055.5|1050.5|1056|1051|1056|1051|1055.3|1050.3|49
1634857800000|2021-10-21 23:10:00|1056.1|1051.1|1056.9|1051.9|1056.9|1051.9|1056.1|1051.1|18
1634858100000|2021-10-21 23:15:00|1057|1052|1056.8|1051.8|1057|1052|1056.6|1051.6|14
1634858400000|2021-10-21 23:20:00|1056.9|1051.9|1056.9|1051.9|1056.9|1051.9|1056.7|1051.7|33
1634858700000|2021-10-21 23:25:00|1056.8|1051.8|1056.9|1051.9|1057|1052|1056.7|1051.7|13
1634859000000|2021-10-21 23:30:00|1056.8|1051.8|1057.2|1052.2|1057.2|1052.2|1056.8|1051.8|35
1634859600000|2021-10-21 23:40:00|1057.3|1052.3|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|39
1634859900000|2021-10-21 23:45:00|1057.4|1052.4|1056.7|1051.7|1057.6|1052.6|1056.6|1051.6|66
1634860200000|2021-10-21 23:50:00|1056.8|1051.8|1056.3|1051.3|1056.8|1051.8|1056.1|1051.1|61
1634860500000|2021-10-21 23:55:00|1056.5|1051.5|1056.7|1051.7|1056.8|1051.8|1056.5|1051.5|31
1634860800000|2021-10-22 00:00:00|1056.8|1051.8|1056.6|1051.6|1057.8|1052.8|1056.6|1051.6|60
1634861100000|2021-10-22 00:05:00|1056.7|1051.7|1057|1052|1057.2|1052.2|1056.7|1051.7|26
1634861400000|2021-10-22 00:10:00|1057.1|1052.1|1056.5|1051.5|1057.1|1052.1|1056.5|1051.5|19
1634861700000|2021-10-22 00:15:00|1056.4|1051.4|1056.6|1051.6|1056.6|1051.6|1055.9|1050.9|53
1634862000000|2021-10-22 00:20:00|1056.7|1051.7|1057.7|1052.7|1057.9|1052.9|1056.7|1051.7|44
1634862300000|2021-10-22 00:25:00|1057.8|1052.8|1058.4|1053.4|1058.6|1053.6|1057.7|1052.7|55
1634862600000|2021-10-22 00:30:00|1058.5|1053.5|1058.4|1053.4|1058.6|1053.6|1058.2|1053.2|66
1634862900000|2021-10-22 00:35:00|1058.5|1053.5|1058.5|1053.5|1058.6|1053.6|1058.2|1053.2|42
1634863200000|2021-10-22 00:40:00|1058.4|1053.4|1058.3|1053.3|1058.6|1053.6|1058.2|1053.2|43
1634863500000|2021-10-22 00:45:00|1058.2|1053.2|1057.3|1052.3|1058.3|1053.3|1057.3|1052.3|84
1634863800000|2021-10-22 00:50:00|1057.4|1052.4|1057.9|1052.9|1058|1053|1057.3|1052.3|48
1634864100000|2021-10-22 00:55:00|1058|1053|1059.2|1054.2|1059.2|1054.2|1057.8|1052.8|67
1634864400000|2021-10-22 01:00:00|1059.1|1054.1|1059.9|1054.9|1060.4|1055.4|1059.1|1054.1|76
1634864700000|2021-10-22 01:05:00|1060|1055|1060.3|1055.3|1060.4|1055.4|1059.9|1054.9|101
1634865000000|2021-10-22 01:10:00|1060.2|1055.2|1060.1|1055.1|1060.6|1055.6|1060|1055|102
1634865300000|2021-10-22 01:15:00|1060|1055|1060.2|1055.2|1060.4|1055.4|1060|1055|59
1634865600000|2021-10-22 01:20:00|1060.3|1055.3|1060|1055|1060.3|1055.3|1059.9|1054.9|51
1634865900000|2021-10-22 01:25:00|1060.1|1055.1|1060.2|1055.2|1060.3|1055.3|1060|1055|78
1634866200000|2021-10-22 01:30:00|1060.3|1055.3|1060|1055|1060.4|1055.4|1059.8|1054.8|107
1634866500000|2021-10-22 01:35:00|1060.1|1055.1|1059.5|1054.5|1060.1|1055.1|1058.9|1053.9|145
1634866800000|2021-10-22 01:40:00|1059.4|1054.4|1059.1|1054.1|1059.5|1054.5|1058.3|1053.3|74
1634867100000|2021-10-22 01:45:00|1059|1054|1058.9|1053.9|1059.2|1054.2|1058.9|1053.9|77
1634867400000|2021-10-22 01:50:00|1059|1054|1059.4|1054.4|1059.9|1054.9|1058.5|1053.5|45
1634867700000|2021-10-22 01:55:00|1059.3|1054.3|1059.9|1054.9|1060|1055|1059|1054|65
1634868000000|2021-10-22 02:00:00|1059.8|1054.8|1059.9|1054.9|1060|1055|1058.9|1053.9|28
1634868300000|2021-10-22 02:05:00|1059.8|1054.8|1060.1|1055.1|1060.1|1055.1|1059.7|1054.7|53
1634868600000|2021-10-22 02:10:00|1060.2|1055.2|1060|1055|1060.2|1055.2|1059.9|1054.9|43
1634868900000|2021-10-22 02:15:00|1060.1|1055.1|1060.5|1055.5|1060.6|1055.6|1059.9|1054.9|43
1634869200000|2021-10-22 02:20:00|1060.4|1055.4|1060.1|1055.1|1060.4|1055.4|1060|1055|44
1634869500000|2021-10-22 02:25:00|1060.2|1055.2|1060.2|1055.2|1060.3|1055.3|1060.1|1055.1|19
1634869800000|2021-10-22 02:30:00|1060.1|1055.1|1059.8|1054.8|1060.3|1055.3|1059.8|1054.8|79
1634870100000|2021-10-22 02:35:00|1059.9|1054.9|1060|1055|1060|1055|1059.8|1054.8|20
1634870400000|2021-10-22 02:40:00|1060.2|1055.2|1058.8|1053.8|1060.2|1055.2|1058.7|1053.7|78
1634870700000|2021-10-22 02:45:00|1058.9|1053.9|1058.3|1053.3|1058.9|1053.9|1058.2|1053.2|60
1634871000000|2021-10-22 02:50:00|1058.2|1053.2|1058.3|1053.3|1058.3|1053.3|1058|1053|34
1634871300000|2021-10-22 02:55:00|1058.5|1053.5|1058.7|1053.7|1058.9|1053.9|1058.3|1053.3|56
1634871600000|2021-10-22 03:00:00|1058.8|1053.8|1057.8|1052.8|1058.9|1053.9|1057.8|1052.8|41
1634871900000|2021-10-22 03:05:00|1057.7|1052.7|1058.5|1053.5|1058.5|1053.5|1057.7|1052.7|33
1634872200000|2021-10-22 03:10:00|1058.4|1053.4|1059.5|1054.5|1059.5|1054.5|1058.4|1053.4|44
1634872500000|2021-10-22 03:15:00|1059.6|1054.6|1060|1055|1060|1055|1059|1054|50
1634872800000|2021-10-22 03:20:00|1059.9|1054.9|1060.2|1055.2|1060.3|1055.3|1059.9|1054.9|53
1634873100000|2021-10-22 03:25:00|1060.1|1055.1|1060.3|1055.3|1060.3|1055.3|1060.1|1055.1|49
1634873400000|2021-10-22 03:30:00|1060.2|1055.2|1060|1055|1060.4|1055.4|1059.9|1054.9|44
1634873700000|2021-10-22 03:35:00|1059.9|1054.9|1059.8|1054.8|1060|1055|1059.8|1054.8|48
1634874000000|2021-10-22 03:40:00|1059.9|1054.9|1059.2|1054.2|1060|1055|1059.2|1054.2|41
1634874300000|2021-10-22 03:45:00|1059.3|1054.3|1059.1|1054.1|1059.3|1054.3|1059|1054|30
1634874600000|2021-10-22 03:50:00|1059|1054|1058.9|1053.9|1059.1|1054.1|1058.8|1053.8|62
1634874900000|2021-10-22 03:55:00|1059|1054|1059.4|1054.4|1059.4|1054.4|1058.9|1053.9|24
1634875200000|2021-10-22 04:00:00|1059.3|1054.3|1059.3|1054.3|1059.5|1054.5|1059.1|1054.1|57
1634875500000|2021-10-22 04:05:00|1059.4|1054.4|1059.4|1054.4|1059.5|1054.5|1059.2|1054.2|41
1634875800000|2021-10-22 04:10:00|1059.5|1054.5|1059.5|1054.5|1059.5|1054.5|1059.3|1054.3|27
1634876100000|2021-10-22 04:15:00|1059.6|1054.6|1059.5|1054.5|1059.6|1054.6|1059.3|1054.3|34
1634876400000|2021-10-22 04:20:00|1059.4|1054.4|1059.1|1054.1|1059.5|1054.5|1058.8|1053.8|54
1634876700000|2021-10-22 04:25:00|1059|1054|1058.7|1053.7|1059.1|1054.1|1058.6|1053.6|42
1634877000000|2021-10-22 04:30:00|1058.6|1053.6|1058.3|1053.3|1058.7|1053.7|1058.3|1053.3|39
1634877300000|2021-10-22 04:35:00|1058.2|1053.2|1058.1|1053.1|1058.3|1053.3|1058.1|1053.1|35
1634877600000|2021-10-22 04:40:00|1058|1053|1058.1|1053.1|1058.3|1053.3|1057.9|1052.9|12
1634877900000|2021-10-22 04:45:00|1058.2|1053.2|1058.1|1053.1|1058.2|1053.2|1058.1|1053.1|2
1634878200000|2021-10-22 04:50:00|1058|1053|1057.9|1052.9|1058|1053|1057.9|1052.9|2
1634878500000|2021-10-22 04:55:00|1058|1053|1057.9|1052.9|1058|1053|1057.9|1052.9|2
1634878800000|2021-10-22 05:00:00|1057.8|1052.8|1058.8|1053.8|1058.8|1053.8|1057.6|1052.6|54
1634879100000|2021-10-22 05:05:00|1058.9|1053.9|1059|1054|1059.3|1054.3|1058.8|1053.8|51
1634879400000|2021-10-22 05:10:00|1058.7|1053.7|1058.5|1053.5|1058.9|1053.9|1058.5|1053.5|55
1634879700000|2021-10-22 05:15:00|1058.4|1053.4|1058.4|1053.4|1058.5|1053.5|1058.3|1053.3|33
1634880000000|2021-10-22 05:20:00|1058.3|1053.3|1058|1053|1058.5|1053.5|1057.9|1052.9|36
1634880300000|2021-10-22 05:25:00|1058.1|1053.1|1059.1|1054.1|1059.3|1054.3|1058|1053|82
1634880600000|2021-10-22 05:30:00|1059|1054|1058.5|1053.5|1059.1|1054.1|1058.1|1053.1|62
1634880900000|2021-10-22 05:35:00|1058.6|1053.6|1057.8|1052.8|1059.1|1054.1|1057.7|1052.7|79
1634881200000|2021-10-22 05:40:00|1057.7|1052.7|1056.9|1051.9|1057.8|1052.8|1056.7|1051.7|66
1634881500000|2021-10-22 05:45:00|1057.1|1052.1|1057.8|1052.8|1058.5|1053.5|1057.1|1052.1|70
1634881800000|2021-10-22 05:50:00|1057.9|1052.9|1058|1053|1058|1053|1057.7|1052.7|52
1634882100000|2021-10-22 05:55:00|1057.9|1052.9|1057.1|1052.1|1057.9|1052.9|1057.1|1052.1|23
1634882400000|2021-10-22 06:00:00|1057|1052|1057.9|1052.9|1057.9|1052.9|1057|1052|119
1634882700000|2021-10-22 06:05:00|1058|1053|1057.2|1052.2|1058.2|1053.2|1056.7|1051.7|104
1634883000000|2021-10-22 06:10:00|1057.1|1052.1|1056.2|1051.2|1057.4|1052.4|1055.9|1050.9|141
1634883300000|2021-10-22 06:15:00|1056.3|1051.3|1056.3|1051.3|1056.5|1051.5|1056.1|1051.1|73
1634883600000|2021-10-22 06:20:00|1056.2|1051.2|1056.5|1051.5|1056.5|1051.5|1055.5|1050.5|72
1634883900000|2021-10-22 06:25:00|1056.7|1051.7|1057.3|1052.3|1057.6|1052.6|1056.7|1051.7|63
1634884200000|2021-10-22 06:30:00|1057.4|1052.4|1057.7|1052.7|1059|1054|1056.9|1051.9|134
1634884500000|2021-10-22 06:35:00|1057.8|1052.8|1060.3|1055.3|1060.3|1055.3|1057.7|1052.7|86
1634884800000|2021-10-22 06:40:00|1060.2|1055.2|1060.9|1055.9|1060.9|1055.9|1060|1055|133
1634885100000|2021-10-22 06:45:00|1060.8|1055.8|1060.7|1055.7|1061.1|1056.1|1060.4|1055.4|87
1634885400000|2021-10-22 06:50:00|1060.8|1055.8|1059.2|1054.2|1061|1056|1058.9|1053.9|92
1634885700000|2021-10-22 06:55:00|1059|1054|1059.4|1054.4|1059.6|1054.6|1058.9|1053.9|85
1634886000000|2021-10-22 07:00:00|1059.5|1054.5|1061.8|1056.8|1061.8|1056.8|1059.3|1054.3|127
1634886300000|2021-10-22 07:05:00|1062|1057|1060.1|1055.1|1062|1057|1059.3|1054.3|234
1634886600000|2021-10-22 07:10:00|1060.2|1055.2|1061.3|1056.3|1061.6|1056.6|1059.3|1054.3|129
1634886900000|2021-10-22 07:15:00|1061.4|1056.4|1062.2|1057.2|1063.2|1058.2|1061.4|1056.4|177
1634887200000|2021-10-22 07:20:00|1062.1|1057.1|1064.3|1059.3|1064.4|1059.4|1061.4|1056.4|169
1634887500000|2021-10-22 07:25:00|1064.7|1059.7|1063.7|1058.7|1064.7|1059.7|1062.4|1057.4|136
1634887800000|2021-10-22 07:30:00|1063.8|1058.8|1063.8|1058.8|1064.4|1059.4|1063|1058|144
1634888100000|2021-10-22 07:35:00|1063.9|1058.9|1064.3|1059.3|1065|1060|1063.8|1058.8|165
1634888400000|2021-10-22 07:40:00|1064.4|1059.4|1062.7|1057.7|1064.6|1059.6|1062.5|1057.5|104
1634888700000|2021-10-22 07:45:00|1062.8|1057.8|1062.7|1057.7|1063.3|1058.3|1061.9|1056.9|110
1634889000000|2021-10-22 07:50:00|1062.8|1057.8|1064.3|1059.3|1064.3|1059.3|1062.6|1057.6|116
1634889300000|2021-10-22 07:55:00|1064.2|1059.2|1064.4|1059.4|1064.7|1059.7|1063.7|1058.7|138
1634889600000|2021-10-22 08:00:00|1064.5|1059.5|1064.8|1059.8|1065.2|1060.2|1063.7|1058.7|141
1634889900000|2021-10-22 08:05:00|1064.6|1059.6|1064.2|1059.2|1065.9|1060.9|1064.1|1059.1|185
1634890200000|2021-10-22 08:10:00|1064.1|1059.1|1064.4|1059.4|1064.5|1059.5|1063.4|1058.4|89
1634890500000|2021-10-22 08:15:00|1064.3|1059.3|1065.3|1060.3|1065.3|1060.3|1064.3|1059.3|125
1634890800000|2021-10-22 08:20:00|1065.2|1060.2|1065|1060|1065.3|1060.3|1064.6|1059.6|112
1634891100000|2021-10-22 08:25:00|1064.9|1059.9|1065.4|1060.4|1065.4|1060.4|1064.6|1059.6|122
1634891400000|2021-10-22 08:30:00|1065.5|1060.5|1066|1061|1066.2|1061.2|1065.2|1060.2|125
1634891700000|2021-10-22 08:35:00|1066.1|1061.1|1065.5|1060.5|1066.3|1061.3|1065.5|1060.5|86
1634892000000|2021-10-22 08:40:00|1065.6|1060.6|1064.1|1059.1|1066.1|1061.1|1063.8|1058.8|125
1634892300000|2021-10-22 08:45:00|1064.2|1059.2|1064.1|1059.1|1065.4|1060.4|1063.1|1058.1|142
1634892600000|2021-10-22 08:50:00|1064.2|1059.2|1064.9|1059.9|1065|1060|1063.9|1058.9|146
1634892900000|2021-10-22 08:55:00|1064.8|1059.8|1063.9|1058.9|1064.8|1059.8|1063.8|1058.8|80
1634893200000|2021-10-22 09:00:00|1063.8|1058.8|1062.7|1057.7|1063.8|1058.8|1062.7|1057.7|93
1634893500000|2021-10-22 09:05:00|1062.8|1057.8|1063.8|1058.8|1063.9|1058.9|1062.6|1057.6|70
1634893800000|2021-10-22 09:10:00|1063.9|1058.9|1065|1060|1065.2|1060.2|1063.7|1058.7|88
1634894100000|2021-10-22 09:15:00|1065.2|1060.2|1064.9|1059.9|1065.9|1060.9|1064.8|1059.8|125
1634894400000|2021-10-22 09:20:00|1064.8|1059.8|1065.6|1060.6|1065.7|1060.7|1064.7|1059.7|101
1634894700000|2021-10-22 09:25:00|1065.7|1060.7|1065.3|1060.3|1065.7|1060.7|1065|1060|88
1634895000000|2021-10-22 09:30:00|1065.4|1060.4|1064.6|1059.6|1065.4|1060.4|1064.4|1059.4|43
1634895300000|2021-10-22 09:35:00|1064.7|1059.7|1064.7|1059.7|1065.2|1060.2|1064.5|1059.5|123
1634895600000|2021-10-22 09:40:00|1064.6|1059.6|1065.1|1060.1|1065.2|1060.2|1064.6|1059.6|73
1634895900000|2021-10-22 09:45:00|1065|1060|1064.8|1059.8|1065.2|1060.2|1064.8|1059.8|102
1634896200000|2021-10-22 09:50:00|1064.9|1059.9|1064.7|1059.7|1065.1|1060.1|1064.6|1059.6|109
1634896500000|2021-10-22 09:55:00|1064.6|1059.6|1065.1|1060.1|1065.2|1060.2|1064.6|1059.6|67
1634896800000|2021-10-22 10:00:00|1065.2|1060.2|1065.9|1060.9|1066.2|1061.2|1064.9|1059.9|77
1634897100000|2021-10-22 10:05:00|1066|1061|1066|1061|1066.2|1061.2|1065.7|1060.7|60
1634897400000|2021-10-22 10:10:00|1066.1|1061.1|1065.7|1060.7|1066.2|1061.2|1065.6|1060.6|51
1634897700000|2021-10-22 10:15:00|1065.6|1060.6|1066.1|1061.1|1066.2|1061.2|1065.4|1060.4|69
1634898000000|2021-10-22 10:20:00|1066.2|1061.2|1066.5|1061.5|1066.8|1061.8|1066.1|1061.1|94
1634898300000|2021-10-22 10:25:00|1066.6|1061.6|1067|1062|1067.6|1062.6|1066.1|1061.1|104
1634898600000|2021-10-22 10:30:00|1066.9|1061.9|1068.1|1063.1|1068.3|1063.3|1066.8|1061.8|82
1634898900000|2021-10-22 10:35:00|1068|1063|1067.1|1062.1|1069.2|1064.2|1067.1|1062.1|59
1634899200000|2021-10-22 10:40:00|1067.2|1062.2|1064.8|1059.8|1067.5|1062.5|1064.5|1059.5|103
1634899500000|2021-10-22 10:45:00|1064.7|1059.7|1064.7|1059.7|1065.1|1060.1|1064.2|1059.2|89
1634899800000|2021-10-22 10:50:00|1064.8|1059.8|1064.4|1059.4|1065.1|1060.1|1064.3|1059.3|42
1634900100000|2021-10-22 10:55:00|1064.5|1059.5|1063.3|1058.3|1065.1|1060.1|1063.1|1058.1|126
1634900400000|2021-10-22 11:00:00|1063.4|1058.4|1065.3|1060.3|1065.3|1060.3|1063.4|1058.4|99
1634900700000|2021-10-22 11:05:00|1065.5|1060.5|1065.5|1060.5|1065.7|1060.7|1065|1060|93
1634901000000|2021-10-22 11:10:00|1065.6|1060.6|1066.2|1061.2|1066.4|1061.4|1065.4|1060.4|64
1634901300000|2021-10-22 11:15:00|1066.3|1061.3|1065.2|1060.2|1066.6|1061.6|1065.2|1060.2|55
1634901600000|2021-10-22 11:20:00|1065.3|1060.3|1064.6|1059.6|1066.7|1061.7|1064.6|1059.6|102
1634901900000|2021-10-22 11:25:00|1064.8|1059.8|1065.1|1060.1|1065.7|1060.7|1064.7|1059.7|100
1634902200000|2021-10-22 11:30:00|1065.4|1060.4|1064.4|1059.4|1065.6|1060.6|1064|1059|117
1634902500000|2021-10-22 11:35:00|1064.3|1059.3|1063.9|1058.9|1064.5|1059.5|1063.5|1058.5|87
1634902800000|2021-10-22 11:40:00|1063.8|1058.8|1064.9|1059.9|1065|1060|1063.7|1058.7|73
1634903100000|2021-10-22 11:45:00|1064.8|1059.8|1065|1060|1065.3|1060.3|1064.4|1059.4|98
1634903400000|2021-10-22 11:50:00|1064.7|1059.7|1064.7|1059.7|1064.8|1059.8|1063.6|1058.6|60
1634903700000|2021-10-22 11:55:00|1064.6|1059.6|1063.6|1058.6|1064.6|1059.6|1063.6|1058.6|74
1634904000000|2021-10-22 12:00:00|1063.7|1058.7|1064.7|1059.7|1065.1|1060.1|1063.3|1058.3|186
1634904300000|2021-10-22 12:05:00|1064.8|1059.8|1064.9|1059.9|1065.4|1060.4|1063.9|1058.9|310
1634904600000|2021-10-22 12:10:00|1065|1060|1064.3|1059.3|1065.4|1060.4|1064|1059|186
1634904900000|2021-10-22 12:15:00|1064.4|1059.4|1064|1059|1065.1|1060.1|1063|1058|194
1634905200000|2021-10-22 12:20:00|1064.3|1059.3|1067|1062|1069.4|1064.4|1063.7|1058.7|274
1634905500000|2021-10-22 12:25:00|1066.9|1061.9|1067.6|1062.6|1069.2|1064.2|1066.9|1061.9|148
1634905800000|2021-10-22 12:30:00|1068|1063|1066.5|1061.5|1069.1|1064.1|1066.2|1061.2|222
1634906100000|2021-10-22 12:35:00|1066.6|1061.6|1069.1|1064.1|1069.3|1064.3|1066.5|1061.5|120
1634906400000|2021-10-22 12:40:00|1069.2|1064.2|1069.4|1064.4|1070|1065|1066.7|1061.7|231
1634906700000|2021-10-22 12:45:00|1069.1|1064.1|1069.3|1064.3|1070.3|1065.3|1068.1|1063.1|252
1634907000000|2021-10-22 12:50:00|1069.4|1064.4|1068.8|1063.8|1070.4|1065.4|1068.7|1063.7|228
1634907300000|2021-10-22 12:55:00|1068.9|1063.9|1069.9|1064.9|1070.1|1065.1|1068.8|1063.8|213
1634907600000|2021-10-22 13:00:00|1069.8|1064.8|1067.2|1062.2|1070.5|1065.5|1066.2|1061.2|297
1634907900000|2021-10-22 13:05:00|1067.1|1062.1|1065.7|1060.7|1069.6|1064.6|1065.3|1060.3|245
1634908200000|2021-10-22 13:10:00|1065.8|1060.8|1064.8|1059.8|1067.2|1062.2|1063.9|1058.9|245
1634908500000|2021-10-22 13:15:00|1064.7|1059.7|1064.7|1059.7|1065.2|1060.2|1063.6|1058.6|237
1634908800000|2021-10-22 13:20:00|1064.6|1059.6|1065.4|1060.4|1065.4|1060.4|1063.1|1058.1|171
1634909100000|2021-10-22 13:25:00|1065.3|1060.3|1066.8|1061.8|1066.9|1061.9|1064.3|1059.3|157
1634909400000|2021-10-22 13:30:00|1066.9|1061.9|1070.5|1065.5|1070.5|1065.5|1066.5|1061.5|254
1634909700000|2021-10-22 13:35:00|1070.3|1065.3|1070.3|1065.3|1071.4|1066.4|1070|1065|227
1634910000000|2021-10-22 13:40:00|1070.1|1065.1|1072.6|1067.6|1072.9|1067.9|1069.9|1064.9|303
1634910300000|2021-10-22 13:45:00|1071.8|1066.8|1073.1|1068.1|1074.7|1069.7|1071.8|1066.8|351
1634910600000|2021-10-22 13:50:00|1073.2|1068.2|1074.4|1069.4|1075.1|1070.1|1072.3|1067.3|230
1634910900000|2021-10-22 13:55:00|1074.3|1069.3|1076.3|1071.3|1077.7|1072.7|1074.3|1069.3|330
1634911200000|2021-10-22 14:00:00|1076.1|1071.1|1075.2|1070.2|1077.3|1072.3|1073.6|1068.6|353
1634911500000|2021-10-22 14:05:00|1075.3|1070.3|1077.2|1072.2|1077.5|1072.5|1074.1|1069.1|195
1634911800000|2021-10-22 14:10:00|1077.1|1072.1|1078.6|1073.6|1079|1074|1077.1|1072.1|305
1634912100000|2021-10-22 14:15:00|1078.5|1073.5|1077.5|1072.5|1080.3|1075.3|1077.3|1072.3|268
1634912400000|2021-10-22 14:20:00|1077.7|1072.7|1079.8|1074.8|1081.8|1076.8|1077.7|1072.7|228
1634912700000|2021-10-22 14:25:00|1079.9|1074.9|1079.1|1074.1|1080.5|1075.5|1078.8|1073.8|223
1634913000000|2021-10-22 14:30:00|1079.2|1074.2|1075.6|1070.6|1079.9|1074.9|1075.2|1070.2|214
1634913300000|2021-10-22 14:35:00|1075.7|1070.7|1072.5|1067.5|1077.2|1072.2|1072.3|1067.3|189
1634913600000|2021-10-22 14:40:00|1072.4|1067.4|1073.4|1068.4|1073.6|1068.6|1072.3|1067.3|167
1634913900000|2021-10-22 14:45:00|1073.5|1068.5|1072.3|1067.3|1074.6|1069.6|1072.3|1067.3|171
1634914200000|2021-10-22 14:50:00|1072.6|1067.6|1073.8|1068.8|1074.1|1069.1|1072.5|1067.5|138
1634914500000|2021-10-22 14:55:00|1073.7|1068.7|1072|1067|1075|1070|1072|1067|199
1634914800000|2021-10-22 15:00:00|1072.1|1067.1|1071.6|1066.6|1074.3|1069.3|1070.8|1065.8|191
1634915100000|2021-10-22 15:05:00|1071.5|1066.5|1072.4|1067.4|1073.5|1068.5|1071.4|1066.4|227
1634915400000|2021-10-22 15:10:00|1072.3|1067.3|1069.4|1064.4|1072.8|1067.8|1069.1|1064.1|324
1634915700000|2021-10-22 15:15:00|1069.3|1064.3|1065.8|1060.8|1070.1|1065.1|1065.5|1060.5|376
1634916000000|2021-10-22 15:20:00|1065.9|1060.9|1061.1|1056.1|1066.3|1061.3|1061|1056|342
1634916300000|2021-10-22 15:25:00|1061.2|1056.2|1057.5|1052.5|1061.9|1056.9|1056.8|1051.8|343
1634916600000|2021-10-22 15:30:00|1057.4|1052.4|1054.3|1049.3|1057.4|1052.4|1050.4|1045.4|335
1634916900000|2021-10-22 15:35:00|1054.1|1049.1|1051.9|1046.9|1054.1|1049.1|1049|1044|400
1634917200000|2021-10-22 15:40:00|1051.8|1046.8|1051.5|1046.5|1051.9|1046.9|1048.4|1043.4|548
1634917500000|2021-10-22 15:45:00|1051.4|1046.4|1049.7|1044.7|1051.4|1046.4|1048.8|1043.8|429
1634917800000|2021-10-22 15:50:00|1049.6|1044.6|1050.5|1045.5|1051.2|1046.2|1048.7|1043.7|374
1634918100000|2021-10-22 15:55:00|1050.3|1045.3|1050.8|1045.8|1051.6|1046.6|1048.9|1043.9|279
1634918400000|2021-10-22 16:00:00|1050.7|1045.7|1051.4|1046.4|1051.5|1046.5|1047.9|1042.9|305
1634918700000|2021-10-22 16:05:00|1051.3|1046.3|1050|1045|1051.3|1046.3|1048.3|1043.3|252
1634919000000|2021-10-22 16:10:00|1049.9|1044.9|1048.9|1043.9|1050.3|1045.3|1048.7|1043.7|183
1634919300000|2021-10-22 16:15:00|1048.8|1043.8|1050.3|1045.3|1051.7|1046.7|1048.8|1043.8|174
1634919600000|2021-10-22 16:20:00|1050.2|1045.2|1050.8|1045.8|1052.7|1047.7|1050.2|1045.2|185
1634919900000|2021-10-22 16:25:00|1050.9|1045.9|1051.9|1046.9|1052|1047|1050.5|1045.5|164
1634920200000|2021-10-22 16:30:00|1052|1047|1053.8|1048.8|1054.2|1049.2|1051.2|1046.2|243
1634920500000|2021-10-22 16:35:00|1053.7|1048.7|1054.1|1049.1|1054.7|1049.7|1053.5|1048.5|169
1634920800000|2021-10-22 16:40:00|1054.3|1049.3|1055|1050|1056.5|1051.5|1054.2|1049.2|243
1634921100000|2021-10-22 16:45:00|1054.9|1049.9|1056.5|1051.5|1057.4|1052.4|1054.8|1049.8|187
1634921400000|2021-10-22 16:50:00|1056.4|1051.4|1053.9|1048.9|1056.9|1051.9|1053.6|1048.6|143
1634921700000|2021-10-22 16:55:00|1054.1|1049.1|1053.4|1048.4|1054.3|1049.3|1053.4|1048.4|129
1634922000000|2021-10-22 17:00:00|1053.6|1048.6|1053.2|1048.2|1055.8|1050.8|1052.8|1047.8|171
1634922300000|2021-10-22 17:05:00|1053.3|1048.3|1052.1|1047.1|1053.3|1048.3|1052|1047|201
1634922600000|2021-10-22 17:10:00|1052.2|1047.2|1049.7|1044.7|1052.7|1047.7|1049.6|1044.6|170
1634922900000|2021-10-22 17:15:00|1049.6|1044.6|1049.3|1044.3|1049.7|1044.7|1048.7|1043.7|175
1634923200000|2021-10-22 17:20:00|1049.4|1044.4|1050|1045|1050.1|1045.1|1049.2|1044.2|163
1634923500000|2021-10-22 17:25:00|1050.1|1045.1|1050.2|1045.2|1051.2|1046.2|1049.8|1044.8|154
1634923800000|2021-10-22 17:30:00|1050.1|1045.1|1049|1044|1050.4|1045.4|1048.9|1043.9|137
1634924100000|2021-10-22 17:35:00|1049.2|1044.2|1048.9|1043.9|1049.3|1044.3|1048.4|1043.4|99
1634924400000|2021-10-22 17:40:00|1048.8|1043.8|1048.3|1043.3|1049|1044|1048.1|1043.1|95
1634924700000|2021-10-22 17:45:00|1048.4|1043.4|1048.6|1043.6|1049|1044|1048.3|1043.3|84
1634925000000|2021-10-22 17:50:00|1048.5|1043.5|1047.3|1042.3|1048.7|1043.7|1047.2|1042.2|116
1634925300000|2021-10-22 17:55:00|1047.2|1042.2|1046|1041|1047.2|1042.2|1045.8|1040.8|159
1634925600000|2021-10-22 18:00:00|1046.1|1041.1|1047.1|1042.1|1047.1|1042.1|1045.8|1040.8|137
1634925900000|2021-10-22 18:05:00|1047.2|1042.2|1047.5|1042.5|1047.5|1042.5|1046.9|1041.9|138
1634926200000|2021-10-22 18:10:00|1047.3|1042.3|1047.4|1042.4|1048|1043|1047.3|1042.3|88
1634926500000|2021-10-22 18:15:00|1047.3|1042.3|1047.4|1042.4|1047.7|1042.7|1046.9|1041.9|88
1634926800000|2021-10-22 18:20:00|1047.3|1042.3|1047.1|1042.1|1047.6|1042.6|1046.9|1041.9|167
1634927100000|2021-10-22 18:25:00|1047.2|1042.2|1047.8|1042.8|1047.8|1042.8|1047.1|1042.1|106
1634927400000|2021-10-22 18:30:00|1047.7|1042.7|1048.4|1043.4|1048.9|1043.9|1047.5|1042.5|120
1634927700000|2021-10-22 18:35:00|1048.5|1043.5|1049.4|1044.4|1049.4|1044.4|1048.2|1043.2|135
1634928000000|2021-10-22 18:40:00|1049.2|1044.2|1049.2|1044.2|1049.6|1044.6|1049|1044|112
1634928300000|2021-10-22 18:45:00|1049.3|1044.3|1048.5|1043.5|1049.3|1044.3|1048.3|1043.3|122
1634928600000|2021-10-22 18:50:00|1048.4|1043.4|1047.6|1042.6|1048.4|1043.4|1047.2|1042.2|127
1634928900000|2021-10-22 18:55:00|1047.7|1042.7|1046.9|1041.9|1047.7|1042.7|1046.9|1041.9|108
1634929200000|2021-10-22 19:00:00|1047|1042|1046.2|1041.2|1047|1042|1045.6|1040.6|105
1634929500000|2021-10-22 19:05:00|1046.1|1041.1|1045.6|1040.6|1046.5|1041.5|1045.3|1040.3|92
1634929800000|2021-10-22 19:10:00|1045.7|1040.7|1045.4|1040.4|1045.8|1040.8|1045.2|1040.2|83
1634930100000|2021-10-22 19:15:00|1045.5|1040.5|1045.2|1040.2|1046.2|1041.2|1045.1|1040.1|105
1634930400000|2021-10-22 19:20:00|1045.3|1040.3|1045.3|1040.3|1045.5|1040.5|1045.1|1040.1|84
1634930700000|2021-10-22 19:25:00|1045.2|1040.2|1045.6|1040.6|1045.9|1040.9|1045.2|1040.2|63
1634931000000|2021-10-22 19:30:00|1045.8|1040.8|1046.2|1041.2|1046.6|1041.6|1045.8|1040.8|167
1634931300000|2021-10-22 19:35:00|1046.1|1041.1|1045.6|1040.6|1046.2|1041.2|1045.3|1040.3|110
1634931600000|2021-10-22 19:40:00|1045.7|1040.7|1045.7|1040.7|1046.1|1041.1|1045.6|1040.6|75
1634931900000|2021-10-22 19:45:00|1045.8|1040.8|1045.6|1040.6|1045.8|1040.8|1045.2|1040.2|54
1634932200000|2021-10-22 19:50:00|1045.5|1040.5|1045.4|1040.4|1045.9|1040.9|1045.3|1040.3|88
1634932500000|2021-10-22 19:55:00|1045.7|1040.7|1045.3|1040.3|1045.7|1040.7|1045.2|1040.2|140
1634932800000|2021-10-22 20:00:00|1045.4|1040.4|1045.8|1040.8|1045.8|1040.8|1045.2|1040.2|43
1634933100000|2021-10-22 20:05:00|1045.9|1040.9|1046.2|1041.2|1046.4|1041.4|1045.8|1040.8|17
1634933400000|2021-10-22 20:10:00|1046.1|1041.1|1046.6|1041.6|1046.7|1041.7|1046.1|1041.1|18
1634933700000|2021-10-22 20:15:00|1046.7|1041.7|1046.1|1041.1|1046.8|1041.8|1046|1041|11
1634934000000|2021-10-22 20:20:00|1046|1041|1046.6|1041.6|1046.7|1041.7|1045.9|1040.9|9
1634934300000|2021-10-22 20:25:00|1046.7|1041.7|1046.8|1041.8|1046.8|1041.8|1046.6|1041.6|6
1634934600000|2021-10-22 20:30:00|1046.6|1041.6|1046.4|1041.4|1046.6|1041.6|1046.2|1041.2|7
1634934900000|2021-10-22 20:35:00|1046.6|1041.6|1046.5|1041.5|1046.7|1041.7|1046.5|1041.5|4
1634935200000|2021-10-22 20:40:00|1046.9|1041.9|1046.2|1041.2|1046.9|1041.9|1046.1|1041.1|10
1634935500000|2021-10-22 20:45:00|1046.3|1041.3|1046.3|1041.3|1046.7|1041.7|1046.2|1041.2|6
1634935800000|2021-10-22 20:50:00|1046.4|1041.4|1046.4|1041.4|1046.5|1041.5|1046.4|1041.4|5
1634936100000|2021-10-22 20:55:00|1046.2|1041.2|1046|1041|1046.5|1041.5|1045.5|1040.5|14
1635112800000|2021-10-24 22:00:00|1047.6|1039|1045|1040|1047.6|1042|1044.9|1038.3|52
1635113100000|2021-10-24 22:05:00|1045.1|1040.1|1045.7|1040.7|1045.7|1040.7|1045.1|1040.1|11
1635113400000|2021-10-24 22:10:00|1045.9|1040.9|1045.8|1040.8|1046.7|1041.7|1045.8|1040.8|25
1635113700000|2021-10-24 22:15:00|1045.7|1040.7|1046.6|1041.6|1046.7|1041.7|1045.7|1040.7|48
1635114000000|2021-10-24 22:20:00|1046.5|1041.5|1046.5|1041.5|1046.5|1041.5|1046.4|1041.4|3
1635114300000|2021-10-24 22:25:00|1046.6|1041.6|1046.5|1041.5|1046.7|1041.7|1046|1041|29
1635114600000|2021-10-24 22:30:00|1046.4|1041.4|1046|1041|1046.7|1041.7|1045.9|1040.9|29
1635114900000|2021-10-24 22:35:00|1045.9|1040.9|1046.3|1041.3|1046.4|1041.4|1045.9|1040.9|14
1635115200000|2021-10-24 22:40:00|1046.4|1041.4|1046.6|1041.6|1046.7|1041.7|1046.2|1041.2|26
1635115500000|2021-10-24 22:45:00|1046.5|1041.5|1046.3|1041.3|1046.7|1041.7|1046.2|1041.2|15
1635115800000|2021-10-24 22:50:00|1046.4|1041.4|1046.6|1041.6|1046.8|1041.8|1046.2|1041.2|37
1635116100000|2021-10-24 22:55:00|1046.7|1041.7|1047.1|1042.1|1047.1|1042.1|1046.6|1041.6|31
1635116400000|2021-10-24 23:00:00|1047|1042|1046.5|1041.5|1047.1|1042.1|1046.5|1041.5|19
1635116700000|2021-10-24 23:05:00|1046.4|1041.4|1046.6|1041.6|1046.9|1041.9|1046.2|1041.2|36
1635117000000|2021-10-24 23:10:00|1046.5|1041.5|1046.4|1041.4|1046.6|1041.6|1046.2|1041.2|25
1635117300000|2021-10-24 23:15:00|1046.6|1041.6|1046.3|1041.3|1046.7|1041.7|1046.3|1041.3|24
1635117600000|2021-10-24 23:20:00|1046.2|1041.2|1045.5|1040.5|1046.2|1041.2|1045.5|1040.5|30
1635117900000|2021-10-24 23:25:00|1045.4|1040.4|1045.4|1040.4|1045.5|1040.5|1045.3|1040.3|26
1635118200000|2021-10-24 23:30:00|1045.1|1040.1|1046.1|1041.1|1046.2|1041.2|1045.1|1040.1|39
1635118500000|2021-10-24 23:35:00|1046.2|1041.2|1045.5|1040.5|1046.3|1041.3|1045.5|1040.5|76
1635118800000|2021-10-24 23:40:00|1045.4|1040.4|1045.1|1040.1|1045.4|1040.4|1044.8|1039.8|53
1635119100000|2021-10-24 23:45:00|1045.2|1040.2|1047.1|1042.1|1047.1|1042.1|1045.1|1040.1|44
1635119400000|2021-10-24 23:50:00|1047.2|1042.2|1048.4|1043.4|1048.4|1043.4|1047|1042|64
1635119700000|2021-10-24 23:55:00|1048.2|1043.2|1048.7|1043.7|1048.7|1043.7|1048.1|1043.1|80
1635120000000|2021-10-25 00:00:00|1048.6|1043.6|1049.4|1044.4|1049.8|1044.8|1048.6|1043.6|88
1635120300000|2021-10-25 00:05:00|1049.3|1044.3|1048.8|1043.8|1050.5|1045.5|1048.8|1043.8|84
1635120600000|2021-10-25 00:10:00|1048.9|1043.9|1047.9|1042.9|1048.9|1043.9|1047.7|1042.7|82
1635120900000|2021-10-25 00:15:00|1047.8|1042.8|1048.6|1043.6|1048.9|1043.9|1047.1|1042.1|60
1635121200000|2021-10-25 00:20:00|1048.5|1043.5|1048.3|1043.3|1048.6|1043.6|1047.8|1042.8|36
1635121500000|2021-10-25 00:25:00|1048.2|1043.2|1048|1043|1048.3|1043.3|1047.8|1042.8|39
1635121800000|2021-10-25 00:30:00|1048.2|1043.2|1047.5|1042.5|1048.7|1043.7|1047.5|1042.5|57
1635122100000|2021-10-25 00:35:00|1047.6|1042.6|1048.1|1043.1|1048.2|1043.2|1047.5|1042.5|20
1635122400000|2021-10-25 00:40:00|1048|1043|1049.1|1044.1|1049.1|1044.1|1048|1043|13
1635122700000|2021-10-25 00:45:00|1049.2|1044.2|1051|1046|1051|1046|1049.2|1044.2|65
1635123000000|2021-10-25 00:50:00|1051.1|1046.1|1052|1047|1052.1|1047.1|1051.1|1046.1|52
1635123300000|2021-10-25 00:55:00|1051.9|1046.9|1050.7|1045.7|1051.9|1046.9|1050.6|1045.6|49
1635123600000|2021-10-25 01:00:00|1050.8|1045.8|1050.3|1045.3|1051.5|1046.5|1050.1|1045.1|156
1635123900000|2021-10-25 01:05:00|1050.4|1045.4|1049.3|1044.3|1050.4|1045.4|1048.9|1043.9|109
1635124200000|2021-10-25 01:10:00|1049.1|1044.1|1048|1043|1049.1|1044.1|1047.9|1042.9|81
1635124500000|2021-10-25 01:15:00|1047.9|1042.9|1048|1043|1048.3|1043.3|1047.4|1042.4|74
1635124800000|2021-10-25 01:20:00|1048.1|1043.1|1047.5|1042.5|1048.1|1043.1|1047.4|1042.4|76
1635125100000|2021-10-25 01:25:00|1047.6|1042.6|1048|1043|1048|1043|1047.4|1042.4|62
1635125400000|2021-10-25 01:30:00|1048.3|1043.3|1047.7|1042.7|1048.3|1043.3|1047.4|1042.4|155
1635125700000|2021-10-25 01:35:00|1047.6|1042.6|1048.6|1043.6|1049.4|1044.4|1047.6|1042.6|58
1635126000000|2021-10-25 01:40:00|1048.5|1043.5|1047.7|1042.7|1048.6|1043.6|1047.6|1042.6|43
1635126300000|2021-10-25 01:45:00|1047.6|1042.6|1047.9|1042.9|1048|1043|1047.5|1042.5|120
1635126600000|2021-10-25 01:50:00|1047.8|1042.8|1046.9|1041.9|1047.9|1042.9|1046.1|1041.1|59
1635126900000|2021-10-25 01:55:00|1047|1042|1048.6|1043.6|1048.7|1043.7|1046.9|1041.9|79
1635127200000|2021-10-25 02:00:00|1048.5|1043.5|1048.5|1043.5|1048.9|1043.9|1047.7|1042.7|109
1635127500000|2021-10-25 02:05:00|1048.4|1043.4|1048.7|1043.7|1048.8|1043.8|1047.9|1042.9|101
1635127800000|2021-10-25 02:10:00|1048.6|1043.6|1048.5|1043.5|1048.6|1043.6|1048.1|1043.1|70
1635128100000|2021-10-25 02:15:00|1048.6|1043.6|1049.4|1044.4|1049.5|1044.5|1048.2|1043.2|79
1635128400000|2021-10-25 02:20:00|1049.3|1044.3|1048.8|1043.8|1049.4|1044.4|1048.4|1043.4|94
1635128700000|2021-10-25 02:25:00|1048.9|1043.9|1048.1|1043.1|1048.9|1043.9|1048.1|1043.1|61
1635129000000|2021-10-25 02:30:00|1048.2|1043.2|1048.6|1043.6|1048.6|1043.6|1047.2|1042.2|108
1635129300000|2021-10-25 02:35:00|1048.7|1043.7|1048.1|1043.1|1049.1|1044.1|1048.1|1043.1|47
1635129600000|2021-10-25 02:40:00|1048.2|1043.2|1048.5|1043.5|1048.5|1043.5|1047.4|1042.4|106
1635129900000|2021-10-25 02:45:00|1048.4|1043.4|1048.6|1043.6|1048.9|1043.9|1048.3|1043.3|80
1635130200000|2021-10-25 02:50:00|1048.5|1043.5|1049.9|1044.9|1050|1045|1048.4|1043.4|84
1635130500000|2021-10-25 02:55:00|1049.8|1044.8|1050.4|1045.4|1050.5|1045.5|1049.8|1044.8|54
1635130800000|2021-10-25 03:00:00|1050.5|1045.5|1050.1|1045.1|1051|1046|1050|1045|66
1635131100000|2021-10-25 03:05:00|1050.2|1045.2|1050.9|1045.9|1050.9|1045.9|1050.1|1045.1|65
1635131400000|2021-10-25 03:10:00|1051.2|1046.2|1051.9|1046.9|1051.9|1046.9|1051.2|1046.2|57
1635131700000|2021-10-25 03:15:00|1051.8|1046.8|1051.5|1046.5|1052.2|1047.2|1051.2|1046.2|53
1635132000000|2021-10-25 03:20:00|1051.6|1046.6|1051.9|1046.9|1052|1047|1051.3|1046.3|75
1635132300000|2021-10-25 03:25:00|1051.8|1046.8|1051.8|1046.8|1052.5|1047.5|1051.7|1046.7|76
1635132600000|2021-10-25 03:30:00|1051.7|1046.7|1052.1|1047.1|1052.4|1047.4|1051.7|1046.7|93
1635132900000|2021-10-25 03:35:00|1052|1047|1052.6|1047.6|1052.6|1047.6|1051.9|1046.9|55
1635133200000|2021-10-25 03:40:00|1052.4|1047.4|1052.8|1047.8|1052.8|1047.8|1052.3|1047.3|29
1635133500000|2021-10-25 03:45:00|1052.7|1047.7|1053.7|1048.7|1053.7|1048.7|1052.7|1047.7|19
1635133800000|2021-10-25 03:50:00|1054|1049|1053.3|1048.3|1054|1049|1053.3|1048.3|70
1635134100000|2021-10-25 03:55:00|1052.9|1047.9|1052.7|1047.7|1053.1|1048.1|1052.7|1047.7|25
1635134400000|2021-10-25 04:00:00|1052.8|1047.8|1052.9|1047.9|1053|1048|1052.7|1047.7|38
1635134700000|2021-10-25 04:05:00|1052.8|1047.8|1053.1|1048.1|1053.1|1048.1|1052.8|1047.8|59
1635135000000|2021-10-25 04:10:00|1053|1048|1052.7|1047.7|1053.1|1048.1|1052.7|1047.7|61
1635135300000|2021-10-25 04:15:00|1052.6|1047.6|1051.6|1046.6|1052.7|1047.7|1051.5|1046.5|33
1635135600000|2021-10-25 04:20:00|1051.5|1046.5|1052.1|1047.1|1052.1|1047.1|1051.4|1046.4|37
1635135900000|2021-10-25 04:25:00|1052.2|1047.2|1051.6|1046.6|1052.2|1047.2|1051.6|1046.6|21
1635136200000|2021-10-25 04:30:00|1051.5|1046.5|1051.4|1046.4|1051.5|1046.5|1051.3|1046.3|16
1635136500000|2021-10-25 04:35:00|1051.1|1046.1|1051.5|1046.5|1051.6|1046.6|1051.1|1046.1|12
1635136800000|2021-10-25 04:40:00|1051.6|1046.6|1051.9|1046.9|1051.9|1046.9|1051.6|1046.6|12
1635137100000|2021-10-25 04:45:00|1051.8|1046.8|1052|1047|1052|1047|1051.6|1046.6|25
1635137400000|2021-10-25 04:50:00|1052.2|1047.2|1052.6|1047.6|1052.7|1047.7|1051.9|1046.9|58
1635137700000|2021-10-25 04:55:00|1052.5|1047.5|1052.9|1047.9|1053.2|1048.2|1052.5|1047.5|49
1635138000000|2021-10-25 05:00:00|1052.8|1047.8|1051.6|1046.6|1052.9|1047.9|1051.4|1046.4|72
1635138300000|2021-10-25 05:05:00|1051.7|1046.7|1051.4|1046.4|1051.7|1046.7|1051.3|1046.3|55
1635138600000|2021-10-25 05:10:00|1051.3|1046.3|1051.3|1046.3|1051.4|1046.4|1050.7|1045.7|38
1635138900000|2021-10-25 05:15:00|1051.2|1046.2|1050.8|1045.8|1051.3|1046.3|1050.8|1045.8|41
1635139200000|2021-10-25 05:20:00|1050.7|1045.7|1051.3|1046.3|1051.3|1046.3|1050.7|1045.7|59
1635139500000|2021-10-25 05:25:00|1051.2|1046.2|1050.6|1045.6|1051.4|1046.4|1050.5|1045.5|52
1635139800000|2021-10-25 05:30:00|1050.7|1045.7|1051.5|1046.5|1051.6|1046.6|1050.3|1045.3|60
1635140100000|2021-10-25 05:35:00|1051.4|1046.4|1050.9|1045.9|1051.6|1046.6|1050.6|1045.6|95
1635140400000|2021-10-25 05:40:00|1050.8|1045.8|1051.5|1046.5|1051.6|1046.6|1050.8|1045.8|67
1635140700000|2021-10-25 05:45:00|1051.4|1046.4|1051.7|1046.7|1051.7|1046.7|1051.1|1046.1|36
1635141000000|2021-10-25 05:50:00|1052|1047|1052.7|1047.7|1053|1048|1051.9|1046.9|94
1635141300000|2021-10-25 05:55:00|1052.6|1047.6|1052|1047|1053.3|1048.3|1051.8|1046.8|111
1635141600000|2021-10-25 06:00:00|1051.9|1046.9|1050.5|1045.5|1051.9|1046.9|1050.4|1045.4|153
1635141900000|2021-10-25 06:05:00|1050.6|1045.6|1049.8|1044.8|1050.6|1045.6|1049.5|1044.5|141
1635142200000|2021-10-25 06:10:00|1049.9|1044.9|1049.8|1044.8|1050.8|1045.8|1049.2|1044.2|94
1635142500000|2021-10-25 06:15:00|1049.9|1044.9|1049.4|1044.4|1049.9|1044.9|1049.1|1044.1|88
1635142800000|2021-10-25 06:20:00|1049.5|1044.5|1048.4|1043.4|1049.5|1044.5|1048.2|1043.2|123
1635143100000|2021-10-25 06:25:00|1048.5|1043.5|1047.8|1042.8|1048.8|1043.8|1047.7|1042.7|83
1635143400000|2021-10-25 06:30:00|1047.7|1042.7|1048.1|1043.1|1049.5|1044.5|1047.7|1042.7|111
1635143700000|2021-10-25 06:35:00|1048|1043|1047.2|1042.2|1048|1043|1047.1|1042.1|81
1635144000000|2021-10-25 06:40:00|1047.1|1042.1|1046.1|1041.1|1047.1|1042.1|1045.7|1040.7|36
1635144300000|2021-10-25 06:45:00|1046|1041|1046.3|1041.3|1046.9|1041.9|1045.6|1040.6|33
1635144600000|2021-10-25 06:50:00|1045.8|1040.8|1045.6|1040.6|1045.8|1040.8|1045.4|1040.4|34
1635144900000|2021-10-25 06:55:00|1045.5|1040.5|1046.1|1041.1|1046.1|1041.1|1045.2|1040.2|92
1635145200000|2021-10-25 07:00:00|1046.2|1041.2|1046.6|1041.6|1046.8|1041.8|1045.6|1040.6|74
1635145500000|2021-10-25 07:05:00|1046.4|1041.4|1046.6|1041.6|1046.6|1041.6|1045.7|1040.7|54
1635145800000|2021-10-25 07:10:00|1046.5|1041.5|1047.7|1042.7|1048|1043|1046.4|1041.4|125
1635146100000|2021-10-25 07:15:00|1047.8|1042.8|1048.3|1043.3|1048.9|1043.9|1047.3|1042.3|127
1635146400000|2021-10-25 07:20:00|1048.2|1043.2|1047.7|1042.7|1048.3|1043.3|1047.2|1042.2|146
1635146700000|2021-10-25 07:25:00|1047.8|1042.8|1048.6|1043.6|1048.7|1043.7|1047.5|1042.5|94
1635147000000|2021-10-25 07:30:00|1048.5|1043.5|1047.9|1042.9|1048.6|1043.6|1046.8|1041.8|149
1635147300000|2021-10-25 07:35:00|1048|1043|1048.3|1043.3|1048.5|1043.5|1047.5|1042.5|110
1635147600000|2021-10-25 07:40:00|1048.2|1043.2|1048.7|1043.7|1048.8|1043.8|1047.7|1042.7|160
1635147900000|2021-10-25 07:45:00|1048.5|1043.5|1050.1|1045.1|1050.1|1045.1|1047.7|1042.7|113
1635148200000|2021-10-25 07:50:00|1050|1045|1049.7|1044.7|1050.2|1045.2|1049.4|1044.4|67
1635148500000|2021-10-25 07:55:00|1049.6|1044.6|1049.6|1044.6|1049.9|1044.9|1049.2|1044.2|57
1635148800000|2021-10-25 08:00:00|1049.5|1044.5|1050.1|1045.1|1050.6|1045.6|1049.5|1044.5|95
1635149100000|2021-10-25 08:05:00|1050.3|1045.3|1050.7|1045.7|1051.3|1046.3|1050|1045|148
1635149400000|2021-10-25 08:10:00|1050.8|1045.8|1050.5|1045.5|1050.9|1045.9|1050.2|1045.2|125
1635149700000|2021-10-25 08:15:00|1050.6|1045.6|1049.8|1044.8|1050.7|1045.7|1049.3|1044.3|137
1635150000000|2021-10-25 08:20:00|1049.7|1044.7|1050.4|1045.4|1050.5|1045.5|1049.7|1044.7|86
1635150300000|2021-10-25 08:25:00|1050.6|1045.6|1050|1045|1050.6|1045.6|1049.4|1044.4|130
1635150600000|2021-10-25 08:30:00|1050.1|1045.1|1049.9|1044.9|1050.7|1045.7|1049.2|1044.2|119
1635150900000|2021-10-25 08:35:00|1050|1045|1049.8|1044.8|1050.2|1045.2|1049.5|1044.5|97
1635151200000|2021-10-25 08:40:00|1049.7|1044.7|1048.2|1043.2|1049.8|1044.8|1047.9|1042.9|117
1635151500000|2021-10-25 08:45:00|1047.8|1042.8|1048.8|1043.8|1048.8|1043.8|1047.2|1042.2|153
1635151800000|2021-10-25 08:50:00|1048.9|1043.9|1048.7|1043.7|1049.1|1044.1|1047.9|1042.9|136
1635152100000|2021-10-25 08:55:00|1048.8|1043.8|1049|1044|1049.4|1044.4|1048.3|1043.3|138
1635152400000|2021-10-25 09:00:00|1049.1|1044.1|1048.6|1043.6|1049.3|1044.3|1047.9|1042.9|113
1635152700000|2021-10-25 09:05:00|1048.5|1043.5|1047.2|1042.2|1048.6|1043.6|1046.8|1041.8|94
1635153000000|2021-10-25 09:10:00|1047.1|1042.1|1046.5|1041.5|1047.2|1042.2|1046.3|1041.3|50
1635153300000|2021-10-25 09:15:00|1046.6|1041.6|1046.3|1041.3|1047|1042|1046|1041|57
1635153600000|2021-10-25 09:20:00|1046.2|1041.2|1045.4|1040.4|1046.3|1041.3|1045.1|1040.1|121
1635153900000|2021-10-25 09:25:00|1045.3|1040.3|1045.1|1040.1|1045.8|1040.8|1045.1|1040.1|103
1635154200000|2021-10-25 09:30:00|1045.2|1040.2|1045.2|1040.2|1045.3|1040.3|1043.7|1038.7|93
1635154500000|2021-10-25 09:35:00|1045.3|1040.3|1044.8|1039.8|1045.7|1040.7|1044.7|1039.7|87
1635154800000|2021-10-25 09:40:00|1044.9|1039.9|1044.6|1039.6|1044.9|1039.9|1042.8|1037.8|95
1635155100000|2021-10-25 09:45:00|1044.5|1039.5|1044.7|1039.7|1045.4|1040.4|1044|1039|127
1635155400000|2021-10-25 09:50:00|1044.6|1039.6|1044.9|1039.9|1045.1|1040.1|1044.6|1039.6|57
1635155700000|2021-10-25 09:55:00|1045|1040|1044.7|1039.7|1045|1040|1044.2|1039.2|77
1635156000000|2021-10-25 10:00:00|1044.8|1039.8|1043.8|1038.8|1044.9|1039.9|1043.3|1038.3|87
1635156300000|2021-10-25 10:05:00|1044.1|1039.1|1043.5|1038.5|1044.6|1039.6|1043.3|1038.3|85
1635156600000|2021-10-25 10:10:00|1043.6|1038.6|1044.2|1039.2|1044.3|1039.3|1043.6|1038.6|52
1635156900000|2021-10-25 10:15:00|1044.1|1039.1|1044|1039|1044.4|1039.4|1043.8|1038.8|97
1635157200000|2021-10-25 10:20:00|1043.9|1038.9|1043.6|1038.6|1044|1039|1043.2|1038.2|44
1635157500000|2021-10-25 10:25:00|1043.7|1038.7|1044.3|1039.3|1044.4|1039.4|1043.5|1038.5|55
1635157800000|2021-10-25 10:30:00|1044.4|1039.4|1044.6|1039.6|1044.8|1039.8|1044.2|1039.2|98
1635158100000|2021-10-25 10:35:00|1044.5|1039.5|1045.1|1040.1|1045.4|1040.4|1044.5|1039.5|38
1635158400000|2021-10-25 10:40:00|1045.3|1040.3|1045.1|1040.1|1045.3|1040.3|1044.9|1039.9|30
1635158700000|2021-10-25 10:45:00|1045|1040|1045.7|1040.7|1045.9|1040.9|1045|1040|54
1635159000000|2021-10-25 10:50:00|1045.6|1040.6|1045.6|1040.6|1045.8|1040.8|1045.3|1040.3|49
1635159300000|2021-10-25 10:55:00|1045.7|1040.7|1045.9|1040.9|1045.9|1040.9|1045.5|1040.5|98
1635159600000|2021-10-25 11:00:00|1046|1041|1046.2|1041.2|1046.4|1041.4|1045.6|1040.6|83
1635159900000|2021-10-25 11:05:00|1046.5|1041.5|1045.8|1040.8|1046.6|1041.6|1045.1|1040.1|58
1635160200000|2021-10-25 11:10:00|1045.7|1040.7|1046.8|1041.8|1046.9|1041.9|1045|1040|112
1635160500000|2021-10-25 11:15:00|1046.9|1041.9|1047.5|1042.5|1047.6|1042.6|1046.8|1041.8|77
1635160800000|2021-10-25 11:20:00|1047.4|1042.4|1046.7|1041.7|1047.8|1042.8|1046.7|1041.7|68
1635161100000|2021-10-25 11:25:00|1046.8|1041.8|1046.6|1041.6|1046.8|1041.8|1046|1041|58
1635161400000|2021-10-25 11:30:00|1046.7|1041.7|1046.8|1041.8|1047.2|1042.2|1045.8|1040.8|90
1635161700000|2021-10-25 11:35:00|1046.7|1041.7|1047.4|1042.4|1047.7|1042.7|1046.6|1041.6|85
1635162000000|2021-10-25 11:40:00|1047.3|1042.3|1045.7|1040.7|1047.3|1042.3|1045.2|1040.2|134
1635162300000|2021-10-25 11:45:00|1045.8|1040.8|1044.4|1039.4|1046.1|1041.1|1044.3|1039.3|106
1635162600000|2021-10-25 11:50:00|1044.3|1039.3|1046.4|1041.4|1046.4|1041.4|1043.8|1038.8|118
1635162900000|2021-10-25 11:55:00|1046.2|1041.2|1046.4|1041.4|1046.6|1041.6|1045.9|1040.9|70
1635163200000|2021-10-25 12:00:00|1046.3|1041.3|1046.3|1041.3|1046.5|1041.5|1045.9|1040.9|142
1635163500000|2021-10-25 12:05:00|1046.4|1041.4|1046.5|1041.5|1047.1|1042.1|1045.9|1040.9|110
1635163800000|2021-10-25 12:10:00|1046.4|1041.4|1046.5|1041.5|1047.2|1042.2|1046.1|1041.1|79
1635164100000|2021-10-25 12:15:00|1046.6|1041.6|1048|1043|1048.6|1043.6|1046.6|1041.6|126
1635164400000|2021-10-25 12:20:00|1047.9|1042.9|1046.2|1041.2|1048.1|1043.1|1045.2|1040.2|226
1635164700000|2021-10-25 12:25:00|1046.1|1041.1|1046|1041|1046.6|1041.6|1045.2|1040.2|166
1635165000000|2021-10-25 12:30:00|1046.1|1041.1|1049.6|1044.6|1050.5|1045.5|1045.9|1040.9|271
1635165300000|2021-10-25 12:35:00|1049.5|1044.5|1048.9|1043.9|1049.9|1044.9|1048.5|1043.5|196
1635165600000|2021-10-25 12:40:00|1049.1|1044.1|1051.1|1046.1|1051.5|1046.5|1049|1044|155
1635165900000|2021-10-25 12:45:00|1051|1046|1050.6|1045.6|1052.1|1047.1|1050.3|1045.3|154
1635166200000|2021-10-25 12:50:00|1050|1045|1052.2|1047.2|1052.5|1047.5|1049.7|1044.7|141
1635166500000|2021-10-25 12:55:00|1052.3|1047.3|1051.7|1046.7|1053.2|1048.2|1051.1|1046.1|184
1635166800000|2021-10-25 13:00:00|1051.8|1046.8|1051.4|1046.4|1051.9|1046.9|1049.6|1044.6|301
1635167100000|2021-10-25 13:05:00|1051|1046|1051.7|1046.7|1052.3|1047.3|1050.5|1045.5|196
1635167400000|2021-10-25 13:10:00|1051.8|1046.8|1051.6|1046.6|1053.2|1048.2|1050.1|1045.1|199
1635167700000|2021-10-25 13:15:00|1052.2|1047.2|1052.5|1047.5|1052.5|1047.5|1050.3|1045.3|217
1635168000000|2021-10-25 13:20:00|1052.6|1047.6|1053.2|1048.2|1054.8|1049.8|1052.5|1047.5|229
1635168300000|2021-10-25 13:25:00|1053.1|1048.1|1056|1051|1056.5|1051.5|1053.1|1048.1|194
1635168600000|2021-10-25 13:30:00|1055.9|1050.9|1055.1|1050.1|1057.4|1052.4|1053.8|1048.8|309
1635168900000|2021-10-25 13:35:00|1055.2|1050.2|1055.3|1050.3|1056.3|1051.3|1054.2|1049.2|284
1635169200000|2021-10-25 13:40:00|1055.2|1050.2|1052.4|1047.4|1055.3|1050.3|1051.5|1046.5|395
1635169500000|2021-10-25 13:45:00|1052.5|1047.5|1054.3|1049.3|1054.8|1049.8|1051.8|1046.8|335
1635169800000|2021-10-25 13:50:00|1054.2|1049.2|1058.2|1053.2|1058.7|1053.7|1053.4|1048.4|257
1635170100000|2021-10-25 13:55:00|1058.1|1053.1|1057.7|1052.7|1058.1|1053.1|1055.6|1050.6|269
1635170400000|2021-10-25 14:00:00|1057.8|1052.8|1059.3|1054.3|1059.3|1054.3|1056.1|1051.1|327
1635170700000|2021-10-25 14:05:00|1059.2|1054.2|1060.4|1055.4|1061.6|1056.6|1059|1054|319
1635171000000|2021-10-25 14:10:00|1060.3|1055.3|1060.3|1055.3|1060.7|1055.7|1059.2|1054.2|214
1635171300000|2021-10-25 14:15:00|1060.4|1055.4|1061.2|1056.2|1061.8|1056.8|1059.9|1054.9|236
1635171600000|2021-10-25 14:20:00|1061.3|1056.3|1059.8|1054.8|1061.7|1056.7|1059.7|1054.7|293
1635171900000|2021-10-25 14:25:00|1059.7|1054.7|1060.6|1055.6|1061.6|1056.6|1059.7|1054.7|198
1635172200000|2021-10-25 14:30:00|1060.5|1055.5|1060|1055|1060.5|1055.5|1058.3|1053.3|311
1635172500000|2021-10-25 14:35:00|1060.1|1055.1|1061.4|1056.4|1061.4|1056.4|1059.4|1054.4|173
1635172800000|2021-10-25 14:40:00|1061.3|1056.3|1061.7|1056.7|1062.3|1057.3|1060.7|1055.7|211
1635173100000|2021-10-25 14:45:00|1061.8|1056.8|1062.7|1057.7|1063|1058|1061.1|1056.1|186
1635173400000|2021-10-25 14:50:00|1062.8|1057.8|1065.7|1060.7|1065.9|1060.9|1062.4|1057.4|209
1635173700000|2021-10-25 14:55:00|1065.8|1060.8|1065.7|1060.7|1066.3|1061.3|1065.2|1060.2|217
1635174000000|2021-10-25 15:00:00|1065.6|1060.6|1064.3|1059.3|1065.9|1060.9|1062.9|1057.9|229
1635174300000|2021-10-25 15:05:00|1064.2|1059.2|1064.9|1059.9|1065.7|1060.7|1063.9|1058.9|179
1635174600000|2021-10-25 15:10:00|1065.2|1060.2|1064.6|1059.6|1065.2|1060.2|1063.8|1058.8|209
1635174900000|2021-10-25 15:15:00|1064.7|1059.7|1064|1059|1065.1|1060.1|1062.3|1057.3|151
1635175200000|2021-10-25 15:20:00|1064.1|1059.1|1063.7|1058.7|1064.3|1059.3|1062.2|1057.2|188
1635175500000|2021-10-25 15:25:00|1063.6|1058.6|1064.8|1059.8|1065.1|1060.1|1063.2|1058.2|140
1635175800000|2021-10-25 15:30:00|1064.9|1059.9|1064.7|1059.7|1065.6|1060.6|1064|1059|169
1635176100000|2021-10-25 15:35:00|1064.8|1059.8|1064.4|1059.4|1065.5|1060.5|1064.2|1059.2|96
1635176400000|2021-10-25 15:40:00|1064.6|1059.6|1064.4|1059.4|1064.8|1059.8|1062.7|1057.7|127
1635176700000|2021-10-25 15:45:00|1064.3|1059.3|1065.9|1060.9|1066|1061|1063.6|1058.6|147
1635177000000|2021-10-25 15:50:00|1066|1061|1065.1|1060.1|1066.7|1061.7|1065|1060|154
1635177300000|2021-10-25 15:55:00|1065|1060|1065.6|1060.6|1065.7|1060.7|1064.6|1059.6|116
1635177600000|2021-10-25 16:00:00|1065.7|1060.7|1066.4|1061.4|1066.8|1061.8|1065.6|1060.6|208
1635177900000|2021-10-25 16:05:00|1066.3|1061.3|1067.1|1062.1|1067.1|1062.1|1066|1061|166
1635178200000|2021-10-25 16:10:00|1067|1062|1067.2|1062.2|1068.2|1063.2|1066.3|1061.3|160
1635178500000|2021-10-25 16:15:00|1067.1|1062.1|1067.8|1062.8|1068|1063|1067|1062|116
1635178800000|2021-10-25 16:20:00|1067.9|1062.9|1067.1|1062.1|1068|1063|1066.6|1061.6|123
1635179100000|2021-10-25 16:25:00|1067.2|1062.2|1067.4|1062.4|1067.7|1062.7|1067.2|1062.2|101
1635179400000|2021-10-25 16:30:00|1067.5|1062.5|1067.6|1062.6|1067.8|1062.8|1066.7|1061.7|129
1635179700000|2021-10-25 16:35:00|1067.5|1062.5|1066.6|1061.6|1067.9|1062.9|1066.3|1061.3|155
1635180000000|2021-10-25 16:40:00|1066.7|1061.7|1064.6|1059.6|1066.8|1061.8|1064.4|1059.4|138
1635180300000|2021-10-25 16:45:00|1064.7|1059.7|1063.8|1058.8|1065|1060|1063.8|1058.8|71
1635180600000|2021-10-25 16:50:00|1063.7|1058.7|1064.2|1059.2|1064.6|1059.6|1063.6|1058.6|72
1635180900000|2021-10-25 16:55:00|1064.3|1059.3|1064.4|1059.4|1065.2|1060.2|1063.9|1058.9|113
1635181200000|2021-10-25 17:00:00|1064.5|1059.5|1065.8|1060.8|1065.8|1060.8|1063.3|1058.3|154
1635181500000|2021-10-25 17:05:00|1065.7|1060.7|1066.4|1061.4|1066.4|1061.4|1065.7|1060.7|90
1635181800000|2021-10-25 17:10:00|1066.3|1061.3|1064.1|1059.1|1066.4|1061.4|1064.1|1059.1|66
1635182100000|2021-10-25 17:15:00|1064.4|1059.4|1063.8|1058.8|1064.4|1059.4|1063.5|1058.5|72
1635182400000|2021-10-25 17:20:00|1063.7|1058.7|1064.2|1059.2|1064.3|1059.3|1062.8|1057.8|109
1635182700000|2021-10-25 17:25:00|1064.1|1059.1|1064.7|1059.7|1065.1|1060.1|1064.1|1059.1|119
1635183000000|2021-10-25 17:30:00|1064.6|1059.6|1064.3|1059.3|1064.9|1059.9|1064.2|1059.2|71
1635183300000|2021-10-25 17:35:00|1064.2|1059.2|1063.5|1058.5|1064.4|1059.4|1063.2|1058.2|83
1635183600000|2021-10-25 17:40:00|1063.4|1058.4|1062.9|1057.9|1063.6|1058.6|1062.7|1057.7|118
1635183900000|2021-10-25 17:45:00|1062.8|1057.8|1063.1|1058.1|1063.3|1058.3|1062.5|1057.5|104
1635184200000|2021-10-25 17:50:00|1063|1058|1062.4|1057.4|1063.5|1058.5|1062.2|1057.2|109
1635184500000|2021-10-25 17:55:00|1062.5|1057.5|1062.8|1057.8|1063.3|1058.3|1062.4|1057.4|98
1635184800000|2021-10-25 18:00:00|1062.9|1057.9|1064.1|1059.1|1064.2|1059.2|1062.8|1057.8|80
1635185100000|2021-10-25 18:05:00|1064.2|1059.2|1064.4|1059.4|1064.7|1059.7|1064|1059|145
1635185400000|2021-10-25 18:10:00|1064.5|1059.5|1065.2|1060.2|1065.2|1060.2|1064.3|1059.3|86
1635185700000|2021-10-25 18:15:00|1065.1|1060.1|1065.9|1060.9|1065.9|1060.9|1065.1|1060.1|142
1635186000000|2021-10-25 18:20:00|1065.8|1060.8|1066.2|1061.2|1066.3|1061.3|1065.7|1060.7|121
1635186300000|2021-10-25 18:25:00|1066.1|1061.1|1066.2|1061.2|1066.3|1061.3|1065.9|1060.9|77
1635186600000|2021-10-25 18:30:00|1066.1|1061.1|1065.9|1060.9|1066.2|1061.2|1065.4|1060.4|44
1635186900000|2021-10-25 18:35:00|1066|1061|1065.6|1060.6|1066.1|1061.1|1065.6|1060.6|46
1635187200000|2021-10-25 18:40:00|1065.7|1060.7|1065.9|1060.9|1066.1|1061.1|1065.3|1060.3|76
1635187500000|2021-10-25 18:45:00|1066|1061|1065.9|1060.9|1066.1|1061.1|1065.7|1060.7|123
1635187800000|2021-10-25 18:50:00|1066|1061|1065.9|1060.9|1066|1061|1065.6|1060.6|43
1635188100000|2021-10-25 18:55:00|1065.8|1060.8|1066.2|1061.2|1066.5|1061.5|1065.8|1060.8|117
1635188400000|2021-10-25 19:00:00|1066.3|1061.3|1065.9|1060.9|1066.4|1061.4|1065.9|1060.9|46
1635188700000|2021-10-25 19:05:00|1065.8|1060.8|1065.5|1060.5|1065.8|1060.8|1065.2|1060.2|69
1635189000000|2021-10-25 19:10:00|1065.4|1060.4|1064.2|1059.2|1065.5|1060.5|1064.2|1059.2|124
1635189300000|2021-10-25 19:15:00|1064.3|1059.3|1064.1|1059.1|1064.4|1059.4|1064.1|1059.1|81
1635189600000|2021-10-25 19:20:00|1064.2|1059.2|1063.4|1058.4|1064.2|1059.2|1063.3|1058.3|17
1635189900000|2021-10-25 19:25:00|1063.5|1058.5|1063.9|1058.9|1063.9|1058.9|1063.3|1058.3|65
1635190200000|2021-10-25 19:30:00|1063.8|1058.8|1064.2|1059.2|1064.2|1059.2|1063.6|1058.6|82
1635190500000|2021-10-25 19:35:00|1064.1|1059.1|1064.3|1059.3|1064.3|1059.3|1064.1|1059.1|16
1635190800000|2021-10-25 19:40:00|1064.4|1059.4|1064.5|1059.5|1064.6|1059.6|1064.2|1059.2|60
1635191100000|2021-10-25 19:45:00|1064.4|1059.4|1064.2|1059.2|1064.4|1059.4|1064.1|1059.1|81
1635191400000|2021-10-25 19:50:00|1064.1|1059.1|1064.2|1059.2|1064.6|1059.6|1064.1|1059.1|153
1635191700000|2021-10-25 19:55:00|1064.1|1059.1|1065.3|1060.3|1065.4|1060.4|1064|1059|97
1635192000000|2021-10-25 20:00:00|1065.2|1060.2|1064.9|1059.9|1065.4|1060.4|1064.9|1059.9|92
1635192300000|2021-10-25 20:05:00|1065|1060|1064.8|1059.8|1065.2|1060.2|1064.4|1059.4|139
1635192600000|2021-10-25 20:10:00|1064.7|1059.7|1064.6|1059.6|1064.8|1059.8|1064.5|1059.5|36
1635192900000|2021-10-25 20:15:00|1064.5|1059.5|1064.8|1059.8|1065|1060|1064.5|1059.5|52
1635193200000|2021-10-25 20:20:00|1064.7|1059.7|1065.2|1060.2|1065.3|1060.3|1064.7|1059.7|27
1635193500000|2021-10-25 20:25:00|1065.1|1060.1|1065.1|1060.1|1065.3|1060.3|1065|1060|33
1635193800000|2021-10-25 20:30:00|1065.2|1060.2|1064.8|1059.8|1065.2|1060.2|1064.8|1059.8|27
1635194100000|2021-10-25 20:35:00|1064.9|1059.9|1064.9|1059.9|1065|1060|1064.8|1059.8|73
1635194400000|2021-10-25 20:40:00|1064.8|1059.8|1065.1|1060.1|1065.2|1060.2|1064.6|1059.6|30
1635194700000|2021-10-25 20:45:00|1065|1060|1064.8|1059.8|1065.1|1060.1|1064.7|1059.7|49
1635195000000|2021-10-25 20:50:00|1064.9|1059.9|1065.4|1060.4|1065.6|1060.6|1064.8|1059.8|52
1635195300000|2021-10-25 20:55:00|1065.5|1060.5|1065.5|1060.5|1065.6|1060.6|1065.2|1060.2|64
1635199200000|2021-10-25 22:00:00|1065.8|1060.8|1065.7|1060.7|1065.9|1060.9|1065.3|1060.3|17
1635199500000|2021-10-25 22:05:00|1065.6|1060.6|1064.1|1059.1|1065.7|1060.7|1063.9|1058.9|32
1635199800000|2021-10-25 22:10:00|1064|1059|1064.9|1059.9|1065.3|1060.3|1063.7|1058.7|23
1635200100000|2021-10-25 22:15:00|1064.8|1059.8|1064.7|1059.7|1064.9|1059.9|1064.7|1059.7|8
1635200400000|2021-10-25 22:20:00|1064.8|1059.8|1064.5|1059.5|1065.1|1060.1|1064.5|1059.5|23
1635200700000|2021-10-25 22:25:00|1064.4|1059.4|1064.5|1059.5|1064.6|1059.6|1064.3|1059.3|10
1635201000000|2021-10-25 22:30:00|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1
1635201300000|2021-10-25 22:35:00|1064.5|1059.5|1064.2|1059.2|1065.4|1060.4|1064.1|1059.1|23
1635201600000|2021-10-25 22:40:00|1064|1059|1063.8|1058.8|1064|1059|1063.7|1058.7|10
1635201900000|2021-10-25 22:45:00|1063.7|1058.7|1062.5|1057.5|1063.7|1058.7|1062.4|1057.4|30
1635202200000|2021-10-25 22:50:00|1062.6|1057.6|1062.7|1057.7|1062.8|1057.8|1062.6|1057.6|13
1635202500000|2021-10-25 22:55:00|1062.6|1057.6|1062.3|1057.3|1062.6|1057.6|1062.2|1057.2|29
1635202800000|2021-10-25 23:00:00|1062.2|1057.2|1062.2|1057.2|1062.3|1057.3|1062|1057|29
1635203100000|2021-10-25 23:05:00|1062.1|1057.1|1062.1|1057.1|1062.2|1057.2|1062.1|1057.1|9
1635203400000|2021-10-25 23:10:00|1062|1057|1062|1057|1062|1057|1062|1057|1
1635203700000|2021-10-25 23:15:00|1062.1|1057.1|1062.2|1057.2|1062.2|1057.2|1062|1057|3
1635204000000|2021-10-25 23:20:00|1062.5|1057.5|1062.4|1057.4|1063|1058|1062.4|1057.4|14
1635204300000|2021-10-25 23:25:00|1062.3|1057.3|1062.8|1057.8|1062.9|1057.9|1062.3|1057.3|20
1635204600000|2021-10-25 23:30:00|1063|1058|1062.9|1057.9|1063.1|1058.1|1062.4|1057.4|21
1635204900000|2021-10-25 23:35:00|1063|1058|1063.2|1058.2|1063.7|1058.7|1063|1058|32
1635205200000|2021-10-25 23:40:00|1063.3|1058.3|1063.4|1058.4|1063.6|1058.6|1062.9|1057.9|17
1635205500000|2021-10-25 23:45:00|1063.5|1058.5|1063.4|1058.4|1063.8|1058.8|1062.9|1057.9|65
1635205800000|2021-10-25 23:50:00|1063.3|1058.3|1063.7|1058.7|1063.9|1058.9|1063|1058|66
1635206100000|2021-10-25 23:55:00|1063.6|1058.6|1063.6|1058.6|1063.6|1058.6|1063.4|1058.4|6
1635206400000|2021-10-26 00:00:00|1063.5|1058.5|1062.9|1057.9|1064.6|1059.6|1062.9|1057.9|75
1635206700000|2021-10-26 00:05:00|1063|1058|1064|1059|1064.1|1059.1|1063|1058|42
1635207000000|2021-10-26 00:10:00|1063.9|1058.9|1063.3|1058.3|1064.1|1059.1|1063.3|1058.3|74
1635207300000|2021-10-26 00:15:00|1063.4|1058.4|1063|1058|1063.4|1058.4|1062.5|1057.5|82
1635207600000|2021-10-26 00:20:00|1062.9|1057.9|1061.8|1056.8|1062.9|1057.9|1060.9|1055.9|48
1635207900000|2021-10-26 00:25:00|1061.7|1056.7|1061.2|1056.2|1062|1057|1060.9|1055.9|61
1635208200000|2021-10-26 00:30:00|1061.1|1056.1|1061.3|1056.3|1061.3|1056.3|1061.1|1056.1|15
1635208500000|2021-10-26 00:35:00|1061.2|1056.2|1061.4|1056.4|1061.4|1056.4|1061.1|1056.1|43
1635208800000|2021-10-26 00:40:00|1061.5|1056.5|1061.5|1056.5|1061.7|1056.7|1060.8|1055.8|50
1635209100000|2021-10-26 00:45:00|1061.6|1056.6|1062.2|1057.2|1062.4|1057.4|1061.4|1056.4|46
1635209400000|2021-10-26 00:50:00|1062.1|1057.1|1061.4|1056.4|1062.3|1057.3|1061.3|1056.3|32
1635209700000|2021-10-26 00:55:00|1061.3|1056.3|1061.5|1056.5|1061.6|1056.6|1061.3|1056.3|21
1635210000000|2021-10-26 01:00:00|1061.6|1056.6|1060.8|1055.8|1061.6|1056.6|1060.7|1055.7|47
1635210300000|2021-10-26 01:05:00|1060.7|1055.7|1061.5|1056.5|1061.5|1056.5|1060.7|1055.7|57
1635210600000|2021-10-26 01:10:00|1061.6|1056.6|1062.9|1057.9|1063|1058|1061.6|1056.6|70
1635210900000|2021-10-26 01:15:00|1063|1058|1063|1058|1063.8|1058.8|1062.4|1057.4|45
1635211200000|2021-10-26 01:20:00|1063.1|1058.1|1062.2|1057.2|1063.3|1058.3|1062.2|1057.2|65
1635211500000|2021-10-26 01:25:00|1062.3|1057.3|1061.6|1056.6|1062.3|1057.3|1061.3|1056.3|33
1635211800000|2021-10-26 01:30:00|1061.7|1056.7|1059.1|1054.1|1061.7|1056.7|1058.9|1053.9|110
1635212100000|2021-10-26 01:35:00|1058.9|1053.9|1060.1|1055.1|1060.1|1055.1|1058.8|1053.8|93
1635212400000|2021-10-26 01:40:00|1060.2|1055.2|1057.5|1052.5|1060.2|1055.2|1057.5|1052.5|129
1635212700000|2021-10-26 01:45:00|1057.6|1052.6|1058.6|1053.6|1059.1|1054.1|1057.3|1052.3|135
1635213000000|2021-10-26 01:50:00|1058.4|1053.4|1059.4|1054.4|1059.6|1054.6|1058.4|1053.4|60
1635213300000|2021-10-26 01:55:00|1059.5|1054.5|1059.7|1054.7|1060.6|1055.6|1059.4|1054.4|112
1635213600000|2021-10-26 02:00:00|1059.8|1054.8|1059.8|1054.8|1059.9|1054.9|1059.3|1054.3|111
1635213900000|2021-10-26 02:05:00|1059.7|1054.7|1059.9|1054.9|1060.1|1055.1|1059.4|1054.4|54
1635214200000|2021-10-26 02:10:00|1059.8|1054.8|1060.2|1055.2|1060.2|1055.2|1059.8|1054.8|36
1635214500000|2021-10-26 02:15:00|1060.3|1055.3|1060|1055|1060.3|1055.3|1059.9|1054.9|32
1635214800000|2021-10-26 02:20:00|1059.9|1054.9|1059.5|1054.5|1060|1055|1058.9|1053.9|67
1635215100000|2021-10-26 02:25:00|1059.4|1054.4|1059.4|1054.4|1059.6|1054.6|1059.4|1054.4|8
1635215400000|2021-10-26 02:30:00|1059.2|1054.2|1059.6|1054.6|1059.6|1054.6|1059.2|1054.2|36
1635215700000|2021-10-26 02:35:00|1059.5|1054.5|1058.8|1053.8|1059.6|1054.6|1058.6|1053.6|60
1635216000000|2021-10-26 02:40:00|1058.9|1053.9|1057.9|1052.9|1058.9|1053.9|1057.9|1052.9|41
1635216300000|2021-10-26 02:45:00|1058|1053|1058.2|1053.2|1058.5|1053.5|1057.8|1052.8|42
1635216600000|2021-10-26 02:50:00|1058.1|1053.1|1059.1|1054.1|1059.1|1054.1|1058|1053|61
1635216900000|2021-10-26 02:55:00|1059|1054|1059.3|1054.3|1059.7|1054.7|1058.6|1053.6|30
1635217200000|2021-10-26 03:00:00|1059.1|1054.1|1058.4|1053.4|1059.4|1054.4|1058.3|1053.3|108
1635217500000|2021-10-26 03:05:00|1058.3|1053.3|1058|1053|1058.6|1053.6|1057.9|1052.9|71
1635217800000|2021-10-26 03:10:00|1057.9|1052.9|1058.1|1053.1|1058.2|1053.2|1057.2|1052.2|23
1635218100000|2021-10-26 03:15:00|1058.2|1053.2|1057.4|1052.4|1058.2|1053.2|1057.3|1052.3|36
1635218400000|2021-10-26 03:20:00|1057.5|1052.5|1057.4|1052.4|1057.6|1052.6|1056.9|1051.9|80
1635218700000|2021-10-26 03:25:00|1057.5|1052.5|1057.7|1052.7|1057.7|1052.7|1057.4|1052.4|19
1635219000000|2021-10-26 03:30:00|1057.6|1052.6|1057.3|1052.3|1057.6|1052.6|1057|1052|24
1635219300000|2021-10-26 03:35:00|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057.2|1052.2|6
1635219600000|2021-10-26 03:40:00|1057.4|1052.4|1057.4|1052.4|1057.4|1052.4|1057.3|1052.3|3
1635219900000|2021-10-26 03:45:00|1057.3|1052.3|1057.7|1052.7|1057.7|1052.7|1057.3|1052.3|39
1635220200000|2021-10-26 03:50:00|1057.8|1052.8|1057.9|1052.9|1057.9|1052.9|1057.7|1052.7|22
1635220500000|2021-10-26 03:55:00|1057.7|1052.7|1057.3|1052.3|1057.7|1052.7|1057.3|1052.3|12
1635221100000|2021-10-26 04:05:00|1057.1|1052.1|1057.1|1052.1|1057.2|1052.2|1057.1|1052.1|3
1635221400000|2021-10-26 04:10:00|1057.2|1052.2|1055.7|1050.7|1057.2|1052.2|1055.7|1050.7|8
1635221700000|2021-10-26 04:15:00|1055.8|1050.8|1055.9|1050.9|1056|1051|1055.8|1050.8|46
1635222000000|2021-10-26 04:20:00|1055.8|1050.8|1055.2|1050.2|1055.9|1050.9|1055.1|1050.1|56
1635222300000|2021-10-26 04:25:00|1055.1|1050.1|1055|1050|1055.2|1050.2|1055|1050|8
1635222600000|2021-10-26 04:30:00|1055.1|1050.1|1055.1|1050.1|1055.3|1050.3|1055|1050|36
1635222900000|2021-10-26 04:35:00|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1055.2|1050.2|1
1635223200000|2021-10-26 04:40:00|1055.3|1050.3|1055.9|1050.9|1056|1051|1055.2|1050.2|48
1635223500000|2021-10-26 04:45:00|1056|1051|1055.7|1050.7|1056|1051|1054.9|1049.9|39
1635223800000|2021-10-26 04:50:00|1055.8|1050.8|1055.8|1050.8|1055.9|1050.9|1055.7|1050.7|21
1635224100000|2021-10-26 04:55:00|1055.9|1050.9|1056.5|1051.5|1056.6|1051.6|1055.8|1050.8|52
1635224400000|2021-10-26 05:00:00|1056.6|1051.6|1056.3|1051.3|1057|1052|1056.2|1051.2|43
1635224700000|2021-10-26 05:05:00|1056.2|1051.2|1055.9|1050.9|1056.6|1051.6|1055.9|1050.9|34
1635225000000|2021-10-26 05:10:00|1056.2|1051.2|1056.7|1051.7|1056.7|1051.7|1055.7|1050.7|41
1635225300000|2021-10-26 05:15:00|1056.6|1051.6|1056.7|1051.7|1057|1052|1056.6|1051.6|57
1635225600000|2021-10-26 05:20:00|1056.8|1051.8|1057.1|1052.1|1057.1|1052.1|1056.7|1051.7|94
1635225900000|2021-10-26 05:25:00|1057.2|1052.2|1057.3|1052.3|1057.4|1052.4|1057.1|1052.1|41
1635226200000|2021-10-26 05:30:00|1057.2|1052.2|1055.7|1050.7|1057.3|1052.3|1055.6|1050.6|69
1635226500000|2021-10-26 05:35:00|1055.6|1050.6|1055|1050|1055.7|1050.7|1055|1050|49
1635226800000|2021-10-26 05:40:00|1054.8|1049.8|1055.4|1050.4|1055.4|1050.4|1054.5|1049.5|41
1635227100000|2021-10-26 05:45:00|1055.3|1050.3|1056|1051|1056.1|1051.1|1055.2|1050.2|70
1635227400000|2021-10-26 05:50:00|1056.1|1051.1|1056.1|1051.1|1056.1|1051.1|1056|1051|33
1635227700000|2021-10-26 05:55:00|1056|1051|1056.8|1051.8|1057.1|1052.1|1055.9|1050.9|50
1635228000000|2021-10-26 06:00:00|1056.7|1051.7|1058.5|1053.5|1058.5|1053.5|1056.7|1051.7|82
1635228300000|2021-10-26 06:05:00|1058.4|1053.4|1058.3|1053.3|1058.6|1053.6|1057.8|1052.8|46
1635228600000|2021-10-26 06:10:00|1058.2|1053.2|1056.9|1051.9|1058.4|1053.4|1056.9|1051.9|97
1635228900000|2021-10-26 06:15:00|1057|1052|1058.1|1053.1|1058.3|1053.3|1056.9|1051.9|49
1635229200000|2021-10-26 06:20:00|1058|1053|1057.7|1052.7|1058.2|1053.2|1057.1|1052.1|68
1635229500000|2021-10-26 06:25:00|1057.6|1052.6|1057.1|1052.1|1057.7|1052.7|1056.9|1051.9|31
1635229800000|2021-10-26 06:30:00|1057|1052|1057.7|1052.7|1058|1053|1056.9|1051.9|32
1635230100000|2021-10-26 06:35:00|1057.6|1052.6|1057.1|1052.1|1058.2|1053.2|1057|1052|60
1635230400000|2021-10-26 06:40:00|1057.2|1052.2|1056.9|1051.9|1057.3|1052.3|1056.6|1051.6|43
1635230700000|2021-10-26 06:45:00|1056.8|1051.8|1056.8|1051.8|1057.2|1052.2|1056.4|1051.4|59
1635231000000|2021-10-26 06:50:00|1056.7|1051.7|1056.7|1051.7|1056.8|1051.8|1056.1|1051.1|87
1635231300000|2021-10-26 06:55:00|1056.8|1051.8|1056.9|1051.9|1057|1052|1056.8|1051.8|7
1635231600000|2021-10-26 07:00:00|1057.1|1052.1|1057.3|1052.3|1058.9|1053.9|1057.1|1052.1|109
1635231900000|2021-10-26 07:05:00|1057|1052|1056.7|1051.7|1057.1|1052.1|1055.9|1050.9|109
1635232200000|2021-10-26 07:10:00|1056.8|1051.8|1056.7|1051.7|1057.5|1052.5|1056.5|1051.5|112
1635232500000|2021-10-26 07:15:00|1056.6|1051.6|1056|1051|1056.9|1051.9|1056|1051|56
1635232800000|2021-10-26 07:20:00|1055.8|1050.8|1055.7|1050.7|1056.2|1051.2|1055.2|1050.2|101
1635233100000|2021-10-26 07:25:00|1055.8|1050.8|1055.8|1050.8|1055.9|1050.9|1055.1|1050.1|103
1635233400000|2021-10-26 07:30:00|1056|1051|1055.6|1050.6|1056|1051|1055.5|1050.5|82
1635233700000|2021-10-26 07:35:00|1055.7|1050.7|1055|1050|1055.7|1050.7|1054.2|1049.2|121
1635234000000|2021-10-26 07:40:00|1055.1|1050.1|1055|1050|1056.1|1051.1|1054.6|1049.6|119
1635234300000|2021-10-26 07:45:00|1055.1|1050.1|1057.5|1052.5|1057.8|1052.8|1055|1050|164
1635234600000|2021-10-26 07:50:00|1057.7|1052.7|1057.2|1052.2|1057.8|1052.8|1056.8|1051.8|81
1635234900000|2021-10-26 07:55:00|1057.1|1052.1|1056.3|1051.3|1057.2|1052.2|1055.6|1050.6|89
1635235200000|2021-10-26 08:00:00|1056.4|1051.4|1056.5|1051.5|1056.6|1051.6|1055.3|1050.3|97
1635235500000|2021-10-26 08:05:00|1056.4|1051.4|1056.3|1051.3|1056.7|1051.7|1055.8|1050.8|103
1635235800000|2021-10-26 08:10:00|1056.2|1051.2|1056.6|1051.6|1056.7|1051.7|1055.3|1050.3|101
1635236100000|2021-10-26 08:15:00|1056.5|1051.5|1058.3|1053.3|1058.3|1053.3|1056.3|1051.3|88
1635236400000|2021-10-26 08:20:00|1058.2|1053.2|1058.1|1053.1|1058.3|1053.3|1057.7|1052.7|47
1635236700000|2021-10-26 08:25:00|1058|1053|1057.2|1052.2|1058.1|1053.1|1057.1|1052.1|33
1635237000000|2021-10-26 08:30:00|1057.1|1052.1|1057.2|1052.2|1057.8|1052.8|1056.7|1051.7|49
1635237300000|2021-10-26 08:35:00|1057.1|1052.1|1057.7|1052.7|1057.9|1052.9|1056.7|1051.7|124
1635237600000|2021-10-26 08:40:00|1057.8|1052.8|1056.9|1051.9|1057.9|1052.9|1056.5|1051.5|50
1635237900000|2021-10-26 08:45:00|1057|1052|1055.6|1050.6|1057.8|1052.8|1055.4|1050.4|136
1635238200000|2021-10-26 08:50:00|1055.7|1050.7|1053.3|1048.3|1055.8|1050.8|1053.2|1048.2|146
1635238500000|2021-10-26 08:55:00|1053|1048|1053.4|1048.4|1053.7|1048.7|1052.4|1047.4|152
1635238800000|2021-10-26 09:00:00|1053.5|1048.5|1053.3|1048.3|1053.8|1048.8|1052.6|1047.6|120
1635239100000|2021-10-26 09:05:00|1053.2|1048.2|1052|1047|1053.3|1048.3|1051|1046|48
1635239400000|2021-10-26 09:10:00|1051.9|1046.9|1053.9|1048.9|1054.2|1049.2|1051.3|1046.3|107
1635239700000|2021-10-26 09:15:00|1053.8|1048.8|1053.8|1048.8|1053.9|1048.9|1053.6|1048.6|110
1635240000000|2021-10-26 09:20:00|1053.9|1048.9|1054.6|1049.6|1054.8|1049.8|1053.8|1048.8|70
1635240300000|2021-10-26 09:25:00|1054.7|1049.7|1053.9|1048.9|1054.8|1049.8|1053.9|1048.9|105
1635240600000|2021-10-26 09:30:00|1054|1049|1053|1048|1054|1049|1052.9|1047.9|63
1635240900000|2021-10-26 09:35:00|1053.1|1048.1|1052.1|1047.1|1053.1|1048.1|1051.7|1046.7|61
1635241200000|2021-10-26 09:40:00|1052|1047|1052.6|1047.6|1052.7|1047.7|1052|1047|31
1635241500000|2021-10-26 09:45:00|1053|1048|1053.8|1048.8|1053.8|1048.8|1052.5|1047.5|84
1635241800000|2021-10-26 09:50:00|1053.9|1048.9|1055.6|1050.6|1055.6|1050.6|1053.8|1048.8|66
1635242100000|2021-10-26 09:55:00|1055.7|1050.7|1055|1050|1055.9|1050.9|1053.6|1048.6|66
1635242400000|2021-10-26 10:00:00|1055.1|1050.1|1054.1|1049.1|1055.1|1050.1|1054|1049|64
1635242700000|2021-10-26 10:05:00|1054|1049|1053|1048|1054.3|1049.3|1052.9|1047.9|99
1635243000000|2021-10-26 10:10:00|1052.5|1047.5|1053.9|1048.9|1053.9|1048.9|1052.2|1047.2|78
1635243300000|2021-10-26 10:15:00|1054.1|1049.1|1055.7|1050.7|1056.2|1051.2|1054|1049|98
1635243600000|2021-10-26 10:20:00|1055.8|1050.8|1055.9|1050.9|1056|1051|1055.3|1050.3|78
1635243900000|2021-10-26 10:25:00|1056|1051|1056.4|1051.4|1056.8|1051.8|1055.7|1050.7|87
1635244200000|2021-10-26 10:30:00|1056.3|1051.3|1055.8|1050.8|1056.8|1051.8|1055.6|1050.6|56
1635244500000|2021-10-26 10:35:00|1055.7|1050.7|1054.8|1049.8|1055.8|1050.8|1054.5|1049.5|93
1635244800000|2021-10-26 10:40:00|1055.1|1050.1|1055.4|1050.4|1055.5|1050.5|1054.8|1049.8|66
1635245100000|2021-10-26 10:45:00|1055.5|1050.5|1055.3|1050.3|1055.6|1050.6|1054.3|1049.3|90
1635245400000|2021-10-26 10:50:00|1055.2|1050.2|1055.2|1050.2|1055.6|1050.6|1054|1049|114
1635245700000|2021-10-26 10:55:00|1054.8|1049.8|1056.1|1051.1|1056.4|1051.4|1054.8|1049.8|45
1635246000000|2021-10-26 11:00:00|1055.6|1050.6|1056.7|1051.7|1056.8|1051.8|1055.4|1050.4|86
1635246300000|2021-10-26 11:05:00|1056.8|1051.8|1057.2|1052.2|1057.6|1052.6|1056.8|1051.8|60
1635246600000|2021-10-26 11:10:00|1057.1|1052.1|1057.9|1052.9|1058.3|1053.3|1057.1|1052.1|29
1635246900000|2021-10-26 11:15:00|1057.8|1052.8|1057.5|1052.5|1058.3|1053.3|1057.5|1052.5|61
1635247200000|2021-10-26 11:20:00|1057.4|1052.4|1057.5|1052.5|1057.8|1052.8|1057.4|1052.4|54
1635247500000|2021-10-26 11:25:00|1057.6|1052.6|1057.6|1052.6|1057.8|1052.8|1057.4|1052.4|54
1635247800000|2021-10-26 11:30:00|1057.7|1052.7|1058|1053|1058|1053|1057.7|1052.7|18
1635248100000|2021-10-26 11:35:00|1057.9|1052.9|1057.5|1052.5|1058.8|1053.8|1057.2|1052.2|31
1635248400000|2021-10-26 11:40:00|1057.7|1052.7|1057.2|1052.2|1057.8|1052.8|1056.8|1051.8|30
1635248700000|2021-10-26 11:45:00|1057.1|1052.1|1056.6|1051.6|1057.2|1052.2|1056.2|1051.2|13
1635249000000|2021-10-26 11:50:00|1056.8|1051.8|1057.2|1052.2|1057.3|1052.3|1056.6|1051.6|96
1635249300000|2021-10-26 11:55:00|1057|1052|1057.2|1052.2|1057.6|1052.6|1056.9|1051.9|96
1635249600000|2021-10-26 12:00:00|1057.3|1052.3|1058.5|1053.5|1058.8|1053.8|1057.1|1052.1|113
1635249900000|2021-10-26 12:05:00|1058.6|1053.6|1059.9|1054.9|1060.1|1055.1|1058.4|1053.4|82
1635250200000|2021-10-26 12:10:00|1060|1055|1057.6|1052.6|1060.3|1055.3|1057|1052|191
1635250500000|2021-10-26 12:15:00|1057.7|1052.7|1057.4|1052.4|1058.5|1053.5|1057.2|1052.2|93
1635250800000|2021-10-26 12:20:00|1057.3|1052.3|1055|1050|1057.3|1052.3|1053.6|1048.6|203
1635251100000|2021-10-26 12:25:00|1055.1|1050.1|1053.6|1048.6|1055.2|1050.2|1050.9|1045.9|404
1635251400000|2021-10-26 12:30:00|1053.5|1048.5|1054.1|1049.1|1056.6|1051.6|1053.5|1048.5|242
1635251700000|2021-10-26 12:35:00|1054|1049|1054.1|1049.1|1054.9|1049.9|1053.7|1048.7|253
1635252000000|2021-10-26 12:40:00|1054|1049|1055.3|1050.3|1055.8|1050.8|1053.6|1048.6|210
1635252300000|2021-10-26 12:45:00|1055.4|1050.4|1058.1|1053.1|1058.1|1053.1|1054.4|1049.4|184
1635252600000|2021-10-26 12:50:00|1058.2|1053.2|1056.9|1051.9|1058.2|1053.2|1056.4|1051.4|153
1635252900000|2021-10-26 12:55:00|1057|1052|1056.5|1051.5|1057.5|1052.5|1055|1050|199
1635253200000|2021-10-26 13:00:00|1056.6|1051.6|1053.4|1048.4|1057|1052|1053.4|1048.4|265
1635253500000|2021-10-26 13:05:00|1053.3|1048.3|1053.5|1048.5|1054.1|1049.1|1052.3|1047.3|283
1635253800000|2021-10-26 13:10:00|1053.6|1048.6|1052.1|1047.1|1053.8|1048.8|1051.9|1046.9|163
1635254100000|2021-10-26 13:15:00|1052.2|1047.2|1053.2|1048.2|1053.9|1048.9|1050.6|1045.6|207
1635254400000|2021-10-26 13:20:00|1053.1|1048.1|1051.7|1046.7|1053.9|1048.9|1051.1|1046.1|172
1635254700000|2021-10-26 13:25:00|1051.8|1046.8|1050.6|1045.6|1052.3|1047.3|1050.4|1045.4|205
1635255000000|2021-10-26 13:30:00|1050.8|1045.8|1047.3|1042.3|1050.8|1045.8|1046.5|1041.5|526
1635255300000|2021-10-26 13:35:00|1047|1042|1050.9|1045.9|1051.8|1046.8|1046.4|1041.4|419
1635255600000|2021-10-26 13:40:00|1050.8|1045.8|1049.6|1044.6|1051.8|1046.8|1049.3|1044.3|302
1635255900000|2021-10-26 13:45:00|1049.4|1044.4|1051.9|1046.9|1051.9|1046.9|1048.8|1043.8|339
1635256200000|2021-10-26 13:50:00|1051.8|1046.8|1047.2|1042.2|1052.3|1047.3|1047.1|1042.1|257
1635256500000|2021-10-26 13:55:00|1047.3|1042.3|1045.2|1040.2|1047.3|1042.3|1044|1039|287
1635256800000|2021-10-26 14:00:00|1045.3|1040.3|1032.9|1027.9|1045.3|1040.3|1020.2|1009.5|581
1635257100000|2021-10-26 14:05:00|1032.8|1027.8|1031.4|1026.4|1033.1|1028.1|1028.4|1023.4|322
1635257400000|2021-10-26 14:10:00|1031.2|1026.2|1033|1028|1034.7|1029.7|1030.6|1025.6|347
1635257700000|2021-10-26 14:15:00|1033.1|1028.1|1034.4|1029.4|1034.6|1029.6|1028.6|1023.6|399
1635258000000|2021-10-26 14:20:00|1034.2|1029.2|1032.4|1027.4|1034.5|1029.5|1031.6|1026.6|279
1635258300000|2021-10-26 14:25:00|1032.2|1027.2|1034|1029|1034.4|1029.4|1030.3|1025.3|266
1635258600000|2021-10-26 14:30:00|1033.9|1028.9|1034.7|1029.7|1036.3|1031.3|1031.9|1026.9|253
1635258900000|2021-10-26 14:35:00|1034.8|1029.8|1035.5|1030.5|1035.6|1030.6|1032.3|1027.3|175
1635259200000|2021-10-26 14:40:00|1035.7|1030.7|1036.3|1031.3|1036.9|1031.9|1033.6|1028.6|150
1635259500000|2021-10-26 14:45:00|1036.9|1031.9|1036.9|1031.9|1037.2|1032.2|1034.2|1029.2|122
1635259800000|2021-10-26 14:50:00|1036.8|1031.8|1032.6|1027.6|1036.8|1031.8|1032|1027|194
1635260100000|2021-10-26 14:55:00|1032.7|1027.7|1034.3|1029.3|1035.2|1030.2|1032|1027|324
1635260400000|2021-10-26 15:00:00|1034.2|1029.2|1033.6|1028.6|1034.5|1029.5|1032.6|1027.6|286
1635260700000|2021-10-26 15:05:00|1033.7|1028.7|1033.5|1028.5|1034.6|1029.6|1033.1|1028.1|157
1635261000000|2021-10-26 15:10:00|1033.6|1028.6|1035|1030|1035.5|1030.5|1033.5|1028.5|152
1635261300000|2021-10-26 15:15:00|1034.9|1029.9|1033.5|1028.5|1035.3|1030.3|1033|1028|147
1635261600000|2021-10-26 15:20:00|1033.4|1028.4|1034.6|1029.6|1035.4|1030.4|1033.2|1028.2|140
1635261900000|2021-10-26 15:25:00|1034.5|1029.5|1033.4|1028.4|1034.5|1029.5|1033.1|1028.1|137
1635262200000|2021-10-26 15:30:00|1033.5|1028.5|1030.2|1025.2|1033.6|1028.6|1030.2|1025.2|194
1635262500000|2021-10-26 15:35:00|1030.1|1025.1|1033.3|1028.3|1033.4|1028.4|1029.2|1024.2|181
1635262800000|2021-10-26 15:40:00|1033|1028|1033.4|1028.4|1034.4|1029.4|1032.7|1027.7|157
1635263100000|2021-10-26 15:45:00|1033.5|1028.5|1032.2|1027.2|1033.5|1028.5|1031.7|1026.7|177
1635263400000|2021-10-26 15:50:00|1032.1|1027.1|1033.7|1028.7|1033.9|1028.9|1031.8|1026.8|157
1635263700000|2021-10-26 15:55:00|1033.3|1028.3|1033.8|1028.8|1033.9|1028.9|1032.5|1027.5|146
1635264000000|2021-10-26 16:00:00|1033.7|1028.7|1034.1|1029.1|1034.5|1029.5|1032.9|1027.9|284
1635264300000|2021-10-26 16:05:00|1034.3|1029.3|1034.5|1029.5|1035.6|1030.6|1034.3|1029.3|145
1635264600000|2021-10-26 16:10:00|1034.4|1029.4|1034.8|1029.8|1035.4|1030.4|1034.1|1029.1|113
1635264900000|2021-10-26 16:15:00|1034.7|1029.7|1035.2|1030.2|1035.5|1030.5|1033.8|1028.8|150
1635265200000|2021-10-26 16:20:00|1035.3|1030.3|1037.2|1032.2|1037.2|1032.2|1035.1|1030.1|158
1635265500000|2021-10-26 16:25:00|1037.1|1032.1|1036.3|1031.3|1037.2|1032.2|1035.5|1030.5|95
1635265800000|2021-10-26 16:30:00|1036.4|1031.4|1037.3|1032.3|1038.4|1033.4|1036.1|1031.1|171
1635266100000|2021-10-26 16:35:00|1037.4|1032.4|1037.3|1032.3|1038.2|1033.2|1036.8|1031.8|201
1635266400000|2021-10-26 16:40:00|1037.5|1032.5|1037.1|1032.1|1037.7|1032.7|1036.5|1031.5|155
1635266700000|2021-10-26 16:45:00|1037|1032|1036.7|1031.7|1037.1|1032.1|1036|1031|185
1635267000000|2021-10-26 16:50:00|1036.6|1031.6|1035.2|1030.2|1037|1032|1034.9|1029.9|211
1635267300000|2021-10-26 16:55:00|1035.3|1030.3|1035.3|1030.3|1035.7|1030.7|1034.9|1029.9|193
1635267600000|2021-10-26 17:00:00|1035.2|1030.2|1035.2|1030.2|1037.1|1032.1|1035|1030|233
1635267900000|2021-10-26 17:05:00|1035.1|1030.1|1035.3|1030.3|1036.4|1031.4|1035.1|1030.1|161
1635268200000|2021-10-26 17:10:00|1035.2|1030.2|1035.7|1030.7|1035.7|1030.7|1034.4|1029.4|164
1635268500000|2021-10-26 17:15:00|1035.8|1030.8|1036|1031|1036.2|1031.2|1035.2|1030.2|113
1635268800000|2021-10-26 17:20:00|1035.9|1030.9|1035|1030|1036|1031|1035|1030|176
1635269100000|2021-10-26 17:25:00|1035.1|1030.1|1035|1030|1035.7|1030.7|1034.6|1029.6|211
1635269400000|2021-10-26 17:30:00|1034.9|1029.9|1035.7|1030.7|1036.1|1031.1|1034.9|1029.9|101
1635269700000|2021-10-26 17:35:00|1035.8|1030.8|1037|1032|1037.1|1032.1|1035.8|1030.8|88
1635270000000|2021-10-26 17:40:00|1036.7|1031.7|1035.6|1030.6|1036.9|1031.9|1035.6|1030.6|93
1635270300000|2021-10-26 17:45:00|1035.7|1030.7|1035.5|1030.5|1035.8|1030.8|1035.2|1030.2|137
1635270600000|2021-10-26 17:50:00|1035.4|1030.4|1035.2|1030.2|1035.4|1030.4|1035.1|1030.1|71
1635270900000|2021-10-26 17:55:00|1035.1|1030.1|1034.6|1029.6|1035.6|1030.6|1033.9|1028.9|122
1635271200000|2021-10-26 18:00:00|1034.5|1029.5|1035.6|1030.6|1035.7|1030.7|1034.5|1029.5|117
1635271500000|2021-10-26 18:05:00|1035.7|1030.7|1038.5|1033.5|1038.6|1033.6|1035.7|1030.7|124
1635271800000|2021-10-26 18:10:00|1038.4|1033.4|1036.4|1031.4|1039.8|1034.8|1036.3|1031.3|161
1635272100000|2021-10-26 18:15:00|1036.3|1031.3|1036.5|1031.5|1036.8|1031.8|1033.5|1028.5|130
1635272400000|2021-10-26 18:20:00|1036.4|1031.4|1036|1031|1036.6|1031.6|1035.7|1030.7|112
1635272700000|2021-10-26 18:25:00|1035.9|1030.9|1036.4|1031.4|1036.4|1031.4|1035.5|1030.5|112
1635273000000|2021-10-26 18:30:00|1036.2|1031.2|1035.2|1030.2|1036.7|1031.7|1035.2|1030.2|76
1635273300000|2021-10-26 18:35:00|1035.6|1030.6|1033.8|1028.8|1035.6|1030.6|1032.9|1027.9|231
1635273600000|2021-10-26 18:40:00|1034|1029|1035.1|1030.1|1035.4|1030.4|1033.3|1028.3|113
1635273900000|2021-10-26 18:45:00|1035.2|1030.2|1034.7|1029.7|1035.2|1030.2|1034.4|1029.4|24
1635274200000|2021-10-26 18:50:00|1034.6|1029.6|1033.8|1028.8|1034.7|1029.7|1033.8|1028.8|47
1635274500000|2021-10-26 18:55:00|1033.7|1028.7|1034.8|1029.8|1034.8|1029.8|1033.3|1028.3|59
1635274800000|2021-10-26 19:00:00|1034.7|1029.7|1035.1|1030.1|1035.3|1030.3|1034.7|1029.7|53
1635275100000|2021-10-26 19:05:00|1035.2|1030.2|1035.9|1030.9|1035.9|1030.9|1035.1|1030.1|47
1635275400000|2021-10-26 19:10:00|1036|1031|1035.6|1030.6|1036|1031|1035.3|1030.3|69
1635275700000|2021-10-26 19:15:00|1035.5|1030.5|1035.6|1030.6|1035.7|1030.7|1035.4|1030.4|48
1635276000000|2021-10-26 19:20:00|1035.7|1030.7|1035.6|1030.6|1035.8|1030.8|1035.4|1030.4|80
1635276300000|2021-10-26 19:25:00|1035.5|1030.5|1036.6|1031.6|1036.8|1031.8|1035.5|1030.5|64
1635276600000|2021-10-26 19:30:00|1036.5|1031.5|1035.8|1030.8|1037|1032|1035.6|1030.6|96
1635276900000|2021-10-26 19:35:00|1035.9|1030.9|1035.7|1030.7|1035.9|1030.9|1035.7|1030.7|39
1635277200000|2021-10-26 19:40:00|1035.8|1030.8|1036.1|1031.1|1036.1|1031.1|1035.6|1030.6|49
1635277500000|2021-10-26 19:45:00|1036.2|1031.2|1036.1|1031.1|1036.4|1031.4|1036|1031|58
1635277800000|2021-10-26 19:50:00|1036|1031|1034.4|1029.4|1036.1|1031.1|1033.9|1028.9|128
1635278100000|2021-10-26 19:55:00|1034.5|1029.5|1034.3|1029.3|1034.7|1029.7|1033.9|1028.9|138
1635278400000|2021-10-26 20:00:00|1034.5|1029.5|1034.5|1029.5|1034.8|1029.8|1034.1|1029.1|143
1635278700000|2021-10-26 20:05:00|1034.6|1029.6|1034.3|1029.3|1034.9|1029.9|1034.3|1029.3|73
1635279000000|2021-10-26 20:10:00|1034.2|1029.2|1034.3|1029.3|1034.4|1029.4|1034|1029|160
1635279300000|2021-10-26 20:15:00|1034.2|1029.2|1034.7|1029.7|1034.9|1029.9|1034.2|1029.2|50
1635279600000|2021-10-26 20:20:00|1034.6|1029.6|1034.7|1029.7|1035.2|1030.2|1034.5|1029.5|32
1635279900000|2021-10-26 20:25:00|1034.6|1029.6|1034.5|1029.5|1034.9|1029.9|1034.5|1029.5|26
1635280200000|2021-10-26 20:30:00|1034.4|1029.4|1034.7|1029.7|1035.1|1030.1|1034.3|1029.3|67
1635280500000|2021-10-26 20:35:00|1034.6|1029.6|1034.5|1029.5|1034.7|1029.7|1034.5|1029.5|34
1635280800000|2021-10-26 20:40:00|1034.6|1029.6|1034.5|1029.5|1034.8|1029.8|1034.5|1029.5|28
1635281100000|2021-10-26 20:45:00|1034.6|1029.6|1034.4|1029.4|1035|1030|1034.2|1029.2|92
1635281400000|2021-10-26 20:50:00|1034.6|1029.6|1034.5|1029.5|1034.8|1029.8|1034.4|1029.4|19
1635281700000|2021-10-26 20:55:00|1034.6|1029.6|1034.2|1029.2|1034.6|1029.6|1034.1|1029.1|41
1635285600000|2021-10-26 22:00:00|1033.8|1028.8|1033.5|1028.5|1033.9|1028.9|1033.5|1028.5|15
1635285900000|2021-10-26 22:05:00|1033.6|1028.6|1033.4|1028.4|1034|1029|1033.3|1028.3|26
1635286200000|2021-10-26 22:10:00|1033.3|1028.3|1033.7|1028.7|1033.7|1028.7|1033.3|1028.3|40
1635286500000|2021-10-26 22:15:00|1033.6|1028.6|1034.2|1029.2|1034.2|1029.2|1033.5|1028.5|33
1635286800000|2021-10-26 22:20:00|1034.5|1029.5|1033.9|1028.9|1034.5|1029.5|1033.9|1028.9|35
1635287100000|2021-10-26 22:25:00|1034|1029|1034.1|1029.1|1034.3|1029.3|1033.7|1028.7|18
1635287400000|2021-10-26 22:30:00|1034|1029|1034.2|1029.2|1034.2|1029.2|1034|1029|5
1635287700000|2021-10-26 22:35:00|1034.3|1029.3|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|2
1635288000000|2021-10-26 22:40:00|1034.1|1029.1|1034.3|1029.3|1034.3|1029.3|1034.1|1029.1|13
1635288300000|2021-10-26 22:45:00|1034.2|1029.2|1033.7|1028.7|1034.2|1029.2|1033.7|1028.7|18
1635288600000|2021-10-26 22:50:00|1033.8|1028.8|1033.6|1028.6|1033.8|1028.8|1033.6|1028.6|13
1635288900000|2021-10-26 22:55:00|1033.5|1028.5|1033.4|1028.4|1033.5|1028.5|1033.3|1028.3|12
1635289200000|2021-10-26 23:00:00|1033.5|1028.5|1033.9|1028.9|1033.9|1028.9|1033.5|1028.5|3
1635289500000|2021-10-26 23:05:00|1033.8|1028.8|1033.5|1028.5|1033.8|1028.8|1033.4|1028.4|27
1635289800000|2021-10-26 23:10:00|1033.4|1028.4|1033.7|1028.7|1033.9|1028.9|1033.3|1028.3|13
1635290100000|2021-10-26 23:15:00|1033.6|1028.6|1034.8|1029.8|1035.2|1030.2|1033.6|1028.6|26
1635290400000|2021-10-26 23:20:00|1034.9|1029.9|1034.8|1029.8|1035|1030|1034.8|1029.8|8
1635290700000|2021-10-26 23:25:00|1034.9|1029.9|1035.8|1030.8|1035.8|1030.8|1034.8|1029.8|6
1635291000000|2021-10-26 23:30:00|1035.6|1030.6|1034.5|1029.5|1035.6|1030.6|1034.5|1029.5|9
1635291300000|2021-10-26 23:35:00|1034.6|1029.6|1035.3|1030.3|1035.3|1030.3|1034|1029|28
1635291600000|2021-10-26 23:40:00|1035.2|1030.2|1035.2|1030.2|1035.5|1030.5|1034.9|1029.9|27
1635291900000|2021-10-26 23:45:00|1034.7|1029.7|1035.5|1030.5|1035.9|1030.9|1034.5|1029.5|62
1635292200000|2021-10-26 23:50:00|1035.7|1030.7|1035.6|1030.6|1035.8|1030.8|1035.4|1030.4|34
1635292500000|2021-10-26 23:55:00|1035.5|1030.5|1034.5|1029.5|1035.6|1030.6|1034.4|1029.4|11
1635292800000|2021-10-27 00:00:00|1034.4|1029.4|1034.2|1029.2|1034.9|1029.9|1033.1|1028.1|58
1635293100000|2021-10-27 00:05:00|1034.1|1029.1|1033.8|1028.8|1034.1|1029.1|1033.1|1028.1|35
1635293400000|2021-10-27 00:10:00|1033.9|1028.9|1036.4|1031.4|1036.4|1031.4|1033.8|1028.8|65
1635293700000|2021-10-27 00:15:00|1036.5|1031.5|1034.7|1029.7|1036.5|1031.5|1034.7|1029.7|114
1635294000000|2021-10-27 00:20:00|1034.6|1029.6|1035.6|1030.6|1035.7|1030.7|1034.5|1029.5|64
1635294300000|2021-10-27 00:25:00|1035.4|1030.4|1035.8|1030.8|1035.9|1030.9|1035.2|1030.2|46
1635294600000|2021-10-27 00:30:00|1035.9|1030.9|1035.3|1030.3|1036.2|1031.2|1035|1030|147
1635294900000|2021-10-27 00:35:00|1035.2|1030.2|1035.6|1030.6|1035.6|1030.6|1034.8|1029.8|56
1635295200000|2021-10-27 00:40:00|1035.5|1030.5|1035.7|1030.7|1035.8|1030.8|1035.5|1030.5|92
1635295500000|2021-10-27 00:45:00|1035.6|1030.6|1035.3|1030.3|1035.7|1030.7|1035.2|1030.2|22
1635295800000|2021-10-27 00:50:00|1035.2|1030.2|1034.3|1029.3|1035.3|1030.3|1034|1029|69
1635296100000|2021-10-27 00:55:00|1034.4|1029.4|1034.1|1029.1|1034.6|1029.6|1034.1|1029.1|40
1635296400000|2021-10-27 01:00:00|1034|1029|1034.1|1029.1|1034.3|1029.3|1033|1028|105
1635296700000|2021-10-27 01:05:00|1034|1029|1034.4|1029.4|1034.7|1029.7|1034|1029|46
1635297000000|2021-10-27 01:10:00|1034.2|1029.2|1033.3|1028.3|1034.4|1029.4|1033.2|1028.2|69
1635297300000|2021-10-27 01:15:00|1033.2|1028.2|1032.5|1027.5|1033.3|1028.3|1031.9|1026.9|117
1635297600000|2021-10-27 01:20:00|1032.4|1027.4|1032.3|1027.3|1032.9|1027.9|1032.2|1027.2|39
1635297900000|2021-10-27 01:25:00|1032.2|1027.2|1030.8|1025.8|1032.8|1027.8|1030.6|1025.6|97
1635298200000|2021-10-27 01:30:00|1030.9|1025.9|1030.5|1025.5|1031.6|1026.6|1030.5|1025.5|128
1635298500000|2021-10-27 01:35:00|1030.4|1025.4|1031|1026|1031.2|1026.2|1029.8|1024.8|141
1635298800000|2021-10-27 01:40:00|1031.1|1026.1|1030.3|1025.3|1032|1027|1030.3|1025.3|76
1635299100000|2021-10-27 01:45:00|1030.2|1025.2|1027.6|1022.6|1030.3|1025.3|1027.6|1022.6|97
1635299400000|2021-10-27 01:50:00|1027.7|1022.7|1029.3|1024.3|1029.3|1024.3|1027.6|1022.6|78
1635299700000|2021-10-27 01:55:00|1029.1|1024.1|1028.5|1023.5|1029.2|1024.2|1027.5|1022.5|93
1635300000000|2021-10-27 02:00:00|1028.3|1023.3|1029.1|1024.1|1029.8|1024.8|1027.9|1022.9|97
1635300300000|2021-10-27 02:05:00|1029|1024|1028.8|1023.8|1029|1024|1028.4|1023.4|111
1635300600000|2021-10-27 02:10:00|1028.9|1023.9|1028.5|1023.5|1029.2|1024.2|1028.3|1023.3|101
1635300900000|2021-10-27 02:15:00|1028.4|1023.4|1027.6|1022.6|1028.5|1023.5|1027.2|1022.2|65
1635301200000|2021-10-27 02:20:00|1027.7|1022.7|1028.1|1023.1|1028.1|1023.1|1027.2|1022.2|108
1635301500000|2021-10-27 02:25:00|1028|1023|1028.2|1023.2|1028.5|1023.5|1028|1023|48
1635301800000|2021-10-27 02:30:00|1028.3|1023.3|1027.9|1022.9|1028.4|1023.4|1027.3|1022.3|101
1635302100000|2021-10-27 02:35:00|1028|1023|1028.3|1023.3|1028.3|1023.3|1027.7|1022.7|54
1635302400000|2021-10-27 02:40:00|1028.2|1023.2|1028.4|1023.4|1028.5|1023.5|1028|1023|79
1635302700000|2021-10-27 02:45:00|1028.3|1023.3|1029.2|1024.2|1029.2|1024.2|1028.3|1023.3|19
1635303000000|2021-10-27 02:50:00|1029.1|1024.1|1028.8|1023.8|1029.2|1024.2|1028.8|1023.8|48
1635303300000|2021-10-27 02:55:00|1028.7|1023.7|1028.8|1023.8|1029|1024|1028.7|1023.7|26
1635303600000|2021-10-27 03:00:00|1028.7|1023.7|1028.5|1023.5|1028.7|1023.7|1027.7|1022.7|73
1635303900000|2021-10-27 03:05:00|1028.6|1023.6|1028.5|1023.5|1028.7|1023.7|1028.4|1023.4|30
1635304200000|2021-10-27 03:10:00|1028.4|1023.4|1028.8|1023.8|1028.8|1023.8|1027.7|1022.7|88
1635304500000|2021-10-27 03:15:00|1028.7|1023.7|1027.8|1022.8|1028.8|1023.8|1027.7|1022.7|52
1635304800000|2021-10-27 03:20:00|1028|1023|1028.4|1023.4|1028.4|1023.4|1028|1023|45
1635305100000|2021-10-27 03:25:00|1028.5|1023.5|1028.4|1023.4|1029.2|1024.2|1028.4|1023.4|49
1635305400000|2021-10-27 03:30:00|1028.5|1023.5|1028.2|1023.2|1028.5|1023.5|1028.1|1023.1|40
1635305700000|2021-10-27 03:35:00|1028.1|1023.1|1028.7|1023.7|1029|1024|1028.1|1023.1|25
1635306000000|2021-10-27 03:40:00|1028.8|1023.8|1028.9|1023.9|1028.9|1023.9|1028.7|1023.7|14
1635306300000|2021-10-27 03:45:00|1028.8|1023.8|1029.2|1024.2|1029.3|1024.3|1028.8|1023.8|55
1635306600000|2021-10-27 03:50:00|1029.3|1024.3|1029.7|1024.7|1029.7|1024.7|1029.1|1024.1|51
1635306900000|2021-10-27 03:55:00|1029.6|1024.6|1029.5|1024.5|1029.8|1024.8|1029.5|1024.5|10
1635307200000|2021-10-27 04:00:00|1029.4|1024.4|1029.3|1024.3|1029.4|1024.4|1029.2|1024.2|24
1635307500000|2021-10-27 04:05:00|1029.2|1024.2|1030.2|1025.2|1030.2|1025.2|1029.2|1024.2|34
1635307800000|2021-10-27 04:10:00|1030|1025|1030.2|1025.2|1030.2|1025.2|1029.5|1024.5|89
1635308100000|2021-10-27 04:15:00|1030.3|1025.3|1030|1025|1030.5|1025.5|1029.5|1024.5|31
1635308400000|2021-10-27 04:20:00|1030.1|1025.1|1030|1025|1030.2|1025.2|1029.8|1024.8|12
1635308700000|2021-10-27 04:25:00|1030.4|1025.4|1030.5|1025.5|1031|1026|1029.9|1024.9|44
1635309000000|2021-10-27 04:30:00|1030.2|1025.2|1030|1025|1030.9|1025.9|1029.9|1024.9|35
1635309300000|2021-10-27 04:35:00|1029.9|1024.9|1029.7|1024.7|1030.6|1025.6|1029.7|1024.7|29
1635309600000|2021-10-27 04:40:00|1030|1025|1030|1025|1030.4|1025.4|1029.8|1024.8|50
1635309900000|2021-10-27 04:45:00|1030.1|1025.1|1029.7|1024.7|1030.1|1025.1|1029.7|1024.7|51
1635310200000|2021-10-27 04:50:00|1029.6|1024.6|1029.3|1024.3|1029.6|1024.6|1029.3|1024.3|9
1635310500000|2021-10-27 04:55:00|1029.4|1024.4|1029.6|1024.6|1029.6|1024.6|1029.3|1024.3|20
1635310800000|2021-10-27 05:00:00|1029.5|1024.5|1028.5|1023.5|1029.6|1024.6|1028.5|1023.5|57
1635311100000|2021-10-27 05:05:00|1028.3|1023.3|1028.2|1023.2|1028.5|1023.5|1028|1023|37
1635311400000|2021-10-27 05:10:00|1028.3|1023.3|1026.9|1021.9|1028.3|1023.3|1026.7|1021.7|44
1635311700000|2021-10-27 05:15:00|1026.8|1021.8|1027.1|1022.1|1027.1|1022.1|1026.4|1021.4|71
1635312000000|2021-10-27 05:20:00|1027|1022|1027.4|1022.4|1027.4|1022.4|1026.9|1021.9|45
1635312300000|2021-10-27 05:25:00|1027.3|1022.3|1027.8|1022.8|1028.5|1023.5|1027|1022|96
1635312600000|2021-10-27 05:30:00|1027.6|1022.6|1026.8|1021.8|1027.8|1022.8|1026.6|1021.6|85
1635312900000|2021-10-27 05:35:00|1026.7|1021.7|1026.3|1021.3|1027.3|1022.3|1025.6|1020.6|92
1635313200000|2021-10-27 05:40:00|1026.2|1021.2|1025.7|1020.7|1026.3|1021.3|1025.3|1020.3|70
1635313500000|2021-10-27 05:45:00|1025.6|1020.6|1023.8|1018.8|1025.7|1020.7|1023.5|1018.5|56
1635313800000|2021-10-27 05:50:00|1023.9|1018.9|1026|1021|1026.6|1021.6|1023.6|1018.6|116
1635314100000|2021-10-27 05:55:00|1025.8|1020.8|1024|1019|1025.8|1020.8|1024|1019|55
1635314400000|2021-10-27 06:00:00|1024.1|1019.1|1025.3|1020.3|1026.1|1021.1|1023.8|1018.8|114
1635314700000|2021-10-27 06:05:00|1025.1|1020.1|1024.2|1019.2|1025.8|1020.8|1023.7|1018.7|128
1635315000000|2021-10-27 06:10:00|1024.1|1019.1|1025.9|1020.9|1026.3|1021.3|1024|1019|131
1635315300000|2021-10-27 06:15:00|1025.6|1020.6|1025.9|1020.9|1025.9|1020.9|1025.3|1020.3|100
1635315600000|2021-10-27 06:20:00|1025.8|1020.8|1026.3|1021.3|1026.6|1021.6|1025.7|1020.7|94
1635315900000|2021-10-27 06:25:00|1026.2|1021.2|1026.2|1021.2|1026.6|1021.6|1026|1021|55
1635316200000|2021-10-27 06:30:00|1026.3|1021.3|1027|1022|1027.2|1022.2|1026.3|1021.3|102
1635316500000|2021-10-27 06:35:00|1026.9|1021.9|1026.8|1021.8|1027|1022|1025.7|1020.7|63
1635316800000|2021-10-27 06:40:00|1027|1022|1026.9|1021.9|1027.8|1022.8|1026.8|1021.8|26
1635317100000|2021-10-27 06:45:00|1027|1022|1028|1023|1028.1|1023.1|1026.7|1021.7|54
1635317400000|2021-10-27 06:50:00|1028.1|1023.1|1028.3|1023.3|1028.7|1023.7|1028|1023|70
1635317700000|2021-10-27 06:55:00|1028.2|1023.2|1028|1023|1028.2|1023.2|1028|1023|57
1635318000000|2021-10-27 07:00:00|1028.1|1023.1|1029.1|1024.1|1029.3|1024.3|1027.6|1022.6|82
1635318300000|2021-10-27 07:05:00|1029|1024|1026.8|1021.8|1029.2|1024.2|1026.8|1021.8|89
1635318600000|2021-10-27 07:10:00|1026.9|1021.9|1028|1023|1028.6|1023.6|1026.9|1021.9|98
1635318900000|2021-10-27 07:15:00|1027.9|1022.9|1025.7|1020.7|1027.9|1022.9|1025.5|1020.5|130
1635319200000|2021-10-27 07:20:00|1025.6|1020.6|1023.8|1018.8|1025.9|1020.9|1023.6|1018.6|151
1635319500000|2021-10-27 07:25:00|1023.9|1018.9|1024.1|1019.1|1025|1020|1023.1|1018.1|101
1635319800000|2021-10-27 07:30:00|1024.2|1019.2|1025.2|1020.2|1025.4|1020.4|1024.2|1019.2|56
1635320100000|2021-10-27 07:35:00|1025.1|1020.1|1022.5|1017.5|1026|1021|1022.5|1017.5|127
1635320400000|2021-10-27 07:40:00|1022.6|1017.6|1021.3|1016.3|1022.9|1017.9|1020.3|1015.3|186
1635320700000|2021-10-27 07:45:00|1021.4|1016.4|1021.3|1016.3|1022|1017|1020.5|1015.5|96
1635321000000|2021-10-27 07:50:00|1021.2|1016.2|1021.4|1016.4|1021.5|1016.5|1020.7|1015.7|139
1635321300000|2021-10-27 07:55:00|1021.5|1016.5|1021.6|1016.6|1021.6|1016.6|1020.8|1015.8|151
1635321600000|2021-10-27 08:00:00|1021.5|1016.5|1021.3|1016.3|1021.9|1016.9|1020.9|1015.9|117
1635321900000|2021-10-27 08:05:00|1021.4|1016.4|1018.8|1013.8|1021.4|1016.4|1018.3|1013.3|182
1635322200000|2021-10-27 08:10:00|1018.7|1013.7|1017.9|1012.9|1019.1|1014.1|1017.4|1012.4|124
1635322500000|2021-10-27 08:15:00|1018|1013|1019.2|1014.2|1019.2|1014.2|1017.2|1012.2|145
1635322800000|2021-10-27 08:20:00|1019.1|1014.1|1018.9|1013.9|1020.8|1015.8|1018.8|1013.8|198
1635323100000|2021-10-27 08:25:00|1019|1014|1016.8|1011.8|1019.1|1014.1|1016|1011|103
1635323400000|2021-10-27 08:30:00|1016.7|1011.7|1017.1|1012.1|1017.1|1012.1|1014.6|1009.6|241
1635323700000|2021-10-27 08:35:00|1017|1012|1018.3|1013.3|1018.6|1013.6|1016.9|1011.9|124
1635324000000|2021-10-27 08:40:00|1018.2|1013.2|1019.5|1014.5|1019.9|1014.9|1018.1|1013.1|136
1635324300000|2021-10-27 08:45:00|1019.6|1014.6|1020.3|1015.3|1020.3|1015.3|1018.7|1013.7|130
1635324600000|2021-10-27 08:50:00|1020.4|1015.4|1021.7|1016.7|1022.3|1017.3|1019.9|1014.9|103
1635324900000|2021-10-27 08:55:00|1021.6|1016.6|1020.6|1015.6|1021.7|1016.7|1020.3|1015.3|133
1635325200000|2021-10-27 09:00:00|1020.7|1015.7|1019|1014|1020.8|1015.8|1019|1014|187
1635325500000|2021-10-27 09:05:00|1019.1|1014.1|1020.1|1015.1|1020.1|1015.1|1019|1014|189
1635325800000|2021-10-27 09:10:00|1020.2|1015.2|1021.1|1016.1|1021.3|1016.3|1020.1|1015.1|93
1635326100000|2021-10-27 09:15:00|1021|1016|1021.9|1016.9|1021.9|1016.9|1020.6|1015.6|105
1635326400000|2021-10-27 09:20:00|1022|1017|1020|1015|1022.1|1017.1|1019.9|1014.9|125
1635326700000|2021-10-27 09:25:00|1020.1|1015.1|1019|1014|1020.1|1015.1|1018.9|1013.9|84
1635327000000|2021-10-27 09:30:00|1018.9|1013.9|1018.7|1013.7|1018.9|1013.9|1017.7|1012.7|126
1635327300000|2021-10-27 09:35:00|1018.9|1013.9|1020.9|1015.9|1020.9|1015.9|1018.9|1013.9|128
1635327600000|2021-10-27 09:40:00|1021|1016|1020.8|1015.8|1021.4|1016.4|1020.8|1015.8|94
1635327900000|2021-10-27 09:45:00|1020.7|1015.7|1022.2|1017.2|1022.7|1017.7|1020.6|1015.6|148
1635328200000|2021-10-27 09:50:00|1022.3|1017.3|1021.5|1016.5|1022.5|1017.5|1021.4|1016.4|90
1635328500000|2021-10-27 09:55:00|1021.4|1016.4|1022.2|1017.2|1022.7|1017.7|1021.2|1016.2|57
1635328800000|2021-10-27 10:00:00|1022.3|1017.3|1021.4|1016.4|1022.7|1017.7|1021.4|1016.4|98
1635329100000|2021-10-27 10:05:00|1021.3|1016.3|1021|1016|1021.6|1016.6|1020.9|1015.9|110
1635329400000|2021-10-27 10:10:00|1021.1|1016.1|1019.8|1014.8|1021.5|1016.5|1019.8|1014.8|79
1635329700000|2021-10-27 10:15:00|1019.9|1014.9|1020.3|1015.3|1021.1|1016.1|1019.7|1014.7|94
1635330000000|2021-10-27 10:20:00|1020.2|1015.2|1020.4|1015.4|1020.8|1015.8|1020.1|1015.1|147
1635330300000|2021-10-27 10:25:00|1020.3|1015.3|1020.1|1015.1|1020.8|1015.8|1020|1015|90
1635330600000|2021-10-27 10:30:00|1020.2|1015.2|1021.9|1016.9|1021.9|1016.9|1020|1015|106
1635330900000|2021-10-27 10:35:00|1021.8|1016.8|1022.5|1017.5|1023|1018|1021.8|1016.8|110
1635331200000|2021-10-27 10:40:00|1022.4|1017.4|1022.4|1017.4|1022.6|1017.6|1022|1017|70
1635331500000|2021-10-27 10:45:00|1022.3|1017.3|1022.1|1017.1|1022.5|1017.5|1021.8|1016.8|128
1635331800000|2021-10-27 10:50:00|1022|1017|1022.8|1017.8|1023.3|1018.3|1021.8|1016.8|116
1635332100000|2021-10-27 10:55:00|1022.9|1017.9|1022.2|1017.2|1022.9|1017.9|1022.1|1017.1|106
1635332400000|2021-10-27 11:00:00|1022.1|1017.1|1022|1017|1022.5|1017.5|1021.6|1016.6|87
1635332700000|2021-10-27 11:05:00|1021.9|1016.9|1021.8|1016.8|1022|1017|1021.2|1016.2|87
1635333000000|2021-10-27 11:10:00|1021.7|1016.7|1024.2|1019.2|1024.2|1019.2|1021.7|1016.7|88
1635333300000|2021-10-27 11:15:00|1024.3|1019.3|1024.2|1019.2|1024.3|1019.3|1024.2|1019.2|8
1635333600000|2021-10-27 11:20:00|1024.1|1019.1|1024.4|1019.4|1024.4|1019.4|1024|1019|8
1635333900000|2021-10-27 11:25:00|1024.5|1019.5|1025.9|1020.9|1027.9|1022.9|1024.5|1019.5|77
1635334200000|2021-10-27 11:30:00|1026|1021|1028.6|1023.6|1028.6|1023.6|1025.9|1020.9|63
1635334500000|2021-10-27 11:35:00|1028.7|1023.7|1027.8|1022.8|1029.4|1024.4|1027.8|1022.8|24
1635334800000|2021-10-27 11:40:00|1027.9|1022.9|1027.9|1022.9|1028.3|1023.3|1027.6|1022.6|31
1635335100000|2021-10-27 11:45:00|1028.1|1023.1|1028.1|1023.1|1028.4|1023.4|1027.9|1022.9|38
1635335400000|2021-10-27 11:50:00|1028|1023|1027.5|1022.5|1028.3|1023.3|1027|1022|36
1635335700000|2021-10-27 11:55:00|1027.7|1022.7|1027.5|1022.5|1028.4|1023.4|1027.4|1022.4|102
1635336000000|2021-10-27 12:00:00|1027.4|1022.4|1026.7|1021.7|1028.2|1023.2|1026.4|1021.4|83
1635336300000|2021-10-27 12:05:00|1026.6|1021.6|1026.9|1021.9|1026.9|1021.9|1025|1020|195
1635336600000|2021-10-27 12:10:00|1027|1022|1030.7|1025.7|1031.2|1026.2|1026.9|1021.9|216
1635336900000|2021-10-27 12:15:00|1031|1026|1030.5|1025.5|1031.6|1026.6|1029.6|1024.6|181
1635337200000|2021-10-27 12:20:00|1030.4|1025.4|1026.5|1021.5|1030.4|1025.4|1026.1|1021.1|151
1635337500000|2021-10-27 12:25:00|1026.6|1021.6|1027.7|1022.7|1027.8|1022.8|1026.3|1021.3|125
1635337800000|2021-10-27 12:30:00|1027.2|1022.2|1027.5|1022.5|1030.9|1025.9|1027|1022|197
1635338100000|2021-10-27 12:35:00|1027.3|1022.3|1027.1|1022.1|1027.7|1022.7|1025.9|1020.9|233
1635338400000|2021-10-27 12:40:00|1027|1022|1029.4|1024.4|1029.6|1024.6|1026.4|1021.4|153
1635338700000|2021-10-27 12:45:00|1029.3|1024.3|1030.7|1025.7|1030.7|1025.7|1028.1|1023.1|121
1635339000000|2021-10-27 12:50:00|1030.6|1025.6|1030|1025|1031.8|1026.8|1029.8|1024.8|127
1635339300000|2021-10-27 12:55:00|1030.2|1025.2|1029.1|1024.1|1030.3|1025.3|1028.4|1023.4|181
1635339600000|2021-10-27 13:00:00|1029.2|1024.2|1026|1021|1029.2|1024.2|1025.6|1020.6|222
1635339900000|2021-10-27 13:05:00|1026.1|1021.1|1027.1|1022.1|1028.3|1023.3|1026.1|1021.1|242
1635340200000|2021-10-27 13:10:00|1027.2|1022.2|1028.9|1023.9|1028.9|1023.9|1027|1022|251
1635340500000|2021-10-27 13:15:00|1029|1024|1026.8|1021.8|1029|1024|1026.8|1021.8|278
1635340800000|2021-10-27 13:20:00|1026.9|1021.9|1023.8|1018.8|1027.1|1022.1|1023.7|1018.7|209
1635341100000|2021-10-27 13:25:00|1023.9|1018.9|1024.1|1019.1|1024.6|1019.6|1021.9|1016.9|104
1635341400000|2021-10-27 13:30:00|1024|1019|1021.8|1016.8|1024|1019|1021.7|1016.7|280
1635341700000|2021-10-27 13:35:00|1021.7|1016.7|1025.7|1020.7|1025.8|1020.8|1021.7|1016.7|302
1635342000000|2021-10-27 13:40:00|1025.6|1020.6|1024.5|1019.5|1025.9|1020.9|1024.2|1019.2|261
1635342300000|2021-10-27 13:45:00|1024.6|1019.6|1023.9|1018.9|1024.7|1019.7|1023.2|1018.2|232
1635342600000|2021-10-27 13:50:00|1023.8|1018.8|1024.3|1019.3|1024.4|1019.4|1023.2|1018.2|204
1635342900000|2021-10-27 13:55:00|1024.2|1019.2|1028.4|1023.4|1029.2|1024.2|1023.9|1018.9|169
1635343200000|2021-10-27 14:00:00|1028.5|1023.5|1028.3|1023.3|1028.9|1023.9|1025.2|1020.2|459
1635343500000|2021-10-27 14:05:00|1028.2|1023.2|1025.9|1020.9|1028.8|1023.8|1022.8|1017.8|418
1635343800000|2021-10-27 14:10:00|1025.8|1020.8|1023.5|1018.5|1026.1|1021.1|1022.8|1017.8|305
1635344100000|2021-10-27 14:15:00|1023.1|1018.1|1021.9|1016.9|1024.2|1019.2|1021.7|1016.7|396
1635344400000|2021-10-27 14:20:00|1022|1017|1021.8|1016.8|1022.6|1017.6|1020.8|1015.8|283
1635344700000|2021-10-27 14:25:00|1021.7|1016.7|1021.4|1016.4|1022.9|1017.9|1020.2|1015.2|316
1635345000000|2021-10-27 14:30:00|1021.5|1016.5|1021.2|1016.2|1023|1018|1020.8|1015.8|292
1635345300000|2021-10-27 14:35:00|1021.3|1016.3|1020|1015|1021.6|1016.6|1019.1|1014.1|244
1635345600000|2021-10-27 14:40:00|1019.9|1014.9|1020.4|1015.4|1021.3|1016.3|1019.8|1014.8|245
1635345900000|2021-10-27 14:45:00|1020.3|1015.3|1020.1|1015.1|1020.7|1015.7|1019.5|1014.5|298
1635346200000|2021-10-27 14:50:00|1020.2|1015.2|1020.2|1015.2|1021|1016|1019.6|1014.6|266
1635346500000|2021-10-27 14:55:00|1020.1|1015.1|1019.2|1014.2|1020.6|1015.6|1018.8|1013.8|354
1635346800000|2021-10-27 15:00:00|1019.5|1014.5|1021.4|1016.4|1021.9|1016.9|1019|1014|200
1635347100000|2021-10-27 15:05:00|1021.5|1016.5|1020.8|1015.8|1021.6|1016.6|1019.9|1014.9|199
1635347400000|2021-10-27 15:10:00|1020.9|1015.9|1019.1|1014.1|1021.6|1016.6|1019|1014|186
1635347700000|2021-10-27 15:15:00|1019.2|1014.2|1019.1|1014.1|1019.8|1014.8|1018.9|1013.9|219
1635348000000|2021-10-27 15:20:00|1019.2|1014.2|1019.6|1014.6|1019.8|1014.8|1018.9|1013.9|168
1635348300000|2021-10-27 15:25:00|1019.5|1014.5|1018.3|1013.3|1020.4|1015.4|1018.2|1013.2|169
1635348600000|2021-10-27 15:30:00|1018.4|1013.4|1018.5|1013.5|1019|1014|1017.7|1012.7|184
1635348900000|2021-10-27 15:35:00|1018.4|1013.4|1016.5|1011.5|1018.4|1013.4|1016.4|1011.4|152
1635349200000|2021-10-27 15:40:00|1016.6|1011.6|1018.1|1013.1|1018.6|1013.6|1016.5|1011.5|142
1635349500000|2021-10-27 15:45:00|1018|1013|1018.6|1013.6|1018.6|1013.6|1017.7|1012.7|132
1635349800000|2021-10-27 15:50:00|1018.7|1013.7|1019.8|1014.8|1019.8|1014.8|1018.5|1013.5|128
1635350100000|2021-10-27 15:55:00|1019.7|1014.7|1020.3|1015.3|1021.6|1016.6|1019.6|1014.6|128
1635350400000|2021-10-27 16:00:00|1020.2|1015.2|1021.2|1016.2|1021.5|1016.5|1019.8|1014.8|184
1635350700000|2021-10-27 16:05:00|1021.1|1016.1|1022.1|1017.1|1022.6|1017.6|1021|1016|187
1635351000000|2021-10-27 16:10:00|1022|1017|1021.7|1016.7|1022.1|1017.1|1021.3|1016.3|128
1635351300000|2021-10-27 16:15:00|1021.6|1016.6|1022|1017|1022.6|1017.6|1021.1|1016.1|161
1635351600000|2021-10-27 16:20:00|1022.1|1017.1|1021.3|1016.3|1022.1|1017.1|1020.9|1015.9|122
1635351900000|2021-10-27 16:25:00|1021.4|1016.4|1021.6|1016.6|1022.1|1017.1|1021.2|1016.2|153
1635352200000|2021-10-27 16:30:00|1021.7|1016.7|1021.1|1016.1|1021.8|1016.8|1020.8|1015.8|136
1635352500000|2021-10-27 16:35:00|1021|1016|1020.8|1015.8|1021.3|1016.3|1020.6|1015.6|139
1635352800000|2021-10-27 16:40:00|1020.9|1015.9|1021.2|1016.2|1021.3|1016.3|1020.7|1015.7|141
1635353100000|2021-10-27 16:45:00|1021.3|1016.3|1020.9|1015.9|1022|1017|1020.8|1015.8|100
1635353400000|2021-10-27 16:50:00|1021.1|1016.1|1021.3|1016.3|1021.5|1016.5|1020.7|1015.7|120
1635353700000|2021-10-27 16:55:00|1021.4|1016.4|1021.1|1016.1|1021.8|1016.8|1020.9|1015.9|190
1635354000000|2021-10-27 17:00:00|1021.3|1016.3|1021.5|1016.5|1023.2|1018.2|1021.3|1016.3|269
1635354300000|2021-10-27 17:05:00|1021.3|1016.3|1022.9|1017.9|1024|1019|1021.3|1016.3|192
1635354600000|2021-10-27 17:10:00|1022.6|1017.6|1022.5|1017.5|1022.8|1017.8|1022.1|1017.1|158
1635354900000|2021-10-27 17:15:00|1022.4|1017.4|1021.9|1016.9|1022.6|1017.6|1021.8|1016.8|79
1635355200000|2021-10-27 17:20:00|1022|1017|1021.4|1016.4|1022|1017|1021.3|1016.3|116
1635355500000|2021-10-27 17:25:00|1021.5|1016.5|1021.8|1016.8|1022|1017|1021.1|1016.1|136
1635355800000|2021-10-27 17:30:00|1021.9|1016.9|1021|1016|1022|1017|1021|1016|100
1635356100000|2021-10-27 17:35:00|1020.9|1015.9|1020.2|1015.2|1020.9|1015.9|1019.9|1014.9|125
1635356400000|2021-10-27 17:40:00|1020.1|1015.1|1020.1|1015.1|1020.2|1015.2|1019.7|1014.7|119
1635356700000|2021-10-27 17:45:00|1020.2|1015.2|1020.7|1015.7|1020.8|1015.8|1020.1|1015.1|48
1635357000000|2021-10-27 17:50:00|1020.8|1015.8|1021|1016|1021.3|1016.3|1020.7|1015.7|126
1635357300000|2021-10-27 17:55:00|1021.1|1016.1|1021.9|1016.9|1021.9|1016.9|1021|1016|89
1635357600000|2021-10-27 18:00:00|1022|1017|1021.6|1016.6|1022.1|1017.1|1021.1|1016.1|100
1635357900000|2021-10-27 18:05:00|1021.7|1016.7|1021.6|1016.6|1022|1017|1021.5|1016.5|92
1635358200000|2021-10-27 18:10:00|1021.5|1016.5|1021.4|1016.4|1021.6|1016.6|1021.3|1016.3|48
1635358500000|2021-10-27 18:15:00|1021.3|1016.3|1021.7|1016.7|1021.7|1016.7|1021.2|1016.2|81
1635358800000|2021-10-27 18:20:00|1021.6|1016.6|1021.5|1016.5|1021.8|1016.8|1021|1016|150
1635359100000|2021-10-27 18:25:00|1021.4|1016.4|1021.3|1016.3|1021.5|1016.5|1021|1016|129
1635359400000|2021-10-27 18:30:00|1021.2|1016.2|1021.1|1016.1|1021.5|1016.5|1021.1|1016.1|138
1635359700000|2021-10-27 18:35:00|1021.2|1016.2|1020.1|1015.1|1021.2|1016.2|1020.1|1015.1|90
1635360000000|2021-10-27 18:40:00|1020.3|1015.3|1019.6|1014.6|1020.3|1015.3|1019.4|1014.4|61
1635360300000|2021-10-27 18:45:00|1019.7|1014.7|1019.2|1014.2|1019.8|1014.8|1019|1014|108
1635360600000|2021-10-27 18:50:00|1019.3|1014.3|1018.8|1013.8|1019.7|1014.7|1018.8|1013.8|119
1635360900000|2021-10-27 18:55:00|1018.9|1013.9|1019|1014|1019.1|1014.1|1018.7|1013.7|89
1635361200000|2021-10-27 19:00:00|1019.1|1014.1|1017.7|1012.7|1019.2|1014.2|1017.7|1012.7|90
1635361500000|2021-10-27 19:05:00|1017.8|1012.8|1016.7|1011.7|1018|1013|1016.7|1011.7|131
1635361800000|2021-10-27 19:10:00|1016.6|1011.6|1015|1010|1016.9|1011.9|1014.4|1009.4|176
1635362100000|2021-10-27 19:15:00|1014.9|1009.9|1014.4|1009.4|1015.6|1010.6|1014.2|1009.2|106
1635362400000|2021-10-27 19:20:00|1014.5|1009.5|1015.9|1010.9|1015.9|1010.9|1014.4|1009.4|156
1635362700000|2021-10-27 19:25:00|1015.8|1010.8|1016|1011|1016|1011|1015.1|1010.1|151
1635363000000|2021-10-27 19:30:00|1015.9|1010.9|1015.1|1010.1|1015.9|1010.9|1014.4|1009.4|124
1635363300000|2021-10-27 19:35:00|1015|1010|1016.1|1011.1|1016.2|1011.2|1014.9|1009.9|182
1635363600000|2021-10-27 19:40:00|1016|1011|1015.5|1010.5|1016.1|1011.1|1015|1010|96
1635363900000|2021-10-27 19:45:00|1015.4|1010.4|1015|1010|1015.9|1010.9|1014.9|1009.9|70
1635364200000|2021-10-27 19:50:00|1014.9|1009.9|1015.2|1010.2|1015.4|1010.4|1014.8|1009.8|79
1635364500000|2021-10-27 19:55:00|1015|1010|1015.6|1010.6|1015.7|1010.7|1014.4|1009.4|170
1635364800000|2021-10-27 20:00:00|1015.8|1010.8|1015.8|1010.8|1015.9|1010.9|1015.3|1010.3|112
1635365100000|2021-10-27 20:05:00|1015.7|1010.7|1015.9|1010.9|1016.2|1011.2|1015.6|1010.6|72
1635365400000|2021-10-27 20:10:00|1015.8|1010.8|1016|1011|1016.2|1011.2|1015.8|1010.8|83
1635365700000|2021-10-27 20:15:00|1016.1|1011.1|1015.8|1010.8|1016.1|1011.1|1015.8|1010.8|34
1635366000000|2021-10-27 20:20:00|1015.6|1010.6|1015.3|1010.3|1015.9|1010.9|1015.2|1010.2|57
1635366300000|2021-10-27 20:25:00|1015.4|1010.4|1015.3|1010.3|1015.5|1010.5|1015.2|1010.2|11
1635366600000|2021-10-27 20:30:00|1015.4|1010.4|1015.9|1010.9|1015.9|1010.9|1015.3|1010.3|29
1635366900000|2021-10-27 20:35:00|1016|1011|1015.4|1010.4|1016|1011|1015.3|1010.3|43
1635367200000|2021-10-27 20:40:00|1015.5|1010.5|1015.7|1010.7|1015.8|1010.8|1015.4|1010.4|70
1635367500000|2021-10-27 20:45:00|1015.6|1010.6|1015.6|1010.6|1016|1011|1015.6|1010.6|50
1635367800000|2021-10-27 20:50:00|1015.5|1010.5|1016|1011|1016.1|1011.1|1015.3|1010.3|50
1635368100000|2021-10-27 20:55:00|1015.9|1010.9|1015.7|1010.7|1016|1011|1015.6|1010.6|33
1635372000000|2021-10-27 22:00:00|1017.1|1008|1014.9|1009.9|1017.1|1011.1|1014.9|1008|26
1635372300000|2021-10-27 22:05:00|1015|1010|1014.8|1009.8|1015.1|1010.1|1014.7|1009.7|9
1635372600000|2021-10-27 22:10:00|1014.7|1009.7|1015.1|1010.1|1015.3|1010.3|1014.7|1009.7|30
1635372900000|2021-10-27 22:15:00|1015|1010|1015.2|1010.2|1015.4|1010.4|1015|1010|14
1635373200000|2021-10-27 22:20:00|1015.3|1010.3|1015.7|1010.7|1015.7|1010.7|1015.2|1010.2|10
1635373500000|2021-10-27 22:25:00|1015.9|1010.9|1016.4|1011.4|1016.5|1011.5|1015.9|1010.9|17
1635373800000|2021-10-27 22:30:00|1016.5|1011.5|1017|1012|1017|1012|1016.3|1011.3|31
1635374100000|2021-10-27 22:35:00|1016.9|1011.9|1016.5|1011.5|1017.2|1012.2|1016.3|1011.3|38
1635374400000|2021-10-27 22:40:00|1016.3|1011.3|1017.1|1012.1|1017.1|1012.1|1015.9|1010.9|32
1635374700000|2021-10-27 22:45:00|1016.8|1011.8|1016.8|1011.8|1017.1|1012.1|1016.8|1011.8|15
1635375000000|2021-10-27 22:50:00|1016.7|1011.7|1016.2|1011.2|1016.7|1011.7|1016.1|1011.1|24
1635375300000|2021-10-27 22:55:00|1016.3|1011.3|1016.3|1011.3|1016.8|1011.8|1016.2|1011.2|23
1635375600000|2021-10-27 23:00:00|1016.4|1011.4|1016.2|1011.2|1016.4|1011.4|1015.9|1010.9|26
1635375900000|2021-10-27 23:05:00|1016.1|1011.1|1016|1011|1016.2|1011.2|1016|1011|24
1635376200000|2021-10-27 23:10:00|1015.9|1010.9|1015.7|1010.7|1016.1|1011.1|1015.6|1010.6|61
1635376500000|2021-10-27 23:15:00|1016|1011|1015.9|1010.9|1016.2|1011.2|1015.9|1010.9|9
1635376800000|2021-10-27 23:20:00|1016.1|1011.1|1016.5|1011.5|1016.6|1011.6|1016|1011|23
1635377100000|2021-10-27 23:25:00|1016.6|1011.6|1016.7|1011.7|1016.7|1011.7|1016.5|1011.5|5
1635377400000|2021-10-27 23:30:00|1016.8|1011.8|1016.6|1011.6|1016.8|1011.8|1016.4|1011.4|33
1635377700000|2021-10-27 23:35:00|1016.7|1011.7|1016.6|1011.6|1016.7|1011.7|1016.5|1011.5|27
1635378000000|2021-10-27 23:40:00|1016.5|1011.5|1016|1011|1016.8|1011.8|1015.9|1010.9|53
1635378300000|2021-10-27 23:45:00|1015.8|1010.8|1016.8|1011.8|1017|1012|1015.8|1010.8|73
1635378600000|2021-10-27 23:50:00|1016.7|1011.7|1016.1|1011.1|1017.1|1012.1|1015.9|1010.9|21
1635378900000|2021-10-27 23:55:00|1016|1011|1016.1|1011.1|1016.6|1011.6|1015.8|1010.8|28
1635379200000|2021-10-28 00:00:00|1016.2|1011.2|1016.9|1011.9|1017.2|1012.2|1016|1011|109
1635379500000|2021-10-28 00:05:00|1017|1012|1016.9|1011.9|1017.4|1012.4|1015.9|1010.9|91
1635379800000|2021-10-28 00:10:00|1017|1012|1015.5|1010.5|1017.2|1012.2|1015.2|1010.2|52
1635380100000|2021-10-28 00:15:00|1015.4|1010.4|1015.4|1010.4|1015.6|1010.6|1015.4|1010.4|89
1635380400000|2021-10-28 00:20:00|1015.5|1010.5|1016.3|1011.3|1016.5|1011.5|1015.4|1010.4|63
1635380700000|2021-10-28 00:25:00|1016.2|1011.2|1014.9|1009.9|1016.3|1011.3|1014.9|1009.9|64
1635381000000|2021-10-28 00:30:00|1014.8|1009.8|1014.4|1009.4|1014.9|1009.9|1014.1|1009.1|92
1635381300000|2021-10-28 00:35:00|1014.3|1009.3|1014|1009|1014.3|1009.3|1013.2|1008.2|40
1635381600000|2021-10-28 00:40:00|1014.5|1009.5|1015.1|1010.1|1015.3|1010.3|1014.5|1009.5|46
1635381900000|2021-10-28 00:45:00|1015|1010|1014.3|1009.3|1015.3|1010.3|1014.1|1009.1|71
1635382200000|2021-10-28 00:50:00|1014.4|1009.4|1013.6|1008.6|1014.7|1009.7|1013.6|1008.6|44
1635382500000|2021-10-28 00:55:00|1013.7|1008.7|1015|1010|1015|1010|1013.4|1008.4|60
1635382800000|2021-10-28 01:00:00|1014.9|1009.9|1015.9|1010.9|1016.9|1011.9|1014.4|1009.4|155
1635383100000|2021-10-28 01:05:00|1016|1011|1014.2|1009.2|1016.1|1011.1|1014.2|1009.2|111
1635383400000|2021-10-28 01:10:00|1014.1|1009.1|1014.7|1009.7|1014.9|1009.9|1013.8|1008.8|156
1635383700000|2021-10-28 01:15:00|1014.8|1009.8|1015.2|1010.2|1016.1|1011.1|1014.6|1009.6|127
1635384000000|2021-10-28 01:20:00|1015.1|1010.1|1014.8|1009.8|1015.2|1010.2|1013.8|1008.8|78
1635384300000|2021-10-28 01:25:00|1014.9|1009.9|1015|1010|1015.5|1010.5|1014.9|1009.9|75
1635384600000|2021-10-28 01:30:00|1015.1|1010.1|1015|1010|1016.1|1011.1|1015|1010|88
1635384900000|2021-10-28 01:35:00|1015.1|1010.1|1015.4|1010.4|1015.7|1010.7|1014|1009|70
1635385200000|2021-10-28 01:40:00|1015.5|1010.5|1015.9|1010.9|1016.1|1011.1|1015.4|1010.4|94
1635385500000|2021-10-28 01:45:00|1016|1011|1016.6|1011.6|1017|1012|1015.8|1010.8|39
1635385800000|2021-10-28 01:50:00|1016.7|1011.7|1016.9|1011.9|1017.5|1012.5|1016.5|1011.5|77
1635386100000|2021-10-28 01:55:00|1016.8|1011.8|1016.1|1011.1|1017|1012|1015.9|1010.9|65
1635386400000|2021-10-28 02:00:00|1016.2|1011.2|1017.2|1012.2|1017.3|1012.3|1016|1011|84
1635386700000|2021-10-28 02:05:00|1017.1|1012.1|1018.2|1013.2|1019|1014|1016.8|1011.8|89
1635387000000|2021-10-28 02:10:00|1018.3|1013.3|1019.8|1014.8|1020.5|1015.5|1018.3|1013.3|80
1635387300000|2021-10-28 02:15:00|1019.9|1014.9|1019.6|1014.6|1019.9|1014.9|1019.4|1014.4|63
1635387600000|2021-10-28 02:20:00|1019.5|1014.5|1018.7|1013.7|1019.7|1014.7|1018.3|1013.3|44
1635387900000|2021-10-28 02:25:00|1018.6|1013.6|1018.9|1013.9|1019.1|1014.1|1017.8|1012.8|46
1635388200000|2021-10-28 02:30:00|1018.8|1013.8|1019.3|1014.3|1019.5|1014.5|1018.8|1013.8|89
1635388500000|2021-10-28 02:35:00|1019.4|1014.4|1019.5|1014.5|1019.6|1014.6|1018.5|1013.5|87
1635388800000|2021-10-28 02:40:00|1019.4|1014.4|1018.8|1013.8|1020|1015|1018.6|1013.6|95
1635389100000|2021-10-28 02:45:00|1018.9|1013.9|1018.9|1013.9|1019.8|1014.8|1018.8|1013.8|81
1635389400000|2021-10-28 02:50:00|1018.8|1013.8|1019|1014|1019.7|1014.7|1018.7|1013.7|48
1635389700000|2021-10-28 02:55:00|1019.2|1014.2|1019.4|1014.4|1019.6|1014.6|1018.9|1013.9|120
1635390000000|2021-10-28 03:00:00|1019.5|1014.5|1017.7|1012.7|1019.5|1014.5|1017.6|1012.6|108
1635390300000|2021-10-28 03:05:00|1017.6|1012.6|1018.4|1013.4|1018.8|1013.8|1017.6|1012.6|88
1635390600000|2021-10-28 03:10:00|1018.3|1013.3|1017.7|1012.7|1018.5|1013.5|1017.7|1012.7|98
1635390900000|2021-10-28 03:15:00|1017.8|1012.8|1018|1013|1018.2|1013.2|1017.7|1012.7|94
1635391200000|2021-10-28 03:20:00|1017.9|1012.9|1018.3|1013.3|1018.3|1013.3|1017.5|1012.5|62
1635391500000|2021-10-28 03:25:00|1018.4|1013.4|1017.4|1012.4|1018.5|1013.5|1017.1|1012.1|111
1635391800000|2021-10-28 03:30:00|1017.3|1012.3|1017.7|1012.7|1017.8|1012.8|1017.2|1012.2|79
1635392100000|2021-10-28 03:35:00|1017.6|1012.6|1017.8|1012.8|1018|1013|1017.4|1012.4|57
1635392400000|2021-10-28 03:40:00|1017.5|1012.5|1016.7|1011.7|1017.6|1012.6|1016.7|1011.7|82
1635392700000|2021-10-28 03:45:00|1016.8|1011.8|1017.3|1012.3|1017.5|1012.5|1016.6|1011.6|30
1635393000000|2021-10-28 03:50:00|1017.2|1012.2|1017.2|1012.2|1017.4|1012.4|1017|1012|36
1635393300000|2021-10-28 03:55:00|1017.3|1012.3|1017.9|1012.9|1018|1013|1017.3|1012.3|29
1635393600000|2021-10-28 04:00:00|1017.8|1012.8|1017.8|1012.8|1018|1013|1017.2|1012.2|19
1635393900000|2021-10-28 04:05:00|1017.7|1012.7|1018|1013|1018.1|1013.1|1017.5|1012.5|17
1635394200000|2021-10-28 04:10:00|1018.1|1013.1|1018.8|1013.8|1018.8|1013.8|1017.9|1012.9|29
1635394500000|2021-10-28 04:15:00|1019.1|1014.1|1019.2|1014.2|1019.3|1014.3|1018.8|1013.8|9
1635394800000|2021-10-28 04:20:00|1019.3|1014.3|1020|1015|1020.3|1015.3|1019.3|1014.3|38
1635395100000|2021-10-28 04:25:00|1020.1|1015.1|1019.6|1014.6|1020.2|1015.2|1019.5|1014.5|19
1635395400000|2021-10-28 04:30:00|1019.5|1014.5|1018.3|1013.3|1019.7|1014.7|1018.2|1013.2|26
1635395700000|2021-10-28 04:35:00|1018.1|1013.1|1018.6|1013.6|1018.9|1013.9|1018.1|1013.1|23
1635396000000|2021-10-28 04:40:00|1018.7|1013.7|1018.6|1013.6|1018.7|1013.7|1018.6|1013.6|4
1635396300000|2021-10-28 04:45:00|1018.5|1013.5|1019.5|1014.5|1019.5|1014.5|1018.5|1013.5|66
1635396600000|2021-10-28 04:50:00|1019.4|1014.4|1019.4|1014.4|1019.5|1014.5|1019.2|1014.2|36
1635396900000|2021-10-28 04:55:00|1019.3|1014.3|1019.9|1014.9|1020|1015|1019.2|1014.2|28
1635397200000|2021-10-28 05:00:00|1020|1015|1019.8|1014.8|1020.7|1015.7|1019.8|1014.8|75
1635397500000|2021-10-28 05:05:00|1019.9|1014.9|1019.2|1014.2|1020|1015|1019.2|1014.2|58
1635397800000|2021-10-28 05:10:00|1019.1|1014.1|1019.6|1014.6|1020.3|1015.3|1019.1|1014.1|43
1635398100000|2021-10-28 05:15:00|1019.3|1014.3|1018.7|1013.7|1019.3|1014.3|1018.7|1013.7|40
1635398400000|2021-10-28 05:20:00|1018.8|1013.8|1018.7|1013.7|1018.8|1013.8|1018.4|1013.4|34
1635398700000|2021-10-28 05:25:00|1018.6|1013.6|1018.4|1013.4|1018.9|1013.9|1018|1013|18
1635399000000|2021-10-28 05:30:00|1018.5|1013.5|1018.9|1013.9|1019.6|1014.6|1018.2|1013.2|75
1635399300000|2021-10-28 05:35:00|1018.8|1013.8|1019.2|1014.2|1019.2|1014.2|1018.5|1013.5|67
1635399600000|2021-10-28 05:40:00|1019.1|1014.1|1020.3|1015.3|1020.3|1015.3|1019.1|1014.1|82
1635399900000|2021-10-28 05:45:00|1020.2|1015.2|1020|1015|1020.5|1015.5|1019.8|1014.8|122
1635400200000|2021-10-28 05:50:00|1019.9|1014.9|1019.7|1014.7|1020|1015|1019.3|1014.3|88
1635400500000|2021-10-28 05:55:00|1019.8|1014.8|1020.9|1015.9|1021.1|1016.1|1019.7|1014.7|80
1635400800000|2021-10-28 06:00:00|1021.1|1016.1|1021|1016|1021.2|1016.2|1020.3|1015.3|79
1635401100000|2021-10-28 06:05:00|1020.8|1015.8|1019.8|1014.8|1020.9|1015.9|1019.4|1014.4|89
1635401400000|2021-10-28 06:10:00|1019.7|1014.7|1019.5|1014.5|1019.9|1014.9|1019.4|1014.4|39
1635401700000|2021-10-28 06:15:00|1019.7|1014.7|1021.2|1016.2|1021.2|1016.2|1019.6|1014.6|72
1635402000000|2021-10-28 06:20:00|1021.3|1016.3|1021.1|1016.1|1021.3|1016.3|1020.7|1015.7|97
1635402300000|2021-10-28 06:25:00|1021|1016|1021.9|1016.9|1021.9|1016.9|1020.8|1015.8|47
1635402600000|2021-10-28 06:30:00|1021.8|1016.8|1020.9|1015.9|1022.3|1017.3|1020.8|1015.8|121
1635402900000|2021-10-28 06:35:00|1021|1016|1019.6|1014.6|1021.1|1016.1|1019.2|1014.2|176
1635403200000|2021-10-28 06:40:00|1019.7|1014.7|1018.5|1013.5|1019.7|1014.7|1018.5|1013.5|108
1635403500000|2021-10-28 06:45:00|1018.7|1013.7|1019.4|1014.4|1019.8|1014.8|1018.7|1013.7|70
1635403800000|2021-10-28 06:50:00|1019.5|1014.5|1019.6|1014.6|1020.3|1015.3|1019.1|1014.1|97
1635404100000|2021-10-28 06:55:00|1019.7|1014.7|1020.4|1015.4|1021.1|1016.1|1019.5|1014.5|131
1635404400000|2021-10-28 07:00:00|1020.3|1015.3|1022.9|1017.9|1024.5|1019.5|1019.6|1014.6|214
1635404700000|2021-10-28 07:05:00|1022.8|1017.8|1021.8|1016.8|1023.5|1018.5|1021.7|1016.7|158
1635405000000|2021-10-28 07:10:00|1021.9|1016.9|1022.6|1017.6|1023.8|1018.8|1021.5|1016.5|170
1635405300000|2021-10-28 07:15:00|1022.7|1017.7|1022.8|1017.8|1023.8|1018.8|1022.6|1017.6|144
1635405600000|2021-10-28 07:20:00|1022.9|1017.9|1023.2|1018.2|1024.1|1019.1|1022.7|1017.7|103
1635405900000|2021-10-28 07:25:00|1023.5|1018.5|1023|1018|1024.1|1019.1|1022.5|1017.5|73
1635406200000|2021-10-28 07:30:00|1022.7|1017.7|1023.6|1018.6|1023.8|1018.8|1022.5|1017.5|115
1635406500000|2021-10-28 07:35:00|1023.8|1018.8|1024.3|1019.3|1024.8|1019.8|1023.7|1018.7|154
1635406800000|2021-10-28 07:40:00|1024.4|1019.4|1024.1|1019.1|1025.1|1020.1|1024|1019|143
1635407100000|2021-10-28 07:45:00|1024.2|1019.2|1024.2|1019.2|1025|1020|1023.8|1018.8|102
1635407400000|2021-10-28 07:50:00|1024.3|1019.3|1024.2|1019.2|1024.9|1019.9|1023.8|1018.8|115
1635407700000|2021-10-28 07:55:00|1024.1|1019.1|1023.9|1018.9|1024.1|1019.1|1023.1|1018.1|116
1635408000000|2021-10-28 08:00:00|1023.8|1018.8|1024.2|1019.2|1024.2|1019.2|1023.3|1018.3|104
1635408300000|2021-10-28 08:05:00|1024.1|1019.1|1024|1019|1024.2|1019.2|1023.4|1018.4|166
1635408600000|2021-10-28 08:10:00|1023.9|1018.9|1023.8|1018.8|1024|1019|1023.6|1018.6|105
1635408900000|2021-10-28 08:15:00|1023.9|1018.9|1024|1019|1024.1|1019.1|1023.4|1018.4|100
1635409200000|2021-10-28 08:20:00|1023.8|1018.8|1022.8|1017.8|1023.8|1018.8|1022.6|1017.6|95
1635409500000|2021-10-28 08:25:00|1022.7|1017.7|1021.7|1016.7|1022.7|1017.7|1021.6|1016.6|125
1635409800000|2021-10-28 08:30:00|1021.8|1016.8|1021.8|1016.8|1022.5|1017.5|1021.6|1016.6|112
1635410100000|2021-10-28 08:35:00|1021.7|1016.7|1021.8|1016.8|1022.2|1017.2|1021.6|1016.6|123
1635410400000|2021-10-28 08:40:00|1021.7|1016.7|1020.5|1015.5|1021.7|1016.7|1020.4|1015.4|162
1635410700000|2021-10-28 08:45:00|1020.6|1015.6|1020.1|1015.1|1020.6|1015.6|1019.1|1014.1|132
1635411000000|2021-10-28 08:50:00|1020.2|1015.2|1019.1|1014.1|1020.2|1015.2|1018.4|1013.4|140
1635411300000|2021-10-28 08:55:00|1019|1014|1019.2|1014.2|1019.7|1014.7|1019|1014|137
1635411600000|2021-10-28 09:00:00|1019.1|1014.1|1018.3|1013.3|1019.5|1014.5|1018.3|1013.3|123
1635411900000|2021-10-28 09:05:00|1018.4|1013.4|1018.3|1013.3|1018.6|1013.6|1018|1013|66
1635412200000|2021-10-28 09:10:00|1018.2|1013.2|1018.4|1013.4|1018.6|1013.6|1017.8|1012.8|79
1635412500000|2021-10-28 09:15:00|1018.5|1013.5|1019.5|1014.5|1019.6|1014.6|1018.3|1013.3|58
1635412800000|2021-10-28 09:20:00|1019.4|1014.4|1020.2|1015.2|1020.3|1015.3|1019.3|1014.3|84
1635413100000|2021-10-28 09:25:00|1020.1|1015.1|1019.7|1014.7|1020.3|1015.3|1019.7|1014.7|83
1635413400000|2021-10-28 09:30:00|1019.8|1014.8|1019.8|1014.8|1020.1|1015.1|1019.3|1014.3|156
1635413700000|2021-10-28 09:35:00|1019.7|1014.7|1020.4|1015.4|1020.4|1015.4|1019.5|1014.5|88
1635414000000|2021-10-28 09:40:00|1020.5|1015.5|1021.4|1016.4|1022|1017|1020.2|1015.2|92
1635414300000|2021-10-28 09:45:00|1021.3|1016.3|1020.3|1015.3|1021.6|1016.6|1020.3|1015.3|119
1635414600000|2021-10-28 09:50:00|1020.4|1015.4|1021.1|1016.1|1021.1|1016.1|1020.3|1015.3|73
1635414900000|2021-10-28 09:55:00|1021.2|1016.2|1021.1|1016.1|1021.6|1016.6|1020.9|1015.9|51
1635415200000|2021-10-28 10:00:00|1021|1016|1022.3|1017.3|1022.3|1017.3|1021|1016|112
1635415500000|2021-10-28 10:05:00|1022.4|1017.4|1022.3|1017.3|1023|1018|1021.9|1016.9|123
1635415800000|2021-10-28 10:10:00|1022.4|1017.4|1021|1016|1022.7|1017.7|1021|1016|90
1635416100000|2021-10-28 10:15:00|1020.9|1015.9|1021.1|1016.1|1021.3|1016.3|1020.7|1015.7|79
1635416400000|2021-10-28 10:20:00|1021|1016|1021.6|1016.6|1022.1|1017.1|1020.9|1015.9|109
1635416700000|2021-10-28 10:25:00|1021.8|1016.8|1021.8|1016.8|1022.3|1017.3|1021.8|1016.8|55
1635417000000|2021-10-28 10:30:00|1021.7|1016.7|1021.9|1016.9|1022|1017|1021.2|1016.2|85
1635417300000|2021-10-28 10:35:00|1022|1017|1021.4|1016.4|1022.9|1017.9|1021.2|1016.2|135
1635417600000|2021-10-28 10:40:00|1021.7|1016.7|1022.2|1017.2|1022.6|1017.6|1021.6|1016.6|65
1635417900000|2021-10-28 10:45:00|1022.3|1017.3|1023.1|1018.1|1023.2|1018.2|1022.1|1017.1|95
1635418200000|2021-10-28 10:50:00|1023|1018|1023.6|1018.6|1024|1019|1023|1018|95
1635418500000|2021-10-28 10:55:00|1023.5|1018.5|1023|1018|1023.7|1018.7|1023|1018|90
1635418800000|2021-10-28 11:00:00|1023.1|1018.1|1023.9|1018.9|1024.5|1019.5|1022.9|1017.9|101
1635419100000|2021-10-28 11:05:00|1023.8|1018.8|1023.4|1018.4|1024.1|1019.1|1023.2|1018.2|67
1635419400000|2021-10-28 11:10:00|1023.6|1018.6|1022.5|1017.5|1023.7|1018.7|1022.3|1017.3|47
1635419700000|2021-10-28 11:15:00|1022.6|1017.6|1021.5|1016.5|1022.6|1017.6|1021.4|1016.4|63
1635420000000|2021-10-28 11:20:00|1021.4|1016.4|1022.9|1017.9|1022.9|1017.9|1021.4|1016.4|86
1635420300000|2021-10-28 11:25:00|1022.7|1017.7|1022.7|1017.7|1023.2|1018.2|1022.6|1017.6|52
1635420600000|2021-10-28 11:30:00|1022.6|1017.6|1023.2|1018.2|1023.6|1018.6|1022.3|1017.3|86
1635420900000|2021-10-28 11:35:00|1023.3|1018.3|1023.5|1018.5|1023.7|1018.7|1022.9|1017.9|136
1635421200000|2021-10-28 11:40:00|1023.6|1018.6|1023.2|1018.2|1023.7|1018.7|1022.9|1017.9|88
1635421500000|2021-10-28 11:45:00|1023.1|1018.1|1023.6|1018.6|1024|1019|1023.1|1018.1|154
1635421800000|2021-10-28 11:50:00|1023.5|1018.5|1022|1017|1024.9|1019.9|1021.9|1016.9|138
1635422100000|2021-10-28 11:55:00|1022.1|1017.1|1022|1017|1022.9|1017.9|1021.8|1016.8|171
1635422400000|2021-10-28 12:00:00|1021.9|1016.9|1021.4|1016.4|1021.9|1016.9|1020.5|1015.5|151
1635422700000|2021-10-28 12:05:00|1021.5|1016.5|1020.3|1015.3|1022|1017|1019.4|1014.4|159
1635423000000|2021-10-28 12:10:00|1020.4|1015.4|1020.4|1015.4|1020.9|1015.9|1019.8|1014.8|168
1635423300000|2021-10-28 12:15:00|1020.5|1015.5|1021.5|1016.5|1022.3|1017.3|1020.3|1015.3|247
1635423600000|2021-10-28 12:20:00|1020.9|1015.9|1022.2|1017.2|1023.8|1018.8|1020.8|1015.8|268
1635423900000|2021-10-28 12:25:00|1021.8|1016.8|1022.8|1017.8|1023.3|1018.3|1021.6|1016.6|173
1635424200000|2021-10-28 12:30:00|1022.9|1017.9|1020.6|1015.6|1023|1018|1018.7|1013.7|489
1635424500000|2021-10-28 12:35:00|1020.5|1015.5|1022.4|1017.4|1022.8|1017.8|1020.1|1015.1|271
1635424800000|2021-10-28 12:40:00|1022.3|1017.3|1021.9|1016.9|1023.2|1018.2|1021.6|1016.6|275
1635425100000|2021-10-28 12:45:00|1021.8|1016.8|1019.6|1014.6|1023|1018|1019.2|1014.2|451
1635425400000|2021-10-28 12:50:00|1019.5|1014.5|1021|1016|1021.5|1016.5|1019.4|1014.4|265
1635425700000|2021-10-28 12:55:00|1021.1|1016.1|1022.2|1017.2|1022.9|1017.9|1020.6|1015.6|246
1635426000000|2021-10-28 13:00:00|1022.4|1017.4|1023.6|1018.6|1023.8|1018.8|1020.2|1015.2|353
1635426300000|2021-10-28 13:05:00|1023.8|1018.8|1023.6|1018.6|1025.4|1020.4|1022.3|1017.3|365
1635426600000|2021-10-28 13:10:00|1023.4|1018.4|1026.1|1021.1|1026.5|1021.5|1023.4|1018.4|324
1635426900000|2021-10-28 13:15:00|1026.2|1021.2|1028.6|1023.6|1028.9|1023.9|1025.5|1020.5|281
1635427200000|2021-10-28 13:20:00|1028.5|1023.5|1030.3|1025.3|1031|1026|1027.8|1022.8|215
1635427500000|2021-10-28 13:25:00|1030.2|1025.2|1033.1|1028.1|1033.1|1028.1|1028.7|1023.7|165
1635427800000|2021-10-28 13:30:00|1033.3|1028.3|1034.7|1029.7|1038.7|1033.7|1032.9|1027.9|566
1635428100000|2021-10-28 13:35:00|1034.9|1029.9|1032|1027|1035.7|1030.7|1030.5|1025.5|428
1635428400000|2021-10-28 13:40:00|1032.1|1027.1|1031.5|1026.5|1033|1028|1029|1024|446
1635428700000|2021-10-28 13:45:00|1031.8|1026.8|1030.5|1025.5|1032.6|1027.6|1029|1024|378
1635429000000|2021-10-28 13:50:00|1030.6|1025.6|1033.3|1028.3|1033.7|1028.7|1029|1024|324
1635429300000|2021-10-28 13:55:00|1033.2|1028.2|1031.5|1026.5|1034.1|1029.1|1031.2|1026.2|289
1635429600000|2021-10-28 14:00:00|1031.4|1026.4|1030.5|1025.5|1032.6|1027.6|1030.5|1025.5|465
1635429900000|2021-10-28 14:05:00|1030.6|1025.6|1028.5|1023.5|1030.9|1025.9|1027.8|1022.8|301
1635430200000|2021-10-28 14:10:00|1028.2|1023.2|1026.1|1021.1|1028.6|1023.6|1024.7|1019.7|306
1635430500000|2021-10-28 14:15:00|1026.2|1021.2|1024.9|1019.9|1026.4|1021.4|1024.6|1019.6|255
1635430800000|2021-10-28 14:20:00|1024.8|1019.8|1026|1021|1027|1022|1023.7|1018.7|316
1635431100000|2021-10-28 14:25:00|1025.9|1020.9|1025.5|1020.5|1026.4|1021.4|1024.6|1019.6|268
1635431400000|2021-10-28 14:30:00|1025.4|1020.4|1024|1019|1025.8|1020.8|1023.5|1018.5|281
1635431700000|2021-10-28 14:35:00|1023.9|1018.9|1021.9|1016.9|1024|1019|1020.2|1015.2|401
1635432000000|2021-10-28 14:40:00|1021.8|1016.8|1024.1|1019.1|1024.1|1019.1|1021.4|1016.4|216
1635432300000|2021-10-28 14:45:00|1024.2|1019.2|1027.1|1022.1|1027.6|1022.6|1024.2|1019.2|303
1635432600000|2021-10-28 14:50:00|1027|1022|1026.7|1021.7|1028.3|1023.3|1026.7|1021.7|254
1635432900000|2021-10-28 14:55:00|1026.9|1021.9|1026.5|1021.5|1027.5|1022.5|1026.5|1021.5|224
1635433200000|2021-10-28 15:00:00|1026.4|1021.4|1027.9|1022.9|1028.4|1023.4|1025.8|1020.8|227
1635433500000|2021-10-28 15:05:00|1027.8|1022.8|1029.1|1024.1|1029.6|1024.6|1027.6|1022.6|207
1635433800000|2021-10-28 15:10:00|1029.2|1024.2|1029.3|1024.3|1030.2|1025.2|1029.1|1024.1|165
1635434100000|2021-10-28 15:15:00|1029.1|1024.1|1028.2|1023.2|1029.6|1024.6|1027.2|1022.2|219
1635434400000|2021-10-28 15:20:00|1028.3|1023.3|1029.2|1024.2|1029.3|1024.3|1028.3|1023.3|213
1635434700000|2021-10-28 15:25:00|1029.3|1024.3|1030.2|1025.2|1031.4|1026.4|1029.3|1024.3|176
1635435000000|2021-10-28 15:30:00|1030.1|1025.1|1028.6|1023.6|1030.3|1025.3|1028.4|1023.4|210
1635435300000|2021-10-28 15:35:00|1028.5|1023.5|1029.8|1024.8|1029.9|1024.9|1028.5|1023.5|105
1635435600000|2021-10-28 15:40:00|1029.9|1024.9|1029.7|1024.7|1030.9|1025.9|1029.6|1024.6|118
1635435900000|2021-10-28 15:45:00|1029.6|1024.6|1029.5|1024.5|1030.1|1025.1|1029.3|1024.3|172
1635436200000|2021-10-28 15:50:00|1029.6|1024.6|1028.9|1023.9|1029.9|1024.9|1028.8|1023.8|168
1635436500000|2021-10-28 15:55:00|1028.8|1023.8|1028.6|1023.6|1029.1|1024.1|1027.6|1022.6|127
1635436800000|2021-10-28 16:00:00|1028.7|1023.7|1029|1024|1029.3|1024.3|1028.2|1023.2|146
1635437100000|2021-10-28 16:05:00|1029.1|1024.1|1028.6|1023.6|1029.4|1024.4|1027.9|1022.9|153
1635437400000|2021-10-28 16:10:00|1028.7|1023.7|1028.7|1023.7|1029|1024|1028|1023|233
1635437700000|2021-10-28 16:15:00|1028.8|1023.8|1029.4|1024.4|1029.7|1024.7|1028.5|1023.5|126
1635438000000|2021-10-28 16:20:00|1029.5|1024.5|1029.5|1024.5|1029.7|1024.7|1028.7|1023.7|161
1635438300000|2021-10-28 16:25:00|1029.6|1024.6|1029.9|1024.9|1030.1|1025.1|1029.5|1024.5|131
1635438600000|2021-10-28 16:30:00|1030|1025|1031.5|1026.5|1031.6|1026.6|1029.9|1024.9|111
1635438900000|2021-10-28 16:35:00|1031.7|1026.7|1030|1025|1031.7|1026.7|1030|1025|191
1635439200000|2021-10-28 16:40:00|1030.1|1025.1|1029.2|1024.2|1030.1|1025.1|1029.2|1024.2|87
1635439500000|2021-10-28 16:45:00|1029|1024|1029.3|1024.3|1029.4|1024.4|1028.7|1023.7|101
1635439800000|2021-10-28 16:50:00|1029.4|1024.4|1029.6|1024.6|1029.7|1024.7|1028.8|1023.8|135
1635440100000|2021-10-28 16:55:00|1029.7|1024.7|1027.5|1022.5|1029.9|1024.9|1026.9|1021.9|151
1635440400000|2021-10-28 17:00:00|1027.8|1022.8|1025.9|1020.9|1028.3|1023.3|1025.9|1020.9|277
1635440700000|2021-10-28 17:05:00|1026.1|1021.1|1025|1020|1026.4|1021.4|1024.5|1019.5|201
1635441000000|2021-10-28 17:10:00|1024.9|1019.9|1026.2|1021.2|1026.2|1021.2|1024.7|1019.7|95
1635441300000|2021-10-28 17:15:00|1026.5|1021.5|1026.5|1021.5|1026.9|1021.9|1026.1|1021.1|107
1635441600000|2021-10-28 17:20:00|1026.4|1021.4|1025.9|1020.9|1026.8|1021.8|1025.9|1020.9|108
1635441900000|2021-10-28 17:25:00|1026|1021|1026.6|1021.6|1026.7|1021.7|1025.9|1020.9|145
1635442200000|2021-10-28 17:30:00|1026.7|1021.7|1027.2|1022.2|1027.6|1022.6|1026.7|1021.7|116
1635442500000|2021-10-28 17:35:00|1027.1|1022.1|1027.2|1022.2|1027.2|1022.2|1026.5|1021.5|159
1635442800000|2021-10-28 17:40:00|1027.1|1022.1|1026.5|1021.5|1027.2|1022.2|1026.4|1021.4|98
1635443100000|2021-10-28 17:45:00|1026.6|1021.6|1026.5|1021.5|1026.6|1021.6|1026|1021|105
1635443400000|2021-10-28 17:50:00|1026.6|1021.6|1026.9|1021.9|1027.1|1022.1|1026.5|1021.5|108
1635443700000|2021-10-28 17:55:00|1026.8|1021.8|1027|1022|1027.1|1022.1|1026.7|1021.7|75
1635444000000|2021-10-28 18:00:00|1026.9|1021.9|1026.9|1021.9|1027.2|1022.2|1026.7|1021.7|87
1635444300000|2021-10-28 18:05:00|1027|1022|1027.9|1022.9|1027.9|1022.9|1026.9|1021.9|96
1635444600000|2021-10-28 18:10:00|1027.8|1022.8|1028.1|1023.1|1028.2|1023.2|1027.7|1022.7|120
1635444900000|2021-10-28 18:15:00|1028|1023|1027.4|1022.4|1028|1023|1027.3|1022.3|98
1635445200000|2021-10-28 18:20:00|1027.3|1022.3|1026.8|1021.8|1027.4|1022.4|1026.5|1021.5|58
1635445500000|2021-10-28 18:25:00|1026.7|1021.7|1027.2|1022.2|1027.2|1022.2|1026.7|1021.7|124
1635445800000|2021-10-28 18:30:00|1027.3|1022.3|1026.8|1021.8|1027.6|1022.6|1026.7|1021.7|144
1635446100000|2021-10-28 18:35:00|1026.7|1021.7|1027.4|1022.4|1027.7|1022.7|1026.7|1021.7|53
1635446400000|2021-10-28 18:40:00|1027.3|1022.3|1027.3|1022.3|1027.5|1022.5|1026.9|1021.9|104
1635446700000|2021-10-28 18:45:00|1027.4|1022.4|1027.5|1022.5|1027.5|1022.5|1027.3|1022.3|76
1635447000000|2021-10-28 18:50:00|1027.6|1022.6|1026.3|1021.3|1027.6|1022.6|1025.8|1020.8|84
1635447300000|2021-10-28 18:55:00|1026.4|1021.4|1026.1|1021.1|1026.5|1021.5|1026.1|1021.1|112
1635447600000|2021-10-28 19:00:00|1026.2|1021.2|1025.6|1020.6|1026.4|1021.4|1025.6|1020.6|147
1635447900000|2021-10-28 19:05:00|1025.7|1020.7|1025.9|1020.9|1026.2|1021.2|1025.6|1020.6|55
1635448200000|2021-10-28 19:10:00|1026|1021|1025.4|1020.4|1026.1|1021.1|1025.4|1020.4|82
1635448500000|2021-10-28 19:15:00|1025.3|1020.3|1025.8|1020.8|1026|1021|1024.8|1019.8|54
1635448800000|2021-10-28 19:20:00|1025.7|1020.7|1025|1020|1025.9|1020.9|1024.9|1019.9|48
1635449100000|2021-10-28 19:25:00|1025.1|1020.1|1024.4|1019.4|1025.2|1020.2|1024.3|1019.3|94
1635449400000|2021-10-28 19:30:00|1024.3|1019.3|1024.2|1019.2|1024.9|1019.9|1024.2|1019.2|105
1635449700000|2021-10-28 19:35:00|1024.3|1019.3|1023.9|1018.9|1024.6|1019.6|1023.9|1018.9|58
1635450000000|2021-10-28 19:40:00|1024|1019|1023.4|1018.4|1024.1|1019.1|1023.2|1018.2|106
1635450300000|2021-10-28 19:45:00|1023.3|1018.3|1023.4|1018.4|1023.7|1018.7|1023.1|1018.1|94
1635450600000|2021-10-28 19:50:00|1023.5|1018.5|1024.1|1019.1|1024.1|1019.1|1023.5|1018.5|87
1635450900000|2021-10-28 19:55:00|1024.2|1019.2|1023.6|1018.6|1024.6|1019.6|1023.5|1018.5|107
1635451200000|2021-10-28 20:00:00|1023.7|1018.7|1023.7|1018.7|1024.3|1019.3|1023.5|1018.5|149
1635451500000|2021-10-28 20:05:00|1023.8|1018.8|1023.8|1018.8|1024.1|1019.1|1023.6|1018.6|93
1635451800000|2021-10-28 20:10:00|1023.9|1018.9|1023.8|1018.8|1024.1|1019.1|1023.8|1018.8|60
1635452100000|2021-10-28 20:15:00|1023.9|1018.9|1024.2|1019.2|1024.2|1019.2|1023.8|1018.8|24
1635452400000|2021-10-28 20:20:00|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.2|1019.2|23
1635452700000|2021-10-28 20:25:00|1024.3|1019.3|1024.4|1019.4|1024.6|1019.6|1024.3|1019.3|44
1635453000000|2021-10-28 20:30:00|1024.2|1019.2|1024.5|1019.5|1024.6|1019.6|1024.1|1019.1|212
1635453300000|2021-10-28 20:35:00|1024.4|1019.4|1024.1|1019.1|1024.6|1019.6|1024|1019|91
1635453600000|2021-10-28 20:40:00|1024.2|1019.2|1024.3|1019.3|1024.4|1019.4|1023.8|1018.8|71
1635453900000|2021-10-28 20:45:00|1024.4|1019.4|1023.6|1018.6|1024.7|1019.7|1023.5|1018.5|78
1635454200000|2021-10-28 20:50:00|1023.5|1018.5|1024|1019|1024.1|1019.1|1023.4|1018.4|66
1635454500000|2021-10-28 20:55:00|1023.8|1018.8|1023.4|1018.4|1024.2|1019.2|1023.2|1018.2|67
1635458400000|2021-10-28 22:00:00|1025.6|1016.9|1024|1019|1025.6|1019|1023.3|1016.9|14
1635458700000|2021-10-28 22:05:00|1024.3|1019.3|1024.9|1019.9|1025|1020|1024.2|1019.2|22
1635459000000|2021-10-28 22:10:00|1025|1020|1025|1020|1025.2|1020.2|1024.8|1019.8|46
1635459300000|2021-10-28 22:15:00|1024.9|1019.9|1024.7|1019.7|1025.2|1020.2|1024.5|1019.5|83
1635459600000|2021-10-28 22:20:00|1024.6|1019.6|1025.2|1020.2|1025.2|1020.2|1024.5|1019.5|51
1635459900000|2021-10-28 22:25:00|1025.1|1020.1|1025.9|1020.9|1025.9|1020.9|1025.1|1020.1|20
1635460200000|2021-10-28 22:30:00|1026|1021|1025.8|1020.8|1026|1021|1025.8|1020.8|9
1635460500000|2021-10-28 22:35:00|1025.9|1020.9|1026|1021|1026.2|1021.2|1025.8|1020.8|54
1635460800000|2021-10-28 22:40:00|1026.1|1021.1|1026.1|1021.1|1026.1|1021.1|1025.9|1020.9|56
1635461100000|2021-10-28 22:45:00|1026|1021|1025.6|1020.6|1026|1021|1025.5|1020.5|5
1635461400000|2021-10-28 22:50:00|1025.5|1020.5|1025.5|1020.5|1025.9|1020.9|1025.3|1020.3|18
1635462000000|2021-10-28 23:00:00|1025.4|1020.4|1025.8|1020.8|1026.4|1021.4|1025.4|1020.4|33
1635462300000|2021-10-28 23:05:00|1025.9|1020.9|1026|1021|1026.4|1021.4|1025.5|1020.5|54
1635462600000|2021-10-28 23:10:00|1026.1|1021.1|1025.7|1020.7|1026.6|1021.6|1025.6|1020.6|34
1635462900000|2021-10-28 23:15:00|1025.6|1020.6|1026.6|1021.6|1026.6|1021.6|1025.5|1020.5|15
1635463200000|2021-10-28 23:20:00|1026.7|1021.7|1025.3|1020.3|1026.7|1021.7|1025.3|1020.3|8
1635463500000|2021-10-28 23:25:00|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1
1635464400000|2021-10-28 23:40:00|1025.3|1020.3|1025.9|1020.9|1025.9|1020.9|1025.3|1020.3|9
1635464700000|2021-10-28 23:45:00|1025.8|1020.8|1026|1021|1026.6|1021.6|1025.3|1020.3|77
1635465000000|2021-10-28 23:50:00|1025.9|1020.9|1026.7|1021.7|1027.1|1022.1|1025.9|1020.9|18
1635465300000|2021-10-28 23:55:00|1026.9|1021.9|1027.3|1022.3|1027.3|1022.3|1026.6|1021.6|33
1635465600000|2021-10-29 00:00:00|1027.2|1022.2|1028.1|1023.1|1028.3|1023.3|1026.7|1021.7|126
1635465900000|2021-10-29 00:05:00|1028|1023|1027.6|1022.6|1028|1023|1027.3|1022.3|28
1635466200000|2021-10-29 00:10:00|1027.5|1022.5|1027.1|1022.1|1027.5|1022.5|1026.9|1021.9|37
1635466500000|2021-10-29 00:15:00|1027|1022|1026.8|1021.8|1027.4|1022.4|1026.7|1021.7|71
1635466800000|2021-10-29 00:20:00|1026.9|1021.9|1026.6|1021.6|1027.1|1022.1|1026.4|1021.4|62
1635467100000|2021-10-29 00:25:00|1026.5|1021.5|1026.3|1021.3|1026.7|1021.7|1025.9|1020.9|101
1635467400000|2021-10-29 00:30:00|1026.2|1021.2|1026.2|1021.2|1026.3|1021.3|1025.4|1020.4|66
1635467700000|2021-10-29 00:35:00|1026.3|1021.3|1026|1021|1026.5|1021.5|1025.9|1020.9|100
1635468000000|2021-10-29 00:40:00|1026.1|1021.1|1026|1021|1026.1|1021.1|1025.7|1020.7|56
1635468300000|2021-10-29 00:45:00|1026.1|1021.1|1025.5|1020.5|1026.2|1021.2|1025.5|1020.5|53
1635468600000|2021-10-29 00:50:00|1025.6|1020.6|1025.2|1020.2|1025.6|1020.6|1025.1|1020.1|105
1635468900000|2021-10-29 00:55:00|1025.1|1020.1|1025.3|1020.3|1025.4|1020.4|1025.1|1020.1|21
1635469200000|2021-10-29 01:00:00|1025.2|1020.2|1024.4|1019.4|1025.5|1020.5|1024.4|1019.4|63
1635469500000|2021-10-29 01:05:00|1024.6|1019.6|1023.9|1018.9|1025.1|1020.1|1023.6|1018.6|41
1635469800000|2021-10-29 01:10:00|1024|1019|1024.2|1019.2|1024.5|1019.5|1023.8|1018.8|54
1635470100000|2021-10-29 01:15:00|1024.1|1019.1|1024.9|1019.9|1025.4|1020.4|1024.1|1019.1|75
1635470400000|2021-10-29 01:20:00|1024.8|1019.8|1024.5|1019.5|1025.3|1020.3|1023.7|1018.7|93
1635470700000|2021-10-29 01:25:00|1024.6|1019.6|1024.9|1019.9|1025|1020|1024.1|1019.1|59
1635471000000|2021-10-29 01:30:00|1024.8|1019.8|1026.4|1021.4|1026.8|1021.8|1024.8|1019.8|54
1635471300000|2021-10-29 01:35:00|1026.3|1021.3|1025.4|1020.4|1026.3|1021.3|1025.4|1020.4|33
1635471600000|2021-10-29 01:40:00|1025.5|1020.5|1025.4|1020.4|1025.9|1020.9|1025.3|1020.3|23
1635471900000|2021-10-29 01:45:00|1025.3|1020.3|1027|1022|1027.2|1022.2|1024.6|1019.6|58
1635472200000|2021-10-29 01:50:00|1026.9|1021.9|1026.5|1021.5|1027.3|1022.3|1026.4|1021.4|50
1635472500000|2021-10-29 01:55:00|1026.9|1021.9|1025.7|1020.7|1027.1|1022.1|1025.6|1020.6|86
1635472800000|2021-10-29 02:00:00|1025.6|1020.6|1024.9|1019.9|1026.3|1021.3|1024.9|1019.9|51
1635473100000|2021-10-29 02:05:00|1024.8|1019.8|1024.2|1019.2|1024.9|1019.9|1024.2|1019.2|47
1635473400000|2021-10-29 02:10:00|1024.3|1019.3|1025|1020|1025|1020|1024.1|1019.1|70
1635473700000|2021-10-29 02:15:00|1024.9|1019.9|1026.1|1021.1|1026.4|1021.4|1024.9|1019.9|47
1635474000000|2021-10-29 02:20:00|1026.2|1021.2|1025.7|1020.7|1026.8|1021.8|1025.6|1020.6|47
1635474300000|2021-10-29 02:25:00|1025.6|1020.6|1025.7|1020.7|1026.1|1021.1|1025.6|1020.6|45
1635474600000|2021-10-29 02:30:00|1025.8|1020.8|1025.7|1020.7|1025.8|1020.8|1024.8|1019.8|63
1635474900000|2021-10-29 02:35:00|1025.8|1020.8|1025.7|1020.7|1026.2|1021.2|1025.5|1020.5|73
1635475200000|2021-10-29 02:40:00|1025.6|1020.6|1025.8|1020.8|1026.6|1021.6|1025.5|1020.5|37
1635475500000|2021-10-29 02:45:00|1025.9|1020.9|1025.9|1020.9|1026|1021|1025.6|1020.6|16
1635475800000|2021-10-29 02:50:00|1025.8|1020.8|1024.9|1019.9|1025.8|1020.8|1024.9|1019.9|22
1635476100000|2021-10-29 02:55:00|1025|1020|1024.5|1019.5|1025|1020|1023.8|1018.8|47
1635476400000|2021-10-29 03:00:00|1024.4|1019.4|1023.7|1018.7|1024.4|1019.4|1023.6|1018.6|99
1635476700000|2021-10-29 03:05:00|1023.6|1018.6|1023.7|1018.7|1024|1019|1023.5|1018.5|86
1635477000000|2021-10-29 03:10:00|1023.6|1018.6|1023.6|1018.6|1023.9|1018.9|1023.6|1018.6|25
1635477300000|2021-10-29 03:15:00|1023.5|1018.5|1023.6|1018.6|1023.6|1018.6|1023.3|1018.3|15
1635477600000|2021-10-29 03:20:00|1023.7|1018.7|1024.7|1019.7|1024.9|1019.9|1023.7|1018.7|26
1635477900000|2021-10-29 03:25:00|1024.5|1019.5|1024.3|1019.3|1024.5|1019.5|1024.3|1019.3|6
1635478200000|2021-10-29 03:30:00|1024.4|1019.4|1024.5|1019.5|1024.8|1019.8|1024.3|1019.3|7
1635478500000|2021-10-29 03:35:00|1024.7|1019.7|1024|1019|1024.7|1019.7|1024|1019|17
1635478800000|2021-10-29 03:40:00|1023.9|1018.9|1024.5|1019.5|1024.5|1019.5|1023.7|1018.7|22
1635479100000|2021-10-29 03:45:00|1024.4|1019.4|1024.6|1019.6|1024.8|1019.8|1024.4|1019.4|105
1635479400000|2021-10-29 03:50:00|1024.5|1019.5|1024.8|1019.8|1024.8|1019.8|1024.5|1019.5|20
1635479700000|2021-10-29 03:55:00|1024.9|1019.9|1024.9|1019.9|1025|1020|1024.9|1019.9|7
1635480000000|2021-10-29 04:00:00|1024.8|1019.8|1023.9|1018.9|1024.8|1019.8|1023.7|1018.7|18
1635480300000|2021-10-29 04:05:00|1024|1019|1024.1|1019.1|1024.2|1019.2|1023.9|1018.9|14
1635480600000|2021-10-29 04:10:00|1024.3|1019.3|1024.3|1019.3|1024.4|1019.4|1023.6|1018.6|44
1635480900000|2021-10-29 04:15:00|1024.4|1019.4|1024|1019|1024.9|1019.9|1023.9|1018.9|33
1635481200000|2021-10-29 04:20:00|1023.9|1018.9|1022.9|1017.9|1024.1|1019.1|1022.8|1017.8|13
1635481500000|2021-10-29 04:25:00|1022.8|1017.8|1021.8|1016.8|1023.3|1018.3|1021.8|1016.8|37
1635481800000|2021-10-29 04:30:00|1022|1017|1021.9|1016.9|1022.6|1017.6|1021.9|1016.9|56
1635482100000|2021-10-29 04:35:00|1021.6|1016.6|1021.7|1016.7|1021.9|1016.9|1021.6|1016.6|60
1635482400000|2021-10-29 04:40:00|1021.6|1016.6|1021.5|1016.5|1021.7|1016.7|1021.3|1016.3|28
1635482700000|2021-10-29 04:45:00|1021.4|1016.4|1021.3|1016.3|1021.5|1016.5|1021.1|1016.1|16
1635483000000|2021-10-29 04:50:00|1021.4|1016.4|1021.6|1016.6|1021.9|1016.9|1021|1016|308
1635483300000|2021-10-29 04:55:00|1021.5|1016.5|1020.5|1015.5|1021.7|1016.7|1020.5|1015.5|50
1635483600000|2021-10-29 05:00:00|1020.4|1015.4|1019.8|1014.8|1020.6|1015.6|1019.5|1014.5|94
1635483900000|2021-10-29 05:05:00|1019.9|1014.9|1019.9|1014.9|1020.3|1015.3|1018.8|1013.8|103
1635484200000|2021-10-29 05:10:00|1019.8|1014.8|1019.9|1014.9|1020.4|1015.4|1019.5|1014.5|337
1635484500000|2021-10-29 05:15:00|1020|1015|1020.3|1015.3|1020.6|1015.6|1019.9|1014.9|67
1635484800000|2021-10-29 05:20:00|1020.4|1015.4|1020.3|1015.3|1020.4|1015.4|1019.9|1014.9|40
1635485100000|2021-10-29 05:25:00|1020.6|1015.6|1020.5|1015.5|1020.6|1015.6|1019.6|1014.6|97
1635485400000|2021-10-29 05:30:00|1020.2|1015.2|1019|1014|1020.2|1015.2|1018.7|1013.7|93
1635485700000|2021-10-29 05:35:00|1019.1|1014.1|1020.8|1015.8|1020.9|1015.9|1018.9|1013.9|63
1635486000000|2021-10-29 05:40:00|1020.9|1015.9|1021.3|1016.3|1021.5|1016.5|1020.1|1015.1|208
1635486300000|2021-10-29 05:45:00|1021.2|1016.2|1020.2|1015.2|1021.2|1016.2|1019.6|1014.6|90
1635486600000|2021-10-29 05:50:00|1020.4|1015.4|1020.2|1015.2|1020.6|1015.6|1019.7|1014.7|85
1635486900000|2021-10-29 05:55:00|1020.3|1015.3|1020.5|1015.5|1020.7|1015.7|1020|1015|48
1635487200000|2021-10-29 06:00:00|1020.4|1015.4|1020.2|1015.2|1020.4|1015.4|1019.7|1014.7|145
1635487500000|2021-10-29 06:05:00|1020.1|1015.1|1020|1015|1020.2|1015.2|1019.5|1014.5|39
1635487800000|2021-10-29 06:10:00|1019.9|1014.9|1019.2|1014.2|1020.2|1015.2|1019.2|1014.2|61
1635488100000|2021-10-29 06:15:00|1019.5|1014.5|1019.2|1014.2|1019.7|1014.7|1019|1014|122
1635488400000|2021-10-29 06:20:00|1019.3|1014.3|1019.3|1014.3|1019.5|1014.5|1019|1014|49
1635488700000|2021-10-29 06:25:00|1019.4|1014.4|1020.3|1015.3|1020.4|1015.4|1019.3|1014.3|119
1635489000000|2021-10-29 06:30:00|1020.4|1015.4|1021.4|1016.4|1021.9|1016.9|1019.8|1014.8|168
1635489300000|2021-10-29 06:35:00|1021.1|1016.1|1021.2|1016.2|1021.7|1016.7|1020.7|1015.7|215
1635489600000|2021-10-29 06:40:00|1021.3|1016.3|1019.9|1014.9|1021.9|1016.9|1019.7|1014.7|188
1635489900000|2021-10-29 06:45:00|1020|1015|1019.3|1014.3|1021|1016|1019.2|1014.2|128
1635490200000|2021-10-29 06:50:00|1019.4|1014.4|1019.8|1014.8|1019.9|1014.9|1019.4|1014.4|50
1635490500000|2021-10-29 06:55:00|1019.9|1014.9|1019.5|1014.5|1020.2|1015.2|1019.4|1014.4|70
1635490800000|2021-10-29 07:00:00|1019.4|1014.4|1021.1|1016.1|1022.1|1017.1|1019.2|1014.2|207
1635491100000|2021-10-29 07:05:00|1021.2|1016.2|1022|1017|1022|1017|1021|1016|137
1635491400000|2021-10-29 07:10:00|1021.9|1016.9|1024.6|1019.6|1024.7|1019.7|1021.3|1016.3|107
1635491700000|2021-10-29 07:15:00|1024.5|1019.5|1022.2|1017.2|1024.6|1019.6|1022.1|1017.1|192
1635492000000|2021-10-29 07:20:00|1022.1|1017.1|1022.4|1017.4|1022.6|1017.6|1021.3|1016.3|167
1635492300000|2021-10-29 07:25:00|1022.5|1017.5|1021.9|1016.9|1022.6|1017.6|1021.5|1016.5|141
1635492600000|2021-10-29 07:30:00|1022.1|1017.1|1021.8|1016.8|1022.4|1017.4|1020.9|1015.9|121
1635492900000|2021-10-29 07:35:00|1022|1017|1022.4|1017.4|1022.6|1017.6|1021.3|1016.3|130
1635493200000|2021-10-29 07:40:00|1022.3|1017.3|1023.5|1018.5|1023.7|1018.7|1022.3|1017.3|115
1635493500000|2021-10-29 07:45:00|1023.4|1018.4|1023.1|1018.1|1023.5|1018.5|1022.9|1017.9|107
1635493800000|2021-10-29 07:50:00|1022.9|1017.9|1023.6|1018.6|1023.8|1018.8|1022.5|1017.5|90
1635494100000|2021-10-29 07:55:00|1023.5|1018.5|1023.3|1018.3|1024|1019|1023|1018|93
1635494400000|2021-10-29 08:00:00|1023.4|1018.4|1023.4|1018.4|1024|1019|1023|1018|124
1635494700000|2021-10-29 08:05:00|1023.3|1018.3|1022.8|1017.8|1023.5|1018.5|1022.7|1017.7|140
1635495000000|2021-10-29 08:10:00|1022.9|1017.9|1022.7|1017.7|1023.1|1018.1|1022.2|1017.2|102
1635495300000|2021-10-29 08:15:00|1022.6|1017.6|1023|1018|1023|1018|1022.5|1017.5|88
1635495600000|2021-10-29 08:20:00|1022.9|1017.9|1023|1018|1023.5|1018.5|1022.3|1017.3|140
1635495900000|2021-10-29 08:25:00|1022.9|1017.9|1021.4|1016.4|1023.1|1018.1|1021.2|1016.2|119
1635496200000|2021-10-29 08:30:00|1021.3|1016.3|1022|1017|1022.5|1017.5|1021.2|1016.2|167
1635496500000|2021-10-29 08:35:00|1021.6|1016.6|1020.9|1015.9|1021.9|1016.9|1020.6|1015.6|150
1635496800000|2021-10-29 08:40:00|1020.8|1015.8|1021.2|1016.2|1021.2|1016.2|1020.1|1015.1|99
1635497100000|2021-10-29 08:45:00|1021.3|1016.3|1021.6|1016.6|1021.7|1016.7|1020.4|1015.4|131
1635497400000|2021-10-29 08:50:00|1021.5|1016.5|1021.9|1016.9|1022.5|1017.5|1021.2|1016.2|156
1635497700000|2021-10-29 08:55:00|1021.8|1016.8|1021.5|1016.5|1021.9|1016.9|1021.5|1016.5|123
1635498000000|2021-10-29 09:00:00|1021.6|1016.6|1021.8|1016.8|1021.9|1016.9|1020.9|1015.9|81
1635498300000|2021-10-29 09:05:00|1021.7|1016.7|1023.1|1018.1|1023.4|1018.4|1021.6|1016.6|86
1635498600000|2021-10-29 09:10:00|1023|1018|1023.8|1018.8|1024.3|1019.3|1023|1018|72
1635498900000|2021-10-29 09:15:00|1023.7|1018.7|1023.5|1018.5|1024.1|1019.1|1022.8|1017.8|165
1635499200000|2021-10-29 09:20:00|1023.6|1018.6|1024|1019|1024.4|1019.4|1022.8|1017.8|144
1635499500000|2021-10-29 09:25:00|1024.1|1019.1|1024.2|1019.2|1024.5|1019.5|1023.7|1018.7|154
1635499800000|2021-10-29 09:30:00|1024.3|1019.3|1024.2|1019.2|1024.6|1019.6|1023.8|1018.8|116
1635500100000|2021-10-29 09:35:00|1024.1|1019.1|1024.4|1019.4|1024.4|1019.4|1023.8|1018.8|109
1635500400000|2021-10-29 09:40:00|1024.3|1019.3|1025.1|1020.1|1025.2|1020.2|1024|1019|74
1635500700000|2021-10-29 09:45:00|1025|1020|1026.8|1021.8|1027.2|1022.2|1024.9|1019.9|98
1635501000000|2021-10-29 09:50:00|1026.7|1021.7|1028|1023|1028|1023|1026.7|1021.7|65
1635501300000|2021-10-29 09:55:00|1028.2|1023.2|1028.4|1023.4|1028.9|1023.9|1028.1|1023.1|120
1635501600000|2021-10-29 10:00:00|1028.2|1023.2|1027|1022|1028.3|1023.3|1027|1022|111
1635501900000|2021-10-29 10:05:00|1026.8|1021.8|1026.4|1021.4|1027.1|1022.1|1026.4|1021.4|112
1635502200000|2021-10-29 10:10:00|1026.3|1021.3|1025.2|1020.2|1026.7|1021.7|1025.2|1020.2|54
1635502500000|2021-10-29 10:15:00|1025.3|1020.3|1024.3|1019.3|1025.5|1020.5|1024.2|1019.2|141
1635502800000|2021-10-29 10:20:00|1024.2|1019.2|1024.1|1019.1|1024.6|1019.6|1023.8|1018.8|157
1635503100000|2021-10-29 10:25:00|1024.2|1019.2|1024.6|1019.6|1024.9|1019.9|1024.1|1019.1|163
1635503400000|2021-10-29 10:30:00|1024.4|1019.4|1026.4|1021.4|1026.4|1021.4|1024.3|1019.3|43
1635503700000|2021-10-29 10:35:00|1026.3|1021.3|1026.7|1021.7|1028.2|1023.2|1026.3|1021.3|116
1635504000000|2021-10-29 10:40:00|1026.8|1021.8|1026.7|1021.7|1027|1022|1026.5|1021.5|82
1635504300000|2021-10-29 10:45:00|1026.8|1021.8|1026.7|1021.7|1027.2|1022.2|1026.5|1021.5|110
1635504600000|2021-10-29 10:50:00|1026.6|1021.6|1027.4|1022.4|1027.5|1022.5|1026.5|1021.5|101
1635504900000|2021-10-29 10:55:00|1027.5|1022.5|1026.9|1021.9|1027.5|1022.5|1026.7|1021.7|108
1635505200000|2021-10-29 11:00:00|1026.7|1021.7|1027.9|1022.9|1028|1023|1026.6|1021.6|130
1635505500000|2021-10-29 11:05:00|1028|1023|1027.7|1022.7|1028|1023|1027.1|1022.1|55
1635505800000|2021-10-29 11:10:00|1027.6|1022.6|1027.4|1022.4|1027.7|1022.7|1027.3|1022.3|86
1635506100000|2021-10-29 11:15:00|1027.5|1022.5|1026.8|1021.8|1027.5|1022.5|1026.6|1021.6|85
1635506400000|2021-10-29 11:20:00|1026.9|1021.9|1026.6|1021.6|1027|1022|1026.6|1021.6|37
1635506700000|2021-10-29 11:25:00|1026.5|1021.5|1026.5|1021.5|1026.8|1021.8|1026.5|1021.5|49
1635507000000|2021-10-29 11:30:00|1026.4|1021.4|1025.3|1020.3|1026.5|1021.5|1025.3|1020.3|66
1635507300000|2021-10-29 11:35:00|1025.4|1020.4|1025.8|1020.8|1026.1|1021.1|1025.4|1020.4|102
1635507600000|2021-10-29 11:40:00|1025.7|1020.7|1025.8|1020.8|1026.1|1021.1|1025.5|1020.5|138
1635507900000|2021-10-29 11:45:00|1025.7|1020.7|1026.9|1021.9|1027|1022|1025.7|1020.7|123
1635508200000|2021-10-29 11:50:00|1026.8|1021.8|1028.3|1023.3|1028.5|1023.5|1026.7|1021.7|133
1635508500000|2021-10-29 11:55:00|1028.2|1023.2|1028.7|1023.7|1029.3|1024.3|1028.2|1023.2|126
1635508800000|2021-10-29 12:00:00|1028.6|1023.6|1026.3|1021.3|1029.5|1024.5|1025.5|1020.5|262
1635509100000|2021-10-29 12:05:00|1026.2|1021.2|1024|1019|1026.2|1021.2|1023.3|1018.3|253
1635509400000|2021-10-29 12:10:00|1023.8|1018.8|1020.6|1015.6|1024|1019|1019.2|1014.2|242
1635509700000|2021-10-29 12:15:00|1020.5|1015.5|1019|1014|1021|1016|1019|1014|197
1635510000000|2021-10-29 12:20:00|1018.9|1013.9|1021.8|1016.8|1023.6|1018.6|1018.7|1013.7|278
1635510300000|2021-10-29 12:25:00|1022|1017|1019.9|1014.9|1022|1017|1019.2|1014.2|141
1635510600000|2021-10-29 12:30:00|1020.1|1015.1|1019.8|1014.8|1022.6|1017.6|1017.5|1012.5|463
1635510900000|2021-10-29 12:35:00|1020|1015|1019.4|1014.4|1021.8|1016.8|1018.2|1013.2|320
1635511200000|2021-10-29 12:40:00|1019.3|1014.3|1016.6|1011.6|1020.3|1015.3|1016.2|1011.2|341
1635511500000|2021-10-29 12:45:00|1016.5|1011.5|1014.1|1009.1|1018.6|1013.6|1013.9|1008.9|368
1635511800000|2021-10-29 12:50:00|1014|1009|1012.5|1007.5|1014.5|1009.5|1009.1|1004.1|492
1635512100000|2021-10-29 12:55:00|1012.4|1007.4|1014.9|1009.9|1015.4|1010.4|1011.8|1006.8|276
1635512400000|2021-10-29 13:00:00|1015|1010|1014.6|1009.6|1015|1010|1011|1006|378
1635512700000|2021-10-29 13:05:00|1014.5|1009.5|1015.5|1010.5|1016.7|1011.7|1014.2|1009.2|356
1635513000000|2021-10-29 13:10:00|1015.4|1010.4|1012.1|1007.1|1015.5|1010.5|1011.3|1006.3|224
1635513300000|2021-10-29 13:15:00|1011.9|1006.9|1015.1|1010.1|1015.4|1010.4|1011.4|1006.4|226
1635513600000|2021-10-29 13:20:00|1014.9|1009.9|1013.9|1008.9|1015.1|1010.1|1012.9|1007.9|193
1635513900000|2021-10-29 13:25:00|1013.8|1008.8|1013.8|1008.8|1014.1|1009.1|1012.8|1007.8|188
1635514200000|2021-10-29 13:30:00|1014|1009|1013.1|1008.1|1014.4|1009.4|1011.3|1006.3|385
1635514500000|2021-10-29 13:35:00|1012.8|1007.8|1013.3|1008.3|1013.8|1008.8|1011.8|1006.8|317
1635514800000|2021-10-29 13:40:00|1013.2|1008.2|1012.2|1007.2|1014|1009|1011.7|1006.7|248
1635515100000|2021-10-29 13:45:00|1012.1|1007.1|1010.5|1005.5|1012.7|1007.7|1010.4|1005.4|386
1635515400000|2021-10-29 13:50:00|1010.6|1005.6|1014|1009|1015.7|1010.7|1010.5|1005.5|323
1635515700000|2021-10-29 13:55:00|1013.9|1008.9|1013.7|1008.7|1016.8|1011.8|1013.4|1008.4|220
1635516000000|2021-10-29 14:00:00|1013.5|1008.5|1014|1009|1014.3|1009.3|1011.7|1006.7|319
1635516300000|2021-10-29 14:05:00|1014.2|1009.2|1020.8|1015.8|1021.2|1016.2|1013.8|1008.8|336
1635516600000|2021-10-29 14:10:00|1020.5|1015.5|1017.9|1012.9|1020.6|1015.6|1016.9|1011.9|329
1635516900000|2021-10-29 14:15:00|1018.3|1013.3|1016.9|1011.9|1018.4|1013.4|1016.4|1011.4|314
1635517200000|2021-10-29 14:20:00|1016.8|1011.8|1016.1|1011.1|1018|1013|1015.3|1010.3|274
1635517500000|2021-10-29 14:25:00|1016.2|1011.2|1016.9|1011.9|1017|1012|1014.9|1009.9|280
1635517800000|2021-10-29 14:30:00|1016.8|1011.8|1018.3|1013.3|1018.4|1013.4|1015.7|1010.7|269
1635518100000|2021-10-29 14:35:00|1018.4|1013.4|1020.1|1015.1|1020.1|1015.1|1017.1|1012.1|227
1635518400000|2021-10-29 14:40:00|1020.2|1015.2|1019|1014|1020.5|1015.5|1018|1013|258
1635518700000|2021-10-29 14:45:00|1019.2|1014.2|1019|1014|1019.2|1014.2|1017.1|1012.1|236
1635519000000|2021-10-29 14:50:00|1018.9|1013.9|1018.5|1013.5|1021.2|1016.2|1018.4|1013.4|233
1635519300000|2021-10-29 14:55:00|1018.3|1013.3|1017.4|1012.4|1020.3|1015.3|1017.3|1012.3|287
1635519600000|2021-10-29 15:00:00|1017.3|1012.3|1017.1|1012.1|1017.9|1012.9|1016.5|1011.5|292
1635519900000|2021-10-29 15:05:00|1017.2|1012.2|1018.2|1013.2|1018.2|1013.2|1015.9|1010.9|249
1635520200000|2021-10-29 15:10:00|1018.1|1013.1|1015.8|1010.8|1018.3|1013.3|1015.6|1010.6|240
1635520500000|2021-10-29 15:15:00|1015.9|1010.9|1015.3|1010.3|1016|1011|1014.6|1009.6|186
1635520800000|2021-10-29 15:20:00|1015.4|1010.4|1017.1|1012.1|1018|1013|1015.3|1010.3|258
1635521100000|2021-10-29 15:25:00|1017|1012|1017.8|1012.8|1017.8|1012.8|1015.9|1010.9|222
1635521400000|2021-10-29 15:30:00|1017.9|1012.9|1018.9|1013.9|1019.1|1014.1|1017|1012|178
1635521700000|2021-10-29 15:35:00|1018.8|1013.8|1019.8|1014.8|1020.6|1015.6|1018.5|1013.5|166
1635522000000|2021-10-29 15:40:00|1019.7|1014.7|1019.6|1014.6|1020.9|1015.9|1019.1|1014.1|163
1635522300000|2021-10-29 15:45:00|1019.7|1014.7|1020.6|1015.6|1020.8|1015.8|1019.4|1014.4|150
1635522600000|2021-10-29 15:50:00|1020.9|1015.9|1020.3|1015.3|1021.5|1016.5|1019.3|1014.3|218
1635522900000|2021-10-29 15:55:00|1020.4|1015.4|1020.4|1015.4|1021.2|1016.2|1019.5|1014.5|151
1635523200000|2021-10-29 16:00:00|1020.5|1015.5|1021.2|1016.2|1021.2|1016.2|1020.3|1015.3|158
1635523500000|2021-10-29 16:05:00|1021.1|1016.1|1021.4|1016.4|1021.9|1016.9|1020.6|1015.6|126
1635523800000|2021-10-29 16:10:00|1021.5|1016.5|1022.7|1017.7|1023.1|1018.1|1021.4|1016.4|133
1635524100000|2021-10-29 16:15:00|1022.6|1017.6|1022.3|1017.3|1023|1018|1022.2|1017.2|233
1635524400000|2021-10-29 16:20:00|1022.4|1017.4|1022.9|1017.9|1023.3|1018.3|1021.7|1016.7|132
1635524700000|2021-10-29 16:25:00|1023|1018|1022.8|1017.8|1023.3|1018.3|1022.3|1017.3|150
1635525000000|2021-10-29 16:30:00|1022.9|1017.9|1022.5|1017.5|1023.6|1018.6|1022.4|1017.4|126
1635525300000|2021-10-29 16:35:00|1022.4|1017.4|1022|1017|1022.6|1017.6|1021.6|1016.6|106
1635525600000|2021-10-29 16:40:00|1021.9|1016.9|1021.6|1016.6|1022|1017|1021.5|1016.5|121
1635525900000|2021-10-29 16:45:00|1021.7|1016.7|1021.5|1016.5|1022.5|1017.5|1021.5|1016.5|131
1635526200000|2021-10-29 16:50:00|1021.6|1016.6|1021.3|1016.3|1022|1017|1021.3|1016.3|138
1635526500000|2021-10-29 16:55:00|1021.4|1016.4|1021.3|1016.3|1021.5|1016.5|1020.8|1015.8|181
1635526800000|2021-10-29 17:00:00|1021.4|1016.4|1023.4|1018.4|1024.3|1019.3|1021.3|1016.3|234
1635527100000|2021-10-29 17:05:00|1023.6|1018.6|1024.6|1019.6|1024.7|1019.7|1023.2|1018.2|174
1635527400000|2021-10-29 17:10:00|1024.5|1019.5|1025.6|1020.6|1025.9|1020.9|1024.1|1019.1|159
1635527700000|2021-10-29 17:15:00|1025.7|1020.7|1025.6|1020.6|1026.1|1021.1|1024.7|1019.7|171
1635528000000|2021-10-29 17:20:00|1025.5|1020.5|1025.3|1020.3|1025.6|1020.6|1025.1|1020.1|110
1635528300000|2021-10-29 17:25:00|1025.4|1020.4|1025.8|1020.8|1026|1021|1025.3|1020.3|145
1635528600000|2021-10-29 17:30:00|1025.9|1020.9|1025|1020|1026.6|1021.6|1024.9|1019.9|143
1635528900000|2021-10-29 17:35:00|1025.1|1020.1|1024.1|1019.1|1025.4|1020.4|1024|1019|67
1635529200000|2021-10-29 17:40:00|1024.2|1019.2|1025.2|1020.2|1025.7|1020.7|1024.1|1019.1|118
1635529500000|2021-10-29 17:45:00|1025|1020|1024.4|1019.4|1025.1|1020.1|1024.1|1019.1|113
1635529800000|2021-10-29 17:50:00|1024.5|1019.5|1024.7|1019.7|1024.8|1019.8|1024.1|1019.1|103
1635530100000|2021-10-29 17:55:00|1024.6|1019.6|1024.9|1019.9|1025.1|1020.1|1024.5|1019.5|103
1635530400000|2021-10-29 18:00:00|1025.1|1020.1|1025.7|1020.7|1025.7|1020.7|1024.8|1019.8|109
1635530700000|2021-10-29 18:05:00|1025.6|1020.6|1025.6|1020.6|1025.8|1020.8|1024.7|1019.7|95
1635531000000|2021-10-29 18:10:00|1025.5|1020.5|1026.2|1021.2|1026.2|1021.2|1025.5|1020.5|106
1635531300000|2021-10-29 18:15:00|1026.1|1021.1|1025.7|1020.7|1026.1|1021.1|1025.5|1020.5|148
1635531600000|2021-10-29 18:20:00|1025.6|1020.6|1025.1|1020.1|1025.8|1020.8|1025.1|1020.1|122
1635531900000|2021-10-29 18:25:00|1025.2|1020.2|1024|1019|1025.4|1020.4|1024|1019|136
1635532200000|2021-10-29 18:30:00|1023.9|1018.9|1023.1|1018.1|1023.9|1018.9|1022.3|1017.3|165
1635532500000|2021-10-29 18:35:00|1023.2|1018.2|1023|1018|1023.8|1018.8|1023|1018|70
1635532800000|2021-10-29 18:40:00|1023.3|1018.3|1023.1|1018.1|1023.7|1018.7|1023|1018|103
1635533100000|2021-10-29 18:45:00|1023.2|1018.2|1022.6|1017.6|1023.5|1018.5|1022.2|1017.2|105
1635533400000|2021-10-29 18:50:00|1022.7|1017.7|1023|1018|1023.3|1018.3|1022.6|1017.6|153
1635533700000|2021-10-29 18:55:00|1022.9|1017.9|1022.5|1017.5|1023|1018|1022|1017|177
1635534000000|2021-10-29 19:00:00|1022.6|1017.6|1022.7|1017.7|1022.8|1017.8|1022.2|1017.2|136
1635534300000|2021-10-29 19:05:00|1022.8|1017.8|1023|1018|1023.3|1018.3|1022.6|1017.6|130
1635534600000|2021-10-29 19:10:00|1023.1|1018.1|1023.2|1018.2|1023.6|1018.6|1022.8|1017.8|129
1635534900000|2021-10-29 19:15:00|1023.3|1018.3|1023.2|1018.2|1023.4|1018.4|1023|1018|50
1635535200000|2021-10-29 19:20:00|1023.1|1018.1|1022.1|1017.1|1023.4|1018.4|1022.1|1017.1|120
1635535500000|2021-10-29 19:25:00|1022.3|1017.3|1022.3|1017.3|1022.4|1017.4|1022|1017|138
1635535800000|2021-10-29 19:30:00|1022.4|1017.4|1022.2|1017.2|1022.5|1017.5|1021.5|1016.5|123
1635536100000|2021-10-29 19:35:00|1022.1|1017.1|1022.4|1017.4|1022.7|1017.7|1022.1|1017.1|172
1635536400000|2021-10-29 19:40:00|1022.3|1017.3|1021.6|1016.6|1022.7|1017.7|1021.5|1016.5|170
1635536700000|2021-10-29 19:45:00|1021.5|1016.5|1021.6|1016.6|1022.1|1017.1|1021.5|1016.5|158
1635537000000|2021-10-29 19:50:00|1021.4|1016.4|1021.4|1016.4|1021.9|1016.9|1021.1|1016.1|149
1635537300000|2021-10-29 19:55:00|1021.3|1016.3|1021.6|1016.6|1021.8|1016.8|1021|1016|188
1635537600000|2021-10-29 20:00:00|1021.5|1016.5|1022.4|1017.4|1022.5|1017.5|1021.4|1016.4|149
1635537900000|2021-10-29 20:05:00|1022.5|1017.5|1022.6|1017.6|1022.6|1017.6|1022.5|1017.5|2
1635538200000|2021-10-29 20:10:00|1022.4|1017.4|1023.3|1018.3|1023.3|1018.3|1022.4|1017.4|18
1635539100000|2021-10-29 20:25:00|1022.9|1017.9|1022.9|1017.9|1022.9|1017.9|1022.8|1017.8|3
1635539400000|2021-10-29 20:30:00|1023|1018|1022.9|1017.9|1023|1018|1022.9|1017.9|2
1635539700000|2021-10-29 20:35:00|1023.1|1018.1|1023|1018|1023.2|1018.2|1022.9|1017.9|8
1635540000000|2021-10-29 20:40:00|1023.1|1018.1|1023.2|1018.2|1023.2|1018.2|1023.1|1018.1|4
1635540300000|2021-10-29 20:45:00|1023.1|1018.1|1022.7|1017.7|1023.2|1018.2|1022.7|1017.7|12
1635540600000|2021-10-29 20:50:00|1022.8|1017.8|1023.3|1018.3|1023.4|1018.4|1022.6|1017.6|9
1635540900000|2021-10-29 20:55:00|1023.4|1018.4|1023.7|1018.7|1023.8|1018.8|1022|1017|11
1635717600000|2021-10-31 22:00:00|1025.5|1020.2|1028.6|1017.2|1028.6|1020.4|1025.4|1017.2|3
1635717900000|2021-10-31 22:05:00|1026.8|1021.8|1025.4|1020.4|1026.9|1021.9|1025.4|1020.4|50
1635718200000|2021-10-31 22:10:00|1025.5|1020.5|1025.4|1020.4|1025.5|1020.5|1025.4|1020.4|8
1635718500000|2021-10-31 22:15:00|1025.5|1020.5|1025.6|1020.6|1025.9|1020.9|1025.4|1020.4|37
1635718800000|2021-10-31 22:20:00|1025.5|1020.5|1023.7|1018.7|1025.6|1020.6|1023.6|1018.6|49
1635719100000|2021-10-31 22:25:00|1023.8|1018.8|1024.5|1019.5|1025.1|1020.1|1023.8|1018.8|13
1635719400000|2021-10-31 22:30:00|1024.6|1019.6|1023.7|1018.7|1024.6|1019.6|1023.5|1018.5|11
1635719700000|2021-10-31 22:35:00|1023.9|1018.9|1024.7|1019.7|1024.7|1019.7|1023.5|1018.5|22
1635720000000|2021-10-31 22:40:00|1024.6|1019.6|1024.6|1019.6|1025|1020|1024.3|1019.3|40
1635720300000|2021-10-31 22:45:00|1024.5|1019.5|1023.5|1018.5|1024.6|1019.6|1023.4|1018.4|18
1635720600000|2021-10-31 22:50:00|1023.4|1018.4|1024.3|1019.3|1024.4|1019.4|1023.4|1018.4|15
1635720900000|2021-10-31 22:55:00|1024.2|1019.2|1024.3|1019.3|1024.3|1019.3|1023.9|1018.9|4
1635721200000|2021-10-31 23:00:00|1024.4|1019.4|1024.4|1019.4|1024.8|1019.8|1024.4|1019.4|12
1635721500000|2021-10-31 23:05:00|1024.5|1019.5|1024.1|1019.1|1024.6|1019.6|1024|1019|68
1635721800000|2021-10-31 23:10:00|1024.2|1019.2|1023.9|1018.9|1024.2|1019.2|1023.5|1018.5|25
1635722100000|2021-10-31 23:15:00|1024|1019|1024.1|1019.1|1024.1|1019.1|1023.9|1018.9|58
1635722400000|2021-10-31 23:20:00|1024|1019|1024.7|1019.7|1024.7|1019.7|1024|1019|36
1635722700000|2021-10-31 23:25:00|1024.6|1019.6|1025|1020|1025|1020|1024.1|1019.1|27
1635723000000|2021-10-31 23:30:00|1024.9|1019.9|1024.2|1019.2|1025|1020|1024.2|1019.2|19
1635723300000|2021-10-31 23:35:00|1024.1|1019.1|1023.9|1018.9|1024.2|1019.2|1023.7|1018.7|29
1635723600000|2021-10-31 23:40:00|1023.8|1018.8|1024|1019|1024.1|1019.1|1023.8|1018.8|9
1635723900000|2021-10-31 23:45:00|1024.1|1019.1|1024.8|1019.8|1024.8|1019.8|1023.9|1018.9|26
1635724200000|2021-10-31 23:50:00|1024.9|1019.9|1024.9|1019.9|1025.1|1020.1|1024.4|1019.4|25
1635724500000|2021-10-31 23:55:00|1025|1020|1025.3|1020.3|1025.8|1020.8|1025|1020|36
1635724800000|2021-11-01 00:00:00|1025.4|1020.4|1027.5|1022.5|1027.5|1022.5|1025.4|1020.4|44
1635725100000|2021-11-01 00:05:00|1027.4|1022.4|1028.8|1023.8|1028.8|1023.8|1027.4|1022.4|65
1635725400000|2021-11-01 00:10:00|1028.9|1023.9|1028.6|1023.6|1029|1024|1028.4|1023.4|26
1635725700000|2021-11-01 00:15:00|1028.7|1023.7|1028.9|1023.9|1030|1025|1028.3|1023.3|66
1635726000000|2021-11-01 00:20:00|1028.8|1023.8|1029.1|1024.1|1029.1|1024.1|1028.4|1023.4|58
1635726300000|2021-11-01 00:25:00|1029.2|1024.2|1029.6|1024.6|1029.8|1024.8|1029.1|1024.1|59
1635726600000|2021-11-01 00:30:00|1029.4|1024.4|1030|1025|1030|1025|1029.2|1024.2|35
1635726900000|2021-11-01 00:35:00|1030.1|1025.1|1030.2|1025.2|1030.2|1025.2|1030|1025|30
1635727200000|2021-11-01 00:40:00|1030|1025|1029.1|1024.1|1030|1025|1029.1|1024.1|24
1635727500000|2021-11-01 00:45:00|1028.9|1023.9|1029.1|1024.1|1029.2|1024.2|1028.4|1023.4|37
1635727800000|2021-11-01 00:50:00|1029|1024|1028.7|1023.7|1029.7|1024.7|1028.7|1023.7|66
1635728100000|2021-11-01 00:55:00|1028.8|1023.8|1028.6|1023.6|1028.9|1023.9|1028.5|1023.5|41
1635728400000|2021-11-01 01:00:00|1028.7|1023.7|1028.1|1023.1|1029.2|1024.2|1027.7|1022.7|79
1635728700000|2021-11-01 01:05:00|1028.2|1023.2|1029.9|1024.9|1029.9|1024.9|1028.2|1023.2|26
1635729000000|2021-11-01 01:10:00|1030|1025|1029.3|1024.3|1030|1025|1029.2|1024.2|40
1635729300000|2021-11-01 01:15:00|1029.2|1024.2|1028.8|1023.8|1029.2|1024.2|1027.5|1022.5|95
1635729600000|2021-11-01 01:20:00|1028.9|1023.9|1029.4|1024.4|1029.4|1024.4|1028.2|1023.2|95
1635729900000|2021-11-01 01:25:00|1029.5|1024.5|1030.4|1025.4|1030.7|1025.7|1029.5|1024.5|64
1635730200000|2021-11-01 01:30:00|1030.2|1025.2|1029.4|1024.4|1030.3|1025.3|1029.1|1024.1|38
1635730500000|2021-11-01 01:35:00|1029.3|1024.3|1029.3|1024.3|1029.5|1024.5|1028.4|1023.4|56
1635730800000|2021-11-01 01:40:00|1029.2|1024.2|1029.2|1024.2|1029.7|1024.7|1029|1024|41
1635731100000|2021-11-01 01:45:00|1029.1|1024.1|1029.6|1024.6|1030.5|1025.5|1029.1|1024.1|64
1635731400000|2021-11-01 01:50:00|1029.4|1024.4|1031.1|1026.1|1031.3|1026.3|1029.4|1024.4|49
1635731700000|2021-11-01 01:55:00|1030.6|1025.6|1031.3|1026.3|1031.4|1026.4|1030.1|1025.1|37
1635732000000|2021-11-01 02:00:00|1031.4|1026.4|1032.1|1027.1|1032.1|1027.1|1031.3|1026.3|43
1635732300000|2021-11-01 02:05:00|1032|1027|1033|1028|1033.6|1028.6|1031.9|1026.9|57
1635732600000|2021-11-01 02:10:00|1032.9|1027.9|1033.2|1028.2|1033.6|1028.6|1032.9|1027.9|51
1635732900000|2021-11-01 02:15:00|1033.1|1028.1|1033.1|1028.1|1033.5|1028.5|1032.9|1027.9|64
1635733200000|2021-11-01 02:20:00|1033.2|1028.2|1033.2|1028.2|1033.5|1028.5|1033.1|1028.1|53
1635733500000|2021-11-01 02:25:00|1033.1|1028.1|1034.3|1029.3|1034.5|1029.5|1033.1|1028.1|66
1635733800000|2021-11-01 02:30:00|1034.2|1029.2|1034.4|1029.4|1034.4|1029.4|1033.8|1028.8|35
1635734100000|2021-11-01 02:35:00|1034.5|1029.5|1033.5|1028.5|1034.5|1029.5|1033.5|1028.5|40
1635734400000|2021-11-01 02:40:00|1033.6|1028.6|1033.9|1028.9|1034|1029|1033.3|1028.3|66
1635734700000|2021-11-01 02:45:00|1034|1029|1033.5|1028.5|1034|1029|1033.4|1028.4|60
1635735000000|2021-11-01 02:50:00|1033.6|1028.6|1032.7|1027.7|1033.7|1028.7|1032.5|1027.5|52
1635735300000|2021-11-01 02:55:00|1032.8|1027.8|1033.5|1028.5|1033.5|1028.5|1032.8|1027.8|59
1635735600000|2021-11-01 03:00:00|1033.6|1028.6|1032.9|1027.9|1034|1029|1032.8|1027.8|60
1635735900000|2021-11-01 03:05:00|1033.1|1028.1|1032.8|1027.8|1033.1|1028.1|1032.7|1027.7|48
1635736200000|2021-11-01 03:10:00|1032.9|1027.9|1033|1028|1033.1|1028.1|1032.7|1027.7|48
1635736500000|2021-11-01 03:15:00|1032.9|1027.9|1032.7|1027.7|1032.9|1027.9|1032.7|1027.7|9
1635736800000|2021-11-01 03:20:00|1032.6|1027.6|1032.5|1027.5|1032.7|1027.7|1032.4|1027.4|52
1635737100000|2021-11-01 03:25:00|1032.6|1027.6|1032.6|1027.6|1032.7|1027.7|1032.3|1027.3|52
1635737400000|2021-11-01 03:30:00|1032.8|1027.8|1033.3|1028.3|1033.4|1028.4|1032.7|1027.7|58
1635737700000|2021-11-01 03:35:00|1033.2|1028.2|1032.9|1027.9|1033.3|1028.3|1032.9|1027.9|14
1635738000000|2021-11-01 03:40:00|1033|1028|1033.3|1028.3|1033.3|1028.3|1032.8|1027.8|51
1635738300000|2021-11-01 03:45:00|1033.2|1028.2|1033.2|1028.2|1033.3|1028.3|1032.9|1027.9|77
1635738600000|2021-11-01 03:50:00|1033.3|1028.3|1033.2|1028.2|1033.5|1028.5|1033.2|1028.2|15
1635738900000|2021-11-01 03:55:00|1033.3|1028.3|1033.3|1028.3|1033.4|1028.4|1033.1|1028.1|13
1635739200000|2021-11-01 04:00:00|1033.2|1028.2|1033.1|1028.1|1033.3|1028.3|1032.5|1027.5|39
1635739500000|2021-11-01 04:05:00|1033|1028|1032.6|1027.6|1033.2|1028.2|1032.5|1027.5|63
1635739800000|2021-11-01 04:10:00|1032.7|1027.7|1032.6|1027.6|1032.7|1027.7|1032.6|1027.6|10
1635740100000|2021-11-01 04:15:00|1032.7|1027.7|1032.8|1027.8|1032.9|1027.9|1032.7|1027.7|30
1635740400000|2021-11-01 04:20:00|1032.9|1027.9|1032.5|1027.5|1033.1|1028.1|1032.5|1027.5|39
1635740700000|2021-11-01 04:25:00|1032.6|1027.6|1032.4|1027.4|1032.6|1027.6|1032.2|1027.2|51
1635741000000|2021-11-01 04:30:00|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1032.1|1027.1|57
1635741300000|2021-11-01 04:35:00|1032.2|1027.2|1032.6|1027.6|1032.6|1027.6|1032.1|1027.1|39
1635741600000|2021-11-01 04:40:00|1032.7|1027.7|1032.4|1027.4|1032.7|1027.7|1032|1027|43
1635741900000|2021-11-01 04:45:00|1032.3|1027.3|1032.4|1027.4|1032.5|1027.5|1032.3|1027.3|30
1635742200000|2021-11-01 04:50:00|1032.3|1027.3|1032.6|1027.6|1032.6|1027.6|1032.3|1027.3|34
1635742500000|2021-11-01 04:55:00|1032.7|1027.7|1032.6|1027.6|1032.8|1027.8|1032.5|1027.5|40
1635742800000|2021-11-01 05:00:00|1032.7|1027.7|1032.9|1027.9|1032.9|1027.9|1032.5|1027.5|16
1635743100000|2021-11-01 05:05:00|1032.8|1027.8|1033.3|1028.3|1033.3|1028.3|1032.8|1027.8|35
1635743400000|2021-11-01 05:10:00|1033.4|1028.4|1034.2|1029.2|1034.4|1029.4|1033.3|1028.3|13
1635743700000|2021-11-01 05:15:00|1034.3|1029.3|1034|1029|1034.4|1029.4|1033.9|1028.9|31
1635744000000|2021-11-01 05:20:00|1034.1|1029.1|1033.4|1028.4|1034.2|1029.2|1033.2|1028.2|38
1635744300000|2021-11-01 05:25:00|1033.3|1028.3|1033.1|1028.1|1033.4|1028.4|1032.4|1027.4|82
1635744600000|2021-11-01 05:30:00|1033.3|1028.3|1033.6|1028.6|1033.6|1028.6|1032.9|1027.9|99
1635744900000|2021-11-01 05:35:00|1033.5|1028.5|1034.6|1029.6|1034.7|1029.7|1033.5|1028.5|64
1635745200000|2021-11-01 05:40:00|1034.5|1029.5|1034.8|1029.8|1034.8|1029.8|1034.5|1029.5|82
1635745500000|2021-11-01 05:45:00|1034.7|1029.7|1033.2|1028.2|1034.8|1029.8|1033.2|1028.2|86
1635745800000|2021-11-01 05:50:00|1033.1|1028.1|1034.3|1029.3|1034.3|1029.3|1033|1028|72
1635746100000|2021-11-01 05:55:00|1034.2|1029.2|1034.7|1029.7|1034.8|1029.8|1033.4|1028.4|100
1635746400000|2021-11-01 06:00:00|1034.9|1029.9|1035.1|1030.1|1035.6|1030.6|1033.8|1028.8|63
1635746700000|2021-11-01 06:05:00|1035|1030|1035|1030|1035.5|1030.5|1034.8|1029.8|56
1635747000000|2021-11-01 06:10:00|1034.9|1029.9|1034.5|1029.5|1035.2|1030.2|1034.4|1029.4|44
1635747300000|2021-11-01 06:15:00|1034.4|1029.4|1033.2|1028.2|1034.5|1029.5|1032.9|1027.9|71
1635747600000|2021-11-01 06:20:00|1033.1|1028.1|1033.4|1028.4|1033.4|1028.4|1032.2|1027.2|80
1635747900000|2021-11-01 06:25:00|1033.3|1028.3|1032.8|1027.8|1033.3|1028.3|1032.6|1027.6|63
1635748200000|2021-11-01 06:30:00|1032.7|1027.7|1032.7|1027.7|1032.8|1027.8|1032.6|1027.6|33
1635748500000|2021-11-01 06:35:00|1032.6|1027.6|1033.5|1028.5|1033.6|1028.6|1032.6|1027.6|96
1635748800000|2021-11-01 06:40:00|1033.6|1028.6|1032.9|1027.9|1034|1029|1032.5|1027.5|73
1635749100000|2021-11-01 06:45:00|1032.8|1027.8|1032.9|1027.9|1033.1|1028.1|1032.8|1027.8|77
1635749400000|2021-11-01 06:50:00|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033.1|1028.1|38
1635749700000|2021-11-01 06:55:00|1033.1|1028.1|1032.5|1027.5|1033.2|1028.2|1032.4|1027.4|53
1635750000000|2021-11-01 07:00:00|1032.6|1027.6|1033.6|1028.6|1033.8|1028.8|1032.1|1027.1|87
1635750300000|2021-11-01 07:05:00|1033.5|1028.5|1033|1028|1033.6|1028.6|1032.8|1027.8|82
1635750600000|2021-11-01 07:10:00|1033.1|1028.1|1033.4|1028.4|1033.7|1028.7|1032.9|1027.9|79
1635750900000|2021-11-01 07:15:00|1033.3|1028.3|1033|1028|1033.8|1028.8|1033|1028|45
1635751200000|2021-11-01 07:20:00|1033.1|1028.1|1033|1028|1033.1|1028.1|1032.7|1027.7|96
1635751500000|2021-11-01 07:25:00|1032.9|1027.9|1033.6|1028.6|1033.7|1028.7|1032.8|1027.8|121
1635751800000|2021-11-01 07:30:00|1033.7|1028.7|1033.6|1028.6|1034.6|1029.6|1033.3|1028.3|94
1635752100000|2021-11-01 07:35:00|1033.5|1028.5|1033.7|1028.7|1033.8|1028.8|1033.3|1028.3|48
1635752400000|2021-11-01 07:40:00|1033.8|1028.8|1034.6|1029.6|1034.9|1029.9|1033.8|1028.8|57
1635752700000|2021-11-01 07:45:00|1034.7|1029.7|1034.3|1029.3|1035.4|1030.4|1034.3|1029.3|52
1635753000000|2021-11-01 07:50:00|1034.2|1029.2|1032.5|1027.5|1034.4|1029.4|1032.5|1027.5|61
1635753300000|2021-11-01 07:55:00|1032.4|1027.4|1032.6|1027.6|1032.7|1027.7|1032.4|1027.4|74
1635753600000|2021-11-01 08:00:00|1032.5|1027.5|1034.1|1029.1|1034.9|1029.9|1032.5|1027.5|134
1635753900000|2021-11-01 08:05:00|1034|1029|1033.6|1028.6|1034.9|1029.9|1033.6|1028.6|105
1635754200000|2021-11-01 08:10:00|1033.7|1028.7|1033.3|1028.3|1034.4|1029.4|1033.2|1028.2|60
1635754500000|2021-11-01 08:15:00|1033.2|1028.2|1033.4|1028.4|1033.5|1028.5|1032.8|1027.8|64
1635754800000|2021-11-01 08:20:00|1033.7|1028.7|1033.6|1028.6|1034.2|1029.2|1033.3|1028.3|98
1635755100000|2021-11-01 08:25:00|1033.5|1028.5|1033.4|1028.4|1033.5|1028.5|1031.8|1026.8|79
1635755400000|2021-11-01 08:30:00|1033.7|1028.7|1034.1|1029.1|1034.2|1029.2|1033.7|1028.7|45
1635755700000|2021-11-01 08:35:00|1034.2|1029.2|1034.1|1029.1|1034.9|1029.9|1034.1|1029.1|75
1635756000000|2021-11-01 08:40:00|1034|1029|1034.5|1029.5|1034.8|1029.8|1034|1029|45
1635756300000|2021-11-01 08:45:00|1034.4|1029.4|1034.6|1029.6|1034.6|1029.6|1033.7|1028.7|122
1635756600000|2021-11-01 08:50:00|1034.4|1029.4|1034.9|1029.9|1035.4|1030.4|1034|1029|108
1635756900000|2021-11-01 08:55:00|1034.8|1029.8|1035.1|1030.1|1035.2|1030.2|1034.8|1029.8|141
1635757200000|2021-11-01 09:00:00|1035.2|1030.2|1035.7|1030.7|1035.7|1030.7|1035|1030|60
1635757500000|2021-11-01 09:05:00|1035.6|1030.6|1035.5|1030.5|1035.9|1030.9|1035|1030|93
1635757800000|2021-11-01 09:10:00|1035.6|1030.6|1035.5|1030.5|1035.8|1030.8|1035.3|1030.3|43
1635758100000|2021-11-01 09:15:00|1035.6|1030.6|1034.4|1029.4|1035.6|1030.6|1034.4|1029.4|43
1635758400000|2021-11-01 09:20:00|1034.5|1029.5|1034.8|1029.8|1034.8|1029.8|1034.1|1029.1|47
1635758700000|2021-11-01 09:25:00|1034.9|1029.9|1035.6|1030.6|1035.8|1030.8|1034.9|1029.9|58
1635759000000|2021-11-01 09:30:00|1035.7|1030.7|1037.1|1032.1|1037.1|1032.1|1035.6|1030.6|68
1635759300000|2021-11-01 09:35:00|1037|1032|1037.9|1032.9|1038|1033|1036.6|1031.6|99
1635759600000|2021-11-01 09:40:00|1037.8|1032.8|1037.7|1032.7|1038.5|1033.5|1037.5|1032.5|70
1635759900000|2021-11-01 09:45:00|1037.8|1032.8|1036.5|1031.5|1037.8|1032.8|1036.3|1031.3|112
1635760200000|2021-11-01 09:50:00|1036.7|1031.7|1036.1|1031.1|1036.9|1031.9|1035.7|1030.7|96
1635760500000|2021-11-01 09:55:00|1036.2|1031.2|1035.3|1030.3|1036.2|1031.2|1035.1|1030.1|91
1635760800000|2021-11-01 10:00:00|1035.4|1030.4|1035.8|1030.8|1036|1031|1034.7|1029.7|78
1635761100000|2021-11-01 10:05:00|1036|1031|1036.7|1031.7|1036.7|1031.7|1035.8|1030.8|129
1635761400000|2021-11-01 10:10:00|1036.6|1031.6|1037.4|1032.4|1037.9|1032.9|1036.6|1031.6|58
1635761700000|2021-11-01 10:15:00|1037.5|1032.5|1039.5|1034.5|1039.9|1034.9|1037.4|1032.4|71
1635762000000|2021-11-01 10:20:00|1039.7|1034.7|1039.2|1034.2|1040.1|1035.1|1038.7|1033.7|75
1635762300000|2021-11-01 10:25:00|1039.3|1034.3|1039.3|1034.3|1039.8|1034.8|1038.8|1033.8|86
1635762600000|2021-11-01 10:30:00|1039.6|1034.6|1038.4|1033.4|1039.6|1034.6|1038.4|1033.4|51
1635762900000|2021-11-01 10:35:00|1038.3|1033.3|1037.7|1032.7|1038.9|1033.9|1037.7|1032.7|105
1635763200000|2021-11-01 10:40:00|1037.4|1032.4|1037.2|1032.2|1038.4|1033.4|1037|1032|29
1635763500000|2021-11-01 10:45:00|1037.1|1032.1|1036.8|1031.8|1037.3|1032.3|1036.8|1031.8|90
1635763800000|2021-11-01 10:50:00|1036.9|1031.9|1037.8|1032.8|1037.8|1032.8|1036.9|1031.9|82
1635764100000|2021-11-01 10:55:00|1037.7|1032.7|1038|1033|1038.2|1033.2|1037.6|1032.6|66
1635764400000|2021-11-01 11:00:00|1037.9|1032.9|1038|1033|1038.1|1033.1|1037.8|1032.8|68
1635764700000|2021-11-01 11:05:00|1038.1|1033.1|1036.5|1031.5|1038.1|1033.1|1036.5|1031.5|51
1635765000000|2021-11-01 11:10:00|1036.6|1031.6|1035.3|1030.3|1036.8|1031.8|1035.3|1030.3|40
1635765300000|2021-11-01 11:15:00|1035.2|1030.2|1033.7|1028.7|1035.3|1030.3|1033.6|1028.6|61
1635765600000|2021-11-01 11:20:00|1033.6|1028.6|1034|1029|1034.4|1029.4|1033.5|1028.5|49
1635765900000|2021-11-01 11:25:00|1033.9|1028.9|1033.8|1028.8|1034.5|1029.5|1033.8|1028.8|69
1635766200000|2021-11-01 11:30:00|1033.9|1028.9|1033.8|1028.8|1034.4|1029.4|1033.5|1028.5|52
1635766500000|2021-11-01 11:35:00|1033.9|1028.9|1035.2|1030.2|1035.2|1030.2|1033.9|1028.9|54
1635766800000|2021-11-01 11:40:00|1034.9|1029.9|1036.4|1031.4|1037.5|1032.5|1034.9|1029.9|80
1635767100000|2021-11-01 11:45:00|1036.5|1031.5|1036.3|1031.3|1037|1032|1036|1031|63
1635767400000|2021-11-01 11:50:00|1036.2|1031.2|1036.7|1031.7|1037|1032|1036.2|1031.2|30
1635767700000|2021-11-01 11:55:00|1036.8|1031.8|1035|1030|1036.9|1031.9|1034.9|1029.9|67
1635768000000|2021-11-01 12:00:00|1034.9|1029.9|1036.4|1031.4|1036.4|1031.4|1034.1|1029.1|113
1635768300000|2021-11-01 12:05:00|1036.5|1031.5|1036.5|1031.5|1037.7|1032.7|1036|1031|107
1635768600000|2021-11-01 12:10:00|1036.4|1031.4|1034.7|1029.7|1036.8|1031.8|1034.7|1029.7|135
1635768900000|2021-11-01 12:15:00|1034.5|1029.5|1032.9|1027.9|1036|1031|1032.9|1027.9|178
1635769200000|2021-11-01 12:20:00|1033.8|1028.8|1040.1|1035.1|1041|1036|1032.2|1027.2|316
1635769500000|2021-11-01 12:25:00|1040.4|1035.4|1037.8|1032.8|1040.6|1035.6|1037.8|1032.8|161
1635769800000|2021-11-01 12:30:00|1037.9|1032.9|1041|1036|1042.5|1037.5|1037.8|1032.8|152
1635770100000|2021-11-01 12:35:00|1040.9|1035.9|1043.9|1038.9|1045|1040|1040.6|1035.6|182
1635770400000|2021-11-01 12:40:00|1043.8|1038.8|1044.3|1039.3|1044.9|1039.9|1043|1038|153
1635770700000|2021-11-01 12:45:00|1044.1|1039.1|1044.5|1039.5|1045.5|1040.5|1043.5|1038.5|161
1635771000000|2021-11-01 12:50:00|1044.6|1039.6|1048.1|1043.1|1048.1|1043.1|1044.4|1039.4|180
1635771300000|2021-11-01 12:55:00|1048|1043|1050.4|1045.4|1051.6|1046.6|1047.5|1042.5|226
1635771600000|2021-11-01 13:00:00|1050.5|1045.5|1051.2|1046.2|1053.7|1048.7|1049.3|1044.3|284
1635771900000|2021-11-01 13:05:00|1051.3|1046.3|1050.7|1045.7|1052.9|1047.9|1049.6|1044.6|218
1635772200000|2021-11-01 13:10:00|1050.8|1045.8|1049.6|1044.6|1053.4|1048.4|1049.5|1044.5|224
1635772500000|2021-11-01 13:15:00|1049.8|1044.8|1052|1047|1052|1047|1049.6|1044.6|137
1635772800000|2021-11-01 13:20:00|1052.4|1047.4|1053.5|1048.5|1053.5|1048.5|1051.1|1046.1|97
1635773100000|2021-11-01 13:25:00|1053.6|1048.6|1057.4|1052.4|1057.4|1052.4|1053.6|1048.6|177
1635773400000|2021-11-01 13:30:00|1057.3|1052.3|1054.8|1049.8|1057.5|1052.5|1053.7|1048.7|338
1635773700000|2021-11-01 13:35:00|1054.9|1049.9|1054.3|1049.3|1055.9|1050.9|1053.7|1048.7|303
1635774000000|2021-11-01 13:40:00|1054.1|1049.1|1051.8|1046.8|1055.5|1050.5|1051.8|1046.8|268
1635774300000|2021-11-01 13:45:00|1051.9|1046.9|1053.9|1048.9|1055.6|1050.6|1051.9|1046.9|255
1635774600000|2021-11-01 13:50:00|1053.7|1048.7|1056.7|1051.7|1056.9|1051.9|1053.5|1048.5|192
1635774900000|2021-11-01 13:55:00|1056.6|1051.6|1056.1|1051.1|1056.8|1051.8|1054.7|1049.7|177
1635775200000|2021-11-01 14:00:00|1056.3|1051.3|1061.7|1056.7|1061.9|1056.9|1055.7|1050.7|349
1635775500000|2021-11-01 14:05:00|1061.8|1056.8|1061.5|1056.5|1063.3|1058.3|1060.2|1055.2|324
1635775800000|2021-11-01 14:10:00|1061.6|1056.6|1063.2|1058.2|1064.5|1059.5|1061.2|1056.2|204
1635776100000|2021-11-01 14:15:00|1063.1|1058.1|1061.1|1056.1|1065.2|1060.2|1061.1|1056.1|212
1635776400000|2021-11-01 14:20:00|1061.2|1056.2|1064|1059|1064.6|1059.6|1060.8|1055.8|282
1635776700000|2021-11-01 14:25:00|1064.1|1059.1|1063.7|1058.7|1065.6|1060.6|1062.9|1057.9|255
1635777000000|2021-11-01 14:30:00|1063.8|1058.8|1065.2|1060.2|1065.5|1060.5|1063.1|1058.1|162
1635777300000|2021-11-01 14:35:00|1065.1|1060.1|1065.4|1060.4|1067.7|1062.7|1065.1|1060.1|191
1635777600000|2021-11-01 14:40:00|1065.5|1060.5|1066.1|1061.1|1068.3|1063.3|1065.5|1060.5|179
1635777900000|2021-11-01 14:45:00|1066|1061|1064.5|1059.5|1068.5|1063.5|1064.3|1059.3|221
1635778200000|2021-11-01 14:50:00|1064.6|1059.6|1064.1|1059.1|1065.5|1060.5|1063|1058|207
1635778500000|2021-11-01 14:55:00|1064.2|1059.2|1064.8|1059.8|1065|1060|1063|1058|158
1635778800000|2021-11-01 15:00:00|1064.9|1059.9|1064.1|1059.1|1065|1060|1063.4|1058.4|192
1635779100000|2021-11-01 15:05:00|1064.2|1059.2|1063.5|1058.5|1064.3|1059.3|1063.1|1058.1|142
1635779400000|2021-11-01 15:10:00|1063.6|1058.6|1065|1060|1065.1|1060.1|1062.7|1057.7|195
1635779700000|2021-11-01 15:15:00|1065.1|1060.1|1067.2|1062.2|1067.7|1062.7|1065.1|1060.1|155
1635780000000|2021-11-01 15:20:00|1067.1|1062.1|1066|1061|1067.7|1062.7|1065.7|1060.7|169
1635780300000|2021-11-01 15:25:00|1065.9|1060.9|1063.4|1058.4|1065.9|1060.9|1062.6|1057.6|215
1635780600000|2021-11-01 15:30:00|1063.3|1058.3|1064.7|1059.7|1064.9|1059.9|1062.6|1057.6|121
1635780900000|2021-11-01 15:35:00|1064.9|1059.9|1064.2|1059.2|1065.3|1060.3|1063.9|1058.9|184
1635781200000|2021-11-01 15:40:00|1064.1|1059.1|1066.7|1061.7|1066.9|1061.9|1063.7|1058.7|145
1635781500000|2021-11-01 15:45:00|1066.8|1061.8|1067.3|1062.3|1067.5|1062.5|1066.6|1061.6|133
1635781800000|2021-11-01 15:50:00|1067.1|1062.1|1066.5|1061.5|1067.7|1062.7|1065.9|1060.9|106
1635782100000|2021-11-01 15:55:00|1066.7|1061.7|1068.5|1063.5|1069.1|1064.1|1066.6|1061.6|201
1635782400000|2021-11-01 16:00:00|1068.6|1063.6|1066.6|1061.6|1069.4|1064.4|1065.9|1060.9|209
1635782700000|2021-11-01 16:05:00|1067|1062|1066.6|1061.6|1067.4|1062.4|1065|1060|113
1635783000000|2021-11-01 16:10:00|1066.3|1061.3|1065.4|1060.4|1066.4|1061.4|1064.3|1059.3|146
1635783300000|2021-11-01 16:15:00|1065.5|1060.5|1061.9|1056.9|1065.7|1060.7|1061.5|1056.5|121
1635783600000|2021-11-01 16:20:00|1062|1057|1064|1059|1064|1059|1060.8|1055.8|170
1635783900000|2021-11-01 16:25:00|1063.7|1058.7|1065.9|1060.9|1066.6|1061.6|1062.6|1057.6|132
1635784200000|2021-11-01 16:30:00|1065.6|1060.6|1065.5|1060.5|1066.4|1061.4|1064.6|1059.6|120
1635784500000|2021-11-01 16:35:00|1065.6|1060.6|1065.7|1060.7|1066.7|1061.7|1063.5|1058.5|138
1635784800000|2021-11-01 16:40:00|1065.6|1060.6|1064.1|1059.1|1065.9|1060.9|1063.9|1058.9|59
1635785100000|2021-11-01 16:45:00|1064|1059|1064|1059|1065|1060|1063.8|1058.8|116
1635785400000|2021-11-01 16:50:00|1063.9|1058.9|1065.3|1060.3|1065.5|1060.5|1063.9|1058.9|82
1635785700000|2021-11-01 16:55:00|1065|1060|1067.9|1062.9|1068|1063|1064.6|1059.6|120
1635786000000|2021-11-01 17:00:00|1068|1063|1068.6|1063.6|1070.1|1065.1|1067.6|1062.6|193
1635786300000|2021-11-01 17:05:00|1068.7|1063.7|1070.2|1065.2|1070.7|1065.7|1068.6|1063.6|102
1635786600000|2021-11-01 17:10:00|1070.3|1065.3|1069.9|1064.9|1070.7|1065.7|1068.8|1063.8|103
1635786900000|2021-11-01 17:15:00|1069.8|1064.8|1068.9|1063.9|1070.1|1065.1|1068.8|1063.8|126
1635787200000|2021-11-01 17:20:00|1068.8|1063.8|1069|1064|1069.2|1064.2|1068.5|1063.5|70
1635787500000|2021-11-01 17:25:00|1068.9|1063.9|1070.1|1065.1|1070.5|1065.5|1068.6|1063.6|87
1635787800000|2021-11-01 17:30:00|1069.8|1064.8|1069.5|1064.5|1069.8|1064.8|1068.9|1063.9|102
1635788100000|2021-11-01 17:35:00|1069.8|1064.8|1070|1065|1070.3|1065.3|1069.6|1064.6|116
1635788400000|2021-11-01 17:40:00|1069.8|1064.8|1068.1|1063.1|1069.8|1064.8|1067.7|1062.7|77
1635788700000|2021-11-01 17:45:00|1068.2|1063.2|1068.4|1063.4|1068.5|1063.5|1068|1063|118
1635789000000|2021-11-01 17:50:00|1068.5|1063.5|1068|1063|1068.6|1063.6|1068|1063|85
1635789300000|2021-11-01 17:55:00|1068.1|1063.1|1068.5|1063.5|1068.5|1063.5|1068|1063|107
1635789600000|2021-11-01 18:00:00|1068.4|1063.4|1068.6|1063.6|1068.7|1063.7|1067.7|1062.7|149
1635789900000|2021-11-01 18:05:00|1068.7|1063.7|1068.6|1063.6|1069.2|1064.2|1068|1063|129
1635790200000|2021-11-01 18:10:00|1068.7|1063.7|1068.4|1063.4|1068.9|1063.9|1068.1|1063.1|85
1635790500000|2021-11-01 18:15:00|1068.3|1063.3|1068|1063|1068.5|1063.5|1067.9|1062.9|61
1635790800000|2021-11-01 18:20:00|1068.1|1063.1|1068.2|1063.2|1068.4|1063.4|1067.6|1062.6|107
1635791100000|2021-11-01 18:25:00|1068.1|1063.1|1068.2|1063.2|1068.4|1063.4|1068|1063|82
1635791400000|2021-11-01 18:30:00|1068.3|1063.3|1069.5|1064.5|1069.5|1064.5|1068.1|1063.1|61
1635791700000|2021-11-01 18:35:00|1069.4|1064.4|1070.5|1065.5|1070.7|1065.7|1069.4|1064.4|88
1635792000000|2021-11-01 18:40:00|1070.4|1065.4|1069.6|1064.6|1070.6|1065.6|1069.6|1064.6|99
1635792300000|2021-11-01 18:45:00|1069.5|1064.5|1069.2|1064.2|1069.8|1064.8|1069.2|1064.2|58
1635792600000|2021-11-01 18:50:00|1069.3|1064.3|1068.5|1063.5|1069.3|1064.3|1068.4|1063.4|77
1635792900000|2021-11-01 18:55:00|1068.6|1063.6|1069.1|1064.1|1069.4|1064.4|1068.3|1063.3|102
1635793200000|2021-11-01 19:00:00|1069.2|1064.2|1068.7|1063.7|1069.3|1064.3|1068.1|1063.1|101
1635793500000|2021-11-01 19:05:00|1068.6|1063.6|1067.7|1062.7|1068.6|1063.6|1067.5|1062.5|56
1635793800000|2021-11-01 19:10:00|1067.8|1062.8|1067.7|1062.7|1067.8|1062.8|1067.4|1062.4|58
1635794100000|2021-11-01 19:15:00|1067.6|1062.6|1067.4|1062.4|1067.8|1062.8|1067.4|1062.4|81
1635794400000|2021-11-01 19:20:00|1067.3|1062.3|1068.3|1063.3|1068.3|1063.3|1067.2|1062.2|43
1635794700000|2021-11-01 19:25:00|1068.1|1063.1|1068.1|1063.1|1068.2|1063.2|1067.5|1062.5|47
1635795000000|2021-11-01 19:30:00|1068.2|1063.2|1069.1|1064.1|1069.4|1064.4|1068.1|1063.1|78
1635795300000|2021-11-01 19:35:00|1069.2|1064.2|1068.9|1063.9|1069.2|1064.2|1068.6|1063.6|49
1635795600000|2021-11-01 19:40:00|1068.8|1063.8|1069.4|1064.4|1069.5|1064.5|1068.8|1063.8|34
1635795900000|2021-11-01 19:45:00|1069.2|1064.2|1069.2|1064.2|1069.4|1064.4|1068.8|1063.8|62
1635796200000|2021-11-01 19:50:00|1069.3|1064.3|1069.3|1064.3|1069.5|1064.5|1068.9|1063.9|87
1635796500000|2021-11-01 19:55:00|1069.4|1064.4|1069.5|1064.5|1069.5|1064.5|1068.7|1063.7|78
1635796800000|2021-11-01 20:00:00|1069.4|1064.4|1070.1|1065.1|1070.1|1065.1|1069.2|1064.2|55
1635797100000|2021-11-01 20:05:00|1070.2|1065.2|1070.4|1065.4|1070.6|1065.6|1070.2|1065.2|25
1635797400000|2021-11-01 20:10:00|1070.3|1065.3|1070.3|1065.3|1070.4|1065.4|1070.1|1065.1|49
1635797700000|2021-11-01 20:15:00|1070.1|1065.1|1070.1|1065.1|1070.3|1065.3|1070|1065|44
1635798000000|2021-11-01 20:20:00|1070.2|1065.2|1070.1|1065.1|1070.3|1065.3|1070|1065|53
1635798300000|2021-11-01 20:25:00|1070|1065|1070.2|1065.2|1070.2|1065.2|1070|1065|53
1635798600000|2021-11-01 20:30:00|1070.1|1065.1|1070|1065|1070.1|1065.1|1069.9|1064.9|42
1635798900000|2021-11-01 20:35:00|1069.7|1064.7|1070.2|1065.2|1070.3|1065.3|1069.7|1064.7|34
1635799200000|2021-11-01 20:40:00|1070.1|1065.1|1070.1|1065.1|1070.3|1065.3|1069.9|1064.9|32
1635799500000|2021-11-01 20:45:00|1069.9|1064.9|1070.3|1065.3|1070.3|1065.3|1069.6|1064.6|49
1635799800000|2021-11-01 20:50:00|1070.4|1065.4|1070.9|1065.9|1071|1066|1070.3|1065.3|59
1635800100000|2021-11-01 20:55:00|1070.8|1065.8|1069.9|1064.9|1070.9|1065.9|1069.7|1064.7|47
1635804000000|2021-11-01 22:00:00|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1070.1|1065.1|1
1635804300000|2021-11-01 22:05:00|1070|1065|1070.1|1065.1|1070.1|1065.1|1069.9|1064.9|5
1635804600000|2021-11-01 22:10:00|1070|1065|1068.8|1063.8|1070.1|1065.1|1068.8|1063.8|15
1635804900000|2021-11-01 22:15:00|1069.2|1064.2|1069.6|1064.6|1069.8|1064.8|1069.2|1064.2|14
1635805200000|2021-11-01 22:20:00|1069.7|1064.7|1069.8|1064.8|1069.9|1064.9|1069.3|1064.3|25
1635805500000|2021-11-01 22:25:00|1069.2|1064.2|1069.6|1064.6|1069.8|1064.8|1069.2|1064.2|13
1635805800000|2021-11-01 22:30:00|1069.4|1064.4|1068.4|1063.4|1069.4|1064.4|1068.1|1063.1|28
1635806100000|2021-11-01 22:35:00|1068.3|1063.3|1068.2|1063.2|1068.4|1063.4|1068|1063|11
1635806400000|2021-11-01 22:40:00|1068.3|1063.3|1068.1|1063.1|1068.5|1063.5|1068.1|1063.1|14
1635806700000|2021-11-01 22:45:00|1068|1063|1067.7|1062.7|1068|1063|1067.6|1062.6|10
1635807000000|2021-11-01 22:50:00|1067.8|1062.8|1067.7|1062.7|1067.8|1062.8|1067.7|1062.7|10
1635807300000|2021-11-01 22:55:00|1067.8|1062.8|1068.6|1063.6|1068.6|1063.6|1067.8|1062.8|13
1635807600000|2021-11-01 23:00:00|1068.5|1063.5|1068.5|1063.5|1068.6|1063.6|1068.3|1063.3|33
1635807900000|2021-11-01 23:05:00|1068.4|1063.4|1068.5|1063.5|1068.5|1063.5|1068|1063|8
1635808200000|2021-11-01 23:10:00|1068.4|1063.4|1067.9|1062.9|1068.5|1063.5|1067.2|1062.2|24
1635808500000|2021-11-01 23:15:00|1068|1063|1068.6|1063.6|1068.6|1063.6|1067.9|1062.9|7
1635808800000|2021-11-01 23:20:00|1068.5|1063.5|1068.4|1063.4|1068.6|1063.6|1068|1063|14
1635809100000|2021-11-01 23:25:00|1068.3|1063.3|1068.6|1063.6|1068.7|1063.7|1068.2|1063.2|26
1635809400000|2021-11-01 23:30:00|1068.7|1063.7|1068.6|1063.6|1068.7|1063.7|1068.3|1063.3|45
1635809700000|2021-11-01 23:35:00|1068.5|1063.5|1068.7|1063.7|1068.8|1063.8|1068|1063|141
1635810000000|2021-11-01 23:40:00|1068.8|1063.8|1068.8|1063.8|1068.9|1063.9|1068.2|1063.2|46
1635810300000|2021-11-01 23:45:00|1068.7|1063.7|1066.5|1061.5|1068.8|1063.8|1066.4|1061.4|44
1635810600000|2021-11-01 23:50:00|1066.6|1061.6|1065.4|1060.4|1066.6|1061.6|1065.1|1060.1|23
1635810900000|2021-11-01 23:55:00|1065.3|1060.3|1064.9|1059.9|1065.4|1060.4|1064.7|1059.7|27
1635811200000|2021-11-02 00:00:00|1064.7|1059.7|1064.1|1059.1|1065|1060|1063.8|1058.8|94
1635811500000|2021-11-02 00:05:00|1064|1059|1064.4|1059.4|1065.9|1060.9|1063.9|1058.9|102
1635811800000|2021-11-02 00:10:00|1064.3|1059.3|1064|1059|1064.6|1059.6|1063.9|1058.9|44
1635812100000|2021-11-02 00:15:00|1063.9|1058.9|1063.7|1058.7|1064.7|1059.7|1063.6|1058.6|79
1635812400000|2021-11-02 00:20:00|1063.8|1058.8|1063.7|1058.7|1064.2|1059.2|1063.5|1058.5|38
1635812700000|2021-11-02 00:25:00|1063.5|1058.5|1064|1059|1064.7|1059.7|1063.4|1058.4|52
1635813000000|2021-11-02 00:30:00|1064.1|1059.1|1064|1059|1064.4|1059.4|1063.8|1058.8|72
1635813300000|2021-11-02 00:35:00|1063.9|1058.9|1064.6|1059.6|1064.8|1059.8|1063.8|1058.8|49
1635813600000|2021-11-02 00:40:00|1064.7|1059.7|1064.8|1059.8|1065.4|1060.4|1064.5|1059.5|69
1635813900000|2021-11-02 00:45:00|1064.7|1059.7|1064.6|1059.6|1065.2|1060.2|1064.5|1059.5|27
1635814200000|2021-11-02 00:50:00|1064.5|1059.5|1063.4|1058.4|1064.7|1059.7|1063.2|1058.2|59
1635814500000|2021-11-02 00:55:00|1063.5|1058.5|1063.8|1058.8|1063.9|1058.9|1063.4|1058.4|25
1635814800000|2021-11-02 01:00:00|1063.7|1058.7|1063.7|1058.7|1064|1059|1063.4|1058.4|69
1635815100000|2021-11-02 01:05:00|1064|1059|1064.3|1059.3|1064.3|1059.3|1063.4|1058.4|150
1635815400000|2021-11-02 01:10:00|1064.2|1059.2|1063.2|1058.2|1064.3|1059.3|1062.9|1057.9|35
1635815700000|2021-11-02 01:15:00|1063.3|1058.3|1062.9|1057.9|1063.7|1058.7|1062.7|1057.7|95
1635816000000|2021-11-02 01:20:00|1063|1058|1063.3|1058.3|1063.9|1058.9|1062.7|1057.7|115
1635816300000|2021-11-02 01:25:00|1063.2|1058.2|1064.1|1059.1|1064.4|1059.4|1063.2|1058.2|69
1635816600000|2021-11-02 01:30:00|1064.2|1059.2|1064.2|1059.2|1064.4|1059.4|1063|1058|56
1635816900000|2021-11-02 01:35:00|1064.1|1059.1|1065.2|1060.2|1065.2|1060.2|1064.1|1059.1|62
1635817200000|2021-11-02 01:40:00|1065.1|1060.1|1065.5|1060.5|1065.5|1060.5|1064.3|1059.3|64
1635817500000|2021-11-02 01:45:00|1065.6|1060.6|1064.4|1059.4|1065.8|1060.8|1064.4|1059.4|105
1635817800000|2021-11-02 01:50:00|1064.3|1059.3|1064.7|1059.7|1064.9|1059.9|1063.9|1058.9|52
1635818100000|2021-11-02 01:55:00|1064.6|1059.6|1064.2|1059.2|1064.7|1059.7|1063.7|1058.7|65
1635818400000|2021-11-02 02:00:00|1064.1|1059.1|1063.8|1058.8|1064.3|1059.3|1063.8|1058.8|23
1635818700000|2021-11-02 02:05:00|1063.5|1058.5|1063|1058|1064.1|1059.1|1062.9|1057.9|40
1635819000000|2021-11-02 02:10:00|1063.1|1058.1|1063.4|1058.4|1063.5|1058.5|1063|1058|38
1635819300000|2021-11-02 02:15:00|1063.5|1058.5|1063.8|1058.8|1063.9|1058.9|1063.5|1058.5|19
1635819600000|2021-11-02 02:20:00|1063.9|1058.9|1064.1|1059.1|1064.1|1059.1|1063.8|1058.8|39
1635819900000|2021-11-02 02:25:00|1064.2|1059.2|1064.4|1059.4|1064.5|1059.5|1064.2|1059.2|5
1635820200000|2021-11-02 02:30:00|1064.3|1059.3|1063.6|1058.6|1064.3|1059.3|1063.5|1058.5|25
1635820500000|2021-11-02 02:35:00|1063.5|1058.5|1063.4|1058.4|1063.6|1058.6|1063.3|1058.3|45
1635820800000|2021-11-02 02:40:00|1063.3|1058.3|1063.1|1058.1|1063.5|1058.5|1063|1058|38
1635821100000|2021-11-02 02:45:00|1063|1058|1062.9|1057.9|1063.1|1058.1|1062.9|1057.9|26
1635821400000|2021-11-02 02:50:00|1062.8|1057.8|1062.8|1057.8|1063.2|1058.2|1062.4|1057.4|40
1635821700000|2021-11-02 02:55:00|1063|1058|1062.2|1057.2|1063.3|1058.3|1062.2|1057.2|73
1635822000000|2021-11-02 03:00:00|1061.8|1056.8|1061.8|1056.8|1062.1|1057.1|1061.4|1056.4|44
1635822300000|2021-11-02 03:05:00|1061.9|1056.9|1061.6|1056.6|1061.9|1056.9|1061.5|1056.5|22
1635822600000|2021-11-02 03:10:00|1061.5|1056.5|1060.5|1055.5|1061.6|1056.6|1060.3|1055.3|105
1635822900000|2021-11-02 03:15:00|1060.4|1055.4|1057.5|1052.5|1060.4|1055.4|1057.5|1052.5|66
1635823200000|2021-11-02 03:20:00|1057.4|1052.4|1058.5|1053.5|1058.6|1053.6|1057.4|1052.4|85
1635823500000|2021-11-02 03:25:00|1058.6|1053.6|1059.1|1054.1|1059.4|1054.4|1058.4|1053.4|100
1635823800000|2021-11-02 03:30:00|1059|1054|1059.5|1054.5|1059.6|1054.6|1058|1053|138
1635824100000|2021-11-02 03:35:00|1059.4|1054.4|1059.5|1054.5|1059.5|1054.5|1059.2|1054.2|39
1635824400000|2021-11-02 03:40:00|1059.4|1054.4|1059.2|1054.2|1059.9|1054.9|1059.1|1054.1|89
1635824700000|2021-11-02 03:45:00|1059.1|1054.1|1058.8|1053.8|1059.2|1054.2|1058.5|1053.5|31
1635825000000|2021-11-02 03:50:00|1058.7|1053.7|1059|1054|1059.4|1054.4|1058.7|1053.7|34
1635825300000|2021-11-02 03:55:00|1059.4|1054.4|1060.9|1055.9|1061|1056|1059.3|1054.3|26
1635825600000|2021-11-02 04:00:00|1061|1056|1060.3|1055.3|1061|1056|1060.1|1055.1|54
1635825900000|2021-11-02 04:05:00|1060.4|1055.4|1060.3|1055.3|1060.4|1055.4|1060.3|1055.3|22
1635826200000|2021-11-02 04:10:00|1060.4|1055.4|1060.3|1055.3|1061|1056|1060.1|1055.1|42
1635826500000|2021-11-02 04:15:00|1060.4|1055.4|1060.5|1055.5|1060.6|1055.6|1060.4|1055.4|40
1635826800000|2021-11-02 04:20:00|1060.7|1055.7|1060.7|1055.7|1060.8|1055.8|1060.6|1055.6|17
1635827100000|2021-11-02 04:25:00|1060.8|1055.8|1061.4|1056.4|1061.6|1056.6|1060.7|1055.7|40
1635827400000|2021-11-02 04:30:00|1061.5|1056.5|1061.4|1056.4|1061.6|1056.6|1061.3|1056.3|38
1635827700000|2021-11-02 04:35:00|1061.5|1056.5|1063.2|1058.2|1063.2|1058.2|1061.4|1056.4|37
1635828000000|2021-11-02 04:40:00|1063.1|1058.1|1064|1059|1064.3|1059.3|1062.8|1057.8|47
1635828300000|2021-11-02 04:45:00|1063.9|1058.9|1064.4|1059.4|1064.4|1059.4|1063.7|1058.7|63
1635828600000|2021-11-02 04:50:00|1064.5|1059.5|1063.9|1058.9|1064.9|1059.9|1063.8|1058.8|23
1635828900000|2021-11-02 04:55:00|1064|1059|1063.3|1058.3|1064|1059|1063.3|1058.3|18
1635829200000|2021-11-02 05:00:00|1063.4|1058.4|1062.5|1057.5|1063.4|1058.4|1062.5|1057.5|66
1635829500000|2021-11-02 05:05:00|1062.6|1057.6|1062.4|1057.4|1062.7|1057.7|1062.2|1057.2|65
1635829800000|2021-11-02 05:10:00|1062.3|1057.3|1062.5|1057.5|1062.5|1057.5|1062.2|1057.2|14
1635830100000|2021-11-02 05:15:00|1062.4|1057.4|1062.9|1057.9|1063|1058|1062.3|1057.3|21
1635830400000|2021-11-02 05:20:00|1063|1058|1063.1|1058.1|1063.7|1058.7|1062.9|1057.9|40
1635830700000|2021-11-02 05:25:00|1063|1058|1063.3|1058.3|1063.5|1058.5|1062.9|1057.9|68
1635831000000|2021-11-02 05:30:00|1063.4|1058.4|1062.4|1057.4|1063.4|1058.4|1062|1057|39
1635831300000|2021-11-02 05:35:00|1062.3|1057.3|1063.3|1058.3|1063.3|1058.3|1062.3|1057.3|15
1635831600000|2021-11-02 05:40:00|1063.4|1058.4|1065.2|1060.2|1065.3|1060.3|1063.4|1058.4|47
1635831900000|2021-11-02 05:45:00|1065.3|1060.3|1064.5|1059.5|1065.3|1060.3|1064.5|1059.5|33
1635832200000|2021-11-02 05:50:00|1064.6|1059.6|1063.8|1058.8|1065|1060|1063.7|1058.7|37
1635832500000|2021-11-02 05:55:00|1063.7|1058.7|1064.3|1059.3|1064.4|1059.4|1063.5|1058.5|54
1635832800000|2021-11-02 06:00:00|1064.2|1059.2|1063.3|1058.3|1064.3|1059.3|1063.3|1058.3|73
1635833100000|2021-11-02 06:05:00|1063.2|1058.2|1064.1|1059.1|1064.3|1059.3|1063|1058|88
1635833400000|2021-11-02 06:10:00|1063.9|1058.9|1063|1058|1064|1059|1062.9|1057.9|65
1635833700000|2021-11-02 06:15:00|1062.9|1057.9|1063.9|1058.9|1064|1059|1062.9|1057.9|89
1635834000000|2021-11-02 06:20:00|1063.8|1058.8|1063.7|1058.7|1065|1060|1063.7|1058.7|47
1635834300000|2021-11-02 06:25:00|1063.8|1058.8|1062.8|1057.8|1063.8|1058.8|1062.5|1057.5|32
1635834600000|2021-11-02 06:30:00|1062.9|1057.9|1064.7|1059.7|1064.8|1059.8|1062.8|1057.8|44
1635834900000|2021-11-02 06:35:00|1064.8|1059.8|1064.2|1059.2|1065.2|1060.2|1064.2|1059.2|36
1635835200000|2021-11-02 06:40:00|1064.3|1059.3|1062.9|1057.9|1064.3|1059.3|1062.8|1057.8|36
1635835500000|2021-11-02 06:45:00|1063|1058|1062.2|1057.2|1063|1058|1062.1|1057.1|63
1635835800000|2021-11-02 06:50:00|1062.3|1057.3|1062|1057|1062.3|1057.3|1060.9|1055.9|77
1635836100000|2021-11-02 06:55:00|1061.9|1056.9|1061.1|1056.1|1062|1057|1061|1056|25
1635836400000|2021-11-02 07:00:00|1060.9|1055.9|1063.1|1058.1|1063.2|1058.2|1060.1|1055.1|46
1635836700000|2021-11-02 07:05:00|1062.8|1057.8|1062.4|1057.4|1063|1058|1062.4|1057.4|76
1635837000000|2021-11-02 07:10:00|1062.5|1057.5|1063.1|1058.1|1063.2|1058.2|1062.5|1057.5|65
1635837300000|2021-11-02 07:15:00|1063|1058|1064.2|1059.2|1065.6|1060.6|1063|1058|74
1635837600000|2021-11-02 07:20:00|1063.8|1058.8|1062.8|1057.8|1063.8|1058.8|1062.7|1057.7|69
1635837900000|2021-11-02 07:25:00|1063|1058|1062.2|1057.2|1063.2|1058.2|1061.8|1056.8|73
1635838200000|2021-11-02 07:30:00|1062.3|1057.3|1062.8|1057.8|1062.9|1057.9|1061.1|1056.1|152
1635838500000|2021-11-02 07:35:00|1062.7|1057.7|1062.5|1057.5|1062.9|1057.9|1062.2|1057.2|82
1635838800000|2021-11-02 07:40:00|1063.1|1058.1|1062.5|1057.5|1063.3|1058.3|1062.5|1057.5|60
1635839100000|2021-11-02 07:45:00|1062.3|1057.3|1061.8|1056.8|1062.6|1057.6|1061.8|1056.8|47
1635839400000|2021-11-02 07:50:00|1061.9|1056.9|1064.4|1059.4|1064.5|1059.5|1061.6|1056.6|91
1635839700000|2021-11-02 07:55:00|1064.5|1059.5|1066.2|1061.2|1066.4|1061.4|1064.3|1059.3|64
1635840000000|2021-11-02 08:00:00|1065.9|1060.9|1065.3|1060.3|1066.7|1061.7|1064.1|1059.1|108
1635840300000|2021-11-02 08:05:00|1065.4|1060.4|1063.5|1058.5|1065.4|1060.4|1063.4|1058.4|133
1635840600000|2021-11-02 08:10:00|1063.4|1058.4|1063.6|1058.6|1064.5|1059.5|1063.4|1058.4|91
1635840900000|2021-11-02 08:15:00|1063.5|1058.5|1062|1057|1063.5|1058.5|1061.9|1056.9|67
1635841200000|2021-11-02 08:20:00|1061.9|1056.9|1061.3|1056.3|1062.2|1057.2|1061.3|1056.3|83
1635841500000|2021-11-02 08:25:00|1061.1|1056.1|1060|1055|1061.9|1056.9|1060|1055|119
1635841800000|2021-11-02 08:30:00|1060.2|1055.2|1060.1|1055.1|1060.3|1055.3|1059|1054|119
1635842100000|2021-11-02 08:35:00|1060|1055|1060.8|1055.8|1060.9|1055.9|1059.9|1054.9|109
1635842400000|2021-11-02 08:40:00|1060.7|1055.7|1061.5|1056.5|1061.9|1056.9|1060.4|1055.4|165
1635842700000|2021-11-02 08:45:00|1061.6|1056.6|1061.4|1056.4|1061.9|1056.9|1061.4|1056.4|80
1635843000000|2021-11-02 08:50:00|1061.3|1056.3|1061|1056|1061.9|1056.9|1061|1056|113
1635843300000|2021-11-02 08:55:00|1061.1|1056.1|1060.4|1055.4|1061.3|1056.3|1060.4|1055.4|134
1635843600000|2021-11-02 09:00:00|1060.3|1055.3|1060.2|1055.2|1060.4|1055.4|1059.8|1054.8|85
1635843900000|2021-11-02 09:05:00|1060.3|1055.3|1060.9|1055.9|1061.4|1056.4|1060|1055|66
1635844200000|2021-11-02 09:10:00|1061|1056|1061|1056|1061.2|1056.2|1060.7|1055.7|79
1635844500000|2021-11-02 09:15:00|1061.1|1056.1|1062|1057|1062|1057|1061|1056|52
1635844800000|2021-11-02 09:20:00|1061.9|1056.9|1061.8|1056.8|1062.1|1057.1|1061.7|1056.7|46
1635845100000|2021-11-02 09:25:00|1061.7|1056.7|1061.6|1056.6|1061.8|1056.8|1061.3|1056.3|60
1635845400000|2021-11-02 09:30:00|1061.5|1056.5|1060.7|1055.7|1061.7|1056.7|1060.7|1055.7|44
1635845700000|2021-11-02 09:35:00|1060.4|1055.4|1059.7|1054.7|1060.7|1055.7|1059.7|1054.7|74
1635846000000|2021-11-02 09:40:00|1059.6|1054.6|1060.6|1055.6|1060.7|1055.7|1059.6|1054.6|85
1635846300000|2021-11-02 09:45:00|1060.7|1055.7|1061.5|1056.5|1062.1|1057.1|1060.7|1055.7|80
1635846600000|2021-11-02 09:50:00|1061.4|1056.4|1060.2|1055.2|1061.4|1056.4|1060.1|1055.1|81
1635846900000|2021-11-02 09:55:00|1060.1|1055.1|1059.5|1054.5|1060.1|1055.1|1058.6|1053.6|75
1635847200000|2021-11-02 10:00:00|1059.4|1054.4|1059.4|1054.4|1059.8|1054.8|1058.9|1053.9|108
1635847500000|2021-11-02 10:05:00|1059.3|1054.3|1059|1054|1059.4|1054.4|1058.6|1053.6|76
1635847800000|2021-11-02 10:10:00|1058.8|1053.8|1059.1|1054.1|1059.3|1054.3|1058.3|1053.3|84
1635848100000|2021-11-02 10:15:00|1059|1054|1059.1|1054.1|1059.5|1054.5|1058.9|1053.9|101
1635848400000|2021-11-02 10:20:00|1059.2|1054.2|1059.4|1054.4|1060.1|1055.1|1059.1|1054.1|64
1635848700000|2021-11-02 10:25:00|1059.5|1054.5|1059.6|1054.6|1060.3|1055.3|1059.4|1054.4|41
1635849000000|2021-11-02 10:30:00|1059.7|1054.7|1059.1|1054.1|1059.8|1054.8|1058.5|1053.5|123
1635849300000|2021-11-02 10:35:00|1059|1054|1060.3|1055.3|1060.3|1055.3|1059|1054|121
1635849600000|2021-11-02 10:40:00|1060.2|1055.2|1059.9|1054.9|1060.5|1055.5|1059.7|1054.7|166
1635849900000|2021-11-02 10:45:00|1060|1055|1060.1|1055.1|1060.6|1055.6|1059.8|1054.8|65
1635850200000|2021-11-02 10:50:00|1060.2|1055.2|1060.7|1055.7|1060.9|1055.9|1060.2|1055.2|30
1635850500000|2021-11-02 10:55:00|1060.8|1055.8|1060.6|1055.6|1060.8|1055.8|1060.5|1055.5|61
1635850800000|2021-11-02 11:00:00|1060.5|1055.5|1060.4|1055.4|1060.6|1055.6|1060.3|1055.3|53
1635851100000|2021-11-02 11:05:00|1060.3|1055.3|1060|1055|1060.4|1055.4|1059.9|1054.9|49
1635851400000|2021-11-02 11:10:00|1059.9|1054.9|1060|1055|1060.2|1055.2|1059.8|1054.8|61
1635851700000|2021-11-02 11:15:00|1059.9|1054.9|1059.4|1054.4|1059.9|1054.9|1059.1|1054.1|62
1635852000000|2021-11-02 11:20:00|1059.5|1054.5|1057.9|1052.9|1059.5|1054.5|1057.8|1052.8|57
1635852300000|2021-11-02 11:25:00|1057.7|1052.7|1058.2|1053.2|1058.3|1053.3|1056.9|1051.9|96
1635852600000|2021-11-02 11:30:00|1058.1|1053.1|1057|1052|1058.1|1053.1|1057|1052|87
1635852900000|2021-11-02 11:35:00|1056.9|1051.9|1056.2|1051.2|1059.4|1054.4|1055.9|1050.9|124
1635853200000|2021-11-02 11:40:00|1056.5|1051.5|1055.5|1050.5|1056.5|1051.5|1055.2|1050.2|111
1635853500000|2021-11-02 11:45:00|1055.6|1050.6|1055.8|1050.8|1056.8|1051.8|1055.5|1050.5|108
1635853800000|2021-11-02 11:50:00|1055.9|1050.9|1054.8|1049.8|1056|1051|1054.7|1049.7|98
1635854100000|2021-11-02 11:55:00|1054.6|1049.6|1055.2|1050.2|1055.2|1050.2|1054|1049|102
1635854400000|2021-11-02 12:00:00|1055.1|1050.1|1054.4|1049.4|1055.4|1050.4|1053.7|1048.7|171
1635854700000|2021-11-02 12:05:00|1054.3|1049.3|1054|1049|1054.6|1049.6|1053.7|1048.7|218
1635855000000|2021-11-02 12:10:00|1053.7|1048.7|1060.5|1055.5|1060.6|1055.6|1053.6|1048.6|196
1635855300000|2021-11-02 12:15:00|1060.4|1055.4|1060.6|1055.6|1061|1056|1058|1053|167
1635855600000|2021-11-02 12:20:00|1060.7|1055.7|1059|1054|1062.6|1057.6|1058.6|1053.6|228
1635855900000|2021-11-02 12:25:00|1058.9|1053.9|1058.1|1053.1|1059.5|1054.5|1057.9|1052.9|118
1635856200000|2021-11-02 12:30:00|1058|1053|1055.8|1050.8|1058.4|1053.4|1055.3|1050.3|161
1635856500000|2021-11-02 12:35:00|1055.7|1050.7|1055.4|1050.4|1055.9|1050.9|1054.5|1049.5|194
1635856800000|2021-11-02 12:40:00|1055.3|1050.3|1059.6|1054.6|1059.8|1054.8|1054.9|1049.9|182
1635857100000|2021-11-02 12:45:00|1059.5|1054.5|1062|1057|1063|1058|1059.4|1054.4|110
1635857400000|2021-11-02 12:50:00|1061.9|1056.9|1063|1058|1063.1|1058.1|1061|1056|146
1635857700000|2021-11-02 12:55:00|1063.1|1058.1|1061|1056|1063.9|1058.9|1060.2|1055.2|113
1635858000000|2021-11-02 13:00:00|1060.9|1055.9|1056.4|1051.4|1061.3|1056.3|1056|1051|189
1635858300000|2021-11-02 13:05:00|1056.3|1051.3|1056.5|1051.5|1056.6|1051.6|1054.4|1049.4|168
1635858600000|2021-11-02 13:10:00|1056.6|1051.6|1057.3|1052.3|1057.3|1052.3|1054.6|1049.6|211
1635858900000|2021-11-02 13:15:00|1057.4|1052.4|1057.7|1052.7|1057.9|1052.9|1056.1|1051.1|109
1635859200000|2021-11-02 13:20:00|1057.6|1052.6|1057.9|1052.9|1058.5|1053.5|1057.3|1052.3|132
1635859500000|2021-11-02 13:25:00|1058|1053|1059|1054|1060.3|1055.3|1057.8|1052.8|169
1635859800000|2021-11-02 13:30:00|1059.1|1054.1|1053|1048|1059.3|1054.3|1052.5|1047.5|323
1635860100000|2021-11-02 13:35:00|1052.9|1047.9|1051.4|1046.4|1053.9|1048.9|1051.2|1046.2|218
1635860400000|2021-11-02 13:40:00|1051.3|1046.3|1056.4|1051.4|1056.4|1051.4|1050.7|1045.7|299
1635860700000|2021-11-02 13:45:00|1056.1|1051.1|1055.2|1050.2|1057.7|1052.7|1054.3|1049.3|207
1635861000000|2021-11-02 13:50:00|1055.3|1050.3|1054.3|1049.3|1055.3|1050.3|1053.7|1048.7|187
1635861300000|2021-11-02 13:55:00|1054.2|1049.2|1052.5|1047.5|1054.6|1049.6|1052.1|1047.1|195
1635861600000|2021-11-02 14:00:00|1052.6|1047.6|1051.7|1046.7|1054.3|1049.3|1051.2|1046.2|217
1635861900000|2021-11-02 14:05:00|1051.6|1046.6|1049.1|1044.1|1051.6|1046.6|1048.2|1043.2|253
1635862200000|2021-11-02 14:10:00|1049.2|1044.2|1048.5|1043.5|1049.5|1044.5|1047.9|1042.9|259
1635862500000|2021-11-02 14:15:00|1048.6|1043.6|1048.7|1043.7|1049|1044|1047.5|1042.5|270
1635862800000|2021-11-02 14:20:00|1048.8|1043.8|1045.5|1040.5|1048.8|1043.8|1045.4|1040.4|217
1635863100000|2021-11-02 14:25:00|1045.7|1040.7|1047.5|1042.5|1049.5|1044.5|1045.4|1040.4|234
1635863400000|2021-11-02 14:30:00|1047.4|1042.4|1049.7|1044.7|1049.7|1044.7|1046.2|1041.2|162
1635863700000|2021-11-02 14:35:00|1049.6|1044.6|1048.5|1043.5|1049.7|1044.7|1046.9|1041.9|145
1635864000000|2021-11-02 14:40:00|1048.4|1043.4|1045.7|1040.7|1048.5|1043.5|1045.3|1040.3|163
1635864300000|2021-11-02 14:45:00|1045.4|1040.4|1047.3|1042.3|1047.9|1042.9|1045.2|1040.2|124
1635864600000|2021-11-02 14:50:00|1047.2|1042.2|1046.3|1041.3|1048.2|1043.2|1046.2|1041.2|96
1635864900000|2021-11-02 14:55:00|1046.2|1041.2|1045.6|1040.6|1046.7|1041.7|1044.8|1039.8|142
1635865200000|2021-11-02 15:00:00|1045.5|1040.5|1046.6|1041.6|1047|1042|1045.2|1040.2|143
1635865500000|2021-11-02 15:05:00|1046.5|1041.5|1045.1|1040.1|1046.7|1041.7|1044.3|1039.3|113
1635865800000|2021-11-02 15:10:00|1045.3|1040.3|1045.9|1040.9|1046.9|1041.9|1045.1|1040.1|77
1635866100000|2021-11-02 15:15:00|1045.8|1040.8|1049.4|1044.4|1049.5|1044.5|1045.8|1040.8|182
1635866400000|2021-11-02 15:20:00|1049.5|1044.5|1047|1042|1049.6|1044.6|1046.7|1041.7|270
1635866700000|2021-11-02 15:25:00|1047.1|1042.1|1048.1|1043.1|1048.4|1043.4|1046.3|1041.3|229
1635867000000|2021-11-02 15:30:00|1048|1043|1046.5|1041.5|1048.2|1043.2|1046.4|1041.4|138
1635867300000|2021-11-02 15:35:00|1046.3|1041.3|1044.7|1039.7|1046.3|1041.3|1044.4|1039.4|122
1635867600000|2021-11-02 15:40:00|1044.6|1039.6|1046|1041|1046|1041|1044.3|1039.3|138
1635867900000|2021-11-02 15:45:00|1046.1|1041.1|1044.2|1039.2|1046.1|1041.1|1044.1|1039.1|155
1635868200000|2021-11-02 15:50:00|1044.3|1039.3|1044.2|1039.2|1045.2|1040.2|1043.5|1038.5|171
1635868500000|2021-11-02 15:55:00|1044.3|1039.3|1043.2|1038.2|1044.9|1039.9|1043|1038|203
1635868800000|2021-11-02 16:00:00|1043.3|1038.3|1043.3|1038.3|1043.6|1038.6|1042.6|1037.6|166
1635869100000|2021-11-02 16:05:00|1043.2|1038.2|1042.3|1037.3|1043.5|1038.5|1042.2|1037.2|121
1635869400000|2021-11-02 16:10:00|1042.2|1037.2|1042.8|1037.8|1042.9|1037.9|1041.8|1036.8|139
1635869700000|2021-11-02 16:15:00|1042.7|1037.7|1044|1039|1044.6|1039.6|1042.4|1037.4|171
1635870000000|2021-11-02 16:20:00|1044.1|1039.1|1043.9|1038.9|1044.6|1039.6|1043.3|1038.3|164
1635870300000|2021-11-02 16:25:00|1044|1039|1043.8|1038.8|1045.1|1040.1|1043.7|1038.7|68
1635870600000|2021-11-02 16:30:00|1043.7|1038.7|1042.3|1037.3|1043.9|1038.9|1042.1|1037.1|115
1635870900000|2021-11-02 16:35:00|1042.2|1037.2|1043.5|1038.5|1043.8|1038.8|1042|1037|97
1635871200000|2021-11-02 16:40:00|1043.9|1038.9|1043.1|1038.1|1044.6|1039.6|1043.1|1038.1|97
1635871500000|2021-11-02 16:45:00|1043.2|1038.2|1043.4|1038.4|1043.8|1038.8|1043.1|1038.1|54
1635871800000|2021-11-02 16:50:00|1043.5|1038.5|1043.1|1038.1|1043.6|1038.6|1043|1038|64
1635872100000|2021-11-02 16:55:00|1043|1038|1042.4|1037.4|1043.3|1038.3|1041.9|1036.9|134
1635872400000|2021-11-02 17:00:00|1042.5|1037.5|1042.8|1037.8|1042.8|1037.8|1041.9|1036.9|161
1635872700000|2021-11-02 17:05:00|1043|1038|1042.9|1037.9|1043.1|1038.1|1042.5|1037.5|91
1635873000000|2021-11-02 17:10:00|1042.8|1037.8|1043.5|1038.5|1043.7|1038.7|1042.6|1037.6|93
1635873300000|2021-11-02 17:15:00|1043.6|1038.6|1044.4|1039.4|1044.6|1039.6|1043.5|1038.5|84
1635873600000|2021-11-02 17:20:00|1044.5|1039.5|1044.8|1039.8|1044.9|1039.9|1044.3|1039.3|97
1635873900000|2021-11-02 17:25:00|1044.7|1039.7|1044.6|1039.6|1045.3|1040.3|1044.5|1039.5|113
1635874200000|2021-11-02 17:30:00|1044.7|1039.7|1044.6|1039.6|1045|1040|1044.5|1039.5|55
1635874500000|2021-11-02 17:35:00|1044.7|1039.7|1046|1041|1046|1041|1044.6|1039.6|76
1635874800000|2021-11-02 17:40:00|1046.1|1041.1|1045.3|1040.3|1046.5|1041.5|1045.3|1040.3|51
1635875100000|2021-11-02 17:45:00|1045.4|1040.4|1045.4|1040.4|1045.4|1040.4|1045.2|1040.2|132
1635875400000|2021-11-02 17:50:00|1045.3|1040.3|1046.2|1041.2|1046.4|1041.4|1045.3|1040.3|52
1635875700000|2021-11-02 17:55:00|1046.3|1041.3|1045.5|1040.5|1046.5|1041.5|1045.4|1040.4|68
1635876000000|2021-11-02 18:00:00|1045.6|1040.6|1044.8|1039.8|1045.6|1040.6|1044.7|1039.7|88
1635876300000|2021-11-02 18:05:00|1044.7|1039.7|1044.3|1039.3|1044.8|1039.8|1044.3|1039.3|53
1635876600000|2021-11-02 18:10:00|1044.2|1039.2|1044.4|1039.4|1044.6|1039.6|1044.2|1039.2|33
1635876900000|2021-11-02 18:15:00|1044.3|1039.3|1044.4|1039.4|1044.5|1039.5|1044.3|1039.3|62
1635877200000|2021-11-02 18:20:00|1044.5|1039.5|1044.3|1039.3|1044.8|1039.8|1044.3|1039.3|105
1635877500000|2021-11-02 18:25:00|1044.4|1039.4|1044.5|1039.5|1044.7|1039.7|1044.3|1039.3|70
1635877800000|2021-11-02 18:30:00|1044.6|1039.6|1044.1|1039.1|1044.6|1039.6|1043.9|1038.9|60
1635878100000|2021-11-02 18:35:00|1044|1039|1044|1039|1044.6|1039.6|1043.9|1038.9|111
1635878400000|2021-11-02 18:40:00|1043.8|1038.8|1044.2|1039.2|1044.4|1039.4|1043.8|1038.8|67
1635878700000|2021-11-02 18:45:00|1044.3|1039.3|1044.5|1039.5|1044.7|1039.7|1044.2|1039.2|55
1635879000000|2021-11-02 18:50:00|1044.6|1039.6|1044.4|1039.4|1044.7|1039.7|1044.3|1039.3|47
1635879300000|2021-11-02 18:55:00|1044.3|1039.3|1043.9|1038.9|1044.6|1039.6|1043.9|1038.9|129
1635879600000|2021-11-02 19:00:00|1044.1|1039.1|1043.9|1038.9|1044.2|1039.2|1043.8|1038.8|81
1635879900000|2021-11-02 19:05:00|1044|1039|1044.2|1039.2|1044.3|1039.3|1043.8|1038.8|95
1635880200000|2021-11-02 19:10:00|1044.4|1039.4|1043.8|1038.8|1044.4|1039.4|1043.8|1038.8|75
1635880500000|2021-11-02 19:15:00|1044|1039|1043.8|1038.8|1044.3|1039.3|1043.8|1038.8|77
1635880800000|2021-11-02 19:20:00|1043.9|1038.9|1044.1|1039.1|1044.3|1039.3|1043.8|1038.8|171
1635881100000|2021-11-02 19:25:00|1044.2|1039.2|1043.6|1038.6|1044.2|1039.2|1043.6|1038.6|59
1635881400000|2021-11-02 19:30:00|1043.5|1038.5|1043.6|1038.6|1043.8|1038.8|1043.4|1038.4|74
1635881700000|2021-11-02 19:35:00|1043.7|1038.7|1043.6|1038.6|1043.9|1038.9|1043.4|1038.4|95
1635882000000|2021-11-02 19:40:00|1043.7|1038.7|1043.4|1038.4|1044|1039|1043.3|1038.3|72
1635882300000|2021-11-02 19:45:00|1043.5|1038.5|1043.7|1038.7|1043.8|1038.8|1043.3|1038.3|71
1635882600000|2021-11-02 19:50:00|1043.5|1038.5|1043.8|1038.8|1043.8|1038.8|1043.4|1038.4|61
1635882900000|2021-11-02 19:55:00|1043.6|1038.6|1044.2|1039.2|1044.2|1039.2|1043.5|1038.5|109
1635883200000|2021-11-02 20:00:00|1044.1|1039.1|1044.2|1039.2|1044.3|1039.3|1043.8|1038.8|79
1635883500000|2021-11-02 20:05:00|1044.1|1039.1|1044|1039|1044.1|1039.1|1043.9|1038.9|58
1635883800000|2021-11-02 20:10:00|1043.9|1038.9|1044.2|1039.2|1044.2|1039.2|1043.9|1038.9|28
1635884100000|2021-11-02 20:15:00|1044.3|1039.3|1044.1|1039.1|1044.3|1039.3|1044|1039|15
1635884400000|2021-11-02 20:20:00|1044.2|1039.2|1044.2|1039.2|1044.3|1039.3|1044|1039|47
1635884700000|2021-11-02 20:25:00|1044.1|1039.1|1044.3|1039.3|1044.3|1039.3|1044.1|1039.1|35
1635885000000|2021-11-02 20:30:00|1044.2|1039.2|1044.3|1039.3|1044.4|1039.4|1044.2|1039.2|37
1635885300000|2021-11-02 20:35:00|1044.4|1039.4|1044.3|1039.3|1044.4|1039.4|1044.2|1039.2|34
1635885600000|2021-11-02 20:40:00|1044.2|1039.2|1044.6|1039.6|1044.9|1039.9|1044.2|1039.2|20
1635885900000|2021-11-02 20:45:00|1044.3|1039.3|1043.9|1038.9|1044.6|1039.6|1043.8|1038.8|60
1635886200000|2021-11-02 20:50:00|1044|1039|1044|1039|1044.2|1039.2|1043.8|1038.8|44
1635886500000|2021-11-02 20:55:00|1043.7|1038.7|1043.5|1038.5|1043.7|1038.7|1043.4|1038.4|9
1635890400000|2021-11-02 22:00:00|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1044.2|1039.2|1
1635890700000|2021-11-02 22:05:00|1044.1|1039.1|1044.1|1039.1|1044.2|1039.2|1043.6|1038.6|37
1635891000000|2021-11-02 22:10:00|1044.2|1039.2|1043.9|1038.9|1044.8|1039.8|1043.7|1038.7|40
1635891300000|2021-11-02 22:15:00|1043.8|1038.8|1043.7|1038.7|1043.9|1038.9|1043.7|1038.7|8
1635891600000|2021-11-02 22:20:00|1043.4|1038.4|1043.4|1038.4|1043.5|1038.5|1043.4|1038.4|3
1635891900000|2021-11-02 22:25:00|1043.3|1038.3|1043.1|1038.1|1043.3|1038.3|1043.1|1038.1|13
1635892200000|2021-11-02 22:30:00|1043.2|1038.2|1043.3|1038.3|1043.4|1038.4|1043.2|1038.2|4
1635892500000|2021-11-02 22:35:00|1043.2|1038.2|1043.1|1038.1|1043.3|1038.3|1043.1|1038.1|6
1635892800000|2021-11-02 22:40:00|1043.2|1038.2|1043.3|1038.3|1043.4|1038.4|1043.2|1038.2|20
1635893100000|2021-11-02 22:45:00|1043.2|1038.2|1043.1|1038.1|1043.3|1038.3|1043.1|1038.1|8
1635893400000|2021-11-02 22:50:00|1042.9|1037.9|1042.9|1037.9|1042.9|1037.9|1042.8|1037.8|7
1635893700000|2021-11-02 22:55:00|1043|1038|1043|1038|1043.1|1038.1|1042.9|1037.9|15
1635894000000|2021-11-02 23:00:00|1043.1|1038.1|1042.9|1037.9|1043.1|1038.1|1042.9|1037.9|29
1635894300000|2021-11-02 23:05:00|1043|1038|1042.8|1037.8|1043|1038|1042.8|1037.8|5
1635894600000|2021-11-02 23:10:00|1042.9|1037.9|1043.3|1038.3|1043.3|1038.3|1042.8|1037.8|23
1635894900000|2021-11-02 23:15:00|1043.2|1038.2|1043.3|1038.3|1043.3|1038.3|1043.2|1038.2|4
1635895200000|2021-11-02 23:20:00|1043.4|1038.4|1043.2|1038.2|1043.4|1038.4|1043.2|1038.2|5
1635895500000|2021-11-02 23:25:00|1043.3|1038.3|1043|1038|1043.3|1038.3|1043|1038|13
1635895800000|2021-11-02 23:30:00|1043.1|1038.1|1043.4|1038.4|1043.4|1038.4|1043|1038|16
1635896100000|2021-11-02 23:35:00|1043.5|1038.5|1043.9|1038.9|1043.9|1038.9|1043.4|1038.4|5
1635896400000|2021-11-02 23:40:00|1043.8|1038.8|1043.9|1038.9|1043.9|1038.9|1043.8|1038.8|20
1635896700000|2021-11-02 23:45:00|1043.8|1038.8|1043.7|1038.7|1043.9|1038.9|1043.5|1038.5|11
1635897000000|2021-11-02 23:50:00|1043.6|1038.6|1043.7|1038.7|1043.7|1038.7|1043.5|1038.5|54
1635897300000|2021-11-02 23:55:00|1043.6|1038.6|1043.8|1038.8|1043.8|1038.8|1043.6|1038.6|9
1635897600000|2021-11-03 00:00:00|1043.7|1038.7|1043.7|1038.7|1044|1039|1043.5|1038.5|47
1635897900000|2021-11-03 00:05:00|1043.8|1038.8|1044.1|1039.1|1044.2|1039.2|1043.7|1038.7|15
1635898200000|2021-11-03 00:10:00|1044|1039|1043.9|1038.9|1044.2|1039.2|1043.9|1038.9|31
1635898500000|2021-11-03 00:15:00|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.7|1038.7|7
1635898800000|2021-11-03 00:20:00|1043.7|1038.7|1043.4|1038.4|1043.9|1038.9|1043.4|1038.4|20
1635899100000|2021-11-03 00:25:00|1043|1038|1041.5|1036.5|1043.1|1038.1|1041.3|1036.3|19
1635899400000|2021-11-03 00:30:00|1041.4|1036.4|1041.7|1036.7|1041.7|1036.7|1041.4|1036.4|38
1635899700000|2021-11-03 00:35:00|1041.8|1036.8|1042.5|1037.5|1042.5|1037.5|1041.8|1036.8|22
1635900000000|2021-11-03 00:40:00|1042.4|1037.4|1042.8|1037.8|1042.8|1037.8|1042.4|1037.4|11
1635900300000|2021-11-03 00:45:00|1042.9|1037.9|1043.1|1038.1|1043.2|1038.2|1042.8|1037.8|51
1635900600000|2021-11-03 00:50:00|1043.2|1038.2|1044|1039|1044|1039|1043|1038|25
1635900900000|2021-11-03 00:55:00|1043.9|1038.9|1044.1|1039.1|1044.1|1039.1|1043.8|1038.8|15
1635901200000|2021-11-03 01:00:00|1044|1039|1043.4|1038.4|1044|1039|1043.4|1038.4|64
1635901500000|2021-11-03 01:05:00|1043|1038|1042.5|1037.5|1043|1038|1042.2|1037.2|63
1635901800000|2021-11-03 01:10:00|1042.6|1037.6|1042.6|1037.6|1042.8|1037.8|1042.6|1037.6|13
1635902100000|2021-11-03 01:15:00|1042.7|1037.7|1043.2|1038.2|1043.2|1038.2|1042.6|1037.6|22
1635902400000|2021-11-03 01:20:00|1043.1|1038.1|1042.9|1037.9|1043.2|1038.2|1042.7|1037.7|24
1635902700000|2021-11-03 01:25:00|1043|1038|1043.1|1038.1|1043.2|1038.2|1042.9|1037.9|26
1635903000000|2021-11-03 01:30:00|1043.2|1038.2|1043|1038|1043.2|1038.2|1043|1038|4
1635903300000|2021-11-03 01:35:00|1042.9|1037.9|1044.1|1039.1|1044.2|1039.2|1042.9|1037.9|92
1635903600000|2021-11-03 01:40:00|1043.4|1038.4|1043.9|1038.9|1044|1039|1043.4|1038.4|31
1635903900000|2021-11-03 01:45:00|1043.8|1038.8|1043.1|1038.1|1044.5|1039.5|1043.1|1038.1|55
1635904200000|2021-11-03 01:50:00|1043|1038|1042.6|1037.6|1043.1|1038.1|1042.4|1037.4|65
1635904500000|2021-11-03 01:55:00|1042.5|1037.5|1042.4|1037.4|1042.6|1037.6|1042.4|1037.4|16
1635904800000|2021-11-03 02:00:00|1042.3|1037.3|1041.1|1036.1|1042.3|1037.3|1041|1036|52
1635905100000|2021-11-03 02:05:00|1041.2|1036.2|1040.7|1035.7|1041.2|1036.2|1040.5|1035.5|63
1635905400000|2021-11-03 02:10:00|1040.6|1035.6|1040.3|1035.3|1040.7|1035.7|1040.2|1035.2|96
1635905700000|2021-11-03 02:15:00|1040.2|1035.2|1040.2|1035.2|1040.4|1035.4|1039.9|1034.9|39
1635906000000|2021-11-03 02:20:00|1040.1|1035.1|1040.8|1035.8|1040.8|1035.8|1040.1|1035.1|12
1635906300000|2021-11-03 02:25:00|1040.7|1035.7|1040.3|1035.3|1040.9|1035.9|1040.3|1035.3|37
1635906600000|2021-11-03 02:30:00|1040.2|1035.2|1040.1|1035.1|1040.4|1035.4|1039.9|1034.9|78
1635906900000|2021-11-03 02:35:00|1040|1035|1040.2|1035.2|1040.7|1035.7|1040|1035|77
1635907200000|2021-11-03 02:40:00|1040.3|1035.3|1039.3|1034.3|1040.3|1035.3|1039.3|1034.3|46
1635907500000|2021-11-03 02:45:00|1039.4|1034.4|1039.9|1034.9|1040.4|1035.4|1039.4|1034.4|42
1635907800000|2021-11-03 02:50:00|1039.8|1034.8|1039.8|1034.8|1039.9|1034.9|1039.3|1034.3|38
1635908100000|2021-11-03 02:55:00|1039.9|1034.9|1040.1|1035.1|1040.2|1035.2|1039.8|1034.8|13
1635908400000|2021-11-03 03:00:00|1040|1035|1039.7|1034.7|1040.2|1035.2|1039.6|1034.6|90
1635908700000|2021-11-03 03:05:00|1039.9|1034.9|1039.4|1034.4|1040|1035|1039.4|1034.4|86
1635909000000|2021-11-03 03:10:00|1039.5|1034.5|1040.3|1035.3|1040.3|1035.3|1039|1034|102
1635909300000|2021-11-03 03:15:00|1040.2|1035.2|1040|1035|1040.6|1035.6|1040|1035|41
1635909600000|2021-11-03 03:20:00|1040.1|1035.1|1040.9|1035.9|1041|1036|1040|1035|79
1635909900000|2021-11-03 03:25:00|1040.8|1035.8|1041.5|1036.5|1041.8|1036.8|1040.8|1035.8|55
1635910200000|2021-11-03 03:30:00|1041.4|1036.4|1041.4|1036.4|1041.5|1036.5|1041.1|1036.1|33
1635910500000|2021-11-03 03:35:00|1041.3|1036.3|1040.7|1035.7|1041.4|1036.4|1040.6|1035.6|25
1635910800000|2021-11-03 03:40:00|1040.6|1035.6|1040.9|1035.9|1041|1036|1040.5|1035.5|36
1635911100000|2021-11-03 03:45:00|1040.8|1035.8|1040.9|1035.9|1040.9|1035.9|1040.5|1035.5|57
1635911400000|2021-11-03 03:50:00|1040.8|1035.8|1040.5|1035.5|1041.2|1036.2|1040.5|1035.5|29
1635911700000|2021-11-03 03:55:00|1040.4|1035.4|1040.9|1035.9|1041|1036|1040.4|1035.4|22
1635912000000|2021-11-03 04:00:00|1041|1036|1041.2|1036.2|1041.4|1036.4|1041|1036|67
1635912300000|2021-11-03 04:05:00|1041.3|1036.3|1041.1|1036.1|1041.5|1036.5|1040.9|1035.9|39
1635912600000|2021-11-03 04:10:00|1041.2|1036.2|1041.1|1036.1|1041.3|1036.3|1041.1|1036.1|26
1635912900000|2021-11-03 04:15:00|1040.9|1035.9|1040.9|1035.9|1041|1036|1040.9|1035.9|15
1635913200000|2021-11-03 04:20:00|1040.7|1035.7|1040.8|1035.8|1040.8|1035.8|1040.7|1035.7|16
1635913500000|2021-11-03 04:25:00|1040.7|1035.7|1041|1036|1041.1|1036.1|1040.7|1035.7|12
1635913800000|2021-11-03 04:30:00|1040.9|1035.9|1041.3|1036.3|1041.3|1036.3|1040.9|1035.9|48
1635914100000|2021-11-03 04:35:00|1041.2|1036.2|1041.1|1036.1|1041.3|1036.3|1041|1036|26
1635914400000|2021-11-03 04:40:00|1041.2|1036.2|1040.8|1035.8|1041.2|1036.2|1040.8|1035.8|9
1635914700000|2021-11-03 04:45:00|1040.9|1035.9|1040.9|1035.9|1041|1036|1040.7|1035.7|14
1635915000000|2021-11-03 04:50:00|1040.8|1035.8|1040.6|1035.6|1040.9|1035.9|1040.3|1035.3|40
1635915300000|2021-11-03 04:55:00|1040.5|1035.5|1040.6|1035.6|1040.6|1035.6|1040.3|1035.3|42
1635915600000|2021-11-03 05:00:00|1040.7|1035.7|1040.5|1035.5|1040.7|1035.7|1040.2|1035.2|52
1635915900000|2021-11-03 05:05:00|1040.6|1035.6|1040.2|1035.2|1040.6|1035.6|1040.2|1035.2|34
1635916200000|2021-11-03 05:10:00|1040.1|1035.1|1040.3|1035.3|1040.6|1035.6|1039.8|1034.8|115
1635916500000|2021-11-03 05:15:00|1040.2|1035.2|1040.2|1035.2|1040.3|1035.3|1039.7|1034.7|51
1635916800000|2021-11-03 05:20:00|1040.3|1035.3|1039.9|1034.9|1040.3|1035.3|1039.8|1034.8|38
1635917100000|2021-11-03 05:25:00|1039.8|1034.8|1040.6|1035.6|1041|1036|1039.6|1034.6|51
1635917400000|2021-11-03 05:30:00|1040.5|1035.5|1040.6|1035.6|1040.9|1035.9|1040.1|1035.1|45
1635917700000|2021-11-03 05:35:00|1040.7|1035.7|1039.8|1034.8|1040.9|1035.9|1039.8|1034.8|33
1635918000000|2021-11-03 05:40:00|1039.9|1034.9|1040.4|1035.4|1040.8|1035.8|1039.8|1034.8|42
1635918300000|2021-11-03 05:45:00|1040.5|1035.5|1040.2|1035.2|1040.7|1035.7|1039.6|1034.6|61
1635918600000|2021-11-03 05:50:00|1040.1|1035.1|1040.3|1035.3|1040.4|1035.4|1039.6|1034.6|26
1635918900000|2021-11-03 05:55:00|1040.4|1035.4|1040.3|1035.3|1040.5|1035.5|1040.3|1035.3|66
1635919200000|2021-11-03 06:00:00|1040.4|1035.4|1040.4|1035.4|1040.6|1035.6|1040.3|1035.3|56
1635919500000|2021-11-03 06:05:00|1040.5|1035.5|1039.8|1034.8|1040.5|1035.5|1039.7|1034.7|40
1635919800000|2021-11-03 06:10:00|1039.7|1034.7|1039.5|1034.5|1039.9|1034.9|1039.4|1034.4|79
1635920100000|2021-11-03 06:15:00|1039.6|1034.6|1039.2|1034.2|1039.9|1034.9|1038.8|1033.8|61
1635920400000|2021-11-03 06:20:00|1039.1|1034.1|1040.1|1035.1|1040.2|1035.2|1039|1034|87
1635920700000|2021-11-03 06:25:00|1040.2|1035.2|1039.7|1034.7|1040.7|1035.7|1039.7|1034.7|65
1635921000000|2021-11-03 06:30:00|1039.8|1034.8|1039.5|1034.5|1040.5|1035.5|1039.3|1034.3|60
1635921300000|2021-11-03 06:35:00|1039.6|1034.6|1040.1|1035.1|1040.2|1035.2|1039|1034|55
1635921600000|2021-11-03 06:40:00|1040|1035|1040.1|1035.1|1040.5|1035.5|1039.9|1034.9|82
1635921900000|2021-11-03 06:45:00|1039.9|1034.9|1039.7|1034.7|1040.1|1035.1|1039.5|1034.5|94
1635922200000|2021-11-03 06:50:00|1039.6|1034.6|1039.8|1034.8|1040.7|1036.2|1038|1034.4|44
1635922500000|2021-11-03 06:55:00|1039.7|1034.7|1040.6|1035.6|1041|1036|1039.7|1034.7|42
1635922800000|2021-11-03 07:00:00|1040.3|1035.3|1040.7|1035.7|1040.7|1035.7|1039.5|1034.5|52
1635923100000|2021-11-03 07:05:00|1040.8|1035.8|1040.4|1035.4|1040.8|1035.8|1039.8|1034.8|75
1635923400000|2021-11-03 07:10:00|1040.3|1035.3|1040.3|1035.3|1040.5|1035.5|1040.1|1035.1|100
1635923700000|2021-11-03 07:15:00|1040.4|1035.4|1040.6|1035.6|1040.9|1035.9|1040.1|1035.1|100
1635924000000|2021-11-03 07:20:00|1040.7|1035.7|1041.4|1036.4|1041.8|1036.8|1040.6|1035.6|31
1635924300000|2021-11-03 07:25:00|1041.5|1036.5|1042.3|1037.3|1042.4|1037.4|1041.3|1036.3|65
1635924600000|2021-11-03 07:30:00|1042.4|1037.4|1043|1038|1043.3|1038.3|1042.3|1037.3|116
1635924900000|2021-11-03 07:35:00|1043.1|1038.1|1043.5|1038.5|1043.7|1038.7|1043|1038|73
1635925200000|2021-11-03 07:40:00|1043.6|1038.6|1042.2|1037.2|1043.7|1038.7|1042|1037|86
1635925500000|2021-11-03 07:45:00|1042.1|1037.1|1043.1|1038.1|1043.2|1038.2|1042.1|1037.1|87
1635925800000|2021-11-03 07:50:00|1043.2|1038.2|1042.9|1037.9|1043.2|1038.2|1042.4|1037.4|64
1635926100000|2021-11-03 07:55:00|1043|1038|1044.2|1039.2|1044.2|1039.2|1042.8|1037.8|126
1635926400000|2021-11-03 08:00:00|1044.4|1039.4|1045.4|1040.4|1046|1041|1044.4|1039.4|170
1635926700000|2021-11-03 08:05:00|1045.5|1040.5|1047|1042|1047.4|1042.4|1044.6|1039.6|139
1635927000000|2021-11-03 08:10:00|1047.2|1042.2|1047.1|1042.1|1047.3|1042.3|1046.5|1041.5|69
1635927300000|2021-11-03 08:15:00|1047|1042|1048.9|1043.9|1048.9|1043.9|1047|1042|77
1635927600000|2021-11-03 08:20:00|1049.1|1044.1|1050.3|1045.3|1050.7|1045.7|1047.2|1043.4|157
1635927900000|2021-11-03 08:25:00|1050.2|1045.2|1050.6|1045.6|1050.6|1045.6|1049.1|1044.1|59
1635928200000|2021-11-03 08:30:00|1050.7|1045.7|1049.9|1044.9|1051|1046|1049.6|1044.6|116
1635928500000|2021-11-03 08:35:00|1049.8|1044.8|1050.8|1045.8|1050.8|1045.8|1049.7|1044.7|63
1635928800000|2021-11-03 08:40:00|1051|1046|1050.8|1045.8|1051.7|1046.7|1050.7|1045.7|60
1635929100000|2021-11-03 08:45:00|1051|1046|1050.4|1045.4|1051.3|1046.3|1050|1045|90
1635929400000|2021-11-03 08:50:00|1050.3|1045.3|1048.6|1043.6|1050.4|1045.4|1048.4|1043.4|113
1635929700000|2021-11-03 08:55:00|1048.5|1043.5|1050.7|1045.7|1050.7|1045.7|1048.5|1043.5|32
1635930000000|2021-11-03 09:00:00|1050.6|1045.6|1051.2|1046.2|1051.7|1046.7|1050.6|1045.6|44
1635930300000|2021-11-03 09:05:00|1051.1|1046.1|1051.8|1046.8|1051.9|1046.9|1050.8|1045.8|52
1635930600000|2021-11-03 09:10:00|1051.7|1046.7|1051.5|1046.5|1052.2|1047.2|1051.5|1046.5|79
1635930900000|2021-11-03 09:15:00|1051.6|1046.6|1051.7|1046.7|1052.2|1047.2|1051.3|1046.3|62
1635931200000|2021-11-03 09:20:00|1051.6|1046.6|1049.4|1044.4|1051.6|1046.6|1049.1|1044.1|60
1635931500000|2021-11-03 09:25:00|1049.3|1044.3|1049.1|1044.1|1049.5|1044.5|1048.6|1043.6|68
1635931800000|2021-11-03 09:30:00|1049.2|1044.2|1049.8|1044.8|1049.9|1044.9|1049.1|1044.1|75
1635932100000|2021-11-03 09:35:00|1049.7|1044.7|1050.6|1045.6|1050.6|1045.6|1049.1|1044.1|75
1635932400000|2021-11-03 09:40:00|1050.7|1045.7|1050.5|1045.5|1051.6|1046.6|1050.4|1045.4|65
1635932700000|2021-11-03 09:45:00|1050.6|1045.6|1047.9|1042.9|1050.6|1045.6|1047.6|1042.6|71
1635933000000|2021-11-03 09:50:00|1048|1043|1046.6|1041.6|1048.1|1043.1|1046.5|1041.5|53
1635933300000|2021-11-03 09:55:00|1046.5|1041.5|1047.5|1042.5|1047.5|1042.5|1046.3|1041.3|48
1635933600000|2021-11-03 10:00:00|1047.7|1042.7|1048.8|1043.8|1049.1|1044.1|1047.7|1042.7|92
1635933900000|2021-11-03 10:05:00|1048.7|1043.7|1048.4|1043.4|1049|1044|1048.4|1043.4|103
1635934200000|2021-11-03 10:10:00|1048.5|1043.5|1045.9|1040.9|1048.7|1043.7|1045.8|1040.8|121
1635934500000|2021-11-03 10:15:00|1046|1041|1047.1|1042.1|1047.3|1042.3|1045.9|1040.9|60
1635934800000|2021-11-03 10:20:00|1047.2|1042.2|1047.4|1042.4|1048|1043|1047.1|1042.1|43
1635935100000|2021-11-03 10:25:00|1047.3|1042.3|1047.3|1042.3|1048.4|1043.4|1047.2|1042.2|78
1635935400000|2021-11-03 10:30:00|1047.4|1042.4|1047.9|1042.9|1047.9|1042.9|1047.2|1042.2|52
1635935700000|2021-11-03 10:35:00|1048.2|1043.2|1048.7|1043.7|1048.8|1043.8|1047.9|1042.9|50
1635936000000|2021-11-03 10:40:00|1048.9|1043.9|1048.6|1043.6|1049.6|1044.6|1048.4|1043.4|56
1635936300000|2021-11-03 10:45:00|1048.8|1043.8|1048.8|1043.8|1048.8|1043.8|1048.5|1043.5|45
1635936600000|2021-11-03 10:50:00|1048.9|1043.9|1049.7|1044.7|1049.8|1044.8|1048.8|1043.8|59
1635936900000|2021-11-03 10:55:00|1049.8|1044.8|1050.1|1045.1|1050.2|1045.2|1049.7|1044.7|29
1635937200000|2021-11-03 11:00:00|1050|1045|1050|1045|1051|1046|1050|1045|54
1635937500000|2021-11-03 11:05:00|1050.1|1045.1|1049.4|1044.4|1050.1|1045.1|1049.3|1044.3|51
1635937800000|2021-11-03 11:10:00|1049.3|1044.3|1048.9|1043.9|1049.4|1044.4|1048.5|1043.5|76
1635938100000|2021-11-03 11:15:00|1048.8|1043.8|1048.9|1043.9|1049.3|1044.3|1048.8|1043.8|65
1635938400000|2021-11-03 11:20:00|1048.8|1043.8|1048.7|1043.7|1048.8|1043.8|1048.2|1043.2|61
1635938700000|2021-11-03 11:25:00|1048.9|1043.9|1050.9|1045.9|1050.9|1045.9|1048.9|1043.9|66
1635939000000|2021-11-03 11:30:00|1050.8|1045.8|1050.7|1045.7|1051.5|1046.5|1050.4|1045.4|110
1635939300000|2021-11-03 11:35:00|1050.8|1045.8|1050.4|1045.4|1050.8|1045.8|1049.7|1044.7|50
1635939600000|2021-11-03 11:40:00|1050.3|1045.3|1050.1|1045.1|1050.4|1045.4|1049.7|1044.7|36
1635939900000|2021-11-03 11:45:00|1050.2|1045.2|1049.6|1044.6|1050.3|1045.3|1049.1|1044.1|78
1635940200000|2021-11-03 11:50:00|1049.5|1044.5|1049.3|1044.3|1049.6|1044.6|1049|1044|84
1635940500000|2021-11-03 11:55:00|1049.4|1044.4|1049.1|1044.1|1049.4|1044.4|1048.6|1043.6|69
1635940800000|2021-11-03 12:00:00|1049|1044|1048.4|1043.4|1049.4|1044.4|1047.4|1042.4|65
1635941100000|2021-11-03 12:05:00|1048.3|1043.3|1048.2|1043.2|1048.7|1043.7|1048|1043|96
1635941400000|2021-11-03 12:10:00|1048.1|1043.1|1047.9|1042.9|1048.4|1043.4|1046.4|1041.4|190
1635941700000|2021-11-03 12:15:00|1047|1042|1047.7|1042.7|1048|1043|1045.8|1040.8|160
1635942000000|2021-11-03 12:20:00|1047.8|1042.8|1048.8|1043.8|1049.5|1044.5|1047.5|1042.5|174
1635942300000|2021-11-03 12:25:00|1048.7|1043.7|1047.6|1042.6|1049.2|1044.2|1046.9|1041.9|133
1635942600000|2021-11-03 12:30:00|1048.1|1043.1|1045.8|1040.8|1048.5|1043.5|1045.7|1040.7|238
1635942900000|2021-11-03 12:35:00|1045.9|1040.9|1045.9|1040.9|1046.3|1041.3|1044.5|1039.5|199
1635943200000|2021-11-03 12:40:00|1045.8|1040.8|1042.5|1037.5|1045.8|1040.8|1040.1|1035.1|250
1635943500000|2021-11-03 12:45:00|1042.4|1037.4|1041.1|1036.1|1044.2|1039.2|1041|1036|163
1635943800000|2021-11-03 12:50:00|1041|1036|1040.9|1035.9|1041.4|1036.4|1040.4|1035.4|189
1635944100000|2021-11-03 12:55:00|1040.7|1035.7|1040.5|1035.5|1041.2|1036.2|1039.1|1034.1|156
1635944400000|2021-11-03 13:00:00|1040.4|1035.4|1041.5|1036.5|1043.5|1038.5|1040|1035|254
1635944700000|2021-11-03 13:05:00|1041.2|1036.2|1039|1034|1041.4|1036.4|1038.2|1033.2|325
1635945000000|2021-11-03 13:10:00|1038.6|1033.6|1035.1|1030.1|1038.8|1033.8|1033.6|1028.6|277
1635945300000|2021-11-03 13:15:00|1035|1030|1036.8|1031.8|1038.8|1033.8|1034.8|1029.8|243
1635945600000|2021-11-03 13:20:00|1036.7|1031.7|1035.6|1030.6|1037.9|1032.9|1035|1030|164
1635945900000|2021-11-03 13:25:00|1035.4|1030.4|1033.9|1028.9|1035.8|1030.8|1033.8|1028.8|166
1635946200000|2021-11-03 13:30:00|1033.6|1028.6|1033|1028|1034.7|1029.7|1031|1026|280
1635946500000|2021-11-03 13:35:00|1032.9|1027.9|1028.3|1023.3|1032.9|1027.9|1027|1022|301
1635946800000|2021-11-03 13:40:00|1028.2|1023.2|1028.1|1023.1|1029.4|1024.4|1024.9|1019.9|251
1635947100000|2021-11-03 13:45:00|1028|1023|1027|1022|1028.1|1023.1|1026.3|1021.3|298
1635947400000|2021-11-03 13:50:00|1026.9|1021.9|1026.8|1021.8|1027.7|1022.7|1026.4|1021.4|192
1635947700000|2021-11-03 13:55:00|1026.7|1021.7|1030.4|1025.4|1031.6|1026.6|1026.3|1021.3|267
1635948000000|2021-11-03 14:00:00|1029.9|1024.9|1024.6|1019.6|1029.9|1024.9|1024.5|1019.5|377
1635948300000|2021-11-03 14:05:00|1024.5|1019.5|1024.9|1019.9|1027.4|1022.4|1024.4|1019.4|228
1635948600000|2021-11-03 14:10:00|1025|1020|1027.1|1022.1|1027.2|1022.2|1024.9|1019.9|226
1635948900000|2021-11-03 14:15:00|1026.9|1021.9|1026.3|1021.3|1028.1|1023.1|1025.6|1020.6|224
1635949200000|2021-11-03 14:20:00|1026.4|1021.4|1028.5|1023.5|1030|1025|1026.4|1021.4|189
1635949500000|2021-11-03 14:25:00|1028.4|1023.4|1027|1022|1029.3|1024.3|1027|1022|170
1635949800000|2021-11-03 14:30:00|1026.7|1021.7|1027.1|1022.1|1028.9|1023.9|1026.5|1021.5|177
1635950100000|2021-11-03 14:35:00|1027.2|1022.2|1027.2|1022.2|1028|1023|1026.4|1021.4|239
1635950400000|2021-11-03 14:40:00|1027.3|1022.3|1027.1|1022.1|1028.1|1023.1|1026.2|1021.2|143
1635950700000|2021-11-03 14:45:00|1027.2|1022.2|1028.7|1023.7|1030.6|1025.6|1026.2|1021.2|250
1635951000000|2021-11-03 14:50:00|1028.6|1023.6|1029.4|1024.4|1030.7|1025.7|1028.4|1023.4|170
1635951300000|2021-11-03 14:55:00|1029.8|1024.8|1029.8|1024.8|1031.7|1026.7|1029.5|1024.5|145
1635951600000|2021-11-03 15:00:00|1029.7|1024.7|1027.3|1022.3|1031.7|1026.7|1027.3|1022.3|167
1635951900000|2021-11-03 15:05:00|1027.4|1022.4|1029|1024|1029.9|1024.9|1027.4|1022.4|106
1635952200000|2021-11-03 15:10:00|1028.9|1023.9|1028.9|1023.9|1029.7|1024.7|1028.5|1023.5|171
1635952500000|2021-11-03 15:15:00|1029|1024|1029|1024|1030.1|1025.1|1028.8|1023.8|117
1635952800000|2021-11-03 15:20:00|1029.1|1024.1|1030.8|1025.8|1031.7|1026.7|1028.8|1023.8|156
1635953100000|2021-11-03 15:25:00|1030.9|1025.9|1031.3|1026.3|1032.5|1027.5|1030.4|1025.4|235
1635953400000|2021-11-03 15:30:00|1031.4|1026.4|1031.7|1026.7|1033|1028|1031.3|1026.3|148
1635953700000|2021-11-03 15:35:00|1031.5|1026.5|1031.9|1026.9|1033.1|1028.1|1031.2|1026.2|132
1635954000000|2021-11-03 15:40:00|1032.1|1027.1|1032.8|1027.8|1032.8|1027.8|1031.1|1026.1|86
1635954300000|2021-11-03 15:45:00|1032.6|1027.6|1031.9|1026.9|1032.8|1027.8|1031.6|1026.6|166
1635954600000|2021-11-03 15:50:00|1031.8|1026.8|1033|1028|1033.9|1028.9|1031.8|1026.8|105
1635954900000|2021-11-03 15:55:00|1032.9|1027.9|1032.6|1027.6|1034.4|1029.4|1032.6|1027.6|114
1635955200000|2021-11-03 16:00:00|1032.5|1027.5|1030.9|1025.9|1032.6|1027.6|1030.5|1025.5|132
1635955500000|2021-11-03 16:05:00|1030.8|1025.8|1030.4|1025.4|1031.5|1026.5|1029.9|1024.9|133
1635955800000|2021-11-03 16:10:00|1030.5|1025.5|1030.6|1025.6|1031|1026|1029.3|1024.3|100
1635956100000|2021-11-03 16:15:00|1030.7|1025.7|1029|1024|1030.7|1025.7|1029|1024|91
1635956400000|2021-11-03 16:20:00|1029.1|1024.1|1029.4|1024.4|1029.9|1024.9|1028.3|1023.3|140
1635956700000|2021-11-03 16:25:00|1029.1|1024.1|1029.4|1024.4|1030.2|1025.2|1029.1|1024.1|138
1635957000000|2021-11-03 16:30:00|1029.3|1024.3|1027.4|1022.4|1029.3|1024.3|1027.3|1022.3|80
1635957300000|2021-11-03 16:35:00|1027.3|1022.3|1028.9|1023.9|1029.6|1024.6|1027.1|1022.1|85
1635957600000|2021-11-03 16:40:00|1028.8|1023.8|1028.6|1023.6|1029.8|1024.8|1027.5|1022.5|69
1635957900000|2021-11-03 16:45:00|1028.4|1023.4|1029|1024|1029.1|1024.1|1028.3|1023.3|134
1635958200000|2021-11-03 16:50:00|1029.1|1024.1|1028.7|1023.7|1029.3|1024.3|1028.6|1023.6|107
1635958500000|2021-11-03 16:55:00|1028.6|1023.6|1027.9|1022.9|1029.1|1024.1|1027.7|1022.7|102
1635958800000|2021-11-03 17:00:00|1027.8|1022.8|1026|1021|1028.2|1023.2|1024.8|1019.8|186
1635959100000|2021-11-03 17:05:00|1025.9|1020.9|1026.1|1021.1|1026.2|1021.2|1025.7|1020.7|97
1635959400000|2021-11-03 17:10:00|1026|1021|1026|1021|1026.9|1021.9|1025.5|1020.5|103
1635959700000|2021-11-03 17:15:00|1025.9|1020.9|1026.4|1021.4|1026.5|1021.5|1025.8|1020.8|103
1635960000000|2021-11-03 17:20:00|1026.3|1021.3|1026.2|1021.2|1027.5|1022.5|1026|1021|116
1635960300000|2021-11-03 17:25:00|1026.3|1021.3|1026.9|1021.9|1026.9|1021.9|1026.2|1021.2|64
1635960600000|2021-11-03 17:30:00|1027|1022|1027.5|1022.5|1027.7|1022.7|1027|1022|72
1635960900000|2021-11-03 17:35:00|1027.3|1022.3|1027.7|1022.7|1027.8|1022.8|1027.3|1022.3|62
1635961200000|2021-11-03 17:40:00|1027.6|1022.6|1028.6|1023.6|1029.1|1024.1|1027.6|1022.6|76
1635961500000|2021-11-03 17:45:00|1028.5|1023.5|1028|1023|1028.5|1023.5|1028|1023|26
1635961800000|2021-11-03 17:50:00|1028.1|1023.1|1028.5|1023.5|1028.7|1023.7|1028|1023|9
1635962100000|2021-11-03 17:55:00|1028.4|1023.4|1031.8|1021.3|1031.8|1024.1|1027.6|1021.3|24
1635962400000|2021-11-03 18:00:00|1031.6|1021.1|1033.3|1028.3|1034|1029|1027.7|1020|646
1635962700000|2021-11-03 18:05:00|1033.4|1028.4|1030.9|1025.9|1034.2|1029.2|1030.2|1025.2|370
1635963000000|2021-11-03 18:10:00|1030.6|1025.6|1030.9|1025.9|1031.5|1026.5|1029.3|1024.3|363
1635963300000|2021-11-03 18:15:00|1030.8|1025.8|1032.1|1027.1|1032.2|1027.2|1029.3|1024.3|356
1635963600000|2021-11-03 18:20:00|1032.2|1027.2|1033.8|1028.8|1034.1|1029.1|1031.2|1026.2|312
1635963900000|2021-11-03 18:25:00|1033.7|1028.7|1030.9|1025.9|1034|1029|1030.7|1025.7|207
1635964200000|2021-11-03 18:30:00|1030.8|1025.8|1030.2|1025.2|1031.4|1026.4|1027.8|1022.8|348
1635964500000|2021-11-03 18:35:00|1030.3|1025.3|1031.3|1026.3|1032|1027|1029.1|1024.1|591
1635964800000|2021-11-03 18:40:00|1031.6|1026.6|1033.3|1028.3|1033.6|1028.6|1030.5|1025.5|418
1635965100000|2021-11-03 18:45:00|1033.4|1028.4|1038.3|1033.3|1038.8|1033.8|1033.3|1028.3|380
1635965400000|2021-11-03 18:50:00|1038.4|1033.4|1038.7|1033.7|1040.2|1035.2|1037.4|1032.4|445
1635965700000|2021-11-03 18:55:00|1038.8|1033.8|1037.4|1032.4|1039.5|1034.5|1036.3|1031.3|288
1635966000000|2021-11-03 19:00:00|1037.5|1032.5|1035.2|1030.2|1038|1033|1035.2|1030.2|215
1635966300000|2021-11-03 19:05:00|1035.1|1030.1|1036.4|1031.4|1037|1032|1034.2|1029.2|237
1635966600000|2021-11-03 19:10:00|1036.5|1031.5|1036.4|1031.4|1036.6|1031.6|1035.8|1030.8|179
1635966900000|2021-11-03 19:15:00|1036.3|1031.3|1033.2|1028.2|1036.3|1031.3|1033.1|1028.1|200
1635967200000|2021-11-03 19:20:00|1033.3|1028.3|1034.3|1029.3|1034.4|1029.4|1032.5|1027.5|173
1635967500000|2021-11-03 19:25:00|1034.2|1029.2|1035.3|1030.3|1035.3|1030.3|1034|1029|162
1635967800000|2021-11-03 19:30:00|1035.2|1030.2|1035.5|1030.5|1035.9|1030.9|1035|1030|133
1635968100000|2021-11-03 19:35:00|1035.4|1030.4|1036.2|1031.2|1036.4|1031.4|1035.4|1030.4|102
1635968400000|2021-11-03 19:40:00|1036.3|1031.3|1037.3|1032.3|1037.4|1032.4|1036.2|1031.2|164
1635968700000|2021-11-03 19:45:00|1037.2|1032.2|1037.8|1032.8|1038.2|1033.2|1037.2|1032.2|64
1635969000000|2021-11-03 19:50:00|1037.9|1032.9|1036.4|1031.4|1038.1|1033.1|1035.9|1030.9|107
1635969300000|2021-11-03 19:55:00|1036.3|1031.3|1035.4|1030.4|1036.9|1031.9|1035.4|1030.4|99
1635969600000|2021-11-03 20:00:00|1035.5|1030.5|1035.2|1030.2|1035.8|1030.8|1035.2|1030.2|93
1635969900000|2021-11-03 20:05:00|1035|1030|1034.6|1029.6|1035.4|1030.4|1034.6|1029.6|69
1635970200000|2021-11-03 20:10:00|1034.7|1029.7|1034.8|1029.8|1034.9|1029.9|1034.6|1029.6|37
1635970500000|2021-11-03 20:15:00|1034.7|1029.7|1034.3|1029.3|1034.7|1029.7|1034.2|1029.2|40
1635970800000|2021-11-03 20:20:00|1034.4|1029.4|1035.4|1030.4|1035.6|1030.6|1034.3|1029.3|47
1635971100000|2021-11-03 20:25:00|1035.6|1030.6|1035.6|1030.6|1036.2|1031.2|1035.2|1030.2|80
1635971400000|2021-11-03 20:30:00|1035.7|1030.7|1035.6|1030.6|1035.9|1030.9|1035.6|1030.6|14
1635971700000|2021-11-03 20:35:00|1035.7|1030.7|1037.1|1032.1|1037.1|1032.1|1035.7|1030.7|46
1635972000000|2021-11-03 20:40:00|1036.9|1031.9|1037.2|1032.2|1037.4|1032.4|1036.8|1031.8|54
1635972300000|2021-11-03 20:45:00|1037.1|1032.1|1035.9|1030.9|1037.3|1032.3|1035.8|1030.8|55
1635972600000|2021-11-03 20:50:00|1036|1031|1035.4|1030.4|1036|1031|1035.4|1030.4|25
1635972900000|2021-11-03 20:55:00|1035.5|1030.5|1034.6|1028.5|1035.5|1030.5|1034.2|1028.5|65
1635976800000|2021-11-03 22:00:00|1036.5|1029.1|1036.5|1029.1|1036.5|1029.1|1036.5|1029.1|1
1635977100000|2021-11-03 22:05:00|1035.5|1030.5|1037|1032|1037.2|1032.2|1035.5|1030.5|47
1635977400000|2021-11-03 22:10:00|1037.1|1032.1|1038.8|1033.8|1039|1034|1037.1|1032.1|56
1635977700000|2021-11-03 22:15:00|1038.7|1033.7|1038.3|1033.3|1038.8|1033.8|1037.6|1032.6|40
1635978000000|2021-11-03 22:20:00|1038.2|1033.2|1040.1|1035.1|1040.1|1035.1|1038.2|1033.2|17
1635978300000|2021-11-03 22:25:00|1040.2|1035.2|1040.1|1035.1|1040.8|1035.8|1040.1|1035.1|13
1635978600000|2021-11-03 22:30:00|1040.2|1035.2|1039.7|1034.7|1040.3|1035.3|1039.6|1034.6|13
1635978900000|2021-11-03 22:35:00|1039.5|1034.5|1038.1|1033.1|1039.7|1034.7|1038.1|1033.1|37
1635979200000|2021-11-03 22:40:00|1037.7|1032.7|1037.6|1032.6|1038.1|1033.1|1037.2|1032.2|18
1635979500000|2021-11-03 22:45:00|1037.5|1032.5|1038.4|1033.4|1038.5|1033.5|1037.5|1032.5|11
1635979800000|2021-11-03 22:50:00|1038|1033|1038.3|1033.3|1038.3|1033.3|1037.8|1032.8|5
1635980100000|2021-11-03 22:55:00|1038.2|1033.2|1038.2|1033.2|1038.3|1033.3|1037.9|1032.9|14
1635980400000|2021-11-03 23:00:00|1038.1|1033.1|1038.4|1033.4|1038.4|1033.4|1038|1033|12
1635980700000|2021-11-03 23:05:00|1038.5|1033.5|1039.6|1034.6|1039.6|1034.6|1038.2|1033.2|44
1635981000000|2021-11-03 23:10:00|1039.7|1034.7|1039.5|1034.5|1039.7|1034.7|1039.5|1034.5|3
1635981300000|2021-11-03 23:15:00|1039.7|1034.7|1039.2|1034.2|1039.8|1034.8|1039.1|1034.1|22
1635981600000|2021-11-03 23:20:00|1039.7|1034.7|1039.2|1034.2|1039.9|1034.9|1039.2|1034.2|23
1635981900000|2021-11-03 23:25:00|1039.3|1034.3|1040|1035|1040|1035|1039.1|1034.1|39
1635982200000|2021-11-03 23:30:00|1040.1|1035.1|1039.8|1034.8|1040.2|1035.2|1039.6|1034.6|21
1635982500000|2021-11-03 23:35:00|1040.3|1035.3|1039.9|1034.9|1040.5|1035.5|1039.6|1034.6|23
1635982800000|2021-11-03 23:40:00|1040|1035|1041.1|1036.1|1041.4|1036.4|1039.9|1034.9|68
1635983100000|2021-11-03 23:45:00|1041.2|1036.2|1043.3|1038.3|1043.5|1038.5|1041.1|1036.1|39
1635983400000|2021-11-03 23:50:00|1043.4|1038.4|1045|1040|1046|1041|1043.2|1038.2|68
1635983700000|2021-11-03 23:55:00|1044.9|1039.9|1046.6|1041.6|1046.9|1041.9|1044.9|1039.9|38
1635984000000|2021-11-04 00:00:00|1046.7|1041.7|1046.2|1041.2|1047.1|1042.1|1045|1040|117
1635984300000|2021-11-04 00:05:00|1046.4|1041.4|1045.5|1040.5|1046.4|1041.4|1045|1040|83
1635984600000|2021-11-04 00:10:00|1045.4|1040.4|1045.2|1040.2|1045.6|1040.6|1044.9|1039.9|70
1635984900000|2021-11-04 00:15:00|1045|1040|1045.6|1040.6|1045.6|1040.6|1045|1040|30
1635985200000|2021-11-04 00:20:00|1045.5|1040.5|1045.6|1040.6|1046|1041|1045.5|1040.5|25
1635985500000|2021-11-04 00:25:00|1045.5|1040.5|1044.5|1039.5|1046.1|1041.1|1044.4|1039.4|62
1635985800000|2021-11-04 00:30:00|1044.6|1039.6|1044.3|1039.3|1044.6|1039.6|1043.9|1038.9|44
1635986100000|2021-11-04 00:35:00|1044.4|1039.4|1043.3|1038.3|1044.4|1039.4|1042.9|1037.9|33
1635986400000|2021-11-04 00:40:00|1043.2|1038.2|1044.3|1039.3|1044.3|1039.3|1043.2|1038.2|70
1635986700000|2021-11-04 00:45:00|1044.2|1039.2|1045.6|1040.6|1045.6|1040.6|1043.9|1038.9|48
1635987000000|2021-11-04 00:50:00|1045.5|1040.5|1044.5|1039.5|1046|1041|1044.5|1039.5|58
1635987300000|2021-11-04 00:55:00|1044.6|1039.6|1044|1039|1045.4|1040.4|1044|1039|75
1635987600000|2021-11-04 01:00:00|1044.1|1039.1|1043.1|1038.1|1044.1|1039.1|1042.1|1037.1|161
1635987900000|2021-11-04 01:05:00|1043|1038|1042.6|1037.6|1043.2|1038.2|1042.4|1037.4|51
1635988200000|2021-11-04 01:10:00|1042.5|1037.5|1041.7|1036.7|1042.6|1037.6|1041.7|1036.7|43
1635988500000|2021-11-04 01:15:00|1041.8|1036.8|1044.9|1039.9|1044.9|1039.9|1041.7|1036.7|105
1635988800000|2021-11-04 01:20:00|1044.4|1039.4|1045|1040|1045.1|1040.1|1043.6|1038.6|95
1635989100000|2021-11-04 01:25:00|1044.9|1039.9|1046.1|1041.1|1046.4|1041.4|1044.7|1039.7|105
1635989400000|2021-11-04 01:30:00|1046.2|1041.2|1045.8|1040.8|1046.8|1041.8|1045.4|1040.4|114
1635989700000|2021-11-04 01:35:00|1045.7|1040.7|1046.3|1041.3|1046.6|1041.6|1045.4|1040.4|73
1635990000000|2021-11-04 01:40:00|1046.2|1041.2|1044.9|1039.9|1046.3|1041.3|1044.8|1039.8|118
1635990300000|2021-11-04 01:45:00|1045.2|1040.2|1044.8|1039.8|1045.5|1040.5|1044.6|1039.6|49
1635990600000|2021-11-04 01:50:00|1044.7|1039.7|1044.9|1039.9|1044.9|1039.9|1044.2|1039.2|78
1635990900000|2021-11-04 01:55:00|1045.1|1040.1|1046.2|1041.2|1046.2|1041.2|1045|1040|113
1635991200000|2021-11-04 02:00:00|1046.3|1041.3|1046|1041|1046.8|1041.8|1045.6|1040.6|81
1635991500000|2021-11-04 02:05:00|1045.9|1040.9|1045.6|1040.6|1046.4|1041.4|1045.6|1040.6|49
1635991800000|2021-11-04 02:10:00|1045.7|1040.7|1046.1|1041.1|1046.3|1041.3|1045.3|1040.3|79
1635992100000|2021-11-04 02:15:00|1046.2|1041.2|1045.9|1040.9|1046.3|1041.3|1045.7|1040.7|53
1635992400000|2021-11-04 02:20:00|1045.8|1040.8|1046.9|1041.9|1046.9|1041.9|1045.4|1040.4|38
1635992700000|2021-11-04 02:25:00|1046.8|1041.8|1046.6|1041.6|1046.9|1041.9|1046.1|1041.1|46
1635993000000|2021-11-04 02:30:00|1046.5|1041.5|1046.7|1041.7|1046.7|1041.7|1045.9|1040.9|59
1635993300000|2021-11-04 02:35:00|1046.8|1041.8|1046.5|1041.5|1046.8|1041.8|1046.4|1041.4|36
1635993600000|2021-11-04 02:40:00|1046.8|1041.8|1047.2|1042.2|1047.3|1042.3|1046.5|1041.5|34
1635993900000|2021-11-04 02:45:00|1047.3|1042.3|1046.5|1041.5|1047.3|1042.3|1046.4|1041.4|25
1635994200000|2021-11-04 02:50:00|1046.4|1041.4|1046.4|1041.4|1046.6|1041.6|1046.4|1041.4|43
1635994500000|2021-11-04 02:55:00|1046.2|1041.2|1045.5|1040.5|1046.2|1041.2|1045.4|1040.4|39
1635994800000|2021-11-04 03:00:00|1045.4|1040.4|1044.9|1039.9|1045.5|1040.5|1044.9|1039.9|41
1635995100000|2021-11-04 03:05:00|1045|1040|1045.3|1040.3|1045.3|1040.3|1044.9|1039.9|60
1635995400000|2021-11-04 03:10:00|1045.2|1040.2|1045.4|1040.4|1045.4|1040.4|1045.2|1040.2|65
1635995700000|2021-11-04 03:15:00|1045.3|1040.3|1045.1|1040.1|1045.4|1040.4|1045.1|1040.1|26
1635996000000|2021-11-04 03:20:00|1045|1040|1045.1|1040.1|1045.3|1040.3|1045|1040|36
1635996300000|2021-11-04 03:25:00|1044.7|1039.7|1044|1039|1044.7|1039.7|1043.9|1038.9|16
1635996600000|2021-11-04 03:30:00|1043.9|1038.9|1043.3|1038.3|1044|1039|1043.3|1038.3|28
1635996900000|2021-11-04 03:35:00|1043.2|1038.2|1043.2|1038.2|1043.4|1038.4|1043.1|1038.1|32
1635997200000|2021-11-04 03:40:00|1043.4|1038.4|1043|1038|1043.4|1038.4|1043|1038|32
1635997500000|2021-11-04 03:45:00|1043.1|1038.1|1043.4|1038.4|1043.5|1038.5|1042.8|1037.8|40
1635997800000|2021-11-04 03:50:00|1043.5|1038.5|1043.2|1038.2|1043.6|1038.6|1043.2|1038.2|61
1635998100000|2021-11-04 03:55:00|1043.3|1038.3|1043.3|1038.3|1043.4|1038.4|1043.2|1038.2|11
1635998400000|2021-11-04 04:00:00|1043.4|1038.4|1043.4|1038.4|1043.6|1038.6|1043.3|1038.3|67
1635998700000|2021-11-04 04:05:00|1043.3|1038.3|1043.5|1038.5|1043.5|1038.5|1043.3|1038.3|67
1635999000000|2021-11-04 04:10:00|1043.7|1038.7|1044.1|1039.1|1044.3|1039.3|1043.5|1038.5|85
1635999300000|2021-11-04 04:15:00|1044.2|1039.2|1044.5|1039.5|1044.5|1039.5|1044|1039|15
1635999600000|2021-11-04 04:20:00|1044.6|1039.6|1044.4|1039.4|1044.6|1039.6|1044.4|1039.4|4
1635999900000|2021-11-04 04:25:00|1044.5|1039.5|1044.6|1039.6|1044.7|1039.7|1044.4|1039.4|23
1636000200000|2021-11-04 04:30:00|1044.5|1039.5|1044.6|1039.6|1044.7|1039.7|1044.5|1039.5|26
1636000500000|2021-11-04 04:35:00|1044.5|1039.5|1044.5|1039.5|1044.6|1039.6|1044.4|1039.4|39
1636000800000|2021-11-04 04:40:00|1044.4|1039.4|1044.5|1039.5|1044.7|1039.7|1044.3|1039.3|43
1636001100000|2021-11-04 04:45:00|1044.6|1039.6|1044.3|1039.3|1044.9|1039.9|1044.2|1039.2|59
1636001400000|2021-11-04 04:50:00|1044.2|1039.2|1043.8|1038.8|1044.3|1039.3|1043.8|1038.8|27
1636001700000|2021-11-04 04:55:00|1043.7|1038.7|1043.9|1038.9|1044.1|1039.1|1043.7|1038.7|33
1636002000000|2021-11-04 05:00:00|1044|1039|1044|1039|1044.1|1039.1|1043.7|1038.7|77
1636002300000|2021-11-04 05:05:00|1044.1|1039.1|1043.7|1038.7|1044.1|1039.1|1043.5|1038.5|27
1636002600000|2021-11-04 05:10:00|1043.8|1038.8|1043.4|1038.4|1043.9|1038.9|1043.3|1038.3|56
1636002900000|2021-11-04 05:15:00|1043.5|1038.5|1043|1038|1043.5|1038.5|1043|1038|19
1636003200000|2021-11-04 05:20:00|1043.1|1038.1|1043.7|1038.7|1044|1039|1043.1|1038.1|34
1636003500000|2021-11-04 05:25:00|1043.6|1038.6|1043.5|1038.5|1043.8|1038.8|1043.4|1038.4|61
1636003800000|2021-11-04 05:30:00|1043.4|1038.4|1043.7|1038.7|1043.9|1038.9|1043.2|1038.2|24
1636004100000|2021-11-04 05:35:00|1043.8|1038.8|1043|1038|1043.9|1038.9|1043|1038|21
1636004400000|2021-11-04 05:40:00|1043.1|1038.1|1043.2|1038.2|1043.3|1038.3|1042.8|1037.8|24
1636004700000|2021-11-04 05:45:00|1043.3|1038.3|1042.7|1037.7|1043.3|1038.3|1042.7|1037.7|32
1636005000000|2021-11-04 05:50:00|1042.2|1037.2|1042.2|1037.2|1043|1038|1042|1037|71
1636005300000|2021-11-04 05:55:00|1042.1|1037.1|1042.6|1037.6|1042.9|1037.9|1041.9|1036.9|75
1636005600000|2021-11-04 06:00:00|1042.5|1037.5|1041.8|1036.8|1042.6|1037.6|1041.3|1036.3|81
1636005900000|2021-11-04 06:05:00|1041.7|1036.7|1041.2|1036.2|1041.8|1036.8|1040.9|1035.9|138
1636006200000|2021-11-04 06:10:00|1041.1|1036.1|1040.1|1035.1|1041.2|1036.2|1040.1|1035.1|110
1636006500000|2021-11-04 06:15:00|1040|1035|1039.1|1034.1|1040.5|1035.5|1038.8|1033.8|137
1636006800000|2021-11-04 06:20:00|1039|1034|1039.9|1034.9|1039.9|1034.9|1038.9|1033.9|83
1636007100000|2021-11-04 06:25:00|1040|1035|1040.7|1035.7|1040.7|1035.7|1040|1035|13
1636007400000|2021-11-04 06:30:00|1040.6|1035.6|1042.1|1037.1|1042.3|1037.3|1040.4|1035.4|84
1636007700000|2021-11-04 06:35:00|1042.2|1037.2|1040.8|1035.8|1042.2|1037.2|1040.7|1035.7|55
1636008000000|2021-11-04 06:40:00|1040.7|1035.7|1040.5|1035.5|1040.7|1035.7|1040.1|1035.1|30
1636008300000|2021-11-04 06:45:00|1040.4|1035.4|1040.4|1035.4|1040.5|1035.5|1040.2|1035.2|10
1636008600000|2021-11-04 06:50:00|1040.3|1035.3|1041.3|1036.3|1041.4|1036.4|1040.3|1035.3|33
1636008900000|2021-11-04 06:55:00|1041.2|1036.2|1040.8|1035.8|1041.4|1036.4|1040.8|1035.8|46
1636009200000|2021-11-04 07:00:00|1040.7|1035.7|1041|1036|1042.2|1037.2|1040.6|1035.6|52
1636009500000|2021-11-04 07:05:00|1041.2|1036.2|1043.3|1038.3|1043.4|1038.4|1041.1|1036.1|66
1636009800000|2021-11-04 07:10:00|1043.4|1038.4|1044.8|1039.8|1044.8|1039.8|1042.5|1037.5|95
1636010100000|2021-11-04 07:15:00|1044.6|1039.6|1045.9|1040.9|1046.6|1041.6|1044.4|1039.4|77
1636010400000|2021-11-04 07:20:00|1045.8|1040.8|1046.8|1041.8|1046.9|1041.9|1045.7|1040.7|79
1636010700000|2021-11-04 07:25:00|1046.7|1041.7|1046.8|1041.8|1047.1|1042.1|1046.4|1041.4|86
1636011000000|2021-11-04 07:30:00|1046.7|1041.7|1045.5|1040.5|1046.8|1041.8|1045.4|1040.4|47
1636011300000|2021-11-04 07:35:00|1045.4|1040.4|1046.5|1041.5|1046.7|1041.7|1044.9|1039.9|101
1636011600000|2021-11-04 07:40:00|1046.4|1041.4|1046.5|1041.5|1047.8|1042.8|1046.3|1041.3|84
1636011900000|2021-11-04 07:45:00|1046.6|1041.6|1048.5|1043.5|1048.6|1043.6|1046.6|1041.6|73
1636012200000|2021-11-04 07:50:00|1048.3|1043.3|1049.8|1044.8|1049.9|1044.9|1048.3|1043.3|56
1636012500000|2021-11-04 07:55:00|1049.7|1044.7|1050.5|1045.5|1051|1046|1049.6|1044.6|80
1636012800000|2021-11-04 08:00:00|1050.4|1045.4|1049.6|1044.6|1051|1046|1048.9|1043.9|126
1636013100000|2021-11-04 08:05:00|1049.7|1044.7|1049.8|1044.8|1050.2|1045.2|1049.3|1044.3|114
1636013400000|2021-11-04 08:10:00|1049.7|1044.7|1050.8|1045.8|1051|1046|1048.9|1043.9|119
1636013700000|2021-11-04 08:15:00|1050.5|1045.5|1049.4|1044.4|1050.7|1045.7|1049.4|1044.4|143
1636014000000|2021-11-04 08:20:00|1049.5|1044.5|1050.4|1045.4|1051.1|1046.1|1048.8|1043.8|146
1636014300000|2021-11-04 08:25:00|1050.3|1045.3|1049.7|1044.7|1050.9|1045.9|1049.7|1044.7|119
1636014600000|2021-11-04 08:30:00|1049.8|1044.8|1050|1045|1050.7|1045.7|1049.5|1044.5|96
1636014900000|2021-11-04 08:35:00|1049.9|1044.9|1051.8|1046.8|1051.8|1046.8|1049.9|1044.9|116
1636015200000|2021-11-04 08:40:00|1051.6|1046.6|1051.1|1046.1|1052.1|1047.1|1050.6|1045.6|135
1636015500000|2021-11-04 08:45:00|1051.2|1046.2|1052.7|1047.7|1052.7|1047.7|1051.1|1046.1|86
1636015800000|2021-11-04 08:50:00|1052.9|1047.9|1052.1|1047.1|1052.9|1047.9|1052.1|1047.1|88
1636016100000|2021-11-04 08:55:00|1052.2|1047.2|1052.8|1047.8|1052.8|1047.8|1051.7|1046.7|50
1636016400000|2021-11-04 09:00:00|1052.6|1047.6|1052.3|1047.3|1053|1048|1052.3|1047.3|77
1636016700000|2021-11-04 09:05:00|1052.4|1047.4|1051.2|1046.2|1052.5|1047.5|1051.1|1046.1|65
1636017000000|2021-11-04 09:10:00|1051.3|1046.3|1050.6|1045.6|1051.3|1046.3|1050.2|1045.2|113
1636017300000|2021-11-04 09:15:00|1050.4|1045.4|1050.5|1045.5|1050.6|1045.6|1050.2|1045.2|138
1636017600000|2021-11-04 09:20:00|1050.6|1045.6|1049.8|1044.8|1050.6|1045.6|1049.6|1044.6|85
1636017900000|2021-11-04 09:25:00|1049.9|1044.9|1049.6|1044.6|1049.9|1044.9|1049.2|1044.2|91
1636018200000|2021-11-04 09:30:00|1049.3|1044.3|1048.8|1043.8|1049.3|1044.3|1048.8|1043.8|66
1636018500000|2021-11-04 09:35:00|1048.9|1043.9|1049|1044|1049.3|1044.3|1048.6|1043.6|47
1636018800000|2021-11-04 09:40:00|1048.9|1043.9|1048.4|1043.4|1048.9|1043.9|1048.1|1043.1|75
1636019100000|2021-11-04 09:45:00|1048.3|1043.3|1048|1043|1048.4|1043.4|1047.8|1042.8|92
1636019400000|2021-11-04 09:50:00|1048.1|1043.1|1047.3|1042.3|1048.1|1043.1|1047.2|1042.2|52
1636019700000|2021-11-04 09:55:00|1047.4|1042.4|1048.4|1043.4|1048.6|1043.6|1047.3|1042.3|100
1636020000000|2021-11-04 10:00:00|1048.3|1043.3|1049.5|1044.5|1049.8|1044.8|1048.2|1043.2|111
1636020300000|2021-11-04 10:05:00|1049.6|1044.6|1048.4|1043.4|1049.6|1044.6|1048.1|1043.1|101
1636020600000|2021-11-04 10:10:00|1048.5|1043.5|1049.1|1044.1|1049.3|1044.3|1047.9|1042.9|86
1636020900000|2021-11-04 10:15:00|1049.3|1044.3|1049.1|1044.1|1049.4|1044.4|1048.1|1043.1|57
1636021200000|2021-11-04 10:20:00|1049.2|1044.2|1048.4|1043.4|1049.2|1044.2|1048.3|1043.3|52
1636021500000|2021-11-04 10:25:00|1048.5|1043.5|1049.2|1044.2|1049.2|1044.2|1048.5|1043.5|32
1636021800000|2021-11-04 10:30:00|1049.1|1044.1|1049.6|1044.6|1049.7|1044.7|1049.1|1044.1|87
1636022100000|2021-11-04 10:35:00|1049.5|1044.5|1049.5|1044.5|1049.9|1044.9|1049.5|1044.5|29
1636022400000|2021-11-04 10:40:00|1049.6|1044.6|1049.3|1044.3|1049.8|1044.8|1048.7|1043.7|29
1636022700000|2021-11-04 10:45:00|1049.2|1044.2|1049.7|1044.7|1049.7|1044.7|1049|1044|98
1636023000000|2021-11-04 10:50:00|1049.6|1044.6|1049|1044|1049.7|1044.7|1048.6|1043.6|73
1636023300000|2021-11-04 10:55:00|1048.9|1043.9|1049.1|1044.1|1049.2|1044.2|1048.5|1043.5|104
1636023600000|2021-11-04 11:00:00|1049.3|1044.3|1049.7|1044.7|1049.7|1044.7|1049|1044|41
1636023900000|2021-11-04 11:05:00|1049.8|1044.8|1049.4|1044.4|1049.8|1044.8|1049.3|1044.3|43
1636024200000|2021-11-04 11:10:00|1049.3|1044.3|1050.3|1045.3|1050.5|1045.5|1049.2|1044.2|104
1636024500000|2021-11-04 11:15:00|1050.4|1045.4|1051|1046|1051.1|1046.1|1050.2|1045.2|91
1636024800000|2021-11-04 11:20:00|1050.9|1045.9|1050.4|1045.4|1051.1|1046.1|1050.3|1045.3|70
1636025100000|2021-11-04 11:25:00|1050.3|1045.3|1050.2|1045.2|1050.5|1045.5|1049.7|1044.7|52
1636025400000|2021-11-04 11:30:00|1050.1|1045.1|1050|1045|1050.3|1045.3|1048.3|1043.3|86
1636025700000|2021-11-04 11:35:00|1050.1|1045.1|1049.9|1044.9|1050.1|1045.1|1049.7|1044.7|36
1636026000000|2021-11-04 11:40:00|1050|1045|1050.4|1045.4|1050.8|1045.8|1049.9|1044.9|85
1636026300000|2021-11-04 11:45:00|1050.5|1045.5|1047.8|1042.8|1050.6|1045.6|1047.8|1042.8|105
1636026600000|2021-11-04 11:50:00|1047.9|1042.9|1046.1|1041.1|1047.9|1042.9|1045.9|1040.9|77
1636026900000|2021-11-04 11:55:00|1046.2|1041.2|1046.3|1041.3|1046.5|1041.5|1045.8|1040.8|69
1636027200000|2021-11-04 12:00:00|1046.7|1041.7|1044.2|1039.2|1047.7|1042.7|1043.7|1038.7|346
1636027500000|2021-11-04 12:05:00|1044.4|1039.4|1045.1|1040.1|1046.9|1041.9|1044|1039|256
1636027800000|2021-11-04 12:10:00|1045.2|1040.2|1043.7|1038.7|1045.5|1040.5|1043.2|1038.2|144
1636028100000|2021-11-04 12:15:00|1043.8|1038.8|1044.1|1039.1|1045|1040|1042.3|1037.3|185
1636028400000|2021-11-04 12:20:00|1044|1039|1047.3|1042.3|1048.2|1043.2|1043.8|1038.8|225
1636028700000|2021-11-04 12:25:00|1047.8|1042.8|1047.3|1042.3|1049|1044|1047.2|1042.2|158
1636029000000|2021-11-04 12:30:00|1047.2|1042.2|1045.3|1040.3|1048.2|1043.2|1044.4|1039.4|267
1636029300000|2021-11-04 12:35:00|1045.2|1040.2|1043.9|1038.9|1045.2|1040.2|1042.8|1037.8|225
1636029600000|2021-11-04 12:40:00|1044|1039|1044|1039|1044.1|1039.1|1042.5|1037.5|165
1636029900000|2021-11-04 12:45:00|1044.1|1039.1|1046.6|1041.6|1047.1|1042.1|1043.3|1038.3|240
1636030200000|2021-11-04 12:50:00|1046.7|1041.7|1045|1040|1048.2|1043.2|1044.5|1039.5|196
1636030500000|2021-11-04 12:55:00|1045.1|1040.1|1045.5|1040.5|1045.9|1040.9|1043.8|1038.8|166
1636030800000|2021-11-04 13:00:00|1045.4|1040.4|1047.5|1042.5|1048.1|1043.1|1044.1|1039.1|180
1636031100000|2021-11-04 13:05:00|1047.4|1042.4|1047.5|1042.5|1047.8|1042.8|1046.1|1041.1|219
1636031400000|2021-11-04 13:10:00|1047.6|1042.6|1050.3|1045.3|1050.7|1045.7|1047.3|1042.3|180
1636031700000|2021-11-04 13:15:00|1050.2|1045.2|1050.6|1045.6|1051.9|1046.9|1049.7|1044.7|142
1636032000000|2021-11-04 13:20:00|1050.7|1045.7|1047|1042|1051|1046|1046.4|1041.4|171
1636032300000|2021-11-04 13:25:00|1046.9|1041.9|1045.5|1040.5|1047.6|1042.6|1044.8|1039.8|137
1636032600000|2021-11-04 13:30:00|1045.6|1040.6|1044.9|1039.9|1047|1042|1044.4|1039.4|341
1636032900000|2021-11-04 13:35:00|1044.8|1039.8|1046.9|1041.9|1047.3|1042.3|1044.4|1039.4|273
1636033200000|2021-11-04 13:40:00|1047.2|1042.2|1050|1045|1050.4|1045.4|1047.2|1042.2|223
1636033500000|2021-11-04 13:45:00|1050.2|1045.2|1045.6|1040.6|1050.4|1045.4|1045.5|1040.5|235
1636033800000|2021-11-04 13:50:00|1046.1|1041.1|1046.9|1041.9|1047|1042|1045.3|1040.3|205
1636034100000|2021-11-04 13:55:00|1046.8|1041.8|1049.1|1044.1|1049.2|1044.2|1046.5|1041.5|232
1636034400000|2021-11-04 14:00:00|1049.3|1044.3|1045.3|1040.3|1049.8|1044.8|1044.9|1039.9|287
1636034700000|2021-11-04 14:05:00|1045.5|1040.5|1043.8|1038.8|1046.2|1041.2|1043.2|1038.2|241
1636035000000|2021-11-04 14:10:00|1043.6|1038.6|1044.2|1039.2|1045.2|1040.2|1043|1038|233
1636035300000|2021-11-04 14:15:00|1044.3|1039.3|1042|1037|1046.2|1041.2|1041.9|1036.9|220
1636035600000|2021-11-04 14:20:00|1042.1|1037.1|1042.3|1037.3|1042.4|1037.4|1040.2|1035.2|184
1636035900000|2021-11-04 14:25:00|1042.2|1037.2|1042.5|1037.5|1043.6|1038.6|1041.2|1036.2|213
1636036200000|2021-11-04 14:30:00|1042.3|1037.3|1041.7|1036.7|1042.6|1037.6|1041|1036|152
1636036500000|2021-11-04 14:35:00|1042.1|1037.1|1040.4|1035.4|1042.7|1037.7|1038.3|1033.3|272
1636036800000|2021-11-04 14:40:00|1040.5|1035.5|1041.7|1036.7|1042.1|1037.1|1039.7|1034.7|144
1636037100000|2021-11-04 14:45:00|1041.8|1036.8|1041.8|1036.8|1042.5|1037.5|1041.4|1036.4|177
1636037400000|2021-11-04 14:50:00|1041.7|1036.7|1037.9|1032.9|1042.3|1037.3|1037.8|1032.8|181
1636037700000|2021-11-04 14:55:00|1038|1033|1036.4|1031.4|1038.1|1033.1|1035|1030|247
1636038000000|2021-11-04 15:00:00|1036.3|1031.3|1034.7|1029.7|1036.6|1031.6|1033.8|1028.8|176
1636038300000|2021-11-04 15:05:00|1034.8|1029.8|1034.5|1029.5|1036.1|1031.1|1034.2|1029.2|153
1636038600000|2021-11-04 15:10:00|1034.4|1029.4|1034.8|1029.8|1035.6|1030.6|1034.3|1029.3|152
1636038900000|2021-11-04 15:15:00|1034.7|1029.7|1034.8|1029.8|1035|1030|1032.4|1027.4|163
1636039200000|2021-11-04 15:20:00|1034.7|1029.7|1034.2|1029.2|1035.6|1030.6|1034.1|1029.1|131
1636039500000|2021-11-04 15:25:00|1034|1029|1031|1026|1034|1029|1030.4|1025.4|225
1636039800000|2021-11-04 15:30:00|1030.9|1025.9|1030.7|1025.7|1032.6|1027.6|1029.8|1024.8|185
1636040100000|2021-11-04 15:35:00|1030.6|1025.6|1031.3|1026.3|1033.3|1028.3|1030.5|1025.5|170
1636040400000|2021-11-04 15:40:00|1031.2|1026.2|1032.2|1027.2|1033.9|1028.9|1031.1|1026.1|155
1636040700000|2021-11-04 15:45:00|1032.4|1027.4|1029.9|1024.9|1033.1|1028.1|1029.9|1024.9|129
1636041000000|2021-11-04 15:50:00|1029.8|1024.8|1031.4|1026.4|1031.8|1026.8|1029.6|1024.6|142
1636041300000|2021-11-04 15:55:00|1031.5|1026.5|1033.6|1028.6|1033.7|1028.7|1031.5|1026.5|163
1636041600000|2021-11-04 16:00:00|1033.7|1028.7|1033.2|1028.2|1033.9|1028.9|1032.5|1027.5|87
1636041900000|2021-11-04 16:05:00|1033.3|1028.3|1034.1|1029.1|1034.2|1029.2|1032.9|1027.9|107
1636042200000|2021-11-04 16:10:00|1034.2|1029.2|1035.5|1030.5|1036.2|1031.2|1033.4|1028.4|132
1636042500000|2021-11-04 16:15:00|1035.6|1030.6|1034.3|1029.3|1035.7|1030.7|1034.1|1029.1|87
1636042800000|2021-11-04 16:20:00|1034.2|1029.2|1034|1029|1034.7|1029.7|1033.7|1028.7|102
1636043100000|2021-11-04 16:25:00|1033.9|1028.9|1035.6|1030.6|1035.6|1030.6|1033.8|1028.8|91
1636043400000|2021-11-04 16:30:00|1035.4|1030.4|1036.7|1031.7|1036.7|1031.7|1034.1|1029.1|149
1636043700000|2021-11-04 16:35:00|1036.9|1031.9|1035.6|1030.6|1036.9|1031.9|1035.6|1030.6|95
1636044000000|2021-11-04 16:40:00|1035.2|1030.2|1034.7|1029.7|1035.4|1030.4|1034.5|1029.5|112
1636044300000|2021-11-04 16:45:00|1034.8|1029.8|1034.3|1029.3|1034.8|1029.8|1033.6|1028.6|117
1636044600000|2021-11-04 16:50:00|1034.4|1029.4|1032.9|1027.9|1034.7|1029.7|1032.9|1027.9|126
1636044900000|2021-11-04 16:55:00|1032.3|1027.3|1032|1027|1033.3|1028.3|1031.6|1026.6|130
1636045200000|2021-11-04 17:00:00|1032.1|1027.1|1031.9|1026.9|1032.3|1027.3|1031.3|1026.3|125
1636045500000|2021-11-04 17:05:00|1031.8|1026.8|1032.9|1027.9|1033.5|1028.5|1031.8|1026.8|123
1636045800000|2021-11-04 17:10:00|1033.2|1028.2|1033.3|1028.3|1033.8|1028.8|1032.9|1027.9|105
1636046100000|2021-11-04 17:15:00|1033.2|1028.2|1033.6|1028.6|1033.7|1028.7|1032.8|1027.8|62
1636046400000|2021-11-04 17:20:00|1033.7|1028.7|1032.1|1027.1|1034.2|1029.2|1031.9|1026.9|92
1636046700000|2021-11-04 17:25:00|1032|1027|1032.7|1027.7|1032.7|1027.7|1031.8|1026.8|70
1636047000000|2021-11-04 17:30:00|1033|1028|1032.2|1027.2|1033.1|1028.1|1032.1|1027.1|94
1636047300000|2021-11-04 17:35:00|1032.3|1027.3|1031.8|1026.8|1032.4|1027.4|1031.8|1026.8|100
1636047600000|2021-11-04 17:40:00|1031.9|1026.9|1031.5|1026.5|1032|1027|1031.5|1026.5|129
1636047900000|2021-11-04 17:45:00|1031.4|1026.4|1031.2|1026.2|1031.8|1026.8|1030.9|1025.9|126
1636048200000|2021-11-04 17:50:00|1031.3|1026.3|1032|1027|1032|1027|1030.7|1025.7|138
1636048500000|2021-11-04 17:55:00|1032.1|1027.1|1031.7|1026.7|1032.2|1027.2|1031.3|1026.3|168
1636048800000|2021-11-04 18:00:00|1031.8|1026.8|1030.7|1025.7|1032|1027|1030.7|1025.7|87
1636049100000|2021-11-04 18:05:00|1030.8|1025.8|1031.1|1026.1|1031.1|1026.1|1030.4|1025.4|103
1636049400000|2021-11-04 18:10:00|1031|1026|1032.3|1027.3|1032.4|1027.4|1030.9|1025.9|125
1636049700000|2021-11-04 18:15:00|1032.2|1027.2|1031.7|1026.7|1032.3|1027.3|1031.1|1026.1|83
1636050000000|2021-11-04 18:20:00|1031.8|1026.8|1031.2|1026.2|1031.8|1026.8|1030.9|1025.9|97
1636050300000|2021-11-04 18:25:00|1031.3|1026.3|1031.2|1026.2|1031.8|1026.8|1031.1|1026.1|119
1636050600000|2021-11-04 18:30:00|1031.3|1026.3|1031|1026|1031.4|1026.4|1030.8|1025.8|129
1636050900000|2021-11-04 18:35:00|1030.9|1025.9|1030.8|1025.8|1031.2|1026.2|1030.8|1025.8|69
1636051200000|2021-11-04 18:40:00|1030.9|1025.9|1030.4|1025.4|1030.9|1025.9|1030.2|1025.2|84
1636051500000|2021-11-04 18:45:00|1030.3|1025.3|1029.7|1024.7|1030.5|1025.5|1029.7|1024.7|40
1636051800000|2021-11-04 18:50:00|1029.8|1024.8|1029.8|1024.8|1030.4|1025.4|1029.6|1024.6|66
1636052100000|2021-11-04 18:55:00|1029.9|1024.9|1029|1024|1029.9|1024.9|1028.9|1023.9|74
1636052400000|2021-11-04 19:00:00|1029.1|1024.1|1029.4|1024.4|1029.4|1024.4|1028.6|1023.6|64
1636052700000|2021-11-04 19:05:00|1029.6|1024.6|1029.5|1024.5|1029.8|1024.8|1029.1|1024.1|111
1636053000000|2021-11-04 19:10:00|1029.6|1024.6|1030.1|1025.1|1030.4|1025.4|1029.4|1024.4|59
1636053300000|2021-11-04 19:15:00|1030.2|1025.2|1030.3|1025.3|1030.5|1025.5|1029.9|1024.9|70
1636053600000|2021-11-04 19:20:00|1030.4|1025.4|1030.5|1025.5|1030.5|1025.5|1030|1025|35
1636053900000|2021-11-04 19:25:00|1030.3|1025.3|1030.4|1025.4|1030.5|1025.5|1030.1|1025.1|50
1636054200000|2021-11-04 19:30:00|1030.5|1025.5|1030.9|1025.9|1031|1026|1030.5|1025.5|59
1636054500000|2021-11-04 19:35:00|1030.8|1025.8|1030.5|1025.5|1030.9|1025.9|1030.3|1025.3|76
1636054800000|2021-11-04 19:40:00|1030.4|1025.4|1030.2|1025.2|1030.5|1025.5|1030.1|1025.1|127
1636055100000|2021-11-04 19:45:00|1030.3|1025.3|1030.3|1025.3|1030.5|1025.5|1030.2|1025.2|99
1636055400000|2021-11-04 19:50:00|1030.4|1025.4|1030.9|1025.9|1031|1026|1030.2|1025.2|153
1636055700000|2021-11-04 19:55:00|1030.7|1025.7|1031.2|1026.2|1031.2|1026.2|1030.6|1025.6|74
1636056000000|2021-11-04 20:00:00|1031.1|1026.1|1031.1|1026.1|1031.3|1026.3|1030.8|1025.8|25
1636056300000|2021-11-04 20:05:00|1031|1026|1030.9|1025.9|1031.1|1026.1|1030.8|1025.8|31
1636056600000|2021-11-04 20:10:00|1030.8|1025.8|1030.9|1025.9|1030.9|1025.9|1030.8|1025.8|16
1636056900000|2021-11-04 20:15:00|1030.8|1025.8|1030.7|1025.7|1030.8|1025.8|1030.6|1025.6|12
1636057200000|2021-11-04 20:20:00|1030.6|1025.6|1030.7|1025.7|1030.9|1025.9|1030.6|1025.6|9
1636057500000|2021-11-04 20:25:00|1030.8|1025.8|1030.9|1025.9|1030.9|1025.9|1030.8|1025.8|4
1636057800000|2021-11-04 20:30:00|1030.8|1025.8|1030.9|1025.9|1031.1|1026.1|1030.8|1025.8|23
1636058100000|2021-11-04 20:35:00|1031.2|1026.2|1031.2|1026.2|1031.4|1026.4|1031.1|1026.1|26
1636058400000|2021-11-04 20:40:00|1031.3|1026.3|1031.1|1026.1|1031.3|1026.3|1031.1|1026.1|5
1636058700000|2021-11-04 20:45:00|1031|1026|1031.1|1026.1|1031.1|1026.1|1030.8|1025.8|57
1636059000000|2021-11-04 20:50:00|1031.2|1026.2|1031.1|1026.1|1031.3|1026.3|1031.1|1026.1|14
1636059300000|2021-11-04 20:55:00|1031.2|1026.2|1031|1026|1031.5|1026.5|1030.5|1025.5|60
1636063500000|2021-11-04 22:05:00|1030.7|1025.7|1030.6|1025.6|1031.1|1026.1|1030.5|1025.5|22
1636063800000|2021-11-04 22:10:00|1030.7|1025.7|1031|1026|1031.3|1026.3|1030.6|1025.6|20
1636064100000|2021-11-04 22:15:00|1031.1|1026.1|1031.8|1026.8|1032|1027|1031|1026|13
1636064400000|2021-11-04 22:20:00|1031.9|1026.9|1032.5|1027.5|1032.6|1027.6|1031.9|1026.9|15
1636064700000|2021-11-04 22:25:00|1032.6|1027.6|1033.2|1028.2|1033.2|1028.2|1032.5|1027.5|13
1636065000000|2021-11-04 22:30:00|1032.9|1027.9|1032.2|1027.2|1032.9|1027.9|1032.2|1027.2|22
1636065300000|2021-11-04 22:35:00|1032.1|1027.1|1031.7|1026.7|1032.3|1027.3|1031.6|1026.6|20
1636065600000|2021-11-04 22:40:00|1031.8|1026.8|1031.5|1026.5|1031.8|1026.8|1031.5|1026.5|16
1636065900000|2021-11-04 22:45:00|1031.6|1026.6|1031.8|1026.8|1032.1|1027.1|1031.6|1026.6|16
1636066200000|2021-11-04 22:50:00|1031.7|1026.7|1031.6|1026.6|1031.8|1026.8|1031.5|1026.5|8
1636066500000|2021-11-04 22:55:00|1031.7|1026.7|1032|1027|1032|1027|1031.7|1026.7|18
1636066800000|2021-11-04 23:00:00|1031.9|1026.9|1032.1|1027.1|1032.2|1027.2|1031.6|1026.6|57
1636067100000|2021-11-04 23:05:00|1032.3|1027.3|1032.5|1027.5|1032.5|1027.5|1032.2|1027.2|14
1636067400000|2021-11-04 23:10:00|1032.6|1027.6|1032.3|1027.3|1032.7|1027.7|1032|1027|12
1636067700000|2021-11-04 23:15:00|1032.6|1027.6|1032.4|1027.4|1032.6|1027.6|1032.2|1027.2|13
1636068000000|2021-11-04 23:20:00|1032.3|1027.3|1032.5|1027.5|1032.7|1027.7|1032.3|1027.3|26
1636068300000|2021-11-04 23:25:00|1032.3|1027.3|1033.2|1028.2|1033.2|1028.2|1032.1|1027.1|15
1636068600000|2021-11-04 23:30:00|1033.1|1028.1|1032.7|1027.7|1033.2|1028.2|1032.3|1027.3|60
1636068900000|2021-11-04 23:35:00|1032.6|1027.6|1033|1028|1033|1028|1032.3|1027.3|13
1636069200000|2021-11-04 23:40:00|1033.1|1028.1|1033.1|1028.1|1033.3|1028.3|1032.7|1027.7|44
1636069500000|2021-11-04 23:45:00|1033|1028|1033.8|1028.8|1033.9|1028.9|1032.9|1027.9|48
1636069800000|2021-11-04 23:50:00|1033.9|1028.9|1034.8|1029.8|1034.8|1029.8|1033.7|1028.7|23
1636070100000|2021-11-04 23:55:00|1034.7|1029.7|1034.5|1029.5|1034.8|1029.8|1034.5|1029.5|46
1636070400000|2021-11-05 00:00:00|1034.6|1029.6|1034|1029|1034.6|1029.6|1032.6|1027.6|108
1636070700000|2021-11-05 00:05:00|1034.1|1029.1|1034|1029|1034.1|1029.1|1033.8|1028.8|36
1636071000000|2021-11-05 00:10:00|1033.9|1028.9|1032.9|1027.9|1034|1029|1032.9|1027.9|24
1636071300000|2021-11-05 00:15:00|1033|1028|1034.8|1029.8|1034.8|1029.8|1033|1028|12
1636071600000|2021-11-05 00:20:00|1034.7|1029.7|1034.8|1029.8|1034.9|1029.9|1034.6|1029.6|27
1636071900000|2021-11-05 00:25:00|1034.9|1029.9|1034.7|1029.7|1035.3|1030.3|1034.4|1029.4|48
1636072200000|2021-11-05 00:30:00|1034.9|1029.9|1033.8|1028.8|1035.5|1030.5|1033.7|1028.7|37
1636072500000|2021-11-05 00:35:00|1033.7|1028.7|1033|1028|1033.8|1028.8|1033|1028|64
1636072800000|2021-11-05 00:40:00|1032.7|1027.7|1032.7|1027.7|1032.8|1027.8|1032.4|1027.4|27
1636073100000|2021-11-05 00:45:00|1032.6|1027.6|1033.1|1028.1|1033.1|1028.1|1032.4|1027.4|18
1636073400000|2021-11-05 00:50:00|1032.8|1027.8|1032.7|1027.7|1032.8|1027.8|1032.4|1027.4|42
1636073700000|2021-11-05 00:55:00|1032.8|1027.8|1033.8|1028.8|1033.9|1028.9|1032.8|1027.8|14
1636074000000|2021-11-05 01:00:00|1034|1029|1033|1028|1034.7|1029.7|1032.9|1027.9|90
1636074300000|2021-11-05 01:05:00|1033.1|1028.1|1035.3|1030.3|1035.6|1030.6|1033.1|1028.1|56
1636074600000|2021-11-05 01:10:00|1035.5|1030.5|1034.9|1029.9|1035.5|1030.5|1034.7|1029.7|55
1636074900000|2021-11-05 01:15:00|1034.8|1029.8|1034.8|1029.8|1035.5|1030.5|1033.9|1028.9|58
1636075200000|2021-11-05 01:20:00|1034.7|1029.7|1035|1030|1035|1030|1034.2|1029.2|25
1636075500000|2021-11-05 01:25:00|1034.9|1029.9|1034.5|1029.5|1034.9|1029.9|1033.9|1028.9|98
1636075800000|2021-11-05 01:30:00|1034.6|1029.6|1033.7|1028.7|1034.9|1029.9|1033.5|1028.5|64
1636076100000|2021-11-05 01:35:00|1033.6|1028.6|1032.3|1027.3|1033.7|1028.7|1031.9|1026.9|59
1636076400000|2021-11-05 01:40:00|1032.2|1027.2|1033|1028|1033.2|1028.2|1032.1|1027.1|108
1636076700000|2021-11-05 01:45:00|1033.1|1028.1|1034.1|1029.1|1034.4|1029.4|1033|1028|97
1636077000000|2021-11-05 01:50:00|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1033.8|1028.8|48
1636077300000|2021-11-05 01:55:00|1034.1|1029.1|1034.4|1029.4|1034.4|1029.4|1033.7|1028.7|41
1636077600000|2021-11-05 02:00:00|1034.3|1029.3|1034.6|1029.6|1034.6|1029.6|1033.5|1028.5|53
1636077900000|2021-11-05 02:05:00|1034.7|1029.7|1035|1030|1035.6|1030.6|1034.2|1029.2|45
1636078200000|2021-11-05 02:10:00|1035.1|1030.1|1035.3|1030.3|1035.4|1030.4|1034.4|1029.4|45
1636078500000|2021-11-05 02:15:00|1035.4|1030.4|1034.7|1029.7|1035.4|1030.4|1034.1|1029.1|81
1636078800000|2021-11-05 02:20:00|1034.8|1029.8|1035|1030|1035.4|1030.4|1034.2|1029.2|48
1636079100000|2021-11-05 02:25:00|1034.9|1029.9|1035.4|1030.4|1035.5|1030.5|1034.5|1029.5|67
1636079400000|2021-11-05 02:30:00|1035.3|1030.3|1034.9|1029.9|1035.4|1030.4|1034.5|1029.5|37
1636079700000|2021-11-05 02:35:00|1035|1030|1034.5|1029.5|1035|1030|1034.4|1029.4|23
1636080000000|2021-11-05 02:40:00|1034.4|1029.4|1034.3|1029.3|1034.5|1029.5|1033.9|1028.9|41
1636080300000|2021-11-05 02:45:00|1034.2|1029.2|1033.4|1028.4|1034.2|1029.2|1033.3|1028.3|55
1636080600000|2021-11-05 02:50:00|1033.3|1028.3|1033.4|1028.4|1033.4|1028.4|1032.7|1027.7|68
1636080900000|2021-11-05 02:55:00|1033.3|1028.3|1034|1029|1034.2|1029.2|1033.3|1028.3|42
1636081200000|2021-11-05 03:00:00|1034.1|1029.1|1033.8|1028.8|1034.2|1029.2|1033.8|1028.8|35
1636081500000|2021-11-05 03:05:00|1033.9|1028.9|1034.2|1029.2|1034.2|1029.2|1033.5|1028.5|44
1636081800000|2021-11-05 03:10:00|1034.3|1029.3|1034.8|1029.8|1034.8|1029.8|1034|1029|16
1636082100000|2021-11-05 03:15:00|1034.7|1029.7|1034.6|1029.6|1034.8|1029.8|1034.6|1029.6|26
1636082400000|2021-11-05 03:20:00|1034.7|1029.7|1036.5|1031.5|1036.5|1031.5|1034.7|1029.7|41
1636082700000|2021-11-05 03:25:00|1036.6|1031.6|1036.3|1031.3|1036.6|1031.6|1036.1|1031.1|16
1636083000000|2021-11-05 03:30:00|1036.2|1031.2|1036.3|1031.3|1036.6|1031.6|1036|1031|31
1636083300000|2021-11-05 03:35:00|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1036.4|1031.4|1
1636083600000|2021-11-05 03:40:00|1036.3|1031.3|1035.4|1030.4|1036.3|1031.3|1035.4|1030.4|17
1636083900000|2021-11-05 03:45:00|1035.7|1030.7|1036.1|1031.1|1036.2|1031.2|1035.6|1030.6|9
1636084200000|2021-11-05 03:50:00|1036.2|1031.2|1035.6|1030.6|1036.7|1031.7|1035.5|1030.5|25
1636084500000|2021-11-05 03:55:00|1035.5|1030.5|1036|1031|1036.3|1031.3|1035.5|1030.5|16
1636084800000|2021-11-05 04:00:00|1035.9|1030.9|1036.7|1031.7|1036.7|1031.7|1035.9|1030.9|29
1636085100000|2021-11-05 04:05:00|1036.9|1031.9|1036.5|1031.5|1036.9|1031.9|1036.5|1031.5|49
1636085400000|2021-11-05 04:10:00|1036.6|1031.6|1037|1032|1037|1032|1036.6|1031.6|9
1636085700000|2021-11-05 04:15:00|1036.9|1031.9|1036.8|1031.8|1037|1032|1036.7|1031.7|8
1636086000000|2021-11-05 04:20:00|1036.7|1031.7|1036.7|1031.7|1036.9|1031.9|1036.6|1031.6|35
1636086300000|2021-11-05 04:25:00|1036.5|1031.5|1037.4|1032.4|1037.5|1032.5|1036.4|1031.4|42
1636086600000|2021-11-05 04:30:00|1037.3|1032.3|1036.9|1031.9|1037.7|1032.7|1036.9|1031.9|49
1636086900000|2021-11-05 04:35:00|1037|1032|1037.5|1032.5|1037.5|1032.5|1037|1032|24
1636087200000|2021-11-05 04:40:00|1037.4|1032.4|1037.9|1032.9|1037.9|1032.9|1037.4|1032.4|11
1636087500000|2021-11-05 04:45:00|1037.8|1032.8|1037.4|1032.4|1037.9|1032.9|1037.3|1032.3|41
1636087800000|2021-11-05 04:50:00|1037.5|1032.5|1037.7|1032.7|1037.8|1032.8|1037.4|1032.4|22
1636088100000|2021-11-05 04:55:00|1037.8|1032.8|1039|1034|1039.1|1034.1|1037.7|1032.7|36
1636088400000|2021-11-05 05:00:00|1038.9|1033.9|1038.9|1033.9|1039.1|1034.1|1038.4|1033.4|58
1636088700000|2021-11-05 05:05:00|1038.8|1033.8|1038.9|1033.9|1039.8|1034.8|1038.7|1033.7|94
1636089000000|2021-11-05 05:10:00|1038.8|1033.8|1039.1|1034.1|1039.7|1034.7|1038.8|1033.8|60
1636089300000|2021-11-05 05:15:00|1038.9|1033.9|1038.4|1033.4|1038.9|1033.9|1038.3|1033.3|53
1636089600000|2021-11-05 05:20:00|1038.5|1033.5|1038.2|1033.2|1038.5|1033.5|1037.4|1032.4|72
1636089900000|2021-11-05 05:25:00|1038.1|1033.1|1037.7|1032.7|1038.3|1033.3|1037.5|1032.5|105
1636090200000|2021-11-05 05:30:00|1037.6|1032.6|1037.7|1032.7|1038.3|1033.3|1037.5|1032.5|104
1636090500000|2021-11-05 05:35:00|1037.8|1032.8|1039.1|1034.1|1039.6|1034.6|1037.7|1032.7|52
1636090800000|2021-11-05 05:40:00|1039|1034|1039.3|1034.3|1040|1035|1039|1034|54
1636091100000|2021-11-05 05:45:00|1039.2|1034.2|1039.6|1034.6|1039.8|1034.8|1038.9|1033.9|43
1636091400000|2021-11-05 05:50:00|1039.7|1034.7|1039.1|1034.1|1040.2|1035.2|1038.9|1033.9|76
1636091700000|2021-11-05 05:55:00|1039|1034|1039|1034|1039.3|1034.3|1038.5|1033.5|77
1636092000000|2021-11-05 06:00:00|1038.9|1033.9|1038.5|1033.5|1039.1|1034.1|1038.4|1033.4|143
1636092300000|2021-11-05 06:05:00|1038.4|1033.4|1037.9|1032.9|1038.6|1033.6|1037.4|1032.4|87
1636092600000|2021-11-05 06:10:00|1037.8|1032.8|1036.9|1031.9|1038|1033|1036.9|1031.9|74
1636092900000|2021-11-05 06:15:00|1036.8|1031.8|1038|1033|1038.2|1033.2|1036.5|1031.5|38
1636093200000|2021-11-05 06:20:00|1037.9|1032.9|1037.1|1032.1|1037.9|1032.9|1037.1|1032.1|78
1636093500000|2021-11-05 06:25:00|1037|1032|1036.5|1031.5|1037.1|1032.1|1036.4|1031.4|76
1636093800000|2021-11-05 06:30:00|1036.4|1031.4|1036.7|1031.7|1036.7|1031.7|1035.9|1030.9|49
1636094100000|2021-11-05 06:35:00|1036.5|1031.5|1037|1032|1037.2|1032.2|1036|1031|46
1636094400000|2021-11-05 06:40:00|1036.9|1031.9|1036.4|1031.4|1036.9|1031.9|1036.3|1031.3|42
1636094700000|2021-11-05 06:45:00|1036.3|1031.3|1037.1|1032.1|1037.1|1032.1|1036.3|1031.3|18
1636095000000|2021-11-05 06:50:00|1037.2|1032.2|1036.9|1031.9|1037.2|1032.2|1036.8|1031.8|48
1636095300000|2021-11-05 06:55:00|1036.8|1031.8|1036.5|1031.5|1036.9|1031.9|1036.5|1031.5|14
1636095600000|2021-11-05 07:00:00|1036.6|1031.6|1038.3|1033.3|1038.3|1033.3|1036.3|1031.3|66
1636095900000|2021-11-05 07:05:00|1038.4|1033.4|1038.8|1033.8|1039.4|1034.4|1038.4|1033.4|77
1636096200000|2021-11-05 07:10:00|1038.7|1033.7|1038.7|1033.7|1038.9|1033.9|1038.2|1033.2|113
1636096500000|2021-11-05 07:15:00|1038.6|1033.6|1038.2|1033.2|1039|1034|1038|1033|99
1636096800000|2021-11-05 07:20:00|1038.3|1033.3|1038.2|1033.2|1038.7|1033.7|1038.1|1033.1|45
1636097100000|2021-11-05 07:25:00|1038.3|1033.3|1037.8|1032.8|1038.3|1033.3|1037.7|1032.7|33
1636097400000|2021-11-05 07:30:00|1037.7|1032.7|1037|1032|1037.8|1032.8|1036.3|1031.3|119
1636097700000|2021-11-05 07:35:00|1037.2|1032.2|1036.7|1031.7|1037.3|1032.3|1036.4|1031.4|84
1636098000000|2021-11-05 07:40:00|1036.6|1031.6|1037|1032|1037.1|1032.1|1036.6|1031.6|70
1636098300000|2021-11-05 07:45:00|1037.1|1032.1|1036.4|1031.4|1037.4|1032.4|1036.1|1031.1|62
1636098600000|2021-11-05 07:50:00|1036.3|1031.3|1036|1031|1036.8|1031.8|1035.9|1030.9|71
1636098900000|2021-11-05 07:55:00|1036.1|1031.1|1036.4|1031.4|1037|1032|1036|1031|86
1636099200000|2021-11-05 08:00:00|1036.3|1031.3|1036.7|1031.7|1036.9|1031.9|1035.9|1030.9|111
1636099500000|2021-11-05 08:05:00|1036.6|1031.6|1037.3|1032.3|1037.5|1032.5|1036.4|1031.4|107
1636099800000|2021-11-05 08:10:00|1037.4|1032.4|1038.7|1033.7|1038.9|1033.9|1037.2|1032.2|117
1636100100000|2021-11-05 08:15:00|1038.6|1033.6|1041.1|1036.1|1041.2|1036.2|1038.6|1033.6|157
1636100400000|2021-11-05 08:20:00|1041|1036|1040.8|1035.8|1041.7|1036.7|1040.1|1035.1|98
1636100700000|2021-11-05 08:25:00|1040.9|1035.9|1040.1|1035.1|1041.6|1036.6|1039.9|1034.9|126
1636101000000|2021-11-05 08:30:00|1040|1035|1039.8|1034.8|1040.3|1035.3|1039.1|1034.1|114
1636101300000|2021-11-05 08:35:00|1039.7|1034.7|1040.4|1035.4|1040.4|1035.4|1039.7|1034.7|140
1636101600000|2021-11-05 08:40:00|1040.3|1035.3|1039.5|1034.5|1040.5|1035.5|1039.4|1034.4|121
1636101900000|2021-11-05 08:45:00|1039.4|1034.4|1039.2|1034.2|1039.7|1034.7|1039.1|1034.1|77
1636102200000|2021-11-05 08:50:00|1039.3|1034.3|1038.9|1033.9|1039.4|1034.4|1038.6|1033.6|76
1636102500000|2021-11-05 08:55:00|1038.8|1033.8|1037.6|1032.6|1039|1034|1037.5|1032.5|87
1636102800000|2021-11-05 09:00:00|1037.5|1032.5|1038.1|1033.1|1038.1|1033.1|1037.5|1032.5|36
1636103100000|2021-11-05 09:05:00|1038.4|1033.4|1037.7|1032.7|1038.4|1033.4|1037.1|1032.1|74
1636103400000|2021-11-05 09:10:00|1037.6|1032.6|1037.2|1032.2|1037.7|1032.7|1037|1032|88
1636103700000|2021-11-05 09:15:00|1037.3|1032.3|1038.1|1033.1|1038.3|1033.3|1036.9|1031.9|87
1636104000000|2021-11-05 09:20:00|1038.2|1033.2|1036.7|1031.7|1038.2|1033.2|1036.6|1031.6|139
1636104300000|2021-11-05 09:25:00|1036.3|1031.3|1035.6|1030.6|1036.4|1031.4|1035.5|1030.5|91
1636104600000|2021-11-05 09:30:00|1035.5|1030.5|1036.7|1031.7|1037.1|1032.1|1035.5|1030.5|86
1636104900000|2021-11-05 09:35:00|1036.6|1031.6|1035.8|1030.8|1036.7|1031.7|1035.4|1030.4|118
1636105200000|2021-11-05 09:40:00|1035.9|1030.9|1035.4|1030.4|1036.3|1031.3|1035.2|1030.2|44
1636105500000|2021-11-05 09:45:00|1035.3|1030.3|1036.9|1031.9|1036.9|1031.9|1035.2|1030.2|74
1636105800000|2021-11-05 09:50:00|1037|1032|1037.3|1032.3|1037.3|1032.3|1036.8|1031.8|38
1636106100000|2021-11-05 09:55:00|1037.5|1032.5|1036|1031|1037.5|1032.5|1035.9|1030.9|97
1636106400000|2021-11-05 10:00:00|1036.1|1031.1|1034.7|1029.7|1036.1|1031.1|1034.6|1029.6|82
1636106700000|2021-11-05 10:05:00|1034.6|1029.6|1034.9|1029.9|1034.9|1029.9|1034.3|1029.3|86
1636107000000|2021-11-05 10:10:00|1034.8|1029.8|1034.9|1029.9|1035.1|1030.1|1034.7|1029.7|78
1636107300000|2021-11-05 10:15:00|1035|1030|1035.3|1030.3|1035.7|1030.7|1034.8|1029.8|47
1636107600000|2021-11-05 10:20:00|1035.4|1030.4|1034|1029|1035.4|1030.4|1034|1029|81
1636107900000|2021-11-05 10:25:00|1034.2|1029.2|1032.4|1027.4|1034.2|1029.2|1032|1027|84
1636108200000|2021-11-05 10:30:00|1032.3|1027.3|1032.2|1027.2|1032.5|1027.5|1032.1|1027.1|48
1636108500000|2021-11-05 10:35:00|1032.3|1027.3|1033|1028|1033.1|1028.1|1032.3|1027.3|42
1636108800000|2021-11-05 10:40:00|1033.1|1028.1|1033|1028|1033.3|1028.3|1032.7|1027.7|50
1636109100000|2021-11-05 10:45:00|1032.9|1027.9|1033.3|1028.3|1033.6|1028.6|1032.9|1027.9|51
1636109400000|2021-11-05 10:50:00|1033.4|1028.4|1033.8|1028.8|1033.8|1028.8|1033.3|1028.3|70
1636109700000|2021-11-05 10:55:00|1033.7|1028.7|1033.8|1028.8|1033.9|1028.9|1033.5|1028.5|80
1636110000000|2021-11-05 11:00:00|1033.7|1028.7|1033.8|1028.8|1034|1029|1033.5|1028.5|92
1636110300000|2021-11-05 11:05:00|1033.9|1028.9|1033.7|1028.7|1034|1029|1033.7|1028.7|15
1636110600000|2021-11-05 11:10:00|1033.6|1028.6|1033.2|1028.2|1033.9|1028.9|1033|1028|57
1636110900000|2021-11-05 11:15:00|1033.1|1028.1|1032.5|1027.5|1033.2|1028.2|1032.4|1027.4|18
1636111200000|2021-11-05 11:20:00|1032.6|1027.6|1032.7|1027.7|1032.7|1027.7|1032.5|1027.5|107
1636111500000|2021-11-05 11:25:00|1032.6|1027.6|1032.1|1027.1|1033.2|1028.2|1032|1027|108
1636111800000|2021-11-05 11:30:00|1032.2|1027.2|1033.1|1028.1|1033.1|1028.1|1031.8|1026.8|102
1636112100000|2021-11-05 11:35:00|1033|1028|1034|1029|1034|1029|1032.7|1027.7|102
1636112400000|2021-11-05 11:40:00|1033.7|1028.7|1032.7|1027.7|1034|1029|1032.2|1027.2|84
1636112700000|2021-11-05 11:45:00|1032.5|1027.5|1032.7|1027.7|1032.9|1027.9|1032.4|1027.4|54
1636113000000|2021-11-05 11:50:00|1032.6|1027.6|1032.3|1027.3|1032.8|1027.8|1031.8|1026.8|128
1636113300000|2021-11-05 11:55:00|1032.4|1027.4|1032.8|1027.8|1033|1028|1031.6|1026.6|51
1636113600000|2021-11-05 12:00:00|1032.9|1027.9|1033.5|1028.5|1034|1029|1032.8|1027.8|80
1636113900000|2021-11-05 12:05:00|1033.4|1028.4|1033.6|1028.6|1033.8|1028.8|1032.8|1027.8|90
1636114200000|2021-11-05 12:10:00|1033.3|1028.3|1033.3|1028.3|1033.5|1028.5|1031.5|1026.5|117
1636114500000|2021-11-05 12:15:00|1033.2|1028.2|1033|1028|1034.1|1029.1|1032.9|1027.9|157
1636114800000|2021-11-05 12:20:00|1032.7|1027.7|1031|1026|1032.8|1027.8|1030.6|1025.6|138
1636115100000|2021-11-05 12:25:00|1031.1|1026.1|1036.5|1024|1036.5|1026.4|1028|1023|97
1636115400000|2021-11-05 12:30:00|1036.4|1023.9|1031.2|1026.2|1036.7|1026.5|1027.1|1022.1|601
1636115700000|2021-11-05 12:35:00|1031.3|1026.3|1033.8|1028.8|1037.2|1032.2|1031.3|1026.3|403
1636116000000|2021-11-05 12:40:00|1033.7|1028.7|1030.7|1025.7|1034.2|1029.2|1029.9|1024.9|330
1636116300000|2021-11-05 12:45:00|1030.5|1025.5|1035.5|1030.5|1036.3|1031.3|1030|1025|274
1636116600000|2021-11-05 12:50:00|1035.1|1030.1|1035.2|1030.2|1035.8|1030.8|1033.8|1028.8|221
1636116900000|2021-11-05 12:55:00|1034.9|1029.9|1034.6|1029.6|1037.3|1032.3|1034.6|1029.6|248
1636117200000|2021-11-05 13:00:00|1034.5|1029.5|1037.2|1032.2|1037.2|1032.2|1034.3|1029.3|214
1636117500000|2021-11-05 13:05:00|1037.3|1032.3|1037.4|1032.4|1037.5|1032.5|1035.7|1030.7|163
1636117800000|2021-11-05 13:10:00|1037.5|1032.5|1039.3|1034.3|1040.4|1035.4|1037|1032|307
1636118100000|2021-11-05 13:15:00|1039.4|1034.4|1039.4|1034.4|1040.8|1035.8|1038.8|1033.8|204
1636118400000|2021-11-05 13:20:00|1039.5|1034.5|1038.6|1033.6|1039.9|1034.9|1038.1|1033.1|217
1636118700000|2021-11-05 13:25:00|1038.5|1033.5|1045.8|1040.8|1046.4|1041.4|1038.5|1033.5|353
1636119000000|2021-11-05 13:30:00|1045.9|1040.9|1041.4|1036.4|1046.1|1041.1|1041.2|1036.2|429
1636119300000|2021-11-05 13:35:00|1041.5|1036.5|1039.4|1034.4|1041.6|1036.6|1039|1034|329
1636119600000|2021-11-05 13:40:00|1039.3|1034.3|1039.8|1034.8|1039.9|1034.9|1037.8|1032.8|342
1636119900000|2021-11-05 13:45:00|1039.7|1034.7|1038.8|1033.8|1041.4|1036.4|1037.6|1032.6|255
1636120200000|2021-11-05 13:50:00|1038.9|1033.9|1036.1|1031.1|1039|1034|1035.9|1030.9|218
1636120500000|2021-11-05 13:55:00|1036.2|1031.2|1035.2|1030.2|1036.6|1031.6|1033.2|1028.2|328
1636120800000|2021-11-05 14:00:00|1035.3|1030.3|1033.7|1028.7|1035.9|1030.9|1032.5|1027.5|277
1636121100000|2021-11-05 14:05:00|1033.8|1028.8|1032.8|1027.8|1034.5|1029.5|1031.9|1026.9|257
1636121400000|2021-11-05 14:10:00|1032.9|1027.9|1032.5|1027.5|1033.8|1028.8|1030.9|1025.9|269
1636121700000|2021-11-05 14:15:00|1032.6|1027.6|1030.3|1025.3|1032.7|1027.7|1029.9|1024.9|193
1636122000000|2021-11-05 14:20:00|1030.2|1025.2|1033.2|1028.2|1033.2|1028.2|1029.6|1024.6|371
1636122300000|2021-11-05 14:25:00|1033.1|1028.1|1032.4|1027.4|1034.7|1029.7|1032.2|1027.2|213
1636122600000|2021-11-05 14:30:00|1032.5|1027.5|1035.1|1030.1|1035.7|1030.7|1032.1|1027.1|156
1636122900000|2021-11-05 14:35:00|1035.2|1030.2|1035.9|1030.9|1035.9|1030.9|1035|1030|69
1636123200000|2021-11-05 14:40:00|1036|1031|1034.7|1029.7|1037.1|1032.1|1034.3|1029.3|106
1636123500000|2021-11-05 14:45:00|1034.8|1029.8|1036.3|1031.3|1037.2|1032.2|1034.7|1029.7|208
1636123800000|2021-11-05 14:50:00|1036.4|1031.4|1036.3|1031.3|1037.6|1032.6|1035.2|1030.2|187
1636124100000|2021-11-05 14:55:00|1036.2|1031.2|1037.2|1032.2|1037.6|1032.6|1036|1031|233
1636124400000|2021-11-05 15:00:00|1037.3|1032.3|1037.6|1032.6|1039|1034|1037.3|1032.3|170
1636124700000|2021-11-05 15:05:00|1037.7|1032.7|1037.7|1032.7|1038.8|1033.8|1036.7|1031.7|148
1636125000000|2021-11-05 15:10:00|1037.6|1032.6|1040.9|1035.9|1040.9|1035.9|1037.4|1032.4|167
1636125300000|2021-11-05 15:15:00|1041|1036|1040.5|1035.5|1041.6|1036.6|1039.8|1034.8|185
1636125600000|2021-11-05 15:20:00|1040.6|1035.6|1039.4|1034.4|1040.6|1035.6|1038.6|1033.6|118
1636125900000|2021-11-05 15:25:00|1039.5|1034.5|1040.6|1035.6|1041.5|1036.5|1039.3|1034.3|192
1636126200000|2021-11-05 15:30:00|1040.3|1035.3|1040.9|1035.9|1041.2|1036.2|1039.5|1034.5|183
1636126500000|2021-11-05 15:35:00|1041|1036|1040.7|1035.7|1041|1036|1039.5|1034.5|162
1636126800000|2021-11-05 15:40:00|1040.8|1035.8|1039.9|1034.9|1041.1|1036.1|1038.6|1033.6|145
1636127100000|2021-11-05 15:45:00|1040|1035|1038.3|1033.3|1040|1035|1037.3|1032.3|199
1636127400000|2021-11-05 15:50:00|1038.2|1033.2|1039.4|1034.4|1039.4|1034.4|1037.6|1032.6|201
1636127700000|2021-11-05 15:55:00|1039.5|1034.5|1038.3|1033.3|1039.6|1034.6|1037.9|1032.9|215
1636128000000|2021-11-05 16:00:00|1038.4|1033.4|1040.8|1035.8|1040.9|1035.9|1038.4|1033.4|127
1636128300000|2021-11-05 16:05:00|1040.9|1035.9|1039.5|1034.5|1040.9|1035.9|1038.6|1033.6|156
1636128600000|2021-11-05 16:10:00|1039.3|1034.3|1040.1|1035.1|1040.7|1035.7|1039.3|1034.3|159
1636128900000|2021-11-05 16:15:00|1040|1035|1041.1|1036.1|1041.5|1036.5|1039.7|1034.7|137
1636129200000|2021-11-05 16:20:00|1041|1036|1041.5|1036.5|1041.5|1036.5|1039.4|1034.4|99
1636129500000|2021-11-05 16:25:00|1041.8|1036.8|1041.7|1036.7|1042.2|1037.2|1041.3|1036.3|120
1636129800000|2021-11-05 16:30:00|1041.8|1036.8|1041.9|1036.9|1042.2|1037.2|1041.7|1036.7|119
1636130100000|2021-11-05 16:35:00|1041.8|1036.8|1040.7|1035.7|1041.8|1036.8|1040.2|1035.2|119
1636130400000|2021-11-05 16:40:00|1040.6|1035.6|1040.5|1035.5|1041|1036|1040.3|1035.3|185
1636130700000|2021-11-05 16:45:00|1040.6|1035.6|1040.9|1035.9|1040.9|1035.9|1040|1035|113
1636131000000|2021-11-05 16:50:00|1040.8|1035.8|1040.5|1035.5|1041.2|1036.2|1040.4|1035.4|129
1636131300000|2021-11-05 16:55:00|1040.4|1035.4|1039.7|1034.7|1040.5|1035.5|1039.2|1034.2|147
1636131600000|2021-11-05 17:00:00|1039.8|1034.8|1039.8|1034.8|1040.2|1035.2|1037.7|1032.7|198
1636131900000|2021-11-05 17:05:00|1039.9|1034.9|1038.5|1033.5|1040.1|1035.1|1038.5|1033.5|95
1636132200000|2021-11-05 17:10:00|1038.9|1033.9|1038.2|1033.2|1038.9|1033.9|1037.9|1032.9|95
1636132500000|2021-11-05 17:15:00|1038.3|1033.3|1038.3|1033.3|1038.3|1033.3|1037.5|1032.5|90
1636132800000|2021-11-05 17:20:00|1038.2|1033.2|1039.3|1034.3|1039.5|1034.5|1038.2|1033.2|82
1636133100000|2021-11-05 17:25:00|1039.5|1034.5|1038.3|1033.3|1039.9|1034.9|1038|1033|113
1636133400000|2021-11-05 17:30:00|1038.4|1033.4|1038.8|1033.8|1038.9|1033.9|1038.2|1033.2|55
1636133700000|2021-11-05 17:35:00|1038.7|1033.7|1039|1034|1039.1|1034.1|1038.5|1033.5|92
1636134000000|2021-11-05 17:40:00|1039.3|1034.3|1038.1|1033.1|1039.3|1034.3|1037.9|1032.9|77
1636134300000|2021-11-05 17:45:00|1038.2|1033.2|1038.8|1033.8|1038.8|1033.8|1038.1|1033.1|115
1636134600000|2021-11-05 17:50:00|1038.7|1033.7|1039.9|1034.9|1040|1035|1038.7|1033.7|138
1636134900000|2021-11-05 17:55:00|1040|1035|1039.8|1034.8|1040.2|1035.2|1039.7|1034.7|63
1636135200000|2021-11-05 18:00:00|1039.9|1034.9|1040.1|1035.1|1040.5|1035.5|1039.8|1034.8|76
1636135500000|2021-11-05 18:05:00|1040|1035|1038.8|1033.8|1040|1035|1038.6|1033.6|61
1636135800000|2021-11-05 18:10:00|1038.9|1033.9|1039.7|1034.7|1039.7|1034.7|1038.3|1033.3|58
1636136100000|2021-11-05 18:15:00|1039.8|1034.8|1039.4|1034.4|1040|1035|1039.4|1034.4|72
1636136400000|2021-11-05 18:20:00|1039.3|1034.3|1039.7|1034.7|1040.2|1035.2|1039.3|1034.3|93
1636136700000|2021-11-05 18:25:00|1039.8|1034.8|1040.2|1035.2|1040.3|1035.3|1039.5|1034.5|98
1636137000000|2021-11-05 18:30:00|1040.3|1035.3|1040.5|1035.5|1040.5|1035.5|1039.9|1034.9|90
1636137300000|2021-11-05 18:35:00|1040.4|1035.4|1039.5|1034.5|1040.4|1035.4|1039.5|1034.5|77
1636137600000|2021-11-05 18:40:00|1039.4|1034.4|1039|1034|1039.6|1034.6|1039|1034|45
1636137900000|2021-11-05 18:45:00|1039.1|1034.1|1038.4|1033.4|1039.1|1034.1|1038.4|1033.4|100
1636138200000|2021-11-05 18:50:00|1038.5|1033.5|1038.9|1033.9|1038.9|1033.9|1038.3|1033.3|139
1636138500000|2021-11-05 18:55:00|1038.8|1033.8|1039.3|1034.3|1039.4|1034.4|1038.8|1033.8|116
1636138800000|2021-11-05 19:00:00|1039.4|1034.4|1039.6|1034.6|1039.6|1034.6|1039.1|1034.1|76
1636139100000|2021-11-05 19:05:00|1039.5|1034.5|1039.8|1034.8|1039.8|1034.8|1039.3|1034.3|53
1636139400000|2021-11-05 19:10:00|1039.9|1034.9|1039.7|1034.7|1040.2|1035.2|1039.5|1034.5|120
1636139700000|2021-11-05 19:15:00|1039.6|1034.6|1039.8|1034.8|1039.9|1034.9|1039.3|1034.3|96
1636140000000|2021-11-05 19:20:00|1039.7|1034.7|1040.4|1035.4|1040.4|1035.4|1039.7|1034.7|110
1636140300000|2021-11-05 19:25:00|1040.5|1035.5|1040.6|1035.6|1040.6|1035.6|1040.4|1035.4|80
1636140600000|2021-11-05 19:30:00|1040.5|1035.5|1040.6|1035.6|1040.7|1035.7|1040.5|1035.5|50
1636140900000|2021-11-05 19:35:00|1040.7|1035.7|1040.8|1035.8|1041.3|1036.3|1040.6|1035.6|71
1636141200000|2021-11-05 19:40:00|1040.9|1035.9|1040.8|1035.8|1040.9|1035.9|1040.1|1035.1|50
1636141500000|2021-11-05 19:45:00|1040.7|1035.7|1040.3|1035.3|1041|1036|1040.1|1035.1|108
1636141800000|2021-11-05 19:50:00|1040.2|1035.2|1040.1|1035.1|1040.4|1035.4|1039.7|1034.7|141
1636142100000|2021-11-05 19:55:00|1040.2|1035.2|1039.5|1034.5|1040.3|1035.3|1039.3|1034.3|144
1636142400000|2021-11-05 20:00:00|1039.6|1034.6|1039.5|1034.5|1039.7|1034.7|1039|1034|40
1636142700000|2021-11-05 20:05:00|1039.4|1034.4|1039.5|1034.5|1039.5|1034.5|1039.4|1034.4|2
1636143000000|2021-11-05 20:10:00|1039.4|1034.4|1039.4|1034.4|1039.5|1034.5|1039.4|1034.4|3
1636143300000|2021-11-05 20:15:00|1039.2|1034.2|1039.2|1034.2|1039.3|1034.3|1039.2|1034.2|11
1636143600000|2021-11-05 20:20:00|1039.3|1034.3|1039.1|1034.1|1039.3|1034.3|1039.1|1034.1|5
1636143900000|2021-11-05 20:25:00|1039.2|1034.2|1039.4|1034.4|1039.4|1034.4|1039.1|1034.1|13
1636144200000|2021-11-05 20:30:00|1039.5|1034.5|1039.4|1034.4|1039.5|1034.5|1039.4|1034.4|4
1636144500000|2021-11-05 20:35:00|1039.5|1034.5|1039.4|1034.4|1039.5|1034.5|1039.1|1034.1|6
1636144800000|2021-11-05 20:40:00|1039.6|1034.6|1039.7|1034.7|1039.8|1034.8|1039.4|1034.4|15
1636145100000|2021-11-05 20:45:00|1039.9|1034.9|1039.3|1034.3|1039.9|1034.9|1039.3|1034.3|18
1636145400000|2021-11-05 20:50:00|1039.4|1034.4|1039.5|1034.5|1039.7|1034.7|1039.4|1034.4|11
1636145700000|2021-11-05 20:55:00|1039.6|1034.6|1038.5|1033.5|1039.9|1034.9|1038.5|1033.5|16
1636326000000|2021-11-07 23:00:00|1040.5|1035.5|1038.5|1033.5|1040.5|1035.5|1038.1|1033.1|74
1636326300000|2021-11-07 23:05:00|1038.4|1033.4|1039|1034|1039|1034|1038.2|1033.2|31
1636326600000|2021-11-07 23:10:00|1038.9|1033.9|1040.6|1035.6|1041.1|1036.1|1038.9|1033.9|54
1636326900000|2021-11-07 23:15:00|1040.5|1035.5|1039.7|1034.7|1040.7|1035.7|1039.7|1034.7|23
1636327200000|2021-11-07 23:20:00|1039.6|1034.6|1039.2|1034.2|1039.8|1034.8|1039.2|1034.2|24
1636327500000|2021-11-07 23:25:00|1039.1|1034.1|1039.2|1034.2|1039.9|1034.9|1039.1|1034.1|48
1636327800000|2021-11-07 23:30:00|1039|1034|1040.2|1035.2|1041.4|1036.4|1038.9|1033.9|44
1636328100000|2021-11-07 23:35:00|1040.3|1035.3|1040.4|1035.4|1041.3|1036.3|1040.1|1035.1|62
1636328400000|2021-11-07 23:40:00|1040.3|1035.3|1040.7|1035.7|1040.8|1035.8|1040.3|1035.3|50
1636328700000|2021-11-07 23:45:00|1040.5|1035.5|1041.8|1036.8|1041.9|1036.9|1040.5|1035.5|26
1636329000000|2021-11-07 23:50:00|1041.9|1036.9|1041.6|1036.6|1042.2|1037.2|1041.6|1036.6|28
1636329300000|2021-11-07 23:55:00|1041.5|1036.5|1040.8|1035.8|1041.5|1036.5|1040.7|1035.7|70
1636329600000|2021-11-08 00:00:00|1040.9|1035.9|1040.3|1035.3|1041.2|1036.2|1040.3|1035.3|38
1636329900000|2021-11-08 00:05:00|1040.4|1035.4|1039.1|1034.1|1040.4|1035.4|1038.9|1033.9|38
1636330200000|2021-11-08 00:10:00|1039.3|1034.3|1039|1034|1039.4|1034.4|1038.9|1033.9|46
1636330500000|2021-11-08 00:15:00|1039.1|1034.1|1039.1|1034.1|1039.4|1034.4|1038.8|1033.8|33
1636330800000|2021-11-08 00:20:00|1039.3|1034.3|1039.2|1034.2|1039.4|1034.4|1038.9|1033.9|38
1636331100000|2021-11-08 00:25:00|1039.3|1034.3|1038.7|1033.7|1039.3|1034.3|1038.6|1033.6|89
1636331400000|2021-11-08 00:30:00|1038.6|1033.6|1038.9|1033.9|1039.3|1034.3|1038.6|1033.6|24
1636331700000|2021-11-08 00:35:00|1038.8|1033.8|1038.7|1033.7|1038.9|1033.9|1038.7|1033.7|36
1636332000000|2021-11-08 00:40:00|1038.6|1033.6|1038.4|1033.4|1038.6|1033.6|1038.2|1033.2|34
1636332300000|2021-11-08 00:45:00|1038.3|1033.3|1038.4|1033.4|1038.6|1033.6|1038.2|1033.2|80
1636332600000|2021-11-08 00:50:00|1038.3|1033.3|1037.8|1032.8|1038.4|1033.4|1037.7|1032.7|75
1636332900000|2021-11-08 00:55:00|1037.7|1032.7|1036.8|1031.8|1037.7|1032.7|1036.6|1031.6|50
1636333200000|2021-11-08 01:00:00|1036.9|1031.9|1039.8|1034.8|1039.9|1034.9|1036.7|1031.7|97
1636333500000|2021-11-08 01:05:00|1040|1035|1043.3|1038.3|1044.3|1039.3|1040|1035|127
1636333800000|2021-11-08 01:10:00|1043.5|1038.5|1041.9|1036.9|1043.6|1038.6|1041.1|1036.1|90
1636334100000|2021-11-08 01:15:00|1042|1037|1043|1038|1043.7|1038.7|1042|1037|79
1636334400000|2021-11-08 01:20:00|1043.2|1038.2|1043|1038|1044.1|1039.1|1042.9|1037.9|74
1636334700000|2021-11-08 01:25:00|1043.1|1038.1|1043|1038|1043.3|1038.3|1042.1|1037.1|63
1636335000000|2021-11-08 01:30:00|1042.9|1037.9|1042|1037|1043|1038|1041.9|1036.9|39
1636335300000|2021-11-08 01:35:00|1041.9|1036.9|1042|1037|1042.1|1037.1|1040.9|1035.9|44
1636335600000|2021-11-08 01:40:00|1041.9|1036.9|1041.3|1036.3|1041.9|1036.9|1041|1036|24
1636335900000|2021-11-08 01:45:00|1041.2|1036.2|1041.2|1036.2|1041.4|1036.4|1040.9|1035.9|65
1636336200000|2021-11-08 01:50:00|1041.1|1036.1|1039.9|1034.9|1041.1|1036.1|1039.3|1034.3|24
1636336500000|2021-11-08 01:55:00|1039.8|1034.8|1040.3|1035.3|1040.3|1035.3|1039.6|1034.6|31
1636336800000|2021-11-08 02:00:00|1040.7|1035.7|1040.8|1035.8|1041.4|1036.4|1040.5|1035.5|24
1636337100000|2021-11-08 02:05:00|1040.7|1035.7|1041.2|1036.2|1041.2|1036.2|1040.5|1035.5|20
1636337400000|2021-11-08 02:10:00|1041.1|1036.1|1040.6|1035.6|1041.1|1036.1|1040.5|1035.5|52
1636337700000|2021-11-08 02:15:00|1040.8|1035.8|1041.3|1036.3|1041.3|1036.3|1040.7|1035.7|14
1636338000000|2021-11-08 02:20:00|1041.2|1036.2|1041.3|1036.3|1041.3|1036.3|1041.1|1036.1|21
1636338300000|2021-11-08 02:25:00|1041.2|1036.2|1042.2|1037.2|1042.3|1037.3|1041.2|1036.2|38
1636338600000|2021-11-08 02:30:00|1042.1|1037.1|1043.4|1038.4|1043.7|1038.7|1042.1|1037.1|25
1636338900000|2021-11-08 02:35:00|1043.6|1038.6|1043.7|1038.7|1044|1039|1043.5|1038.5|43
1636339200000|2021-11-08 02:40:00|1043.6|1038.6|1043.7|1038.7|1043.7|1038.7|1043.3|1038.3|13
1636339500000|2021-11-08 02:45:00|1043.6|1038.6|1043.3|1038.3|1044.4|1039.4|1043.3|1038.3|23
1636339800000|2021-11-08 02:50:00|1043.2|1038.2|1042.9|1037.9|1043.2|1038.2|1042.6|1037.6|16
1636340100000|2021-11-08 02:55:00|1042.8|1037.8|1043.6|1038.6|1043.7|1038.7|1042.8|1037.8|32
1636340400000|2021-11-08 03:00:00|1043.5|1038.5|1043.6|1038.6|1043.7|1038.7|1043.4|1038.4|26
1636340700000|2021-11-08 03:05:00|1043.4|1038.4|1042.4|1037.4|1043.5|1038.5|1042.4|1037.4|40
1636341000000|2021-11-08 03:10:00|1042.5|1037.5|1042.1|1037.1|1043|1038|1042|1037|35
1636341300000|2021-11-08 03:15:00|1042.2|1037.2|1041.5|1036.5|1042.2|1037.2|1041.4|1036.4|19
1636341600000|2021-11-08 03:20:00|1041.6|1036.6|1042.7|1037.7|1042.9|1037.9|1041.5|1036.5|13
1636341900000|2021-11-08 03:25:00|1042.8|1037.8|1042.7|1037.7|1042.8|1037.8|1042.6|1037.6|28
1636342200000|2021-11-08 03:30:00|1042.6|1037.6|1041.8|1036.8|1042.6|1037.6|1041.8|1036.8|11
1636342500000|2021-11-08 03:35:00|1041.7|1036.7|1042.6|1037.6|1042.6|1037.6|1041.6|1036.6|13
1636342800000|2021-11-08 03:40:00|1042.5|1037.5|1042.6|1037.6|1042.9|1037.9|1042.5|1037.5|25
1636343100000|2021-11-08 03:45:00|1042.5|1037.5|1042.1|1037.1|1042.5|1037.5|1042|1037|10
1636343400000|2021-11-08 03:50:00|1042|1037|1042.2|1037.2|1042.3|1037.3|1041.9|1036.9|10
1636343700000|2021-11-08 03:55:00|1042.3|1037.3|1042.4|1037.4|1042.6|1037.6|1042.1|1037.1|9
1636344000000|2021-11-08 04:00:00|1042.5|1037.5|1043.1|1038.1|1043.2|1038.2|1042.2|1037.2|17
1636344300000|2021-11-08 04:05:00|1043|1038|1043.7|1038.7|1043.7|1038.7|1043|1038|8
1636344600000|2021-11-08 04:10:00|1043.8|1038.8|1043.6|1038.6|1043.8|1038.8|1043.5|1038.5|11
1636344900000|2021-11-08 04:15:00|1043.4|1038.4|1044.1|1039.1|1044.3|1039.3|1043.4|1038.4|7
1636345200000|2021-11-08 04:20:00|1044|1039|1043.9|1038.9|1044.3|1039.3|1043.8|1038.8|20
1636345500000|2021-11-08 04:25:00|1044|1039|1044.1|1039.1|1044.4|1039.4|1044|1039|15
1636345800000|2021-11-08 04:30:00|1044.2|1039.2|1043.8|1038.8|1044.3|1039.3|1043.5|1038.5|25
1636346100000|2021-11-08 04:35:00|1043.7|1038.7|1044|1039|1044.5|1039.5|1043.7|1038.7|21
1636346400000|2021-11-08 04:40:00|1044.1|1039.1|1044.7|1039.7|1044.7|1039.7|1044.1|1039.1|5
1636346700000|2021-11-08 04:45:00|1044.4|1039.4|1043.8|1038.8|1044.7|1039.7|1043.8|1038.8|24
1636347000000|2021-11-08 04:50:00|1043.9|1038.9|1044.1|1039.1|1044.1|1039.1|1043.8|1038.8|29
1636347300000|2021-11-08 04:55:00|1044.2|1039.2|1044.7|1039.7|1044.7|1039.7|1044.2|1039.2|61
1636347600000|2021-11-08 05:00:00|1044.8|1039.8|1044.3|1039.3|1044.9|1039.9|1044.2|1039.2|50
1636347900000|2021-11-08 05:05:00|1044.5|1039.5|1044.8|1039.8|1044.8|1039.8|1044.4|1039.4|30
1636348200000|2021-11-08 05:10:00|1044.9|1039.9|1047.3|1042.3|1047.6|1042.6|1044.8|1039.8|43
1636348500000|2021-11-08 05:15:00|1047.8|1042.8|1048|1043|1048|1043|1047.4|1042.4|25
1636348800000|2021-11-08 05:20:00|1048.1|1043.1|1048.7|1043.7|1048.7|1043.7|1047.9|1042.9|15
1636349100000|2021-11-08 05:25:00|1048.6|1043.6|1048.7|1043.7|1048.8|1043.8|1048.3|1043.3|33
1636349400000|2021-11-08 05:30:00|1048.8|1043.8|1048.7|1043.7|1049|1044|1048.2|1043.2|105
1636349700000|2021-11-08 05:35:00|1048.6|1043.6|1047.8|1042.8|1048.8|1043.8|1047.1|1042.1|75
1636350000000|2021-11-08 05:40:00|1047.9|1042.9|1048|1043|1048.1|1043.1|1047.7|1042.7|30
1636350300000|2021-11-08 05:45:00|1047.7|1042.7|1047.9|1042.9|1048|1043|1047.7|1042.7|46
1636350600000|2021-11-08 05:50:00|1047.7|1042.7|1048.6|1043.6|1049|1044|1047.7|1042.7|56
1636350900000|2021-11-08 05:55:00|1048.7|1043.7|1049.3|1044.3|1049.6|1044.6|1048.5|1043.5|34
1636351200000|2021-11-08 06:00:00|1049.4|1044.4|1048.9|1043.9|1049.7|1044.7|1048.5|1043.5|74
1636351500000|2021-11-08 06:05:00|1048.8|1043.8|1047.7|1042.7|1049.2|1044.2|1047.6|1042.6|51
1636351800000|2021-11-08 06:10:00|1047.6|1042.6|1048.6|1043.6|1049.1|1044.1|1047.5|1042.5|28
1636352100000|2021-11-08 06:15:00|1048.5|1043.5|1047.7|1042.7|1048.8|1043.8|1047.6|1042.6|50
1636352400000|2021-11-08 06:20:00|1047.8|1042.8|1047.6|1042.6|1048.2|1043.2|1047.5|1042.5|26
1636352700000|2021-11-08 06:25:00|1047.5|1042.5|1046.8|1041.8|1047.6|1042.6|1046.7|1041.7|47
1636353000000|2021-11-08 06:30:00|1046.7|1041.7|1045.7|1040.7|1046.7|1041.7|1045.7|1040.7|4
1636353300000|2021-11-08 06:35:00|1046|1041|1045.9|1040.9|1046.2|1041.2|1045.6|1040.6|13
1636353600000|2021-11-08 06:40:00|1046.1|1041.1|1045.2|1040.2|1046.2|1041.2|1045.2|1040.2|23
1636353900000|2021-11-08 06:45:00|1045.1|1040.1|1044.1|1039.1|1045.1|1040.1|1043.9|1038.9|29
1636354200000|2021-11-08 06:50:00|1043.9|1038.9|1044|1039|1044.1|1039.1|1043.9|1038.9|4
1636354500000|2021-11-08 06:55:00|1043.9|1038.9|1043.8|1038.8|1044|1039|1043.3|1038.3|15
1636354800000|2021-11-08 07:00:00|1043.9|1038.9|1044.8|1039.8|1044.9|1039.9|1043.9|1038.9|49
1636355100000|2021-11-08 07:05:00|1044.7|1039.7|1044.7|1039.7|1044.9|1039.9|1044.3|1039.3|41
1636355400000|2021-11-08 07:10:00|1044.8|1039.8|1043.8|1038.8|1044.8|1039.8|1043.8|1038.8|54
1636355700000|2021-11-08 07:15:00|1043.9|1038.9|1044.4|1039.4|1044.9|1039.9|1043.9|1038.9|39
1636356000000|2021-11-08 07:20:00|1044.6|1039.6|1044.8|1039.8|1044.8|1039.8|1044.5|1039.5|26
1636356300000|2021-11-08 07:25:00|1045.1|1040.1|1045.9|1040.9|1046.2|1041.2|1045|1040|39
1636356600000|2021-11-08 07:30:00|1046.2|1041.2|1045.1|1040.1|1046.4|1041.4|1045.1|1040.1|28
1636356900000|2021-11-08 07:35:00|1044.8|1039.8|1043.5|1038.5|1044.8|1039.8|1043.3|1038.3|65
1636357200000|2021-11-08 07:40:00|1043.4|1038.4|1043.9|1038.9|1043.9|1038.9|1043.2|1038.2|41
1636357500000|2021-11-08 07:45:00|1043.8|1038.8|1044.8|1039.8|1044.9|1039.9|1043.8|1038.8|19
1636357800000|2021-11-08 07:50:00|1044.9|1039.9|1044.7|1039.7|1045|1040|1044.2|1039.2|53
1636358100000|2021-11-08 07:55:00|1044.8|1039.8|1046|1041|1046|1041|1044.8|1039.8|51
1636358400000|2021-11-08 08:00:00|1046.1|1041.1|1048.2|1043.2|1048.2|1043.2|1045.5|1040.5|87
1636358700000|2021-11-08 08:05:00|1048.3|1043.3|1047.9|1042.9|1048.6|1043.6|1047.7|1042.7|91
1636359000000|2021-11-08 08:10:00|1048|1043|1047.7|1042.7|1048.5|1043.5|1047.7|1042.7|42
1636359300000|2021-11-08 08:15:00|1047.5|1042.5|1046.2|1041.2|1047.5|1042.5|1045.9|1040.9|67
1636359600000|2021-11-08 08:20:00|1046.1|1041.1|1044.9|1039.9|1046.1|1041.1|1044.4|1039.4|106
1636359900000|2021-11-08 08:25:00|1044.8|1039.8|1045|1040|1045.2|1040.2|1044.4|1039.4|67
1636360200000|2021-11-08 08:30:00|1044.9|1039.9|1044.8|1039.8|1044.9|1039.9|1044.4|1039.4|95
1636360500000|2021-11-08 08:35:00|1044.9|1039.9|1044.5|1039.5|1045.3|1040.3|1044.3|1039.3|44
1636360800000|2021-11-08 08:40:00|1044.4|1039.4|1044.4|1039.4|1044.5|1039.5|1044.3|1039.3|49
1636361100000|2021-11-08 08:45:00|1044.3|1039.3|1045.3|1040.3|1045.3|1040.3|1044.3|1039.3|12
1636361400000|2021-11-08 08:50:00|1045.2|1040.2|1045.4|1040.4|1045.9|1040.9|1045.1|1040.1|30
1636361700000|2021-11-08 08:55:00|1045.3|1040.3|1043.6|1038.6|1045.4|1040.4|1043.5|1038.5|31
1636362000000|2021-11-08 09:00:00|1043.5|1038.5|1043.3|1038.3|1043.7|1038.7|1042.7|1037.7|76
1636362300000|2021-11-08 09:05:00|1043.2|1038.2|1045.1|1040.1|1045.2|1040.2|1042.6|1037.6|70
1636362600000|2021-11-08 09:10:00|1045|1040|1045.8|1040.8|1045.9|1040.9|1044.6|1039.6|62
1636362900000|2021-11-08 09:15:00|1045.9|1040.9|1046.9|1041.9|1047.2|1042.2|1045.8|1040.8|63
1636363200000|2021-11-08 09:20:00|1046.8|1041.8|1045.3|1040.3|1046.8|1041.8|1045.3|1040.3|49
1636363500000|2021-11-08 09:25:00|1045.2|1040.2|1045.3|1040.3|1045.4|1040.4|1044.9|1039.9|42
1636363800000|2021-11-08 09:30:00|1045.2|1040.2|1043.7|1038.7|1045.3|1040.3|1043.6|1038.6|47
1636364100000|2021-11-08 09:35:00|1043.5|1038.5|1044.7|1039.7|1044.8|1039.8|1043.4|1038.4|60
1636364400000|2021-11-08 09:40:00|1044.8|1039.8|1042.6|1037.6|1045.1|1040.1|1042.5|1037.5|125
1636364700000|2021-11-08 09:45:00|1042.5|1037.5|1040.7|1035.7|1043|1038|1040.7|1035.7|54
1636365000000|2021-11-08 09:50:00|1040.9|1035.9|1041.5|1036.5|1041.9|1036.9|1040.9|1035.9|72
1636365300000|2021-11-08 09:55:00|1041.4|1036.4|1042.6|1037.6|1042.6|1037.6|1041.3|1036.3|28
1636365600000|2021-11-08 10:00:00|1042.5|1037.5|1042.9|1037.9|1043.7|1038.7|1042.3|1037.3|96
1636365900000|2021-11-08 10:05:00|1042.8|1037.8|1042.3|1037.3|1042.8|1037.8|1042|1037|14
1636366200000|2021-11-08 10:10:00|1042.2|1037.2|1042.6|1037.6|1042.6|1037.6|1042.2|1037.2|19
1636366500000|2021-11-08 10:15:00|1042.5|1037.5|1043.1|1038.1|1043.1|1038.1|1042.5|1037.5|26
1636366800000|2021-11-08 10:20:00|1043.2|1038.2|1043.2|1038.2|1043.3|1038.3|1043.1|1038.1|19
1636367100000|2021-11-08 10:25:00|1043.1|1038.1|1043.2|1038.2|1043.3|1038.3|1042.6|1037.6|26
1636367400000|2021-11-08 10:30:00|1043.3|1038.3|1044.2|1039.2|1044.3|1039.3|1043.2|1038.2|54
1636367700000|2021-11-08 10:35:00|1044.3|1039.3|1044.3|1039.3|1044.4|1039.4|1043.8|1038.8|55
1636368000000|2021-11-08 10:40:00|1044.2|1039.2|1044.4|1039.4|1044.4|1039.4|1043.7|1038.7|90
1636368300000|2021-11-08 10:45:00|1044.5|1039.5|1044.9|1039.9|1045|1040|1044.4|1039.4|38
1636368600000|2021-11-08 10:50:00|1044.8|1039.8|1044.1|1039.1|1044.8|1039.8|1043.6|1038.6|32
1636368900000|2021-11-08 10:55:00|1044.2|1039.2|1044.6|1039.6|1044.6|1039.6|1044|1039|36
1636369200000|2021-11-08 11:00:00|1044.7|1039.7|1046|1041|1046|1041|1044.7|1039.7|14
1636369500000|2021-11-08 11:05:00|1046.1|1041.1|1044.9|1039.9|1046.1|1041.1|1044.7|1039.7|28
1636369800000|2021-11-08 11:10:00|1045|1040|1045.2|1040.2|1045.2|1040.2|1044.9|1039.9|45
1636370100000|2021-11-08 11:15:00|1045.5|1040.5|1044.2|1039.2|1046|1041|1043.9|1038.9|31
1636370400000|2021-11-08 11:20:00|1044.1|1039.1|1043.6|1038.6|1044.2|1039.2|1043.2|1038.2|47
1636370700000|2021-11-08 11:25:00|1043.5|1038.5|1043.7|1038.7|1044|1039|1043.5|1038.5|53
1636371000000|2021-11-08 11:30:00|1043.8|1038.8|1043.5|1038.5|1043.8|1038.8|1043.3|1038.3|12
1636371300000|2021-11-08 11:35:00|1043.4|1038.4|1044|1039|1044.4|1039.4|1043.4|1038.4|45
1636371600000|2021-11-08 11:40:00|1044.1|1039.1|1043.9|1038.9|1044.1|1039.1|1043.8|1038.8|15
1636371900000|2021-11-08 11:45:00|1044|1039|1045|1040|1045.1|1040.1|1044|1039|28
1636372200000|2021-11-08 11:50:00|1044.9|1039.9|1045|1040|1045|1040|1044.8|1039.8|34
1636372500000|2021-11-08 11:55:00|1044.9|1039.9|1044.9|1039.9|1045.1|1040.1|1044.8|1039.8|49
1636372800000|2021-11-08 12:00:00|1044.8|1039.8|1046.1|1041.1|1046.6|1041.6|1044.8|1039.8|52
1636373100000|2021-11-08 12:05:00|1046|1041|1045.5|1040.5|1046|1041|1045.5|1040.5|25
1636373400000|2021-11-08 12:10:00|1045.3|1040.3|1045|1040|1045.4|1040.4|1044.9|1039.9|22
1636373700000|2021-11-08 12:15:00|1045.1|1040.1|1045.2|1040.2|1045.2|1040.2|1044.9|1039.9|8
1636374000000|2021-11-08 12:20:00|1045.1|1040.1|1045.9|1040.9|1046|1041|1045.1|1040.1|24
1636374300000|2021-11-08 12:25:00|1045.7|1040.7|1045.5|1040.5|1045.9|1040.9|1045.1|1040.1|48
1636374600000|2021-11-08 12:30:00|1045.6|1040.6|1045.7|1040.7|1046.3|1041.3|1045.3|1040.3|65
1636374900000|2021-11-08 12:35:00|1045.8|1040.8|1045.8|1040.8|1046|1041|1045.1|1040.1|29
1636375200000|2021-11-08 12:40:00|1045.7|1040.7|1045.5|1040.5|1046.3|1041.3|1045.2|1040.2|72
1636375500000|2021-11-08 12:45:00|1045.8|1040.8|1045.2|1040.2|1046.2|1041.2|1044.6|1039.6|29
1636375800000|2021-11-08 12:50:00|1045.1|1040.1|1044.9|1039.9|1045.6|1040.6|1044.4|1039.4|78
1636376100000|2021-11-08 12:55:00|1044.5|1039.5|1044.5|1039.5|1044.8|1039.8|1044.3|1039.3|92
1636376400000|2021-11-08 13:00:00|1044.4|1039.4|1045.4|1040.4|1045.5|1040.5|1044.3|1039.3|173
1636376700000|2021-11-08 13:05:00|1045.5|1040.5|1045.6|1040.6|1046.3|1041.3|1045.4|1040.4|92
1636377000000|2021-11-08 13:10:00|1045.5|1040.5|1044.9|1039.9|1045.7|1040.7|1044.7|1039.7|75
1636377300000|2021-11-08 13:15:00|1045|1040|1045.4|1040.4|1045.5|1040.5|1044.5|1039.5|60
1636377600000|2021-11-08 13:20:00|1045.7|1040.7|1052.6|1047.6|1053.8|1048.8|1045.7|1040.7|183
1636377900000|2021-11-08 13:25:00|1052.8|1047.8|1052.9|1047.9|1053.7|1048.7|1052|1047|144
1636378200000|2021-11-08 13:30:00|1053|1048|1051.5|1046.5|1053.3|1048.3|1051.5|1046.5|132
1636378500000|2021-11-08 13:35:00|1051.4|1046.4|1049.7|1044.7|1051.9|1046.9|1049.3|1044.3|163
1636378800000|2021-11-08 13:40:00|1049.5|1044.5|1050|1045|1050.6|1045.6|1049.5|1044.5|160
1636379100000|2021-11-08 13:45:00|1050.1|1045.1|1051.6|1046.6|1051.6|1046.6|1048.9|1043.9|171
1636379400000|2021-11-08 13:50:00|1051.5|1046.5|1054.4|1049.4|1054.5|1049.5|1051.5|1046.5|112
1636379700000|2021-11-08 13:55:00|1054.5|1049.5|1057.1|1052.1|1058.4|1053.4|1054.2|1049.2|161
1636380000000|2021-11-08 14:00:00|1057.2|1052.2|1060.7|1055.7|1062.2|1057.2|1055.9|1050.9|368
1636380300000|2021-11-08 14:05:00|1060.8|1055.8|1058.8|1053.8|1061.3|1056.3|1058.4|1053.4|244
1636380600000|2021-11-08 14:10:00|1059.1|1054.1|1059.4|1054.4|1060|1055|1058.5|1053.5|175
1636380900000|2021-11-08 14:15:00|1059.5|1054.5|1061.4|1056.4|1061.5|1056.5|1058.9|1053.9|243
1636381200000|2021-11-08 14:20:00|1061.5|1056.5|1060.9|1055.9|1061.8|1056.8|1060.5|1055.5|162
1636381500000|2021-11-08 14:25:00|1060.7|1055.7|1061.6|1056.6|1061.7|1056.7|1060.5|1055.5|201
1636381800000|2021-11-08 14:30:00|1062.1|1057.1|1059.2|1054.2|1062.7|1057.7|1059|1054|407
1636382100000|2021-11-08 14:35:00|1059.4|1054.4|1060.8|1055.8|1061.4|1056.4|1058.7|1053.7|262
1636382400000|2021-11-08 14:40:00|1060.9|1055.9|1062.5|1057.5|1064.1|1059.1|1060|1055|220
1636382700000|2021-11-08 14:45:00|1062.4|1057.4|1062.9|1057.9|1063|1058|1060.2|1055.2|244
1636383000000|2021-11-08 14:50:00|1063.1|1058.1|1063.3|1058.3|1063.3|1058.3|1062|1057|178
1636383300000|2021-11-08 14:55:00|1063.4|1058.4|1064.4|1059.4|1064.5|1059.5|1062.5|1057.5|148
1636383600000|2021-11-08 15:00:00|1064.6|1059.6|1065|1060|1065.7|1060.7|1064|1059|233
1636383900000|2021-11-08 15:05:00|1065.1|1060.1|1063.9|1058.9|1066.1|1061.1|1063.9|1058.9|213
1636384200000|2021-11-08 15:10:00|1063.8|1058.8|1063.6|1058.6|1064.5|1059.5|1062.5|1057.5|196
1636384500000|2021-11-08 15:15:00|1063.8|1058.8|1063.8|1058.8|1065.9|1060.9|1063.4|1058.4|217
1636384800000|2021-11-08 15:20:00|1063.7|1058.7|1065.5|1060.5|1065.5|1060.5|1063.5|1058.5|153
1636385100000|2021-11-08 15:25:00|1065.6|1060.6|1063.4|1058.4|1065.6|1060.6|1063.4|1058.4|176
1636385400000|2021-11-08 15:30:00|1063.5|1058.5|1064.5|1059.5|1064.8|1059.8|1063.1|1058.1|164
1636385700000|2021-11-08 15:35:00|1064.6|1059.6|1064.8|1059.8|1065.4|1060.4|1063.7|1058.7|144
1636386000000|2021-11-08 15:40:00|1064.7|1059.7|1062|1057|1064.9|1059.9|1061.7|1056.7|107
1636386300000|2021-11-08 15:45:00|1061.9|1056.9|1059.5|1054.5|1062|1057|1059.5|1054.5|114
1636386600000|2021-11-08 15:50:00|1059.4|1054.4|1061.1|1056.1|1061.6|1056.6|1059.4|1054.4|117
1636386900000|2021-11-08 15:55:00|1061|1056|1061.2|1056.2|1062.3|1057.3|1060.6|1055.6|116
1636387200000|2021-11-08 16:00:00|1061.3|1056.3|1061.2|1056.2|1061.3|1056.3|1059.9|1054.9|140
1636387500000|2021-11-08 16:05:00|1061.3|1056.3|1061|1056|1062.5|1057.5|1061|1056|106
1636387800000|2021-11-08 16:10:00|1060.9|1055.9|1061.9|1056.9|1062.6|1057.6|1060|1055|93
1636388100000|2021-11-08 16:15:00|1061.8|1056.8|1061.7|1056.7|1062|1057|1061.6|1056.6|46
1636388400000|2021-11-08 16:20:00|1061.6|1056.6|1062.9|1057.9|1063.2|1058.2|1060.7|1055.7|53
1636388700000|2021-11-08 16:25:00|1062.8|1057.8|1064|1059|1065.1|1060.1|1062.7|1057.7|86
1636389000000|2021-11-08 16:30:00|1064.1|1059.1|1064.1|1059.1|1065.3|1060.3|1063.5|1058.5|96
1636389300000|2021-11-08 16:35:00|1064.4|1059.4|1064.1|1059.1|1064.5|1059.5|1063.8|1058.8|55
1636389600000|2021-11-08 16:40:00|1064.2|1059.2|1064.4|1059.4|1064.7|1059.7|1064.1|1059.1|61
1636389900000|2021-11-08 16:45:00|1064.5|1059.5|1064.8|1059.8|1065.4|1060.4|1064.4|1059.4|115
1636390200000|2021-11-08 16:50:00|1064.6|1059.6|1064.6|1059.6|1064.7|1059.7|1064.2|1059.2|59
1636390500000|2021-11-08 16:55:00|1064.7|1059.7|1064.6|1059.6|1064.8|1059.8|1064.2|1059.2|65
1636390800000|2021-11-08 17:00:00|1064.5|1059.5|1064|1059|1065.3|1060.3|1064|1059|84
1636391100000|2021-11-08 17:05:00|1063.9|1058.9|1063.4|1058.4|1064|1059|1063|1058|72
1636391400000|2021-11-08 17:10:00|1063.3|1058.3|1063.9|1058.9|1063.9|1058.9|1063|1058|93
1636391700000|2021-11-08 17:15:00|1063.6|1058.6|1060.9|1055.9|1063.8|1058.8|1060.7|1055.7|74
1636392000000|2021-11-08 17:20:00|1061|1056|1062.1|1057.1|1062.2|1057.2|1060.8|1055.8|79
1636392300000|2021-11-08 17:25:00|1062|1057|1062.2|1057.2|1062.2|1057.2|1061.6|1056.6|23
1636392600000|2021-11-08 17:30:00|1062.3|1057.3|1062.1|1057.1|1063.4|1058.4|1061.3|1056.3|62
1636392900000|2021-11-08 17:35:00|1062.2|1057.2|1060.8|1055.8|1062.3|1057.3|1060.7|1055.7|63
1636393200000|2021-11-08 17:40:00|1060.7|1055.7|1060|1055|1061|1056|1060|1055|96
1636393500000|2021-11-08 17:45:00|1059.9|1054.9|1060.2|1055.2|1060.5|1055.5|1059.7|1054.7|95
1636393800000|2021-11-08 17:50:00|1060.3|1055.3|1060.2|1055.2|1060.6|1055.6|1059.6|1054.6|124
1636394100000|2021-11-08 17:55:00|1060.3|1055.3|1060.7|1055.7|1060.9|1055.9|1060.3|1055.3|93
1636394400000|2021-11-08 18:00:00|1060.8|1055.8|1061.8|1056.8|1062.9|1057.9|1060.2|1055.2|168
1636394700000|2021-11-08 18:05:00|1061.9|1056.9|1062.2|1057.2|1063.1|1058.1|1061.6|1056.6|96
1636395000000|2021-11-08 18:10:00|1062.3|1057.3|1062.5|1057.5|1062.8|1057.8|1062.2|1057.2|75
1636395300000|2021-11-08 18:15:00|1062.8|1057.8|1064|1059|1064.3|1059.3|1062.7|1057.7|89
1636395600000|2021-11-08 18:20:00|1064.1|1059.1|1064.4|1059.4|1064.5|1059.5|1064|1059|66
1636395900000|2021-11-08 18:25:00|1064.3|1059.3|1064.6|1059.6|1064.8|1059.8|1064.3|1059.3|164
1636396200000|2021-11-08 18:30:00|1064.5|1059.5|1063.7|1058.7|1064.5|1059.5|1063.5|1058.5|88
1636396500000|2021-11-08 18:35:00|1063.5|1058.5|1064.4|1059.4|1064.4|1059.4|1063.5|1058.5|24
1636396800000|2021-11-08 18:40:00|1064.5|1059.5|1064|1059|1064.6|1059.6|1063.8|1058.8|65
1636397100000|2021-11-08 18:45:00|1063.9|1058.9|1064.8|1059.8|1064.9|1059.9|1063.9|1058.9|37
1636397400000|2021-11-08 18:50:00|1064.7|1059.7|1064.5|1059.5|1064.8|1059.8|1064.3|1059.3|54
1636397700000|2021-11-08 18:55:00|1064.6|1059.6|1064.4|1059.4|1064.8|1059.8|1064.3|1059.3|73
1636398000000|2021-11-08 19:00:00|1064.5|1059.5|1064.4|1059.4|1064.7|1059.7|1064.2|1059.2|45
1636398300000|2021-11-08 19:05:00|1064.5|1059.5|1067.4|1062.4|1067.5|1062.5|1064.5|1059.5|105
1636398600000|2021-11-08 19:10:00|1067.3|1062.3|1062.2|1057.2|1068.9|1063.9|1062.2|1057.2|162
1636398900000|2021-11-08 19:15:00|1062.1|1057.1|1065.9|1060.9|1067.6|1062.6|1061.3|1056.3|139
1636399200000|2021-11-08 19:20:00|1065.8|1060.8|1064.5|1059.5|1065.8|1060.8|1064.3|1059.3|152
1636399500000|2021-11-08 19:25:00|1064.4|1059.4|1065|1060|1065.2|1060.2|1064.1|1059.1|74
1636399800000|2021-11-08 19:30:00|1065.1|1060.1|1065.2|1060.2|1065.6|1060.6|1064.9|1059.9|32
1636400100000|2021-11-08 19:35:00|1065.3|1060.3|1065.1|1060.1|1065.6|1060.6|1064.8|1059.8|51
1636400400000|2021-11-08 19:40:00|1064.9|1059.9|1064.9|1059.9|1065.4|1060.4|1064.7|1059.7|53
1636400700000|2021-11-08 19:45:00|1065|1060|1065|1060|1065.1|1060.1|1064|1059|27
1636401000000|2021-11-08 19:50:00|1065.1|1060.1|1064.2|1059.2|1065.3|1060.3|1064.2|1059.2|21
1636401300000|2021-11-08 19:55:00|1064.4|1059.4|1064.5|1059.5|1064.6|1059.6|1064.2|1059.2|46
1636401600000|2021-11-08 20:00:00|1064.4|1059.4|1063.8|1058.8|1064.5|1059.5|1063.5|1058.5|15
1636401900000|2021-11-08 20:05:00|1063.7|1058.7|1063.6|1058.6|1064.7|1059.7|1063.6|1058.6|42
1636402200000|2021-11-08 20:10:00|1063.5|1058.5|1062.9|1057.9|1063.6|1058.6|1062.6|1057.6|34
1636402500000|2021-11-08 20:15:00|1063.1|1058.1|1063.2|1058.2|1063.3|1058.3|1062.7|1057.7|68
1636402800000|2021-11-08 20:20:00|1063.3|1058.3|1062.9|1057.9|1063.4|1058.4|1062.8|1057.8|14
1636403100000|2021-11-08 20:25:00|1063|1058|1061.9|1056.9|1063|1058|1061.9|1056.9|62
1636403400000|2021-11-08 20:30:00|1062|1057|1062.3|1057.3|1062.8|1057.8|1061.9|1056.9|53
1636403700000|2021-11-08 20:35:00|1062.4|1057.4|1062.3|1057.3|1062.7|1057.7|1062.3|1057.3|27
1636404000000|2021-11-08 20:40:00|1062.2|1057.2|1062.3|1057.3|1062.4|1057.4|1062.2|1057.2|28
1636404300000|2021-11-08 20:45:00|1062.2|1057.2|1062.2|1057.2|1062.3|1057.3|1061.7|1056.7|53
1636404600000|2021-11-08 20:50:00|1062.3|1057.3|1062.6|1057.6|1062.8|1057.8|1062.3|1057.3|18
1636404900000|2021-11-08 20:55:00|1062.3|1057.3|1061.6|1056.6|1062.4|1057.4|1061.1|1056.1|39
1636405200000|2021-11-08 21:00:00|1061.7|1056.7|1061.6|1056.6|1062.3|1057.3|1061.6|1056.6|37
1636405500000|2021-11-08 21:05:00|1061.7|1056.7|1061.8|1056.8|1061.9|1056.9|1061.6|1056.6|45
1636405800000|2021-11-08 21:10:00|1061.7|1056.7|1061.9|1056.9|1061.9|1056.9|1061.7|1056.7|44
1636406100000|2021-11-08 21:15:00|1062.1|1057.1|1062.1|1057.1|1062.2|1057.2|1061.9|1056.9|17
1636406400000|2021-11-08 21:20:00|1062|1057|1062|1057|1062.3|1057.3|1061.9|1056.9|18
1636406700000|2021-11-08 21:25:00|1062.1|1057.1|1061.6|1056.6|1062.2|1057.2|1061.5|1056.5|18
1636407000000|2021-11-08 21:30:00|1061.7|1056.7|1061.5|1056.5|1061.8|1056.8|1061.5|1056.5|9
1636407300000|2021-11-08 21:35:00|1061.6|1056.6|1061.5|1056.5|1061.6|1056.6|1061.4|1056.4|12
1636407900000|2021-11-08 21:45:00|1061.6|1056.6|1061.4|1056.4|1061.7|1056.7|1061.3|1056.3|35
1636408200000|2021-11-08 21:50:00|1061.5|1056.5|1061.5|1056.5|1061.6|1056.6|1061.2|1056.2|27
1636408500000|2021-11-08 21:55:00|1061.6|1056.6|1060.9|1055.9|1061.7|1056.7|1060.8|1055.8|40
1636412400000|2021-11-08 23:00:00|1061|1056|1060.6|1055.6|1061.1|1056.1|1060.6|1055.6|42
1636413000000|2021-11-08 23:10:00|1060.5|1055.5|1060.3|1055.3|1060.6|1055.6|1060.3|1055.3|14
1636413300000|2021-11-08 23:15:00|1060.2|1055.2|1060.3|1055.3|1060.7|1055.7|1060.1|1055.1|31
1636413600000|2021-11-08 23:20:00|1060.4|1055.4|1060.5|1055.5|1060.6|1055.6|1060.4|1055.4|18
1636413900000|2021-11-08 23:25:00|1060.4|1055.4|1060.4|1055.4|1060.6|1055.6|1060.4|1055.4|28
1636414200000|2021-11-08 23:30:00|1060.5|1055.5|1060.3|1055.3|1060.8|1055.8|1060.3|1055.3|74
1636414500000|2021-11-08 23:35:00|1060.4|1055.4|1060.2|1055.2|1060.6|1055.6|1060.2|1055.2|51
1636414800000|2021-11-08 23:40:00|1060.3|1055.3|1061.7|1056.7|1062.1|1057.1|1060.3|1055.3|40
1636415100000|2021-11-08 23:45:00|1061.6|1056.6|1061.7|1056.7|1062.1|1057.1|1061.6|1056.6|98
1636415400000|2021-11-08 23:50:00|1061.6|1056.6|1061.3|1056.3|1061.7|1056.7|1061.2|1056.2|33
1636415700000|2021-11-08 23:55:00|1061.2|1056.2|1060.7|1055.7|1061.2|1056.2|1060.6|1055.6|26
1636416000000|2021-11-09 00:00:00|1060.9|1055.9|1061.6|1056.6|1061.6|1056.6|1060.7|1055.7|73
1636416300000|2021-11-09 00:05:00|1061.7|1056.7|1061.7|1056.7|1061.9|1056.9|1061.7|1056.7|21
1636416600000|2021-11-09 00:10:00|1061.6|1056.6|1061|1056|1061.6|1056.6|1060.9|1055.9|60
1636416900000|2021-11-09 00:15:00|1061.1|1056.1|1060|1055|1061.4|1056.4|1059.8|1054.8|76
1636417200000|2021-11-09 00:20:00|1060.1|1055.1|1059.8|1054.8|1060.2|1055.2|1059.7|1054.7|22
1636417500000|2021-11-09 00:25:00|1059.7|1054.7|1058.8|1053.8|1059.7|1054.7|1058.7|1053.7|40
1636417800000|2021-11-09 00:30:00|1058.7|1053.7|1058.2|1053.2|1059.2|1054.2|1058.2|1053.2|37
1636418100000|2021-11-09 00:35:00|1058.1|1053.1|1057.3|1052.3|1058.2|1053.2|1057.1|1052.1|24
1636418400000|2021-11-09 00:40:00|1057.2|1052.2|1057.5|1052.5|1057.5|1052.5|1057.2|1052.2|4
1636418700000|2021-11-09 00:45:00|1057.4|1052.4|1057.1|1052.1|1057.5|1052.5|1057.1|1052.1|25
1636419000000|2021-11-09 00:50:00|1057.2|1052.2|1057.3|1052.3|1057.6|1052.6|1057.1|1052.1|41
1636419300000|2021-11-09 00:55:00|1057.2|1052.2|1057.5|1052.5|1057.6|1052.6|1056.9|1051.9|36
1636419600000|2021-11-09 01:00:00|1057.6|1052.6|1057|1052|1057.8|1052.8|1056.9|1051.9|187
1636419900000|2021-11-09 01:05:00|1056.9|1051.9|1057.6|1052.6|1057.9|1052.9|1056.8|1051.8|127
1636420200000|2021-11-09 01:10:00|1057.7|1052.7|1058.3|1053.3|1058.5|1053.5|1057.5|1052.5|40
1636420500000|2021-11-09 01:15:00|1058.2|1053.2|1058.1|1053.1|1058.6|1053.6|1057.9|1052.9|51
1636420800000|2021-11-09 01:20:00|1058.2|1053.2|1059.3|1054.3|1059.5|1054.5|1058.2|1053.2|85
1636421100000|2021-11-09 01:25:00|1059.4|1054.4|1058.6|1053.6|1059.5|1054.5|1058.6|1053.6|92
1636421400000|2021-11-09 01:30:00|1058.5|1053.5|1056.6|1051.6|1058.5|1053.5|1056.6|1051.6|87
1636421700000|2021-11-09 01:35:00|1056.5|1051.5|1056.2|1051.2|1056.6|1051.6|1055.9|1050.9|67
1636422000000|2021-11-09 01:40:00|1056.3|1051.3|1055.2|1050.2|1056.5|1051.5|1055|1050|87
1636422300000|2021-11-09 01:45:00|1055.1|1050.1|1055|1050|1055.2|1050.2|1054.3|1049.3|83
1636422600000|2021-11-09 01:50:00|1054.9|1049.9|1055.2|1050.2|1055.8|1050.8|1054.9|1049.9|66
1636422900000|2021-11-09 01:55:00|1055.1|1050.1|1055.6|1050.6|1055.7|1050.7|1054.8|1049.8|47
1636423200000|2021-11-09 02:00:00|1055.7|1050.7|1057.6|1052.6|1058.1|1053.1|1055.6|1050.6|82
1636423500000|2021-11-09 02:05:00|1057.7|1052.7|1057.2|1052.2|1057.7|1052.7|1056.8|1051.8|85
1636423800000|2021-11-09 02:10:00|1057.3|1052.3|1057.1|1052.1|1057.4|1052.4|1056.9|1051.9|110
1636424100000|2021-11-09 02:15:00|1057|1052|1056.7|1051.7|1057.1|1052.1|1056.2|1051.2|32
1636424400000|2021-11-09 02:20:00|1056.5|1051.5|1056.5|1051.5|1056.7|1051.7|1056.1|1051.1|34
1636424700000|2021-11-09 02:25:00|1056.4|1051.4|1056.3|1051.3|1056.4|1051.4|1056.2|1051.2|18
1636425000000|2021-11-09 02:30:00|1056.4|1051.4|1055.5|1050.5|1056.4|1051.4|1055.3|1050.3|32
1636425300000|2021-11-09 02:35:00|1055.6|1050.6|1055.4|1050.4|1055.7|1050.7|1055.4|1050.4|29
1636425600000|2021-11-09 02:40:00|1055.3|1050.3|1055.5|1050.5|1056.5|1051.5|1055.3|1050.3|52
1636425900000|2021-11-09 02:45:00|1055.6|1050.6|1053.9|1048.9|1055.6|1050.6|1053.8|1048.8|31
1636426200000|2021-11-09 02:50:00|1054|1049|1054.3|1049.3|1054.7|1049.7|1053.9|1048.9|44
1636426500000|2021-11-09 02:55:00|1054.6|1049.6|1055|1050|1055.5|1050.5|1054.5|1049.5|53
1636426800000|2021-11-09 03:00:00|1055.1|1050.1|1055|1050|1055.2|1050.2|1054.6|1049.6|53
1636427100000|2021-11-09 03:05:00|1054.9|1049.9|1054.7|1049.7|1054.9|1049.9|1054.3|1049.3|25
1636427400000|2021-11-09 03:10:00|1054.8|1049.8|1054|1049|1055.5|1050.5|1054|1049|40
1636427700000|2021-11-09 03:15:00|1054.1|1049.1|1053.9|1048.9|1054.3|1049.3|1053.7|1048.7|104
1636428000000|2021-11-09 03:20:00|1054|1049|1053.8|1048.8|1054.1|1049.1|1053.7|1048.7|55
1636428300000|2021-11-09 03:25:00|1053.7|1048.7|1053|1048|1053.8|1048.8|1052.8|1047.8|72
1636428600000|2021-11-09 03:30:00|1053.1|1048.1|1053.6|1048.6|1053.6|1048.6|1053|1048|30
1636428900000|2021-11-09 03:35:00|1053.5|1048.5|1052.5|1047.5|1053.5|1048.5|1052.2|1047.2|54
1636429200000|2021-11-09 03:40:00|1052.4|1047.4|1052.2|1047.2|1052.6|1047.6|1052.1|1047.1|44
1636429500000|2021-11-09 03:45:00|1052.1|1047.1|1052.4|1047.4|1052.4|1047.4|1052.1|1047.1|21
1636429800000|2021-11-09 03:50:00|1052.3|1047.3|1052.6|1047.6|1052.9|1047.9|1052.3|1047.3|45
1636430100000|2021-11-09 03:55:00|1052.7|1047.7|1052.8|1047.8|1052.9|1047.9|1052.6|1047.6|16
1636430400000|2021-11-09 04:00:00|1052.9|1047.9|1053.7|1048.7|1053.9|1048.9|1052.9|1047.9|20
1636430700000|2021-11-09 04:05:00|1053.8|1048.8|1054.5|1049.5|1054.6|1049.6|1053.7|1048.7|64
1636431000000|2021-11-09 04:10:00|1054.4|1049.4|1054.8|1049.8|1055|1050|1054.2|1049.2|24
1636431300000|2021-11-09 04:15:00|1054.9|1049.9|1054.9|1049.9|1055.3|1050.3|1054.9|1049.9|27
1636431600000|2021-11-09 04:20:00|1055|1050|1055.6|1050.6|1055.6|1050.6|1054.9|1049.9|21
1636431900000|2021-11-09 04:25:00|1055.5|1050.5|1055.7|1050.7|1056|1051|1055.5|1050.5|26
1636432200000|2021-11-09 04:30:00|1055.6|1050.6|1055.6|1050.6|1055.7|1050.7|1055.5|1050.5|17
1636432500000|2021-11-09 04:35:00|1055.5|1050.5|1055.6|1050.6|1055.6|1050.6|1055.4|1050.4|22
1636432800000|2021-11-09 04:40:00|1055.5|1050.5|1055.7|1050.7|1055.7|1050.7|1055.5|1050.5|7
1636433100000|2021-11-09 04:45:00|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|34
1636433400000|2021-11-09 04:50:00|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|4
1636433700000|2021-11-09 04:55:00|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|50
1636434000000|2021-11-09 05:00:00|1055.6|1050.6|1055.7|1050.7|1055.7|1050.7|1055.6|1050.6|12
1636434300000|2021-11-09 05:05:00|1055.8|1050.8|1055.8|1050.8|1055.9|1050.9|1055.6|1050.6|37
1636434600000|2021-11-09 05:10:00|1055.9|1050.9|1055.7|1050.7|1055.9|1050.9|1055.6|1050.6|60
1636434900000|2021-11-09 05:15:00|1055.8|1050.8|1055.8|1050.8|1055.8|1050.8|1055.6|1050.6|71
1636435200000|2021-11-09 05:20:00|1055.9|1050.9|1056.1|1051.1|1056.2|1051.2|1055.7|1050.7|19
1636435500000|2021-11-09 05:25:00|1056.2|1051.2|1057.1|1052.1|1057.1|1052.1|1056.1|1051.1|22
1636435800000|2021-11-09 05:30:00|1056.5|1051.5|1055.6|1050.6|1056.8|1051.8|1055.6|1050.6|46
1636436100000|2021-11-09 05:35:00|1055.5|1050.5|1056.5|1051.5|1056.5|1051.5|1055.5|1050.5|14
1636436400000|2021-11-09 05:40:00|1056.6|1051.6|1056.9|1051.9|1056.9|1051.9|1056.6|1051.6|26
1636436700000|2021-11-09 05:45:00|1057.4|1052.4|1058.1|1053.1|1058.2|1053.2|1057.4|1052.4|41
1636437000000|2021-11-09 05:50:00|1058.3|1053.3|1057.6|1052.6|1058.3|1053.3|1057.5|1052.5|17
1636437300000|2021-11-09 05:55:00|1057.5|1052.5|1056|1051|1057.6|1052.6|1056|1051|27
1636437600000|2021-11-09 06:00:00|1056.1|1051.1|1056.5|1051.5|1056.7|1051.7|1056.1|1051.1|33
1636437900000|2021-11-09 06:05:00|1056.6|1051.6|1056.5|1051.5|1056.6|1051.6|1056.3|1051.3|27
1636438200000|2021-11-09 06:10:00|1056.3|1051.3|1057.5|1052.5|1057.5|1052.5|1056.2|1051.2|29
1636438500000|2021-11-09 06:15:00|1057.6|1052.6|1058.1|1053.1|1058.4|1053.4|1057.6|1052.6|11
1636438800000|2021-11-09 06:20:00|1057.9|1052.9|1055.7|1050.7|1057.9|1052.9|1055.7|1050.7|22
1636439100000|2021-11-09 06:25:00|1055.8|1050.8|1055.8|1050.8|1056|1051|1055.4|1050.4|22
1636439400000|2021-11-09 06:30:00|1055.7|1050.7|1056.2|1051.2|1056.3|1051.3|1055.5|1050.5|16
1636439700000|2021-11-09 06:35:00|1056.4|1051.4|1056.5|1051.5|1056.6|1051.6|1056.1|1051.1|32
1636440000000|2021-11-09 06:40:00|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.5|1051.5|15
1636440300000|2021-11-09 06:45:00|1056.5|1051.5|1056.5|1051.5|1056.6|1051.6|1056.3|1051.3|12
1636440600000|2021-11-09 06:50:00|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.4|1051.4|60
1636440900000|2021-11-09 06:55:00|1056.5|1051.5|1056.7|1051.7|1056.7|1051.7|1056.1|1051.1|30
1636441200000|2021-11-09 07:00:00|1056.6|1051.6|1056.2|1051.2|1056.8|1051.8|1056.2|1051.2|24
1636441500000|2021-11-09 07:05:00|1056.1|1051.1|1056.3|1051.3|1056.4|1051.4|1056|1051|9
1636441800000|2021-11-09 07:10:00|1056.2|1051.2|1056.6|1051.6|1057.6|1052.6|1056.2|1051.2|24
1636442100000|2021-11-09 07:15:00|1056.5|1051.5|1057.7|1052.7|1058.1|1053.1|1056.4|1051.4|50
1636442400000|2021-11-09 07:20:00|1057.8|1052.8|1056.1|1051.1|1057.8|1052.8|1056|1051|33
1636442700000|2021-11-09 07:25:00|1056|1051|1056.3|1051.3|1056.5|1051.5|1055.9|1050.9|38
1636443000000|2021-11-09 07:30:00|1056.4|1051.4|1055.2|1050.2|1056.4|1051.4|1055.1|1050.1|38
1636443300000|2021-11-09 07:35:00|1055.1|1050.1|1054.3|1049.3|1055.2|1050.2|1054.3|1049.3|26
1636443600000|2021-11-09 07:40:00|1054.4|1049.4|1053.8|1048.8|1054.4|1049.4|1053.7|1048.7|64
1636443900000|2021-11-09 07:45:00|1053.7|1048.7|1053.8|1048.8|1053.9|1048.9|1053.3|1048.3|34
1636444200000|2021-11-09 07:50:00|1053.9|1048.9|1053.2|1048.2|1054.3|1049.3|1052.8|1047.8|66
1636444500000|2021-11-09 07:55:00|1053.1|1048.1|1052.4|1047.4|1053.2|1048.2|1051.7|1046.7|23
1636444800000|2021-11-09 08:00:00|1052.3|1047.3|1054|1049|1054.3|1049.3|1052.2|1047.2|82
1636445100000|2021-11-09 08:05:00|1053.9|1048.9|1055.5|1050.5|1056.2|1051.2|1053.7|1048.7|86
1636445400000|2021-11-09 08:10:00|1055.4|1050.4|1056.7|1051.7|1057.1|1052.1|1055.4|1050.4|47
1636445700000|2021-11-09 08:15:00|1056.8|1051.8|1057.2|1052.2|1057.2|1052.2|1055.8|1050.8|81
1636446000000|2021-11-09 08:20:00|1057.7|1052.7|1058.4|1053.4|1059|1054|1057.7|1052.7|50
1636446300000|2021-11-09 08:25:00|1058.3|1053.3|1056.2|1051.2|1058.3|1053.3|1056.2|1051.2|22
1636446600000|2021-11-09 08:30:00|1056.1|1051.1|1057.5|1052.5|1057.5|1052.5|1055.9|1050.9|42
1636446900000|2021-11-09 08:35:00|1057.6|1052.6|1057|1052|1058.4|1053.4|1056.2|1051.2|63
1636447200000|2021-11-09 08:40:00|1057.1|1052.1|1057.5|1052.5|1057.6|1052.6|1057|1052|51
1636447500000|2021-11-09 08:45:00|1057.4|1052.4|1058.1|1053.1|1058.1|1053.1|1057.3|1052.3|55
1636447800000|2021-11-09 08:50:00|1058|1053|1058.9|1053.9|1058.9|1053.9|1058|1053|63
1636448100000|2021-11-09 08:55:00|1059|1054|1059.2|1054.2|1060|1055|1059|1054|60
1636448400000|2021-11-09 09:00:00|1059.4|1054.4|1058|1053|1059.4|1054.4|1057.9|1052.9|109
1636448700000|2021-11-09 09:05:00|1057.9|1052.9|1058.5|1053.5|1058.5|1053.5|1057.1|1052.1|56
1636449000000|2021-11-09 09:10:00|1058.2|1053.2|1059.4|1054.4|1059.5|1054.5|1057.9|1052.9|62
1636449300000|2021-11-09 09:15:00|1059.3|1054.3|1060|1055|1060.4|1055.4|1059.3|1054.3|89
1636449600000|2021-11-09 09:20:00|1059.9|1054.9|1060.1|1055.1|1060.1|1055.1|1059|1054|66
1636449900000|2021-11-09 09:25:00|1060.2|1055.2|1060|1055|1060.2|1055.2|1058.5|1053.5|42
1636450200000|2021-11-09 09:30:00|1060.1|1055.1|1060.9|1055.9|1061.3|1056.3|1059.5|1054.5|77
1636450500000|2021-11-09 09:35:00|1060.5|1055.5|1061.3|1056.3|1061.5|1056.5|1059.7|1054.7|77
1636450800000|2021-11-09 09:40:00|1061.1|1056.1|1062.3|1057.3|1062.4|1057.4|1061.1|1056.1|59
1636451100000|2021-11-09 09:45:00|1062.4|1057.4|1062.1|1057.1|1063.2|1058.2|1062.1|1057.1|104
1636451400000|2021-11-09 09:50:00|1062.2|1057.2|1060.9|1055.9|1062.3|1057.3|1060.8|1055.8|54
1636451700000|2021-11-09 09:55:00|1061.1|1056.1|1061.8|1056.8|1061.9|1056.9|1060.6|1055.6|44
1636452000000|2021-11-09 10:00:00|1061.6|1056.6|1061.3|1056.3|1061.8|1056.8|1061.1|1056.1|54
1636452300000|2021-11-09 10:05:00|1061.2|1056.2|1060.3|1055.3|1061.3|1056.3|1060|1055|41
1636452600000|2021-11-09 10:10:00|1060.5|1055.5|1060.2|1055.2|1061.1|1056.1|1059.6|1054.6|75
1636452900000|2021-11-09 10:15:00|1060.6|1055.6|1060.3|1055.3|1060.7|1055.7|1060.2|1055.2|44
1636453200000|2021-11-09 10:20:00|1060.2|1055.2|1060.8|1055.8|1061.3|1056.3|1060.1|1055.1|65
1636453500000|2021-11-09 10:25:00|1060.9|1055.9|1060.1|1055.1|1060.9|1055.9|1060.1|1055.1|36
1636453800000|2021-11-09 10:30:00|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|18
1636454100000|2021-11-09 10:35:00|1060|1055|1060.1|1055.1|1060.1|1055.1|1059.9|1054.9|36
1636454400000|2021-11-09 10:40:00|1060|1055|1059.3|1054.3|1060.2|1055.2|1059.2|1054.2|73
1636454700000|2021-11-09 10:45:00|1059.2|1054.2|1060|1055|1060|1055|1058.9|1053.9|36
1636455000000|2021-11-09 10:50:00|1059.9|1054.9|1060|1055|1060.2|1055.2|1059.8|1054.8|55
1636455300000|2021-11-09 10:55:00|1060.1|1055.1|1059.4|1054.4|1060.1|1055.1|1059.4|1054.4|57
1636455600000|2021-11-09 11:00:00|1059.5|1054.5|1060.2|1055.2|1060.5|1055.5|1059.4|1054.4|46
1636455900000|2021-11-09 11:05:00|1060.1|1055.1|1059.5|1054.5|1060.1|1055.1|1059.3|1054.3|59
1636456200000|2021-11-09 11:10:00|1059.4|1054.4|1060.3|1055.3|1060.5|1055.5|1059.4|1054.4|67
1636456500000|2021-11-09 11:15:00|1060.4|1055.4|1060.2|1055.2|1060.6|1055.6|1059.9|1054.9|93
1636456800000|2021-11-09 11:20:00|1060.3|1055.3|1061.3|1056.3|1061.6|1056.6|1060.3|1055.3|68
1636457100000|2021-11-09 11:25:00|1061.2|1056.2|1060.2|1055.2|1061.2|1056.2|1060|1055|53
1636457400000|2021-11-09 11:30:00|1060.3|1055.3|1059.9|1054.9|1060.3|1055.3|1059.4|1054.4|66
1636457700000|2021-11-09 11:35:00|1059.8|1054.8|1060.9|1055.9|1060.9|1055.9|1059.8|1054.8|53
1636458000000|2021-11-09 11:40:00|1061.6|1056.6|1063.3|1058.3|1064.2|1059.2|1061.6|1056.6|78
1636458300000|2021-11-09 11:45:00|1063.2|1058.2|1062.4|1057.4|1063.3|1058.3|1062.4|1057.4|69
1636458600000|2021-11-09 11:50:00|1062.5|1057.5|1063.2|1058.2|1063.7|1058.7|1062.5|1057.5|54
1636458900000|2021-11-09 11:55:00|1063|1058|1060.8|1055.8|1063|1058|1060.4|1055.4|105
1636459200000|2021-11-09 12:00:00|1060.9|1055.9|1059.4|1054.4|1061.1|1056.1|1059.4|1054.4|102
1636459500000|2021-11-09 12:05:00|1059|1054|1058.8|1053.8|1059.2|1054.2|1057.9|1052.9|71
1636459800000|2021-11-09 12:10:00|1058.9|1053.9|1057|1052|1058.9|1053.9|1056.9|1051.9|77
1636460100000|2021-11-09 12:15:00|1056.9|1051.9|1056.9|1051.9|1057.9|1052.9|1056.9|1051.9|46
1636460400000|2021-11-09 12:20:00|1056.8|1051.8|1057.8|1052.8|1058.5|1053.5|1056.5|1051.5|49
1636460700000|2021-11-09 12:25:00|1058.2|1053.2|1059.5|1054.5|1059.5|1054.5|1058.2|1053.2|32
1636461000000|2021-11-09 12:30:00|1059.6|1054.6|1055.9|1050.9|1059.7|1054.7|1055.7|1050.7|94
1636461300000|2021-11-09 12:35:00|1055.8|1050.8|1058.4|1053.4|1058.5|1053.5|1055.7|1050.7|77
1636461600000|2021-11-09 12:40:00|1058.3|1053.3|1056.8|1051.8|1058.8|1053.8|1056.5|1051.5|71
1636461900000|2021-11-09 12:45:00|1056.9|1051.9|1057.3|1052.3|1057.7|1052.7|1056.9|1051.9|84
1636462200000|2021-11-09 12:50:00|1057.4|1052.4|1057.3|1052.3|1057.6|1052.6|1057.2|1052.2|27
1636462500000|2021-11-09 12:55:00|1057.2|1052.2|1057.5|1052.5|1057.6|1052.6|1055.9|1050.9|62
1636462800000|2021-11-09 13:00:00|1057.6|1052.6|1058.7|1053.7|1058.8|1053.8|1057.2|1052.2|125
1636463100000|2021-11-09 13:05:00|1058.9|1053.9|1059.4|1054.4|1059.5|1054.5|1058.5|1053.5|154
1636463400000|2021-11-09 13:10:00|1059.5|1054.5|1059|1054|1060.5|1055.5|1059|1054|164
1636463700000|2021-11-09 13:15:00|1058.9|1053.9|1054.6|1049.6|1059|1054|1054.5|1049.5|125
1636464000000|2021-11-09 13:20:00|1054.4|1049.4|1057.2|1052.2|1057.5|1052.5|1054.4|1049.4|86
1636464300000|2021-11-09 13:25:00|1057.1|1052.1|1057.4|1052.4|1057.4|1052.4|1055.9|1050.9|95
1636464600000|2021-11-09 13:30:00|1057.3|1052.3|1060|1055|1062.7|1057.7|1057|1052|260
1636464900000|2021-11-09 13:35:00|1059.9|1054.9|1060.3|1055.3|1061.5|1056.5|1058.1|1053.1|200
1636465200000|2021-11-09 13:40:00|1060.2|1055.2|1062.9|1057.9|1063.1|1058.1|1058.6|1053.6|154
1636465500000|2021-11-09 13:45:00|1063|1058|1065|1060|1065.2|1060.2|1062.4|1057.4|213
1636465800000|2021-11-09 13:50:00|1065.1|1060.1|1063.1|1058.1|1065.5|1060.5|1062.3|1057.3|192
1636466100000|2021-11-09 13:55:00|1063|1058|1062.9|1057.9|1064.5|1059.5|1062.2|1057.2|164
1636466400000|2021-11-09 14:00:00|1063|1058|1063.3|1058.3|1064.2|1059.2|1061.4|1056.4|193
1636466700000|2021-11-09 14:05:00|1063.4|1058.4|1062|1057|1063.5|1058.5|1061.5|1056.5|172
1636467000000|2021-11-09 14:10:00|1061.9|1056.9|1061.2|1056.2|1062.1|1057.1|1060.7|1055.7|138
1636467300000|2021-11-09 14:15:00|1061.3|1056.3|1063.9|1058.9|1064.7|1059.7|1060|1055|166
1636467600000|2021-11-09 14:20:00|1063.8|1058.8|1063.4|1058.4|1064.1|1059.1|1062.9|1057.9|110
1636467900000|2021-11-09 14:25:00|1063.3|1058.3|1062.7|1057.7|1063.4|1058.4|1062.3|1057.3|108
1636468200000|2021-11-09 14:30:00|1062.8|1057.8|1062.5|1057.5|1063.3|1058.3|1062.3|1057.3|201
1636468500000|2021-11-09 14:35:00|1062.4|1057.4|1065.5|1060.5|1066.5|1061.5|1062.3|1057.3|296
1636468800000|2021-11-09 14:40:00|1065.6|1060.6|1067.3|1062.3|1068.1|1063.1|1065.1|1060.1|273
1636469100000|2021-11-09 14:45:00|1067.4|1062.4|1066.5|1061.5|1068|1063|1066.2|1061.2|279
1636469400000|2021-11-09 14:50:00|1066.4|1061.4|1064.8|1059.8|1066.5|1061.5|1063.6|1058.6|289
1636469700000|2021-11-09 14:55:00|1064.9|1059.9|1062.1|1057.1|1065.3|1060.3|1061.9|1056.9|418
1636470000000|2021-11-09 15:00:00|1062|1057|1054.9|1049.9|1062.1|1057.1|1054.9|1049.9|446
1636470300000|2021-11-09 15:05:00|1055.1|1050.1|1051.2|1046.2|1056.3|1051.3|1051.2|1046.2|394
1636470600000|2021-11-09 15:10:00|1051.1|1046.1|1051|1046|1053.9|1048.9|1048.9|1043.9|297
1636470900000|2021-11-09 15:15:00|1051.1|1046.1|1052.4|1047.4|1054.3|1049.3|1049.9|1044.9|268
1636471200000|2021-11-09 15:20:00|1052.5|1047.5|1052|1047|1053.9|1048.9|1050.9|1045.9|213
1636471500000|2021-11-09 15:25:00|1051.9|1046.9|1053.2|1048.2|1053.5|1048.5|1050.7|1045.7|224
1636471800000|2021-11-09 15:30:00|1053.1|1048.1|1056.9|1051.9|1057|1052|1053.1|1048.1|208
1636472100000|2021-11-09 15:35:00|1057|1052|1056.7|1051.7|1058|1053|1056.4|1051.4|110
1636472400000|2021-11-09 15:40:00|1056.5|1051.5|1056.5|1051.5|1059.1|1054.1|1056.4|1051.4|96
1636472700000|2021-11-09 15:45:00|1056.4|1051.4|1056.6|1051.6|1056.7|1051.7|1055.1|1050.1|93
1636473000000|2021-11-09 15:50:00|1056.7|1051.7|1058.2|1053.2|1058.2|1053.2|1056.7|1051.7|63
1636473300000|2021-11-09 15:55:00|1058.3|1053.3|1057.7|1052.7|1059.1|1054.1|1057.7|1052.7|169
1636473600000|2021-11-09 16:00:00|1057.6|1052.6|1057.7|1052.7|1057.8|1052.8|1056.9|1051.9|92
1636473900000|2021-11-09 16:05:00|1057.6|1052.6|1055.4|1050.4|1057.7|1052.7|1054.3|1049.3|86
1636474200000|2021-11-09 16:10:00|1055|1050|1053|1048|1055.2|1050.2|1052.3|1047.3|102
1636474500000|2021-11-09 16:15:00|1052.9|1047.9|1054.9|1049.9|1056|1051|1052.9|1047.9|204
1636474800000|2021-11-09 16:20:00|1054.8|1049.8|1055|1050|1055.2|1050.2|1053.3|1048.3|213
1636475100000|2021-11-09 16:25:00|1054.9|1049.9|1055.2|1050.2|1055.8|1050.8|1054.9|1049.9|89
1636475400000|2021-11-09 16:30:00|1055.3|1050.3|1056|1051|1056.6|1051.6|1055.3|1050.3|159
1636475700000|2021-11-09 16:35:00|1056.1|1051.1|1055.1|1050.1|1056.1|1051.1|1055.1|1050.1|127
1636476000000|2021-11-09 16:40:00|1055.2|1050.2|1056|1051|1056.5|1051.5|1055|1050|108
1636476300000|2021-11-09 16:45:00|1055.9|1050.9|1057.6|1052.6|1057.6|1052.6|1055.9|1050.9|127
1636476600000|2021-11-09 16:50:00|1057.4|1052.4|1057.9|1052.9|1058|1053|1056.5|1051.5|73
1636476900000|2021-11-09 16:55:00|1057.7|1052.7|1059|1054|1059.1|1054.1|1057.4|1052.4|148
1636477200000|2021-11-09 17:00:00|1058.9|1053.9|1059.5|1054.5|1059.7|1054.7|1058.4|1053.4|181
1636477500000|2021-11-09 17:05:00|1059.6|1054.6|1061.1|1056.1|1061.1|1056.1|1059.5|1054.5|198
1636477800000|2021-11-09 17:10:00|1061.2|1056.2|1060.5|1055.5|1061.3|1056.3|1060.5|1055.5|103
1636478100000|2021-11-09 17:15:00|1060.6|1055.6|1060.2|1055.2|1060.6|1055.6|1059.7|1054.7|148
1636478400000|2021-11-09 17:20:00|1060.3|1055.3|1061|1056|1061|1056|1060.2|1055.2|83
1636478700000|2021-11-09 17:25:00|1061.1|1056.1|1060.8|1055.8|1061.2|1056.2|1060.6|1055.6|110
1636479000000|2021-11-09 17:30:00|1060.9|1055.9|1061|1056|1061.1|1056.1|1060.5|1055.5|161
1636479300000|2021-11-09 17:35:00|1061.1|1056.1|1060.7|1055.7|1061.3|1056.3|1060.7|1055.7|136
1636479600000|2021-11-09 17:40:00|1060.6|1055.6|1061.2|1056.2|1061.3|1056.3|1060.2|1055.2|94
1636479900000|2021-11-09 17:45:00|1061.1|1056.1|1061.6|1056.6|1061.6|1056.6|1061|1056|44
1636480200000|2021-11-09 17:50:00|1061.7|1056.7|1062.3|1057.3|1063|1058|1061.7|1056.7|62
1636480500000|2021-11-09 17:55:00|1062.4|1057.4|1062.3|1057.3|1063|1058|1062.1|1057.1|105
1636480800000|2021-11-09 18:00:00|1062.4|1057.4|1062.6|1057.6|1063|1058|1061.1|1056.1|232
1636481100000|2021-11-09 18:05:00|1062.5|1057.5|1060.6|1055.6|1062.6|1057.6|1060.1|1055.1|105
1636481400000|2021-11-09 18:10:00|1060.7|1055.7|1059.9|1054.9|1060.8|1055.8|1059.3|1054.3|124
1636481700000|2021-11-09 18:15:00|1060|1055|1061.2|1056.2|1061.2|1056.2|1059.2|1054.2|107
1636482000000|2021-11-09 18:20:00|1061.3|1056.3|1062|1057|1062|1057|1061|1056|38
1636482300000|2021-11-09 18:25:00|1061.9|1056.9|1061.8|1056.8|1062|1057|1061.6|1056.6|59
1636482600000|2021-11-09 18:30:00|1061.7|1056.7|1061.3|1056.3|1061.9|1056.9|1061.3|1056.3|43
1636482900000|2021-11-09 18:35:00|1061.4|1056.4|1061.5|1056.5|1061.6|1056.6|1061|1056|87
1636483200000|2021-11-09 18:40:00|1061.6|1056.6|1061.9|1056.9|1061.9|1056.9|1061.4|1056.4|48
1636483500000|2021-11-09 18:45:00|1061.8|1056.8|1062.8|1057.8|1062.8|1057.8|1061.8|1056.8|62
1636483800000|2021-11-09 18:50:00|1062.7|1057.7|1062.9|1057.9|1063|1058|1062.6|1057.6|51
1636484100000|2021-11-09 18:55:00|1062.8|1057.8|1062.7|1057.7|1062.8|1057.8|1061.9|1056.9|32
1636484400000|2021-11-09 19:00:00|1062.8|1057.8|1063.2|1058.2|1063.4|1058.4|1062.8|1057.8|54
1636484700000|2021-11-09 19:05:00|1063.1|1058.1|1062.9|1057.9|1063.3|1058.3|1062.8|1057.8|95
1636485000000|2021-11-09 19:10:00|1063|1058|1062.9|1057.9|1063|1058|1062.6|1057.6|66
1636485300000|2021-11-09 19:15:00|1063|1058|1063|1058|1063|1058|1062.7|1057.7|71
1636485600000|2021-11-09 19:20:00|1063.1|1058.1|1063.1|1058.1|1063.4|1058.4|1063|1058|37
1636485900000|2021-11-09 19:25:00|1063|1058|1063.1|1058.1|1063.3|1058.3|1063|1058|114
1636486200000|2021-11-09 19:30:00|1063.2|1058.2|1063.6|1058.6|1063.7|1058.7|1063.1|1058.1|90
1636486500000|2021-11-09 19:35:00|1063.5|1058.5|1063.3|1058.3|1063.6|1058.6|1063|1058|129
1636486800000|2021-11-09 19:40:00|1063.1|1058.1|1063.2|1058.2|1063.4|1058.4|1062.6|1057.6|61
1636487100000|2021-11-09 19:45:00|1063.3|1058.3|1063.4|1058.4|1063.6|1058.6|1063.3|1058.3|22
1636487400000|2021-11-09 19:50:00|1063.3|1058.3|1063.6|1058.6|1063.6|1058.6|1063.2|1058.2|84
1636487700000|2021-11-09 19:55:00|1063.5|1058.5|1064|1059|1064|1059|1063.4|1058.4|53
1636488000000|2021-11-09 20:00:00|1063.9|1058.9|1064.9|1059.9|1065|1060|1063.9|1058.9|105
1636488300000|2021-11-09 20:05:00|1065|1060|1065.3|1060.3|1065.3|1060.3|1064.5|1059.5|87
1636488600000|2021-11-09 20:10:00|1065.2|1060.2|1065|1060|1065.3|1060.3|1064.6|1059.6|70
1636488900000|2021-11-09 20:15:00|1064.9|1059.9|1064.9|1059.9|1065.1|1060.1|1064.6|1059.6|103
1636489200000|2021-11-09 20:20:00|1065|1060|1064.4|1059.4|1065.2|1060.2|1064.1|1059.1|118
1636489500000|2021-11-09 20:25:00|1064.5|1059.5|1063.6|1058.6|1064.5|1059.5|1063.6|1058.6|85
1636489800000|2021-11-09 20:30:00|1063.7|1058.7|1063.6|1058.6|1063.9|1058.9|1063.4|1058.4|106
1636490100000|2021-11-09 20:35:00|1063.5|1058.5|1063.5|1058.5|1063.6|1058.6|1063.2|1058.2|39
1636490400000|2021-11-09 20:40:00|1063.7|1058.7|1063.9|1058.9|1063.9|1058.9|1063.6|1058.6|39
1636490700000|2021-11-09 20:45:00|1063.8|1058.8|1063.8|1058.8|1063.9|1058.9|1063.5|1058.5|120
1636491000000|2021-11-09 20:50:00|1063.7|1058.7|1064.1|1059.1|1064.1|1059.1|1063.7|1058.7|114
1636491300000|2021-11-09 20:55:00|1064.2|1059.2|1064.7|1059.7|1064.8|1059.8|1064.1|1059.1|212
1636491600000|2021-11-09 21:00:00|1064.8|1059.8|1064.6|1059.6|1064.8|1059.8|1064.4|1059.4|53
1636491900000|2021-11-09 21:05:00|1064.5|1059.5|1064.5|1059.5|1064.7|1059.7|1064.4|1059.4|57
1636492200000|2021-11-09 21:10:00|1064.4|1059.4|1064.7|1059.7|1064.7|1059.7|1064.4|1059.4|19
1636492500000|2021-11-09 21:15:00|1064.6|1059.6|1065.7|1060.7|1065.7|1060.7|1064.6|1059.6|44
1636492800000|2021-11-09 21:20:00|1065.6|1060.6|1065.7|1060.7|1065.9|1060.9|1065.4|1060.4|38
1636493100000|2021-11-09 21:25:00|1065.5|1060.5|1065.2|1060.2|1065.7|1060.7|1065.2|1060.2|32
1636493400000|2021-11-09 21:30:00|1065.1|1060.1|1065|1060|1065.3|1060.3|1064.8|1059.8|34
1636493700000|2021-11-09 21:35:00|1064.9|1059.9|1064.9|1059.9|1065|1060|1064.8|1059.8|21
1636494000000|2021-11-09 21:40:00|1064.8|1059.8|1064.8|1059.8|1065|1060|1064.8|1059.8|17
1636494300000|2021-11-09 21:45:00|1064.7|1059.7|1064.6|1059.6|1064.9|1059.9|1064.4|1059.4|27
1636494600000|2021-11-09 21:50:00|1064.5|1059.5|1064.7|1059.7|1064.8|1059.8|1064.5|1059.5|10
1636494900000|2021-11-09 21:55:00|1064.8|1059.8|1064.9|1059.9|1065|1060|1064.5|1059.5|18
1636498800000|2021-11-09 23:00:00|1064.8|1059.8|1064.6|1059.6|1064.9|1059.9|1064.6|1059.6|20
1636499100000|2021-11-09 23:05:00|1064.7|1059.7|1064.5|1059.5|1064.7|1059.7|1064.5|1059.5|17
1636499400000|2021-11-09 23:10:00|1064.6|1059.6|1064.4|1059.4|1065|1060|1064.2|1059.2|32
1636499700000|2021-11-09 23:15:00|1064.5|1059.5|1064.6|1059.6|1064.6|1059.6|1064.4|1059.4|10
1636500000000|2021-11-09 23:20:00|1064.7|1059.7|1064.5|1059.5|1064.7|1059.7|1064.3|1059.3|11
1636500300000|2021-11-09 23:25:00|1064.4|1059.4|1064.3|1059.3|1064.5|1059.5|1064.2|1059.2|42
1636500600000|2021-11-09 23:30:00|1064.5|1059.5|1064.3|1059.3|1064.5|1059.5|1064.2|1059.2|30
1636500900000|2021-11-09 23:35:00|1064.2|1059.2|1063.7|1058.7|1064.2|1059.2|1063.5|1058.5|44
1636501200000|2021-11-09 23:40:00|1063.5|1058.5|1062.7|1057.7|1063.5|1058.5|1062.5|1057.5|50
1636501500000|2021-11-09 23:45:00|1062.8|1057.8|1061.9|1056.9|1062.8|1057.8|1061.7|1056.7|61
1636501800000|2021-11-09 23:50:00|1061.8|1056.8|1062.2|1057.2|1062.2|1057.2|1061.7|1056.7|13
1636502100000|2021-11-09 23:55:00|1062.3|1057.3|1062.8|1057.8|1063|1058|1062.2|1057.2|28
1636502400000|2021-11-10 00:00:00|1062.9|1057.9|1063.7|1058.7|1064|1059|1062.8|1057.8|30
1636502700000|2021-11-10 00:05:00|1063.6|1058.6|1063.2|1058.2|1063.6|1058.6|1063.1|1058.1|20
1636503000000|2021-11-10 00:10:00|1063.3|1058.3|1063.8|1058.8|1063.8|1058.8|1063.2|1058.2|21
1636503300000|2021-11-10 00:15:00|1063.7|1058.7|1063.5|1058.5|1063.7|1058.7|1063.4|1058.4|28
1636503600000|2021-11-10 00:20:00|1063.4|1058.4|1063.2|1058.2|1063.7|1058.7|1063.2|1058.2|21
1636503900000|2021-11-10 00:25:00|1063.3|1058.3|1063.3|1058.3|1063.4|1058.4|1063.2|1058.2|65
1636504200000|2021-11-10 00:30:00|1063.2|1058.2|1062.9|1057.9|1063.3|1058.3|1062.9|1057.9|21
1636504500000|2021-11-10 00:35:00|1063|1058|1062.8|1057.8|1063|1058|1062.7|1057.7|33
1636504800000|2021-11-10 00:40:00|1062.7|1057.7|1062.7|1057.7|1063|1058|1062.4|1057.4|18
1636505100000|2021-11-10 00:45:00|1062.6|1057.6|1062.3|1057.3|1062.6|1057.6|1062.2|1057.2|42
1636505400000|2021-11-10 00:50:00|1062.4|1057.4|1062.6|1057.6|1062.6|1057.6|1062.3|1057.3|22
1636505700000|2021-11-10 00:55:00|1062.7|1057.7|1062.7|1057.7|1062.9|1057.9|1062.7|1057.7|30
1636506000000|2021-11-10 01:00:00|1062.8|1057.8|1063.1|1058.1|1063.6|1058.6|1062.4|1057.4|48
1636506300000|2021-11-10 01:05:00|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1062.7|1057.7|64
1636506600000|2021-11-10 01:10:00|1063|1058|1063.1|1058.1|1063.1|1058.1|1062.8|1057.8|44
1636506900000|2021-11-10 01:15:00|1063.2|1058.2|1062.8|1057.8|1063.3|1058.3|1062.7|1057.7|80
1636507200000|2021-11-10 01:20:00|1062.7|1057.7|1062.4|1057.4|1062.8|1057.8|1062.3|1057.3|28
1636507500000|2021-11-10 01:25:00|1062.3|1057.3|1062.1|1057.1|1062.5|1057.5|1062.1|1057.1|33
1636507800000|2021-11-10 01:30:00|1062|1057|1061.8|1056.8|1062.1|1057.1|1061|1056|52
1636508100000|2021-11-10 01:35:00|1061.9|1056.9|1061.4|1056.4|1062.1|1057.1|1061.4|1056.4|44
1636508400000|2021-11-10 01:40:00|1061.3|1056.3|1060.7|1055.7|1061.3|1056.3|1060.6|1055.6|87
1636508700000|2021-11-10 01:45:00|1060.5|1055.5|1060.9|1055.9|1060.9|1055.9|1060.3|1055.3|28
1636509000000|2021-11-10 01:50:00|1061|1056|1061.1|1056.1|1061.1|1056.1|1060.9|1055.9|54
1636509300000|2021-11-10 01:55:00|1061|1056|1060.6|1055.6|1061|1056|1060.5|1055.5|19
1636509600000|2021-11-10 02:00:00|1060.5|1055.5|1060.9|1055.9|1061.3|1056.3|1060.3|1055.3|45
1636509900000|2021-11-10 02:05:00|1060.8|1055.8|1060.1|1055.1|1060.9|1055.9|1060|1055|50
1636510200000|2021-11-10 02:10:00|1060|1055|1059.2|1054.2|1060|1055|1059.2|1054.2|18
1636510500000|2021-11-10 02:15:00|1059.4|1054.4|1058.9|1053.9|1059.6|1054.6|1058.9|1053.9|32
1636510800000|2021-11-10 02:20:00|1059|1054|1058.5|1053.5|1059|1054|1058.3|1053.3|13
1636511100000|2021-11-10 02:25:00|1058.6|1053.6|1059.4|1054.4|1059.4|1054.4|1058.4|1053.4|28
1636511400000|2021-11-10 02:30:00|1059.5|1054.5|1058.6|1053.6|1059.8|1054.8|1058.2|1053.2|44
1636511700000|2021-11-10 02:35:00|1058.7|1053.7|1059|1054|1059.8|1054.8|1058.7|1053.7|62
1636512000000|2021-11-10 02:40:00|1059.1|1054.1|1058.1|1053.1|1059.1|1054.1|1058|1053|53
1636512300000|2021-11-10 02:45:00|1058|1053|1058.3|1053.3|1058.7|1053.7|1058|1053|30
1636512600000|2021-11-10 02:50:00|1058.2|1053.2|1057.6|1052.6|1058.2|1053.2|1057.6|1052.6|16
1636512900000|2021-11-10 02:55:00|1057.7|1052.7|1057.8|1052.8|1057.9|1052.9|1057.6|1052.6|52
1636513200000|2021-11-10 03:00:00|1057.9|1052.9|1057.6|1052.6|1058.1|1053.1|1057.2|1052.2|66
1636513500000|2021-11-10 03:05:00|1057.7|1052.7|1058|1053|1058.3|1053.3|1057.7|1052.7|71
1636513800000|2021-11-10 03:10:00|1057.9|1052.9|1057.9|1052.9|1058.4|1053.4|1057.5|1052.5|67
1636514100000|2021-11-10 03:15:00|1057.8|1052.8|1057.9|1052.9|1058|1053|1057.3|1052.3|39
1636514400000|2021-11-10 03:20:00|1058|1053|1057.7|1052.7|1058.4|1053.4|1057.6|1052.6|62
1636514700000|2021-11-10 03:25:00|1057.6|1052.6|1057.6|1052.6|1057.7|1052.7|1057|1052|40
1636515000000|2021-11-10 03:30:00|1057.7|1052.7|1057.1|1052.1|1057.8|1052.8|1057.1|1052.1|38
1636515300000|2021-11-10 03:35:00|1057.2|1052.2|1056.4|1051.4|1057.2|1052.2|1056.3|1051.3|46
1636515600000|2021-11-10 03:40:00|1056.3|1051.3|1056.1|1051.1|1056.4|1051.4|1056|1051|7
1636515900000|2021-11-10 03:45:00|1056.2|1051.2|1056.2|1051.2|1056.3|1051.3|1056.2|1051.2|11
1636516200000|2021-11-10 03:50:00|1056.3|1051.3|1056.3|1051.3|1056.4|1051.4|1056.2|1051.2|7
1636516500000|2021-11-10 03:55:00|1056.4|1051.4|1056.7|1051.7|1056.8|1051.8|1056.3|1051.3|22
1636516800000|2021-11-10 04:00:00|1056.8|1051.8|1057|1052|1057.2|1052.2|1056.7|1051.7|46
1636517100000|2021-11-10 04:05:00|1056.9|1051.9|1056.5|1051.5|1057.1|1052.1|1056.4|1051.4|15
1636517400000|2021-11-10 04:10:00|1056.4|1051.4|1056.4|1051.4|1056.5|1051.5|1056.2|1051.2|29
1636517700000|2021-11-10 04:15:00|1056.3|1051.3|1056.1|1051.1|1056.3|1051.3|1056|1051|9
1636518000000|2021-11-10 04:20:00|1056.2|1051.2|1056.3|1051.3|1056.5|1051.5|1056.2|1051.2|44
1636518300000|2021-11-10 04:25:00|1056.4|1051.4|1056.5|1051.5|1056.8|1051.8|1056.4|1051.4|13
1636518600000|2021-11-10 04:30:00|1056.4|1051.4|1056.7|1051.7|1056.7|1051.7|1056.1|1051.1|33
1636518900000|2021-11-10 04:35:00|1056.6|1051.6|1056.5|1051.5|1056.7|1051.7|1056.5|1051.5|6
1636519200000|2021-11-10 04:40:00|1056.3|1051.3|1056.3|1051.3|1056.4|1051.4|1056|1051|18
1636519500000|2021-11-10 04:45:00|1056.2|1051.2|1056.2|1051.2|1056.5|1051.5|1056.1|1051.1|13
1636519800000|2021-11-10 04:50:00|1056.3|1051.3|1056.5|1051.5|1056.7|1051.7|1056|1051|23
1636520100000|2021-11-10 04:55:00|1056.4|1051.4|1056.9|1051.9|1057|1052|1056.4|1051.4|16
1636520400000|2021-11-10 05:00:00|1056.7|1051.7|1057.1|1052.1|1057.5|1052.5|1056.6|1051.6|44
1636520700000|2021-11-10 05:05:00|1057|1052|1056.7|1051.7|1057.1|1052.1|1056.5|1051.5|47
1636521000000|2021-11-10 05:10:00|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1056.6|1051.6|1
1636521300000|2021-11-10 05:15:00|1056.5|1051.5|1056.1|1051.1|1056.5|1051.5|1056|1051|27
1636521600000|2021-11-10 05:20:00|1056.2|1051.2|1056.3|1051.3|1056.6|1051.6|1056.2|1051.2|39
1636521900000|2021-11-10 05:25:00|1056.4|1051.4|1056.8|1051.8|1057|1052|1056.3|1051.3|43
1636522200000|2021-11-10 05:30:00|1056.7|1051.7|1056.5|1051.5|1057.1|1052.1|1056.2|1051.2|83
1636522500000|2021-11-10 05:35:00|1056.4|1051.4|1056.4|1051.4|1056.5|1051.5|1056.2|1051.2|35
1636522800000|2021-11-10 05:40:00|1056.5|1051.5|1056.1|1051.1|1056.6|1051.6|1056|1051|42
1636523100000|2021-11-10 05:45:00|1056.2|1051.2|1055.9|1050.9|1056.3|1051.3|1055.9|1050.9|30
1636523400000|2021-11-10 05:50:00|1055.7|1050.7|1056.2|1051.2|1056.3|1051.3|1055.7|1050.7|40
1636523700000|2021-11-10 05:55:00|1056.1|1051.1|1056.7|1051.7|1056.7|1051.7|1056.1|1051.1|63
1636524000000|2021-11-10 06:00:00|1056.6|1051.6|1058|1053|1058|1053|1056.6|1051.6|47
1636524300000|2021-11-10 06:05:00|1058.1|1053.1|1057.5|1052.5|1058.1|1053.1|1057.3|1052.3|53
1636524600000|2021-11-10 06:10:00|1057.6|1052.6|1057.4|1052.4|1057.6|1052.6|1057.3|1052.3|49
1636524900000|2021-11-10 06:15:00|1057.3|1052.3|1057.1|1052.1|1057.3|1052.3|1056.9|1051.9|35
1636525200000|2021-11-10 06:20:00|1057|1052|1057.1|1052.1|1057.7|1052.7|1056.5|1051.5|92
1636525500000|2021-11-10 06:25:00|1057.2|1052.2|1058.2|1053.2|1058.4|1053.4|1057.2|1052.2|45
1636525800000|2021-11-10 06:30:00|1058.1|1053.1|1057.7|1052.7|1058.1|1053.1|1057.4|1052.4|15
1636526100000|2021-11-10 06:35:00|1057.6|1052.6|1057.5|1052.5|1057.6|1052.6|1057.5|1052.5|16
1636526400000|2021-11-10 06:40:00|1057.3|1052.3|1057.6|1052.6|1057.6|1052.6|1057.1|1052.1|36
1636526700000|2021-11-10 06:45:00|1057.7|1052.7|1058.8|1053.8|1058.9|1053.9|1057.6|1052.6|44
1636527000000|2021-11-10 06:50:00|1058.9|1053.9|1059.8|1054.8|1060|1055|1058.8|1053.8|45
1636527300000|2021-11-10 06:55:00|1059.9|1054.9|1060|1055|1060.5|1055.5|1059.7|1054.7|69
1636527600000|2021-11-10 07:00:00|1059.9|1054.9|1060.1|1055.1|1060.1|1055.1|1058.8|1053.8|32
1636527900000|2021-11-10 07:05:00|1060.2|1055.2|1060.2|1055.2|1060.6|1055.6|1060.1|1055.1|58
1636528200000|2021-11-10 07:10:00|1060.1|1055.1|1059.7|1054.7|1060.1|1055.1|1059.2|1054.2|27
1636528500000|2021-11-10 07:15:00|1059.8|1054.8|1060.4|1055.4|1060.4|1055.4|1059.1|1054.1|66
1636528800000|2021-11-10 07:20:00|1060.3|1055.3|1059.4|1054.4|1060.4|1055.4|1059.2|1054.2|70
1636529100000|2021-11-10 07:25:00|1059.3|1054.3|1059.6|1054.6|1060|1055|1059.3|1054.3|58
1636529400000|2021-11-10 07:30:00|1059.5|1054.5|1058.4|1053.4|1059.6|1054.6|1058.1|1053.1|47
1636529700000|2021-11-10 07:35:00|1058.3|1053.3|1057.1|1052.1|1058.4|1053.4|1057|1052|83
1636530000000|2021-11-10 07:40:00|1057.2|1052.2|1056.6|1051.6|1057.2|1052.2|1056.6|1051.6|78
1636530300000|2021-11-10 07:45:00|1056.5|1051.5|1057.2|1052.2|1057.2|1052.2|1056.2|1051.2|47
1636530600000|2021-11-10 07:50:00|1057.3|1052.3|1056|1051|1057.6|1052.6|1056|1051|90
1636530900000|2021-11-10 07:55:00|1055.9|1050.9|1056.3|1051.3|1056.5|1051.5|1055.9|1050.9|28
1636531200000|2021-11-10 08:00:00|1056.6|1051.6|1058.8|1053.8|1059.7|1054.7|1056.4|1051.4|72
1636531500000|2021-11-10 08:05:00|1058.9|1053.9|1062|1057|1062.1|1057.1|1058.9|1053.9|107
1636531800000|2021-11-10 08:10:00|1062.1|1057.1|1060.5|1055.5|1062.6|1057.6|1060.5|1055.5|79
1636532100000|2021-11-10 08:15:00|1060.6|1055.6|1060.6|1055.6|1060.8|1055.8|1059.5|1054.5|77
1636532400000|2021-11-10 08:20:00|1060.5|1055.5|1061.8|1056.8|1061.9|1056.9|1060.3|1055.3|59
1636532700000|2021-11-10 08:25:00|1061.9|1056.9|1063.1|1058.1|1063.8|1058.8|1061.9|1056.9|90
1636533000000|2021-11-10 08:30:00|1063.2|1058.2|1062.9|1057.9|1063.8|1058.8|1062.9|1057.9|72
1636533300000|2021-11-10 08:35:00|1063|1058|1061.8|1056.8|1063|1058|1061.7|1056.7|70
1636533600000|2021-11-10 08:40:00|1061.7|1056.7|1062.9|1057.9|1062.9|1057.9|1061.7|1056.7|25
1636533900000|2021-11-10 08:45:00|1062.8|1057.8|1062.7|1057.7|1063.2|1058.2|1062.7|1057.7|59
1636534200000|2021-11-10 08:50:00|1062.6|1057.6|1061.5|1056.5|1062.6|1057.6|1061.5|1056.5|54
1636534500000|2021-11-10 08:55:00|1061.4|1056.4|1060.3|1055.3|1061.6|1056.6|1060.3|1055.3|23
1636534800000|2021-11-10 09:00:00|1060.4|1055.4|1061.2|1056.2|1061.3|1056.3|1060.3|1055.3|32
1636535100000|2021-11-10 09:05:00|1061.3|1056.3|1060.9|1055.9|1061.8|1056.8|1060.9|1055.9|30
1636535400000|2021-11-10 09:10:00|1060.8|1055.8|1060.6|1055.6|1060.9|1055.9|1060.5|1055.5|15
1636535700000|2021-11-10 09:15:00|1060.4|1055.4|1059.8|1054.8|1060.6|1055.6|1059.5|1054.5|33
1636536000000|2021-11-10 09:20:00|1059.7|1054.7|1059.2|1054.2|1059.8|1054.8|1058.3|1053.3|92
1636536300000|2021-11-10 09:25:00|1059.3|1054.3|1059.4|1054.4|1060|1055|1059|1054|57
1636536600000|2021-11-10 09:30:00|1059.5|1054.5|1058.9|1053.9|1060.6|1055.6|1058.8|1053.8|84
1636536900000|2021-11-10 09:35:00|1059|1054|1059.1|1054.1|1059.5|1054.5|1058.4|1053.4|103
1636537200000|2021-11-10 09:40:00|1059.2|1054.2|1059.2|1054.2|1059.9|1054.9|1059.1|1054.1|87
1636537500000|2021-11-10 09:45:00|1059.3|1054.3|1057.3|1052.3|1059.9|1054.9|1056.8|1051.8|95
1636537800000|2021-11-10 09:50:00|1057.4|1052.4|1057.6|1052.6|1058.1|1053.1|1057|1052|67
1636538100000|2021-11-10 09:55:00|1057.5|1052.5|1057.3|1052.3|1057.5|1052.5|1056.3|1051.3|62
1636538400000|2021-11-10 10:00:00|1057.4|1052.4|1058.4|1053.4|1058.4|1053.4|1057.4|1052.4|82
1636538700000|2021-11-10 10:05:00|1058.1|1053.1|1058.3|1053.3|1058.8|1053.8|1058.1|1053.1|68
1636539000000|2021-11-10 10:10:00|1058.4|1053.4|1058.5|1053.5|1058.9|1053.9|1058.1|1053.1|46
1636539300000|2021-11-10 10:15:00|1058.4|1053.4|1059.1|1054.1|1059.3|1054.3|1058.3|1053.3|36
1636539600000|2021-11-10 10:20:00|1059|1054|1058.9|1053.9|1059.2|1054.2|1058.5|1053.5|49
1636539900000|2021-11-10 10:25:00|1059|1054|1057.2|1052.2|1059|1054|1057.1|1052.1|86
1636540200000|2021-11-10 10:30:00|1057.1|1052.1|1057.6|1052.6|1057.9|1052.9|1057|1052|28
1636540500000|2021-11-10 10:35:00|1057.5|1052.5|1056.9|1051.9|1057.6|1052.6|1056.9|1051.9|37
1636540800000|2021-11-10 10:40:00|1057.1|1052.1|1056.8|1051.8|1057.1|1052.1|1056.7|1051.7|52
1636541100000|2021-11-10 10:45:00|1056.7|1051.7|1055.9|1050.9|1056.8|1051.8|1055.6|1050.6|26
1636541400000|2021-11-10 10:50:00|1055.7|1050.7|1055.7|1050.7|1055.9|1050.9|1055.2|1050.2|23
1636541700000|2021-11-10 10:55:00|1055.8|1050.8|1056.5|1051.5|1056.5|1051.5|1055.7|1050.7|15
1636542000000|2021-11-10 11:00:00|1056.4|1051.4|1057|1052|1057|1052|1056.4|1051.4|32
1636542300000|2021-11-10 11:05:00|1057.2|1052.2|1057.1|1052.1|1057.9|1052.9|1056.9|1051.9|41
1636542600000|2021-11-10 11:10:00|1057|1052|1057.4|1052.4|1058.1|1053.1|1057|1052|56
1636542900000|2021-11-10 11:15:00|1057.5|1052.5|1056.6|1051.6|1057.6|1052.6|1056|1051|98
1636543200000|2021-11-10 11:20:00|1056.7|1051.7|1057|1052|1057.6|1052.6|1056.7|1051.7|68
1636543500000|2021-11-10 11:25:00|1056.9|1051.9|1058.1|1053.1|1058.1|1053.1|1056.9|1051.9|58
1636543800000|2021-11-10 11:30:00|1058.2|1053.2|1058.3|1053.3|1059.2|1054.2|1058.1|1053.1|68
1636544100000|2021-11-10 11:35:00|1058.1|1053.1|1059.5|1054.5|1059.5|1054.5|1057.8|1052.8|88
1636544400000|2021-11-10 11:40:00|1059.4|1054.4|1059.5|1054.5|1060.5|1055.5|1058.9|1053.9|70
1636544700000|2021-11-10 11:45:00|1059.6|1054.6|1058.8|1053.8|1059.6|1054.6|1057.7|1052.7|66
1636545000000|2021-11-10 11:50:00|1058.7|1053.7|1059.5|1054.5|1059.6|1054.6|1058.6|1053.6|71
1636545300000|2021-11-10 11:55:00|1059.6|1054.6|1058.7|1053.7|1059.8|1054.8|1058|1053|56
1636545600000|2021-11-10 12:00:00|1058.6|1053.6|1060|1055|1060.2|1055.2|1058.4|1053.4|70
1636545900000|2021-11-10 12:05:00|1060.1|1055.1|1060.2|1055.2|1060.4|1055.4|1059.8|1054.8|57
1636546200000|2021-11-10 12:10:00|1060.1|1055.1|1061.9|1056.9|1061.9|1056.9|1060|1055|29
1636546500000|2021-11-10 12:15:00|1061.8|1056.8|1061|1056|1061.9|1056.9|1060.9|1055.9|21
1636546800000|2021-11-10 12:20:00|1060.9|1055.9|1061.5|1056.5|1061.5|1056.5|1060.8|1055.8|24
1636547100000|2021-11-10 12:25:00|1061.4|1056.4|1060.7|1055.7|1061.4|1056.4|1060.7|1055.7|11
1636547400000|2021-11-10 12:30:00|1060.6|1055.6|1059.7|1054.7|1060.7|1055.7|1059.1|1054.1|55
1636547700000|2021-11-10 12:35:00|1059.9|1054.9|1059.8|1054.8|1060.6|1055.6|1059.6|1054.6|44
1636548000000|2021-11-10 12:40:00|1059.7|1054.7|1061.4|1056.4|1061.4|1056.4|1059.5|1054.5|43
1636548300000|2021-11-10 12:45:00|1061.3|1056.3|1062.1|1057.1|1062.1|1057.1|1061.3|1056.3|42
1636548600000|2021-11-10 12:50:00|1062|1057|1063.2|1058.2|1063.2|1058.2|1062|1057|41
1636548900000|2021-11-10 12:55:00|1063.1|1058.1|1064|1059|1064.4|1059.4|1062.9|1057.9|58
1636549200000|2021-11-10 13:00:00|1063.9|1058.9|1064|1059|1065.7|1060.7|1063.8|1058.8|196
1636549500000|2021-11-10 13:05:00|1063.9|1058.9|1063.6|1058.6|1064.4|1059.4|1063.6|1058.6|155
1636549800000|2021-11-10 13:10:00|1063.7|1058.7|1062.7|1057.7|1064|1059|1062.2|1057.2|96
1636550100000|2021-11-10 13:15:00|1062.6|1057.6|1062.6|1057.6|1063|1058|1061.7|1056.7|70
1636550400000|2021-11-10 13:20:00|1062.7|1057.7|1065.1|1060.1|1065.4|1060.4|1062.7|1057.7|174
1636550700000|2021-11-10 13:25:00|1065|1060|1063.9|1058.9|1066.3|1061.3|1063.9|1058.9|69
1636551000000|2021-11-10 13:30:00|1065.3|1057.2|1069.5|1064.5|1073.2|1068.2|1057.9|1052.9|620
1636551300000|2021-11-10 13:35:00|1069.6|1064.6|1072.1|1067.1|1074.8|1069.8|1068.6|1063.6|491
1636551600000|2021-11-10 13:40:00|1071.9|1066.9|1077.2|1072.2|1078.1|1073.1|1071.4|1066.4|456
1636551900000|2021-11-10 13:45:00|1077.1|1072.1|1081.9|1076.9|1082.9|1077.9|1076|1071|411
1636552200000|2021-11-10 13:50:00|1082|1077|1081.1|1076.1|1084.3|1079.3|1080.9|1075.9|383
1636552500000|2021-11-10 13:55:00|1081.3|1076.3|1085.1|1080.1|1086.1|1081.1|1081.3|1076.3|360
1636552800000|2021-11-10 14:00:00|1085.2|1080.2|1086.4|1081.4|1089.2|1084.2|1084.8|1079.8|444
1636553100000|2021-11-10 14:05:00|1086.2|1081.2|1087.8|1082.8|1088.9|1083.9|1083.8|1078.8|305
1636553400000|2021-11-10 14:10:00|1088|1083|1087|1082|1089.2|1084.2|1086.9|1081.9|264
1636553700000|2021-11-10 14:15:00|1087.1|1082.1|1088.2|1083.2|1089.8|1084.8|1086|1081|260
1636554000000|2021-11-10 14:20:00|1088.3|1083.3|1087.2|1082.2|1089.5|1084.5|1086.8|1081.8|245
1636554300000|2021-11-10 14:25:00|1086.7|1081.7|1091.5|1086.5|1091.8|1086.8|1086.5|1081.5|275
1636554600000|2021-11-10 14:30:00|1091.4|1086.4|1089.8|1084.8|1093.3|1088.3|1089.3|1084.3|487
1636554900000|2021-11-10 14:35:00|1090|1085|1090.4|1085.4|1092.6|1087.6|1090|1085|523
1636555200000|2021-11-10 14:40:00|1090.5|1085.5|1089.9|1084.9|1092.1|1087.1|1089.1|1084.1|405
1636555500000|2021-11-10 14:45:00|1090|1085|1088.9|1083.9|1092.8|1087.8|1088.4|1083.4|438
1636555800000|2021-11-10 14:50:00|1089|1084|1091.8|1086.8|1092|1087|1086.2|1081.2|352
1636556100000|2021-11-10 14:55:00|1091.7|1086.7|1092.3|1087.3|1093.2|1088.2|1091.1|1086.1|361
1636556400000|2021-11-10 15:00:00|1092.5|1087.5|1091.8|1086.8|1093.7|1088.7|1089.8|1084.8|356
1636556700000|2021-11-10 15:05:00|1091.9|1086.9|1092.7|1087.7|1092.7|1087.7|1089.9|1084.9|299
1636557000000|2021-11-10 15:10:00|1092.6|1087.6|1091|1086|1092.6|1087.6|1090.1|1085.1|402
1636557300000|2021-11-10 15:15:00|1090.7|1085.7|1093.4|1088.4|1093.9|1088.9|1090.7|1085.7|353
1636557600000|2021-11-10 15:20:00|1093.5|1088.5|1090.1|1085.1|1094.1|1089.1|1089.8|1084.8|321
1636557900000|2021-11-10 15:25:00|1090|1085|1092.2|1087.2|1092.4|1087.4|1089.2|1084.2|402
1636558200000|2021-11-10 15:30:00|1092.1|1087.1|1094.2|1089.2|1095|1090|1092.1|1087.1|279
1636558500000|2021-11-10 15:35:00|1094.3|1089.3|1094.2|1089.2|1094.8|1089.8|1092.9|1087.9|229
1636558800000|2021-11-10 15:40:00|1094.1|1089.1|1094.2|1089.2|1095.3|1090.3|1092|1087|264
1636559100000|2021-11-10 15:45:00|1094.3|1089.3|1092.7|1087.7|1095.1|1090.1|1091.6|1086.6|167
1636559400000|2021-11-10 15:50:00|1092.8|1087.8|1092.7|1087.7|1094.7|1089.7|1092.2|1087.2|302
1636559700000|2021-11-10 15:55:00|1092.6|1087.6|1094.3|1089.3|1095.5|1090.5|1092.6|1087.6|188
1636560000000|2021-11-10 16:00:00|1094.4|1089.4|1096.3|1091.3|1096.7|1091.7|1094.4|1089.4|183
1636560300000|2021-11-10 16:05:00|1096.4|1091.4|1094.8|1089.8|1096.6|1091.6|1094.7|1089.7|241
1636560600000|2021-11-10 16:10:00|1094.7|1089.7|1095.4|1090.4|1096.7|1091.7|1094.4|1089.4|145
1636560900000|2021-11-10 16:15:00|1095.2|1090.2|1095.4|1090.4|1095.9|1090.9|1094.8|1089.8|145
1636561200000|2021-11-10 16:20:00|1095.5|1090.5|1096.1|1091.1|1096.2|1091.2|1093.5|1088.5|95
1636561500000|2021-11-10 16:25:00|1096|1091|1094.5|1089.5|1096.1|1091.1|1094.1|1089.1|172
1636561800000|2021-11-10 16:30:00|1094.6|1089.6|1091.6|1086.6|1094.6|1089.6|1090.5|1085.5|158
1636562100000|2021-11-10 16:35:00|1091.7|1086.7|1091.8|1086.8|1092.2|1087.2|1091|1086|190
1636562400000|2021-11-10 16:40:00|1091.9|1086.9|1091.8|1086.8|1092.7|1087.7|1090.8|1085.8|140
1636562700000|2021-11-10 16:45:00|1091.7|1086.7|1093|1088|1093|1088|1091.3|1086.3|131
1636563000000|2021-11-10 16:50:00|1093.2|1088.2|1093.5|1088.5|1094|1089|1092.9|1087.9|102
1636563300000|2021-11-10 16:55:00|1093.4|1088.4|1091.7|1086.7|1093.4|1088.4|1091.5|1086.5|107
1636563600000|2021-11-10 17:00:00|1091.5|1086.5|1087.4|1082.4|1091.6|1086.6|1087.3|1082.3|153
1636563900000|2021-11-10 17:05:00|1087.2|1082.2|1084.2|1079.2|1087.7|1082.7|1082.8|1077.8|180
1636564200000|2021-11-10 17:10:00|1084.3|1079.3|1084.3|1079.3|1087.6|1082.6|1083.7|1078.7|229
1636564500000|2021-11-10 17:15:00|1084.4|1079.4|1083.8|1078.8|1084.4|1079.4|1082.7|1077.7|142
1636564800000|2021-11-10 17:20:00|1083.7|1078.7|1082|1077|1084.2|1079.2|1082|1077|97
1636565100000|2021-11-10 17:25:00|1082.1|1077.1|1079.4|1074.4|1082.4|1077.4|1079.2|1074.2|192
1636565400000|2021-11-10 17:30:00|1079.8|1074.8|1079.9|1074.9|1081|1076|1079.2|1074.2|140
1636565700000|2021-11-10 17:35:00|1080|1075|1081.9|1076.9|1083|1078|1080|1075|144
1636566000000|2021-11-10 17:40:00|1082.1|1077.1|1079.6|1074.6|1082.2|1077.2|1079.2|1074.2|89
1636566300000|2021-11-10 17:45:00|1079.7|1074.7|1077.4|1072.4|1080.1|1075.1|1076.7|1071.7|186
1636566600000|2021-11-10 17:50:00|1077.5|1072.5|1077.9|1072.9|1078.2|1073.2|1077.2|1072.2|100
1636566900000|2021-11-10 17:55:00|1077.4|1072.4|1078.2|1073.2|1078.7|1073.7|1076.9|1071.9|134
1636567200000|2021-11-10 18:00:00|1078.1|1073.1|1075.6|1070.6|1078.3|1073.3|1073.7|1068.7|367
1636567500000|2021-11-10 18:05:00|1075.3|1070.3|1076.7|1071.7|1076.8|1071.8|1074.1|1069.1|342
1636567800000|2021-11-10 18:10:00|1076.5|1071.5|1076.9|1071.9|1078.4|1073.4|1075.9|1070.9|162
1636568100000|2021-11-10 18:15:00|1077|1072|1076.8|1071.8|1077.7|1072.7|1075.7|1070.7|145
1636568400000|2021-11-10 18:20:00|1076.9|1071.9|1075.2|1070.2|1077.1|1072.1|1074.9|1069.9|164
1636568700000|2021-11-10 18:25:00|1075.1|1070.1|1077.2|1072.2|1077.5|1072.5|1074.8|1069.8|107
1636569000000|2021-11-10 18:30:00|1077.1|1072.1|1076.9|1071.9|1077.1|1072.1|1076|1071|55
1636569300000|2021-11-10 18:35:00|1076.8|1071.8|1072.4|1067.4|1076.8|1071.8|1072.4|1067.4|157
1636569600000|2021-11-10 18:40:00|1072.5|1067.5|1072.5|1067.5|1074|1069|1072.3|1067.3|102
1636569900000|2021-11-10 18:45:00|1072.6|1067.6|1071.6|1066.6|1072.7|1067.7|1071.3|1066.3|109
1636570200000|2021-11-10 18:50:00|1071.7|1066.7|1071|1066|1071.7|1066.7|1070.2|1065.2|126
1636570500000|2021-11-10 18:55:00|1070.9|1065.9|1072.1|1067.1|1072.7|1067.7|1070.4|1065.4|68
1636570800000|2021-11-10 19:00:00|1072|1067|1071.8|1066.8|1072|1067|1071.4|1066.4|106
1636571100000|2021-11-10 19:05:00|1071.7|1066.7|1072.4|1067.4|1072.7|1067.7|1071.1|1066.1|107
1636571400000|2021-11-10 19:10:00|1072.3|1067.3|1071.7|1066.7|1072.3|1067.3|1071.3|1066.3|38
1636571700000|2021-11-10 19:15:00|1071.8|1066.8|1072.7|1067.7|1073.4|1068.4|1071.7|1066.7|90
1636572000000|2021-11-10 19:20:00|1072.5|1067.5|1072.4|1067.4|1072.6|1067.6|1071.8|1066.8|79
1636572300000|2021-11-10 19:25:00|1072.3|1067.3|1072.1|1067.1|1072.6|1067.6|1071.8|1066.8|75
1636572600000|2021-11-10 19:30:00|1072|1067|1072.4|1067.4|1072.6|1067.6|1070.8|1065.8|73
1636572900000|2021-11-10 19:35:00|1072.5|1067.5|1073.6|1068.6|1073.6|1068.6|1072|1067|111
1636573200000|2021-11-10 19:40:00|1073|1068|1071.8|1066.8|1073.2|1068.2|1071.7|1066.7|126
1636573500000|2021-11-10 19:45:00|1071.9|1066.9|1071.6|1066.6|1072.7|1067.7|1071.4|1066.4|47
1636573800000|2021-11-10 19:50:00|1071.5|1066.5|1072.5|1067.5|1072.6|1067.6|1071|1066|61
1636574100000|2021-11-10 19:55:00|1072.2|1067.2|1070.6|1065.6|1072.2|1067.2|1070.4|1065.4|79
1636574400000|2021-11-10 20:00:00|1070.5|1065.5|1070.2|1065.2|1071.5|1066.5|1070.2|1065.2|157
1636574700000|2021-11-10 20:05:00|1070.1|1065.1|1070.1|1065.1|1070.6|1065.6|1069.9|1064.9|114
1636575000000|2021-11-10 20:10:00|1069.9|1064.9|1069.7|1064.7|1070.6|1065.6|1069.3|1064.3|118
1636575300000|2021-11-10 20:15:00|1069.8|1064.8|1070.4|1065.4|1070.5|1065.5|1069.4|1064.4|132
1636575600000|2021-11-10 20:20:00|1070.5|1065.5|1069.7|1064.7|1070.8|1065.8|1069.6|1064.6|100
1636575900000|2021-11-10 20:25:00|1069.4|1064.4|1070.6|1065.6|1070.7|1065.7|1069.4|1064.4|105
1636576200000|2021-11-10 20:30:00|1070.7|1065.7|1070.9|1065.9|1072.1|1067.1|1070.5|1065.5|105
1636576500000|2021-11-10 20:35:00|1071|1066|1071.4|1066.4|1071.4|1066.4|1070.4|1065.4|83
1636576800000|2021-11-10 20:40:00|1071.3|1066.3|1071.3|1066.3|1071.6|1066.6|1071.3|1066.3|141
1636577100000|2021-11-10 20:45:00|1071.4|1066.4|1071.9|1066.9|1071.9|1066.9|1071.2|1066.2|80
1636577400000|2021-11-10 20:50:00|1072|1067|1072.8|1067.8|1072.9|1067.9|1071.9|1066.9|80
1636577700000|2021-11-10 20:55:00|1072.7|1067.7|1073.8|1068.8|1073.8|1068.8|1072.7|1067.7|127
1636578000000|2021-11-10 21:00:00|1073.9|1068.9|1073.8|1068.8|1074.1|1069.1|1073.4|1068.4|75
1636578300000|2021-11-10 21:05:00|1073.9|1068.9|1073.6|1068.6|1073.9|1068.9|1073.4|1068.4|36
1636578600000|2021-11-10 21:10:00|1073.7|1068.7|1073.7|1068.7|1073.7|1068.7|1073.4|1068.4|55
1636578900000|2021-11-10 21:15:00|1073.5|1068.5|1073.4|1068.4|1073.6|1068.6|1073.4|1068.4|35
1636579200000|2021-11-10 21:20:00|1073.5|1068.5|1073.2|1068.2|1073.5|1068.5|1073.2|1068.2|17
1636579500000|2021-11-10 21:25:00|1073.3|1068.3|1073.1|1068.1|1073.3|1068.3|1073.1|1068.1|7
1636579800000|2021-11-10 21:30:00|1073.2|1068.2|1073.5|1068.5|1073.5|1068.5|1073.2|1068.2|57
1636580100000|2021-11-10 21:35:00|1073.4|1068.4|1073.5|1068.5|1073.6|1068.6|1073.4|1068.4|16
1636580400000|2021-11-10 21:40:00|1073.6|1068.6|1073.2|1068.2|1073.6|1068.6|1073.2|1068.2|38
1636580700000|2021-11-10 21:45:00|1073.3|1068.3|1073.1|1068.1|1073.6|1068.6|1072.8|1067.8|55
1636581000000|2021-11-10 21:50:00|1073|1068|1072.9|1067.9|1073.1|1068.1|1072.8|1067.8|34
1636581300000|2021-11-10 21:55:00|1072.8|1067.8|1073|1068|1073|1068|1072.4|1067.4|25
1636585200000|2021-11-10 23:00:00|1073.1|1068.1|1072.7|1067.7|1073.1|1068.1|1072|1067|26
1636585500000|2021-11-10 23:05:00|1072.6|1067.6|1071.3|1066.3|1072.7|1067.7|1070.8|1065.8|37
1636585800000|2021-11-10 23:10:00|1071.4|1066.4|1070.8|1065.8|1071.6|1066.6|1070.8|1065.8|24
1636586100000|2021-11-10 23:15:00|1070.9|1065.9|1071|1066|1071|1066|1070.9|1065.9|10
1636586400000|2021-11-10 23:20:00|1071.5|1066.5|1072.1|1067.1|1072.1|1067.1|1071.2|1066.2|22
1636586700000|2021-11-10 23:25:00|1071.7|1066.7|1071.3|1066.3|1071.7|1066.7|1071.3|1066.3|3
1636587000000|2021-11-10 23:30:00|1071.5|1066.5|1071.9|1066.9|1071.9|1066.9|1071.2|1066.2|27
1636587300000|2021-11-10 23:35:00|1071.8|1066.8|1072.2|1067.2|1072.2|1067.2|1071.6|1066.6|14
1636587600000|2021-11-10 23:40:00|1072.3|1067.3|1071.8|1066.8|1072.3|1067.3|1071.7|1066.7|8
1636587900000|2021-11-10 23:45:00|1071.9|1066.9|1072.7|1067.7|1072.9|1067.9|1071.8|1066.8|67
1636588200000|2021-11-10 23:50:00|1072.8|1067.8|1074.4|1069.4|1074.4|1069.4|1072.7|1067.7|29
1636588500000|2021-11-10 23:55:00|1074.3|1069.3|1073.8|1068.8|1074.5|1069.5|1073|1068|44
1636588800000|2021-11-11 00:00:00|1073.6|1068.6|1073.7|1068.7|1074|1069|1073.3|1068.3|66
1636589100000|2021-11-11 00:05:00|1073.8|1068.8|1074.4|1069.4|1074.5|1069.5|1073.7|1068.7|90
1636589400000|2021-11-11 00:10:00|1074.5|1069.5|1075.6|1070.6|1076.1|1071.1|1074.5|1069.5|84
1636589700000|2021-11-11 00:15:00|1075.5|1070.5|1075.3|1070.3|1075.9|1070.9|1074.9|1069.9|112
1636590000000|2021-11-11 00:20:00|1075.2|1070.2|1076|1071|1076.2|1071.2|1075|1070|69
1636590300000|2021-11-11 00:25:00|1075.9|1070.9|1075.1|1070.1|1075.9|1070.9|1074.7|1069.7|35
1636590600000|2021-11-11 00:30:00|1075|1070|1074.8|1069.8|1075|1070|1074.1|1069.1|54
1636590900000|2021-11-11 00:35:00|1074.9|1069.9|1075.3|1070.3|1075.4|1070.4|1074.8|1069.8|33
1636591200000|2021-11-11 00:40:00|1075.2|1070.2|1075.2|1070.2|1075.5|1070.5|1075|1070|28
1636591500000|2021-11-11 00:45:00|1075.1|1070.1|1075.3|1070.3|1075.3|1070.3|1075.1|1070.1|13
1636591800000|2021-11-11 00:50:00|1075.2|1070.2|1074.9|1069.9|1075.3|1070.3|1074.7|1069.7|16
1636592100000|2021-11-11 00:55:00|1075.1|1070.1|1074.9|1069.9|1075.1|1070.1|1074.8|1069.8|27
1636592400000|2021-11-11 01:00:00|1075.5|1070.5|1074.5|1069.5|1076|1071|1074.5|1069.5|96
1636592700000|2021-11-11 01:05:00|1074.4|1069.4|1073.7|1068.7|1074.4|1069.4|1073.4|1068.4|75
1636593000000|2021-11-11 01:10:00|1073.8|1068.8|1074.5|1069.5|1074.5|1069.5|1073.7|1068.7|41
1636593300000|2021-11-11 01:15:00|1074.4|1069.4|1074.1|1069.1|1075.4|1070.4|1073.8|1068.8|90
1636593600000|2021-11-11 01:20:00|1074.2|1069.2|1073.7|1068.7|1074.3|1069.3|1072.9|1067.9|63
1636593900000|2021-11-11 01:25:00|1073.6|1068.6|1073.6|1068.6|1073.9|1068.9|1073|1068|76
1636594200000|2021-11-11 01:30:00|1073.5|1068.5|1073.5|1068.5|1074.8|1069.8|1073.4|1068.4|98
1636594500000|2021-11-11 01:35:00|1073.6|1068.6|1072|1067|1074|1069|1071.9|1066.9|111
1636594800000|2021-11-11 01:40:00|1071.9|1066.9|1071.7|1066.7|1071.9|1066.9|1071.4|1066.4|64
1636595100000|2021-11-11 01:45:00|1071.6|1066.6|1071.9|1066.9|1072.2|1067.2|1071.3|1066.3|57
1636595400000|2021-11-11 01:50:00|1072|1067|1071.9|1066.9|1073|1068|1071.7|1066.7|36
1636595700000|2021-11-11 01:55:00|1071.8|1066.8|1072|1067|1073|1068|1071.4|1066.4|72
1636596000000|2021-11-11 02:00:00|1072.1|1067.1|1072.5|1067.5|1073.2|1068.2|1071.8|1066.8|93
1636596300000|2021-11-11 02:05:00|1072.4|1067.4|1072.4|1067.4|1073|1068|1072.2|1067.2|61
1636596600000|2021-11-11 02:10:00|1072.2|1067.2|1071.8|1066.8|1072.2|1067.2|1071.4|1066.4|29
1636596900000|2021-11-11 02:15:00|1071.7|1066.7|1071.7|1066.7|1072|1067|1071.7|1066.7|26
1636597200000|2021-11-11 02:20:00|1071.8|1066.8|1071.7|1066.7|1072.2|1067.2|1071.5|1066.5|71
1636597500000|2021-11-11 02:25:00|1071.6|1066.6|1071.4|1066.4|1071.8|1066.8|1071.2|1066.2|45
1636597800000|2021-11-11 02:30:00|1071.5|1066.5|1071.8|1066.8|1071.9|1066.9|1071.1|1066.1|42
1636598100000|2021-11-11 02:35:00|1071.9|1066.9|1072.1|1067.1|1072.1|1067.1|1071.3|1066.3|36
1636598400000|2021-11-11 02:40:00|1072.2|1067.2|1072|1067|1072.8|1067.8|1072|1067|58
1636598700000|2021-11-11 02:45:00|1071.6|1066.6|1069.8|1064.8|1071.8|1066.8|1069.4|1064.4|25
1636599000000|2021-11-11 02:50:00|1069.7|1064.7|1070.3|1065.3|1070.5|1065.5|1069.7|1064.7|69
1636599300000|2021-11-11 02:55:00|1070.2|1065.2|1070.1|1065.1|1070.5|1065.5|1069.7|1064.7|86
1636599600000|2021-11-11 03:00:00|1070|1065|1070.9|1065.9|1071|1066|1070|1065|69
1636599900000|2021-11-11 03:05:00|1071|1066|1071|1066|1071.5|1066.5|1070.2|1065.2|74
1636600200000|2021-11-11 03:10:00|1070.8|1065.8|1073|1068|1073|1068|1070.7|1065.7|85
1636600500000|2021-11-11 03:15:00|1072.9|1067.9|1074.5|1069.5|1074.6|1069.6|1072.9|1067.9|61
1636600800000|2021-11-11 03:20:00|1074.3|1069.3|1076.3|1071.3|1076.3|1071.3|1074.3|1069.3|85
1636601100000|2021-11-11 03:25:00|1076.2|1071.2|1075.4|1070.4|1076.3|1071.3|1074.7|1069.7|50
1636601400000|2021-11-11 03:30:00|1075.3|1070.3|1074.9|1069.9|1075.3|1070.3|1074.5|1069.5|62
1636601700000|2021-11-11 03:35:00|1074.8|1069.8|1074.6|1069.6|1075.1|1070.1|1074.4|1069.4|28
1636602000000|2021-11-11 03:40:00|1074.5|1069.5|1074.5|1069.5|1074.5|1069.5|1073.9|1068.9|6
1636602300000|2021-11-11 03:45:00|1074.4|1069.4|1074.8|1069.8|1075.2|1070.2|1074.4|1069.4|24
1636602600000|2021-11-11 03:50:00|1074.7|1069.7|1074.1|1069.1|1074.9|1069.9|1073.9|1068.9|24
1636602900000|2021-11-11 03:55:00|1074|1069|1073.5|1068.5|1074.1|1069.1|1073.5|1068.5|7
1636603200000|2021-11-11 04:00:00|1073.4|1068.4|1073.3|1068.3|1073.5|1068.5|1073.2|1068.2|24
1636603500000|2021-11-11 04:05:00|1073.4|1068.4|1073.2|1068.2|1073.4|1068.4|1072.8|1067.8|28
1636603800000|2021-11-11 04:10:00|1073.1|1068.1|1072.9|1067.9|1073.4|1068.4|1072.8|1067.8|40
1636604100000|2021-11-11 04:15:00|1072.8|1067.8|1072.4|1067.4|1072.9|1067.9|1071.9|1066.9|37
1636604400000|2021-11-11 04:20:00|1072.5|1067.5|1073.3|1068.3|1073.3|1068.3|1072.4|1067.4|24
1636604700000|2021-11-11 04:25:00|1073.2|1068.2|1072.5|1067.5|1073.3|1068.3|1072.4|1067.4|41
1636605000000|2021-11-11 04:30:00|1072.4|1067.4|1072.7|1067.7|1073|1068|1072.4|1067.4|48
1636605300000|2021-11-11 04:35:00|1072.8|1067.8|1073|1068|1073.2|1068.2|1072.8|1067.8|21
1636605600000|2021-11-11 04:40:00|1073.1|1068.1|1073|1068|1073.1|1068.1|1073|1068|38
1636605900000|2021-11-11 04:45:00|1073.1|1068.1|1073.5|1068.5|1073.5|1068.5|1073|1068|30
1636606200000|2021-11-11 04:50:00|1073.6|1068.6|1073.9|1068.9|1073.9|1068.9|1073.6|1068.6|6
1636606500000|2021-11-11 04:55:00|1073.8|1068.8|1074|1069|1074.2|1069.2|1073.6|1068.6|24
1636606800000|2021-11-11 05:00:00|1073.9|1068.9|1074.8|1069.8|1074.9|1069.9|1073.9|1068.9|34
1636607100000|2021-11-11 05:05:00|1074.9|1069.9|1074.9|1069.9|1075.2|1070.2|1074.9|1069.9|7
1636607400000|2021-11-11 05:10:00|1075|1070|1075.1|1070.1|1075.3|1070.3|1074.9|1069.9|16
1636607700000|2021-11-11 05:15:00|1075|1070|1075|1070|1075.5|1070.5|1074.9|1069.9|16
1636608000000|2021-11-11 05:20:00|1074.9|1069.9|1075.7|1070.7|1075.8|1070.8|1074.9|1069.9|31
1636608300000|2021-11-11 05:25:00|1075.8|1070.8|1075.4|1070.4|1075.8|1070.8|1075.3|1070.3|8
1636608600000|2021-11-11 05:30:00|1075.6|1070.6|1077.6|1072.6|1078|1073|1075.6|1070.6|77
1636608900000|2021-11-11 05:35:00|1077.4|1072.4|1076.9|1071.9|1078.2|1073.2|1076.8|1071.8|77
1636609200000|2021-11-11 05:40:00|1077|1072|1078.4|1073.4|1078.8|1073.8|1076.8|1071.8|93
1636609500000|2021-11-11 05:45:00|1078.5|1073.5|1079.6|1074.6|1080|1075|1078.3|1073.3|90
1636609800000|2021-11-11 05:50:00|1079.3|1074.3|1080.3|1075.3|1080.6|1075.6|1079.3|1074.3|110
1636610100000|2021-11-11 05:55:00|1080.2|1075.2|1079.8|1074.8|1080.9|1075.9|1079.4|1074.4|119
1636610400000|2021-11-11 06:00:00|1079.9|1074.9|1080|1075|1080.9|1075.9|1079.6|1074.6|143
1636610700000|2021-11-11 06:05:00|1080.1|1075.1|1080.4|1075.4|1081.5|1076.5|1080|1075|79
1636611000000|2021-11-11 06:10:00|1080.5|1075.5|1080.3|1075.3|1080.6|1075.6|1079.7|1074.7|81
1636611300000|2021-11-11 06:15:00|1080.5|1075.5|1080.8|1075.8|1081.1|1076.1|1080.3|1075.3|30
1636611600000|2021-11-11 06:20:00|1080.9|1075.9|1080.4|1075.4|1081.1|1076.1|1080.4|1075.4|39
1636611900000|2021-11-11 06:25:00|1080.5|1075.5|1081.2|1076.2|1081.3|1076.3|1080.3|1075.3|48
1636612200000|2021-11-11 06:30:00|1081.4|1076.4|1082.4|1077.4|1082.4|1077.4|1081.4|1076.4|34
1636612500000|2021-11-11 06:35:00|1082.5|1077.5|1082.3|1077.3|1082.5|1077.5|1082.3|1077.3|5
1636612800000|2021-11-11 06:40:00|1082.2|1077.2|1082|1077|1082.3|1077.3|1081.5|1076.5|37
1636613100000|2021-11-11 06:45:00|1082.2|1077.2|1081.8|1076.8|1082.4|1077.4|1081.5|1076.5|45
1636613400000|2021-11-11 06:50:00|1081.9|1076.9|1083.5|1078.5|1083.6|1078.6|1081.8|1076.8|25
1636613700000|2021-11-11 06:55:00|1083.4|1078.4|1082.3|1077.3|1083.8|1078.8|1082.3|1077.3|37
1636614000000|2021-11-11 07:00:00|1082.1|1077.1|1082.5|1077.5|1083.2|1078.2|1081.6|1076.6|52
1636614300000|2021-11-11 07:05:00|1082.6|1077.6|1083|1078|1084.1|1079.1|1082.3|1077.3|53
1636614600000|2021-11-11 07:10:00|1084.2|1079.2|1084.7|1079.7|1084.9|1079.9|1083.6|1078.6|43
1636614900000|2021-11-11 07:15:00|1084.8|1079.8|1084.8|1079.8|1085.2|1080.2|1084.3|1079.3|58
1636615200000|2021-11-11 07:20:00|1084.9|1079.9|1085.8|1080.8|1087|1082|1084.8|1079.8|71
1636615500000|2021-11-11 07:25:00|1086|1081|1085.7|1080.7|1086.4|1081.4|1084.7|1079.7|38
1636615800000|2021-11-11 07:30:00|1085.8|1080.8|1085.8|1080.8|1086.9|1081.9|1085.4|1080.4|44
1636616100000|2021-11-11 07:35:00|1085.6|1080.6|1086.8|1081.8|1086.8|1081.8|1085.6|1080.6|46
1636616400000|2021-11-11 07:40:00|1086.6|1081.6|1089.2|1084.2|1089.2|1084.2|1086.5|1081.5|58
1636616700000|2021-11-11 07:45:00|1089.3|1084.3|1089.9|1084.9|1090.5|1085.5|1088.4|1083.4|139
1636617000000|2021-11-11 07:50:00|1090|1085|1088.6|1083.6|1090|1085|1087.8|1082.8|62
1636617300000|2021-11-11 07:55:00|1088.7|1083.7|1089.2|1084.2|1090|1085|1088.7|1083.7|59
1636617600000|2021-11-11 08:00:00|1089.3|1084.3|1089.8|1084.8|1092.1|1087.1|1088.6|1083.6|112
1636617900000|2021-11-11 08:05:00|1089.9|1084.9|1089.5|1084.5|1090.1|1085.1|1089|1084|90
1636618200000|2021-11-11 08:10:00|1089.6|1084.6|1087.6|1082.6|1089.6|1084.6|1087.2|1082.2|71
1636618500000|2021-11-11 08:15:00|1087.7|1082.7|1087.4|1082.4|1088.7|1083.7|1087|1082|134
1636618800000|2021-11-11 08:20:00|1087.1|1082.1|1089.3|1084.3|1089.4|1084.4|1086.6|1081.6|89
1636619100000|2021-11-11 08:25:00|1089.5|1084.5|1090.5|1085.5|1090.6|1085.6|1089.3|1084.3|77
1636619400000|2021-11-11 08:30:00|1090.7|1085.7|1091.3|1086.3|1092|1087|1089.8|1084.8|137
1636619700000|2021-11-11 08:35:00|1091.2|1086.2|1090.1|1085.1|1091.3|1086.3|1089.1|1084.1|79
1636620000000|2021-11-11 08:40:00|1089.9|1084.9|1090.1|1085.1|1090.4|1085.4|1089.1|1084.1|51
1636620300000|2021-11-11 08:45:00|1090|1085|1091.2|1086.2|1091.2|1086.2|1089.7|1084.7|40
1636620600000|2021-11-11 08:50:00|1091.5|1086.5|1092|1087|1092.7|1087.7|1091.5|1086.5|151
1636620900000|2021-11-11 08:55:00|1091.9|1086.9|1090.3|1085.3|1093.1|1088.1|1090.3|1085.3|107
1636621200000|2021-11-11 09:00:00|1090.4|1085.4|1089.7|1084.7|1091|1086|1089.7|1084.7|68
1636621500000|2021-11-11 09:05:00|1089.6|1084.6|1086.8|1081.8|1089.6|1084.6|1086.7|1081.7|56
1636621800000|2021-11-11 09:10:00|1087|1082|1088|1083|1088.4|1083.4|1086.6|1081.6|94
1636622100000|2021-11-11 09:15:00|1088.1|1083.1|1089.3|1084.3|1089.5|1084.5|1087.6|1082.6|74
1636622400000|2021-11-11 09:20:00|1089.2|1084.2|1089.6|1084.6|1091|1086|1089.2|1084.2|88
1636622700000|2021-11-11 09:25:00|1089.5|1084.5|1090.4|1085.4|1090.8|1085.8|1089.3|1084.3|67
1636623000000|2021-11-11 09:30:00|1090.1|1085.1|1090.3|1085.3|1090.3|1085.3|1089.8|1084.8|59
1636623300000|2021-11-11 09:35:00|1090.2|1085.2|1088.7|1083.7|1090.3|1085.3|1088.3|1083.3|52
1636623600000|2021-11-11 09:40:00|1088.6|1083.6|1088.6|1083.6|1088.6|1083.6|1088.2|1083.2|36
1636623900000|2021-11-11 09:45:00|1088.5|1083.5|1087.2|1082.2|1089.3|1084.3|1085.8|1080.8|60
1636624200000|2021-11-11 09:50:00|1087.3|1082.3|1086.8|1081.8|1087.3|1082.3|1086|1081|51
1636624500000|2021-11-11 09:55:00|1086.9|1081.9|1088.8|1083.8|1088.8|1083.8|1086.9|1081.9|34
1636624800000|2021-11-11 10:00:00|1088.7|1083.7|1088.6|1083.6|1089.4|1084.4|1088.3|1083.3|39
1636625100000|2021-11-11 10:05:00|1088.3|1083.3|1089.4|1084.4|1089.7|1084.7|1088.1|1083.1|39
1636625400000|2021-11-11 10:10:00|1089.3|1084.3|1089.1|1084.1|1089.3|1084.3|1088.9|1083.9|11
1636625700000|2021-11-11 10:15:00|1089.2|1084.2|1089.7|1084.7|1089.9|1084.9|1089.2|1084.2|44
1636626000000|2021-11-11 10:20:00|1089.5|1084.5|1089|1084|1089.5|1084.5|1088.6|1083.6|45
1636626300000|2021-11-11 10:25:00|1088.5|1083.5|1088.8|1083.8|1088.9|1083.9|1088.3|1083.3|12
1636626600000|2021-11-11 10:30:00|1088.7|1083.7|1088.9|1083.9|1088.9|1083.9|1088.3|1083.3|23
1636626900000|2021-11-11 10:35:00|1089|1084|1088.3|1083.3|1089|1084|1088.1|1083.1|48
1636627200000|2021-11-11 10:40:00|1088.4|1083.4|1088.7|1083.7|1088.8|1083.8|1088.3|1083.3|25
1636627500000|2021-11-11 10:45:00|1088.8|1083.8|1087.6|1082.6|1088.8|1083.8|1086.5|1081.5|74
1636627800000|2021-11-11 10:50:00|1087.5|1082.5|1088.1|1083.1|1088.1|1083.1|1087.5|1082.5|33
1636628100000|2021-11-11 10:55:00|1088|1083|1088.7|1083.7|1088.7|1083.7|1088|1083|28
1636628400000|2021-11-11 11:00:00|1088.6|1083.6|1088.3|1083.3|1088.7|1083.7|1088.3|1083.3|37
1636628700000|2021-11-11 11:05:00|1088.4|1083.4|1089.1|1084.1|1089.2|1084.2|1088.3|1083.3|25
1636629000000|2021-11-11 11:10:00|1089.2|1084.2|1087.9|1082.9|1089.2|1084.2|1087.5|1082.5|69
1636629300000|2021-11-11 11:15:00|1088|1083|1088.5|1083.5|1088.8|1083.8|1087.9|1082.9|85
1636629600000|2021-11-11 11:20:00|1088.6|1083.6|1089.4|1084.4|1089.4|1084.4|1088.4|1083.4|37
1636629900000|2021-11-11 11:25:00|1089.5|1084.5|1089.8|1084.8|1089.9|1084.9|1089.1|1084.1|37
1636630200000|2021-11-11 11:30:00|1089.9|1084.9|1091.8|1086.8|1092|1087|1089.8|1084.8|44
1636630500000|2021-11-11 11:35:00|1091.9|1086.9|1091.7|1086.7|1091.9|1086.9|1091|1086|65
1636630800000|2021-11-11 11:40:00|1091.6|1086.6|1091.5|1086.5|1092.2|1087.2|1091.1|1086.1|92
1636631100000|2021-11-11 11:45:00|1091.6|1086.6|1090.5|1085.5|1091.6|1086.6|1090.4|1085.4|34
1636631400000|2021-11-11 11:50:00|1090.4|1085.4|1091.5|1086.5|1091.6|1086.6|1090.4|1085.4|78
1636631700000|2021-11-11 11:55:00|1091.4|1086.4|1090.7|1085.7|1091.5|1086.5|1090.5|1085.5|55
1636632000000|2021-11-11 12:00:00|1090.6|1085.6|1088.3|1083.3|1090.7|1085.7|1087.9|1082.9|71
1636632300000|2021-11-11 12:05:00|1088.2|1083.2|1088.3|1083.3|1088.8|1083.8|1088.1|1083.1|51
1636632600000|2021-11-11 12:10:00|1088.4|1083.4|1087.1|1082.1|1088.5|1083.5|1086.9|1081.9|82
1636632900000|2021-11-11 12:15:00|1087.2|1082.2|1083.7|1078.7|1087.2|1082.2|1083.5|1078.5|79
1636633200000|2021-11-11 12:20:00|1083.6|1078.6|1081.1|1076.1|1084.4|1079.4|1080.3|1075.3|132
1636633500000|2021-11-11 12:25:00|1081|1076|1082.2|1077.2|1083.4|1078.4|1080.5|1075.5|136
1636633800000|2021-11-11 12:30:00|1082.4|1077.4|1082.7|1077.7|1085.9|1080.9|1081.7|1076.7|122
1636634100000|2021-11-11 12:35:00|1082.6|1077.6|1082.6|1077.6|1083.2|1078.2|1082.4|1077.4|55
1636634400000|2021-11-11 12:40:00|1082.5|1077.5|1083|1078|1083.8|1078.8|1081.8|1076.8|88
1636634700000|2021-11-11 12:45:00|1082.8|1077.8|1082.4|1077.4|1083.3|1078.3|1082|1077|60
1636635000000|2021-11-11 12:50:00|1082.6|1077.6|1084|1079|1084.4|1079.4|1082.5|1077.5|51
1636635300000|2021-11-11 12:55:00|1084.1|1079.1|1084.3|1079.3|1084.3|1079.3|1083.7|1078.7|61
1636635600000|2021-11-11 13:00:00|1084.6|1079.6|1083.2|1078.2|1084.6|1079.6|1082.4|1077.4|132
1636635900000|2021-11-11 13:05:00|1083.3|1078.3|1083.1|1078.1|1083.3|1078.3|1081.9|1076.9|78
1636636200000|2021-11-11 13:10:00|1083|1078|1086.2|1081.2|1086.5|1081.5|1083|1078|153
1636636500000|2021-11-11 13:15:00|1086.1|1081.1|1083.9|1078.9|1086.2|1081.2|1083.5|1078.5|112
1636636800000|2021-11-11 13:20:00|1083.5|1078.5|1087.1|1082.1|1088|1083|1083.5|1078.5|224
1636637100000|2021-11-11 13:25:00|1087.2|1082.2|1087.2|1082.2|1089|1084|1086.2|1081.2|183
1636637400000|2021-11-11 13:30:00|1087.3|1082.3|1089.3|1084.3|1089.6|1084.6|1086|1081|261
1636637700000|2021-11-11 13:35:00|1089.5|1084.5|1088.4|1083.4|1089.7|1084.7|1087.6|1082.6|134
1636638000000|2021-11-11 13:40:00|1088.3|1083.3|1090.1|1085.1|1090.2|1085.2|1088.1|1083.1|119
1636638300000|2021-11-11 13:45:00|1090|1085|1095.1|1090.1|1096|1091|1089.4|1084.4|225
1636638600000|2021-11-11 13:50:00|1094.6|1089.6|1096.6|1091.6|1096.7|1091.7|1092.9|1087.9|172
1636638900000|2021-11-11 13:55:00|1096.5|1091.5|1097.5|1092.5|1097.6|1092.6|1096.5|1091.5|115
1636639200000|2021-11-11 14:00:00|1097.6|1092.6|1093.5|1088.5|1098.2|1093.2|1091.8|1086.8|269
1636639500000|2021-11-11 14:05:00|1093.4|1088.4|1096.2|1091.2|1096.2|1091.2|1092.6|1087.6|197
1636639800000|2021-11-11 14:10:00|1096.1|1091.1|1094.5|1089.5|1097.9|1092.9|1094.4|1089.4|201
1636640100000|2021-11-11 14:15:00|1094.6|1089.6|1096.2|1091.2|1097.9|1092.9|1094.4|1089.4|230
1636640400000|2021-11-11 14:20:00|1095.8|1090.8|1094.3|1089.3|1096.4|1091.4|1093.4|1088.4|130
1636640700000|2021-11-11 14:25:00|1094.2|1089.2|1093.8|1088.8|1095.6|1090.6|1093.7|1088.7|134
1636641000000|2021-11-11 14:30:00|1093.9|1088.9|1091.9|1086.9|1094|1089|1091.1|1086.1|247
1636641300000|2021-11-11 14:35:00|1092.1|1087.1|1090.5|1085.5|1092.1|1087.1|1089.1|1084.1|309
1636641600000|2021-11-11 14:40:00|1090.4|1085.4|1091.2|1086.2|1091.7|1086.7|1090.2|1085.2|307
1636641900000|2021-11-11 14:45:00|1091.3|1086.3|1091|1086|1092|1087|1090.2|1085.2|250
1636642200000|2021-11-11 14:50:00|1091.1|1086.1|1090.6|1085.6|1092.1|1087.1|1089.9|1084.9|237
1636642500000|2021-11-11 14:55:00|1090.7|1085.7|1087.7|1082.7|1091.2|1086.2|1085.9|1080.9|248
1636642800000|2021-11-11 15:00:00|1087.8|1082.8|1092.5|1087.5|1092.8|1087.8|1086.7|1081.7|263
1636643100000|2021-11-11 15:05:00|1092.6|1087.6|1093.1|1088.1|1093.7|1088.7|1091.6|1086.6|183
1636643400000|2021-11-11 15:10:00|1093.2|1088.2|1092.4|1087.4|1093.5|1088.5|1092.1|1087.1|192
1636643700000|2021-11-11 15:15:00|1092.1|1087.1|1090.2|1085.2|1092.1|1087.1|1089.8|1084.8|175
1636644000000|2021-11-11 15:20:00|1089.9|1084.9|1088.2|1083.2|1090.3|1085.3|1088.2|1083.2|116
1636644300000|2021-11-11 15:25:00|1088.1|1083.1|1089.8|1084.8|1090|1085|1088.1|1083.1|116
1636644600000|2021-11-11 15:30:00|1089.7|1084.7|1089.1|1084.1|1090.1|1085.1|1088.8|1083.8|137
1636644900000|2021-11-11 15:35:00|1089|1084|1089.6|1084.6|1090.6|1085.6|1089|1084|86
1636645200000|2021-11-11 15:40:00|1089.5|1084.5|1089.7|1084.7|1090.4|1085.4|1089.5|1084.5|62
1636645500000|2021-11-11 15:45:00|1089.8|1084.8|1089.9|1084.9|1090.7|1085.7|1089.7|1084.7|88
1636645800000|2021-11-11 15:50:00|1090|1085|1090.2|1085.2|1090.6|1085.6|1089.8|1084.8|130
1636646100000|2021-11-11 15:55:00|1090.3|1085.3|1089.9|1084.9|1090.8|1085.8|1089.9|1084.9|130
1636646400000|2021-11-11 16:00:00|1089.7|1084.7|1090.2|1085.2|1090.6|1085.6|1089.7|1084.7|135
1636646700000|2021-11-11 16:05:00|1090.3|1085.3|1090.2|1085.2|1090.7|1085.7|1089.7|1084.7|113
1636647000000|2021-11-11 16:10:00|1090.3|1085.3|1091.5|1086.5|1091.6|1086.6|1089.9|1084.9|88
1636647300000|2021-11-11 16:15:00|1091.6|1086.6|1091.7|1086.7|1092.3|1087.3|1091.1|1086.1|84
1636647600000|2021-11-11 16:20:00|1091.8|1086.8|1094.3|1089.3|1095|1090|1091.8|1086.8|106
1636647900000|2021-11-11 16:25:00|1094.4|1089.4|1094.1|1089.1|1094.6|1089.6|1093.9|1088.9|104
1636648200000|2021-11-11 16:30:00|1094.2|1089.2|1092|1087|1094.2|1089.2|1091.7|1086.7|116
1636648500000|2021-11-11 16:35:00|1091.9|1086.9|1092.4|1087.4|1093.4|1088.4|1091.9|1086.9|80
1636648800000|2021-11-11 16:40:00|1092.5|1087.5|1094.1|1089.1|1094.2|1089.2|1092.5|1087.5|63
1636649100000|2021-11-11 16:45:00|1094|1089|1094.2|1089.2|1094.2|1089.2|1093.7|1088.7|76
1636649400000|2021-11-11 16:50:00|1094.3|1089.3|1093.4|1088.4|1094.3|1089.3|1093.3|1088.3|69
1636649700000|2021-11-11 16:55:00|1093.3|1088.3|1092.9|1087.9|1094|1089|1092.9|1087.9|55
1636650000000|2021-11-11 17:00:00|1093|1088|1093.9|1088.9|1094|1089|1092.9|1087.9|103
1636650300000|2021-11-11 17:05:00|1093.8|1088.8|1094|1089|1094.3|1089.3|1093.8|1088.8|67
1636650600000|2021-11-11 17:10:00|1093.9|1088.9|1094.2|1089.2|1094.3|1089.3|1093.3|1088.3|131
1636650900000|2021-11-11 17:15:00|1094.1|1089.1|1093.3|1088.3|1094.2|1089.2|1092.8|1087.8|135
1636651200000|2021-11-11 17:20:00|1093.2|1088.2|1094.1|1089.1|1094.2|1089.2|1093.2|1088.2|112
1636651500000|2021-11-11 17:25:00|1094|1089|1094.6|1089.6|1094.7|1089.7|1093.8|1088.8|95
1636651800000|2021-11-11 17:30:00|1094.7|1089.7|1095.6|1090.6|1095.7|1090.7|1094.6|1089.6|68
1636652100000|2021-11-11 17:35:00|1095.7|1090.7|1095.5|1090.5|1096|1091|1095.3|1090.3|60
1636652400000|2021-11-11 17:40:00|1095.4|1090.4|1094.6|1089.6|1095.5|1090.5|1094.6|1089.6|87
1636652700000|2021-11-11 17:45:00|1094.5|1089.5|1094.5|1089.5|1094.7|1089.7|1094.4|1089.4|75
1636653000000|2021-11-11 17:50:00|1094.4|1089.4|1095.1|1090.1|1095.2|1090.2|1094.2|1089.2|72
1636653300000|2021-11-11 17:55:00|1095.2|1090.2|1095.8|1090.8|1095.9|1090.9|1094.9|1089.9|72
1636653600000|2021-11-11 18:00:00|1095.7|1090.7|1093.3|1088.3|1096.2|1091.2|1092.5|1087.5|179
1636653900000|2021-11-11 18:05:00|1093.2|1088.2|1092.4|1087.4|1093.2|1088.2|1092|1087|114
1636654200000|2021-11-11 18:10:00|1092.3|1087.3|1092.3|1087.3|1092.9|1087.9|1092.2|1087.2|113
1636654500000|2021-11-11 18:15:00|1092.2|1087.2|1093.3|1088.3|1093.3|1088.3|1092.1|1087.1|96
1636654800000|2021-11-11 18:20:00|1093.4|1088.4|1091.8|1086.8|1093.4|1088.4|1091.5|1086.5|100
1636655100000|2021-11-11 18:25:00|1091.7|1086.7|1092.6|1087.6|1093|1088|1091.5|1086.5|130
1636655400000|2021-11-11 18:30:00|1092.5|1087.5|1092.1|1087.1|1092.5|1087.5|1091.5|1086.5|114
1636655700000|2021-11-11 18:35:00|1092.2|1087.2|1093.4|1088.4|1093.5|1088.5|1092.1|1087.1|67
1636656000000|2021-11-11 18:40:00|1093.1|1088.1|1093.3|1088.3|1093.4|1088.4|1092.8|1087.8|43
1636656300000|2021-11-11 18:45:00|1093.4|1088.4|1093.4|1088.4|1093.5|1088.5|1093.2|1088.2|43
1636656600000|2021-11-11 18:50:00|1093.5|1088.5|1093.8|1088.8|1093.8|1088.8|1093.3|1088.3|30
1636656900000|2021-11-11 18:55:00|1093.7|1088.7|1093.6|1088.6|1093.7|1088.7|1093.3|1088.3|140
1636657200000|2021-11-11 19:00:00|1093.7|1088.7|1093.5|1088.5|1094.1|1089.1|1093.4|1088.4|69
1636657500000|2021-11-11 19:05:00|1093.4|1088.4|1093.9|1088.9|1093.9|1088.9|1093.2|1088.2|78
1636657800000|2021-11-11 19:10:00|1093.8|1088.8|1094|1089|1094.1|1089.1|1093.6|1088.6|34
1636658100000|2021-11-11 19:15:00|1093.9|1088.9|1093.4|1088.4|1094.1|1089.1|1093.2|1088.2|37
1636658400000|2021-11-11 19:20:00|1093.3|1088.3|1093.4|1088.4|1094.2|1089.2|1092.9|1087.9|69
1636658700000|2021-11-11 19:25:00|1093.5|1088.5|1093.6|1088.6|1093.6|1088.6|1093.2|1088.2|61
1636659000000|2021-11-11 19:30:00|1093.5|1088.5|1093.5|1088.5|1093.8|1088.8|1092.9|1087.9|91
1636659300000|2021-11-11 19:35:00|1093.6|1088.6|1094.2|1089.2|1094.2|1089.2|1093.6|1088.6|101
1636659600000|2021-11-11 19:40:00|1094.1|1089.1|1093.6|1088.6|1094.2|1089.2|1093.4|1088.4|23
1636659900000|2021-11-11 19:45:00|1093.5|1088.5|1093.5|1088.5|1093.9|1088.9|1093.5|1088.5|56
1636660200000|2021-11-11 19:50:00|1093.4|1088.4|1093.8|1088.8|1094.2|1089.2|1093|1088|47
1636660500000|2021-11-11 19:55:00|1093.9|1088.9|1093.3|1088.3|1093.9|1088.9|1093.3|1088.3|47
1636660800000|2021-11-11 20:00:00|1093.4|1088.4|1092.6|1087.6|1093.4|1088.4|1092.6|1087.6|17
1636661100000|2021-11-11 20:05:00|1092.5|1087.5|1091.9|1086.9|1092.6|1087.6|1091.9|1086.9|35
1636661400000|2021-11-11 20:10:00|1091.8|1086.8|1091.7|1086.7|1091.8|1086.8|1091.4|1086.4|62
1636661700000|2021-11-11 20:15:00|1091.6|1086.6|1091.8|1086.8|1091.8|1086.8|1091.2|1086.2|32
1636662000000|2021-11-11 20:20:00|1091.9|1086.9|1092.1|1087.1|1092.3|1087.3|1091.8|1086.8|69
1636662300000|2021-11-11 20:25:00|1092.2|1087.2|1092.1|1087.1|1092.3|1087.3|1092|1087|26
1636662600000|2021-11-11 20:30:00|1092.2|1087.2|1092.2|1087.2|1092.3|1087.3|1091.8|1086.8|33
1636662900000|2021-11-11 20:35:00|1092|1087|1091.9|1086.9|1092|1087|1091.2|1086.2|54
1636663200000|2021-11-11 20:40:00|1091.7|1086.7|1091.4|1086.4|1091.9|1086.9|1091.4|1086.4|41
1636663500000|2021-11-11 20:45:00|1091.3|1086.3|1091.5|1086.5|1091.6|1086.6|1091.3|1086.3|28
1636663800000|2021-11-11 20:50:00|1091.6|1086.6|1091.4|1086.4|1091.6|1086.6|1091.3|1086.3|17
1636664100000|2021-11-11 20:55:00|1091.3|1086.3|1091|1086|1091.3|1086.3|1090.5|1085.5|57
1636664400000|2021-11-11 21:00:00|1091.1|1086.1|1091.4|1086.4|1091.4|1086.4|1090.9|1085.9|64
1636664700000|2021-11-11 21:05:00|1091.3|1086.3|1091.2|1086.2|1091.3|1086.3|1090.9|1085.9|22
1636665000000|2021-11-11 21:10:00|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1091.2|1086.2|41
1636665300000|2021-11-11 21:15:00|1091.2|1086.2|1091.1|1086.1|1091.3|1086.3|1090.8|1085.8|10
1636665600000|2021-11-11 21:20:00|1091|1086|1091.2|1086.2|1091.3|1086.3|1090.9|1085.9|41
1636665900000|2021-11-11 21:25:00|1091.3|1086.3|1091.6|1086.6|1091.6|1086.6|1091.3|1086.3|3
1636666200000|2021-11-11 21:30:00|1091.7|1086.7|1091.6|1086.6|1091.7|1086.7|1091.6|1086.6|2
1636666500000|2021-11-11 21:35:00|1091.7|1086.7|1091.9|1086.9|1092|1087|1091.6|1086.6|6
1636666800000|2021-11-11 21:40:00|1092.3|1087.3|1091.8|1086.8|1092.4|1087.4|1091.8|1086.8|22
1636667100000|2021-11-11 21:45:00|1091.9|1086.9|1091.3|1086.3|1092.2|1087.2|1091.2|1086.2|45
1636667400000|2021-11-11 21:50:00|1091.4|1086.4|1091.6|1086.6|1092|1087|1091.4|1086.4|16
1636667700000|2021-11-11 21:55:00|1091.7|1086.7|1094.3|1084.8|1094.6|1086.8|1091.7|1083.7|74
1636671600000|2021-11-11 23:00:00|1091.9|1086.9|1091.8|1086.8|1091.9|1086.9|1091.8|1086.8|14
1636671900000|2021-11-11 23:05:00|1091.9|1086.9|1091.8|1086.8|1091.9|1086.9|1091.8|1086.8|16
1636672200000|2021-11-11 23:10:00|1091.9|1086.9|1092.1|1087.1|1092.6|1087.6|1091.8|1086.8|41
1636672500000|2021-11-11 23:15:00|1092.2|1087.2|1092.3|1087.3|1092.9|1087.9|1092.2|1087.2|25
1636672800000|2021-11-11 23:20:00|1092.4|1087.4|1091.8|1086.8|1092.6|1087.6|1091.8|1086.8|29
1636673100000|2021-11-11 23:25:00|1091.9|1086.9|1091.8|1086.8|1092.1|1087.1|1091.8|1086.8|5
1636673400000|2021-11-11 23:30:00|1091.9|1086.9|1092.1|1087.1|1092.1|1087.1|1091.8|1086.8|9
1636673700000|2021-11-11 23:35:00|1092|1087|1092.2|1087.2|1092.2|1087.2|1092|1087|8
1636674000000|2021-11-11 23:40:00|1092.3|1087.3|1092|1087|1092.3|1087.3|1091.8|1086.8|14
1636674300000|2021-11-11 23:45:00|1092.1|1087.1|1093.7|1088.7|1093.8|1088.8|1092.1|1087.1|57
1636674600000|2021-11-11 23:50:00|1093.8|1088.8|1093.8|1088.8|1094.8|1089.8|1093.7|1088.7|33
1636674900000|2021-11-11 23:55:00|1093.9|1088.9|1094|1089|1094.3|1089.3|1093.6|1088.6|25
1636675200000|2021-11-12 00:00:00|1093.9|1088.9|1093.2|1088.2|1094.1|1089.1|1093.2|1088.2|27
1636675500000|2021-11-12 00:05:00|1093.3|1088.3|1093.2|1088.2|1093.9|1088.9|1093|1088|25
1636675800000|2021-11-12 00:10:00|1093.1|1088.1|1093.1|1088.1|1093.3|1088.3|1093.1|1088.1|51
1636676100000|2021-11-12 00:15:00|1093.2|1088.2|1093.7|1088.7|1093.8|1088.8|1093.2|1088.2|23
1636676400000|2021-11-12 00:20:00|1093.8|1088.8|1095|1090|1095|1090|1093.8|1088.8|22
1636676700000|2021-11-12 00:25:00|1094.9|1089.9|1095.1|1090.1|1095.1|1090.1|1094.6|1089.6|21
1636677000000|2021-11-12 00:30:00|1095.2|1090.2|1095.2|1090.2|1095.3|1090.3|1094.8|1089.8|47
1636677300000|2021-11-12 00:35:00|1095.1|1090.1|1095.8|1090.8|1095.8|1090.8|1095.1|1090.1|15
1636677600000|2021-11-12 00:40:00|1095.9|1090.9|1095.4|1090.4|1095.9|1090.9|1094.9|1089.9|24
1636677900000|2021-11-12 00:45:00|1095.5|1090.5|1095.6|1090.6|1095.7|1090.7|1095.3|1090.3|16
1636678200000|2021-11-12 00:50:00|1095.7|1090.7|1094.7|1089.7|1095.7|1090.7|1094.5|1089.5|35
1636678500000|2021-11-12 00:55:00|1094.8|1089.8|1094.4|1089.4|1094.8|1089.8|1094.2|1089.2|39
1636678800000|2021-11-12 01:00:00|1094.5|1089.5|1093.6|1088.6|1094.8|1089.8|1093.1|1088.1|130
1636679100000|2021-11-12 01:05:00|1093.7|1088.7|1096.7|1091.7|1096.7|1091.7|1093.6|1088.6|99
1636679400000|2021-11-12 01:10:00|1096.6|1091.6|1093.3|1088.3|1096.8|1091.8|1093.3|1088.3|68
1636679700000|2021-11-12 01:15:00|1093.4|1088.4|1093.1|1088.1|1093.7|1088.7|1093.1|1088.1|67
1636680000000|2021-11-12 01:20:00|1093.2|1088.2|1093|1088|1093.7|1088.7|1092.8|1087.8|23
1636680300000|2021-11-12 01:25:00|1092.9|1087.9|1092.5|1087.5|1093.1|1088.1|1092.4|1087.4|51
1636680600000|2021-11-12 01:30:00|1092.6|1087.6|1092|1087|1092.9|1087.9|1091.8|1086.8|94
1636680900000|2021-11-12 01:35:00|1091.5|1086.5|1091.8|1086.8|1092.6|1087.6|1091.5|1086.5|43
1636681200000|2021-11-12 01:40:00|1091.7|1086.7|1093.3|1088.3|1093.3|1088.3|1091.6|1086.6|98
1636681500000|2021-11-12 01:45:00|1093.4|1088.4|1092.5|1087.5|1093.6|1088.6|1092.5|1087.5|63
1636681800000|2021-11-12 01:50:00|1092.7|1087.7|1093|1088|1093.2|1088.2|1092.7|1087.7|10
1636682100000|2021-11-12 01:55:00|1093.1|1088.1|1094.2|1089.2|1094.2|1089.2|1093|1088|42
1636682400000|2021-11-12 02:00:00|1094.1|1089.1|1093.8|1088.8|1094.1|1089.1|1093.2|1088.2|28
1636682700000|2021-11-12 02:05:00|1093.9|1088.9|1093.6|1088.6|1094|1089|1093.5|1088.5|44
1636683000000|2021-11-12 02:10:00|1093.5|1088.5|1093.4|1088.4|1093.8|1088.8|1093.4|1088.4|43
1636683300000|2021-11-12 02:15:00|1093.3|1088.3|1092.2|1087.2|1093.4|1088.4|1091.9|1086.9|61
1636683600000|2021-11-12 02:20:00|1092.1|1087.1|1090.1|1085.1|1092.2|1087.2|1090.1|1085.1|44
1636683900000|2021-11-12 02:25:00|1090.2|1085.2|1089.5|1084.5|1090.2|1085.2|1089.5|1084.5|9
1636684200000|2021-11-12 02:30:00|1089.4|1084.4|1090.6|1085.6|1090.6|1085.6|1089.4|1084.4|32
1636684500000|2021-11-12 02:35:00|1090.5|1085.5|1088.8|1083.8|1090.6|1085.6|1088.8|1083.8|34
1636684800000|2021-11-12 02:40:00|1088.9|1083.9|1089.3|1084.3|1089.5|1084.5|1088.8|1083.8|31
1636685100000|2021-11-12 02:45:00|1089.5|1084.5|1089.9|1084.9|1090.1|1085.1|1089.4|1084.4|25
1636685400000|2021-11-12 02:50:00|1090|1085|1090.3|1085.3|1090.5|1085.5|1089.9|1084.9|36
1636685700000|2021-11-12 02:55:00|1090.4|1085.4|1090.5|1085.5|1090.7|1085.7|1090.3|1085.3|16
1636686000000|2021-11-12 03:00:00|1090.4|1085.4|1089.7|1084.7|1090.5|1085.5|1089.7|1084.7|16
1636686300000|2021-11-12 03:05:00|1089.6|1084.6|1088.8|1083.8|1089.7|1084.7|1088.5|1083.5|74
1636686600000|2021-11-12 03:10:00|1088.7|1083.7|1088.6|1083.6|1089|1084|1088.6|1083.6|57
1636686900000|2021-11-12 03:15:00|1088.7|1083.7|1088.7|1083.7|1089.4|1084.4|1088.5|1083.5|41
1636687200000|2021-11-12 03:20:00|1088.6|1083.6|1087.8|1082.8|1088.6|1083.6|1087.1|1082.1|52
1636687500000|2021-11-12 03:25:00|1087.7|1082.7|1087.7|1082.7|1088.2|1083.2|1087.4|1082.4|35
1636687800000|2021-11-12 03:30:00|1087.5|1082.5|1087.6|1082.6|1087.6|1082.6|1087.4|1082.4|28
1636688100000|2021-11-12 03:35:00|1087.7|1082.7|1087.9|1082.9|1088.1|1083.1|1087.7|1082.7|5
1636688400000|2021-11-12 03:40:00|1087.8|1082.8|1087.6|1082.6|1087.9|1082.9|1087.6|1082.6|13
1636688700000|2021-11-12 03:45:00|1087.7|1082.7|1087.2|1082.2|1087.7|1082.7|1087.2|1082.2|3
1636689000000|2021-11-12 03:50:00|1087.1|1082.1|1086.7|1081.7|1087.1|1082.1|1086.6|1081.6|5
1636689300000|2021-11-12 03:55:00|1086.6|1081.6|1086.6|1081.6|1086.6|1081.6|1086.6|1081.6|1
1636689600000|2021-11-12 04:00:00|1087|1082|1087.7|1082.7|1088.2|1083.2|1086.9|1081.9|47
1636689900000|2021-11-12 04:05:00|1087.6|1082.6|1087.5|1082.5|1087.7|1082.7|1087.1|1082.1|46
1636690200000|2021-11-12 04:10:00|1087.6|1082.6|1087.7|1082.7|1087.9|1082.9|1087.5|1082.5|17
1636690500000|2021-11-12 04:15:00|1087.6|1082.6|1087.8|1082.8|1087.8|1082.8|1087.5|1082.5|23
1636690800000|2021-11-12 04:20:00|1087.7|1082.7|1087.7|1082.7|1087.8|1082.8|1087.6|1082.6|33
1636691100000|2021-11-12 04:25:00|1087.8|1082.8|1087.9|1082.9|1087.9|1082.9|1087.8|1082.8|40
1636691400000|2021-11-12 04:30:00|1088.2|1083.2|1088.5|1083.5|1088.5|1083.5|1088.2|1083.2|13
1636691700000|2021-11-12 04:35:00|1088.4|1083.4|1088.6|1083.6|1088.6|1083.6|1088.4|1083.4|7
1636692300000|2021-11-12 04:45:00|1088.7|1083.7|1088.8|1083.8|1088.8|1083.8|1088.5|1083.5|3
1636692600000|2021-11-12 04:50:00|1088.9|1083.9|1088.9|1083.9|1089|1084|1088.9|1083.9|3
1636692900000|2021-11-12 04:55:00|1089.1|1084.1|1088.9|1083.9|1089.1|1084.1|1088.7|1083.7|25
1636693200000|2021-11-12 05:00:00|1088.7|1083.7|1088.9|1083.9|1089|1084|1088.6|1083.6|16
1636693500000|2021-11-12 05:05:00|1088.8|1083.8|1088.9|1083.9|1088.9|1083.9|1088.8|1083.8|4
1636693800000|2021-11-12 05:10:00|1088.8|1083.8|1088.3|1083.3|1088.8|1083.8|1088.3|1083.3|19
1636694100000|2021-11-12 05:15:00|1088.4|1083.4|1088.1|1083.1|1088.4|1083.4|1088|1083|14
1636694400000|2021-11-12 05:20:00|1088.2|1083.2|1088.9|1083.9|1089|1084|1088.2|1083.2|8
1636694700000|2021-11-12 05:25:00|1089|1084|1088.9|1083.9|1089.1|1084.1|1088.8|1083.8|15
1636695000000|2021-11-12 05:30:00|1088.8|1083.8|1090.9|1085.9|1091.6|1086.6|1088.8|1083.8|103
1636695300000|2021-11-12 05:35:00|1090.8|1085.8|1090.6|1085.6|1090.9|1085.9|1089.7|1084.7|20
1636695600000|2021-11-12 05:40:00|1090.5|1085.5|1090.2|1085.2|1091|1086|1089.8|1084.8|24
1636695900000|2021-11-12 05:45:00|1089.6|1084.6|1089.4|1084.4|1089.9|1084.9|1089.1|1084.1|18
1636696200000|2021-11-12 05:50:00|1089.2|1084.2|1089.5|1084.5|1089.5|1084.5|1089.1|1084.1|8
1636696500000|2021-11-12 05:55:00|1089.4|1084.4|1090.8|1085.8|1090.9|1085.9|1089.4|1084.4|17
1636696800000|2021-11-12 06:00:00|1090.7|1085.7|1090.2|1085.2|1090.8|1085.8|1090.2|1085.2|10
1636697100000|2021-11-12 06:05:00|1089.8|1084.8|1089.2|1084.2|1089.9|1084.9|1088.9|1083.9|15
1636697400000|2021-11-12 06:10:00|1089.7|1084.7|1091.2|1086.2|1091.2|1086.2|1089.1|1084.1|76
1636697700000|2021-11-12 06:15:00|1091.4|1086.4|1090.8|1085.8|1091.6|1086.6|1090.7|1085.7|19
1636698000000|2021-11-12 06:20:00|1091|1086|1091.4|1086.4|1091.8|1086.8|1091|1086|14
1636698300000|2021-11-12 06:25:00|1090.7|1085.7|1091.7|1086.7|1091.9|1086.9|1090.5|1085.5|34
1636698600000|2021-11-12 06:30:00|1091.6|1086.6|1091|1086|1091.7|1086.7|1090.9|1085.9|15
1636698900000|2021-11-12 06:35:00|1091.1|1086.1|1090.7|1085.7|1091.1|1086.1|1090.5|1085.5|32
1636699200000|2021-11-12 06:40:00|1090.5|1085.5|1090.7|1085.7|1090.8|1085.8|1090.5|1085.5|6
1636699500000|2021-11-12 06:45:00|1090.9|1085.9|1091|1086|1091|1086|1089.9|1084.9|27
1636699800000|2021-11-12 06:50:00|1090.8|1085.8|1090.7|1085.7|1091|1086|1090.5|1085.5|15
1636700100000|2021-11-12 06:55:00|1090.6|1085.6|1089.8|1084.8|1090.7|1085.7|1089.7|1084.7|23
1636700400000|2021-11-12 07:00:00|1090.1|1085.1|1090.5|1085.5|1091.4|1086.4|1090.1|1085.1|31
1636700700000|2021-11-12 07:05:00|1090.4|1085.4|1088.7|1083.7|1090.4|1085.4|1087.7|1082.7|56
1636701000000|2021-11-12 07:10:00|1088.8|1083.8|1089.7|1084.7|1089.7|1084.7|1088.2|1083.2|82
1636701300000|2021-11-12 07:15:00|1089.6|1084.6|1091.1|1086.1|1091.1|1086.1|1089.6|1084.6|69
1636701600000|2021-11-12 07:20:00|1091|1086|1091.3|1086.3|1091.4|1086.4|1090.9|1085.9|33
1636701900000|2021-11-12 07:25:00|1091.2|1086.2|1090|1085|1091.2|1086.2|1090|1085|31
1636702200000|2021-11-12 07:30:00|1089.9|1084.9|1091.3|1086.3|1091.9|1086.9|1089.7|1084.7|26
1636702500000|2021-11-12 07:35:00|1091.1|1086.1|1089.2|1084.2|1091.1|1086.1|1089.2|1084.2|24
1636702800000|2021-11-12 07:40:00|1089.3|1084.3|1090.2|1085.2|1090.3|1085.3|1089|1084|55
1636703100000|2021-11-12 07:45:00|1090.1|1085.1|1088.1|1083.1|1090.2|1085.2|1088.1|1083.1|54
1636703400000|2021-11-12 07:50:00|1088|1083|1086.9|1081.9|1088.1|1083.1|1086.7|1081.7|70
1636703700000|2021-11-12 07:55:00|1086.8|1081.8|1085.8|1080.8|1086.8|1081.8|1085.1|1080.1|79
1636704000000|2021-11-12 08:00:00|1085.9|1080.9|1084.5|1079.5|1086.6|1081.6|1084.4|1079.4|108
1636704300000|2021-11-12 08:05:00|1084.6|1079.6|1081.8|1076.8|1085.3|1080.3|1081.6|1076.6|122
1636704600000|2021-11-12 08:10:00|1081.9|1076.9|1081.6|1076.6|1082.6|1077.6|1081.6|1076.6|81
1636704900000|2021-11-12 08:15:00|1081.5|1076.5|1080.4|1075.4|1081.9|1076.9|1079.9|1074.9|100
1636705200000|2021-11-12 08:20:00|1080.5|1075.5|1081|1076|1081.3|1076.3|1079.8|1074.8|152
1636705500000|2021-11-12 08:25:00|1080.9|1075.9|1078.7|1073.7|1081|1076|1078.7|1073.7|116
1636705800000|2021-11-12 08:30:00|1078.8|1073.8|1081.8|1076.8|1081.8|1076.8|1078.1|1073.1|136
1636706100000|2021-11-12 08:35:00|1081.7|1076.7|1079.4|1074.4|1081.8|1076.8|1079.3|1074.3|89
1636706400000|2021-11-12 08:40:00|1079.3|1074.3|1077.7|1072.7|1079.4|1074.4|1077.7|1072.7|80
1636706700000|2021-11-12 08:45:00|1077.6|1072.6|1076.2|1071.2|1077.6|1072.6|1076.2|1071.2|101
1636707000000|2021-11-12 08:50:00|1075.9|1070.9|1075.5|1070.5|1076.5|1071.5|1075.1|1070.1|114
1636707300000|2021-11-12 08:55:00|1075.6|1070.6|1076.2|1071.2|1077.2|1072.2|1075.6|1070.6|91
1636707600000|2021-11-12 09:00:00|1076.1|1071.1|1072.7|1067.7|1076.3|1071.3|1072.7|1067.7|178
1636707900000|2021-11-12 09:05:00|1072.8|1067.8|1072.9|1067.9|1073.2|1068.2|1072|1067|124
1636708200000|2021-11-12 09:10:00|1073|1068|1072.9|1067.9|1073|1068|1072.1|1067.1|55
1636708500000|2021-11-12 09:15:00|1072.7|1067.7|1073.1|1068.1|1073.2|1068.2|1071.7|1066.7|74
1636708800000|2021-11-12 09:20:00|1073|1068|1073.5|1068.5|1074.1|1069.1|1072.9|1067.9|117
1636709100000|2021-11-12 09:25:00|1073.4|1068.4|1073.7|1068.7|1074.2|1069.2|1072.1|1067.1|74
1636709400000|2021-11-12 09:30:00|1073.6|1068.6|1075.3|1070.3|1075.3|1070.3|1073.6|1068.6|93
1636709700000|2021-11-12 09:35:00|1075.5|1070.5|1075|1070|1075.9|1070.9|1074.7|1069.7|91
1636710000000|2021-11-12 09:40:00|1075.1|1070.1|1073.7|1068.7|1075.1|1070.1|1073.5|1068.5|69
1636710300000|2021-11-12 09:45:00|1073.5|1068.5|1074|1069|1074.8|1069.8|1072.9|1067.9|88
1636710600000|2021-11-12 09:50:00|1074.1|1069.1|1075.1|1070.1|1075.2|1070.2|1073.9|1068.9|58
1636710900000|2021-11-12 09:55:00|1075|1070|1075.3|1070.3|1075.5|1070.5|1075|1070|56
1636711200000|2021-11-12 10:00:00|1074.6|1069.6|1074.4|1069.4|1074.6|1069.6|1073.7|1068.7|63
1636711500000|2021-11-12 10:05:00|1074.5|1069.5|1074.4|1069.4|1075.3|1070.3|1074.3|1069.3|70
1636711800000|2021-11-12 10:10:00|1074.3|1069.3|1073.3|1068.3|1074.3|1069.3|1073.1|1068.1|25
1636712100000|2021-11-12 10:15:00|1073.2|1068.2|1072.5|1067.5|1073.2|1068.2|1072.1|1067.1|57
1636712400000|2021-11-12 10:20:00|1072.8|1067.8|1072.4|1067.4|1072.9|1067.9|1072.2|1067.2|55
1636712700000|2021-11-12 10:25:00|1072.3|1067.3|1073.4|1068.4|1073.6|1068.6|1072.3|1067.3|76
1636713000000|2021-11-12 10:30:00|1073.5|1068.5|1073.9|1068.9|1074.1|1069.1|1073.3|1068.3|67
1636713300000|2021-11-12 10:35:00|1073.7|1068.7|1073.6|1068.6|1074|1069|1072.8|1067.8|51
1636713600000|2021-11-12 10:40:00|1074.1|1069.1|1074.3|1069.3|1075|1070|1073.5|1068.5|89
1636713900000|2021-11-12 10:45:00|1074.5|1069.5|1074.8|1069.8|1075.1|1070.1|1073.8|1068.8|79
1636714200000|2021-11-12 10:50:00|1075|1070|1075.7|1070.7|1076.4|1071.4|1075|1070|99
1636714500000|2021-11-12 10:55:00|1075.6|1070.6|1074.5|1069.5|1075.9|1070.9|1074.4|1069.4|74
1636714800000|2021-11-12 11:00:00|1074.7|1069.7|1075|1070|1076.3|1071.3|1074.5|1069.5|85
1636715100000|2021-11-12 11:05:00|1074.9|1069.9|1074.7|1069.7|1075.2|1070.2|1074.1|1069.1|42
1636715400000|2021-11-12 11:10:00|1074.8|1069.8|1075.7|1070.7|1076.6|1071.6|1074.8|1069.8|83
1636715700000|2021-11-12 11:15:00|1075.8|1070.8|1074.7|1069.7|1075.8|1070.8|1074.2|1069.2|51
1636716000000|2021-11-12 11:20:00|1074.8|1069.8|1075.4|1070.4|1075.6|1070.6|1074.5|1069.5|69
1636716300000|2021-11-12 11:25:00|1075.5|1070.5|1075.7|1070.7|1075.8|1070.8|1074.9|1069.9|71
1636716600000|2021-11-12 11:30:00|1075.8|1070.8|1076|1071|1076.2|1071.2|1075|1070|58
1636716900000|2021-11-12 11:35:00|1075.9|1070.9|1076.3|1071.3|1076.3|1071.3|1075.7|1070.7|52
1636717200000|2021-11-12 11:40:00|1076.2|1071.2|1077.2|1072.2|1077.3|1072.3|1076.1|1071.1|75
1636717500000|2021-11-12 11:45:00|1077.3|1072.3|1077.6|1072.6|1077.7|1072.7|1077.2|1072.2|34
1636717800000|2021-11-12 11:50:00|1077.5|1072.5|1078.6|1073.6|1078.7|1073.7|1077.5|1072.5|46
1636718100000|2021-11-12 11:55:00|1078.7|1073.7|1079.5|1074.5|1080.5|1075.5|1078.6|1073.6|72
1636718400000|2021-11-12 12:00:00|1079.4|1074.4|1079.9|1074.9|1081.3|1076.3|1079.4|1074.4|93
1636718700000|2021-11-12 12:05:00|1079.8|1074.8|1077.6|1072.6|1079.8|1074.8|1077.6|1072.6|42
1636719000000|2021-11-12 12:10:00|1077.7|1072.7|1077.6|1072.6|1078.1|1073.1|1077.1|1072.1|14
1636719300000|2021-11-12 12:15:00|1077.8|1072.8|1079.3|1074.3|1079.5|1074.5|1077.6|1072.6|64
1636719600000|2021-11-12 12:20:00|1079.4|1074.4|1079.5|1074.5|1079.6|1074.6|1078.3|1073.3|109
1636719900000|2021-11-12 12:25:00|1079.6|1074.6|1080|1075|1080.1|1075.1|1079.1|1074.1|80
1636720200000|2021-11-12 12:30:00|1079.9|1074.9|1080.1|1075.1|1080.2|1075.2|1079.1|1074.1|61
1636720500000|2021-11-12 12:35:00|1080.2|1075.2|1079|1074|1080.3|1075.3|1078.9|1073.9|34
1636720800000|2021-11-12 12:40:00|1078.9|1073.9|1078.2|1073.2|1079.5|1074.5|1077.8|1072.8|78
1636721100000|2021-11-12 12:45:00|1078.3|1073.3|1079|1074|1079|1074|1077.6|1072.6|55
1636721400000|2021-11-12 12:50:00|1078.9|1073.9|1079.5|1074.5|1079.7|1074.7|1078.9|1073.9|59
1636721700000|2021-11-12 12:55:00|1079.6|1074.6|1079.4|1074.4|1080.2|1075.2|1079.1|1074.1|64
1636722000000|2021-11-12 13:00:00|1079.5|1074.5|1079.3|1074.3|1080.3|1075.3|1079.1|1074.1|201
1636722300000|2021-11-12 13:05:00|1079.5|1074.5|1079.5|1074.5|1081|1076|1079.1|1074.1|192
1636722600000|2021-11-12 13:10:00|1079.4|1074.4|1080.6|1075.6|1081.3|1076.3|1079.2|1074.2|111
1636722900000|2021-11-12 13:15:00|1080.5|1075.5|1080.4|1075.4|1081|1076|1079.5|1074.5|119
1636723200000|2021-11-12 13:20:00|1080.8|1075.8|1082.7|1077.7|1083.8|1078.8|1079.9|1074.9|144
1636723500000|2021-11-12 13:25:00|1082.8|1077.8|1083.9|1078.9|1084.3|1079.3|1082.8|1077.8|186
1636723800000|2021-11-12 13:30:00|1083.8|1078.8|1081.1|1076.1|1083.9|1078.9|1080.3|1075.3|140
1636724100000|2021-11-12 13:35:00|1081|1076|1078.2|1073.2|1082|1077|1077.3|1072.3|194
1636724400000|2021-11-12 13:40:00|1078.1|1073.1|1081.1|1076.1|1081.4|1076.4|1077.8|1072.8|163
1636724700000|2021-11-12 13:45:00|1080.8|1075.8|1080.3|1075.3|1082|1077|1080.3|1075.3|147
1636725000000|2021-11-12 13:50:00|1080.4|1075.4|1081.7|1076.7|1082.4|1077.4|1080.4|1075.4|166
1636725300000|2021-11-12 13:55:00|1081.8|1076.8|1078.6|1073.6|1081.8|1076.8|1078.3|1073.3|208
1636725600000|2021-11-12 14:00:00|1078.7|1073.7|1079.2|1074.2|1080.7|1075.7|1078.3|1073.3|195
1636725900000|2021-11-12 14:05:00|1079.3|1074.3|1077.4|1072.4|1081.4|1076.4|1077.3|1072.3|123
1636726200000|2021-11-12 14:10:00|1077.3|1072.3|1079.3|1074.3|1079.3|1074.3|1077|1072|195
1636726500000|2021-11-12 14:15:00|1079.4|1074.4|1079.5|1074.5|1080.4|1075.4|1079|1074|159
1636726800000|2021-11-12 14:20:00|1079.4|1074.4|1079.6|1074.6|1080|1075|1078.1|1073.1|99
1636727100000|2021-11-12 14:25:00|1079.4|1074.4|1078.2|1073.2|1080.7|1075.7|1078.2|1073.2|143
1636727400000|2021-11-12 14:30:00|1078.3|1073.3|1080.9|1075.9|1081.8|1076.8|1076.8|1071.8|282
1636727700000|2021-11-12 14:35:00|1080.6|1075.6|1077.4|1072.4|1081.1|1076.1|1076.8|1071.8|248
1636728000000|2021-11-12 14:40:00|1077.6|1072.6|1079.2|1074.2|1079.5|1074.5|1077.6|1072.6|204
1636728300000|2021-11-12 14:45:00|1079.1|1074.1|1082|1077|1083.5|1078.5|1078.7|1073.7|214
1636728600000|2021-11-12 14:50:00|1081.9|1076.9|1083.2|1078.2|1083.3|1078.3|1081.1|1076.1|285
1636728900000|2021-11-12 14:55:00|1083.1|1078.1|1081.1|1076.1|1084.1|1079.1|1081|1076|215
1636729200000|2021-11-12 15:00:00|1081.3|1076.3|1085.3|1080.3|1085.9|1080.9|1081.3|1076.3|360
1636729500000|2021-11-12 15:05:00|1085.2|1080.2|1085|1080|1086.7|1081.7|1083.3|1078.3|281
1636729800000|2021-11-12 15:10:00|1084.8|1079.8|1082.3|1077.3|1086.1|1081.1|1080.8|1075.8|256
1636730100000|2021-11-12 15:15:00|1082.2|1077.2|1083.5|1078.5|1084.2|1079.2|1080.8|1075.8|234
1636730400000|2021-11-12 15:20:00|1083.7|1078.7|1085.1|1080.1|1085.1|1080.1|1082.7|1077.7|228
1636730700000|2021-11-12 15:25:00|1085.3|1080.3|1081.1|1076.1|1085.4|1080.4|1080|1075|269
1636731000000|2021-11-12 15:30:00|1081.2|1076.2|1083|1078|1083.2|1078.2|1080.3|1075.3|229
1636731300000|2021-11-12 15:35:00|1082.9|1077.9|1079.1|1074.1|1083.1|1078.1|1078.9|1073.9|209
1636731600000|2021-11-12 15:40:00|1079|1074|1079.8|1074.8|1081.1|1076.1|1078.9|1073.9|158
1636731900000|2021-11-12 15:45:00|1079.9|1074.9|1079.5|1074.5|1079.9|1074.9|1078.6|1073.6|181
1636732200000|2021-11-12 15:50:00|1079.4|1074.4|1078.5|1073.5|1079.4|1074.4|1078.2|1073.2|96
1636732500000|2021-11-12 15:55:00|1078.6|1073.6|1078.9|1073.9|1080.2|1075.2|1078.1|1073.1|135
1636732800000|2021-11-12 16:00:00|1078.8|1073.8|1080.4|1075.4|1081.1|1076.1|1078.6|1073.6|130
1636733100000|2021-11-12 16:05:00|1080.3|1075.3|1080.6|1075.6|1080.6|1075.6|1078.7|1073.7|123
1636733400000|2021-11-12 16:10:00|1080.7|1075.7|1080.7|1075.7|1081.4|1076.4|1080.4|1075.4|181
1636733700000|2021-11-12 16:15:00|1081|1076|1082.3|1077.3|1082.3|1077.3|1081|1076|85
1636734000000|2021-11-12 16:20:00|1082.2|1077.2|1079.9|1074.9|1082.3|1077.3|1079.9|1074.9|91
1636734300000|2021-11-12 16:25:00|1079.8|1074.8|1080.5|1075.5|1081.3|1076.3|1079.8|1074.8|98
1636734600000|2021-11-12 16:30:00|1080.6|1075.6|1080.6|1075.6|1081.2|1076.2|1080.2|1075.2|128
1636734900000|2021-11-12 16:35:00|1080.5|1075.5|1082.1|1077.1|1082.5|1077.5|1080.5|1075.5|131
1636735200000|2021-11-12 16:40:00|1082|1077|1084.1|1079.1|1084.1|1079.1|1081.9|1076.9|87
1636735500000|2021-11-12 16:45:00|1084.2|1079.2|1083.9|1078.9|1084.3|1079.3|1083.6|1078.6|88
1636735800000|2021-11-12 16:50:00|1084|1079|1084.7|1079.7|1085.3|1080.3|1083.9|1078.9|99
1636736100000|2021-11-12 16:55:00|1084.8|1079.8|1086.1|1081.1|1086.4|1081.4|1084.7|1079.7|136
1636736400000|2021-11-12 17:00:00|1086|1081|1087|1082|1087.1|1082.1|1086|1081|73
1636736700000|2021-11-12 17:05:00|1086.8|1081.8|1086.5|1081.5|1086.9|1081.9|1086.2|1081.2|113
1636737000000|2021-11-12 17:10:00|1086.4|1081.4|1087.7|1082.7|1088.9|1083.9|1086.3|1081.3|83
1636737300000|2021-11-12 17:15:00|1087.6|1082.6|1086.6|1081.6|1087.7|1082.7|1086.4|1081.4|88
1636737600000|2021-11-12 17:20:00|1086.5|1081.5|1086.2|1081.2|1086.6|1081.6|1085.9|1080.9|79
1636737900000|2021-11-12 17:25:00|1086.3|1081.3|1087|1082|1087.1|1082.1|1086.3|1081.3|58
1636738200000|2021-11-12 17:30:00|1087.1|1082.1|1088.4|1083.4|1088.4|1083.4|1087|1082|95
1636738500000|2021-11-12 17:35:00|1088.1|1083.1|1087.2|1082.2|1089.1|1084.1|1087.1|1082.1|121
1636738800000|2021-11-12 17:40:00|1087.3|1082.3|1087.5|1082.5|1087.7|1082.7|1087|1082|69
1636739100000|2021-11-12 17:45:00|1087.4|1082.4|1088|1083|1088|1083|1086.8|1081.8|117
1636739400000|2021-11-12 17:50:00|1088.2|1083.2|1087.4|1082.4|1088.6|1083.6|1087.3|1082.3|89
1636739700000|2021-11-12 17:55:00|1087.3|1082.3|1087.4|1082.4|1087.5|1082.5|1087|1082|117
1636740000000|2021-11-12 18:00:00|1087.3|1082.3|1087.9|1082.9|1087.9|1082.9|1086.2|1081.2|226
1636740300000|2021-11-12 18:05:00|1088|1083|1088.1|1083.1|1088.8|1083.8|1088|1083|90
1636740600000|2021-11-12 18:10:00|1088.2|1083.2|1089.3|1084.3|1089.3|1084.3|1088.1|1083.1|59
1636740900000|2021-11-12 18:15:00|1089.2|1084.2|1089.6|1084.6|1089.7|1084.7|1089.1|1084.1|56
1636741200000|2021-11-12 18:20:00|1089.5|1084.5|1089.4|1084.4|1089.8|1084.8|1089.2|1084.2|52
1636741500000|2021-11-12 18:25:00|1089.3|1084.3|1090|1085|1090|1085|1089.1|1084.1|142
1636741800000|2021-11-12 18:30:00|1090.1|1085.1|1090.5|1085.5|1090.8|1085.8|1089.5|1084.5|70
1636742100000|2021-11-12 18:35:00|1090.6|1085.6|1090.7|1085.7|1090.8|1085.8|1090.2|1085.2|54
1636742400000|2021-11-12 18:40:00|1090.8|1085.8|1090.8|1085.8|1090.9|1085.9|1090.4|1085.4|44
1636742700000|2021-11-12 18:45:00|1090.7|1085.7|1091.2|1086.2|1091.3|1086.3|1090.5|1085.5|85
1636743000000|2021-11-12 18:50:00|1091.3|1086.3|1090.6|1085.6|1091.6|1086.6|1090.5|1085.5|103
1636743300000|2021-11-12 18:55:00|1090.8|1085.8|1091|1086|1091.4|1086.4|1090.8|1085.8|78
1636743600000|2021-11-12 19:00:00|1090.9|1085.9|1091.3|1086.3|1091.3|1086.3|1090.7|1085.7|59
1636743900000|2021-11-12 19:05:00|1091.1|1086.1|1090.9|1085.9|1091.4|1086.4|1090.8|1085.8|50
1636744200000|2021-11-12 19:10:00|1091|1086|1091|1086|1091.3|1086.3|1090.5|1085.5|87
1636744500000|2021-11-12 19:15:00|1090.9|1085.9|1090.6|1085.6|1091|1086|1090.6|1085.6|61
1636744800000|2021-11-12 19:20:00|1090.5|1085.5|1091.3|1086.3|1091.3|1086.3|1090.5|1085.5|56
1636745100000|2021-11-12 19:25:00|1091.2|1086.2|1090.8|1085.8|1091.4|1086.4|1090.7|1085.7|76
1636745400000|2021-11-12 19:30:00|1090.9|1085.9|1090.6|1085.6|1091|1086|1090.4|1085.4|72
1636745700000|2021-11-12 19:35:00|1090.4|1085.4|1090.4|1085.4|1090.6|1085.6|1089.9|1084.9|125
1636746000000|2021-11-12 19:40:00|1090.3|1085.3|1090.4|1085.4|1090.4|1085.4|1089.9|1084.9|50
1636746300000|2021-11-12 19:45:00|1090.5|1085.5|1090.3|1085.3|1090.7|1085.7|1090.2|1085.2|67
1636746600000|2021-11-12 19:50:00|1090.2|1085.2|1089.8|1084.8|1090.5|1085.5|1089.8|1084.8|58
1636746900000|2021-11-12 19:55:00|1089.9|1084.9|1089.6|1084.6|1090.1|1085.1|1089.6|1084.6|114
1636747200000|2021-11-12 20:00:00|1089.7|1084.7|1089.5|1084.5|1089.7|1084.7|1089.1|1084.1|89
1636747500000|2021-11-12 20:05:00|1089.4|1084.4|1089.1|1084.1|1089.5|1084.5|1089|1084|67
1636747800000|2021-11-12 20:10:00|1089.2|1084.2|1089.1|1084.1|1089.3|1084.3|1089|1084|82
1636748100000|2021-11-12 20:15:00|1089|1084|1088.8|1083.8|1089.1|1084.1|1088.6|1083.6|69
1636748400000|2021-11-12 20:20:00|1088.7|1083.7|1088.7|1083.7|1088.9|1083.9|1088.5|1083.5|43
1636748700000|2021-11-12 20:25:00|1088.8|1083.8|1089|1084|1089|1084|1088.7|1083.7|65
1636749000000|2021-11-12 20:30:00|1088.9|1083.9|1089|1084|1089.3|1084.3|1088.9|1083.9|77
1636749300000|2021-11-12 20:35:00|1089.1|1084.1|1089|1084|1089.2|1084.2|1088.9|1083.9|101
1636749600000|2021-11-12 20:40:00|1089.1|1084.1|1088.6|1083.6|1089.1|1084.1|1088.5|1083.5|72
1636749900000|2021-11-12 20:45:00|1088.5|1083.5|1088.2|1083.2|1088.5|1083.5|1088.1|1083.1|38
1636750200000|2021-11-12 20:50:00|1088.3|1083.3|1088.6|1083.6|1088.9|1083.9|1088.2|1083.2|120
1636750500000|2021-11-12 20:55:00|1088.7|1083.7|1089|1084|1089.2|1084.2|1088.6|1083.6|148
1636750800000|2021-11-12 21:00:00|1089.1|1084.1|1088.5|1083.5|1089.1|1084.1|1088.5|1083.5|22
1636751100000|2021-11-12 21:05:00|1088.6|1083.6|1088.7|1083.7|1089.1|1084.1|1088.6|1083.6|28
1636751400000|2021-11-12 21:10:00|1088.3|1083.3|1088.4|1083.4|1088.4|1083.4|1088.2|1083.2|16
1636751700000|2021-11-12 21:15:00|1088.3|1083.3|1088.5|1083.5|1088.8|1083.8|1088.3|1083.3|19
1636752000000|2021-11-12 21:20:00|1088.6|1083.6|1088.6|1083.6|1088.6|1083.6|1088.3|1083.3|10
1636752300000|2021-11-12 21:25:00|1088.7|1083.7|1088.4|1083.4|1088.7|1083.7|1088.4|1083.4|8
1636752600000|2021-11-12 21:30:00|1088.2|1083.2|1088|1083|1088.4|1083.4|1087.9|1082.9|9
1636752900000|2021-11-12 21:35:00|1088.1|1083.1|1088.6|1083.6|1088.6|1083.6|1088.1|1083.1|11
1636753200000|2021-11-12 21:40:00|1088.5|1083.5|1088.4|1083.4|1088.6|1083.6|1088.4|1083.4|6
1636753500000|2021-11-12 21:45:00|1088|1083|1088.3|1083.3|1088.4|1083.4|1088|1083|8
1636753800000|2021-11-12 21:50:00|1088.2|1083.2|1088.1|1083.1|1088.2|1083.2|1088.1|1083.1|2
1636754100000|2021-11-12 21:55:00|1088.2|1083.2|1094.7|1077.3|1094.7|1083.3|1086.4|1077.3|9
1636930800000|2021-11-14 23:00:00|1090|1079.3|1086.7|1081.7|1090.6|1082.9|1086|1079.3|99
1636931100000|2021-11-14 23:05:00|1086.6|1081.6|1087.5|1082.5|1088|1083|1086.2|1081.2|46
1636931400000|2021-11-14 23:10:00|1087.4|1082.4|1088.3|1083.3|1088.8|1083.8|1087.2|1082.2|27
1636931700000|2021-11-14 23:15:00|1088.2|1083.2|1091|1086|1091|1086|1087.8|1082.8|46
1636932000000|2021-11-14 23:20:00|1091.1|1086.1|1089.8|1084.8|1091.4|1086.4|1089.8|1084.8|25
1636932300000|2021-11-14 23:25:00|1089.7|1084.7|1090|1085|1090.4|1085.4|1089.7|1084.7|22
1636932600000|2021-11-14 23:30:00|1090.1|1085.1|1090.7|1085.7|1090.9|1085.9|1089.8|1084.8|35
1636932900000|2021-11-14 23:35:00|1090.6|1085.6|1090.4|1085.4|1090.6|1085.6|1089.9|1084.9|23
1636933200000|2021-11-14 23:40:00|1090.3|1085.3|1090.6|1085.6|1090.6|1085.6|1090|1085|35
1636933500000|2021-11-14 23:45:00|1090.7|1085.7|1091.3|1086.3|1091.4|1086.4|1090.1|1085.1|62
1636933800000|2021-11-14 23:50:00|1091|1086|1090.4|1085.4|1091|1086|1090.1|1085.1|27
1636934100000|2021-11-14 23:55:00|1090.3|1085.3|1090.3|1085.3|1090.4|1085.4|1089.9|1084.9|19
1636934400000|2021-11-15 00:00:00|1090.1|1085.1|1090.7|1085.7|1091|1086|1090.1|1085.1|22
1636934700000|2021-11-15 00:05:00|1090.8|1085.8|1091|1086|1091.1|1086.1|1090.3|1085.3|50
1636935000000|2021-11-15 00:10:00|1091.1|1086.1|1090.3|1085.3|1091.1|1086.1|1090.2|1085.2|29
1636935300000|2021-11-15 00:15:00|1090.5|1085.5|1089.3|1084.3|1090.6|1085.6|1089.3|1084.3|19
1636935600000|2021-11-15 00:20:00|1089.4|1084.4|1089.2|1084.2|1089.4|1084.4|1089.2|1084.2|3
1636935900000|2021-11-15 00:25:00|1088.8|1083.8|1087.9|1082.9|1089.2|1084.2|1087.7|1082.7|32
1636936200000|2021-11-15 00:30:00|1088|1083|1087.8|1082.8|1088|1083|1087.6|1082.6|12
1636936500000|2021-11-15 00:35:00|1087.7|1082.7|1087.5|1082.5|1087.8|1082.8|1087.3|1082.3|33
1636936800000|2021-11-15 00:40:00|1087.6|1082.6|1088.1|1083.1|1089|1084|1087.5|1082.5|63
1636937100000|2021-11-15 00:45:00|1088|1083|1088.6|1083.6|1088.6|1083.6|1087.5|1082.5|36
1636937400000|2021-11-15 00:50:00|1088.5|1083.5|1087.1|1082.1|1088.6|1083.6|1086.3|1081.3|51
1636937700000|2021-11-15 00:55:00|1087.2|1082.2|1086.6|1081.6|1087.3|1082.3|1086.5|1081.5|82
1636938000000|2021-11-15 01:00:00|1086.4|1081.4|1085.3|1080.3|1086.6|1081.6|1085.2|1080.2|135
1636938300000|2021-11-15 01:05:00|1085.1|1080.1|1085.1|1080.1|1085.4|1080.4|1084.9|1079.9|31
1636938600000|2021-11-15 01:10:00|1084.3|1079.3|1082.2|1077.2|1084.3|1079.3|1081.9|1076.9|99
1636938900000|2021-11-15 01:15:00|1082.1|1077.1|1080.4|1075.4|1082.2|1077.2|1080.4|1075.4|80
1636939200000|2021-11-15 01:20:00|1080.3|1075.3|1082.4|1077.4|1082.4|1077.4|1079.7|1074.7|85
1636939500000|2021-11-15 01:25:00|1082.3|1077.3|1082.7|1077.7|1083.2|1078.2|1081.8|1076.8|65
1636939800000|2021-11-15 01:30:00|1082.5|1077.5|1081|1076|1082.5|1077.5|1080.9|1075.9|51
1636940100000|2021-11-15 01:35:00|1080.9|1075.9|1082.2|1077.2|1084|1079|1080.8|1075.8|123
1636940400000|2021-11-15 01:40:00|1082.3|1077.3|1082.2|1077.2|1083.1|1078.1|1081.7|1076.7|82
1636940700000|2021-11-15 01:45:00|1082.1|1077.1|1083|1078|1083|1078|1081.8|1076.8|43
1636941000000|2021-11-15 01:50:00|1083.1|1078.1|1082.8|1077.8|1083.7|1078.7|1082.2|1077.2|58
1636941300000|2021-11-15 01:55:00|1082.9|1077.9|1083.6|1078.6|1084.2|1079.2|1082.9|1077.9|59
1636941600000|2021-11-15 02:00:00|1083.5|1078.5|1081.7|1076.7|1084.6|1079.6|1081.7|1076.7|80
1636941900000|2021-11-15 02:05:00|1081.8|1076.8|1081.7|1076.7|1082.4|1077.4|1081.6|1076.6|84
1636942200000|2021-11-15 02:10:00|1081.8|1076.8|1082.2|1077.2|1082.6|1077.6|1081.8|1076.8|42
1636942500000|2021-11-15 02:15:00|1082.6|1077.6|1082|1077|1082.8|1077.8|1082|1077|12
1636942800000|2021-11-15 02:20:00|1081.9|1076.9|1082.5|1077.5|1082.6|1077.6|1081.9|1076.9|42
1636943100000|2021-11-15 02:25:00|1082.2|1077.2|1082.6|1077.6|1082.7|1077.7|1082|1077|6
1636943400000|2021-11-15 02:30:00|1082.7|1077.7|1082.9|1077.9|1083.5|1078.5|1082.6|1077.6|32
1636943700000|2021-11-15 02:35:00|1082.8|1077.8|1081.8|1076.8|1082.9|1077.9|1081.8|1076.8|38
1636944000000|2021-11-15 02:40:00|1081.9|1076.9|1082.1|1077.1|1082.1|1077.1|1081.8|1076.8|27
1636944300000|2021-11-15 02:45:00|1082|1077|1082.9|1077.9|1082.9|1077.9|1081.6|1076.6|66
1636944600000|2021-11-15 02:50:00|1082.8|1077.8|1082.5|1077.5|1082.9|1077.9|1082.5|1077.5|32
1636944900000|2021-11-15 02:55:00|1082.6|1077.6|1082.2|1077.2|1082.6|1077.6|1082|1077|24
1636945200000|2021-11-15 03:00:00|1082.1|1077.1|1080|1075|1082.1|1077.1|1079.8|1074.8|33
1636945500000|2021-11-15 03:05:00|1080.1|1075.1|1078.6|1073.6|1080.2|1075.2|1078.6|1073.6|24
1636945800000|2021-11-15 03:10:00|1078.4|1073.4|1077|1072|1078.4|1073.4|1076.4|1071.4|79
1636946100000|2021-11-15 03:15:00|1076.6|1071.6|1076.8|1071.8|1077.8|1072.8|1076.6|1071.6|56
1636946400000|2021-11-15 03:20:00|1076.9|1071.9|1075.4|1070.4|1077|1072|1075.4|1070.4|53
1636946700000|2021-11-15 03:25:00|1075.5|1070.5|1077.5|1072.5|1078|1073|1075.5|1070.5|58
1636947000000|2021-11-15 03:30:00|1077.2|1072.2|1077.6|1072.6|1077.9|1072.9|1077.2|1072.2|22
1636947300000|2021-11-15 03:35:00|1077.3|1072.3|1077.1|1072.1|1077.3|1072.3|1077|1072|28
1636947600000|2021-11-15 03:40:00|1077|1072|1075.5|1070.5|1077|1072|1075.3|1070.3|34
1636947900000|2021-11-15 03:45:00|1075.1|1070.1|1075.5|1070.5|1075.5|1070.5|1074.7|1069.7|34
1636948200000|2021-11-15 03:50:00|1075.4|1070.4|1076|1071|1076|1071|1075.3|1070.3|40
1636948500000|2021-11-15 03:55:00|1076.2|1071.2|1074.9|1069.9|1076.3|1071.3|1074.8|1069.8|35
1636948800000|2021-11-15 04:00:00|1074.8|1069.8|1074.8|1069.8|1075.7|1070.7|1074.8|1069.8|24
1636949100000|2021-11-15 04:05:00|1074.9|1069.9|1075.1|1070.1|1075.2|1070.2|1074.8|1069.8|22
1636949400000|2021-11-15 04:10:00|1075|1070|1074.8|1069.8|1075.1|1070.1|1074.8|1069.8|5
1636949700000|2021-11-15 04:15:00|1075|1070|1074.6|1069.6|1075|1070|1074.6|1069.6|7
1636950000000|2021-11-15 04:20:00|1074.8|1069.8|1074.7|1069.7|1075|1070|1074.6|1069.6|7
1636950300000|2021-11-15 04:25:00|1074.8|1069.8|1074.8|1069.8|1074.9|1069.9|1074.7|1069.7|17
1636950600000|2021-11-15 04:30:00|1074.9|1069.9|1075.4|1070.4|1075.5|1070.5|1074.8|1069.8|44
1636950900000|2021-11-15 04:35:00|1075.2|1070.2|1075.2|1070.2|1075.4|1070.4|1075.2|1070.2|57
1636951200000|2021-11-15 04:40:00|1075.3|1070.3|1076.2|1071.2|1076.3|1071.3|1075.2|1070.2|33
1636951500000|2021-11-15 04:45:00|1076.1|1071.1|1075.7|1070.7|1076.1|1071.1|1075.5|1070.5|23
1636951800000|2021-11-15 04:50:00|1075.6|1070.6|1075.5|1070.5|1075.7|1070.7|1075.5|1070.5|18
1636952100000|2021-11-15 04:55:00|1075.4|1070.4|1076.1|1071.1|1076.1|1071.1|1075.4|1070.4|11
1636952400000|2021-11-15 05:00:00|1076|1071|1076.1|1071.1|1076.1|1071.1|1075.9|1070.9|6
1636952700000|2021-11-15 05:05:00|1076.2|1071.2|1076.2|1071.2|1076.7|1071.7|1076.1|1071.1|17
1636953000000|2021-11-15 05:10:00|1076|1071|1075.4|1070.4|1076.1|1071.1|1075.3|1070.3|21
1636953300000|2021-11-15 05:15:00|1075.3|1070.3|1075.4|1070.4|1075.5|1070.5|1075|1070|50
1636953600000|2021-11-15 05:20:00|1075.5|1070.5|1074.7|1069.7|1075.6|1070.6|1074.7|1069.7|25
1636953900000|2021-11-15 05:25:00|1074.6|1069.6|1074.8|1069.8|1075.1|1070.1|1074.5|1069.5|29
1636954200000|2021-11-15 05:30:00|1074.7|1069.7|1075.2|1070.2|1076|1071|1074.7|1069.7|75
1636954500000|2021-11-15 05:35:00|1075|1070|1075.5|1070.5|1075.5|1070.5|1075|1070|33
1636954800000|2021-11-15 05:40:00|1075.4|1070.4|1076.3|1071.3|1076.3|1071.3|1075.4|1070.4|35
1636955100000|2021-11-15 05:45:00|1076.1|1071.1|1076.1|1071.1|1076.2|1071.2|1075.7|1070.7|24
1636955400000|2021-11-15 05:50:00|1076|1071|1076.6|1071.6|1076.6|1071.6|1075.9|1070.9|27
1636955700000|2021-11-15 05:55:00|1076.5|1071.5|1076.7|1071.7|1077|1072|1076.3|1071.3|50
1636956000000|2021-11-15 06:00:00|1076.8|1071.8|1076.3|1071.3|1076.8|1071.8|1076|1071|21
1636956300000|2021-11-15 06:05:00|1076.2|1071.2|1076|1071|1076.5|1071.5|1076|1071|27
1636956600000|2021-11-15 06:10:00|1076.1|1071.1|1076.1|1071.1|1076.4|1071.4|1075.5|1070.5|36
1636956900000|2021-11-15 06:15:00|1076.2|1071.2|1076.8|1071.8|1076.8|1071.8|1076.1|1071.1|14
1636957200000|2021-11-15 06:20:00|1076.7|1071.7|1076.6|1071.6|1076.8|1071.8|1076.3|1071.3|28
1636957500000|2021-11-15 06:25:00|1076.8|1071.8|1077.1|1072.1|1077.2|1072.2|1076.5|1071.5|26
1636957800000|2021-11-15 06:30:00|1077|1072|1078|1073|1078|1073|1077|1072|17
1636958100000|2021-11-15 06:35:00|1077.8|1072.8|1077.5|1072.5|1078.2|1073.2|1077.4|1072.4|56
1636958400000|2021-11-15 06:40:00|1077.4|1072.4|1077.3|1072.3|1077.5|1072.5|1077.2|1072.2|23
1636958700000|2021-11-15 06:45:00|1077.2|1072.2|1077.3|1072.3|1077.4|1072.4|1077.1|1072.1|8
1636959000000|2021-11-15 06:50:00|1077.1|1072.1|1076.6|1071.6|1077.2|1072.2|1076.6|1071.6|17
1636959300000|2021-11-15 06:55:00|1077.4|1072.4|1077.4|1072.4|1077.4|1072.4|1076.9|1071.9|17
1636959600000|2021-11-15 07:00:00|1077.2|1072.2|1078|1073|1078|1073|1076.9|1071.9|31
1636959900000|2021-11-15 07:05:00|1077.9|1072.9|1077.3|1072.3|1077.9|1072.9|1077|1072|37
1636960200000|2021-11-15 07:10:00|1077.4|1072.4|1076.6|1071.6|1077.4|1072.4|1076.6|1071.6|44
1636960500000|2021-11-15 07:15:00|1076.7|1071.7|1076.6|1071.6|1076.7|1071.7|1076.2|1071.2|37
1636960800000|2021-11-15 07:20:00|1076.7|1071.7|1077.8|1072.8|1077.8|1072.8|1076.3|1071.3|56
1636961100000|2021-11-15 07:25:00|1078.2|1073.2|1078.9|1073.9|1079|1074|1077.4|1072.4|31
1636961400000|2021-11-15 07:30:00|1079.5|1074.5|1079.1|1074.1|1079.6|1074.6|1078.6|1073.6|38
1636961700000|2021-11-15 07:35:00|1079|1074|1079.6|1074.6|1079.7|1074.7|1079|1074|6
1636962000000|2021-11-15 07:40:00|1079.8|1074.8|1081|1076|1081.2|1076.2|1079.8|1074.8|30
1636962300000|2021-11-15 07:45:00|1081.1|1076.1|1081.2|1076.2|1081.2|1076.2|1080.5|1075.5|56
1636962600000|2021-11-15 07:50:00|1081.1|1076.1|1081|1076|1081.1|1076.1|1080.5|1075.5|34
1636962900000|2021-11-15 07:55:00|1080.9|1075.9|1080.4|1075.4|1080.9|1075.9|1080.4|1075.4|11
1636963200000|2021-11-15 08:00:00|1080.5|1075.5|1080.8|1075.8|1080.8|1075.8|1078.6|1073.6|44
1636963500000|2021-11-15 08:05:00|1080.9|1075.9|1080.4|1075.4|1081.3|1076.3|1079.7|1074.7|58
1636963800000|2021-11-15 08:10:00|1080.3|1075.3|1081.5|1076.5|1081.6|1076.6|1079.8|1074.8|69
1636964100000|2021-11-15 08:15:00|1081.4|1076.4|1081.9|1076.9|1082|1077|1080.7|1075.7|49
1636964400000|2021-11-15 08:20:00|1081.8|1076.8|1081|1076|1082.2|1077.2|1080.2|1075.2|78
1636964700000|2021-11-15 08:25:00|1080.9|1075.9|1082.3|1077.3|1082.3|1077.3|1080.7|1075.7|46
1636965000000|2021-11-15 08:30:00|1082.2|1077.2|1081|1076|1082.4|1077.4|1081|1076|56
1636965300000|2021-11-15 08:35:00|1080.9|1075.9|1079.9|1074.9|1081.2|1076.2|1079.6|1074.6|102
1636965600000|2021-11-15 08:40:00|1080|1075|1079.1|1074.1|1080|1075|1078.5|1073.5|106
1636965900000|2021-11-15 08:45:00|1079.2|1074.2|1078.8|1073.8|1079.7|1074.7|1078.6|1073.6|102
1636966200000|2021-11-15 08:50:00|1078.9|1073.9|1077.5|1072.5|1079.2|1074.2|1077.5|1072.5|56
1636966500000|2021-11-15 08:55:00|1077.8|1072.8|1078|1073|1078.3|1073.3|1077.6|1072.6|45
1636966800000|2021-11-15 09:00:00|1077.9|1072.9|1079.2|1074.2|1079.2|1074.2|1077.8|1072.8|60
1636967100000|2021-11-15 09:05:00|1079.1|1074.1|1079.2|1074.2|1079.9|1074.9|1079.1|1074.1|71
1636967400000|2021-11-15 09:10:00|1079.3|1074.3|1079.3|1074.3|1079.4|1074.4|1078.9|1073.9|54
1636967700000|2021-11-15 09:15:00|1079.4|1074.4|1079|1074|1079.6|1074.6|1078.8|1073.8|57
1636968000000|2021-11-15 09:20:00|1079.1|1074.1|1079.6|1074.6|1079.7|1074.7|1078.4|1073.4|46
1636968300000|2021-11-15 09:25:00|1079.5|1074.5|1078.7|1073.7|1079.6|1074.6|1078.4|1073.4|74
1636968600000|2021-11-15 09:30:00|1078.8|1073.8|1078.2|1073.2|1078.8|1073.8|1078|1073|18
1636968900000|2021-11-15 09:35:00|1078.1|1073.1|1078.8|1073.8|1078.8|1073.8|1077.9|1072.9|33
1636969200000|2021-11-15 09:40:00|1078.7|1073.7|1079.2|1074.2|1079.6|1074.6|1078.7|1073.7|43
1636969500000|2021-11-15 09:45:00|1079.3|1074.3|1079.1|1074.1|1080.7|1075.7|1079.1|1074.1|56
1636969800000|2021-11-15 09:50:00|1079.2|1074.2|1078.7|1073.7|1079.6|1074.6|1078.6|1073.6|56
1636970100000|2021-11-15 09:55:00|1078.8|1073.8|1080.6|1075.6|1080.6|1075.6|1078.8|1073.8|41
1636970400000|2021-11-15 10:00:00|1080.5|1075.5|1079.9|1074.9|1080.5|1075.5|1079.7|1074.7|43
1636970700000|2021-11-15 10:05:00|1080|1075|1080.3|1075.3|1080.4|1075.4|1079.9|1074.9|33
1636971000000|2021-11-15 10:10:00|1080.2|1075.2|1081.4|1076.4|1081.4|1076.4|1080.2|1075.2|11
1636971300000|2021-11-15 10:15:00|1081.3|1076.3|1081.4|1076.4|1081.4|1076.4|1081.2|1076.2|36
1636971600000|2021-11-15 10:20:00|1081.1|1076.1|1081.4|1076.4|1081.5|1076.5|1081.1|1076.1|21
1636971900000|2021-11-15 10:25:00|1081.3|1076.3|1082.6|1077.6|1082.6|1077.6|1081.3|1076.3|26
1636972200000|2021-11-15 10:30:00|1082.5|1077.5|1082.4|1077.4|1082.6|1077.6|1082.3|1077.3|9
1636972500000|2021-11-15 10:35:00|1082.5|1077.5|1082.4|1077.4|1082.7|1077.7|1082.1|1077.1|45
1636972800000|2021-11-15 10:40:00|1082.3|1077.3|1081.7|1076.7|1082.4|1077.4|1081.4|1076.4|67
1636973100000|2021-11-15 10:45:00|1081.8|1076.8|1081.5|1076.5|1081.8|1076.8|1080.6|1075.6|58
1636973400000|2021-11-15 10:50:00|1081.6|1076.6|1081.6|1076.6|1081.8|1076.8|1081.5|1076.5|9
1636973700000|2021-11-15 10:55:00|1082.1|1077.1|1082.2|1077.2|1082.2|1077.2|1081.9|1076.9|37
1636974000000|2021-11-15 11:00:00|1082|1077|1081.7|1076.7|1082.4|1077.4|1081.6|1076.6|32
1636974300000|2021-11-15 11:05:00|1081.8|1076.8|1081.6|1076.6|1082|1077|1081|1076|59
1636974600000|2021-11-15 11:10:00|1081.7|1076.7|1081.7|1076.7|1081.7|1076.7|1081.5|1076.5|59
1636974900000|2021-11-15 11:15:00|1081.6|1076.6|1082|1077|1082.5|1077.5|1081.5|1076.5|72
1636975200000|2021-11-15 11:20:00|1081.9|1076.9|1081.8|1076.8|1082.3|1077.3|1081.6|1076.6|61
1636975500000|2021-11-15 11:25:00|1081.7|1076.7|1081.3|1076.3|1081.7|1076.7|1081|1076|36
1636975800000|2021-11-15 11:30:00|1081.4|1076.4|1081.4|1076.4|1081.4|1076.4|1081.1|1076.1|15
1636976100000|2021-11-15 11:35:00|1081.5|1076.5|1081.4|1076.4|1081.8|1076.8|1081.1|1076.1|49
1636976400000|2021-11-15 11:40:00|1081.6|1076.6|1082|1077|1082.2|1077.2|1081.5|1076.5|42
1636976700000|2021-11-15 11:45:00|1082.1|1077.1|1082.2|1077.2|1082.3|1077.3|1081.9|1076.9|34
1636977000000|2021-11-15 11:50:00|1082.1|1077.1|1082.4|1077.4|1082.4|1077.4|1081.9|1076.9|32
1636977300000|2021-11-15 11:55:00|1082.5|1077.5|1082.8|1077.8|1083|1078|1082.4|1077.4|44
1636977600000|2021-11-15 12:00:00|1082.9|1077.9|1081.7|1076.7|1082.9|1077.9|1081.6|1076.6|35
1636977900000|2021-11-15 12:05:00|1081.8|1076.8|1081.2|1076.2|1082|1077|1080.6|1075.6|93
1636978200000|2021-11-15 12:10:00|1081.1|1076.1|1080.9|1075.9|1081.2|1076.2|1080.6|1075.6|39
1636978500000|2021-11-15 12:15:00|1080.8|1075.8|1081.4|1076.4|1081.8|1076.8|1080.8|1075.8|51
1636978800000|2021-11-15 12:20:00|1081.5|1076.5|1080.8|1075.8|1081.6|1076.6|1080.6|1075.6|37
1636979100000|2021-11-15 12:25:00|1080.9|1075.9|1080.9|1075.9|1081.2|1076.2|1080.7|1075.7|75
1636979400000|2021-11-15 12:30:00|1080.8|1075.8|1080.8|1075.8|1080.9|1075.9|1080.6|1075.6|53
1636979700000|2021-11-15 12:35:00|1080.7|1075.7|1081.1|1076.1|1081.3|1076.3|1080.4|1075.4|78
1636980000000|2021-11-15 12:40:00|1081.2|1076.2|1081.6|1076.6|1081.9|1076.9|1081.1|1076.1|53
1636980300000|2021-11-15 12:45:00|1081.7|1076.7|1081.7|1076.7|1082|1077|1081.7|1076.7|43
1636980600000|2021-11-15 12:50:00|1081.8|1076.8|1082.4|1077.4|1082.6|1077.6|1081.7|1076.7|69
1636980900000|2021-11-15 12:55:00|1082.3|1077.3|1082.7|1077.7|1083.7|1078.7|1082.2|1077.2|64
1636981200000|2021-11-15 13:00:00|1082.8|1077.8|1085.2|1080.2|1085.2|1080.2|1082|1077|165
1636981500000|2021-11-15 13:05:00|1085.1|1080.1|1085.2|1080.2|1087.1|1082.1|1085.1|1080.1|95
1636981800000|2021-11-15 13:10:00|1085.1|1080.1|1086.7|1081.7|1086.8|1081.8|1085.1|1080.1|83
1636982100000|2021-11-15 13:15:00|1087|1082|1085.7|1080.7|1088.2|1083.2|1085.4|1080.4|162
1636982400000|2021-11-15 13:20:00|1085.8|1080.8|1087.3|1082.3|1087.7|1082.7|1085.6|1080.6|229
1636982700000|2021-11-15 13:25:00|1087.1|1082.1|1086.8|1081.8|1087.4|1082.4|1086.6|1081.6|92
1636983000000|2021-11-15 13:30:00|1086.7|1081.7|1086.7|1081.7|1087.9|1082.9|1086.1|1081.1|164
1636983300000|2021-11-15 13:35:00|1086.6|1081.6|1084|1079|1087|1082|1083.4|1078.4|161
1636983600000|2021-11-15 13:40:00|1083.9|1078.9|1085.1|1080.1|1085.7|1080.7|1082.6|1077.6|163
1636983900000|2021-11-15 13:45:00|1085|1080|1089.9|1084.9|1089.9|1084.9|1084|1079|180
1636984200000|2021-11-15 13:50:00|1089.8|1084.8|1091.9|1086.9|1093.2|1088.2|1089.7|1084.7|212
1636984500000|2021-11-15 13:55:00|1092.1|1087.1|1091.9|1086.9|1092.4|1087.4|1090.3|1085.3|139
1636984800000|2021-11-15 14:00:00|1092|1087|1092.2|1087.2|1093|1088|1091.1|1086.1|241
1636985100000|2021-11-15 14:05:00|1092.4|1087.4|1089.7|1084.7|1093.1|1088.1|1088.6|1083.6|166
1636985400000|2021-11-15 14:10:00|1089.6|1084.6|1087.9|1082.9|1090.6|1085.6|1087.6|1082.6|193
1636985700000|2021-11-15 14:15:00|1088.1|1083.1|1088.8|1083.8|1089.3|1084.3|1087.5|1082.5|140
1636986000000|2021-11-15 14:20:00|1089|1084|1090.2|1085.2|1090.7|1085.7|1089|1084|115
1636986300000|2021-11-15 14:25:00|1090.3|1085.3|1089.4|1084.4|1091.6|1086.6|1089.4|1084.4|177
1636986600000|2021-11-15 14:30:00|1089.7|1084.7|1089.9|1084.9|1091.2|1086.2|1089.1|1084.1|278
1636986900000|2021-11-15 14:35:00|1090|1085|1092.5|1087.5|1093|1088|1089.8|1084.8|316
1636987200000|2021-11-15 14:40:00|1092.4|1087.4|1091.1|1086.1|1093.7|1088.7|1090.8|1085.8|289
1636987500000|2021-11-15 14:45:00|1091|1086|1094.8|1089.8|1095.4|1090.4|1090.8|1085.8|268
1636987800000|2021-11-15 14:50:00|1094.7|1089.7|1092.8|1087.8|1095.1|1090.1|1092.1|1087.1|317
1636988100000|2021-11-15 14:55:00|1092.7|1087.7|1093.4|1088.4|1093.8|1088.8|1092.3|1087.3|227
1636988400000|2021-11-15 15:00:00|1093.3|1088.3|1090.9|1085.9|1093.6|1088.6|1090.6|1085.6|256
1636988700000|2021-11-15 15:05:00|1090.8|1085.8|1092.9|1087.9|1093.4|1088.4|1088.7|1083.7|275
1636989000000|2021-11-15 15:10:00|1093|1088|1091.8|1086.8|1093.9|1088.9|1091.8|1086.8|166
1636989300000|2021-11-15 15:15:00|1091.7|1086.7|1090.8|1085.8|1093.2|1088.2|1090.2|1085.2|207
1636989600000|2021-11-15 15:20:00|1090.9|1085.9|1091|1086|1091.5|1086.5|1089.8|1084.8|258
1636989900000|2021-11-15 15:25:00|1091.2|1086.2|1092.3|1087.3|1093.3|1088.3|1090.8|1085.8|215
1636990200000|2021-11-15 15:30:00|1092.2|1087.2|1091.3|1086.3|1092.2|1087.2|1090.5|1085.5|115
1636990500000|2021-11-15 15:35:00|1091.4|1086.4|1090.4|1085.4|1092.2|1087.2|1090|1085|190
1636990800000|2021-11-15 15:40:00|1090.5|1085.5|1091.7|1086.7|1091.9|1086.9|1090.2|1085.2|170
1636991100000|2021-11-15 15:45:00|1091.8|1086.8|1092.3|1087.3|1093.5|1088.5|1091.7|1086.7|100
1636991400000|2021-11-15 15:50:00|1092.6|1087.6|1093.2|1088.2|1093.6|1088.6|1091.5|1086.5|75
1636991700000|2021-11-15 15:55:00|1093.1|1088.1|1094.2|1089.2|1094.2|1089.2|1092.8|1087.8|92
1636992000000|2021-11-15 16:00:00|1094.1|1089.1|1093.8|1088.8|1094.2|1089.2|1092.7|1087.7|85
1636992300000|2021-11-15 16:05:00|1093.7|1088.7|1093.7|1088.7|1094.3|1089.3|1092.7|1087.7|70
1636992600000|2021-11-15 16:10:00|1093.5|1088.5|1094.1|1089.1|1094.5|1089.5|1093.5|1088.5|74
1636992900000|2021-11-15 16:15:00|1094.2|1089.2|1094.7|1089.7|1095.5|1090.5|1094.1|1089.1|81
1636993200000|2021-11-15 16:20:00|1094.9|1089.9|1095.4|1090.4|1095.6|1090.6|1093.7|1088.7|101
1636993500000|2021-11-15 16:25:00|1095.3|1090.3|1095.5|1090.5|1095.9|1090.9|1094.6|1089.6|124
1636993800000|2021-11-15 16:30:00|1095.6|1090.6|1099.3|1094.3|1099.9|1094.9|1094.6|1089.6|196
1636994100000|2021-11-15 16:35:00|1099.2|1094.2|1098.7|1093.7|1099.9|1094.9|1097.4|1092.4|168
1636994400000|2021-11-15 16:40:00|1098.8|1093.8|1095.5|1090.5|1098.8|1093.8|1095.5|1090.5|147
1636994700000|2021-11-15 16:45:00|1095.4|1090.4|1095.9|1090.9|1096.5|1091.5|1094.5|1089.5|92
1636995000000|2021-11-15 16:50:00|1096.1|1091.1|1094.2|1089.2|1097|1092|1094.2|1089.2|137
1636995300000|2021-11-15 16:55:00|1094.1|1089.1|1093.6|1088.6|1094.1|1089.1|1092.2|1087.2|138
1636995600000|2021-11-15 17:00:00|1093.5|1088.5|1092.4|1087.4|1094|1089|1091.7|1086.7|87
1636995900000|2021-11-15 17:05:00|1092.2|1087.2|1091.2|1086.2|1092.5|1087.5|1091.1|1086.1|126
1636996200000|2021-11-15 17:10:00|1091.1|1086.1|1092.3|1087.3|1092.4|1087.4|1090.4|1085.4|149
1636996500000|2021-11-15 17:15:00|1092.4|1087.4|1093.5|1088.5|1093.5|1088.5|1091.5|1086.5|108
1636996800000|2021-11-15 17:20:00|1093.4|1088.4|1093.4|1088.4|1093.9|1088.9|1092.7|1087.7|94
1636997100000|2021-11-15 17:25:00|1093.5|1088.5|1092.8|1087.8|1093.5|1088.5|1091.7|1086.7|114
1636997400000|2021-11-15 17:30:00|1092.9|1087.9|1093.5|1088.5|1094.2|1089.2|1092.8|1087.8|74
1636997700000|2021-11-15 17:35:00|1093.4|1088.4|1093.1|1088.1|1094.1|1089.1|1093.1|1088.1|48
1636998000000|2021-11-15 17:40:00|1093.2|1088.2|1093.1|1088.1|1093.6|1088.6|1092.5|1087.5|76
1636998300000|2021-11-15 17:45:00|1092.9|1087.9|1092.4|1087.4|1093|1088|1092.1|1087.1|49
1636998600000|2021-11-15 17:50:00|1092.3|1087.3|1092.4|1087.4|1092.6|1087.6|1092|1087|55
1636998900000|2021-11-15 17:55:00|1092.3|1087.3|1093|1088|1093.5|1088.5|1091.8|1086.8|114
1636999200000|2021-11-15 18:00:00|1092.9|1087.9|1093.8|1088.8|1094.2|1089.2|1092.4|1087.4|152
1636999500000|2021-11-15 18:05:00|1093.7|1088.7|1092.4|1087.4|1093.7|1088.7|1092.4|1087.4|50
1636999800000|2021-11-15 18:10:00|1092.5|1087.5|1092.5|1087.5|1092.7|1087.7|1091.8|1086.8|116
1637000100000|2021-11-15 18:15:00|1092.6|1087.6|1092.3|1087.3|1093.4|1088.4|1092.3|1087.3|33
1637000400000|2021-11-15 18:20:00|1092.4|1087.4|1093.1|1088.1|1093.2|1088.2|1092.4|1087.4|82
1637000700000|2021-11-15 18:25:00|1092.9|1087.9|1092.8|1087.8|1093.3|1088.3|1092.8|1087.8|76
1637001000000|2021-11-15 18:30:00|1092.9|1087.9|1093.3|1088.3|1093.6|1088.6|1092.8|1087.8|94
1637001300000|2021-11-15 18:35:00|1093.2|1088.2|1093.7|1088.7|1093.8|1088.8|1092.9|1087.9|36
1637001600000|2021-11-15 18:40:00|1093.6|1088.6|1093.6|1088.6|1093.9|1088.9|1093.3|1088.3|20
1637001900000|2021-11-15 18:45:00|1093.9|1088.9|1094|1089|1094.8|1089.8|1093.8|1088.8|68
1637002200000|2021-11-15 18:50:00|1093.9|1088.9|1094|1089|1094|1089|1093.8|1088.8|51
1637002500000|2021-11-15 18:55:00|1093.9|1088.9|1094.6|1089.6|1094.7|1089.7|1093.9|1088.9|73
1637002800000|2021-11-15 19:00:00|1094.5|1089.5|1094.7|1089.7|1095|1090|1094.4|1089.4|72
1637003100000|2021-11-15 19:05:00|1094.6|1089.6|1094.5|1089.5|1094.8|1089.8|1094.4|1089.4|49
1637003400000|2021-11-15 19:10:00|1094.4|1089.4|1095.2|1090.2|1095.3|1090.3|1094.4|1089.4|27
1637003700000|2021-11-15 19:15:00|1095.3|1090.3|1095.2|1090.2|1095.5|1090.5|1094.8|1089.8|75
1637004000000|2021-11-15 19:20:00|1095.3|1090.3|1094.7|1089.7|1095.3|1090.3|1094.6|1089.6|87
1637004300000|2021-11-15 19:25:00|1094.6|1089.6|1095.4|1090.4|1095.4|1090.4|1094.4|1089.4|44
1637004600000|2021-11-15 19:30:00|1095.5|1090.5|1095.4|1090.4|1095.5|1090.5|1094.7|1089.7|69
1637004900000|2021-11-15 19:35:00|1095.2|1090.2|1095.1|1090.1|1095.8|1090.8|1094.4|1089.4|90
1637005200000|2021-11-15 19:40:00|1095.2|1090.2|1095.8|1090.8|1095.9|1090.9|1095|1090|46
1637005500000|2021-11-15 19:45:00|1095.9|1090.9|1096|1091|1096.4|1091.4|1095.7|1090.7|43
1637005800000|2021-11-15 19:50:00|1096.1|1091.1|1095.7|1090.7|1096.1|1091.1|1095.6|1090.6|77
1637006100000|2021-11-15 19:55:00|1095.8|1090.8|1095.7|1090.7|1095.9|1090.9|1095.6|1090.6|38
1637006400000|2021-11-15 20:00:00|1095.5|1090.5|1095|1090|1095.7|1090.7|1095|1090|51
1637006700000|2021-11-15 20:05:00|1095.1|1090.1|1095.2|1090.2|1095.3|1090.3|1095|1090|95
1637007000000|2021-11-15 20:10:00|1095.1|1090.1|1094.5|1089.5|1095.1|1090.1|1094.4|1089.4|62
1637007300000|2021-11-15 20:15:00|1094.3|1089.3|1094.8|1089.8|1094.8|1089.8|1094.2|1089.2|69
1637007600000|2021-11-15 20:20:00|1094.9|1089.9|1094.7|1089.7|1095|1090|1094.4|1089.4|73
1637007900000|2021-11-15 20:25:00|1094.8|1089.8|1094.1|1089.1|1094.8|1089.8|1094.1|1089.1|68
1637008200000|2021-11-15 20:30:00|1094.2|1089.2|1092.2|1087.2|1094.2|1089.2|1092.2|1087.2|59
1637008500000|2021-11-15 20:35:00|1092.1|1087.1|1091.7|1086.7|1092.3|1087.3|1091.7|1086.7|113
1637008800000|2021-11-15 20:40:00|1091.9|1086.9|1092.1|1087.1|1092.9|1087.9|1091.8|1086.8|81
1637009100000|2021-11-15 20:45:00|1092|1087|1093|1088|1093.1|1088.1|1092|1087|28
1637009400000|2021-11-15 20:50:00|1092.9|1087.9|1093.4|1088.4|1093.7|1088.7|1092.7|1087.7|100
1637009700000|2021-11-15 20:55:00|1093.3|1088.3|1093.6|1088.6|1094.1|1089.1|1093.2|1088.2|46
1637010000000|2021-11-15 21:00:00|1093.5|1088.5|1093.6|1088.6|1094.1|1089.1|1093.1|1088.1|55
1637010300000|2021-11-15 21:05:00|1093.7|1088.7|1093.8|1088.8|1093.8|1088.8|1093.6|1088.6|22
1637010600000|2021-11-15 21:10:00|1093.7|1088.7|1093.7|1088.7|1093.8|1088.8|1093.6|1088.6|23
1637010900000|2021-11-15 21:15:00|1093.6|1088.6|1093.8|1088.8|1093.8|1088.8|1093.6|1088.6|11
1637011200000|2021-11-15 21:20:00|1093.9|1088.9|1093.5|1088.5|1093.9|1088.9|1093.5|1088.5|9
1637011500000|2021-11-15 21:25:00|1093.8|1088.8|1093.5|1088.5|1093.8|1088.8|1093.2|1088.2|17
1637011800000|2021-11-15 21:30:00|1093.4|1088.4|1093.8|1088.8|1093.9|1088.9|1093.4|1088.4|9
1637012100000|2021-11-15 21:35:00|1093.9|1088.9|1093.4|1088.4|1093.9|1088.9|1093.4|1088.4|20
1637012400000|2021-11-15 21:40:00|1093.5|1088.5|1093.3|1088.3|1093.6|1088.6|1093.3|1088.3|22
1637012700000|2021-11-15 21:45:00|1093.1|1088.1|1092.7|1087.7|1093.3|1088.3|1092.7|1087.7|26
1637013000000|2021-11-15 21:50:00|1092.8|1087.8|1092.5|1087.5|1092.8|1087.8|1092.4|1087.4|35
1637013300000|2021-11-15 21:55:00|1092.6|1087.6|1093.5|1085.2|1095.2|1087.6|1092.5|1085|61
1637017200000|2021-11-15 23:00:00|1095.5|1083.1|1092.2|1087.2|1095.5|1087.2|1091.7|1083.1|22
1637017500000|2021-11-15 23:05:00|1092|1087|1092.2|1087.2|1092.2|1087.2|1091.9|1086.9|26
1637017800000|2021-11-15 23:10:00|1092.1|1087.1|1092.1|1087.1|1092.3|1087.3|1092.1|1087.1|25
1637018100000|2021-11-15 23:15:00|1092|1087|1092.1|1087.1|1092.1|1087.1|1091.9|1086.9|14
1637018400000|2021-11-15 23:20:00|1092.2|1087.2|1091.9|1086.9|1092.5|1087.5|1091.9|1086.9|21
1637018700000|2021-11-15 23:25:00|1091.8|1086.8|1091.7|1086.7|1091.9|1086.9|1091.6|1086.6|9
1637019000000|2021-11-15 23:30:00|1091.6|1086.6|1091.9|1086.9|1091.9|1086.9|1091.5|1086.5|21
1637019300000|2021-11-15 23:35:00|1091.8|1086.8|1091.3|1086.3|1091.9|1086.9|1091.3|1086.3|16
1637019600000|2021-11-15 23:40:00|1091.4|1086.4|1091.5|1086.5|1091.6|1086.6|1091.3|1086.3|14
1637019900000|2021-11-15 23:45:00|1091.6|1086.6|1089.3|1084.3|1091.6|1086.6|1089.2|1084.2|38
1637020200000|2021-11-15 23:50:00|1089.6|1084.6|1088.3|1083.3|1089.7|1084.7|1088.3|1083.3|37
1637020500000|2021-11-15 23:55:00|1088.6|1083.6|1088.5|1083.5|1089.2|1084.2|1088.5|1083.5|28
1637020800000|2021-11-16 00:00:00|1089|1084|1090.1|1085.1|1090.2|1085.2|1088.6|1083.6|47
1637021100000|2021-11-16 00:05:00|1090.2|1085.2|1089.8|1084.8|1090.2|1085.2|1089.6|1084.6|21
1637021400000|2021-11-16 00:10:00|1090.2|1085.2|1090|1085|1090.2|1085.2|1089.9|1084.9|14
1637021700000|2021-11-16 00:15:00|1090.4|1085.4|1090.8|1085.8|1090.9|1085.9|1090.3|1085.3|9
1637022000000|2021-11-16 00:20:00|1090.7|1085.7|1090.9|1085.9|1091|1086|1090.6|1085.6|37
1637022300000|2021-11-16 00:25:00|1090.8|1085.8|1091.1|1086.1|1091.1|1086.1|1090.8|1085.8|8
1637022600000|2021-11-16 00:30:00|1091|1086|1090.8|1085.8|1091.1|1086.1|1090.7|1085.7|20
1637022900000|2021-11-16 00:35:00|1090.9|1085.9|1090.9|1085.9|1090.9|1085.9|1090.8|1085.8|5
1637023200000|2021-11-16 00:40:00|1091.1|1086.1|1091.5|1086.5|1091.6|1086.6|1091.1|1086.1|11
1637023500000|2021-11-16 00:45:00|1091.6|1086.6|1091.7|1086.7|1091.7|1086.7|1091.4|1086.4|5
1637023800000|2021-11-16 00:50:00|1091.8|1086.8|1092|1087|1092|1087|1091.8|1086.8|21
1637024100000|2021-11-16 00:55:00|1092.1|1087.1|1092.3|1087.3|1092.4|1087.4|1092|1087|21
1637024400000|2021-11-16 01:00:00|1092.4|1087.4|1092.4|1087.4|1092.5|1087.5|1091.6|1086.6|86
1637024700000|2021-11-16 01:05:00|1092.5|1087.5|1093.5|1088.5|1093.5|1088.5|1092.4|1087.4|37
1637025000000|2021-11-16 01:10:00|1093.6|1088.6|1093.5|1088.5|1093.8|1088.8|1093.2|1088.2|46
1637025300000|2021-11-16 01:15:00|1093.4|1088.4|1092.5|1087.5|1093.5|1088.5|1092.4|1087.4|22
1637025600000|2021-11-16 01:20:00|1092.7|1087.7|1092.8|1087.8|1093|1088|1092|1087|54
1637025900000|2021-11-16 01:25:00|1092.6|1087.6|1092.3|1087.3|1092.6|1087.6|1092|1087|29
1637026200000|2021-11-16 01:30:00|1092.5|1087.5|1091.9|1086.9|1092.6|1087.6|1091.7|1086.7|61
1637026500000|2021-11-16 01:35:00|1091.8|1086.8|1091.8|1086.8|1092.8|1087.8|1091.8|1086.8|55
1637026800000|2021-11-16 01:40:00|1091.5|1086.5|1091.1|1086.1|1092|1087|1090.9|1085.9|84
1637027100000|2021-11-16 01:45:00|1091|1086|1092.9|1087.9|1093|1088|1091|1086|57
1637027400000|2021-11-16 01:50:00|1092.8|1087.8|1092.9|1087.9|1093.1|1088.1|1092.5|1087.5|60
1637027700000|2021-11-16 01:55:00|1093|1088|1095|1090|1095|1090|1092.9|1087.9|39
1637028000000|2021-11-16 02:00:00|1094.8|1089.8|1095.8|1090.8|1096.2|1091.2|1094.5|1089.5|67
1637028300000|2021-11-16 02:05:00|1095.7|1090.7|1095.1|1090.1|1095.8|1090.8|1095.1|1090.1|40
1637028600000|2021-11-16 02:10:00|1094.9|1089.9|1095.6|1090.6|1095.6|1090.6|1094.7|1089.7|44
1637028900000|2021-11-16 02:15:00|1095.3|1090.3|1094.9|1089.9|1095.3|1090.3|1094.7|1089.7|31
1637029200000|2021-11-16 02:20:00|1094.8|1089.8|1095.5|1090.5|1095.5|1090.5|1094.8|1089.8|27
1637029500000|2021-11-16 02:25:00|1095.4|1090.4|1095.5|1090.5|1095.6|1090.6|1095.2|1090.2|42
1637029800000|2021-11-16 02:30:00|1095.6|1090.6|1097.5|1092.5|1097.5|1092.5|1095.5|1090.5|46
1637030100000|2021-11-16 02:35:00|1097.6|1092.6|1098.1|1093.1|1098.2|1093.2|1097.3|1092.3|68
1637030400000|2021-11-16 02:40:00|1098|1093|1097.6|1092.6|1098.1|1093.1|1096.9|1091.9|136
1637030700000|2021-11-16 02:45:00|1097.7|1092.7|1098|1093|1098.4|1093.4|1097.5|1092.5|63
1637031000000|2021-11-16 02:50:00|1098.2|1093.2|1097.6|1092.6|1098.2|1093.2|1096.5|1091.5|72
1637031300000|2021-11-16 02:55:00|1097.2|1092.2|1097.3|1092.3|1097.7|1092.7|1096.7|1091.7|53
1637031600000|2021-11-16 03:00:00|1097.2|1092.2|1095.3|1090.3|1097.2|1092.2|1095.1|1090.1|24
1637031900000|2021-11-16 03:05:00|1095.5|1090.5|1095.6|1090.6|1096.2|1091.2|1095.4|1090.4|14
1637032200000|2021-11-16 03:10:00|1095.7|1090.7|1096|1091|1096.3|1091.3|1095.6|1090.6|31
1637032500000|2021-11-16 03:15:00|1096.1|1091.1|1095.8|1090.8|1096.3|1091.3|1095.8|1090.8|27
1637032800000|2021-11-16 03:20:00|1095.7|1090.7|1093.5|1088.5|1095.7|1090.7|1093.4|1088.4|16
1637033100000|2021-11-16 03:25:00|1093.4|1088.4|1095|1090|1095.1|1090.1|1092.9|1087.9|39
1637033400000|2021-11-16 03:30:00|1095.1|1090.1|1094|1089|1095.1|1090.1|1093.9|1088.9|25
1637033700000|2021-11-16 03:35:00|1093.8|1088.8|1094|1089|1094|1089|1093.2|1088.2|35
1637034000000|2021-11-16 03:40:00|1093.8|1088.8|1093.7|1088.7|1093.9|1088.9|1093.7|1088.7|12
1637034300000|2021-11-16 03:45:00|1093.8|1088.8|1092.8|1087.8|1093.8|1088.8|1092.8|1087.8|30
1637034600000|2021-11-16 03:50:00|1092.9|1087.9|1093.7|1088.7|1093.8|1088.8|1092.7|1087.7|41
1637034900000|2021-11-16 03:55:00|1093.6|1088.6|1094.3|1089.3|1094.3|1089.3|1093.3|1088.3|21
1637035200000|2021-11-16 04:00:00|1094.2|1089.2|1094.1|1089.1|1094.3|1089.3|1093.5|1088.5|19
1637035500000|2021-11-16 04:05:00|1094.2|1089.2|1093.9|1088.9|1094.2|1089.2|1093.7|1088.7|15
1637035800000|2021-11-16 04:10:00|1093.8|1088.8|1093.4|1088.4|1093.8|1088.8|1093.4|1088.4|5
1637036100000|2021-11-16 04:15:00|1093|1088|1093|1088|1093.4|1088.4|1092.8|1087.8|10
1637036400000|2021-11-16 04:20:00|1092.8|1087.8|1092|1087|1092.8|1087.8|1092|1087|18
1637036700000|2021-11-16 04:25:00|1091.9|1086.9|1091.2|1086.2|1091.9|1086.9|1091.2|1086.2|18
1637037000000|2021-11-16 04:30:00|1091.3|1086.3|1091.1|1086.1|1091.4|1086.4|1091.1|1086.1|39
1637037300000|2021-11-16 04:35:00|1090.8|1085.8|1090.5|1085.5|1090.9|1085.9|1090.4|1085.4|16
1637037600000|2021-11-16 04:40:00|1091|1086|1091.5|1086.5|1091.5|1086.5|1090.9|1085.9|10
1637037900000|2021-11-16 04:45:00|1091.7|1086.7|1092.1|1087.1|1092.1|1087.1|1091.6|1086.6|11
1637038200000|2021-11-16 04:50:00|1092|1087|1092|1087|1092|1087|1092|1087|1
1637038500000|2021-11-16 04:55:00|1092.1|1087.1|1092.1|1087.1|1092.1|1087.1|1092|1087|5
1637038800000|2021-11-16 05:00:00|1092|1087|1093.1|1088.1|1093.9|1088.9|1092|1087|36
1637039100000|2021-11-16 05:05:00|1093|1088|1092.6|1087.6|1093|1088|1092.3|1087.3|39
1637039400000|2021-11-16 05:10:00|1092.5|1087.5|1092.4|1087.4|1092.5|1087.5|1092.4|1087.4|6
1637039700000|2021-11-16 05:15:00|1092.5|1087.5|1092.2|1087.2|1092.5|1087.5|1092.2|1087.2|12
1637040000000|2021-11-16 05:20:00|1092.3|1087.3|1092.2|1087.2|1092.3|1087.3|1092.2|1087.2|2
1637040300000|2021-11-16 05:25:00|1091.9|1086.9|1091.7|1086.7|1091.9|1086.9|1091.3|1086.3|37
1637040600000|2021-11-16 05:30:00|1091.6|1086.6|1091.7|1086.7|1092.6|1087.6|1091.3|1086.3|35
1637040900000|2021-11-16 05:35:00|1091.8|1086.8|1091.8|1086.8|1092.2|1087.2|1091.5|1086.5|46
1637041200000|2021-11-16 05:40:00|1091.6|1086.6|1090.1|1085.1|1091.6|1086.6|1090.1|1085.1|22
1637041500000|2021-11-16 05:45:00|1090.4|1085.4|1090.2|1085.2|1090.8|1085.8|1089.9|1084.9|46
1637041800000|2021-11-16 05:50:00|1090.3|1085.3|1090.2|1085.2|1091|1086|1089.8|1084.8|69
1637042100000|2021-11-16 05:55:00|1090.1|1085.1|1090.2|1085.2|1091.1|1086.1|1090|1085|113
1637042400000|2021-11-16 06:00:00|1090.3|1085.3|1090.4|1085.4|1090.8|1085.8|1089.9|1084.9|97
1637042700000|2021-11-16 06:05:00|1090.3|1085.3|1090.4|1085.4|1090.6|1085.6|1090.2|1085.2|59
1637043000000|2021-11-16 06:10:00|1090.3|1085.3|1090.4|1085.4|1090.6|1085.6|1090.1|1085.1|86
1637043300000|2021-11-16 06:15:00|1090.5|1085.5|1091|1086|1091.3|1086.3|1090.5|1085.5|27
1637043600000|2021-11-16 06:20:00|1090.8|1085.8|1090.8|1085.8|1091.1|1086.1|1090.7|1085.7|26
1637043900000|2021-11-16 06:25:00|1090.7|1085.7|1090.5|1085.5|1090.9|1085.9|1090.4|1085.4|48
1637044200000|2021-11-16 06:30:00|1090.1|1085.1|1091|1086|1091|1086|1089.8|1084.8|15
1637044500000|2021-11-16 06:35:00|1090.9|1085.9|1090.9|1085.9|1091.1|1086.1|1090.9|1085.9|27
1637044800000|2021-11-16 06:40:00|1090.8|1085.8|1090.6|1085.6|1090.8|1085.8|1090.3|1085.3|21
1637045100000|2021-11-16 06:45:00|1090.4|1085.4|1090.7|1085.7|1090.7|1085.7|1090.4|1085.4|18
1637045400000|2021-11-16 06:50:00|1090.8|1085.8|1090.6|1085.6|1090.9|1085.9|1090.5|1085.5|27
1637045700000|2021-11-16 06:55:00|1090.4|1085.4|1090.3|1085.3|1090.5|1085.5|1090|1085|15
1637046000000|2021-11-16 07:00:00|1090.5|1085.5|1090.8|1085.8|1090.9|1085.9|1090.5|1085.5|57
1637046300000|2021-11-16 07:05:00|1090.7|1085.7|1091.3|1086.3|1091.6|1086.6|1090.5|1085.5|75
1637046600000|2021-11-16 07:10:00|1091.4|1086.4|1090.5|1085.5|1091.5|1086.5|1090.2|1085.2|52
1637046900000|2021-11-16 07:15:00|1090.6|1085.6|1091.2|1086.2|1091.3|1086.3|1090.6|1085.6|30
1637047200000|2021-11-16 07:20:00|1091.3|1086.3|1091.6|1086.6|1091.6|1086.6|1090.2|1085.2|39
1637047500000|2021-11-16 07:25:00|1091.5|1086.5|1090.5|1085.5|1091.7|1086.7|1090.4|1085.4|51
1637047800000|2021-11-16 07:30:00|1090.4|1085.4|1090.8|1085.8|1090.9|1085.9|1090.1|1085.1|66
1637048100000|2021-11-16 07:35:00|1090.7|1085.7|1091.3|1086.3|1091.4|1086.4|1090.2|1085.2|43
1637048400000|2021-11-16 07:40:00|1091.4|1086.4|1091.1|1086.1|1091.6|1086.6|1090.7|1085.7|77
1637048700000|2021-11-16 07:45:00|1091.2|1086.2|1091.8|1086.8|1091.9|1086.9|1091.1|1086.1|37
1637049000000|2021-11-16 07:50:00|1092|1087|1093.2|1088.2|1093.4|1088.4|1091.9|1086.9|28
1637049300000|2021-11-16 07:55:00|1093.1|1088.1|1094.1|1089.1|1094.2|1089.2|1092.6|1087.6|62
1637049600000|2021-11-16 08:00:00|1094.2|1089.2|1096.4|1091.4|1096.4|1091.4|1094.2|1089.2|123
1637049900000|2021-11-16 08:05:00|1096.3|1091.3|1096.2|1091.2|1096.7|1091.7|1095.2|1090.2|157
1637050200000|2021-11-16 08:10:00|1096.3|1091.3|1095.6|1090.6|1096.3|1091.3|1095.4|1090.4|102
1637050500000|2021-11-16 08:15:00|1095.7|1090.7|1097.2|1092.2|1097.2|1092.2|1095.5|1090.5|119
1637050800000|2021-11-16 08:20:00|1097.3|1092.3|1097.6|1092.6|1097.7|1092.7|1096.7|1091.7|58
1637051100000|2021-11-16 08:25:00|1097.7|1092.7|1098|1093|1098.4|1093.4|1097.4|1092.4|128
1637051400000|2021-11-16 08:30:00|1097.9|1092.9|1098.8|1093.8|1099|1094|1097.6|1092.6|66
1637051700000|2021-11-16 08:35:00|1098.9|1093.9|1098.5|1093.5|1099.1|1094.1|1097.9|1092.9|99
1637052000000|2021-11-16 08:40:00|1098.6|1093.6|1099.1|1094.1|1099.4|1094.4|1098.1|1093.1|68
1637052300000|2021-11-16 08:45:00|1099|1094|1099.7|1094.7|1100|1095|1098.9|1093.9|88
1637052600000|2021-11-16 08:50:00|1099.6|1094.6|1101.9|1096.9|1102.3|1097.3|1099.4|1094.4|145
1637052900000|2021-11-16 08:55:00|1102|1097|1102.2|1097.2|1103.5|1098.5|1101.9|1096.9|152
1637053200000|2021-11-16 09:00:00|1102.3|1097.3|1101.9|1096.9|1103|1098|1101.6|1096.6|179
1637053500000|2021-11-16 09:05:00|1102.1|1097.1|1105.1|1100.1|1105.2|1100.2|1102|1097|148
1637053800000|2021-11-16 09:10:00|1105.2|1100.2|1105.5|1100.5|1106.4|1101.4|1105|1100|121
1637054100000|2021-11-16 09:15:00|1105.6|1100.6|1105.5|1100.5|1106.4|1101.4|1104.8|1099.8|130
1637054400000|2021-11-16 09:20:00|1105.4|1100.4|1103.8|1098.8|1105.8|1100.8|1103.6|1098.6|128
1637054700000|2021-11-16 09:25:00|1103.7|1098.7|1103|1098|1103.7|1098.7|1102.4|1097.4|123
1637055000000|2021-11-16 09:30:00|1103.1|1098.1|1103.1|1098.1|1103.3|1098.3|1102.1|1097.1|64
1637055300000|2021-11-16 09:35:00|1103|1098|1101.4|1096.4|1103|1098|1101.3|1096.3|132
1637055600000|2021-11-16 09:40:00|1101.2|1096.2|1105.3|1100.3|1105.4|1100.4|1101.1|1096.1|106
1637055900000|2021-11-16 09:45:00|1105.4|1100.4|1106.2|1101.2|1107.9|1102.9|1105.4|1100.4|80
1637056200000|2021-11-16 09:50:00|1106.3|1101.3|1104.8|1099.8|1106.4|1101.4|1104.7|1099.7|74
1637056500000|2021-11-16 09:55:00|1104.7|1099.7|1104.6|1099.6|1105.3|1100.3|1104.6|1099.6|31
1637056800000|2021-11-16 10:00:00|1104.4|1099.4|1104.4|1099.4|1104.8|1099.8|1103.7|1098.7|36
1637057100000|2021-11-16 10:05:00|1104.3|1099.3|1102.9|1097.9|1104.3|1099.3|1102.7|1097.7|64
1637057400000|2021-11-16 10:10:00|1103.1|1098.1|1102.3|1097.3|1103.1|1098.1|1102.2|1097.2|29
1637057700000|2021-11-16 10:15:00|1102.2|1097.2|1102.5|1097.5|1103.2|1098.2|1101.2|1096.2|64
1637058000000|2021-11-16 10:20:00|1102.6|1097.6|1102.3|1097.3|1102.8|1097.8|1102.3|1097.3|54
1637058300000|2021-11-16 10:25:00|1102.5|1097.5|1102.5|1097.5|1102.6|1097.6|1102|1097|80
1637058600000|2021-11-16 10:30:00|1102.6|1097.6|1103.5|1098.5|1103.5|1098.5|1102.1|1097.1|48
1637058900000|2021-11-16 10:35:00|1103.6|1098.6|1104.4|1099.4|1104.6|1099.6|1103.6|1098.6|52
1637059200000|2021-11-16 10:40:00|1104.5|1099.5|1103.6|1098.6|1104.6|1099.6|1103.6|1098.6|29
1637059500000|2021-11-16 10:45:00|1103.7|1098.7|1102.9|1097.9|1103.7|1098.7|1102.9|1097.9|78
1637059800000|2021-11-16 10:50:00|1102.8|1097.8|1102.4|1097.4|1103.2|1098.2|1102.4|1097.4|28
1637060100000|2021-11-16 10:55:00|1101.9|1096.9|1101.5|1096.5|1101.9|1096.9|1101.2|1096.2|69
1637060400000|2021-11-16 11:00:00|1101.4|1096.4|1100.8|1095.8|1101.5|1096.5|1100.3|1095.3|46
1637060700000|2021-11-16 11:05:00|1100.9|1095.9|1100.6|1095.6|1101.1|1096.1|1100.5|1095.5|97
1637061000000|2021-11-16 11:10:00|1100.7|1095.7|1100.5|1095.5|1100.7|1095.7|1100|1095|39
1637061300000|2021-11-16 11:15:00|1100.6|1095.6|1101|1096|1101|1096|1100.4|1095.4|57
1637061600000|2021-11-16 11:20:00|1100.9|1095.9|1101.4|1096.4|1101.6|1096.6|1100.5|1095.5|104
1637061900000|2021-11-16 11:25:00|1101.5|1096.5|1102.8|1097.8|1103.1|1098.1|1101.3|1096.3|61
1637062200000|2021-11-16 11:30:00|1102.9|1097.9|1102.8|1097.8|1102.9|1097.9|1102.1|1097.1|75
1637062500000|2021-11-16 11:35:00|1102.9|1097.9|1103.1|1098.1|1103.5|1098.5|1102.9|1097.9|38
1637062800000|2021-11-16 11:40:00|1103|1098|1103.1|1098.1|1103.3|1098.3|1102.6|1097.6|66
1637063100000|2021-11-16 11:45:00|1103.2|1098.2|1104.1|1099.1|1104.2|1099.2|1103.1|1098.1|42
1637063400000|2021-11-16 11:50:00|1104|1099|1104.1|1099.1|1104.5|1099.5|1104|1099|73
1637063700000|2021-11-16 11:55:00|1104|1099|1104.7|1099.7|1105.3|1100.3|1104|1099|47
1637064000000|2021-11-16 12:00:00|1104.8|1099.8|1104.7|1099.7|1104.8|1099.8|1104.1|1099.1|77
1637064300000|2021-11-16 12:05:00|1104.8|1099.8|1103.9|1098.9|1104.8|1099.8|1103.8|1098.8|58
1637064600000|2021-11-16 12:10:00|1104|1099|1103.4|1098.4|1104|1099|1102.9|1097.9|69
1637064900000|2021-11-16 12:15:00|1103.3|1098.3|1103.3|1098.3|1103.8|1098.8|1103|1098|41
1637065200000|2021-11-16 12:20:00|1103.4|1098.4|1103.2|1098.2|1103.5|1098.5|1103.1|1098.1|26
1637065500000|2021-11-16 12:25:00|1103.1|1098.1|1102.6|1097.6|1103.5|1098.5|1102.4|1097.4|66
1637065800000|2021-11-16 12:30:00|1102.7|1097.7|1103.2|1098.2|1103.6|1098.6|1102.6|1097.6|68
1637066100000|2021-11-16 12:35:00|1103.3|1098.3|1103|1098|1103.3|1098.3|1102.7|1097.7|65
1637066400000|2021-11-16 12:40:00|1102.9|1097.9|1100.7|1095.7|1102.9|1097.9|1099.8|1094.8|86
1637066700000|2021-11-16 12:45:00|1100.8|1095.8|1098.4|1093.4|1100.8|1095.8|1098.2|1093.2|87
1637067000000|2021-11-16 12:50:00|1098.5|1093.5|1099.9|1094.9|1100.3|1095.3|1098.4|1093.4|92
1637067300000|2021-11-16 12:55:00|1099.4|1094.4|1099.9|1094.9|1100|1095|1098.9|1093.9|109
1637067600000|2021-11-16 13:00:00|1100|1095|1103.5|1098.5|1103.9|1098.9|1099.8|1094.8|170
1637067900000|2021-11-16 13:05:00|1103.4|1098.4|1103.5|1098.5|1103.8|1098.8|1102.8|1097.8|143
1637068200000|2021-11-16 13:10:00|1103.6|1098.6|1104.8|1099.8|1104.9|1099.9|1103.1|1098.1|119
1637068500000|2021-11-16 13:15:00|1105|1100|1103.2|1098.2|1105.2|1100.2|1102.1|1097.1|128
1637068800000|2021-11-16 13:20:00|1103.4|1098.4|1099.6|1094.6|1103.5|1098.5|1099.6|1094.6|227
1637069100000|2021-11-16 13:25:00|1099.7|1094.7|1102|1093|1102.7|1097|1099|1092.9|183
1637069400000|2021-11-16 13:30:00|1101.9|1092.8|1099.8|1094.8|1101.9|1095.7|1098.5|1092.3|361
1637069700000|2021-11-16 13:35:00|1099.7|1094.7|1103.1|1098.1|1103.3|1098.3|1099.6|1094.6|245
1637070000000|2021-11-16 13:40:00|1103|1098|1103.3|1098.3|1103.5|1098.5|1101.2|1096.2|185
1637070300000|2021-11-16 13:45:00|1103.2|1098.2|1105.6|1100.6|1105.6|1100.6|1102.9|1097.9|186
1637070600000|2021-11-16 13:50:00|1105.5|1100.5|1107.8|1102.8|1108.2|1103.2|1104.5|1099.5|201
1637070900000|2021-11-16 13:55:00|1107.7|1102.7|1103.9|1098.9|1108|1103|1103.3|1098.3|317
1637071200000|2021-11-16 14:00:00|1103.5|1098.5|1097|1092|1105.5|1100.5|1096.3|1091.3|289
1637071500000|2021-11-16 14:05:00|1097.1|1092.1|1090.6|1085.6|1098.3|1093.3|1088.8|1083.8|460
1637071800000|2021-11-16 14:10:00|1090.7|1085.7|1086.4|1081.4|1093.6|1088.6|1085.7|1080.7|386
1637072100000|2021-11-16 14:15:00|1086.3|1081.3|1083|1078|1086.3|1081.3|1081.7|1076.7|433
1637072400000|2021-11-16 14:20:00|1082.7|1077.7|1083|1078|1086.6|1081.6|1082.3|1077.3|308
1637072700000|2021-11-16 14:25:00|1083.1|1078.1|1082.7|1077.7|1084|1079|1082.3|1077.3|160
1637073000000|2021-11-16 14:30:00|1082.6|1077.6|1085.7|1080.7|1086.4|1081.4|1082.6|1077.6|306
1637073300000|2021-11-16 14:35:00|1085.6|1080.6|1085.1|1080.1|1088.6|1083.6|1084.7|1079.7|305
1637073600000|2021-11-16 14:40:00|1085.2|1080.2|1085.1|1080.1|1085.9|1080.9|1082.4|1077.4|323
1637073900000|2021-11-16 14:45:00|1085|1080|1080.8|1075.8|1085.8|1080.8|1080.8|1075.8|265
1637074200000|2021-11-16 14:50:00|1080.4|1075.4|1079.8|1074.8|1080.9|1075.9|1078.1|1073.1|291
1637074500000|2021-11-16 14:55:00|1079.7|1074.7|1078.4|1073.4|1081.4|1076.4|1078.4|1073.4|238
1637074800000|2021-11-16 15:00:00|1078.5|1073.5|1075.7|1070.7|1080.5|1075.5|1075.5|1070.5|333
1637075100000|2021-11-16 15:05:00|1075.8|1070.8|1081.9|1076.9|1082.7|1077.7|1074.4|1069.4|321
1637075400000|2021-11-16 15:10:00|1082.1|1077.1|1083|1078|1084.9|1079.9|1081.5|1076.5|266
1637075700000|2021-11-16 15:15:00|1083.1|1078.1|1084.8|1079.8|1084.8|1079.8|1081.5|1076.5|262
1637076000000|2021-11-16 15:20:00|1084.7|1079.7|1083.6|1078.6|1084.8|1079.8|1082.1|1077.1|321
1637076300000|2021-11-16 15:25:00|1083.5|1078.5|1079.3|1074.3|1083.9|1078.9|1079.1|1074.1|223
1637076600000|2021-11-16 15:30:00|1079.1|1074.1|1077.9|1072.9|1079.4|1074.4|1077.7|1072.7|216
1637076900000|2021-11-16 15:35:00|1078.2|1073.2|1077.4|1072.4|1078.9|1073.9|1077.3|1072.3|221
1637077200000|2021-11-16 15:40:00|1077.3|1072.3|1077.2|1072.2|1078.2|1073.2|1076.4|1071.4|171
1637077500000|2021-11-16 15:45:00|1077.3|1072.3|1078|1073|1079.2|1074.2|1076.9|1071.9|161
1637077800000|2021-11-16 15:50:00|1078.1|1073.1|1077|1072|1078.3|1073.3|1076.7|1071.7|124
1637078100000|2021-11-16 15:55:00|1076.9|1071.9|1077.6|1072.6|1078.6|1073.6|1076.7|1071.7|143
1637078400000|2021-11-16 16:00:00|1077.5|1072.5|1078.3|1073.3|1079.1|1074.1|1076.8|1071.8|167
1637078700000|2021-11-16 16:05:00|1078.5|1073.5|1079.1|1074.1|1079.3|1074.3|1078.2|1073.2|143
1637079000000|2021-11-16 16:10:00|1079.2|1074.2|1078.7|1073.7|1079.8|1074.8|1077.5|1072.5|166
1637079300000|2021-11-16 16:15:00|1078.8|1073.8|1078.2|1073.2|1079.6|1074.6|1078.1|1073.1|145
1637079600000|2021-11-16 16:20:00|1078.1|1073.1|1074.6|1069.6|1078.3|1073.3|1073.9|1068.9|186
1637079900000|2021-11-16 16:25:00|1074.7|1069.7|1075.3|1070.3|1075.4|1070.4|1071.6|1066.6|244
1637080200000|2021-11-16 16:30:00|1075.2|1070.2|1075.5|1070.5|1075.5|1070.5|1072.6|1067.6|156
1637080500000|2021-11-16 16:35:00|1075.2|1070.2|1073.8|1068.8|1075.8|1070.8|1073.8|1068.8|126
1637080800000|2021-11-16 16:40:00|1073.1|1068.1|1074.9|1069.9|1075.4|1070.4|1072.8|1067.8|173
1637081100000|2021-11-16 16:45:00|1074.8|1069.8|1074|1069|1074.8|1069.8|1072.9|1067.9|133
1637081400000|2021-11-16 16:50:00|1074.1|1069.1|1074.7|1069.7|1075.3|1070.3|1073.3|1068.3|166
1637081700000|2021-11-16 16:55:00|1074.4|1069.4|1075.2|1070.2|1075.9|1070.9|1074.4|1069.4|127
1637082000000|2021-11-16 17:00:00|1075.1|1070.1|1074.5|1069.5|1075.4|1070.4|1073.9|1068.9|133
1637082300000|2021-11-16 17:05:00|1074.4|1069.4|1073.8|1068.8|1074.8|1069.8|1073.7|1068.7|92
1637082600000|2021-11-16 17:10:00|1073.9|1068.9|1073.7|1068.7|1074.5|1069.5|1073.5|1068.5|113
1637082900000|2021-11-16 17:15:00|1073.6|1068.6|1075.9|1070.9|1076|1071|1073.3|1068.3|140
1637083200000|2021-11-16 17:20:00|1075.7|1070.7|1074.9|1069.9|1075.9|1070.9|1074.9|1069.9|90
1637083500000|2021-11-16 17:25:00|1074.7|1069.7|1074.6|1069.6|1075|1070|1073.9|1068.9|114
1637083800000|2021-11-16 17:30:00|1074.7|1069.7|1075.1|1070.1|1075.8|1070.8|1074.5|1069.5|102
1637084100000|2021-11-16 17:35:00|1075|1070|1075.3|1070.3|1076.2|1071.2|1075|1070|84
1637084400000|2021-11-16 17:40:00|1075.2|1070.2|1074.4|1069.4|1075.3|1070.3|1074.2|1069.2|83
1637084700000|2021-11-16 17:45:00|1074.5|1069.5|1073.4|1068.4|1074.6|1069.6|1073.2|1068.2|150
1637085000000|2021-11-16 17:50:00|1073.5|1068.5|1073.7|1068.7|1074.4|1069.4|1073.1|1068.1|103
1637085300000|2021-11-16 17:55:00|1073.6|1068.6|1072.4|1067.4|1073.7|1068.7|1072|1067|117
1637085600000|2021-11-16 18:00:00|1072.3|1067.3|1071.8|1066.8|1072.5|1067.5|1071.4|1066.4|150
1637085900000|2021-11-16 18:05:00|1071.7|1066.7|1072.2|1067.2|1073.3|1068.3|1071.7|1066.7|138
1637086200000|2021-11-16 18:10:00|1072.1|1067.1|1071.8|1066.8|1072.5|1067.5|1071.8|1066.8|100
1637086500000|2021-11-16 18:15:00|1071.9|1066.9|1071.7|1066.7|1072.3|1067.3|1071.3|1066.3|79
1637086800000|2021-11-16 18:20:00|1071.6|1066.6|1071.8|1066.8|1071.9|1066.9|1071.3|1066.3|118
1637087100000|2021-11-16 18:25:00|1071.7|1066.7|1071.1|1066.1|1072.1|1067.1|1071|1066|86
1637087400000|2021-11-16 18:30:00|1071|1066|1070.4|1065.4|1071.1|1066.1|1069.3|1064.3|142
1637087700000|2021-11-16 18:35:00|1070.3|1065.3|1069.4|1064.4|1070.6|1065.6|1069.3|1064.3|103
1637088000000|2021-11-16 18:40:00|1069.8|1064.8|1069.3|1064.3|1069.9|1064.9|1069.1|1064.1|74
1637088300000|2021-11-16 18:45:00|1069.2|1064.2|1069.4|1064.4|1069.9|1064.9|1069.1|1064.1|85
1637088600000|2021-11-16 18:50:00|1069.3|1064.3|1068.7|1063.7|1069.5|1064.5|1068.3|1063.3|45
1637088900000|2021-11-16 18:55:00|1068.5|1063.5|1069|1064|1069.1|1064.1|1068.4|1063.4|34
1637089200000|2021-11-16 19:00:00|1069.2|1064.2|1070|1065|1070.4|1065.4|1069.2|1064.2|80
1637089500000|2021-11-16 19:05:00|1069.9|1064.9|1070.3|1065.3|1070.5|1065.5|1069.3|1064.3|85
1637089800000|2021-11-16 19:10:00|1070|1065|1070.4|1065.4|1070.8|1065.8|1070|1065|87
1637090100000|2021-11-16 19:15:00|1070.2|1065.2|1070.4|1065.4|1070.9|1065.9|1070.1|1065.1|66
1637090400000|2021-11-16 19:20:00|1070.3|1065.3|1070.4|1065.4|1070.8|1065.8|1070.1|1065.1|67
1637090700000|2021-11-16 19:25:00|1070.5|1065.5|1070.4|1065.4|1070.6|1065.6|1070.2|1065.2|81
1637091000000|2021-11-16 19:30:00|1070.3|1065.3|1067.7|1062.7|1070.5|1065.5|1067.2|1062.2|145
1637091300000|2021-11-16 19:35:00|1067.6|1062.6|1067.4|1062.4|1068|1063|1066.6|1061.6|105
1637091600000|2021-11-16 19:40:00|1067.3|1062.3|1068|1063|1068.1|1063.1|1066.7|1061.7|33
1637091900000|2021-11-16 19:45:00|1067.9|1062.9|1068.3|1063.3|1068.7|1063.7|1067.6|1062.6|71
1637092200000|2021-11-16 19:50:00|1068.4|1063.4|1068|1063|1068.4|1063.4|1067.9|1062.9|59
1637092500000|2021-11-16 19:55:00|1068.1|1063.1|1067.9|1062.9|1068.6|1063.6|1067.9|1062.9|104
1637092800000|2021-11-16 20:00:00|1067.8|1062.8|1067|1062|1068|1063|1066.9|1061.9|80
1637093100000|2021-11-16 20:05:00|1067.1|1062.1|1067.3|1062.3|1067.4|1062.4|1067|1062|31
1637093400000|2021-11-16 20:10:00|1067.4|1062.4|1066.9|1061.9|1067.4|1062.4|1066.9|1061.9|38
1637093700000|2021-11-16 20:15:00|1067.1|1062.1|1067.4|1062.4|1067.6|1062.6|1067.1|1062.1|41
1637094000000|2021-11-16 20:20:00|1067.5|1062.5|1067.6|1062.6|1067.8|1062.8|1067.4|1062.4|29
1637094300000|2021-11-16 20:25:00|1067.7|1062.7|1067.2|1062.2|1067.9|1062.9|1067.2|1062.2|51
1637094600000|2021-11-16 20:30:00|1067.3|1062.3|1066.6|1061.6|1067.4|1062.4|1066.3|1061.3|48
1637094900000|2021-11-16 20:35:00|1066.5|1061.5|1066.7|1061.7|1067.1|1062.1|1066.5|1061.5|57
1637095200000|2021-11-16 20:40:00|1066.8|1061.8|1066.8|1061.8|1067.1|1062.1|1066.6|1061.6|96
1637095500000|2021-11-16 20:45:00|1066.7|1061.7|1067|1062|1067.1|1062.1|1066.6|1061.6|105
1637095800000|2021-11-16 20:50:00|1066.9|1061.9|1066.8|1061.8|1067.7|1062.7|1066.7|1061.7|98
1637096100000|2021-11-16 20:55:00|1066.9|1061.9|1066.8|1061.8|1067|1062|1066.4|1061.4|92
1637096400000|2021-11-16 21:00:00|1066.7|1061.7|1067.1|1062.1|1067.2|1062.2|1066.5|1061.5|57
1637096700000|2021-11-16 21:05:00|1067|1062|1067.1|1062.1|1067.4|1062.4|1067|1062|23
1637097000000|2021-11-16 21:10:00|1067.2|1062.2|1067.1|1062.1|1067.3|1062.3|1066.9|1061.9|53
1637097300000|2021-11-16 21:15:00|1067.2|1062.2|1066.9|1061.9|1067.2|1062.2|1066.9|1061.9|42
1637097600000|2021-11-16 21:20:00|1067|1062|1066.7|1061.7|1067|1062|1066.7|1061.7|36
1637097900000|2021-11-16 21:25:00|1066.8|1061.8|1067|1062|1067|1062|1066.7|1061.7|41
1637098200000|2021-11-16 21:30:00|1067.1|1062.1|1067.3|1062.3|1067.4|1062.4|1066.9|1061.9|53
1637098500000|2021-11-16 21:35:00|1067.4|1062.4|1067.5|1062.5|1067.6|1062.6|1067.2|1062.2|26
1637098800000|2021-11-16 21:40:00|1067.4|1062.4|1066.9|1061.9|1067.5|1062.5|1066.5|1061.5|31
1637099100000|2021-11-16 21:45:00|1066.8|1061.8|1067.5|1062.5|1067.5|1062.5|1066.7|1061.7|60
1637099400000|2021-11-16 21:50:00|1067.6|1062.6|1067.6|1062.6|1067.8|1062.8|1067.5|1062.5|21
1637099700000|2021-11-16 21:55:00|1067.4|1062.4|1068|1063|1068|1063|1067.3|1062.3|46
1637103600000|2021-11-16 23:00:00|1071.7|1060.9|1066.4|1061.4|1071.7|1062|1066.1|1060.9|11
1637103900000|2021-11-16 23:05:00|1066.3|1061.3|1064.9|1059.9|1066.5|1061.5|1064.5|1059.5|31
1637104200000|2021-11-16 23:10:00|1065.1|1060.1|1065.6|1060.6|1066|1061|1064.8|1059.8|23
1637104500000|2021-11-16 23:15:00|1065.7|1060.7|1065|1060|1065.9|1060.9|1065|1060|28
1637104800000|2021-11-16 23:20:00|1065.1|1060.1|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|5
1637105100000|2021-11-16 23:25:00|1065.2|1060.2|1065.5|1060.5|1065.5|1060.5|1065.2|1060.2|4
1637105400000|2021-11-16 23:30:00|1065.3|1060.3|1065.6|1060.6|1065.7|1060.7|1065.3|1060.3|50
1637105700000|2021-11-16 23:35:00|1065.8|1060.8|1065.9|1060.9|1066.2|1061.2|1065.4|1060.4|25
1637106000000|2021-11-16 23:40:00|1065.7|1060.7|1066.1|1061.1|1066.2|1061.2|1065|1060|37
1637106300000|2021-11-16 23:45:00|1066.3|1061.3|1068.6|1063.6|1068.6|1063.6|1066.3|1061.3|57
1637106600000|2021-11-16 23:50:00|1068.7|1063.7|1068.8|1063.8|1069.1|1064.1|1068|1063|33
1637106900000|2021-11-16 23:55:00|1068.6|1063.6|1068.8|1063.8|1069.3|1064.3|1068.2|1063.2|56
1637107200000|2021-11-17 00:00:00|1068.7|1063.7|1067.9|1062.9|1068.8|1063.8|1067.7|1062.7|47
1637107500000|2021-11-17 00:05:00|1068|1063|1068.6|1063.6|1068.7|1063.7|1067.9|1062.9|50
1637107800000|2021-11-17 00:10:00|1068.7|1063.7|1069.4|1064.4|1069.4|1064.4|1068.7|1063.7|21
1637108100000|2021-11-17 00:15:00|1069.5|1064.5|1070.5|1065.5|1070.6|1065.6|1069.5|1064.5|29
1637108400000|2021-11-17 00:20:00|1070.6|1065.6|1071.4|1066.4|1071.5|1066.5|1070.4|1065.4|42
1637108700000|2021-11-17 00:25:00|1071.3|1066.3|1071.3|1066.3|1071.7|1066.7|1070.6|1065.6|83
1637109000000|2021-11-17 00:30:00|1071.4|1066.4|1071.1|1066.1|1071.6|1066.6|1070.9|1065.9|37
1637109300000|2021-11-17 00:35:00|1071.5|1066.5|1071.9|1066.9|1072|1067|1071.2|1066.2|50
1637109600000|2021-11-17 00:40:00|1072|1067|1071|1066|1072.2|1067.2|1071|1066|29
1637109900000|2021-11-17 00:45:00|1071.2|1066.2|1071.6|1066.6|1072.1|1067.1|1070.9|1065.9|49
1637110200000|2021-11-17 00:50:00|1071.5|1066.5|1072.2|1067.2|1072.2|1067.2|1071.4|1066.4|38
1637110500000|2021-11-17 00:55:00|1072.1|1067.1|1072|1067|1072.6|1067.6|1072|1067|19
1637110800000|2021-11-17 01:00:00|1071.8|1066.8|1072.2|1067.2|1072.5|1067.5|1071|1066|170
1637111100000|2021-11-17 01:05:00|1072.1|1067.1|1071.6|1066.6|1072.3|1067.3|1071.5|1066.5|86
1637111400000|2021-11-17 01:10:00|1071.5|1066.5|1072.1|1067.1|1072.3|1067.3|1071|1066|127
1637111700000|2021-11-17 01:15:00|1071.9|1066.9|1073.2|1068.2|1073.2|1068.2|1071.9|1066.9|85
1637112000000|2021-11-17 01:20:00|1073.1|1068.1|1073|1068|1073.2|1068.2|1072.8|1067.8|74
1637112300000|2021-11-17 01:25:00|1072.9|1067.9|1073|1068|1073.2|1068.2|1072.5|1067.5|56
1637112600000|2021-11-17 01:30:00|1072.8|1067.8|1072.8|1067.8|1073.3|1068.3|1072.6|1067.6|82
1637112900000|2021-11-17 01:35:00|1072.9|1067.9|1072.1|1067.1|1073.3|1068.3|1072.1|1067.1|60
1637113200000|2021-11-17 01:40:00|1072|1067|1071.8|1066.8|1072.2|1067.2|1071.3|1066.3|44
1637113500000|2021-11-17 01:45:00|1071.9|1066.9|1072.7|1067.7|1072.8|1067.8|1071.9|1066.9|72
1637113800000|2021-11-17 01:50:00|1072.6|1067.6|1072.2|1067.2|1073|1068|1072|1067|109
1637114100000|2021-11-17 01:55:00|1072.3|1067.3|1072.8|1067.8|1073.1|1068.1|1072.1|1067.1|71
1637114400000|2021-11-17 02:00:00|1072.9|1067.9|1071.8|1066.8|1073|1068|1071.6|1066.6|72
1637114700000|2021-11-17 02:05:00|1071.9|1066.9|1072.5|1067.5|1072.7|1067.7|1071.6|1066.6|82
1637115000000|2021-11-17 02:10:00|1072.6|1067.6|1073.1|1068.1|1073.3|1068.3|1072.5|1067.5|53
1637115300000|2021-11-17 02:15:00|1073|1068|1072.5|1067.5|1073|1068|1072.4|1067.4|30
1637115600000|2021-11-17 02:20:00|1072.6|1067.6|1072.3|1067.3|1072.8|1067.8|1071.9|1066.9|55
1637115900000|2021-11-17 02:25:00|1072.4|1067.4|1072.3|1067.3|1072.5|1067.5|1072.3|1067.3|38
1637116200000|2021-11-17 02:30:00|1072.4|1067.4|1072.4|1067.4|1072.9|1067.9|1071.5|1066.5|58
1637116500000|2021-11-17 02:35:00|1072.5|1067.5|1072.7|1067.7|1073.5|1068.5|1072.2|1067.2|60
1637116800000|2021-11-17 02:40:00|1072.8|1067.8|1073.7|1068.7|1073.9|1068.9|1072.6|1067.6|93
1637117100000|2021-11-17 02:45:00|1073.6|1068.6|1074.2|1069.2|1074.5|1069.5|1073.3|1068.3|83
1637117400000|2021-11-17 02:50:00|1074.1|1069.1|1074.2|1069.2|1074.3|1069.3|1073.7|1068.7|40
1637117700000|2021-11-17 02:55:00|1074.3|1069.3|1074.7|1069.7|1075.2|1070.2|1074.2|1069.2|76
1637118000000|2021-11-17 03:00:00|1074.8|1069.8|1073.3|1068.3|1074.9|1069.9|1073.2|1068.2|72
1637118300000|2021-11-17 03:05:00|1073.2|1068.2|1073.3|1068.3|1073.6|1068.6|1073.1|1068.1|67
1637118600000|2021-11-17 03:10:00|1073.2|1068.2|1073.3|1068.3|1073.4|1068.4|1072.6|1067.6|46
1637118900000|2021-11-17 03:15:00|1073.2|1068.2|1072.6|1067.6|1073.8|1068.8|1072.6|1067.6|37
1637119200000|2021-11-17 03:20:00|1072.7|1067.7|1072.3|1067.3|1073.1|1068.1|1071.8|1066.8|53
1637119500000|2021-11-17 03:25:00|1072.4|1067.4|1072.1|1067.1|1072.5|1067.5|1072.1|1067.1|21
1637119800000|2021-11-17 03:30:00|1072|1067|1072|1067|1072.6|1067.6|1072|1067|32
1637120100000|2021-11-17 03:35:00|1072.3|1067.3|1071.8|1066.8|1072.3|1067.3|1071.4|1066.4|19
1637120400000|2021-11-17 03:40:00|1071.9|1066.9|1069.9|1064.9|1072.2|1067.2|1069|1064|193
1637120700000|2021-11-17 03:45:00|1070|1065|1070.2|1065.2|1070.8|1065.8|1069.3|1064.3|92
1637121000000|2021-11-17 03:50:00|1070.1|1065.1|1071.2|1066.2|1071.6|1066.6|1070|1065|70
1637121300000|2021-11-17 03:55:00|1071.1|1066.1|1070.6|1065.6|1071.2|1066.2|1070.1|1065.1|66
1637121600000|2021-11-17 04:00:00|1070.7|1065.7|1070.4|1065.4|1071.4|1066.4|1070.4|1065.4|37
1637121900000|2021-11-17 04:05:00|1071|1066|1070|1065|1071|1066|1069.8|1064.8|103
1637122200000|2021-11-17 04:10:00|1070.1|1065.1|1070.2|1065.2|1070.8|1065.8|1069.8|1064.8|58
1637122500000|2021-11-17 04:15:00|1070.8|1065.8|1070.9|1065.9|1071.4|1066.4|1070.6|1065.6|40
1637122800000|2021-11-17 04:20:00|1070.8|1065.8|1071.1|1066.1|1071.4|1066.4|1070.8|1065.8|74
1637123100000|2021-11-17 04:25:00|1071|1066|1072.2|1067.2|1072.2|1067.2|1071|1066|56
1637123400000|2021-11-17 04:30:00|1072.1|1067.1|1071.8|1066.8|1072.2|1067.2|1071.6|1066.6|40
1637123700000|2021-11-17 04:35:00|1071.7|1066.7|1071.9|1066.9|1072.2|1067.2|1071.7|1066.7|47
1637124000000|2021-11-17 04:40:00|1072.2|1067.2|1071.9|1066.9|1072.2|1067.2|1071.2|1066.2|39
1637124300000|2021-11-17 04:45:00|1071.5|1066.5|1072.1|1067.1|1072.1|1067.1|1071.2|1066.2|25
1637124600000|2021-11-17 04:50:00|1072.2|1067.2|1072.4|1067.4|1072.4|1067.4|1072.1|1067.1|21
1637124900000|2021-11-17 04:55:00|1072.2|1067.2|1072|1067|1072.2|1067.2|1071.3|1066.3|27
1637125200000|2021-11-17 05:00:00|1071.9|1066.9|1072.3|1067.3|1072.5|1067.5|1071.9|1066.9|73
1637125500000|2021-11-17 05:05:00|1072.4|1067.4|1072.2|1067.2|1072.6|1067.6|1072.1|1067.1|43
1637125800000|2021-11-17 05:10:00|1072.3|1067.3|1072.1|1067.1|1072.3|1067.3|1072|1067|13
1637126100000|2021-11-17 05:15:00|1072|1067|1070.9|1065.9|1072.1|1067.1|1070.9|1065.9|68
1637126400000|2021-11-17 05:20:00|1070.8|1065.8|1070.9|1065.9|1071.7|1066.7|1070.8|1065.8|48
1637126700000|2021-11-17 05:25:00|1071|1066|1070.8|1065.8|1071.1|1066.1|1070.8|1065.8|35
1637127000000|2021-11-17 05:30:00|1070.7|1065.7|1070.9|1065.9|1070.9|1065.9|1070.3|1065.3|55
1637127300000|2021-11-17 05:35:00|1070.8|1065.8|1070.9|1065.9|1071.3|1066.3|1070.8|1065.8|58
1637127600000|2021-11-17 05:40:00|1070.8|1065.8|1070.9|1065.9|1071.3|1066.3|1070.8|1065.8|43
1637127900000|2021-11-17 05:45:00|1070.8|1065.8|1070.2|1065.2|1070.9|1065.9|1070.1|1065.1|59
1637128200000|2021-11-17 05:50:00|1070.3|1065.3|1070.1|1065.1|1070.4|1065.4|1070|1065|56
1637128500000|2021-11-17 05:55:00|1070.2|1065.2|1070.4|1065.4|1071.1|1066.1|1070.1|1065.1|69
1637128800000|2021-11-17 06:00:00|1070.3|1065.3|1071.4|1066.4|1071.5|1066.5|1070.2|1065.2|38
1637129100000|2021-11-17 06:05:00|1071.6|1066.6|1071.5|1066.5|1071.8|1066.8|1071.2|1066.2|39
1637129400000|2021-11-17 06:10:00|1071.4|1066.4|1071.5|1066.5|1071.6|1066.6|1071.3|1066.3|94
1637129700000|2021-11-17 06:15:00|1071.4|1066.4|1071.3|1066.3|1071.6|1066.6|1071.2|1066.2|45
1637130000000|2021-11-17 06:20:00|1071.4|1066.4|1071.6|1066.6|1071.8|1066.8|1071.3|1066.3|56
1637130300000|2021-11-17 06:25:00|1071.7|1066.7|1071.8|1066.8|1071.8|1066.8|1071.1|1066.1|48
1637130600000|2021-11-17 06:30:00|1071.7|1066.7|1072.6|1067.6|1073.1|1068.1|1071.7|1066.7|53
1637130900000|2021-11-17 06:35:00|1072.9|1067.9|1073.4|1068.4|1073.8|1068.8|1072.9|1067.9|31
1637131200000|2021-11-17 06:40:00|1073.3|1068.3|1073.4|1068.4|1073.6|1068.6|1073.2|1068.2|57
1637131500000|2021-11-17 06:45:00|1073.5|1068.5|1074.1|1069.1|1074.2|1069.2|1073.5|1068.5|44
1637131800000|2021-11-17 06:50:00|1074.2|1069.2|1074.3|1069.3|1074.5|1069.5|1073.7|1068.7|21
1637132100000|2021-11-17 06:55:00|1074.2|1069.2|1073.7|1068.7|1074.3|1069.3|1073.1|1068.1|40
1637132400000|2021-11-17 07:00:00|1073.6|1068.6|1073.2|1068.2|1074.1|1069.1|1072.6|1067.6|101
1637132700000|2021-11-17 07:05:00|1073.1|1068.1|1073.6|1068.6|1073.8|1068.8|1072.6|1067.6|70
1637133000000|2021-11-17 07:10:00|1073.7|1068.7|1073.7|1068.7|1073.9|1068.9|1073|1068|33
1637133300000|2021-11-17 07:15:00|1073.8|1068.8|1074.6|1069.6|1074.6|1069.6|1073.2|1068.2|41
1637133600000|2021-11-17 07:20:00|1074.5|1069.5|1075.6|1070.6|1075.6|1070.6|1074.3|1069.3|42
1637133900000|2021-11-17 07:25:00|1075.7|1070.7|1076.7|1071.7|1076.7|1071.7|1075.4|1070.4|24
1637134200000|2021-11-17 07:30:00|1076.8|1071.8|1077.2|1072.2|1077.4|1072.4|1076.5|1071.5|26
1637134500000|2021-11-17 07:35:00|1077.3|1072.3|1076.7|1071.7|1077.7|1072.7|1076.4|1071.4|26
1637134800000|2021-11-17 07:40:00|1076.6|1071.6|1076.5|1071.5|1076.9|1071.9|1076.4|1071.4|32
1637135100000|2021-11-17 07:45:00|1076.4|1071.4|1076.6|1071.6|1076.6|1071.6|1075.6|1070.6|45
1637135400000|2021-11-17 07:50:00|1076.7|1071.7|1077.2|1072.2|1077.3|1072.3|1076.6|1071.6|38
1637135700000|2021-11-17 07:55:00|1077.1|1072.1|1076.8|1071.8|1077.5|1072.5|1076.7|1071.7|52
1637136000000|2021-11-17 08:00:00|1076.9|1071.9|1075.1|1070.1|1076.9|1071.9|1074.8|1069.8|94
1637136300000|2021-11-17 08:05:00|1075|1070|1076.1|1071.1|1076.2|1071.2|1073.9|1068.9|136
1637136600000|2021-11-17 08:10:00|1075.9|1070.9|1076.2|1071.2|1076.8|1071.8|1075.9|1070.9|105
1637136900000|2021-11-17 08:15:00|1076.1|1071.1|1076.3|1071.3|1076.6|1071.6|1075.5|1070.5|77
1637137200000|2021-11-17 08:20:00|1076.4|1071.4|1076.3|1071.3|1076.7|1071.7|1075.6|1070.6|51
1637137500000|2021-11-17 08:25:00|1076.1|1071.1|1078.5|1073.5|1078.7|1073.7|1076|1071|64
1637137800000|2021-11-17 08:30:00|1078.4|1073.4|1078.3|1073.3|1079|1074|1077.2|1072.2|70
1637138100000|2021-11-17 08:35:00|1078.2|1073.2|1077.3|1072.3|1078.2|1073.2|1076.8|1071.8|71
1637138400000|2021-11-17 08:40:00|1077.2|1072.2|1078|1073|1078|1073|1076.6|1071.6|38
1637138700000|2021-11-17 08:45:00|1078.1|1073.1|1077.3|1072.3|1078.3|1073.3|1077|1072|37
1637139000000|2021-11-17 08:50:00|1076.8|1071.8|1076.4|1071.4|1076.8|1071.8|1075|1070|38
1637139300000|2021-11-17 08:55:00|1076.2|1071.2|1076.5|1071.5|1076.8|1071.8|1076.2|1071.2|58
1637139600000|2021-11-17 09:00:00|1076.6|1071.6|1075.5|1070.5|1076.8|1071.8|1075.1|1070.1|94
1637139900000|2021-11-17 09:05:00|1075.6|1070.6|1074.2|1069.2|1075.8|1070.8|1074.2|1069.2|47
1637140200000|2021-11-17 09:10:00|1074.3|1069.3|1074|1069|1074.8|1069.8|1073.6|1068.6|53
1637140500000|2021-11-17 09:15:00|1073.9|1068.9|1074.2|1069.2|1074.7|1069.7|1073.8|1068.8|21
1637140800000|2021-11-17 09:20:00|1074.1|1069.1|1074.1|1069.1|1074.6|1069.6|1073.7|1068.7|58
1637141100000|2021-11-17 09:25:00|1074|1069|1073.8|1068.8|1074.5|1069.5|1073.6|1068.6|80
1637141400000|2021-11-17 09:30:00|1073.7|1068.7|1074|1069|1074|1069|1073.3|1068.3|59
1637141700000|2021-11-17 09:35:00|1073.8|1068.8|1073.6|1068.6|1074.2|1069.2|1073.4|1068.4|59
1637142000000|2021-11-17 09:40:00|1073.5|1068.5|1072.8|1067.8|1073.8|1068.8|1072.8|1067.8|114
1637142300000|2021-11-17 09:45:00|1072.9|1067.9|1071.8|1066.8|1073.3|1068.3|1071.7|1066.7|86
1637142600000|2021-11-17 09:50:00|1071.9|1066.9|1071.1|1066.1|1072.3|1067.3|1070.8|1065.8|36
1637142900000|2021-11-17 09:55:00|1071|1066|1069.9|1064.9|1071.1|1066.1|1069.4|1064.4|69
1637143200000|2021-11-17 10:00:00|1070|1065|1068.6|1063.6|1070.2|1065.2|1068.4|1063.4|92
1637143500000|2021-11-17 10:05:00|1068.7|1063.7|1067.8|1062.8|1068.7|1063.7|1066.7|1061.7|75
1637143800000|2021-11-17 10:10:00|1067.9|1062.9|1067.7|1062.7|1068.6|1063.6|1067.7|1062.7|51
1637144100000|2021-11-17 10:15:00|1067.6|1062.6|1067.5|1062.5|1067.8|1062.8|1067|1062|84
1637144400000|2021-11-17 10:20:00|1067.4|1062.4|1067.7|1062.7|1068.1|1063.1|1067.3|1062.3|57
1637144700000|2021-11-17 10:25:00|1067.6|1062.6|1067.4|1062.4|1067.8|1062.8|1067.1|1062.1|38
1637145000000|2021-11-17 10:30:00|1067.3|1062.3|1067.5|1062.5|1067.8|1062.8|1066.3|1061.3|81
1637145300000|2021-11-17 10:35:00|1067.4|1062.4|1067|1062|1067.5|1062.5|1066.8|1061.8|71
1637145600000|2021-11-17 10:40:00|1066.9|1061.9|1067.8|1062.8|1067.8|1062.8|1066.8|1061.8|47
1637145900000|2021-11-17 10:45:00|1067.9|1062.9|1069.3|1064.3|1069.3|1064.3|1067.4|1062.4|95
1637146200000|2021-11-17 10:50:00|1069.5|1064.5|1069.5|1064.5|1070.6|1065.6|1069.4|1064.4|68
1637146500000|2021-11-17 10:55:00|1069.4|1064.4|1069.2|1064.2|1069.5|1064.5|1068.8|1063.8|27
1637146800000|2021-11-17 11:00:00|1069.1|1064.1|1069|1064|1069.2|1064.2|1068.1|1063.1|57
1637147100000|2021-11-17 11:05:00|1069.1|1064.1|1069.7|1064.7|1069.7|1064.7|1068.9|1063.9|29
1637147400000|2021-11-17 11:10:00|1069.6|1064.6|1070|1065|1070.9|1065.9|1069.6|1064.6|65
1637147700000|2021-11-17 11:15:00|1069.9|1064.9|1071.3|1066.3|1072.1|1067.1|1069.8|1064.8|92
1637148000000|2021-11-17 11:20:00|1071|1066|1071.5|1066.5|1071.5|1066.5|1070.9|1065.9|23
1637148300000|2021-11-17 11:25:00|1071.6|1066.6|1072|1067|1072.2|1067.2|1071.6|1066.6|26
1637148600000|2021-11-17 11:30:00|1072.1|1067.1|1073.2|1068.2|1073.3|1068.3|1072|1067|51
1637148900000|2021-11-17 11:35:00|1072.8|1067.8|1072.7|1067.7|1073.1|1068.1|1072.3|1067.3|75
1637149200000|2021-11-17 11:40:00|1072.8|1067.8|1072.3|1067.3|1072.9|1067.9|1072.1|1067.1|32
1637149500000|2021-11-17 11:45:00|1072.1|1067.1|1072.8|1067.8|1072.9|1067.9|1071.9|1066.9|30
1637149800000|2021-11-17 11:50:00|1072.9|1067.9|1074.2|1069.2|1074.3|1069.3|1072.6|1067.6|68
1637150100000|2021-11-17 11:55:00|1074|1069|1074.3|1069.3|1074.3|1069.3|1073.8|1068.8|60
1637150400000|2021-11-17 12:00:00|1074.4|1069.4|1075.8|1070.8|1076.8|1071.8|1073.7|1068.7|90
1637150700000|2021-11-17 12:05:00|1075.7|1070.7|1075.7|1070.7|1075.8|1070.8|1075|1070|51
1637151000000|2021-11-17 12:10:00|1075.6|1070.6|1075.1|1070.1|1075.6|1070.6|1074.8|1069.8|34
1637151300000|2021-11-17 12:15:00|1075.2|1070.2|1075.5|1070.5|1076.4|1071.4|1075.1|1070.1|78
1637151600000|2021-11-17 12:20:00|1075.6|1070.6|1074.1|1069.1|1076|1071|1074.1|1069.1|106
1637151900000|2021-11-17 12:25:00|1074.2|1069.2|1073.5|1068.5|1074.2|1069.2|1073.4|1068.4|69
1637152200000|2021-11-17 12:30:00|1073.4|1068.4|1073.8|1068.8|1074.2|1069.2|1073.2|1068.2|99
1637152500000|2021-11-17 12:35:00|1073.7|1068.7|1073.5|1068.5|1074.2|1069.2|1073.1|1068.1|49
1637152800000|2021-11-17 12:40:00|1073.4|1068.4|1073.8|1068.8|1074.4|1069.4|1073.3|1068.3|76
1637153100000|2021-11-17 12:45:00|1074|1069|1073.4|1068.4|1075.6|1070.6|1073.4|1068.4|104
1637153400000|2021-11-17 12:50:00|1073.5|1068.5|1073.5|1068.5|1073.9|1068.9|1073.1|1068.1|56
1637153700000|2021-11-17 12:55:00|1073.6|1068.6|1073.3|1068.3|1073.8|1068.8|1073.3|1068.3|84
1637154000000|2021-11-17 13:00:00|1073.2|1068.2|1072.7|1067.7|1073.8|1068.8|1071.4|1066.4|153
1637154300000|2021-11-17 13:05:00|1072.6|1067.6|1068.9|1063.9|1072.7|1067.7|1068.9|1063.9|89
1637154600000|2021-11-17 13:10:00|1068.8|1063.8|1069.3|1064.3|1070.8|1065.8|1068.6|1063.6|154
1637154900000|2021-11-17 13:15:00|1069.4|1064.4|1070.1|1065.1|1070.2|1065.2|1069.1|1064.1|71
1637155200000|2021-11-17 13:20:00|1070|1065|1070.1|1065.1|1070.7|1065.7|1066.7|1061.7|113
1637155500000|2021-11-17 13:25:00|1070.5|1065.5|1069.9|1064.9|1070.7|1065.7|1068.7|1063.7|92
1637155800000|2021-11-17 13:30:00|1069.8|1064.8|1069.3|1064.3|1070.4|1065.4|1067.9|1062.9|189
1637156100000|2021-11-17 13:35:00|1069.2|1064.2|1068.1|1063.1|1069.3|1064.3|1066.1|1061.1|217
1637156400000|2021-11-17 13:40:00|1068|1063|1069.1|1064.1|1069.1|1064.1|1067.7|1062.7|133
1637156700000|2021-11-17 13:45:00|1069|1064|1068.2|1063.2|1070.2|1065.2|1068.2|1063.2|143
1637157000000|2021-11-17 13:50:00|1067.8|1062.8|1068|1063|1068.6|1063.6|1067.4|1062.4|108
1637157300000|2021-11-17 13:55:00|1068.2|1063.2|1068|1063|1069.5|1064.5|1067.8|1062.8|140
1637157600000|2021-11-17 14:00:00|1068.1|1063.1|1069.3|1064.3|1070|1065|1068|1063|138
1637157900000|2021-11-17 14:05:00|1069.2|1064.2|1069.5|1064.5|1069.5|1064.5|1068|1063|181
1637158200000|2021-11-17 14:10:00|1069.4|1064.4|1067.7|1062.7|1070.1|1065.1|1067.7|1062.7|88
1637158500000|2021-11-17 14:15:00|1067.6|1062.6|1068.5|1063.5|1068.7|1063.7|1067.2|1062.2|126
1637158800000|2021-11-17 14:20:00|1068.6|1063.6|1068.5|1063.5|1068.7|1063.7|1066.8|1061.8|158
1637159100000|2021-11-17 14:25:00|1068.6|1063.6|1069.2|1064.2|1070.8|1065.8|1068.6|1063.6|96
1637159400000|2021-11-17 14:30:00|1069.3|1064.3|1070.3|1065.3|1070.3|1065.3|1068.4|1063.4|323
1637159700000|2021-11-17 14:35:00|1070.4|1065.4|1069.6|1064.6|1070.8|1065.8|1068.6|1063.6|208
1637160000000|2021-11-17 14:40:00|1069.5|1064.5|1071|1066|1071.3|1066.3|1069.5|1064.5|199
1637160300000|2021-11-17 14:45:00|1070.9|1065.9|1070.9|1065.9|1071.1|1066.1|1069.7|1064.7|235
1637160600000|2021-11-17 14:50:00|1071.1|1066.1|1069.4|1064.4|1071.1|1066.1|1068.8|1063.8|184
1637160900000|2021-11-17 14:55:00|1069.2|1064.2|1068.7|1063.7|1069.8|1064.8|1067.2|1062.2|232
1637161200000|2021-11-17 15:00:00|1068.6|1063.6|1070.7|1065.7|1071|1066|1067.5|1062.5|281
1637161500000|2021-11-17 15:05:00|1070.6|1065.6|1073.5|1068.5|1073.8|1068.8|1070|1065|184
1637161800000|2021-11-17 15:10:00|1073.6|1068.6|1071.8|1066.8|1073.8|1068.8|1071.5|1066.5|205
1637162100000|2021-11-17 15:15:00|1071.7|1066.7|1071.9|1066.9|1071.9|1066.9|1069.9|1064.9|158
1637162400000|2021-11-17 15:20:00|1071.8|1066.8|1071.1|1066.1|1072|1067|1071|1066|164
1637162700000|2021-11-17 15:25:00|1071.2|1066.2|1071.4|1066.4|1072.1|1067.1|1070.4|1065.4|193
1637163000000|2021-11-17 15:30:00|1071.5|1066.5|1071|1066|1071.9|1066.9|1070.3|1065.3|119
1637163300000|2021-11-17 15:35:00|1070.9|1065.9|1068.7|1063.7|1070.9|1065.9|1068.7|1063.7|120
1637163600000|2021-11-17 15:40:00|1069|1064|1068.2|1063.2|1069|1064|1067.6|1062.6|126
1637163900000|2021-11-17 15:45:00|1068.1|1063.1|1066.3|1061.3|1068.1|1063.1|1064.8|1059.8|219
1637164200000|2021-11-17 15:50:00|1066.2|1061.2|1066.8|1061.8|1067.4|1062.4|1066.2|1061.2|165
1637164500000|2021-11-17 15:55:00|1066.9|1061.9|1065.4|1060.4|1067.1|1062.1|1065.4|1060.4|159
1637164800000|2021-11-17 16:00:00|1065.5|1060.5|1066|1061|1066.2|1061.2|1064.8|1059.8|116
1637165100000|2021-11-17 16:05:00|1066.2|1061.2|1066.1|1061.1|1066.2|1061.2|1065.5|1060.5|92
1637165400000|2021-11-17 16:10:00|1066.2|1061.2|1067|1062|1068|1063|1066|1061|124
1637165700000|2021-11-17 16:15:00|1066.9|1061.9|1066.3|1061.3|1067.4|1062.4|1065.9|1060.9|109
1637166000000|2021-11-17 16:20:00|1066.2|1061.2|1067.4|1062.4|1067.4|1062.4|1066.2|1061.2|63
1637166300000|2021-11-17 16:25:00|1067.3|1062.3|1067.9|1062.9|1068.4|1063.4|1067.3|1062.3|119
1637166600000|2021-11-17 16:30:00|1067.8|1062.8|1067.7|1062.7|1068.2|1063.2|1067.6|1062.6|128
1637166900000|2021-11-17 16:35:00|1067.6|1062.6|1067.7|1062.7|1068.6|1063.6|1067.4|1062.4|85
1637167200000|2021-11-17 16:40:00|1067.8|1062.8|1066|1061|1068|1063|1066|1061|120
1637167500000|2021-11-17 16:45:00|1066.1|1061.1|1066.5|1061.5|1067.6|1062.6|1066|1061|123
1637167800000|2021-11-17 16:50:00|1066.4|1061.4|1067|1062|1067|1062|1066|1061|113
1637168100000|2021-11-17 16:55:00|1067.1|1062.1|1069.3|1064.3|1069.5|1064.5|1067|1062|131
1637168400000|2021-11-17 17:00:00|1069.2|1064.2|1069.3|1064.3|1069.5|1064.5|1068.5|1063.5|99
1637168700000|2021-11-17 17:05:00|1069.4|1064.4|1068.3|1063.3|1069.6|1064.6|1068.3|1063.3|85
1637169000000|2021-11-17 17:10:00|1068.4|1063.4|1068.2|1063.2|1069|1064|1068|1063|78
1637169300000|2021-11-17 17:15:00|1068.3|1063.3|1068|1063|1068.5|1063.5|1068|1063|131
1637169600000|2021-11-17 17:20:00|1067.9|1062.9|1066.7|1061.7|1068.5|1063.5|1066.7|1061.7|89
1637169900000|2021-11-17 17:25:00|1066.8|1061.8|1066|1061|1067.2|1062.2|1066|1061|100
1637170200000|2021-11-17 17:30:00|1066.1|1061.1|1065.9|1060.9|1066.3|1061.3|1064.2|1059.2|160
1637170500000|2021-11-17 17:35:00|1065.8|1060.8|1067|1062|1067.1|1062.1|1065.4|1060.4|97
1637170800000|2021-11-17 17:40:00|1066.9|1061.9|1067.2|1062.2|1067.3|1062.3|1066.8|1061.8|84
1637171100000|2021-11-17 17:45:00|1067.1|1062.1|1066.3|1061.3|1067.2|1062.2|1066.2|1061.2|121
1637171400000|2021-11-17 17:50:00|1066.2|1061.2|1066.5|1061.5|1067|1062|1065.9|1060.9|116
1637171700000|2021-11-17 17:55:00|1066.6|1061.6|1066.6|1061.6|1066.6|1061.6|1066|1061|98
1637172000000|2021-11-17 18:00:00|1066.4|1061.4|1066.4|1061.4|1066.7|1061.7|1064.3|1059.3|262
1637172300000|2021-11-17 18:05:00|1066.5|1061.5|1067.8|1062.8|1067.9|1062.9|1066.4|1061.4|157
1637172600000|2021-11-17 18:10:00|1067.7|1062.7|1067.6|1062.6|1067.8|1062.8|1067.2|1062.2|113
1637172900000|2021-11-17 18:15:00|1067.5|1062.5|1067.9|1062.9|1068|1063|1067.4|1062.4|124
1637173200000|2021-11-17 18:20:00|1068|1063|1068.5|1063.5|1069|1064|1067.6|1062.6|137
1637173500000|2021-11-17 18:25:00|1068.4|1063.4|1068|1063|1068.8|1063.8|1068|1063|80
1637173800000|2021-11-17 18:30:00|1067.9|1062.9|1066.8|1061.8|1068.3|1063.3|1066.8|1061.8|110
1637174100000|2021-11-17 18:35:00|1066.9|1061.9|1064.7|1059.7|1066.9|1061.9|1064.7|1059.7|73
1637174400000|2021-11-17 18:40:00|1064.8|1059.8|1065.9|1060.9|1066|1061|1064.8|1059.8|68
1637174700000|2021-11-17 18:45:00|1065.8|1060.8|1065.4|1060.4|1065.8|1060.8|1064.9|1059.9|105
1637175000000|2021-11-17 18:50:00|1065.5|1060.5|1066.8|1061.8|1066.8|1061.8|1065.2|1060.2|92
1637175300000|2021-11-17 18:55:00|1066.9|1061.9|1066.5|1061.5|1067.1|1062.1|1066.1|1061.1|88
1637175600000|2021-11-17 19:00:00|1066.4|1061.4|1065.4|1060.4|1066.5|1061.5|1065|1060|75
1637175900000|2021-11-17 19:05:00|1065.3|1060.3|1062.4|1057.4|1065.6|1060.6|1062.3|1057.3|121
1637176200000|2021-11-17 19:10:00|1062.5|1057.5|1061.9|1056.9|1062.8|1057.8|1061.2|1056.2|127
1637176500000|2021-11-17 19:15:00|1061.8|1056.8|1060.6|1055.6|1061.8|1056.8|1059.3|1054.3|108
1637176800000|2021-11-17 19:20:00|1060.5|1055.5|1060.4|1055.4|1060.9|1055.9|1059.8|1054.8|117
1637177100000|2021-11-17 19:25:00|1060.2|1055.2|1060.9|1055.9|1061|1056|1059.6|1054.6|163
1637177400000|2021-11-17 19:30:00|1060.8|1055.8|1060.6|1055.6|1061.4|1056.4|1060.2|1055.2|73
1637177700000|2021-11-17 19:35:00|1060.5|1055.5|1059|1054|1060.6|1055.6|1058.8|1053.8|76
1637178000000|2021-11-17 19:40:00|1058.9|1053.9|1058.8|1053.8|1059.8|1054.8|1058.7|1053.7|52
1637178300000|2021-11-17 19:45:00|1058.7|1053.7|1059.6|1054.6|1060.1|1055.1|1058.6|1053.6|104
1637178600000|2021-11-17 19:50:00|1059.5|1054.5|1059.5|1054.5|1060.2|1055.2|1058.5|1053.5|87
1637178900000|2021-11-17 19:55:00|1059.4|1054.4|1059.7|1054.7|1060.5|1055.5|1059.3|1054.3|111
1637179200000|2021-11-17 20:00:00|1059.6|1054.6|1059.4|1054.4|1059.9|1054.9|1059.2|1054.2|36
1637179500000|2021-11-17 20:05:00|1059.5|1054.5|1059.2|1054.2|1059.5|1054.5|1059.2|1054.2|66
1637179800000|2021-11-17 20:10:00|1059.1|1054.1|1059.5|1054.5|1059.6|1054.6|1058.7|1053.7|87
1637180100000|2021-11-17 20:15:00|1059.6|1054.6|1060.8|1055.8|1060.8|1055.8|1059.6|1054.6|95
1637180400000|2021-11-17 20:20:00|1060.9|1055.9|1060.9|1055.9|1061.1|1056.1|1060.6|1055.6|28
1637180700000|2021-11-17 20:25:00|1061|1056|1061.7|1056.7|1061.8|1056.8|1061|1056|73
1637181000000|2021-11-17 20:30:00|1061.8|1056.8|1061.8|1056.8|1062|1057|1061.6|1056.6|74
1637181300000|2021-11-17 20:35:00|1061.7|1056.7|1062|1057|1062.3|1057.3|1061.7|1056.7|57
1637181600000|2021-11-17 20:40:00|1061.8|1056.8|1061.9|1056.9|1062|1057|1061.7|1056.7|64
1637181900000|2021-11-17 20:45:00|1061.8|1056.8|1062.1|1057.1|1062.5|1057.5|1061.7|1056.7|47
1637182200000|2021-11-17 20:50:00|1062.2|1057.2|1062.4|1057.4|1062.5|1057.5|1061.8|1056.8|147
1637182500000|2021-11-17 20:55:00|1062.3|1057.3|1063.1|1058.1|1063.5|1058.5|1062.2|1057.2|121
1637182800000|2021-11-17 21:00:00|1063.2|1058.2|1062.4|1057.4|1063.2|1058.2|1062.4|1057.4|24
1637183100000|2021-11-17 21:05:00|1062.5|1057.5|1062.5|1057.5|1062.6|1057.6|1062.3|1057.3|53
1637183400000|2021-11-17 21:10:00|1062.6|1057.6|1062.5|1057.5|1062.7|1057.7|1062.4|1057.4|14
1637183700000|2021-11-17 21:15:00|1062.4|1057.4|1062.7|1057.7|1062.8|1057.8|1062.4|1057.4|35
1637184000000|2021-11-17 21:20:00|1062.8|1057.8|1062.8|1057.8|1062.9|1057.9|1062.3|1057.3|42
1637184300000|2021-11-17 21:25:00|1062.7|1057.7|1062.5|1057.5|1062.8|1057.8|1062.4|1057.4|18
1637184600000|2021-11-17 21:30:00|1062.4|1057.4|1062.4|1057.4|1062.6|1057.6|1062.4|1057.4|33
1637184900000|2021-11-17 21:35:00|1062.5|1057.5|1062.4|1057.4|1062.6|1057.6|1062.3|1057.3|46
1637185200000|2021-11-17 21:40:00|1062.3|1057.3|1062.9|1057.9|1063|1058|1062.3|1057.3|9
1637185500000|2021-11-17 21:45:00|1063|1058|1063.4|1058.4|1063.4|1058.4|1062.9|1057.9|58
1637185800000|2021-11-17 21:50:00|1063.3|1058.3|1063.4|1058.4|1063.5|1058.5|1063.3|1058.3|19
1637186100000|2021-11-17 21:55:00|1063.5|1058.5|1064.2|1059.2|1064.3|1059.3|1063.2|1058.2|47
1637190000000|2021-11-17 23:00:00|1067.3|1054.4|1062.4|1057.4|1067.3|1058.5|1062.3|1054.4|34
1637190300000|2021-11-17 23:05:00|1062.5|1057.5|1062.2|1057.2|1062.5|1057.5|1062.1|1057.1|31
1637190600000|2021-11-17 23:10:00|1062.1|1057.1|1062.4|1057.4|1062.4|1057.4|1062.1|1057.1|42
1637190900000|2021-11-17 23:15:00|1062.3|1057.3|1063.2|1058.2|1063.5|1058.5|1062.3|1057.3|40
1637191200000|2021-11-17 23:20:00|1063.3|1058.3|1063.2|1058.2|1063.6|1058.6|1062.9|1057.9|25
1637191500000|2021-11-17 23:25:00|1063.1|1058.1|1063.5|1058.5|1063.8|1058.8|1063|1058|20
1637191800000|2021-11-17 23:30:00|1063.4|1058.4|1062.4|1057.4|1063.4|1058.4|1062.3|1057.3|29
1637192100000|2021-11-17 23:35:00|1062.3|1057.3|1062.1|1057.1|1062.4|1057.4|1062|1057|27
1637192400000|2021-11-17 23:40:00|1062.3|1057.3|1062.4|1057.4|1062.6|1057.6|1062.3|1057.3|21
1637192700000|2021-11-17 23:45:00|1062.3|1057.3|1062.7|1057.7|1062.9|1057.9|1062.1|1057.1|45
1637193000000|2021-11-17 23:50:00|1062.6|1057.6|1062.4|1057.4|1062.6|1057.6|1062.1|1057.1|25
1637193300000|2021-11-17 23:55:00|1062.3|1057.3|1062.1|1057.1|1062.4|1057.4|1061.7|1056.7|34
1637193600000|2021-11-18 00:00:00|1062|1057|1062.7|1057.7|1062.7|1057.7|1061.8|1056.8|28
1637193900000|2021-11-18 00:05:00|1062.8|1057.8|1063.2|1058.2|1063.2|1058.2|1062.7|1057.7|29
1637194200000|2021-11-18 00:10:00|1063.3|1058.3|1063.2|1058.2|1063.5|1058.5|1063.1|1058.1|14
1637194500000|2021-11-18 00:15:00|1063.1|1058.1|1063.1|1058.1|1063.2|1058.2|1062.8|1057.8|38
1637194800000|2021-11-18 00:20:00|1063.2|1058.2|1064.7|1059.7|1064.7|1059.7|1063.1|1058.1|40
1637195100000|2021-11-18 00:25:00|1064.8|1059.8|1066.2|1061.2|1066.6|1061.6|1064|1059|57
1637195400000|2021-11-18 00:30:00|1066.3|1061.3|1066.2|1061.2|1066.6|1061.6|1065.3|1060.3|39
1637195700000|2021-11-18 00:35:00|1066.1|1061.1|1066|1061|1066.4|1061.4|1065.8|1060.8|17
1637196000000|2021-11-18 00:40:00|1066.2|1061.2|1066.5|1061.5|1066.6|1061.6|1066.2|1061.2|10
1637196300000|2021-11-18 00:45:00|1066.6|1061.6|1067|1062|1067.2|1062.2|1066.6|1061.6|9
1637196600000|2021-11-18 00:50:00|1067.1|1062.1|1067|1062|1067.1|1062.1|1067|1062|8
1637196900000|2021-11-18 00:55:00|1067.1|1062.1|1067|1062|1067.1|1062.1|1067|1062|22
1637197200000|2021-11-18 01:00:00|1067.2|1062.2|1067.2|1062.2|1068.6|1063.6|1066.2|1061.2|128
1637197500000|2021-11-18 01:05:00|1067.1|1062.1|1066|1061|1067.2|1062.2|1065.7|1060.7|47
1637197800000|2021-11-18 01:10:00|1066.1|1061.1|1065.9|1060.9|1066.2|1061.2|1065.7|1060.7|38
1637198100000|2021-11-18 01:15:00|1065.7|1060.7|1066.4|1061.4|1066.4|1061.4|1065.2|1060.2|31
1637198400000|2021-11-18 01:20:00|1066.5|1061.5|1067.5|1062.5|1067.8|1062.8|1066.5|1061.5|32
1637198700000|2021-11-18 01:25:00|1067.1|1062.1|1067.4|1062.4|1067.5|1062.5|1066.9|1061.9|23
1637199000000|2021-11-18 01:30:00|1067.5|1062.5|1067.7|1062.7|1068.1|1063.1|1067.3|1062.3|59
1637199300000|2021-11-18 01:35:00|1067.6|1062.6|1067.4|1062.4|1067.8|1062.8|1066.6|1061.6|33
1637199600000|2021-11-18 01:40:00|1067.3|1062.3|1065.9|1060.9|1067.3|1062.3|1065.9|1060.9|62
1637199900000|2021-11-18 01:45:00|1066|1061|1066.1|1061.1|1066.3|1061.3|1066|1061|16
1637200200000|2021-11-18 01:50:00|1066|1061|1065.3|1060.3|1066.1|1061.1|1065.3|1060.3|16
1637200500000|2021-11-18 01:55:00|1065.4|1060.4|1065.6|1060.6|1065.7|1060.7|1065.2|1060.2|36
1637200800000|2021-11-18 02:00:00|1065.8|1060.8|1067|1062|1067.1|1062.1|1065.8|1060.8|48
1637201100000|2021-11-18 02:05:00|1066.9|1061.9|1067|1062|1067.1|1062.1|1066.7|1061.7|32
1637201400000|2021-11-18 02:10:00|1066.9|1061.9|1066.9|1061.9|1067|1062|1066.5|1061.5|74
1637201700000|2021-11-18 02:15:00|1067|1062|1067.6|1062.6|1067.8|1062.8|1067|1062|21
1637202000000|2021-11-18 02:20:00|1067.5|1062.5|1067.6|1062.6|1067.7|1062.7|1067.3|1062.3|12
1637202300000|2021-11-18 02:25:00|1067.5|1062.5|1067.9|1062.9|1068|1063|1067.5|1062.5|14
1637202600000|2021-11-18 02:30:00|1067.8|1062.8|1067.7|1062.7|1067.8|1062.8|1067.4|1062.4|26
1637202900000|2021-11-18 02:35:00|1067.6|1062.6|1067.9|1062.9|1068|1063|1067.4|1062.4|26
1637203200000|2021-11-18 02:40:00|1068|1063|1067.3|1062.3|1068|1063|1067.1|1062.1|33
1637203500000|2021-11-18 02:45:00|1067.2|1062.2|1063.8|1058.8|1067.3|1062.3|1063.3|1058.3|72
1637203800000|2021-11-18 02:50:00|1063.9|1058.9|1064.3|1059.3|1064.5|1059.5|1063.3|1058.3|66
1637204100000|2021-11-18 02:55:00|1064.2|1059.2|1064.6|1059.6|1065.1|1060.1|1064.2|1059.2|40
1637204400000|2021-11-18 03:00:00|1064.7|1059.7|1064|1059|1065.2|1060.2|1064|1059|56
1637204700000|2021-11-18 03:05:00|1064.1|1059.1|1063.6|1058.6|1064.3|1059.3|1063.3|1058.3|53
1637205000000|2021-11-18 03:10:00|1063.7|1058.7|1063.3|1058.3|1063.7|1058.7|1063.3|1058.3|22
1637205300000|2021-11-18 03:15:00|1063.4|1058.4|1063.5|1058.5|1063.9|1058.9|1063.3|1058.3|74
1637205600000|2021-11-18 03:20:00|1063.7|1058.7|1064.7|1059.7|1065.4|1060.4|1063.7|1058.7|16
1637205900000|2021-11-18 03:25:00|1064.8|1059.8|1065|1060|1065.3|1060.3|1064.7|1059.7|19
1637206200000|2021-11-18 03:30:00|1064.9|1059.9|1064.1|1059.1|1065|1060|1064.1|1059.1|25
1637206500000|2021-11-18 03:35:00|1064.3|1059.3|1064.3|1059.3|1065.3|1060.3|1064.2|1059.2|42
1637206800000|2021-11-18 03:40:00|1064.4|1059.4|1065.1|1060.1|1065.1|1060.1|1064.1|1059.1|23
1637207100000|2021-11-18 03:45:00|1065|1060|1065.3|1060.3|1065.4|1060.4|1064.9|1059.9|17
1637207400000|2021-11-18 03:50:00|1065.4|1060.4|1064.9|1059.9|1065.5|1060.5|1064.8|1059.8|16
1637207700000|2021-11-18 03:55:00|1065.1|1060.1|1064|1059|1065.2|1060.2|1064|1059|22
1637208000000|2021-11-18 04:00:00|1064.1|1059.1|1064.6|1059.6|1064.6|1059.6|1063.9|1058.9|61
1637208300000|2021-11-18 04:05:00|1064.5|1059.5|1064.9|1059.9|1064.9|1059.9|1064.5|1059.5|8
1637208600000|2021-11-18 04:10:00|1065|1060|1065.3|1060.3|1065.3|1060.3|1065|1060|4
1637208900000|2021-11-18 04:15:00|1065.2|1060.2|1065.4|1060.4|1065.5|1060.5|1065.2|1060.2|17
1637209200000|2021-11-18 04:20:00|1065.6|1060.6|1065.8|1060.8|1065.9|1060.9|1065.6|1060.6|35
1637209500000|2021-11-18 04:25:00|1065.9|1060.9|1066.1|1061.1|1066.1|1061.1|1065.8|1060.8|5
1637209800000|2021-11-18 04:30:00|1066.2|1061.2|1066|1061|1066.2|1061.2|1065.9|1060.9|24
1637210100000|2021-11-18 04:35:00|1065.9|1060.9|1066.1|1061.1|1066.3|1061.3|1065.9|1060.9|25
1637210400000|2021-11-18 04:40:00|1066.2|1061.2|1065.6|1060.6|1066.2|1061.2|1065.6|1060.6|43
1637210700000|2021-11-18 04:45:00|1065.7|1060.7|1065.6|1060.6|1065.7|1060.7|1065.4|1060.4|18
1637211000000|2021-11-18 04:50:00|1065.5|1060.5|1065.5|1060.5|1065.8|1060.8|1065.4|1060.4|11
1637211300000|2021-11-18 04:55:00|1065.4|1060.4|1065.3|1060.3|1065.5|1060.5|1065.2|1060.2|27
1637211600000|2021-11-18 05:00:00|1065.2|1060.2|1064.8|1059.8|1065.4|1060.4|1064.8|1059.8|22
1637211900000|2021-11-18 05:05:00|1064.6|1059.6|1064.9|1059.9|1065|1060|1064.1|1059.1|73
1637212200000|2021-11-18 05:10:00|1065|1060|1064.6|1059.6|1065.6|1060.6|1064.6|1059.6|68
1637212500000|2021-11-18 05:15:00|1064.7|1059.7|1065.1|1060.1|1065.4|1060.4|1064.7|1059.7|32
1637212800000|2021-11-18 05:20:00|1065.2|1060.2|1064.8|1059.8|1065.8|1060.8|1064.8|1059.8|31
1637213100000|2021-11-18 05:25:00|1064.9|1059.9|1064.5|1059.5|1064.9|1059.9|1064.3|1059.3|22
1637213400000|2021-11-18 05:30:00|1064.4|1059.4|1065.2|1060.2|1065.5|1060.5|1064.2|1059.2|85
1637213700000|2021-11-18 05:35:00|1065.3|1060.3|1065.4|1060.4|1065.9|1060.9|1065.3|1060.3|91
1637214000000|2021-11-18 05:40:00|1065.5|1060.5|1064.9|1059.9|1065.6|1060.6|1064.6|1059.6|65
1637214300000|2021-11-18 05:45:00|1065|1060|1064.6|1059.6|1065|1060|1064.3|1059.3|35
1637214600000|2021-11-18 05:50:00|1064.7|1059.7|1064.3|1059.3|1064.7|1059.7|1064.1|1059.1|24
1637214900000|2021-11-18 05:55:00|1064.4|1059.4|1065.5|1060.5|1065.5|1060.5|1064.4|1059.4|23
1637215200000|2021-11-18 06:00:00|1065.4|1060.4|1065.9|1060.9|1066.4|1061.4|1065.3|1060.3|36
1637215500000|2021-11-18 06:05:00|1065.8|1060.8|1065.5|1060.5|1066.2|1061.2|1065.4|1060.4|80
1637215800000|2021-11-18 06:10:00|1065.4|1060.4|1064.8|1059.8|1065.5|1060.5|1064.7|1059.7|41
1637216100000|2021-11-18 06:15:00|1064.7|1059.7|1064.4|1059.4|1064.9|1059.9|1064.2|1059.2|24
1637216400000|2021-11-18 06:20:00|1064.6|1059.6|1063.6|1058.6|1065|1060|1063.6|1058.6|54
1637216700000|2021-11-18 06:25:00|1063.5|1058.5|1063.3|1058.3|1063.7|1058.7|1063.1|1058.1|34
1637217000000|2021-11-18 06:30:00|1063.4|1058.4|1063.5|1058.5|1064.1|1059.1|1063.4|1058.4|91
1637217300000|2021-11-18 06:35:00|1063.4|1058.4|1063.3|1058.3|1063.5|1058.5|1062.9|1057.9|30
1637217600000|2021-11-18 06:40:00|1063.2|1058.2|1063.1|1058.1|1063.3|1058.3|1062.4|1057.4|53
1637217900000|2021-11-18 06:45:00|1063|1058|1063.6|1058.6|1063.6|1058.6|1062.6|1057.6|57
1637218200000|2021-11-18 06:50:00|1063.5|1058.5|1062.9|1057.9|1063.6|1058.6|1062.8|1057.8|65
1637218500000|2021-11-18 06:55:00|1063|1058|1063.1|1058.1|1063.2|1058.2|1063|1058|6
1637218800000|2021-11-18 07:00:00|1063.2|1058.2|1062.5|1057.5|1063.2|1058.2|1062.5|1057.5|22
1637219100000|2021-11-18 07:05:00|1062.4|1057.4|1062.3|1057.3|1063.1|1058.1|1062.3|1057.3|66
1637219400000|2021-11-18 07:10:00|1062.8|1057.8|1062.8|1057.8|1062.9|1057.9|1062.3|1057.3|36
1637219700000|2021-11-18 07:15:00|1062.6|1057.6|1063.6|1058.6|1063.7|1058.7|1062.6|1057.6|29
1637220000000|2021-11-18 07:20:00|1063.7|1058.7|1063.1|1058.1|1063.9|1058.9|1063|1058|42
1637220300000|2021-11-18 07:25:00|1063.2|1058.2|1063.4|1058.4|1063.4|1058.4|1062.6|1057.6|36
1637220600000|2021-11-18 07:30:00|1063.3|1058.3|1062.7|1057.7|1063.5|1058.5|1062.6|1057.6|44
1637220900000|2021-11-18 07:35:00|1062.8|1057.8|1063.4|1058.4|1063.4|1058.4|1062.8|1057.8|16
1637221200000|2021-11-18 07:40:00|1063.7|1058.7|1065.6|1060.6|1065.8|1060.8|1063.7|1058.7|52
1637221500000|2021-11-18 07:45:00|1065.5|1060.5|1065.4|1060.4|1065.6|1060.6|1064.7|1059.7|91
1637221800000|2021-11-18 07:50:00|1065.3|1060.3|1066.8|1061.8|1066.9|1061.9|1065.2|1060.2|39
1637222100000|2021-11-18 07:55:00|1066.7|1061.7|1067.5|1062.5|1067.5|1062.5|1066.4|1061.4|79
1637222400000|2021-11-18 08:00:00|1067.6|1062.6|1067.9|1062.9|1068.4|1063.4|1067.3|1062.3|68
1637222700000|2021-11-18 08:05:00|1067.8|1062.8|1068|1063|1068.8|1063.8|1067.1|1062.1|52
1637223000000|2021-11-18 08:10:00|1067.9|1062.9|1066.8|1061.8|1068.1|1063.1|1066.6|1061.6|89
1637223300000|2021-11-18 08:15:00|1066.9|1061.9|1069.2|1064.2|1069.2|1064.2|1066.8|1061.8|83
1637223600000|2021-11-18 08:20:00|1069.3|1064.3|1069.8|1064.8|1070.3|1065.3|1069|1064|79
1637223900000|2021-11-18 08:25:00|1069.9|1064.9|1069.9|1064.9|1070.1|1065.1|1069.3|1064.3|41
1637224200000|2021-11-18 08:30:00|1069.8|1064.8|1070.2|1065.2|1070.7|1065.7|1069.3|1064.3|99
1637224500000|2021-11-18 08:35:00|1070.3|1065.3|1069.9|1064.9|1070.4|1065.4|1069.4|1064.4|49
1637224800000|2021-11-18 08:40:00|1069.8|1064.8|1069.1|1064.1|1069.9|1064.9|1068.2|1063.2|57
1637225100000|2021-11-18 08:45:00|1069|1064|1068.4|1063.4|1069.1|1064.1|1068.4|1063.4|57
1637225400000|2021-11-18 08:50:00|1068.3|1063.3|1068.7|1063.7|1069.2|1064.2|1068.3|1063.3|39
1637225700000|2021-11-18 08:55:00|1068.8|1063.8|1068.3|1063.3|1069.1|1064.1|1068|1063|79
1637226000000|2021-11-18 09:00:00|1068.4|1063.4|1070.1|1065.1|1070.2|1065.2|1068.4|1063.4|75
1637226300000|2021-11-18 09:05:00|1070|1065|1070.3|1065.3|1070.5|1065.5|1070|1065|92
1637226600000|2021-11-18 09:10:00|1070|1065|1070.2|1065.2|1070.2|1065.2|1069.7|1064.7|83
1637226900000|2021-11-18 09:15:00|1070.3|1065.3|1070.5|1065.5|1070.5|1065.5|1070.1|1065.1|30
1637227200000|2021-11-18 09:20:00|1070.6|1065.6|1071.1|1066.1|1071.3|1066.3|1070.2|1065.2|48
1637227500000|2021-11-18 09:25:00|1071|1066|1071.3|1066.3|1071.4|1066.4|1070.5|1065.5|79
1637227800000|2021-11-18 09:30:00|1071.4|1066.4|1071.1|1066.1|1071.9|1066.9|1070.5|1065.5|89
1637228100000|2021-11-18 09:35:00|1071|1066|1070.8|1065.8|1071.3|1066.3|1070.8|1065.8|69
1637228400000|2021-11-18 09:40:00|1070.9|1065.9|1070.7|1065.7|1071.3|1066.3|1070.6|1065.6|51
1637228700000|2021-11-18 09:45:00|1070.6|1065.6|1069.1|1064.1|1070.9|1065.9|1069|1064|51
1637229000000|2021-11-18 09:50:00|1069|1064|1068.1|1063.1|1069|1064|1067.4|1062.4|62
1637229300000|2021-11-18 09:55:00|1068|1063|1068.2|1063.2|1068.4|1063.4|1067.7|1062.7|57
1637229600000|2021-11-18 10:00:00|1068|1063|1067.6|1062.6|1068.5|1063.5|1067.6|1062.6|90
1637229900000|2021-11-18 10:05:00|1067.7|1062.7|1067.8|1062.8|1068.1|1063.1|1067.6|1062.6|59
1637230200000|2021-11-18 10:10:00|1067.7|1062.7|1067|1062|1067.8|1062.8|1067|1062|69
1637230500000|2021-11-18 10:15:00|1067.1|1062.1|1065.9|1060.9|1067.1|1062.1|1065.8|1060.8|81
1637230800000|2021-11-18 10:20:00|1065.8|1060.8|1065.4|1060.4|1066|1061|1065|1060|80
1637231100000|2021-11-18 10:25:00|1065.5|1060.5|1064.4|1059.4|1065.6|1060.6|1064.3|1059.3|101
1637231400000|2021-11-18 10:30:00|1064.5|1059.5|1065|1060|1065.4|1060.4|1064.2|1059.2|110
1637231700000|2021-11-18 10:35:00|1064.9|1059.9|1064.6|1059.6|1065|1060|1064.2|1059.2|52
1637232000000|2021-11-18 10:40:00|1064.5|1059.5|1065|1060|1065.2|1060.2|1064.4|1059.4|21
1637232300000|2021-11-18 10:45:00|1064.9|1059.9|1064.6|1059.6|1065|1060|1064.5|1059.5|31
1637232600000|2021-11-18 10:50:00|1064.5|1059.5|1063.1|1058.1|1064.6|1059.6|1061.9|1056.9|83
1637232900000|2021-11-18 10:55:00|1063.2|1058.2|1064.3|1059.3|1064.5|1059.5|1063.1|1058.1|78
1637233200000|2021-11-18 11:00:00|1064.2|1059.2|1064.8|1059.8|1064.9|1059.9|1064.2|1059.2|89
1637233500000|2021-11-18 11:05:00|1064.7|1059.7|1066.8|1061.8|1066.8|1061.8|1064.6|1059.6|103
1637233800000|2021-11-18 11:10:00|1067|1062|1067.9|1062.9|1067.9|1062.9|1066.5|1061.5|88
1637234100000|2021-11-18 11:15:00|1067.8|1062.8|1067.4|1062.4|1067.8|1062.8|1067.1|1062.1|70
1637234400000|2021-11-18 11:20:00|1067.5|1062.5|1066.8|1061.8|1067.9|1062.9|1066.6|1061.6|91
1637234700000|2021-11-18 11:25:00|1066.7|1061.7|1067.2|1062.2|1067.4|1062.4|1066.3|1061.3|83
1637235000000|2021-11-18 11:30:00|1067.3|1062.3|1067.6|1062.6|1067.7|1062.7|1066.5|1061.5|73
1637235300000|2021-11-18 11:35:00|1067.7|1062.7|1066.7|1061.7|1068|1063|1066|1061|133
1637235600000|2021-11-18 11:40:00|1066.6|1061.6|1066.3|1061.3|1067.4|1062.4|1066.3|1061.3|37
1637235900000|2021-11-18 11:45:00|1066.4|1061.4|1066.4|1061.4|1066.7|1061.7|1066.2|1061.2|30
1637236200000|2021-11-18 11:50:00|1066.3|1061.3|1066.4|1061.4|1066.6|1061.6|1066.3|1061.3|48
1637236500000|2021-11-18 11:55:00|1066.2|1061.2|1066.4|1061.4|1066.5|1061.5|1066.1|1061.1|47
1637236800000|2021-11-18 12:00:00|1066.5|1061.5|1066.9|1061.9|1067.9|1062.9|1066.3|1061.3|70
1637237100000|2021-11-18 12:05:00|1066.8|1061.8|1067.7|1062.7|1067.9|1062.9|1066.8|1061.8|75
1637237400000|2021-11-18 12:10:00|1067.8|1062.8|1067.3|1062.3|1067.9|1062.9|1067.1|1062.1|74
1637237700000|2021-11-18 12:15:00|1067.2|1062.2|1066.3|1061.3|1067.3|1062.3|1066.2|1061.2|60
1637238000000|2021-11-18 12:20:00|1066.2|1061.2|1066.2|1061.2|1066.7|1061.7|1066|1061|69
1637238300000|2021-11-18 12:25:00|1066.3|1061.3|1067.8|1062.8|1067.8|1062.8|1066.2|1061.2|70
1637238600000|2021-11-18 12:30:00|1067.9|1062.9|1067.4|1062.4|1068.4|1063.4|1067|1062|71
1637238900000|2021-11-18 12:35:00|1067.3|1062.3|1068.1|1063.1|1068.3|1063.3|1067.3|1062.3|99
1637239200000|2021-11-18 12:40:00|1068|1063|1068.8|1063.8|1069.3|1064.3|1068|1063|70
1637239500000|2021-11-18 12:45:00|1068.9|1063.9|1069.4|1064.4|1069.5|1064.5|1068.9|1063.9|61
1637239800000|2021-11-18 12:50:00|1069.5|1064.5|1070.5|1065.5|1070.6|1065.6|1069.2|1064.2|56
1637240100000|2021-11-18 12:55:00|1070.4|1065.4|1070|1065|1071.5|1066.5|1069.9|1064.9|74
1637240400000|2021-11-18 13:00:00|1069.9|1064.9|1068.5|1063.5|1070|1065|1068.2|1063.2|275
1637240700000|2021-11-18 13:05:00|1068.4|1063.4|1070|1065|1070.5|1065.5|1067.8|1062.8|206
1637241000000|2021-11-18 13:10:00|1069.9|1064.9|1069.5|1064.5|1070.2|1065.2|1069.5|1064.5|124
1637241300000|2021-11-18 13:15:00|1069.6|1064.6|1069.5|1064.5|1069.8|1064.8|1068|1063|158
1637241600000|2021-11-18 13:20:00|1069.4|1064.4|1066.6|1061.6|1072|1067|1065.5|1060.5|240
1637241900000|2021-11-18 13:25:00|1066.5|1061.5|1063.8|1058.8|1066.5|1061.5|1060.6|1055.6|233
1637242200000|2021-11-18 13:30:00|1063.7|1058.7|1067.4|1062.4|1069.6|1064.6|1061.9|1056.9|337
1637242500000|2021-11-18 13:35:00|1067.1|1062.1|1072.6|1067.6|1073|1068|1065.6|1060.6|259
1637242800000|2021-11-18 13:40:00|1072.7|1067.7|1074|1069|1074.5|1069.5|1072.3|1067.3|231
1637243100000|2021-11-18 13:45:00|1073.9|1068.9|1076.6|1071.6|1076.9|1071.9|1073.8|1068.8|248
1637243400000|2021-11-18 13:50:00|1076.9|1071.9|1077|1072|1078.6|1073.6|1075.5|1070.5|228
1637243700000|2021-11-18 13:55:00|1077.1|1072.1|1075.9|1070.9|1077.7|1072.7|1074.8|1069.8|244
1637244000000|2021-11-18 14:00:00|1076|1071|1069.8|1064.8|1076.2|1071.2|1068.4|1063.4|318
1637244300000|2021-11-18 14:05:00|1069.7|1064.7|1069.1|1064.1|1070.1|1065.1|1067.2|1062.2|338
1637244600000|2021-11-18 14:10:00|1069|1064|1070.5|1065.5|1071.1|1066.1|1068|1063|147
1637244900000|2021-11-18 14:15:00|1070.4|1065.4|1071.1|1066.1|1071.8|1066.8|1069.1|1064.1|154
1637245200000|2021-11-18 14:20:00|1071.2|1066.2|1071.3|1066.3|1071.6|1066.6|1070.4|1065.4|106
1637245500000|2021-11-18 14:25:00|1070.9|1065.9|1069.2|1064.2|1071.3|1066.3|1068.9|1063.9|166
1637245800000|2021-11-18 14:30:00|1069.3|1064.3|1069.5|1064.5|1071|1066|1068.1|1063.1|328
1637246100000|2021-11-18 14:35:00|1069.4|1064.4|1071.5|1066.5|1071.8|1066.8|1069.1|1064.1|204
1637246400000|2021-11-18 14:40:00|1071.4|1066.4|1071.6|1066.6|1072.2|1067.2|1070.4|1065.4|164
1637246700000|2021-11-18 14:45:00|1071.7|1066.7|1069.1|1064.1|1072|1067|1067.6|1062.6|283
1637247000000|2021-11-18 14:50:00|1068.9|1063.9|1065.9|1060.9|1069.2|1064.2|1065.4|1060.4|276
1637247300000|2021-11-18 14:55:00|1065.8|1060.8|1063.8|1058.8|1066|1061|1063.5|1058.5|220
1637247600000|2021-11-18 15:00:00|1063.6|1058.6|1061.5|1056.5|1063.8|1058.8|1060.9|1055.9|315
1637247900000|2021-11-18 15:05:00|1061.4|1056.4|1055.8|1050.8|1062.3|1057.3|1055.3|1050.3|230
1637248200000|2021-11-18 15:10:00|1055.9|1050.9|1051.4|1046.4|1055.9|1050.9|1050.4|1045.4|269
1637248500000|2021-11-18 15:15:00|1051.9|1046.9|1052|1047|1053.7|1048.7|1049.8|1044.8|338
1637248800000|2021-11-18 15:20:00|1051.9|1046.9|1050.4|1045.4|1052.5|1047.5|1049.7|1044.7|303
1637249100000|2021-11-18 15:25:00|1050.3|1045.3|1047.6|1042.6|1051.5|1046.5|1047.2|1042.2|273
1637249400000|2021-11-18 15:30:00|1047.8|1042.8|1052.5|1047.5|1052.5|1047.5|1047.5|1042.5|201
1637249700000|2021-11-18 15:35:00|1052.6|1047.6|1052.7|1047.7|1054.3|1049.3|1051.3|1046.3|171
1637250000000|2021-11-18 15:40:00|1052.5|1047.5|1052.5|1047.5|1053.8|1048.8|1052|1047|145
1637250300000|2021-11-18 15:45:00|1052.6|1047.6|1055.9|1050.9|1055.9|1050.9|1052.4|1047.4|183
1637250600000|2021-11-18 15:50:00|1056|1051|1053.2|1048.2|1056|1051|1051.8|1046.8|166
1637250900000|2021-11-18 15:55:00|1053.4|1048.4|1053.9|1048.9|1054.5|1049.5|1052.9|1047.9|142
1637251200000|2021-11-18 16:00:00|1054|1049|1054.6|1049.6|1055.5|1050.5|1053.8|1048.8|187
1637251500000|2021-11-18 16:05:00|1054.5|1049.5|1057.2|1052.2|1057.6|1052.6|1054.4|1049.4|147
1637251800000|2021-11-18 16:10:00|1057|1052|1057.9|1052.9|1058|1053|1056.5|1051.5|105
1637252100000|2021-11-18 16:15:00|1057.8|1052.8|1058.7|1053.7|1059.7|1054.7|1056.7|1051.7|111
1637252400000|2021-11-18 16:20:00|1058.9|1053.9|1056.6|1051.6|1058.9|1053.9|1055.8|1050.8|154
1637252700000|2021-11-18 16:25:00|1056.8|1051.8|1057.6|1052.6|1057.9|1052.9|1056.6|1051.6|117
1637253000000|2021-11-18 16:30:00|1057.7|1052.7|1057.3|1052.3|1059.2|1054.2|1057.3|1052.3|108
1637253300000|2021-11-18 16:35:00|1057.4|1052.4|1058.8|1053.8|1059.7|1054.7|1057.3|1052.3|133
1637253600000|2021-11-18 16:40:00|1058.7|1053.7|1059.5|1054.5|1059.7|1054.7|1058.7|1053.7|118
1637253900000|2021-11-18 16:45:00|1059.4|1054.4|1059.2|1054.2|1059.5|1054.5|1058|1053|137
1637254200000|2021-11-18 16:50:00|1059.3|1054.3|1058.8|1053.8|1059.5|1054.5|1058.3|1053.3|121
1637254500000|2021-11-18 16:55:00|1058.9|1053.9|1059.4|1054.4|1059.4|1054.4|1058.3|1053.3|154
1637254800000|2021-11-18 17:00:00|1059.3|1054.3|1061.9|1056.9|1062|1057|1059.1|1054.1|135
1637255100000|2021-11-18 17:05:00|1062|1057|1060.5|1055.5|1062|1057|1060.4|1055.4|99
1637255400000|2021-11-18 17:10:00|1060.6|1055.6|1061.9|1056.9|1061.9|1056.9|1060.5|1055.5|124
1637255700000|2021-11-18 17:15:00|1062|1057|1061.7|1056.7|1062.8|1057.8|1061.6|1056.6|97
1637256000000|2021-11-18 17:20:00|1061.9|1056.9|1062.4|1057.4|1062.7|1057.7|1061.5|1056.5|88
1637256300000|2021-11-18 17:25:00|1062.5|1057.5|1062.7|1057.7|1062.9|1057.9|1062|1057|72
1637256600000|2021-11-18 17:30:00|1062.6|1057.6|1062.3|1057.3|1063|1058|1062.1|1057.1|125
1637256900000|2021-11-18 17:35:00|1062.4|1057.4|1061.5|1056.5|1062.7|1057.7|1061.2|1056.2|129
1637257200000|2021-11-18 17:40:00|1061.6|1056.6|1061.4|1056.4|1062|1057|1061.1|1056.1|69
1637257500000|2021-11-18 17:45:00|1061.3|1056.3|1059.6|1054.6|1061.3|1056.3|1059.4|1054.4|104
1637257800000|2021-11-18 17:50:00|1059.7|1054.7|1059.9|1054.9|1059.9|1054.9|1058.7|1053.7|139
1637258100000|2021-11-18 17:55:00|1059.7|1054.7|1058.8|1053.8|1059.7|1054.7|1058.4|1053.4|109
1637258400000|2021-11-18 18:00:00|1058.9|1053.9|1056.3|1051.3|1059.3|1054.3|1055|1050|316
1637258700000|2021-11-18 18:05:00|1056.2|1051.2|1058.4|1053.4|1059.2|1054.2|1056.2|1051.2|133
1637259000000|2021-11-18 18:10:00|1058.3|1053.3|1057.5|1052.5|1058.9|1053.9|1057.3|1052.3|68
1637259300000|2021-11-18 18:15:00|1057.4|1052.4|1057.2|1052.2|1058.2|1053.2|1057.1|1052.1|76
1637259600000|2021-11-18 18:20:00|1057.1|1052.1|1056|1051|1057.2|1052.2|1055.2|1050.2|116
1637259900000|2021-11-18 18:25:00|1056.2|1051.2|1056.1|1051.1|1056.4|1051.4|1055.8|1050.8|79
1637260200000|2021-11-18 18:30:00|1056|1051|1056.4|1051.4|1056.4|1051.4|1055.9|1050.9|34
1637260500000|2021-11-18 18:35:00|1056.3|1051.3|1056.1|1051.1|1056.5|1051.5|1056|1051|35
1637260800000|2021-11-18 18:40:00|1056.2|1051.2|1055.5|1050.5|1056.2|1051.2|1055|1050|56
1637261100000|2021-11-18 18:45:00|1055.6|1050.6|1056.2|1051.2|1056.6|1051.6|1055.6|1050.6|73
1637261400000|2021-11-18 18:50:00|1056.1|1051.1|1056.1|1051.1|1056.5|1051.5|1055.6|1050.6|64
1637261700000|2021-11-18 18:55:00|1056.2|1051.2|1055.7|1050.7|1056.4|1051.4|1055.7|1050.7|71
1637262000000|2021-11-18 19:00:00|1055.6|1050.6|1055.3|1050.3|1056.1|1051.1|1054.9|1049.9|75
1637262300000|2021-11-18 19:05:00|1055.2|1050.2|1055.8|1050.8|1055.8|1050.8|1055|1050|45
1637262600000|2021-11-18 19:10:00|1055.9|1050.9|1055.8|1050.8|1056|1051|1055.7|1050.7|79
1637262900000|2021-11-18 19:15:00|1055.7|1050.7|1054.7|1049.7|1055.8|1050.8|1054.5|1049.5|120
1637263200000|2021-11-18 19:20:00|1054.6|1049.6|1054.2|1049.2|1054.8|1049.8|1054.2|1049.2|62
1637263500000|2021-11-18 19:25:00|1054.3|1049.3|1054.2|1049.2|1054.5|1049.5|1053.9|1048.9|34
1637263800000|2021-11-18 19:30:00|1054.3|1049.3|1053.9|1048.9|1054.3|1049.3|1053.6|1048.6|79
1637264100000|2021-11-18 19:35:00|1054|1049|1053.5|1048.5|1054.3|1049.3|1053.5|1048.5|114
1637264400000|2021-11-18 19:40:00|1053.6|1048.6|1053.8|1048.8|1054.2|1049.2|1053.5|1048.5|95
1637264700000|2021-11-18 19:45:00|1053.7|1048.7|1054.1|1049.1|1054.5|1049.5|1053.7|1048.7|69
1637265000000|2021-11-18 19:50:00|1054.2|1049.2|1054.6|1049.6|1054.9|1049.9|1054.1|1049.1|66
1637265300000|2021-11-18 19:55:00|1054.7|1049.7|1054.8|1049.8|1054.8|1049.8|1054.5|1049.5|66
1637265600000|2021-11-18 20:00:00|1054.9|1049.9|1053.7|1048.7|1054.9|1049.9|1053.7|1048.7|113
1637265900000|2021-11-18 20:05:00|1053.8|1048.8|1054.1|1049.1|1054.1|1049.1|1053.6|1048.6|37
1637266200000|2021-11-18 20:10:00|1054.2|1049.2|1054.4|1049.4|1054.7|1049.7|1054.1|1049.1|71
1637266500000|2021-11-18 20:15:00|1054.3|1049.3|1054.3|1049.3|1054.4|1049.4|1054|1049|54
1637266800000|2021-11-18 20:20:00|1054.4|1049.4|1054.7|1049.7|1054.9|1049.9|1054.3|1049.3|56
1637267100000|2021-11-18 20:25:00|1054.8|1049.8|1054.5|1049.5|1054.9|1049.9|1054.5|1049.5|50
1637267400000|2021-11-18 20:30:00|1054.4|1049.4|1054.2|1049.2|1054.4|1049.4|1054.1|1049.1|23
1637267700000|2021-11-18 20:35:00|1054.3|1049.3|1054.2|1049.2|1054.7|1049.7|1054.1|1049.1|54
1637268000000|2021-11-18 20:40:00|1054.1|1049.1|1054|1049|1054.5|1049.5|1054|1049|60
1637268300000|2021-11-18 20:45:00|1054.1|1049.1|1054.2|1049.2|1054.6|1049.6|1054|1049|72
1637268600000|2021-11-18 20:50:00|1054.1|1049.1|1054|1049|1054.6|1049.6|1054|1049|121
1637268900000|2021-11-18 20:55:00|1054.2|1049.2|1054.7|1049.7|1054.7|1049.7|1054.2|1049.2|107
1637269200000|2021-11-18 21:00:00|1054.8|1049.8|1054.8|1049.8|1055|1050|1054.4|1049.4|82
1637269500000|2021-11-18 21:05:00|1054.7|1049.7|1054.8|1049.8|1054.9|1049.9|1054.7|1049.7|48
1637269800000|2021-11-18 21:10:00|1054.7|1049.7|1054.3|1049.3|1055|1050|1054.2|1049.2|46
1637270100000|2021-11-18 21:15:00|1054.4|1049.4|1054.5|1049.5|1054.5|1049.5|1054.3|1049.3|6
1637270400000|2021-11-18 21:20:00|1054.4|1049.4|1054.4|1049.4|1054.6|1049.6|1054.3|1049.3|85
1637270700000|2021-11-18 21:25:00|1054.5|1049.5|1054.2|1049.2|1054.6|1049.6|1054.2|1049.2|21
1637271000000|2021-11-18 21:30:00|1054.1|1049.1|1054.2|1049.2|1054.4|1049.4|1054.1|1049.1|8
1637271300000|2021-11-18 21:35:00|1054.3|1049.3|1054.1|1049.1|1054.3|1049.3|1054.1|1049.1|7
1637271600000|2021-11-18 21:40:00|1054.3|1049.3|1054.1|1049.1|1054.3|1049.3|1054|1049|19
1637271900000|2021-11-18 21:45:00|1054.2|1049.2|1053.4|1048.4|1054.2|1049.2|1053.2|1048.2|32
1637272200000|2021-11-18 21:50:00|1053.3|1048.3|1053.8|1048.8|1053.8|1048.8|1053.2|1048.2|33
1637272500000|2021-11-18 21:55:00|1053.7|1048.7|1055.5|1046.6|1056.8|1048.8|1053.3|1046.5|59
1637276400000|2021-11-18 23:00:00|1057.8|1044.3|1053.5|1048.5|1057.8|1048.6|1053.5|1044.3|6
1637277000000|2021-11-18 23:10:00|1053.6|1048.6|1053.7|1048.7|1053.8|1048.8|1053.6|1048.6|6
1637277300000|2021-11-18 23:15:00|1053.6|1048.6|1053.6|1048.6|1053.8|1048.8|1053.5|1048.5|7
1637277600000|2021-11-18 23:20:00|1053.5|1048.5|1053.6|1048.6|1053.6|1048.6|1053.1|1048.1|16
1637277900000|2021-11-18 23:25:00|1053.5|1048.5|1053.8|1048.8|1053.9|1048.9|1053.5|1048.5|34
1637278200000|2021-11-18 23:30:00|1053.7|1048.7|1054|1049|1054.1|1049.1|1053.6|1048.6|15
1637278500000|2021-11-18 23:35:00|1053.9|1048.9|1053.9|1048.9|1054|1049|1053.7|1048.7|23
1637278800000|2021-11-18 23:40:00|1054|1049|1054.3|1049.3|1054.3|1049.3|1052.6|1047.6|34
1637279100000|2021-11-18 23:45:00|1054.2|1049.2|1056|1051|1056.1|1051.1|1054.2|1049.2|18
1637279400000|2021-11-18 23:50:00|1056.2|1051.2|1055.8|1050.8|1056.3|1051.3|1055.5|1050.5|24
1637279700000|2021-11-18 23:55:00|1055.7|1050.7|1055.9|1050.9|1056.2|1051.2|1055.4|1050.4|18
1637280000000|2021-11-19 00:00:00|1055.7|1050.7|1056.4|1051.4|1056.5|1051.5|1055.7|1050.7|57
1637280300000|2021-11-19 00:05:00|1056.3|1051.3|1056.6|1051.6|1056.8|1051.8|1056|1051|33
1637280600000|2021-11-19 00:10:00|1056.5|1051.5|1055.6|1050.6|1056.5|1051.5|1055.6|1050.6|31
1637280900000|2021-11-19 00:15:00|1055.5|1050.5|1056.3|1051.3|1056.3|1051.3|1055.4|1050.4|25
1637281200000|2021-11-19 00:20:00|1056.8|1051.8|1056.7|1051.7|1057.6|1052.6|1056.3|1051.3|33
1637281500000|2021-11-19 00:25:00|1056.6|1051.6|1057.1|1052.1|1057.1|1052.1|1056.5|1051.5|13
1637281800000|2021-11-19 00:30:00|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1057|1052|7
1637282100000|2021-11-19 00:35:00|1057.4|1052.4|1057.5|1052.5|1057.6|1052.6|1057.3|1052.3|12
1637282400000|2021-11-19 00:40:00|1057.3|1052.3|1057.3|1052.3|1057.4|1052.4|1057.3|1052.3|9
1637282700000|2021-11-19 00:45:00|1057.4|1052.4|1057.4|1052.4|1057.6|1052.6|1057.3|1052.3|18
1637283000000|2021-11-19 00:50:00|1057.3|1052.3|1057.8|1052.8|1057.8|1052.8|1057.3|1052.3|13
1637283300000|2021-11-19 00:55:00|1057.7|1052.7|1057.7|1052.7|1057.8|1052.8|1057.6|1052.6|15
1637283600000|2021-11-19 01:00:00|1057.6|1052.6|1058.5|1053.5|1058.7|1053.7|1057.4|1052.4|78
1637283900000|2021-11-19 01:05:00|1058.8|1053.8|1057.9|1052.9|1059.6|1054.6|1057.8|1052.8|59
1637284200000|2021-11-19 01:10:00|1058.1|1053.1|1058.3|1053.3|1059.3|1054.3|1057.9|1052.9|74
1637284500000|2021-11-19 01:15:00|1058.2|1053.2|1059.3|1054.3|1059.5|1054.5|1057.7|1052.7|74
1637284800000|2021-11-19 01:20:00|1059.4|1054.4|1060.1|1055.1|1060.6|1055.6|1059.1|1054.1|28
1637285100000|2021-11-19 01:25:00|1060.2|1055.2|1060.8|1055.8|1061.3|1056.3|1060.1|1055.1|55
1637285400000|2021-11-19 01:30:00|1060.7|1055.7|1060.7|1055.7|1060.7|1055.7|1059.8|1054.8|36
1637285700000|2021-11-19 01:35:00|1060.9|1055.9|1061.2|1056.2|1061.3|1056.3|1060.8|1055.8|42
1637286000000|2021-11-19 01:40:00|1061.3|1056.3|1061.6|1056.6|1061.9|1056.9|1061.1|1056.1|63
1637286300000|2021-11-19 01:45:00|1061.7|1056.7|1063.1|1058.1|1063.6|1058.6|1061.7|1056.7|68
1637286600000|2021-11-19 01:50:00|1063.2|1058.2|1062.5|1057.5|1063.3|1058.3|1062.5|1057.5|64
1637286900000|2021-11-19 01:55:00|1062.6|1057.6|1062.3|1057.3|1062.6|1057.6|1062.2|1057.2|130
1637287200000|2021-11-19 02:00:00|1062.4|1057.4|1062.2|1057.2|1063|1058|1062.2|1057.2|51
1637287500000|2021-11-19 02:05:00|1062.1|1057.1|1061.8|1056.8|1062.2|1057.2|1061.7|1056.7|32
1637287800000|2021-11-19 02:10:00|1061.7|1056.7|1062.8|1057.8|1062.9|1057.9|1061.4|1056.4|29
1637288100000|2021-11-19 02:15:00|1062.7|1057.7|1062.8|1057.8|1062.8|1057.8|1062.6|1057.6|26
1637288400000|2021-11-19 02:20:00|1062.9|1057.9|1062.8|1057.8|1062.9|1057.9|1062.8|1057.8|16
1637288700000|2021-11-19 02:25:00|1062.9|1057.9|1063.7|1058.7|1063.8|1058.8|1062.9|1057.9|19
1637289000000|2021-11-19 02:30:00|1063.6|1058.6|1064.5|1059.5|1064.5|1059.5|1063.6|1058.6|25
1637289300000|2021-11-19 02:35:00|1064.6|1059.6|1064.2|1059.2|1064.8|1059.8|1064.1|1059.1|52
1637289600000|2021-11-19 02:40:00|1064.1|1059.1|1064|1059|1064.1|1059.1|1063.3|1058.3|62
1637289900000|2021-11-19 02:45:00|1064.1|1059.1|1063.8|1058.8|1064.2|1059.2|1063.4|1058.4|56
1637290200000|2021-11-19 02:50:00|1063.7|1058.7|1063.2|1058.2|1063.8|1058.8|1063.1|1058.1|30
1637290500000|2021-11-19 02:55:00|1063.1|1058.1|1063.2|1058.2|1063.8|1058.8|1063|1058|44
1637290800000|2021-11-19 03:00:00|1063.1|1058.1|1063.6|1058.6|1063.7|1058.7|1063.1|1058.1|28
1637291100000|2021-11-19 03:05:00|1063.7|1058.7|1064.6|1059.6|1064.8|1059.8|1063.7|1058.7|51
1637291400000|2021-11-19 03:10:00|1064.5|1059.5|1064.4|1059.4|1064.7|1059.7|1064|1059|54
1637291700000|2021-11-19 03:15:00|1064.5|1059.5|1064.7|1059.7|1065|1060|1064.2|1059.2|71
1637292000000|2021-11-19 03:20:00|1064.8|1059.8|1064.1|1059.1|1065.1|1060.1|1063.8|1058.8|33
1637292300000|2021-11-19 03:25:00|1064|1059|1064|1059|1064.2|1059.2|1063.3|1058.3|45
1637292600000|2021-11-19 03:30:00|1063.9|1058.9|1063.5|1058.5|1063.9|1058.9|1063.1|1058.1|36
1637292900000|2021-11-19 03:35:00|1063.4|1058.4|1062.9|1057.9|1063.5|1058.5|1062.7|1057.7|97
1637293200000|2021-11-19 03:40:00|1063|1058|1063|1058|1063.1|1058.1|1062.8|1057.8|20
1637293500000|2021-11-19 03:45:00|1062.9|1057.9|1064.7|1059.7|1064.7|1059.7|1062.9|1057.9|19
1637293800000|2021-11-19 03:50:00|1064.5|1059.5|1064.8|1059.8|1064.8|1059.8|1064.5|1059.5|32
1637294100000|2021-11-19 03:55:00|1064.7|1059.7|1064.6|1059.6|1064.8|1059.8|1064.5|1059.5|30
1637294400000|2021-11-19 04:00:00|1064.5|1059.5|1065.4|1060.4|1065.4|1060.4|1063.8|1058.8|23
1637294700000|2021-11-19 04:05:00|1065.5|1060.5|1065.1|1060.1|1065.6|1060.6|1065|1060|39
1637295000000|2021-11-19 04:10:00|1065.2|1060.2|1065.1|1060.1|1065.2|1060.2|1065.1|1060.1|14
1637295300000|2021-11-19 04:15:00|1065|1060|1064.5|1059.5|1065|1060|1064.5|1059.5|26
1637295600000|2021-11-19 04:20:00|1064.7|1059.7|1064.8|1059.8|1064.9|1059.9|1064.7|1059.7|20
1637295900000|2021-11-19 04:25:00|1064.9|1059.9|1064.8|1059.8|1064.9|1059.9|1064.8|1059.8|32
1637296200000|2021-11-19 04:30:00|1064.7|1059.7|1064.7|1059.7|1065.1|1060.1|1064.7|1059.7|6
1637296500000|2021-11-19 04:35:00|1064.8|1059.8|1065.3|1060.3|1065.3|1060.3|1064.6|1059.6|24
1637296800000|2021-11-19 04:40:00|1065.2|1060.2|1065.2|1060.2|1065.4|1060.4|1065.1|1060.1|30
1637297100000|2021-11-19 04:45:00|1065.1|1060.1|1065.3|1060.3|1065.4|1060.4|1065.1|1060.1|11
1637297400000|2021-11-19 04:50:00|1065.4|1060.4|1064.5|1059.5|1065.4|1060.4|1064.5|1059.5|69
1637297700000|2021-11-19 04:55:00|1064.4|1059.4|1064|1059|1064.5|1059.5|1064|1059|24
1637298000000|2021-11-19 05:00:00|1063.9|1058.9|1063.7|1058.7|1064.1|1059.1|1063.6|1058.6|28
1637298300000|2021-11-19 05:05:00|1063.6|1058.6|1064.4|1059.4|1064.4|1059.4|1063.6|1058.6|15
1637298600000|2021-11-19 05:10:00|1064.3|1059.3|1064.2|1059.2|1064.5|1059.5|1064.1|1059.1|18
1637298900000|2021-11-19 05:15:00|1064.8|1059.8|1064.1|1059.1|1064.8|1059.8|1064|1059|14
1637299200000|2021-11-19 05:20:00|1064|1059|1063.8|1058.8|1064.1|1059.1|1063.4|1058.4|41
1637299500000|2021-11-19 05:25:00|1063.7|1058.7|1064.4|1059.4|1064.5|1059.5|1063.7|1058.7|60
1637299800000|2021-11-19 05:30:00|1064.5|1059.5|1064.4|1059.4|1064.5|1059.5|1063.7|1058.7|55
1637300100000|2021-11-19 05:35:00|1064.3|1059.3|1065.1|1060.1|1065.1|1060.1|1064.3|1059.3|14
1637300400000|2021-11-19 05:40:00|1065.2|1060.2|1065|1060|1065.2|1060.2|1064.8|1059.8|20
1637300700000|2021-11-19 05:45:00|1064.9|1059.9|1064.4|1059.4|1065|1060|1064.3|1059.3|25
1637301000000|2021-11-19 05:50:00|1064.5|1059.5|1064|1059|1065.1|1060.1|1064|1059|51
1637301300000|2021-11-19 05:55:00|1064.1|1059.1|1063.3|1058.3|1064.1|1059.1|1063|1058|48
1637301600000|2021-11-19 06:00:00|1063.2|1058.2|1064|1059|1064|1059|1063.2|1058.2|39
1637301900000|2021-11-19 06:05:00|1063.8|1058.8|1063.7|1058.7|1064.6|1059.6|1063.6|1058.6|49
1637302200000|2021-11-19 06:10:00|1063.8|1058.8|1063.1|1058.1|1064.1|1059.1|1063|1058|86
1637302500000|2021-11-19 06:15:00|1063.2|1058.2|1062.1|1057.1|1063.4|1058.4|1062|1057|37
1637302800000|2021-11-19 06:20:00|1062|1057|1062.5|1057.5|1062.8|1057.8|1062|1057|20
1637303100000|2021-11-19 06:25:00|1062.4|1057.4|1061.8|1056.8|1062.4|1057.4|1061.8|1056.8|9
1637303400000|2021-11-19 06:30:00|1061.9|1056.9|1063.5|1058.5|1063.5|1058.5|1061.9|1056.9|57
1637303700000|2021-11-19 06:35:00|1063.4|1058.4|1063.8|1058.8|1063.8|1058.8|1063.2|1058.2|41
1637304000000|2021-11-19 06:40:00|1063.7|1058.7|1063.6|1058.6|1063.8|1058.8|1063.5|1058.5|58
1637304300000|2021-11-19 06:45:00|1063.5|1058.5|1063.5|1058.5|1064.2|1059.2|1063.4|1058.4|44
1637304600000|2021-11-19 06:50:00|1063.3|1058.3|1063.4|1058.4|1064|1059|1063.3|1058.3|25
1637304900000|2021-11-19 06:55:00|1063.3|1058.3|1061.7|1056.7|1063.3|1058.3|1061.2|1056.2|36
1637305200000|2021-11-19 07:00:00|1061.6|1056.6|1059.8|1054.8|1061.6|1056.6|1059.8|1054.8|76
1637305500000|2021-11-19 07:05:00|1059.7|1054.7|1059.9|1054.9|1061|1056|1059|1054|70
1637305800000|2021-11-19 07:10:00|1060|1055|1059.3|1054.3|1060|1055|1058.7|1053.7|25
1637306100000|2021-11-19 07:15:00|1059.1|1054.1|1059.8|1054.8|1060.1|1055.1|1058.9|1053.9|14
1637306400000|2021-11-19 07:20:00|1059.6|1054.6|1060.1|1055.1|1060.6|1055.6|1059.1|1054.1|67
1637306700000|2021-11-19 07:25:00|1060.2|1055.2|1060.6|1055.6|1060.8|1055.8|1059.9|1054.9|57
1637307000000|2021-11-19 07:30:00|1060.5|1055.5|1059.7|1054.7|1060.5|1055.5|1059.2|1054.2|65
1637307300000|2021-11-19 07:35:00|1059.6|1054.6|1059.5|1054.5|1060.3|1055.3|1059.5|1054.5|25
1637307600000|2021-11-19 07:40:00|1059.4|1054.4|1058.1|1053.1|1059.8|1054.8|1058.1|1053.1|45
1637307900000|2021-11-19 07:45:00|1058.2|1053.2|1059|1054|1059.3|1054.3|1057.9|1052.9|81
1637308200000|2021-11-19 07:50:00|1059.1|1054.1|1056.4|1051.4|1059.1|1054.1|1056.2|1051.2|58
1637308500000|2021-11-19 07:55:00|1056.5|1051.5|1056.4|1051.4|1057.1|1052.1|1056.2|1051.2|58
1637308800000|2021-11-19 08:00:00|1056.3|1051.3|1058.9|1053.9|1058.9|1053.9|1056.2|1051.2|103
1637309100000|2021-11-19 08:05:00|1058.8|1053.8|1058.1|1053.1|1058.9|1053.9|1058|1053|70
1637309400000|2021-11-19 08:10:00|1058.2|1053.2|1059.5|1054.5|1059.5|1054.5|1058|1053|64
1637309700000|2021-11-19 08:15:00|1059.7|1054.7|1058.4|1053.4|1060|1055|1058.4|1053.4|48
1637310000000|2021-11-19 08:20:00|1058.3|1053.3|1056.2|1051.2|1058.3|1053.3|1056|1051|81
1637310300000|2021-11-19 08:25:00|1056.3|1051.3|1055.3|1050.3|1056.5|1051.5|1055.2|1050.2|57
1637310600000|2021-11-19 08:30:00|1055.2|1050.2|1055.3|1050.3|1055.6|1050.6|1054.1|1049.1|99
1637310900000|2021-11-19 08:35:00|1055.2|1050.2|1054.1|1049.1|1055.9|1050.9|1053.4|1048.4|70
1637311200000|2021-11-19 08:40:00|1054.2|1049.2|1053.9|1048.9|1054.2|1049.2|1053|1048|67
1637311500000|2021-11-19 08:45:00|1053.8|1048.8|1053.1|1048.1|1054|1049|1053.1|1048.1|68
1637311800000|2021-11-19 08:50:00|1053|1048|1053.6|1048.6|1053.9|1048.9|1052.4|1047.4|109
1637312100000|2021-11-19 08:55:00|1053.4|1048.4|1053.5|1048.5|1053.9|1048.9|1053.3|1048.3|59
1637312400000|2021-11-19 09:00:00|1053.4|1048.4|1052.3|1047.3|1053.5|1048.5|1052.3|1047.3|75
1637312700000|2021-11-19 09:05:00|1052.4|1047.4|1051.2|1046.2|1052.4|1047.4|1050.7|1045.7|43
1637313000000|2021-11-19 09:10:00|1051.1|1046.1|1052.4|1047.4|1053.8|1048.8|1051|1046|70
1637313300000|2021-11-19 09:15:00|1052.5|1047.5|1055.1|1050.1|1055.5|1050.5|1052.4|1047.4|120
1637313600000|2021-11-19 09:20:00|1054.4|1049.4|1055|1050|1055.2|1050.2|1054.3|1049.3|70
1637313900000|2021-11-19 09:25:00|1054.9|1049.9|1058.4|1053.4|1059.1|1054.1|1054.6|1049.6|246
1637314200000|2021-11-19 09:30:00|1058.5|1053.5|1056.8|1051.8|1059.1|1054.1|1056.4|1051.4|262
1637314500000|2021-11-19 09:35:00|1056.7|1051.7|1054.8|1049.8|1056.8|1051.8|1054.3|1049.3|114
1637314800000|2021-11-19 09:40:00|1054.7|1049.7|1054.2|1049.2|1055.9|1050.9|1054|1049|172
1637315100000|2021-11-19 09:45:00|1054.1|1049.1|1054.2|1049.2|1054.6|1049.6|1052.8|1047.8|175
1637315400000|2021-11-19 09:50:00|1054.3|1049.3|1053.2|1048.2|1054.4|1049.4|1052.7|1047.7|211
1637315700000|2021-11-19 09:55:00|1052.9|1047.9|1055.6|1050.6|1056.3|1051.3|1052.6|1047.6|158
1637316000000|2021-11-19 10:00:00|1055.7|1050.7|1052.3|1047.3|1055.7|1050.7|1052.1|1047.1|161
1637316300000|2021-11-19 10:05:00|1052.2|1047.2|1051|1046|1052.3|1047.3|1050|1045|154
1637316600000|2021-11-19 10:10:00|1050.9|1045.9|1049.8|1044.8|1051|1046|1049.4|1044.4|160
1637316900000|2021-11-19 10:15:00|1049.7|1044.7|1051.9|1046.9|1053.1|1048.1|1049.7|1044.7|149
1637317200000|2021-11-19 10:20:00|1052|1047|1052.1|1047.1|1052.7|1047.7|1051.3|1046.3|144
1637317500000|2021-11-19 10:25:00|1052.2|1047.2|1053.5|1048.5|1054|1049|1052.2|1047.2|100
1637317800000|2021-11-19 10:30:00|1053.6|1048.6|1053|1048|1054|1049|1052.8|1047.8|136
1637318100000|2021-11-19 10:35:00|1052.9|1047.9|1052.6|1047.6|1053.1|1048.1|1051.9|1046.9|84
1637318400000|2021-11-19 10:40:00|1052.5|1047.5|1051.6|1046.6|1052.7|1047.7|1051.5|1046.5|103
1637318700000|2021-11-19 10:45:00|1051.5|1046.5|1052.2|1047.2|1052.3|1047.3|1051.1|1046.1|95
1637319000000|2021-11-19 10:50:00|1052.1|1047.1|1052.9|1047.9|1053.8|1048.8|1051.9|1046.9|152
1637319300000|2021-11-19 10:55:00|1052.8|1047.8|1052|1047|1053.1|1048.1|1052|1047|77
1637319600000|2021-11-19 11:00:00|1052.1|1047.1|1052.8|1047.8|1053|1048|1051.9|1046.9|122
1637319900000|2021-11-19 11:05:00|1052.9|1047.9|1050|1045|1052.9|1047.9|1049.6|1044.6|114
1637320200000|2021-11-19 11:10:00|1049.9|1044.9|1048.4|1043.4|1050.1|1045.1|1048.2|1043.2|103
1637320500000|2021-11-19 11:15:00|1048.7|1043.7|1048.7|1043.7|1048.9|1043.9|1048.3|1043.3|74
1637320800000|2021-11-19 11:20:00|1048.8|1043.8|1048.4|1043.4|1048.9|1043.9|1048.3|1043.3|69
1637321100000|2021-11-19 11:25:00|1048.3|1043.3|1049.1|1044.1|1049.1|1044.1|1048.3|1043.3|64
1637321400000|2021-11-19 11:30:00|1049|1044|1049|1044|1049.1|1044.1|1048.2|1043.2|51
1637321700000|2021-11-19 11:35:00|1048.9|1043.9|1048.7|1043.7|1048.9|1043.9|1048|1043|94
1637322000000|2021-11-19 11:40:00|1048.6|1043.6|1045.3|1040.3|1048.7|1043.7|1044.3|1039.3|107
1637322300000|2021-11-19 11:45:00|1045.2|1040.2|1045.4|1040.4|1046.9|1041.9|1045.2|1040.2|80
1637322600000|2021-11-19 11:50:00|1045.3|1040.3|1046.5|1041.5|1047.2|1042.2|1045.2|1040.2|116
1637322900000|2021-11-19 11:55:00|1046.6|1041.6|1046.7|1041.7|1047.9|1042.9|1046.4|1041.4|121
1637323200000|2021-11-19 12:00:00|1046.8|1041.8|1047.3|1042.3|1048|1043|1046.7|1041.7|120
1637323500000|2021-11-19 12:05:00|1047.2|1042.2|1046.6|1041.6|1047.7|1042.7|1046.3|1041.3|86
1637323800000|2021-11-19 12:10:00|1046.5|1041.5|1042.3|1037.3|1046.6|1041.6|1041.4|1036.4|127
1637324100000|2021-11-19 12:15:00|1041.5|1036.5|1042.6|1037.6|1042.6|1037.6|1040.5|1035.5|120
1637324400000|2021-11-19 12:20:00|1042.5|1037.5|1044.1|1039.1|1044.1|1039.1|1041.8|1036.8|61
1637324700000|2021-11-19 12:25:00|1044.3|1039.3|1045.9|1040.9|1046.4|1041.4|1043.9|1038.9|96
1637325000000|2021-11-19 12:30:00|1045.8|1040.8|1045|1040|1046.1|1041.1|1044.7|1039.7|99
1637325300000|2021-11-19 12:35:00|1045.1|1040.1|1044.6|1039.6|1045.2|1040.2|1044.5|1039.5|85
1637325600000|2021-11-19 12:40:00|1044.7|1039.7|1046|1041|1046|1041|1044.3|1039.3|108
1637325900000|2021-11-19 12:45:00|1045.9|1040.9|1044.4|1039.4|1046.2|1041.2|1044.3|1039.3|116
1637326200000|2021-11-19 12:50:00|1044.3|1039.3|1043.1|1038.1|1045|1040|1041.7|1036.7|117
1637326500000|2021-11-19 12:55:00|1043|1038|1042.1|1037.1|1043.2|1038.2|1041.8|1036.8|146
1637326800000|2021-11-19 13:00:00|1042|1037|1042.5|1037.5|1042.6|1037.6|1040.9|1035.9|258
1637327100000|2021-11-19 13:05:00|1042.4|1037.4|1042.3|1037.3|1043|1038|1042.1|1037.1|151
1637327400000|2021-11-19 13:10:00|1042.4|1037.4|1041.5|1036.5|1042.7|1037.7|1041.5|1036.5|161
1637327700000|2021-11-19 13:15:00|1041.3|1036.3|1041.5|1036.5|1042.3|1037.3|1041.1|1036.1|149
1637328000000|2021-11-19 13:20:00|1041|1036|1041.5|1036.5|1042.8|1037.8|1038.1|1033.1|245
1637328300000|2021-11-19 13:25:00|1041.3|1036.3|1039.2|1034.2|1041.4|1036.4|1038.9|1033.9|142
1637328600000|2021-11-19 13:30:00|1039.1|1034.1|1039|1034|1040.8|1035.8|1038.2|1033.2|236
1637328900000|2021-11-19 13:35:00|1038.9|1033.9|1037|1032|1039.3|1034.3|1036|1031|197
1637329200000|2021-11-19 13:40:00|1036.9|1031.9|1037.2|1032.2|1039.2|1034.2|1036.2|1031.2|234
1637329500000|2021-11-19 13:45:00|1037.1|1032.1|1034.8|1029.8|1039.1|1034.1|1034.7|1029.7|175
1637329800000|2021-11-19 13:50:00|1034.7|1029.7|1035.3|1030.3|1036.7|1031.7|1034.3|1029.3|177
1637330100000|2021-11-19 13:55:00|1035.4|1030.4|1038.7|1033.7|1039.5|1034.5|1034.8|1029.8|155
1637330400000|2021-11-19 14:00:00|1038.6|1033.6|1041.3|1036.3|1041.6|1036.6|1038.5|1033.5|218
1637330700000|2021-11-19 14:05:00|1041.2|1036.2|1041.7|1036.7|1043.1|1038.1|1041.1|1036.1|239
1637331000000|2021-11-19 14:10:00|1041.8|1036.8|1041.1|1036.1|1043.1|1038.1|1039.3|1033.8|281
1637331300000|2021-11-19 14:15:00|1040.5|1035.5|1041.8|1036.8|1042.1|1037.1|1039.1|1034.1|431
1637331600000|2021-11-19 14:20:00|1041.6|1036.6|1043.5|1038.5|1044.9|1039.9|1041.3|1036.3|282
1637331900000|2021-11-19 14:25:00|1043.4|1038.4|1045.5|1040.5|1045.5|1040.5|1041.6|1036.6|232
1637332200000|2021-11-19 14:30:00|1045.6|1040.6|1045.7|1040.7|1046.5|1041.5|1044.7|1039.7|418
1637332500000|2021-11-19 14:35:00|1045.6|1040.6|1047.5|1042.5|1048.4|1043.4|1045.1|1040.1|374
1637332800000|2021-11-19 14:40:00|1047.6|1042.6|1048|1043|1048.2|1043.2|1046.3|1041.3|407
1637333100000|2021-11-19 14:45:00|1048.1|1043.1|1049.2|1044.2|1049.7|1044.7|1047.4|1042.4|231
1637333400000|2021-11-19 14:50:00|1049.3|1044.3|1043.2|1038.2|1049.7|1044.7|1041.8|1036.8|272
1637333700000|2021-11-19 14:55:00|1043.3|1038.3|1048.3|1043.3|1048.3|1043.3|1042.5|1037.5|239
1637334000000|2021-11-19 15:00:00|1048.2|1043.2|1043.9|1038.9|1048.2|1043.2|1042.5|1037.5|316
1637334300000|2021-11-19 15:05:00|1043.7|1038.7|1046|1041|1046.4|1041.4|1043.7|1038.7|176
1637334600000|2021-11-19 15:10:00|1046.1|1041.1|1047|1042|1047|1042|1044.6|1039.6|220
1637334900000|2021-11-19 15:15:00|1047.2|1042.2|1047.9|1042.9|1048.3|1043.3|1044.7|1039.7|264
1637335200000|2021-11-19 15:20:00|1048.2|1043.2|1048|1043|1048.4|1043.4|1046.7|1041.7|208
1637335500000|2021-11-19 15:25:00|1047.9|1042.9|1045.1|1040.1|1047.9|1042.9|1044.4|1039.4|224
1637335800000|2021-11-19 15:30:00|1045.2|1040.2|1045.9|1040.9|1046.1|1041.1|1044.6|1039.6|186
1637336100000|2021-11-19 15:35:00|1046|1041|1045.6|1040.6|1046.9|1041.9|1045.5|1040.5|136
1637336400000|2021-11-19 15:40:00|1045.2|1040.2|1044.3|1039.3|1045.2|1040.2|1043.2|1038.2|128
1637336700000|2021-11-19 15:45:00|1044.4|1039.4|1040.5|1035.5|1044.4|1039.4|1039.8|1034.8|259
1637337000000|2021-11-19 15:50:00|1040.6|1035.6|1042|1037|1042|1037|1040.4|1035.4|209
1637337300000|2021-11-19 15:55:00|1042.1|1037.1|1043.4|1038.4|1043.4|1038.4|1042|1037|153
1637337600000|2021-11-19 16:00:00|1043.6|1038.6|1042.4|1037.4|1043.9|1038.9|1042.1|1037.1|114
1637337900000|2021-11-19 16:05:00|1042.3|1037.3|1043|1038|1043.4|1038.4|1041.3|1036.3|122
1637338200000|2021-11-19 16:10:00|1042.9|1037.9|1042.7|1037.7|1044.5|1039.5|1042.6|1037.6|164
1637338500000|2021-11-19 16:15:00|1042.6|1037.6|1041.2|1036.2|1043.1|1038.1|1040.7|1035.7|104
1637338800000|2021-11-19 16:20:00|1041.3|1036.3|1041|1036|1041.7|1036.7|1040.8|1035.8|88
1637339100000|2021-11-19 16:25:00|1041.1|1036.1|1044.3|1039.3|1044.3|1039.3|1040.8|1035.8|129
1637339400000|2021-11-19 16:30:00|1044.4|1039.4|1041.2|1036.2|1044.6|1039.6|1041.2|1036.2|161
1637339700000|2021-11-19 16:35:00|1041.3|1036.3|1042.2|1037.2|1042.3|1037.3|1040.8|1035.8|99
1637340000000|2021-11-19 16:40:00|1042.1|1037.1|1041|1036|1042.2|1037.2|1040.8|1035.8|97
1637340300000|2021-11-19 16:45:00|1040.8|1035.8|1041.2|1036.2|1041.4|1036.4|1040.8|1035.8|54
1637340600000|2021-11-19 16:50:00|1041.3|1036.3|1041.3|1036.3|1042.1|1037.1|1041.3|1036.3|65
1637340900000|2021-11-19 16:55:00|1041.1|1036.1|1041.4|1036.4|1042|1037|1041|1036|96
1637341200000|2021-11-19 17:00:00|1041.5|1036.5|1042|1037|1042.3|1037.3|1041.2|1036.2|133
1637341500000|2021-11-19 17:05:00|1042.1|1037.1|1041.7|1036.7|1042.6|1037.6|1041|1036|83
1637341800000|2021-11-19 17:10:00|1041.5|1036.5|1041.2|1036.2|1041.9|1036.9|1040.8|1035.8|143
1637342100000|2021-11-19 17:15:00|1041.1|1036.1|1041.1|1036.1|1041.8|1036.8|1041|1036|96
1637342400000|2021-11-19 17:20:00|1041.2|1036.2|1041.4|1036.4|1041.7|1036.7|1041.2|1036.2|115
1637342700000|2021-11-19 17:25:00|1041.5|1036.5|1041.8|1036.8|1041.9|1036.9|1041.4|1036.4|100
1637343000000|2021-11-19 17:30:00|1041.7|1036.7|1042.5|1037.5|1042.6|1037.6|1041.6|1036.6|84
1637343300000|2021-11-19 17:35:00|1042.6|1037.6|1041.1|1036.1|1043.2|1038.2|1040.8|1035.8|127
1637343600000|2021-11-19 17:40:00|1041|1036|1035.1|1030.1|1041.2|1036.2|1034.8|1029.8|476
1637343900000|2021-11-19 17:45:00|1035|1030|1036.2|1031.2|1037.8|1032.8|1033.8|1028.8|244
1637344200000|2021-11-19 17:50:00|1036.1|1031.1|1038.5|1033.5|1038.7|1033.7|1036|1031|187
1637344500000|2021-11-19 17:55:00|1038.2|1033.2|1038.6|1033.6|1039.7|1034.7|1037.2|1032.2|136
1637344800000|2021-11-19 18:00:00|1038.8|1033.8|1036.4|1031.4|1039|1034|1035.9|1030.9|172
1637345100000|2021-11-19 18:05:00|1036.5|1031.5|1036.5|1031.5|1036.8|1031.8|1034.9|1029.9|143
1637345400000|2021-11-19 18:10:00|1036.6|1031.6|1036.5|1031.5|1037.7|1032.7|1036.3|1031.3|146
1637345700000|2021-11-19 18:15:00|1036.6|1031.6|1037.2|1032.2|1037.7|1032.7|1036.4|1031.4|122
1637346000000|2021-11-19 18:20:00|1037.1|1032.1|1037.4|1032.4|1037.8|1032.8|1037|1032|132
1637346300000|2021-11-19 18:25:00|1037.5|1032.5|1037|1032|1037.7|1032.7|1036.6|1031.6|139
1637346600000|2021-11-19 18:30:00|1037.1|1032.1|1036.1|1031.1|1037.6|1032.6|1036.1|1031.1|116
1637346900000|2021-11-19 18:35:00|1036.2|1031.2|1036|1031|1036.4|1031.4|1035.2|1030.2|144
1637347200000|2021-11-19 18:40:00|1035.9|1030.9|1035.7|1030.7|1036|1031|1035.4|1030.4|133
1637347500000|2021-11-19 18:45:00|1035.6|1030.6|1034.7|1029.7|1035.7|1030.7|1034.7|1029.7|118
1637347800000|2021-11-19 18:50:00|1034.8|1029.8|1036.5|1031.5|1037.6|1032.6|1034.7|1029.7|99
1637348100000|2021-11-19 18:55:00|1036.6|1031.6|1036.3|1031.3|1036.8|1031.8|1036.2|1031.2|99
1637348400000|2021-11-19 19:00:00|1036.4|1031.4|1035.4|1030.4|1036.4|1031.4|1035.2|1030.2|75
1637348700000|2021-11-19 19:05:00|1035.6|1030.6|1035.6|1030.6|1036.3|1031.3|1035.1|1030.1|48
1637349000000|2021-11-19 19:10:00|1035.5|1030.5|1035.3|1030.3|1035.7|1030.7|1035.2|1030.2|96
1637349300000|2021-11-19 19:15:00|1035.4|1030.4|1035.8|1030.8|1035.9|1030.9|1035.3|1030.3|40
1637349600000|2021-11-19 19:20:00|1035.7|1030.7|1036.4|1031.4|1036.6|1031.6|1035.7|1030.7|61
1637349900000|2021-11-19 19:25:00|1036.2|1031.2|1036|1031|1036.7|1031.7|1035.8|1030.8|73
1637350200000|2021-11-19 19:30:00|1035.9|1030.9|1035.2|1030.2|1035.9|1030.9|1034.8|1029.8|93
1637350500000|2021-11-19 19:35:00|1035.1|1030.1|1035.2|1030.2|1035.7|1030.7|1034.7|1029.7|110
1637350800000|2021-11-19 19:40:00|1035.3|1030.3|1036|1031|1036|1031|1034.7|1029.7|54
1637351100000|2021-11-19 19:45:00|1035.9|1030.9|1036|1031|1036.2|1031.2|1035.9|1030.9|68
1637351400000|2021-11-19 19:50:00|1036.1|1031.1|1036.7|1031.7|1036.9|1031.9|1036|1031|75
1637351700000|2021-11-19 19:55:00|1036.8|1031.8|1036.7|1031.7|1037|1032|1036.7|1031.7|69
1637352000000|2021-11-19 20:00:00|1036.6|1031.6|1035.7|1030.7|1036.6|1031.6|1035.7|1030.7|62
1637352300000|2021-11-19 20:05:00|1035.8|1030.8|1036|1031|1036|1031|1035.6|1030.6|50
1637352600000|2021-11-19 20:10:00|1035.9|1030.9|1035.8|1030.8|1036.1|1031.1|1035.7|1030.7|84
1637352900000|2021-11-19 20:15:00|1035.7|1030.7|1035.9|1030.9|1036|1031|1035.6|1030.6|84
1637353200000|2021-11-19 20:20:00|1036|1031|1035.7|1030.7|1036.2|1031.2|1035.6|1030.6|85
1637353500000|2021-11-19 20:25:00|1035.6|1030.6|1035.9|1030.9|1036.1|1031.1|1035.6|1030.6|71
1637353800000|2021-11-19 20:30:00|1035.8|1030.8|1036.1|1031.1|1036.3|1031.3|1035.7|1030.7|91
1637354100000|2021-11-19 20:35:00|1036.2|1031.2|1036.3|1031.3|1036.5|1031.5|1036.2|1031.2|123
1637354400000|2021-11-19 20:40:00|1036.4|1031.4|1036.4|1031.4|1036.9|1031.9|1036.3|1031.3|51
1637354700000|2021-11-19 20:45:00|1036.5|1031.5|1036.9|1031.9|1036.9|1031.9|1036.4|1031.4|71
1637355000000|2021-11-19 20:50:00|1036.8|1031.8|1036.1|1031.1|1036.9|1031.9|1036|1031|104
1637355300000|2021-11-19 20:55:00|1036.2|1031.2|1035.7|1030.7|1036.2|1031.2|1035.4|1030.4|90
1637355600000|2021-11-19 21:00:00|1035.6|1030.6|1036.3|1031.3|1036.5|1031.5|1035.6|1030.6|48
1637355900000|2021-11-19 21:05:00|1036.2|1031.2|1036.5|1031.5|1036.6|1031.6|1036.2|1031.2|15
1637356200000|2021-11-19 21:10:00|1036.4|1031.4|1036.4|1031.4|1036.5|1031.5|1036.4|1031.4|21
1637356500000|2021-11-19 21:15:00|1036.5|1031.5|1036.8|1031.8|1036.8|1031.8|1036.2|1031.2|30
1637356800000|2021-11-19 21:20:00|1036.7|1031.7|1036.7|1031.7|1036.8|1031.8|1036.7|1031.7|9
1637357100000|2021-11-19 21:25:00|1036.8|1031.8|1036.6|1031.6|1036.9|1031.9|1036.6|1031.6|12
1637357400000|2021-11-19 21:30:00|1036.5|1031.5|1036.7|1031.7|1036.7|1031.7|1036.5|1031.5|4
1637357700000|2021-11-19 21:35:00|1036.8|1031.8|1036.3|1031.3|1036.8|1031.8|1036.3|1031.3|9
1637358000000|2021-11-19 21:40:00|1036.2|1031.2|1036.1|1031.1|1036.3|1031.3|1036.1|1031.1|12
1637358300000|2021-11-19 21:45:00|1036.2|1031.2|1036.7|1031.7|1036.9|1031.9|1036.1|1031.1|25
1637358600000|2021-11-19 21:50:00|1036.6|1031.6|1036.5|1031.5|1036.9|1031.9|1036.5|1031.5|11
1637358900000|2021-11-19 21:55:00|1036.4|1031.4|1042.2|1025.8|1042.2|1031.7|1035.3|1025.8|40
1637535600000|2021-11-21 23:00:00|1035.1|1030.1|1034.2|1029.2|1035.9|1030.9|1031.3|1026.3|97
1637535900000|2021-11-21 23:05:00|1034.3|1029.3|1034.9|1029.9|1037.2|1032.2|1034.1|1029.1|81
1637536200000|2021-11-21 23:10:00|1035|1030|1036|1031|1036.1|1031.1|1034.1|1029.1|99
1637536500000|2021-11-21 23:15:00|1035.9|1030.9|1035.6|1030.6|1036.3|1031.3|1035.5|1030.5|56
1637536800000|2021-11-21 23:20:00|1035.5|1030.5|1034.8|1029.8|1035.7|1030.7|1034.4|1029.4|47
1637537100000|2021-11-21 23:25:00|1034.7|1029.7|1033.7|1028.7|1035.6|1030.6|1033.7|1028.7|52
1637537400000|2021-11-21 23:30:00|1033.9|1028.9|1035.1|1030.1|1035.5|1030.5|1033.9|1028.9|44
1637537700000|2021-11-21 23:35:00|1035|1030|1035.6|1030.6|1036.1|1031.1|1035|1030|40
1637538000000|2021-11-21 23:40:00|1035.5|1030.5|1035.4|1030.4|1036|1031|1035.3|1030.3|36
1637538300000|2021-11-21 23:45:00|1035.5|1030.5|1035.7|1030.7|1035.8|1030.8|1034.4|1029.4|117
1637538600000|2021-11-21 23:50:00|1035.6|1030.6|1033.8|1028.8|1035.7|1030.7|1032.9|1027.9|89
1637538900000|2021-11-21 23:55:00|1033.7|1028.7|1033.2|1028.2|1033.8|1028.8|1032.2|1027.2|55
1637539200000|2021-11-22 00:00:00|1033.5|1028.5|1034.6|1029.6|1034.7|1029.7|1031.9|1026.9|66
1637539500000|2021-11-22 00:05:00|1034.5|1029.5|1033.7|1028.7|1034.5|1029.5|1032.5|1027.5|97
1637539800000|2021-11-22 00:10:00|1033.6|1028.6|1033.7|1028.7|1034.7|1029.7|1033.4|1028.4|55
1637540100000|2021-11-22 00:15:00|1033.8|1028.8|1032.9|1027.9|1033.8|1028.8|1032.7|1027.7|82
1637540400000|2021-11-22 00:20:00|1032.8|1027.8|1033|1028|1033.4|1028.4|1032.8|1027.8|49
1637540700000|2021-11-22 00:25:00|1033.1|1028.1|1032.9|1027.9|1033.4|1028.4|1032|1027|125
1637541000000|2021-11-22 00:30:00|1032.8|1027.8|1033.2|1028.2|1033.5|1028.5|1031.9|1026.9|65
1637541300000|2021-11-22 00:35:00|1033.4|1028.4|1032.8|1027.8|1033.7|1028.7|1032.1|1027.1|45
1637541600000|2021-11-22 00:40:00|1032.9|1027.9|1033.5|1028.5|1033.5|1028.5|1032.1|1027.1|40
1637541900000|2021-11-22 00:45:00|1033.7|1028.7|1034.1|1029.1|1034.3|1029.3|1033.7|1028.7|6
1637542200000|2021-11-22 00:50:00|1033.7|1028.7|1033.3|1028.3|1034.3|1029.3|1032.5|1027.5|78
1637542500000|2021-11-22 00:55:00|1033.4|1028.4|1035|1030|1035|1030|1033.3|1028.3|35
1637542800000|2021-11-22 01:00:00|1034.9|1029.9|1034.8|1029.8|1036.6|1031.6|1034.2|1029.2|167
1637543100000|2021-11-22 01:05:00|1034.7|1029.7|1035.6|1030.6|1035.7|1030.7|1034.1|1029.1|98
1637543400000|2021-11-22 01:10:00|1035.2|1030.2|1035.4|1030.4|1035.5|1030.5|1034.2|1029.2|98
1637543700000|2021-11-22 01:15:00|1035.3|1030.3|1036|1031|1036.6|1031.6|1035.2|1030.2|78
1637544000000|2021-11-22 01:20:00|1036.1|1031.1|1035.1|1030.1|1036.2|1031.2|1035|1030|56
1637544300000|2021-11-22 01:25:00|1035.2|1030.2|1035.9|1030.9|1035.9|1030.9|1034.8|1029.8|31
1637544600000|2021-11-22 01:30:00|1035.6|1030.6|1036.1|1031.1|1036.3|1031.3|1035.3|1030.3|66
1637544900000|2021-11-22 01:35:00|1036|1031|1035.4|1030.4|1036.1|1031.1|1035|1030|93
1637545200000|2021-11-22 01:40:00|1035.3|1030.3|1035.1|1030.1|1035.7|1030.7|1035.1|1030.1|50
1637545500000|2021-11-22 01:45:00|1035|1030|1034.1|1029.1|1035|1030|1034|1029|47
1637545800000|2021-11-22 01:50:00|1034.2|1029.2|1035.1|1030.1|1035.2|1030.2|1033.9|1028.9|31
1637546100000|2021-11-22 01:55:00|1034.8|1029.8|1034.6|1029.6|1034.8|1029.8|1033.9|1028.9|57
1637546400000|2021-11-22 02:00:00|1034.5|1029.5|1034.4|1029.4|1034.6|1029.6|1034.3|1029.3|32
1637546700000|2021-11-22 02:05:00|1034.3|1029.3|1034.2|1029.2|1034.7|1029.7|1034.1|1029.1|51
1637547000000|2021-11-22 02:10:00|1034.3|1029.3|1034.5|1029.5|1034.6|1029.6|1034.2|1029.2|38
1637547300000|2021-11-22 02:15:00|1034.4|1029.4|1034.9|1029.9|1035.1|1030.1|1033.9|1028.9|71
1637547600000|2021-11-22 02:20:00|1034.8|1029.8|1034.8|1029.8|1035.8|1030.8|1034.6|1029.6|47
1637547900000|2021-11-22 02:25:00|1034.9|1029.9|1036.3|1031.3|1036.5|1031.5|1034.7|1029.7|57
1637548200000|2021-11-22 02:30:00|1036.2|1031.2|1037.3|1032.3|1037.6|1032.6|1036.1|1031.1|83
1637548500000|2021-11-22 02:35:00|1037.4|1032.4|1038|1033|1038|1033|1037.2|1032.2|38
1637548800000|2021-11-22 02:40:00|1037.9|1032.9|1038.1|1033.1|1038.1|1033.1|1037.4|1032.4|44
1637549100000|2021-11-22 02:45:00|1038|1033|1038.5|1033.5|1038.9|1033.9|1038|1033|29
1637549400000|2021-11-22 02:50:00|1038.3|1033.3|1037.4|1032.4|1038.3|1033.3|1037.4|1032.4|46
1637549700000|2021-11-22 02:55:00|1037.3|1032.3|1037.2|1032.2|1037.4|1032.4|1037.1|1032.1|10
1637550000000|2021-11-22 03:00:00|1037.1|1032.1|1036.4|1031.4|1037.1|1032.1|1036.4|1031.4|10
1637550300000|2021-11-22 03:05:00|1036.3|1031.3|1036.8|1031.8|1036.9|1031.9|1035.9|1030.9|36
1637550600000|2021-11-22 03:10:00|1036.7|1031.7|1038.2|1033.2|1038.3|1033.3|1036.7|1031.7|35
1637550900000|2021-11-22 03:15:00|1038.3|1033.3|1038.4|1033.4|1039|1034|1037.9|1032.9|30
1637551200000|2021-11-22 03:20:00|1038.5|1033.5|1038.1|1033.1|1039|1034|1037.9|1032.9|41
1637551500000|2021-11-22 03:25:00|1038|1033|1038|1033|1038.2|1033.2|1037.8|1032.8|31
1637551800000|2021-11-22 03:30:00|1037.9|1032.9|1038.5|1033.5|1038.6|1033.6|1037.9|1032.9|24
1637552100000|2021-11-22 03:35:00|1038.4|1033.4|1038.2|1033.2|1038.8|1033.8|1038.2|1033.2|31
1637552400000|2021-11-22 03:40:00|1038.3|1033.3|1038.3|1033.3|1038.4|1033.4|1037.8|1032.8|36
1637552700000|2021-11-22 03:45:00|1038.2|1033.2|1038.6|1033.6|1039.5|1034.5|1038.1|1033.1|34
1637553000000|2021-11-22 03:50:00|1038.7|1033.7|1040.1|1035.1|1040.1|1035.1|1038.6|1033.6|38
1637553300000|2021-11-22 03:55:00|1040|1035|1039.7|1034.7|1040.3|1035.3|1039.3|1034.3|33
1637553600000|2021-11-22 04:00:00|1039.6|1034.6|1039.7|1034.7|1040|1035|1039.2|1034.2|37
1637553900000|2021-11-22 04:05:00|1039.8|1034.8|1041.8|1036.8|1041.9|1036.9|1039.8|1034.8|33
1637554200000|2021-11-22 04:10:00|1041.9|1036.9|1041.7|1036.7|1042.2|1037.2|1041.3|1036.3|27
1637554500000|2021-11-22 04:15:00|1041.6|1036.6|1042.1|1037.1|1042.1|1037.1|1041.4|1036.4|19
1637554800000|2021-11-22 04:20:00|1042.2|1037.2|1041.6|1036.6|1042.2|1037.2|1041.4|1036.4|22
1637555100000|2021-11-22 04:25:00|1041.7|1036.7|1041.9|1036.9|1042.2|1037.2|1041.6|1036.6|36
1637555400000|2021-11-22 04:30:00|1042|1037|1041.4|1036.4|1042.1|1037.1|1041.3|1036.3|20
1637555700000|2021-11-22 04:35:00|1041.5|1036.5|1042.4|1037.4|1042.4|1037.4|1041.3|1036.3|49
1637556000000|2021-11-22 04:40:00|1042.5|1037.5|1042.3|1037.3|1042.5|1037.5|1042.2|1037.2|15
1637556300000|2021-11-22 04:45:00|1042.2|1037.2|1041.9|1036.9|1042.3|1037.3|1041.7|1036.7|12
1637556600000|2021-11-22 04:50:00|1042|1037|1042.8|1037.8|1043.4|1038.4|1042|1037|59
1637556900000|2021-11-22 04:55:00|1042.9|1037.9|1043.4|1038.4|1043.7|1038.7|1042.6|1037.6|47
1637557200000|2021-11-22 05:00:00|1043|1038|1043.3|1038.3|1043.4|1038.4|1042.8|1037.8|43
1637557500000|2021-11-22 05:05:00|1043.4|1038.4|1043.2|1038.2|1043.6|1038.6|1043.1|1038.1|26
1637557800000|2021-11-22 05:10:00|1043.3|1038.3|1042.7|1037.7|1043.3|1038.3|1042.4|1037.4|22
1637558100000|2021-11-22 05:15:00|1042.8|1037.8|1042.6|1037.6|1042.9|1037.9|1042|1037|78
1637558400000|2021-11-22 05:20:00|1042.5|1037.5|1041.7|1036.7|1042.6|1037.6|1041.7|1036.7|49
1637558700000|2021-11-22 05:25:00|1041.8|1036.8|1041.3|1036.3|1041.9|1036.9|1041.3|1036.3|51
1637559000000|2021-11-22 05:30:00|1041.5|1036.5|1040.9|1035.9|1041.5|1036.5|1040.6|1035.6|64
1637559300000|2021-11-22 05:35:00|1040.8|1035.8|1039.8|1034.8|1040.8|1035.8|1039.6|1034.6|80
1637559600000|2021-11-22 05:40:00|1039.9|1034.9|1039.1|1034.1|1040.1|1035.1|1039|1034|42
1637559900000|2021-11-22 05:45:00|1039|1034|1038.4|1033.4|1039.1|1034.1|1037.8|1032.8|29
1637560200000|2021-11-22 05:50:00|1038.5|1033.5|1038.2|1033.2|1038.6|1033.6|1037.4|1032.4|63
1637560500000|2021-11-22 05:55:00|1038.3|1033.3|1038.7|1033.7|1038.7|1033.7|1037.8|1032.8|69
1637560800000|2021-11-22 06:00:00|1038.6|1033.6|1039|1034|1039.2|1034.2|1038.1|1033.1|79
1637561100000|2021-11-22 06:05:00|1039.1|1034.1|1038.4|1033.4|1039.4|1034.4|1038.2|1033.2|54
1637561400000|2021-11-22 06:10:00|1038.3|1033.3|1038.6|1033.6|1038.7|1033.7|1038.1|1033.1|66
1637561700000|2021-11-22 06:15:00|1038.7|1033.7|1038.7|1033.7|1038.8|1033.8|1038.5|1033.5|18
1637562000000|2021-11-22 06:20:00|1038.6|1033.6|1039.1|1034.1|1039.1|1034.1|1038.5|1033.5|49
1637562300000|2021-11-22 06:25:00|1039|1034|1040.4|1035.4|1040.7|1035.7|1039|1034|40
1637562600000|2021-11-22 06:30:00|1040.7|1035.7|1040.4|1035.4|1040.7|1035.7|1039.8|1034.8|44
1637562900000|2021-11-22 06:35:00|1040.2|1035.2|1039.6|1034.6|1040.6|1035.6|1039.6|1034.6|45
1637563200000|2021-11-22 06:40:00|1039.7|1034.7|1039.1|1034.1|1039.8|1034.8|1039.1|1034.1|35
1637563500000|2021-11-22 06:45:00|1039|1034|1039|1034|1039.4|1034.4|1038.9|1033.9|49
1637563800000|2021-11-22 06:50:00|1039.1|1034.1|1039.5|1034.5|1039.5|1034.5|1039|1034|18
1637564100000|2021-11-22 06:55:00|1039.6|1034.6|1039.4|1034.4|1039.6|1034.6|1039.1|1034.1|32
1637564400000|2021-11-22 07:00:00|1039.5|1034.5|1039.2|1034.2|1039.8|1034.8|1038.9|1033.9|40
1637564700000|2021-11-22 07:05:00|1039.1|1034.1|1039.5|1034.5|1039.5|1034.5|1038.1|1033.1|41
1637565000000|2021-11-22 07:10:00|1039.6|1034.6|1041.4|1036.4|1041.4|1036.4|1039.6|1034.6|53
1637565300000|2021-11-22 07:15:00|1041.5|1036.5|1041.3|1036.3|1041.7|1036.7|1040.9|1035.9|62
1637565600000|2021-11-22 07:20:00|1041.4|1036.4|1041.4|1036.4|1041.6|1036.6|1041.1|1036.1|49
1637565900000|2021-11-22 07:25:00|1041.5|1036.5|1040.8|1035.8|1041.6|1036.6|1040.8|1035.8|49
1637566200000|2021-11-22 07:30:00|1040.9|1035.9|1041.2|1036.2|1041.8|1036.8|1040.7|1035.7|67
1637566500000|2021-11-22 07:35:00|1041.1|1036.1|1040.2|1035.2|1041.3|1036.3|1040|1035|58
1637566800000|2021-11-22 07:40:00|1040.6|1035.6|1040.7|1035.7|1041|1036|1040.6|1035.6|31
1637567100000|2021-11-22 07:45:00|1040.8|1035.8|1042|1037|1042.2|1037.2|1040.8|1035.8|60
1637567400000|2021-11-22 07:50:00|1042.3|1037.3|1044.6|1039.6|1044.7|1039.7|1042.3|1037.3|38
1637567700000|2021-11-22 07:55:00|1044.5|1039.5|1042.8|1037.8|1044.8|1039.8|1042.8|1037.8|45
1637568000000|2021-11-22 08:00:00|1042.6|1037.6|1044.7|1039.7|1044.7|1039.7|1042|1037|76
1637568300000|2021-11-22 08:05:00|1044.8|1039.8|1043.5|1038.5|1046.2|1041.2|1043.5|1038.5|135
1637568600000|2021-11-22 08:10:00|1043.6|1038.6|1045.4|1040.4|1045.6|1040.6|1043.4|1038.4|75
1637568900000|2021-11-22 08:15:00|1045.3|1040.3|1045.9|1040.9|1046|1041|1044.7|1039.7|80
1637569200000|2021-11-22 08:20:00|1045.8|1040.8|1045.5|1040.5|1046.1|1041.1|1045.1|1040.1|80
1637569500000|2021-11-22 08:25:00|1045.6|1040.6|1044.9|1039.9|1045.6|1040.6|1044.7|1039.7|135
1637569800000|2021-11-22 08:30:00|1044.8|1039.8|1045.3|1040.3|1045.3|1040.3|1044|1039|77
1637570100000|2021-11-22 08:35:00|1045.4|1040.4|1044.8|1039.8|1045.8|1040.8|1044.7|1039.7|67
1637570400000|2021-11-22 08:40:00|1044.7|1039.7|1045.1|1040.1|1045.4|1040.4|1044.2|1039.2|97
1637570700000|2021-11-22 08:45:00|1045|1040|1044.7|1039.7|1045|1040|1044.3|1039.3|63
1637571000000|2021-11-22 08:50:00|1044.6|1039.6|1043|1038|1044.9|1039.9|1043|1038|78
1637571300000|2021-11-22 08:55:00|1043.3|1038.3|1041|1036|1043.4|1038.4|1040.6|1035.6|110
1637571600000|2021-11-22 09:00:00|1040.9|1035.9|1042.3|1037.3|1042.5|1037.5|1040.5|1035.5|99
1637571900000|2021-11-22 09:05:00|1042.4|1037.4|1041.5|1036.5|1042.5|1037.5|1041.5|1036.5|90
1637572200000|2021-11-22 09:10:00|1041.6|1036.6|1041.7|1036.7|1042.1|1037.1|1041.6|1036.6|48
1637572500000|2021-11-22 09:15:00|1041.8|1036.8|1043.7|1038.7|1044|1039|1041.8|1036.8|58
1637572800000|2021-11-22 09:20:00|1043.6|1038.6|1042.4|1037.4|1043.6|1038.6|1042.3|1037.3|113
1637573100000|2021-11-22 09:25:00|1042.3|1037.3|1042|1037|1042.8|1037.8|1041.6|1036.6|70
1637573400000|2021-11-22 09:30:00|1041.9|1036.9|1043.7|1038.7|1043.9|1038.9|1041.9|1036.9|66
1637573700000|2021-11-22 09:35:00|1043.4|1038.4|1042.2|1037.2|1043.4|1038.4|1041.7|1036.7|101
1637574000000|2021-11-22 09:40:00|1042.3|1037.3|1041|1036|1042.3|1037.3|1041|1036|56
1637574300000|2021-11-22 09:45:00|1041.1|1036.1|1040.7|1035.7|1041.5|1036.5|1039.6|1034.6|67
1637574600000|2021-11-22 09:50:00|1040.8|1035.8|1040.4|1035.4|1040.8|1035.8|1040.1|1035.1|28
1637574900000|2021-11-22 09:55:00|1040.3|1035.3|1040.7|1035.7|1040.8|1035.8|1040.3|1035.3|53
1637575200000|2021-11-22 10:00:00|1040.6|1035.6|1040.7|1035.7|1041.5|1036.5|1040.5|1035.5|90
1637575500000|2021-11-22 10:05:00|1040.8|1035.8|1039.5|1034.5|1041.2|1036.2|1039.5|1034.5|44
1637575800000|2021-11-22 10:10:00|1039.4|1034.4|1038.7|1033.7|1039.4|1034.4|1038|1033|83
1637576100000|2021-11-22 10:15:00|1038.8|1033.8|1038.1|1033.1|1039.1|1034.1|1038|1033|71
1637576400000|2021-11-22 10:20:00|1038.2|1033.2|1038.6|1033.6|1039|1034|1038|1033|64
1637576700000|2021-11-22 10:25:00|1038.7|1033.7|1038.7|1033.7|1039.8|1034.8|1038.3|1033.3|77
1637577000000|2021-11-22 10:30:00|1038.6|1033.6|1038.4|1033.4|1039.1|1034.1|1038.2|1033.2|93
1637577300000|2021-11-22 10:35:00|1038.3|1033.3|1037.1|1032.1|1038.5|1033.5|1036.9|1031.9|102
1637577600000|2021-11-22 10:40:00|1037|1032|1036.3|1031.3|1037.7|1032.7|1035.4|1030.4|133
1637577900000|2021-11-22 10:45:00|1036.2|1031.2|1036.9|1031.9|1037.6|1032.6|1036.2|1031.2|89
1637578200000|2021-11-22 10:50:00|1036.8|1031.8|1036.8|1031.8|1036.9|1031.9|1036.1|1031.1|83
1637578500000|2021-11-22 10:55:00|1036|1031|1036.9|1031.9|1037.2|1032.2|1035.6|1030.6|76
1637578800000|2021-11-22 11:00:00|1036.8|1031.8|1038.1|1033.1|1038.5|1033.5|1035.9|1030.9|104
1637579100000|2021-11-22 11:05:00|1037.8|1032.8|1038.3|1033.3|1038.4|1033.4|1037.3|1032.3|55
1637579400000|2021-11-22 11:10:00|1038.4|1033.4|1038.7|1033.7|1039.1|1034.1|1037.9|1032.9|83
1637579700000|2021-11-22 11:15:00|1038.8|1033.8|1039.2|1034.2|1039.4|1034.4|1038.7|1033.7|72
1637580000000|2021-11-22 11:20:00|1039.1|1034.1|1040.3|1035.3|1040.3|1035.3|1038.6|1033.6|58
1637580300000|2021-11-22 11:25:00|1040.4|1035.4|1039.8|1034.8|1040.4|1035.4|1038.1|1033.1|62
1637580600000|2021-11-22 11:30:00|1039.7|1034.7|1038|1033|1039.7|1034.7|1037.4|1032.4|58
1637580900000|2021-11-22 11:35:00|1038.1|1033.1|1040.3|1035.3|1040.3|1035.3|1038.1|1033.1|38
1637581200000|2021-11-22 11:40:00|1040.2|1035.2|1039.7|1034.7|1040.8|1035.8|1039.6|1034.6|51
1637581500000|2021-11-22 11:45:00|1039.6|1034.6|1038.8|1033.8|1039.9|1034.9|1038.8|1033.8|37
1637581800000|2021-11-22 11:50:00|1039.1|1034.1|1038.5|1033.5|1039.4|1034.4|1038.1|1033.1|144
1637582100000|2021-11-22 11:55:00|1038.6|1033.6|1038.7|1033.7|1038.8|1033.8|1037.8|1032.8|88
1637582400000|2021-11-22 12:00:00|1038.8|1033.8|1038.1|1033.1|1039.2|1034.2|1037.9|1032.9|144
1637582700000|2021-11-22 12:05:00|1038|1033|1038.9|1033.9|1039.7|1034.7|1038|1033|80
1637583000000|2021-11-22 12:10:00|1038.8|1033.8|1037.3|1032.3|1039|1034|1037.2|1032.2|89
1637583300000|2021-11-22 12:15:00|1037.2|1032.2|1038.9|1033.9|1039.3|1034.3|1037.2|1032.2|86
1637583600000|2021-11-22 12:20:00|1038.8|1033.8|1038.4|1033.4|1039|1034|1038.4|1033.4|68
1637583900000|2021-11-22 12:25:00|1038.3|1033.3|1037.3|1032.3|1038.5|1033.5|1037.3|1032.3|25
1637584200000|2021-11-22 12:30:00|1037.2|1032.2|1038.2|1033.2|1038.5|1033.5|1037.1|1032.1|61
1637584500000|2021-11-22 12:35:00|1038.3|1033.3|1040|1035|1040.1|1035.1|1038.2|1033.2|54
1637584800000|2021-11-22 12:40:00|1040.1|1035.1|1039.2|1034.2|1040.1|1035.1|1038.9|1033.9|53
1637585100000|2021-11-22 12:45:00|1039.3|1034.3|1042|1037|1042.1|1037.1|1039.3|1034.3|89
1637585400000|2021-11-22 12:50:00|1041.9|1036.9|1043|1038|1043.8|1038.8|1041.9|1036.9|117
1637585700000|2021-11-22 12:55:00|1043.2|1038.2|1043.5|1038.5|1043.5|1038.5|1042.5|1037.5|59
1637586000000|2021-11-22 13:00:00|1043.4|1038.4|1041.7|1036.7|1043.4|1038.4|1041.3|1036.3|279
1637586300000|2021-11-22 13:05:00|1041.8|1036.8|1043.1|1038.1|1044.6|1039.6|1041.8|1036.8|143
1637586600000|2021-11-22 13:10:00|1043|1038|1040.5|1035.5|1043.2|1038.2|1040.5|1035.5|169
1637586900000|2021-11-22 13:15:00|1040.4|1035.4|1039.6|1034.6|1041.3|1036.3|1039.6|1034.6|113
1637587200000|2021-11-22 13:20:00|1039.7|1034.7|1039.8|1034.8|1040|1035|1038|1033|182
1637587500000|2021-11-22 13:25:00|1039.7|1034.7|1039.1|1034.1|1039.7|1034.7|1037.3|1032.3|180
1637587800000|2021-11-22 13:30:00|1039|1034|1039.9|1034.9|1041.6|1036.6|1036.4|1031.4|251
1637588100000|2021-11-22 13:35:00|1039.8|1034.8|1042.2|1037.2|1042.2|1037.2|1037.3|1032.3|157
1637588400000|2021-11-22 13:40:00|1042.1|1037.1|1045.1|1040.1|1045.2|1040.2|1041.7|1036.7|213
1637588700000|2021-11-22 13:45:00|1045.2|1040.2|1042.4|1037.4|1045.2|1040.2|1042.1|1037.1|213
1637589000000|2021-11-22 13:50:00|1042.5|1037.5|1042.1|1037.1|1042.8|1037.8|1041|1036|197
1637589300000|2021-11-22 13:55:00|1042|1037|1042.5|1037.5|1043.7|1038.7|1041.8|1036.8|158
1637589600000|2021-11-22 14:00:00|1042.7|1037.7|1035.9|1030.9|1042.9|1037.9|1035.4|1030.4|489
1637589900000|2021-11-22 14:05:00|1036.2|1031.2|1034.1|1029.1|1036.9|1031.9|1032.5|1027.5|339
1637590200000|2021-11-22 14:10:00|1034.3|1029.3|1027.3|1022.3|1034.7|1029.7|1027.3|1022.3|261
1637590500000|2021-11-22 14:15:00|1027.2|1022.2|1027.5|1022.5|1028.2|1023.2|1024.8|1019.8|489
1637590800000|2021-11-22 14:20:00|1027.3|1022.3|1029.1|1024.1|1031.8|1026.8|1026.1|1021.1|331
1637591100000|2021-11-22 14:25:00|1029.2|1024.2|1030.4|1025.4|1030.9|1025.9|1029|1024|252
1637591400000|2021-11-22 14:30:00|1030.1|1025.1|1027.9|1022.9|1031.5|1026.5|1025.8|1020.8|515
1637591700000|2021-11-22 14:35:00|1027.8|1022.8|1032.7|1027.7|1032.9|1027.9|1027.2|1022.2|394
1637592000000|2021-11-22 14:40:00|1032.4|1027.4|1030.4|1025.4|1032.4|1027.4|1029.3|1024.3|272
1637592300000|2021-11-22 14:45:00|1030.6|1025.6|1034.6|1029.6|1035|1030|1030.4|1025.4|242
1637592600000|2021-11-22 14:50:00|1034.7|1029.7|1033.8|1028.8|1035.5|1030.5|1033.4|1028.4|281
1637592900000|2021-11-22 14:55:00|1033.9|1028.9|1034.1|1029.1|1034.8|1029.8|1033|1028|174
1637593200000|2021-11-22 15:00:00|1034|1029|1032.6|1027.6|1034.6|1029.6|1031|1026|314
1637593500000|2021-11-22 15:05:00|1032.7|1027.7|1032.9|1027.9|1034.1|1029.1|1032.3|1027.3|261
1637593800000|2021-11-22 15:10:00|1033|1028|1035.9|1030.9|1036.5|1031.5|1033|1028|176
1637594100000|2021-11-22 15:15:00|1036|1031|1037.7|1032.7|1039|1034|1035.3|1030.3|293
1637594400000|2021-11-22 15:20:00|1037.4|1032.4|1036.7|1031.7|1038.1|1033.1|1034.9|1029.9|274
1637594700000|2021-11-22 15:25:00|1036.6|1031.6|1034.7|1029.7|1037.2|1032.2|1034.2|1029.2|227
1637595000000|2021-11-22 15:30:00|1034.6|1029.6|1031.7|1026.7|1035|1030|1031|1026|204
1637595300000|2021-11-22 15:35:00|1031.5|1026.5|1033.7|1028.7|1034.9|1029.9|1031.3|1026.3|160
1637595600000|2021-11-22 15:40:00|1033.6|1028.6|1034.2|1029.2|1034.2|1029.2|1032.5|1027.5|135
1637595900000|2021-11-22 15:45:00|1034.1|1029.1|1035.7|1030.7|1036.1|1031.1|1033.7|1028.7|153
1637596200000|2021-11-22 15:50:00|1035.9|1030.9|1036.4|1031.4|1037|1032|1034.5|1029.5|197
1637596500000|2021-11-22 15:55:00|1036.3|1031.3|1035.6|1030.6|1036.5|1031.5|1035.5|1030.5|266
1637596800000|2021-11-22 16:00:00|1035.5|1030.5|1035.8|1030.8|1036.2|1031.2|1035|1030|175
1637597100000|2021-11-22 16:05:00|1035.9|1030.9|1036.3|1031.3|1036.8|1031.8|1035.3|1030.3|193
1637597400000|2021-11-22 16:10:00|1036.2|1031.2|1036.7|1031.7|1038|1033|1036.2|1031.2|155
1637597700000|2021-11-22 16:15:00|1036.6|1031.6|1034.5|1029.5|1037|1032|1032.6|1027.6|155
1637598000000|2021-11-22 16:20:00|1034.6|1029.6|1033|1028|1035.7|1030.7|1031.9|1026.9|138
1637598300000|2021-11-22 16:25:00|1033.1|1028.1|1033|1028|1033.5|1028.5|1031.8|1026.8|148
1637598600000|2021-11-22 16:30:00|1032.9|1027.9|1029.7|1024.7|1032.9|1027.9|1029.7|1024.7|249
1637598900000|2021-11-22 16:35:00|1029.6|1024.6|1030.4|1025.4|1030.4|1025.4|1028.9|1023.9|161
1637599200000|2021-11-22 16:40:00|1030.3|1025.3|1029.5|1024.5|1030.6|1025.6|1029|1024|151
1637599500000|2021-11-22 16:45:00|1029.4|1024.4|1030.7|1025.7|1030.9|1025.9|1028.2|1023.2|126
1637599800000|2021-11-22 16:50:00|1030.8|1025.8|1030.3|1025.3|1031.4|1026.4|1029.9|1024.9|125
1637600100000|2021-11-22 16:55:00|1030.2|1025.2|1027.7|1022.7|1030.4|1025.4|1027.3|1022.3|193
1637600400000|2021-11-22 17:00:00|1027.6|1022.6|1026.2|1021.2|1027.7|1022.7|1026.1|1021.1|219
1637600700000|2021-11-22 17:05:00|1026.1|1021.1|1025.2|1020.2|1026.3|1021.3|1025|1020|203
1637601000000|2021-11-22 17:10:00|1025.1|1020.1|1025.2|1020.2|1025.8|1020.8|1024.9|1019.9|144
1637601300000|2021-11-22 17:15:00|1025.3|1020.3|1025.8|1020.8|1026.1|1021.1|1025|1020|185
1637601600000|2021-11-22 17:20:00|1025.9|1020.9|1021.7|1016.7|1026.1|1021.1|1020.9|1015.9|232
1637601900000|2021-11-22 17:25:00|1021.5|1016.5|1017.4|1012.4|1021.5|1016.5|1016.6|1011.6|277
1637602200000|2021-11-22 17:30:00|1017.3|1012.3|1019.1|1014.1|1019.4|1014.4|1016.7|1011.7|157
1637602500000|2021-11-22 17:35:00|1019|1014|1019.6|1014.6|1020.4|1015.4|1017.9|1012.9|157
1637602800000|2021-11-22 17:40:00|1019.8|1014.8|1020.2|1015.2|1020.7|1015.7|1019.5|1014.5|130
1637603100000|2021-11-22 17:45:00|1020.3|1015.3|1019.9|1014.9|1021.5|1016.5|1019.9|1014.9|126
1637603400000|2021-11-22 17:50:00|1020|1015|1020.8|1015.8|1020.8|1015.8|1019.2|1014.2|143
1637603700000|2021-11-22 17:55:00|1020.9|1015.9|1019.8|1014.8|1020.9|1015.9|1018.7|1013.7|153
1637604000000|2021-11-22 18:00:00|1019.7|1014.7|1017.4|1012.4|1020.6|1015.6|1017|1012|230
1637604300000|2021-11-22 18:05:00|1017.3|1012.3|1017.1|1012.1|1017.7|1012.7|1016.9|1011.9|154
1637604600000|2021-11-22 18:10:00|1017.2|1012.2|1017.8|1012.8|1017.9|1012.9|1017.1|1012.1|73
1637604900000|2021-11-22 18:15:00|1017.7|1012.7|1017.9|1012.9|1018.1|1013.1|1017.2|1012.2|137
1637605200000|2021-11-22 18:20:00|1017.7|1012.7|1018.3|1013.3|1018.5|1013.5|1017.4|1012.4|130
1637605500000|2021-11-22 18:25:00|1018.4|1013.4|1018.5|1013.5|1019.5|1014.5|1018|1013|232
1637605800000|2021-11-22 18:30:00|1018.4|1013.4|1019.4|1014.4|1021.1|1016.1|1018.4|1013.4|149
1637606100000|2021-11-22 18:35:00|1019.3|1014.3|1019.9|1014.9|1020.8|1015.8|1019.3|1014.3|92
1637606400000|2021-11-22 18:40:00|1019.8|1014.8|1018.9|1013.9|1020.2|1015.2|1018.7|1013.7|156
1637606700000|2021-11-22 18:45:00|1019|1014|1018.1|1013.1|1019.2|1014.2|1018.1|1013.1|146
1637607000000|2021-11-22 18:50:00|1017.8|1012.8|1018.9|1013.9|1019.5|1014.5|1017.5|1012.5|93
1637607300000|2021-11-22 18:55:00|1019|1014|1018.4|1013.4|1019.3|1014.3|1018.4|1013.4|107
1637607600000|2021-11-22 19:00:00|1018.5|1013.5|1020.2|1015.2|1020.3|1015.3|1018.5|1013.5|144
1637607900000|2021-11-22 19:05:00|1020.3|1015.3|1019.1|1014.1|1020.3|1015.3|1018.9|1013.9|97
1637608200000|2021-11-22 19:10:00|1019|1014|1018.5|1013.5|1019.4|1014.4|1018.4|1013.4|96
1637608500000|2021-11-22 19:15:00|1018.4|1013.4|1019.3|1014.3|1019.4|1014.4|1018.2|1013.2|71
1637608800000|2021-11-22 19:20:00|1019.2|1014.2|1019.2|1014.2|1019.5|1014.5|1018.5|1013.5|96
1637609100000|2021-11-22 19:25:00|1019.1|1014.1|1020.6|1015.6|1020.9|1015.9|1019|1014|127
1637609400000|2021-11-22 19:30:00|1020.5|1015.5|1019.9|1014.9|1021.5|1016.5|1019.9|1014.9|110
1637609700000|2021-11-22 19:35:00|1019.8|1014.8|1019.3|1014.3|1020|1015|1019.3|1014.3|132
1637610000000|2021-11-22 19:40:00|1019.4|1014.4|1018.5|1013.5|1019.6|1014.6|1018.4|1013.4|95
1637610300000|2021-11-22 19:45:00|1018.6|1013.6|1019.8|1014.8|1020|1015|1018.6|1013.6|95
1637610600000|2021-11-22 19:50:00|1019.7|1014.7|1019.4|1014.4|1019.8|1014.8|1019.3|1014.3|78
1637610900000|2021-11-22 19:55:00|1019.5|1014.5|1019.5|1014.5|1019.9|1014.9|1019.1|1014.1|152
1637611200000|2021-11-22 20:00:00|1019.4|1014.4|1019.8|1014.8|1019.8|1014.8|1018.8|1013.8|120
1637611500000|2021-11-22 20:05:00|1019.7|1014.7|1019.7|1014.7|1020|1015|1019.6|1014.6|61
1637611800000|2021-11-22 20:10:00|1019.6|1014.6|1019.6|1014.6|1020.4|1015.4|1019.2|1014.2|95
1637612100000|2021-11-22 20:15:00|1019.5|1014.5|1019.5|1014.5|1019.8|1014.8|1019.1|1014.1|72
1637612400000|2021-11-22 20:20:00|1019.6|1014.6|1020.1|1015.1|1020.1|1015.1|1019.5|1014.5|97
1637612700000|2021-11-22 20:25:00|1020|1015|1020.3|1015.3|1020.4|1015.4|1019.8|1014.8|102
1637613000000|2021-11-22 20:30:00|1020.4|1015.4|1020.8|1015.8|1020.9|1015.9|1020|1015|127
1637613300000|2021-11-22 20:35:00|1020.7|1015.7|1020.2|1015.2|1020.9|1015.9|1019.5|1014.5|84
1637613600000|2021-11-22 20:40:00|1020.1|1015.1|1018.6|1013.6|1020.1|1015.1|1018.6|1013.6|118
1637613900000|2021-11-22 20:45:00|1018.7|1013.7|1017.7|1012.7|1018.7|1013.7|1017.6|1012.6|124
1637614200000|2021-11-22 20:50:00|1017.6|1012.6|1017.7|1012.7|1018.1|1013.1|1017.5|1012.5|125
1637614500000|2021-11-22 20:55:00|1017.8|1012.8|1017.9|1012.9|1018.2|1013.2|1017.6|1012.6|171
1637614800000|2021-11-22 21:00:00|1018|1013|1017.1|1012.1|1018.2|1013.2|1016.7|1011.7|121
1637615100000|2021-11-22 21:05:00|1017.2|1012.2|1016.7|1011.7|1017.6|1012.6|1016.6|1011.6|78
1637615400000|2021-11-22 21:10:00|1016.8|1011.8|1017.3|1012.3|1017.7|1012.7|1016.8|1011.8|68
1637615700000|2021-11-22 21:15:00|1017.1|1012.1|1017|1012|1017.6|1012.6|1017|1012|36
1637616000000|2021-11-22 21:20:00|1016.9|1011.9|1017.3|1012.3|1017.3|1012.3|1016.9|1011.9|37
1637616300000|2021-11-22 21:25:00|1017.2|1012.2|1017|1012|1017.2|1012.2|1016.7|1011.7|24
1637616600000|2021-11-22 21:30:00|1017.1|1012.1|1016.7|1011.7|1017.2|1012.2|1016.6|1011.6|35
1637616900000|2021-11-22 21:35:00|1016.6|1011.6|1017|1012|1017.1|1012.1|1016.6|1011.6|29
1637617200000|2021-11-22 21:40:00|1017.1|1012.1|1017.1|1012.1|1017.2|1012.2|1016.8|1011.8|37
1637617500000|2021-11-22 21:45:00|1017.2|1012.2|1017.5|1012.5|1017.6|1012.6|1016.6|1011.6|45
1637617800000|2021-11-22 21:50:00|1017.4|1012.4|1017.2|1012.2|1017.6|1012.6|1016.8|1011.8|48
1637618100000|2021-11-22 21:55:00|1017|1012|1016.9|1011.9|1017.4|1012.4|1016.9|1011.9|45
1637622000000|2021-11-22 23:00:00|1017.8|1012.8|1019.9|1014.9|1020.4|1015.4|1017.8|1012.8|66
1637622300000|2021-11-22 23:05:00|1020|1015|1021.1|1016.1|1021.3|1016.3|1019.9|1014.9|54
1637622600000|2021-11-22 23:10:00|1021|1016|1020.6|1015.6|1021|1016|1020.5|1015.5|39
1637622900000|2021-11-22 23:15:00|1020.7|1015.7|1020.3|1015.3|1021|1016|1020.3|1015.3|14
1637623200000|2021-11-22 23:20:00|1020.4|1015.4|1021.2|1016.2|1021.2|1016.2|1020.1|1015.1|23
1637623500000|2021-11-22 23:25:00|1021.3|1016.3|1022.3|1017.3|1022.4|1017.4|1021.3|1016.3|28
1637623800000|2021-11-22 23:30:00|1022.2|1017.2|1021.8|1016.8|1022.2|1017.2|1021.6|1016.6|18
1637624100000|2021-11-22 23:35:00|1021.7|1016.7|1021.8|1016.8|1021.9|1016.9|1021.7|1016.7|14
1637624400000|2021-11-22 23:40:00|1021.6|1016.6|1021.3|1016.3|1021.6|1016.6|1020.8|1015.8|23
1637624700000|2021-11-22 23:45:00|1021.2|1016.2|1021.9|1016.9|1022.1|1017.1|1021|1016|38
1637625000000|2021-11-22 23:50:00|1021.8|1016.8|1021.8|1016.8|1022.1|1017.1|1021.6|1016.6|20
1637625300000|2021-11-22 23:55:00|1021.9|1016.9|1021.7|1016.7|1022|1017|1021.7|1016.7|11
1637625600000|2021-11-23 00:00:00|1021.8|1016.8|1022|1017|1022|1017|1021.6|1016.6|24
1637625900000|2021-11-23 00:05:00|1021.9|1016.9|1022.6|1017.6|1022.7|1017.7|1021.6|1016.6|37
1637626200000|2021-11-23 00:10:00|1022.5|1017.5|1022.4|1017.4|1022.8|1017.8|1022.4|1017.4|12
1637626500000|2021-11-23 00:15:00|1022.5|1017.5|1022|1017|1022.6|1017.6|1021.9|1016.9|18
1637626800000|2021-11-23 00:20:00|1021.9|1016.9|1021.9|1016.9|1022.6|1017.6|1021.9|1016.9|19
1637627100000|2021-11-23 00:25:00|1022.1|1017.1|1023.2|1018.2|1023.2|1018.2|1022|1017|38
1637627400000|2021-11-23 00:30:00|1023.4|1018.4|1022.9|1017.9|1023.6|1018.6|1022.9|1017.9|58
1637627700000|2021-11-23 00:35:00|1022.7|1017.7|1022.4|1017.4|1022.8|1017.8|1021.9|1016.9|29
1637628000000|2021-11-23 00:40:00|1022.1|1017.1|1023.1|1018.1|1023.1|1018.1|1022.1|1017.1|27
1637628300000|2021-11-23 00:45:00|1023.3|1018.3|1023|1018|1023.4|1018.4|1023|1018|35
1637628600000|2021-11-23 00:50:00|1023.1|1018.1|1023|1018|1023.1|1018.1|1022.8|1017.8|58
1637628900000|2021-11-23 00:55:00|1023.1|1018.1|1023.3|1018.3|1023.3|1018.3|1022.9|1017.9|13
1637629200000|2021-11-23 01:00:00|1023.2|1018.2|1023.8|1018.8|1023.8|1018.8|1023|1018|156
1637629500000|2021-11-23 01:05:00|1023.7|1018.7|1022.9|1017.9|1023.7|1018.7|1022.6|1017.6|76
1637629800000|2021-11-23 01:10:00|1022.8|1017.8|1023.4|1018.4|1023.6|1018.6|1022|1017|69
1637630100000|2021-11-23 01:15:00|1023.2|1018.2|1022.4|1017.4|1023.2|1018.2|1022.1|1017.1|69
1637630400000|2021-11-23 01:20:00|1022.5|1017.5|1022.5|1017.5|1022.6|1017.6|1022.4|1017.4|31
1637630700000|2021-11-23 01:25:00|1022.4|1017.4|1023|1018|1023.2|1018.2|1022.4|1017.4|42
1637631000000|2021-11-23 01:30:00|1022.9|1017.9|1023.5|1018.5|1023.7|1018.7|1022.8|1017.8|101
1637631300000|2021-11-23 01:35:00|1023.6|1018.6|1024.3|1019.3|1024.4|1019.4|1023.4|1018.4|107
1637631600000|2021-11-23 01:40:00|1024.4|1019.4|1025.6|1020.6|1025.6|1020.6|1024.3|1019.3|51
1637631900000|2021-11-23 01:45:00|1025.7|1020.7|1024.7|1019.7|1025.8|1020.8|1024.7|1019.7|75
1637632200000|2021-11-23 01:50:00|1024.5|1019.5|1024.1|1019.1|1024.6|1019.6|1024.1|1019.1|66
1637632500000|2021-11-23 01:55:00|1024.4|1019.4|1024.5|1019.5|1024.6|1019.6|1024.3|1019.3|47
1637632800000|2021-11-23 02:00:00|1024.4|1019.4|1024.3|1019.3|1024.6|1019.6|1024.3|1019.3|30
1637633100000|2021-11-23 02:05:00|1024.4|1019.4|1024.2|1019.2|1025.2|1020.2|1024.2|1019.2|60
1637633400000|2021-11-23 02:10:00|1024.1|1019.1|1024.1|1019.1|1024.9|1019.9|1024.1|1019.1|83
1637633700000|2021-11-23 02:15:00|1024.3|1019.3|1022.3|1017.3|1024.5|1019.5|1022.3|1017.3|83
1637634000000|2021-11-23 02:20:00|1022.4|1017.4|1024.1|1019.1|1024.9|1019.9|1022.3|1017.3|92
1637634300000|2021-11-23 02:25:00|1024|1019|1024.2|1019.2|1024.2|1019.2|1023.6|1018.6|46
1637634600000|2021-11-23 02:30:00|1024.1|1019.1|1024.4|1019.4|1024.6|1019.6|1023.9|1018.9|95
1637634900000|2021-11-23 02:35:00|1024.3|1019.3|1024.6|1019.6|1024.6|1019.6|1024|1019|75
1637635200000|2021-11-23 02:40:00|1024.7|1019.7|1024.7|1019.7|1025|1020|1024.2|1019.2|44
1637635500000|2021-11-23 02:45:00|1024.8|1019.8|1025.4|1020.4|1025.4|1020.4|1024.7|1019.7|60
1637635800000|2021-11-23 02:50:00|1025.3|1020.3|1025.8|1020.8|1025.8|1020.8|1025.2|1020.2|23
1637636100000|2021-11-23 02:55:00|1025.9|1020.9|1025.6|1020.6|1025.9|1020.9|1025.5|1020.5|34
1637636400000|2021-11-23 03:00:00|1025.7|1020.7|1024.8|1019.8|1025.9|1020.9|1024.8|1019.8|72
1637636700000|2021-11-23 03:05:00|1024.7|1019.7|1025.1|1020.1|1025.1|1020.1|1024.6|1019.6|81
1637637000000|2021-11-23 03:10:00|1025|1020|1026|1021|1026|1021|1024.9|1019.9|60
1637637300000|2021-11-23 03:15:00|1026.3|1021.3|1025.7|1020.7|1026.3|1021.3|1025.6|1020.6|74
1637637600000|2021-11-23 03:20:00|1025.6|1020.6|1026.6|1021.6|1026.8|1021.8|1025.3|1020.3|56
1637637900000|2021-11-23 03:25:00|1026.5|1021.5|1026.8|1021.8|1026.8|1021.8|1026.4|1021.4|41
1637638200000|2021-11-23 03:30:00|1026.7|1021.7|1027|1022|1027|1022|1026.5|1021.5|48
1637638500000|2021-11-23 03:35:00|1026.9|1021.9|1026.4|1021.4|1027|1022|1026.4|1021.4|28
1637638800000|2021-11-23 03:40:00|1026.6|1021.6|1026.5|1021.5|1026.8|1021.8|1026.3|1021.3|19
1637639100000|2021-11-23 03:45:00|1026.4|1021.4|1025.4|1020.4|1026.6|1021.6|1025.4|1020.4|25
1637639400000|2021-11-23 03:50:00|1025.7|1020.7|1026.5|1021.5|1026.5|1021.5|1025.6|1020.6|23
1637639700000|2021-11-23 03:55:00|1025.9|1020.9|1025.8|1020.8|1026.3|1021.3|1025.4|1020.4|39
1637640000000|2021-11-23 04:00:00|1025.7|1020.7|1025.5|1020.5|1025.8|1020.8|1025.4|1020.4|11
1637640300000|2021-11-23 04:05:00|1026|1021|1025.2|1020.2|1026.1|1021.1|1025.2|1020.2|14
1637640600000|2021-11-23 04:10:00|1025.3|1020.3|1025.1|1020.1|1025.5|1020.5|1024.4|1019.4|65
1637640900000|2021-11-23 04:15:00|1025|1020|1025.1|1020.1|1025.1|1020.1|1025|1020|2
1637641200000|2021-11-23 04:20:00|1025.3|1020.3|1025.7|1020.7|1025.8|1020.8|1025.2|1020.2|15
1637641500000|2021-11-23 04:25:00|1025.6|1020.6|1025.5|1020.5|1025.6|1020.6|1025.4|1020.4|10
1637641800000|2021-11-23 04:30:00|1025.4|1020.4|1025.7|1020.7|1025.8|1020.8|1025.4|1020.4|11
1637642100000|2021-11-23 04:35:00|1025.6|1020.6|1025.5|1020.5|1025.7|1020.7|1025.5|1020.5|38
1637642400000|2021-11-23 04:40:00|1025.6|1020.6|1025.7|1020.7|1025.8|1020.8|1025.5|1020.5|43
1637642700000|2021-11-23 04:45:00|1025.6|1020.6|1025|1020|1025.7|1020.7|1025|1020|88
1637643000000|2021-11-23 04:50:00|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1025|1020|11
1637643300000|2021-11-23 04:55:00|1025.2|1020.2|1025.5|1020.5|1025.9|1020.9|1025.2|1020.2|29
1637643600000|2021-11-23 05:00:00|1025.4|1020.4|1025.2|1020.2|1025.8|1020.8|1025.2|1020.2|20
1637643900000|2021-11-23 05:05:00|1025.1|1020.1|1025.7|1020.7|1025.7|1020.7|1025.1|1020.1|9
1637644200000|2021-11-23 05:10:00|1025.6|1020.6|1025.4|1020.4|1025.6|1020.6|1025.3|1020.3|51
1637644500000|2021-11-23 05:15:00|1025.3|1020.3|1025.7|1020.7|1025.9|1020.9|1025.2|1020.2|69
1637644800000|2021-11-23 05:20:00|1025.8|1020.8|1025.9|1020.9|1026|1021|1025.5|1020.5|50
1637645100000|2021-11-23 05:25:00|1025.8|1020.8|1025.6|1020.6|1025.8|1020.8|1025.5|1020.5|49
1637645400000|2021-11-23 05:30:00|1025.7|1020.7|1024.9|1019.9|1025.7|1020.7|1024.7|1019.7|59
1637645700000|2021-11-23 05:35:00|1024.8|1019.8|1023.3|1018.3|1024.9|1019.9|1023.3|1018.3|36
1637646000000|2021-11-23 05:40:00|1023.5|1018.5|1021.8|1016.8|1023.6|1018.6|1021.8|1016.8|96
1637646300000|2021-11-23 05:45:00|1021.7|1016.7|1021.6|1016.6|1022.4|1017.4|1021.5|1016.5|61
1637646600000|2021-11-23 05:50:00|1021.7|1016.7|1021.2|1016.2|1021.7|1016.7|1021|1016|38
1637646900000|2021-11-23 05:55:00|1020.9|1015.9|1021.9|1016.9|1021.9|1016.9|1020.9|1015.9|29
1637647200000|2021-11-23 06:00:00|1021.8|1016.8|1021.5|1016.5|1021.9|1016.9|1021.4|1016.4|41
1637647500000|2021-11-23 06:05:00|1021.4|1016.4|1021.4|1016.4|1021.9|1016.9|1021.2|1016.2|101
1637647800000|2021-11-23 06:10:00|1021.3|1016.3|1019.9|1014.9|1021.4|1016.4|1019.6|1014.6|77
1637648100000|2021-11-23 06:15:00|1019.8|1014.8|1019.3|1014.3|1019.9|1014.9|1018.8|1013.8|93
1637648400000|2021-11-23 06:20:00|1019.4|1014.4|1018.1|1013.1|1019.6|1014.6|1017.8|1012.8|71
1637648700000|2021-11-23 06:25:00|1017.8|1012.8|1017.7|1012.7|1018.4|1013.4|1017.5|1012.5|70
1637649000000|2021-11-23 06:30:00|1017.6|1012.6|1018.5|1013.5|1019.7|1014.7|1017.5|1012.5|74
1637649300000|2021-11-23 06:35:00|1018.7|1013.7|1017.9|1012.9|1018.7|1013.7|1017.4|1012.4|52
1637649600000|2021-11-23 06:40:00|1018|1013|1017.2|1012.2|1018.7|1013.7|1017.2|1012.2|72
1637649900000|2021-11-23 06:45:00|1017.3|1012.3|1017.5|1012.5|1017.9|1012.9|1017.2|1012.2|53
1637650200000|2021-11-23 06:50:00|1017.4|1012.4|1017.6|1012.6|1017.8|1012.8|1017.2|1012.2|45
1637650500000|2021-11-23 06:55:00|1017.5|1012.5|1018.5|1013.5|1018.8|1013.8|1017.4|1012.4|81
1637650800000|2021-11-23 07:00:00|1018.4|1013.4|1017.9|1012.9|1018.5|1013.5|1017.4|1012.4|51
1637651100000|2021-11-23 07:05:00|1018.3|1013.3|1017.9|1012.9|1018.4|1013.4|1017.4|1012.4|71
1637651400000|2021-11-23 07:10:00|1017.8|1012.8|1018.1|1013.1|1018.5|1013.5|1017.5|1012.5|77
1637651700000|2021-11-23 07:15:00|1018.2|1013.2|1019.4|1014.4|1019.6|1014.6|1018|1013|96
1637652000000|2021-11-23 07:20:00|1019.5|1014.5|1020.2|1015.2|1020.8|1015.8|1019.2|1014.2|96
1637652300000|2021-11-23 07:25:00|1020|1015|1021.7|1016.7|1022.2|1017.2|1019.5|1014.5|80
1637652600000|2021-11-23 07:30:00|1021.6|1016.6|1019.8|1014.8|1021.8|1016.8|1019.8|1014.8|50
1637652900000|2021-11-23 07:35:00|1019.9|1014.9|1020.5|1015.5|1020.5|1015.5|1019.6|1014.6|68
1637653200000|2021-11-23 07:40:00|1020.9|1015.9|1019.7|1014.7|1021.2|1016.2|1019.6|1014.6|36
1637653500000|2021-11-23 07:45:00|1019.8|1014.8|1019.9|1014.9|1020.2|1015.2|1019.3|1014.3|56
1637653800000|2021-11-23 07:50:00|1019.8|1014.8|1020.7|1015.7|1020.7|1015.7|1019.4|1014.4|68
1637654100000|2021-11-23 07:55:00|1020.6|1015.6|1020.6|1015.6|1020.7|1015.7|1020.3|1015.3|37
1637654400000|2021-11-23 08:00:00|1020.4|1015.4|1020|1015|1020.7|1015.7|1019.4|1014.4|152
1637654700000|2021-11-23 08:05:00|1020.1|1015.1|1018.2|1013.2|1020.4|1015.4|1017.9|1012.9|120
1637655000000|2021-11-23 08:10:00|1018.3|1013.3|1019.3|1014.3|1019.5|1014.5|1018.2|1013.2|119
1637655300000|2021-11-23 08:15:00|1019.4|1014.4|1019.3|1014.3|1020.3|1015.3|1018.6|1013.6|219
1637655600000|2021-11-23 08:20:00|1019.2|1014.2|1019.9|1014.9|1020.6|1015.6|1019.1|1014.1|91
1637655900000|2021-11-23 08:25:00|1020|1015|1018.8|1013.8|1020|1015|1018.5|1013.5|124
1637656200000|2021-11-23 08:30:00|1018.7|1013.7|1018.8|1013.8|1020.5|1015.5|1018.3|1013.3|206
1637656500000|2021-11-23 08:35:00|1018.9|1013.9|1019.5|1014.5|1019.7|1014.7|1018.5|1013.5|157
1637656800000|2021-11-23 08:40:00|1019.4|1014.4|1020.3|1015.3|1020.4|1015.4|1019.4|1014.4|127
1637657100000|2021-11-23 08:45:00|1020.2|1015.2|1018.8|1013.8|1020.3|1015.3|1018.4|1013.4|147
1637657400000|2021-11-23 08:50:00|1018.9|1013.9|1018.3|1013.3|1019.7|1014.7|1018.1|1013.1|122
1637657700000|2021-11-23 08:55:00|1018.2|1013.2|1016.2|1011.2|1018.3|1013.3|1015.1|1010.1|152
1637658000000|2021-11-23 09:00:00|1016.3|1011.3|1016.1|1011.1|1016.7|1011.7|1015.8|1010.8|138
1637658300000|2021-11-23 09:05:00|1016|1011|1015.2|1010.2|1016.3|1011.3|1015.1|1010.1|97
1637658600000|2021-11-23 09:10:00|1015.3|1010.3|1014.6|1009.6|1015.7|1010.7|1014.2|1009.2|158
1637658900000|2021-11-23 09:15:00|1014.7|1009.7|1014.5|1009.5|1014.7|1009.7|1014|1009|146
1637659200000|2021-11-23 09:20:00|1014.6|1009.6|1015.9|1010.9|1016.5|1011.5|1014.3|1009.3|131
1637659500000|2021-11-23 09:25:00|1015.8|1010.8|1011|1006|1016.1|1011.1|1010.9|1005.9|146
1637659800000|2021-11-23 09:30:00|1011.1|1006.1|1009.5|1004.5|1011.7|1006.7|1009.5|1004.5|136
1637660100000|2021-11-23 09:35:00|1009.7|1004.7|1004.5|999.5|1010.1|1005.1|1004.5|999.5|171
1637660400000|2021-11-23 09:40:00|1004.6|999.6|1006.2|1001.2|1006.4|1001.4|999.8|994.8|273
1637660700000|2021-11-23 09:45:00|1006.3|1001.3|1006.5|1001.5|1008.2|1003.2|1005.5|1000.5|169
1637661000000|2021-11-23 09:50:00|1006.6|1001.6|1008.7|1003.7|1008.8|1003.8|1006.1|1001.1|89
1637661300000|2021-11-23 09:55:00|1008.8|1003.8|1009.8|1004.8|1009.9|1004.9|1008.2|1003.2|113
1637661600000|2021-11-23 10:00:00|1009.5|1004.5|1010.3|1005.3|1011.6|1006.6|1008.8|1003.8|109
1637661900000|2021-11-23 10:05:00|1010.5|1005.5|1010.6|1005.6|1011.2|1006.2|1010.3|1005.3|79
1637662200000|2021-11-23 10:10:00|1010.7|1005.7|1011.2|1006.2|1011.2|1006.2|1009.2|1004.2|89
1637662500000|2021-11-23 10:15:00|1011.3|1006.3|1009|1004|1011.4|1006.4|1008.9|1003.9|106
1637662800000|2021-11-23 10:20:00|1008.9|1003.9|1006.8|1001.8|1009.4|1004.4|1006|1001|89
1637663100000|2021-11-23 10:25:00|1006.7|1001.7|1004.8|999.8|1006.7|1001.7|1004.7|999.7|73
1637663400000|2021-11-23 10:30:00|1004.9|999.9|1007.5|1002.5|1007.7|1002.7|1004.9|999.9|45
1637663700000|2021-11-23 10:35:00|1007.3|1002.3|1005.5|1000.5|1007.3|1002.3|1005.3|1000.3|146
1637664000000|2021-11-23 10:40:00|1005.4|1000.4|1006.8|1001.8|1006.8|1001.8|1005|1000|66
1637664300000|2021-11-23 10:45:00|1006.7|1001.7|1006.3|1001.3|1007|1002|1006.1|1001.1|46
1637664600000|2021-11-23 10:50:00|1006.4|1001.4|1005.1|1000.1|1006.6|1001.6|1004.7|999.7|86
1637664900000|2021-11-23 10:55:00|1004.8|999.8|1005|1000|1005.8|1000.8|1004.7|999.7|75
1637665200000|2021-11-23 11:00:00|1005.2|1000.2|1005.3|1000.3|1006.4|1001.4|1004.7|999.7|93
1637665500000|2021-11-23 11:05:00|1005.4|1000.4|1004.9|999.9|1006.3|1001.3|1004.8|999.8|67
1637665800000|2021-11-23 11:10:00|1005|1000|1004|999|1005|1000|1004|999|50
1637666100000|2021-11-23 11:15:00|1004.1|999.1|1000.8|995.8|1004.3|999.3|1000.6|995.6|141
1637666400000|2021-11-23 11:20:00|1000.9|995.9|1001.3|996.3|1001.4|996.4|1000.6|995.6|65
1637666700000|2021-11-23 11:25:00|1001.2|996.2|1001.3|996.3|1001.5|996.5|1000.3|995.3|78
1637667000000|2021-11-23 11:30:00|1001.2|996.2|1002.2|997.2|1002.2|997.2|1000.4|995.4|92
1637667300000|2021-11-23 11:35:00|1002.1|997.1|1002|997|1002.3|997.3|1001.3|996.3|62
1637667600000|2021-11-23 11:40:00|1001.9|996.9|1001.1|996.1|1002.9|997.9|1000.9|995.9|116
1637667900000|2021-11-23 11:45:00|1001|996|1001.5|996.5|1001.5|996.5|1000.6|995.6|60
1637668200000|2021-11-23 11:50:00|1001.4|996.4|1003.2|998.2|1003.3|998.3|1001.2|996.2|82
1637668500000|2021-11-23 11:55:00|1003|998|1001.1|996.1|1004|999|1001.1|996.1|95
1637668800000|2021-11-23 12:00:00|1001.2|996.2|999.3|994.3|1001.3|996.3|999.2|994.2|129
1637669100000|2021-11-23 12:05:00|999|994|1001.5|996.5|1001.6|996.6|998.5|993.5|130
1637669400000|2021-11-23 12:10:00|1001.3|996.3|1001.9|996.9|1002|997|999.6|994.6|127
1637669700000|2021-11-23 12:15:00|1001.7|996.7|999.4|994.4|1001.7|996.7|999.3|994.3|67
1637670000000|2021-11-23 12:20:00|999.3|994.3|1002.4|997.4|1002.5|997.5|998.5|993.5|116
1637670300000|2021-11-23 12:25:00|1001.4|996.4|999.1|994.1|1001.4|996.4|998.9|993.9|124
1637670600000|2021-11-23 12:30:00|999|994|1000.2|995.2|1001.5|996.5|998.9|993.9|95
1637670900000|2021-11-23 12:35:00|1000.1|995.1|998.7|993.7|1000.2|995.2|998.6|993.6|69
1637671200000|2021-11-23 12:40:00|998.6|993.6|997.5|992.5|999.4|994.4|996.6|991.6|118
1637671500000|2021-11-23 12:45:00|997.4|992.4|1000|995|1001.2|996.2|997.2|992.2|132
1637671800000|2021-11-23 12:50:00|1000.1|995.1|999|994|1001.7|996.7|998.8|993.8|109
1637672100000|2021-11-23 12:55:00|998.8|993.8|997|992|999.3|994.3|996.9|991.9|148
1637672400000|2021-11-23 13:00:00|996.6|991.6|994.3|989.3|996.6|991.6|992|987|327
1637672700000|2021-11-23 13:05:00|994.2|989.2|990.3|985.3|996.2|991.2|990.1|985.1|291
1637673000000|2021-11-23 13:10:00|990.2|985.2|993.2|988.2|993.6|988.6|990.2|985.2|295
1637673300000|2021-11-23 13:15:00|993.1|988.1|994.9|989.9|996.5|991.5|992.2|987.2|255
1637673600000|2021-11-23 13:20:00|994.7|989.7|985.2|980.2|994.7|989.7|984.5|979.5|369
1637673900000|2021-11-23 13:25:00|985.3|980.3|987|982|988.2|983.2|984.1|979.1|345
1637674200000|2021-11-23 13:30:00|986.9|981.9|982.6|977.6|986.9|981.9|981.4|976.4|376
1637674500000|2021-11-23 13:35:00|983|978|982.1|977.1|985.1|980.1|979.5|974.5|370
1637674800000|2021-11-23 13:40:00|982|977|981.2|976.2|983.3|978.3|980|975|219
1637675100000|2021-11-23 13:45:00|981.3|976.3|981.6|976.6|983|978|979.9|974.9|224
1637675400000|2021-11-23 13:50:00|981.5|976.5|978.2|973.2|981.5|976.5|977.4|972.4|323
1637675700000|2021-11-23 13:55:00|978.1|973.1|980.1|975.1|982.7|977.7|976.5|971.5|271
1637676000000|2021-11-23 14:00:00|980.2|975.2|987.3|982.3|987.6|982.6|978.4|973.4|353
1637676300000|2021-11-23 14:05:00|987.4|982.4|989.7|984.7|990.5|985.5|985.7|980.7|323
1637676600000|2021-11-23 14:10:00|989.8|984.8|987.4|982.4|991.5|986.5|987.3|982.3|335
1637676900000|2021-11-23 14:15:00|987.3|982.3|990.9|985.9|992.5|987.5|986.7|981.7|286
1637677200000|2021-11-23 14:20:00|991|986|987.8|982.8|991|986|987.5|982.5|179
1637677500000|2021-11-23 14:25:00|987.9|982.9|983.1|978.1|987.9|982.9|982.3|977.3|220
1637677800000|2021-11-23 14:30:00|983|978|979|974|983.5|978.5|978.6|973.6|532
1637678100000|2021-11-23 14:35:00|978.8|973.8|980|975|982|977|978|973|381
1637678400000|2021-11-23 14:40:00|979.8|974.8|982.1|977.1|983.2|978.2|979.7|974.7|348
1637678700000|2021-11-23 14:45:00|982.7|977.7|980.6|975.6|983.7|978.7|980.5|975.5|414
1637679000000|2021-11-23 14:50:00|980.5|975.5|973.6|968.6|980.5|975.5|971.7|966.7|437
1637679300000|2021-11-23 14:55:00|973.5|968.5|977.8|972.8|979.6|974.6|970.8|965.8|378
1637679600000|2021-11-23 15:00:00|977.9|972.9|977.1|972.1|980.2|975.2|975.6|970.6|329
1637679900000|2021-11-23 15:05:00|976.9|971.9|974.5|969.5|979.3|974.3|973.7|968.7|379
1637680200000|2021-11-23 15:10:00|974.6|969.6|975.5|970.5|977|972|974|969|238
1637680500000|2021-11-23 15:15:00|975.4|970.4|975|970|976.1|971.1|974|969|327
1637680800000|2021-11-23 15:20:00|974.8|969.8|976|971|977.6|972.6|974.6|969.6|291
1637681100000|2021-11-23 15:25:00|975.8|970.8|973.1|968.1|976.1|971.1|971.9|966.9|243
1637681400000|2021-11-23 15:30:00|973|968|973.6|968.6|975.6|970.6|972.4|967.4|201
1637681700000|2021-11-23 15:35:00|973.7|968.7|972.7|967.7|973.7|968.7|972|967|252
1637682000000|2021-11-23 15:40:00|972.6|967.6|972.9|967.9|973.4|968.4|972.2|967.2|203
1637682300000|2021-11-23 15:45:00|973|968|975.2|970.2|977.3|972.3|972.6|967.6|281
1637682600000|2021-11-23 15:50:00|975.3|970.3|973.5|968.5|976.2|971.2|972.6|967.6|207
1637682900000|2021-11-23 15:55:00|973.6|968.6|967.4|962.4|973.6|968.6|966.2|961.2|257
1637683200000|2021-11-23 16:00:00|967.5|962.5|964.7|959.7|967.7|962.7|962.8|957.8|319
1637683500000|2021-11-23 16:05:00|964.8|959.8|963.4|958.4|965|960|961.6|956.6|309
1637683800000|2021-11-23 16:10:00|963.6|958.6|963.4|958.4|966.7|961.7|963.1|958.1|315
1637684100000|2021-11-23 16:15:00|963.3|958.3|966.2|961.2|966.6|961.6|962.2|957.2|200
1637684400000|2021-11-23 16:20:00|966.1|961.1|963.4|958.4|966.5|961.5|963.4|958.4|230
1637684700000|2021-11-23 16:25:00|963.5|958.5|965.9|960.9|966.6|961.6|963.4|958.4|178
1637685000000|2021-11-23 16:30:00|965.8|960.8|966.2|961.2|967.1|962.1|964.1|959.1|257
1637685300000|2021-11-23 16:35:00|966.3|961.3|966.3|961.3|966.3|961.3|964.4|959.4|244
1637685600000|2021-11-23 16:40:00|966.2|961.2|967.6|962.6|969.8|964.8|964.7|959.7|197
1637685900000|2021-11-23 16:45:00|967.7|962.7|969.9|964.9|970.2|965.2|967.3|962.3|166
1637686200000|2021-11-23 16:50:00|970|965|968.9|963.9|970|965|968.8|963.8|155
1637686500000|2021-11-23 16:55:00|968.7|963.7|968.8|963.8|969.2|964.2|968.1|963.1|148
1637686800000|2021-11-23 17:00:00|969.1|964.1|964.7|959.7|969.6|964.6|964.7|959.7|139
1637687100000|2021-11-23 17:05:00|964.6|959.6|963.9|958.9|964.6|959.6|962.8|957.8|125
1637687400000|2021-11-23 17:10:00|964|959|965.2|960.2|966.6|961.6|964|959|170
1637687700000|2021-11-23 17:15:00|965.3|960.3|969.2|964.2|969.3|964.3|964.4|959.4|157
1637688000000|2021-11-23 17:20:00|969.1|964.1|968.9|963.9|969.1|964.1|967.7|962.7|114
1637688300000|2021-11-23 17:25:00|969|964|969.6|964.6|970.5|965.5|968.8|963.8|187
1637688600000|2021-11-23 17:30:00|969.5|964.5|967.4|962.4|970.5|965.5|967.4|962.4|189
1637688900000|2021-11-23 17:35:00|967.3|962.3|964.3|959.3|967.3|962.3|964.3|959.3|178
1637689200000|2021-11-23 17:40:00|964.4|959.4|964.2|959.2|965.5|960.5|963.7|958.7|154
1637689500000|2021-11-23 17:45:00|964.4|959.4|965.2|960.2|966.2|961.2|963.9|958.9|167
1637689800000|2021-11-23 17:50:00|965.1|960.1|965.1|960.1|965.9|960.9|965.1|960.1|144
1637690100000|2021-11-23 17:55:00|965.2|960.2|967.8|962.8|968|963|964.7|959.7|225
1637690400000|2021-11-23 18:00:00|967.7|962.7|969.5|964.5|970.5|965.5|967.7|962.7|324
1637690700000|2021-11-23 18:05:00|969.6|964.6|970.2|965.2|971.1|966.1|969.3|964.3|220
1637691000000|2021-11-23 18:10:00|970.3|965.3|970|965|971.1|966.1|969.9|964.9|135
1637691300000|2021-11-23 18:15:00|969.9|964.9|969.8|964.8|970.5|965.5|969.7|964.7|106
1637691600000|2021-11-23 18:20:00|969.9|964.9|970.1|965.1|971|966|969.5|964.5|139
1637691900000|2021-11-23 18:25:00|970|965|968.4|963.4|970.5|965.5|968.1|963.1|175
1637692200000|2021-11-23 18:30:00|968.6|963.6|966|961|969|964|965.3|960.3|149
1637692500000|2021-11-23 18:35:00|966.2|961.2|968.9|963.9|969.4|964.4|965.9|960.9|140
1637692800000|2021-11-23 18:40:00|968.8|963.8|969.4|964.4|969.6|964.6|968.8|963.8|135
1637693100000|2021-11-23 18:45:00|969.3|964.3|970.1|965.1|970.2|965.2|968.7|963.7|121
1637693400000|2021-11-23 18:50:00|970|965|970|965|970.3|965.3|968.9|963.9|121
1637693700000|2021-11-23 18:55:00|969.9|964.9|971.7|966.7|971.7|966.7|969.3|964.3|148
1637694000000|2021-11-23 19:00:00|971.8|966.8|971.4|966.4|972.1|967.1|970.5|965.5|140
1637694300000|2021-11-23 19:05:00|971.5|966.5|971.7|966.7|972.2|967.2|971.1|966.1|127
1637694600000|2021-11-23 19:10:00|971.8|966.8|972.3|967.3|972.3|967.3|971.2|966.2|97
1637694900000|2021-11-23 19:15:00|972.5|967.5|972.5|967.5|972.6|967.6|971.7|966.7|134
1637695200000|2021-11-23 19:20:00|972.4|967.4|971.5|966.5|972.4|967.4|970.8|965.8|108
1637695500000|2021-11-23 19:25:00|971.2|966.2|971.2|966.2|971.8|966.8|970.9|965.9|108
1637695800000|2021-11-23 19:30:00|971.1|966.1|970.3|965.3|971.2|966.2|969.8|964.8|109
1637696100000|2021-11-23 19:35:00|970.4|965.4|971.2|966.2|971.2|966.2|970.1|965.1|147
1637696400000|2021-11-23 19:40:00|971.3|966.3|972.7|967.7|974.1|969.1|971.3|966.3|147
1637696700000|2021-11-23 19:45:00|973|968|974.4|969.4|974.5|969.5|972.9|967.9|107
1637697000000|2021-11-23 19:50:00|974.3|969.3|973.3|968.3|974.7|969.7|972.6|967.6|98
1637697300000|2021-11-23 19:55:00|973.4|968.4|973.4|968.4|974.3|969.3|973|968|120
1637697600000|2021-11-23 20:00:00|973.5|968.5|973.5|968.5|974.1|969.1|973.2|968.2|114
1637697900000|2021-11-23 20:05:00|973.6|968.6|974.1|969.1|974.1|969.1|973.5|968.5|68
1637698200000|2021-11-23 20:10:00|974.2|969.2|973|968|974.7|969.7|972.8|967.8|121
1637698500000|2021-11-23 20:15:00|972.9|967.9|973.1|968.1|973.3|968.3|972.8|967.8|107
1637698800000|2021-11-23 20:20:00|973.2|968.2|974.6|969.6|974.8|969.8|973|968|105
1637699100000|2021-11-23 20:25:00|974.5|969.5|974.7|969.7|975.2|970.2|974|969|87
1637699400000|2021-11-23 20:30:00|974.8|969.8|974.6|969.6|974.9|969.9|974.1|969.1|106
1637699700000|2021-11-23 20:35:00|974.5|969.5|974.7|969.7|975|970|974.2|969.2|80
1637700000000|2021-11-23 20:40:00|974.8|969.8|975.5|970.5|975.6|970.6|974.8|969.8|76
1637700300000|2021-11-23 20:45:00|975.6|970.6|976.2|971.2|976.2|971.2|975.4|970.4|69
1637700600000|2021-11-23 20:50:00|976.3|971.3|976.9|971.9|977|972|976.2|971.2|169
1637700900000|2021-11-23 20:55:00|976.8|971.8|976.1|971.1|976.8|971.8|975.6|970.6|141
1637701200000|2021-11-23 21:00:00|976.2|971.2|975.9|970.9|976.3|971.3|975.6|970.6|103
1637701500000|2021-11-23 21:05:00|976|971|975.7|970.7|976|971|975.5|970.5|50
1637701800000|2021-11-23 21:10:00|975.6|970.6|975.5|970.5|975.8|970.8|975.5|970.5|70
1637702100000|2021-11-23 21:15:00|975.6|970.6|975.6|970.6|975.9|970.9|975.5|970.5|48
1637702400000|2021-11-23 21:20:00|975.5|970.5|975.3|970.3|975.6|970.6|975|970|30
1637702700000|2021-11-23 21:25:00|975.4|970.4|975.7|970.7|975.8|970.8|975.2|970.2|33
1637703000000|2021-11-23 21:30:00|975.8|970.8|976.2|971.2|976.2|971.2|975.8|970.8|42
1637703300000|2021-11-23 21:35:00|976.3|971.3|975.8|970.8|976.5|971.5|975.7|970.7|22
1637703600000|2021-11-23 21:40:00|975.7|970.7|975.9|970.9|976.3|971.3|975.7|970.7|42
1637703900000|2021-11-23 21:45:00|975.8|970.8|975|970|975.9|970.9|975|970|44
1637704200000|2021-11-23 21:50:00|975.1|970.1|974.6|969.6|975.1|970.1|974.4|969.4|37
1637704500000|2021-11-23 21:55:00|974.3|969.3|973.6|968.6|974.6|969.6|973.5|968.5|61
1637708400000|2021-11-23 23:00:00|975.5|965.9|975.8|970.8|976.6|971.6|974.6|965.9|88
1637708700000|2021-11-23 23:05:00|975.7|970.7|976.9|971.9|977.5|972.5|975.7|970.7|31
1637709000000|2021-11-23 23:10:00|977.2|972.2|977|972|977.6|972.6|976.9|971.9|33
1637709300000|2021-11-23 23:15:00|977.1|972.1|977.6|972.6|977.7|972.7|977|972|20
1637709600000|2021-11-23 23:20:00|977.3|972.3|977.2|972.2|977.7|972.7|977.1|972.1|28
1637709900000|2021-11-23 23:25:00|977.3|972.3|978.3|973.3|978.5|973.5|977.3|972.3|15
1637710200000|2021-11-23 23:30:00|978.2|973.2|977.3|972.3|978.2|973.2|977.2|972.2|32
1637710500000|2021-11-23 23:35:00|977.4|972.4|978.2|973.2|978.3|973.3|977.2|972.2|36
1637710800000|2021-11-23 23:40:00|978.3|973.3|980.3|975.3|980.3|975.3|978.1|973.1|68
1637711100000|2021-11-23 23:45:00|980.2|975.2|981.9|976.9|982.1|977.1|979.5|974.5|163
1637711400000|2021-11-23 23:50:00|981.8|976.8|982.6|977.6|983.1|978.1|981.4|976.4|101
1637711700000|2021-11-23 23:55:00|982.7|977.7|984.4|979.4|984.4|979.4|982|977|67
1637712000000|2021-11-24 00:00:00|984.3|979.3|984.3|979.3|986.1|981.1|983.7|978.7|69
1637712300000|2021-11-24 00:05:00|984.2|979.2|983.3|978.3|984.2|979.2|982.1|977.1|53
1637712600000|2021-11-24 00:10:00|983.5|978.5|985.1|980.1|985.3|980.3|983.1|978.1|69
1637712900000|2021-11-24 00:15:00|985.2|980.2|989.4|984.4|989.5|984.5|985.1|980.1|85
1637713200000|2021-11-24 00:20:00|989.5|984.5|985.4|980.4|989.6|984.6|984.7|979.7|64
1637713500000|2021-11-24 00:25:00|985.5|980.5|986.2|981.2|986.2|981.2|984.3|979.3|53
1637713800000|2021-11-24 00:30:00|986.1|981.1|984.2|979.2|986.2|981.2|983.9|978.9|85
1637714100000|2021-11-24 00:35:00|984.1|979.1|984.6|979.6|986.3|981.3|984.1|979.1|63
1637714400000|2021-11-24 00:40:00|984.9|979.9|987.2|982.2|987.4|982.4|984.8|979.8|66
1637714700000|2021-11-24 00:45:00|987.4|982.4|986.9|981.9|987.4|982.4|986.5|981.5|47
1637715000000|2021-11-24 00:50:00|986.8|981.8|987.6|982.6|987.8|982.8|986.8|981.8|55
1637715300000|2021-11-24 00:55:00|987.7|982.7|988|983|988.2|983.2|986.7|981.7|39
1637715600000|2021-11-24 01:00:00|987.9|982.9|985.3|980.3|987.9|982.9|984.4|979.4|191
1637715900000|2021-11-24 01:05:00|985.5|980.5|985.6|980.6|986.7|981.7|985.3|980.3|119
1637716200000|2021-11-24 01:10:00|985.7|980.7|986.2|981.2|987|982|985.4|980.4|84
1637716500000|2021-11-24 01:15:00|986.3|981.3|987.2|982.2|987.3|982.3|986|981|99
1637716800000|2021-11-24 01:20:00|987.3|982.3|986.3|981.3|987.3|982.3|986.2|981.2|44
1637717100000|2021-11-24 01:25:00|986.4|981.4|985.8|980.8|987.1|982.1|985.7|980.7|72
1637717400000|2021-11-24 01:30:00|985.7|980.7|984.6|979.6|985.7|980.7|984.5|979.5|61
1637717700000|2021-11-24 01:35:00|984.7|979.7|984.4|979.4|984.7|979.7|983.8|978.8|43
1637718000000|2021-11-24 01:40:00|984.3|979.3|984.1|979.1|984.4|979.4|983.8|978.8|70
1637718300000|2021-11-24 01:45:00|984.2|979.2|984.6|979.6|984.9|979.9|984.1|979.1|44
1637718600000|2021-11-24 01:50:00|984.9|979.9|986.6|981.6|986.6|981.6|984.9|979.9|50
1637718900000|2021-11-24 01:55:00|986.7|981.7|986.5|981.5|987.5|982.5|986.2|981.2|50
1637719200000|2021-11-24 02:00:00|986.4|981.4|985.5|980.5|986.7|981.7|985.4|980.4|52
1637719500000|2021-11-24 02:05:00|985.4|980.4|985.7|980.7|985.8|980.8|985.3|980.3|43
1637719800000|2021-11-24 02:10:00|985.6|980.6|985.6|980.6|986|981|985.5|980.5|39
1637720100000|2021-11-24 02:15:00|985.5|980.5|984.7|979.7|985.6|980.6|984.7|979.7|52
1637720400000|2021-11-24 02:20:00|984.8|979.8|984.8|979.8|985.3|980.3|984.6|979.6|29
1637720700000|2021-11-24 02:25:00|985.3|980.3|985.4|980.4|985.4|980.4|985|980|27
1637721000000|2021-11-24 02:30:00|985.3|980.3|986.5|981.5|987.2|982.2|985.3|980.3|68
1637721300000|2021-11-24 02:35:00|986.4|981.4|985.9|980.9|986.6|981.6|985.8|980.8|41
1637721600000|2021-11-24 02:40:00|986|981|985.7|980.7|986.1|981.1|985.4|980.4|68
1637721900000|2021-11-24 02:45:00|985.6|980.6|984.3|979.3|985.6|980.6|984.2|979.2|55
1637722200000|2021-11-24 02:50:00|984.4|979.4|984.7|979.7|985.3|980.3|984.4|979.4|81
1637722500000|2021-11-24 02:55:00|984.6|979.6|984.3|979.3|984.6|979.6|983.9|978.9|30
1637722800000|2021-11-24 03:00:00|984.6|979.6|983.8|978.8|984.7|979.7|983.7|978.7|50
1637723100000|2021-11-24 03:05:00|983.9|978.9|983.1|978.1|983.9|978.9|982.9|977.9|79
1637723400000|2021-11-24 03:10:00|983.2|978.2|983.3|978.3|983.8|978.8|982.8|977.8|61
1637723700000|2021-11-24 03:15:00|983.2|978.2|982.9|977.9|983.4|978.4|982.8|977.8|36
1637724000000|2021-11-24 03:20:00|983|978|983|978|983.3|978.3|982.5|977.5|50
1637724300000|2021-11-24 03:25:00|983.1|978.1|983.3|978.3|983.4|978.4|982.8|977.8|31
1637724600000|2021-11-24 03:30:00|983.6|978.6|982.8|977.8|983.6|978.6|982.5|977.5|16
1637724900000|2021-11-24 03:35:00|982.7|977.7|982.5|977.5|983.4|978.4|982.5|977.5|18
1637725200000|2021-11-24 03:40:00|982.4|977.4|982.5|977.5|982.9|977.9|982.2|977.2|30
1637725500000|2021-11-24 03:45:00|982.6|977.6|982.1|977.1|982.7|977.7|982.1|977.1|39
1637725800000|2021-11-24 03:50:00|982.3|977.3|982.2|977.2|982.8|977.8|982.2|977.2|33
1637726100000|2021-11-24 03:55:00|982.7|977.7|982.3|977.3|983|978|982.1|977.1|49
1637726400000|2021-11-24 04:00:00|982.4|977.4|983|978|983.2|978.2|982.1|977.1|39
1637726700000|2021-11-24 04:05:00|983.1|978.1|982.7|977.7|983.8|978.8|982.6|977.6|55
1637727000000|2021-11-24 04:10:00|982.6|977.6|981.9|976.9|982.6|977.6|981.8|976.8|11
1637727300000|2021-11-24 04:15:00|982|977|981.8|976.8|982|977|981.5|976.5|47
1637727600000|2021-11-24 04:20:00|981.7|976.7|981.8|976.8|981.9|976.9|981.7|976.7|20
1637727900000|2021-11-24 04:25:00|981.7|976.7|981.7|976.7|981.8|976.8|981.3|976.3|19
1637728200000|2021-11-24 04:30:00|981.6|976.6|981.1|976.1|981.7|976.7|980.9|975.9|18
1637728500000|2021-11-24 04:35:00|981|976|981.1|976.1|981.1|976.1|981|976|42
1637728800000|2021-11-24 04:40:00|981.2|976.2|981.6|976.6|981.7|976.7|981.1|976.1|25
1637729100000|2021-11-24 04:45:00|981.7|976.7|982.1|977.1|982.1|977.1|981.7|976.7|15
1637729400000|2021-11-24 04:50:00|982.2|977.2|982|977|982.2|977.2|981.6|976.6|29
1637729700000|2021-11-24 04:55:00|982.1|977.1|982.2|977.2|982.3|977.3|982.1|977.1|24
1637730000000|2021-11-24 05:00:00|982.1|977.1|983.1|978.1|983.1|978.1|982.1|977.1|41
1637730300000|2021-11-24 05:05:00|983|978|983.4|978.4|984.1|979.1|983|978|16
1637730600000|2021-11-24 05:10:00|983.5|978.5|983.6|978.6|983.6|978.6|983.3|978.3|53
1637730900000|2021-11-24 05:15:00|983.5|978.5|984|979|984|979|983.5|978.5|30
1637731200000|2021-11-24 05:20:00|984.3|979.3|984|979|984.3|979.3|983.9|978.9|22
1637731500000|2021-11-24 05:25:00|983.8|978.8|984.6|979.6|984.7|979.7|983.8|978.8|23
1637731800000|2021-11-24 05:30:00|984.7|979.7|986.4|981.4|986.7|981.7|984.6|979.6|57
1637732100000|2021-11-24 05:35:00|986.7|981.7|986|981|988.2|983.2|985.9|980.9|84
1637732400000|2021-11-24 05:40:00|986.7|981.7|986.7|981.7|986.9|981.9|985.6|980.6|41
1637732700000|2021-11-24 05:45:00|986.6|981.6|987.9|982.9|987.9|982.9|986.3|981.3|54
1637733000000|2021-11-24 05:50:00|988|983|989|984|989.3|984.3|987.7|982.7|45
1637733300000|2021-11-24 05:55:00|989.2|984.2|988|983|989.6|984.6|988|983|79
1637733600000|2021-11-24 06:00:00|988.1|983.1|988.6|983.6|988.7|983.7|987.6|982.6|63
1637733900000|2021-11-24 06:05:00|988.5|983.5|989|984|989|984|987.6|982.6|92
1637734200000|2021-11-24 06:10:00|988.9|983.9|988.2|983.2|989|984|987.6|982.6|46
1637734500000|2021-11-24 06:15:00|988.1|983.1|988.2|983.2|988.2|983.2|987.7|982.7|26
1637734800000|2021-11-24 06:20:00|988.3|983.3|987.1|982.1|988.5|983.5|987.1|982.1|69
1637735100000|2021-11-24 06:25:00|987.2|982.2|986.4|981.4|987.7|982.7|986.1|981.1|95
1637735400000|2021-11-24 06:30:00|986.5|981.5|985.8|980.8|986.6|981.6|985.6|980.6|115
1637735700000|2021-11-24 06:35:00|985.9|980.9|986.4|981.4|986.5|981.5|985.7|980.7|32
1637736000000|2021-11-24 06:40:00|986.9|981.9|987|982|987.1|982.1|986|981|46
1637736300000|2021-11-24 06:45:00|986.9|981.9|986.3|981.3|987.3|982.3|986.3|981.3|162
1637736600000|2021-11-24 06:50:00|986.2|981.2|986.6|981.6|986.7|981.7|986.1|981.1|52
1637736900000|2021-11-24 06:55:00|986.7|981.7|987.1|982.1|987.7|982.7|986.7|981.7|51
1637737200000|2021-11-24 07:00:00|987.2|982.2|986.4|981.4|987.3|982.3|986|981|58
1637737500000|2021-11-24 07:05:00|986.2|981.2|987.2|982.2|987.2|982.2|986|981|38
1637737800000|2021-11-24 07:10:00|987.1|982.1|985.7|980.7|987.2|982.2|985.7|980.7|37
1637738100000|2021-11-24 07:15:00|985.8|980.8|986.4|981.4|986.9|981.9|985.8|980.8|37
1637738400000|2021-11-24 07:20:00|986.1|981.1|986.1|981.1|986.5|981.5|985.1|980.1|96
1637738700000|2021-11-24 07:25:00|986|981|985.1|980.1|986.1|981.1|985|980|40
1637739000000|2021-11-24 07:30:00|985.2|980.2|983.2|978.2|985.2|980.2|982.8|977.8|81
1637739300000|2021-11-24 07:35:00|983.3|978.3|983.2|978.2|983.4|978.4|982.3|977.3|52
1637739600000|2021-11-24 07:40:00|983.1|978.1|983.2|978.2|983.4|978.4|982.6|977.6|45
1637739900000|2021-11-24 07:45:00|983.1|978.1|983.6|978.6|983.9|978.9|983.1|978.1|31
1637740200000|2021-11-24 07:50:00|983.7|978.7|983.3|978.3|984|979|983.2|978.2|45
1637740500000|2021-11-24 07:55:00|983.5|978.5|983.8|978.8|984|979|983.5|978.5|28
1637740800000|2021-11-24 08:00:00|983.7|978.7|981.4|976.4|983.7|978.7|980.8|975.8|59
1637741100000|2021-11-24 08:05:00|981.3|976.3|984.7|979.7|984.8|979.8|981|976|136
1637741400000|2021-11-24 08:10:00|984.9|979.9|987.9|982.9|987.9|982.9|984.5|979.5|168
1637741700000|2021-11-24 08:15:00|987.7|982.7|985.8|980.8|987.7|982.7|985.7|980.7|116
1637742000000|2021-11-24 08:20:00|985.7|980.7|983.4|978.4|985.8|980.8|983.4|978.4|82
1637742300000|2021-11-24 08:25:00|983.5|978.5|984.1|979.1|984.3|979.3|982.7|977.7|41
1637742600000|2021-11-24 08:30:00|984|979|984.2|979.2|984.3|979.3|983.3|978.3|58
1637742900000|2021-11-24 08:35:00|984.1|979.1|983.6|978.6|984.5|979.5|983.4|978.4|35
1637743200000|2021-11-24 08:40:00|983.7|978.7|982.6|977.6|983.7|978.7|982.4|977.4|78
1637743500000|2021-11-24 08:45:00|982.8|977.8|983.4|978.4|983.8|978.8|982.4|977.4|83
1637743800000|2021-11-24 08:50:00|983.5|978.5|983.4|978.4|983.6|978.6|982.9|977.9|50
1637744100000|2021-11-24 08:55:00|983.6|978.6|982.5|977.5|984|979|982.5|977.5|97
1637744400000|2021-11-24 09:00:00|982.2|977.2|982.9|977.9|983|978|981.9|976.9|102
1637744700000|2021-11-24 09:05:00|982.5|977.5|983.5|978.5|984.3|979.3|982.3|977.3|93
1637745000000|2021-11-24 09:10:00|983.6|978.6|983.8|978.8|984.8|979.8|983.3|978.3|78
1637745300000|2021-11-24 09:15:00|983.7|978.7|982.7|977.7|983.8|978.8|982.1|977.1|101
1637745600000|2021-11-24 09:20:00|982.6|977.6|982.2|977.2|983|978|981.7|976.7|70
1637745900000|2021-11-24 09:25:00|982.3|977.3|981.6|976.6|982.3|977.3|981.6|976.6|55
1637746200000|2021-11-24 09:30:00|981.7|976.7|981.3|976.3|982.2|977.2|981.2|976.2|71
1637746500000|2021-11-24 09:35:00|981.4|976.4|982|977|982.5|977.5|981.1|976.1|100
1637746800000|2021-11-24 09:40:00|981.9|976.9|981.3|976.3|982.7|977.7|981.2|976.2|90
1637747100000|2021-11-24 09:45:00|981.5|976.5|983.4|978.4|983.6|978.6|981.3|976.3|95
1637747400000|2021-11-24 09:50:00|983.5|978.5|984.7|979.7|985.8|980.8|983.2|978.2|237
1637747700000|2021-11-24 09:55:00|984.8|979.8|982.3|977.3|984.9|979.9|982.2|977.2|170
1637748000000|2021-11-24 10:00:00|982.4|977.4|983|978|983.5|978.5|982.1|977.1|161
1637748300000|2021-11-24 10:05:00|982.9|977.9|983.9|978.9|984|979|982.8|977.8|179
1637748600000|2021-11-24 10:10:00|984.1|979.1|984.7|979.7|984.9|979.9|984.1|979.1|81
1637748900000|2021-11-24 10:15:00|984.8|979.8|984.1|979.1|985.3|980.3|983.9|978.9|101
1637749200000|2021-11-24 10:20:00|984.2|979.2|985.1|980.1|985.1|980.1|984.1|979.1|41
1637749500000|2021-11-24 10:25:00|985.7|980.7|985.1|980.1|986.1|981.1|985.1|980.1|76
1637749800000|2021-11-24 10:30:00|985|980|986|981|986|981|985|980|68
1637750100000|2021-11-24 10:35:00|986.1|981.1|985.8|980.8|986.1|981.1|985.2|980.2|83
1637750400000|2021-11-24 10:40:00|985.7|980.7|985.6|980.6|986.1|981.1|985.5|980.5|51
1637750700000|2021-11-24 10:45:00|985.5|980.5|984.3|979.3|985.6|980.6|984.3|979.3|56
1637751000000|2021-11-24 10:50:00|984.4|979.4|984.1|979.1|984.5|979.5|983.9|978.9|82
1637751300000|2021-11-24 10:55:00|984|979|983.5|978.5|984.7|979.7|983.4|978.4|50
1637751600000|2021-11-24 11:00:00|983.4|978.4|983|978|984|979|982.8|977.8|96
1637751900000|2021-11-24 11:05:00|982.9|977.9|978.5|973.5|983|978|978.4|973.4|109
1637752200000|2021-11-24 11:10:00|978.6|973.6|980.9|975.9|981.8|976.8|978.3|973.3|115
1637752500000|2021-11-24 11:15:00|981|976|982.1|977.1|982.2|977.2|980.7|975.7|102
1637752800000|2021-11-24 11:20:00|982|977|982.8|977.8|983.3|978.3|981.6|976.6|127
1637753100000|2021-11-24 11:25:00|982.9|977.9|983.2|978.2|983.8|978.8|982|977|99
1637753400000|2021-11-24 11:30:00|983|978|983.3|978.3|984.6|979.6|982.1|977.1|71
1637753700000|2021-11-24 11:35:00|983.2|978.2|981.9|976.9|983.2|978.2|981.9|976.9|67
1637754000000|2021-11-24 11:40:00|982|977|981.6|976.6|983|978|981.6|976.6|57
1637754300000|2021-11-24 11:45:00|981.7|976.7|979.2|974.2|981.7|976.7|979.1|974.1|78
1637754600000|2021-11-24 11:50:00|979.4|974.4|980|975|981|976|978.5|973.5|69
1637754900000|2021-11-24 11:55:00|980.1|975.1|980.5|975.5|981.3|976.3|978.9|973.9|117
1637755200000|2021-11-24 12:00:00|980.6|975.6|981.3|976.3|983.3|978.3|980.4|975.4|135
1637755500000|2021-11-24 12:05:00|981.2|976.2|980.5|975.5|981.4|976.4|980.2|975.2|138
1637755800000|2021-11-24 12:10:00|980.6|975.6|981.7|976.7|982.2|977.2|980.4|975.4|85
1637756100000|2021-11-24 12:15:00|981.5|976.5|983.5|978.5|983.6|978.6|980.4|975.4|159
1637756400000|2021-11-24 12:20:00|983.4|978.4|985.1|980.1|986.5|981.5|983.4|978.4|147
1637756700000|2021-11-24 12:25:00|985.2|980.2|984.7|979.7|985.9|980.9|984.1|979.1|112
1637757000000|2021-11-24 12:30:00|984.6|979.6|982.8|977.8|984.8|979.8|982.7|977.7|107
1637757300000|2021-11-24 12:35:00|982.7|977.7|982.5|977.5|984.2|979.2|982.4|977.4|84
1637757600000|2021-11-24 12:40:00|982.6|977.6|983.7|978.7|984.2|979.2|982.5|977.5|58
1637757900000|2021-11-24 12:45:00|983.6|978.6|982.3|977.3|983.7|978.7|982.2|977.2|55
1637758200000|2021-11-24 12:50:00|982.4|977.4|982.3|977.3|982.5|977.5|981.7|976.7|73
1637758500000|2021-11-24 12:55:00|982.1|977.1|982.4|977.4|982.4|977.4|981.2|976.2|70
1637758800000|2021-11-24 13:00:00|983|978|983.7|978.7|984.1|979.1|981.8|976.8|130
1637759100000|2021-11-24 13:05:00|983.6|978.6|983.2|978.2|985.3|980.3|982.8|977.8|111
1637759400000|2021-11-24 13:10:00|983.4|978.4|983.7|978.7|984.1|979.1|981.7|976.7|111
1637759700000|2021-11-24 13:15:00|983.6|978.6|983.8|978.8|984.6|979.6|982.4|977.4|102
1637760000000|2021-11-24 13:20:00|983.7|978.7|979.5|974.5|983.7|978.7|977.7|972.7|272
1637760300000|2021-11-24 13:25:00|979.4|974.4|978.6|973.6|980.2|975.2|977.5|972.5|163
1637760600000|2021-11-24 13:30:00|979.2|974.2|982.7|977.7|987.4|982.4|978.3|973.3|377
1637760900000|2021-11-24 13:35:00|982.6|977.6|980.5|975.5|983.3|978.3|978.9|973.9|322
1637761200000|2021-11-24 13:40:00|980.2|975.2|985.6|980.6|986.1|981.1|980.1|975.1|266
1637761500000|2021-11-24 13:45:00|985.5|980.5|985.4|980.4|987|982|984.9|979.9|292
1637761800000|2021-11-24 13:50:00|985.3|980.3|981.6|976.6|985.8|980.8|980.8|975.8|273
1637762100000|2021-11-24 13:55:00|981.5|976.5|981.6|976.6|982.9|977.9|979.8|974.8|229
1637762400000|2021-11-24 14:00:00|981.7|976.7|979.3|974.3|982.5|977.5|979.3|974.3|263
1637762700000|2021-11-24 14:05:00|979.6|974.6|978.2|973.2|981.3|976.3|977.1|972.1|361
1637763000000|2021-11-24 14:10:00|978.1|973.1|981.2|976.2|981.2|976.2|975.8|970.8|436
1637763300000|2021-11-24 14:15:00|981.1|976.1|981.9|976.9|983.8|978.8|978.3|973.3|286
1637763600000|2021-11-24 14:20:00|982|977|980.1|975.1|983.5|978.5|980.1|975.1|264
1637763900000|2021-11-24 14:25:00|980.2|975.2|978|973|980.8|975.8|978|973|172
1637764200000|2021-11-24 14:30:00|978.1|973.1|978.9|973.9|981.5|976.5|978.1|973.1|357
1637764500000|2021-11-24 14:35:00|978.8|973.8|980|975|983.1|978.1|978.3|973.3|380
1637764800000|2021-11-24 14:40:00|980.1|975.1|980.4|975.4|982.1|977.1|979.8|974.8|377
1637765100000|2021-11-24 14:45:00|980.3|975.3|982.2|977.2|982.6|977.6|977.7|972.7|287
1637765400000|2021-11-24 14:50:00|982.1|977.1|979.7|974.7|982.4|977.4|978.5|973.5|268
1637765700000|2021-11-24 14:55:00|980.5|975.5|983.7|978.7|983.9|978.9|979.1|974.1|311
1637766000000|2021-11-24 15:00:00|983.6|978.6|979.2|974.2|985.6|980.6|979.2|974.2|382
1637766300000|2021-11-24 15:05:00|979.1|974.1|975.5|970.5|980.1|975.1|975.4|970.4|272
1637766600000|2021-11-24 15:10:00|975.8|970.8|974.6|969.6|976.1|971.1|972.9|967.9|276
1637766900000|2021-11-24 15:15:00|974.5|969.5|972.5|967.5|974.5|969.5|970.6|965.6|333
1637767200000|2021-11-24 15:20:00|972.4|967.4|973|968|974.3|969.3|971.1|966.1|308
1637767500000|2021-11-24 15:25:00|973.1|968.1|974.1|969.1|974.5|969.5|972.1|967.1|278
1637767800000|2021-11-24 15:30:00|974|969|975.6|970.6|976.2|971.2|973.1|968.1|154
1637768100000|2021-11-24 15:35:00|975.7|970.7|974.9|969.9|975.7|970.7|974.2|969.2|129
1637768400000|2021-11-24 15:40:00|975|970|976.3|971.3|977.6|972.6|974.3|969.3|271
1637768700000|2021-11-24 15:45:00|975.9|970.9|978.2|973.2|979.3|974.3|975.9|970.9|260
1637769000000|2021-11-24 15:50:00|978.3|973.3|983.5|978.5|984|979|978.3|973.3|233
1637769300000|2021-11-24 15:55:00|983.6|978.6|982.1|977.1|984.1|979.1|981.9|976.9|244
1637769600000|2021-11-24 16:00:00|982|977|982.2|977.2|982.8|977.8|981.5|976.5|209
1637769900000|2021-11-24 16:05:00|982.3|977.3|983.2|978.2|984.6|979.6|982.1|977.1|124
1637770200000|2021-11-24 16:10:00|983.1|978.1|980.9|975.9|983.3|978.3|980.7|975.7|142
1637770500000|2021-11-24 16:15:00|980.8|975.8|980.9|975.9|981.4|976.4|979.4|974.4|163
1637770800000|2021-11-24 16:20:00|981|976|981.7|976.7|982.1|977.1|981|976|173
1637771100000|2021-11-24 16:25:00|981.6|976.6|982.2|977.2|982.8|977.8|981.1|976.1|160
1637771400000|2021-11-24 16:30:00|982.3|977.3|984.3|979.3|985.1|980.1|982.3|977.3|188
1637771700000|2021-11-24 16:35:00|984.4|979.4|985.4|980.4|986.1|981.1|984.3|979.3|166
1637772000000|2021-11-24 16:40:00|985.3|980.3|984.9|979.9|986.1|981.1|984.7|979.7|131
1637772300000|2021-11-24 16:45:00|984.8|979.8|984.9|979.9|985.2|980.2|984.5|979.5|183
1637772600000|2021-11-24 16:50:00|985|980|983.4|978.4|985.1|980.1|983.3|978.3|161
1637772900000|2021-11-24 16:55:00|983.5|978.5|983.6|978.6|983.8|978.8|982.5|977.5|131
1637773200000|2021-11-24 17:00:00|983.8|978.8|983|978|983.9|978.9|982|977|173
1637773500000|2021-11-24 17:05:00|983.1|978.1|982.3|977.3|983.4|978.4|981.8|976.8|160
1637773800000|2021-11-24 17:10:00|982.4|977.4|982.3|977.3|983.2|978.2|981.7|976.7|133
1637774100000|2021-11-24 17:15:00|982.4|977.4|981.6|976.6|982.8|977.8|981.4|976.4|109
1637774400000|2021-11-24 17:20:00|981.7|976.7|980.1|975.1|981.7|976.7|979.5|974.5|97
1637774700000|2021-11-24 17:25:00|980|975|978.5|973.5|980|975|978.2|973.2|67
1637775000000|2021-11-24 17:30:00|978.6|973.6|977.3|972.3|978.7|973.7|977.2|972.2|133
1637775300000|2021-11-24 17:35:00|977.4|972.4|976.8|971.8|977.6|972.6|976.8|971.8|102
1637775600000|2021-11-24 17:40:00|976.9|971.9|977.9|972.9|978.5|973.5|976.6|971.6|77
1637775900000|2021-11-24 17:45:00|978|973|979.2|974.2|979.2|974.2|977.9|972.9|88
1637776200000|2021-11-24 17:50:00|979.3|974.3|979.8|974.8|979.8|974.8|978.6|973.6|96
1637776500000|2021-11-24 17:55:00|979.7|974.7|981.3|976.3|981.3|976.3|979.5|974.5|69
1637776800000|2021-11-24 18:00:00|981.6|976.6|980.5|975.5|985|980|979.4|974.4|172
1637777100000|2021-11-24 18:05:00|980.6|975.6|981|976|981|976|979.8|974.8|75
1637777400000|2021-11-24 18:10:00|981.1|976.1|981.4|976.4|981.8|976.8|980.9|975.9|90
1637777700000|2021-11-24 18:15:00|981.5|976.5|982.1|977.1|982.9|977.9|981.5|976.5|79
1637778000000|2021-11-24 18:20:00|982.2|977.2|982.8|977.8|982.8|977.8|982|977|105
1637778300000|2021-11-24 18:25:00|982.7|977.7|982.3|977.3|982.9|977.9|982|977|80
1637778600000|2021-11-24 18:30:00|982.4|977.4|981.9|976.9|983.2|978.2|981.9|976.9|59
1637778900000|2021-11-24 18:35:00|981.8|976.8|982.1|977.1|982.3|977.3|981.8|976.8|73
1637779200000|2021-11-24 18:40:00|982.2|977.2|981.9|976.9|982.9|977.9|981.9|976.9|67
1637779500000|2021-11-24 18:45:00|982|977|982.2|977.2|982.3|977.3|981.9|976.9|115
1637779800000|2021-11-24 18:50:00|982.4|977.4|982.4|977.4|982.7|977.7|981.8|976.8|52
1637780100000|2021-11-24 18:55:00|982.3|977.3|984.8|972.5|984.8|977.5|979|972.5|72
1637780400000|2021-11-24 19:00:00|983.4|978.4|981.6|976.6|983.4|978.4|981|976|185
1637780700000|2021-11-24 19:05:00|981.7|976.7|981.5|976.5|982.4|977.4|981.1|976.1|133
1637781000000|2021-11-24 19:10:00|981.4|976.4|980.2|975.2|981.4|976.4|979.3|974.3|147
1637781300000|2021-11-24 19:15:00|980.3|975.3|980.7|975.7|980.8|975.8|979.8|974.8|110
1637781600000|2021-11-24 19:20:00|980.8|975.8|980.5|975.5|980.9|975.9|980.4|975.4|85
1637781900000|2021-11-24 19:25:00|980.4|975.4|980.1|975.1|980.5|975.5|980.1|975.1|66
1637782200000|2021-11-24 19:30:00|980.2|975.2|980.4|975.4|980.9|975.9|980|975|100
1637782500000|2021-11-24 19:35:00|980.3|975.3|980.7|975.7|980.8|975.8|980.3|975.3|66
1637782800000|2021-11-24 19:40:00|980.6|975.6|981.4|976.4|981.4|976.4|980.6|975.6|98
1637783100000|2021-11-24 19:45:00|981.3|976.3|981.9|976.9|982.2|977.2|981.2|976.2|78
1637783400000|2021-11-24 19:50:00|982|977|982.1|977.1|982.4|977.4|981.9|976.9|25
1637783700000|2021-11-24 19:55:00|982|977|981|976|982|977|980.9|975.9|70
1637784000000|2021-11-24 20:00:00|980.9|975.9|981|976|981.4|976.4|980.9|975.9|87
1637784300000|2021-11-24 20:05:00|980.9|975.9|981.5|976.5|981.5|976.5|980.9|975.9|76
1637784600000|2021-11-24 20:10:00|981.4|976.4|981.5|976.5|981.6|976.6|980.8|975.8|73
1637784900000|2021-11-24 20:15:00|981.4|976.4|982.1|977.1|982.1|977.1|981.4|976.4|69
1637785200000|2021-11-24 20:20:00|982.2|977.2|982.6|977.6|982.9|977.9|982.2|977.2|62
1637785500000|2021-11-24 20:25:00|982.7|977.7|982.8|977.8|982.9|977.9|982.7|977.7|64
1637785800000|2021-11-24 20:30:00|982.9|977.9|982.7|977.7|982.9|977.9|982.5|977.5|96
1637786100000|2021-11-24 20:35:00|982.8|977.8|982.6|977.6|983|978|982.5|977.5|90
1637786400000|2021-11-24 20:40:00|982.5|977.5|982.7|977.7|982.7|977.7|982.5|977.5|46
1637786700000|2021-11-24 20:45:00|982.8|977.8|983|978|983|978|982.7|977.7|56
1637787000000|2021-11-24 20:50:00|982.9|977.9|982.9|977.9|983.1|978.1|982.8|977.8|86
1637787300000|2021-11-24 20:55:00|982.8|977.8|982.6|977.6|983|978|982.4|977.4|104
1637787600000|2021-11-24 21:00:00|982.5|977.5|982.5|977.5|982.6|977.6|982.3|977.3|100
1637787900000|2021-11-24 21:05:00|982.6|977.6|981.9|976.9|982.6|977.6|981.9|976.9|27
1637788200000|2021-11-24 21:10:00|982|977|981.7|976.7|982|977|981.4|976.4|33
1637788500000|2021-11-24 21:15:00|982|977|981.9|976.9|982|977|981.8|976.8|16
1637788800000|2021-11-24 21:20:00|982|977|981.5|976.5|982.1|977.1|981.4|976.4|19
1637789100000|2021-11-24 21:25:00|981.3|976.3|981.5|976.5|981.5|976.5|981.3|976.3|23
1637789400000|2021-11-24 21:30:00|981.4|976.4|981.4|976.4|981.8|976.8|981.4|976.4|25
1637789700000|2021-11-24 21:35:00|981.7|976.7|981.6|976.6|981.7|976.7|981.5|976.5|7
1637790000000|2021-11-24 21:40:00|981.5|976.5|981.5|976.5|981.6|976.6|981.4|976.4|21
1637790300000|2021-11-24 21:45:00|981.3|976.3|981.1|976.1|981.5|976.5|981|976|38
1637790600000|2021-11-24 21:50:00|981|976|981.2|976.2|981.3|976.3|980.9|975.9|14
1637790900000|2021-11-24 21:55:00|981.3|976.3|983.9|974.4|984|976.7|981.1|974.3|38
1637794800000|2021-11-24 23:00:00|985.6|972.5|981.7|976.7|985.6|978.4|981.7|972.5|23
1637795100000|2021-11-24 23:05:00|981.6|976.6|982.2|977.2|982.2|977.2|981.6|976.6|18
1637795400000|2021-11-24 23:10:00|982.1|977.1|981.9|976.9|982.1|977.1|981.8|976.8|10
1637795700000|2021-11-24 23:15:00|982|977|981.9|976.9|982|977|981.9|976.9|6
1637796000000|2021-11-24 23:20:00|982|977|981.9|976.9|982|977|981.9|976.9|22
1637796300000|2021-11-24 23:25:00|982|977|982|977|982|977|981.9|976.9|15
1637796600000|2021-11-24 23:30:00|982.1|977.1|982.4|977.4|982.5|977.5|982.1|977.1|32
1637796900000|2021-11-24 23:35:00|982.3|977.3|982.9|977.9|983.3|978.3|982.3|977.3|19
1637797200000|2021-11-24 23:40:00|982.8|977.8|983.2|978.2|983.4|978.4|982.8|977.8|10
1637797500000|2021-11-24 23:45:00|983.3|978.3|984.2|979.2|984.3|979.3|983.2|978.2|23
1637797800000|2021-11-24 23:50:00|984.3|979.3|986|981|986|981|984.2|979.2|30
1637798100000|2021-11-24 23:55:00|985.9|980.9|985.4|980.4|986.6|981.6|985|980|49
1637798400000|2021-11-25 00:00:00|985.5|980.5|986|981|986.3|981.3|985.1|980.1|70
1637798700000|2021-11-25 00:05:00|986.2|981.2|987.6|982.6|987.6|982.6|985.9|980.9|55
1637799000000|2021-11-25 00:10:00|987.5|982.5|988.7|983.7|988.8|983.8|987.5|982.5|87
1637799300000|2021-11-25 00:15:00|988.8|983.8|991.8|986.8|992.2|987.2|988.5|983.5|98
1637799600000|2021-11-25 00:20:00|991.7|986.7|992.2|987.2|992.2|987.2|991|986|59
1637799900000|2021-11-25 00:25:00|992.3|987.3|992.8|987.8|993.1|988.1|992|987|86
1637800200000|2021-11-25 00:30:00|992.9|987.9|993.9|988.9|993.9|988.9|992.9|987.9|38
1637800500000|2021-11-25 00:35:00|994|989|993.7|988.7|994.2|989.2|993.5|988.5|33
1637800800000|2021-11-25 00:40:00|993.6|988.6|995|990|995.3|990.3|993.6|988.6|44
1637801100000|2021-11-25 00:45:00|995.1|990.1|994.7|989.7|995.8|990.8|994.6|989.6|63
1637801400000|2021-11-25 00:50:00|994.8|989.8|994|989|994.8|989.8|993.9|988.9|14
1637801700000|2021-11-25 00:55:00|993.7|988.7|994.5|989.5|994.6|989.6|993.7|988.7|25
1637802000000|2021-11-25 01:00:00|994.6|989.6|992.2|987.2|994.9|989.9|992.1|987.1|81
1637802300000|2021-11-25 01:05:00|992.3|987.3|991.8|986.8|993.2|988.2|991.6|986.6|66
1637802600000|2021-11-25 01:10:00|991.7|986.7|991.3|986.3|991.8|986.8|991.2|986.2|35
1637802900000|2021-11-25 01:15:00|991.2|986.2|990.6|985.6|991.7|986.7|990.1|985.1|39
1637803200000|2021-11-25 01:20:00|990.8|985.8|991.3|986.3|991.4|986.4|990.6|985.6|56
1637803500000|2021-11-25 01:25:00|991.4|986.4|991.1|986.1|991.6|986.6|991.1|986.1|44
1637803800000|2021-11-25 01:30:00|991.2|986.2|991.2|986.2|991.7|986.7|991|986|41
1637804100000|2021-11-25 01:35:00|991.1|986.1|991.4|986.4|991.4|986.4|991|986|79
1637804400000|2021-11-25 01:40:00|991.3|986.3|991.6|986.6|991.8|986.8|991.3|986.3|62
1637804700000|2021-11-25 01:45:00|991.5|986.5|991.7|986.7|991.8|986.8|990.7|985.7|91
1637805000000|2021-11-25 01:50:00|991.6|986.6|991.3|986.3|991.8|986.8|991.1|986.1|49
1637805300000|2021-11-25 01:55:00|991.2|986.2|991.2|986.2|991.4|986.4|991|986|23
1637805600000|2021-11-25 02:00:00|991.3|986.3|991.1|986.1|991.6|986.6|991|986|32
1637805900000|2021-11-25 02:05:00|991|986|991.6|986.6|991.9|986.9|990.9|985.9|47
1637806200000|2021-11-25 02:10:00|991.5|986.5|991.9|986.9|992|987|991.4|986.4|43
1637806500000|2021-11-25 02:15:00|992|987|993.6|988.6|993.7|988.7|991.9|986.9|25
1637806800000|2021-11-25 02:20:00|993.7|988.7|994.3|989.3|994.4|989.4|993.5|988.5|28
1637807100000|2021-11-25 02:25:00|994.4|989.4|993.7|988.7|994.6|989.6|993.4|988.4|28
1637807400000|2021-11-25 02:30:00|993.6|988.6|992.7|987.7|993.6|988.6|992.7|987.7|46
1637807700000|2021-11-25 02:35:00|992.8|987.8|993.4|988.4|993.5|988.5|992.7|987.7|28
1637808000000|2021-11-25 02:40:00|993.3|988.3|992.3|987.3|993.5|988.5|992.3|987.3|24
1637808300000|2021-11-25 02:45:00|992.2|987.2|992.8|987.8|992.8|987.8|992.1|987.1|24
1637808600000|2021-11-25 02:50:00|992.9|987.9|992.6|987.6|993.2|988.2|992.5|987.5|25
1637808900000|2021-11-25 02:55:00|992.5|987.5|992.4|987.4|992.9|987.9|992.4|987.4|34
1637809200000|2021-11-25 03:00:00|992.5|987.5|992.5|987.5|992.7|987.7|992.4|987.4|14
1637809500000|2021-11-25 03:05:00|992.7|987.7|992.7|987.7|992.7|987.7|992.5|987.5|11
1637809800000|2021-11-25 03:10:00|992.6|987.6|992.5|987.5|992.6|987.6|992.2|987.2|32
1637810100000|2021-11-25 03:15:00|992.6|987.6|992.4|987.4|992.6|987.6|991.9|986.9|37
1637810400000|2021-11-25 03:20:00|992.5|987.5|992.8|987.8|992.8|987.8|992.4|987.4|6
1637810700000|2021-11-25 03:25:00|992.9|987.9|992.8|987.8|992.9|987.9|992.8|987.8|40
1637811000000|2021-11-25 03:30:00|992.7|987.7|992.9|987.9|993|988|992.2|987.2|50
1637811300000|2021-11-25 03:35:00|993|988|992.3|987.3|993.4|988.4|992.3|987.3|18
1637811600000|2021-11-25 03:40:00|992.2|987.2|993.2|988.2|993.2|988.2|992|987|64
1637811900000|2021-11-25 03:45:00|993.1|988.1|993.4|988.4|993.5|988.5|993.1|988.1|20
1637812200000|2021-11-25 03:50:00|993.1|988.1|993.6|988.6|993.6|988.6|993|988|10
1637812500000|2021-11-25 03:55:00|993.5|988.5|993.7|988.7|993.8|988.8|993.5|988.5|16
1637812800000|2021-11-25 04:00:00|994.4|989.4|994.8|989.8|994.8|989.8|994.4|989.4|12
1637813100000|2021-11-25 04:05:00|994.7|989.7|994.1|989.1|994.7|989.7|993.6|988.6|17
1637813400000|2021-11-25 04:10:00|994.2|989.2|994.3|989.3|994.3|989.3|994.2|989.2|4
1637813700000|2021-11-25 04:15:00|994.5|989.5|994.2|989.2|994.5|989.5|994.1|989.1|40
1637814000000|2021-11-25 04:20:00|994.3|989.3|994.2|989.2|994.5|989.5|994.2|989.2|24
1637814600000|2021-11-25 04:30:00|993.9|988.9|993|988|993.9|988.9|993|988|12
1637814900000|2021-11-25 04:35:00|993.1|988.1|993.6|988.6|993.7|988.7|992.9|987.9|14
1637815200000|2021-11-25 04:40:00|993.5|988.5|993.6|988.6|993.9|988.9|993.5|988.5|11
1637815500000|2021-11-25 04:45:00|993.8|988.8|993.9|988.9|994|989|993.6|988.6|14
1637815800000|2021-11-25 04:50:00|994|989|994|989|994|989|993.9|988.9|3
1637816100000|2021-11-25 04:55:00|994.1|989.1|994.4|989.4|994.4|989.4|994.1|989.1|8
1637816400000|2021-11-25 05:00:00|994.5|989.5|994.6|989.6|995|990|994.3|989.3|29
1637816700000|2021-11-25 05:05:00|994.7|989.7|994.9|989.9|995.3|990.3|994.6|989.6|14
1637817000000|2021-11-25 05:10:00|994.8|989.8|994.6|989.6|994.9|989.9|994.6|989.6|11
1637817300000|2021-11-25 05:15:00|994.7|989.7|994.3|989.3|994.7|989.7|994.3|989.3|21
1637817600000|2021-11-25 05:20:00|994.4|989.4|994.4|989.4|994.6|989.6|994.2|989.2|21
1637817900000|2021-11-25 05:25:00|994.3|989.3|995.3|990.3|995.4|990.4|994.3|989.3|18
1637818200000|2021-11-25 05:30:00|995.2|990.2|994.5|989.5|995.2|990.2|994.3|989.3|47
1637818500000|2021-11-25 05:35:00|994.6|989.6|995.8|990.8|995.8|990.8|994.6|989.6|20
1637818800000|2021-11-25 05:40:00|996|991|997|992|997.1|992.1|996|991|30
1637819100000|2021-11-25 05:45:00|997.2|992.2|997.5|992.5|997.5|992.5|997.1|992.1|7
1637819400000|2021-11-25 05:50:00|997.4|992.4|997.9|992.9|998|993|997.3|992.3|86
1637819700000|2021-11-25 05:55:00|997.7|992.7|998.7|993.7|999.2|994.2|997.6|992.6|48
1637820000000|2021-11-25 06:00:00|998.8|993.8|999.4|994.4|999.5|994.5|998.6|993.6|102
1637820300000|2021-11-25 06:05:00|999.3|994.3|998.2|993.2|999.4|994.4|998.2|993.2|65
1637820600000|2021-11-25 06:10:00|998.1|993.1|998.1|993.1|998.5|993.5|996.6|991.6|65
1637820900000|2021-11-25 06:15:00|998.3|993.3|1000.5|995.5|1000.5|995.5|998.3|993.3|48
1637821200000|2021-11-25 06:20:00|1000.4|995.4|999.6|994.6|1000.4|995.4|999.3|994.3|16
1637821500000|2021-11-25 06:25:00|999.5|994.5|998.5|993.5|999.6|994.6|998|993|32
1637821800000|2021-11-25 06:30:00|998.7|993.7|999.2|994.2|999.2|994.2|998.7|993.7|9
1637822100000|2021-11-25 06:35:00|999.3|994.3|999.1|994.1|999.3|994.3|998.7|993.7|103
1637822400000|2021-11-25 06:40:00|999|994|1000.1|995.1|1000.1|995.1|999|994|19
1637822700000|2021-11-25 06:45:00|1000|995|998.7|993.7|1000|995|998.5|993.5|29
1637823000000|2021-11-25 06:50:00|998.8|993.8|999.5|994.5|999.5|994.5|998.5|993.5|15
1637823300000|2021-11-25 06:55:00|999.6|994.6|999.4|994.4|999.7|994.7|999.2|994.2|177
1637823600000|2021-11-25 07:00:00|999.3|994.3|1000.3|995.3|1000.3|995.3|999.3|994.3|164
1637823900000|2021-11-25 07:05:00|1000.4|995.4|1000.1|995.1|1000.5|995.5|999.8|994.8|60
1637824200000|2021-11-25 07:10:00|1000.2|995.2|999.7|994.7|1000.4|995.4|999.6|994.6|69
1637824500000|2021-11-25 07:15:00|999.8|994.8|998.9|993.9|999.8|994.8|998.8|993.8|39
1637824800000|2021-11-25 07:20:00|998.8|993.8|999.2|994.2|999.6|994.6|998.8|993.8|53
1637825100000|2021-11-25 07:25:00|999|994|998.5|993.5|999.2|994.2|997.9|992.9|59
1637825400000|2021-11-25 07:30:00|998.6|993.6|998.1|993.1|998.9|993.9|997.5|992.5|36
1637825700000|2021-11-25 07:35:00|998|993|999.6|994.6|999.6|994.6|998|993|43
1637826000000|2021-11-25 07:40:00|999.2|994.2|998.5|993.5|999.2|994.2|998.5|993.5|31
1637826300000|2021-11-25 07:45:00|998.6|993.6|999.3|994.3|1000.2|995.2|998.6|993.6|46
1637826600000|2021-11-25 07:50:00|999.2|994.2|998.7|993.7|999.7|994.7|998.5|993.5|31
1637826900000|2021-11-25 07:55:00|998.6|993.6|997.9|992.9|999|994|997.6|992.6|40
1637827200000|2021-11-25 08:00:00|998|993|997.3|992.3|998|993|996.6|991.6|68
1637827500000|2021-11-25 08:05:00|997.2|992.2|997.9|992.9|997.9|992.9|997.1|992.1|40
1637827800000|2021-11-25 08:10:00|998.1|993.1|998.4|993.4|999.1|994.1|998.1|993.1|151
1637828100000|2021-11-25 08:15:00|998.5|993.5|999|994|999.1|994.1|998.2|993.2|134
1637828400000|2021-11-25 08:20:00|998.9|993.9|999.8|994.8|999.9|994.9|998.9|993.9|73
1637828700000|2021-11-25 08:25:00|999.7|994.7|999.6|994.6|999.9|994.9|999.5|994.5|97
1637829000000|2021-11-25 08:30:00|999.5|994.5|1000.8|995.8|1000.9|995.9|999.5|994.5|126
1637829300000|2021-11-25 08:35:00|1000.6|995.6|1000.2|995.2|1000.9|995.9|1000.1|995.1|75
1637829600000|2021-11-25 08:40:00|1000.1|995.1|999.3|994.3|1000.1|995.1|999.3|994.3|107
1637829900000|2021-11-25 08:45:00|999.4|994.4|999.3|994.3|999.5|994.5|998.9|993.9|63
1637830200000|2021-11-25 08:50:00|999.2|994.2|998.5|993.5|999.4|994.4|998.2|993.2|92
1637830500000|2021-11-25 08:55:00|998.6|993.6|998.8|993.8|998.9|993.9|997.7|992.7|111
1637830800000|2021-11-25 09:00:00|998.9|993.9|998.6|993.6|999.3|994.3|998.5|993.5|57
1637831100000|2021-11-25 09:05:00|998.7|993.7|997.2|992.2|998.9|993.9|997.2|992.2|46
1637831400000|2021-11-25 09:10:00|997.1|992.1|996.6|991.6|998.1|993.1|996.6|991.6|78
1637831700000|2021-11-25 09:15:00|996.7|991.7|997.4|992.4|997.8|992.8|996.2|991.2|81
1637832000000|2021-11-25 09:20:00|997.3|992.3|997.4|992.4|998|993|997.2|992.2|76
1637832300000|2021-11-25 09:25:00|997.3|992.3|997.5|992.5|997.5|992.5|996.9|991.9|51
1637832600000|2021-11-25 09:30:00|997.4|992.4|998|993|998|993|997.4|992.4|46
1637832900000|2021-11-25 09:35:00|997.9|992.9|998.6|993.6|998.6|993.6|997.5|992.5|45
1637833200000|2021-11-25 09:40:00|998.5|993.5|998.3|993.3|998.8|993.8|998.1|993.1|60
1637833500000|2021-11-25 09:45:00|998.4|993.4|998.6|993.6|999.4|994.4|997.9|992.9|101
1637833800000|2021-11-25 09:50:00|998.5|993.5|997.6|992.6|998.6|993.6|997.2|992.2|44
1637834100000|2021-11-25 09:55:00|997.7|992.7|997.5|992.5|997.7|992.7|997.5|992.5|17
1637834400000|2021-11-25 10:00:00|997.6|992.6|997.8|992.8|998.2|993.2|997.4|992.4|46
1637834700000|2021-11-25 10:05:00|997.7|992.7|999.3|994.3|999.3|994.3|997.7|992.7|43
1637835000000|2021-11-25 10:10:00|999.5|994.5|999.7|994.7|1000.5|995.5|999.3|994.3|40
1637835300000|2021-11-25 10:15:00|999.6|994.6|999.7|994.7|1000.6|995.6|999.5|994.5|75
1637835600000|2021-11-25 10:20:00|999.6|994.6|999.1|994.1|999.7|994.7|999.1|994.1|85
1637835900000|2021-11-25 10:25:00|999|994|998.5|993.5|999|994|998.4|993.4|25
1637836200000|2021-11-25 10:30:00|998.6|993.6|999.1|994.1|999.3|994.3|998.6|993.6|55
1637836500000|2021-11-25 10:35:00|999|994|999.2|994.2|999.4|994.4|999|994|49
1637836800000|2021-11-25 10:40:00|999.1|994.1|999.4|994.4|999.5|994.5|999.1|994.1|46
1637837100000|2021-11-25 10:45:00|999.5|994.5|1000|995|1000.1|995.1|999.4|994.4|22
1637837400000|2021-11-25 10:50:00|1000.1|995.1|1000.2|995.2|1001.2|996.2|999.9|994.9|23
1637837700000|2021-11-25 10:55:00|1000.4|995.4|1002.6|997.6|1002.9|997.9|1000.4|995.4|68
1637838000000|2021-11-25 11:00:00|1002.7|997.7|1002.8|997.8|1003.4|998.4|1002.7|997.7|55
1637838300000|2021-11-25 11:05:00|1002.9|997.9|1003.1|998.1|1003.2|998.2|1002.6|997.6|45
1637838600000|2021-11-25 11:10:00|1003.2|998.2|1002.5|997.5|1003.2|998.2|1002.5|997.5|43
1637838900000|2021-11-25 11:15:00|1002.4|997.4|1002.1|997.1|1002.4|997.4|1001.8|996.8|43
1637839200000|2021-11-25 11:20:00|1002.4|997.4|1002.5|997.5|1002.6|997.6|1002.3|997.3|48
1637839500000|2021-11-25 11:25:00|1002.4|997.4|1002.9|997.9|1003|998|1002.3|997.3|40
1637839800000|2021-11-25 11:30:00|1003|998|1003.5|998.5|1004.8|999.8|1002.9|997.9|42
1637840100000|2021-11-25 11:35:00|1003.6|998.6|1003.4|998.4|1003.9|998.9|1003.4|998.4|51
1637840400000|2021-11-25 11:40:00|1003.5|998.5|1001.9|996.9|1003.9|998.9|1001.9|996.9|56
1637840700000|2021-11-25 11:45:00|1002.1|997.1|1001.9|996.9|1002.3|997.3|1001.5|996.5|49
1637841000000|2021-11-25 11:50:00|1002.4|997.4|1001.8|996.8|1002.6|997.6|1001|996|38
1637841300000|2021-11-25 11:55:00|1001.7|996.7|1001.3|996.3|1002.1|997.1|1001.2|996.2|66
1637841600000|2021-11-25 12:00:00|1001.4|996.4|1002|997|1003.2|998.2|1001.4|996.4|94
1637841900000|2021-11-25 12:05:00|1002.1|997.1|1002.6|997.6|1003.2|998.2|1002|997|93
1637842200000|2021-11-25 12:10:00|1002.7|997.7|1003.6|998.6|1003.6|998.6|1002.7|997.7|37
1637842500000|2021-11-25 12:15:00|1003.7|998.7|1002.7|997.7|1003.7|998.7|1002.7|997.7|33
1637842800000|2021-11-25 12:20:00|1002.8|997.8|1002.5|997.5|1003.1|998.1|1002.5|997.5|19
1637843100000|2021-11-25 12:25:00|1002.3|997.3|1001.8|996.8|1002.8|997.8|1001.3|996.3|62
1637843400000|2021-11-25 12:30:00|1001.7|996.7|1000.7|995.7|1002.6|997.6|1000.7|995.7|45
1637843700000|2021-11-25 12:35:00|1000.5|995.5|999.1|994.1|1000.5|995.5|999.1|994.1|49
1637844000000|2021-11-25 12:40:00|999.4|994.4|998.1|993.1|999.5|994.5|998|993|37
1637844300000|2021-11-25 12:45:00|998|993|997.9|992.9|999.1|994.1|997.5|992.5|28
1637844600000|2021-11-25 12:50:00|998|993|997.7|992.7|998|993|996.5|991.5|66
1637844900000|2021-11-25 12:55:00|997.6|992.6|997.1|992.1|997.7|992.7|996.8|991.8|64
1637845200000|2021-11-25 13:00:00|997.2|992.2|995.3|990.3|998|993|995.1|990.1|118
1637845500000|2021-11-25 13:05:00|995.2|990.2|996.4|991.4|997|992|995.2|990.2|128
1637845800000|2021-11-25 13:10:00|996.2|991.2|996.1|991.1|996.8|991.8|996|991|57
1637846100000|2021-11-25 13:15:00|996|991|994.1|989.1|996.7|991.7|993.9|988.9|97
1637846400000|2021-11-25 13:20:00|994|989|993|988|994.2|989.2|992.6|987.6|86
1637846700000|2021-11-25 13:25:00|993.1|988.1|992.8|987.8|993.1|988.1|992.5|987.5|91
1637847000000|2021-11-25 13:30:00|992.9|987.9|991.1|986.1|993.2|988.2|991.1|986.1|75
1637847300000|2021-11-25 13:35:00|991.2|986.2|994.2|989.2|994.2|989.2|991.2|986.2|110
1637847600000|2021-11-25 13:40:00|994.4|989.4|994.1|989.1|995.4|990.4|994.1|989.1|53
1637847900000|2021-11-25 13:45:00|993.9|988.9|992.4|987.4|994|989|991.2|986.2|103
1637848200000|2021-11-25 13:50:00|992.5|987.5|992.2|987.2|992.9|987.9|992.1|987.1|89
1637848500000|2021-11-25 13:55:00|992.1|987.1|992.8|987.8|992.9|987.9|991.1|986.1|59
1637848800000|2021-11-25 14:00:00|992.9|987.9|994.4|989.4|995.1|990.1|992.9|987.9|104
1637849100000|2021-11-25 14:05:00|994.3|989.3|994.7|989.7|994.9|989.9|994|989|100
1637849400000|2021-11-25 14:10:00|994.6|989.6|995.8|990.8|995.9|990.9|994.6|989.6|58
1637849700000|2021-11-25 14:15:00|995.9|990.9|997.8|992.8|998.5|993.5|995.8|990.8|60
1637850000000|2021-11-25 14:20:00|997.7|992.7|998.1|993.1|998.6|993.6|997.1|992.1|38
1637850300000|2021-11-25 14:25:00|998.3|993.3|1000.6|995.6|1000.6|995.6|998.3|993.3|83
1637850600000|2021-11-25 14:30:00|1001.1|996.1|1002|997|1002|997|1000.2|995.2|76
1637850900000|2021-11-25 14:35:00|1001.9|996.9|1001.6|996.6|1002.5|997.5|1001.4|996.4|55
1637851200000|2021-11-25 14:40:00|1001.9|996.9|1004.2|999.2|1004.3|999.3|1001.8|996.8|77
1637851500000|2021-11-25 14:45:00|1004.3|999.3|1002.6|997.6|1004.3|999.3|1002.6|997.6|70
1637851800000|2021-11-25 14:50:00|1002.7|997.7|1002.7|997.7|1003.3|998.3|1002.5|997.5|51
1637852100000|2021-11-25 14:55:00|1003|998|1002.7|997.7|1003|998|1001.6|996.6|50
1637852400000|2021-11-25 15:00:00|1002.9|997.9|1001|996|1002.9|997.9|1001|996|67
1637852700000|2021-11-25 15:05:00|1001.1|996.1|1001.1|996.1|1001.5|996.5|999.7|994.7|101
1637853000000|2021-11-25 15:10:00|1001|996|1000.6|995.6|1001.4|996.4|1000|995|77
1637853300000|2021-11-25 15:15:00|1000.5|995.5|1001.3|996.3|1001.5|996.5|1000.5|995.5|44
1637853600000|2021-11-25 15:20:00|1001.4|996.4|1001.2|996.2|1001.7|996.7|1000.7|995.7|43
1637853900000|2021-11-25 15:25:00|1001.3|996.3|1000.4|995.4|1001.8|996.8|1000.4|995.4|36
1637854200000|2021-11-25 15:30:00|1000.3|995.3|1001|996|1001|996|1000.2|995.2|39
1637854500000|2021-11-25 15:35:00|1000.9|995.9|1001.2|996.2|1001.3|996.3|1000.7|995.7|63
1637854800000|2021-11-25 15:40:00|1001.1|996.1|1000.7|995.7|1001.3|996.3|1000.6|995.6|66
1637855100000|2021-11-25 15:45:00|1000.8|995.8|1000.4|995.4|1000.9|995.9|1000.4|995.4|30
1637855400000|2021-11-25 15:50:00|1000.5|995.5|1000|995|1000.6|995.6|999.7|994.7|32
1637855700000|2021-11-25 15:55:00|999.9|994.9|1000.3|995.3|1000.4|995.4|999|994|59
1637856000000|2021-11-25 16:00:00|999.7|994.7|999.4|994.4|1000.3|995.3|999.4|994.4|72
1637856300000|2021-11-25 16:05:00|999.5|994.5|1000.5|995.5|1000.5|995.5|999.1|994.1|48
1637856600000|2021-11-25 16:10:00|1000.7|995.7|1001.2|996.2|1002.3|997.3|1000.7|995.7|65
1637856900000|2021-11-25 16:15:00|1001.3|996.3|1001.8|996.8|1001.8|996.8|1001.3|996.3|18
1637857200000|2021-11-25 16:20:00|1001.9|996.9|1001.8|996.8|1002.4|997.4|1001.7|996.7|52
1637857500000|2021-11-25 16:25:00|1001.7|996.7|1001.6|996.6|1001.9|996.9|1001.5|996.5|35
1637857800000|2021-11-25 16:30:00|1001.4|996.4|1002.1|997.1|1002.2|997.2|1001.1|996.1|21
1637858100000|2021-11-25 16:35:00|1002|997|1001.7|996.7|1002.1|997.1|1001.3|996.3|17
1637858400000|2021-11-25 16:40:00|1001.8|996.8|1002|997|1002.2|997.2|1001.8|996.8|15
1637858700000|2021-11-25 16:45:00|1001.9|996.9|1002.4|997.4|1002.6|997.6|1001.8|996.8|17
1637859000000|2021-11-25 16:50:00|1002.5|997.5|1002.2|997.2|1002.5|997.5|1002.2|997.2|10
1637859300000|2021-11-25 16:55:00|1002.3|997.3|1000.8|995.8|1002.3|997.3|1000.7|995.7|38
1637859600000|2021-11-25 17:00:00|1000.9|995.9|1000.9|995.9|1000.9|995.9|1000.6|995.6|23
1637859900000|2021-11-25 17:05:00|1001|996|1002|997|1002.1|997.1|1000.7|995.7|21
1637860200000|2021-11-25 17:10:00|1002.1|997.1|1003.1|998.1|1003.1|998.1|1002|997|40
1637860500000|2021-11-25 17:15:00|1003|998|1003.3|998.3|1003.3|998.3|1003|998|29
1637860800000|2021-11-25 17:20:00|1003.4|998.4|1001.8|996.8|1003.4|998.4|1001.8|996.8|58
1637861100000|2021-11-25 17:25:00|1001.7|996.7|1001.2|996.2|1001.8|996.8|1000.6|995.6|57
1637861400000|2021-11-25 17:30:00|1001.3|996.3|1002.1|997.1|1002.2|997.2|1001.2|996.2|31
1637861700000|2021-11-25 17:35:00|1002|997|1001.9|996.9|1002.1|997.1|1001.3|996.3|32
1637862000000|2021-11-25 17:40:00|1001.8|996.8|1001.7|996.7|1002|997|1001.7|996.7|19
1637862300000|2021-11-25 17:45:00|1001.8|996.8|1001.5|996.5|1002.4|997.4|1001.3|996.3|30
1637862600000|2021-11-25 17:50:00|1001.7|996.7|1002.5|997.5|1002.5|997.5|1001.7|996.7|28
1637862900000|2021-11-25 17:55:00|1002.6|997.6|1002.6|997.6|1003|998|1002.4|997.4|21
1637881200000|2021-11-25 23:00:00|1005.9|993.9|1002.1|997.1|1005.9|998.2|1001.7|993.9|23
1637881500000|2021-11-25 23:05:00|1002.2|997.2|1001.6|996.6|1002.2|997.2|1001.5|996.5|24
1637881800000|2021-11-25 23:10:00|1001.5|996.5|1001.7|996.7|1001.7|996.7|1001.5|996.5|15
1637882100000|2021-11-25 23:15:00|1001.6|996.6|1001.7|996.7|1001.8|996.8|1001.6|996.6|15
1637882400000|2021-11-25 23:20:00|1001.9|996.9|1002.6|997.6|1002.8|997.8|1001.9|996.9|25
1637882700000|2021-11-25 23:25:00|1002.5|997.5|1002.3|997.3|1002.6|997.6|1002.3|997.3|6
1637883000000|2021-11-25 23:30:00|1002.2|997.2|999.2|994.2|1002.2|997.2|998.4|993.4|34
1637883300000|2021-11-25 23:35:00|999|994|998.5|993.5|999.5|994.5|998.4|993.4|47
1637883600000|2021-11-25 23:40:00|998.6|993.6|998.5|993.5|999.1|994.1|998.2|993.2|30
1637883900000|2021-11-25 23:45:00|998.4|993.4|997.6|992.6|998.4|993.4|997.2|992.2|43
1637884200000|2021-11-25 23:50:00|997.7|992.7|996.7|991.7|998.1|993.1|996.7|991.7|33
1637884500000|2021-11-25 23:55:00|996.8|991.8|996.9|991.9|997.3|992.3|995.6|990.6|55
1637884800000|2021-11-26 00:00:00|997|992|996.1|991.1|997.1|992.1|995.7|990.7|67
1637885100000|2021-11-26 00:05:00|996.2|991.2|995.9|990.9|997.3|992.3|995.9|990.9|91
1637885400000|2021-11-26 00:10:00|996|991|994.9|989.9|996.3|991.3|994.3|989.3|91
1637885700000|2021-11-26 00:15:00|995.2|990.2|994|989|995.2|990.2|992.4|987.4|110
1637886000000|2021-11-26 00:20:00|993.9|988.9|993.6|988.6|994.1|989.1|993|988|77
1637886300000|2021-11-26 00:25:00|993.8|988.8|993|988|993.9|988.9|991.9|986.9|118
1637886600000|2021-11-26 00:30:00|992.9|987.9|995|990|995.1|990.1|992.9|987.9|48
1637886900000|2021-11-26 00:35:00|994.9|989.9|995.5|990.5|995.7|990.7|994.9|989.9|120
1637887200000|2021-11-26 00:40:00|995.3|990.3|994.4|989.4|996.3|991.3|994.3|989.3|43
1637887500000|2021-11-26 00:45:00|994.5|989.5|995.2|990.2|995.7|990.7|994.5|989.5|64
1637887800000|2021-11-26 00:50:00|995.1|990.1|992.4|987.4|995.3|990.3|992.4|987.4|97
1637888100000|2021-11-26 00:55:00|992.5|987.5|992.4|987.4|992.9|987.9|991.2|986.2|51
1637888400000|2021-11-26 01:00:00|992.2|987.2|992.5|987.5|993.8|988.8|992|987|103
1637888700000|2021-11-26 01:05:00|992.6|987.6|992.9|987.9|993.7|988.7|992.4|987.4|119
1637889000000|2021-11-26 01:10:00|993|988|992.7|987.7|993|988|992.2|987.2|114
1637889300000|2021-11-26 01:15:00|992.9|987.9|991|986|993.1|988.1|991|986|137
1637889600000|2021-11-26 01:20:00|990.9|985.9|989.5|984.5|991.2|986.2|989.3|984.3|104
1637889900000|2021-11-26 01:25:00|989.3|984.3|991.4|986.4|991.4|986.4|989.2|984.2|58
1637890200000|2021-11-26 01:30:00|991.3|986.3|991.2|986.2|991.8|986.8|990.9|985.9|50
1637890500000|2021-11-26 01:35:00|990.9|985.9|989.9|984.9|991.4|986.4|989.9|984.9|77
1637890800000|2021-11-26 01:40:00|989.8|984.8|990.3|985.3|990.5|985.5|989.8|984.8|67
1637891100000|2021-11-26 01:45:00|990.2|985.2|991.9|986.9|991.9|986.9|990.2|985.2|104
1637891400000|2021-11-26 01:50:00|992|987|991.5|986.5|992.7|987.7|991|986|55
1637891700000|2021-11-26 01:55:00|991.6|986.6|991.5|986.5|991.7|986.7|991.3|986.3|127
1637892000000|2021-11-26 02:00:00|991.7|986.7|991.5|986.5|992|987|991.2|986.2|115
1637892300000|2021-11-26 02:05:00|991.4|986.4|991.1|986.1|992|987|991|986|75
1637892600000|2021-11-26 02:10:00|991|986|990.2|985.2|991|986|990.1|985.1|27
1637892900000|2021-11-26 02:15:00|990.1|985.1|989.8|984.8|990.2|985.2|989.6|984.6|35
1637893200000|2021-11-26 02:20:00|989.7|984.7|989.9|984.9|989.9|984.9|989.5|984.5|33
1637893500000|2021-11-26 02:25:00|989.7|984.7|989.1|984.1|989.8|984.8|989|984|52
1637893800000|2021-11-26 02:30:00|989|984|989.8|984.8|989.9|984.9|989|984|62
1637894100000|2021-11-26 02:35:00|989.6|984.6|989.6|984.6|990.4|985.4|989.6|984.6|39
1637894400000|2021-11-26 02:40:00|989.7|984.7|990.2|985.2|990.5|985.5|989.6|984.6|35
1637894700000|2021-11-26 02:45:00|990.3|985.3|990.4|985.4|990.8|985.8|990.2|985.2|40
1637895000000|2021-11-26 02:50:00|990.3|985.3|989.5|984.5|990.4|985.4|989.5|984.5|35
1637895300000|2021-11-26 02:55:00|989.4|984.4|988.2|983.2|989.5|984.5|988.1|983.1|25
1637895600000|2021-11-26 03:00:00|988|983|989.9|984.9|990.2|985.2|987.8|982.8|83
1637895900000|2021-11-26 03:05:00|989.8|984.8|991.5|986.5|991.7|986.7|989.8|984.8|71
1637896200000|2021-11-26 03:10:00|991.4|986.4|992.6|987.6|992.9|987.9|991.4|986.4|85
1637896500000|2021-11-26 03:15:00|992.5|987.5|992.6|987.6|992.7|987.7|991.9|986.9|83
1637896800000|2021-11-26 03:20:00|992.7|987.7|990.9|985.9|992.7|987.7|990.8|985.8|71
1637897100000|2021-11-26 03:25:00|991|986|991.4|986.4|991.5|986.5|990.8|985.8|48
1637897400000|2021-11-26 03:30:00|991.3|986.3|991.6|986.6|991.8|986.8|991|986|37
1637897700000|2021-11-26 03:35:00|991.5|986.5|990.6|985.6|991.6|986.6|990.6|985.6|131
1637898000000|2021-11-26 03:40:00|990.7|985.7|990.9|985.9|991.2|986.2|990.6|985.6|63
1637898300000|2021-11-26 03:45:00|990.8|985.8|990.8|985.8|990.9|985.9|990.6|985.6|79
1637898600000|2021-11-26 03:50:00|990.9|985.9|990|985|990.9|985.9|990|985|94
1637898900000|2021-11-26 03:55:00|989.9|984.9|989.6|984.6|991.1|986.1|989.4|984.4|131
1637899200000|2021-11-26 04:00:00|989.5|984.5|989.5|984.5|989.5|984.5|989.4|984.4|3
1637899500000|2021-11-26 04:05:00|989.7|984.7|989.9|984.9|990.1|985.1|989.7|984.7|23
1637899800000|2021-11-26 04:10:00|990|985|990.3|985.3|990.3|985.3|989.8|984.8|22
1637900100000|2021-11-26 04:15:00|990.4|985.4|991.1|986.1|991.2|986.2|989.9|984.9|80
1637900400000|2021-11-26 04:20:00|991.2|986.2|990.9|985.9|991.7|986.7|990.9|985.9|21
1637900700000|2021-11-26 04:25:00|991|986|990.5|985.5|991.5|986.5|990.5|985.5|72
1637901000000|2021-11-26 04:30:00|990.6|985.6|990.8|985.8|991.2|986.2|990.5|985.5|59
1637901300000|2021-11-26 04:35:00|990.9|985.9|991.5|986.5|991.7|986.7|990.8|985.8|51
1637901600000|2021-11-26 04:40:00|991.6|986.6|990.9|985.9|991.6|986.6|990.8|985.8|40
1637901900000|2021-11-26 04:45:00|990.8|985.8|990.3|985.3|991|986|990.3|985.3|63
1637902200000|2021-11-26 04:50:00|990.4|985.4|989.8|984.8|990.4|985.4|989.6|984.6|36
1637902500000|2021-11-26 04:55:00|989.7|984.7|989|984|989.7|984.7|988.6|983.6|48
1637902800000|2021-11-26 05:00:00|989.1|984.1|988.9|983.9|989.4|984.4|988.7|983.7|28
1637903100000|2021-11-26 05:05:00|989|984|988.7|983.7|989.3|984.3|988.5|983.5|34
1637903400000|2021-11-26 05:10:00|988.6|983.6|987.2|982.2|988.7|983.7|987.2|982.2|35
1637903700000|2021-11-26 05:15:00|987.1|982.1|986.4|981.4|987.1|982.1|986.3|981.3|32
1637904000000|2021-11-26 05:20:00|986.5|981.5|986.5|981.5|987|982|986.4|981.4|15
1637904300000|2021-11-26 05:25:00|986.4|981.4|987.5|982.5|987.5|982.5|986.3|981.3|30
1637904600000|2021-11-26 05:30:00|987.4|982.4|987.7|982.7|988|983|986.9|981.9|94
1637904900000|2021-11-26 05:35:00|987.6|982.6|987.9|982.9|988|983|987.6|982.6|18
1637905200000|2021-11-26 05:40:00|988.2|983.2|988.5|983.5|988.5|983.5|987.8|982.8|39
1637905500000|2021-11-26 05:45:00|988.4|983.4|989.3|984.3|989.4|984.4|988.4|983.4|59
1637905800000|2021-11-26 05:50:00|989.2|984.2|989.6|984.6|989.8|984.8|989.2|984.2|31
1637906100000|2021-11-26 05:55:00|989.7|984.7|989.9|984.9|990.5|985.5|989|984|42
1637906400000|2021-11-26 06:00:00|989.3|984.3|990.1|985.1|990.2|985.2|988.9|983.9|48
1637906700000|2021-11-26 06:05:00|990.6|985.6|990.2|985.2|990.7|985.7|990.2|985.2|7
1637907000000|2021-11-26 06:10:00|990.1|985.1|989.8|984.8|990.1|985.1|989.8|984.8|27
1637907300000|2021-11-26 06:15:00|989.9|984.9|990.4|985.4|990.4|985.4|989.8|984.8|43
1637907600000|2021-11-26 06:20:00|990.1|985.1|989.7|984.7|990.1|985.1|989.7|984.7|37
1637907900000|2021-11-26 06:25:00|989.9|984.9|989.7|984.7|989.9|984.9|989.5|984.5|77
1637908200000|2021-11-26 06:30:00|989.6|984.6|989.1|984.1|989.9|984.9|989.1|984.1|79
1637908500000|2021-11-26 06:35:00|989.2|984.2|989.4|984.4|989.6|984.6|988.4|983.4|37
1637908800000|2021-11-26 06:40:00|989.6|984.6|990.3|985.3|990.8|985.8|989.4|984.4|114
1637909100000|2021-11-26 06:45:00|990.7|985.7|990.9|985.9|991.2|986.2|990.5|985.5|59
1637909400000|2021-11-26 06:50:00|991|986|991.8|986.8|991.9|986.9|990.9|985.9|51
1637909700000|2021-11-26 06:55:00|991.9|986.9|991.4|986.4|991.9|986.9|991.2|986.2|83
1637910000000|2021-11-26 07:00:00|991.3|986.3|991.8|986.8|992.1|987.1|991.1|986.1|78
1637910300000|2021-11-26 07:05:00|991.9|986.9|990.5|985.5|992.1|987.1|990.5|985.5|90
1637910600000|2021-11-26 07:10:00|990.6|985.6|991.5|986.5|992|987|989.1|984.1|108
1637910900000|2021-11-26 07:15:00|991.4|986.4|991.4|986.4|991.8|986.8|990.8|985.8|71
1637911200000|2021-11-26 07:20:00|991.5|986.5|991.7|986.7|991.8|986.8|991.5|986.5|37
1637911500000|2021-11-26 07:25:00|991.8|986.8|992.1|987.1|992.5|987.5|991.8|986.8|57
1637911800000|2021-11-26 07:30:00|992|987|991.8|986.8|992.2|987.2|991|986|59
1637912100000|2021-11-26 07:35:00|992.1|987.1|992.4|987.4|993.1|988.1|992.1|987.1|41
1637912400000|2021-11-26 07:40:00|992.5|987.5|992.9|987.9|993.2|988.2|992.4|987.4|52
1637912700000|2021-11-26 07:45:00|993|988|993.3|988.3|993.4|988.4|992.8|987.8|57
1637913000000|2021-11-26 07:50:00|993.5|988.5|994.6|989.6|995|990|993.4|988.4|128
1637913300000|2021-11-26 07:55:00|994.4|989.4|994.6|989.6|995.4|990.4|994.3|989.3|100
1637913600000|2021-11-26 08:00:00|994.4|989.4|991.1|986.1|995.2|990.2|991|986|120
1637913900000|2021-11-26 08:05:00|990.9|985.9|988.4|983.4|990.9|985.9|988.2|983.2|277
1637914200000|2021-11-26 08:10:00|988.5|983.5|987.7|982.7|989.7|984.7|986.2|981.2|222
1637914500000|2021-11-26 08:15:00|987.6|982.6|985.2|980.2|987.8|982.8|983.9|978.9|229
1637914800000|2021-11-26 08:20:00|985.1|980.1|983.1|978.1|986.4|981.4|983.1|978.1|189
1637915100000|2021-11-26 08:25:00|983|978|980.1|975.1|983.2|978.2|975.4|970.4|270
1637915400000|2021-11-26 08:30:00|980|975|969.5|964.5|980.1|975.1|968.4|963.4|234
1637915700000|2021-11-26 08:35:00|969.4|964.4|967.3|962.3|970.5|965.5|965.4|960.4|224
1637916000000|2021-11-26 08:40:00|967.6|962.6|967.2|962.2|969.4|964.4|966.7|961.7|216
1637916300000|2021-11-26 08:45:00|967.3|962.3|974.3|969.3|974.6|969.6|965.8|960.8|257
1637916600000|2021-11-26 08:50:00|974.4|969.4|972.4|967.4|975.2|970.2|972.2|967.2|150
1637916900000|2021-11-26 08:55:00|972.3|967.3|976.6|971.6|976.6|971.6|971.4|966.4|227
1637917200000|2021-11-26 09:00:00|976.5|971.5|975.1|970.1|976.6|971.6|972.8|967.8|206
1637917500000|2021-11-26 09:05:00|975|970|976.8|971.8|977.7|972.7|974.8|969.8|196
1637917800000|2021-11-26 09:10:00|977|972|980.8|975.8|981.2|976.2|977|972|178
1637918100000|2021-11-26 09:15:00|980.7|975.7|979.5|974.5|982.5|977.5|978.6|973.6|171
1637918400000|2021-11-26 09:20:00|979.4|974.4|979.7|974.7|980.3|975.3|979|974|145
1637918700000|2021-11-26 09:25:00|979.6|974.6|976.3|971.3|979.6|974.6|976.2|971.2|192
1637919000000|2021-11-26 09:30:00|976.2|971.2|973.2|968.2|976.3|971.3|972.9|967.9|183
1637919300000|2021-11-26 09:35:00|973.3|968.3|974.4|969.4|974.4|969.4|972.1|967.1|134
1637919600000|2021-11-26 09:40:00|974.3|969.3|975.8|970.8|976.4|971.4|974.2|969.2|152
1637919900000|2021-11-26 09:45:00|975.7|970.7|978.9|973.9|978.9|973.9|975.7|970.7|216
1637920200000|2021-11-26 09:50:00|978.8|973.8|979.8|974.8|979.9|974.9|978.5|973.5|117
1637920500000|2021-11-26 09:55:00|979.7|974.7|981.3|976.3|981.4|976.4|979.6|974.6|140
1637920800000|2021-11-26 10:00:00|981.4|976.4|982.5|977.5|982.6|977.6|979.8|974.8|230
1637921100000|2021-11-26 10:05:00|982.3|977.3|985.9|980.9|986.1|981.1|982.2|977.2|221
1637921400000|2021-11-26 10:10:00|986|981|986.4|981.4|987.4|982.4|984.9|979.9|135
1637921700000|2021-11-26 10:15:00|986.3|981.3|986.9|981.9|987.2|982.2|985.5|980.5|215
1637922000000|2021-11-26 10:20:00|987|982|991.2|986.2|991.3|986.3|986.9|981.9|173
1637922300000|2021-11-26 10:25:00|991.1|986.1|991.9|986.9|992.3|987.3|990.8|985.8|138
1637922600000|2021-11-26 10:30:00|991.8|986.8|992.5|987.5|992.5|987.5|991.1|986.1|124
1637922900000|2021-11-26 10:35:00|992.4|987.4|993.2|988.2|993.8|988.8|992.3|987.3|96
1637923200000|2021-11-26 10:40:00|993.1|988.1|994.3|989.3|994.5|989.5|992.5|987.5|171
1637923500000|2021-11-26 10:45:00|994.2|989.2|997.6|992.6|998|993|994.2|989.2|197
1637923800000|2021-11-26 10:50:00|997.5|992.5|997.8|992.8|998|993|996.6|991.6|117
1637924100000|2021-11-26 10:55:00|997.7|992.7|996.7|991.7|997.8|992.8|996.7|991.7|120
1637924400000|2021-11-26 11:00:00|996.8|991.8|996.1|991.1|997.1|992.1|995.7|990.7|142
1637924700000|2021-11-26 11:05:00|996.3|991.3|996.8|991.8|997.6|992.6|996|991|92
1637925000000|2021-11-26 11:10:00|996.7|991.7|996.2|991.2|996.9|991.9|995.4|990.4|136
1637925300000|2021-11-26 11:15:00|996.1|991.1|994.4|989.4|996.4|991.4|994.4|989.4|154
1637925600000|2021-11-26 11:20:00|994.5|989.5|995|990|995.7|990.7|994.5|989.5|170
1637925900000|2021-11-26 11:25:00|994.9|989.9|995.6|990.6|995.7|990.7|994.6|989.6|201
1637926200000|2021-11-26 11:30:00|995.5|990.5|995.3|990.3|996.7|991.7|994.9|989.9|138
1637926500000|2021-11-26 11:35:00|995.2|990.2|994.4|989.4|995.4|990.4|994.2|989.2|181
1637926800000|2021-11-26 11:40:00|994.3|989.3|993.8|988.8|994.4|989.4|993.1|988.1|160
1637927100000|2021-11-26 11:45:00|993.7|988.7|993.6|988.6|994.3|989.3|993.4|988.4|136
1637927400000|2021-11-26 11:50:00|993.5|988.5|992.7|987.7|993.7|988.7|992.5|987.5|142
1637927700000|2021-11-26 11:55:00|992.8|987.8|992.5|987.5|992.8|987.8|992.1|987.1|131
1637928000000|2021-11-26 12:00:00|992.4|987.4|992.1|987.1|992.8|987.8|991.9|986.9|185
1637928300000|2021-11-26 12:05:00|991.9|986.9|992.5|987.5|993.1|988.1|991.9|986.9|108
1637928600000|2021-11-26 12:10:00|992.4|987.4|994|989|994.5|989.5|992.4|987.4|199
1637928900000|2021-11-26 12:15:00|994.1|989.1|993.4|988.4|995.1|990.1|992.9|987.9|218
1637929200000|2021-11-26 12:20:00|993.3|988.3|992.2|987.2|993.7|988.7|992.1|987.1|166
1637929500000|2021-11-26 12:25:00|992.1|987.1|991.7|986.7|992.2|987.2|990.8|985.8|112
1637929800000|2021-11-26 12:30:00|991.8|986.8|989.2|984.2|991.8|986.8|989.1|984.1|151
1637930100000|2021-11-26 12:35:00|989.1|984.1|988|983|989.8|984.8|987.9|982.9|106
1637930400000|2021-11-26 12:40:00|988.1|983.1|989.7|984.7|989.8|984.8|987|982|130
1637930700000|2021-11-26 12:45:00|989.6|984.6|989.6|984.6|989.9|984.9|989.1|984.1|103
1637931000000|2021-11-26 12:50:00|989.4|984.4|987.4|982.4|989.4|984.4|987.4|982.4|118
1637931300000|2021-11-26 12:55:00|987.5|982.5|984.8|979.8|987.6|982.6|984.6|979.6|148
1637931600000|2021-11-26 13:00:00|984.7|979.7|984.5|979.5|984.7|979.7|981.7|976.7|269
1637931900000|2021-11-26 13:05:00|984.6|979.6|984.3|979.3|985|980|984.1|979.1|126
1637932200000|2021-11-26 13:10:00|984.1|979.1|984|979|984.6|979.6|983.1|978.1|131
1637932500000|2021-11-26 13:15:00|984.1|979.1|985.2|980.2|985.3|980.3|983.4|978.4|167
1637932800000|2021-11-26 13:20:00|984.9|979.9|978|973|984.9|979.9|975.6|970.6|238
1637933100000|2021-11-26 13:25:00|977.9|972.9|976.8|971.8|979.1|974.1|973.6|968.6|184
1637933400000|2021-11-26 13:30:00|976.7|971.7|972.6|967.6|977.1|972.1|970.6|965.6|250
1637933700000|2021-11-26 13:35:00|972.7|967.7|983.3|978.3|983.7|978.7|972.7|967.7|225
1637934000000|2021-11-26 13:40:00|983.2|978.2|978.2|973.2|983.9|978.9|977.9|972.9|191
1637934300000|2021-11-26 13:45:00|978.3|973.3|979.5|974.5|979.5|974.5|978.1|973.1|94
1637934600000|2021-11-26 13:50:00|979.7|974.7|978.9|973.9|980.8|975.8|978.4|973.4|95
1637934900000|2021-11-26 13:55:00|979|974|977|972|979.4|974.4|976.3|971.3|113
1637935200000|2021-11-26 14:00:00|976.9|971.9|979.4|974.4|980.9|975.9|976.4|971.4|171
1637935500000|2021-11-26 14:05:00|979.1|974.1|977.2|972.2|981.4|976.4|976.3|971.3|203
1637935800000|2021-11-26 14:10:00|977.9|972.9|980.7|975.7|981|976|976.7|971.7|189
1637936100000|2021-11-26 14:15:00|980.8|975.8|981.6|976.6|984.3|979.3|980.8|975.8|140
1637936400000|2021-11-26 14:20:00|981.9|976.9|983|978|984.1|979.1|981.9|976.9|113
1637936700000|2021-11-26 14:25:00|983.1|978.1|984.6|979.6|985.4|980.4|983|978|147
1637937000000|2021-11-26 14:30:00|984.4|979.4|976.6|971.6|984.4|979.4|975.9|970.9|338
1637937300000|2021-11-26 14:35:00|976.7|971.7|975.4|970.4|977.2|972.2|972.9|967.9|307
1637937600000|2021-11-26 14:40:00|975.6|970.6|973.7|968.7|975.6|970.6|971.3|966.3|396
1637937900000|2021-11-26 14:45:00|973.5|968.5|972.1|967.1|973.5|968.5|970.3|965.3|311
1637938200000|2021-11-26 14:50:00|971.9|966.9|969.5|964.5|972|967|968.5|963.5|287
1637938500000|2021-11-26 14:55:00|969.6|964.6|973.7|968.7|974.6|969.6|968.7|963.7|322
1637938800000|2021-11-26 15:00:00|973.3|968.3|972.7|967.7|974.8|969.8|969.2|964.2|293
1637939100000|2021-11-26 15:05:00|972.8|967.8|970.6|965.6|973.7|968.7|970.6|965.6|234
1637939400000|2021-11-26 15:10:00|970.5|965.5|973.6|968.6|973.9|968.9|970.2|965.2|237
1637939700000|2021-11-26 15:15:00|973.7|968.7|972.1|967.1|975.7|970.7|972.1|967.1|230
1637940000000|2021-11-26 15:20:00|972.2|967.2|971.8|966.8|973.9|968.9|971.4|966.4|191
1637940300000|2021-11-26 15:25:00|971.7|966.7|972.5|967.5|973.3|968.3|971.4|966.4|211
1637940600000|2021-11-26 15:30:00|972.4|967.4|971.9|966.9|972.6|967.6|970.6|965.6|254
1637940900000|2021-11-26 15:35:00|972|967|973.4|968.4|973.5|968.5|970.8|965.8|239
1637941200000|2021-11-26 15:40:00|973.3|968.3|971|966|973.5|968.5|971|966|180
1637941500000|2021-11-26 15:45:00|971.1|966.1|971.4|966.4|972.2|967.2|970.8|965.8|237
1637941800000|2021-11-26 15:50:00|971.3|966.3|971.2|966.2|971.9|966.9|970.8|965.8|285
1637942100000|2021-11-26 15:55:00|971.1|966.1|970.8|965.8|971.7|966.7|970.3|965.3|317
1637942400000|2021-11-26 16:00:00|970.7|965.7|967.6|962.6|971.1|966.1|967.6|962.6|232
1637942700000|2021-11-26 16:05:00|967.7|962.7|968|963|968.6|963.6|966.7|961.7|211
1637943000000|2021-11-26 16:10:00|968.2|963.2|972.1|967.1|972.4|967.4|967.4|962.4|156
1637943300000|2021-11-26 16:15:00|972.2|967.2|969.8|964.8|974|969|969.8|964.8|132
1637943600000|2021-11-26 16:20:00|969.7|964.7|967.4|962.4|970|965|967.4|962.4|88
1637943900000|2021-11-26 16:25:00|967.3|962.3|963.3|958.3|967.3|962.3|962.9|957.9|242
1637944200000|2021-11-26 16:30:00|963.2|958.2|962.2|957.2|963.4|958.4|961.7|956.7|168
1637944500000|2021-11-26 16:35:00|962.1|957.1|957.3|952.3|963|958|957.3|952.3|204
1637944800000|2021-11-26 16:40:00|957.4|952.4|953.4|948.4|958.1|953.1|952|947|399
1637945100000|2021-11-26 16:45:00|953.5|948.5|956.7|951.7|957.2|952.2|951.4|946.4|320
1637945400000|2021-11-26 16:50:00|956.8|951.8|957.3|952.3|958.5|953.5|955.5|950.5|199
1637945700000|2021-11-26 16:55:00|957.4|952.4|957.4|952.4|961.4|956.4|954.5|949.5|295
1637946000000|2021-11-26 17:00:00|957.3|952.3|962.8|957.8|963.3|958.3|956.3|951.3|331
1637946300000|2021-11-26 17:05:00|962.7|957.7|964.4|959.4|966.8|961.8|962.7|957.7|267
1637946600000|2021-11-26 17:10:00|964.5|959.5|963.9|958.9|966|961|963.4|958.4|158
1637946900000|2021-11-26 17:15:00|963.8|958.8|962.5|957.5|964.5|959.5|962.1|957.1|131
1637947200000|2021-11-26 17:20:00|962.6|957.6|963.2|958.2|964.4|959.4|962.6|957.6|116
1637947500000|2021-11-26 17:25:00|963.3|958.3|961.8|956.8|965.5|960.5|961.8|956.8|224
1637947800000|2021-11-26 17:30:00|961.7|956.7|964.3|959.3|964.5|959.5|961.6|956.6|212
1637948100000|2021-11-26 17:35:00|964.2|959.2|962|957|964.4|959.4|961.8|956.8|129
1637948400000|2021-11-26 17:40:00|962.1|957.1|959.8|954.8|962.2|957.2|958.2|953.2|187
1637948700000|2021-11-26 17:45:00|959.9|954.9|956.7|951.7|960.1|955.1|956.7|951.7|131
1637949000000|2021-11-26 17:50:00|956.8|951.8|956.1|951.1|957.4|952.4|955.6|950.6|148
1637949300000|2021-11-26 17:55:00|956.2|951.2|958.4|953.4|960.3|955.3|956.2|951.2|197
1637949600000|2021-11-26 18:00:00|958.6|953.6|956.4|951.4|960.1|955.1|956.4|951.4|225
1637949900000|2021-11-26 18:05:00|956.3|951.3|958.1|953.1|958.8|953.8|955.8|950.8|85
1637950200000|2021-11-26 18:10:00|958|953|956.5|951.5|958.1|953.1|955.4|950.4|72
1637950500000|2021-11-26 18:15:00|956.8|951.8|958.7|953.7|958.7|953.7|956.7|951.7|57
1637950800000|2021-11-26 18:20:00|959|954|960|955|960.5|955.5|959|954|54
1637951100000|2021-11-26 18:25:00|959.9|954.9|959.8|954.8|960.5|955.5|959.5|954.5|27
1637951400000|2021-11-26 18:30:00|959.7|954.7|960|951.6|961.2|954.8|958.2|951.3|29
1637951700000|2021-11-26 18:35:00|960.7|952.3|959.4|954.4|960.7|954.6|958.9|951.9|12
1637952000000|2021-11-26 18:40:00|958.8|953.8|960.7|952.4|960.8|954.5|957.3|951.2|52
1638140400000|2021-11-28 23:00:00|972.4|951.6|980.3|961.6|991.7|971.8|971.4|951.6|342
1638140700000|2021-11-28 23:05:00|980.2|961.5|979.4|969.7|982.1|970.3|976.3|961.4|260
1638141000000|2021-11-28 23:10:00|979.5|969.8|976.5|966.3|982|972.1|976.3|966.2|132
1638141300000|2021-11-28 23:15:00|976.2|966.2|976.5|966.4|977.4|967.6|975.6|965.6|84
1638141600000|2021-11-28 23:20:00|976.3|966.2|974.8|969.8|976.9|970.5|974.4|966.2|95
1638141900000|2021-11-28 23:25:00|975|970|975.4|970.4|980.3|970.6|974.1|960.5|117
1638142200000|2021-11-28 23:30:00|975.5|970.5|978.7|973.7|979.3|974.3|975.3|970.3|63
1638142500000|2021-11-28 23:35:00|978.6|973.6|978.9|973.9|979.5|974.5|976.7|971.7|97
1638142800000|2021-11-28 23:40:00|978.5|973.5|977.3|972.3|979.4|974.4|976.8|971.8|80
1638143100000|2021-11-28 23:45:00|977.2|972.2|980.8|975.8|980.8|975.8|975.8|970.8|75
1638143400000|2021-11-28 23:50:00|980.9|975.9|981.1|976.1|981.9|976.9|980.6|975.6|87
1638143700000|2021-11-28 23:55:00|981|976|983.9|978.9|983.9|978.9|980.7|975.7|104
1638144000000|2021-11-29 00:00:00|983.8|978.8|981.7|976.7|984|979|981.5|976.5|138
1638144300000|2021-11-29 00:05:00|981.8|976.8|981.9|976.9|981.9|976.9|979.7|974.7|102
1638144600000|2021-11-29 00:10:00|981.8|976.8|981.4|976.4|981.8|976.8|980.7|975.7|107
1638144900000|2021-11-29 00:15:00|981|976|979.7|974.7|981|976|977.5|972.5|125
1638145200000|2021-11-29 00:20:00|979.8|974.8|974.3|969.3|979.8|974.8|974.3|969.3|104
1638145500000|2021-11-29 00:25:00|974.1|969.1|975.6|970.6|976.9|971.9|974.1|969.1|96
1638145800000|2021-11-29 00:30:00|975.7|970.7|974.6|969.6|976.1|971.1|972.8|967.8|80
1638146100000|2021-11-29 00:35:00|974.8|969.8|977.6|972.6|977.6|972.6|974.6|969.6|65
1638146400000|2021-11-29 00:40:00|977.1|972.1|976.6|971.6|977.2|972.2|976|971|47
1638146700000|2021-11-29 00:45:00|976.8|971.8|977.6|972.6|977.6|972.6|976.6|971.6|89
1638147000000|2021-11-29 00:50:00|977.7|972.7|977.5|972.5|978.3|973.3|977.1|972.1|75
1638147300000|2021-11-29 00:55:00|977.6|972.6|979.5|969.7|979.5|972.7|976.2|969|117
1638147600000|2021-11-29 01:00:00|979.8|970|975.3|970.3|980.1|971|975|968|134
1638147900000|2021-11-29 01:05:00|975.2|970.2|974.8|969.8|975.7|970.7|974.8|969.8|144
1638148200000|2021-11-29 01:10:00|974.9|969.9|977.9|972.9|979.7|974.7|974.7|969.7|162
1638148500000|2021-11-29 01:15:00|978|973|978.8|973.8|979.7|974.7|977.6|972.6|149
1638148800000|2021-11-29 01:20:00|978.6|973.6|978.4|973.4|978.6|973.6|977.6|972.6|55
1638149100000|2021-11-29 01:25:00|978.3|973.3|978.2|973.2|978.9|973.9|977.7|972.7|135
1638149400000|2021-11-29 01:30:00|978|973|977.2|972.2|978|973|976.4|971.4|130
1638149700000|2021-11-29 01:35:00|977.1|972.1|978.3|973.3|978.3|973.3|976.8|971.8|34
1638150000000|2021-11-29 01:40:00|978.4|973.4|980|975|980.1|975.1|978.4|973.4|62
1638150300000|2021-11-29 01:45:00|980.1|975.1|980.1|975.1|980.7|975.7|980|975|46
1638150600000|2021-11-29 01:50:00|980.2|975.2|980.4|975.4|980.9|975.9|979.9|974.9|29
1638150900000|2021-11-29 01:55:00|980.5|975.5|982|977|982.2|977.2|980.2|975.2|51
1638151200000|2021-11-29 02:00:00|981.9|976.9|981.8|976.8|982|977|981.1|976.1|84
1638151500000|2021-11-29 02:05:00|981.9|976.9|980.8|975.8|982.9|977.9|980.6|975.6|89
1638151800000|2021-11-29 02:10:00|981|976|980.1|975.1|981|976|980.1|975.1|8
1638152100000|2021-11-29 02:15:00|980.2|975.2|979.1|974.1|980.2|975.2|978.2|973.2|41
1638152400000|2021-11-29 02:20:00|979|974|979.2|974.2|979.3|974.3|978.9|973.9|25
1638152700000|2021-11-29 02:25:00|979.1|974.1|979.4|974.4|980.5|975.5|979|974|29
1638153000000|2021-11-29 02:30:00|979.7|974.7|980.1|975.1|980.6|975.6|979.7|974.7|41
1638153300000|2021-11-29 02:35:00|980|975|980.6|975.6|981.5|976.5|980|975|71
1638153600000|2021-11-29 02:40:00|980.5|975.5|981.4|976.4|981.4|976.4|980.4|975.4|16
1638153900000|2021-11-29 02:45:00|981.5|976.5|981.7|976.7|981.7|976.7|980.9|975.9|49
1638154200000|2021-11-29 02:50:00|981.8|976.8|982|977|983.9|978.9|981.8|976.8|43
1638154500000|2021-11-29 02:55:00|982.4|977.4|983.3|978.3|983.4|978.4|982.3|977.3|12
1638154800000|2021-11-29 03:00:00|983|978|982.5|977.5|983.1|978.1|982|977|68
1638155100000|2021-11-29 03:05:00|982.6|977.6|982.6|977.6|982.8|977.8|981.3|976.3|22
1638155400000|2021-11-29 03:10:00|982.7|977.7|982.7|977.7|982.7|977.7|982|977|22
1638155700000|2021-11-29 03:15:00|982.6|977.6|983.2|978.2|983.4|978.4|982.6|977.6|43
1638156000000|2021-11-29 03:20:00|983.4|978.4|986.7|981.7|986.7|981.7|983.4|978.4|20
1638156300000|2021-11-29 03:25:00|986.9|981.9|986.7|981.7|986.9|981.9|985.8|980.8|24
1638156600000|2021-11-29 03:30:00|986.4|981.4|985|980|987.3|982.3|985|980|39
1638156900000|2021-11-29 03:35:00|985.1|980.1|985.3|980.3|985.5|980.5|985|980|21
1638157200000|2021-11-29 03:40:00|985.1|980.1|986|981|986.2|981.2|984.9|979.9|50
1638157500000|2021-11-29 03:45:00|986.1|981.1|985.4|980.4|986.1|981.1|985.3|980.3|31
1638157800000|2021-11-29 03:50:00|985.5|980.5|985.6|980.6|985.6|980.6|985.4|980.4|12
1638158100000|2021-11-29 03:55:00|985.7|980.7|985.6|980.6|985.9|980.9|985.5|980.5|22
1638158400000|2021-11-29 04:00:00|985.5|980.5|985.1|980.1|985.6|980.6|984.8|979.8|38
1638158700000|2021-11-29 04:05:00|985.2|980.2|982.2|977.2|985.4|980.4|982.2|977.2|40
1638159000000|2021-11-29 04:10:00|982.3|977.3|982.5|977.5|982.8|977.8|982.3|977.3|28
1638159300000|2021-11-29 04:15:00|982.6|977.6|982.4|977.4|982.6|977.6|982.3|977.3|23
1638159600000|2021-11-29 04:20:00|982.3|977.3|982.2|977.2|982.3|977.3|981.7|976.7|21
1638159900000|2021-11-29 04:25:00|982.3|977.3|982.3|977.3|982.4|977.4|982.1|977.1|16
1638160200000|2021-11-29 04:30:00|982.4|977.4|981.5|976.5|982.4|977.4|981.5|976.5|20
1638160500000|2021-11-29 04:35:00|981.3|976.3|981.6|976.6|981.6|976.6|981.1|976.1|28
1638160800000|2021-11-29 04:40:00|981.5|976.5|980.1|975.1|981.6|976.6|980.1|975.1|16
1638161100000|2021-11-29 04:45:00|980.2|975.2|980.3|975.3|981.2|976.2|980.2|975.2|49
1638161400000|2021-11-29 04:50:00|980.2|975.2|979.9|974.9|980.4|975.4|979.9|974.9|37
1638161700000|2021-11-29 04:55:00|980|975|980|975|980.1|975.1|979.6|974.6|50
1638162000000|2021-11-29 05:00:00|979.9|974.9|978.7|973.7|980|975|978.7|973.7|121
1638162300000|2021-11-29 05:05:00|978.8|973.8|978.5|973.5|978.8|973.8|977.9|972.9|35
1638162600000|2021-11-29 05:10:00|978.4|973.4|976.7|971.7|978.5|973.5|976.4|971.4|56
1638162900000|2021-11-29 05:15:00|976.9|971.9|977.6|972.6|977.6|972.6|976.3|971.3|33
1638163200000|2021-11-29 05:20:00|977.5|972.5|975.8|970.8|977.5|972.5|975.8|970.8|97
1638163500000|2021-11-29 05:25:00|975.7|970.7|973|968|976|971|973|968|86
1638163800000|2021-11-29 05:30:00|973.1|968.1|973.5|968.5|973.6|968.6|971.3|966.3|120
1638164100000|2021-11-29 05:35:00|973.4|968.4|973.9|968.9|974.4|969.4|972.7|967.7|62
1638164400000|2021-11-29 05:40:00|974|969|974.9|969.9|975.2|970.2|973.9|968.9|51
1638164700000|2021-11-29 05:45:00|974.8|969.8|976.1|971.1|976.1|971.1|974.8|969.8|66
1638165000000|2021-11-29 05:50:00|976|971|977|972|977.7|972.7|976|971|39
1638165300000|2021-11-29 05:55:00|976.7|971.7|976.6|971.6|976.9|971.9|976.3|971.3|52
1638165600000|2021-11-29 06:00:00|976.7|971.7|976.3|971.3|976.7|971.7|975.7|970.7|50
1638165900000|2021-11-29 06:05:00|976.4|971.4|974.6|969.6|976.4|971.4|974.3|969.3|66
1638166200000|2021-11-29 06:10:00|974.7|969.7|974.5|969.5|975|970|974.4|969.4|38
1638166500000|2021-11-29 06:15:00|974.4|969.4|974.4|969.4|974.5|969.5|974.3|969.3|24
1638166800000|2021-11-29 06:20:00|974.3|969.3|974.7|969.7|974.8|969.8|974.3|969.3|13
1638167100000|2021-11-29 06:25:00|974.8|969.8|975.2|970.2|975.5|970.5|974.7|969.7|74
1638167400000|2021-11-29 06:30:00|975.1|970.1|976|971|976.5|971.5|975.1|970.1|72
1638167700000|2021-11-29 06:35:00|976.1|971.1|975.7|970.7|976.1|971.1|975.7|970.7|57
1638168000000|2021-11-29 06:40:00|975.8|970.8|975.6|970.6|976|971|975.6|970.6|97
1638168300000|2021-11-29 06:45:00|975.7|970.7|976.3|971.3|976.4|971.4|975.6|970.6|55
1638168600000|2021-11-29 06:50:00|976.4|971.4|977.5|972.5|977.5|972.5|976.4|971.4|70
1638168900000|2021-11-29 06:55:00|977.4|972.4|976.4|971.4|977.4|972.4|975.9|970.9|91
1638169200000|2021-11-29 07:00:00|976.3|971.3|974|969|976.4|971.4|973.8|968.8|115
1638169500000|2021-11-29 07:05:00|974.1|969.1|974.1|969.1|974.3|969.3|973.6|968.6|42
1638169800000|2021-11-29 07:10:00|974|969|974|969|974.1|969.1|972.5|967.5|33
1638170100000|2021-11-29 07:15:00|973.9|968.9|974.7|969.7|975.3|970.3|973.8|968.8|39
1638170400000|2021-11-29 07:20:00|974.8|969.8|974.8|969.8|975.8|970.8|974.7|969.7|33
1638170700000|2021-11-29 07:25:00|974.9|969.9|974.3|969.3|974.9|969.9|974.1|969.1|34
1638171000000|2021-11-29 07:30:00|974.2|969.2|975.8|970.8|976|971|974.1|969.1|72
1638171300000|2021-11-29 07:35:00|975.7|970.7|977|972|977|972|975.7|970.7|91
1638171600000|2021-11-29 07:40:00|976.9|971.9|976.5|971.5|977.8|972.8|976.5|971.5|109
1638171900000|2021-11-29 07:45:00|976.6|971.6|977.9|972.9|978.2|973.2|976.3|971.3|89
1638172200000|2021-11-29 07:50:00|977.8|972.8|976.6|971.6|978.2|973.2|976.2|971.2|52
1638172500000|2021-11-29 07:55:00|976.7|971.7|975.6|970.6|977.1|972.1|975.3|970.3|64
1638172800000|2021-11-29 08:00:00|975.4|970.4|972|967|975.4|970.4|971.2|966.2|147
1638173100000|2021-11-29 08:05:00|972.1|967.1|973.3|968.3|973.8|968.8|972.1|967.1|185
1638173400000|2021-11-29 08:10:00|973.2|968.2|972.2|967.2|974|969|971.2|966.2|202
1638173700000|2021-11-29 08:15:00|972.3|967.3|972.3|967.3|972.9|967.9|971.7|966.7|170
1638174000000|2021-11-29 08:20:00|972.2|967.2|973.3|968.3|973.9|968.9|971.2|966.2|184
1638174300000|2021-11-29 08:25:00|973.4|968.4|973.3|968.3|973.5|968.5|972|967|180
1638174600000|2021-11-29 08:30:00|973.2|968.2|975.7|970.7|975.8|970.8|973.2|968.2|127
1638174900000|2021-11-29 08:35:00|975.8|970.8|975.9|970.9|975.9|970.9|974.9|969.9|122
1638175200000|2021-11-29 08:40:00|975.8|970.8|974.1|969.1|976|971|973.1|968.1|96
1638175500000|2021-11-29 08:45:00|974|969|972.4|967.4|974.2|969.2|972|967|205
1638175800000|2021-11-29 08:50:00|972.5|967.5|971|966|972.8|967.8|970.9|965.9|178
1638176100000|2021-11-29 08:55:00|971.1|966.1|971.4|966.4|971.5|966.5|970.6|965.6|158
1638176400000|2021-11-29 09:00:00|971.3|966.3|971.9|966.9|972.5|967.5|970.9|965.9|162
1638176700000|2021-11-29 09:05:00|972|967|972.9|967.9|973.6|968.6|971.2|966.2|179
1638177000000|2021-11-29 09:10:00|972.7|967.7|973.1|968.1|973.6|968.6|972.1|967.1|104
1638177300000|2021-11-29 09:15:00|973.2|968.2|974.8|969.8|975|970|973.1|968.1|108
1638177600000|2021-11-29 09:20:00|974.7|969.7|974.2|969.2|974.9|969.9|973.7|968.7|108
1638177900000|2021-11-29 09:25:00|974.3|969.3|975|970|975|970|973.6|968.6|132
1638178200000|2021-11-29 09:30:00|974.9|969.9|972.5|967.5|975.4|970.4|971.9|966.9|146
1638178500000|2021-11-29 09:35:00|972.4|967.4|971.3|966.3|972.4|967.4|970.9|965.9|171
1638178800000|2021-11-29 09:40:00|971.4|966.4|971.4|966.4|971.7|966.7|970.7|965.7|72
1638179100000|2021-11-29 09:45:00|971.5|966.5|974.8|969.8|975|970|971.1|966.1|130
1638179400000|2021-11-29 09:50:00|974.6|969.6|973.6|968.6|974.8|969.8|973.1|968.1|66
1638179700000|2021-11-29 09:55:00|973.5|968.5|974.5|969.5|974.8|969.8|973.4|968.4|74
1638180000000|2021-11-29 10:00:00|974.4|969.4|974.5|969.5|974.6|969.6|974.1|969.1|58
1638180300000|2021-11-29 10:05:00|974.6|969.6|972.4|967.4|975|970|971.9|966.9|98
1638180600000|2021-11-29 10:10:00|972.3|967.3|972|967|972.4|967.4|971.5|966.5|76
1638180900000|2021-11-29 10:15:00|971.8|966.8|972.6|967.6|972.8|967.8|971.5|966.5|137
1638181200000|2021-11-29 10:20:00|972.7|967.7|973|968|973.2|968.2|972.6|967.6|79
1638181500000|2021-11-29 10:25:00|973.1|968.1|973.8|968.8|973.9|968.9|972.9|967.9|82
1638181800000|2021-11-29 10:30:00|973.9|968.9|974.1|969.1|974.5|969.5|973.3|968.3|70
1638182100000|2021-11-29 10:35:00|974|969|973.9|968.9|974.5|969.5|973.8|968.8|76
1638182400000|2021-11-29 10:40:00|974.5|969.5|973.9|968.9|974.7|969.7|973.9|968.9|53
1638182700000|2021-11-29 10:45:00|974|969|973.6|968.6|974|969|973.4|968.4|133
1638183000000|2021-11-29 10:50:00|973.7|968.7|974.4|969.4|974.7|969.7|973.6|968.6|71
1638183300000|2021-11-29 10:55:00|974.5|969.5|974.4|969.4|975|970|974|969|88
1638183600000|2021-11-29 11:00:00|974.3|969.3|973.9|968.9|974.3|969.3|973.5|968.5|104
1638183900000|2021-11-29 11:05:00|974|969|973.8|968.8|974.5|969.5|973.7|968.7|96
1638184200000|2021-11-29 11:10:00|973.9|968.9|974.8|969.8|974.8|969.8|973.8|968.8|71
1638184500000|2021-11-29 11:15:00|974.9|969.9|974.2|969.2|975.1|970.1|973.9|968.9|82
1638184800000|2021-11-29 11:20:00|974.3|969.3|974.4|969.4|974.6|969.6|973.8|968.8|70
1638185100000|2021-11-29 11:25:00|974.5|969.5|974.5|969.5|974.6|969.6|974.2|969.2|78
1638185400000|2021-11-29 11:30:00|974.6|969.6|974.8|969.8|975.2|970.2|973.8|968.8|41
1638185700000|2021-11-29 11:35:00|974.7|969.7|974.5|969.5|974.9|969.9|974.2|969.2|71
1638186000000|2021-11-29 11:40:00|974.4|969.4|974|969|974.5|969.5|973.8|968.8|57
1638186300000|2021-11-29 11:45:00|973.9|968.9|974|969|974.3|969.3|973.8|968.8|75
1638186600000|2021-11-29 11:50:00|973.9|968.9|972.7|967.7|974|969|972.6|967.6|103
1638186900000|2021-11-29 11:55:00|972.6|967.6|972.3|967.3|973.2|968.2|972.3|967.3|102
1638187200000|2021-11-29 12:00:00|972.4|967.4|973.3|968.3|973.7|968.7|972.4|967.4|140
1638187500000|2021-11-29 12:05:00|973.2|968.2|973.9|968.9|973.9|968.9|972.7|967.7|92
1638187800000|2021-11-29 12:10:00|974|969|974.5|969.5|975|970|973.5|968.5|72
1638188100000|2021-11-29 12:15:00|974.6|969.6|974.2|969.2|975.3|970.3|973.9|968.9|94
1638188400000|2021-11-29 12:20:00|974.3|969.3|974.2|969.2|974.7|969.7|974|969|178
1638188700000|2021-11-29 12:25:00|973.9|968.9|973.5|968.5|974|969|972.9|967.9|154
1638189000000|2021-11-29 12:30:00|973.4|968.4|974.5|969.5|975.1|970.1|973.3|968.3|116
1638189300000|2021-11-29 12:35:00|974.7|969.7|975.3|970.3|975.3|970.3|974.2|969.2|74
1638189600000|2021-11-29 12:40:00|975.5|970.5|975.5|970.5|976.2|971.2|974.8|969.8|87
1638189900000|2021-11-29 12:45:00|975.4|970.4|976.6|971.6|976.6|971.6|975.2|970.2|48
1638190200000|2021-11-29 12:50:00|976.5|971.5|974.4|969.4|976.6|971.6|974.2|969.2|50
1638190500000|2021-11-29 12:55:00|974.6|969.6|975.6|970.6|975.7|970.7|974.3|969.3|130
1638190800000|2021-11-29 13:00:00|975.8|970.8|973.6|968.6|976.6|971.6|973.5|968.5|198
1638191100000|2021-11-29 13:05:00|973.5|968.5|973.2|968.2|973.8|968.8|972.3|967.3|171
1638191400000|2021-11-29 13:10:00|973.4|968.4|973.4|968.4|974.2|969.2|972.3|967.3|181
1638191700000|2021-11-29 13:15:00|973.5|968.5|973.8|968.8|974.4|969.4|973.2|968.2|112
1638192000000|2021-11-29 13:20:00|973.6|968.6|970.1|965.1|973.9|968.9|969.9|964.9|168
1638192300000|2021-11-29 13:25:00|970.2|965.2|969.8|964.8|970.9|965.9|969.6|964.6|169
1638192600000|2021-11-29 13:30:00|970|965|969.9|964.9|971.2|966.2|969.7|964.7|277
1638192900000|2021-11-29 13:35:00|969.8|964.8|970.3|965.3|970.9|965.9|969.2|964.2|286
1638193200000|2021-11-29 13:40:00|970.2|965.2|966.3|961.3|970.9|965.9|964.9|959.9|273
1638193500000|2021-11-29 13:45:00|966.2|961.2|970.4|965.4|971.4|966.4|965.9|960.9|224
1638193800000|2021-11-29 13:50:00|970.2|965.2|968.7|963.7|970.6|965.6|968.4|963.4|134
1638194100000|2021-11-29 13:55:00|968.8|963.8|967.2|962.2|970.8|965.8|967.1|962.1|184
1638194400000|2021-11-29 14:00:00|967.3|962.3|972.2|967.2|972.8|967.8|967.1|962.1|201
1638194700000|2021-11-29 14:05:00|972.1|967.1|973.5|968.5|974.5|969.5|971.9|966.9|108
1638195000000|2021-11-29 14:10:00|974.1|969.1|974.9|969.9|975|970|972.5|967.5|138
1638195300000|2021-11-29 14:15:00|975|970|974.6|969.6|975.7|970.7|974.4|969.4|118
1638195600000|2021-11-29 14:20:00|974.5|969.5|976.6|971.6|977.3|972.3|971.9|966.9|144
1638195900000|2021-11-29 14:25:00|976.5|971.5|974.7|969.7|976.8|971.8|974.4|969.4|86
1638196200000|2021-11-29 14:30:00|974.5|969.5|974.1|969.1|975|970|972.2|967.2|235
1638196500000|2021-11-29 14:35:00|974|969|976.1|971.1|977.1|972.1|973.6|968.6|186
1638196800000|2021-11-29 14:40:00|975.7|970.7|974.1|969.1|975.8|970.8|973.7|968.7|166
1638197100000|2021-11-29 14:45:00|974|969|973.4|968.4|974.3|969.3|972|967|280
1638197400000|2021-11-29 14:50:00|973.5|968.5|971.7|966.7|974.3|969.3|971.6|966.6|310
1638197700000|2021-11-29 14:55:00|972|967|973.4|968.4|974.3|969.3|971.4|966.4|271
1638198000000|2021-11-29 15:00:00|974.1|969.1|974|969|975.7|970.7|972.2|967.2|378
1638198300000|2021-11-29 15:05:00|973.9|968.9|973.5|968.5|975|970|972.1|967.1|283
1638198600000|2021-11-29 15:10:00|973.4|968.4|972|967|973.5|968.5|971.4|966.4|279
1638198900000|2021-11-29 15:15:00|971.9|966.9|971|966|973.2|968.2|970.4|965.4|332
1638199200000|2021-11-29 15:20:00|971.1|966.1|971.2|966.2|971.9|966.9|970|965|260
1638199500000|2021-11-29 15:25:00|971.3|966.3|970.3|965.3|973.1|968.1|970.3|965.3|245
1638199800000|2021-11-29 15:30:00|970.1|965.1|971.1|966.1|971.2|966.2|969|964|126
1638200100000|2021-11-29 15:35:00|971|966|969.6|964.6|971.6|966.6|968.5|963.5|171
1638200400000|2021-11-29 15:40:00|969.7|964.7|969.4|964.4|970|965|967.9|962.9|155
1638200700000|2021-11-29 15:45:00|969.5|964.5|969.3|964.3|971.1|966.1|968.8|963.8|178
1638201000000|2021-11-29 15:50:00|969.4|964.4|972.2|967.2|972.6|967.6|969.3|964.3|143
1638201300000|2021-11-29 15:55:00|972.3|967.3|970.3|965.3|972.8|967.8|969.6|964.6|180
1638201600000|2021-11-29 16:00:00|970.4|965.4|971.1|966.1|972.2|967.2|970.1|965.1|167
1638201900000|2021-11-29 16:05:00|971|966|969|964|972.1|967.1|969|964|146
1638202200000|2021-11-29 16:10:00|969.2|964.2|970.8|965.8|971.5|966.5|969.2|964.2|114
1638202500000|2021-11-29 16:15:00|970.7|965.7|970.9|965.9|971.2|966.2|969.6|964.6|84
1638202800000|2021-11-29 16:20:00|971|966|969.9|964.9|972.8|967.8|969.8|964.8|103
1638203100000|2021-11-29 16:25:00|970|965|971|966|971.6|966.6|969.9|964.9|124
1638203400000|2021-11-29 16:30:00|971.2|966.2|971.9|966.9|972.9|967.9|971.1|966.1|160
1638203700000|2021-11-29 16:35:00|971.8|966.8|971.1|966.1|972.2|967.2|970.7|965.7|136
1638204000000|2021-11-29 16:40:00|971|966|970.3|965.3|971.6|966.6|970.1|965.1|85
1638204300000|2021-11-29 16:45:00|970.2|965.2|970.2|965.2|970.4|965.4|969.4|964.4|93
1638204600000|2021-11-29 16:50:00|970.3|965.3|971|966|971|966|969.9|964.9|84
1638204900000|2021-11-29 16:55:00|970.9|965.9|971.4|966.4|971.7|966.7|970.6|965.6|68
1638205200000|2021-11-29 17:00:00|971.5|966.5|974.3|969.3|974.7|969.7|971.5|966.5|140
1638205500000|2021-11-29 17:05:00|974|969|975.4|970.4|976.2|971.2|973.8|968.8|70
1638205800000|2021-11-29 17:10:00|975.5|970.5|975.6|970.6|976|971|975|970|86
1638206100000|2021-11-29 17:15:00|975.5|970.5|977|972|977.1|972.1|974.5|969.5|73
1638206400000|2021-11-29 17:20:00|977.1|972.1|979.4|974.4|979.6|974.6|977.1|972.1|131
1638206700000|2021-11-29 17:25:00|979.5|974.5|979.9|974.9|980.4|975.4|979.1|974.1|137
1638207000000|2021-11-29 17:30:00|979.6|974.6|979|974|979.6|974.6|977.7|972.7|152
1638207300000|2021-11-29 17:35:00|979.1|974.1|978.5|973.5|979.1|974.1|977.9|972.9|111
1638207600000|2021-11-29 17:40:00|978.4|973.4|978.5|973.5|978.8|973.8|977.9|972.9|75
1638207900000|2021-11-29 17:45:00|978.4|973.4|979.2|974.2|979.6|974.6|977.9|972.9|142
1638208200000|2021-11-29 17:50:00|979.1|974.1|978.6|973.6|979.1|974.1|978.1|973.1|117
1638208500000|2021-11-29 17:55:00|978.4|973.4|976.5|971.5|978.8|973.8|976.4|971.4|98
1638208800000|2021-11-29 18:00:00|976.4|971.4|971.6|966.6|976.8|971.8|970.7|965.7|269
1638209100000|2021-11-29 18:05:00|971.5|966.5|971.9|966.9|972|967|971.5|966.5|74
1638209400000|2021-11-29 18:10:00|971.8|966.8|970.9|965.9|972.1|967.1|970.8|965.8|106
1638209700000|2021-11-29 18:15:00|970.8|965.8|969.3|964.3|970.9|965.9|969|964|88
1638210000000|2021-11-29 18:20:00|969.2|964.2|969.2|964.2|969.7|964.7|967.8|962.8|173
1638210300000|2021-11-29 18:25:00|969.3|964.3|968.9|963.9|969.4|964.4|968.1|963.1|167
1638210600000|2021-11-29 18:30:00|969|964|969.9|964.9|970|965|968.9|963.9|64
1638210900000|2021-11-29 18:35:00|970|965|969.7|964.7|970|965|969.5|964.5|51
1638211200000|2021-11-29 18:40:00|969.9|964.9|969.3|964.3|970.3|965.3|969.3|964.3|75
1638211500000|2021-11-29 18:45:00|969.4|964.4|969.3|964.3|969.4|964.4|969|964|39
1638211800000|2021-11-29 18:50:00|969.2|964.2|969.3|964.3|969.6|964.6|968.9|963.9|48
1638212100000|2021-11-29 18:55:00|969.2|964.2|969.3|964.3|969.5|964.5|969.1|964.1|41
1638212400000|2021-11-29 19:00:00|969.2|964.2|968.8|963.8|969.2|964.2|968.7|963.7|47
1638212700000|2021-11-29 19:05:00|968.9|963.9|968.4|963.4|969.2|964.2|968.3|963.3|58
1638213000000|2021-11-29 19:10:00|968.5|963.5|971.5|966.5|972.2|967.2|968.3|963.3|37
1638213300000|2021-11-29 19:15:00|971.7|966.7|971.2|966.2|972.1|967.1|970.8|965.8|42
1638213600000|2021-11-29 19:20:00|971.3|966.3|971.2|966.2|971.3|966.3|970.7|965.7|74
1638213900000|2021-11-29 19:25:00|971.3|966.3|971|966|971.3|966.3|970.2|965.2|59
1638214200000|2021-11-29 19:30:00|971.2|966.2|969.8|964.8|971.3|966.3|967.2|962.2|145
1638214500000|2021-11-29 19:35:00|969.9|964.9|970.3|965.3|970.5|965.5|969.1|964.1|171
1638214800000|2021-11-29 19:40:00|970.4|965.4|969.7|964.7|970.7|965.7|969.6|964.6|50
1638215100000|2021-11-29 19:45:00|969.6|964.6|970.7|965.7|971.7|966.7|969.5|964.5|100
1638215400000|2021-11-29 19:50:00|970.8|965.8|970.6|965.6|971.2|966.2|970.5|965.5|28
1638215700000|2021-11-29 19:55:00|970.8|965.8|970.1|965.1|971|966|969.1|964.1|85
1638216000000|2021-11-29 20:00:00|970.2|965.2|970.8|965.8|971.1|966.1|969.9|964.9|48
1638216300000|2021-11-29 20:05:00|970.9|965.9|970.9|965.9|971.1|966.1|970.5|965.5|78
1638216600000|2021-11-29 20:10:00|971|966|971.4|966.4|971.5|966.5|970.9|965.9|53
1638216900000|2021-11-29 20:15:00|972|967|971.8|966.8|972.1|967.1|971.5|966.5|19
1638217200000|2021-11-29 20:20:00|971.9|966.9|971.8|966.8|972.1|967.1|971.8|966.8|35
1638217500000|2021-11-29 20:25:00|971.7|966.7|971.2|966.2|971.8|966.8|971.2|966.2|48
1638217800000|2021-11-29 20:30:00|971.1|966.1|971.4|966.4|971.6|966.6|970.2|965.2|107
1638218100000|2021-11-29 20:35:00|971.5|966.5|971.4|966.4|971.7|966.7|971.1|966.1|39
1638218400000|2021-11-29 20:40:00|971.3|966.3|970.8|965.8|971.3|966.3|970.5|965.5|58
1638218700000|2021-11-29 20:45:00|970.7|965.7|970.1|965.1|970.8|965.8|970|965|91
1638219000000|2021-11-29 20:50:00|970.2|965.2|969.7|964.7|970.2|965.2|969.1|964.1|152
1638219300000|2021-11-29 20:55:00|969.6|964.6|969.5|964.5|970.1|965.1|969.3|964.3|152
1638219600000|2021-11-29 21:00:00|969.3|964.3|968.8|963.8|970|965|968.6|963.6|82
1638219900000|2021-11-29 21:05:00|968.9|963.9|968.3|963.3|969|964|968.3|963.3|46
1638220200000|2021-11-29 21:10:00|968.4|963.4|968.1|963.1|968.6|963.6|967.9|962.9|68
1638220500000|2021-11-29 21:15:00|967.9|962.9|968.3|963.3|968.6|963.6|967.9|962.9|51
1638220800000|2021-11-29 21:20:00|968.2|963.2|968.8|963.8|969.3|964.3|968.1|963.1|58
1638221100000|2021-11-29 21:25:00|968.9|963.9|967.9|962.9|969|964|967.9|962.9|71
1638221400000|2021-11-29 21:30:00|968|963|969.3|964.3|969.5|964.5|968|963|58
1638221700000|2021-11-29 21:35:00|969.4|964.4|969|964|969.6|964.6|968.6|963.6|61
1638222000000|2021-11-29 21:40:00|969.1|964.1|969.6|964.6|970.2|965.2|969.1|964.1|40
1638222300000|2021-11-29 21:45:00|969.5|964.5|968.6|963.6|969.8|964.8|968.3|963.3|101
1638222600000|2021-11-29 21:50:00|968.8|963.8|968.6|963.6|969.2|964.2|968.6|963.6|32
1638222900000|2021-11-29 21:55:00|968.7|963.7|968.6|963.6|968.9|963.9|968.3|963.3|47
1638226800000|2021-11-29 23:00:00|972.4|961.5|969.8|964.8|972.6|965.4|969.7|961.5|32
1638227100000|2021-11-29 23:05:00|969.9|964.9|970.1|965.1|970.1|965.1|969.7|964.7|7
1638227400000|2021-11-29 23:10:00|970.2|965.2|970.7|965.7|970.8|965.8|970.2|965.2|9
1638227700000|2021-11-29 23:15:00|970.4|965.4|970.3|965.3|970.6|965.6|970.2|965.2|13
1638228000000|2021-11-29 23:20:00|970.4|965.4|970.8|965.8|971.2|966.2|970.4|965.4|13
1638228300000|2021-11-29 23:25:00|970.9|965.9|970.7|965.7|971|966|970.4|965.4|21
1638228600000|2021-11-29 23:30:00|970.9|965.9|971|966|971.2|966.2|970.9|965.9|9
1638228900000|2021-11-29 23:35:00|971.1|966.1|971|966|971.2|966.2|970.6|965.6|38
1638229200000|2021-11-29 23:40:00|971.1|966.1|971.3|966.3|971.4|966.4|971|966|22
1638229500000|2021-11-29 23:45:00|971.2|966.2|971.3|966.3|971.5|966.5|971.2|966.2|10
1638229800000|2021-11-29 23:50:00|971.4|966.4|971.4|966.4|971.6|966.6|971.2|966.2|32
1638230100000|2021-11-29 23:55:00|971.5|966.5|971.6|966.6|972.1|967.1|971.3|966.3|76
1638230400000|2021-11-30 00:00:00|971.7|966.7|971.5|966.5|972|967|971.2|966.2|61
1638230700000|2021-11-30 00:05:00|971.6|966.6|972.5|967.5|973.2|968.2|971.4|966.4|66
1638231000000|2021-11-30 00:10:00|972.4|967.4|973.3|968.3|973.5|968.5|972.4|967.4|54
1638231300000|2021-11-30 00:15:00|973.5|968.5|973.6|968.6|973.7|968.7|972.5|967.5|46
1638231600000|2021-11-30 00:20:00|973.7|968.7|973.3|968.3|974|969|973.1|968.1|31
1638231900000|2021-11-30 00:25:00|973.1|968.1|974.3|969.3|974.3|969.3|972.8|967.8|52
1638232200000|2021-11-30 00:30:00|974|969|973.6|968.6|974|969|973.1|968.1|43
1638232500000|2021-11-30 00:35:00|973.5|968.5|974.2|969.2|974.3|969.3|973.4|968.4|40
1638232800000|2021-11-30 00:40:00|974.3|969.3|973.1|968.1|974.3|969.3|972.4|967.4|24
1638233100000|2021-11-30 00:45:00|973.2|968.2|974.1|969.1|974.1|969.1|973.1|968.1|54
1638233400000|2021-11-30 00:50:00|974.2|969.2|973.3|968.3|974.2|969.2|973.2|968.2|45
1638233700000|2021-11-30 00:55:00|973.2|968.2|973|968|973.6|968.6|972.9|967.9|31
1638234000000|2021-11-30 01:00:00|973.3|968.3|973|968|974.2|969.2|972.3|967.3|125
1638234300000|2021-11-30 01:05:00|973.1|968.1|972.1|967.1|973.3|968.3|971.4|966.4|73
1638234600000|2021-11-30 01:10:00|972|967|972.3|967.3|972.6|967.6|972|967|32
1638234900000|2021-11-30 01:15:00|972.2|967.2|972.3|967.3|972.3|967.3|972|967|14
1638235200000|2021-11-30 01:20:00|972.6|967.6|973.5|968.5|973.5|968.5|972.5|967.5|50
1638235500000|2021-11-30 01:25:00|973.6|968.6|973.8|968.8|973.9|968.9|973.2|968.2|49
1638235800000|2021-11-30 01:30:00|973.7|968.7|973.8|968.8|974.1|969.1|973.6|968.6|136
1638236100000|2021-11-30 01:35:00|973.9|968.9|974.2|969.2|974.2|969.2|973.1|968.1|55
1638236400000|2021-11-30 01:40:00|974.3|969.3|975.9|970.9|975.9|970.9|974|969|65
1638236700000|2021-11-30 01:45:00|976|971|975.6|970.6|976.4|971.4|975.6|970.6|19
1638237000000|2021-11-30 01:50:00|975.5|970.5|976.1|971.1|976.3|971.3|975.4|970.4|28
1638237300000|2021-11-30 01:55:00|976.2|971.2|976|971|976.4|971.4|975.9|970.9|57
1638237600000|2021-11-30 02:00:00|975.8|970.8|975.9|970.9|976.1|971.1|975.6|970.6|41
1638237900000|2021-11-30 02:05:00|976|971|975.3|970.3|976.3|971.3|975.3|970.3|42
1638238200000|2021-11-30 02:10:00|975.4|970.4|974.3|969.3|975.4|970.4|974.3|969.3|43
1638238500000|2021-11-30 02:15:00|974.5|969.5|974|969|974.5|969.5|973.9|968.9|28
1638238800000|2021-11-30 02:20:00|973.9|968.9|974.1|969.1|974.7|969.7|973.5|968.5|152
1638239100000|2021-11-30 02:25:00|974.2|969.2|974|969|974.2|969.2|973.1|968.1|79
1638239400000|2021-11-30 02:30:00|974.1|969.1|974.1|969.1|974.5|969.5|973.9|968.9|147
1638239700000|2021-11-30 02:35:00|974|969|973.5|968.5|974.2|969.2|973.3|968.3|42
1638240000000|2021-11-30 02:40:00|973.6|968.6|973.9|968.9|974.3|969.3|973.5|968.5|57
1638240300000|2021-11-30 02:45:00|973.8|968.8|975.1|970.1|975.3|970.3|973.6|968.6|46
1638240600000|2021-11-30 02:50:00|975|970|974.7|969.7|975.1|970.1|974.7|969.7|6
1638240900000|2021-11-30 02:55:00|974.8|969.8|974.8|969.8|974.9|969.9|974.6|969.6|10
1638241200000|2021-11-30 03:00:00|974.9|969.9|973.7|968.7|974.9|969.9|973.6|968.6|10
1638241500000|2021-11-30 03:05:00|973.8|968.8|973.7|968.7|974.1|969.1|973.5|968.5|36
1638241800000|2021-11-30 03:10:00|973.6|968.6|973.9|968.9|974|969|973.6|968.6|52
1638242100000|2021-11-30 03:15:00|973.8|968.8|972.8|967.8|974|969|972.7|967.7|32
1638242400000|2021-11-30 03:20:00|972.6|967.6|972.6|967.6|973.2|968.2|972.4|967.4|55
1638242700000|2021-11-30 03:25:00|972.5|967.5|972.5|967.5|972.8|967.8|972.1|967.1|53
1638243000000|2021-11-30 03:30:00|972.6|967.6|973|968|973|968|972.5|967.5|5
1638243300000|2021-11-30 03:35:00|972.9|967.9|973.9|968.9|973.9|968.9|972.5|967.5|31
1638243600000|2021-11-30 03:40:00|973.8|968.8|973.6|968.6|973.8|968.8|973.5|968.5|12
1638243900000|2021-11-30 03:45:00|973.7|968.7|974.3|969.3|974.4|969.4|973.6|968.6|25
1638244200000|2021-11-30 03:50:00|974.6|969.6|975|970|975|970|974.5|969.5|21
1638244500000|2021-11-30 03:55:00|974.9|969.9|975|970|975.1|970.1|974.9|969.9|12
1638244800000|2021-11-30 04:00:00|974.7|969.7|974.9|969.9|975|970|974.5|969.5|13
1638245100000|2021-11-30 04:05:00|975|970|975|970|975.2|970.2|974.9|969.9|19
1638245400000|2021-11-30 04:10:00|975.1|970.1|974.7|969.7|975.1|970.1|974.7|969.7|11
1638245700000|2021-11-30 04:15:00|974.5|969.5|974.7|969.7|974.8|969.8|974.5|969.5|17
1638246000000|2021-11-30 04:20:00|974.8|969.8|975.1|970.1|975.1|970.1|974.8|969.8|4
1638246300000|2021-11-30 04:25:00|975|970|973.9|968.9|975.1|970.1|973.9|968.9|13
1638246600000|2021-11-30 04:30:00|974|969|974.2|969.2|974.3|969.3|973.8|968.8|6
1638246900000|2021-11-30 04:35:00|974.3|969.3|974.7|969.7|974.8|969.8|974.1|969.1|18
1638247200000|2021-11-30 04:40:00|974.6|969.6|974.2|969.2|975|970|974.1|969.1|21
1638247500000|2021-11-30 04:45:00|974.1|969.1|973.8|968.8|974.1|969.1|973.8|968.8|3
1638247800000|2021-11-30 04:50:00|973.9|968.9|973.9|968.9|973.9|968.9|973.8|968.8|21
1638248100000|2021-11-30 04:55:00|973.8|968.8|974|969|974|969|973.8|968.8|9
1638248400000|2021-11-30 05:00:00|973.9|968.9|973.9|968.9|974.7|969.7|973.9|968.9|24
1638248700000|2021-11-30 05:05:00|973.8|968.8|973.7|968.7|973.8|968.8|973.3|968.3|16
1638249000000|2021-11-30 05:10:00|973.5|968.5|972.5|967.5|973.6|968.6|972.5|967.5|41
1638249300000|2021-11-30 05:15:00|972.6|967.6|970.4|965.4|972.6|967.6|970.3|965.3|97
1638249600000|2021-11-30 05:20:00|970.5|965.5|968.2|963.2|970.6|965.6|967.9|962.9|138
1638249900000|2021-11-30 05:25:00|968.1|963.1|968.6|963.6|968.7|963.7|966.4|961.4|188
1638250200000|2021-11-30 05:30:00|967.8|962.8|969.8|964.8|969.9|964.9|967.5|962.5|83
1638250500000|2021-11-30 05:35:00|969.7|964.7|968.6|963.6|970|965|968.4|963.4|107
1638250800000|2021-11-30 05:40:00|968.7|963.7|967.6|962.6|969|964|967.3|962.3|107
1638251100000|2021-11-30 05:45:00|967.5|962.5|964.9|959.9|967.6|962.6|964.9|959.9|140
1638251400000|2021-11-30 05:50:00|964.6|959.6|962.5|957.5|965.2|960.2|962.5|957.5|153
1638251700000|2021-11-30 05:55:00|962.6|957.6|960.1|955.1|962.9|957.9|960.1|955.1|187
1638252000000|2021-11-30 06:00:00|960|955|955.5|946.4|967.2|955.2|945.8|933.9|233
1638252300000|2021-11-30 06:05:00|955.6|946.6|947.6|942.6|955.6|948.2|947.4|942.4|272
1638252600000|2021-11-30 06:10:00|947.3|942.3|949.8|944.8|950.1|945.1|946.6|941.6|189
1638252900000|2021-11-30 06:15:00|949.3|944.3|955.5|950.5|955.8|950.8|948.3|943.3|187
1638253200000|2021-11-30 06:20:00|955.6|950.6|954.7|949.7|956.1|951.1|952.3|947.3|128
1638253500000|2021-11-30 06:25:00|954.6|949.6|957|952|957.2|952.2|953.9|948.9|151
1638253800000|2021-11-30 06:30:00|957.1|952.1|956.5|951.5|959.3|954.3|956.1|951.1|120
1638254100000|2021-11-30 06:35:00|956.6|951.6|953.9|948.9|956.9|951.9|953.8|948.8|70
1638254400000|2021-11-30 06:40:00|953.8|948.8|957.7|952.7|958.6|953.6|952.8|947.8|86
1638254700000|2021-11-30 06:45:00|957.8|952.8|957.7|952.7|957.8|952.8|955.9|950.9|102
1638255000000|2021-11-30 06:50:00|958.2|953.2|958.4|953.4|958.6|953.6|957.5|952.5|62
1638255300000|2021-11-30 06:55:00|958.3|953.3|958.5|953.5|959.3|954.3|957.2|952.2|75
1638255600000|2021-11-30 07:00:00|958.4|953.4|958.4|953.4|959.2|954.2|957|952|83
1638255900000|2021-11-30 07:05:00|958.3|953.3|959.9|954.9|960.2|955.2|958.3|953.3|66
1638256200000|2021-11-30 07:10:00|960|955|958.6|953.6|960|955|958.2|953.2|68
1638256500000|2021-11-30 07:15:00|958.7|953.7|958.5|953.5|959.5|954.5|958|953|93
1638256800000|2021-11-30 07:20:00|958.7|953.7|959.8|954.8|959.9|954.9|958.6|953.6|112
1638257100000|2021-11-30 07:25:00|959.6|954.6|957.3|952.3|959.8|954.8|957.3|952.3|73
1638257400000|2021-11-30 07:30:00|957.5|952.5|958.3|953.3|959.2|954.2|957.3|952.3|127
1638257700000|2021-11-30 07:35:00|958|953|958.2|953.2|958.9|953.9|957.7|952.7|86
1638258000000|2021-11-30 07:40:00|958.5|953.5|959.4|954.4|959.4|954.4|957.6|952.6|106
1638258300000|2021-11-30 07:45:00|959.3|954.3|957.3|952.3|959.4|954.4|957|952|178
1638258600000|2021-11-30 07:50:00|957.4|952.4|958.8|953.8|959.4|954.4|957.2|952.2|80
1638258900000|2021-11-30 07:55:00|958.6|953.6|960|955|960|955|958.2|953.2|111
1638259200000|2021-11-30 08:00:00|959.9|954.9|961.4|956.4|961.9|956.9|959.3|954.3|132
1638259500000|2021-11-30 08:05:00|961.2|956.2|961.8|956.8|962.9|957.9|960.3|955.3|190
1638259800000|2021-11-30 08:10:00|961.9|956.9|961.3|956.3|962|957|960.1|955.1|104
1638260100000|2021-11-30 08:15:00|961.4|956.4|958.8|953.8|961.6|956.6|958.3|953.3|109
1638260400000|2021-11-30 08:20:00|958.9|953.9|958.1|953.1|959|954|956.9|951.9|121
1638260700000|2021-11-30 08:25:00|958.7|953.7|960.9|955.9|960.9|955.9|958.4|953.4|93
1638261000000|2021-11-30 08:30:00|961|956|958.7|953.7|961.4|956.4|958.7|953.7|130
1638261300000|2021-11-30 08:35:00|958.8|953.8|958.8|953.8|958.8|953.8|957.7|952.7|126
1638261600000|2021-11-30 08:40:00|958.7|953.7|958.5|953.5|958.8|953.8|957|952|148
1638261900000|2021-11-30 08:45:00|958.4|953.4|955.6|950.6|958.4|953.4|955.4|950.4|158
1638262200000|2021-11-30 08:50:00|955.7|950.7|955.5|950.5|956.6|951.6|954.9|949.9|116
1638262500000|2021-11-30 08:55:00|955.3|950.3|956.2|951.2|957.5|952.5|954.8|949.8|139
1638262800000|2021-11-30 09:00:00|955.9|950.9|954.1|949.1|956|951|954|949|152
1638263100000|2021-11-30 09:05:00|954.2|949.2|954.5|949.5|955.1|950.1|953.6|948.6|125
1638263400000|2021-11-30 09:10:00|954.6|949.6|953.3|948.3|954.6|949.6|951.8|946.8|93
1638263700000|2021-11-30 09:15:00|953.1|948.1|954.2|949.2|954.3|949.3|952.4|947.4|139
1638264000000|2021-11-30 09:20:00|954.1|949.1|954.3|949.3|954.6|949.6|953.2|948.2|143
1638264300000|2021-11-30 09:25:00|954.2|949.2|951.6|946.6|954.4|949.4|951.6|946.6|166
1638264600000|2021-11-30 09:30:00|951.7|946.7|951.7|946.7|952|947|950.4|945.4|114
1638264900000|2021-11-30 09:35:00|951.6|946.6|951.6|946.6|952.2|947.2|950.3|945.3|171
1638265200000|2021-11-30 09:40:00|951.9|946.9|951.9|946.9|953.5|948.5|950.8|945.8|124
1638265500000|2021-11-30 09:45:00|952|947|950.5|945.5|952.3|947.3|950.5|945.5|178
1638265800000|2021-11-30 09:50:00|950.6|945.6|952.3|947.3|952.6|947.6|950.4|945.4|182
1638266100000|2021-11-30 09:55:00|952.4|947.4|954.1|949.1|954.1|949.1|952.1|947.1|116
1638266400000|2021-11-30 10:00:00|954.3|949.3|952|947|954.8|949.8|951|946|157
1638266700000|2021-11-30 10:05:00|952.2|947.2|950.4|945.4|952.2|947.2|949.1|944.1|131
1638267000000|2021-11-30 10:10:00|950.6|945.6|952.7|947.7|952.9|947.9|950.6|945.6|94
1638267300000|2021-11-30 10:15:00|952.8|947.8|950.9|945.9|952.9|947.9|950.6|945.6|109
1638267600000|2021-11-30 10:20:00|951|946|951.5|946.5|953|948|951|946|157
1638267900000|2021-11-30 10:25:00|951.6|946.6|953.3|948.3|953.8|948.8|951.3|946.3|82
1638268200000|2021-11-30 10:30:00|953.5|948.5|954.3|949.3|955|950|953.3|948.3|81
1638268500000|2021-11-30 10:35:00|954.4|949.4|956|951|956|951|954.3|949.3|53
1638268800000|2021-11-30 10:40:00|956.2|951.2|955|950|956.2|951.2|954.9|949.9|68
1638269100000|2021-11-30 10:45:00|954.9|949.9|953.9|948.9|954.9|949.9|953.7|948.7|63
1638269400000|2021-11-30 10:50:00|954|949|953.1|948.1|954.7|949.7|952.9|947.9|104
1638269700000|2021-11-30 10:55:00|953.2|948.2|955.7|950.7|955.7|950.7|953.1|948.1|56
1638270000000|2021-11-30 11:00:00|955.6|950.6|955.4|950.4|956.2|951.2|955|950|48
1638270300000|2021-11-30 11:05:00|955.2|950.2|954.2|949.2|955.2|950.2|954.2|949.2|36
1638270600000|2021-11-30 11:10:00|954|949|953.5|948.5|954.1|949.1|953.4|948.4|53
1638270900000|2021-11-30 11:15:00|953.4|948.4|954.6|949.6|954.7|949.7|953|948|90
1638271200000|2021-11-30 11:20:00|954.7|949.7|955.1|950.1|955.9|950.9|954.6|949.6|65
1638271500000|2021-11-30 11:25:00|955.2|950.2|954.6|949.6|955.7|950.7|954.5|949.5|87
1638271800000|2021-11-30 11:30:00|954.5|949.5|954|949|955.5|950.5|954|949|96
1638272100000|2021-11-30 11:35:00|953.9|948.9|954.1|949.1|954.8|949.8|953.9|948.9|100
1638272400000|2021-11-30 11:40:00|954.2|949.2|954.2|949.2|954.4|949.4|954.1|949.1|75
1638272700000|2021-11-30 11:45:00|954.1|949.1|953.5|948.5|954.1|949.1|953.2|948.2|57
1638273000000|2021-11-30 11:50:00|953.6|948.6|951.8|946.8|953.6|948.6|951.8|946.8|114
1638273300000|2021-11-30 11:55:00|951.7|946.7|953.7|948.7|954.2|949.2|951.5|946.5|104
1638273600000|2021-11-30 12:00:00|953.8|948.8|956.4|951.4|957.2|952.2|953.8|948.8|110
1638273900000|2021-11-30 12:05:00|956.3|951.3|956.5|951.5|957|952|955.7|950.7|102
1638274200000|2021-11-30 12:10:00|956.4|951.4|955.9|950.9|956.5|951.5|955.8|950.8|71
1638274500000|2021-11-30 12:15:00|956|951|956.4|951.4|956.9|951.9|956|951|87
1638274800000|2021-11-30 12:20:00|956.5|951.5|956.6|951.6|956.7|951.7|955.9|950.9|58
1638275100000|2021-11-30 12:25:00|956.7|951.7|956.1|951.1|957|952|955.4|950.4|112
1638275400000|2021-11-30 12:30:00|956|951|955.9|950.9|956.4|951.4|955.6|950.6|102
1638275700000|2021-11-30 12:35:00|955.8|950.8|956.3|951.3|956.3|951.3|955.1|950.1|82
1638276000000|2021-11-30 12:40:00|956.2|951.2|956.3|951.3|956.6|951.6|956|951|44
1638276300000|2021-11-30 12:45:00|956.1|951.1|955.9|950.9|956.1|951.1|955.6|950.6|45
1638276600000|2021-11-30 12:50:00|956|951|955.1|950.1|956|951|955|950|41
1638276900000|2021-11-30 12:55:00|955.2|950.2|954.9|949.9|955.7|950.7|954.2|949.2|70
1638277200000|2021-11-30 13:00:00|954.8|949.8|948.8|943.8|955|950|948.8|943.8|180
1638277500000|2021-11-30 13:05:00|948.6|943.6|949|944|949.3|944.3|948.1|943.1|182
1638277800000|2021-11-30 13:10:00|948.9|943.9|953.4|948.4|954|949|948.5|943.5|158
1638278100000|2021-11-30 13:15:00|953.5|948.5|955.1|950.1|955.3|950.3|952.3|947.3|155
1638278400000|2021-11-30 13:20:00|954.3|949.3|950.7|945.7|954.5|949.5|948.1|943.1|189
1638278700000|2021-11-30 13:25:00|950.6|945.6|950.8|945.8|951.9|946.9|949.9|944.9|144
1638279000000|2021-11-30 13:30:00|950.6|945.6|947.7|942.7|950.6|945.6|945.7|940.7|242
1638279300000|2021-11-30 13:35:00|947.6|942.6|949|944|949.3|944.3|943.9|938.9|248
1638279600000|2021-11-30 13:40:00|948.8|943.8|948|943|950.3|945.3|946.3|941.3|144
1638279900000|2021-11-30 13:45:00|947.9|942.9|945.8|940.8|947.9|942.9|943.9|938.9|190
1638280200000|2021-11-30 13:50:00|945.7|940.7|947.7|942.7|948.2|943.2|945|940|192
1638280500000|2021-11-30 13:55:00|947.6|942.6|946.9|941.9|947.6|942.6|945.7|940.7|171
1638280800000|2021-11-30 14:00:00|947|942|944.2|939.2|947.1|942.1|944.1|939.1|244
1638281100000|2021-11-30 14:05:00|944.1|939.1|941.8|936.8|944.9|939.9|941|936|255
1638281400000|2021-11-30 14:10:00|941.7|936.7|945.1|940.1|945.8|940.8|941.2|936.2|214
1638281700000|2021-11-30 14:15:00|945.4|940.4|947.1|942.1|947.5|942.5|943.8|938.8|186
1638282000000|2021-11-30 14:20:00|947.2|942.2|948.5|943.5|948.9|943.9|947.1|942.1|180
1638282300000|2021-11-30 14:25:00|948.6|943.6|948.9|943.9|951.5|946.5|948.5|943.5|180
1638282600000|2021-11-30 14:30:00|948.8|943.8|946.3|941.3|949.9|944.9|946.3|941.3|404
1638282900000|2021-11-30 14:35:00|946.2|941.2|947.1|942.1|947.4|942.4|945.1|940.1|332
1638283200000|2021-11-30 14:40:00|947.4|942.4|949.3|944.3|949.6|944.6|946.7|941.7|240
1638283500000|2021-11-30 14:45:00|949.4|944.4|951.4|946.4|952.9|947.9|949.4|944.4|420
1638283800000|2021-11-30 14:50:00|951.5|946.5|956.5|951.5|957|952|951.1|946.1|446
1638284100000|2021-11-30 14:55:00|956.6|951.6|954.7|949.7|958.1|953.1|954.1|949.1|246
1638284400000|2021-11-30 15:00:00|954.3|949.3|955.5|950.5|957|952|954.3|949.3|396
1638284700000|2021-11-30 15:05:00|955.7|950.7|960.8|955.8|961.6|956.6|955.5|950.5|276
1638285000000|2021-11-30 15:10:00|960.7|955.7|961.7|956.7|962.4|957.4|960.7|955.7|445
1638285300000|2021-11-30 15:15:00|961.8|956.8|963|958|965|960|961.7|956.7|398
1638285600000|2021-11-30 15:20:00|962.8|957.8|963.8|958.8|964|959|961.6|956.6|339
1638285900000|2021-11-30 15:25:00|964|959|962.7|957.7|965.3|960.3|962.6|957.6|342
1638286200000|2021-11-30 15:30:00|962.8|957.8|960.6|955.6|963.8|958.8|960.5|955.5|365
1638286500000|2021-11-30 15:35:00|960.7|955.7|954.4|949.4|961.2|956.2|953.4|948.4|588
1638286800000|2021-11-30 15:40:00|954.3|949.3|956.9|951.9|958.3|953.3|953.8|948.8|422
1638287100000|2021-11-30 15:45:00|957|952|953.1|948.1|957.1|952.1|951.8|946.8|371
1638287400000|2021-11-30 15:50:00|953.2|948.2|949.1|944.1|953.2|948.2|946.1|941.1|564
1638287700000|2021-11-30 15:55:00|949|944|942.8|937.8|950.8|945.8|942.7|937.7|579
1638288000000|2021-11-30 16:00:00|942.9|937.9|940.3|935.3|943.4|938.4|935.3|930.3|580
1638288300000|2021-11-30 16:05:00|940.4|935.4|943.2|938.2|944.8|939.8|939.7|934.7|415
1638288600000|2021-11-30 16:10:00|943.1|938.1|942.8|937.8|946|941|941.9|936.9|294
1638288900000|2021-11-30 16:15:00|942.7|937.7|941.3|936.3|944.7|939.7|939.9|934.9|379
1638289200000|2021-11-30 16:20:00|941.2|936.2|941.3|936.3|942.6|937.6|940.6|935.6|210
1638289500000|2021-11-30 16:25:00|941|936|941.3|936.3|942|937|939.4|934.4|235
1638289800000|2021-11-30 16:30:00|941.2|936.2|939.2|934.2|942.7|937.7|937.9|932.9|264
1638290100000|2021-11-30 16:35:00|939.1|934.1|938|933|939.4|934.4|937.9|932.9|259
1638290400000|2021-11-30 16:40:00|937.9|932.9|934.5|929.5|938.2|933.2|933.9|928.9|300
1638290700000|2021-11-30 16:45:00|934.4|929.4|934.9|929.9|937|932|934.4|929.4|380
1638291000000|2021-11-30 16:50:00|934.8|929.8|933.1|928.1|934.9|929.9|932.2|927.2|369
1638291300000|2021-11-30 16:55:00|933|928|935.3|930.3|935.5|930.5|932.7|927.7|280
1638291600000|2021-11-30 17:00:00|935|930|932.7|927.7|935|930|932.2|927.2|280
1638291900000|2021-11-30 17:05:00|932.6|927.6|934.1|929.1|935|930|932.4|927.4|264
1638292200000|2021-11-30 17:10:00|934|929|934.2|929.2|936|931|933.3|928.3|253
1638292500000|2021-11-30 17:15:00|934|929|933.8|928.8|934.9|929.9|932.9|927.9|267
1638292800000|2021-11-30 17:20:00|933.9|928.9|937.1|932.1|937.2|932.2|933.9|928.9|174
1638293100000|2021-11-30 17:25:00|937.2|932.2|937.8|932.8|937.9|932.9|936.4|931.4|199
1638293400000|2021-11-30 17:30:00|937.7|932.7|938.7|933.7|939.4|934.4|936.6|931.6|232
1638293700000|2021-11-30 17:35:00|938.8|933.8|938|933|939.6|934.6|936.9|931.9|259
1638294000000|2021-11-30 17:40:00|937.9|932.9|939.7|934.7|940.4|935.4|936.8|931.8|204
1638294300000|2021-11-30 17:45:00|939.9|934.9|937.7|932.7|940|935|937.5|932.5|281
1638294600000|2021-11-30 17:50:00|938|933|939.2|934.2|939.5|934.5|937.5|932.5|201
1638294900000|2021-11-30 17:55:00|939.1|934.1|935.9|930.9|939.6|934.6|935|930|227
1638295200000|2021-11-30 18:00:00|936|931|936.4|931.4|937.5|932.5|935.7|930.7|328
1638295500000|2021-11-30 18:05:00|936.5|931.5|937|932|937.3|932.3|936.1|931.1|145
1638295800000|2021-11-30 18:10:00|936.9|931.9|936.9|931.9|937.2|932.2|936.6|931.6|169
1638296100000|2021-11-30 18:15:00|936.8|931.8|938.4|933.4|939|934|936.8|931.8|82
1638296400000|2021-11-30 18:20:00|938.5|933.5|940.8|935.8|940.9|935.9|938.4|933.4|134
1638296700000|2021-11-30 18:25:00|940.7|935.7|941.4|936.4|941.6|936.6|940.6|935.6|263
1638297000000|2021-11-30 18:30:00|941.5|936.5|941.2|936.2|942.9|937.9|941|936|127
1638297300000|2021-11-30 18:35:00|941.3|936.3|941.6|936.6|942.2|937.2|940.9|935.9|141
1638297600000|2021-11-30 18:40:00|941.5|936.5|940.4|935.4|941.6|936.6|940.2|935.2|112
1638297900000|2021-11-30 18:45:00|940.5|935.5|941.7|936.7|941.7|936.7|940.2|935.2|121
1638298200000|2021-11-30 18:50:00|941.8|936.8|944|939|944.2|939.2|941.5|936.5|175
1638298500000|2021-11-30 18:55:00|943.9|938.9|943|938|944|939|943|938|132
1638298800000|2021-11-30 19:00:00|943.2|938.2|943.6|938.6|945|940|943.2|938.2|105
1638299100000|2021-11-30 19:05:00|943.8|938.8|943.8|938.8|944.2|939.2|942|937|90
1638299400000|2021-11-30 19:10:00|943.7|938.7|944.1|939.1|944.6|939.6|943.5|938.5|172
1638299700000|2021-11-30 19:15:00|944.2|939.2|943.9|938.9|944.4|939.4|943.3|938.3|134
1638300000000|2021-11-30 19:20:00|943.8|938.8|943.3|938.3|943.9|938.9|943|938|79
1638300300000|2021-11-30 19:25:00|943.7|938.7|942.8|937.8|943.8|938.8|942.8|937.8|77
1638300600000|2021-11-30 19:30:00|942.7|937.7|942.9|937.9|943|938|942|937|109
1638300900000|2021-11-30 19:35:00|943|938|942.6|937.6|943.2|938.2|942.5|937.5|108
1638301200000|2021-11-30 19:40:00|942.5|937.5|942.4|937.4|943.1|938.1|942.2|937.2|98
1638301500000|2021-11-30 19:45:00|942.3|937.3|941.7|936.7|942.4|937.4|941.7|936.7|81
1638301800000|2021-11-30 19:50:00|941.9|936.9|940.7|935.7|942.2|937.2|940.4|935.4|167
1638302100000|2021-11-30 19:55:00|940.6|935.6|942.3|937.3|942.3|937.3|940.5|935.5|101
1638302400000|2021-11-30 20:00:00|942.2|937.2|941.5|936.5|942.3|937.3|941|936|93
1638302700000|2021-11-30 20:05:00|941.6|936.6|940.7|935.7|941.8|936.8|940.3|935.3|84
1638303000000|2021-11-30 20:10:00|940.4|935.4|940.2|935.2|941.3|936.3|940|935|132
1638303300000|2021-11-30 20:15:00|940.3|935.3|941.3|936.3|941.5|936.5|940.1|935.1|121
1638303600000|2021-11-30 20:20:00|941.1|936.1|941.2|936.2|941.7|936.7|941.1|936.1|117
1638303900000|2021-11-30 20:25:00|941.3|936.3|941.2|936.2|941.6|936.6|941.1|936.1|54
1638304200000|2021-11-30 20:30:00|941.3|936.3|941.4|936.4|941.9|936.9|941.1|936.1|68
1638304500000|2021-11-30 20:35:00|941.3|936.3|941.1|936.1|941.4|936.4|940.9|935.9|84
1638304800000|2021-11-30 20:40:00|941|936|940.8|935.8|941.3|936.3|940.2|935.2|49
1638305100000|2021-11-30 20:45:00|940.9|935.9|940.3|935.3|941.1|936.1|940.2|935.2|87
1638305400000|2021-11-30 20:50:00|940.2|935.2|937.6|932.6|940.2|935.2|937.5|932.5|152
1638305700000|2021-11-30 20:55:00|937.7|932.7|937|932|938.1|933.1|937|932|165
1638306000000|2021-11-30 21:00:00|937.1|932.1|939|934|939.2|934.2|936.7|931.7|148
1638306300000|2021-11-30 21:05:00|938.9|933.9|938.8|933.8|939.1|934.1|938.3|933.3|57
1638306600000|2021-11-30 21:10:00|938.9|933.9|938.7|933.7|939.4|934.4|938.6|933.6|56
1638306900000|2021-11-30 21:15:00|938.9|933.9|939|934|939.1|934.1|938.5|933.5|43
1638307200000|2021-11-30 21:20:00|938.9|933.9|939|934|939.1|934.1|938.7|933.7|33
1638307500000|2021-11-30 21:25:00|939.1|934.1|939.7|934.7|939.9|934.9|938.9|933.9|39
1638307800000|2021-11-30 21:30:00|939.8|934.8|939.9|934.9|940.2|935.2|939.7|934.7|48
1638308100000|2021-11-30 21:35:00|939.8|934.8|940.2|935.2|940.5|935.5|939.7|934.7|44
1638308400000|2021-11-30 21:40:00|940.4|935.4|941.1|936.1|941.1|936.1|940.3|935.3|21
1638308700000|2021-11-30 21:45:00|941|936|940.4|935.4|941.1|936.1|940.3|935.3|32
1638309000000|2021-11-30 21:50:00|940.3|935.3|940.8|935.8|940.8|935.8|940.1|935.1|22
1638309300000|2021-11-30 21:55:00|940.9|935.9|943.1|934.5|943.1|936|940.2|933.8|42
1638313200000|2021-11-30 23:00:00|951.5|927.5|943.5|938.5|951.8|938.6|943.4|927.4|74
1638313500000|2021-11-30 23:05:00|943.6|938.6|943.6|938.6|943.7|938.7|943.1|938.1|40
1638313800000|2021-11-30 23:10:00|943.4|938.4|943.8|938.8|944.2|939.2|943.3|938.3|58
1638314100000|2021-11-30 23:15:00|943.9|938.9|943.6|938.6|943.9|938.9|943.4|938.4|16
1638314400000|2021-11-30 23:20:00|943.7|938.7|943.1|938.1|943.9|938.9|942.8|937.8|47
1638314700000|2021-11-30 23:25:00|943|938|943.3|938.3|944.7|938.3|943|936.7|32
1638315000000|2021-11-30 23:30:00|943.4|938.4|943.1|938.1|943.5|938.5|943|938|39
1638315300000|2021-11-30 23:35:00|943.2|938.2|943.1|938.1|943.8|938.8|943.1|938.1|36
1638315600000|2021-11-30 23:40:00|943.3|938.3|942.4|937.4|943.6|938.6|942.3|937.3|43
1638315900000|2021-11-30 23:45:00|942.2|937.2|940.1|935.1|942.7|937.7|940.1|935.1|67
1638316200000|2021-11-30 23:50:00|940.2|935.2|940.1|935.1|941.3|936.3|939.7|934.7|62
1638316500000|2021-11-30 23:55:00|940.2|935.2|942|937|942.6|937.6|940.2|935.2|63
1638316800000|2021-12-01 00:00:00|942.3|937.3|945.8|940.8|946|941|942.3|937.3|79
1638317100000|2021-12-01 00:05:00|945.7|940.7|946.1|941.1|946.2|941.2|945.2|940.2|72
1638317400000|2021-12-01 00:10:00|946.2|941.2|945.1|940.1|946.9|941.9|945|940|77
1638317700000|2021-12-01 00:15:00|945.5|940.5|943.4|938.4|946.1|941.1|943.3|938.3|76
1638318000000|2021-12-01 00:20:00|943.3|938.3|945.2|940.2|945.3|940.3|943.2|938.2|98
1638318300000|2021-12-01 00:25:00|945.3|940.3|944.8|939.8|945.3|940.3|944.7|939.7|43
1638318600000|2021-12-01 00:30:00|944.5|939.5|944.9|939.9|945.3|940.3|944.2|939.2|47
1638318900000|2021-12-01 00:35:00|944.7|939.7|943.2|938.2|944.7|939.7|942.8|937.8|50
1638319200000|2021-12-01 00:40:00|943.1|938.1|946.6|941.6|946.6|941.6|943.1|938.1|54
1638319500000|2021-12-01 00:45:00|946.5|941.5|946.7|941.7|947.2|942.2|946.5|941.5|48
1638319800000|2021-12-01 00:50:00|946.6|941.6|946.4|941.4|946.7|941.7|945.8|940.8|51
1638320100000|2021-12-01 00:55:00|946.5|941.5|947.8|939.7|947.8|941.5|945.7|939.6|23
1638320400000|2021-12-01 01:00:00|947.7|939.6|945.6|940.6|947.8|941.2|944.9|939.6|143
1638320700000|2021-12-01 01:05:00|945.5|940.5|946.4|941.4|946.9|941.9|945.5|940.5|68
1638321000000|2021-12-01 01:10:00|946.3|941.3|946.5|941.5|946.6|941.6|945.1|940.1|105
1638321300000|2021-12-01 01:15:00|946.3|941.3|947.5|942.5|947.7|942.7|946.2|941.2|133
1638321600000|2021-12-01 01:20:00|947.6|942.6|946.3|941.3|947.8|942.8|946.3|941.3|96
1638321900000|2021-12-01 01:25:00|946.1|941.1|945.3|940.3|946.8|941.8|945.1|940.1|143
1638322200000|2021-12-01 01:30:00|945.2|940.2|944.1|939.1|946.1|941.1|943.2|938.2|173
1638322500000|2021-12-01 01:35:00|944.2|939.2|945|940|945.4|940.4|944.1|939.1|84
1638322800000|2021-12-01 01:40:00|945.1|940.1|947.3|942.3|947.3|942.3|944.8|939.8|68
1638323100000|2021-12-01 01:45:00|947.1|942.1|947.1|942.1|947.5|942.5|946.7|941.7|57
1638323400000|2021-12-01 01:50:00|946.9|941.9|946.8|941.8|947.6|942.6|946.5|941.5|113
1638323700000|2021-12-01 01:55:00|946.7|941.7|946.6|941.6|947.5|942.5|946.4|941.4|95
1638324000000|2021-12-01 02:00:00|946.7|941.7|947.6|942.6|948|943|946.6|941.6|71
1638324300000|2021-12-01 02:05:00|947.5|942.5|947.6|942.6|947.8|942.8|947|942|55
1638324600000|2021-12-01 02:10:00|947.7|942.7|947.7|942.7|948|943|947.1|942.1|64
1638324900000|2021-12-01 02:15:00|947.6|942.6|948.6|943.6|948.7|943.7|947.5|942.5|97
1638325200000|2021-12-01 02:20:00|948.5|943.5|948.7|943.7|949.4|944.4|948.5|943.5|54
1638325500000|2021-12-01 02:25:00|948.8|943.8|948.9|943.9|949.6|944.6|948.7|943.7|96
1638325800000|2021-12-01 02:30:00|949|944|949.4|944.4|949.4|944.4|948.3|943.3|120
1638326100000|2021-12-01 02:35:00|949.3|944.3|950.9|945.9|951.5|946.5|949.3|944.3|72
1638326400000|2021-12-01 02:40:00|951|946|950.1|945.1|951.5|946.5|950|945|72
1638326700000|2021-12-01 02:45:00|950|945|949.3|944.3|950.1|945.1|949.3|944.3|43
1638327000000|2021-12-01 02:50:00|949.4|944.4|950.3|945.3|950.5|945.5|949.4|944.4|46
1638327300000|2021-12-01 02:55:00|950.2|945.2|951.5|946.5|951.5|946.5|950|945|65
1638327600000|2021-12-01 03:00:00|951.6|946.6|950.1|945.1|951.6|946.6|949.9|944.9|42
1638327900000|2021-12-01 03:05:00|950.2|945.2|950.2|945.2|950.5|945.5|949.7|944.7|89
1638328200000|2021-12-01 03:10:00|950.1|945.1|949.9|944.9|950.1|945.1|949.7|944.7|41
1638328500000|2021-12-01 03:15:00|950.1|945.1|951.1|946.1|951.4|946.4|950.1|945.1|86
1638328800000|2021-12-01 03:20:00|951.3|946.3|950.8|945.8|951.3|946.3|950.4|945.4|50
1638329100000|2021-12-01 03:25:00|950.9|945.9|952.4|947.4|952.6|947.6|950.7|945.7|95
1638329400000|2021-12-01 03:30:00|952.5|947.5|952.2|947.2|952.5|947.5|951.2|946.2|111
1638329700000|2021-12-01 03:35:00|952.3|947.3|952.4|947.4|952.9|947.9|952|947|18
1638330000000|2021-12-01 03:40:00|952.5|947.5|951.1|946.1|952.7|947.7|951.1|946.1|57
1638330300000|2021-12-01 03:45:00|950.9|945.9|951.3|946.3|951.7|946.7|950.9|945.9|47
1638330600000|2021-12-01 03:50:00|951.4|946.4|951.7|946.7|951.7|946.7|950.8|945.8|33
1638330900000|2021-12-01 03:55:00|952.1|947.1|952.1|947.1|952.2|947.2|952|947|19
1638331200000|2021-12-01 04:00:00|952.2|947.2|952.3|947.3|952.7|947.7|951.9|946.9|29
1638331500000|2021-12-01 04:05:00|952.4|947.4|952.2|947.2|952.4|947.4|951.9|946.9|34
1638331800000|2021-12-01 04:10:00|952.1|947.1|952.9|947.9|952.9|947.9|952.1|947.1|19
1638332100000|2021-12-01 04:15:00|952.8|947.8|954.9|949.9|954.9|949.9|952.8|947.8|30
1638332400000|2021-12-01 04:20:00|955|950|954.9|949.9|955.7|950.7|954.9|949.9|53
1638332700000|2021-12-01 04:25:00|955|950|955|950|955.5|950.5|954.9|949.9|24
1638333000000|2021-12-01 04:30:00|955.1|950.1|956.2|951.2|956.3|951.3|955.1|950.1|32
1638333300000|2021-12-01 04:35:00|956.1|951.1|957.2|952.2|957.2|952.2|955.9|950.9|50
1638333600000|2021-12-01 04:40:00|957.3|952.3|957.4|952.4|957.7|952.7|956.8|951.8|92
1638333900000|2021-12-01 04:45:00|957.5|952.5|958|953|958.1|953.1|957.5|952.5|53
1638334200000|2021-12-01 04:50:00|958.1|953.1|957.4|952.4|958.1|953.1|957.2|952.2|36
1638334500000|2021-12-01 04:55:00|957.5|952.5|957.4|952.4|959|954|957.4|952.4|38
1638334800000|2021-12-01 05:00:00|957.3|952.3|956.5|951.5|957.7|952.7|955.9|950.9|52
1638335100000|2021-12-01 05:05:00|956.6|951.6|956.8|951.8|957.5|952.5|956.3|951.3|33
1638335400000|2021-12-01 05:10:00|956.9|951.9|957.6|952.6|957.6|952.6|956.8|951.8|99
1638335700000|2021-12-01 05:15:00|957.5|952.5|957.7|952.7|957.8|952.8|957.3|952.3|22
1638336000000|2021-12-01 05:20:00|957.6|952.6|958.5|953.5|958.8|953.8|957.6|952.6|38
1638336300000|2021-12-01 05:25:00|958.4|953.4|958.6|953.6|959.2|954.2|958.1|953.1|66
1638336600000|2021-12-01 05:30:00|958.7|953.7|958.3|953.3|959|954|957.6|952.6|80
1638336900000|2021-12-01 05:35:00|958|953|960.1|955.1|960.1|955.1|957.9|952.9|73
1638337200000|2021-12-01 05:40:00|960.2|955.2|961|956|961.1|956.1|959.7|954.7|27
1638337500000|2021-12-01 05:45:00|960.9|955.9|961.2|956.2|961.4|956.4|960.9|955.9|22
1638337800000|2021-12-01 05:50:00|961.3|956.3|960.5|955.5|961.3|956.3|960.5|955.5|57
1638338100000|2021-12-01 05:55:00|960.6|955.6|962.5|957.5|963.8|958.8|959.4|954.4|210
1638338400000|2021-12-01 06:00:00|962.3|957.3|961.3|956.3|962.4|957.4|961.2|956.2|185
1638338700000|2021-12-01 06:05:00|961.4|956.4|960.4|955.4|961.4|956.4|959.4|954.4|112
1638339000000|2021-12-01 06:10:00|960.5|955.5|960.3|955.3|960.9|955.9|959.6|954.6|67
1638339300000|2021-12-01 06:15:00|960.4|955.4|959.8|954.8|960.7|955.7|959.2|954.2|74
1638339600000|2021-12-01 06:20:00|959.7|954.7|957.5|952.5|960|955|957.5|952.5|61
1638339900000|2021-12-01 06:25:00|957.4|952.4|956.7|951.7|957.4|952.4|956.1|951.1|47
1638340200000|2021-12-01 06:30:00|957.1|952.1|957.6|952.6|957.9|952.9|956.8|951.8|49
1638340500000|2021-12-01 06:35:00|957.7|952.7|959.3|954.3|959.5|954.5|957.3|952.3|49
1638340800000|2021-12-01 06:40:00|959.4|954.4|959.1|954.1|960.8|955.8|958.8|953.8|80
1638341100000|2021-12-01 06:45:00|959.2|954.2|959.3|954.3|960.1|955.1|958.9|953.9|90
1638341400000|2021-12-01 06:50:00|959.5|954.5|958.5|953.5|959.5|954.5|958.4|953.4|95
1638341700000|2021-12-01 06:55:00|958.7|953.7|958.4|953.4|959.1|954.1|957.7|952.7|80
1638342000000|2021-12-01 07:00:00|958.3|953.3|958.4|953.4|958.9|953.9|958|953|98
1638342300000|2021-12-01 07:05:00|958.5|953.5|958.1|953.1|958.5|953.5|957.4|952.4|88
1638342600000|2021-12-01 07:10:00|958.4|953.4|958.3|953.3|958.5|953.5|957.9|952.9|82
1638342900000|2021-12-01 07:15:00|958.2|953.2|957.1|952.1|958.2|953.2|956.9|951.9|76
1638343200000|2021-12-01 07:20:00|957|952|956.1|951.1|957.1|952.1|956|951|68
1638343500000|2021-12-01 07:25:00|956.2|951.2|956.8|951.8|957.1|952.1|956|951|111
1638343800000|2021-12-01 07:30:00|956.7|951.7|956.7|951.7|957.4|952.4|956.5|951.5|90
1638344100000|2021-12-01 07:35:00|956.6|951.6|957.7|952.7|957.8|952.8|956.4|951.4|85
1638344400000|2021-12-01 07:40:00|957.8|952.8|958.2|953.2|958.2|953.2|956.2|951.2|93
1638344700000|2021-12-01 07:45:00|958.1|953.1|958.5|953.5|958.9|953.9|958|953|79
1638345000000|2021-12-01 07:50:00|958.4|953.4|957.6|952.6|958.6|953.6|957.3|952.3|81
1638345300000|2021-12-01 07:55:00|957.7|952.7|957.7|952.7|958|953|956.5|951.5|125
1638345600000|2021-12-01 08:00:00|957.5|952.5|954.8|949.8|957.5|952.5|954.1|949.1|101
1638345900000|2021-12-01 08:05:00|954.6|949.6|952.9|947.9|954.6|949.6|952.2|947.2|116
1638346200000|2021-12-01 08:10:00|953|948|950.6|945.6|953.1|948.1|949.8|944.8|239
1638346500000|2021-12-01 08:15:00|950.9|945.9|953.6|948.6|953.9|948.9|950.9|945.9|172
1638346800000|2021-12-01 08:20:00|954|949|952.2|947.2|954.4|949.4|952.1|947.1|153
1638347100000|2021-12-01 08:25:00|952.5|947.5|949.7|944.7|953.3|948.3|949.3|944.3|149
1638347400000|2021-12-01 08:30:00|949.6|944.6|950.4|945.4|951.1|946.1|948.8|943.8|132
1638347700000|2021-12-01 08:35:00|950.3|945.3|949.8|944.8|950.3|945.3|948.4|943.4|126
1638348000000|2021-12-01 08:40:00|949.7|944.7|950.2|945.2|950.9|945.9|948.4|943.4|145
1638348300000|2021-12-01 08:45:00|950.1|945.1|947.9|942.9|950.3|945.3|947.4|942.4|142
1638348600000|2021-12-01 08:50:00|948|943|949.3|944.3|949.6|944.6|946.8|941.8|96
1638348900000|2021-12-01 08:55:00|949.4|944.4|949.9|944.9|950.3|945.3|948.7|943.7|102
1638349200000|2021-12-01 09:00:00|949.7|944.7|949.9|944.9|950.4|945.4|948.8|943.8|104
1638349500000|2021-12-01 09:05:00|950|945|952.2|947.2|952.6|947.6|949.9|944.9|115
1638349800000|2021-12-01 09:10:00|952.3|947.3|951.5|946.5|953.4|948.4|951.4|946.4|105
1638350100000|2021-12-01 09:15:00|951.7|946.7|953.4|948.4|953.8|948.8|951.7|946.7|83
1638350400000|2021-12-01 09:20:00|953.2|948.2|953.1|948.1|953.9|948.9|952.3|947.3|46
1638350700000|2021-12-01 09:25:00|953.2|948.2|951.9|946.9|953.6|948.6|951.8|946.8|116
1638351000000|2021-12-01 09:30:00|952|947|952.1|947.1|952.7|947.7|951.2|946.2|119
1638351300000|2021-12-01 09:35:00|951.9|946.9|954.8|949.8|955.2|950.2|951.8|946.8|109
1638351600000|2021-12-01 09:40:00|954.7|949.7|955.5|950.5|955.6|950.6|954.5|949.5|87
1638351900000|2021-12-01 09:45:00|955.6|950.6|955.5|950.5|956|951|954.4|949.4|104
1638352200000|2021-12-01 09:50:00|955.3|950.3|957.5|952.5|957.6|952.6|955.3|950.3|77
1638352500000|2021-12-01 09:55:00|957.4|952.4|957.8|952.8|958.2|953.2|957.2|952.2|72
1638352800000|2021-12-01 10:00:00|958|953|959.2|954.2|959.6|954.6|956.8|951.8|68
1638353100000|2021-12-01 10:05:00|959.1|954.1|959|954|959.3|954.3|958.2|953.2|51
1638353400000|2021-12-01 10:10:00|959.2|954.2|959.4|954.4|960.3|955.3|959.2|954.2|80
1638353700000|2021-12-01 10:15:00|959.3|954.3|958.8|953.8|960.1|955.1|958.6|953.6|62
1638354000000|2021-12-01 10:20:00|958.7|953.7|957.7|952.7|958.9|953.9|957.7|952.7|46
1638354300000|2021-12-01 10:25:00|957.8|952.8|957.9|952.9|958.1|953.1|957.7|952.7|52
1638354600000|2021-12-01 10:30:00|958|953|958.8|953.8|959.4|954.4|957.9|952.9|34
1638354900000|2021-12-01 10:35:00|959.2|954.2|959.1|954.1|959.5|954.5|959.1|954.1|29
1638355200000|2021-12-01 10:40:00|958.9|953.9|959.2|954.2|959.3|954.3|958.1|953.1|59
1638355500000|2021-12-01 10:45:00|959.1|954.1|960.7|955.7|960.8|955.8|958.8|953.8|89
1638355800000|2021-12-01 10:50:00|960.8|955.8|960.4|955.4|960.8|955.8|959.3|954.3|48
1638356100000|2021-12-01 10:55:00|960.3|955.3|959.2|954.2|960.3|955.3|959.1|954.1|38
1638356400000|2021-12-01 11:00:00|959.7|954.7|958.8|953.8|960.3|955.3|958.8|953.8|84
1638356700000|2021-12-01 11:05:00|958.9|953.9|960|955|960|955|958.8|953.8|56
1638357000000|2021-12-01 11:10:00|960.1|955.1|959.8|954.8|960.5|955.5|959.8|954.8|22
1638357300000|2021-12-01 11:15:00|959.9|954.9|959.3|954.3|959.9|954.9|959.3|954.3|45
1638357600000|2021-12-01 11:20:00|959.2|954.2|959.6|954.6|960.6|955.6|959.2|954.2|46
1638357900000|2021-12-01 11:25:00|959.7|954.7|959.9|954.9|960.1|955.1|959.5|954.5|62
1638358200000|2021-12-01 11:30:00|960|955|958.7|953.7|960|955|957.8|952.8|95
1638358500000|2021-12-01 11:35:00|958.5|953.5|958.4|953.4|959.3|954.3|958.3|953.3|57
1638358800000|2021-12-01 11:40:00|958.5|953.5|958.9|953.9|959.3|954.3|957.9|952.9|90
1638359100000|2021-12-01 11:45:00|959|954|958.5|953.5|959.7|954.7|958.5|953.5|106
1638359400000|2021-12-01 11:50:00|958.4|953.4|957.2|952.2|958.5|953.5|957.1|952.1|101
1638359700000|2021-12-01 11:55:00|957.3|952.3|956.5|951.5|957.3|952.3|955.6|950.6|89
1638360000000|2021-12-01 12:00:00|956.4|951.4|958.1|953.1|959.3|954.3|956.2|951.2|96
1638360300000|2021-12-01 12:05:00|958.3|953.3|955.9|950.9|958.8|953.8|955.9|950.9|124
1638360600000|2021-12-01 12:10:00|955.8|950.8|956.9|951.9|957.2|952.2|955.6|950.6|136
1638360900000|2021-12-01 12:15:00|956.8|951.8|956.9|951.9|957.7|952.7|955.9|950.9|94
1638361200000|2021-12-01 12:20:00|957|952|958.1|953.1|958.7|953.7|956.9|951.9|80
1638361500000|2021-12-01 12:25:00|958|953|959.5|954.5|959.6|954.6|957.9|952.9|56
1638361800000|2021-12-01 12:30:00|959.6|954.6|959.2|954.2|960|955|958.8|953.8|51
1638362100000|2021-12-01 12:35:00|959.3|954.3|958.4|953.4|959.9|954.9|958.4|953.4|96
1638362400000|2021-12-01 12:40:00|958.5|953.5|957.5|952.5|958.7|953.7|957.2|952.2|78
1638362700000|2021-12-01 12:45:00|957.4|952.4|958.4|953.4|958.4|953.4|956.1|951.1|90
1638363000000|2021-12-01 12:50:00|958.6|953.6|957.2|952.2|958.7|953.7|957.2|952.2|77
1638363300000|2021-12-01 12:55:00|957.1|952.1|956.9|951.9|957.6|952.6|956.6|951.6|112
1638363600000|2021-12-01 13:00:00|957|952|955.7|950.7|957.6|952.6|955.2|950.2|221
1638363900000|2021-12-01 13:05:00|955.6|950.6|955.3|950.3|956.3|951.3|953.8|948.8|112
1638364200000|2021-12-01 13:10:00|955.4|950.4|954.7|949.7|955.9|950.9|953.3|948.3|64
1638364500000|2021-12-01 13:15:00|954.6|949.6|954.8|949.8|957.5|952.5|953.5|948.5|186
1638364800000|2021-12-01 13:20:00|954.9|949.9|952.1|947.1|956.2|951.2|950.8|945.8|233
1638365100000|2021-12-01 13:25:00|952.2|947.2|951.9|946.9|952.6|947.6|950.1|945.1|195
1638365400000|2021-12-01 13:30:00|952.1|947.1|949.9|944.9|954.3|949.3|949.5|944.5|356
1638365700000|2021-12-01 13:35:00|950|945|948.7|943.7|952.3|947.3|948.6|943.6|242
1638366000000|2021-12-01 13:40:00|948.8|943.8|947.6|942.6|949.9|944.9|947|942|191
1638366300000|2021-12-01 13:45:00|947.5|942.5|951.1|946.1|951.4|946.4|946.9|941.9|220
1638366600000|2021-12-01 13:50:00|951.2|946.2|951.3|946.3|952.4|947.4|949.6|944.6|227
1638366900000|2021-12-01 13:55:00|951.4|946.4|949.5|944.5|952.2|947.2|949.1|944.1|171
1638367200000|2021-12-01 14:00:00|949.6|944.6|948.9|943.9|950.5|945.5|948.4|943.4|150
1638367500000|2021-12-01 14:05:00|948.8|943.8|950.2|945.2|950.8|945.8|948.1|943.1|162
1638367800000|2021-12-01 14:10:00|950.1|945.1|948.9|943.9|950.3|945.3|948.3|943.3|128
1638368100000|2021-12-01 14:15:00|948.8|943.8|949.5|944.5|950.1|945.1|947.6|942.6|135
1638368400000|2021-12-01 14:20:00|949.4|944.4|948.7|943.7|949.5|944.5|948|943|139
1638368700000|2021-12-01 14:25:00|948.3|943.3|946.3|941.3|948.7|943.7|944.7|939.7|216
1638369000000|2021-12-01 14:30:00|950.2|942|946|941|950.2|942.9|945.4|940.4|382
1638369300000|2021-12-01 14:35:00|946.3|941.3|952.8|947.8|953.3|948.3|946.3|941.3|301
1638369600000|2021-12-01 14:40:00|952.9|947.9|951.6|946.6|953.1|948.1|950.2|945.2|382
1638369900000|2021-12-01 14:45:00|951.5|946.5|955.6|950.6|956.1|951.1|951.5|946.5|274
1638370200000|2021-12-01 14:50:00|955|950|951.5|946.5|955.4|950.4|951.2|946.2|228
1638370500000|2021-12-01 14:55:00|951.6|946.6|950|945|952.6|947.6|949.9|944.9|186
1638370800000|2021-12-01 15:00:00|949.7|944.7|952.6|947.6|954|949|948.7|943.7|391
1638371100000|2021-12-01 15:05:00|952.8|947.8|951.8|946.8|954|949|951|946|346
1638371400000|2021-12-01 15:10:00|951.9|946.9|950.5|945.5|953.4|948.4|949.8|944.8|375
1638371700000|2021-12-01 15:15:00|950.8|945.8|949.8|944.8|952.2|947.2|949.4|944.4|257
1638372000000|2021-12-01 15:20:00|949.7|944.7|950.8|945.8|952.3|947.3|949.3|944.3|296
1638372300000|2021-12-01 15:25:00|951|946|954.4|949.4|955.1|950.1|951|946|252
1638372600000|2021-12-01 15:30:00|954.2|949.2|957.2|952.2|957.8|952.8|954.2|949.2|318
1638372900000|2021-12-01 15:35:00|957.3|952.3|956.9|951.9|960.3|955.3|956.3|951.3|248
1638373200000|2021-12-01 15:40:00|956.8|951.8|957.3|952.3|959.5|954.5|956.1|951.1|229
1638373500000|2021-12-01 15:45:00|957.4|952.4|956.4|951.4|958.5|953.5|956|951|165
1638373800000|2021-12-01 15:50:00|956.8|951.8|957.6|952.6|958.1|953.1|956.4|951.4|161
1638374100000|2021-12-01 15:55:00|957.8|952.8|954.1|949.1|958.2|953.2|954|949|181
1638374400000|2021-12-01 16:00:00|954.2|949.2|954.6|949.6|955.7|950.7|954|949|105
1638374700000|2021-12-01 16:05:00|954.5|949.5|953.8|948.8|955.6|950.6|952.9|947.9|138
1638375000000|2021-12-01 16:10:00|954.1|949.1|955|950|955.1|950.1|953.9|948.9|97
1638375300000|2021-12-01 16:15:00|954.8|949.8|954.9|949.9|955.1|950.1|953|948|128
1638375600000|2021-12-01 16:20:00|954.8|949.8|952.1|947.1|954.8|949.8|951.9|946.9|151
1638375900000|2021-12-01 16:25:00|952.2|947.2|955.1|950.1|955.1|950.1|952.1|947.1|187
1638376200000|2021-12-01 16:30:00|955.3|950.3|954.3|949.3|955.6|950.6|954.3|949.3|125
1638376500000|2021-12-01 16:35:00|954.2|949.2|954.1|949.1|954.4|949.4|953.5|948.5|122
1638376800000|2021-12-01 16:40:00|954|949|952.7|947.7|954.2|949.2|952.4|947.4|107
1638377100000|2021-12-01 16:45:00|952.6|947.6|949.3|944.3|952.6|947.6|949.3|944.3|188
1638377400000|2021-12-01 16:50:00|949|944|949.3|944.3|950.4|945.4|948.5|943.5|173
1638377700000|2021-12-01 16:55:00|949.2|944.2|949.2|944.2|949.9|944.9|948.4|943.4|142
1638378000000|2021-12-01 17:00:00|949.1|944.1|948.7|943.7|949.5|944.5|947.4|942.4|227
1638378300000|2021-12-01 17:05:00|948.6|943.6|948.8|943.8|949.4|944.4|948.1|943.1|119
1638378600000|2021-12-01 17:10:00|948.9|943.9|952.9|947.9|953.2|948.2|948.9|943.9|192
1638378900000|2021-12-01 17:15:00|952.8|947.8|953.1|948.1|954.2|949.2|952.5|947.5|185
1638379200000|2021-12-01 17:20:00|953|948|952|947|953.2|948.2|950.4|945.4|170
1638379500000|2021-12-01 17:25:00|952.1|947.1|950.9|945.9|952.1|947.1|950.1|945.1|146
1638379800000|2021-12-01 17:30:00|951.1|946.1|949.7|944.7|951.2|946.2|949.7|944.7|101
1638380100000|2021-12-01 17:35:00|949.6|944.6|949.2|944.2|949.8|944.8|948.9|943.9|75
1638380400000|2021-12-01 17:40:00|949.4|944.4|949.4|944.4|950.1|945.1|948.9|943.9|88
1638380700000|2021-12-01 17:45:00|949.3|944.3|948.4|943.4|949.4|944.4|948.1|943.1|175
1638381000000|2021-12-01 17:50:00|948.5|943.5|948.1|943.1|949|944|947.9|942.9|180
1638381300000|2021-12-01 17:55:00|948.2|943.2|946.6|941.6|948.2|943.2|945.9|940.9|257
1638381600000|2021-12-01 18:00:00|946.5|941.5|945.7|940.7|946.5|941.5|944|939|307
1638381900000|2021-12-01 18:05:00|945.6|940.6|944.1|939.1|945.6|940.6|943.9|938.9|239
1638382200000|2021-12-01 18:10:00|944|939|944.8|939.8|944.8|939.8|943.4|938.4|181
1638382500000|2021-12-01 18:15:00|944.7|939.7|944.3|939.3|944.9|939.9|944|939|146
1638382800000|2021-12-01 18:20:00|944.2|939.2|943.7|938.7|944.5|939.5|943.4|938.4|117
1638383100000|2021-12-01 18:25:00|943.8|938.8|945.5|940.5|945.9|940.9|943.7|938.7|210
1638383400000|2021-12-01 18:30:00|945.4|940.4|944.8|939.8|945.8|940.8|944.4|939.4|113
1638383700000|2021-12-01 18:35:00|944.9|939.9|944.8|939.8|945.7|940.7|944.5|939.5|137
1638384000000|2021-12-01 18:40:00|944.9|939.9|944.3|939.3|945.2|940.2|942.9|937.9|169
1638384300000|2021-12-01 18:45:00|944.1|939.1|941.9|936.9|944.1|939.1|941.8|936.8|213
1638384600000|2021-12-01 18:50:00|942|937|942.6|937.6|943.3|938.3|941.9|936.9|241
1638384900000|2021-12-01 18:55:00|942.4|937.4|948.1|935.7|948.1|940|942.3|935.7|137
1638385200000|2021-12-01 19:00:00|948|935.6|943|938|948|939.6|942.6|935.2|187
1638385500000|2021-12-01 19:05:00|943.1|938.1|942.2|937.2|943.1|938.1|941.9|936.9|211
1638385800000|2021-12-01 19:10:00|942.1|937.1|940.9|935.9|942.2|937.2|940.2|935.2|168
1638386100000|2021-12-01 19:15:00|941|936|940.8|935.8|941.4|936.4|940.4|935.4|294
1638386400000|2021-12-01 19:20:00|940.9|935.9|941.9|936.9|941.9|936.9|940.4|935.4|216
1638386700000|2021-12-01 19:25:00|942|937|941.2|936.2|942.2|937.2|941.2|936.2|189
1638387000000|2021-12-01 19:30:00|941.3|936.3|941.1|936.1|942.1|937.1|941|936|160
1638387300000|2021-12-01 19:35:00|941|936|941.4|936.4|941.8|936.8|940.6|935.6|97
1638387600000|2021-12-01 19:40:00|941.3|936.3|941.1|936.1|942|937|940.9|935.9|153
1638387900000|2021-12-01 19:45:00|941.2|936.2|941.3|936.3|941.9|936.9|940.7|935.7|175
1638388200000|2021-12-01 19:50:00|941.1|936.1|941|936|942.1|937.1|940.8|935.8|173
1638388500000|2021-12-01 19:55:00|941.3|936.3|941.1|936.1|941.9|936.9|940.9|935.9|153
1638388800000|2021-12-01 20:00:00|941|936|940.3|935.3|941.8|936.8|940.1|935.1|187
1638389100000|2021-12-01 20:05:00|940.2|935.2|938.5|933.5|940.2|935.2|938.3|933.3|198
1638389400000|2021-12-01 20:10:00|938.4|933.4|938.3|933.3|938.7|933.7|937.3|932.3|109
1638389700000|2021-12-01 20:15:00|938.2|933.2|937.7|932.7|938.3|933.3|937.2|932.2|135
1638390000000|2021-12-01 20:20:00|937.6|932.6|936.6|931.6|937.7|932.7|936.4|931.4|155
1638390300000|2021-12-01 20:25:00|936.5|931.5|937.1|932.1|937.8|932.8|936.3|931.3|278
1638390600000|2021-12-01 20:30:00|936.8|931.8|937.7|932.7|937.8|932.8|936.7|931.7|221
1638390900000|2021-12-01 20:35:00|937.6|932.6|937.9|932.9|938.2|933.2|937.4|932.4|155
1638391200000|2021-12-01 20:40:00|937.8|932.8|938.3|933.3|938.6|933.6|937.6|932.6|147
1638391500000|2021-12-01 20:45:00|938.2|933.2|937.1|932.1|938.5|933.5|936.9|931.9|193
1638391800000|2021-12-01 20:50:00|937|932|936.3|931.3|937.4|932.4|936.3|931.3|204
1638392100000|2021-12-01 20:55:00|936.2|931.2|936.3|931.3|937|932|936|931|173
1638392400000|2021-12-01 21:00:00|936.2|931.2|937.1|932.1|937.1|932.1|936.2|931.2|161
1638392700000|2021-12-01 21:05:00|937|932|937.3|932.3|937.5|932.5|936.6|931.6|126
1638393000000|2021-12-01 21:10:00|937.6|932.6|937.9|932.9|937.9|932.9|937.4|932.4|141
1638393300000|2021-12-01 21:15:00|938|933|937.7|932.7|938|933|937.1|932.1|43
1638393600000|2021-12-01 21:20:00|937.8|932.8|937.7|932.7|938|933|937.5|932.5|42
1638393900000|2021-12-01 21:25:00|937.8|932.8|937.8|932.8|938.5|933.5|937.7|932.7|34
1638394200000|2021-12-01 21:30:00|937.9|932.9|938.6|933.6|938.9|933.9|937.8|932.8|44
1638394500000|2021-12-01 21:35:00|938.7|933.7|938.7|933.7|939|934|938.4|933.4|17
1638394800000|2021-12-01 21:40:00|938.8|933.8|938.3|933.3|938.9|933.9|938|933|17
1638395100000|2021-12-01 21:45:00|938.4|933.4|938.8|933.8|939.1|934.1|938.2|933.2|28
1638395400000|2021-12-01 21:50:00|938.7|933.7|938.9|933.9|938.9|933.9|938.1|933.1|24
1638395700000|2021-12-01 21:55:00|938.7|933.7|939.4|934.4|940.3|935.3|938.6|933.6|79
1638399600000|2021-12-01 23:00:00|942.4|932.3|940.2|935.2|942.4|935.5|940.1|931.5|69
1638399900000|2021-12-01 23:05:00|940.3|935.3|942|937|942|937|940.3|935.3|50
1638400200000|2021-12-01 23:10:00|941.9|936.9|941.2|936.2|942.5|937.5|941|936|34
1638400500000|2021-12-01 23:15:00|941.1|936.1|941.9|936.9|942.3|937.3|941|936|28
1638400800000|2021-12-01 23:20:00|942|937|940.2|935.2|942.1|937.1|940.1|935.1|26
1638401100000|2021-12-01 23:25:00|940.1|935.1|940.3|935.3|941|936|939.8|934.8|38
1638401400000|2021-12-01 23:30:00|940.4|935.4|941.3|936.3|941.5|936.5|940.4|935.4|40
1638401700000|2021-12-01 23:35:00|941.4|936.4|941.2|936.2|942.3|937.3|941.1|936.1|37
1638402000000|2021-12-01 23:40:00|941.1|936.1|942.2|937.2|942.2|937.2|941.1|936.1|59
1638402300000|2021-12-01 23:45:00|942.3|937.3|942.2|937.2|943.4|938.4|942|937|64
1638402600000|2021-12-01 23:50:00|942.1|937.1|942.4|937.4|943|938|942.1|937.1|45
1638402900000|2021-12-01 23:55:00|942.5|937.5|942.4|937.4|942.5|937.5|941.6|936.6|23
1638403200000|2021-12-02 00:00:00|942.6|937.6|941.7|936.7|942.6|937.6|941.2|936.2|61
1638403500000|2021-12-02 00:05:00|941.5|936.5|942.3|937.3|943|938|941.4|936.4|61
1638403800000|2021-12-02 00:10:00|942.2|937.2|941.5|936.5|942.3|937.3|941.3|936.3|33
1638404100000|2021-12-02 00:15:00|941.6|936.6|942.5|937.5|943|938|941.5|936.5|71
1638404400000|2021-12-02 00:20:00|942.4|937.4|943.9|938.9|943.9|938.9|942.3|937.3|78
1638404700000|2021-12-02 00:25:00|943.8|938.8|943.3|938.3|944.3|939.3|943.3|938.3|43
1638405000000|2021-12-02 00:30:00|942.9|937.9|941.9|936.9|943.5|938.5|941.9|936.9|47
1638405300000|2021-12-02 00:35:00|942.7|937.7|943.6|938.6|943.6|938.6|942.2|937.2|25
1638405600000|2021-12-02 00:40:00|943.7|938.7|942.4|937.4|944|939|942.2|937.2|89
1638405900000|2021-12-02 00:45:00|942|937|940.3|935.3|942|937|938.3|932.2|77
1638406200000|2021-12-02 00:50:00|940.5|935.5|938.6|933.6|940.5|935.5|938.3|933.3|26
1638406500000|2021-12-02 00:55:00|938.8|933.8|940|935|940.6|935.6|938.6|933.6|47
1638406800000|2021-12-02 01:00:00|940.1|935.1|940.5|935.5|942|937|939.1|934.1|94
1638407100000|2021-12-02 01:05:00|940.6|935.6|940.3|935.3|940.6|935.6|940|935|61
1638407400000|2021-12-02 01:10:00|940.8|935.8|940.4|935.4|940.9|935.9|939.8|934.8|80
1638407700000|2021-12-02 01:15:00|940.5|935.5|940.2|935.2|941|936|939.8|934.8|103
1638408000000|2021-12-02 01:20:00|940.3|935.3|940.7|935.7|941|936|940.2|935.2|55
1638408300000|2021-12-02 01:25:00|940.9|935.9|940.7|935.7|941.1|936.1|940.7|935.7|46
1638408600000|2021-12-02 01:30:00|940.8|935.8|940.8|935.8|940.9|935.9|940.2|935.2|58
1638408900000|2021-12-02 01:35:00|940.9|935.9|941.5|936.5|941.6|936.6|940.8|935.8|56
1638409200000|2021-12-02 01:40:00|941.6|936.6|941.7|936.7|942.2|937.2|941.6|936.6|81
1638409500000|2021-12-02 01:45:00|941.6|936.6|942.3|937.3|942.5|937.5|941.6|936.6|92
1638409800000|2021-12-02 01:50:00|942.4|937.4|942.6|937.6|942.8|937.8|942.4|937.4|45
1638410100000|2021-12-02 01:55:00|942.7|937.7|942.2|937.2|944|939|942.2|937.2|62
1638410400000|2021-12-02 02:00:00|942.3|937.3|942.2|937.2|942.8|937.8|942|937|61
1638410700000|2021-12-02 02:05:00|942.3|937.3|942.3|937.3|942.5|937.5|942|937|93
1638411000000|2021-12-02 02:10:00|942.2|937.2|943.1|938.1|943.8|938.8|942.1|937.1|64
1638411300000|2021-12-02 02:15:00|943.2|938.2|943.1|938.1|943.3|938.3|943|938|46
1638411600000|2021-12-02 02:20:00|943|938|943.6|938.6|943.7|938.7|942.7|937.7|47
1638411900000|2021-12-02 02:25:00|943.7|938.7|944.5|939.5|944.5|939.5|943.7|938.7|51
1638412200000|2021-12-02 02:30:00|944.7|939.7|944.6|939.6|944.8|939.8|944.4|939.4|32
1638412500000|2021-12-02 02:35:00|944.5|939.5|944.7|939.7|944.9|939.9|944.5|939.5|39
1638412800000|2021-12-02 02:40:00|944.8|939.8|944.9|939.9|945.3|940.3|944.6|939.6|52
1638413100000|2021-12-02 02:45:00|945|940|944.8|939.8|945.1|940.1|944.8|939.8|65
1638413400000|2021-12-02 02:50:00|944.9|939.9|944.8|939.8|945.1|940.1|944.7|939.7|59
1638413700000|2021-12-02 02:55:00|944.7|939.7|945.6|940.6|946.1|941.1|944.7|939.7|60
1638414000000|2021-12-02 03:00:00|945.5|940.5|944.8|939.8|945.5|940.5|944.5|939.5|24
1638414300000|2021-12-02 03:05:00|944.9|939.9|944.6|939.6|944.9|939.9|944.5|939.5|37
1638414600000|2021-12-02 03:10:00|944.7|939.7|944.6|939.6|944.7|939.7|944.4|939.4|33
1638414900000|2021-12-02 03:15:00|944.7|939.7|945|940|945|940|944.4|939.4|95
1638415200000|2021-12-02 03:20:00|944.9|939.9|944.7|939.7|945.2|940.2|944.7|939.7|43
1638415500000|2021-12-02 03:25:00|944.6|939.6|945.2|940.2|945.4|940.4|944.6|939.6|50
1638415800000|2021-12-02 03:30:00|945.3|940.3|946|941|946.2|941.2|945.2|940.2|48
1638416100000|2021-12-02 03:35:00|945.5|940.5|945.6|940.6|945.7|940.7|945.3|940.3|64
1638416400000|2021-12-02 03:40:00|945.5|940.5|945.7|940.7|946.5|941.5|945.5|940.5|47
1638416700000|2021-12-02 03:45:00|945.6|940.6|948.5|943.5|948.9|943.9|945.6|940.6|112
1638417000000|2021-12-02 03:50:00|948.3|943.3|948.6|943.6|948.7|943.7|948.3|943.3|5
1638417300000|2021-12-02 03:55:00|948.5|943.5|948.5|943.5|948.7|943.7|948.5|943.5|19
1638417600000|2021-12-02 04:00:00|948.6|943.6|948.2|943.2|948.6|943.6|948|943|38
1638417900000|2021-12-02 04:05:00|948.1|943.1|948.2|943.2|948.3|943.3|947.2|942.2|30
1638418200000|2021-12-02 04:10:00|948.1|943.1|947.5|942.5|948.3|943.3|947.4|942.4|37
1638418500000|2021-12-02 04:15:00|947.6|942.6|947.1|942.1|947.7|942.7|947.1|942.1|100
1638418800000|2021-12-02 04:20:00|947.2|942.2|947|942|947.2|942.2|946.9|941.9|27
1638419400000|2021-12-02 04:30:00|947.1|942.1|947.2|942.2|947.2|942.2|947.1|942.1|4
1638419700000|2021-12-02 04:35:00|947.3|942.3|947.8|942.8|947.8|942.8|947.1|942.1|8
1638420000000|2021-12-02 04:40:00|948|943|948.2|943.2|948.3|943.3|947.9|942.9|17
1638420300000|2021-12-02 04:45:00|948.1|943.1|948.1|943.1|948.1|943.1|947.3|942.3|30
1638420600000|2021-12-02 04:50:00|948|943|947.2|942.2|948|943|946.9|941.9|23
1638420900000|2021-12-02 04:55:00|947.1|942.1|946.9|941.9|947.3|942.3|946.8|941.8|79
1638421200000|2021-12-02 05:00:00|946.8|941.8|946.1|941.1|947.1|942.1|945.9|940.9|73
1638421500000|2021-12-02 05:05:00|946|941|945.1|940.1|946.1|941.1|945.1|940.1|45
1638421800000|2021-12-02 05:10:00|945.2|940.2|946.5|941.5|946.7|941.7|945.1|940.1|45
1638422100000|2021-12-02 05:15:00|946.4|941.4|946.5|941.5|946.7|941.7|946.3|941.3|16
1638422400000|2021-12-02 05:20:00|946.7|941.7|947.9|942.9|948|943|946.4|941.4|20
1638422700000|2021-12-02 05:25:00|947.6|942.6|948.1|943.1|948.1|943.1|947.6|942.6|24
1638423000000|2021-12-02 05:30:00|948|943|946.8|941.8|948.1|943.1|946.6|941.6|70
1638423300000|2021-12-02 05:35:00|946.7|941.7|947.1|942.1|947.5|942.5|946.7|941.7|40
1638423600000|2021-12-02 05:40:00|947|942|946.6|941.6|947.1|942.1|946.6|941.6|30
1638423900000|2021-12-02 05:45:00|946.5|941.5|946.9|941.9|946.9|941.9|946.4|941.4|13
1638424200000|2021-12-02 05:50:00|947|942|947.6|942.6|947.6|942.6|947|942|24
1638424500000|2021-12-02 05:55:00|947.9|942.9|947.5|942.5|948.5|943.5|947.5|942.5|34
1638424800000|2021-12-02 06:00:00|947.6|942.6|946.3|941.3|947.6|942.6|946.3|941.3|29
1638425100000|2021-12-02 06:05:00|946.4|941.4|946.1|941.1|946.4|941.4|945.6|940.6|37
1638425400000|2021-12-02 06:10:00|946.2|941.2|946.3|941.3|946.4|941.4|945.9|940.9|50
1638425700000|2021-12-02 06:15:00|946.2|941.2|947.1|942.1|947.2|942.2|946|941|19
1638426000000|2021-12-02 06:20:00|947|942|947.2|942.2|947.2|942.2|946.9|941.9|4
1638426300000|2021-12-02 06:25:00|947.3|942.3|947.7|942.7|947.8|942.8|947.3|942.3|34
1638426600000|2021-12-02 06:30:00|947.8|942.8|947.5|942.5|947.9|942.9|947.5|942.5|15
1638426900000|2021-12-02 06:35:00|947.8|942.8|947.7|942.7|947.9|942.9|947.2|942.2|14
1638427200000|2021-12-02 06:40:00|947.8|942.8|947.8|942.8|948|943|947.4|942.4|28
1638427500000|2021-12-02 06:45:00|947.9|942.9|948.3|943.3|948.3|943.3|947.7|942.7|35
1638427800000|2021-12-02 06:50:00|948.7|943.7|948.4|943.4|948.8|943.8|948|943|34
1638428100000|2021-12-02 06:55:00|948.3|943.3|949.9|944.9|950.5|945.5|948.3|943.3|53
1638428400000|2021-12-02 07:00:00|949.7|944.7|949.8|944.8|949.9|944.9|949.3|944.3|21
1638428700000|2021-12-02 07:05:00|949.7|944.7|949.5|944.5|951|946|949.1|944.1|73
1638429000000|2021-12-02 07:10:00|949.4|944.4|949.6|944.6|949.8|944.8|949.4|944.4|9
1638429300000|2021-12-02 07:15:00|949.4|944.4|949.2|944.2|949.6|944.6|948.3|943.3|75
1638429600000|2021-12-02 07:20:00|949.1|944.1|947.3|942.3|949.8|944.8|947.3|942.3|43
1638429900000|2021-12-02 07:25:00|947.5|942.5|947.9|942.9|948.2|943.2|947.5|942.5|53
1638430200000|2021-12-02 07:30:00|947.7|942.7|948.1|943.1|948.1|943.1|947.4|942.4|19
1638430500000|2021-12-02 07:35:00|948|943|948.1|943.1|948.5|943.5|947.7|942.7|62
1638430800000|2021-12-02 07:40:00|948.2|943.2|947.2|942.2|948.2|943.2|946.7|941.7|112
1638431100000|2021-12-02 07:45:00|947|942|947.4|942.4|947.4|942.4|947|942|65
1638431400000|2021-12-02 07:50:00|947.1|942.1|947.3|942.3|947.5|942.5|947|942|65
1638431700000|2021-12-02 07:55:00|947.2|942.2|946.2|941.2|947.3|942.3|946.1|941.1|43
1638432000000|2021-12-02 08:00:00|946.1|941.1|945.4|940.4|946.7|941.7|945.3|940.3|106
1638432300000|2021-12-02 08:05:00|945.5|940.5|945.2|940.2|946.6|941.6|945.1|940.1|112
1638432600000|2021-12-02 08:10:00|945.1|940.1|944|939|945.4|940.4|943|938|82
1638432900000|2021-12-02 08:15:00|943.9|938.9|945.5|940.5|946.3|941.3|942.9|937.9|146
1638433200000|2021-12-02 08:20:00|945.4|940.4|946.2|941.2|946.4|941.4|944.6|939.6|151
1638433500000|2021-12-02 08:25:00|946.3|941.3|943.5|938.5|946.3|941.3|942.4|937.4|165
1638433800000|2021-12-02 08:30:00|943.6|938.6|943|938|944.7|939.7|943|938|132
1638434100000|2021-12-02 08:35:00|943.1|938.1|944.7|939.7|945.4|940.4|943|938|91
1638434400000|2021-12-02 08:40:00|944.8|939.8|945.7|940.7|945.8|940.8|944.4|939.4|79
1638434700000|2021-12-02 08:45:00|945.6|940.6|945.9|940.9|946.1|941.1|945.1|940.1|118
1638435000000|2021-12-02 08:50:00|945.8|940.8|946|941|946|941|945.2|940.2|60
1638435300000|2021-12-02 08:55:00|945.9|940.9|945.7|940.7|946.6|941.6|945.1|940.1|135
1638435600000|2021-12-02 09:00:00|945.6|940.6|946.3|941.3|946.5|941.5|945.2|940.2|106
1638435900000|2021-12-02 09:05:00|946.2|941.2|946.2|941.2|947.2|942.2|945.7|940.7|142
1638436200000|2021-12-02 09:10:00|946.1|941.1|946.1|941.1|947.2|942.2|945.9|940.9|151
1638436500000|2021-12-02 09:15:00|946|941|946.6|941.6|947.1|942.1|945.6|940.6|152
1638436800000|2021-12-02 09:20:00|946.7|941.7|946.4|941.4|947.2|942.2|945.6|940.6|113
1638437100000|2021-12-02 09:25:00|946.2|941.2|945.1|940.1|946.2|941.2|945|940|61
1638437400000|2021-12-02 09:30:00|945|940|946.2|941.2|946.2|941.2|944.4|939.4|97
1638437700000|2021-12-02 09:35:00|946.3|941.3|945|940|946.3|941.3|944.8|939.8|67
1638438000000|2021-12-02 09:40:00|945.2|940.2|945|940|945.5|940.5|944.8|939.8|33
1638438300000|2021-12-02 09:45:00|945.1|940.1|946.1|941.1|946.4|941.4|944.3|939.3|98
1638438600000|2021-12-02 09:50:00|946|941|947.8|942.8|947.9|942.9|945.7|940.7|96
1638438900000|2021-12-02 09:55:00|947.7|942.7|949|944|949|944|947.7|942.7|73
1638439200000|2021-12-02 10:00:00|948.9|943.9|948.7|943.7|949.5|944.5|948.2|943.2|64
1638439500000|2021-12-02 10:05:00|948.6|943.6|947.9|942.9|948.9|943.9|947.6|942.6|80
1638439800000|2021-12-02 10:10:00|947.8|942.8|946.6|941.6|947.9|942.9|946.6|941.6|64
1638440100000|2021-12-02 10:15:00|946.7|941.7|947.2|942.2|947.3|942.3|946.5|941.5|209
1638440400000|2021-12-02 10:20:00|947.5|942.5|947.4|942.4|947.6|942.6|946.9|941.9|163
1638440700000|2021-12-02 10:25:00|947.3|942.3|947.3|942.3|947.5|942.5|947.1|942.1|104
1638441000000|2021-12-02 10:30:00|947.2|942.2|948.8|943.8|948.8|943.8|947.2|942.2|92
1638441300000|2021-12-02 10:35:00|948.9|943.9|950|945|950.1|945.1|948.7|943.7|111
1638441600000|2021-12-02 10:40:00|950.1|945.1|950.3|945.3|950.5|945.5|949.5|944.5|57
1638441900000|2021-12-02 10:45:00|950.2|945.2|950.7|945.7|951.3|946.3|950.1|945.1|69
1638442200000|2021-12-02 10:50:00|950.8|945.8|950.8|945.8|951.2|946.2|950.2|945.2|36
1638442500000|2021-12-02 10:55:00|950.9|945.9|951.9|946.9|951.9|946.9|950.8|945.8|79
1638442800000|2021-12-02 11:00:00|952|947|951.9|946.9|952.3|947.3|951.3|946.3|123
1638443100000|2021-12-02 11:05:00|952|947|952|947|952.2|947.2|951.8|946.8|67
1638443400000|2021-12-02 11:10:00|951.9|946.9|951.2|946.2|952|947|951.2|946.2|109
1638443700000|2021-12-02 11:15:00|951.3|946.3|950.8|945.8|951.4|946.4|950.8|945.8|66
1638444000000|2021-12-02 11:20:00|950.9|945.9|950.9|945.9|952.1|947.1|950.8|945.8|91
1638444300000|2021-12-02 11:25:00|950.8|945.8|950.7|945.7|951.1|946.1|950.5|945.5|35
1638444600000|2021-12-02 11:30:00|950.8|945.8|951.3|946.3|952.6|947.6|950.7|945.7|72
1638444900000|2021-12-02 11:35:00|951.4|946.4|951|946|951.7|946.7|950.3|945.3|87
1638445200000|2021-12-02 11:40:00|951.1|946.1|950.4|945.4|951.6|946.6|950.4|945.4|90
1638445500000|2021-12-02 11:45:00|950.2|945.2|951.3|946.3|951.4|946.4|950.1|945.1|69
1638445800000|2021-12-02 11:50:00|951.2|946.2|950.7|945.7|951.3|946.3|950.7|945.7|107
1638446100000|2021-12-02 11:55:00|950.8|945.8|951.7|946.7|951.9|946.9|950.7|945.7|52
1638446400000|2021-12-02 12:00:00|951.8|946.8|951|946|952.8|947.8|950.9|945.9|155
1638446700000|2021-12-02 12:05:00|950.9|945.9|950|945|950.9|945.9|948.8|943.8|105
1638447000000|2021-12-02 12:10:00|950.1|945.1|951.6|946.6|951.9|946.9|949.7|944.7|94
1638447300000|2021-12-02 12:15:00|951.7|946.7|951|946|951.7|946.7|950.5|945.5|44
1638447600000|2021-12-02 12:20:00|951.1|946.1|951.9|946.9|952.1|947.1|950.4|945.4|76
1638447900000|2021-12-02 12:25:00|952|947|951.1|946.1|952|947|950.7|945.7|115
1638448200000|2021-12-02 12:30:00|951|946|950.7|945.7|951.3|946.3|950.3|945.3|138
1638448500000|2021-12-02 12:35:00|950.9|945.9|951.1|946.1|952.1|947.1|950.3|945.3|76
1638448800000|2021-12-02 12:40:00|951|946|951.1|946.1|951.3|946.3|950.8|945.8|81
1638449100000|2021-12-02 12:45:00|951.2|946.2|950.3|945.3|951.2|946.2|950.3|945.3|113
1638449400000|2021-12-02 12:50:00|950.4|945.4|951.9|946.9|952|947|950.3|945.3|102
1638449700000|2021-12-02 12:55:00|951.8|946.8|951.5|946.5|951.9|946.9|951.2|946.2|77
1638450000000|2021-12-02 13:00:00|951.4|946.4|951.7|946.7|951.9|946.9|949.2|944.2|119
1638450300000|2021-12-02 13:05:00|951.6|946.6|952.5|947.5|952.7|947.7|951|946|170
1638450600000|2021-12-02 13:10:00|952.7|947.7|954.5|949.5|954.8|949.8|952.7|947.7|257
1638450900000|2021-12-02 13:15:00|954.3|949.3|957.6|952.6|958.5|953.5|954.3|949.3|147
1638451200000|2021-12-02 13:20:00|956.7|951.7|953.5|948.5|956.9|951.9|953.4|948.4|220
1638451500000|2021-12-02 13:25:00|953.3|948.3|949|944|953.3|948.3|947.2|942.2|205
1638451800000|2021-12-02 13:30:00|948.5|943.5|951|946|951|946|947.1|942.1|209
1638452100000|2021-12-02 13:35:00|950.5|945.5|948.4|943.4|951|946|947.4|942.4|107
1638452400000|2021-12-02 13:40:00|948.3|943.3|945.1|940.1|950|945|944.8|939.8|192
1638452700000|2021-12-02 13:45:00|945.2|940.2|941.5|936.5|946|941|940.8|935.8|180
1638453000000|2021-12-02 13:50:00|941.4|936.4|942.2|937.2|942.8|937.8|941|936|274
1638453300000|2021-12-02 13:55:00|942.3|937.3|942.4|937.4|944.6|939.6|941.7|936.7|212
1638453600000|2021-12-02 14:00:00|942.5|937.5|941.2|936.2|942.9|937.9|939.5|934.5|333
1638453900000|2021-12-02 14:05:00|941.4|936.4|943.3|938.3|943.6|938.6|939.8|934.8|228
1638454200000|2021-12-02 14:10:00|943.4|938.4|939.9|934.9|947.3|942.3|939.7|934.7|145
1638454500000|2021-12-02 14:15:00|941.3|936.3|944.8|939.8|946|941|941.2|936.2|180
1638454800000|2021-12-02 14:20:00|944.9|939.9|943.3|938.3|946.8|941.8|943.3|938.3|218
1638455100000|2021-12-02 14:25:00|943.4|938.4|942.7|937.7|943.4|938.4|941.8|936.8|163
1638455400000|2021-12-02 14:30:00|942.8|937.8|937.5|932.5|943.6|938.6|937.4|932.4|487
1638455700000|2021-12-02 14:35:00|937.4|932.4|941|936|942.4|937.4|937|932|608
1638456000000|2021-12-02 14:40:00|940.9|935.9|944.8|939.8|945.9|940.9|940.7|935.7|445
1638456300000|2021-12-02 14:45:00|944.9|939.9|943|938|945.5|940.5|942.8|937.8|440
1638456600000|2021-12-02 14:50:00|943.3|938.3|942.4|937.4|943.6|938.6|941.4|936.4|284
1638456900000|2021-12-02 14:55:00|942.2|937.2|941.2|936.2|942.3|937.3|938.6|933.6|432
1638457200000|2021-12-02 15:00:00|941.1|936.1|944.4|939.4|947.8|942.8|939.3|934.3|446
1638457500000|2021-12-02 15:05:00|944.5|939.5|944|939|944.7|939.7|941.7|936.7|336
1638457800000|2021-12-02 15:10:00|943.9|938.9|943.4|938.4|943.9|938.9|940.7|935.7|278
1638458100000|2021-12-02 15:15:00|943.3|938.3|941.7|936.7|943.9|938.9|941.1|936.1|258
1638458400000|2021-12-02 15:20:00|941.9|936.9|940.9|935.9|942.4|937.4|939.4|934.4|253
1638458700000|2021-12-02 15:25:00|941|936|939|934|941|936|938.7|933.7|289
1638459000000|2021-12-02 15:30:00|939.1|934.1|939.5|934.5|942.2|937.2|939|934|216
1638459300000|2021-12-02 15:35:00|939.4|934.4|939.5|934.5|941|936|939.2|934.2|268
1638459600000|2021-12-02 15:40:00|939.6|934.6|938.2|933.2|940|935|938.2|933.2|269
1638459900000|2021-12-02 15:45:00|938.5|933.5|937.8|932.8|939.3|934.3|936.2|931.2|304
1638460200000|2021-12-02 15:50:00|937.7|932.7|937.5|932.5|938.2|933.2|937|932|265
1638460500000|2021-12-02 15:55:00|937.4|932.4|939.7|934.7|940.8|935.8|937|932|239
1638460800000|2021-12-02 16:00:00|939.8|934.8|938.7|933.7|940.7|935.7|937.8|932.8|286
1638461100000|2021-12-02 16:05:00|938.6|933.6|938.8|933.8|939.9|934.9|938|933|283
1638461400000|2021-12-02 16:10:00|938.9|933.9|939.7|934.7|940|935|938.1|933.1|259
1638461700000|2021-12-02 16:15:00|939.8|934.8|941|936|942.7|937.7|939.3|934.3|115
1638462000000|2021-12-02 16:20:00|940.9|935.9|942.2|937.2|942.4|937.4|940.4|935.4|137
1638462300000|2021-12-02 16:25:00|942.1|937.1|941.6|936.6|943|938|941.5|936.5|60
1638462600000|2021-12-02 16:30:00|941.7|936.7|941.3|936.3|942.9|937.9|940.2|935.2|204
1638462900000|2021-12-02 16:35:00|941.2|936.2|943|938|943.6|938.6|940.5|935.5|146
1638463200000|2021-12-02 16:40:00|942.9|937.9|941.7|936.7|943.9|938.9|941.2|936.2|123
1638463500000|2021-12-02 16:45:00|941.6|936.6|941.6|936.6|941.9|936.9|940.6|935.6|113
1638463800000|2021-12-02 16:50:00|941.5|936.5|944|939|944|939|941.4|936.4|95
1638464100000|2021-12-02 16:55:00|943.9|938.9|942.3|937.3|944.4|939.4|941.4|936.4|173
1638464400000|2021-12-02 17:00:00|942.4|937.4|940.6|935.6|942.4|937.4|940.2|935.2|196
1638464700000|2021-12-02 17:05:00|940.7|935.7|940.6|935.6|940.7|935.7|939.3|934.3|132
1638465000000|2021-12-02 17:10:00|940.7|935.7|940.6|935.6|941.1|936.1|940.1|935.1|165
1638465300000|2021-12-02 17:15:00|940.4|935.4|940.8|935.8|940.9|935.9|939.8|934.8|194
1638465600000|2021-12-02 17:20:00|940.9|935.9|942|937|942.1|937.1|940.7|935.7|160
1638465900000|2021-12-02 17:25:00|942.1|937.1|941|936|942.1|937.1|940.7|935.7|123
1638466200000|2021-12-02 17:30:00|941.1|936.1|940.1|935.1|941.4|936.4|939.4|934.4|125
1638466500000|2021-12-02 17:35:00|940.2|935.2|940.3|935.3|941|936|940.1|935.1|172
1638466800000|2021-12-02 17:40:00|940.4|935.4|940.3|935.3|940.7|935.7|940.2|935.2|128
1638467100000|2021-12-02 17:45:00|940.4|935.4|942.7|937.7|942.9|937.9|940.4|935.4|148
1638467400000|2021-12-02 17:50:00|942.6|937.6|942.2|937.2|942.9|937.9|941.7|936.7|154
1638467700000|2021-12-02 17:55:00|942.3|937.3|942.6|937.6|943.2|938.2|942.1|937.1|131
1638468000000|2021-12-02 18:00:00|942.7|937.7|942.9|937.9|943.3|938.3|941.3|936.3|190
1638468300000|2021-12-02 18:05:00|942.8|937.8|942|937|943.3|938.3|941.5|936.5|204
1638468600000|2021-12-02 18:10:00|942.1|937.1|942.5|937.5|942.7|937.7|941.8|936.8|195
1638468900000|2021-12-02 18:15:00|942.6|937.6|942.5|937.5|943.1|938.1|942.5|937.5|150
1638469200000|2021-12-02 18:20:00|942.6|937.6|941|936|942.6|937.6|940.7|935.7|251
1638469500000|2021-12-02 18:25:00|940.9|935.9|940.7|935.7|941.1|936.1|940|935|239
1638469800000|2021-12-02 18:30:00|940.8|935.8|941.4|936.4|941.4|936.4|940.1|935.1|126
1638470100000|2021-12-02 18:35:00|941.3|936.3|941.6|936.6|941.9|936.9|940.9|935.9|129
1638470400000|2021-12-02 18:40:00|941.7|936.7|941.5|936.5|941.9|936.9|941.3|936.3|82
1638470700000|2021-12-02 18:45:00|941.3|936.3|940.9|935.9|941.3|936.3|940.7|935.7|71
1638471000000|2021-12-02 18:50:00|940.8|935.8|942|937|942.1|937.1|940.6|935.6|93
1638471300000|2021-12-02 18:55:00|942.1|937.1|942.5|937.5|942.9|937.9|942|937|72
1638471600000|2021-12-02 19:00:00|942.4|937.4|942|937|942.8|937.8|941.3|936.3|110
1638471900000|2021-12-02 19:05:00|942.1|937.1|942.7|937.7|942.7|937.7|941.9|936.9|73
1638472200000|2021-12-02 19:10:00|942.6|937.6|941.9|936.9|942.8|937.8|941.8|936.8|47
1638472500000|2021-12-02 19:15:00|942.1|937.1|942.5|937.5|942.5|937.5|941.9|936.9|49
1638472800000|2021-12-02 19:20:00|942.6|937.6|942.3|937.3|942.6|937.6|942.1|937.1|62
1638473100000|2021-12-02 19:25:00|942.4|937.4|943.1|938.1|943.2|938.2|942.1|937.1|183
1638473400000|2021-12-02 19:30:00|943.2|938.2|942.9|937.9|943.2|938.2|942.4|937.4|74
1638473700000|2021-12-02 19:35:00|942.8|937.8|942.5|937.5|942.9|937.9|942.4|937.4|27
1638474000000|2021-12-02 19:40:00|942.4|937.4|942.3|937.3|942.4|937.4|941.4|936.4|101
1638474300000|2021-12-02 19:45:00|942.4|937.4|941.7|936.7|942.6|937.6|941.5|936.5|94
1638474600000|2021-12-02 19:50:00|941.8|936.8|941.7|936.7|942.3|937.3|941.2|936.2|128
1638474900000|2021-12-02 19:55:00|941.5|936.5|941.3|936.3|941.8|936.8|941.2|936.2|80
1638475200000|2021-12-02 20:00:00|941.4|936.4|942.9|937.9|942.9|937.9|941.3|936.3|68
1638475500000|2021-12-02 20:05:00|942.8|937.8|942.5|937.5|943|938|942.3|937.3|99
1638475800000|2021-12-02 20:10:00|942.4|937.4|941.7|936.7|942.4|937.4|941.3|936.3|116
1638476100000|2021-12-02 20:15:00|941.8|936.8|941.8|936.8|942|937|941.5|936.5|83
1638476400000|2021-12-02 20:20:00|941.7|936.7|942.1|937.1|942.2|937.2|941.4|936.4|91
1638476700000|2021-12-02 20:25:00|942.2|937.2|942.1|937.1|942.7|937.7|941.9|936.9|95
1638477000000|2021-12-02 20:30:00|942.2|937.2|942.7|937.7|943.1|938.1|942.2|937.2|64
1638477300000|2021-12-02 20:35:00|942.6|937.6|942.5|937.5|942.6|937.6|942.1|937.1|47
1638477600000|2021-12-02 20:40:00|942.4|937.4|942.8|937.8|943.1|938.1|942.4|937.4|114
1638477900000|2021-12-02 20:45:00|942.9|937.9|943.2|938.2|943.3|938.3|942.2|937.2|131
1638478200000|2021-12-02 20:50:00|943.3|938.3|942.3|937.3|943.3|938.3|942.2|937.2|136
1638478500000|2021-12-02 20:55:00|942.2|937.2|941.5|936.5|942.2|937.2|941.5|936.5|117
1638478800000|2021-12-02 21:00:00|941.4|936.4|942|937|942.3|937.3|941.4|936.4|76
1638479100000|2021-12-02 21:05:00|942.2|937.2|941.9|936.9|942.3|937.3|941.9|936.9|37
1638479400000|2021-12-02 21:10:00|942|937|941.8|936.8|942.1|937.1|941.8|936.8|25
1638479700000|2021-12-02 21:15:00|941.9|936.9|941.9|936.9|942.1|937.1|941.7|936.7|21
1638480000000|2021-12-02 21:20:00|942|937|942.1|937.1|942.1|937.1|941.7|936.7|22
1638480300000|2021-12-02 21:25:00|942|937|942.1|937.1|942.2|937.2|942|937|22
1638480600000|2021-12-02 21:30:00|942.2|937.2|942.1|937.1|942.3|937.3|941.9|936.9|30
1638480900000|2021-12-02 21:35:00|942.2|937.2|942.3|937.3|942.3|937.3|942.1|937.1|23
1638481200000|2021-12-02 21:40:00|942.4|937.4|942.3|937.3|942.4|937.4|942.3|937.3|20
1638481500000|2021-12-02 21:45:00|942.2|937.2|941.9|936.9|942.3|937.3|941.8|936.8|31
1638481800000|2021-12-02 21:50:00|941.8|936.8|942|937|942|937|941.7|936.7|24
1638482100000|2021-12-02 21:55:00|941.9|936.9|942.4|937.4|942.5|937.5|941.5|936.5|71
1638486000000|2021-12-02 23:00:00|943.5|938.5|945.4|940.4|945.8|940.8|943.5|938.5|40
1638486300000|2021-12-02 23:05:00|945.3|940.3|945.3|940.3|945.4|940.4|944.1|939.1|15
1638486600000|2021-12-02 23:10:00|945.2|940.2|944.7|939.7|945.2|940.2|944.1|939.1|29
1638486900000|2021-12-02 23:15:00|944.9|939.9|945.8|937.3|945.8|940.2|944.1|937.3|26
1638487200000|2021-12-02 23:20:00|945.7|937.4|945.7|937.3|946|937.4|945.7|937.2|35
1638487500000|2021-12-02 23:25:00|945.6|937.2|944.2|935.9|945.8|937.4|944.1|935.9|49
1638487800000|2021-12-02 23:30:00|944.1|935.7|943.8|935.4|944.2|935.9|943.7|935.3|71
1638488100000|2021-12-02 23:35:00|944|935.6|942.7|934.2|944.1|935.6|942.7|934.2|112
1638488400000|2021-12-02 23:40:00|942.8|934.3|942.5|933.9|943.1|934.7|942|933.6|37
1638488700000|2021-12-02 23:45:00|942.7|934.2|943|934.3|943.2|934.5|942.7|934|51
1638489000000|2021-12-02 23:50:00|942.9|934.2|941.3|932.9|943.1|934.4|941.3|932.9|30
1638489300000|2021-12-02 23:55:00|941.4|933|941.4|933|941.6|933.2|940.7|932.4|51
1638489600000|2021-12-03 00:00:00|941.3|932.9|940.9|932.6|942.4|934|940.7|932.4|64
1638489900000|2021-12-03 00:05:00|940.8|932.5|940.4|932|940.8|932.6|940.3|931.9|55
1638490200000|2021-12-03 00:10:00|940.3|931.9|941.4|932.9|941.5|933.3|939.9|931.5|57
1638490500000|2021-12-03 00:15:00|941.5|933|943.3|934.8|943.3|934.8|941.3|932.8|69
1638490800000|2021-12-03 00:20:00|943.2|934.7|942.5|934.1|943.7|935.3|942.5|934.1|68
1638491100000|2021-12-03 00:25:00|942.4|933.9|943.1|934.5|943.4|934.9|942.3|933.9|58
1638491400000|2021-12-03 00:30:00|943.2|934.6|943.3|934.8|943.5|935.2|942.7|934.4|87
1638491700000|2021-12-03 00:35:00|943.5|935|943.6|935.4|943.7|935.4|943.3|935|47
1638492000000|2021-12-03 00:40:00|943.5|935.3|943.7|935.4|943.8|935.7|943.5|935.3|51
1638492300000|2021-12-03 00:45:00|943.8|935.5|943.8|935.4|944.3|936|943.7|935.4|63
1638492600000|2021-12-03 00:50:00|943.9|935.3|944|935.4|944.4|935.8|943.8|935.3|40
1638492900000|2021-12-03 00:55:00|944.2|935.5|944.8|936.3|945.3|936.8|944.2|935.5|55
1638493200000|2021-12-03 01:00:00|944.9|936.4|940.8|935.8|944.9|936.7|940.7|935|117
1638493500000|2021-12-03 01:05:00|940.7|935.7|942.3|937.3|942.6|937.6|940.7|935.7|76
1638493800000|2021-12-03 01:10:00|942.2|937.2|940.8|935.8|942.5|937.5|940.7|935.7|82
1638494100000|2021-12-03 01:15:00|940.9|935.9|941.3|936.3|941.5|936.5|940.7|935.7|110
1638494400000|2021-12-03 01:20:00|941.4|936.4|940.4|935.4|941.7|936.7|940.3|935.3|72
1638494700000|2021-12-03 01:25:00|940.3|935.3|940.1|935.1|941.6|936.6|940.1|935.1|87
1638495000000|2021-12-03 01:30:00|940|935|940.4|935.4|940.4|935.4|939.4|934.4|69
1638495300000|2021-12-03 01:35:00|940.5|935.5|939.7|934.7|940.5|935.5|939.4|934.4|81
1638495600000|2021-12-03 01:40:00|939.6|934.6|938.7|933.7|939.8|934.8|938.5|933.5|83
1638495900000|2021-12-03 01:45:00|938.6|933.6|939|934|939.8|934.8|938.4|933.4|93
1638496200000|2021-12-03 01:50:00|939.3|934.3|939.4|934.4|939.6|934.6|938.7|933.7|64
1638496500000|2021-12-03 01:55:00|939.3|934.3|940.8|935.8|941.1|936.1|939.3|934.3|43
1638496800000|2021-12-03 02:00:00|940.6|935.6|940.3|935.3|941.1|936.1|940.2|935.2|76
1638497100000|2021-12-03 02:05:00|940.4|935.4|940.9|935.9|940.9|935.9|940.3|935.3|27
1638497400000|2021-12-03 02:10:00|940.8|935.8|940.5|935.5|941.1|936.1|940.2|935.2|59
1638497700000|2021-12-03 02:15:00|940.4|935.4|940.7|935.7|941|936|940.4|935.4|50
1638498000000|2021-12-03 02:20:00|940.6|935.6|940.1|935.1|940.7|935.7|940|935|32
1638498300000|2021-12-03 02:25:00|940.2|935.2|940.6|935.6|940.8|935.8|939.9|934.9|59
1638498600000|2021-12-03 02:30:00|940.5|935.5|939.4|934.4|940.6|935.6|938.7|933.7|91
1638498900000|2021-12-03 02:35:00|939.7|934.7|938.9|933.9|939.7|934.7|938.1|933.1|44
1638499200000|2021-12-03 02:40:00|938.8|933.8|938|933|939.5|934.5|937.9|932.9|65
1638499500000|2021-12-03 02:45:00|937.9|932.9|938.3|933.3|938.9|933.9|937.9|932.9|72
1638499800000|2021-12-03 02:50:00|938.2|933.2|938.5|933.5|939.1|934.1|938.2|933.2|41
1638500100000|2021-12-03 02:55:00|938.6|933.6|938.5|933.5|938.9|933.9|938.4|933.4|41
1638500400000|2021-12-03 03:00:00|938.9|933.9|937|932|938.9|933.9|936.9|931.9|57
1638500700000|2021-12-03 03:05:00|936.9|931.9|936.6|931.6|937|932|936.2|931.2|42
1638501000000|2021-12-03 03:10:00|936.7|931.7|937.2|932.2|937.2|932.2|936.5|931.5|70
1638501300000|2021-12-03 03:15:00|937.1|932.1|937.6|932.6|938|933|937.1|932.1|46
1638501600000|2021-12-03 03:20:00|937.5|932.5|938.7|933.7|939|934|937.5|932.5|74
1638501900000|2021-12-03 03:25:00|938.8|933.8|940|935|940.1|935.1|938.8|933.8|66
1638502200000|2021-12-03 03:30:00|940.1|935.1|940.6|935.6|940.6|935.6|939.1|934.1|62
1638502500000|2021-12-03 03:35:00|940.7|935.7|941|936|941|936|940.5|935.5|31
1638502800000|2021-12-03 03:40:00|941.6|936.6|942.7|937.7|942.7|937.7|941.6|936.6|26
1638503100000|2021-12-03 03:45:00|942.6|937.6|942.3|937.3|943|938|942|937|39
1638503400000|2021-12-03 03:50:00|942.1|937.1|943.5|938.5|943.5|938.5|942|937|34
1638503700000|2021-12-03 03:55:00|943.6|938.6|945.1|940.1|945.1|940.1|943.4|938.4|68
1638504000000|2021-12-03 04:00:00|944.9|939.9|945.7|940.7|946.2|941.2|944.8|939.8|59
1638504300000|2021-12-03 04:05:00|945.6|940.6|944.5|939.5|945.8|940.8|944.3|939.3|103
1638504600000|2021-12-03 04:10:00|944.6|939.6|945.2|940.2|945.2|940.2|944.4|939.4|27
1638504900000|2021-12-03 04:15:00|945.3|940.3|944.9|939.9|945.3|940.3|944.8|939.8|6
1638505200000|2021-12-03 04:20:00|945.2|940.2|946.8|941.8|947.1|942.1|945.2|940.2|81
1638505500000|2021-12-03 04:25:00|947|942|947.2|942.2|947.3|942.3|946.8|941.8|29
1638505800000|2021-12-03 04:30:00|947.3|942.3|947.9|942.9|948.2|943.2|947.3|942.3|51
1638506100000|2021-12-03 04:35:00|948|943|947.8|942.8|948.1|943.1|947.7|942.7|32
1638506400000|2021-12-03 04:40:00|947.7|942.7|949|944|949|944|947.7|942.7|12
1638506700000|2021-12-03 04:45:00|948.6|943.6|948|943|948.6|943.6|947.8|942.8|23
1638507000000|2021-12-03 04:50:00|948.1|943.1|948|943|948.1|943.1|947.8|942.8|12
1638507300000|2021-12-03 04:55:00|947.9|942.9|948.4|943.4|948.4|943.4|947.9|942.9|28
1638507600000|2021-12-03 05:00:00|948.6|943.6|948.5|943.5|948.7|943.7|948.3|943.3|17
1638507900000|2021-12-03 05:05:00|948.2|943.2|948|943|948.2|943.2|947.7|942.7|12
1638508200000|2021-12-03 05:10:00|947.9|942.9|948.4|943.4|948.4|943.4|947.9|942.9|150
1638508500000|2021-12-03 05:15:00|948.5|943.5|948.9|943.9|949|944|948.3|943.3|33
1638508800000|2021-12-03 05:20:00|948.8|943.8|948.9|943.9|948.9|943.9|948.7|943.7|4
1638509100000|2021-12-03 05:25:00|949|944|949.1|944.1|949.2|944.2|948.9|943.9|12
1638509400000|2021-12-03 05:30:00|949|944|950.5|945.5|950.5|945.5|949|944|52
1638509700000|2021-12-03 05:35:00|950.4|945.4|952.5|947.5|952.5|947.5|950.4|945.4|132
1638510000000|2021-12-03 05:40:00|952.3|947.3|954.2|949.2|954.2|949.2|952.3|947.3|81
1638510300000|2021-12-03 05:45:00|954.4|949.4|953.7|948.7|954.4|949.4|953.4|948.4|42
1638510600000|2021-12-03 05:50:00|953.8|948.8|955.2|950.2|955.3|950.3|953.5|948.5|37
1638510900000|2021-12-03 05:55:00|955.1|950.1|954.2|949.2|955.6|950.6|954.1|949.1|85
1638511200000|2021-12-03 06:00:00|954.3|949.3|953.1|948.1|954.3|949.3|953.1|948.1|42
1638511500000|2021-12-03 06:05:00|953|948|954.5|949.5|954.6|949.6|953|948|41
1638511800000|2021-12-03 06:10:00|954.6|949.6|954.5|949.5|954.6|949.6|953.8|948.8|32
1638512100000|2021-12-03 06:15:00|954.6|949.6|955|950|955.5|950.5|954.4|949.4|85
1638512400000|2021-12-03 06:20:00|955.1|950.1|954.9|949.9|955.6|950.6|954.9|949.9|22
1638512700000|2021-12-03 06:25:00|954.8|949.8|955.2|950.2|955.4|950.4|954.6|949.6|62
1638513000000|2021-12-03 06:30:00|955.4|950.4|954.9|949.9|955.4|950.4|954.7|949.7|31
1638513300000|2021-12-03 06:35:00|954.8|949.8|955.1|950.1|955.4|950.4|954.5|949.5|40
1638513600000|2021-12-03 06:40:00|955|950|954.3|949.3|955.1|950.1|954.1|949.1|49
1638513900000|2021-12-03 06:45:00|954.2|949.2|954.3|949.3|954.4|949.4|954|949|32
1638514200000|2021-12-03 06:50:00|954.2|949.2|953.9|948.9|954.2|949.2|953.8|948.8|42
1638514500000|2021-12-03 06:55:00|953.8|948.8|952.9|947.9|953.8|948.8|952.8|947.8|20
1638514800000|2021-12-03 07:00:00|952.8|947.8|951.5|946.5|952.9|947.9|950.6|945.6|103
1638515100000|2021-12-03 07:05:00|951.7|946.7|950.1|945.1|951.7|946.7|950.1|945.1|90
1638515400000|2021-12-03 07:10:00|950.2|945.2|948.9|943.9|950.2|945.2|948.7|943.7|56
1638515700000|2021-12-03 07:15:00|948.8|943.8|949.2|944.2|950|945|948|943|81
1638516000000|2021-12-03 07:20:00|949.3|944.3|949.8|944.8|950.1|945.1|949.2|944.2|53
1638516300000|2021-12-03 07:25:00|949.7|944.7|949.7|944.7|949.8|944.8|948.4|943.4|95
1638516600000|2021-12-03 07:30:00|949.8|944.8|949.8|944.8|950.1|945.1|949.5|944.5|31
1638516900000|2021-12-03 07:35:00|949.7|944.7|949.8|944.8|950.1|945.1|949.7|944.7|38
1638517200000|2021-12-03 07:40:00|949.7|944.7|948.2|943.2|949.8|944.8|948|943|65
1638517500000|2021-12-03 07:45:00|948.3|943.3|948.4|943.4|948.8|943.8|948|943|64
1638517800000|2021-12-03 07:50:00|948.3|943.3|948.7|943.7|949|944|948.3|943.3|63
1638518100000|2021-12-03 07:55:00|948.9|943.9|949.6|944.6|949.8|944.8|948.8|943.8|43
1638518400000|2021-12-03 08:00:00|949.5|944.5|949.1|944.1|950.7|945.7|948.6|943.6|114
1638518700000|2021-12-03 08:05:00|949.3|944.3|949.2|944.2|950|945|948.8|943.8|69
1638519000000|2021-12-03 08:10:00|949.3|944.3|948.2|943.2|949.6|944.6|948.2|943.2|78
1638519300000|2021-12-03 08:15:00|948.1|943.1|948|943|948.2|943.2|947.6|942.6|149
1638519600000|2021-12-03 08:20:00|948.1|943.1|947.1|942.1|948.1|943.1|946.6|941.6|145
1638519900000|2021-12-03 08:25:00|947.2|942.2|947|942|947.4|942.4|946.6|941.6|149
1638520200000|2021-12-03 08:30:00|946.8|941.8|945|940|946.9|941.9|944.6|939.6|219
1638520500000|2021-12-03 08:35:00|945.1|940.1|944.3|939.3|945.1|940.1|944.1|939.1|130
1638520800000|2021-12-03 08:40:00|944.2|939.2|943.7|938.7|944.4|939.4|943.6|938.6|33
1638521100000|2021-12-03 08:45:00|943.6|938.6|943.9|938.9|943.9|938.9|943.2|938.2|17
1638521400000|2021-12-03 08:50:00|944.1|939.1|945.7|940.7|946.9|941.9|944.1|939.1|150
1638521700000|2021-12-03 08:55:00|945.8|940.8|947.7|942.7|947.9|942.9|945.6|940.6|67
1638522000000|2021-12-03 09:00:00|947.6|942.6|947.5|942.5|947.9|942.9|946.9|941.9|107
1638522300000|2021-12-03 09:05:00|947.4|942.4|946.1|941.1|947.5|942.5|946.1|941.1|105
1638522600000|2021-12-03 09:10:00|946.3|941.3|945.4|940.4|946.3|941.3|944.4|939.4|59
1638522900000|2021-12-03 09:15:00|945.3|940.3|946.2|941.2|946.2|941.2|945.1|940.1|95
1638523200000|2021-12-03 09:20:00|946.1|941.1|945.8|940.8|946.2|941.2|945.2|940.2|69
1638523500000|2021-12-03 09:25:00|945.7|940.7|948.1|943.1|948.2|943.2|945.7|940.7|104
1638523800000|2021-12-03 09:30:00|948|943|947.6|942.6|948.3|943.3|947.6|942.6|148
1638524100000|2021-12-03 09:35:00|947.5|942.5|947|942|948.3|943.3|946.8|941.8|107
1638524400000|2021-12-03 09:40:00|946.9|941.9|947.9|942.9|948.1|943.1|946.9|941.9|63
1638524700000|2021-12-03 09:45:00|948|943|946.3|941.3|948|943|946.3|941.3|69
1638525000000|2021-12-03 09:50:00|946.4|941.4|946.8|941.8|947.2|942.2|946.2|941.2|39
1638525300000|2021-12-03 09:55:00|946.9|941.9|948.1|943.1|948.1|943.1|946.8|941.8|56
1638525600000|2021-12-03 10:00:00|948.2|943.2|947.4|942.4|948.3|943.3|947.4|942.4|97
1638525900000|2021-12-03 10:05:00|947.5|942.5|947.8|942.8|948.2|943.2|946.8|941.8|90
1638526200000|2021-12-03 10:10:00|947.9|942.9|948.9|943.9|949.4|944.4|947.8|942.8|95
1638526500000|2021-12-03 10:15:00|948.8|943.8|948.6|943.6|949.3|944.3|948.2|943.2|87
1638526800000|2021-12-03 10:20:00|948.5|943.5|948.8|943.8|948.9|943.9|948.5|943.5|88
1638527100000|2021-12-03 10:25:00|949.1|944.1|949.3|944.3|949.7|944.7|948.8|943.8|48
1638527400000|2021-12-03 10:30:00|949.4|944.4|949.6|944.6|950|945|949.3|944.3|83
1638527700000|2021-12-03 10:35:00|949.4|944.4|948.3|943.3|949.5|944.5|948.3|943.3|122
1638528000000|2021-12-03 10:40:00|948.2|943.2|947|942|948.2|943.2|946.9|941.9|97
1638528300000|2021-12-03 10:45:00|946.9|941.9|946.8|941.8|947.4|942.4|946.5|941.5|104
1638528600000|2021-12-03 10:50:00|946.9|941.9|946.1|941.1|947.2|942.2|946.1|941.1|73
1638528900000|2021-12-03 10:55:00|946.2|941.2|946.7|941.7|946.9|941.9|946|941|82
1638529200000|2021-12-03 11:00:00|946.6|941.6|947.4|942.4|948.2|943.2|946.6|941.6|117
1638529500000|2021-12-03 11:05:00|947.3|942.3|947.6|942.6|947.7|942.7|947|942|101
1638529800000|2021-12-03 11:10:00|947.5|942.5|947.6|942.6|948|943|947.1|942.1|79
1638530100000|2021-12-03 11:15:00|947.5|942.5|947.3|942.3|948|943|946.7|941.7|63
1638530400000|2021-12-03 11:20:00|947.4|942.4|947.2|942.2|947.5|942.5|947.2|942.2|50
1638530700000|2021-12-03 11:25:00|947|942|946.6|941.6|947.1|942.1|946.5|941.5|61
1638531000000|2021-12-03 11:30:00|946.5|941.5|946.6|941.6|946.7|941.7|946.3|941.3|63
1638531300000|2021-12-03 11:35:00|946.7|941.7|946.6|941.6|946.9|941.9|946.6|941.6|76
1638531600000|2021-12-03 11:40:00|946.8|941.8|947.3|942.3|947.6|942.6|946.7|941.7|100
1638531900000|2021-12-03 11:45:00|947.2|942.2|946.4|941.4|947.3|942.3|946.2|941.2|80
1638532200000|2021-12-03 11:50:00|946.5|941.5|946.7|941.7|947.2|942.2|946.4|941.4|75
1638532500000|2021-12-03 11:55:00|946.6|941.6|948.8|943.8|949.5|944.5|946.6|941.6|133
1638532800000|2021-12-03 12:00:00|948.7|943.7|947.6|942.6|948.9|943.9|947.5|942.5|123
1638533100000|2021-12-03 12:05:00|947.5|942.5|946.6|941.6|947.6|942.6|946.5|941.5|135
1638533400000|2021-12-03 12:10:00|946.7|941.7|947.4|942.4|947.9|942.9|946.5|941.5|119
1638533700000|2021-12-03 12:15:00|947.5|942.5|949.7|944.7|949.9|944.9|946.9|941.9|127
1638534000000|2021-12-03 12:20:00|949.8|944.8|950.1|945.1|950.6|945.6|949.5|944.5|122
1638534300000|2021-12-03 12:25:00|949.8|944.8|950|945|950.5|945.5|949.5|944.5|90
1638534600000|2021-12-03 12:30:00|950.2|945.2|951.4|946.4|951.7|946.7|950.1|945.1|68
1638534900000|2021-12-03 12:35:00|951.3|946.3|952.2|947.2|952.3|947.3|950.9|945.9|220
1638535200000|2021-12-03 12:40:00|952.3|947.3|952|947|952.3|947.3|951.2|946.2|55
1638535500000|2021-12-03 12:45:00|951.9|946.9|952.6|947.6|952.6|947.6|951.7|946.7|115
1638535800000|2021-12-03 12:50:00|952.4|947.4|952|947|952.4|947.4|951.6|946.6|70
1638536100000|2021-12-03 12:55:00|952.1|947.1|951.9|946.9|952.3|947.3|950.7|945.7|167
1638536400000|2021-12-03 13:00:00|952|947|950.7|945.7|952.5|947.5|950.2|945.2|187
1638536700000|2021-12-03 13:05:00|950.8|945.8|949.6|944.6|951.1|946.1|949.3|944.3|108
1638537000000|2021-12-03 13:10:00|949.7|944.7|951.1|946.1|951.8|946.8|949.5|944.5|138
1638537300000|2021-12-03 13:15:00|951.3|946.3|953|948|953|948|950.6|945.6|123
1638537600000|2021-12-03 13:20:00|953.1|948.1|953.8|948.8|954.8|949.8|952|947|222
1638537900000|2021-12-03 13:25:00|953.7|948.7|957.2|939.9|957.5|948.7|950.7|939.9|154
1638538200000|2021-12-03 13:30:00|957.3|940|953.8|948.8|965.2|956|953.4|940|765
1638538500000|2021-12-03 13:35:00|953.6|948.6|954.2|949.2|958.7|953.7|952.1|947.1|510
1638538800000|2021-12-03 13:40:00|954.1|949.1|954.3|949.3|954.8|949.8|952.8|947.8|249
1638539100000|2021-12-03 13:45:00|954.1|949.1|947.9|942.9|954.1|949.1|946.2|941.2|340
1638539400000|2021-12-03 13:50:00|947.8|942.8|947.1|942.1|948.6|943.6|945.8|940.8|324
1638539700000|2021-12-03 13:55:00|947|942|946.2|941.2|948.5|943.5|945.6|940.6|302
1638540000000|2021-12-03 14:00:00|946.3|941.3|944.7|939.7|946.6|941.6|943.4|938.4|425
1638540300000|2021-12-03 14:05:00|944.5|939.5|943.9|938.9|948.2|943.2|943.5|938.5|349
1638540600000|2021-12-03 14:10:00|943.8|938.8|947.5|942.5|948|943|943.3|938.3|313
1638540900000|2021-12-03 14:15:00|947.6|942.6|946.9|941.9|948.3|943.3|944.7|939.7|244
1638541200000|2021-12-03 14:20:00|947|942|946|941|947.8|942.8|945.9|940.9|201
1638541500000|2021-12-03 14:25:00|946.2|941.2|946.8|941.8|947.7|942.7|946.2|941.2|152
1638541800000|2021-12-03 14:30:00|946.9|941.9|947.8|942.8|949.6|944.6|946|941|417
1638542100000|2021-12-03 14:35:00|947.6|942.6|948.7|943.7|949.4|944.4|946.4|941.4|377
1638542400000|2021-12-03 14:40:00|948.6|943.6|946.3|941.3|949.4|944.4|946.1|941.1|344
1638542700000|2021-12-03 14:45:00|946.2|941.2|945.4|940.4|946.4|941.4|943.7|938.7|378
1638543000000|2021-12-03 14:50:00|945.6|940.6|944.3|939.3|946.9|941.9|943.8|938.8|377
1638543300000|2021-12-03 14:55:00|944.2|939.2|944.6|939.6|945.6|940.6|943.8|938.8|366
1638543600000|2021-12-03 15:00:00|944.1|939.1|941.2|936.2|944.1|939.1|940.8|935.8|627
1638543900000|2021-12-03 15:05:00|941.1|936.1|941|936|944.1|939.1|940.8|935.8|385
1638544200000|2021-12-03 15:10:00|940.9|935.9|941.6|936.6|943.4|938.4|940.8|935.8|406
1638544500000|2021-12-03 15:15:00|941.5|936.5|941.9|936.9|944.1|939.1|941.2|936.2|301
1638544800000|2021-12-03 15:20:00|942.1|937.1|942.5|937.5|943.1|938.1|941.1|936.1|286
1638545100000|2021-12-03 15:25:00|942.4|937.4|941.6|936.6|942.7|937.7|941.4|936.4|223
1638545400000|2021-12-03 15:30:00|941.5|936.5|941.4|936.4|943.1|938.1|941.4|936.4|297
1638545700000|2021-12-03 15:35:00|941.5|936.5|940.8|935.8|943.2|938.2|940.8|935.8|246
1638546000000|2021-12-03 15:40:00|940.9|935.9|937.4|932.4|940.9|935.9|936.3|931.3|280
1638546300000|2021-12-03 15:45:00|937.5|932.5|931.8|926.8|937.5|932.5|929.1|924.1|369
1638546600000|2021-12-03 15:50:00|931.6|926.6|933.3|928.3|934.8|929.8|930.2|925.2|337
1638546900000|2021-12-03 15:55:00|933.4|928.4|931.8|926.8|933.8|928.8|931.5|926.5|259
1638547200000|2021-12-03 16:00:00|931.6|926.6|936.1|931.1|936.7|931.7|930|925|358
1638547500000|2021-12-03 16:05:00|936|931|939.7|934.7|939.7|934.7|934.1|929.1|256
1638547800000|2021-12-03 16:10:00|939.6|934.6|934.8|929.8|939.8|934.8|934.6|929.6|317
1638548100000|2021-12-03 16:15:00|935|930|934.2|929.2|936.2|931.2|933.8|928.8|256
1638548400000|2021-12-03 16:20:00|934.3|929.3|936|931|937.2|932.2|934.2|929.2|287
1638548700000|2021-12-03 16:25:00|935.9|930.9|936.3|931.3|936.4|931.4|934.9|929.9|275
1638549000000|2021-12-03 16:30:00|936.2|931.2|936.1|931.1|936.9|931.9|935.2|930.2|214
1638549300000|2021-12-03 16:35:00|936.2|931.2|935.5|930.5|936.5|931.5|935.1|930.1|164
1638549600000|2021-12-03 16:40:00|935.4|930.4|932.2|927.2|935.5|930.5|932.1|927.1|198
1638549900000|2021-12-03 16:45:00|932.1|927.1|934.2|929.2|934.8|929.8|931.9|926.9|205
1638550200000|2021-12-03 16:50:00|934.3|929.3|935.1|930.1|935.5|930.5|933|928|384
1638550500000|2021-12-03 16:55:00|935.2|930.2|935|930|935.7|930.7|933.1|928.1|288
1638550800000|2021-12-03 17:00:00|934.9|929.9|932.3|927.3|935|930|932.2|927.2|194
1638551100000|2021-12-03 17:05:00|932.4|927.4|931.6|926.6|932.4|927.4|929.3|924.3|177
1638551400000|2021-12-03 17:10:00|931.5|926.5|932.3|927.3|933.2|928.2|930.9|925.9|133
1638551700000|2021-12-03 17:15:00|932.4|927.4|933.5|928.5|934.1|929.1|931.9|926.9|145
1638552000000|2021-12-03 17:20:00|933.4|928.4|933.9|928.9|934.7|929.7|931.9|926.9|161
1638552300000|2021-12-03 17:25:00|933.8|928.8|934.4|929.4|934.6|929.6|933|928|164
1638552600000|2021-12-03 17:30:00|934.5|929.5|933.8|928.8|934.5|929.5|932.5|927.5|248
1638552900000|2021-12-03 17:35:00|933.7|928.7|935.7|930.7|935.8|930.8|933.4|928.4|235
1638553200000|2021-12-03 17:40:00|935.6|930.6|935.8|930.8|937.1|932.1|935|930|209
1638553500000|2021-12-03 17:45:00|935.7|930.7|936.4|931.4|936.7|931.7|935.5|930.5|221
1638553800000|2021-12-03 17:50:00|936.5|931.5|937.6|932.6|937.7|932.7|936.2|931.2|182
1638554100000|2021-12-03 17:55:00|937.7|932.7|937.9|932.9|937.9|932.9|936.1|931.1|200
1638554400000|2021-12-03 18:00:00|937.6|932.6|936.8|931.8|938.1|933.1|936.5|931.5|262
1638554700000|2021-12-03 18:05:00|936.9|931.9|937.9|932.9|938.3|933.3|936.4|931.4|308
1638555000000|2021-12-03 18:10:00|938|933|937.6|932.6|938.2|933.2|936.9|931.9|192
1638555300000|2021-12-03 18:15:00|937.8|932.8|938.6|933.6|938.7|933.7|936.9|931.9|163
1638555600000|2021-12-03 18:20:00|938.7|933.7|940.8|935.8|941.2|936.2|938.6|933.6|224
1638555900000|2021-12-03 18:25:00|941.2|936.2|941.1|936.1|941.7|936.7|940.2|935.2|269
1638556200000|2021-12-03 18:30:00|941.2|936.2|941.2|936.2|941.4|936.4|940.5|935.5|233
1638556500000|2021-12-03 18:35:00|941.1|936.1|940.4|935.4|941.1|936.1|939.9|934.9|152
1638556800000|2021-12-03 18:40:00|940.5|935.5|940.2|935.2|940.7|935.7|939.7|934.7|237
1638557100000|2021-12-03 18:45:00|940.1|935.1|940|935|940.7|935.7|939.8|934.8|257
1638557400000|2021-12-03 18:50:00|939.9|934.9|940|935|940.5|935.5|939.3|934.3|176
1638557700000|2021-12-03 18:55:00|939.9|934.9|939|934|940|935|939|934|107
1638558000000|2021-12-03 19:00:00|938.9|933.9|939.4|934.4|939.6|934.6|938.8|933.8|142
1638558300000|2021-12-03 19:05:00|939.3|934.3|938.7|933.7|939.6|934.6|938.7|933.7|151
1638558600000|2021-12-03 19:10:00|938.6|933.6|938.6|933.6|939.1|934.1|938.5|933.5|124
1638558900000|2021-12-03 19:15:00|938.5|933.5|936.5|931.5|938.5|933.5|936.5|931.5|126
1638559200000|2021-12-03 19:20:00|936.6|931.6|938.3|933.3|938.3|933.3|935.8|930.8|151
1638559500000|2021-12-03 19:25:00|938.4|933.4|938.1|933.1|938.7|933.7|937.6|932.6|108
1638559800000|2021-12-03 19:30:00|938.2|933.2|936.8|931.8|938.2|933.2|936.5|931.5|162
1638560100000|2021-12-03 19:35:00|936.9|931.9|936|931|937.1|932.1|935.7|930.7|304
1638560400000|2021-12-03 19:40:00|936.1|931.1|936|931|936.2|931.2|934.6|929.6|202
1638560700000|2021-12-03 19:45:00|936.1|931.1|935.8|930.8|936.4|931.4|935.1|930.1|250
1638561000000|2021-12-03 19:50:00|935.9|930.9|935.8|930.8|936.2|931.2|935.7|930.7|177
1638561300000|2021-12-03 19:55:00|935.7|930.7|935.3|930.3|936.4|931.4|935.3|930.3|154
1638561600000|2021-12-03 20:00:00|935.2|930.2|935.6|930.6|935.9|930.9|933.6|928.6|226
1638561900000|2021-12-03 20:05:00|935.7|930.7|934|929|935.9|930.9|934|929|314
1638562200000|2021-12-03 20:10:00|934.2|929.2|934.8|929.8|935.2|930.2|934.2|929.2|199
1638562500000|2021-12-03 20:15:00|934.7|929.7|934.1|929.1|934.9|929.9|934|929|217
1638562800000|2021-12-03 20:20:00|934.2|929.2|935.2|930.2|936.1|931.1|934.1|929.1|208
1638563100000|2021-12-03 20:25:00|935.5|930.5|936.5|931.5|936.5|931.5|935.1|930.1|118
1638563400000|2021-12-03 20:30:00|936.6|931.6|937.4|932.4|937.4|932.4|936.5|931.5|111
1638563700000|2021-12-03 20:35:00|937.3|932.3|937.3|932.3|937.5|932.5|937.2|932.2|107
1638564000000|2021-12-03 20:40:00|937.4|932.4|937.2|932.2|937.5|932.5|936.5|931.5|132
1638564300000|2021-12-03 20:45:00|937.1|932.1|936.7|931.7|937.2|932.2|936|931|132
1638564600000|2021-12-03 20:50:00|936.8|931.8|937.1|932.1|937.6|932.6|936.8|931.8|148
1638564900000|2021-12-03 20:55:00|937.2|932.2|938.9|933.9|939.1|934.1|937.1|932.1|106
1638565200000|2021-12-03 21:00:00|938.8|933.8|939|934|939.4|934.4|938.6|933.6|81
1638565500000|2021-12-03 21:05:00|938.9|933.9|938.7|933.7|939.3|934.3|938.3|933.3|66
1638565800000|2021-12-03 21:10:00|938.8|933.8|938.5|933.5|938.8|933.8|938.4|933.4|42
1638566100000|2021-12-03 21:15:00|938.3|933.3|938.8|933.8|939.4|934.4|938.3|933.3|37
1638566400000|2021-12-03 21:20:00|938.9|933.9|939.9|934.9|940|935|938.9|933.9|63
1638566700000|2021-12-03 21:25:00|940|935|939.9|934.9|940.1|935.1|939.5|934.5|18
1638567000000|2021-12-03 21:30:00|940|935|939.7|934.7|940.1|935.1|939.7|934.7|31
1638567300000|2021-12-03 21:35:00|939.6|934.6|939.3|934.3|939.7|934.7|939.3|934.3|11
1638567600000|2021-12-03 21:40:00|939.2|934.2|938.7|933.7|939.3|934.3|938.7|933.7|10
1638567900000|2021-12-03 21:45:00|938.1|933.1|938.4|933.4|938.4|933.4|937.7|932.7|17
1638568200000|2021-12-03 21:50:00|938.3|933.3|939.3|934.3|939.3|934.3|938|933|14
1638568500000|2021-12-03 21:55:00|939.2|934.2|938.7|933.7|940|935|938.5|933.5|17
1638745200000|2021-12-05 23:00:00|948.7|931.5|942.7|937.7|948.7|938.5|940.8|929.7|140
1638745500000|2021-12-05 23:05:00|942.8|937.8|942.8|937.8|943.1|938.1|941.5|936.5|62
1638745800000|2021-12-05 23:10:00|942.9|937.9|944|939|944.5|939.5|942.8|937.8|80
1638746100000|2021-12-05 23:15:00|943.9|938.9|944.4|939.4|944.4|939.4|943.8|938.8|51
1638746400000|2021-12-05 23:20:00|944.5|939.5|943.6|938.6|944.5|939.5|943.6|938.6|44
1638746700000|2021-12-05 23:25:00|943.7|938.7|944.2|939.2|944.4|939.4|943.4|938.4|37
1638747000000|2021-12-05 23:30:00|944.4|939.4|945|940|945|940|943.9|938.9|57
1638747300000|2021-12-05 23:35:00|944.8|939.8|945|940|945.3|940.3|944.6|939.6|25
1638747600000|2021-12-05 23:40:00|944.9|939.9|945.3|940.3|945.3|940.3|944.9|939.9|11
1638747900000|2021-12-05 23:45:00|945.4|940.4|946|941|946.2|941.2|945.3|940.3|51
1638748200000|2021-12-05 23:50:00|946.2|941.2|946|941|946.3|941.3|945.4|940.4|67
1638748500000|2021-12-05 23:55:00|946.1|941.1|946.2|941.2|946.6|941.6|946|941|82
1638748800000|2021-12-06 00:00:00|946.3|941.3|946.2|941.2|946.4|941.4|945.8|940.8|121
1638749100000|2021-12-06 00:05:00|946.3|941.3|946.1|941.1|946.4|941.4|945.4|940.4|96
1638749400000|2021-12-06 00:10:00|946.3|941.3|945.7|940.7|946.3|941.3|945.7|940.7|72
1638749700000|2021-12-06 00:15:00|945.8|940.8|945.6|940.6|946|941|945.3|940.3|47
1638750000000|2021-12-06 00:20:00|945.4|940.4|945.9|940.9|946.2|941.2|945.4|940.4|89
1638750300000|2021-12-06 00:25:00|946|941|946|941|946.3|941.3|945.8|940.8|92
1638750600000|2021-12-06 00:30:00|945.7|940.7|946.1|941.1|946.2|941.2|945.7|940.7|108
1638750900000|2021-12-06 00:35:00|946|941|946.1|941.1|946.2|941.2|945.9|940.9|52
1638751200000|2021-12-06 00:40:00|945.9|940.9|946.3|941.3|946.4|941.4|945.9|940.9|91
1638751500000|2021-12-06 00:45:00|946.4|941.4|946|941|946.5|941.5|945.6|940.6|103
1638751800000|2021-12-06 00:50:00|945.9|940.9|945.8|940.8|946.2|941.2|945.2|940.2|77
1638752100000|2021-12-06 00:55:00|945.7|940.7|946.3|941.3|946.5|941.5|945.7|940.7|80
1638752400000|2021-12-06 01:00:00|946|941|944.8|939.8|946.2|941.2|943.8|938.8|133
1638752700000|2021-12-06 01:05:00|944.7|939.7|945.2|940.2|945.3|940.3|944.5|939.5|108
1638753000000|2021-12-06 01:10:00|945.1|940.1|945.3|940.3|945.8|940.8|945|940|66
1638753300000|2021-12-06 01:15:00|945.2|940.2|945.4|940.4|945.6|940.6|945.1|940.1|83
1638753600000|2021-12-06 01:20:00|945.3|940.3|945.7|940.7|946|941|945.2|940.2|70
1638753900000|2021-12-06 01:25:00|945.8|940.8|946.6|941.6|946.9|941.9|945.8|940.8|114
1638754200000|2021-12-06 01:30:00|946.5|941.5|945.5|940.5|946.5|941.5|945.5|940.5|191
1638754500000|2021-12-06 01:35:00|945.9|940.9|946.2|941.2|946.5|941.5|945.2|940.2|66
1638754800000|2021-12-06 01:40:00|946.1|941.1|946.9|941.9|947|942|946.1|941.1|87
1638755100000|2021-12-06 01:45:00|946.7|941.7|948.6|943.6|948.8|943.8|946.7|941.7|118
1638755400000|2021-12-06 01:50:00|948.7|943.7|949.8|944.8|950|945|948.6|943.6|93
1638755700000|2021-12-06 01:55:00|949.9|944.9|949.7|944.7|950.3|945.3|949.2|944.2|99
1638756000000|2021-12-06 02:00:00|949.6|944.6|949.4|944.4|950.2|945.2|948.9|943.9|76
1638756300000|2021-12-06 02:05:00|949.5|944.5|949.2|944.2|949.8|944.8|948.9|943.9|135
1638756600000|2021-12-06 02:10:00|949.1|944.1|950.2|945.2|950.3|945.3|949.1|944.1|88
1638756900000|2021-12-06 02:15:00|950.3|945.3|949.1|944.1|950.8|945.8|949|944|69
1638757200000|2021-12-06 02:20:00|949.2|944.2|948.4|943.4|949.4|944.4|948.4|943.4|75
1638757500000|2021-12-06 02:25:00|948.5|943.5|948.4|943.4|949.2|944.2|948.4|943.4|56
1638757800000|2021-12-06 02:30:00|948.2|943.2|947.8|942.8|948.3|943.3|947.2|942.2|56
1638758100000|2021-12-06 02:35:00|947.7|942.7|947|942|947.8|942.8|946.6|941.6|72
1638758400000|2021-12-06 02:40:00|946.9|941.9|946.4|941.4|947.4|942.4|945.8|940.8|55
1638758700000|2021-12-06 02:45:00|946.5|941.5|945.7|940.7|947.4|942.4|945.6|940.6|39
1638759000000|2021-12-06 02:50:00|945.8|940.8|945.8|940.8|946.2|941.2|945.1|940.1|61
1638759300000|2021-12-06 02:55:00|945.7|940.7|945.3|940.3|946|941|945.3|940.3|22
1638759600000|2021-12-06 03:00:00|945.2|940.2|943.4|938.4|945.3|940.3|943.4|938.4|44
1638759900000|2021-12-06 03:05:00|943.3|938.3|943.8|938.8|944.2|939.2|942.9|937.9|41
1638760200000|2021-12-06 03:10:00|943.9|938.9|943|938|944.1|939.1|942.9|937.9|33
1638760500000|2021-12-06 03:15:00|943.1|938.1|943.2|938.2|943.5|938.5|942.8|937.8|39
1638760800000|2021-12-06 03:20:00|943.3|938.3|943.3|938.3|943.6|938.6|942.8|937.8|54
1638761100000|2021-12-06 03:25:00|943.2|938.2|944.4|939.4|944.6|939.6|942.9|937.9|45
1638761400000|2021-12-06 03:30:00|944.5|939.5|943.9|938.9|945.5|940.5|943.5|938.5|29
1638761700000|2021-12-06 03:35:00|944|939|944.4|939.4|944.4|939.4|943.7|938.7|33
1638762000000|2021-12-06 03:40:00|944|939|944.6|939.6|944.6|939.6|943.9|938.9|87
1638762300000|2021-12-06 03:45:00|944.5|939.5|944.3|939.3|944.9|939.9|944.1|939.1|48
1638762600000|2021-12-06 03:50:00|944.4|939.4|943.9|938.9|944.4|939.4|943.5|938.5|53
1638762900000|2021-12-06 03:55:00|944|939|944.5|939.5|944.5|939.5|943.8|938.8|44
1638763200000|2021-12-06 04:00:00|944.6|939.6|944.3|939.3|945.3|940.3|944.3|939.3|68
1638763500000|2021-12-06 04:05:00|944.2|939.2|944.5|939.5|944.5|939.5|944.1|939.1|32
1638763800000|2021-12-06 04:10:00|944.4|939.4|944.1|939.1|944.4|939.4|943.8|938.8|7
1638764100000|2021-12-06 04:15:00|944.2|939.2|944.3|939.3|944.4|939.4|944.2|939.2|4
1638764400000|2021-12-06 04:20:00|944.4|939.4|944.7|939.7|944.7|939.7|944.4|939.4|18
1638764700000|2021-12-06 04:25:00|944.8|939.8|944.7|939.7|944.8|939.8|944.7|939.7|34
1638765000000|2021-12-06 04:30:00|944.6|939.6|944.8|939.8|944.8|939.8|944.6|939.6|3
1638765300000|2021-12-06 04:35:00|944.7|939.7|944.4|939.4|944.7|939.7|944.1|939.1|28
1638765600000|2021-12-06 04:40:00|944.3|939.3|944.2|939.2|944.5|939.5|944.1|939.1|69
1638765900000|2021-12-06 04:45:00|944.1|939.1|944.1|939.1|944.4|939.4|943.8|938.8|60
1638766200000|2021-12-06 04:50:00|944|939|943.8|938.8|944.2|939.2|943.8|938.8|23
1638766500000|2021-12-06 04:55:00|943.9|938.9|944.2|939.2|944.4|939.4|943.9|938.9|23
1638766800000|2021-12-06 05:00:00|944.1|939.1|944.1|939.1|944.2|939.2|944|939|58
1638767100000|2021-12-06 05:05:00|944|939|944|939|944.1|939.1|943.9|938.9|27
1638767400000|2021-12-06 05:10:00|943.9|938.9|944.6|939.6|944.9|939.9|943.7|938.7|50
1638767700000|2021-12-06 05:15:00|944.8|939.8|944.6|939.6|944.8|939.8|944.4|939.4|32
1638768000000|2021-12-06 05:20:00|944.7|939.7|944.4|939.4|944.8|939.8|944.3|939.3|22
1638768300000|2021-12-06 05:25:00|944.5|939.5|944.5|939.5|944.7|939.7|944.4|939.4|21
1638768600000|2021-12-06 05:30:00|944.4|939.4|944.4|939.4|944.5|939.5|944.1|939.1|32
1638768900000|2021-12-06 05:35:00|944.3|939.3|944.9|939.9|945|940|944.3|939.3|43
1638769200000|2021-12-06 05:40:00|944.8|939.8|944.5|939.5|944.9|939.9|944.1|939.1|27
1638769500000|2021-12-06 05:45:00|944.6|939.6|944.7|939.7|944.8|939.8|944.6|939.6|7
1638769800000|2021-12-06 05:50:00|944.8|939.8|945|940|945.1|940.1|944.6|939.6|32
1638770100000|2021-12-06 05:55:00|945.1|940.1|945.1|940.1|945.2|940.2|944.7|939.7|53
1638770400000|2021-12-06 06:00:00|945|940|944.2|939.2|945.1|940.1|944|939|46
1638770700000|2021-12-06 06:05:00|944.1|939.1|945|940|945.1|940.1|944.1|939.1|45
1638771000000|2021-12-06 06:10:00|944.9|939.9|944.8|939.8|945.2|940.2|944.5|939.5|47
1638771300000|2021-12-06 06:15:00|944.7|939.7|944.4|939.4|944.9|939.9|944.4|939.4|13
1638771600000|2021-12-06 06:20:00|944.5|939.5|944.2|939.2|944.5|939.5|944.2|939.2|36
1638771900000|2021-12-06 06:25:00|943.9|938.9|943.5|938.5|943.9|938.9|943.5|938.5|35
1638772200000|2021-12-06 06:30:00|943.4|938.4|942.9|937.9|943.7|938.7|942.8|937.8|76
1638772500000|2021-12-06 06:35:00|942.8|937.8|944.1|939.1|944.1|939.1|942.8|937.8|46
1638772800000|2021-12-06 06:40:00|944.2|939.2|944|939|944.3|939.3|943.9|938.9|38
1638773100000|2021-12-06 06:45:00|943.9|938.9|943.6|938.6|944.3|939.3|943.6|938.6|53
1638773400000|2021-12-06 06:50:00|943.7|938.7|943.6|938.6|943.9|938.9|943.2|938.2|39
1638773700000|2021-12-06 06:55:00|943.7|938.7|943.5|938.5|943.8|938.8|943.5|938.5|27
1638774000000|2021-12-06 07:00:00|943.6|938.6|943.4|938.4|944.1|939.1|943.3|938.3|69
1638774300000|2021-12-06 07:05:00|943.3|938.3|943.9|938.9|943.9|938.9|943|938|95
1638774600000|2021-12-06 07:10:00|943.8|938.8|944.7|939.7|944.8|939.8|943.8|938.8|38
1638774900000|2021-12-06 07:15:00|944.8|939.8|944.1|939.1|944.9|939.9|944|939|43
1638775200000|2021-12-06 07:20:00|944|939|943.3|938.3|944|939|943.3|938.3|44
1638775500000|2021-12-06 07:25:00|943.2|938.2|941.9|936.9|943.2|938.2|941.7|936.7|83
1638775800000|2021-12-06 07:30:00|941.7|936.7|942.2|937.2|942.8|937.8|941.4|936.4|230
1638776100000|2021-12-06 07:35:00|942.1|937.1|942.3|937.3|942.6|937.6|942.1|937.1|84
1638776400000|2021-12-06 07:40:00|941.9|936.9|940.4|935.4|942|937|940.1|935.1|50
1638776700000|2021-12-06 07:45:00|940.2|935.2|940|935|940.4|935.4|939.7|934.7|70
1638777000000|2021-12-06 07:50:00|939.8|934.8|940.6|935.6|941.2|936.2|939.4|934.4|62
1638777300000|2021-12-06 07:55:00|940.7|935.7|940.8|935.8|940.9|935.9|940.3|935.3|114
1638777600000|2021-12-06 08:00:00|940.7|935.7|940.4|935.4|941|936|940.1|935.1|156
1638777900000|2021-12-06 08:05:00|940.5|935.5|940.6|935.6|941.3|936.3|940.1|935.1|173
1638778200000|2021-12-06 08:10:00|940.7|935.7|940.3|935.3|940.9|935.9|940.1|935.1|129
1638778500000|2021-12-06 08:15:00|940.2|935.2|939.6|934.6|940.5|935.5|939.3|934.3|128
1638778800000|2021-12-06 08:20:00|939.5|934.5|938.4|933.4|939.9|934.9|938.4|933.4|121
1638779100000|2021-12-06 08:25:00|938.3|933.3|939.3|934.3|939.5|934.5|938.2|933.2|184
1638779400000|2021-12-06 08:30:00|939.2|934.2|939.2|934.2|939.5|934.5|938.6|933.6|155
1638779700000|2021-12-06 08:35:00|939.1|934.1|939.6|934.6|939.7|934.7|938.5|933.5|142
1638780000000|2021-12-06 08:40:00|939.5|934.5|938.8|933.8|940|935|938.5|933.5|186
1638780300000|2021-12-06 08:45:00|938.7|933.7|938.9|933.9|938.9|933.9|938.2|933.2|301
1638780600000|2021-12-06 08:50:00|938.8|933.8|939.2|934.2|939.7|934.7|938.6|933.6|108
1638780900000|2021-12-06 08:55:00|939.1|934.1|940|935|940|935|938.9|933.9|27
1638781200000|2021-12-06 09:00:00|939.9|934.9|941.8|936.8|943.1|938.1|939.3|934.3|227
1638781500000|2021-12-06 09:05:00|942|937|942.6|937.6|943|938|941.9|936.9|96
1638781800000|2021-12-06 09:10:00|942.5|937.5|943|938|943.1|938.1|941.5|936.5|151
1638782100000|2021-12-06 09:15:00|943.1|938.1|942.8|937.8|943.1|938.1|942.2|937.2|95
1638782400000|2021-12-06 09:20:00|942.7|937.7|942.4|937.4|943|938|942.4|937.4|111
1638782700000|2021-12-06 09:25:00|942.2|937.2|942.1|937.1|942.7|937.7|942.1|937.1|98
1638783000000|2021-12-06 09:30:00|942|937|941.3|936.3|942.9|937.9|941.2|936.2|164
1638783300000|2021-12-06 09:35:00|941.4|936.4|939.4|934.4|941.6|936.6|939.4|934.4|156
1638783600000|2021-12-06 09:40:00|939.3|934.3|938.5|933.5|939.6|934.6|938.4|933.4|115
1638783900000|2021-12-06 09:45:00|938.4|933.4|938.2|933.2|938.6|933.6|936.9|931.9|146
1638784200000|2021-12-06 09:50:00|938|933|937.1|932.1|938.2|933.2|937|932|90
1638784500000|2021-12-06 09:55:00|937|932|935.6|930.6|937|932|935.2|930.2|89
1638784800000|2021-12-06 10:00:00|935.9|930.9|935.8|930.8|936.1|931.1|935.2|930.2|124
1638785100000|2021-12-06 10:05:00|935.7|930.7|936.8|931.8|937|932|935.7|930.7|125
1638785400000|2021-12-06 10:10:00|936.9|931.9|938.1|933.1|938.6|933.6|936.5|931.5|127
1638785700000|2021-12-06 10:15:00|938|933|938.5|933.5|938.7|933.7|937.5|932.5|63
1638786000000|2021-12-06 10:20:00|938.6|933.6|937.7|932.7|938.6|933.6|937.4|932.4|149
1638786300000|2021-12-06 10:25:00|937.6|932.6|937.4|932.4|938|933|937.1|932.1|113
1638786600000|2021-12-06 10:30:00|937.5|932.5|938.2|933.2|938.2|933.2|937|932|143
1638786900000|2021-12-06 10:35:00|938.1|933.1|938.2|933.2|938.4|933.4|937.9|932.9|73
1638787200000|2021-12-06 10:40:00|938.1|933.1|938.6|933.6|938.6|933.6|936.9|931.9|127
1638787500000|2021-12-06 10:45:00|938.5|933.5|939.1|934.1|939.5|934.5|938.5|933.5|46
1638787800000|2021-12-06 10:50:00|939.2|934.2|939.8|934.8|939.9|934.9|939|934|80
1638788100000|2021-12-06 10:55:00|939.7|934.7|939.7|934.7|940|935|939.2|934.2|102
1638788400000|2021-12-06 11:00:00|939.8|934.8|940.2|935.2|940.9|935.9|939.7|934.7|98
1638788700000|2021-12-06 11:05:00|940.3|935.3|939.7|934.7|940.5|935.5|939.6|934.6|30
1638789000000|2021-12-06 11:10:00|939.6|934.6|939.8|934.8|940|935|939.6|934.6|55
1638789300000|2021-12-06 11:15:00|939.7|934.7|940.4|935.4|940.6|935.6|939.6|934.6|46
1638789600000|2021-12-06 11:20:00|940.3|935.3|940.6|935.6|940.9|935.9|940.3|935.3|89
1638789900000|2021-12-06 11:25:00|940.7|935.7|940.6|935.6|941.2|936.2|940.3|935.3|125
1638790200000|2021-12-06 11:30:00|940.5|935.5|941.6|936.6|942|937|940.5|935.5|92
1638790500000|2021-12-06 11:35:00|941.7|936.7|941.4|936.4|942.7|937.7|941.4|936.4|75
1638790800000|2021-12-06 11:40:00|941.6|936.6|941.9|936.9|942.7|937.7|941.6|936.6|78
1638791100000|2021-12-06 11:45:00|941.8|936.8|941.5|936.5|942.3|937.3|941.5|936.5|77
1638791400000|2021-12-06 11:50:00|941.6|936.6|941.9|936.9|942.2|937.2|941.4|936.4|122
1638791700000|2021-12-06 11:55:00|942|937|943.3|938.3|943.7|938.7|941.9|936.9|84
1638792000000|2021-12-06 12:00:00|943.5|938.5|944.5|939.5|944.9|939.9|943.4|938.4|115
1638792300000|2021-12-06 12:05:00|944.6|939.6|944.2|939.2|944.6|939.6|943.6|938.6|96
1638792600000|2021-12-06 12:10:00|944|939|943.2|938.2|944.1|939.1|943.1|938.1|88
1638792900000|2021-12-06 12:15:00|943.1|938.1|940.7|935.7|943.3|938.3|940.6|935.6|117
1638793200000|2021-12-06 12:20:00|940.6|935.6|943.2|938.2|943.2|938.2|940.4|935.4|84
1638793500000|2021-12-06 12:25:00|943.1|938.1|942.5|937.5|943.1|938.1|941.6|936.6|95
1638793800000|2021-12-06 12:30:00|942.4|937.4|942.6|937.6|942.6|937.6|941.7|936.7|76
1638794100000|2021-12-06 12:35:00|942.7|937.7|942.3|937.3|942.8|937.8|942.1|937.1|86
1638794400000|2021-12-06 12:40:00|942.4|937.4|942|937|942.9|937.9|941.6|936.6|99
1638794700000|2021-12-06 12:45:00|941.9|936.9|942|937|942.5|937.5|941.9|936.9|131
1638795000000|2021-12-06 12:50:00|942.1|937.1|942.1|937.1|942.4|937.4|941.6|936.6|100
1638795300000|2021-12-06 12:55:00|942|937|942.2|937.2|942.5|937.5|941.9|936.9|108
1638795600000|2021-12-06 13:00:00|942.3|937.3|940.7|935.7|942.3|937.3|940.4|935.4|179
1638795900000|2021-12-06 13:05:00|940.9|935.9|942.2|937.2|942.4|937.4|940.8|935.8|103
1638796200000|2021-12-06 13:10:00|942.3|937.3|942.4|937.4|942.5|937.5|941.6|936.6|130
1638796500000|2021-12-06 13:15:00|942.3|937.3|940.6|935.6|942.5|937.5|940.4|935.4|205
1638796800000|2021-12-06 13:20:00|940.5|935.5|938.3|933.3|942|937|937.3|932.3|212
1638797100000|2021-12-06 13:25:00|938.2|933.2|939|934|939.2|934.2|937.6|932.6|121
1638797400000|2021-12-06 13:30:00|939.1|934.1|939.7|934.7|940.6|935.6|939|934|194
1638797700000|2021-12-06 13:35:00|939.6|934.6|938.3|933.3|939.8|934.8|936.6|931.6|224
1638798000000|2021-12-06 13:40:00|938.2|933.2|939.3|934.3|940.7|935.7|937.9|932.9|153
1638798300000|2021-12-06 13:45:00|939.4|934.4|933.7|928.7|940|935|933.6|928.6|195
1638798600000|2021-12-06 13:50:00|933.6|928.6|937|932|937.1|932.1|933.6|928.6|224
1638798900000|2021-12-06 13:55:00|937.2|932.2|936.1|931.1|939|934|935.3|930.3|181
1638799200000|2021-12-06 14:00:00|936|931|936|931|937.5|932.5|933.4|928.4|220
1638799500000|2021-12-06 14:05:00|936.1|931.1|934.7|929.7|936.9|931.9|933.9|928.9|164
1638799800000|2021-12-06 14:10:00|934.8|929.8|936.6|931.6|937.3|932.3|934.7|929.7|176
1638800100000|2021-12-06 14:15:00|936.5|931.5|936.7|931.7|937.6|932.6|934.7|929.7|168
1638800400000|2021-12-06 14:20:00|936.6|931.6|935.3|930.3|937.3|932.3|935.2|930.2|143
1638800700000|2021-12-06 14:25:00|935.4|930.4|933.3|928.3|935.7|930.7|933|928|194
1638801000000|2021-12-06 14:30:00|933.2|928.2|933.9|928.9|934.3|929.3|931.2|926.2|436
1638801300000|2021-12-06 14:35:00|934|929|931.4|926.4|934|929|929.9|924.9|391
1638801600000|2021-12-06 14:40:00|931.5|926.5|930.7|925.7|931.5|926.5|928.1|923.1|423
1638801900000|2021-12-06 14:45:00|930.6|925.6|933.8|928.8|934.7|929.7|930.1|925.1|365
1638802200000|2021-12-06 14:50:00|933.7|928.7|934.7|929.7|936.4|931.4|933.7|928.7|382
1638802500000|2021-12-06 14:55:00|934.9|929.9|937.9|932.9|939.1|934.1|934.1|929.1|369
1638802800000|2021-12-06 15:00:00|938|933|940|935|940.2|935.2|937.8|932.8|413
1638803100000|2021-12-06 15:05:00|939.9|934.9|941.8|936.8|942.1|937.1|938.7|933.7|386
1638803400000|2021-12-06 15:10:00|941.7|936.7|943.2|938.2|943.6|938.6|941.6|936.6|298
1638803700000|2021-12-06 15:15:00|943.3|938.3|940|935|943.9|938.9|939.9|934.9|345
1638804000000|2021-12-06 15:20:00|939.9|934.9|941.1|936.1|941.3|936.3|939.7|934.7|260
1638804300000|2021-12-06 15:25:00|941.2|936.2|941.2|936.2|942.3|937.3|939.7|934.7|263
1638804600000|2021-12-06 15:30:00|941.3|936.3|944.3|939.3|944.7|939.7|941.2|936.2|247
1638804900000|2021-12-06 15:35:00|944.9|939.9|945.7|940.7|947.8|942.8|944.6|939.6|252
1638805200000|2021-12-06 15:40:00|945.6|940.6|942.3|937.3|946.5|941.5|942|937|221
1638805500000|2021-12-06 15:45:00|942.2|937.2|941.6|936.6|944.3|939.3|941.4|936.4|202
1638805800000|2021-12-06 15:50:00|941.7|936.7|941.1|936.1|941.8|936.8|939.6|934.6|203
1638806100000|2021-12-06 15:55:00|941|936|940.4|935.4|942|937|940.1|935.1|206
1638806400000|2021-12-06 16:00:00|940.5|935.5|939.2|934.2|940.5|935.5|939|934|170
1638806700000|2021-12-06 16:05:00|939.3|934.3|939.8|934.8|941.4|936.4|939.3|934.3|179
1638807000000|2021-12-06 16:10:00|939.7|934.7|939|934|939.9|934.9|937.5|932.5|178
1638807300000|2021-12-06 16:15:00|938.9|933.9|940.2|935.2|940.4|935.4|938.8|933.8|176
1638807600000|2021-12-06 16:20:00|940.1|935.1|941.9|936.9|942.1|937.1|939.2|934.2|180
1638807900000|2021-12-06 16:25:00|942|937|944.5|939.5|944.6|939.6|941.6|936.6|150
1638808200000|2021-12-06 16:30:00|944.8|939.8|943.8|938.8|945.4|940.4|943.7|938.7|214
1638808500000|2021-12-06 16:35:00|943.9|938.9|944.5|939.5|944.7|939.7|943.7|938.7|166
1638808800000|2021-12-06 16:40:00|944.4|939.4|945.3|940.3|945.3|940.3|944.4|939.4|144
1638809100000|2021-12-06 16:45:00|945.2|940.2|945.4|940.4|946.1|941.1|944.9|939.9|198
1638809400000|2021-12-06 16:50:00|945.3|940.3|945.1|940.1|945.6|940.6|944.7|939.7|259
1638809700000|2021-12-06 16:55:00|945.2|940.2|944.7|939.7|945.8|940.8|944.7|939.7|214
1638810000000|2021-12-06 17:00:00|945|940|945.2|940.2|946.4|941.4|944.9|939.9|183
1638810300000|2021-12-06 17:05:00|945.4|940.4|947|942|947.4|942.4|945.1|940.1|188
1638810600000|2021-12-06 17:10:00|946.9|941.9|947.3|942.3|947.3|942.3|946.3|941.3|129
1638810900000|2021-12-06 17:15:00|947.2|942.2|946.8|941.8|947.3|942.3|946.2|941.2|130
1638811200000|2021-12-06 17:20:00|946.9|941.9|946.3|941.3|947|942|946.1|941.1|133
1638811500000|2021-12-06 17:25:00|946.4|941.4|945|940|946.4|941.4|944.8|939.8|109
1638811800000|2021-12-06 17:30:00|944.9|939.9|945.3|940.3|945.6|940.6|944.8|939.8|113
1638812100000|2021-12-06 17:35:00|945.5|940.5|945|940|945.5|940.5|944.5|939.5|96
1638812400000|2021-12-06 17:40:00|944.8|939.8|944.6|939.6|945|940|944|939|101
1638812700000|2021-12-06 17:45:00|944.7|939.7|944|939|944.8|939.8|944|939|134
1638813000000|2021-12-06 17:50:00|944.1|939.1|944.2|939.2|944.6|939.6|943.7|938.7|152
1638813300000|2021-12-06 17:55:00|944.3|939.3|946|941|946.1|941.1|944.1|939.1|127
1638813600000|2021-12-06 18:00:00|946.2|941.2|945.3|940.3|946.5|941.5|945|940|177
1638813900000|2021-12-06 18:05:00|945.4|940.4|944.5|939.5|945.6|940.6|944.4|939.4|174
1638814200000|2021-12-06 18:10:00|944.6|939.6|942.1|937.1|944.8|939.8|941.7|936.7|138
1638814500000|2021-12-06 18:15:00|941.8|936.8|941.8|936.8|942.6|937.6|941.4|936.4|122
1638814800000|2021-12-06 18:20:00|942.1|937.1|941.9|936.9|942.4|937.4|941.5|936.5|109
1638815100000|2021-12-06 18:25:00|941.8|936.8|942.2|937.2|942.8|937.8|941.8|936.8|128
1638815400000|2021-12-06 18:30:00|942.3|937.3|942.8|937.8|942.9|937.9|941.8|936.8|145
1638815700000|2021-12-06 18:35:00|942.9|937.9|942.4|937.4|943|938|942.3|937.3|164
1638816000000|2021-12-06 18:40:00|942.3|937.3|942.2|937.2|942.6|937.6|942.1|937.1|100
1638816300000|2021-12-06 18:45:00|942.1|937.1|943.3|938.3|943.5|938.5|942.1|937.1|86
1638816600000|2021-12-06 18:50:00|943.2|938.2|943.5|938.5|943.5|938.5|943|938|127
1638816900000|2021-12-06 18:55:00|943.4|938.4|943.4|938.4|943.6|938.6|943.1|938.1|100
1638817200000|2021-12-06 19:00:00|943.5|938.5|943.6|938.6|943.9|938.9|943.4|938.4|90
1638817500000|2021-12-06 19:05:00|943.7|938.7|943.6|938.6|943.7|938.7|943.4|938.4|124
1638817800000|2021-12-06 19:10:00|943.7|938.7|944.1|939.1|944.3|939.3|943.5|938.5|161
1638818100000|2021-12-06 19:15:00|944|939|944.1|939.1|944.5|939.5|944|939|115
1638818400000|2021-12-06 19:20:00|944|939|944.3|939.3|944.3|939.3|944|939|103
1638818700000|2021-12-06 19:25:00|944.1|939.1|944.3|939.3|944.3|939.3|943.8|938.8|94
1638819000000|2021-12-06 19:30:00|944.4|939.4|944.7|939.7|944.7|939.7|944.2|939.2|180
1638819300000|2021-12-06 19:35:00|944.8|939.8|944.7|939.7|945.3|940.3|944.5|939.5|151
1638819600000|2021-12-06 19:40:00|944.6|939.6|943.3|938.3|944.8|939.8|943.2|938.2|81
1638819900000|2021-12-06 19:45:00|943.4|938.4|943.3|938.3|943.6|938.6|943.2|938.2|205
1638820200000|2021-12-06 19:50:00|943.4|938.4|942.8|937.8|943.7|938.7|942.8|937.8|131
1638820500000|2021-12-06 19:55:00|942.9|937.9|942.8|937.8|943.1|938.1|942.7|937.7|134
1638820800000|2021-12-06 20:00:00|942.7|937.7|942.3|937.3|943|938|942.2|937.2|102
1638821100000|2021-12-06 20:05:00|942.4|937.4|942.4|937.4|942.6|937.6|942.2|937.2|145
1638821400000|2021-12-06 20:10:00|942.3|937.3|942.8|937.8|942.9|937.9|942.2|937.2|145
1638821700000|2021-12-06 20:15:00|942.7|937.7|943.4|938.4|943.6|938.6|942.7|937.7|103
1638822000000|2021-12-06 20:20:00|943.3|938.3|943.3|938.3|943.5|938.5|943.1|938.1|129
1638822300000|2021-12-06 20:25:00|943.4|938.4|943.7|938.7|943.8|938.8|943.3|938.3|124
1638822600000|2021-12-06 20:30:00|943.6|938.6|943.9|938.9|943.9|938.9|943.5|938.5|89
1638822900000|2021-12-06 20:35:00|944|939|943.8|938.8|944.2|939.2|943.6|938.6|145
1638823200000|2021-12-06 20:40:00|943.7|938.7|944.3|939.3|944.4|939.4|943.6|938.6|108
1638823500000|2021-12-06 20:45:00|944.4|939.4|944.9|939.9|944.9|939.9|944.2|939.2|107
1638823800000|2021-12-06 20:50:00|944.8|939.8|944.9|939.9|945|940|944.1|939.1|145
1638824100000|2021-12-06 20:55:00|945|940|944.6|939.6|945.2|940.2|944.2|939.2|183
1638824400000|2021-12-06 21:00:00|944.5|939.5|944.4|939.4|945.2|940.2|944.4|939.4|84
1638824700000|2021-12-06 21:05:00|944.6|939.6|944.5|939.5|944.6|939.6|944.2|939.2|86
1638825000000|2021-12-06 21:10:00|944.6|939.6|944.2|939.2|944.6|939.6|944.2|939.2|71
1638825300000|2021-12-06 21:15:00|944.3|939.3|944.5|939.5|944.5|939.5|944.2|939.2|29
1638825600000|2021-12-06 21:20:00|944.4|939.4|944.1|939.1|944.7|939.7|944.1|939.1|48
1638825900000|2021-12-06 21:25:00|944.2|939.2|944.2|939.2|944.3|939.3|943.8|938.8|21
1638826200000|2021-12-06 21:30:00|944.1|939.1|944.1|939.1|944.4|939.4|943.9|938.9|31
1638826500000|2021-12-06 21:35:00|944|939|943.8|938.8|944.3|939.3|943.8|938.8|27
1638826800000|2021-12-06 21:40:00|943.9|938.9|943.6|938.6|943.9|938.9|943.6|938.6|26
1638827100000|2021-12-06 21:45:00|943.5|938.5|943.4|938.4|943.7|938.7|943.3|938.3|45
1638827400000|2021-12-06 21:50:00|943.3|938.3|943.4|938.4|943.5|938.5|943.1|938.1|57
1638827700000|2021-12-06 21:55:00|943.3|938.3|943.7|938.7|943.7|938.7|943.3|938.3|39
1638831600000|2021-12-06 23:00:00|947.8|935.4|944.4|939.4|948|939.6|944|935.4|60
1638831900000|2021-12-06 23:05:00|944.5|939.5|944.3|939.3|944.8|939.8|944.3|939.3|54
1638832200000|2021-12-06 23:10:00|944.4|939.4|944.1|939.1|944.4|939.4|944|939|49
1638832500000|2021-12-06 23:15:00|944|939|944.4|939.4|945|940|944|939|20
1638832800000|2021-12-06 23:20:00|944.3|939.3|944.9|939.9|945.3|940.3|944.3|939.3|36
1638833100000|2021-12-06 23:25:00|945|940|945.1|940.1|945.4|940.4|944.5|939.5|34
1638833400000|2021-12-06 23:30:00|945.2|940.2|945.2|940.2|946.1|941.1|945.1|940.1|48
1638833700000|2021-12-06 23:35:00|945.3|940.3|945.2|940.2|945.4|940.4|945|940|33
1638834000000|2021-12-06 23:40:00|945.4|940.4|945.4|940.4|946|941|945.1|940.1|33
1638834300000|2021-12-06 23:45:00|945.7|940.7|945.3|940.3|946.3|941.3|945.2|940.2|39
1638834600000|2021-12-06 23:50:00|945.5|940.5|945.8|940.8|945.9|940.9|945.4|940.4|16
1638834900000|2021-12-06 23:55:00|945.9|940.9|946.5|941.5|946.5|941.5|945.8|940.8|32
1638835200000|2021-12-07 00:00:00|946.6|941.6|945.7|940.7|946.7|941.7|945.6|940.6|53
1638835500000|2021-12-07 00:05:00|945.6|940.6|945.9|940.9|946.4|941.4|945.6|940.6|54
1638835800000|2021-12-07 00:10:00|946|941|945.8|940.8|946.3|941.3|945.7|940.7|39
1638836100000|2021-12-07 00:15:00|945.6|940.6|944.8|939.8|945.7|940.7|944.8|939.8|45
1638836400000|2021-12-07 00:20:00|944.9|939.9|944|939|944.9|939.9|943.9|938.9|39
1638836700000|2021-12-07 00:25:00|944.1|939.1|944.6|939.6|945.1|940.1|944|939|34
1638837000000|2021-12-07 00:30:00|944.5|939.5|945.4|940.4|945.4|940.4|944.4|939.4|38
1638837300000|2021-12-07 00:35:00|945.3|940.3|945.4|940.4|945.5|940.5|945|940|24
1638837600000|2021-12-07 00:40:00|945.3|940.3|945.3|940.3|945.5|940.5|944.6|939.6|51
1638837900000|2021-12-07 00:45:00|945.2|940.2|944.2|939.2|945.2|940.2|944.1|939.1|133
1638838200000|2021-12-07 00:50:00|944.1|939.1|944|939|944.2|939.2|943.9|938.9|52
1638838500000|2021-12-07 00:55:00|943.9|938.9|944.5|939.5|944.6|939.6|943.9|938.9|51
1638838800000|2021-12-07 01:00:00|944.4|939.4|944.5|939.5|944.7|939.7|943|938|88
1638839100000|2021-12-07 01:05:00|944.6|939.6|944.5|939.5|944.6|939.6|944|939|42
1638839400000|2021-12-07 01:10:00|944.6|939.6|945.4|940.4|945.5|940.5|944.5|939.5|100
1638839700000|2021-12-07 01:15:00|945.3|940.3|944.2|939.2|945.6|940.6|944.2|939.2|43
1638840000000|2021-12-07 01:20:00|944.3|939.3|944.1|939.1|944.7|939.7|944.1|939.1|43
1638840300000|2021-12-07 01:25:00|944.2|939.2|944.1|939.1|945.2|940.2|944.1|939.1|52
1638840600000|2021-12-07 01:30:00|944.2|939.2|942.7|937.7|944.2|939.2|942.5|937.5|91
1638840900000|2021-12-07 01:35:00|942.8|937.8|943.5|938.5|943.6|938.6|942.8|937.8|46
1638841200000|2021-12-07 01:40:00|943.4|938.4|943.4|938.4|943.7|938.7|943.3|938.3|77
1638841500000|2021-12-07 01:45:00|943.5|938.5|943.8|938.8|944|939|943.4|938.4|61
1638841800000|2021-12-07 01:50:00|943.7|938.7|943.5|938.5|944.1|939.1|943.3|938.3|86
1638842100000|2021-12-07 01:55:00|943.6|938.6|943.4|938.4|944.3|939.3|943.3|938.3|70
1638842400000|2021-12-07 02:00:00|943.3|938.3|943.2|938.2|943.4|938.4|943|938|9
1638842700000|2021-12-07 02:05:00|943.1|938.1|943.1|938.1|943.4|938.4|943.1|938.1|22
1638843000000|2021-12-07 02:10:00|943.2|938.2|942|937|943.2|938.2|941.8|936.8|44
1638843300000|2021-12-07 02:15:00|941.9|936.9|942.5|937.5|942.6|937.6|941.6|936.6|38
1638843600000|2021-12-07 02:20:00|942.6|937.6|942.8|937.8|942.8|937.8|942.5|937.5|9
1638843900000|2021-12-07 02:25:00|942.9|937.9|942.9|937.9|943|938|942.8|937.8|11
1638844200000|2021-12-07 02:30:00|942.8|937.8|942.4|937.4|943|938|942.1|937.1|55
1638844500000|2021-12-07 02:35:00|942.3|937.3|942|937|942.6|937.6|942|937|48
1638844800000|2021-12-07 02:40:00|942.1|937.1|943.1|938.1|943.1|938.1|941.9|936.9|81
1638845100000|2021-12-07 02:45:00|943|938|942.9|937.9|943.9|938.9|942.9|937.9|41
1638845400000|2021-12-07 02:50:00|942.7|937.7|942.6|937.6|943.5|938.5|942.6|937.6|32
1638845700000|2021-12-07 02:55:00|942.8|937.8|942.6|937.6|942.8|937.8|942.5|937.5|16
1638846000000|2021-12-07 03:00:00|942.5|937.5|942.5|937.5|942.7|937.7|942|937|49
1638846300000|2021-12-07 03:05:00|942.4|937.4|942.5|937.5|943|938|942.1|937.1|47
1638846600000|2021-12-07 03:10:00|942.4|937.4|942.8|937.8|942.9|937.9|942.3|937.3|46
1638846900000|2021-12-07 03:15:00|942.7|937.7|942.6|937.6|942.8|937.8|942.2|937.2|46
1638847200000|2021-12-07 03:20:00|942.7|937.7|942.4|937.4|942.8|937.8|942.3|937.3|53
1638847500000|2021-12-07 03:25:00|942.5|937.5|942.4|937.4|943.1|938.1|942.3|937.3|57
1638847800000|2021-12-07 03:30:00|942.5|937.5|943|938|943.1|938.1|941.9|936.9|78
1638848100000|2021-12-07 03:35:00|943.1|938.1|944.7|939.7|944.9|939.9|943.1|938.1|80
1638848400000|2021-12-07 03:40:00|944.8|939.8|944.9|939.9|945.1|940.1|943.8|938.8|73
1638848700000|2021-12-07 03:45:00|944.8|939.8|944.9|939.9|945|940|943.8|938.8|46
1638849000000|2021-12-07 03:50:00|944.8|939.8|944|939|945.1|940.1|943.5|938.5|82
1638849300000|2021-12-07 03:55:00|944.1|939.1|943.5|938.5|944.2|939.2|943.5|938.5|29
1638849600000|2021-12-07 04:00:00|943.9|938.9|943.9|938.9|944.4|939.4|943.9|938.9|40
1638849900000|2021-12-07 04:05:00|944|939|944|939|944.2|939.2|943.5|938.5|33
1638850200000|2021-12-07 04:10:00|943.9|938.9|944.2|939.2|944.3|939.3|943.9|938.9|46
1638850500000|2021-12-07 04:15:00|944.3|939.3|944.6|939.6|944.9|939.9|944.1|939.1|40
1638850800000|2021-12-07 04:20:00|944.5|939.5|944.9|939.9|945|940|944.5|939.5|31
1638851100000|2021-12-07 04:25:00|945|940|945|940|945.4|940.4|944.9|939.9|52
1638851400000|2021-12-07 04:30:00|945.1|940.1|945|940|945.6|940.6|945|940|52
1638851700000|2021-12-07 04:35:00|945.1|940.1|945.1|940.1|945.2|940.2|944.9|939.9|51
1638852000000|2021-12-07 04:40:00|945|940|945.7|940.7|945.8|940.8|944.8|939.8|49
1638852300000|2021-12-07 04:45:00|945.6|940.6|945.4|940.4|945.8|940.8|944.6|939.6|28
1638852600000|2021-12-07 04:50:00|944.5|939.5|944.8|939.8|945.4|940.4|944.3|939.3|16
1638852900000|2021-12-07 04:55:00|945.3|940.3|945.8|940.8|945.8|940.8|945.3|940.3|17
1638853200000|2021-12-07 05:00:00|945.7|940.7|946.4|941.4|946.5|941.5|944.8|939.8|56
1638853500000|2021-12-07 05:05:00|946.3|941.3|946|941|946.5|941.5|945.3|940.3|48
1638853800000|2021-12-07 05:10:00|945.8|940.8|947|942|947.5|942.5|944.6|939.6|103
1638854100000|2021-12-07 05:15:00|947.1|942.1|946.9|941.9|947.1|942.1|945.9|940.9|49
1638854400000|2021-12-07 05:20:00|945.9|940.9|946.5|941.5|947|942|945.8|940.8|89
1638854700000|2021-12-07 05:25:00|946.6|941.6|946.4|941.4|947.1|942.1|945.9|940.9|48
1638855000000|2021-12-07 05:30:00|946.3|941.3|946.7|941.7|947.6|942.6|946.2|941.2|98
1638855300000|2021-12-07 05:35:00|946.6|941.6|946.9|941.9|947.6|942.6|946.6|941.6|101
1638855600000|2021-12-07 05:40:00|946.8|941.8|946.9|941.9|947|942|946.3|941.3|98
1638855900000|2021-12-07 05:45:00|947|942|946.5|941.5|947.1|942.1|945.9|940.9|56
1638856200000|2021-12-07 05:50:00|946.6|941.6|947.9|942.9|948|943|946.6|941.6|96
1638856500000|2021-12-07 05:55:00|947.5|942.5|948.9|943.9|949|944|947.5|942.5|72
1638856800000|2021-12-07 06:00:00|948.8|943.8|949.4|944.4|949.6|944.6|948.7|943.7|105
1638857100000|2021-12-07 06:05:00|949.3|944.3|950|945|950.5|945.5|949.3|944.3|85
1638857400000|2021-12-07 06:10:00|950.1|945.1|949.7|944.7|950.1|945.1|949.1|944.1|81
1638857700000|2021-12-07 06:15:00|949.9|944.9|950|945|950.4|945.4|949.9|944.9|27
1638858000000|2021-12-07 06:20:00|950.1|945.1|949|944|950.1|945.1|949|944|42
1638858300000|2021-12-07 06:25:00|949.1|944.1|949.1|944.1|949.4|944.4|949|944|72
1638858600000|2021-12-07 06:30:00|949.2|944.2|949|944|949.4|944.4|948.9|943.9|56
1638858900000|2021-12-07 06:35:00|948.9|943.9|948.3|943.3|949|944|948|943|93
1638859200000|2021-12-07 06:40:00|948.2|943.2|947.8|942.8|948.2|943.2|947.7|942.7|37
1638859500000|2021-12-07 06:45:00|948.4|943.4|948.5|943.5|949|944|948.1|943.1|67
1638859800000|2021-12-07 06:50:00|948.6|943.6|950.4|945.4|950.8|945.8|948.5|943.5|37
1638860100000|2021-12-07 06:55:00|950.3|945.3|951.4|946.4|951.4|946.4|950.3|945.3|91
1638860400000|2021-12-07 07:00:00|951.3|946.3|950.7|945.7|951.5|946.5|950.5|945.5|106
1638860700000|2021-12-07 07:05:00|950.6|945.6|950.9|945.9|951.1|946.1|950.6|945.6|79
1638861000000|2021-12-07 07:10:00|951|946|951.3|946.3|952.5|947.5|950.9|945.9|96
1638861300000|2021-12-07 07:15:00|951.2|946.2|952.2|947.2|952.5|947.5|951.2|946.2|77
1638861600000|2021-12-07 07:20:00|952.3|947.3|951.9|946.9|952.9|947.9|951.8|946.8|102
1638861900000|2021-12-07 07:25:00|952|947|952.1|947.1|952.4|947.4|951.9|946.9|62
1638862200000|2021-12-07 07:30:00|952|947|951.9|946.9|952.2|947.2|950.7|945.7|117
1638862500000|2021-12-07 07:35:00|952|947|951.5|946.5|952.3|947.3|951|946|52
1638862800000|2021-12-07 07:40:00|951.4|946.4|952.3|947.3|952.7|947.7|951.3|946.3|68
1638863100000|2021-12-07 07:45:00|951.8|946.8|952.4|947.4|952.5|947.5|951.2|946.2|42
1638863400000|2021-12-07 07:50:00|952.5|947.5|953.1|948.1|953.4|948.4|951.6|946.6|68
1638863700000|2021-12-07 07:55:00|953.2|948.2|953.2|948.2|953.9|948.9|953|948|57
1638864000000|2021-12-07 08:00:00|953.1|948.1|953|948|953.2|948.2|951.9|946.9|151
1638864300000|2021-12-07 08:05:00|952.9|947.9|953.6|948.6|954.6|949.6|952.8|947.8|140
1638864600000|2021-12-07 08:10:00|953.5|948.5|954|949|954.4|949.4|953.1|948.1|167
1638864900000|2021-12-07 08:15:00|954.1|949.1|955|950|955.4|950.4|954|949|91
1638865200000|2021-12-07 08:20:00|954.9|949.9|954.1|949.1|955.5|950.5|953.9|948.9|119
1638865500000|2021-12-07 08:25:00|954.2|949.2|954.6|949.6|954.7|949.7|954|949|75
1638865800000|2021-12-07 08:30:00|954.7|949.7|956.6|951.6|956.7|951.7|954.7|949.7|110
1638866100000|2021-12-07 08:35:00|956.5|951.5|958.5|953.5|958.5|953.5|956.1|951.1|131
1638866400000|2021-12-07 08:40:00|958.4|953.4|958.5|953.5|958.5|953.5|956.6|951.6|131
1638866700000|2021-12-07 08:45:00|958.7|953.7|958.8|953.8|960.1|955.1|958.4|953.4|110
1638867000000|2021-12-07 08:50:00|958.4|953.4|960.9|955.9|960.9|955.9|958.2|953.2|111
1638867300000|2021-12-07 08:55:00|961.1|956.1|959|954|961.2|956.2|959|954|84
1638867600000|2021-12-07 09:00:00|959.1|954.1|957.6|952.6|959.2|954.2|957.4|952.4|108
1638867900000|2021-12-07 09:05:00|957.4|952.4|956.3|951.3|958.3|953.3|956.1|951.1|108
1638868200000|2021-12-07 09:10:00|956.2|951.2|954|949|956.3|951.3|953.6|948.6|159
1638868500000|2021-12-07 09:15:00|954.1|949.1|954|949|955.5|950.5|953.7|948.7|140
1638868800000|2021-12-07 09:20:00|953.8|948.8|954.8|949.8|955.5|950.5|953.8|948.8|92
1638869100000|2021-12-07 09:25:00|954.9|949.9|954.5|949.5|955.4|950.4|954.4|949.4|91
1638869400000|2021-12-07 09:30:00|954.4|949.4|954.2|949.2|954.8|949.8|954|949|91
1638869700000|2021-12-07 09:35:00|954.1|949.1|954.1|949.1|954.9|949.9|954.1|949.1|143
1638870000000|2021-12-07 09:40:00|954.2|949.2|954.9|949.9|955.2|950.2|954|949|88
1638870300000|2021-12-07 09:45:00|955|950|957.6|952.6|958|953|955|950|79
1638870600000|2021-12-07 09:50:00|957.7|952.7|958.9|953.9|959.4|954.4|957.7|952.7|75
1638870900000|2021-12-07 09:55:00|959|954|957.2|952.2|959.3|954.3|957.2|952.2|91
1638871200000|2021-12-07 10:00:00|957.3|952.3|956.8|951.8|957.7|952.7|956.6|951.6|113
1638871500000|2021-12-07 10:05:00|956.9|951.9|957.1|952.1|958|953|956.7|951.7|108
1638871800000|2021-12-07 10:10:00|957|952|956.6|951.6|957|952|956.1|951.1|97
1638872100000|2021-12-07 10:15:00|956.5|951.5|956.8|951.8|956.8|951.8|956|951|55
1638872400000|2021-12-07 10:20:00|956.6|951.6|956.7|951.7|957.2|952.2|956.2|951.2|116
1638872700000|2021-12-07 10:25:00|956.8|951.8|958.6|953.6|958.9|953.9|956.3|951.3|124
1638873000000|2021-12-07 10:30:00|958.7|953.7|958.6|953.6|959|954|958|953|72
1638873300000|2021-12-07 10:35:00|958.5|953.5|957.8|952.8|958.6|953.6|957.7|952.7|37
1638873600000|2021-12-07 10:40:00|957.9|952.9|958.3|953.3|958.6|953.6|957.6|952.6|64
1638873900000|2021-12-07 10:45:00|958.4|953.4|959.9|954.9|959.9|954.9|958|953|56
1638874200000|2021-12-07 10:50:00|960|955|961.1|956.1|961.2|956.2|959.2|954.2|98
1638874500000|2021-12-07 10:55:00|961.3|956.3|963.3|958.3|963.9|958.9|960.2|955.2|101
1638874800000|2021-12-07 11:00:00|963.2|958.2|964.2|959.2|964.4|959.4|962.5|957.5|133
1638875100000|2021-12-07 11:05:00|964.1|959.1|965.3|960.3|965.7|960.7|963.4|958.4|69
1638875400000|2021-12-07 11:10:00|965.1|960.1|963.6|958.6|965.4|960.4|963.5|958.5|66
1638875700000|2021-12-07 11:15:00|963.7|958.7|963.4|958.4|964.7|959.7|963.2|958.2|103
1638876000000|2021-12-07 11:20:00|963.4|958.4|965.3|960.3|965.3|960.3|963.4|958.4|106
1638876300000|2021-12-07 11:25:00|965.4|960.4|965.6|960.6|965.7|960.7|965.2|960.2|66
1638876600000|2021-12-07 11:30:00|965.5|960.5|965.1|960.1|965.6|960.6|964|959|89
1638876900000|2021-12-07 11:35:00|965|960|964.5|959.5|965.2|960.2|964.5|959.5|64
1638877200000|2021-12-07 11:40:00|964.4|959.4|965.2|960.2|965.5|960.5|963.6|958.6|81
1638877500000|2021-12-07 11:45:00|965.3|960.3|965|960|965.6|960.6|964.8|959.8|53
1638877800000|2021-12-07 11:50:00|964.9|959.9|964.5|959.5|965.4|960.4|964.2|959.2|67
1638878100000|2021-12-07 11:55:00|964.6|959.6|964.5|959.5|965.5|960.5|964.4|959.4|87
1638878400000|2021-12-07 12:00:00|964.4|959.4|964.2|959.2|965.4|960.4|964|959|133
1638878700000|2021-12-07 12:05:00|964.1|959.1|964.9|959.9|965.1|960.1|963.8|958.8|141
1638879000000|2021-12-07 12:10:00|964.8|959.8|962.9|957.9|964.9|959.9|962.9|957.9|116
1638879300000|2021-12-07 12:15:00|963|958|963.5|958.5|963.5|958.5|962.7|957.7|79
1638879600000|2021-12-07 12:20:00|963.4|958.4|964.9|959.9|965.1|960.1|963.3|958.3|63
1638879900000|2021-12-07 12:25:00|964.8|959.8|964.2|959.2|965.1|960.1|964.2|959.2|76
1638880200000|2021-12-07 12:30:00|964.3|959.3|964.3|959.3|964.8|959.8|963.9|958.9|96
1638880500000|2021-12-07 12:35:00|964.2|959.2|963.8|958.8|964.9|959.9|963.7|958.7|68
1638880800000|2021-12-07 12:40:00|963.9|958.9|964.2|959.2|964.3|959.3|963.5|958.5|69
1638881100000|2021-12-07 12:45:00|964.3|959.3|964.8|959.8|964.9|959.9|964|959|55
1638881400000|2021-12-07 12:50:00|964.7|959.7|964.8|959.8|964.8|959.8|963.8|958.8|79
1638881700000|2021-12-07 12:55:00|964.9|959.9|964.1|959.1|964.9|959.9|964.1|959.1|87
1638882000000|2021-12-07 13:00:00|964|959|961.4|956.4|964.1|959.1|961.3|956.3|236
1638882300000|2021-12-07 13:05:00|961.5|956.5|960.9|955.9|962.3|957.3|960.8|955.8|154
1638882600000|2021-12-07 13:10:00|960.8|955.8|961.2|956.2|961.7|956.7|960.1|955.1|109
1638882900000|2021-12-07 13:15:00|961.1|956.1|961.3|956.3|961.3|956.3|959.4|954.4|132
1638883200000|2021-12-07 13:20:00|961.4|956.4|957.6|952.6|961.4|956.4|957.3|952.3|229
1638883500000|2021-12-07 13:25:00|957.8|952.8|958.3|953.3|959.7|954.7|957.6|952.6|174
1638883800000|2021-12-07 13:30:00|958.6|953.6|957.6|952.6|958.8|953.8|957.1|952.1|288
1638884100000|2021-12-07 13:35:00|957.4|952.4|954.1|949.1|957.6|952.6|953.7|948.7|252
1638884400000|2021-12-07 13:40:00|954|949|954.4|949.4|955.1|950.1|953.1|948.1|235
1638884700000|2021-12-07 13:45:00|954.5|949.5|953.5|948.5|955.3|950.3|952.7|947.7|184
1638885000000|2021-12-07 13:50:00|953.4|948.4|954.1|949.1|954.4|949.4|953|948|160
1638885300000|2021-12-07 13:55:00|954.2|949.2|953.8|948.8|954.4|949.4|952.6|947.6|123
1638885600000|2021-12-07 14:00:00|953.7|948.7|950.7|945.7|954|949|950.6|945.6|156
1638885900000|2021-12-07 14:05:00|950.8|945.8|956.7|951.7|957.3|952.3|950.8|945.8|179
1638886200000|2021-12-07 14:10:00|956.8|951.8|959.2|954.2|959.2|954.2|956.7|951.7|227
1638886500000|2021-12-07 14:15:00|959.3|954.3|957.3|952.3|959.8|954.8|957.2|952.2|217
1638886800000|2021-12-07 14:20:00|957.2|952.2|957.6|952.6|958.3|953.3|955|950|141
1638887100000|2021-12-07 14:25:00|957.5|952.5|956.4|951.4|958.5|953.5|956.4|951.4|131
1638887400000|2021-12-07 14:30:00|956.2|951.2|959.9|954.9|960.6|955.6|956.2|951.2|305
1638887700000|2021-12-07 14:35:00|960|955|961.2|956.2|962.6|957.6|959.7|954.7|309
1638888000000|2021-12-07 14:40:00|961.3|956.3|963.1|958.1|963.1|958.1|960.7|955.7|319
1638888300000|2021-12-07 14:45:00|963|958|962.1|957.1|963|958|961.3|956.3|387
1638888600000|2021-12-07 14:50:00|962|957|961.1|956.1|962|957|961|956|233
1638888900000|2021-12-07 14:55:00|960.8|955.8|959.6|954.6|961.1|956.1|959.5|954.5|216
1638889200000|2021-12-07 15:00:00|959.7|954.7|958|953|960.6|955.6|957.8|952.8|257
1638889500000|2021-12-07 15:05:00|957.8|952.8|954.9|949.9|958.2|953.2|954.9|949.9|241
1638889800000|2021-12-07 15:10:00|955|950|955.7|950.7|956.1|951.1|953.7|948.7|188
1638890100000|2021-12-07 15:15:00|955.8|950.8|956.3|951.3|957.5|952.5|955.8|950.8|244
1638890400000|2021-12-07 15:20:00|956.2|951.2|957.1|952.1|957.1|952.1|955.7|950.7|258
1638890700000|2021-12-07 15:25:00|957|952|959.6|954.6|959.6|954.6|957|952|154
1638891000000|2021-12-07 15:30:00|959.5|954.5|960.2|955.2|961.3|956.3|959.5|954.5|145
1638891300000|2021-12-07 15:35:00|960.1|955.1|961.4|956.4|962.1|957.1|959.9|954.9|192
1638891600000|2021-12-07 15:40:00|961.5|956.5|961.4|956.4|962.2|957.2|961.2|956.2|151
1638891900000|2021-12-07 15:45:00|961.3|956.3|961.4|956.4|961.8|956.8|960.6|955.6|152
1638892200000|2021-12-07 15:50:00|961.5|956.5|960.5|955.5|962.3|957.3|960.5|955.5|156
1638892500000|2021-12-07 15:55:00|960.7|955.7|961.4|956.4|962|957|960.4|955.4|177
1638892800000|2021-12-07 16:00:00|961.5|956.5|961.7|956.7|962.2|957.2|960.6|955.6|135
1638893100000|2021-12-07 16:05:00|961.8|956.8|962|957|962.2|957.2|961.7|956.7|117
1638893400000|2021-12-07 16:10:00|962.1|957.1|961.6|956.6|962.2|957.2|961.4|956.4|94
1638893700000|2021-12-07 16:15:00|961.8|956.8|959.3|954.3|962|957|959.3|954.3|113
1638894000000|2021-12-07 16:20:00|959.2|954.2|958.6|953.6|959.2|954.2|958|953|67
1638894300000|2021-12-07 16:25:00|958.7|953.7|960.9|955.9|960.9|955.9|958.6|953.6|140
1638894600000|2021-12-07 16:30:00|961.2|956.2|961.2|956.2|961.4|956.4|960.6|955.6|131
1638894900000|2021-12-07 16:35:00|961.3|956.3|961.8|956.8|961.9|956.9|961.1|956.1|105
1638895200000|2021-12-07 16:40:00|961.7|956.7|962.8|957.8|962.8|957.8|961.7|956.7|115
1638895500000|2021-12-07 16:45:00|962.6|957.6|963.1|958.1|963.5|958.5|962.5|957.5|126
1638895800000|2021-12-07 16:50:00|963.2|958.2|962|957|963.7|958.7|961.8|956.8|96
1638896100000|2021-12-07 16:55:00|961.9|956.9|961|956|962.2|957.2|961|956|112
1638896400000|2021-12-07 17:00:00|961.2|956.2|962.1|957.1|962.6|957.6|961.2|956.2|92
1638896700000|2021-12-07 17:05:00|962.2|957.2|962|957|962.2|957.2|961.2|956.2|105
1638897000000|2021-12-07 17:10:00|961.9|956.9|961.8|956.8|962|957|961.4|956.4|86
1638897300000|2021-12-07 17:15:00|961.7|956.7|960.6|955.6|961.9|956.9|960.3|955.3|89
1638897600000|2021-12-07 17:20:00|960.5|955.5|959.2|954.2|960.8|955.8|959.1|954.1|102
1638897900000|2021-12-07 17:25:00|959.3|954.3|958.9|953.9|959.5|954.5|958.6|953.6|117
1638898200000|2021-12-07 17:30:00|958.8|953.8|959.4|954.4|959.8|954.8|958.5|953.5|81
1638898500000|2021-12-07 17:35:00|959.5|954.5|959.6|954.6|960.1|955.1|959.5|954.5|115
1638898800000|2021-12-07 17:40:00|959.5|954.5|959.1|954.1|959.7|954.7|958.7|953.7|109
1638899100000|2021-12-07 17:45:00|959|954|959.5|954.5|959.5|954.5|958.8|953.8|92
1638899400000|2021-12-07 17:50:00|959.4|954.4|959.2|954.2|959.5|954.5|958.7|953.7|73
1638899700000|2021-12-07 17:55:00|959|954|957.7|952.7|959.1|954.1|957.3|952.3|110
1638900000000|2021-12-07 18:00:00|957.5|952.5|958.2|953.2|959.5|954.5|957.5|952.5|185
1638900300000|2021-12-07 18:05:00|958.3|953.3|957.9|952.9|958.7|953.7|957.7|952.7|65
1638900600000|2021-12-07 18:10:00|958|953|957.9|952.9|958.2|953.2|957.1|952.1|71
1638900900000|2021-12-07 18:15:00|958.1|953.1|958.6|953.6|958.8|953.8|958.1|953.1|95
1638901200000|2021-12-07 18:20:00|958.5|953.5|958.1|953.1|958.7|953.7|958|953|91
1638901500000|2021-12-07 18:25:00|958|953|958.1|953.1|958.1|953.1|957.5|952.5|110
1638901800000|2021-12-07 18:30:00|958|953|957.6|952.6|958.1|953.1|957.5|952.5|114
1638902100000|2021-12-07 18:35:00|957.7|952.7|958|953|958.1|953.1|957.5|952.5|110
1638902400000|2021-12-07 18:40:00|957.9|952.9|958.2|953.2|958.3|953.3|957.8|952.8|64
1638902700000|2021-12-07 18:45:00|958.3|953.3|958.4|953.4|958.5|953.5|957.9|952.9|87
1638903000000|2021-12-07 18:50:00|958.3|953.3|958.1|953.1|958.9|953.9|958|953|120
1638903300000|2021-12-07 18:55:00|958|953|957.9|952.9|958.4|953.4|957.6|952.6|69
1638903600000|2021-12-07 19:00:00|958|953|958.4|953.4|958.5|953.5|957.7|952.7|109
1638903900000|2021-12-07 19:05:00|958.3|953.3|958.4|953.4|958.6|953.6|958.3|953.3|38
1638904200000|2021-12-07 19:10:00|958.3|953.3|958.4|953.4|958.8|953.8|958.3|953.3|83
1638904500000|2021-12-07 19:15:00|958.5|953.5|959|954|959.3|954.3|958.4|953.4|67
1638904800000|2021-12-07 19:20:00|958.9|953.9|959.2|954.2|959.3|954.3|958.9|953.9|61
1638905100000|2021-12-07 19:25:00|959.3|954.3|959.6|954.6|959.8|954.8|959.2|954.2|118
1638905400000|2021-12-07 19:30:00|959.4|954.4|958.4|953.4|959.4|954.4|958.4|953.4|97
1638905700000|2021-12-07 19:35:00|958.5|953.5|957.9|952.9|958.6|953.6|957.6|952.6|91
1638906000000|2021-12-07 19:40:00|958|953|958.7|953.7|958.8|953.8|957.9|952.9|76
1638906300000|2021-12-07 19:45:00|958.8|953.8|958.5|953.5|958.9|953.9|958.4|953.4|120
1638906600000|2021-12-07 19:50:00|958.4|953.4|958.9|953.9|958.9|953.9|958.3|953.3|60
1638906900000|2021-12-07 19:55:00|958.8|953.8|959.2|954.2|959.6|954.6|958.6|953.6|104
1638907200000|2021-12-07 20:00:00|959.1|954.1|959|954|959.3|954.3|958.9|953.9|82
1638907500000|2021-12-07 20:05:00|959.1|954.1|958.6|953.6|959.1|954.1|958.6|953.6|94
1638907800000|2021-12-07 20:10:00|958.5|953.5|959|954|959|954|958.3|953.3|95
1638908100000|2021-12-07 20:15:00|958.9|953.9|958.2|953.2|959|954|958.2|953.2|70
1638908400000|2021-12-07 20:20:00|958.3|953.3|958.2|953.2|958.6|953.6|958.2|953.2|159
1638908700000|2021-12-07 20:25:00|958.1|953.1|958|953|958.4|953.4|958|953|95
1638909000000|2021-12-07 20:30:00|958.1|953.1|958.1|953.1|958.2|953.2|957.6|952.6|149
1638909300000|2021-12-07 20:35:00|958.2|953.2|956.7|951.7|958.2|953.2|956.7|951.7|139
1638909600000|2021-12-07 20:40:00|956.4|951.4|956.5|951.5|957.1|952.1|956.2|951.2|156
1638909900000|2021-12-07 20:45:00|956.7|951.7|956.6|951.6|956.9|951.9|956.4|951.4|104
1638910200000|2021-12-07 20:50:00|956.5|951.5|957|952|957.4|952.4|956.3|951.3|168
1638910500000|2021-12-07 20:55:00|957.1|952.1|957.6|952.6|957.8|952.8|956.8|951.8|224
1638910800000|2021-12-07 21:00:00|957.5|952.5|957.6|952.6|957.9|952.9|957.1|952.1|163
1638911100000|2021-12-07 21:05:00|957.7|952.7|958|953|958.1|953.1|957.5|952.5|98
1638911400000|2021-12-07 21:10:00|958.1|953.1|957.6|952.6|958.2|953.2|957.6|952.6|44
1638911700000|2021-12-07 21:15:00|957.5|952.5|957.7|952.7|958|953|957.5|952.5|40
1638912000000|2021-12-07 21:20:00|957.6|952.6|957.7|952.7|958.1|953.1|957.6|952.6|58
1638912300000|2021-12-07 21:25:00|957.8|952.8|957.9|952.9|958.2|953.2|957.7|952.7|26
1638912600000|2021-12-07 21:30:00|958|953|958.1|953.1|958.2|953.2|957.9|952.9|26
1638912900000|2021-12-07 21:35:00|958|953|957.9|952.9|958.1|953.1|957.9|952.9|12
1638913200000|2021-12-07 21:40:00|957.8|952.8|957.8|952.8|957.9|952.9|957.7|952.7|61
1638913500000|2021-12-07 21:45:00|957.7|952.7|957.4|952.4|957.9|952.9|957.4|952.4|45
1638913800000|2021-12-07 21:50:00|957.3|952.3|957|952|957.4|952.4|956.7|951.7|19
1638914100000|2021-12-07 21:55:00|957.1|952.1|957.5|952.5|957.6|952.6|957|952|48
1638918000000|2021-12-07 23:00:00|957.8|952.8|957.3|952.3|958|953|957.2|952.2|40
1638918300000|2021-12-07 23:05:00|957.2|952.2|956.7|951.7|957.4|952.4|956.7|951.7|25
1638918600000|2021-12-07 23:10:00|956.6|951.6|956.7|951.7|956.9|951.9|956.5|951.5|15
1638918900000|2021-12-07 23:15:00|956.9|951.9|956.6|951.6|956.9|951.9|956.3|951.3|36
1638919200000|2021-12-07 23:20:00|956.5|951.5|957.1|952.1|957.2|952.2|956.3|951.3|36
1638919500000|2021-12-07 23:25:00|957|952|957|952|957.1|952.1|956.9|951.9|21
1638919800000|2021-12-07 23:30:00|956.9|951.9|957.2|952.2|957.6|952.6|956.9|951.9|28
1638920100000|2021-12-07 23:35:00|957.3|952.3|957.8|952.8|957.9|952.9|957.3|952.3|7
1638920400000|2021-12-07 23:40:00|958.1|953.1|958.5|953.5|958.7|953.7|958.1|953.1|14
1638920700000|2021-12-07 23:45:00|958.4|953.4|958.7|953.7|958.9|953.9|958.4|953.4|45
1638921000000|2021-12-07 23:50:00|958.8|953.8|959.6|954.6|959.6|954.6|958.7|953.7|28
1638921300000|2021-12-07 23:55:00|959.5|954.5|959.3|954.3|959.6|954.6|959.2|954.2|21
1638921600000|2021-12-08 00:00:00|959.4|954.4|959.5|954.5|959.8|954.8|958.9|953.9|29
1638921900000|2021-12-08 00:05:00|959.8|954.8|958.7|953.7|959.8|954.8|958.5|953.5|42
1638922200000|2021-12-08 00:10:00|958.9|953.9|958.8|953.8|959.5|954.5|958.7|953.7|44
1638922500000|2021-12-08 00:15:00|958.7|953.7|958.9|953.9|958.9|953.9|958.6|953.6|23
1638922800000|2021-12-08 00:20:00|959.1|954.1|958.5|953.5|959.5|954.5|958.5|953.5|22
1638923100000|2021-12-08 00:25:00|958.6|953.6|959.5|954.5|959.5|954.5|958.6|953.6|25
1638923400000|2021-12-08 00:30:00|959.4|954.4|960.7|955.7|960.7|955.7|959.4|954.4|21
1638923700000|2021-12-08 00:35:00|960.6|955.6|961|956|961.1|956.1|960.5|955.5|18
1638924000000|2021-12-08 00:40:00|961.1|956.1|961.5|956.5|961.5|956.5|961.1|956.1|24
1638924300000|2021-12-08 00:45:00|961.3|956.3|960.9|955.9|961.3|956.3|960.9|955.9|28
1638924600000|2021-12-08 00:50:00|961|956|960.8|955.8|961.1|956.1|960.8|955.8|29
1638924900000|2021-12-08 00:55:00|960.9|955.9|961.3|956.3|961.4|956.4|960.8|955.8|69
1638925200000|2021-12-08 01:00:00|961.4|956.4|959.8|954.8|961.5|956.5|959.8|954.8|115
1638925500000|2021-12-08 01:05:00|960.2|955.2|960|955|960.6|955.6|959|954|79
1638925800000|2021-12-08 01:10:00|959.9|954.9|959.9|954.9|960.2|955.2|959.8|954.8|18
1638926100000|2021-12-08 01:15:00|960|955|961|956|961|956|959.8|954.8|25
1638926400000|2021-12-08 01:20:00|960.9|955.9|960.3|955.3|961.4|956.4|960.3|955.3|51
1638926700000|2021-12-08 01:25:00|960.2|955.2|960.2|955.2|960.4|955.4|960.2|955.2|17
1638927000000|2021-12-08 01:30:00|960.3|955.3|960.3|955.3|960.3|955.3|959.7|954.7|34
1638927300000|2021-12-08 01:35:00|960.4|955.4|960.5|955.5|961|956|960.4|955.4|39
1638927600000|2021-12-08 01:40:00|960.6|955.6|960.8|955.8|960.9|955.9|960.3|955.3|55
1638927900000|2021-12-08 01:45:00|960.7|955.7|960.7|955.7|961.1|956.1|960.7|955.7|43
1638928200000|2021-12-08 01:50:00|960.8|955.8|961.1|956.1|961.2|956.2|960.7|955.7|19
1638928500000|2021-12-08 01:55:00|961|956|960.8|955.8|961.1|956.1|960.8|955.8|47
1638928800000|2021-12-08 02:00:00|961|956|962.7|957.7|962.8|957.8|961|956|45
1638929100000|2021-12-08 02:05:00|963.2|958.2|964|959|964.1|959.1|962.6|957.6|74
1638929400000|2021-12-08 02:10:00|963.9|958.9|964|959|964.1|959.1|963.5|958.5|68
1638929700000|2021-12-08 02:15:00|963.9|958.9|966.1|961.1|966.2|961.2|963.9|958.9|95
1638930000000|2021-12-08 02:20:00|966.2|961.2|966.1|961.1|966.8|961.8|966.1|961.1|67
1638930300000|2021-12-08 02:25:00|966|961|966.1|961.1|967|962|966|961|55
1638930600000|2021-12-08 02:30:00|966.2|961.2|966.1|961.1|966.4|961.4|965.8|960.8|70
1638930900000|2021-12-08 02:35:00|966|961|966.4|961.4|966.5|961.5|966|961|44
1638931200000|2021-12-08 02:40:00|966.3|961.3|966.1|961.1|966.4|961.4|965.9|960.9|62
1638931500000|2021-12-08 02:45:00|966.2|961.2|966.4|961.4|966.8|961.8|965.8|960.8|59
1638931800000|2021-12-08 02:50:00|966.5|961.5|965.9|960.9|966.6|961.6|965.9|960.9|63
1638932100000|2021-12-08 02:55:00|965.7|960.7|966.3|961.3|966.4|961.4|965.5|960.5|32
1638932400000|2021-12-08 03:00:00|966.2|961.2|966.2|961.2|967.1|962.1|966.1|961.1|57
1638932700000|2021-12-08 03:05:00|966.1|961.1|966.5|961.5|966.5|961.5|965.2|960.2|46
1638933000000|2021-12-08 03:10:00|966.3|961.3|966.6|961.6|966.9|961.9|966.1|961.1|37
1638933300000|2021-12-08 03:15:00|966.4|961.4|967|962|967|962|966.4|961.4|32
1638933600000|2021-12-08 03:20:00|967.1|962.1|968.3|963.3|968.7|963.7|966.9|961.9|55
1638933900000|2021-12-08 03:25:00|968.2|963.2|968.4|963.4|968.4|963.4|968.1|963.1|34
1638934200000|2021-12-08 03:30:00|968.3|963.3|968.7|963.7|968.8|963.8|968.3|963.3|68
1638934500000|2021-12-08 03:35:00|968.6|963.6|968.6|963.6|969|964|968.5|963.5|63
1638934800000|2021-12-08 03:40:00|968.7|963.7|968.8|963.8|969.1|964.1|968.7|963.7|60
1638935100000|2021-12-08 03:45:00|968.7|963.7|967|962|969.2|964.2|967|962|65
1638935400000|2021-12-08 03:50:00|966.9|961.9|967.6|962.6|967.6|962.6|966.9|961.9|52
1638935700000|2021-12-08 03:55:00|967.7|962.7|967|962|967.7|962.7|966.7|961.7|28
1638936000000|2021-12-08 04:00:00|966.9|961.9|966.7|961.7|966.9|961.9|966.3|961.3|24
1638936300000|2021-12-08 04:05:00|966.8|961.8|966.4|961.4|966.8|961.8|966.2|961.2|35
1638936600000|2021-12-08 04:10:00|966.5|961.5|966.3|961.3|966.5|961.5|966.3|961.3|23
1638936900000|2021-12-08 04:15:00|966.4|961.4|966.2|961.2|966.5|961.5|966.1|961.1|11
1638937200000|2021-12-08 04:20:00|966.3|961.3|966.5|961.5|966.6|961.6|966.2|961.2|34
1638937500000|2021-12-08 04:25:00|966.6|961.6|966.4|961.4|966.7|961.7|966.2|961.2|33
1638937800000|2021-12-08 04:30:00|966.3|961.3|966.6|961.6|966.8|961.8|966.3|961.3|32
1638938100000|2021-12-08 04:35:00|966.7|961.7|966.7|961.7|966.7|961.7|966.6|961.6|11
1638938400000|2021-12-08 04:40:00|966.6|961.6|966.7|961.7|966.9|961.9|966.4|961.4|30
1638938700000|2021-12-08 04:45:00|966.8|961.8|967.6|962.6|968|963|966.8|961.8|32
1638939000000|2021-12-08 04:50:00|967.5|962.5|967.8|962.8|968.7|963.7|967.5|962.5|116
1638939300000|2021-12-08 04:55:00|967.7|962.7|968.6|963.6|968.8|963.8|967.7|962.7|75
1638939600000|2021-12-08 05:00:00|968.7|963.7|968.6|963.6|968.7|963.7|968.2|963.2|65
1638939900000|2021-12-08 05:05:00|968.5|963.5|968.3|963.3|968.5|963.5|968.2|963.2|76
1638940200000|2021-12-08 05:10:00|968.2|963.2|968.1|963.1|968.3|963.3|967.8|962.8|51
1638940500000|2021-12-08 05:15:00|968.2|963.2|967.8|962.8|968.2|963.2|967.8|962.8|49
1638940800000|2021-12-08 05:20:00|967.7|962.7|967.9|962.9|967.9|962.9|967.6|962.6|51
1638941100000|2021-12-08 05:25:00|967.8|962.8|968.6|963.6|968.7|963.7|967.8|962.8|81
1638941400000|2021-12-08 05:30:00|968.5|963.5|968.5|963.5|968.7|963.7|967.9|962.9|89
1638941700000|2021-12-08 05:35:00|968.6|963.6|968.9|963.9|969|964|968.5|963.5|65
1638942000000|2021-12-08 05:40:00|969|964|968.9|963.9|969|964|968.7|963.7|53
1638942300000|2021-12-08 05:45:00|968.8|963.8|968.9|963.9|969|964|968.7|963.7|39
1638942600000|2021-12-08 05:50:00|969.1|964.1|969.2|964.2|969.3|964.3|968.8|963.8|74
1638942900000|2021-12-08 05:55:00|969.3|964.3|969.5|964.5|969.5|964.5|969.2|964.2|94
1638943200000|2021-12-08 06:00:00|969.4|964.4|969|964|969.5|964.5|968.7|963.7|75
1638943500000|2021-12-08 06:05:00|969.1|964.1|969.5|964.5|969.7|964.7|969|964|73
1638943800000|2021-12-08 06:10:00|969.6|964.6|969.1|964.1|969.7|964.7|969.1|964.1|52
1638944100000|2021-12-08 06:15:00|969.2|964.2|969.6|964.6|969.6|964.6|969.1|964.1|44
1638944400000|2021-12-08 06:20:00|969.5|964.5|969.1|964.1|969.7|964.7|968.7|963.7|79
1638944700000|2021-12-08 06:25:00|969.2|964.2|968.8|963.8|969.2|964.2|968.8|963.8|48
1638945000000|2021-12-08 06:30:00|968.7|963.7|968.5|963.5|969.3|964.3|968.3|963.3|77
1638945300000|2021-12-08 06:35:00|968.4|963.4|967.7|962.7|968.5|963.5|967.4|962.4|60
1638945600000|2021-12-08 06:40:00|967.8|962.8|967.4|962.4|968.2|963.2|967.3|962.3|71
1638945900000|2021-12-08 06:45:00|967.5|962.5|968.2|963.2|968.5|963.5|966.6|961.6|45
1638946200000|2021-12-08 06:50:00|968.3|963.3|967.6|962.6|968.3|963.3|967.3|962.3|70
1638946500000|2021-12-08 06:55:00|967.7|962.7|967|962|967.9|962.9|966.9|961.9|48
1638946800000|2021-12-08 07:00:00|967.1|962.1|966.4|961.4|967.9|962.9|966.3|961.3|48
1638947100000|2021-12-08 07:05:00|966|961|966.5|961.5|967.2|962.2|965.6|960.6|64
1638947400000|2021-12-08 07:10:00|966.6|961.6|966.3|961.3|966.8|961.8|965.9|960.9|54
1638947700000|2021-12-08 07:15:00|966.2|961.2|965.8|960.8|966.3|961.3|965.7|960.7|33
1638948000000|2021-12-08 07:20:00|965.9|960.9|967.2|962.2|967.7|962.7|965.8|960.8|31
1638948300000|2021-12-08 07:25:00|967.1|962.1|967.7|962.7|968.5|963.5|967|962|44
1638948600000|2021-12-08 07:30:00|967.6|962.6|968.6|963.6|968.6|963.6|966.9|961.9|46
1638948900000|2021-12-08 07:35:00|968.7|963.7|968.9|963.9|969.1|964.1|968.5|963.5|45
1638949200000|2021-12-08 07:40:00|968.8|963.8|969|964|970.1|965.1|968.4|963.4|81
1638949500000|2021-12-08 07:45:00|969.1|964.1|971.3|966.3|971.4|966.4|969.1|964.1|76
1638949800000|2021-12-08 07:50:00|971.4|966.4|970.2|965.2|971.4|966.4|970|965|62
1638950100000|2021-12-08 07:55:00|970.3|965.3|970.9|965.9|971.1|966.1|970|965|108
1638950400000|2021-12-08 08:00:00|970.6|965.6|971|966|971|966|969.3|964.3|187
1638950700000|2021-12-08 08:05:00|971.2|966.2|971.5|966.5|971.8|966.8|970.6|965.6|201
1638951000000|2021-12-08 08:10:00|971.4|966.4|969.8|964.8|971.7|966.7|969.8|964.8|109
1638951300000|2021-12-08 08:15:00|969.4|964.4|968.3|963.3|969.5|964.5|967.5|962.5|127
1638951600000|2021-12-08 08:20:00|968.1|963.1|968.1|963.1|968.4|963.4|966.9|961.9|124
1638951900000|2021-12-08 08:25:00|968.2|963.2|967.8|962.8|969.2|964.2|967.8|962.8|93
1638952200000|2021-12-08 08:30:00|967.7|962.7|968.4|963.4|968.5|963.5|967.4|962.4|106
1638952500000|2021-12-08 08:35:00|968.2|963.2|966.5|961.5|968.5|963.5|965.9|960.9|97
1638952800000|2021-12-08 08:40:00|966.3|961.3|966.1|961.1|967.3|962.3|965.8|960.8|85
1638953100000|2021-12-08 08:45:00|966.2|961.2|966.4|961.4|966.5|961.5|965.9|960.9|90
1638953400000|2021-12-08 08:50:00|966.2|961.2|966.9|961.9|967|962|966|961|103
1638953700000|2021-12-08 08:55:00|966.8|961.8|968.1|963.1|968.1|963.1|966.7|961.7|103
1638954000000|2021-12-08 09:00:00|968|963|967.8|962.8|968.4|963.4|967.5|962.5|92
1638954300000|2021-12-08 09:05:00|967.7|962.7|967|962|968.3|963.3|967|962|112
1638954600000|2021-12-08 09:10:00|967.1|962.1|967|962|967.5|962.5|966.8|961.8|69
1638954900000|2021-12-08 09:15:00|967.1|962.1|967.2|962.2|967.4|962.4|965.9|960.9|74
1638955200000|2021-12-08 09:20:00|967.1|962.1|966.6|961.6|967.2|962.2|965.8|960.8|63
1638955500000|2021-12-08 09:25:00|966.5|961.5|965.6|960.6|966.6|961.6|965.5|960.5|47
1638955800000|2021-12-08 09:30:00|965.7|960.7|966.6|961.6|966.7|961.7|965.7|960.7|119
1638956100000|2021-12-08 09:35:00|966.5|961.5|966.7|961.7|966.8|961.8|965.7|960.7|98
1638956400000|2021-12-08 09:40:00|966.6|961.6|966.1|961.1|966.9|961.9|965.9|960.9|79
1638956700000|2021-12-08 09:45:00|966.2|961.2|966.1|961.1|966.2|961.2|965.2|960.2|105
1638957000000|2021-12-08 09:50:00|966.2|961.2|965.3|960.3|966.4|961.4|964.9|959.9|105
1638957300000|2021-12-08 09:55:00|965.4|960.4|966.2|961.2|966.3|961.3|965.3|960.3|42
1638957600000|2021-12-08 10:00:00|966.1|961.1|965.6|960.6|966.6|961.6|965.6|960.6|75
1638957900000|2021-12-08 10:05:00|965.4|960.4|965.4|960.4|965.7|960.7|965.2|960.2|80
1638958200000|2021-12-08 10:10:00|965.3|960.3|965.9|960.9|966.1|961.1|965|960|100
1638958500000|2021-12-08 10:15:00|966|961|966|961|966.1|961.1|965.3|960.3|92
1638958800000|2021-12-08 10:20:00|966.3|961.3|965.9|960.9|966.4|961.4|965.6|960.6|100
1638959100000|2021-12-08 10:25:00|965.8|960.8|966|961|966.2|961.2|965.2|960.2|86
1638959400000|2021-12-08 10:30:00|966.1|961.1|965.8|960.8|966.2|961.2|965.5|960.5|114
1638959700000|2021-12-08 10:35:00|965.9|960.9|964.8|959.8|966|961|964.7|959.7|141
1638960000000|2021-12-08 10:40:00|965|960|964.9|959.9|965.5|960.5|964.4|959.4|63
1638960300000|2021-12-08 10:45:00|964.8|959.8|965.2|960.2|965.2|960.2|964.4|959.4|96
1638960600000|2021-12-08 10:50:00|965.3|960.3|965|960|965.3|960.3|964.8|959.8|100
1638960900000|2021-12-08 10:55:00|964.9|959.9|963.3|958.3|965.1|960.1|963.3|958.3|164
1638961200000|2021-12-08 11:00:00|963.4|958.4|963.2|958.2|963.4|958.4|962.5|957.5|96
1638961500000|2021-12-08 11:05:00|963.3|958.3|962.4|957.4|963.5|958.5|962.3|957.3|46
1638961800000|2021-12-08 11:10:00|962.6|957.6|962.9|957.9|963.5|958.5|962.4|957.4|146
1638962100000|2021-12-08 11:15:00|963|958|961.7|956.7|963|958|961.6|956.6|125
1638962400000|2021-12-08 11:20:00|961.6|956.6|961.2|956.2|961.8|956.8|960.6|955.6|106
1638962700000|2021-12-08 11:25:00|961.1|956.1|961.1|956.1|961.5|956.5|960.8|955.8|93
1638963000000|2021-12-08 11:30:00|961|956|960.7|955.7|961.4|956.4|960.4|955.4|129
1638963300000|2021-12-08 11:35:00|960.8|955.8|960.5|955.5|960.8|955.8|960.1|955.1|80
1638963600000|2021-12-08 11:40:00|960.4|955.4|959.9|954.9|960.6|955.6|959.4|954.4|136
1638963900000|2021-12-08 11:45:00|960|955|963.3|958.3|964.3|959.3|959.5|954.5|369
1638964200000|2021-12-08 11:50:00|963.2|958.2|964.6|959.6|965|960|962.9|957.9|154
1638964500000|2021-12-08 11:55:00|964.7|959.7|964.5|959.5|966.4|961.4|964.1|959.1|220
1638964800000|2021-12-08 12:00:00|964.8|959.8|964.7|959.7|965.2|960.2|963.9|958.9|135
1638965100000|2021-12-08 12:05:00|964.6|959.6|964.5|959.5|966.1|961.1|964.1|959.1|145
1638965400000|2021-12-08 12:10:00|964.6|959.6|963.9|958.9|965.2|960.2|963.8|958.8|115
1638965700000|2021-12-08 12:15:00|963.8|958.8|962.4|957.4|963.9|958.9|961.9|956.9|100
1638966000000|2021-12-08 12:20:00|962.5|957.5|960.9|955.9|963.2|958.2|960.8|955.8|120
1638966300000|2021-12-08 12:25:00|961|956|961.9|956.9|962.2|957.2|960.8|955.8|99
1638966600000|2021-12-08 12:30:00|962|957|961.7|956.7|962.1|957.1|961.4|956.4|113
1638966900000|2021-12-08 12:35:00|961.8|956.8|963|958|963.5|958.5|961.7|956.7|161
1638967200000|2021-12-08 12:40:00|963.1|958.1|962|957|963.1|958.1|962|957|150
1638967500000|2021-12-08 12:45:00|961.9|956.9|961.3|956.3|961.9|956.9|961.2|956.2|44
1638967800000|2021-12-08 12:50:00|961.4|956.4|961.6|956.6|961.8|956.8|961.3|956.3|51
1638968100000|2021-12-08 12:55:00|961.5|956.5|961.3|956.3|962.3|957.3|960.9|955.9|85
1638968400000|2021-12-08 13:00:00|961.5|956.5|959.3|954.3|962.4|957.4|959.2|954.2|150
1638968700000|2021-12-08 13:05:00|959.4|954.4|959.6|954.6|960.2|955.2|958.6|953.6|184
1638969000000|2021-12-08 13:10:00|959.5|954.5|960.1|955.1|960.7|955.7|959.5|954.5|91
1638969300000|2021-12-08 13:15:00|959.9|954.9|960.7|955.7|961.5|956.5|959.6|954.6|88
1638969600000|2021-12-08 13:20:00|960.6|955.6|957|952|960.6|955.6|956.3|951.3|193
1638969900000|2021-12-08 13:25:00|957.1|952.1|957.5|952.5|958.9|953.9|956.7|951.7|171
1638970200000|2021-12-08 13:30:00|957.4|952.4|954.7|949.7|957.6|952.6|954.1|949.1|160
1638970500000|2021-12-08 13:35:00|954.5|949.5|955.7|950.7|956.2|951.2|954.5|949.5|174
1638970800000|2021-12-08 13:40:00|955.5|950.5|957.9|952.9|958.3|953.3|955.3|950.3|190
1638971100000|2021-12-08 13:45:00|957.8|952.8|954.6|949.6|958.2|953.2|954.6|949.6|154
1638971400000|2021-12-08 13:50:00|954.8|949.8|956.5|951.5|956.8|951.8|954.6|949.6|144
1638971700000|2021-12-08 13:55:00|956.6|951.6|954.7|949.7|956.6|951.6|954.6|949.6|118
1638972000000|2021-12-08 14:00:00|954.8|949.8|953.6|948.6|955|950|952|947|188
1638972300000|2021-12-08 14:05:00|953.7|948.7|953.8|948.8|954.1|949.1|952|947|165
1638972600000|2021-12-08 14:10:00|953.9|948.9|954.4|949.4|955.8|950.8|953.7|948.7|145
1638972900000|2021-12-08 14:15:00|954.3|949.3|955.3|950.3|955.7|950.7|954.1|949.1|109
1638973200000|2021-12-08 14:20:00|955.2|950.2|956.5|951.5|956.9|951.9|955|950|208
1638973500000|2021-12-08 14:25:00|956.6|951.6|957.4|952.4|958.9|953.9|956.5|951.5|161
1638973800000|2021-12-08 14:30:00|957.5|952.5|956.6|951.6|958.5|953.5|956.5|951.5|326
1638974100000|2021-12-08 14:35:00|956.5|951.5|954.5|949.5|957.9|952.9|954.3|949.3|289
1638974400000|2021-12-08 14:40:00|954.6|949.6|956.7|951.7|958.6|953.6|954.5|949.5|279
1638974700000|2021-12-08 14:45:00|956.6|951.6|960.6|955.6|961.5|956.5|956.4|951.4|312
1638975000000|2021-12-08 14:50:00|960.5|955.5|962.3|957.3|962.8|957.8|960.2|955.2|257
1638975300000|2021-12-08 14:55:00|962.4|957.4|960.2|955.2|962.8|957.8|960.1|955.1|248
1638975600000|2021-12-08 15:00:00|960|955|960.5|955.5|962.1|957.1|959.5|954.5|412
1638975900000|2021-12-08 15:05:00|961.1|956.1|960.2|955.2|962.8|957.8|959.8|954.8|310
1638976200000|2021-12-08 15:10:00|960|955|960.2|955.2|960.5|955.5|959.9|954.9|217
1638976500000|2021-12-08 15:15:00|960.1|955.1|959.9|954.9|961.3|956.3|959.5|954.5|260
1638976800000|2021-12-08 15:20:00|959.8|954.8|962.1|957.1|962.3|957.3|959.5|954.5|196
1638977100000|2021-12-08 15:25:00|962.2|957.2|961.2|956.2|963|958|961|956|216
1638977400000|2021-12-08 15:30:00|961.3|956.3|962.2|957.2|964.5|959.5|960.6|955.6|213
1638977700000|2021-12-08 15:35:00|962.1|957.1|962.5|957.5|963.8|958.8|961.5|956.5|122
1638978000000|2021-12-08 15:40:00|962.6|957.6|960.1|955.1|962.6|957.6|959.7|954.7|147
1638978300000|2021-12-08 15:45:00|960|955|958.6|953.6|960.1|955.1|957|952|230
1638978600000|2021-12-08 15:50:00|958.7|953.7|960.8|955.8|960.9|955.9|958.7|953.7|88
1638978900000|2021-12-08 15:55:00|960.9|955.9|961.5|956.5|961.9|956.9|960.7|955.7|149
1638979200000|2021-12-08 16:00:00|961.6|956.6|962.2|957.2|962.6|957.6|961.4|956.4|136
1638979500000|2021-12-08 16:05:00|962.4|957.4|963.2|958.2|963.2|958.2|962.2|957.2|149
1638979800000|2021-12-08 16:10:00|962.9|957.9|964.5|959.5|964.7|959.7|962.4|957.4|122
1638980100000|2021-12-08 16:15:00|964.4|959.4|964.2|959.2|965|960|963.8|958.8|115
1638980400000|2021-12-08 16:20:00|964.1|959.1|966.4|961.4|966.9|961.9|963.7|958.7|90
1638980700000|2021-12-08 16:25:00|966.5|961.5|966.6|961.6|967.3|962.3|966.4|961.4|117
1638981000000|2021-12-08 16:30:00|966.7|961.7|964.9|959.9|966.7|961.7|964.9|959.9|107
1638981300000|2021-12-08 16:35:00|964.8|959.8|964.3|959.3|965.3|960.3|964.1|959.1|125
1638981600000|2021-12-08 16:40:00|964.4|959.4|964.8|959.8|965.2|960.2|964|959|116
1638981900000|2021-12-08 16:45:00|964.9|959.9|965|960|965.4|960.4|963.7|958.7|141
1638982200000|2021-12-08 16:50:00|964.9|959.9|964|959|965|960|963.5|958.5|76
1638982500000|2021-12-08 16:55:00|963.9|958.9|963.7|958.7|964.6|959.6|963.2|958.2|101
1638982800000|2021-12-08 17:00:00|963.6|958.6|963.7|958.7|965.7|960.7|963.6|958.6|119
1638983100000|2021-12-08 17:05:00|964|959|965.2|960.2|965.6|960.6|964|959|118
1638983400000|2021-12-08 17:10:00|965.3|960.3|965.8|960.8|965.9|960.9|964.4|959.4|115
1638983700000|2021-12-08 17:15:00|965.7|960.7|966.2|961.2|966.7|961.7|965.5|960.5|67
1638984000000|2021-12-08 17:20:00|966.1|961.1|966.8|961.8|966.9|961.9|965.7|960.7|138
1638984300000|2021-12-08 17:25:00|966.7|961.7|965.9|960.9|966.7|961.7|965.9|960.9|69
1638984600000|2021-12-08 17:30:00|965.8|960.8|965.4|960.4|966.2|961.2|965.2|960.2|87
1638984900000|2021-12-08 17:35:00|965.3|960.3|965.7|960.7|965.8|960.8|965.1|960.1|95
1638985200000|2021-12-08 17:40:00|965.5|960.5|965.5|960.5|965.7|960.7|964.9|959.9|95
1638985500000|2021-12-08 17:45:00|965.3|960.3|964.8|959.8|965.3|960.3|964.1|959.1|44
1638985800000|2021-12-08 17:50:00|964.7|959.7|964.8|959.8|965.2|960.2|964.1|959.1|54
1638986100000|2021-12-08 17:55:00|964.7|959.7|964.4|959.4|965.1|960.1|964.2|959.2|78
1638986400000|2021-12-08 18:00:00|964.3|959.3|964.7|959.7|965.2|960.2|963.8|958.8|227
1638986700000|2021-12-08 18:05:00|964.8|959.8|964.5|959.5|964.9|959.9|963.7|958.7|92
1638987000000|2021-12-08 18:10:00|964.4|959.4|964.4|959.4|964.8|959.8|964.3|959.3|82
1638987300000|2021-12-08 18:15:00|964.5|959.5|965.5|960.5|965.6|960.6|964.3|959.3|117
1638987600000|2021-12-08 18:20:00|965.6|960.6|965.3|960.3|965.8|960.8|965.3|960.3|97
1638987900000|2021-12-08 18:25:00|965.4|960.4|964.7|959.7|965.4|960.4|964.3|959.3|100
1638988200000|2021-12-08 18:30:00|964.6|959.6|964.9|959.9|965|960|964.6|959.6|111
1638988500000|2021-12-08 18:35:00|965|960|965|960|965.5|960.5|964.9|959.9|68
1638988800000|2021-12-08 18:40:00|964.9|959.9|965.2|960.2|965.3|960.3|964.8|959.8|87
1638989100000|2021-12-08 18:45:00|965.1|960.1|964.7|959.7|965.2|960.2|964.4|959.4|139
1638989400000|2021-12-08 18:50:00|964.8|959.8|964.4|959.4|964.9|959.9|964.2|959.2|67
1638989700000|2021-12-08 18:55:00|964.5|959.5|964.3|959.3|964.7|959.7|964|959|134
1638990000000|2021-12-08 19:00:00|964.4|959.4|964.5|959.5|964.7|959.7|964.1|959.1|57
1638990300000|2021-12-08 19:05:00|964.6|959.6|964.3|959.3|964.6|959.6|964.1|959.1|69
1638990600000|2021-12-08 19:10:00|964.4|959.4|965|960|965.4|960.4|964.4|959.4|96
1638990900000|2021-12-08 19:15:00|964.9|959.9|964.8|959.8|965.2|960.2|964.7|959.7|86
1638991200000|2021-12-08 19:20:00|964.9|959.9|964.8|959.8|965.1|960.1|964.5|959.5|67
1638991500000|2021-12-08 19:25:00|964.7|959.7|964.7|959.7|964.8|959.8|964.2|959.2|93
1638991800000|2021-12-08 19:30:00|964.6|959.6|964.8|959.8|965.1|960.1|964.5|959.5|47
1638992100000|2021-12-08 19:35:00|964.7|959.7|964.9|959.9|965.1|960.1|964.7|959.7|82
1638992400000|2021-12-08 19:40:00|964.8|959.8|965.2|960.2|965.2|960.2|964.8|959.8|116
1638992700000|2021-12-08 19:45:00|965.1|960.1|965|960|965.3|960.3|964.9|959.9|87
1638993000000|2021-12-08 19:50:00|964.9|959.9|965.2|960.2|965.5|960.5|964.8|959.8|35
1638993300000|2021-12-08 19:55:00|965.3|960.3|966|961|966|961|965.3|960.3|100
1638993600000|2021-12-08 20:00:00|965.9|960.9|965.4|960.4|966.2|961.2|965.4|960.4|130
1638993900000|2021-12-08 20:05:00|965.5|960.5|965.4|960.4|965.7|960.7|965.3|960.3|83
1638994200000|2021-12-08 20:10:00|965.5|960.5|965.6|960.6|965.6|960.6|965.3|960.3|89
1638994500000|2021-12-08 20:15:00|965.5|960.5|965.8|960.8|965.8|960.8|965.5|960.5|98
1638994800000|2021-12-08 20:20:00|965.7|960.7|965.9|960.9|966.1|961.1|965.7|960.7|106
1638995100000|2021-12-08 20:25:00|966|961|966.1|961.1|966.1|961.1|965.7|960.7|48
1638995400000|2021-12-08 20:30:00|966|961|965.8|960.8|966|961|965.6|960.6|99
1638995700000|2021-12-08 20:35:00|965.7|960.7|965.9|960.9|966.1|961.1|965.7|960.7|147
1638996000000|2021-12-08 20:40:00|965.8|960.8|965.2|960.2|965.9|960.9|965|960|127
1638996300000|2021-12-08 20:45:00|965.3|960.3|965.5|960.5|965.6|960.6|965.2|960.2|101
1638996600000|2021-12-08 20:50:00|965.6|960.6|965.1|960.1|965.7|960.7|965.1|960.1|129
1638996900000|2021-12-08 20:55:00|965.2|960.2|964.5|959.5|965.3|960.3|964.4|959.4|107
1638997200000|2021-12-08 21:00:00|964.4|959.4|964.2|959.2|964.7|959.7|964.1|959.1|72
1638997500000|2021-12-08 21:05:00|964.1|959.1|964.1|959.1|964.3|959.3|963.9|958.9|43
1638997800000|2021-12-08 21:10:00|964.2|959.2|964|959|964.2|959.2|963.9|958.9|15
1638998100000|2021-12-08 21:15:00|963.9|958.9|963.6|958.6|963.9|958.9|963.4|958.4|25
1638998400000|2021-12-08 21:20:00|963.5|958.5|963.4|958.4|963.9|958.9|963.4|958.4|22
1638998700000|2021-12-08 21:25:00|963.5|958.5|963.5|958.5|963.7|958.7|963.4|958.4|32
1638999000000|2021-12-08 21:30:00|963.6|958.6|963|958|963.6|958.6|963|958|36
1638999300000|2021-12-08 21:35:00|963.1|958.1|962.8|957.8|963.2|958.2|962.8|957.8|39
1638999600000|2021-12-08 21:40:00|962.9|957.9|963|958|963.3|958.3|962.8|957.8|43
1638999900000|2021-12-08 21:45:00|962.9|957.9|962.3|957.3|963.1|958.1|962.3|957.3|57
1639000200000|2021-12-08 21:50:00|962.4|957.4|962.5|957.5|962.7|957.7|962.2|957.2|47
1639000500000|2021-12-08 21:55:00|962.3|957.3|962.5|957.5|962.5|957.5|961.9|956.9|80
1639004400000|2021-12-08 23:00:00|963.9|958.9|963.9|958.9|964|959|963.7|958.7|32
1639004700000|2021-12-08 23:05:00|964|959|964|959|964.1|959.1|963.9|958.9|27
1639005000000|2021-12-08 23:10:00|964.1|959.1|963.9|958.9|964.1|959.1|963.9|958.9|23
1639005300000|2021-12-08 23:15:00|964|959|964.3|959.3|964.8|959.8|963.9|958.9|25
1639005600000|2021-12-08 23:20:00|964.5|959.5|964.4|959.4|964.5|959.5|964.1|959.1|46
1639005900000|2021-12-08 23:25:00|964.2|959.2|964.1|959.1|964.5|959.5|964|959|29
1639006200000|2021-12-08 23:30:00|963.8|958.8|963.6|958.6|963.9|958.9|963.3|958.3|49
1639006500000|2021-12-08 23:35:00|963.7|958.7|963.8|958.8|963.8|958.8|963.6|958.6|20
1639006800000|2021-12-08 23:40:00|963.9|958.9|963.9|958.9|964.1|959.1|963.8|958.8|13
1639007100000|2021-12-08 23:45:00|963.8|958.8|963|958|964.2|959.2|962.8|957.8|65
1639007400000|2021-12-08 23:50:00|962.9|957.9|963|958|963.2|958.2|962.8|957.8|42
1639007700000|2021-12-08 23:55:00|962.9|957.9|962.9|957.9|963.1|958.1|962.7|957.7|30
1639008000000|2021-12-09 00:00:00|962.8|957.8|962.4|957.4|963.1|958.1|962.4|957.4|69
1639008300000|2021-12-09 00:05:00|962.6|957.6|963.1|958.1|963.4|958.4|962.5|957.5|88
1639008600000|2021-12-09 00:10:00|963.3|958.3|963|958|963.4|958.4|962.6|957.6|38
1639008900000|2021-12-09 00:15:00|962.9|957.9|962.1|957.1|963.3|958.3|962.1|957.1|48
1639009200000|2021-12-09 00:20:00|962.2|957.2|961.8|956.8|962.2|957.2|961.8|956.8|14
1639009500000|2021-12-09 00:25:00|962.5|957.5|963.3|958.3|963.3|958.3|962.3|957.3|39
1639009800000|2021-12-09 00:30:00|963.2|958.2|963.3|958.3|963.4|958.4|962.7|957.7|41
1639010100000|2021-12-09 00:35:00|963.2|958.2|963.3|958.3|963.3|958.3|962.9|957.9|21
1639010400000|2021-12-09 00:40:00|963.4|958.4|964.2|959.2|964.2|959.2|963.4|958.4|9
1639010700000|2021-12-09 00:45:00|963.9|958.9|963.8|958.8|964.1|959.1|963.7|958.7|58
1639011000000|2021-12-09 00:50:00|963.7|958.7|963.3|958.3|963.8|958.8|962.9|957.9|70
1639011300000|2021-12-09 00:55:00|963.2|958.2|963.2|958.2|963.3|958.3|963.1|958.1|31
1639011600000|2021-12-09 01:00:00|963.3|958.3|962.5|957.5|963.3|958.3|961.9|956.9|98
1639011900000|2021-12-09 01:05:00|962.4|957.4|961.5|956.5|962.8|957.8|961.5|956.5|65
1639012200000|2021-12-09 01:10:00|961.4|956.4|960.9|955.9|961.8|956.8|960.6|955.6|78
1639012500000|2021-12-09 01:15:00|960.8|955.8|961.3|956.3|961.5|956.5|960.8|955.8|66
1639012800000|2021-12-09 01:20:00|961.4|956.4|961.4|956.4|961.6|956.6|961.2|956.2|40
1639013100000|2021-12-09 01:25:00|961.5|956.5|961.6|956.6|962|957|961.3|956.3|81
1639013400000|2021-12-09 01:30:00|961.7|956.7|962.3|957.3|962.3|957.3|961.4|956.4|56
1639013700000|2021-12-09 01:35:00|962.4|957.4|963.1|958.1|963.2|958.2|962.4|957.4|47
1639014000000|2021-12-09 01:40:00|963.2|958.2|962.7|957.7|963.2|958.2|962.5|957.5|42
1639014300000|2021-12-09 01:45:00|962.6|957.6|962.5|957.5|962.7|957.7|962.2|957.2|63
1639014600000|2021-12-09 01:50:00|962.6|957.6|962.5|957.5|962.9|957.9|962.5|957.5|25
1639014900000|2021-12-09 01:55:00|962.6|957.6|962.4|957.4|962.7|957.7|962.4|957.4|47
1639015200000|2021-12-09 02:00:00|962.5|957.5|962.7|957.7|963.1|958.1|962.2|957.2|36
1639015500000|2021-12-09 02:05:00|962.8|957.8|963.5|958.5|963.6|958.6|962.6|957.6|43
1639015800000|2021-12-09 02:10:00|963.3|958.3|962.7|957.7|963.4|958.4|962.6|957.6|20
1639016100000|2021-12-09 02:15:00|962.6|957.6|962.7|957.7|962.8|957.8|962.6|957.6|26
1639016400000|2021-12-09 02:20:00|962.8|957.8|963.1|958.1|963.1|958.1|962.8|957.8|28
1639016700000|2021-12-09 02:25:00|963|958|963.3|958.3|963.4|958.4|963|958|54
1639017000000|2021-12-09 02:30:00|963.4|958.4|961.8|956.8|963.4|958.4|961.8|956.8|85
1639017300000|2021-12-09 02:35:00|961.9|956.9|961.3|956.3|961.9|956.9|961.2|956.2|53
1639017600000|2021-12-09 02:40:00|961.4|956.4|961.1|956.1|962|957|961|956|71
1639017900000|2021-12-09 02:45:00|961.3|956.3|961.7|956.7|962.1|957.1|961.3|956.3|29
1639018200000|2021-12-09 02:50:00|961.6|956.6|962.4|957.4|962.5|957.5|961.5|956.5|28
1639018500000|2021-12-09 02:55:00|962.5|957.5|963.3|958.3|963.5|958.5|962.4|957.4|67
1639018800000|2021-12-09 03:00:00|963.4|958.4|963|958|963.4|958.4|962.7|957.7|66
1639019100000|2021-12-09 03:05:00|962.9|957.9|962.3|957.3|962.9|957.9|962.1|957.1|56
1639019400000|2021-12-09 03:10:00|962.4|957.4|963.4|958.4|963.4|958.4|962.3|957.3|18
1639019700000|2021-12-09 03:15:00|963.5|958.5|963.7|958.7|963.8|958.8|963.5|958.5|39
1639020000000|2021-12-09 03:20:00|963.8|958.8|963.8|958.8|963.9|958.9|963.7|958.7|39
1639020300000|2021-12-09 03:25:00|963.7|958.7|963.4|958.4|963.8|958.8|963.2|958.2|76
1639020600000|2021-12-09 03:30:00|963.3|958.3|963.4|958.4|963.4|958.4|963.3|958.3|52
1639020900000|2021-12-09 03:35:00|963.3|958.3|963.4|958.4|963.5|958.5|963.3|958.3|40
1639021200000|2021-12-09 03:40:00|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|34
1639021500000|2021-12-09 03:45:00|963.5|958.5|963.6|958.6|963.7|958.7|963.2|958.2|21
1639021800000|2021-12-09 03:50:00|963.7|958.7|963.5|958.5|963.7|958.7|963.4|958.4|23
1639022100000|2021-12-09 03:55:00|963.6|958.6|963.1|958.1|963.9|958.9|963.1|958.1|93
1639022400000|2021-12-09 04:00:00|962.8|957.8|963.1|958.1|963.1|958.1|962.7|957.7|69
1639022700000|2021-12-09 04:05:00|963.3|958.3|963.8|958.8|964.1|959.1|963.3|958.3|30
1639023000000|2021-12-09 04:10:00|963.7|958.7|963.7|958.7|964|959|963.7|958.7|48
1639023300000|2021-12-09 04:15:00|963.8|958.8|963.8|958.8|964.1|959.1|963.7|958.7|56
1639023600000|2021-12-09 04:20:00|963.7|958.7|963.9|958.9|964|959|963.6|958.6|33
1639023900000|2021-12-09 04:25:00|964|959|963.7|958.7|964|959|963.6|958.6|19
1639024200000|2021-12-09 04:30:00|963|958|962.8|957.8|963|958|962.2|957.2|24
1639024500000|2021-12-09 04:35:00|962.7|957.7|963.3|958.3|963.4|958.4|962.7|957.7|37
1639024800000|2021-12-09 04:40:00|963.2|958.2|963.6|958.6|963.7|958.7|963.1|958.1|65
1639025100000|2021-12-09 04:45:00|963.4|958.4|963.2|958.2|963.6|958.6|963.2|958.2|40
1639025400000|2021-12-09 04:50:00|963.3|958.3|963.1|958.1|963.3|958.3|963.1|958.1|17
1639025700000|2021-12-09 04:55:00|963.3|958.3|963|958|963.4|958.4|962.9|957.9|24
1639026000000|2021-12-09 05:00:00|963.1|958.1|963.1|958.1|963.1|958.1|962.7|957.7|47
1639026300000|2021-12-09 05:05:00|963|958|962.7|957.7|963.1|958.1|962.6|957.6|43
1639026600000|2021-12-09 05:10:00|962.8|957.8|962.7|957.7|962.9|957.9|962.6|957.6|47
1639026900000|2021-12-09 05:15:00|962.8|957.8|962.8|957.8|963.1|958.1|962.6|957.6|58
1639027200000|2021-12-09 05:20:00|962.9|957.9|963.4|958.4|963.5|958.5|962.7|957.7|80
1639027500000|2021-12-09 05:25:00|963.3|958.3|963.4|958.4|963.5|958.5|963.2|958.2|95
1639027800000|2021-12-09 05:30:00|963.5|958.5|963.4|958.4|963.5|958.5|962.9|957.9|63
1639028100000|2021-12-09 05:35:00|963.3|958.3|963.2|958.2|963.9|958.9|963|958|30
1639028400000|2021-12-09 05:40:00|963.3|958.3|963.6|958.6|963.7|958.7|963.1|958.1|68
1639028700000|2021-12-09 05:45:00|963.7|958.7|964.9|959.9|964.9|959.9|963.5|958.5|131
1639029000000|2021-12-09 05:50:00|965|960|964.1|959.1|965|960|964.1|959.1|57
1639029300000|2021-12-09 05:55:00|963.9|958.9|962.7|957.7|964|959|962.7|957.7|47
1639029600000|2021-12-09 06:00:00|962.5|957.5|962.8|957.8|963.4|958.4|962.2|957.2|88
1639029900000|2021-12-09 06:05:00|962.7|957.7|963.2|958.2|963.3|958.3|962.6|957.6|28
1639030200000|2021-12-09 06:10:00|963.1|958.1|963.2|958.2|963.4|958.4|962.9|957.9|32
1639030500000|2021-12-09 06:15:00|963.3|958.3|963.1|958.1|963.3|958.3|962.7|957.7|29
1639030800000|2021-12-09 06:20:00|963.2|958.2|963.2|958.2|963.2|958.2|963.1|958.1|7
1639031100000|2021-12-09 06:25:00|963.1|958.1|963.9|958.9|963.9|958.9|962.7|957.7|44
1639031400000|2021-12-09 06:30:00|963.8|958.8|962.9|957.9|963.9|958.9|962.9|957.9|41
1639031700000|2021-12-09 06:35:00|962.8|957.8|962.1|957.1|962.8|957.8|962.1|957.1|21
1639032000000|2021-12-09 06:40:00|962.8|957.8|962.4|957.4|962.9|957.9|962.4|957.4|41
1639032300000|2021-12-09 06:45:00|962.5|957.5|962.1|957.1|962.6|957.6|961.8|956.8|29
1639032600000|2021-12-09 06:50:00|962.2|957.2|960.9|955.9|962.2|957.2|960.7|955.7|43
1639032900000|2021-12-09 06:55:00|960.8|955.8|959.5|954.5|960.8|955.8|959.3|954.3|66
1639033200000|2021-12-09 07:00:00|959.6|954.6|960|955|960.1|955.1|959.4|954.4|48
1639033500000|2021-12-09 07:05:00|959.9|954.9|959.7|954.7|960.1|955.1|959.6|954.6|96
1639033800000|2021-12-09 07:10:00|959.8|954.8|959.5|954.5|960.6|955.6|959.4|954.4|53
1639034100000|2021-12-09 07:15:00|959.6|954.6|959.3|954.3|959.9|954.9|959.3|954.3|49
1639034400000|2021-12-09 07:20:00|959.2|954.2|960.3|955.3|961|956|958.9|953.9|108
1639034700000|2021-12-09 07:25:00|960.5|955.5|960.2|955.2|960.8|955.8|960.1|955.1|56
1639035000000|2021-12-09 07:30:00|960.3|955.3|960.5|955.5|960.9|955.9|959.8|954.8|53
1639035300000|2021-12-09 07:35:00|960.4|955.4|960|955|960.8|955.8|959.9|954.9|15
1639035600000|2021-12-09 07:40:00|960.2|955.2|960.2|955.2|960.6|955.6|959.7|954.7|29
1639035900000|2021-12-09 07:45:00|960.4|955.4|959.6|954.6|960.7|955.7|959.1|954.1|33
1639036200000|2021-12-09 07:50:00|959.5|954.5|960.5|955.5|960.6|955.6|959.4|954.4|46
1639036500000|2021-12-09 07:55:00|960.6|955.6|960.2|955.2|961.3|956.3|960|955|70
1639036800000|2021-12-09 08:00:00|960.3|955.3|960.5|955.5|960.6|955.6|959.4|954.4|39
1639037100000|2021-12-09 08:05:00|960.6|955.6|960.9|955.9|961.8|956.8|960.6|955.6|81
1639037400000|2021-12-09 08:10:00|960.8|955.8|958.4|953.4|960.8|955.8|958.3|953.3|116
1639037700000|2021-12-09 08:15:00|958.2|953.2|959.4|954.4|959.6|954.6|957.9|952.9|90
1639038000000|2021-12-09 08:20:00|959|954|958.6|953.6|959.9|954.9|958.6|953.6|124
1639038300000|2021-12-09 08:25:00|958.7|953.7|957.2|952.2|959.6|954.6|956.6|951.6|109
1639038600000|2021-12-09 08:30:00|957|952|956|951|957.2|952.2|955.7|950.7|108
1639038900000|2021-12-09 08:35:00|956.1|951.1|954.3|949.3|956.2|951.2|954.1|949.1|101
1639039200000|2021-12-09 08:40:00|954.1|949.1|952.4|947.4|954.1|949.1|950.1|945.1|94
1639039500000|2021-12-09 08:45:00|952.3|947.3|953.4|948.4|953.6|948.6|952.2|947.2|104
1639039800000|2021-12-09 08:50:00|953.5|948.5|953.7|948.7|954.9|949.9|953.5|948.5|127
1639040100000|2021-12-09 08:55:00|953.6|948.6|955.6|950.6|955.6|950.6|953.6|948.6|92
1639040400000|2021-12-09 09:00:00|955.9|950.9|956.8|951.8|957|952|955.6|950.6|141
1639040700000|2021-12-09 09:05:00|956.7|951.7|953.8|948.8|956.7|951.7|953.8|948.8|109
1639041000000|2021-12-09 09:10:00|953.7|948.7|953.3|948.3|953.7|948.7|952.7|947.7|72
1639041300000|2021-12-09 09:15:00|953.4|948.4|953.9|948.9|953.9|948.9|953|948|98
1639041600000|2021-12-09 09:20:00|953.8|948.8|953.5|948.5|953.9|948.9|953.2|948.2|101
1639041900000|2021-12-09 09:25:00|953.4|948.4|952.6|947.6|953.6|948.6|952.4|947.4|53
1639042200000|2021-12-09 09:30:00|952.5|947.5|953.5|948.5|954.1|949.1|952.5|947.5|64
1639042500000|2021-12-09 09:35:00|953.3|948.3|950.9|945.9|953.3|948.3|950.7|945.7|69
1639042800000|2021-12-09 09:40:00|950.8|945.8|951.1|946.1|951.1|946.1|949.9|944.9|48
1639043100000|2021-12-09 09:45:00|951.2|946.2|952.7|947.7|952.8|947.8|951.1|946.1|64
1639043400000|2021-12-09 09:50:00|952.8|947.8|952.1|947.1|952.8|947.8|951.7|946.7|52
1639043700000|2021-12-09 09:55:00|952.2|947.2|952.4|947.4|953|948|952.2|947.2|64
1639044000000|2021-12-09 10:00:00|952.3|947.3|950.7|945.7|952.4|947.4|950.6|945.6|60
1639044300000|2021-12-09 10:05:00|950.6|945.6|949.3|944.3|950.7|945.7|949.2|944.2|60
1639044600000|2021-12-09 10:10:00|949.4|944.4|950.1|945.1|951|946|949.3|944.3|60
1639044900000|2021-12-09 10:15:00|950.2|945.2|950|945|950.6|945.6|949.7|944.7|74
1639045200000|2021-12-09 10:20:00|949.9|944.9|950.2|945.2|950.4|945.4|949.2|944.2|92
1639045500000|2021-12-09 10:25:00|950.3|945.3|950.8|945.8|951|946|950.2|945.2|71
1639045800000|2021-12-09 10:30:00|950.9|945.9|951.3|946.3|951.3|946.3|950.6|945.6|113
1639046100000|2021-12-09 10:35:00|951.2|946.2|951.7|946.7|951.8|946.8|951.1|946.1|89
1639046400000|2021-12-09 10:40:00|951.6|946.6|952.2|947.2|952.2|947.2|951.4|946.4|58
1639046700000|2021-12-09 10:45:00|952.1|947.1|951.7|946.7|952.2|947.2|951.6|946.6|87
1639047000000|2021-12-09 10:50:00|951.8|946.8|951.7|946.7|952|947|951.5|946.5|112
1639047300000|2021-12-09 10:55:00|951.8|946.8|951.3|946.3|951.8|946.8|950.8|945.8|110
1639047600000|2021-12-09 11:00:00|951.4|946.4|951.4|946.4|951.8|946.8|951.3|946.3|61
1639047900000|2021-12-09 11:05:00|951.3|946.3|949.9|944.9|951.4|946.4|949.7|944.7|71
1639048200000|2021-12-09 11:10:00|949.8|944.8|948.5|943.5|949.9|944.9|948.3|943.3|93
1639048500000|2021-12-09 11:15:00|948.6|943.6|949.1|944.1|949.2|944.2|948.4|943.4|111
1639048800000|2021-12-09 11:20:00|949.2|944.2|947.8|942.8|949.2|944.2|947.4|942.4|91
1639049100000|2021-12-09 11:25:00|947.7|942.7|947.7|942.7|947.9|942.9|947.1|942.1|136
1639049400000|2021-12-09 11:30:00|947.6|942.6|948.3|943.3|948.4|943.4|947.2|942.2|97
1639049700000|2021-12-09 11:35:00|948.2|943.2|947.8|942.8|948.7|943.7|947.7|942.7|98
1639050000000|2021-12-09 11:40:00|947.7|942.7|946.6|941.6|947.7|942.7|945.9|940.9|87
1639050300000|2021-12-09 11:45:00|946.5|941.5|946.1|941.1|946.7|941.7|945.5|940.5|119
1639050600000|2021-12-09 11:50:00|946|941|946.1|941.1|946.4|941.4|945.6|940.6|97
1639050900000|2021-12-09 11:55:00|946|941|945.9|940.9|946.2|941.2|945.5|940.5|95
1639051200000|2021-12-09 12:00:00|945.7|940.7|944.6|939.6|945.8|940.8|943.5|938.5|134
1639051500000|2021-12-09 12:05:00|944.4|939.4|946.5|941.5|946.6|941.6|944.4|939.4|83
1639051800000|2021-12-09 12:10:00|946.4|941.4|945.7|940.7|946.6|941.6|945.7|940.7|57
1639052100000|2021-12-09 12:15:00|945.8|940.8|944.8|939.8|946|941|944.7|939.7|120
1639052400000|2021-12-09 12:20:00|944.7|939.7|945.5|940.5|945.7|940.7|944.4|939.4|87
1639052700000|2021-12-09 12:25:00|945.4|940.4|945|940|945.5|940.5|944.6|939.6|140
1639053000000|2021-12-09 12:30:00|944.7|939.7|946.1|941.1|946.1|941.1|944.5|939.5|140
1639053300000|2021-12-09 12:35:00|946|941|945.9|940.9|946.1|941.1|945.3|940.3|102
1639053600000|2021-12-09 12:40:00|945.8|940.8|947.3|942.3|947.9|942.9|945.8|940.8|98
1639053900000|2021-12-09 12:45:00|947.4|942.4|946.5|941.5|947.4|942.4|946|941|109
1639054200000|2021-12-09 12:50:00|946.4|941.4|945.4|940.4|946.4|941.4|945.1|940.1|112
1639054500000|2021-12-09 12:55:00|945.5|940.5|944.5|939.5|945.5|940.5|944.3|939.3|84
1639054800000|2021-12-09 13:00:00|944.3|939.3|944.7|939.7|946|941|943.2|938.2|248
1639055100000|2021-12-09 13:05:00|944.6|939.6|942.7|937.7|946|941|942.5|937.5|164
1639055400000|2021-12-09 13:10:00|942.8|937.8|943.8|938.8|944.3|939.3|941.8|936.8|147
1639055700000|2021-12-09 13:15:00|943.7|938.7|945.7|940.7|945.8|940.8|942.3|937.3|148
1639056000000|2021-12-09 13:20:00|945.6|940.6|946.4|941.4|946.5|941.5|942.9|937.9|157
1639056300000|2021-12-09 13:25:00|946.5|941.5|945.1|940.1|946.5|941.5|944.5|939.5|136
1639056600000|2021-12-09 13:30:00|944.6|939.6|944|939|945.5|940.5|943.1|938.1|240
1639056900000|2021-12-09 13:35:00|943.9|938.9|946.5|941.5|947.3|942.3|943.9|938.9|137
1639057200000|2021-12-09 13:40:00|946.4|941.4|948.6|943.6|948.9|943.9|946.1|941.1|128
1639057500000|2021-12-09 13:45:00|948.5|943.5|948.2|943.2|948.6|943.6|947.6|942.6|144
1639057800000|2021-12-09 13:50:00|948.3|943.3|949.5|944.5|950.1|945.1|948.1|943.1|141
1639058100000|2021-12-09 13:55:00|949.4|944.4|950.4|945.4|950.4|945.4|948.7|943.7|141
1639058400000|2021-12-09 14:00:00|950.2|945.2|950.2|945.2|952.3|947.3|948.8|943.8|180
1639058700000|2021-12-09 14:05:00|950|945|952.5|947.5|952.7|947.7|950|945|150
1639059000000|2021-12-09 14:10:00|952.6|947.6|952.2|947.2|953.3|948.3|952.2|947.2|137
1639059300000|2021-12-09 14:15:00|952.3|947.3|954.8|949.8|955.3|950.3|952.3|947.3|180
1639059600000|2021-12-09 14:20:00|954.7|949.7|954.5|949.5|956.3|951.3|954.2|949.2|246
1639059900000|2021-12-09 14:25:00|954.6|949.6|955.3|950.3|955.8|950.8|954.4|949.4|224
1639060200000|2021-12-09 14:30:00|955.6|950.6|947.8|942.8|955.7|950.7|946.9|941.9|430
1639060500000|2021-12-09 14:35:00|947.9|942.9|948.1|943.1|949.2|944.2|946.9|941.9|272
1639060800000|2021-12-09 14:40:00|948|943|947.2|942.2|948.6|943.6|944.9|939.9|263
1639061100000|2021-12-09 14:45:00|947.3|942.3|945.5|940.5|947.4|942.4|944.9|939.9|330
1639061400000|2021-12-09 14:50:00|945.6|940.6|944.5|939.5|945.9|940.9|943.6|938.6|317
1639061700000|2021-12-09 14:55:00|944.4|939.4|946.8|941.8|947.7|942.7|944.2|939.2|252
1639062000000|2021-12-09 15:00:00|946.7|941.7|942.4|937.4|946.9|941.9|942.1|937.1|399
1639062300000|2021-12-09 15:05:00|942.6|937.6|945.3|940.3|945.4|940.4|942.4|937.4|226
1639062600000|2021-12-09 15:10:00|945.4|940.4|945.5|940.5|946.5|941.5|944|939|337
1639062900000|2021-12-09 15:15:00|945.4|940.4|946.9|941.9|947.8|942.8|945.4|940.4|218
1639063200000|2021-12-09 15:20:00|947.1|942.1|946.3|941.3|948.3|943.3|946.2|941.2|359
1639063500000|2021-12-09 15:25:00|946.4|941.4|946.9|941.9|948.9|943.9|946|941|317
1639063800000|2021-12-09 15:30:00|946.7|941.7|948.2|943.2|950|945|946.7|941.7|235
1639064100000|2021-12-09 15:35:00|948.1|943.1|948.8|943.8|949.6|944.6|948|943|222
1639064400000|2021-12-09 15:40:00|949.1|944.1|949|944|950.4|945.4|948.4|943.4|296
1639064700000|2021-12-09 15:45:00|949.1|944.1|950.5|945.5|950.9|945.9|949|944|138
1639065000000|2021-12-09 15:50:00|950.7|945.7|949.3|944.3|951|946|949|944|180
1639065300000|2021-12-09 15:55:00|949.2|944.2|950.8|945.8|951|946|948.9|943.9|177
1639065600000|2021-12-09 16:00:00|950.9|945.9|951.2|946.2|951.9|946.9|950.7|945.7|90
1639065900000|2021-12-09 16:05:00|951.3|946.3|951.8|946.8|952.2|947.2|951.3|946.3|129
1639066200000|2021-12-09 16:10:00|951.7|946.7|949.1|944.1|952.1|947.1|948.7|943.7|131
1639066500000|2021-12-09 16:15:00|948.9|943.9|948|943|948.9|943.9|946.6|941.6|156
1639066800000|2021-12-09 16:20:00|948.1|943.1|948.4|943.4|948.7|943.7|946.6|941.6|107
1639067100000|2021-12-09 16:25:00|948.3|943.3|946.5|941.5|948.3|943.3|946.5|941.5|92
1639067400000|2021-12-09 16:30:00|946.6|941.6|946.4|941.4|947.6|942.6|946.1|941.1|154
1639067700000|2021-12-09 16:35:00|946.5|941.5|945|940|946.5|941.5|944.9|939.9|95
1639068000000|2021-12-09 16:40:00|944.9|939.9|943.7|938.7|945.3|940.3|943.2|938.2|136
1639068300000|2021-12-09 16:45:00|943.6|938.6|944|939|944.1|939.1|943.3|938.3|100
1639068600000|2021-12-09 16:50:00|943.8|938.8|944.6|939.6|944.7|939.7|943.8|938.8|128
1639068900000|2021-12-09 16:55:00|944.5|939.5|943.2|938.2|944.5|939.5|943|938|144
1639069200000|2021-12-09 17:00:00|943.4|938.4|943.6|938.6|944.4|939.4|943|938|122
1639069500000|2021-12-09 17:05:00|943.7|938.7|943.2|938.2|944.3|939.3|943.2|938.2|157
1639069800000|2021-12-09 17:10:00|943.1|938.1|944.1|939.1|944.3|939.3|943.1|938.1|126
1639070100000|2021-12-09 17:15:00|944|939|943.9|938.9|944.9|939.9|943.7|938.7|128
1639070400000|2021-12-09 17:20:00|944|939|944|939|944.5|939.5|943.7|938.7|93
1639070700000|2021-12-09 17:25:00|943.9|938.9|944.7|939.7|945|940|943.5|938.5|105
1639071000000|2021-12-09 17:30:00|944.6|939.6|945|940|945.1|940.1|944|939|123
1639071300000|2021-12-09 17:35:00|945.1|940.1|945.8|940.8|945.8|940.8|944.8|939.8|72
1639071600000|2021-12-09 17:40:00|945.9|940.9|946.9|941.9|947.4|942.4|945.8|940.8|111
1639071900000|2021-12-09 17:45:00|947|942|947.3|942.3|947.3|942.3|945.9|940.9|126
1639072200000|2021-12-09 17:50:00|947.2|942.2|947.1|942.1|947.4|942.4|946.4|941.4|76
1639072500000|2021-12-09 17:55:00|947.2|942.2|948.6|943.6|948.7|943.7|946.7|941.7|86
1639072800000|2021-12-09 18:00:00|948.7|943.7|948.9|943.9|949|944|945|940|329
1639073100000|2021-12-09 18:05:00|948.8|943.8|946.2|941.2|948.9|943.9|946.1|941.1|218
1639073400000|2021-12-09 18:10:00|946.1|941.1|946|941|947.1|942.1|945.8|940.8|200
1639073700000|2021-12-09 18:15:00|945.9|940.9|944.5|939.5|946.2|941.2|944.2|939.2|142
1639074000000|2021-12-09 18:20:00|944.4|939.4|944.3|939.3|945|940|944|939|152
1639074300000|2021-12-09 18:25:00|944.4|939.4|944.1|939.1|944.5|939.5|943.9|938.9|117
1639074600000|2021-12-09 18:30:00|944.2|939.2|944.6|939.6|944.6|939.6|944|939|64
1639074900000|2021-12-09 18:35:00|944.5|939.5|945.1|940.1|945.1|940.1|944.4|939.4|88
1639075200000|2021-12-09 18:40:00|944.9|939.9|944.4|939.4|945.1|940.1|944.3|939.3|158
1639075500000|2021-12-09 18:45:00|944.3|939.3|944.5|939.5|944.8|939.8|944.3|939.3|154
1639075800000|2021-12-09 18:50:00|944.6|939.6|945.2|940.2|945.2|940.2|944.2|939.2|174
1639076100000|2021-12-09 18:55:00|945.3|940.3|945.4|940.4|946.1|941.1|945.3|940.3|182
1639076400000|2021-12-09 19:00:00|945.3|940.3|944|939|945.5|940.5|944|939|139
1639076700000|2021-12-09 19:05:00|944.1|939.1|943.3|938.3|944.3|939.3|943.2|938.2|133
1639077000000|2021-12-09 19:10:00|943.2|938.2|942.6|937.6|943.3|938.3|942.3|937.3|133
1639077300000|2021-12-09 19:15:00|942.7|937.7|942.5|937.5|942.8|937.8|942.3|937.3|112
1639077600000|2021-12-09 19:20:00|942.6|937.6|942.7|937.7|942.9|937.9|942.4|937.4|163
1639077900000|2021-12-09 19:25:00|942.8|937.8|942.8|937.8|943.2|938.2|942.6|937.6|155
1639078200000|2021-12-09 19:30:00|942.9|937.9|942.7|937.7|943.5|938.5|942.7|937.7|97
1639078500000|2021-12-09 19:35:00|942.8|937.8|942.7|937.7|943|938|942.6|937.6|96
1639078800000|2021-12-09 19:40:00|942.8|937.8|941.1|936.1|943.3|938.3|941.1|936.1|107
1639079100000|2021-12-09 19:45:00|941.2|936.2|941.1|936.1|941.4|936.4|940.8|935.8|98
1639079400000|2021-12-09 19:50:00|941.2|936.2|940.5|935.5|941.2|936.2|940.4|935.4|135
1639079700000|2021-12-09 19:55:00|940.6|935.6|939.3|934.3|940.7|935.7|939.2|934.2|132
1639080000000|2021-12-09 20:00:00|939.4|934.4|940.3|935.3|940.3|935.3|939.3|934.3|128
1639080300000|2021-12-09 20:05:00|940.2|935.2|939.8|934.8|940.5|935.5|939.8|934.8|171
1639080600000|2021-12-09 20:10:00|939.9|934.9|940.3|935.3|940.6|935.6|939.8|934.8|131
1639080900000|2021-12-09 20:15:00|940.4|935.4|940.6|935.6|940.9|935.9|940.4|935.4|105
1639081200000|2021-12-09 20:20:00|940.7|935.7|940.2|935.2|940.7|935.7|940|935|111
1639081500000|2021-12-09 20:25:00|940.3|935.3|940.4|935.4|940.7|935.7|940.1|935.1|124
1639081800000|2021-12-09 20:30:00|940.3|935.3|940.2|935.2|940.6|935.6|940|935|87
1639082100000|2021-12-09 20:35:00|940.3|935.3|940.1|935.1|940.4|935.4|940|935|107
1639082400000|2021-12-09 20:40:00|940|935|940.5|935.5|940.7|935.7|940|935|146
1639082700000|2021-12-09 20:45:00|940.6|935.6|940.8|935.8|941|936|940.3|935.3|91
1639083000000|2021-12-09 20:50:00|940.9|935.9|940.6|935.6|940.9|935.9|940.5|935.5|149
1639083300000|2021-12-09 20:55:00|940.7|935.7|940.3|935.3|940.8|935.8|940.3|935.3|164
1639083600000|2021-12-09 21:00:00|940.2|935.2|940.4|935.4|940.8|935.8|940|935|88
1639083900000|2021-12-09 21:05:00|940.5|935.5|939.8|934.8|940.5|935.5|939.8|934.8|27
1639084200000|2021-12-09 21:10:00|939.9|934.9|939.9|934.9|940.2|935.2|939.7|934.7|56
1639084500000|2021-12-09 21:15:00|939.8|934.8|939.6|934.6|939.8|934.8|939.5|934.5|25
1639084800000|2021-12-09 21:20:00|939.7|934.7|939.8|934.8|940|935|939.6|934.6|42
1639085100000|2021-12-09 21:25:00|939.7|934.7|940|935|940.2|935.2|939.7|934.7|22
1639085400000|2021-12-09 21:30:00|940.1|935.1|940.5|935.5|940.8|935.8|940|935|78
1639085700000|2021-12-09 21:35:00|940.6|935.6|940.4|935.4|940.9|935.9|940.4|935.4|23
1639086000000|2021-12-09 21:40:00|940.5|935.5|940.4|935.4|940.7|935.7|940.4|935.4|38
1639086300000|2021-12-09 21:45:00|940.3|935.3|940.6|935.6|940.7|935.7|940.3|935.3|57
1639086600000|2021-12-09 21:50:00|940.5|935.5|941|936|941.1|936.1|940.4|935.4|33
1639086900000|2021-12-09 21:55:00|940.9|935.9|940.8|935.8|941.7|936.7|940.6|935.6|73
1639090800000|2021-12-09 23:00:00|941|936|941.6|936.6|942.2|937.2|940.9|935.9|49
1639091100000|2021-12-09 23:05:00|941.5|936.5|942.9|937.9|943|938|941.5|936.5|24
1639091400000|2021-12-09 23:10:00|942.8|937.8|943|938|943.2|938.2|942.8|937.8|17
1639091700000|2021-12-09 23:15:00|942.9|937.9|942.3|937.3|943|938|942.1|937.1|57
1639092000000|2021-12-09 23:20:00|942.5|937.5|942.5|937.5|942.8|937.8|942.3|937.3|40
1639092300000|2021-12-09 23:25:00|942.4|937.4|942.7|937.7|942.9|937.9|942.3|937.3|70
1639092600000|2021-12-09 23:30:00|942.8|937.8|942.4|937.4|942.8|937.8|942.4|937.4|36
1639092900000|2021-12-09 23:35:00|942.3|937.3|942.7|937.7|942.7|937.7|942.2|937.2|43
1639093200000|2021-12-09 23:40:00|942.6|937.6|942.4|937.4|942.8|937.8|942|937|31
1639093500000|2021-12-09 23:45:00|942.2|937.2|942.1|937.1|942.5|937.5|941.9|936.9|59
1639093800000|2021-12-09 23:50:00|942.2|937.2|942.6|937.6|942.7|937.7|941.9|936.9|68
1639094100000|2021-12-09 23:55:00|942.5|937.5|942.6|937.6|942.8|937.8|942.2|937.2|37
1639094400000|2021-12-10 00:00:00|942.5|937.5|942.7|937.7|943|938|942.3|937.3|66
1639094700000|2021-12-10 00:05:00|942.8|937.8|943|938|943.1|938.1|942.4|937.4|76
1639095000000|2021-12-10 00:10:00|943.1|938.1|944.7|939.7|944.7|939.7|943.1|938.1|91
1639095300000|2021-12-10 00:15:00|944.6|939.6|945.1|940.1|945.6|940.6|944.6|939.6|81
1639095600000|2021-12-10 00:20:00|945|940|945.7|940.7|945.8|940.8|945|940|116
1639095900000|2021-12-10 00:25:00|945.6|940.6|945.2|940.2|945.6|940.6|944.7|939.7|26
1639096200000|2021-12-10 00:30:00|945.1|940.1|945.5|940.5|945.6|940.6|945|940|80
1639096500000|2021-12-10 00:35:00|945.6|940.6|945.6|940.6|946.1|941.1|945.5|940.5|51
1639096800000|2021-12-10 00:40:00|945.5|940.5|945.1|940.1|945.7|940.7|945|940|40
1639097100000|2021-12-10 00:45:00|945.2|940.2|945.3|940.3|945.4|940.4|945.2|940.2|17
1639097400000|2021-12-10 00:50:00|945.2|940.2|944.7|939.7|945.3|940.3|944.7|939.7|36
1639097700000|2021-12-10 00:55:00|944.8|939.8|944.6|939.6|944.8|939.8|944.2|939.2|39
1639098000000|2021-12-10 01:00:00|944.7|939.7|944.5|939.5|944.9|939.9|944|939|149
1639098300000|2021-12-10 01:05:00|944.6|939.6|944.7|939.7|944.8|939.8|944.3|939.3|111
1639098600000|2021-12-10 01:10:00|944.8|939.8|944.7|939.7|945.5|940.5|944.7|939.7|132
1639098900000|2021-12-10 01:15:00|944.6|939.6|943.9|938.9|944.7|939.7|943.8|938.8|101
1639099200000|2021-12-10 01:20:00|944.2|939.2|945.3|940.3|945.8|940.8|944.2|939.2|178
1639099500000|2021-12-10 01:25:00|945.4|940.4|945.8|940.8|945.8|940.8|945.2|940.2|71
1639099800000|2021-12-10 01:30:00|945.9|940.9|946.6|941.6|946.6|941.6|945.7|940.7|96
1639100100000|2021-12-10 01:35:00|946.5|941.5|946.6|941.6|946.8|941.8|946.1|941.1|76
1639100400000|2021-12-10 01:40:00|946.5|941.5|947.1|942.1|947.3|942.3|946.3|941.3|63
1639100700000|2021-12-10 01:45:00|947|942|947.2|942.2|947.7|942.7|946.9|941.9|82
1639101000000|2021-12-10 01:50:00|947.3|942.3|947.1|942.1|947.5|942.5|947|942|68
1639101300000|2021-12-10 01:55:00|947|942|947.5|942.5|947.5|942.5|946.8|941.8|63
1639101600000|2021-12-10 02:00:00|947.3|942.3|949.9|944.9|949.9|944.9|947.3|942.3|38
1639101900000|2021-12-10 02:05:00|949.8|944.8|949.1|944.1|950.1|945.1|949|944|95
1639102200000|2021-12-10 02:10:00|949|944|949.4|944.4|949.4|944.4|948.9|943.9|26
1639102500000|2021-12-10 02:15:00|949.5|944.5|949|944|949.5|944.5|948.8|943.8|73
1639102800000|2021-12-10 02:20:00|948.9|943.9|949.8|944.8|949.8|944.8|948.9|943.9|88
1639103100000|2021-12-10 02:25:00|949.7|944.7|950|945|950|945|949.7|944.7|25
1639103400000|2021-12-10 02:30:00|949.9|944.9|949.2|944.2|950.1|945.1|949.1|944.1|38
1639103700000|2021-12-10 02:35:00|949.1|944.1|948.8|943.8|949.4|944.4|948.8|943.8|66
1639104000000|2021-12-10 02:40:00|948.9|943.9|948.5|943.5|948.9|943.9|948.5|943.5|31
1639104300000|2021-12-10 02:45:00|948.4|943.4|948.1|943.1|948.4|943.4|948|943|34
1639104600000|2021-12-10 02:50:00|948.2|943.2|948.6|943.6|948.7|943.7|948.1|943.1|58
1639104900000|2021-12-10 02:55:00|948.5|943.5|948.1|943.1|948.5|943.5|948|943|44
1639105200000|2021-12-10 03:00:00|948|943|948.5|943.5|948.6|943.6|948|943|38
1639105500000|2021-12-10 03:05:00|948.4|943.4|948.9|943.9|949|944|948.4|943.4|30
1639105800000|2021-12-10 03:10:00|949|944|948.8|943.8|949|944|948.7|943.7|7
1639106100000|2021-12-10 03:15:00|948.7|943.7|949.2|944.2|949.2|944.2|948.7|943.7|18
1639106400000|2021-12-10 03:20:00|949.3|944.3|949.7|944.7|949.8|944.8|949.3|944.3|29
1639106700000|2021-12-10 03:25:00|949.8|944.8|950.1|945.1|950.3|945.3|949.7|944.7|28
1639107000000|2021-12-10 03:30:00|950|945|950.2|945.2|950.2|945.2|950|945|3
1639107300000|2021-12-10 03:35:00|950.1|945.1|949.9|944.9|950.2|945.2|949.8|944.8|17
1639107600000|2021-12-10 03:40:00|949.8|944.8|950|945|950.1|945.1|949.8|944.8|62
1639107900000|2021-12-10 03:45:00|949.9|944.9|949.7|944.7|949.9|944.9|949.6|944.6|15
1639108200000|2021-12-10 03:50:00|949.8|944.8|950|945|950.1|945.1|949.8|944.8|32
1639108500000|2021-12-10 03:55:00|949.9|944.9|949.8|944.8|950|945|949.7|944.7|9
1639108800000|2021-12-10 04:00:00|949.7|944.7|949|944|949.8|944.8|948.9|943.9|43
1639109100000|2021-12-10 04:05:00|948.9|943.9|948.6|943.6|948.9|943.9|948.4|943.4|109
1639109400000|2021-12-10 04:10:00|948.5|943.5|948.5|943.5|948.7|943.7|948.3|943.3|49
1639109700000|2021-12-10 04:15:00|948.6|943.6|948.6|943.6|948.7|943.7|948.4|943.4|36
1639110000000|2021-12-10 04:20:00|948.5|943.5|949.1|944.1|949.1|944.1|948.5|943.5|16
1639110300000|2021-12-10 04:25:00|949|944|949.1|944.1|949.4|944.4|949|944|26
1639110600000|2021-12-10 04:30:00|949|944|948.9|943.9|949.2|944.2|948.8|943.8|44
1639110900000|2021-12-10 04:35:00|948.8|943.8|948.8|943.8|949.1|944.1|948.6|943.6|22
1639111200000|2021-12-10 04:40:00|948.9|943.9|949.3|944.3|949.4|944.4|948.8|943.8|22
1639111500000|2021-12-10 04:45:00|949.4|944.4|948.9|943.9|949.4|944.4|948.8|943.8|18
1639111800000|2021-12-10 04:50:00|949|944|949.4|944.4|949.4|944.4|948.8|943.8|10
1639112100000|2021-12-10 04:55:00|949.5|944.5|949|944|949.5|944.5|949|944|38
1639112400000|2021-12-10 05:00:00|949.1|944.1|949|944|949.5|944.5|948.9|943.9|85
1639112700000|2021-12-10 05:05:00|949.1|944.1|949|944|949.1|944.1|948.2|943.2|36
1639113000000|2021-12-10 05:10:00|949.1|944.1|948.9|943.9|949.2|944.2|947.5|942.5|39
1639113300000|2021-12-10 05:15:00|949|944|949.1|944.1|949.2|944.2|948.9|943.9|28
1639113600000|2021-12-10 05:20:00|949.2|944.2|949.4|944.4|949.4|944.4|949|944|37
1639113900000|2021-12-10 05:25:00|949.3|944.3|948.5|943.5|949.5|944.5|948.3|943.3|60
1639114200000|2021-12-10 05:30:00|948.6|943.6|948.5|943.5|948.9|943.9|948.2|943.2|112
1639114500000|2021-12-10 05:35:00|948.4|943.4|948.1|943.1|948.6|943.6|948|943|62
1639114800000|2021-12-10 05:40:00|948|943|947|942|948.1|943.1|946.8|941.8|39
1639115100000|2021-12-10 05:45:00|946.9|941.9|947.6|942.6|947.6|942.6|946.7|941.7|54
1639115400000|2021-12-10 05:50:00|947.7|942.7|947.6|942.6|947.8|942.8|947.4|942.4|104
1639115700000|2021-12-10 05:55:00|947.5|942.5|947.5|942.5|948.1|943.1|947.4|942.4|56
1639116000000|2021-12-10 06:00:00|947.6|942.6|945.9|940.9|947.9|942.9|945.9|940.9|94
1639116300000|2021-12-10 06:05:00|946|941|946.9|941.9|946.9|941.9|945.9|940.9|105
1639116600000|2021-12-10 06:10:00|946.8|941.8|945.5|940.5|946.8|941.8|945.1|940.1|107
1639116900000|2021-12-10 06:15:00|945.4|940.4|945|940|945.7|940.7|944.9|939.9|107
1639117200000|2021-12-10 06:20:00|945.1|940.1|945|940|945.3|940.3|944.5|939.5|84
1639117500000|2021-12-10 06:25:00|945.2|940.2|945|940|945.2|940.2|944.5|939.5|62
1639117800000|2021-12-10 06:30:00|944.9|939.9|944.7|939.7|945|940|944.4|939.4|134
1639118100000|2021-12-10 06:35:00|944.8|939.8|945.7|940.7|945.8|940.8|944.7|939.7|32
1639118400000|2021-12-10 06:40:00|945.8|940.8|945.7|940.7|946.4|941.4|945.7|940.7|30
1639118700000|2021-12-10 06:45:00|945.5|940.5|945.7|940.7|946.5|941.5|945.5|940.5|52
1639119000000|2021-12-10 06:50:00|945.6|940.6|946.7|941.7|947.1|942.1|945.6|940.6|52
1639119300000|2021-12-10 06:55:00|946.5|941.5|947.7|942.7|947.7|942.7|946.2|941.2|27
1639119600000|2021-12-10 07:00:00|947.5|942.5|947.8|942.8|947.8|942.8|947.3|942.3|40
1639119900000|2021-12-10 07:05:00|947.7|942.7|947.3|942.3|947.7|942.7|947.2|942.2|42
1639120200000|2021-12-10 07:10:00|947.4|942.4|946.9|941.9|947.4|942.4|946.2|941.2|35
1639120500000|2021-12-10 07:15:00|947|942|947|942|947.8|942.8|946.2|941.2|54
1639120800000|2021-12-10 07:20:00|947.3|942.3|946.8|941.8|947.4|942.4|946.5|941.5|221
1639121100000|2021-12-10 07:25:00|946.7|941.7|946|941|946.8|941.8|946|941|52
1639121400000|2021-12-10 07:30:00|946.1|941.1|946.6|941.6|946.8|941.8|945.7|940.7|51
1639121700000|2021-12-10 07:35:00|946.7|941.7|945.3|940.3|947.5|942.5|945.3|940.3|68
1639122000000|2021-12-10 07:40:00|945.4|940.4|945.8|940.8|946.3|941.3|945.3|940.3|47
1639122300000|2021-12-10 07:45:00|945.7|940.7|946.3|941.3|946.4|941.4|945|940|85
1639122600000|2021-12-10 07:50:00|946.2|941.2|946.7|941.7|946.9|941.9|946.1|941.1|534
1639122900000|2021-12-10 07:55:00|946.6|941.6|946.7|941.7|947.1|942.1|946.2|941.2|199
1639123200000|2021-12-10 08:00:00|946.5|941.5|946.6|941.6|947.1|942.1|945.4|940.4|112
1639123500000|2021-12-10 08:05:00|946.5|941.5|947.5|942.5|947.7|942.7|946.2|941.2|74
1639123800000|2021-12-10 08:10:00|947.6|942.6|946.2|941.2|947.6|942.6|945.8|940.8|79
1639124100000|2021-12-10 08:15:00|946|941|945.9|940.9|946|941|944.5|939.5|98
1639124400000|2021-12-10 08:20:00|946.1|941.1|947.5|942.5|948.6|943.6|946.1|941.1|128
1639124700000|2021-12-10 08:25:00|947.6|942.6|948.5|943.5|948.5|943.5|947|942|101
1639125000000|2021-12-10 08:30:00|948.4|943.4|949.7|944.7|950|945|948.4|943.4|50
1639125300000|2021-12-10 08:35:00|949.9|944.9|949.5|944.5|949.9|944.9|949.1|944.1|72
1639125600000|2021-12-10 08:40:00|949.4|944.4|949.8|944.8|949.9|944.9|949.3|944.3|61
1639125900000|2021-12-10 08:45:00|949.6|944.6|950.5|945.5|950.9|945.9|949.6|944.6|50
1639126200000|2021-12-10 08:50:00|950.4|945.4|951.6|946.6|951.8|946.8|950.1|945.1|126
1639126500000|2021-12-10 08:55:00|951.5|946.5|950.5|945.5|951.6|946.6|950.1|945.1|83
1639126800000|2021-12-10 09:00:00|950.4|945.4|949.4|944.4|950.6|945.6|949.4|944.4|91
1639127100000|2021-12-10 09:05:00|949.5|944.5|949.6|944.6|950.1|945.1|949.4|944.4|106
1639127400000|2021-12-10 09:10:00|949.5|944.5|949.9|944.9|950|945|949.1|944.1|76
1639127700000|2021-12-10 09:15:00|950|945|949.8|944.8|950.6|945.6|949.8|944.8|83
1639128000000|2021-12-10 09:20:00|949.6|944.6|949.5|944.5|949.7|944.7|948.5|943.5|86
1639128300000|2021-12-10 09:25:00|949.4|944.4|949.5|944.5|949.6|944.6|949.2|944.2|80
1639128600000|2021-12-10 09:30:00|949.6|944.6|949.6|944.6|949.9|944.9|949.3|944.3|96
1639128900000|2021-12-10 09:35:00|949.9|944.9|949|944|949.9|944.9|948.8|943.8|89
1639129200000|2021-12-10 09:40:00|949.1|944.1|949.9|944.9|950|945|949.1|944.1|19
1639129500000|2021-12-10 09:45:00|950|945|947.4|942.4|950.3|945.3|947.3|942.3|102
1639129800000|2021-12-10 09:50:00|947.3|942.3|948.9|943.9|949.2|944.2|947.3|942.3|52
1639130100000|2021-12-10 09:55:00|948.8|943.8|949.3|944.3|949.3|944.3|948.7|943.7|72
1639130400000|2021-12-10 10:00:00|949.2|944.2|948.9|943.9|949.2|944.2|948.8|943.8|72
1639130700000|2021-12-10 10:05:00|949|944|948.7|943.7|949.2|944.2|948.7|943.7|91
1639131000000|2021-12-10 10:10:00|948.8|943.8|948|943|949|944|947.9|942.9|64
1639131300000|2021-12-10 10:15:00|947.9|942.9|948|943|948.1|943.1|947.5|942.5|33
1639131600000|2021-12-10 10:20:00|948.1|943.1|948.3|943.3|948.9|943.9|948.1|943.1|43
1639131900000|2021-12-10 10:25:00|948.4|943.4|948.2|943.2|948.7|943.7|948.1|943.1|69
1639132200000|2021-12-10 10:30:00|948.1|943.1|948.4|943.4|948.5|943.5|948.1|943.1|51
1639132500000|2021-12-10 10:35:00|948.3|943.3|948.4|943.4|948.4|943.4|948|943|74
1639132800000|2021-12-10 10:40:00|948.2|943.2|948.5|943.5|948.6|943.6|948.1|943.1|61
1639133100000|2021-12-10 10:45:00|948.4|943.4|948.5|943.5|948.6|943.6|948.4|943.4|21
1639133400000|2021-12-10 10:50:00|948.4|943.4|948.8|943.8|948.9|943.9|948.4|943.4|56
1639133700000|2021-12-10 10:55:00|948.7|943.7|948.7|943.7|948.9|943.9|948.6|943.6|53
1639134000000|2021-12-10 11:00:00|948.8|943.8|948.6|943.6|948.9|943.9|948.5|943.5|70
1639134300000|2021-12-10 11:05:00|948.5|943.5|949.6|944.6|949.7|944.7|948.4|943.4|59
1639134600000|2021-12-10 11:10:00|949.5|944.5|948.8|943.8|949.6|944.6|948.5|943.5|99
1639134900000|2021-12-10 11:15:00|948.7|943.7|949.5|944.5|949.5|944.5|948.7|943.7|64
1639135200000|2021-12-10 11:20:00|949.6|944.6|949.6|944.6|949.9|944.9|949.5|944.5|44
1639135500000|2021-12-10 11:25:00|949.7|944.7|949.6|944.6|949.8|944.8|949.6|944.6|56
1639135800000|2021-12-10 11:30:00|949.7|944.7|949|944|949.7|944.7|948.7|943.7|50
1639136100000|2021-12-10 11:35:00|949.1|944.1|949.2|944.2|949.4|944.4|949|944|29
1639136400000|2021-12-10 11:40:00|949.3|944.3|950.1|945.1|950.1|945.1|949.2|944.2|40
1639136700000|2021-12-10 11:45:00|949.9|944.9|950.1|945.1|950.1|945.1|949.7|944.7|77
1639137000000|2021-12-10 11:50:00|950.2|945.2|950.9|945.9|951.1|946.1|950.1|945.1|67
1639137300000|2021-12-10 11:55:00|950.8|945.8|950.7|945.7|951.2|946.2|950.6|945.6|39
1639137600000|2021-12-10 12:00:00|950.5|945.5|950.6|945.6|950.9|945.9|949.7|944.7|81
1639137900000|2021-12-10 12:05:00|950.5|945.5|949.5|944.5|950.7|945.7|949.4|944.4|91
1639138200000|2021-12-10 12:10:00|949.8|944.8|950.1|945.1|950.2|945.2|949.7|944.7|51
1639138500000|2021-12-10 12:15:00|950|945|949.7|944.7|950.2|945.2|949.5|944.5|46
1639138800000|2021-12-10 12:20:00|949.6|944.6|949.7|944.7|949.9|944.9|949.5|944.5|38
1639139100000|2021-12-10 12:25:00|949.8|944.8|950.4|945.4|950.5|945.5|949.8|944.8|80
1639139400000|2021-12-10 12:30:00|950.3|945.3|949.8|944.8|950.6|945.6|949.6|944.6|78
1639139700000|2021-12-10 12:35:00|949.9|944.9|949.6|944.6|950.1|945.1|949.4|944.4|56
1639140000000|2021-12-10 12:40:00|949.5|944.5|949.4|944.4|949.6|944.6|949.2|944.2|88
1639140300000|2021-12-10 12:45:00|949.5|944.5|950.3|945.3|950.7|945.7|949.3|944.3|90
1639140600000|2021-12-10 12:50:00|950.2|945.2|950.7|945.7|950.8|945.8|950.2|945.2|115
1639140900000|2021-12-10 12:55:00|950.8|945.8|950.6|945.6|950.9|945.9|950.6|945.6|94
1639141200000|2021-12-10 13:00:00|950.7|945.7|949|944|950.7|945.7|949|944|186
1639141500000|2021-12-10 13:05:00|948.9|943.9|948.9|943.9|949.7|944.7|948.4|943.4|83
1639141800000|2021-12-10 13:10:00|949|944|950.5|945.5|950.5|945.5|948.9|943.9|69
1639142100000|2021-12-10 13:15:00|950.6|945.6|951.1|946.1|951.2|946.2|950|945|117
1639142400000|2021-12-10 13:20:00|950.9|945.9|944.1|939.1|951|946|944.1|939.1|193
1639142700000|2021-12-10 13:25:00|944|939|946.1|937.8|946.1|939.6|942.5|937.5|176
1639143000000|2021-12-10 13:30:00|945.8|937.7|950|945|950.6|945.6|944|936.9|562
1639143300000|2021-12-10 13:35:00|949.9|944.9|947.2|942.2|950.7|945.7|947.1|942.1|419
1639143600000|2021-12-10 13:40:00|946.8|941.8|945.2|940.2|948.6|943.6|944.7|939.7|297
1639143900000|2021-12-10 13:45:00|945.3|940.3|945.5|940.5|946.2|941.2|943|938|262
1639144200000|2021-12-10 13:50:00|945.6|940.6|946.4|941.4|946.8|941.8|944.6|939.6|225
1639144500000|2021-12-10 13:55:00|946.3|941.3|949|944|949.3|944.3|945.1|940.1|294
1639144800000|2021-12-10 14:00:00|949.1|944.1|947.6|942.6|950.7|945.7|946.7|941.7|345
1639145100000|2021-12-10 14:05:00|947.5|942.5|946.8|941.8|948.4|943.4|945.7|940.7|282
1639145400000|2021-12-10 14:10:00|947|942|946.5|941.5|948.3|943.3|946.2|941.2|226
1639145700000|2021-12-10 14:15:00|946.2|941.2|945.1|940.1|946.4|941.4|944.3|939.3|171
1639146000000|2021-12-10 14:20:00|945|940|945.5|940.5|946.3|941.3|944.4|939.4|142
1639146300000|2021-12-10 14:25:00|945.4|940.4|946.5|941.5|947.2|942.2|945.2|940.2|167
1639146600000|2021-12-10 14:30:00|946.4|941.4|945|940|946.4|941.4|943.9|938.9|322
1639146900000|2021-12-10 14:35:00|944.9|939.9|944.8|939.8|946.2|941.2|942.8|937.8|320
1639147200000|2021-12-10 14:40:00|944.9|939.9|942.8|937.8|945.4|940.4|941.3|936.3|312
1639147500000|2021-12-10 14:45:00|942.9|937.9|941.3|936.3|943.3|938.3|940.8|935.8|337
1639147800000|2021-12-10 14:50:00|941.4|936.4|940.3|935.3|941.6|936.6|939.3|934.3|237
1639148100000|2021-12-10 14:55:00|940.1|935.1|938.9|933.9|940.1|935.1|936.6|931.6|208
1639148400000|2021-12-10 15:00:00|939.2|934.2|938.7|933.7|939.7|934.7|936.8|931.8|395
1639148700000|2021-12-10 15:05:00|938.6|933.6|939.4|934.4|939.6|934.6|937.2|932.2|271
1639149000000|2021-12-10 15:10:00|939.5|934.5|941.4|936.4|941.4|936.4|937.7|932.7|223
1639149300000|2021-12-10 15:15:00|941.3|936.3|944.6|939.6|945.2|940.2|940.5|935.5|229
1639149600000|2021-12-10 15:20:00|944.5|939.5|942.4|937.4|944.6|939.6|942.3|937.3|158
1639149900000|2021-12-10 15:25:00|942.3|937.3|943.9|938.9|944|939|942.1|937.1|194
1639150200000|2021-12-10 15:30:00|943.8|938.8|943|938|944.1|939.1|942.8|937.8|190
1639150500000|2021-12-10 15:35:00|942.9|937.9|942.5|937.5|943.3|938.3|941.6|936.6|253
1639150800000|2021-12-10 15:40:00|942.6|937.6|943.4|938.4|943.5|938.5|942.5|937.5|156
1639151100000|2021-12-10 15:45:00|943.5|938.5|943.1|938.1|944.2|939.2|942.9|937.9|186
1639151400000|2021-12-10 15:50:00|943.2|938.2|944.4|939.4|944.5|939.5|943.1|938.1|144
1639151700000|2021-12-10 15:55:00|944.5|939.5|944.7|939.7|945|940|944.3|939.3|149
1639152000000|2021-12-10 16:00:00|944.6|939.6|943.8|938.8|945.3|940.3|943.5|938.5|214
1639152300000|2021-12-10 16:05:00|943.9|938.9|943|938|944|939|942.7|937.7|181
1639152600000|2021-12-10 16:10:00|943.1|938.1|942.3|937.3|943.4|938.4|941.5|936.5|173
1639152900000|2021-12-10 16:15:00|942.2|937.2|942.8|937.8|943|938|941.3|936.3|148
1639153200000|2021-12-10 16:20:00|942.9|937.9|943.2|938.2|943.9|938.9|942.6|937.6|164
1639153500000|2021-12-10 16:25:00|943.1|938.1|943.9|938.9|944|939|941.7|936.7|122
1639153800000|2021-12-10 16:30:00|943.8|938.8|944.3|939.3|945.7|940.7|943.6|938.6|135
1639154100000|2021-12-10 16:35:00|944.5|939.5|944|939|944.6|939.6|943.2|938.2|54
1639154400000|2021-12-10 16:40:00|944.1|939.1|945.2|940.2|945.5|940.5|944.1|939.1|82
1639154700000|2021-12-10 16:45:00|945.3|940.3|944.7|939.7|945.5|940.5|944.2|939.2|211
1639155000000|2021-12-10 16:50:00|944.8|939.8|943.3|938.3|945.4|940.4|943.1|938.1|139
1639155300000|2021-12-10 16:55:00|943.5|938.5|943|938|943.7|938.7|942.5|937.5|111
1639155600000|2021-12-10 17:00:00|943.1|938.1|943.6|938.6|943.6|938.6|942.6|937.6|190
1639155900000|2021-12-10 17:05:00|943.8|938.8|944|939|944.3|939.3|943.8|938.8|181
1639156200000|2021-12-10 17:10:00|943.9|938.9|944|939|944.4|939.4|943.8|938.8|123
1639156500000|2021-12-10 17:15:00|943.9|938.9|944.2|939.2|944.4|939.4|943.7|938.7|162
1639156800000|2021-12-10 17:20:00|944.3|939.3|944.3|939.3|944.4|939.4|943.9|938.9|181
1639157100000|2021-12-10 17:25:00|944.4|939.4|944.3|939.3|944.6|939.6|943.9|938.9|115
1639157400000|2021-12-10 17:30:00|944.2|939.2|944.8|939.8|944.8|939.8|944.1|939.1|157
1639157700000|2021-12-10 17:35:00|944.9|939.9|944.3|939.3|945.1|940.1|944.3|939.3|116
1639158000000|2021-12-10 17:40:00|944.4|939.4|943.3|938.3|944.4|939.4|943.3|938.3|155
1639158300000|2021-12-10 17:45:00|943.4|938.4|943.2|938.2|943.6|938.6|943|938|123
1639158600000|2021-12-10 17:50:00|943.3|938.3|944.8|939.8|945|940|943.2|938.2|136
1639158900000|2021-12-10 17:55:00|944.6|939.6|945.3|940.3|945.3|940.3|944.2|939.2|113
1639159200000|2021-12-10 18:00:00|945.2|940.2|944.2|939.2|945.5|940.5|943.9|938.9|164
1639159500000|2021-12-10 18:05:00|944.4|939.4|944.8|939.8|944.9|939.9|944.2|939.2|110
1639159800000|2021-12-10 18:10:00|944.7|939.7|944.9|939.9|945|940|944.7|939.7|79
1639160100000|2021-12-10 18:15:00|945|940|945.1|940.1|945.2|940.2|944.8|939.8|124
1639160400000|2021-12-10 18:20:00|945|940|944.4|939.4|945.1|940.1|944.2|939.2|117
1639160700000|2021-12-10 18:25:00|944.5|939.5|944.5|939.5|944.8|939.8|944.3|939.3|108
1639161000000|2021-12-10 18:30:00|944.4|939.4|944.2|939.2|944.5|939.5|944.1|939.1|98
1639161300000|2021-12-10 18:35:00|944.3|939.3|944.1|939.1|944.5|939.5|944|939|153
1639161600000|2021-12-10 18:40:00|944.3|939.3|944.4|939.4|944.6|939.6|944.1|939.1|106
1639161900000|2021-12-10 18:45:00|944.3|939.3|944|939|944.5|939.5|944|939|114
1639162200000|2021-12-10 18:50:00|943.9|938.9|944.3|939.3|944.3|939.3|943.9|938.9|83
1639162500000|2021-12-10 18:55:00|944.2|939.2|944.4|939.4|944.4|939.4|944.2|939.2|135
1639162800000|2021-12-10 19:00:00|944.7|939.7|945.4|940.4|945.9|940.9|944.7|939.7|143
1639163100000|2021-12-10 19:05:00|945.5|940.5|945.1|940.1|945.5|940.5|945|940|99
1639163400000|2021-12-10 19:10:00|945.2|940.2|945.4|940.4|945.5|940.5|945|940|127
1639163700000|2021-12-10 19:15:00|945.5|940.5|945.4|940.4|945.6|940.6|945|940|145
1639164000000|2021-12-10 19:20:00|945.5|940.5|945.4|940.4|945.7|940.7|945.4|940.4|72
1639164300000|2021-12-10 19:25:00|945.5|940.5|945.8|940.8|945.9|940.9|945.2|940.2|91
1639164600000|2021-12-10 19:30:00|945.9|940.9|945.1|940.1|946.1|941.1|945.1|940.1|52
1639164900000|2021-12-10 19:35:00|945.3|940.3|946.1|941.1|946.1|941.1|945.3|940.3|142
1639165200000|2021-12-10 19:40:00|946|941|945.8|940.8|946.1|941.1|945.5|940.5|107
1639165500000|2021-12-10 19:45:00|945.9|940.9|945.8|940.8|946|941|945.8|940.8|34
1639165800000|2021-12-10 19:50:00|945.9|940.9|945.9|940.9|945.9|940.9|945.4|940.4|122
1639166100000|2021-12-10 19:55:00|945.8|940.8|945.7|940.7|946|941|945.6|940.6|97
1639166400000|2021-12-10 20:00:00|945.6|940.6|945.4|940.4|946.1|941.1|945.4|940.4|117
1639166700000|2021-12-10 20:05:00|945.5|940.5|945.6|940.6|945.6|940.6|945.3|940.3|60
1639167000000|2021-12-10 20:10:00|945.8|940.8|946.1|941.1|946.2|941.2|945.8|940.8|113
1639167300000|2021-12-10 20:15:00|946|941|945.6|940.6|946.2|941.2|945.5|940.5|69
1639167600000|2021-12-10 20:20:00|945.5|940.5|945.8|940.8|946|941|945.5|940.5|37
1639167900000|2021-12-10 20:25:00|945.9|940.9|946.2|941.2|946.2|941.2|945.7|940.7|62
1639168200000|2021-12-10 20:30:00|946.1|941.1|946.2|941.2|946.4|941.4|946.1|941.1|52
1639168500000|2021-12-10 20:35:00|946.3|941.3|946.2|941.2|946.4|941.4|946|941|80
1639168800000|2021-12-10 20:40:00|946.3|941.3|947.2|942.2|947.2|942.2|946.2|941.2|45
1639169100000|2021-12-10 20:45:00|947.3|942.3|948.3|943.3|948.3|943.3|947.3|942.3|84
1639169400000|2021-12-10 20:50:00|948.2|943.2|947.7|942.7|948.3|943.3|947.2|942.2|121
1639169700000|2021-12-10 20:55:00|947.6|942.6|948.4|943.4|948.8|943.8|947.6|942.6|103
1639170000000|2021-12-10 21:00:00|948.3|943.3|947.9|942.9|948.5|943.5|947.9|942.9|39
1639170300000|2021-12-10 21:05:00|947.8|942.8|948.4|943.4|948.7|943.7|947.7|942.7|43
1639170600000|2021-12-10 21:10:00|948.5|943.5|948.2|943.2|948.5|943.5|948.1|943.1|51
1639170900000|2021-12-10 21:15:00|948.3|943.3|948.1|943.1|948.4|943.4|948|943|11
1639171200000|2021-12-10 21:20:00|948|943|948.1|943.1|948.1|943.1|947.9|942.9|20
1639171500000|2021-12-10 21:25:00|947.8|942.8|947.8|942.8|948|943|947.7|942.7|24
1639171800000|2021-12-10 21:30:00|947.9|942.9|948|943|948|943|947.7|942.7|20
1639172100000|2021-12-10 21:35:00|948.2|943.2|948.1|943.1|948.3|943.3|947.9|942.9|15
1639172400000|2021-12-10 21:40:00|948.2|943.2|948.5|943.5|948.7|943.7|948.2|943.2|21
1639172700000|2021-12-10 21:45:00|948.4|943.4|948.8|943.8|948.9|943.9|948.4|943.4|12
1639173000000|2021-12-10 21:50:00|948.7|943.7|948.6|943.6|948.7|943.7|948.4|943.4|8
1639173300000|2021-12-10 21:55:00|948.5|943.5|948.3|943.3|949.5|944.5|948|943|15
1639350000000|2021-12-12 23:00:00|953.2|939.9|953.9|948.9|955.8|949.4|950.7|939.9|116
1639350300000|2021-12-12 23:05:00|953.1|948.1|952.6|947.6|953.6|948.6|951.9|946.9|27
1639350600000|2021-12-12 23:10:00|952.5|947.5|952.7|947.7|953.3|948.3|952.5|947.5|44
1639350900000|2021-12-12 23:15:00|952.6|947.6|952.3|947.3|952.7|947.7|952.3|947.3|32
1639351200000|2021-12-12 23:20:00|952.2|947.2|952.1|947.1|952.3|947.3|951.9|946.9|18
1639351500000|2021-12-12 23:25:00|952|947|952.2|947.2|952.2|947.2|951.9|946.9|16
1639351800000|2021-12-12 23:30:00|952.1|947.1|953.1|948.1|953.2|948.2|952.1|947.1|32
1639352100000|2021-12-12 23:35:00|953|948|952.5|947.5|953|948|952.1|947.1|38
1639352400000|2021-12-12 23:40:00|952.2|947.2|952.3|947.3|952.5|947.5|951.6|946.6|99
1639352700000|2021-12-12 23:45:00|952.4|947.4|952.1|947.1|952.4|947.4|951.4|946.4|70
1639353000000|2021-12-12 23:50:00|951.8|946.8|952.1|947.1|952.4|947.4|951.7|946.7|41
1639353300000|2021-12-12 23:55:00|951.8|946.8|951|946|952.1|947.1|950.5|945.5|37
1639353600000|2021-12-13 00:00:00|950.9|945.9|952.3|947.3|952.3|947.3|950.9|945.9|53
1639353900000|2021-12-13 00:05:00|952.2|947.2|952.7|947.7|953.2|948.2|951.8|946.8|74
1639354200000|2021-12-13 00:10:00|952.8|947.8|952.8|947.8|953.1|948.1|952.7|947.7|44
1639354500000|2021-12-13 00:15:00|952.7|947.7|952.5|947.5|952.9|947.9|952|947|64
1639354800000|2021-12-13 00:20:00|952.6|947.6|951.1|946.1|952.7|947.7|951.1|946.1|52
1639355100000|2021-12-13 00:25:00|951|946|951.9|946.9|951.9|946.9|951|946|6
1639355400000|2021-12-13 00:30:00|951.8|946.8|951.7|946.7|951.8|946.8|951.4|946.4|25
1639355700000|2021-12-13 00:35:00|951.8|946.8|951.8|946.8|951.9|946.9|951.7|946.7|20
1639356000000|2021-12-13 00:40:00|951.9|946.9|951.8|946.8|952.5|947.5|951.8|946.8|16
1639356300000|2021-12-13 00:45:00|951.7|946.7|952.5|947.5|952.5|947.5|951.5|946.5|13
1639356600000|2021-12-13 00:50:00|952.1|947.1|951.7|946.7|952.2|947.2|951.6|946.6|51
1639356900000|2021-12-13 00:55:00|951.6|946.6|951.4|946.4|951.7|946.7|950.6|945.6|19
1639357200000|2021-12-13 01:00:00|951.3|946.3|951.5|946.5|951.9|946.9|951.3|946.3|55
1639357500000|2021-12-13 01:05:00|951.6|946.6|952.5|947.5|952.9|947.9|951.6|946.6|45
1639357800000|2021-12-13 01:10:00|952.6|947.6|952|947|952.8|947.8|951.7|946.7|52
1639358100000|2021-12-13 01:15:00|951.9|946.9|952.7|947.7|952.7|947.7|951.7|946.7|47
1639358400000|2021-12-13 01:20:00|952.8|947.8|953.4|948.4|953.6|948.6|952.8|947.8|31
1639358700000|2021-12-13 01:25:00|953.5|948.5|953.7|948.7|954|949|953.5|948.5|18
1639359000000|2021-12-13 01:30:00|953.6|948.6|953.4|948.4|953.8|948.8|952.6|947.6|47
1639359300000|2021-12-13 01:35:00|953.3|948.3|953.6|948.6|953.7|948.7|952.9|947.9|56
1639359600000|2021-12-13 01:40:00|953.5|948.5|954.8|949.8|955|950|953.5|948.5|65
1639359900000|2021-12-13 01:45:00|954.9|949.9|955.6|950.6|955.7|950.7|954.9|949.9|39
1639360200000|2021-12-13 01:50:00|955.7|950.7|954.7|949.7|956.5|951.5|954|949|89
1639360500000|2021-12-13 01:55:00|954.8|949.8|955.7|950.7|955.8|950.8|954.6|949.6|38
1639360800000|2021-12-13 02:00:00|955.8|950.8|956|951|956|951|955.5|950.5|59
1639361100000|2021-12-13 02:05:00|955.8|950.8|955|950|955.9|950.9|955|950|19
1639361400000|2021-12-13 02:10:00|954.9|949.9|955|950|955.2|950.2|954.1|949.1|37
1639361700000|2021-12-13 02:15:00|954.9|949.9|955.2|950.2|955.4|950.4|954.9|949.9|34
1639362000000|2021-12-13 02:20:00|955.3|950.3|954.3|949.3|955.3|950.3|954.3|949.3|40
1639362300000|2021-12-13 02:25:00|954.4|949.4|954.2|949.2|954.4|949.4|954.1|949.1|36
1639362600000|2021-12-13 02:30:00|954.1|949.1|954.8|949.8|955.1|950.1|954.1|949.1|52
1639362900000|2021-12-13 02:35:00|954.7|949.7|954.5|949.5|954.8|949.8|953.9|948.9|54
1639363200000|2021-12-13 02:40:00|954.4|949.4|954|949|954.6|949.6|954|949|30
1639363500000|2021-12-13 02:45:00|953.9|948.9|953.6|948.6|954|949|953.6|948.6|10
1639363800000|2021-12-13 02:50:00|953.5|948.5|953.3|948.3|953.7|948.7|953.1|948.1|27
1639364100000|2021-12-13 02:55:00|953.2|948.2|952.8|947.8|953.2|948.2|952.8|947.8|29
1639364400000|2021-12-13 03:00:00|952.9|947.9|952.7|947.7|953.1|948.1|952.2|947.2|48
1639364700000|2021-12-13 03:05:00|952.6|947.6|953.3|948.3|953.5|948.5|952.3|947.3|34
1639365000000|2021-12-13 03:10:00|953.2|948.2|952.9|947.9|953.7|948.7|952.9|947.9|43
1639365300000|2021-12-13 03:15:00|952.8|947.8|953.1|948.1|953.1|948.1|951.6|946.6|42
1639365600000|2021-12-13 03:20:00|953|948|953.2|948.2|953.6|948.6|952.6|947.6|21
1639365900000|2021-12-13 03:25:00|953.3|948.3|953.6|948.6|954.4|949.4|953.2|948.2|38
1639366200000|2021-12-13 03:30:00|953.7|948.7|953.3|948.3|953.8|948.8|953.2|948.2|19
1639366500000|2021-12-13 03:35:00|953.2|948.2|953.6|948.6|953.7|948.7|953.1|948.1|58
1639366800000|2021-12-13 03:40:00|953.5|948.5|953.6|948.6|953.7|948.7|953.5|948.5|37
1639367100000|2021-12-13 03:45:00|953.5|948.5|953.5|948.5|953.7|948.7|953.2|948.2|12
1639367400000|2021-12-13 03:50:00|953.4|948.4|953.3|948.3|953.5|948.5|953.3|948.3|100
1639367700000|2021-12-13 03:55:00|953.2|948.2|953.9|948.9|954.6|949.6|953.2|948.2|106
1639368000000|2021-12-13 04:00:00|953.8|948.8|958.1|953.1|958.1|953.1|953.6|948.6|77
1639368300000|2021-12-13 04:05:00|958|953|958.9|953.9|959.4|954.4|957.2|952.2|44
1639368600000|2021-12-13 04:10:00|958.7|953.7|958|953|959.3|954.3|958|953|36
1639368900000|2021-12-13 04:15:00|957.8|952.8|957.3|952.3|957.9|952.9|957.3|952.3|11
1639369200000|2021-12-13 04:20:00|957.4|952.4|958.3|953.3|958.4|953.4|957.4|952.4|41
1639369500000|2021-12-13 04:25:00|958.2|953.2|958.1|953.1|958.3|953.3|957.7|952.7|20
1639369800000|2021-12-13 04:30:00|958|953|957.3|952.3|958.1|953.1|957.2|952.2|21
1639370100000|2021-12-13 04:35:00|957.2|952.2|957.3|952.3|957.7|952.7|957.1|952.1|29
1639370400000|2021-12-13 04:40:00|957.4|952.4|957.8|952.8|957.8|952.8|956.3|951.3|23
1639370700000|2021-12-13 04:45:00|957.6|952.6|957.2|952.2|957.9|952.9|957.2|952.2|7
1639371000000|2021-12-13 04:50:00|957.3|952.3|957.1|952.1|957.3|952.3|957.1|952.1|3
1639371300000|2021-12-13 04:55:00|957|952|957.4|952.4|957.4|952.4|956.8|951.8|6
1639371600000|2021-12-13 05:00:00|957.3|952.3|957.3|952.3|957.4|952.4|957.2|952.2|17
1639371900000|2021-12-13 05:05:00|957.2|952.2|957.3|952.3|957.4|952.4|957.2|952.2|10
1639372200000|2021-12-13 05:10:00|957.2|952.2|956.9|951.9|957.2|952.2|956.9|951.9|6
1639372500000|2021-12-13 05:15:00|956.8|951.8|956.5|951.5|956.8|951.8|956.3|951.3|25
1639372800000|2021-12-13 05:20:00|956.6|951.6|956.4|951.4|956.6|951.6|956.3|951.3|49
1639373100000|2021-12-13 05:25:00|956.5|951.5|956.5|951.5|956.7|951.7|956.4|951.4|11
1639373400000|2021-12-13 05:30:00|956.4|951.4|956|951|956.5|951.5|955.8|950.8|24
1639373700000|2021-12-13 05:35:00|955.9|950.9|955.5|950.5|956|951|955|950|36
1639374000000|2021-12-13 05:40:00|955.9|950.9|955.8|950.8|956.1|951.1|955.6|950.6|24
1639374300000|2021-12-13 05:45:00|956.1|951.1|956.8|951.8|956.9|951.9|955.7|950.7|72
1639374600000|2021-12-13 05:50:00|956.7|951.7|956.3|951.3|956.8|951.8|956|951|32
1639374900000|2021-12-13 05:55:00|956.4|951.4|955.5|950.5|956.5|951.5|955.5|950.5|14
1639375200000|2021-12-13 06:00:00|955.4|950.4|956|951|956.3|951.3|955.2|950.2|61
1639375500000|2021-12-13 06:05:00|955.8|950.8|955.1|950.1|956|951|954.7|949.7|86
1639375800000|2021-12-13 06:10:00|955|950|955.1|950.1|955.2|950.2|954.5|949.5|27
1639376100000|2021-12-13 06:15:00|955|950|955.4|950.4|955.5|950.5|954.3|949.3|20
1639376400000|2021-12-13 06:20:00|955.5|950.5|955.5|950.5|955.6|950.6|955.2|950.2|21
1639376700000|2021-12-13 06:25:00|955.4|950.4|955.2|950.2|955.5|950.5|954.8|949.8|22
1639377000000|2021-12-13 06:30:00|955|950|954.8|949.8|955.4|950.4|954.6|949.6|56
1639377300000|2021-12-13 06:35:00|954.7|949.7|954.5|949.5|954.9|949.9|954.4|949.4|27
1639377600000|2021-12-13 06:40:00|954.4|949.4|954.6|949.6|955.1|950.1|954.4|949.4|42
1639377900000|2021-12-13 06:45:00|954.7|949.7|954.8|949.8|955.1|950.1|954.1|949.1|27
1639378200000|2021-12-13 06:50:00|954.9|949.9|954.8|949.8|954.9|949.9|954.6|949.6|28
1639378500000|2021-12-13 06:55:00|954.7|949.7|953.5|948.5|954.9|949.9|953.5|948.5|29
1639378800000|2021-12-13 07:00:00|953.4|948.4|953.5|948.5|954.1|949.1|953|948|38
1639379100000|2021-12-13 07:05:00|953.4|948.4|952.5|947.5|953.6|948.6|952.3|947.3|46
1639379400000|2021-12-13 07:10:00|952.4|947.4|951.3|946.3|953.2|948.2|951.3|946.3|89
1639379700000|2021-12-13 07:15:00|951.4|946.4|952.8|947.8|953.3|948.3|951.4|946.4|13
1639380000000|2021-12-13 07:20:00|952.7|947.7|952|947|952.7|947.7|952|947|10
1639380300000|2021-12-13 07:25:00|952.1|947.1|952.3|947.3|952.3|947.3|951.8|946.8|30
1639380600000|2021-12-13 07:30:00|952.4|947.4|951.9|946.9|952.4|947.4|951.9|946.9|45
1639380900000|2021-12-13 07:35:00|952|947|952.3|947.3|952.4|947.4|951.9|946.9|8
1639381200000|2021-12-13 07:40:00|952.4|947.4|952|947|952.4|947.4|952|947|19
1639381500000|2021-12-13 07:45:00|951.9|946.9|952.4|947.4|952.5|947.5|951.9|946.9|20
1639381800000|2021-12-13 07:50:00|952.5|947.5|952.5|947.5|952.8|947.8|952.3|947.3|37
1639382100000|2021-12-13 07:55:00|952.4|947.4|952.9|947.9|953.2|948.2|952.4|947.4|38
1639382400000|2021-12-13 08:00:00|953.1|948.1|953.1|948.1|953.9|948.9|953|948|79
1639382700000|2021-12-13 08:05:00|953.2|948.2|953.3|948.3|954.8|949.8|953|948|110
1639383000000|2021-12-13 08:10:00|953.2|948.2|953.9|948.9|954.2|949.2|952.9|947.9|70
1639383300000|2021-12-13 08:15:00|954.1|949.1|953|948|954.1|949.1|952.6|947.6|76
1639383600000|2021-12-13 08:20:00|952.9|947.9|953.4|948.4|953.6|948.6|952.6|947.6|60
1639383900000|2021-12-13 08:25:00|953.6|948.6|952.7|947.7|953.9|948.9|952.5|947.5|103
1639384200000|2021-12-13 08:30:00|952.6|947.6|951.6|946.6|952.8|947.8|951.3|946.3|142
1639384500000|2021-12-13 08:35:00|951.8|946.8|950.5|945.5|951.8|946.8|950.1|945.1|126
1639384800000|2021-12-13 08:40:00|950.6|945.6|949.5|944.5|950.6|945.6|949.1|944.1|107
1639385100000|2021-12-13 08:45:00|949.7|944.7|949|944|949.7|944.7|948.6|943.6|109
1639385400000|2021-12-13 08:50:00|948.9|943.9|950.5|945.5|950.8|945.8|948.8|943.8|58
1639385700000|2021-12-13 08:55:00|950.3|945.3|950.5|945.5|951.1|946.1|949.7|944.7|43
1639386000000|2021-12-13 09:00:00|950.6|945.6|950.1|945.1|950.8|945.8|949.7|944.7|82
1639386300000|2021-12-13 09:05:00|950|945|950|945|950.3|945.3|949.8|944.8|41
1639386600000|2021-12-13 09:10:00|950.1|945.1|949.9|944.9|950.4|945.4|949.5|944.5|41
1639386900000|2021-12-13 09:15:00|950|945|949.3|944.3|950.1|945.1|949|944|44
1639387200000|2021-12-13 09:20:00|949.2|944.2|948.8|943.8|949.2|944.2|948.5|943.5|39
1639387500000|2021-12-13 09:25:00|948.7|943.7|945.8|940.8|948.7|943.7|945.7|940.7|74
1639387800000|2021-12-13 09:30:00|945.7|940.7|946.5|941.5|946.5|941.5|945.5|940.5|86
1639388100000|2021-12-13 09:35:00|946.4|941.4|946.2|941.2|946.4|941.4|945.9|940.9|63
1639388400000|2021-12-13 09:40:00|946.3|941.3|943.5|938.5|946.3|941.3|942.3|937.3|66
1639388700000|2021-12-13 09:45:00|943.6|938.6|944.9|939.9|945.9|940.9|943.1|938.1|138
1639389000000|2021-12-13 09:50:00|944.8|939.8|944.2|939.2|945.4|940.4|944.1|939.1|57
1639389300000|2021-12-13 09:55:00|944.1|939.1|945|940|945.1|940.1|943.7|938.7|53
1639389600000|2021-12-13 10:00:00|944.9|939.9|946.2|941.2|947|942|944.9|939.9|56
1639389900000|2021-12-13 10:05:00|946.3|941.3|946.3|941.3|946.7|941.7|945.4|940.4|57
1639390200000|2021-12-13 10:10:00|946.4|941.4|947.4|942.4|947.7|942.7|946.2|941.2|68
1639390500000|2021-12-13 10:15:00|947.3|942.3|946.9|941.9|947.3|942.3|946.3|941.3|94
1639390800000|2021-12-13 10:20:00|947|942|947|942|947.4|942.4|946.9|941.9|74
1639391100000|2021-12-13 10:25:00|946.8|941.8|947|942|947.2|942.2|946.7|941.7|40
1639391400000|2021-12-13 10:30:00|946.9|941.9|945.4|940.4|946.9|941.9|944.6|939.6|79
1639391700000|2021-12-13 10:35:00|945.2|940.2|947.5|942.5|947.5|942.5|945.1|940.1|94
1639392000000|2021-12-13 10:40:00|947.4|942.4|948.1|943.1|948.1|943.1|947.4|942.4|56
1639392300000|2021-12-13 10:45:00|948.2|943.2|948.5|943.5|948.5|943.5|948|943|74
1639392600000|2021-12-13 10:50:00|948.4|943.4|948.1|943.1|948.5|943.5|948|943|33
1639392900000|2021-12-13 10:55:00|948|943|948.5|943.5|948.6|943.6|947.8|942.8|29
1639393200000|2021-12-13 11:00:00|948.4|943.4|948.7|943.7|948.7|943.7|948.3|943.3|53
1639393500000|2021-12-13 11:05:00|948.6|943.6|949.1|944.1|949.2|944.2|948.5|943.5|45
1639393800000|2021-12-13 11:10:00|949|944|950.2|945.2|950.3|945.3|948.7|943.7|32
1639394100000|2021-12-13 11:15:00|950.1|945.1|950.1|945.1|950.3|945.3|949.7|944.7|51
1639394400000|2021-12-13 11:20:00|950|945|948.9|943.9|950|945|948.7|943.7|66
1639394700000|2021-12-13 11:25:00|949|944|948.1|943.1|949|944|948|943|63
1639395000000|2021-12-13 11:30:00|948|943|947.6|942.6|948|943|947.2|942.2|16
1639395300000|2021-12-13 11:35:00|947.7|942.7|947.7|942.7|947.7|942.7|947.6|942.6|19
1639395600000|2021-12-13 11:40:00|947.9|942.9|947.7|942.7|949.1|944.1|947.4|942.4|84
1639395900000|2021-12-13 11:45:00|947.8|942.8|947|942|947.9|942.9|946.7|941.7|36
1639396200000|2021-12-13 11:50:00|946.9|941.9|946|941|946.9|941.9|945.7|940.7|48
1639396500000|2021-12-13 11:55:00|946.1|941.1|946|941|946.4|941.4|945.8|940.8|44
1639396800000|2021-12-13 12:00:00|946.1|941.1|944.7|939.7|946.3|941.3|944.5|939.5|86
1639397100000|2021-12-13 12:05:00|944.8|939.8|945.2|940.2|945.6|940.6|944.7|939.7|120
1639397400000|2021-12-13 12:10:00|945.3|940.3|944.8|939.8|945.5|940.5|944.8|939.8|60
1639397700000|2021-12-13 12:15:00|944.9|939.9|945.2|940.2|945.2|940.2|944.7|939.7|67
1639398000000|2021-12-13 12:20:00|945.3|940.3|946|941|946.2|941.2|945.2|940.2|44
1639398300000|2021-12-13 12:25:00|945.9|940.9|945|940|945.9|940.9|944.8|939.8|102
1639398600000|2021-12-13 12:30:00|945.1|940.1|943.3|938.3|945.2|940.2|943.2|938.2|102
1639398900000|2021-12-13 12:35:00|943.4|938.4|945|940|945.2|940.2|942.8|937.8|95
1639399200000|2021-12-13 12:40:00|944.7|939.7|945.2|940.2|945.3|940.3|944.3|939.3|78
1639399500000|2021-12-13 12:45:00|945.1|940.1|945.3|940.3|945.4|940.4|944.3|939.3|68
1639399800000|2021-12-13 12:50:00|945.1|940.1|945.5|940.5|945.8|940.8|944.6|939.6|105
1639400100000|2021-12-13 12:55:00|945.6|940.6|948.3|943.3|948.3|943.3|945.1|940.1|88
1639400400000|2021-12-13 13:00:00|948.4|943.4|946.8|941.8|948.7|943.7|946.4|941.4|134
1639400700000|2021-12-13 13:05:00|947|942|948.5|943.5|948.8|943.8|947|942|87
1639401000000|2021-12-13 13:10:00|948.4|943.4|947.1|942.1|948.7|943.7|946.5|941.5|83
1639401300000|2021-12-13 13:15:00|947.2|942.2|947|942|947.3|942.3|945.3|940.3|149
1639401600000|2021-12-13 13:20:00|947.4|942.4|945.1|940.1|947.4|942.4|943.3|938.3|143
1639401900000|2021-12-13 13:25:00|945.2|940.2|943.7|938.7|945.2|940.2|943.4|938.4|83
1639402200000|2021-12-13 13:30:00|943.6|938.6|944.7|939.7|945|940|942.3|937.3|194
1639402500000|2021-12-13 13:35:00|944.6|939.6|943.1|938.1|944.6|939.6|942.3|937.3|110
1639402800000|2021-12-13 13:40:00|943|938|941.8|936.8|943.5|938.5|941.4|936.4|142
1639403100000|2021-12-13 13:45:00|941.7|936.7|940.4|935.4|941.7|936.7|939.4|934.4|191
1639403400000|2021-12-13 13:50:00|940.5|935.5|940.1|935.1|941.3|936.3|940|935|124
1639403700000|2021-12-13 13:55:00|939.9|934.9|939.1|934.1|940.2|935.2|937.7|932.7|142
1639404000000|2021-12-13 14:00:00|939.4|934.4|938.6|933.6|940.8|935.8|938|933|179
1639404300000|2021-12-13 14:05:00|938.5|933.5|938.5|933.5|939.5|934.5|937.5|932.5|110
1639404600000|2021-12-13 14:10:00|938.2|933.2|937.5|932.5|938.5|933.5|937|932|136
1639404900000|2021-12-13 14:15:00|937.6|932.6|939.6|934.6|941.1|936.1|937.3|932.3|187
1639405200000|2021-12-13 14:20:00|940|935|934.7|929.7|940|935|934.6|929.6|139
1639405500000|2021-12-13 14:25:00|934.9|929.9|936.3|931.3|936.8|931.8|933.4|928.4|232
1639405800000|2021-12-13 14:30:00|936.2|931.2|934.9|929.9|936.9|931.9|934.2|929.2|346
1639406100000|2021-12-13 14:35:00|934.8|929.8|933.6|928.6|936|931|933.5|928.5|326
1639406400000|2021-12-13 14:40:00|933.7|928.7|934.3|929.3|935|930|933.7|928.7|350
1639406700000|2021-12-13 14:45:00|934.2|929.2|933.7|928.7|935.1|930.1|933.2|928.2|362
1639407000000|2021-12-13 14:50:00|933.5|928.5|935.7|930.7|936|931|932.9|927.9|366
1639407300000|2021-12-13 14:55:00|935.8|930.8|937.3|932.3|937.9|932.9|935.2|930.2|222
1639407600000|2021-12-13 15:00:00|937.7|932.7|940|935|940.1|935.1|936.7|931.7|386
1639407900000|2021-12-13 15:05:00|940.1|935.1|941.2|936.2|942.3|937.3|940.1|935.1|263
1639408200000|2021-12-13 15:10:00|941.1|936.1|938.8|933.8|941.3|936.3|937.4|932.4|271
1639408500000|2021-12-13 15:15:00|939|934|937.6|932.6|939.7|934.7|936.3|931.3|228
1639408800000|2021-12-13 15:20:00|937.7|932.7|938.8|933.8|938.8|933.8|936.8|931.8|136
1639409100000|2021-12-13 15:25:00|938.5|933.5|937.3|932.3|939.3|934.3|935.7|930.7|183
1639409400000|2021-12-13 15:30:00|937.4|932.4|936.2|931.2|937.8|932.8|935.6|930.6|232
1639409700000|2021-12-13 15:35:00|936.3|931.3|936.2|931.2|937.6|932.6|935.3|930.3|288
1639410000000|2021-12-13 15:40:00|936.3|931.3|936.5|931.5|936.6|931.6|934.7|929.7|224
1639410300000|2021-12-13 15:45:00|936.6|931.6|936.9|931.9|937.1|932.1|935.9|930.9|131
1639410600000|2021-12-13 15:50:00|937|932|935.9|930.9|937.3|932.3|935.5|930.5|141
1639410900000|2021-12-13 15:55:00|935.8|930.8|934.3|929.3|935.8|930.8|934|929|133
1639411200000|2021-12-13 16:00:00|934.2|929.2|933.6|928.6|934.4|929.4|933.3|928.3|163
1639411500000|2021-12-13 16:05:00|933.8|928.8|934.1|929.1|934.2|929.2|933.3|928.3|120
1639411800000|2021-12-13 16:10:00|934|929|936.5|931.5|936.5|931.5|933.9|928.9|192
1639412100000|2021-12-13 16:15:00|936.4|931.4|936.6|931.6|937.7|932.7|935.5|930.5|141
1639412400000|2021-12-13 16:20:00|936.7|931.7|936.2|931.2|936.9|931.9|935.6|930.6|136
1639412700000|2021-12-13 16:25:00|936.1|931.1|936.1|931.1|936.2|931.2|935.3|930.3|127
1639413000000|2021-12-13 16:30:00|936|931|935.2|930.2|936.1|931.1|934.7|929.7|196
1639413300000|2021-12-13 16:35:00|935.1|930.1|934.5|929.5|936.3|931.3|934.3|929.3|126
1639413600000|2021-12-13 16:40:00|935|930|936.7|931.7|937.6|932.6|934.8|929.8|165
1639413900000|2021-12-13 16:45:00|936.8|931.8|937.8|932.8|938.4|933.4|936.8|931.8|235
1639414200000|2021-12-13 16:50:00|937.9|932.9|935.7|930.7|938|933|935.7|930.7|86
1639414500000|2021-12-13 16:55:00|935.8|930.8|936.1|931.1|937|932|935.2|930.2|167
1639414800000|2021-12-13 17:00:00|936.2|931.2|934.1|929.1|936.2|931.2|933.9|928.9|134
1639415100000|2021-12-13 17:05:00|934|929|935.5|930.5|935.5|930.5|932.3|927.3|150
1639415400000|2021-12-13 17:10:00|935.4|930.4|935.1|930.1|935.4|930.4|934|929|146
1639415700000|2021-12-13 17:15:00|935.2|930.2|933.6|928.6|935.2|930.2|933.4|928.4|155
1639416000000|2021-12-13 17:20:00|933.7|928.7|934.5|929.5|934.5|929.5|933.3|928.3|73
1639416300000|2021-12-13 17:25:00|934.6|929.6|935.3|930.3|935.6|930.6|934.5|929.5|102
1639416600000|2021-12-13 17:30:00|935.6|930.6|935.6|930.6|935.9|930.9|934.8|929.8|168
1639416900000|2021-12-13 17:35:00|935.8|930.8|937|932|937.9|932.9|935.7|930.7|149
1639417200000|2021-12-13 17:40:00|937.1|932.1|936.6|931.6|937.1|932.1|935.9|930.9|110
1639417500000|2021-12-13 17:45:00|936.5|931.5|936.4|931.4|936.9|931.9|936.2|931.2|138
1639417800000|2021-12-13 17:50:00|936.3|931.3|936.6|931.6|937.3|932.3|936.1|931.1|134
1639418100000|2021-12-13 17:55:00|936.5|931.5|936.3|931.3|937.1|932.1|936|931|145
1639418400000|2021-12-13 18:00:00|936.4|931.4|935.6|930.6|936.4|931.4|935.4|930.4|243
1639418700000|2021-12-13 18:05:00|935.7|930.7|935|930|935.8|930.8|934.9|929.9|109
1639419000000|2021-12-13 18:10:00|934.9|929.9|934.1|929.1|935.1|930.1|933.9|928.9|101
1639419300000|2021-12-13 18:15:00|934|929|934|929|934.4|929.4|933.7|928.7|81
1639419600000|2021-12-13 18:20:00|934.1|929.1|935.2|930.2|935.3|930.3|933.6|928.6|138
1639419900000|2021-12-13 18:25:00|935|930|934.8|929.8|935|930|934.5|929.5|174
1639420200000|2021-12-13 18:30:00|934.9|929.9|933.5|928.5|935|930|933.5|928.5|81
1639420500000|2021-12-13 18:35:00|933.6|928.6|933.6|928.6|934|929|933.5|928.5|69
1639420800000|2021-12-13 18:40:00|933.7|928.7|933.5|928.5|933.8|928.8|933.4|928.4|70
1639421100000|2021-12-13 18:45:00|933.4|928.4|933.8|928.8|933.9|928.9|933.4|928.4|38
1639421400000|2021-12-13 18:50:00|933.9|928.9|934.2|929.2|934.4|929.4|933.8|928.8|49
1639421700000|2021-12-13 18:55:00|934.3|929.3|935.3|930.3|935.4|930.4|934.2|929.2|73
1639422000000|2021-12-13 19:00:00|935.1|930.1|934.5|929.5|935.1|930.1|934.4|929.4|73
1639422300000|2021-12-13 19:05:00|934.4|929.4|934.4|929.4|934.6|929.6|934.1|929.1|135
1639422600000|2021-12-13 19:10:00|934.5|929.5|935|930|935|930|934.4|929.4|28
1639422900000|2021-12-13 19:15:00|934.9|929.9|934.5|929.5|935|930|934.4|929.4|42
1639423200000|2021-12-13 19:20:00|934.6|929.6|935.1|930.1|935.1|930.1|934.4|929.4|62
1639423500000|2021-12-13 19:25:00|935|930|934.8|929.8|935.4|930.4|934.6|929.6|80
1639423800000|2021-12-13 19:30:00|934.9|929.9|934.6|929.6|935|930|934.6|929.6|102
1639424100000|2021-12-13 19:35:00|934.8|929.8|935.3|930.3|935.6|930.6|934.6|929.6|105
1639424400000|2021-12-13 19:40:00|935.4|930.4|935|930|935.6|930.6|935|930|49
1639424700000|2021-12-13 19:45:00|935.1|930.1|934.9|929.9|935.8|930.8|934.7|929.7|88
1639425000000|2021-12-13 19:50:00|935|930|935.5|930.5|935.7|930.7|935|930|66
1639425300000|2021-12-13 19:55:00|935.6|930.6|936|931|936|931|935.2|930.2|87
1639425600000|2021-12-13 20:00:00|936.1|931.1|935.9|930.9|936.3|931.3|935.8|930.8|56
1639425900000|2021-12-13 20:05:00|936.2|931.2|936|931|936.3|931.3|935.8|930.8|70
1639426200000|2021-12-13 20:10:00|936.2|931.2|935.9|930.9|936.5|931.5|935.8|930.8|42
1639426500000|2021-12-13 20:15:00|936|931|935.9|930.9|936.4|931.4|935.9|930.9|78
1639426800000|2021-12-13 20:20:00|936|931|936.2|931.2|936.4|931.4|935.9|930.9|101
1639427100000|2021-12-13 20:25:00|936.3|931.3|936.3|931.3|936.4|931.4|936|931|77
1639427400000|2021-12-13 20:30:00|936.2|931.2|936.4|931.4|936.5|931.5|936.1|931.1|59
1639427700000|2021-12-13 20:35:00|936.5|931.5|936.1|931.1|936.6|931.6|936|931|42
1639428000000|2021-12-13 20:40:00|936|931|935.6|930.6|936.1|931.1|935.5|930.5|98
1639428300000|2021-12-13 20:45:00|935.5|930.5|935.2|930.2|935.7|930.7|935.2|930.2|36
1639428600000|2021-12-13 20:50:00|935.1|930.1|934.7|929.7|935.2|930.2|934.6|929.6|162
1639428900000|2021-12-13 20:55:00|934.8|929.8|934.5|929.5|935|930|934.4|929.4|132
1639429200000|2021-12-13 21:00:00|934.4|929.4|934.7|929.7|935|930|934.4|929.4|63
1639429500000|2021-12-13 21:05:00|934.8|929.8|934.9|929.9|934.9|929.9|934.5|929.5|38
1639429800000|2021-12-13 21:10:00|934.8|929.8|934.7|929.7|935|930|934.5|929.5|34
1639430100000|2021-12-13 21:15:00|934.6|929.6|934.9|929.9|935|930|934.5|929.5|19
1639430400000|2021-12-13 21:20:00|934.8|929.8|934.8|929.8|934.9|929.9|934.7|929.7|19
1639430700000|2021-12-13 21:25:00|934.9|929.9|934.5|929.5|935.1|930.1|934.4|929.4|32
1639431000000|2021-12-13 21:30:00|934.6|929.6|934.2|929.2|934.7|929.7|934.2|929.2|30
1639431300000|2021-12-13 21:35:00|934.3|929.3|934.7|929.7|934.7|929.7|934.3|929.3|29
1639431600000|2021-12-13 21:40:00|934.8|929.8|935|930|935.1|930.1|934.7|929.7|11
1639431900000|2021-12-13 21:45:00|934.9|929.9|935.6|930.6|935.8|930.8|934.9|929.9|46
1639432200000|2021-12-13 21:50:00|935.5|930.5|935.8|930.8|935.8|930.8|935.4|930.4|16
1639432500000|2021-12-13 21:55:00|935.7|930.7|935.1|930.1|935.7|930.7|935|930|42
1639436400000|2021-12-13 23:00:00|940.9|923.7|935.1|930.1|940.9|930.7|935|923.7|40
1639436700000|2021-12-13 23:05:00|935.2|930.2|935.5|930.5|935.6|930.6|935.1|930.1|12
1639437000000|2021-12-13 23:10:00|935.6|930.6|935.5|930.5|935.8|930.8|935.5|930.5|9
1639437300000|2021-12-13 23:15:00|935.6|930.6|935.7|930.7|935.7|930.7|935.4|930.4|10
1639437600000|2021-12-13 23:20:00|935.6|930.6|935.5|930.5|935.6|930.6|934.8|929.8|26
1639437900000|2021-12-13 23:25:00|935.4|930.4|935.1|930.1|935.5|930.5|935.1|930.1|32
1639438200000|2021-12-13 23:30:00|934.9|929.9|935.2|930.2|935.3|930.3|934.8|929.8|16
1639438500000|2021-12-13 23:35:00|935|930|935.3|930.3|935.5|930.5|934.5|929.5|24
1639438800000|2021-12-13 23:40:00|935.2|930.2|935.2|930.2|935.2|930.2|934.8|929.8|19
1639439100000|2021-12-13 23:45:00|935.4|930.4|935.6|930.6|935.9|930.9|935.3|930.3|40
1639439400000|2021-12-13 23:50:00|935.5|930.5|934.9|929.9|935.5|930.5|934.9|929.9|12
1639439700000|2021-12-13 23:55:00|935|930|934.9|929.9|935.3|930.3|934.7|929.7|27
1639440000000|2021-12-14 00:00:00|934.8|929.8|935.8|930.8|935.8|930.8|934.7|929.7|39
1639440300000|2021-12-14 00:05:00|935.7|930.7|935.8|930.8|936.2|931.2|935.7|930.7|55
1639440600000|2021-12-14 00:10:00|935.9|930.9|936.2|931.2|936.5|931.5|935.7|930.7|40
1639440900000|2021-12-14 00:15:00|936.1|931.1|936|931|936.1|931.1|935.7|930.7|8
1639441200000|2021-12-14 00:20:00|936.1|931.1|935.5|930.5|936.2|931.2|935.4|930.4|34
1639441500000|2021-12-14 00:25:00|935.6|930.6|935.5|930.5|935.8|930.8|935.1|930.1|17
1639441800000|2021-12-14 00:30:00|935.4|930.4|935.2|930.2|935.5|930.5|935.1|930.1|21
1639442100000|2021-12-14 00:35:00|935.1|930.1|935.4|930.4|935.5|930.5|935.1|930.1|22
1639442400000|2021-12-14 00:40:00|935.5|930.5|935.5|930.5|935.7|930.7|935.4|930.4|34
1639442700000|2021-12-14 00:45:00|935.6|930.6|935.2|930.2|935.7|930.7|935.2|930.2|19
1639443000000|2021-12-14 00:50:00|935.5|930.5|935.5|930.5|935.8|930.8|935.5|930.5|57
1639443300000|2021-12-14 00:55:00|935.6|930.6|935.7|930.7|935.9|930.9|935.5|930.5|42
1639443600000|2021-12-14 01:00:00|935.8|930.8|935.4|930.4|935.9|930.9|935.2|930.2|60
1639443900000|2021-12-14 01:05:00|935.3|930.3|935.4|930.4|935.6|930.6|935.1|930.1|30
1639444200000|2021-12-14 01:10:00|935.3|930.3|935.3|930.3|935.4|930.4|935|930|46
1639444500000|2021-12-14 01:15:00|935.2|930.2|935.3|930.3|935.3|930.3|934.7|929.7|116
1639444800000|2021-12-14 01:20:00|935.2|930.2|934.7|929.7|935.2|930.2|934.4|929.4|50
1639445100000|2021-12-14 01:25:00|934.8|929.8|933.9|928.9|934.8|929.8|933.7|928.7|62
1639445400000|2021-12-14 01:30:00|933.8|928.8|935|930|935|930|933.4|928.4|55
1639445700000|2021-12-14 01:35:00|934.8|929.8|935.4|930.4|935.6|930.6|934.8|929.8|45
1639446000000|2021-12-14 01:40:00|935.3|930.3|935.5|930.5|935.6|930.6|935.1|930.1|34
1639446300000|2021-12-14 01:45:00|935.6|930.6|935.1|930.1|935.6|930.6|934.8|929.8|51
1639446600000|2021-12-14 01:50:00|935.2|930.2|935.1|930.1|935.3|930.3|934.8|929.8|34
1639446900000|2021-12-14 01:55:00|934.8|929.8|935.1|930.1|935.4|930.4|934.8|929.8|63
1639447200000|2021-12-14 02:00:00|935|930|934.6|929.6|935.5|930.5|934.6|929.6|109
1639447500000|2021-12-14 02:05:00|934.7|929.7|934.9|929.9|935.3|930.3|934.7|929.7|86
1639447800000|2021-12-14 02:10:00|934.8|929.8|934.9|929.9|935|930|934.7|929.7|27
1639448100000|2021-12-14 02:15:00|934.8|929.8|934.1|929.1|934.9|929.9|934.1|929.1|34
1639448400000|2021-12-14 02:20:00|933.9|928.9|934.5|929.5|934.8|929.8|933.9|928.9|15
1639448700000|2021-12-14 02:25:00|934.6|929.6|934.3|929.3|934.8|929.8|934.3|929.3|36
1639449000000|2021-12-14 02:30:00|934.4|929.4|934.7|929.7|935|930|934.1|929.1|40
1639449300000|2021-12-14 02:35:00|934.6|929.6|934.6|929.6|934.8|929.8|934.5|929.5|30
1639449600000|2021-12-14 02:40:00|934.7|929.7|934.6|929.6|934.9|929.9|934.5|929.5|21
1639449900000|2021-12-14 02:45:00|934.5|929.5|933.6|928.6|934.8|929.8|933.5|928.5|54
1639450200000|2021-12-14 02:50:00|933.5|928.5|933|928|933.6|928.6|932.5|927.5|33
1639450500000|2021-12-14 02:55:00|933.1|928.1|933.5|928.5|933.5|928.5|933|928|14
1639450800000|2021-12-14 03:00:00|933.6|928.6|933.4|928.4|933.6|928.6|933.4|928.4|11
1639451100000|2021-12-14 03:05:00|933.3|928.3|934.1|929.1|934.1|929.1|933|928|54
1639451400000|2021-12-14 03:10:00|934|929|933.7|928.7|934|929|933.5|928.5|26
1639451700000|2021-12-14 03:15:00|933.8|928.8|934.6|929.6|934.6|929.6|933.8|928.8|42
1639452000000|2021-12-14 03:20:00|934.5|929.5|934.5|929.5|934.6|929.6|934|929|27
1639452300000|2021-12-14 03:25:00|934.4|929.4|934.9|929.9|934.9|929.9|934.4|929.4|31
1639452600000|2021-12-14 03:30:00|934.8|929.8|934.8|929.8|935|930|934.5|929.5|55
1639452900000|2021-12-14 03:35:00|934.7|929.7|934.2|929.2|934.8|929.8|933.9|928.9|47
1639453200000|2021-12-14 03:40:00|934.4|929.4|933.7|928.7|934.4|929.4|933.7|928.7|44
1639453500000|2021-12-14 03:45:00|933.8|928.8|934.3|929.3|934.4|929.4|933.8|928.8|18
1639453800000|2021-12-14 03:50:00|934.4|929.4|934.2|929.2|934.6|929.6|933.8|928.8|32
1639454100000|2021-12-14 03:55:00|934.3|929.3|934.1|929.1|934.4|929.4|933.9|928.9|18
1639454400000|2021-12-14 04:00:00|934.2|929.2|934.5|929.5|934.7|929.7|934|929|41
1639454700000|2021-12-14 04:05:00|934.6|929.6|934.1|929.1|934.6|929.6|934|929|24
1639455000000|2021-12-14 04:10:00|934|929|934.3|929.3|934.3|929.3|934|929|21
1639455300000|2021-12-14 04:15:00|934.2|929.2|934.3|929.3|934.7|929.7|934.2|929.2|28
1639455600000|2021-12-14 04:20:00|934.2|929.2|934.4|929.4|934.4|929.4|934.2|929.2|18
1639455900000|2021-12-14 04:25:00|934.3|929.3|934.2|929.2|934.8|929.8|934.2|929.2|23
1639456200000|2021-12-14 04:30:00|934.1|929.1|934|929|934.2|929.2|934|929|10
1639456500000|2021-12-14 04:35:00|934.1|929.1|934.6|929.6|934.7|929.7|934|929|32
1639456800000|2021-12-14 04:40:00|934.7|929.7|934.5|929.5|934.7|929.7|934.2|929.2|38
1639457100000|2021-12-14 04:45:00|934.6|929.6|935.2|930.2|935.2|930.2|934.6|929.6|15
1639457400000|2021-12-14 04:50:00|935.1|930.1|935.3|930.3|935.4|930.4|935|930|19
1639457700000|2021-12-14 04:55:00|935.2|930.2|935.2|930.2|935.4|930.4|935|930|25
1639458000000|2021-12-14 05:00:00|935.1|930.1|935.7|930.7|935.7|930.7|935.1|930.1|54
1639458300000|2021-12-14 05:05:00|935.8|930.8|936.1|931.1|936.3|931.3|935.8|930.8|32
1639458600000|2021-12-14 05:10:00|936.3|931.3|936.3|931.3|936.8|931.8|935.9|930.9|42
1639458900000|2021-12-14 05:15:00|936.4|931.4|937.8|932.8|937.9|932.9|936.2|931.2|65
1639459200000|2021-12-14 05:20:00|937.6|932.6|937.6|932.6|938.5|933.5|937.6|932.6|47
1639459500000|2021-12-14 05:25:00|937.7|932.7|938|933|938|933|937.6|932.6|10
1639459800000|2021-12-14 05:30:00|937.7|932.7|937.4|932.4|937.8|932.8|936.9|931.9|27
1639460100000|2021-12-14 05:35:00|937.5|932.5|939.1|934.1|939.1|934.1|937.5|932.5|18
1639460400000|2021-12-14 05:40:00|939|934|938.6|933.6|939.7|934.7|938.5|933.5|52
1639460700000|2021-12-14 05:45:00|938.7|933.7|938.6|933.6|938.7|933.7|938.4|933.4|19
1639461000000|2021-12-14 05:50:00|938.7|933.7|938|933|938.7|933.7|937.8|932.8|8
1639461300000|2021-12-14 05:55:00|937.9|932.9|938.1|933.1|938.1|933.1|937.2|932.2|32
1639461600000|2021-12-14 06:00:00|937.9|932.9|937.7|932.7|938|933|937.7|932.7|21
1639461900000|2021-12-14 06:05:00|937.8|932.8|937.9|932.9|938.5|933.5|937.6|932.6|60
1639462200000|2021-12-14 06:10:00|937.8|932.8|938.4|933.4|938.5|933.5|937.7|932.7|31
1639462500000|2021-12-14 06:15:00|938.3|933.3|938.4|933.4|938.5|933.5|937.9|932.9|49
1639462800000|2021-12-14 06:20:00|938.5|933.5|938.5|933.5|938.6|933.6|938.4|933.4|19
1639463100000|2021-12-14 06:25:00|938.6|933.6|938.2|933.2|938.6|933.6|938.2|933.2|27
1639463400000|2021-12-14 06:30:00|938.6|933.6|938.3|933.3|938.6|933.6|938.2|933.2|7
1639463700000|2021-12-14 06:35:00|938.2|933.2|937.5|932.5|938.3|933.3|937.5|932.5|36
1639464000000|2021-12-14 06:40:00|937.4|932.4|937.9|932.9|937.9|932.9|937.4|932.4|19
1639464300000|2021-12-14 06:45:00|938|933|938.2|933.2|938.5|933.5|937.9|932.9|22
1639464600000|2021-12-14 06:50:00|938.3|933.3|938|933|938.4|933.4|937.9|932.9|27
1639464900000|2021-12-14 06:55:00|937.9|932.9|937.5|932.5|938|933|937.5|932.5|29
1639465200000|2021-12-14 07:00:00|937.4|932.4|937.9|932.9|938.3|933.3|937.2|932.2|39
1639465500000|2021-12-14 07:05:00|938|933|936.8|931.8|938.1|933.1|936.3|931.3|42
1639465800000|2021-12-14 07:10:00|936.6|931.6|937.6|932.6|937.6|932.6|936.6|931.6|49
1639466100000|2021-12-14 07:15:00|937.5|932.5|938.6|933.6|939.1|934.1|937.2|932.2|74
1639466400000|2021-12-14 07:20:00|938.7|933.7|938.5|933.5|938.8|933.8|938.5|933.5|29
1639466700000|2021-12-14 07:25:00|938.6|933.6|939.2|934.2|939.3|934.3|938.4|933.4|78
1639467000000|2021-12-14 07:30:00|939.1|934.1|938.6|933.6|939.6|934.6|938.6|933.6|21
1639467300000|2021-12-14 07:35:00|938.7|933.7|938.2|933.2|938.7|933.7|938.1|933.1|32
1639467600000|2021-12-14 07:40:00|938.3|933.3|938|933|938.3|933.3|937.8|932.8|86
1639467900000|2021-12-14 07:45:00|937.9|932.9|937.8|932.8|938|933|937.4|932.4|77
1639468200000|2021-12-14 07:50:00|937.7|932.7|937.7|932.7|937.8|932.8|937.1|932.1|43
1639468500000|2021-12-14 07:55:00|937.6|932.6|937|932|937.8|932.8|936.4|931.4|84
1639468800000|2021-12-14 08:00:00|936.9|931.9|936.1|931.1|937.3|932.3|936.1|931.1|85
1639469100000|2021-12-14 08:05:00|936.2|931.2|936.4|931.4|936.6|931.6|936.1|931.1|48
1639469400000|2021-12-14 08:10:00|936.5|931.5|936.6|931.6|937.5|932.5|936.2|931.2|134
1639469700000|2021-12-14 08:15:00|936.4|931.4|935.9|930.9|937.1|932.1|935.8|930.8|103
1639470000000|2021-12-14 08:20:00|935.8|930.8|936.2|931.2|936.3|931.3|935.5|930.5|77
1639470300000|2021-12-14 08:25:00|935.9|930.9|935.2|930.2|936|931|934.8|929.8|98
1639470600000|2021-12-14 08:30:00|935.3|930.3|935.1|930.1|935.5|930.5|934.4|929.4|85
1639470900000|2021-12-14 08:35:00|935.2|930.2|935.4|930.4|935.5|930.5|934.8|929.8|48
1639471200000|2021-12-14 08:40:00|935.5|930.5|936.4|931.4|936.7|931.7|935.4|930.4|71
1639471500000|2021-12-14 08:45:00|936.3|931.3|935.7|930.7|936.7|931.7|935.7|930.7|62
1639471800000|2021-12-14 08:50:00|935.8|930.8|934.8|929.8|936|931|934.8|929.8|77
1639472100000|2021-12-14 08:55:00|934.7|929.7|935.2|930.2|935.9|930.9|934.7|929.7|117
1639472400000|2021-12-14 09:00:00|935.1|930.1|934.5|929.5|935.2|930.2|934.4|929.4|96
1639472700000|2021-12-14 09:05:00|934.4|929.4|935|930|935|930|934|929|75
1639473000000|2021-12-14 09:10:00|934.9|929.9|935|930|935.2|930.2|934.3|929.3|85
1639473300000|2021-12-14 09:15:00|935.2|930.2|934.7|929.7|935.5|930.5|934.7|929.7|49
1639473600000|2021-12-14 09:20:00|934.6|929.6|934.6|929.6|934.8|929.8|934.4|929.4|62
1639473900000|2021-12-14 09:25:00|934.7|929.7|934.6|929.6|935|930|934.5|929.5|94
1639474200000|2021-12-14 09:30:00|934.7|929.7|935.4|930.4|935.5|930.5|934.5|929.5|70
1639474500000|2021-12-14 09:35:00|935.5|930.5|933.7|928.7|935.5|930.5|933.7|928.7|72
1639474800000|2021-12-14 09:40:00|933.6|928.6|932.6|927.6|933.6|928.6|932.2|927.2|101
1639475100000|2021-12-14 09:45:00|932.5|927.5|932.3|927.3|933.5|928.5|930.8|925.8|102
1639475400000|2021-12-14 09:50:00|932.4|927.4|931.8|926.8|933.1|928.1|931.7|926.7|110
1639475700000|2021-12-14 09:55:00|931.9|926.9|932.8|927.8|933|928|931.4|926.4|147
1639476000000|2021-12-14 10:00:00|932.9|927.9|933.4|928.4|933.9|928.9|932.7|927.7|116
1639476300000|2021-12-14 10:05:00|933.5|928.5|935|930|935|930|933.4|928.4|91
1639476600000|2021-12-14 10:10:00|934.9|929.9|934.3|929.3|934.9|929.9|934|929|82
1639476900000|2021-12-14 10:15:00|934.4|929.4|934.1|929.1|934.8|929.8|934.1|929.1|51
1639477200000|2021-12-14 10:20:00|934.3|929.3|934.6|929.6|935|930|934.3|929.3|115
1639477500000|2021-12-14 10:25:00|934.8|929.8|935.1|930.1|935.6|930.6|934.6|929.6|65
1639477800000|2021-12-14 10:30:00|935.2|930.2|935.6|930.6|935.7|930.7|934.9|929.9|60
1639478100000|2021-12-14 10:35:00|935.5|930.5|935.2|930.2|935.9|930.9|935.1|930.1|36
1639478400000|2021-12-14 10:40:00|935.1|930.1|935.6|930.6|935.7|930.7|935|930|47
1639478700000|2021-12-14 10:45:00|935.8|930.8|935.6|930.6|936.1|931.1|935.6|930.6|64
1639479000000|2021-12-14 10:50:00|935.7|930.7|935.1|930.1|935.7|930.7|935.1|930.1|73
1639479300000|2021-12-14 10:55:00|935.2|930.2|935.2|930.2|935.5|930.5|934.9|929.9|76
1639479600000|2021-12-14 11:00:00|935.1|930.1|934.8|929.8|935.5|930.5|934.5|929.5|57
1639479900000|2021-12-14 11:05:00|934.7|929.7|934.4|929.4|935.2|930.2|934.4|929.4|82
1639480200000|2021-12-14 11:10:00|934.6|929.6|934.4|929.4|934.8|929.8|934.1|929.1|57
1639480500000|2021-12-14 11:15:00|934.3|929.3|934.1|929.1|934.3|929.3|934.1|929.1|71
1639480800000|2021-12-14 11:20:00|934|929|934.7|929.7|934.7|929.7|933.7|928.7|61
1639481100000|2021-12-14 11:25:00|934.5|929.5|934.4|929.4|934.6|929.6|934.1|929.1|28
1639481400000|2021-12-14 11:30:00|934.1|929.1|933.7|928.7|934.1|929.1|933.7|928.7|47
1639481700000|2021-12-14 11:35:00|933.5|928.5|933.5|928.5|933.9|928.9|933.2|928.2|49
1639482000000|2021-12-14 11:40:00|933.3|928.3|933.8|928.8|933.9|928.9|933.3|928.3|63
1639482300000|2021-12-14 11:45:00|933.7|928.7|934|929|934.6|929.6|933.7|928.7|62
1639482600000|2021-12-14 11:50:00|933.9|928.9|933.8|928.8|934.5|929.5|933.6|928.6|89
1639482900000|2021-12-14 11:55:00|933.7|928.7|933.6|928.6|934.1|929.1|933.4|928.4|88
1639483200000|2021-12-14 12:00:00|933.8|928.8|934.3|929.3|934.4|929.4|933.6|928.6|83
1639483500000|2021-12-14 12:05:00|934.2|929.2|934.1|929.1|934.4|929.4|933.7|928.7|80
1639483800000|2021-12-14 12:10:00|934.2|929.2|934.1|929.1|934.3|929.3|933.8|928.8|37
1639484100000|2021-12-14 12:15:00|934.2|929.2|934.6|929.6|934.8|929.8|934|929|57
1639484400000|2021-12-14 12:20:00|934.4|929.4|935.5|930.5|935.8|930.8|934.4|929.4|34
1639484700000|2021-12-14 12:25:00|935.6|930.6|935|930|935.6|930.6|934.7|929.7|52
1639485000000|2021-12-14 12:30:00|935.1|930.1|934.7|929.7|935.1|930.1|934.4|929.4|73
1639485300000|2021-12-14 12:35:00|934.6|929.6|933.6|928.6|934.6|929.6|933.4|928.4|50
1639485600000|2021-12-14 12:40:00|933.7|928.7|934.3|929.3|934.4|929.4|933.7|928.7|61
1639485900000|2021-12-14 12:45:00|934.4|929.4|935.9|930.9|935.9|930.9|934.4|929.4|79
1639486200000|2021-12-14 12:50:00|935.8|930.8|934.7|929.7|935.8|930.8|934.4|929.4|91
1639486500000|2021-12-14 12:55:00|934.8|929.8|935.1|930.1|935.4|930.4|934.7|929.7|68
1639486800000|2021-12-14 13:00:00|935.2|930.2|936|931|936.5|931.5|935|930|153
1639487100000|2021-12-14 13:05:00|935.9|930.9|935.3|930.3|936.2|931.2|934.7|929.7|125
1639487400000|2021-12-14 13:10:00|935.2|930.2|937.2|932.2|937.5|932.5|935.2|930.2|121
1639487700000|2021-12-14 13:15:00|937.3|932.3|937|932|937.8|932.8|936|931|135
1639488000000|2021-12-14 13:20:00|937.1|932.1|937.3|932.3|937.8|932.8|935.3|930.3|227
1639488300000|2021-12-14 13:25:00|937|932|932.3|927.3|937|932|932.1|927.1|142
1639488600000|2021-12-14 13:30:00|932.4|927.4|926|921|932.6|927.6|925.6|920.6|390
1639488900000|2021-12-14 13:35:00|926.1|921.1|924.8|919.8|927.8|922.8|922.3|917.3|343
1639489200000|2021-12-14 13:40:00|924.7|919.7|924.2|919.2|924.8|919.8|921.4|916.4|295
1639489500000|2021-12-14 13:45:00|924|919|921.3|916.3|924.1|919.1|920.4|915.4|324
1639489800000|2021-12-14 13:50:00|921.4|916.4|918.4|913.4|921.9|916.9|918.4|913.4|276
1639490100000|2021-12-14 13:55:00|918.2|913.2|919.2|914.2|920.3|915.3|917.7|912.7|319
1639490400000|2021-12-14 14:00:00|919|914|918.9|913.9|919.5|914.5|915|910|353
1639490700000|2021-12-14 14:05:00|919|914|915.8|910.8|919.2|914.2|915.7|910.7|306
1639491000000|2021-12-14 14:10:00|915.7|910.7|917.2|912.2|917.9|912.9|915|910|321
1639491300000|2021-12-14 14:15:00|917.3|912.3|919|914|919.4|914.4|916.2|911.2|229
1639491600000|2021-12-14 14:20:00|918.9|913.9|919.9|914.9|921.8|916.8|917.9|912.9|204
1639491900000|2021-12-14 14:25:00|919.8|914.8|919.7|914.7|921.4|916.4|918.6|913.6|177
1639492200000|2021-12-14 14:30:00|919.1|914.1|920.6|915.6|920.8|915.8|917.8|912.8|448
1639492500000|2021-12-14 14:35:00|920.4|915.4|920.7|915.7|922.6|917.6|919.9|914.9|283
1639492800000|2021-12-14 14:40:00|920.8|915.8|925.8|920.8|925.9|920.9|920.6|915.6|317
1639493100000|2021-12-14 14:45:00|925.9|920.9|928.7|923.7|928.8|923.8|925.1|920.1|397
1639493400000|2021-12-14 14:50:00|928.6|923.6|929|924|929.2|924.2|927.6|922.6|359
1639493700000|2021-12-14 14:55:00|928.9|923.9|929.8|924.8|933.3|928.3|928.8|923.8|553
1639494000000|2021-12-14 15:00:00|929.9|924.9|929.1|924.1|932.4|927.4|928.8|923.8|385
1639494300000|2021-12-14 15:05:00|929|924|930.1|925.1|931.3|926.3|929|924|275
1639494600000|2021-12-14 15:10:00|930|925|929.2|924.2|930.9|925.9|928.7|923.7|221
1639494900000|2021-12-14 15:15:00|929.1|924.1|927.6|922.6|929.4|924.4|927.4|922.4|203
1639495200000|2021-12-14 15:20:00|927.9|922.9|927.7|922.7|929.4|924.4|927|922|258
1639495500000|2021-12-14 15:25:00|927.8|922.8|929.4|924.4|930.9|925.9|927.8|922.8|340
1639495800000|2021-12-14 15:30:00|929.5|924.5|930.1|925.1|931.2|926.2|929.4|924.4|274
1639496100000|2021-12-14 15:35:00|930|925|928.6|923.6|930|925|928.5|923.5|154
1639496400000|2021-12-14 15:40:00|928.9|923.9|927|922|929.3|924.3|926.6|921.6|245
1639496700000|2021-12-14 15:45:00|927.1|922.1|926.4|921.4|927.6|922.6|925.6|920.6|200
1639497000000|2021-12-14 15:50:00|926.3|921.3|926.2|921.2|926.8|921.8|925.9|920.9|154
1639497300000|2021-12-14 15:55:00|926.3|921.3|925.1|920.1|926.4|921.4|924.6|919.6|219
1639497600000|2021-12-14 16:00:00|925|920|925.8|920.8|925.8|920.8|924.6|919.6|185
1639497900000|2021-12-14 16:05:00|925.7|920.7|925|920|926|921|924.7|919.7|161
1639498200000|2021-12-14 16:10:00|924.8|919.8|923.3|918.3|925.5|920.5|923.3|918.3|173
1639498500000|2021-12-14 16:15:00|923.4|918.4|923.3|918.3|924.3|919.3|923|918|179
1639498800000|2021-12-14 16:20:00|923.2|918.2|923.5|918.5|924|919|922.8|917.8|209
1639499100000|2021-12-14 16:25:00|923.4|918.4|923.3|918.3|924.1|919.1|923.1|918.1|149
1639499400000|2021-12-14 16:30:00|923.1|918.1|921.3|916.3|923.4|918.4|921.2|916.2|193
1639499700000|2021-12-14 16:35:00|921.2|916.2|920.9|915.9|921.4|916.4|920.2|915.2|121
1639500000000|2021-12-14 16:40:00|920.8|915.8|921.1|916.1|923.1|918.1|920.3|915.3|187
1639500300000|2021-12-14 16:45:00|921|916|920.9|915.9|921.8|916.8|920.8|915.8|170
1639500600000|2021-12-14 16:50:00|920.8|915.8|920.8|915.8|921.4|916.4|920.6|915.6|110
1639500900000|2021-12-14 16:55:00|920.7|915.7|920.5|915.5|920.7|915.7|919.6|914.6|166
1639501200000|2021-12-14 17:00:00|920.4|915.4|919.9|914.9|920.9|915.9|919.7|914.7|154
1639501500000|2021-12-14 17:05:00|920|915|919.6|914.6|920.5|915.5|919.1|914.1|167
1639501800000|2021-12-14 17:10:00|919.7|914.7|919.4|914.4|919.8|914.8|918.8|913.8|109
1639502100000|2021-12-14 17:15:00|919.3|914.3|919.4|914.4|919.4|914.4|918.8|913.8|178
1639502400000|2021-12-14 17:20:00|919.3|914.3|918.7|913.7|920.4|915.4|918.6|913.6|133
1639502700000|2021-12-14 17:25:00|918.8|913.8|919.1|914.1|919.4|914.4|918.7|913.7|102
1639503000000|2021-12-14 17:30:00|919.2|914.2|920.1|915.1|920.3|915.3|918.9|913.9|146
1639503300000|2021-12-14 17:35:00|920.2|915.2|921.3|916.3|921.8|916.8|920.1|915.1|94
1639503600000|2021-12-14 17:40:00|921.4|916.4|920.6|915.6|921.6|916.6|920.5|915.5|116
1639503900000|2021-12-14 17:45:00|920.5|915.5|921.5|916.5|921.7|916.7|920.5|915.5|72
1639504200000|2021-12-14 17:50:00|921.4|916.4|921.6|916.6|922.1|917.1|921.1|916.1|73
1639504500000|2021-12-14 17:55:00|921.5|916.5|922.2|917.2|922.6|917.6|921.3|916.3|103
1639504800000|2021-12-14 18:00:00|922.3|917.3|922.2|917.2|923.5|918.5|921.9|916.9|196
1639505100000|2021-12-14 18:05:00|922.3|917.3|923.4|918.4|924|919|922.2|917.2|122
1639505400000|2021-12-14 18:10:00|923.5|918.5|924.5|919.5|924.9|919.9|923.3|918.3|91
1639505700000|2021-12-14 18:15:00|924.4|919.4|924.6|919.6|925.1|920.1|924.4|919.4|52
1639506000000|2021-12-14 18:20:00|924.7|919.7|925.2|920.2|925.2|920.2|924.4|919.4|76
1639506300000|2021-12-14 18:25:00|925.3|920.3|924.8|919.8|925.6|920.6|924.7|919.7|99
1639506600000|2021-12-14 18:30:00|924.9|919.9|925|920|925.4|920.4|924.6|919.6|66
1639506900000|2021-12-14 18:35:00|924.9|919.9|924.7|919.7|925|920|924.5|919.5|69
1639507200000|2021-12-14 18:40:00|924.6|919.6|924.4|919.4|924.6|919.6|924.1|919.1|40
1639507500000|2021-12-14 18:45:00|924.6|919.6|924.5|919.5|924.8|919.8|924.4|919.4|70
1639507800000|2021-12-14 18:50:00|924.7|919.7|924.3|919.3|924.7|919.7|924.1|919.1|32
1639508100000|2021-12-14 18:55:00|924.4|919.4|924.1|919.1|924.5|919.5|923.8|918.8|61
1639508400000|2021-12-14 19:00:00|923.8|918.8|924.9|919.9|925.1|920.1|923.7|918.7|92
1639508700000|2021-12-14 19:05:00|925|920|925.4|920.4|925.5|920.5|924.7|919.7|88
1639509000000|2021-12-14 19:10:00|925.5|920.5|925.8|920.8|926.2|921.2|925.4|920.4|176
1639509300000|2021-12-14 19:15:00|925.9|920.9|926.7|921.7|926.9|921.9|925.9|920.9|148
1639509600000|2021-12-14 19:20:00|926.9|921.9|926.9|921.9|927|922|926.5|921.5|39
1639509900000|2021-12-14 19:25:00|926.8|921.8|927.8|922.8|928|923|926.8|921.8|79
1639510200000|2021-12-14 19:30:00|927.9|922.9|927.1|922.1|928.4|923.4|926.7|921.7|61
1639510500000|2021-12-14 19:35:00|927|922|927.4|922.4|927.8|922.8|926.7|921.7|75
1639510800000|2021-12-14 19:40:00|927.6|922.6|927.7|922.7|927.7|922.7|927.2|922.2|103
1639511100000|2021-12-14 19:45:00|927.8|922.8|927.7|922.7|928.2|923.2|927.7|922.7|25
1639511400000|2021-12-14 19:50:00|927.6|922.6|926.8|921.8|927.7|922.7|926.8|921.8|65
1639511700000|2021-12-14 19:55:00|927|922|926.4|921.4|927.1|922.1|926.3|921.3|62
1639512000000|2021-12-14 20:00:00|926.5|921.5|927.5|922.5|927.7|922.7|926.5|921.5|51
1639512300000|2021-12-14 20:05:00|927.4|922.4|928|923|928|923|927.4|922.4|59
1639512600000|2021-12-14 20:10:00|928.1|923.1|927.5|922.5|928.1|923.1|927.1|922.1|54
1639512900000|2021-12-14 20:15:00|927.6|922.6|926.6|921.6|927.6|922.6|926.6|921.6|79
1639513200000|2021-12-14 20:20:00|926.7|921.7|926.9|921.9|927.2|922.2|926.7|921.7|106
1639513500000|2021-12-14 20:25:00|926.7|921.7|927.1|922.1|927.2|922.2|926.6|921.6|69
1639513800000|2021-12-14 20:30:00|926.9|921.9|926.8|921.8|926.9|921.9|926.7|921.7|78
1639514100000|2021-12-14 20:35:00|926.9|921.9|926.8|921.8|927.2|922.2|926.7|921.7|46
1639514400000|2021-12-14 20:40:00|926.9|921.9|926.1|921.1|927.1|922.1|926.1|921.1|50
1639514700000|2021-12-14 20:45:00|926.2|921.2|926|921|926.6|921.6|925.9|920.9|71
1639515000000|2021-12-14 20:50:00|925.9|920.9|925.8|920.8|926.6|921.6|925.8|920.8|104
1639515300000|2021-12-14 20:55:00|925.9|920.9|926.6|921.6|926.6|921.6|925.9|920.9|55
1639515600000|2021-12-14 21:00:00|926.7|921.7|926.7|921.7|927|922|926.4|921.4|74
1639515900000|2021-12-14 21:05:00|926.8|921.8|927|922|927|922|926.4|921.4|25
1639516200000|2021-12-14 21:10:00|927.1|922.1|926.6|921.6|927.1|922.1|926.6|921.6|6
1639516500000|2021-12-14 21:15:00|926.7|921.7|926.6|921.6|926.7|921.7|926.6|921.6|6
1639516800000|2021-12-14 21:20:00|926.7|921.7|926.7|921.7|927.1|922.1|926.2|921.2|40
1639517100000|2021-12-14 21:25:00|926.6|921.6|926.4|921.4|926.7|921.7|926.4|921.4|13
1639517400000|2021-12-14 21:30:00|926.6|921.6|926.7|921.7|926.8|921.8|926.5|921.5|13
1639517700000|2021-12-14 21:35:00|926.6|921.6|926.7|921.7|926.7|921.7|926.6|921.6|8
1639518000000|2021-12-14 21:40:00|926.9|921.9|926.9|921.9|927|922|926.9|921.9|3
1639518300000|2021-12-14 21:45:00|926.7|921.7|926.6|921.6|926.8|921.8|926.1|921.1|20
1639518600000|2021-12-14 21:50:00|926.5|921.5|926.7|921.7|926.9|921.9|926.3|921.3|33
1639518900000|2021-12-14 21:55:00|926.9|921.9|926.6|921.6|927|922|926.4|921.4|17
1639522800000|2021-12-14 23:00:00|932.2|916.5|928|923|932.2|923.1|926.9|916.5|27
1639523100000|2021-12-14 23:05:00|928.2|923.2|927.7|922.7|928.2|923.2|927.4|922.4|8
1639523400000|2021-12-14 23:10:00|927.6|922.6|927.8|922.8|927.8|922.8|927.2|922.2|26
1639523700000|2021-12-14 23:15:00|927.7|922.7|927.5|922.5|927.7|922.7|927.4|922.4|22
1639524000000|2021-12-14 23:20:00|927.6|922.6|927.6|922.6|927.7|922.7|927.5|922.5|21
1639524300000|2021-12-14 23:25:00|927.5|922.5|927.1|922.1|927.5|922.5|927.1|922.1|13
1639524600000|2021-12-14 23:30:00|927.2|922.2|927.2|922.2|927.6|922.6|927|922|34
1639524900000|2021-12-14 23:35:00|927.1|922.1|926.4|921.4|927.4|922.4|926.4|921.4|21
1639525200000|2021-12-14 23:40:00|926.3|921.3|926.7|921.7|926.8|921.8|926.3|921.3|22
1639525500000|2021-12-14 23:45:00|926.6|921.6|927.1|922.1|927.4|922.4|926.6|921.6|34
1639525800000|2021-12-14 23:50:00|927.2|922.2|927.1|922.1|927.2|922.2|926.8|921.8|34
1639526100000|2021-12-14 23:55:00|926.9|921.9|926.7|921.7|927.1|922.1|926.7|921.7|34
1639526400000|2021-12-15 00:00:00|926.8|921.8|928|923|928.4|923.4|926.8|921.8|74
1639526700000|2021-12-15 00:05:00|928.1|923.1|929.2|924.2|929.6|924.6|928|923|33
1639527000000|2021-12-15 00:10:00|929.3|924.3|928.4|923.4|929.3|924.3|928.3|923.3|30
1639527300000|2021-12-15 00:15:00|928.3|923.3|928.1|923.1|928.5|923.5|927.8|922.8|25
1639527600000|2021-12-15 00:20:00|928|923|927.9|922.9|928.1|923.1|927.6|922.6|19
1639527900000|2021-12-15 00:25:00|928|923|928.3|923.3|928.5|923.5|927.9|922.9|47
1639528200000|2021-12-15 00:30:00|928.4|923.4|928.2|923.2|928.5|923.5|928.1|923.1|11
1639528500000|2021-12-15 00:35:00|928.3|923.3|928.2|923.2|928.3|923.3|927.4|922.4|34
1639528800000|2021-12-15 00:40:00|928.1|923.1|928.5|923.5|928.6|923.6|928|923|31
1639529100000|2021-12-15 00:45:00|928.4|923.4|929.3|924.3|929.5|924.5|928.4|923.4|15
1639529400000|2021-12-15 00:50:00|929.1|924.1|929.1|924.1|929.3|924.3|929|924|32
1639529700000|2021-12-15 00:55:00|929.2|924.2|928|923|929.2|924.2|928|923|46
1639530000000|2021-12-15 01:00:00|928.1|923.1|926.6|921.6|928.1|923.1|926.4|921.4|125
1639530300000|2021-12-15 01:05:00|926.5|921.5|925.6|920.6|926.6|921.6|925.6|920.6|57
1639530600000|2021-12-15 01:10:00|925.5|920.5|925.7|920.7|926.1|921.1|924.8|919.8|51
1639530900000|2021-12-15 01:15:00|925.4|920.4|924.7|919.7|925.5|920.5|924.4|919.4|101
1639531200000|2021-12-15 01:20:00|924.8|919.8|926.5|921.5|926.5|921.5|924.8|919.8|40
1639531500000|2021-12-15 01:25:00|926.6|921.6|924.6|919.6|926.6|921.6|924.4|919.4|68
1639531800000|2021-12-15 01:30:00|924.5|919.5|924.6|919.6|925|920|924.2|919.2|89
1639532100000|2021-12-15 01:35:00|924.5|919.5|926|921|926|921|924.5|919.5|63
1639532400000|2021-12-15 01:40:00|926.1|921.1|926.2|921.2|926.4|921.4|926.1|921.1|52
1639532700000|2021-12-15 01:45:00|926.1|921.1|926.1|921.1|926.3|921.3|925.9|920.9|40
1639533000000|2021-12-15 01:50:00|926|921|926|921|926.7|921.7|925.7|920.7|65
1639533300000|2021-12-15 01:55:00|926.1|921.1|926.2|921.2|926.5|921.5|926|921|70
1639533600000|2021-12-15 02:00:00|926.1|921.1|926.9|921.9|926.9|921.9|925.7|920.7|70
1639533900000|2021-12-15 02:05:00|926.8|921.8|926.7|921.7|927.3|922.3|926.5|921.5|62
1639534200000|2021-12-15 02:10:00|926.6|921.6|926.8|921.8|926.9|921.9|926.4|921.4|89
1639534500000|2021-12-15 02:15:00|926.9|921.9|926.1|921.1|927|922|925.8|920.8|64
1639534800000|2021-12-15 02:20:00|926|921|926.5|921.5|926.7|921.7|926|921|31
1639535100000|2021-12-15 02:25:00|926.3|921.3|925.4|920.4|926.4|921.4|925.4|920.4|82
1639535400000|2021-12-15 02:30:00|925.5|920.5|925.3|920.3|925.6|920.6|925|920|58
1639535700000|2021-12-15 02:35:00|925.2|920.2|925.3|920.3|925.4|920.4|924.9|919.9|48
1639536000000|2021-12-15 02:40:00|925.2|920.2|924.8|919.8|925.7|920.7|924.8|919.8|37
1639536300000|2021-12-15 02:45:00|924.9|919.9|924.8|919.8|925|920|924.7|919.7|25
1639536600000|2021-12-15 02:50:00|924.7|919.7|925.6|920.6|925.8|920.8|924.7|919.7|56
1639536900000|2021-12-15 02:55:00|925.7|920.7|925.9|920.9|926.1|921.1|925.7|920.7|71
1639537200000|2021-12-15 03:00:00|925.8|920.8|925.5|920.5|926.3|921.3|925.5|920.5|46
1639537500000|2021-12-15 03:05:00|925.4|920.4|925.5|920.5|925.6|920.6|924.4|919.4|53
1639537800000|2021-12-15 03:10:00|925.4|920.4|925.2|920.2|925.5|920.5|925|920|38
1639538100000|2021-12-15 03:15:00|925.1|920.1|923.9|918.9|925.2|920.2|923.8|918.8|66
1639538400000|2021-12-15 03:20:00|924|919|924.5|919.5|924.7|919.7|923.9|918.9|71
1639538700000|2021-12-15 03:25:00|924.4|919.4|923.6|918.6|924.4|919.4|923.5|918.5|74
1639539000000|2021-12-15 03:30:00|923.7|918.7|924.3|919.3|924.4|919.4|923.7|918.7|24
1639539300000|2021-12-15 03:35:00|924.2|919.2|924.3|919.3|924.6|919.6|923.9|918.9|32
1639539600000|2021-12-15 03:40:00|924.2|919.2|924.1|919.1|924.6|919.6|924|919|39
1639539900000|2021-12-15 03:45:00|924.2|919.2|923.8|918.8|924.3|919.3|923.8|918.8|59
1639540200000|2021-12-15 03:50:00|923.9|918.9|924.2|919.2|924.3|919.3|923.9|918.9|29
1639540500000|2021-12-15 03:55:00|924.3|919.3|923.9|918.9|924.3|919.3|923.9|918.9|19
1639540800000|2021-12-15 04:00:00|924|919|924.5|919.5|924.5|919.5|923.9|918.9|11
1639541100000|2021-12-15 04:05:00|924.4|919.4|924|919|924.5|919.5|924|919|34
1639541400000|2021-12-15 04:10:00|924.1|919.1|924.2|919.2|924.4|919.4|923.9|918.9|43
1639541700000|2021-12-15 04:15:00|924.1|919.1|924.1|919.1|924.8|919.8|924.1|919.1|29
1639542000000|2021-12-15 04:20:00|924.4|919.4|924.5|919.5|924.7|919.7|924.3|919.3|14
1639542300000|2021-12-15 04:25:00|924.4|919.4|924.4|919.4|924.6|919.6|924.4|919.4|17
1639542600000|2021-12-15 04:30:00|924.3|919.3|924.1|919.1|924.4|919.4|924|919|36
1639542900000|2021-12-15 04:35:00|924|919|924.1|919.1|924.2|919.2|924|919|68
1639543200000|2021-12-15 04:40:00|924|919|924.5|919.5|924.5|919.5|923.7|918.7|32
1639543500000|2021-12-15 04:45:00|924.4|919.4|924.7|919.7|925|920|924.4|919.4|11
1639543800000|2021-12-15 04:50:00|924.6|919.6|924.1|919.1|924.9|919.9|923.8|918.8|22
1639544100000|2021-12-15 04:55:00|924.2|919.2|923.6|918.6|924.2|919.2|923.5|918.5|20
1639544400000|2021-12-15 05:00:00|923.5|918.5|923.2|918.2|923.5|918.5|922.6|917.6|23
1639544700000|2021-12-15 05:05:00|923.3|918.3|922.9|917.9|923.6|918.6|922.9|917.9|32
1639545000000|2021-12-15 05:10:00|922.8|917.8|921.2|916.2|922.9|917.9|921|916|46
1639545300000|2021-12-15 05:15:00|921.3|916.3|922.6|917.6|923|918|921.3|916.3|47
1639545600000|2021-12-15 05:20:00|922.5|917.5|922.2|917.2|922.8|917.8|922.2|917.2|74
1639545900000|2021-12-15 05:25:00|922.4|917.4|922.1|917.1|922.4|917.4|921.5|916.5|97
1639546200000|2021-12-15 05:30:00|922.2|917.2|923.2|918.2|924.4|919.4|921.8|916.8|94
1639546500000|2021-12-15 05:35:00|923.1|918.1|923.4|918.4|923.9|918.9|923|918|86
1639546800000|2021-12-15 05:40:00|923.3|918.3|923.5|918.5|924.6|919.6|923.2|918.2|46
1639547100000|2021-12-15 05:45:00|923.6|918.6|924.2|919.2|924.3|919.3|923.5|918.5|13
1639547400000|2021-12-15 05:50:00|924|919|924.7|919.7|925.2|920.2|923.9|918.9|41
1639547700000|2021-12-15 05:55:00|924.6|919.6|923.6|918.6|924.7|919.7|923.4|918.4|64
1639548000000|2021-12-15 06:00:00|923.5|918.5|923.9|918.9|924.8|919.8|923.2|918.2|79
1639548300000|2021-12-15 06:05:00|924|919|923.6|918.6|924.5|919.5|923.5|918.5|54
1639548600000|2021-12-15 06:10:00|923.5|918.5|923.2|918.2|923.5|918.5|922.6|917.6|45
1639548900000|2021-12-15 06:15:00|923.3|918.3|922.7|917.7|923.3|918.3|922.5|917.5|80
1639549200000|2021-12-15 06:20:00|922.8|917.8|922.8|917.8|923.5|918.5|922.7|917.7|49
1639549500000|2021-12-15 06:25:00|922.9|917.9|922.7|917.7|923.2|918.2|922.6|917.6|39
1639549800000|2021-12-15 06:30:00|922.6|917.6|922.2|917.2|923|918|922.2|917.2|48
1639550100000|2021-12-15 06:35:00|922.3|917.3|921.6|916.6|922.5|917.5|921.5|916.5|50
1639550400000|2021-12-15 06:40:00|921.4|916.4|921.9|916.9|922.2|917.2|921.3|916.3|25
1639550700000|2021-12-15 06:45:00|921.7|916.7|922.3|917.3|922.7|917.7|921.7|916.7|20
1639551000000|2021-12-15 06:50:00|922.2|917.2|920.5|915.5|922.3|917.3|920.4|915.4|47
1639551300000|2021-12-15 06:55:00|920.6|915.6|919.3|914.3|920.6|915.6|918.7|913.7|126
1639551600000|2021-12-15 07:00:00|919.2|914.2|919.7|914.7|920.7|915.7|919.2|914.2|78
1639551900000|2021-12-15 07:05:00|919.8|914.8|920.2|915.2|920.2|915.2|919.2|914.2|116
1639552200000|2021-12-15 07:10:00|920.1|915.1|919.7|914.7|920.3|915.3|919|914|103
1639552500000|2021-12-15 07:15:00|920.2|915.2|922.1|917.1|922.4|917.4|920.2|915.2|49
1639552800000|2021-12-15 07:20:00|922.3|917.3|921.6|916.6|922.3|917.3|921|916|56
1639553100000|2021-12-15 07:25:00|921.8|916.8|922.2|917.2|922.5|917.5|921.6|916.6|100
1639553400000|2021-12-15 07:30:00|922.1|917.1|921.3|916.3|922.2|917.2|921.2|916.2|53
1639553700000|2021-12-15 07:35:00|921.4|916.4|922|917|922.2|917.2|921.2|916.2|68
1639554000000|2021-12-15 07:40:00|922.1|917.1|922.2|917.2|922.3|917.3|921.9|916.9|48
1639554300000|2021-12-15 07:45:00|922.1|917.1|921.9|916.9|923.1|918.1|921.7|916.7|68
1639554600000|2021-12-15 07:50:00|922|917|921.9|916.9|922.3|917.3|921.9|916.9|58
1639554900000|2021-12-15 07:55:00|922|917|921.5|916.5|922.1|917.1|921.2|916.2|101
1639555200000|2021-12-15 08:00:00|921.6|916.6|923.4|918.4|923.9|918.9|921.4|916.4|127
1639555500000|2021-12-15 08:05:00|923.2|918.2|923.1|918.1|924.6|919.6|922.5|917.5|99
1639555800000|2021-12-15 08:10:00|923|918|922.5|917.5|923.1|918.1|922.3|917.3|119
1639556100000|2021-12-15 08:15:00|922.3|917.3|923.2|918.2|923.3|918.3|921.9|916.9|82
1639556400000|2021-12-15 08:20:00|923.1|918.1|922.9|917.9|923.2|918.2|922|917|68
1639556700000|2021-12-15 08:25:00|922.8|917.8|921.6|916.6|922.8|917.8|921.4|916.4|78
1639557000000|2021-12-15 08:30:00|921.5|916.5|922.3|917.3|922.8|917.8|920.9|915.9|85
1639557300000|2021-12-15 08:35:00|922.4|917.4|921.9|916.9|922.4|917.4|921.4|916.4|82
1639557600000|2021-12-15 08:40:00|921.8|916.8|922.3|917.3|922.5|917.5|921.5|916.5|95
1639557900000|2021-12-15 08:45:00|922.4|917.4|922.1|917.1|923.2|918.2|921.9|916.9|87
1639558200000|2021-12-15 08:50:00|921.8|916.8|922.4|917.4|922.9|917.9|921.4|916.4|49
1639558500000|2021-12-15 08:55:00|922.5|917.5|921.6|916.6|922.5|917.5|921.2|916.2|83
1639558800000|2021-12-15 09:00:00|921.5|916.5|921.5|916.5|922|917|920.9|915.9|95
1639559100000|2021-12-15 09:05:00|921.4|916.4|920.7|915.7|921.6|916.6|920.3|915.3|86
1639559400000|2021-12-15 09:10:00|920.8|915.8|920.3|915.3|921.1|916.1|919.9|914.9|81
1639559700000|2021-12-15 09:15:00|920.4|915.4|919.2|914.2|920.6|915.6|919|914|97
1639560000000|2021-12-15 09:20:00|919|914|918.5|913.5|919.2|914.2|918.5|913.5|58
1639560300000|2021-12-15 09:25:00|918.4|913.4|918.4|913.4|919|914|917.9|912.9|81
1639560600000|2021-12-15 09:30:00|918.3|913.3|917.9|912.9|918.4|913.4|917.2|912.2|73
1639560900000|2021-12-15 09:35:00|917.7|912.7|917.2|912.2|917.8|912.8|915.5|910.5|123
1639561200000|2021-12-15 09:40:00|917|912|916.9|911.9|917|912|916.1|911.1|61
1639561500000|2021-12-15 09:45:00|917|912|916.7|911.7|917.8|912.8|916.3|911.3|97
1639561800000|2021-12-15 09:50:00|916.9|911.9|915.5|910.5|916.9|911.9|915.3|910.3|95
1639562100000|2021-12-15 09:55:00|915.4|910.4|914.5|909.5|915.6|910.6|914.4|909.4|77
1639562400000|2021-12-15 10:00:00|914.4|909.4|915.6|910.6|915.9|910.9|913.2|908.2|99
1639562700000|2021-12-15 10:05:00|915.7|910.7|915.6|910.6|915.9|910.9|915.6|910.6|39
1639563000000|2021-12-15 10:10:00|915.5|910.5|914.3|909.3|915.5|910.5|913.8|908.8|49
1639563300000|2021-12-15 10:15:00|914.4|909.4|914.4|909.4|914.5|909.5|913.1|908.1|37
1639563600000|2021-12-15 10:20:00|913.6|908.6|910.8|905.8|913.6|908.6|910.8|905.8|55
1639563900000|2021-12-15 10:25:00|910.7|905.7|911.2|906.2|911.6|906.6|910.7|905.7|48
1639564200000|2021-12-15 10:30:00|911.3|906.3|912.5|907.5|912.5|907.5|911|906|43
1639564500000|2021-12-15 10:35:00|912.6|907.6|913.1|908.1|913.5|908.5|912.6|907.6|55
1639564800000|2021-12-15 10:40:00|913|908|912.3|907.3|913.3|908.3|911.9|906.9|52
1639565100000|2021-12-15 10:45:00|912.4|907.4|912.2|907.2|912.7|907.7|912|907|34
1639565400000|2021-12-15 10:50:00|912.1|907.1|912.9|907.9|912.9|907.9|911.4|906.4|68
1639565700000|2021-12-15 10:55:00|912.8|907.8|913.4|908.4|913.4|908.4|912.4|907.4|43
1639566000000|2021-12-15 11:00:00|913.3|908.3|912.5|907.5|913.4|908.4|912.4|907.4|35
1639566300000|2021-12-15 11:05:00|912.4|907.4|911.9|906.9|912.4|907.4|911.6|906.6|39
1639566600000|2021-12-15 11:10:00|911.8|906.8|912.1|907.1|912.8|907.8|911.8|906.8|58
1639566900000|2021-12-15 11:15:00|912|907|912|907|912.4|907.4|911.8|906.8|48
1639567200000|2021-12-15 11:20:00|911.9|906.9|911.6|906.6|912|907|911.1|906.1|47
1639567500000|2021-12-15 11:25:00|911.7|906.7|912.3|907.3|912.4|907.4|911.6|906.6|50
1639567800000|2021-12-15 11:30:00|912.2|907.2|912.5|907.5|912.7|907.7|912|907|32
1639568100000|2021-12-15 11:35:00|912.6|907.6|912.8|907.8|912.9|907.9|912.1|907.1|44
1639568400000|2021-12-15 11:40:00|912.7|907.7|912.6|907.6|912.9|907.9|912.3|907.3|62
1639568700000|2021-12-15 11:45:00|912.5|907.5|912.3|907.3|912.5|907.5|911.3|906.3|79
1639569000000|2021-12-15 11:50:00|912.4|907.4|912.8|907.8|912.8|907.8|912.1|907.1|38
1639569300000|2021-12-15 11:55:00|912.7|907.7|912.6|907.6|913.1|908.1|912.6|907.6|64
1639569600000|2021-12-15 12:00:00|912.5|907.5|914.8|909.8|914.8|909.8|912.5|907.5|93
1639569900000|2021-12-15 12:05:00|915.1|910.1|914.2|909.2|915.4|910.4|914.2|909.2|77
1639570200000|2021-12-15 12:10:00|914.1|909.1|915|910|915.4|910.4|914|909|74
1639570500000|2021-12-15 12:15:00|915.3|910.3|916.6|911.6|916.9|911.9|915.2|910.2|76
1639570800000|2021-12-15 12:20:00|916.5|911.5|917.6|912.6|918.1|913.1|916.3|911.3|58
1639571100000|2021-12-15 12:25:00|917.5|912.5|917.6|912.6|918.2|913.2|917.1|912.1|50
1639571400000|2021-12-15 12:30:00|917.5|912.5|917.8|912.8|917.8|912.8|917.2|912.2|71
1639571700000|2021-12-15 12:35:00|917.7|912.7|917.6|912.6|917.8|912.8|916.9|911.9|41
1639572000000|2021-12-15 12:40:00|917.7|912.7|918.8|913.8|918.9|913.9|917.6|912.6|59
1639572300000|2021-12-15 12:45:00|918.7|913.7|919.2|914.2|919.4|914.4|918.4|913.4|80
1639572600000|2021-12-15 12:50:00|919.1|914.1|918.5|913.5|919.4|914.4|918.2|913.2|79
1639572900000|2021-12-15 12:55:00|918.6|913.6|918.7|913.7|919.1|914.1|918.3|913.3|92
1639573200000|2021-12-15 13:00:00|918.8|913.8|918|913|919|914|917.8|912.8|120
1639573500000|2021-12-15 13:05:00|918.1|913.1|918.1|913.1|918.2|913.2|916.1|911.1|113
1639573800000|2021-12-15 13:10:00|918.2|913.2|919.7|914.7|920|915|918.2|913.2|124
1639574100000|2021-12-15 13:15:00|919.8|914.8|919.2|914.2|920|915|917.8|912.8|112
1639574400000|2021-12-15 13:20:00|919.1|914.1|921.8|916.8|923.5|918.5|918.9|913.9|216
1639574700000|2021-12-15 13:25:00|921.9|916.9|924.4|915.9|924.4|917.7|921|915.9|118
1639575000000|2021-12-15 13:30:00|925.2|916.6|922.6|917.6|926.8|921.8|922.5|915.9|317
1639575300000|2021-12-15 13:35:00|922.2|917.2|922.4|917.4|923.7|918.7|921.7|916.7|246
1639575600000|2021-12-15 13:40:00|922.1|917.1|920.1|915.1|922.3|917.3|919.9|914.9|158
1639575900000|2021-12-15 13:45:00|920|915|918.9|913.9|920.2|915.2|918.4|913.4|154
1639576200000|2021-12-15 13:50:00|918.7|913.7|917.9|912.9|918.8|913.8|917.2|912.2|156
1639576500000|2021-12-15 13:55:00|918|913|917.8|912.8|918.4|913.4|916.9|911.9|138
1639576800000|2021-12-15 14:00:00|917.7|912.7|916.5|911.5|917.9|912.9|916.2|911.2|237
1639577100000|2021-12-15 14:05:00|916.4|911.4|914.3|909.3|916.9|911.9|913.9|908.9|208
1639577400000|2021-12-15 14:10:00|914.1|909.1|914|909|914.9|909.9|913.7|908.7|177
1639577700000|2021-12-15 14:15:00|913.9|908.9|913.3|908.3|914.3|909.3|911.4|906.4|200
1639578000000|2021-12-15 14:20:00|913.6|908.6|915.2|910.2|915.3|910.3|913.2|908.2|128
1639578300000|2021-12-15 14:25:00|915|910|913.9|908.9|915.3|910.3|912.6|907.6|204
1639578600000|2021-12-15 14:30:00|913.8|908.8|909.1|904.1|913.8|908.8|908.8|903.8|455
1639578900000|2021-12-15 14:35:00|909|904|909.3|904.3|911|906|908.2|903.2|436
1639579200000|2021-12-15 14:40:00|909.2|904.2|908.7|903.7|909.3|904.3|907.7|902.7|344
1639579500000|2021-12-15 14:45:00|908.8|903.8|907.6|902.6|909.3|904.3|907.2|902.2|347
1639579800000|2021-12-15 14:50:00|907.5|902.5|908.3|903.3|908.9|903.9|906.7|901.7|298
1639580100000|2021-12-15 14:55:00|908.4|903.4|908.6|903.6|909.4|904.4|907.5|902.5|292
1639580400000|2021-12-15 15:00:00|908.4|903.4|905.5|900.5|908.5|903.5|905.3|900.3|387
1639580700000|2021-12-15 15:05:00|905.3|900.3|905|900|908.8|900.4|901.9|896.9|315
1639581000000|2021-12-15 15:10:00|904.9|899.9|903.9|898.9|905.7|900.7|903.3|898.3|219
1639581300000|2021-12-15 15:15:00|904|899|902.9|897.9|904.8|899.8|902.6|897.6|301
1639581600000|2021-12-15 15:20:00|902.8|897.8|901.4|896.4|902.8|897.8|900.6|895.6|307
1639581900000|2021-12-15 15:25:00|901.3|896.3|901.3|896.3|902|897|900.3|895.3|286
1639582200000|2021-12-15 15:30:00|901.5|896.5|903.2|898.2|904.2|899.2|901.5|896.5|206
1639582500000|2021-12-15 15:35:00|903.1|898.1|902|897|903.6|898.6|901.7|896.7|124
1639582800000|2021-12-15 15:40:00|901.9|896.9|904.3|899.3|904.8|899.8|901.8|896.8|179
1639583100000|2021-12-15 15:45:00|904.1|899.1|900.7|895.7|904.2|899.2|900.4|895.4|179
1639583400000|2021-12-15 15:50:00|900.8|895.8|901.1|896.1|901.2|896.2|899.4|894.4|201
1639583700000|2021-12-15 15:55:00|901.3|896.3|901.9|896.9|902.2|897.2|900.5|895.5|169
1639584000000|2021-12-15 16:00:00|901.8|896.8|903.9|898.9|904.5|899.5|901.6|896.6|155
1639584300000|2021-12-15 16:05:00|903.8|898.8|904.9|899.9|905|900|902.6|897.6|196
1639584600000|2021-12-15 16:10:00|904.8|899.8|905.2|900.2|905.3|900.3|904.1|899.1|114
1639584900000|2021-12-15 16:15:00|905.5|900.5|906|901|906.7|901.7|905.4|900.4|96
1639585200000|2021-12-15 16:20:00|905.9|900.9|908|903|909|904|905.9|900.9|199
1639585500000|2021-12-15 16:25:00|907.8|902.8|908|903|909.5|904.5|907.4|902.4|123
1639585800000|2021-12-15 16:30:00|907.9|902.9|907.4|902.4|908.8|903.8|907|902|166
1639586100000|2021-12-15 16:35:00|907.3|902.3|905.7|900.7|907.4|902.4|905.5|900.5|192
1639586400000|2021-12-15 16:40:00|905.6|900.6|907.5|902.5|907.6|902.6|905.5|900.5|131
1639586700000|2021-12-15 16:45:00|907.4|902.4|908.1|903.1|908.6|903.6|906.5|901.5|87
1639587000000|2021-12-15 16:50:00|908|903|908.5|903.5|908.8|903.8|907.5|902.5|95
1639587300000|2021-12-15 16:55:00|908.6|903.6|909.6|904.6|909.7|904.7|907.9|902.9|159
1639587600000|2021-12-15 17:00:00|909.5|904.5|910.7|905.7|911.7|906.7|909.5|904.5|177
1639587900000|2021-12-15 17:05:00|910.6|905.6|908.2|903.2|910.6|905.6|907.9|902.9|159
1639588200000|2021-12-15 17:10:00|908|903|907.3|902.3|908.2|903.2|907|902|92
1639588500000|2021-12-15 17:15:00|907.4|902.4|907.3|902.3|907.8|902.8|907|902|159
1639588800000|2021-12-15 17:20:00|907.2|902.2|907.4|902.4|908.1|903.1|906.7|901.7|124
1639589100000|2021-12-15 17:25:00|907.5|902.5|909.4|904.4|909.6|904.6|907.3|902.3|138
1639589400000|2021-12-15 17:30:00|909.5|904.5|910.4|905.4|910.7|905.7|909|904|147
1639589700000|2021-12-15 17:35:00|910.3|905.3|909.4|904.4|911|906|909.4|904.4|115
1639590000000|2021-12-15 17:40:00|909.3|904.3|908.4|903.4|909.5|904.5|908.3|903.3|92
1639590300000|2021-12-15 17:45:00|908.5|903.5|907.4|902.4|909.3|904.3|907.4|902.4|121
1639590600000|2021-12-15 17:50:00|907.5|902.5|906.5|901.5|907.5|902.5|905.4|900.4|123
1639590900000|2021-12-15 17:55:00|906.6|901.6|906|901|907.2|902.2|905.5|900.5|121
1639591200000|2021-12-15 18:00:00|906.1|901.1|907.5|902.5|909|904|906.1|901.1|257
1639591500000|2021-12-15 18:05:00|907.6|902.6|908.1|903.1|908.6|903.6|907.6|902.6|93
1639591800000|2021-12-15 18:10:00|908.2|903.2|905.9|900.9|908.5|903.5|905.4|900.4|117
1639592100000|2021-12-15 18:15:00|906|901|907|902|907.1|902.1|905.7|900.7|91
1639592400000|2021-12-15 18:20:00|907.1|902.1|905.6|900.6|907.2|902.2|905.5|900.5|111
1639592700000|2021-12-15 18:25:00|905.7|900.7|904.9|899.9|905.7|900.7|904.9|899.9|76
1639593000000|2021-12-15 18:30:00|904.8|899.8|905.8|900.8|906.2|901.2|904.8|899.8|107
1639593300000|2021-12-15 18:35:00|905.7|900.7|905.4|900.4|906|901|905.2|900.2|64
1639593600000|2021-12-15 18:40:00|905.3|900.3|905.4|900.4|905.6|900.6|905.1|900.1|56
1639593900000|2021-12-15 18:45:00|905.2|900.2|905|900|905.2|900.2|904.5|899.5|24
1639594200000|2021-12-15 18:50:00|905.1|900.1|905.5|900.5|906|901|905|900|22
1639594500000|2021-12-15 18:55:00|905.2|900.2|906.4|896.2|906.4|900.4|904.3|896.2|29
1639594800000|2021-12-15 19:00:00|906.3|896|911.8|906.8|911.9|906.9|900.4|893|765
1639595100000|2021-12-15 19:05:00|911.9|906.9|910.1|905.1|915.6|909.7|907.4|902.4|637
1639595400000|2021-12-15 19:10:00|910|905|913.3|908.3|913.8|908.8|909.5|904.5|325
1639595700000|2021-12-15 19:15:00|913.4|908.4|910.8|905.8|913.4|908.4|910.2|905.2|253
1639596000000|2021-12-15 19:20:00|910.7|905.7|909.3|904.3|910.9|905.9|909.1|904.1|253
1639596300000|2021-12-15 19:25:00|909.4|904.4|909.9|904.9|910.6|905.6|906.8|901.8|193
1639596600000|2021-12-15 19:30:00|909.7|904.7|909.7|904.7|910.4|905.4|908.5|903.5|373
1639596900000|2021-12-15 19:35:00|909.6|904.6|912|907|912.2|907.2|908.4|903.4|452
1639597200000|2021-12-15 19:40:00|911.9|906.9|911.7|906.7|913.8|908.8|911.1|906.1|416
1639597500000|2021-12-15 19:45:00|911.6|906.6|913.2|908.2|913.6|908.6|911.5|906.5|280
1639597800000|2021-12-15 19:50:00|913.3|908.3|915.5|910.5|915.7|910.7|912|907|206
1639598100000|2021-12-15 19:55:00|915.6|910.6|915|910|915.6|910.6|913.1|908.1|372
1639598400000|2021-12-15 20:00:00|915.3|910.3|917.8|912.8|917.8|912.8|914.7|909.7|249
1639598700000|2021-12-15 20:05:00|917.9|912.9|920.3|915.3|921.2|916.2|917.6|912.6|344
1639599000000|2021-12-15 20:10:00|920.2|915.2|921.4|916.4|922.1|917.1|919.6|914.6|293
1639599300000|2021-12-15 20:15:00|921.5|916.5|924|919|924.6|919.6|921.3|916.3|258
1639599600000|2021-12-15 20:20:00|924.1|919.1|922.9|917.9|926|921|922.6|917.6|234
1639599900000|2021-12-15 20:25:00|922.8|917.8|925.1|920.1|925.1|920.1|921.9|916.9|243
1639600200000|2021-12-15 20:30:00|925.9|920.9|926|921|926.6|921.6|924.4|919.4|229
1639600500000|2021-12-15 20:35:00|926.1|921.1|925.7|920.7|927.5|922.5|925.1|920.1|183
1639600800000|2021-12-15 20:40:00|926|921|924.4|919.4|926.8|921.8|924.3|919.3|176
1639601100000|2021-12-15 20:45:00|924.3|919.3|921.9|916.9|924.9|919.9|921.6|916.6|201
1639601400000|2021-12-15 20:50:00|922|917|924.1|919.1|924.6|919.6|921.9|916.9|215
1639601700000|2021-12-15 20:55:00|924.2|919.2|924.4|919.4|925|920|923.3|918.3|144
1639602000000|2021-12-15 21:00:00|924.5|919.5|925.1|920.1|925.2|920.2|924.1|919.1|99
1639602300000|2021-12-15 21:05:00|925.3|920.3|924.7|919.7|925.5|920.5|924.4|919.4|70
1639602600000|2021-12-15 21:10:00|924.9|919.9|923.7|918.7|924.9|919.9|923.6|918.6|36
1639602900000|2021-12-15 21:15:00|923.9|918.9|924.6|919.6|924.6|919.6|923.7|918.7|60
1639603200000|2021-12-15 21:20:00|924.5|919.5|924.6|919.6|924.8|919.8|924.2|919.2|50
1639603500000|2021-12-15 21:25:00|924.7|919.7|924.3|919.3|924.9|919.9|924.3|919.3|40
1639603800000|2021-12-15 21:30:00|924.4|919.4|923.4|918.4|924.7|919.7|923.3|918.3|48
1639604100000|2021-12-15 21:35:00|923.5|918.5|923.4|918.4|923.6|918.6|923.4|918.4|60
1639604400000|2021-12-15 21:40:00|923.5|918.5|923.9|918.9|924|919|923.4|918.4|34
1639604700000|2021-12-15 21:45:00|924|919|923.5|918.5|924.1|919.1|923.4|918.4|30
1639605000000|2021-12-15 21:50:00|923.7|918.7|923.3|918.3|923.7|918.7|923.2|918.2|39
1639605300000|2021-12-15 21:55:00|923.2|918.2|923.3|918.3|923.7|918.7|923.1|918.1|50
1639609200000|2021-12-15 23:00:00|929.8|912.3|924|919|929.8|919.4|923.8|912.3|52
1639609500000|2021-12-15 23:05:00|924.1|919.1|923.8|918.8|924.3|919.3|923.7|918.7|54
1639609800000|2021-12-15 23:10:00|923.9|918.9|924.4|919.4|924.8|919.8|923.3|918.3|32
1639610100000|2021-12-15 23:15:00|924.5|919.5|925.3|920.3|925.5|920.5|924.4|919.4|31
1639610400000|2021-12-15 23:20:00|925.1|920.1|925|920|925.2|920.2|925|920|18
1639610700000|2021-12-15 23:25:00|924.9|919.9|924.7|919.7|925|920|924.6|919.6|16
1639611000000|2021-12-15 23:30:00|924.5|919.5|924.7|919.7|925.1|920.1|924.2|919.2|32
1639611300000|2021-12-15 23:35:00|924.4|919.4|924.3|919.3|924.6|919.6|923.7|918.7|44
1639611600000|2021-12-15 23:40:00|924.4|919.4|925.8|920.8|926.6|921.6|924.4|919.4|73
1639611900000|2021-12-15 23:45:00|925.9|920.9|925.9|920.9|927.2|922.2|925.9|920.9|96
1639612200000|2021-12-15 23:50:00|926.1|921.1|926|921|926.6|921.6|925.7|920.7|36
1639612500000|2021-12-15 23:55:00|926.1|921.1|927|922|927.2|922.2|925.9|920.9|32
1639612800000|2021-12-16 00:00:00|927.1|922.1|927.9|922.9|928.7|923.7|927.1|922.1|65
1639613100000|2021-12-16 00:05:00|928.1|923.1|927.6|922.6|928.8|923.8|927.5|922.5|72
1639613400000|2021-12-16 00:10:00|927.9|922.9|927.8|922.8|928.2|923.2|927.4|922.4|74
1639613700000|2021-12-16 00:15:00|927.7|922.7|926.9|921.9|928.1|923.1|926.9|921.9|78
1639614000000|2021-12-16 00:20:00|926.8|921.8|926.2|921.2|926.9|921.9|925.8|920.8|27
1639614300000|2021-12-16 00:25:00|926.1|921.1|926.7|921.7|926.7|921.7|925.6|920.6|37
1639614600000|2021-12-16 00:30:00|926.8|921.8|927.4|922.4|928.1|923.1|926.6|921.6|160
1639614900000|2021-12-16 00:35:00|927.5|922.5|926.7|921.7|927.7|922.7|926.6|921.6|65
1639615200000|2021-12-16 00:40:00|926.5|921.5|925.8|920.8|926.8|921.8|925|920|78
1639615500000|2021-12-16 00:45:00|925.9|920.9|925.1|920.1|925.9|920.9|924.9|919.9|44
1639615800000|2021-12-16 00:50:00|925|920|924|919|925.1|920.1|924|919|63
1639616100000|2021-12-16 00:55:00|924.2|919.2|923.8|918.8|924.6|919.6|923.8|918.8|57
1639616400000|2021-12-16 01:00:00|923.9|918.9|922.4|917.4|924|919|922.2|917.2|142
1639616700000|2021-12-16 01:05:00|922.5|917.5|922.6|917.6|922.8|917.8|922.4|917.4|34
1639617000000|2021-12-16 01:10:00|922.5|917.5|922.8|917.8|922.9|917.9|922|917|25
1639617300000|2021-12-16 01:15:00|922.9|917.9|922.2|917.2|922.9|917.9|922|917|38
1639617600000|2021-12-16 01:20:00|922.4|917.4|923.9|918.9|924.1|919.1|922.4|917.4|97
1639617900000|2021-12-16 01:25:00|923.8|918.8|925.1|920.1|925.2|920.2|923.8|918.8|59
1639618200000|2021-12-16 01:30:00|925.4|920.4|925.3|920.3|925.6|920.6|925|920|118
1639618500000|2021-12-16 01:35:00|925.7|920.7|924.5|919.5|925.7|920.7|924.5|919.5|85
1639618800000|2021-12-16 01:40:00|924.6|919.6|924.9|919.9|924.9|919.9|924.3|919.3|57
1639619100000|2021-12-16 01:45:00|924.8|919.8|924.1|919.1|925.6|920.6|924|919|80
1639619400000|2021-12-16 01:50:00|924.2|919.2|924|919|924.7|919.7|923.7|918.7|94
1639619700000|2021-12-16 01:55:00|924.1|919.1|924.6|919.6|924.7|919.7|923.6|918.6|91
1639620000000|2021-12-16 02:00:00|924.7|919.7|925.7|920.7|925.7|920.7|924.6|919.6|91
1639620300000|2021-12-16 02:05:00|925.6|920.6|925.2|920.2|925.8|920.8|924.7|919.7|68
1639620600000|2021-12-16 02:10:00|925|920|926|921|926|921|924.8|919.8|28
1639620900000|2021-12-16 02:15:00|925.9|920.9|926.5|921.5|926.5|921.5|925.9|920.9|51
1639621200000|2021-12-16 02:20:00|926.6|921.6|926.4|921.4|926.9|921.9|926.2|921.2|54
1639621500000|2021-12-16 02:25:00|926.2|921.2|925.9|920.9|926.2|921.2|925.6|920.6|57
1639621800000|2021-12-16 02:30:00|925.8|920.8|925.3|920.3|925.9|920.9|925.3|920.3|77
1639622100000|2021-12-16 02:35:00|925.2|920.2|924.9|919.9|925.3|920.3|924.8|919.8|42
1639622400000|2021-12-16 02:40:00|925|920|925.3|920.3|925.4|920.4|924.7|919.7|105
1639622700000|2021-12-16 02:45:00|925.2|920.2|925|920|926.2|921.2|925|920|60
1639623000000|2021-12-16 02:50:00|924.9|919.9|925.6|920.6|925.6|920.6|924.9|919.9|29
1639623300000|2021-12-16 02:55:00|925.5|920.5|925.6|920.6|925.9|920.9|925.4|920.4|92
1639623600000|2021-12-16 03:00:00|925.5|920.5|925.5|920.5|925.8|920.8|925.1|920.1|61
1639623900000|2021-12-16 03:05:00|925.6|920.6|926.4|921.4|926.4|921.4|925.6|920.6|39
1639624200000|2021-12-16 03:10:00|926.5|921.5|927.5|922.5|927.7|922.7|926.5|921.5|71
1639624500000|2021-12-16 03:15:00|927.6|922.6|928.2|923.2|928.4|923.4|927.6|922.6|60
1639624800000|2021-12-16 03:20:00|928.1|923.1|927.4|922.4|928.2|923.2|927.2|922.2|53
1639625100000|2021-12-16 03:25:00|927.5|922.5|927.5|922.5|927.8|922.8|927|922|60
1639625400000|2021-12-16 03:30:00|927.4|922.4|927.2|922.2|927.6|922.6|926.7|921.7|67
1639625700000|2021-12-16 03:35:00|927.1|922.1|926.2|921.2|927.5|922.5|926.1|921.1|63
1639626000000|2021-12-16 03:40:00|926.1|921.1|926.5|921.5|926.7|921.7|926.1|921.1|64
1639626300000|2021-12-16 03:45:00|926.7|921.7|926.7|921.7|927.2|922.2|926.3|921.3|41
1639626600000|2021-12-16 03:50:00|926.6|921.6|926.4|921.4|927|922|926.4|921.4|58
1639626900000|2021-12-16 03:55:00|926.5|921.5|924.5|919.5|926.5|921.5|924.4|919.4|67
1639627200000|2021-12-16 04:00:00|924.6|919.6|925.6|920.6|926.5|921.5|924.6|919.6|42
1639627500000|2021-12-16 04:05:00|925.4|920.4|925.6|920.6|926.5|921.5|924.8|919.8|57
1639627800000|2021-12-16 04:10:00|925.7|920.7|925.6|920.6|926.4|921.4|925.5|920.5|28
1639628100000|2021-12-16 04:15:00|925.5|920.5|925.6|920.6|926.6|921.6|925.5|920.5|55
1639628400000|2021-12-16 04:20:00|925.5|920.5|925.7|920.7|925.8|920.8|925.5|920.5|35
1639628700000|2021-12-16 04:25:00|925.8|920.8|926.4|921.4|926.6|921.6|925.6|920.6|87
1639629000000|2021-12-16 04:30:00|926.5|921.5|926.5|921.5|926.7|921.7|926.3|921.3|26
1639629300000|2021-12-16 04:35:00|926.4|921.4|926.5|921.5|926.8|921.8|926.4|921.4|17
1639629600000|2021-12-16 04:40:00|926.6|921.6|926.9|921.9|927.3|922.3|926.3|921.3|49
1639629900000|2021-12-16 04:45:00|926.8|921.8|927.2|922.2|927.3|922.3|926.7|921.7|33
1639630200000|2021-12-16 04:50:00|927.3|922.3|926.2|921.2|927.6|922.6|926.2|921.2|59
1639630500000|2021-12-16 04:55:00|926.3|921.3|927.1|922.1|927.9|922.9|926.3|921.3|53
1639630800000|2021-12-16 05:00:00|927|922|926.9|921.9|927.4|922.4|926.8|921.8|28
1639631100000|2021-12-16 05:05:00|926.8|921.8|926.8|921.8|927.4|922.4|926.7|921.7|60
1639631400000|2021-12-16 05:10:00|926.7|921.7|927|922|927.9|922.9|926.7|921.7|27
1639631700000|2021-12-16 05:15:00|927.1|922.1|926.8|921.8|927.1|922.1|926.7|921.7|34
1639632000000|2021-12-16 05:20:00|926.9|921.9|927|922|927.5|922.5|926.9|921.9|34
1639632300000|2021-12-16 05:25:00|926.9|921.9|928.4|923.4|928.4|923.4|926.9|921.9|9
1639632600000|2021-12-16 05:30:00|928.6|923.6|928.1|923.1|929.5|924.5|927.8|922.8|77
1639632900000|2021-12-16 05:35:00|928.4|923.4|929.3|924.3|929.3|924.3|928.1|923.1|71
1639633200000|2021-12-16 05:40:00|929.2|924.2|928.2|923.2|929.3|924.3|928|923|49
1639633500000|2021-12-16 05:45:00|928.3|923.3|928.6|923.6|929|924|928.3|923.3|29
1639633800000|2021-12-16 05:50:00|928.7|923.7|929.1|924.1|929.3|924.3|928.7|923.7|25
1639634100000|2021-12-16 05:55:00|929|924|929.1|924.1|929.1|924.1|928.8|923.8|19
1639634400000|2021-12-16 06:00:00|929|924|928.5|923.5|929.2|924.2|928.4|923.4|27
1639634700000|2021-12-16 06:05:00|928.6|923.6|928.3|923.3|929.2|924.2|928.3|923.3|24
1639635000000|2021-12-16 06:10:00|928.6|923.6|928.6|923.6|929.8|924.8|928.1|923.1|57
1639635300000|2021-12-16 06:15:00|928.5|923.5|929.7|924.7|930.2|925.2|928.5|923.5|59
1639635600000|2021-12-16 06:20:00|929.6|924.6|929|924|929.6|924.6|928.8|923.8|41
1639635900000|2021-12-16 06:25:00|929.1|924.1|930|925|930.1|925.1|928.9|923.9|35
1639636200000|2021-12-16 06:30:00|929.9|924.9|929.3|924.3|930|925|929|924|28
1639636500000|2021-12-16 06:35:00|929.2|924.2|929.5|924.5|929.9|924.9|928.9|923.9|23
1639636800000|2021-12-16 06:40:00|929.4|924.4|929.6|924.6|929.7|924.7|928.7|923.7|55
1639637100000|2021-12-16 06:45:00|929.5|924.5|929.4|924.4|929.8|924.8|929.4|924.4|35
1639637400000|2021-12-16 06:50:00|929.3|924.3|929.2|924.2|929.6|924.6|929|924|62
1639637700000|2021-12-16 06:55:00|929.1|924.1|929.1|924.1|929.2|924.2|928.7|923.7|36
1639638000000|2021-12-16 07:00:00|929.2|924.2|930.3|925.3|930.8|925.8|928.7|923.7|111
1639638300000|2021-12-16 07:05:00|930.2|925.2|930.4|925.4|930.6|925.6|929.7|924.7|116
1639638600000|2021-12-16 07:10:00|930.3|925.3|930.3|925.3|930.9|925.9|930.1|925.1|90
1639638900000|2021-12-16 07:15:00|930.4|925.4|931.1|926.1|931.1|926.1|930.4|925.4|78
1639639200000|2021-12-16 07:20:00|931.3|926.3|930.2|925.2|931.7|926.7|929.6|924.6|93
1639639500000|2021-12-16 07:25:00|930.1|925.1|930.7|925.7|930.7|925.7|929.6|924.6|85
1639639800000|2021-12-16 07:30:00|930.6|925.6|931|926|931.3|926.3|930.4|925.4|76
1639640100000|2021-12-16 07:35:00|930.8|925.8|930.6|925.6|931.3|926.3|930.6|925.6|51
1639640400000|2021-12-16 07:40:00|930.5|925.5|930.9|925.9|930.9|925.9|930.2|925.2|50
1639640700000|2021-12-16 07:45:00|930.8|925.8|930.3|925.3|930.9|925.9|930.2|925.2|82
1639641000000|2021-12-16 07:50:00|930.2|925.2|930.9|925.9|931.3|926.3|930.1|925.1|67
1639641300000|2021-12-16 07:55:00|930.8|925.8|930.1|925.1|930.9|925.9|930.1|925.1|83
1639641600000|2021-12-16 08:00:00|930.3|925.3|930.4|925.4|931.1|926.1|929.8|924.8|124
1639641900000|2021-12-16 08:05:00|930.1|925.1|929.5|924.5|930.4|925.4|929.2|924.2|133
1639642200000|2021-12-16 08:10:00|929.4|924.4|929.3|924.3|929.8|924.8|928.9|923.9|80
1639642500000|2021-12-16 08:15:00|929.4|924.4|929.7|924.7|930.5|925.5|929.4|924.4|134
1639642800000|2021-12-16 08:20:00|929.9|924.9|930.7|925.7|931.4|926.4|929.9|924.9|98
1639643100000|2021-12-16 08:25:00|930.6|925.6|928.8|923.8|930.6|925.6|928.7|923.7|138
1639643400000|2021-12-16 08:30:00|928.7|923.7|930.1|925.1|930.1|925.1|928.4|923.4|116
1639643700000|2021-12-16 08:35:00|929.8|924.8|931.4|926.4|932.1|927.1|929.8|924.8|109
1639644000000|2021-12-16 08:40:00|931.3|926.3|930.1|925.1|931.3|926.3|929.7|924.7|78
1639644300000|2021-12-16 08:45:00|930.2|925.2|931.6|926.6|931.6|926.6|930.2|925.2|78
1639644600000|2021-12-16 08:50:00|931.7|926.7|931.1|926.1|932.3|927.3|930.7|925.7|118
1639644900000|2021-12-16 08:55:00|931|926|931.4|926.4|931.7|926.7|931|926|64
1639645200000|2021-12-16 09:00:00|931.7|926.7|931.7|926.7|931.9|926.9|930.8|925.8|96
1639645500000|2021-12-16 09:05:00|931.6|926.6|930.6|925.6|931.6|926.6|930.4|925.4|111
1639645800000|2021-12-16 09:10:00|930.8|925.8|931.8|926.8|931.9|926.9|930.7|925.7|83
1639646100000|2021-12-16 09:15:00|931.9|926.9|933.6|928.6|933.6|928.6|931.6|926.6|99
1639646400000|2021-12-16 09:20:00|933.3|928.3|932.9|927.9|933.6|928.6|932.7|927.7|78
1639646700000|2021-12-16 09:25:00|932.8|927.8|933.2|928.2|933.5|928.5|932.5|927.5|78
1639647000000|2021-12-16 09:30:00|932.9|927.9|935|930|935.8|930.8|932.9|927.9|155
1639647300000|2021-12-16 09:35:00|934.9|929.9|935.7|930.7|936|931|934.8|929.8|80
1639647600000|2021-12-16 09:40:00|935.8|930.8|936.8|931.8|936.8|931.8|935.4|930.4|89
1639647900000|2021-12-16 09:45:00|936.9|931.9|936.4|931.4|937.8|932.8|935.6|930.6|108
1639648200000|2021-12-16 09:50:00|936.5|931.5|937.3|932.3|937.3|932.3|936.3|931.3|113
1639648500000|2021-12-16 09:55:00|937.2|932.2|937.3|932.3|937.6|932.6|936.8|931.8|56
1639648800000|2021-12-16 10:00:00|937.2|932.2|938.3|933.3|938.6|933.6|936.7|931.7|79
1639649100000|2021-12-16 10:05:00|938.4|933.4|938.1|933.1|938.4|933.4|937.7|932.7|66
1639649400000|2021-12-16 10:10:00|938.2|933.2|937.6|932.6|938.3|933.3|937.1|932.1|84
1639649700000|2021-12-16 10:15:00|937.5|932.5|935.9|930.9|937.8|932.8|935.9|930.9|59
1639650000000|2021-12-16 10:20:00|935.8|930.8|937.3|932.3|937.6|932.6|935.8|930.8|76
1639650300000|2021-12-16 10:25:00|937.2|932.2|936.6|931.6|937.6|932.6|936.5|931.5|59
1639650600000|2021-12-16 10:30:00|936.5|931.5|936.5|931.5|936.7|931.7|935.3|930.3|122
1639650900000|2021-12-16 10:35:00|936.6|931.6|937|932|937.2|932.2|936.4|931.4|49
1639651200000|2021-12-16 10:40:00|936.8|931.8|938|933|938|933|936.8|931.8|99
1639651500000|2021-12-16 10:45:00|937.9|932.9|937|932|938.9|933.9|937|932|77
1639651800000|2021-12-16 10:50:00|937.1|932.1|937.7|932.7|937.9|932.9|937.1|932.1|49
1639652100000|2021-12-16 10:55:00|937.8|932.8|937.9|932.9|938.1|933.1|937.4|932.4|60
1639652400000|2021-12-16 11:00:00|937.6|932.6|937.3|932.3|937.8|932.8|936.9|931.9|75
1639652700000|2021-12-16 11:05:00|937|932|936.9|931.9|938.1|933.1|936.9|931.9|63
1639653000000|2021-12-16 11:10:00|937.2|932.2|938|933|938.2|933.2|937.1|932.1|61
1639653300000|2021-12-16 11:15:00|937.9|932.9|937.5|932.5|938|933|937.3|932.3|54
1639653600000|2021-12-16 11:20:00|937.6|932.6|937.7|932.7|937.8|932.8|937.1|932.1|72
1639653900000|2021-12-16 11:25:00|937.6|932.6|938.9|933.9|939.4|934.4|937.5|932.5|49
1639654200000|2021-12-16 11:30:00|938.8|933.8|938.5|933.5|938.9|933.9|937.8|932.8|63
1639654500000|2021-12-16 11:35:00|938.6|933.6|937.9|932.9|938.6|933.6|937.5|932.5|30
1639654800000|2021-12-16 11:40:00|937.8|932.8|938.2|933.2|938.3|933.3|937.4|932.4|59
1639655100000|2021-12-16 11:45:00|938.3|933.3|937.9|932.9|938.8|933.8|937.9|932.9|155
1639655400000|2021-12-16 11:50:00|938|933|938.2|933.2|938.2|933.2|937.6|932.6|71
1639655700000|2021-12-16 11:55:00|938.4|933.4|938.2|933.2|938.5|933.5|938.1|933.1|29
1639656000000|2021-12-16 12:00:00|937.9|932.9|937.2|932.2|938.9|933.9|935.4|930.4|262
1639656300000|2021-12-16 12:05:00|937.3|932.3|936.9|931.9|937.6|932.6|936.5|931.5|158
1639656600000|2021-12-16 12:10:00|936.8|931.8|936.7|931.7|937.8|932.8|936.6|931.6|101
1639656900000|2021-12-16 12:15:00|936.6|931.6|934.9|929.9|937|932|934.9|929.9|109
1639657200000|2021-12-16 12:20:00|935.1|930.1|934.8|929.8|935.1|930.1|934.1|929.1|111
1639657500000|2021-12-16 12:25:00|934.9|929.9|934.1|929.1|935.1|930.1|933.9|928.9|96
1639657800000|2021-12-16 12:30:00|934.4|929.4|936.1|931.1|936.4|931.4|934.4|929.4|90
1639658100000|2021-12-16 12:35:00|936.3|931.3|936.3|931.3|937.1|932.1|936.1|931.1|105
1639658400000|2021-12-16 12:40:00|936.4|931.4|935.8|930.8|936.6|931.6|935.5|930.5|77
1639658700000|2021-12-16 12:45:00|935.7|930.7|935.8|930.8|936.5|931.5|935|930|197
1639659000000|2021-12-16 12:50:00|935.7|930.7|936.1|931.1|936.8|931.8|935.6|930.6|113
1639659300000|2021-12-16 12:55:00|936.2|931.2|936.1|931.1|936.4|931.4|935.6|930.6|120
1639659600000|2021-12-16 13:00:00|936.2|931.2|936.3|931.3|936.9|931.9|935.2|930.2|213
1639659900000|2021-12-16 13:05:00|936.2|931.2|937.1|932.1|937.2|932.2|935.9|930.9|145
1639660200000|2021-12-16 13:10:00|936.9|931.9|936.4|931.4|937.1|932.1|936|931|233
1639660500000|2021-12-16 13:15:00|936.5|931.5|936.8|931.8|937|932|935.6|930.6|158
1639660800000|2021-12-16 13:20:00|936.9|931.9|940|935|940.8|935.8|936.3|931.3|240
1639661100000|2021-12-16 13:25:00|940.1|935.1|940.7|935.7|941|936|939.7|934.7|79
1639661400000|2021-12-16 13:30:00|940.6|935.6|934.1|929.1|941|936|934.1|929.1|300
1639661700000|2021-12-16 13:35:00|934|929|931.8|926.8|935.1|930.1|931.7|926.7|246
1639662000000|2021-12-16 13:40:00|931.7|926.7|928.8|923.8|931.9|926.9|928.6|923.6|281
1639662300000|2021-12-16 13:45:00|928.9|923.9|931.2|926.2|931.4|926.4|927.8|922.8|270
1639662600000|2021-12-16 13:50:00|931.3|926.3|934.7|929.7|934.7|929.7|931.1|926.1|251
1639662900000|2021-12-16 13:55:00|934.6|929.6|935.7|930.7|936|931|934.1|929.1|195
1639663200000|2021-12-16 14:00:00|935.8|930.8|931.5|926.5|936.1|931.1|931.5|926.5|309
1639663500000|2021-12-16 14:05:00|931.7|926.7|935|930|935.9|930.9|931.1|926.1|331
1639663800000|2021-12-16 14:10:00|934.9|929.9|934.4|929.4|935.7|930.7|933.7|928.7|251
1639664100000|2021-12-16 14:15:00|934.1|929.1|932.1|927.1|935|930|931.9|926.9|260
1639664400000|2021-12-16 14:20:00|932.2|927.2|932.6|927.6|933.1|928.1|931.1|926.1|180
1639664700000|2021-12-16 14:25:00|932.7|927.7|933.2|928.2|933.5|928.5|932.4|927.4|130
1639665000000|2021-12-16 14:30:00|932.9|927.9|933|928|933.5|928.5|930.8|925.8|435
1639665300000|2021-12-16 14:35:00|933.1|928.1|934.4|929.4|935.1|930.1|933.1|928.1|375
1639665600000|2021-12-16 14:40:00|934.5|929.5|933.9|928.9|936|931|933.9|928.9|366
1639665900000|2021-12-16 14:45:00|934.1|929.1|938.1|933.1|938.2|933.2|933.7|928.7|437
1639666200000|2021-12-16 14:50:00|938|933|938.1|933.1|940.3|935.3|936.6|931.6|380
1639666500000|2021-12-16 14:55:00|938.4|933.4|937.3|932.3|939.6|934.6|936.9|931.9|390
1639666800000|2021-12-16 15:00:00|937.4|932.4|936.9|931.9|939.1|934.1|936.6|931.6|403
1639667100000|2021-12-16 15:05:00|937|932|935.9|930.9|937.8|932.8|934.6|929.6|330
1639667400000|2021-12-16 15:10:00|936|931|938.6|933.6|938.8|933.8|935.3|930.3|351
1639667700000|2021-12-16 15:15:00|938.5|933.5|939.6|934.6|939.7|934.7|937.3|932.3|239
1639668000000|2021-12-16 15:20:00|939.5|934.5|937.9|932.9|939.6|934.6|937.3|932.3|269
1639668300000|2021-12-16 15:25:00|938|933|939.7|934.7|940.9|935.9|938|933|266
1639668600000|2021-12-16 15:30:00|940|935|939.3|934.3|940.5|935.5|938.3|933.3|217
1639668900000|2021-12-16 15:35:00|939.4|934.4|937.9|932.9|939.9|934.9|937.8|932.8|233
1639669200000|2021-12-16 15:40:00|938|933|939.4|934.4|939.6|934.6|937.8|932.8|185
1639669500000|2021-12-16 15:45:00|939.5|934.5|940.3|935.3|940.7|935.7|939.4|934.4|188
1639669800000|2021-12-16 15:50:00|940.2|935.2|939.6|934.6|940.3|935.3|939.1|934.1|128
1639670100000|2021-12-16 15:55:00|939.7|934.7|940|935|940|935|938.4|933.4|227
1639670400000|2021-12-16 16:00:00|939.9|934.9|935.4|930.4|940|935|935.1|930.1|198
1639670700000|2021-12-16 16:05:00|935.5|930.5|936.6|931.6|936.6|931.6|935.1|930.1|221
1639671000000|2021-12-16 16:10:00|936.8|931.8|937|932|937|932|935.9|930.9|161
1639671300000|2021-12-16 16:15:00|936.7|931.7|935.6|930.6|937.1|932.1|935.3|930.3|120
1639671600000|2021-12-16 16:20:00|935.7|930.7|936.8|931.8|936.9|931.9|935.5|930.5|132
1639671900000|2021-12-16 16:25:00|936.6|931.6|938.2|933.2|938.4|933.4|936.3|931.3|142
1639672200000|2021-12-16 16:30:00|938.3|933.3|938.9|933.9|939.9|934.9|938.3|933.3|195
1639672500000|2021-12-16 16:35:00|938.8|933.8|939.9|934.9|939.9|934.9|938.7|933.7|158
1639672800000|2021-12-16 16:40:00|939.8|934.8|941.2|936.2|941.7|936.7|939.8|934.8|111
1639673100000|2021-12-16 16:45:00|941.1|936.1|941.4|936.4|941.7|936.7|940.6|935.6|103
1639673400000|2021-12-16 16:50:00|941.3|936.3|941|936|941.5|936.5|940.9|935.9|122
1639673700000|2021-12-16 16:55:00|940.9|935.9|939.6|934.6|941|936|938.7|933.7|132
1639674000000|2021-12-16 17:00:00|939.7|934.7|939.4|934.4|940.8|935.8|939.1|934.1|156
1639674300000|2021-12-16 17:05:00|939.3|934.3|937.6|932.6|939.8|934.8|937.6|932.6|131
1639674600000|2021-12-16 17:10:00|937.4|932.4|939.3|934.3|939.6|934.6|937.2|932.2|136
1639674900000|2021-12-16 17:15:00|939.6|934.6|938.9|933.9|939.8|934.8|938.2|933.2|151
1639675200000|2021-12-16 17:20:00|939|934|939.1|934.1|940.2|935.2|939|934|103
1639675500000|2021-12-16 17:25:00|939.2|934.2|939.1|934.1|939.6|934.6|938.7|933.7|138
1639675800000|2021-12-16 17:30:00|939.2|934.2|939.1|934.1|939.6|934.6|938.9|933.9|216
1639676100000|2021-12-16 17:35:00|939.2|934.2|938.4|933.4|940|935|938.2|933.2|162
1639676400000|2021-12-16 17:40:00|938.5|933.5|938.2|933.2|939.7|934.7|938.2|933.2|115
1639676700000|2021-12-16 17:45:00|938.1|933.1|938.8|933.8|939.3|934.3|938.1|933.1|92
1639677000000|2021-12-16 17:50:00|938.6|933.6|939.7|934.7|939.9|934.9|938.6|933.6|87
1639677300000|2021-12-16 17:55:00|939.6|934.6|939.1|934.1|940.4|935.4|939.1|934.1|139
1639677600000|2021-12-16 18:00:00|939.3|934.3|940.9|935.9|941.3|936.3|938.9|933.9|183
1639677900000|2021-12-16 18:05:00|940.7|935.7|941.6|936.6|942.3|937.3|940.3|935.3|119
1639678200000|2021-12-16 18:10:00|941.5|936.5|941.9|936.9|942.4|937.4|941.4|936.4|99
1639678500000|2021-12-16 18:15:00|941.8|936.8|942|937|942.1|937.1|941.2|936.2|99
1639678800000|2021-12-16 18:20:00|942.1|937.1|942.5|937.5|942.9|937.9|942|937|125
1639679100000|2021-12-16 18:25:00|942.4|937.4|941.8|936.8|943|938|941.7|936.7|76
1639679400000|2021-12-16 18:30:00|941.7|936.7|940.3|935.3|942.2|937.2|940.3|935.3|111
1639679700000|2021-12-16 18:35:00|940.4|935.4|940.3|935.3|940.4|935.4|939.8|934.8|94
1639680000000|2021-12-16 18:40:00|940.4|935.4|940.4|935.4|940.5|935.5|939.8|934.8|85
1639680300000|2021-12-16 18:45:00|940.3|935.3|941.7|936.7|941.7|936.7|940.3|935.3|71
1639680600000|2021-12-16 18:50:00|941.6|936.6|940.7|935.7|941.7|936.7|940.6|935.6|108
1639680900000|2021-12-16 18:55:00|940.6|935.6|941.5|936.5|941.6|936.6|940.4|935.4|71
1639681200000|2021-12-16 19:00:00|941.4|936.4|941.8|936.8|942.2|937.2|941.3|936.3|120
1639681500000|2021-12-16 19:05:00|941.7|936.7|940.7|935.7|942|937|940.6|935.6|87
1639681800000|2021-12-16 19:10:00|940.6|935.6|939.8|934.8|940.7|935.7|939.7|934.7|127
1639682100000|2021-12-16 19:15:00|939.9|934.9|939.4|934.4|939.9|934.9|939|934|100
1639682400000|2021-12-16 19:20:00|939.3|934.3|939.3|934.3|939.5|934.5|939.2|934.2|92
1639682700000|2021-12-16 19:25:00|939.4|934.4|939.3|934.3|939.7|934.7|939.2|934.2|148
1639683000000|2021-12-16 19:30:00|939.2|934.2|939.4|934.4|939.8|934.8|939.2|934.2|84
1639683300000|2021-12-16 19:35:00|939.2|934.2|940.6|935.6|940.7|935.7|939.2|934.2|199
1639683600000|2021-12-16 19:40:00|940.7|935.7|939.4|934.4|940.8|935.8|939.2|934.2|165
1639683900000|2021-12-16 19:45:00|939.3|934.3|937.5|932.5|939.4|934.4|937.5|932.5|108
1639684200000|2021-12-16 19:50:00|937.6|932.6|937.8|932.8|938.4|933.4|937.3|932.3|118
1639684500000|2021-12-16 19:55:00|937.9|932.9|938.4|933.4|938.5|933.5|937.8|932.8|108
1639684800000|2021-12-16 20:00:00|938.3|933.3|938.3|933.3|938.5|933.5|937.8|932.8|126
1639685100000|2021-12-16 20:05:00|938.4|933.4|938.8|933.8|938.9|933.9|938.2|933.2|44
1639685400000|2021-12-16 20:10:00|938.6|933.6|939.1|934.1|939.1|934.1|938.4|933.4|134
1639685700000|2021-12-16 20:15:00|939|934|939.3|934.3|939.3|934.3|938.5|933.5|62
1639686000000|2021-12-16 20:20:00|939.4|934.4|939|934|939.6|934.6|939|934|33
1639686300000|2021-12-16 20:25:00|939.1|934.1|939.3|934.3|939.7|934.7|939|934|93
1639686600000|2021-12-16 20:30:00|939.5|934.5|940.5|935.5|940.5|935.5|939.4|934.4|132
1639686900000|2021-12-16 20:35:00|940.4|935.4|940.9|935.9|940.9|935.9|940.2|935.2|120
1639687200000|2021-12-16 20:40:00|940.8|935.8|940.8|935.8|941.7|936.7|940.8|935.8|93
1639687500000|2021-12-16 20:45:00|940.7|935.7|940.6|935.6|941.1|936.1|940.5|935.5|201
1639687800000|2021-12-16 20:50:00|940.7|935.7|940.3|935.3|941.2|936.2|940.3|935.3|139
1639688100000|2021-12-16 20:55:00|940.4|935.4|940.6|935.6|941.2|936.2|940.1|935.1|187
1639688400000|2021-12-16 21:00:00|940.8|935.8|940.6|935.6|940.9|935.9|939.9|934.9|62
1639688700000|2021-12-16 21:05:00|940.8|935.8|940.9|935.9|941|936|940.5|935.5|36
1639689000000|2021-12-16 21:10:00|940.8|935.8|940.9|935.9|941|936|940.6|935.6|15
1639689300000|2021-12-16 21:15:00|940.8|935.8|940.4|935.4|940.8|935.8|940.3|935.3|25
1639689600000|2021-12-16 21:20:00|940.3|935.3|940.6|935.6|940.6|935.6|940.1|935.1|12
1639689900000|2021-12-16 21:25:00|940.7|935.7|940.6|935.6|941.1|936.1|940.6|935.6|16
1639690200000|2021-12-16 21:30:00|940.7|935.7|940.9|935.9|940.9|935.9|940.5|935.5|67
1639690500000|2021-12-16 21:35:00|941|936|941|936|941.2|936.2|940.8|935.8|24
1639690800000|2021-12-16 21:40:00|940.9|935.9|941.2|936.2|941.2|936.2|940.8|935.8|21
1639691100000|2021-12-16 21:45:00|941.3|936.3|941.9|936.9|941.9|936.9|941.1|936.1|38
1639691400000|2021-12-16 21:50:00|942|937|941.8|936.8|942|937|941.5|936.5|25
1639691700000|2021-12-16 21:55:00|941.9|936.9|942.6|937.6|942.6|937.6|941.8|936.8|79
1639695600000|2021-12-16 23:00:00|947.6|932.1|941.3|936.3|947.6|937.2|941.3|932.1|62
1639695900000|2021-12-16 23:05:00|941.2|936.2|941.3|936.3|941.3|936.3|941|936|39
1639696200000|2021-12-16 23:10:00|941.2|936.2|941.8|936.8|942|937|941|936|35
1639696500000|2021-12-16 23:15:00|941.7|936.7|941.2|936.2|941.7|936.7|941.2|936.2|7
1639696800000|2021-12-16 23:20:00|941.3|936.3|941.1|936.1|941.3|936.3|941.1|936.1|5
1639697100000|2021-12-16 23:25:00|941|936|940.9|935.9|941|936|940.8|935.8|7
1639697400000|2021-12-16 23:30:00|940.8|935.8|940.9|935.9|940.9|935.9|940.8|935.8|12
1639697700000|2021-12-16 23:35:00|940.8|935.8|941|936|941.2|936.2|940.8|935.8|7
1639698000000|2021-12-16 23:40:00|940.9|935.9|941|936|941.1|936.1|940.9|935.9|26
1639698300000|2021-12-16 23:45:00|940.9|935.9|941.2|936.2|941.2|936.2|940.6|935.6|36
1639698600000|2021-12-16 23:50:00|941.3|936.3|941.1|936.1|941.4|936.4|941|936|21
1639698900000|2021-12-16 23:55:00|941|936|940.8|935.8|941.2|936.2|940.6|935.6|18
1639699200000|2021-12-17 00:00:00|940.9|935.9|941.8|936.8|942.1|937.1|940.8|935.8|44
1639699500000|2021-12-17 00:05:00|941.9|936.9|943|938|943.1|938.1|941.8|936.8|33
1639699800000|2021-12-17 00:10:00|942.9|937.9|943.1|938.1|943.3|938.3|942.8|937.8|64
1639700100000|2021-12-17 00:15:00|943.2|938.2|943.2|938.2|943.7|938.7|943|938|36
1639700400000|2021-12-17 00:20:00|943.3|938.3|943.3|938.3|943.6|938.6|943.1|938.1|32
1639700700000|2021-12-17 00:25:00|943.4|938.4|942.6|937.6|943.4|938.4|941.9|936.9|40
1639701000000|2021-12-17 00:30:00|942.7|937.7|943.1|938.1|943.5|938.5|942.7|937.7|38
1639701300000|2021-12-17 00:35:00|943|938|942.4|937.4|943.1|938.1|942.3|937.3|44
1639701600000|2021-12-17 00:40:00|942.3|937.3|942.1|937.1|942.5|937.5|942|937|37
1639701900000|2021-12-17 00:45:00|942.4|937.4|942.1|937.1|942.4|937.4|941.9|936.9|30
1639702200000|2021-12-17 00:50:00|942|937|942.1|937.1|942.3|937.3|942|937|24
1639702500000|2021-12-17 00:55:00|942|937|942.1|937.1|942.1|937.1|942|937|34
1639702800000|2021-12-17 01:00:00|942.2|937.2|943.2|938.2|943.3|938.3|942|937|61
1639703100000|2021-12-17 01:05:00|943.3|938.3|942.3|937.3|943.3|938.3|942.2|937.2|38
1639703400000|2021-12-17 01:10:00|942.2|937.2|942.8|937.8|942.9|937.9|942.2|937.2|64
1639703700000|2021-12-17 01:15:00|942.9|937.9|944.2|939.2|944.9|939.9|942.9|937.9|37
1639704000000|2021-12-17 01:20:00|944.3|939.3|944.8|939.8|944.8|939.8|944.3|939.3|106
1639704300000|2021-12-17 01:25:00|944.9|939.9|945.1|940.1|945.2|940.2|944.6|939.6|60
1639704600000|2021-12-17 01:30:00|945|940|944.7|939.7|945.1|940.1|944.3|939.3|63
1639704900000|2021-12-17 01:35:00|944.8|939.8|944.7|939.7|945.2|940.2|944.5|939.5|33
1639705200000|2021-12-17 01:40:00|944.6|939.6|945.1|940.1|945.3|940.3|944.5|939.5|72
1639705500000|2021-12-17 01:45:00|945.2|940.2|946.5|941.5|946.7|941.7|945.1|940.1|45
1639705800000|2021-12-17 01:50:00|946.3|941.3|946.4|941.4|946.9|941.9|946.3|941.3|75
1639706100000|2021-12-17 01:55:00|946.5|941.5|946.7|941.7|946.9|941.9|946.3|941.3|43
1639706400000|2021-12-17 02:00:00|946.2|941.2|946.5|941.5|946.7|941.7|946.2|941.2|96
1639706700000|2021-12-17 02:05:00|946.4|941.4|945.8|940.8|946.7|941.7|945.7|940.7|35
1639707000000|2021-12-17 02:10:00|945.7|940.7|946.3|941.3|946.6|941.6|945.7|940.7|60
1639707300000|2021-12-17 02:15:00|946.4|941.4|945.6|940.6|946.4|941.4|945.4|940.4|44
1639707600000|2021-12-17 02:20:00|945.7|940.7|946.4|941.4|946.4|941.4|945.5|940.5|64
1639707900000|2021-12-17 02:25:00|946.3|941.3|944.4|939.4|946.4|941.4|944.4|939.4|30
1639708200000|2021-12-17 02:30:00|944.6|939.6|946|941|946.2|941.2|944.5|939.5|52
1639708500000|2021-12-17 02:35:00|946.1|941.1|946.5|941.5|946.5|941.5|945.6|940.6|34
1639708800000|2021-12-17 02:40:00|946.4|941.4|946.1|941.1|946.5|941.5|946.1|941.1|49
1639709100000|2021-12-17 02:45:00|946|941|944.2|939.2|946.1|941.1|944.2|939.2|40
1639709400000|2021-12-17 02:50:00|944.3|939.3|943.5|938.5|944.3|939.3|943.5|938.5|77
1639709700000|2021-12-17 02:55:00|943.6|938.6|944.6|939.6|945|940|943.5|938.5|61
1639710000000|2021-12-17 03:00:00|944.5|939.5|943.7|938.7|944.6|939.6|943.7|938.7|69
1639710300000|2021-12-17 03:05:00|943.6|938.6|942.8|937.8|943.7|938.7|942.6|937.6|28
1639710600000|2021-12-17 03:10:00|942.9|937.9|941.3|936.3|942.9|937.9|941.2|936.2|82
1639710900000|2021-12-17 03:15:00|941.2|936.2|942.7|937.7|942.7|937.7|940.8|935.8|45
1639711200000|2021-12-17 03:20:00|942.6|937.6|942.6|937.6|943.3|938.3|942.6|937.6|37
1639711500000|2021-12-17 03:25:00|942.5|937.5|943.1|938.1|943.1|938.1|942.5|937.5|63
1639711800000|2021-12-17 03:30:00|943|938|942.3|937.3|943.1|938.1|942.3|937.3|74
1639712100000|2021-12-17 03:35:00|942.2|937.2|942.2|937.2|942.8|937.8|941.9|936.9|73
1639712400000|2021-12-17 03:40:00|942.3|937.3|942.3|937.3|942.7|937.7|941.8|936.8|64
1639712700000|2021-12-17 03:45:00|942.2|937.2|942.1|937.1|942.5|937.5|942.1|937.1|78
1639713000000|2021-12-17 03:50:00|942.2|937.2|941.1|936.1|942.2|937.2|941.1|936.1|27
1639713300000|2021-12-17 03:55:00|941.2|936.2|940.3|935.3|941.2|936.2|939.9|934.9|44
1639713600000|2021-12-17 04:00:00|940.2|935.2|939.8|934.8|940.5|935.5|939.8|934.8|113
1639713900000|2021-12-17 04:05:00|939.9|934.9|940|935|940.4|935.4|939.7|934.7|81
1639714200000|2021-12-17 04:10:00|939.9|934.9|939|934|939.9|934.9|939|934|49
1639714500000|2021-12-17 04:15:00|939.1|934.1|939.4|934.4|939.5|934.5|939|934|48
1639714800000|2021-12-17 04:20:00|939.3|934.3|939|934|939.4|934.4|939|934|23
1639715100000|2021-12-17 04:25:00|939.1|934.1|939|934|939.2|934.2|938.9|933.9|28
1639715400000|2021-12-17 04:30:00|939.1|934.1|939.5|934.5|939.7|934.7|939|934|15
1639715700000|2021-12-17 04:35:00|939.6|934.6|939.9|934.9|939.9|934.9|939.5|934.5|69
1639716000000|2021-12-17 04:40:00|939.8|934.8|940.3|935.3|940.3|935.3|939.8|934.8|22
1639716300000|2021-12-17 04:45:00|940.2|935.2|940.3|935.3|940.4|935.4|939.9|934.9|21
1639716600000|2021-12-17 04:50:00|940.4|935.4|940.5|935.5|940.5|935.5|940.3|935.3|59
1639716900000|2021-12-17 04:55:00|940.4|935.4|940.8|935.8|941|936|940.3|935.3|73
1639717200000|2021-12-17 05:00:00|940.7|935.7|940.3|935.3|941.3|936.3|940.3|935.3|39
1639717500000|2021-12-17 05:05:00|940.4|935.4|940.5|935.5|940.7|935.7|940|935|60
1639717800000|2021-12-17 05:10:00|940.6|935.6|939.8|934.8|940.8|935.8|939.8|934.8|51
1639718100000|2021-12-17 05:15:00|939.9|934.9|940.3|935.3|940.6|935.6|939.9|934.9|74
1639718400000|2021-12-17 05:20:00|940.4|935.4|940.6|935.6|941|936|940.3|935.3|24
1639718700000|2021-12-17 05:25:00|940.8|935.8|941|936|941.1|936.1|940.6|935.6|36
1639719000000|2021-12-17 05:30:00|940.9|935.9|940.4|935.4|941.2|936.2|940.3|935.3|72
1639719300000|2021-12-17 05:35:00|940.5|935.5|941.2|936.2|941.8|936.8|940.5|935.5|80
1639719600000|2021-12-17 05:40:00|941.3|936.3|941.8|936.8|942.3|937.3|941.3|936.3|73
1639719900000|2021-12-17 05:45:00|941.9|936.9|940.9|935.9|941.9|936.9|940.9|935.9|84
1639720200000|2021-12-17 05:50:00|941|936|941.1|936.1|941.6|936.6|940.9|935.9|88
1639720500000|2021-12-17 05:55:00|941.2|936.2|941.3|936.3|941.7|936.7|940.8|935.8|93
1639720800000|2021-12-17 06:00:00|941.4|936.4|941.9|936.9|942.3|937.3|941.3|936.3|90
1639721100000|2021-12-17 06:05:00|941.7|936.7|941.5|936.5|942|937|941.3|936.3|86
1639721400000|2021-12-17 06:10:00|941.4|936.4|941|936|941.6|936.6|940.7|935.7|66
1639721700000|2021-12-17 06:15:00|940.8|935.8|940.8|935.8|941.4|936.4|940.6|935.6|75
1639722000000|2021-12-17 06:20:00|940.9|935.9|941|936|941.6|936.6|940.7|935.7|53
1639722300000|2021-12-17 06:25:00|941.1|936.1|941.2|936.2|941.2|936.2|940.6|935.6|52
1639722600000|2021-12-17 06:30:00|941|936|940.9|935.9|941.5|936.5|940.8|935.8|62
1639722900000|2021-12-17 06:35:00|940.8|935.8|941.4|936.4|941.4|936.4|940.8|935.8|33
1639723200000|2021-12-17 06:40:00|941.5|936.5|941.9|936.9|942.5|937.5|941.4|936.4|91
1639723500000|2021-12-17 06:45:00|942|937|941.1|936.1|942.2|937.2|941.1|936.1|52
1639723800000|2021-12-17 06:50:00|941|936|941|936|941.6|936.6|940.8|935.8|72
1639724100000|2021-12-17 06:55:00|940.9|935.9|941.3|936.3|941.5|936.5|940.8|935.8|111
1639724400000|2021-12-17 07:00:00|941.4|936.4|941.4|936.4|941.9|936.9|940.5|935.5|98
1639724700000|2021-12-17 07:05:00|941.5|936.5|943.3|938.3|943.4|938.4|941.5|936.5|107
1639725000000|2021-12-17 07:10:00|943.4|938.4|942.8|937.8|943.4|938.4|941.6|936.6|114
1639725300000|2021-12-17 07:15:00|942.7|937.7|942.5|937.5|942.7|937.7|940.5|935.5|122
1639725600000|2021-12-17 07:20:00|942.8|937.8|943.1|938.1|943.5|938.5|941.9|936.9|109
1639725900000|2021-12-17 07:25:00|943.3|938.3|943|938|943.4|938.4|942.6|937.6|99
1639726200000|2021-12-17 07:30:00|943.1|938.1|943.1|938.1|943.5|938.5|942.3|937.3|103
1639726500000|2021-12-17 07:35:00|943.2|938.2|942.4|937.4|943.4|938.4|942.3|937.3|136
1639726800000|2021-12-17 07:40:00|942.3|937.3|942.3|937.3|943|938|942.2|937.2|101
1639727100000|2021-12-17 07:45:00|942.4|937.4|943.2|938.2|943.2|938.2|942.3|937.3|66
1639727400000|2021-12-17 07:50:00|943.1|938.1|943.2|938.2|944|939|942.9|937.9|108
1639727700000|2021-12-17 07:55:00|943.3|938.3|944.2|939.2|944.6|939.6|943.3|938.3|84
1639728000000|2021-12-17 08:00:00|944.5|939.5|946.1|941.1|948.1|943.1|944.5|939.5|201
1639728300000|2021-12-17 08:05:00|946.2|941.2|946.2|941.2|947.2|942.2|945.4|940.4|168
1639728600000|2021-12-17 08:10:00|946.1|941.1|945.2|940.2|946.6|941.6|944.6|939.6|195
1639728900000|2021-12-17 08:15:00|945|940|946.4|941.4|946.8|941.8|944.7|939.7|154
1639729200000|2021-12-17 08:20:00|946.3|941.3|946.2|941.2|946.8|941.8|945.9|940.9|152
1639729500000|2021-12-17 08:25:00|946.4|941.4|946.3|941.3|946.5|941.5|945.3|940.3|116
1639729800000|2021-12-17 08:30:00|946.2|941.2|945.2|940.2|946.3|941.3|945.1|940.1|91
1639730100000|2021-12-17 08:35:00|945.3|940.3|944.4|939.4|945.4|940.4|943.7|938.7|94
1639730400000|2021-12-17 08:40:00|944.5|939.5|942.3|937.3|944.5|939.5|941.9|936.9|120
1639730700000|2021-12-17 08:45:00|942.2|937.2|942.5|937.5|942.7|937.7|941.7|936.7|78
1639731000000|2021-12-17 08:50:00|942.4|937.4|943.1|938.1|943.5|938.5|942.3|937.3|50
1639731300000|2021-12-17 08:55:00|943.2|938.2|943|938|943.3|938.3|942.5|937.5|75
1639731600000|2021-12-17 09:00:00|942.9|937.9|942.1|937.1|943.1|938.1|941.4|936.4|82
1639731900000|2021-12-17 09:05:00|942|937|940.7|935.7|942.1|937.1|939.6|934.6|107
1639732200000|2021-12-17 09:10:00|940.8|935.8|940.3|935.3|941|936|939.9|934.9|119
1639732500000|2021-12-17 09:15:00|940.2|935.2|940.7|935.7|941.2|936.2|940|935|158
1639732800000|2021-12-17 09:20:00|940.6|935.6|941.1|936.1|941.4|936.4|940.3|935.3|119
1639733100000|2021-12-17 09:25:00|941|936|941.3|936.3|941.8|936.8|941|936|65
1639733400000|2021-12-17 09:30:00|941.2|936.2|940.6|935.6|941.4|936.4|940.2|935.2|65
1639733700000|2021-12-17 09:35:00|940.5|935.5|940|935|940.6|935.6|939.5|934.5|110
1639734000000|2021-12-17 09:40:00|940.1|935.1|940|935|940.7|935.7|939.9|934.9|74
1639734300000|2021-12-17 09:45:00|939.9|934.9|939.8|934.8|940.4|935.4|938.5|933.5|99
1639734600000|2021-12-17 09:50:00|939.5|934.5|940.2|935.2|940.9|935.9|939.5|934.5|138
1639734900000|2021-12-17 09:55:00|940.3|935.3|939.9|934.9|940.3|935.3|939.5|934.5|73
1639735200000|2021-12-17 10:00:00|939.8|934.8|939.4|934.4|940.6|935.6|939.4|934.4|69
1639735500000|2021-12-17 10:05:00|939.5|934.5|939.7|934.7|940.3|935.3|939.4|934.4|106
1639735800000|2021-12-17 10:10:00|939.8|934.8|939.5|934.5|940.2|935.2|939.4|934.4|40
1639736100000|2021-12-17 10:15:00|939.4|934.4|938.8|933.8|940.2|935.2|938.8|933.8|118
1639736400000|2021-12-17 10:20:00|939.1|934.1|939.7|934.7|940.2|935.2|939.1|934.1|65
1639736700000|2021-12-17 10:25:00|939.5|934.5|939.3|934.3|939.8|934.8|938.9|933.9|67
1639737000000|2021-12-17 10:30:00|939.2|934.2|939.7|934.7|939.9|934.9|939.2|934.2|78
1639737300000|2021-12-17 10:35:00|939.5|934.5|940|935|940.1|935.1|939.2|934.2|65
1639737600000|2021-12-17 10:40:00|939.8|934.8|939|934|939.9|934.9|938.9|933.9|55
1639737900000|2021-12-17 10:45:00|939.1|934.1|938.7|933.7|939.1|934.1|938.6|933.6|46
1639738200000|2021-12-17 10:50:00|938.8|933.8|938|933|939|934|937.9|932.9|86
1639738500000|2021-12-17 10:55:00|937.9|932.9|938.3|933.3|938.7|933.7|937.9|932.9|90
1639738800000|2021-12-17 11:00:00|938.2|933.2|937.6|932.6|938.5|933.5|936.8|931.8|86
1639739100000|2021-12-17 11:05:00|937.5|932.5|936.8|931.8|937.8|932.8|936.6|931.6|85
1639739400000|2021-12-17 11:10:00|936.6|931.6|936.8|931.8|937|932|936.3|931.3|72
1639739700000|2021-12-17 11:15:00|936.7|931.7|937.4|932.4|937.6|932.6|936.5|931.5|41
1639740000000|2021-12-17 11:20:00|937.5|932.5|939.3|934.3|939.3|934.3|937.5|932.5|97
1639740300000|2021-12-17 11:25:00|939.2|934.2|939.5|934.5|940.6|935.6|939.2|934.2|82
1639740600000|2021-12-17 11:30:00|939.6|934.6|939.9|934.9|940.4|935.4|939.5|934.5|74
1639740900000|2021-12-17 11:35:00|939.8|934.8|939.6|934.6|940.2|935.2|939.4|934.4|26
1639741200000|2021-12-17 11:40:00|939.7|934.7|940|935|940.1|935.1|939.4|934.4|60
1639741500000|2021-12-17 11:45:00|939.9|934.9|939.6|934.6|940|935|939.3|934.3|25
1639741800000|2021-12-17 11:50:00|939.5|934.5|939.8|934.8|940|935|939.4|934.4|65
1639742100000|2021-12-17 11:55:00|939.9|934.9|940.1|935.1|940.1|935.1|939.8|934.8|65
1639742400000|2021-12-17 12:00:00|940.3|935.3|942.4|937.4|942.5|937.5|940.2|935.2|122
1639742700000|2021-12-17 12:05:00|942.3|937.3|941.3|936.3|942.3|937.3|941.1|936.1|63
1639743000000|2021-12-17 12:10:00|941.4|936.4|941.6|936.6|941.7|936.7|941.3|936.3|71
1639743300000|2021-12-17 12:15:00|941.5|936.5|941.5|936.5|941.7|936.7|941.2|936.2|83
1639743600000|2021-12-17 12:20:00|941.4|936.4|942.6|937.6|943|938|941.4|936.4|51
1639743900000|2021-12-17 12:25:00|942.7|937.7|941.6|936.6|942.8|937.8|941.5|936.5|73
1639744200000|2021-12-17 12:30:00|941.9|936.9|941.1|936.1|942.2|937.2|941|936|87
1639744500000|2021-12-17 12:35:00|941|936|940.8|935.8|942.1|937.1|940.3|935.3|155
1639744800000|2021-12-17 12:40:00|940.9|935.9|940.3|935.3|941.3|936.3|939.5|934.5|94
1639745100000|2021-12-17 12:45:00|940.1|935.1|940.5|935.5|940.6|935.6|939.7|934.7|92
1639745400000|2021-12-17 12:50:00|940.4|935.4|942|937|942.3|937.3|940.2|935.2|170
1639745700000|2021-12-17 12:55:00|942.1|937.1|941.3|936.3|942.8|937.8|941.2|936.2|102
1639746000000|2021-12-17 13:00:00|941.5|936.5|944|939|944.7|939.7|941.5|936.5|144
1639746300000|2021-12-17 13:05:00|943.8|938.8|943.8|938.8|944.6|939.6|943|938|140
1639746600000|2021-12-17 13:10:00|943.7|938.7|945|940|945.2|940.2|943.6|938.6|100
1639746900000|2021-12-17 13:15:00|945.1|940.1|946.4|941.4|946.4|941.4|944.9|939.9|154
1639747200000|2021-12-17 13:20:00|946.8|941.8|950.1|945.1|950.3|945.3|946.5|941.5|227
1639747500000|2021-12-17 13:25:00|950|945|948.9|943.9|950.1|945.1|948.7|943.7|188
1639747800000|2021-12-17 13:30:00|948.6|943.6|952.5|947.5|952.6|947.6|948.4|943.4|328
1639748100000|2021-12-17 13:35:00|952.4|947.4|950.4|945.4|953.3|948.3|950.2|945.2|274
1639748400000|2021-12-17 13:40:00|950.3|945.3|946.7|941.7|950.3|945.3|946.3|941.3|183
1639748700000|2021-12-17 13:45:00|946.5|941.5|942.5|937.5|946.9|941.9|942.5|937.5|214
1639749000000|2021-12-17 13:50:00|942.6|937.6|941.5|936.5|944.6|939.6|941.4|936.4|180
1639749300000|2021-12-17 13:55:00|941.7|936.7|942.8|937.8|942.9|937.9|941.5|936.5|213
1639749600000|2021-12-17 14:00:00|943|938|940.2|935.2|943.9|938.9|939.4|934.4|266
1639749900000|2021-12-17 14:05:00|940.1|935.1|942|937|942.5|937.5|940.1|935.1|177
1639750200000|2021-12-17 14:10:00|941.9|936.9|939.5|934.5|942|937|939.5|934.5|176
1639750500000|2021-12-17 14:15:00|939.4|934.4|942.3|937.3|942.3|937.3|939.4|934.4|175
1639750800000|2021-12-17 14:20:00|942.2|937.2|942.7|937.7|943.5|938.5|942.1|937.1|131
1639751100000|2021-12-17 14:25:00|942.9|937.9|942.7|937.7|944.5|939.5|941.6|936.6|194
1639751400000|2021-12-17 14:30:00|943|938|943.4|938.4|944.9|939.9|942.5|937.5|362
1639751700000|2021-12-17 14:35:00|943.7|938.7|942.5|937.5|944.6|939.6|941|936|277
1639752000000|2021-12-17 14:40:00|942.6|937.6|942.3|937.3|943.9|938.9|941.1|936.1|353
1639752300000|2021-12-17 14:45:00|942.4|937.4|943.7|938.7|944.5|939.5|942.4|937.4|322
1639752600000|2021-12-17 14:50:00|943.8|938.8|944.9|939.9|947.3|942.3|943.7|938.7|235
1639752900000|2021-12-17 14:55:00|944.8|939.8|944.5|939.5|945|940|943.7|938.7|180
1639753200000|2021-12-17 15:00:00|944.3|939.3|942.4|937.4|946.5|939.7|941.4|930|315
1639753500000|2021-12-17 15:05:00|942.5|937.5|941.3|936.3|947.2|938.1|941.1|931.2|284
1639753800000|2021-12-17 15:10:00|941.2|936.2|941.4|936.4|942.2|937.2|941.1|936.1|201
1639754100000|2021-12-17 15:15:00|941.3|936.3|941.1|936.1|941.9|936.9|938.8|933.8|273
1639754400000|2021-12-17 15:20:00|941|936|938.1|933.1|942.3|937.3|938|933|256
1639754700000|2021-12-17 15:25:00|938.2|933.2|939.5|934.5|940.4|935.4|937.9|932.9|264
1639755000000|2021-12-17 15:30:00|939.6|934.6|944.1|939.1|945.2|940.2|939.6|934.6|284
1639755300000|2021-12-17 15:35:00|944|939|944.7|939.7|946.4|941.4|943.4|938.4|236
1639755600000|2021-12-17 15:40:00|944.9|939.9|944.7|939.7|946.4|941.4|944.3|939.3|168
1639755900000|2021-12-17 15:45:00|944.8|939.8|945.5|940.5|946.9|941.9|944.7|939.7|219
1639756200000|2021-12-17 15:50:00|945.4|940.4|945.9|940.9|946.6|941.6|944.6|939.6|224
1639756500000|2021-12-17 15:55:00|946|941|945.5|940.5|946.7|941.7|945.3|940.3|286
1639756800000|2021-12-17 16:00:00|945.4|940.4|944|939|946.1|941.1|944|939|151
1639757100000|2021-12-17 16:05:00|943.7|938.7|943.1|938.1|944.3|939.3|942.9|937.9|146
1639757400000|2021-12-17 16:10:00|943|938|944|939|944.1|939.1|941.8|936.8|144
1639757700000|2021-12-17 16:15:00|943.9|938.9|944.8|939.8|945.8|940.8|943.9|938.9|131
1639758000000|2021-12-17 16:20:00|944.9|939.9|942.5|937.5|944.9|939.9|942.5|937.5|140
1639758300000|2021-12-17 16:25:00|942.6|937.6|942|937|943.2|938.2|942|937|162
1639758600000|2021-12-17 16:30:00|941.7|936.7|940.8|935.8|942.9|937.9|940.8|935.8|127
1639758900000|2021-12-17 16:35:00|940.9|935.9|941.2|936.2|942|937|940.6|935.6|118
1639759200000|2021-12-17 16:40:00|941.1|936.1|939.5|934.5|941.4|936.4|939.3|934.3|160
1639759500000|2021-12-17 16:45:00|939.7|934.7|939.5|934.5|940.6|935.6|938.9|933.9|152
1639759800000|2021-12-17 16:50:00|939.4|934.4|941.4|936.4|941.5|936.5|939.3|934.3|118
1639760100000|2021-12-17 16:55:00|941.6|936.6|941.8|936.8|941.9|936.9|940.8|935.8|63
1639760400000|2021-12-17 17:00:00|941.7|936.7|939.9|934.9|941.8|936.8|939.6|934.6|155
1639760700000|2021-12-17 17:05:00|940|935|942.2|937.2|942.2|937.2|940|935|132
1639761000000|2021-12-17 17:10:00|942.3|937.3|943.4|938.4|943.5|938.5|942.2|937.2|103
1639761300000|2021-12-17 17:15:00|943.5|938.5|943.3|938.3|944.4|939.4|942.8|937.8|138
1639761600000|2021-12-17 17:20:00|943.2|938.2|943.2|938.2|943.4|938.4|942.6|937.6|93
1639761900000|2021-12-17 17:25:00|942.9|937.9|943.2|938.2|943.3|938.3|942|937|105
1639762200000|2021-12-17 17:30:00|943.3|938.3|943.1|938.1|944.7|939.7|943|938|123
1639762500000|2021-12-17 17:35:00|943|938|942.8|937.8|943.8|938.8|942.4|937.4|103
1639762800000|2021-12-17 17:40:00|942.9|937.9|943.6|938.6|943.7|938.7|942.8|937.8|99
1639763100000|2021-12-17 17:45:00|943.7|938.7|943.8|938.8|944|939|943|938|73
1639763400000|2021-12-17 17:50:00|943.9|938.9|943.3|938.3|944.3|939.3|943.2|938.2|105
1639763700000|2021-12-17 17:55:00|943.2|938.2|944.5|939.5|945.2|940.2|943.1|938.1|120
1639764000000|2021-12-17 18:00:00|944.4|939.4|944.1|939.1|944.8|939.8|943.7|938.7|207
1639764300000|2021-12-17 18:05:00|944|939|943.2|938.2|944|939|942.6|937.6|95
1639764600000|2021-12-17 18:10:00|943.3|938.3|943.7|938.7|943.9|938.9|943.1|938.1|105
1639764900000|2021-12-17 18:15:00|943.6|938.6|943.2|938.2|943.9|938.9|942.6|937.6|74
1639765200000|2021-12-17 18:20:00|943.3|938.3|943.6|938.6|943.6|938.6|942.9|937.9|77
1639765500000|2021-12-17 18:25:00|943.5|938.5|944.6|939.6|945|940|942.9|937.9|129
1639765800000|2021-12-17 18:30:00|944.7|939.7|943.3|938.3|945.1|940.1|943.1|938.1|119
1639766100000|2021-12-17 18:35:00|943.1|938.1|942.8|937.8|943.6|938.6|942.5|937.5|140
1639766400000|2021-12-17 18:40:00|942.9|937.9|942.7|937.7|943.5|938.5|942.5|937.5|97
1639766700000|2021-12-17 18:45:00|942.8|937.8|943.7|938.7|943.8|938.8|942.7|937.7|104
1639767000000|2021-12-17 18:50:00|943.5|938.5|943.6|938.6|944.2|939.2|943.1|938.1|167
1639767300000|2021-12-17 18:55:00|943.5|938.5|944|939|944.2|939.2|943.5|938.5|101
1639767600000|2021-12-17 19:00:00|944.1|939.1|943.7|938.7|944.1|939.1|943.4|938.4|84
1639767900000|2021-12-17 19:05:00|943.6|938.6|943.7|938.7|943.7|938.7|943.1|938.1|31
1639768200000|2021-12-17 19:10:00|943.6|938.6|942.8|937.8|943.9|938.9|942.8|937.8|47
1639768500000|2021-12-17 19:15:00|942.9|937.9|943.2|938.2|943.4|938.4|942.9|937.9|47
1639768800000|2021-12-17 19:20:00|943.4|938.4|943.2|938.2|943.5|938.5|943.1|938.1|64
1639769100000|2021-12-17 19:25:00|943.1|938.1|942.9|937.9|943.4|938.4|942.8|937.8|56
1639769400000|2021-12-17 19:30:00|943.1|938.1|943|938|943.3|938.3|942.9|937.9|32
1639769700000|2021-12-17 19:35:00|942.9|937.9|943.3|938.3|943.3|938.3|942.7|937.7|111
1639770000000|2021-12-17 19:40:00|943.2|938.2|943.8|938.8|944.1|939.1|943.2|938.2|120
1639770300000|2021-12-17 19:45:00|943.9|938.9|944.1|939.1|944.2|939.2|943.9|938.9|72
1639770600000|2021-12-17 19:50:00|944|939|942.8|937.8|944.1|939.1|942.8|937.8|123
1639770900000|2021-12-17 19:55:00|943|938|942.8|937.8|943.1|938.1|942.7|937.7|89
1639771200000|2021-12-17 20:00:00|942.7|937.7|942.6|937.6|943.1|938.1|942.6|937.6|64
1639771500000|2021-12-17 20:05:00|942.7|937.7|942.1|937.1|942.7|937.7|942|937|69
1639771800000|2021-12-17 20:10:00|942.2|937.2|942|937|942.5|937.5|942|937|59
1639772100000|2021-12-17 20:15:00|941.9|936.9|941.2|936.2|942.2|937.2|940.7|935.7|83
1639772400000|2021-12-17 20:20:00|941.5|936.5|941.5|936.5|941.8|936.8|941.3|936.3|74
1639772700000|2021-12-17 20:25:00|941.4|936.4|941.1|936.1|941.4|936.4|940.9|935.9|56
1639773000000|2021-12-17 20:30:00|940.9|935.9|940.6|935.6|941.2|936.2|940.1|935.1|141
1639773300000|2021-12-17 20:35:00|940.5|935.5|939.7|934.7|940.6|935.6|939.7|934.7|201
1639773600000|2021-12-17 20:40:00|939.8|934.8|940.1|935.1|940.5|935.5|939.5|934.5|118
1639773900000|2021-12-17 20:45:00|940.2|935.2|938.1|933.1|940.2|935.2|938.1|933.1|93
1639774200000|2021-12-17 20:50:00|938.4|933.4|937.9|932.9|938.6|933.6|937.4|932.4|150
1639774500000|2021-12-17 20:55:00|937.8|932.8|937.2|932.2|938.6|933.6|937.1|932.1|85
1639774800000|2021-12-17 21:00:00|937.3|932.3|938|933|938|933|937.2|932.2|83
1639775100000|2021-12-17 21:05:00|938.1|933.1|938.2|933.2|938.7|933.7|937.7|932.7|63
1639775400000|2021-12-17 21:10:00|938.1|933.1|938.1|933.1|938.3|933.3|937.6|932.6|51
1639775700000|2021-12-17 21:15:00|938.2|933.2|938.3|933.3|938.5|933.5|938.1|933.1|21
1639776000000|2021-12-17 21:20:00|938.2|933.2|938|933|938.3|933.3|938|933|16
1639776300000|2021-12-17 21:25:00|938.1|933.1|938.1|933.1|938.2|933.2|937.9|932.9|21
1639776600000|2021-12-17 21:30:00|937.9|932.9|937.8|932.8|938|933|937.7|932.7|13
1639776900000|2021-12-17 21:35:00|937.9|932.9|937.9|932.9|938|933|937.5|932.5|50
1639777200000|2021-12-17 21:40:00|937.8|932.8|938.2|933.2|938.2|933.2|937.8|932.8|5
1639777500000|2021-12-17 21:45:00|938.1|933.1|937|932|938.1|933.1|936.6|931.6|22
1639777800000|2021-12-17 21:50:00|936.9|931.9|937.7|932.7|937.7|932.7|936.6|931.6|13
1639778100000|2021-12-17 21:55:00|937.6|932.6|940.9|929.6|941|932.6|937.6|929.6|16
1639954800000|2021-12-19 23:00:00|941.5|929.1|938.3|933.3|941.5|933.9|937.5|929.1|72
1639955100000|2021-12-19 23:05:00|938.4|933.4|937|932|938.6|933.6|936.5|931.5|61
1639955400000|2021-12-19 23:10:00|937.3|932.3|935.7|930.7|937.5|932.5|935.7|930.7|45
1639955700000|2021-12-19 23:15:00|934.9|929.9|935.5|930.5|935.9|930.9|934.7|929.7|53
1639956000000|2021-12-19 23:20:00|935.6|930.6|935|930|936|931|934.9|929.9|53
1639956300000|2021-12-19 23:25:00|935.1|930.1|935.8|930.8|935.8|930.8|935|930|40
1639956600000|2021-12-19 23:30:00|935.7|930.7|936.2|931.2|936.3|931.3|935.6|930.6|31
1639956900000|2021-12-19 23:35:00|936.3|931.3|936.7|931.7|936.7|931.7|936.3|931.3|18
1639957200000|2021-12-19 23:40:00|936.8|931.8|936.8|931.8|936.9|931.9|936.6|931.6|31
1639957500000|2021-12-19 23:45:00|936.9|931.9|932.9|927.9|936.9|931.9|932.7|927.7|67
1639957800000|2021-12-19 23:50:00|933|928|933.1|928.1|934.3|929.3|933|928|67
1639958100000|2021-12-19 23:55:00|932.8|927.8|932.1|927.1|933.5|928.5|932|927|63
1639958400000|2021-12-20 00:00:00|932.2|927.2|932.4|927.4|932.4|927.4|930.9|925.9|80
1639958700000|2021-12-20 00:05:00|932.5|927.5|933.5|928.5|934.4|929.4|932.5|927.5|66
1639959000000|2021-12-20 00:10:00|933.4|928.4|933.1|928.1|933.6|928.6|932.8|927.8|59
1639959300000|2021-12-20 00:15:00|933.2|928.2|932.6|927.6|933.2|928.2|932.3|927.3|128
1639959600000|2021-12-20 00:20:00|932.7|927.7|932.9|927.9|934.1|929.1|932.6|927.6|83
1639959900000|2021-12-20 00:25:00|933|928|933.8|928.8|933.9|928.9|932.9|927.9|53
1639960200000|2021-12-20 00:30:00|933.9|928.9|933|928|934.3|929.3|932.9|927.9|130
1639960500000|2021-12-20 00:35:00|933.1|928.1|932.4|927.4|933.1|928.1|932.4|927.4|55
1639960800000|2021-12-20 00:40:00|932.5|927.5|933.4|928.4|933.5|928.5|932.1|927.1|96
1639961100000|2021-12-20 00:45:00|933.5|928.5|933.2|928.2|933.5|928.5|932.9|927.9|53
1639961400000|2021-12-20 00:50:00|933.1|928.1|932.9|927.9|933.4|928.4|932.7|927.7|63
1639961700000|2021-12-20 00:55:00|933|928|933.8|928.8|933.9|928.9|933|928|100
1639962000000|2021-12-20 01:00:00|933.9|928.9|935|930|935.4|930.4|933.8|928.8|88
1639962300000|2021-12-20 01:05:00|935.1|930.1|934.6|929.6|935.1|930.1|933.9|928.9|43
1639962600000|2021-12-20 01:10:00|934.5|929.5|935|930|935|930|934.4|929.4|64
1639962900000|2021-12-20 01:15:00|935.1|930.1|934.6|929.6|935.7|930.7|934.5|929.5|81
1639963200000|2021-12-20 01:20:00|934.5|929.5|934.4|929.4|934.7|929.7|934.1|929.1|87
1639963500000|2021-12-20 01:25:00|934.5|929.5|934.4|929.4|934.5|929.5|934.3|929.3|67
1639963800000|2021-12-20 01:30:00|934.3|929.3|933.6|928.6|934.4|929.4|933.4|928.4|88
1639964100000|2021-12-20 01:35:00|933.5|928.5|934.6|929.6|934.7|929.7|933.5|928.5|83
1639964400000|2021-12-20 01:40:00|934.5|929.5|933.3|928.3|934.7|929.7|933.3|928.3|80
1639964700000|2021-12-20 01:45:00|933.2|928.2|933.5|928.5|933.6|928.6|932.8|927.8|66
1639965000000|2021-12-20 01:50:00|933.4|928.4|933.4|928.4|933.6|928.6|932.9|927.9|66
1639965300000|2021-12-20 01:55:00|933|928|932.4|927.4|933.2|928.2|932.4|927.4|52
1639965600000|2021-12-20 02:00:00|932.5|927.5|931.1|926.1|932.5|927.5|931.1|926.1|55
1639965900000|2021-12-20 02:05:00|930.8|925.8|930.3|925.3|930.8|925.8|930.2|925.2|19
1639966200000|2021-12-20 02:10:00|930.2|925.2|930.7|925.7|930.7|925.7|930.1|925.1|17
1639966500000|2021-12-20 02:15:00|930.9|925.9|931.2|926.2|931.3|926.3|930.9|925.9|42
1639966800000|2021-12-20 02:20:00|931.1|926.1|930.7|925.7|931.2|926.2|930.4|925.4|53
1639967100000|2021-12-20 02:25:00|930.8|925.8|930.8|925.8|930.9|925.9|930.7|925.7|47
1639967400000|2021-12-20 02:30:00|930.9|925.9|932.1|927.1|932.3|927.3|930.9|925.9|51
1639967700000|2021-12-20 02:35:00|931.8|926.8|931.2|926.2|931.9|926.9|931|926|46
1639968000000|2021-12-20 02:40:00|931.3|926.3|930.9|925.9|931.3|926.3|930.3|925.3|61
1639968300000|2021-12-20 02:45:00|930.8|925.8|930.9|925.9|930.9|925.9|930.1|925.1|53
1639968600000|2021-12-20 02:50:00|930.8|925.8|930.4|925.4|931.2|926.2|930.3|925.3|67
1639968900000|2021-12-20 02:55:00|930.5|925.5|930.4|925.4|931|926|930.3|925.3|57
1639969200000|2021-12-20 03:00:00|930.3|925.3|930.1|925.1|930.7|925.7|930.1|925.1|31
1639969500000|2021-12-20 03:05:00|930.2|925.2|930.2|925.2|930.6|925.6|929.8|924.8|61
1639969800000|2021-12-20 03:10:00|930.1|925.1|930.5|925.5|930.6|925.6|929.8|924.8|76
1639970100000|2021-12-20 03:15:00|930.4|925.4|931|926|931.1|926.1|930.4|925.4|35
1639970400000|2021-12-20 03:20:00|930.9|925.9|930.3|925.3|930.9|925.9|930.1|925.1|66
1639970700000|2021-12-20 03:25:00|930.5|925.5|929.8|924.8|930.5|925.5|929.7|924.7|55
1639971000000|2021-12-20 03:30:00|929.7|924.7|929.7|924.7|930.1|925.1|929.6|924.6|71
1639971300000|2021-12-20 03:35:00|929.5|924.5|929.7|924.7|930.4|925.4|929.5|924.5|54
1639971600000|2021-12-20 03:40:00|929.8|924.8|930.3|925.3|930.7|925.7|929.7|924.7|53
1639971900000|2021-12-20 03:45:00|930.2|925.2|930.5|925.5|931.2|926.2|930.2|925.2|58
1639972200000|2021-12-20 03:50:00|930.1|925.1|930.3|925.3|931.5|926.5|930.1|925.1|41
1639972500000|2021-12-20 03:55:00|930.4|925.4|930|925|930.5|925.5|929.8|924.8|56
1639972800000|2021-12-20 04:00:00|929.9|924.9|929.7|924.7|929.9|924.9|929|924|63
1639973100000|2021-12-20 04:05:00|929.6|924.6|929.3|924.3|929.8|924.8|929|924|44
1639973400000|2021-12-20 04:10:00|929|924|929.5|924.5|929.7|924.7|928.8|923.8|37
1639973700000|2021-12-20 04:15:00|929.4|924.4|929.5|924.5|929.6|924.6|929|924|57
1639974000000|2021-12-20 04:20:00|929.6|924.6|929.6|924.6|929.6|924.6|929.2|924.2|45
1639974300000|2021-12-20 04:25:00|929.7|924.7|930|925|930.4|925.4|929.6|924.6|81
1639974600000|2021-12-20 04:30:00|929.9|924.9|930.4|925.4|930.4|925.4|929.9|924.9|40
1639974900000|2021-12-20 04:35:00|930.7|925.7|931.3|926.3|931.9|926.9|930.7|925.7|45
1639975200000|2021-12-20 04:40:00|931.4|926.4|931.6|926.6|931.8|926.8|931.1|926.1|32
1639975500000|2021-12-20 04:45:00|931.5|926.5|931.3|926.3|931.6|926.6|931|926|25
1639975800000|2021-12-20 04:50:00|931.2|926.2|930.9|925.9|931.2|926.2|930.7|925.7|39
1639976100000|2021-12-20 04:55:00|931|926|931|926|931.2|926.2|930.8|925.8|22
1639976400000|2021-12-20 05:00:00|930.9|925.9|931.2|926.2|931.2|926.2|929.5|924.5|74
1639976700000|2021-12-20 05:05:00|931.1|926.1|932.2|927.2|932.2|927.2|931.1|926.1|38
1639977000000|2021-12-20 05:10:00|932.1|927.1|932.4|927.4|932.4|927.4|932|927|7
1639977300000|2021-12-20 05:15:00|932.5|927.5|932|927|932.7|927.7|931.9|926.9|10
1639977600000|2021-12-20 05:20:00|931.9|926.9|931.7|926.7|932.2|927.2|931.5|926.5|37
1639977900000|2021-12-20 05:25:00|931.8|926.8|931.8|926.8|932|927|931.8|926.8|37
1639978200000|2021-12-20 05:30:00|931.7|926.7|931.9|926.9|932|927|931.5|926.5|48
1639978500000|2021-12-20 05:35:00|931.8|926.8|931|926|931.9|926.9|930.9|925.9|24
1639978800000|2021-12-20 05:40:00|930.9|925.9|930|925|931|926|930|925|53
1639979100000|2021-12-20 05:45:00|929.9|924.9|930.3|925.3|930.3|925.3|929.4|924.4|72
1639979400000|2021-12-20 05:50:00|930.4|925.4|930.3|925.3|930.7|925.7|929.7|924.7|75
1639979700000|2021-12-20 05:55:00|930.4|925.4|931.2|926.2|931.6|926.6|930.2|925.2|54
1639980000000|2021-12-20 06:00:00|931.3|926.3|931.9|926.9|932.3|927.3|931|926|104
1639980300000|2021-12-20 06:05:00|931.8|926.8|932.5|927.5|932.5|927.5|931|926|67
1639980600000|2021-12-20 06:10:00|932.4|927.4|931.6|926.6|932.4|927.4|931.2|926.2|60
1639980900000|2021-12-20 06:15:00|931.4|926.4|930.7|925.7|931.5|926.5|930|925|105
1639981200000|2021-12-20 06:20:00|930.8|925.8|930.9|925.9|931.1|926.1|930.5|925.5|111
1639981500000|2021-12-20 06:25:00|931|926|929.8|924.8|931.2|926.2|929.8|924.8|49
1639981800000|2021-12-20 06:30:00|929.7|924.7|930.2|925.2|930.6|925.6|929.6|924.6|70
1639982100000|2021-12-20 06:35:00|930.1|925.1|930.5|925.5|931|926|929.9|924.9|97
1639982400000|2021-12-20 06:40:00|930.6|925.6|931|926|931.2|926.2|930.5|925.5|53
1639982700000|2021-12-20 06:45:00|930.7|925.7|931.6|926.6|931.7|926.7|930.7|925.7|54
1639983000000|2021-12-20 06:50:00|931.7|926.7|931.7|926.7|932|927|930.9|925.9|56
1639983300000|2021-12-20 06:55:00|931.9|926.9|934.1|929.1|934.7|929.7|931.9|926.9|69
1639983600000|2021-12-20 07:00:00|934.2|929.2|932.1|927.1|934.2|929.2|932|927|97
1639983900000|2021-12-20 07:05:00|932.2|927.2|931.6|926.6|932.7|927.7|931.4|926.4|81
1639984200000|2021-12-20 07:10:00|931.5|926.5|931.1|926.1|932.1|927.1|930.7|925.7|130
1639984500000|2021-12-20 07:15:00|931|926|930.8|925.8|931.2|926.2|930.5|925.5|124
1639984800000|2021-12-20 07:20:00|930.7|925.7|930|925|930.7|925.7|929.7|924.7|195
1639985100000|2021-12-20 07:25:00|930.1|925.1|929.5|924.5|930.1|925.1|928.9|923.9|101
1639985400000|2021-12-20 07:30:00|929.4|924.4|929.9|924.9|929.9|924.9|929.1|924.1|137
1639985700000|2021-12-20 07:35:00|929.8|924.8|931.4|926.4|931.4|926.4|929.4|924.4|74
1639986000000|2021-12-20 07:40:00|931.3|926.3|931.7|926.7|931.8|926.8|931.1|926.1|44
1639986300000|2021-12-20 07:45:00|931.8|926.8|930.2|925.2|931.8|926.8|929.6|924.6|98
1639986600000|2021-12-20 07:50:00|930.1|925.1|930.5|925.5|930.7|925.7|930|925|101
1639986900000|2021-12-20 07:55:00|930.4|925.4|930|925|931|926|929.7|924.7|115
1639987200000|2021-12-20 08:00:00|929.9|924.9|928.3|923.3|930.2|925.2|928.2|923.2|206
1639987500000|2021-12-20 08:05:00|928.4|923.4|928|923|930|925|927.7|922.7|152
1639987800000|2021-12-20 08:10:00|928.1|923.1|926.9|921.9|928.4|923.4|926.3|921.3|129
1639988100000|2021-12-20 08:15:00|926.7|921.7|927.3|922.3|927.7|922.7|925.8|920.8|195
1639988400000|2021-12-20 08:20:00|927.2|922.2|926.8|921.8|928|923|926.2|921.2|131
1639988700000|2021-12-20 08:25:00|926.9|921.9|929|924|929.6|924.6|926.6|921.6|151
1639989000000|2021-12-20 08:30:00|929.1|924.1|928.8|923.8|929.5|924.5|928|923|84
1639989300000|2021-12-20 08:35:00|928.9|923.9|928|923|929.5|924.5|927.8|922.8|121
1639989600000|2021-12-20 08:40:00|927.9|922.9|929.1|924.1|929.1|924.1|926.9|921.9|92
1639989900000|2021-12-20 08:45:00|928.9|923.9|929.1|924.1|930.3|925.3|928.6|923.6|94
1639990200000|2021-12-20 08:50:00|929|924|928.3|923.3|929.4|924.4|927.9|922.9|80
1639990500000|2021-12-20 08:55:00|928.2|923.2|929.2|924.2|929.4|924.4|927.9|922.9|127
1639990800000|2021-12-20 09:00:00|929.1|924.1|929.1|924.1|929.8|924.8|928.6|923.6|118
1639991100000|2021-12-20 09:05:00|929|924|928.3|923.3|929.1|924.1|927.7|922.7|89
1639991400000|2021-12-20 09:10:00|928.4|923.4|926.3|921.3|928.5|923.5|926.2|921.2|89
1639991700000|2021-12-20 09:15:00|926.2|921.2|926.7|921.7|926.7|921.7|925.7|920.7|122
1639992000000|2021-12-20 09:20:00|926.6|921.6|926.2|921.2|926.9|921.9|926.2|921.2|94
1639992300000|2021-12-20 09:25:00|926.1|921.1|926.3|921.3|926.4|921.4|925.7|920.7|70
1639992600000|2021-12-20 09:30:00|926.2|921.2|928|923|928.5|923.5|926.2|921.2|138
1639992900000|2021-12-20 09:35:00|928.1|923.1|927.8|922.8|928.7|923.7|927.2|922.2|82
1639993200000|2021-12-20 09:40:00|927.7|922.7|927.7|922.7|928|923|927.2|922.2|54
1639993500000|2021-12-20 09:45:00|927.6|922.6|928.2|923.2|929.2|924.2|927.4|922.4|101
1639993800000|2021-12-20 09:50:00|928.3|923.3|926.7|921.7|928.5|923.5|926.5|921.5|106
1639994100000|2021-12-20 09:55:00|926.6|921.6|928.2|923.2|928.4|923.4|926.2|921.2|112
1639994400000|2021-12-20 10:00:00|928.1|923.1|931.1|926.1|931.1|926.1|928|923|137
1639994700000|2021-12-20 10:05:00|931|926|930.8|925.8|932|927|930.8|925.8|101
1639995000000|2021-12-20 10:10:00|930.9|925.9|930.8|925.8|931.2|926.2|930.2|925.2|133
1639995300000|2021-12-20 10:15:00|930.7|925.7|930.7|925.7|930.9|925.9|930.2|925.2|90
1639995600000|2021-12-20 10:20:00|930.6|925.6|931.4|926.4|931.6|926.6|930.4|925.4|115
1639995900000|2021-12-20 10:25:00|931.3|926.3|931.1|926.1|931.3|926.3|930.1|925.1|47
1639996200000|2021-12-20 10:30:00|931.2|926.2|929.5|924.5|931.2|926.2|928.6|923.6|84
1639996500000|2021-12-20 10:35:00|929.6|924.6|929.2|924.2|930|925|929|924|89
1639996800000|2021-12-20 10:40:00|929.1|924.1|929.8|924.8|929.9|924.9|928.7|923.7|55
1639997100000|2021-12-20 10:45:00|929.9|924.9|930.7|925.7|930.7|925.7|929.7|924.7|81
1639997400000|2021-12-20 10:50:00|930.8|925.8|930.6|925.6|931.1|926.1|930.2|925.2|55
1639997700000|2021-12-20 10:55:00|930.7|925.7|930|925|931.1|926.1|930|925|63
1639998000000|2021-12-20 11:00:00|930.1|925.1|928.4|923.4|930.1|925.1|928.4|923.4|86
1639998300000|2021-12-20 11:05:00|928.5|923.5|927.7|922.7|928.6|923.6|927.7|922.7|63
1639998600000|2021-12-20 11:10:00|927.6|922.6|928.6|923.6|928.8|923.8|927.3|922.3|44
1639998900000|2021-12-20 11:15:00|928.5|923.5|928.5|923.5|929.2|924.2|928.2|923.2|47
1639999200000|2021-12-20 11:20:00|928.6|923.6|929.1|924.1|929.4|924.4|928.5|923.5|64
1639999500000|2021-12-20 11:25:00|929.2|924.2|929.1|924.1|929.4|924.4|929.1|924.1|39
1639999800000|2021-12-20 11:30:00|929.2|924.2|929.7|924.7|930.2|925.2|929.2|924.2|38
1640000100000|2021-12-20 11:35:00|929.6|924.6|929.5|924.5|929.9|924.9|929.1|924.1|43
1640000400000|2021-12-20 11:40:00|929.4|924.4|929.7|924.7|929.9|924.9|929.2|924.2|56
1640000700000|2021-12-20 11:45:00|929.6|924.6|929.6|924.6|930.5|925.5|929.5|924.5|63
1640001000000|2021-12-20 11:50:00|929.5|924.5|929.4|924.4|929.9|924.9|928.9|923.9|47
1640001300000|2021-12-20 11:55:00|929.6|924.6|929.5|924.5|929.9|924.9|928.6|923.6|82
1640001600000|2021-12-20 12:00:00|929.6|924.6|930.4|925.4|930.5|925.5|929.3|924.3|84
1640001900000|2021-12-20 12:05:00|930.3|925.3|930.4|925.4|930.8|925.8|930|925|92
1640002200000|2021-12-20 12:10:00|930.3|925.3|930.1|925.1|930.4|925.4|929.1|924.1|55
1640002500000|2021-12-20 12:15:00|930|925|929.9|924.9|930.1|925.1|929.1|924.1|61
1640002800000|2021-12-20 12:20:00|929.7|924.7|930.8|925.8|931|926|929.5|924.5|82
1640003100000|2021-12-20 12:25:00|930.9|925.9|929.6|924.6|931|926|929.3|924.3|65
1640003400000|2021-12-20 12:30:00|929.5|924.5|929.7|924.7|930.3|925.3|929.1|924.1|84
1640003700000|2021-12-20 12:35:00|929.8|924.8|928.5|923.5|929.8|924.8|928.2|923.2|74
1640004000000|2021-12-20 12:40:00|928.4|923.4|928.4|923.4|928.9|923.9|928.3|923.3|50
1640004300000|2021-12-20 12:45:00|928.5|923.5|927.8|922.8|928.6|923.6|927.3|922.3|59
1640004600000|2021-12-20 12:50:00|927.9|922.9|927.5|922.5|928.2|923.2|927.4|922.4|69
1640004900000|2021-12-20 12:55:00|927.4|922.4|926.8|921.8|927.8|922.8|926.8|921.8|85
1640005200000|2021-12-20 13:00:00|926.7|921.7|927.6|922.6|928.3|923.3|926.5|921.5|195
1640005500000|2021-12-20 13:05:00|927.4|922.4|926.1|921.1|928|923|925.9|920.9|160
1640005800000|2021-12-20 13:10:00|926|921|926.9|921.9|927|922|925.8|920.8|186
1640006100000|2021-12-20 13:15:00|927|922|925.7|920.7|927.4|922.4|925.7|920.7|129
1640006400000|2021-12-20 13:20:00|925.1|920.1|931.1|926.1|931.2|926.2|924|919|255
1640006700000|2021-12-20 13:25:00|931.2|926.2|930.2|925.2|933.2|928.2|930.2|925.2|190
1640007000000|2021-12-20 13:30:00|930.3|925.3|930.7|925.7|932.2|927.2|929.8|924.8|287
1640007300000|2021-12-20 13:35:00|930.6|925.6|931.9|926.9|932.7|927.7|930.5|925.5|174
1640007600000|2021-12-20 13:40:00|931.8|926.8|933.2|928.2|934.3|929.3|931.8|926.8|121
1640007900000|2021-12-20 13:45:00|933.1|928.1|930.4|925.4|933.9|928.9|930.4|925.4|111
1640008200000|2021-12-20 13:50:00|930.3|925.3|929.5|924.5|930.7|925.7|928.7|923.7|176
1640008500000|2021-12-20 13:55:00|929.6|924.6|932|927|932.4|927.4|929.6|924.6|181
1640008800000|2021-12-20 14:00:00|932.1|927.1|931.6|926.6|933.7|928.7|931.6|926.6|135
1640009100000|2021-12-20 14:05:00|931.8|926.8|933.5|928.5|934.5|929.5|931.7|926.7|112
1640009400000|2021-12-20 14:10:00|933.6|928.6|933.4|928.4|935|930|932.7|927.7|187
1640009700000|2021-12-20 14:15:00|933.5|928.5|934.5|929.5|935.1|930.1|933.1|928.1|159
1640010000000|2021-12-20 14:20:00|934.6|929.6|933.8|928.8|935.8|930.8|933.7|928.7|197
1640010300000|2021-12-20 14:25:00|933.7|928.7|932.8|927.8|934|929|932.2|927.2|170
1640010600000|2021-12-20 14:30:00|932.7|927.7|928.2|923.2|933|928|927.8|922.8|412
1640010900000|2021-12-20 14:35:00|928|923|927.1|922.1|928.6|923.6|925.5|920.5|313
1640011200000|2021-12-20 14:40:00|927|922|924.6|919.6|927.2|922.2|923.7|918.7|312
1640011500000|2021-12-20 14:45:00|924.4|919.4|923.3|918.3|926|921|923.2|918.2|313
1640011800000|2021-12-20 14:50:00|923.2|918.2|923.1|918.1|924.6|919.6|921.4|916.4|284
1640012100000|2021-12-20 14:55:00|922.8|917.8|924|919|924.6|919.6|922.3|917.3|235
1640012400000|2021-12-20 15:00:00|923.9|918.9|928.3|923.3|928.6|923.6|923.9|918.9|324
1640012700000|2021-12-20 15:05:00|928.5|923.5|927.2|922.2|929.3|924.3|926.9|921.9|240
1640013000000|2021-12-20 15:10:00|927.1|922.1|928.6|923.6|928.8|923.8|927|922|289
1640013300000|2021-12-20 15:15:00|928.9|923.9|932.7|927.7|932.8|927.8|928.6|923.6|216
1640013600000|2021-12-20 15:20:00|932.6|927.6|929.9|924.9|932.9|927.9|929.9|924.9|283
1640013900000|2021-12-20 15:25:00|930|925|930|925|930.7|925.7|929.4|924.4|278
1640014200000|2021-12-20 15:30:00|929.9|924.9|930.4|925.4|931.2|926.2|929.1|924.1|208
1640014500000|2021-12-20 15:35:00|930.5|925.5|930.6|925.6|931.4|926.4|929.8|924.8|178
1640014800000|2021-12-20 15:40:00|930.7|925.7|930.8|925.8|932.8|927.8|930.1|925.1|154
1640015100000|2021-12-20 15:45:00|931.1|926.1|929.8|924.8|931.2|926.2|929.8|924.8|163
1640015400000|2021-12-20 15:50:00|929.5|924.5|929.7|924.7|931.1|926.1|929.3|924.3|264
1640015700000|2021-12-20 15:55:00|929.6|924.6|929.4|924.4|930.6|925.6|928|923|142
1640016000000|2021-12-20 16:00:00|929.2|924.2|929.6|924.6|930|925|929.1|924.1|127
1640016300000|2021-12-20 16:05:00|929.5|924.5|931.1|926.1|931.1|926.1|929.3|924.3|116
1640016600000|2021-12-20 16:10:00|931|926|930.7|925.7|931.8|926.8|930|925|99
1640016900000|2021-12-20 16:15:00|930.8|925.8|931.9|926.9|931.9|926.9|930.1|925.1|153
1640017200000|2021-12-20 16:20:00|932|927|931.7|926.7|932.5|927.5|931.5|926.5|98
1640017500000|2021-12-20 16:25:00|931.5|926.5|932|927|932.1|927.1|931|926|148
1640017800000|2021-12-20 16:30:00|931.8|926.8|928.7|923.7|931.8|926.8|928.4|923.4|174
1640018100000|2021-12-20 16:35:00|928.8|923.8|926.9|921.9|928.8|923.8|926.9|921.9|134
1640018400000|2021-12-20 16:40:00|926.8|921.8|931.1|926.1|931.3|926.3|926.7|921.7|176
1640018700000|2021-12-20 16:45:00|931.2|926.2|931.2|926.2|931.5|926.5|930.3|925.3|144
1640019000000|2021-12-20 16:50:00|931.4|926.4|932.7|927.7|933.1|928.1|931.2|926.2|134
1640019300000|2021-12-20 16:55:00|932.8|927.8|933.6|928.6|933.7|928.7|932.4|927.4|119
1640019600000|2021-12-20 17:00:00|933.5|928.5|933.2|928.2|933.6|928.6|932.5|927.5|151
1640019900000|2021-12-20 17:05:00|933.1|928.1|932.9|927.9|934|929|932.7|927.7|91
1640020200000|2021-12-20 17:10:00|933|928|932.7|927.7|933.2|928.2|932.4|927.4|102
1640020500000|2021-12-20 17:15:00|932.6|927.6|933.1|928.1|933.5|928.5|932.1|927.1|119
1640020800000|2021-12-20 17:20:00|933.3|928.3|933.2|928.2|933.5|928.5|932.8|927.8|116
1640021100000|2021-12-20 17:25:00|933.3|928.3|933.7|928.7|933.8|928.8|933.1|928.1|100
1640021400000|2021-12-20 17:30:00|933.8|928.8|935.2|930.2|935.2|930.2|933.8|928.8|136
1640021700000|2021-12-20 17:35:00|935|930|935|930|936.2|931.2|934.6|929.6|118
1640022000000|2021-12-20 17:40:00|934.9|929.9|935.5|930.5|935.7|930.7|934.9|929.9|108
1640022300000|2021-12-20 17:45:00|935.3|930.3|936|931|936.4|931.4|935.3|930.3|109
1640022600000|2021-12-20 17:50:00|935.9|930.9|936.5|931.5|936.7|931.7|935.3|930.3|78
1640022900000|2021-12-20 17:55:00|936.4|931.4|937.9|932.9|937.9|932.9|936.4|931.4|164
1640023200000|2021-12-20 18:00:00|938|933|936.2|931.2|938.2|933.2|935.6|930.6|159
1640023500000|2021-12-20 18:05:00|936.4|931.4|935.4|930.4|936.4|931.4|935.2|930.2|104
1640023800000|2021-12-20 18:10:00|935.5|930.5|935.3|930.3|935.7|930.7|934.9|929.9|71
1640024100000|2021-12-20 18:15:00|935.2|930.2|934.4|929.4|935.5|930.5|934.3|929.3|98
1640024400000|2021-12-20 18:20:00|934.5|929.5|933.9|928.9|934.6|929.6|933.8|928.8|113
1640024700000|2021-12-20 18:25:00|934|929|934.8|929.8|935.6|930.6|933.9|928.9|167
1640025000000|2021-12-20 18:30:00|934.7|929.7|934.3|929.3|935.1|930.1|934|929|61
1640025300000|2021-12-20 18:35:00|934.4|929.4|935.2|930.2|935.3|930.3|934.3|929.3|125
1640025600000|2021-12-20 18:40:00|935.1|930.1|935.2|930.2|935.9|930.9|934.9|929.9|76
1640025900000|2021-12-20 18:45:00|935.3|930.3|935.4|930.4|935.7|930.7|934.8|929.8|96
1640026200000|2021-12-20 18:50:00|935.5|930.5|936.2|931.2|936.3|931.3|935.5|930.5|122
1640026500000|2021-12-20 18:55:00|936.3|931.3|935.9|930.9|936.8|931.8|935.7|930.7|89
1640026800000|2021-12-20 19:00:00|935.8|930.8|935.9|930.9|936.5|931.5|935.7|930.7|73
1640027100000|2021-12-20 19:05:00|936|931|936.6|931.6|936.6|931.6|935.9|930.9|73
1640027400000|2021-12-20 19:10:00|936.5|931.5|936.6|931.6|936.7|931.7|936.1|931.1|125
1640027700000|2021-12-20 19:15:00|936.3|931.3|936.2|931.2|936.5|931.5|936|931|111
1640028000000|2021-12-20 19:20:00|936|931|936.2|931.2|936.3|931.3|935.7|930.7|105
1640028300000|2021-12-20 19:25:00|936.3|931.3|936.3|931.3|936.4|931.4|935.8|930.8|72
1640028600000|2021-12-20 19:30:00|936.4|931.4|936.1|931.1|936.4|931.4|935.8|930.8|47
1640028900000|2021-12-20 19:35:00|936.2|931.2|935.7|930.7|936.2|931.2|935.6|930.6|141
1640029200000|2021-12-20 19:40:00|935.8|930.8|935.9|930.9|936.1|931.1|935.6|930.6|78
1640029500000|2021-12-20 19:45:00|936|931|935.5|930.5|936|931|935.2|930.2|40
1640029800000|2021-12-20 19:50:00|935.6|930.6|936.4|931.4|936.4|931.4|935.5|930.5|19
1640030100000|2021-12-20 19:55:00|936.3|931.3|936|931|936.7|931.7|935.9|930.9|51
1640030400000|2021-12-20 20:00:00|935.9|930.9|935.9|930.9|936.3|931.3|935.8|930.8|139
1640030700000|2021-12-20 20:05:00|936|931|935.3|930.3|936.2|931.2|935.2|930.2|111
1640031000000|2021-12-20 20:10:00|935.4|930.4|935.8|930.8|936|931|935.3|930.3|76
1640031300000|2021-12-20 20:15:00|935.9|930.9|936.7|931.7|936.8|931.8|935.8|930.8|92
1640031600000|2021-12-20 20:20:00|936.8|931.8|936.3|931.3|937|932|936.1|931.1|68
1640031900000|2021-12-20 20:25:00|936.2|931.2|936.3|931.3|936.7|931.7|936.1|931.1|89
1640032200000|2021-12-20 20:30:00|936.2|931.2|936.4|931.4|936.9|931.9|936.1|931.1|127
1640032500000|2021-12-20 20:35:00|936.5|931.5|936.7|931.7|936.8|931.8|936.4|931.4|34
1640032800000|2021-12-20 20:40:00|936.6|931.6|936.5|931.5|937|932|936.4|931.4|88
1640033100000|2021-12-20 20:45:00|936.4|931.4|936.6|931.6|936.8|931.8|936.2|931.2|110
1640033400000|2021-12-20 20:50:00|936.7|931.7|936.4|931.4|937.2|932.2|936.4|931.4|166
1640033700000|2021-12-20 20:55:00|936.5|931.5|936.7|931.7|937.2|932.2|936.4|931.4|116
1640034000000|2021-12-20 21:00:00|936.9|931.9|936.7|931.7|936.9|931.9|936.6|931.6|73
1640034300000|2021-12-20 21:05:00|936.5|931.5|936.8|931.8|936.8|931.8|936.5|931.5|8
1640034600000|2021-12-20 21:10:00|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1640034900000|2021-12-20 21:15:00|937|932|937.1|932.1|937.1|932.1|936.7|931.7|55
1640035200000|2021-12-20 21:20:00|937.2|932.2|936.9|931.9|937.2|932.2|936.8|931.8|30
1640035500000|2021-12-20 21:25:00|936.8|931.8|937.1|932.1|937.1|932.1|936.8|931.8|34
1640035800000|2021-12-20 21:30:00|937.2|932.2|936.9|931.9|937.2|932.2|936.9|931.9|24
1640036100000|2021-12-20 21:35:00|936.8|931.8|936.9|931.9|937|932|936.8|931.8|8
1640036400000|2021-12-20 21:40:00|937|932|936.7|931.7|937|932|936.7|931.7|29
1640036700000|2021-12-20 21:45:00|936.6|931.6|936.9|931.9|937.1|932.1|936.4|931.4|54
1640037000000|2021-12-20 21:50:00|937|932|936.5|931.5|937|932|936.5|931.5|30
1640037300000|2021-12-20 21:55:00|936.6|931.6|936.6|931.6|936.7|931.7|936.3|931.3|84
1640041200000|2021-12-20 23:00:00|939.7|928.8|937.7|932.7|940.5|932.8|937.7|928.8|27
1640041500000|2021-12-20 23:05:00|937.6|932.6|938|933|938.2|933.2|937.6|932.6|7
1640041800000|2021-12-20 23:10:00|937.9|932.9|937.6|932.6|938|933|937.5|932.5|23
1640042100000|2021-12-20 23:15:00|937.5|932.5|937|932|937.6|932.6|936.8|931.8|16
1640042400000|2021-12-20 23:20:00|937.2|932.2|937.9|932.9|938.1|933.1|937.2|932.2|22
1640042700000|2021-12-20 23:25:00|938|933|936.9|931.9|938|933|936.9|931.9|30
1640043000000|2021-12-20 23:30:00|937|932|936.6|931.6|937.1|932.1|936.6|931.6|31
1640043300000|2021-12-20 23:35:00|936.7|931.7|936.7|931.7|936.7|931.7|936.6|931.6|9
1640043600000|2021-12-20 23:40:00|936.8|931.8|937.1|932.1|937.2|932.2|936.8|931.8|23
1640043900000|2021-12-20 23:45:00|937.2|932.2|938.3|933.3|938.3|933.3|936.4|931.4|30
1640044200000|2021-12-20 23:50:00|938.1|933.1|938.3|933.3|938.3|933.3|938|933|36
1640044500000|2021-12-20 23:55:00|938.4|933.4|938.2|933.2|938.5|933.5|938|933|33
1640044800000|2021-12-21 00:00:00|938.3|933.3|937.7|932.7|938.5|933.5|937.7|932.7|43
1640045100000|2021-12-21 00:05:00|937.8|932.8|937.7|932.7|938.1|933.1|937.3|932.3|53
1640045400000|2021-12-21 00:10:00|937.6|932.6|937.3|932.3|937.8|932.8|937.3|932.3|35
1640045700000|2021-12-21 00:15:00|937.4|932.4|937.2|932.2|937.4|932.4|936.5|931.5|34
1640046000000|2021-12-21 00:20:00|937.1|932.1|936.3|931.3|937.1|932.1|936|931|10
1640046300000|2021-12-21 00:25:00|936.4|931.4|936.5|931.5|936.5|931.5|935.9|930.9|6
1640046600000|2021-12-21 00:30:00|936.6|931.6|936.2|931.2|936.6|931.6|936.1|931.1|18
1640046900000|2021-12-21 00:35:00|936.3|931.3|936.5|931.5|936.7|931.7|936.3|931.3|132
1640047200000|2021-12-21 00:40:00|936.3|931.3|936.4|931.4|936.6|931.6|935.9|930.9|27
1640047500000|2021-12-21 00:45:00|936.5|931.5|935.8|930.8|936.5|931.5|935.8|930.8|37
1640047800000|2021-12-21 00:50:00|935.9|930.9|935.5|930.5|935.9|930.9|935.5|930.5|22
1640048100000|2021-12-21 00:55:00|935.3|930.3|935.3|930.3|935.5|930.5|935.2|930.2|19
1640048400000|2021-12-21 01:00:00|935.2|930.2|934.4|929.4|936.3|931.3|934.3|929.3|105
1640048700000|2021-12-21 01:05:00|934.5|929.5|935.3|930.3|935.7|930.7|934.3|929.3|44
1640049000000|2021-12-21 01:10:00|935.2|930.2|935.3|930.3|935.4|930.4|935.2|930.2|46
1640049300000|2021-12-21 01:15:00|935.4|930.4|935|930|935.8|930.8|935|930|44
1640049600000|2021-12-21 01:20:00|935.1|930.1|934.4|929.4|935.3|930.3|934.4|929.4|64
1640049900000|2021-12-21 01:25:00|934|929|935.5|930.5|935.5|930.5|934|929|41
1640050200000|2021-12-21 01:30:00|935.4|930.4|936.8|931.8|936.8|931.8|935.4|930.4|46
1640050500000|2021-12-21 01:35:00|936.4|931.4|937.2|932.2|937.4|932.4|936.4|931.4|54
1640050800000|2021-12-21 01:40:00|937|932|937.1|932.1|937.2|932.2|937|932|16
1640051100000|2021-12-21 01:45:00|937|932|937|932|937.3|932.3|937|932|19
1640051400000|2021-12-21 01:50:00|937.1|932.1|937.6|932.6|937.7|932.7|937|932|52
1640051700000|2021-12-21 01:55:00|937.7|932.7|937.4|932.4|937.7|932.7|937.4|932.4|34
1640052000000|2021-12-21 02:00:00|937.5|932.5|937.3|932.3|937.6|932.6|937.1|932.1|65
1640052300000|2021-12-21 02:05:00|937.2|932.2|937.6|932.6|937.6|932.6|936.5|931.5|36
1640052600000|2021-12-21 02:10:00|937.5|932.5|941.3|931|941.6|932.8|936.7|930.3|61
1640052900000|2021-12-21 02:15:00|941.4|931.1|941.2|931.1|941.5|931.2|941.2|931|33
1640053200000|2021-12-21 02:20:00|941.3|931.2|941.3|931.3|941.3|931.3|941.1|931.1|38
1640053500000|2021-12-21 02:25:00|941.2|931.2|940.8|930.8|941.3|931.2|940.7|930.8|21
1640053800000|2021-12-21 02:30:00|940.7|930.7|939.7|929.7|940.9|930.9|939.6|929.6|128
1640054100000|2021-12-21 02:35:00|939.6|929.6|939.7|929.5|940.5|930.5|939.6|929.4|61
1640054400000|2021-12-21 02:40:00|939.4|929.4|939.3|929.1|939.4|929.5|939.3|929.1|12
1640054700000|2021-12-21 02:45:00|939.2|929|939.7|929.5|939.7|933.3|934.5|928.9|38
1640055000000|2021-12-21 02:50:00|939.8|929.6|939.9|929.7|940.2|933.9|934.9|929.6|56
1640055300000|2021-12-21 02:55:00|939.8|929.8|935.9|930.9|939.9|932|935.9|929.7|59
1640055600000|2021-12-21 03:00:00|936|931|935|930|936.2|931.2|934.5|929.5|50
1640055900000|2021-12-21 03:05:00|935.1|930.1|934.3|929.3|935.2|930.2|933.7|928.7|34
1640056200000|2021-12-21 03:10:00|934.2|929.2|934.7|929.7|934.8|929.8|933.9|928.9|91
1640056500000|2021-12-21 03:15:00|934.8|929.8|935.4|930.4|935.6|930.6|934.6|929.6|118
1640056800000|2021-12-21 03:20:00|935.5|930.5|935.5|930.5|935.5|930.5|935.4|930.4|15
1640057100000|2021-12-21 03:25:00|935.4|930.4|935.4|930.4|935.8|930.8|935.4|930.4|32
1640057400000|2021-12-21 03:30:00|935.5|930.5|935.3|930.3|935.5|930.5|935.2|930.2|53
1640057700000|2021-12-21 03:35:00|935.2|930.2|935.4|930.4|935.5|930.5|935.2|930.2|57
1640058000000|2021-12-21 03:40:00|935.5|930.5|936.1|931.1|936.1|931.1|935.5|930.5|9
1640058300000|2021-12-21 03:45:00|936|931|935.7|930.7|936.1|931.1|935.6|930.6|16
1640058600000|2021-12-21 03:50:00|935.6|930.6|935.4|930.4|935.7|930.7|935.4|930.4|31
1640058900000|2021-12-21 03:55:00|935.6|930.6|935.5|930.5|935.7|930.7|935.3|930.3|23
1640059200000|2021-12-21 04:00:00|935.4|930.4|935.3|930.3|935.4|930.4|935.2|930.2|16
1640059500000|2021-12-21 04:05:00|935.2|930.2|935.1|930.1|935.3|930.3|935.1|930.1|8
1640059800000|2021-12-21 04:10:00|935.2|930.2|935.1|930.1|935.2|930.2|935|930|51
1640060100000|2021-12-21 04:15:00|935.2|930.2|935.1|930.1|935.2|930.2|935|930|62
1640060400000|2021-12-21 04:20:00|935|930|935|930|935.2|930.2|934.9|929.9|18
1640060700000|2021-12-21 04:25:00|935.1|930.1|934.9|929.9|935.1|930.1|934.9|929.9|21
1640061000000|2021-12-21 04:30:00|934.8|929.8|934.7|929.7|934.9|929.9|934.6|929.6|14
1640061300000|2021-12-21 04:35:00|934.6|929.6|934.5|929.5|934.7|929.7|934.3|929.3|15
1640061600000|2021-12-21 04:40:00|934.4|929.4|935.1|930.1|935.4|930.4|934.4|929.4|35
1640061900000|2021-12-21 04:45:00|935.2|930.2|935.4|930.4|935.4|930.4|935.1|930.1|25
1640062200000|2021-12-21 04:50:00|935.3|930.3|935.2|930.2|935.3|930.3|935.1|930.1|20
1640062500000|2021-12-21 04:55:00|935.3|930.3|935.3|930.3|935.4|930.4|935.2|930.2|9
1640062800000|2021-12-21 05:00:00|935.4|930.4|935.6|930.6|935.7|930.7|935.3|930.3|29
1640063100000|2021-12-21 05:05:00|935.5|930.5|935.2|930.2|935.5|930.5|935.1|930.1|20
1640063400000|2021-12-21 05:10:00|935.1|930.1|935.5|930.5|935.5|930.5|935.1|930.1|31
1640063700000|2021-12-21 05:15:00|935.4|930.4|935.4|930.4|935.5|930.5|935.3|930.3|29
1640064000000|2021-12-21 05:20:00|935.3|930.3|935.6|930.6|935.7|930.7|935.3|930.3|32
1640064300000|2021-12-21 05:25:00|935.5|930.5|935.8|930.8|936.1|931.1|935.4|930.4|41
1640064600000|2021-12-21 05:30:00|936.1|931.1|937.5|932.5|937.5|932.5|935.7|930.7|94
1640064900000|2021-12-21 05:35:00|937.6|932.6|937|932|937.8|932.8|936.4|931.4|95
1640065200000|2021-12-21 05:40:00|936.9|931.9|937.6|932.6|937.8|932.8|936.9|931.9|70
1640065500000|2021-12-21 05:45:00|937.7|932.7|937.9|932.9|937.9|932.9|937.3|932.3|62
1640065800000|2021-12-21 05:50:00|937.8|932.8|938|933|938|933|937.7|932.7|23
1640066100000|2021-12-21 05:55:00|938.1|933.1|938.4|933.4|938.4|933.4|938|933|24
1640066400000|2021-12-21 06:00:00|938.3|933.3|938.6|933.6|939.2|934.2|938.3|933.3|50
1640066700000|2021-12-21 06:05:00|938.5|933.5|937.6|932.6|938.7|933.7|937.4|932.4|82
1640067000000|2021-12-21 06:10:00|937.5|932.5|938.2|933.2|938.4|933.4|937.5|932.5|58
1640067300000|2021-12-21 06:15:00|938.1|933.1|936.3|931.3|938.2|933.2|936.2|931.2|63
1640067600000|2021-12-21 06:20:00|936.2|931.2|936.1|931.1|936.9|931.9|935.8|930.8|42
1640067900000|2021-12-21 06:25:00|935.9|930.9|935.3|930.3|936|931|935.1|930.1|54
1640068200000|2021-12-21 06:30:00|935.4|930.4|934.9|929.9|935.5|930.5|934.8|929.8|43
1640068500000|2021-12-21 06:35:00|935|930|935.4|930.4|935.5|930.5|934.9|929.9|93
1640068800000|2021-12-21 06:40:00|935.3|930.3|935.5|930.5|935.6|930.6|935.3|930.3|55
1640069100000|2021-12-21 06:45:00|935.8|930.8|936.2|931.2|936.2|931.2|935.3|930.3|47
1640069400000|2021-12-21 06:50:00|936.4|931.4|936.7|931.7|937|932|936.2|931.2|51
1640069700000|2021-12-21 06:55:00|936.6|931.6|936.7|931.7|936.9|931.9|936.2|931.2|32
1640070000000|2021-12-21 07:00:00|936.5|931.5|936.2|931.2|936.5|931.5|936.1|931.1|53
1640070300000|2021-12-21 07:05:00|936.1|931.1|935.8|930.8|936.1|931.1|935.5|930.5|59
1640070600000|2021-12-21 07:10:00|935.9|930.9|935.5|930.5|935.9|930.9|935.2|930.2|54
1640070900000|2021-12-21 07:15:00|935.6|930.6|935.6|930.6|936|931|935.3|930.3|92
1640071200000|2021-12-21 07:20:00|935.8|930.8|937.4|932.4|937.5|932.5|935.7|930.7|116
1640071500000|2021-12-21 07:25:00|937.3|932.3|940.1|935.1|940.3|935.3|937.2|932.2|76
1640071800000|2021-12-21 07:30:00|940.2|935.2|938.9|933.9|940.2|935.2|938.6|933.6|70
1640072100000|2021-12-21 07:35:00|939|934|939.8|934.8|939.8|934.8|938.6|933.6|68
1640072400000|2021-12-21 07:40:00|939.3|934.3|938.9|933.9|939.3|934.3|938.9|933.9|59
1640072700000|2021-12-21 07:45:00|939|934|938.4|933.4|939|934|938|933|82
1640073000000|2021-12-21 07:50:00|938.5|933.5|938.6|933.6|939.2|934.2|938.2|933.2|93
1640073300000|2021-12-21 07:55:00|938.7|933.7|939.4|934.4|939.4|934.4|938.7|933.7|79
1640073600000|2021-12-21 08:00:00|939.7|934.7|938.9|933.9|939.9|934.9|938.7|933.7|167
1640073900000|2021-12-21 08:05:00|939|934|941.8|936.8|942|937|939|934|157
1640074200000|2021-12-21 08:10:00|942|937|943.7|938.7|944|939|941.6|936.6|148
1640074500000|2021-12-21 08:15:00|944.1|939.1|942|937|944.3|939.3|942|937|107
1640074800000|2021-12-21 08:20:00|942.1|937.1|941.9|936.9|942.7|937.7|941.3|936.3|88
1640075100000|2021-12-21 08:25:00|942.1|937.1|942|937|942.4|937.4|941.1|936.1|140
1640075400000|2021-12-21 08:30:00|942.1|937.1|942.3|937.3|942.4|937.4|941.5|936.5|145
1640075700000|2021-12-21 08:35:00|942.4|937.4|943|938|943|938|942|937|113
1640076000000|2021-12-21 08:40:00|943.1|938.1|943.4|938.4|943.5|938.5|942.6|937.6|89
1640076300000|2021-12-21 08:45:00|943.3|938.3|943.8|938.8|944.1|939.1|943|938|93
1640076600000|2021-12-21 08:50:00|943.9|938.9|943.2|938.2|943.9|938.9|943|938|89
1640076900000|2021-12-21 08:55:00|943.3|938.3|943.7|938.7|943.9|938.9|942.8|937.8|107
1640077200000|2021-12-21 09:00:00|943.6|938.6|944.2|939.2|944.3|939.3|943.1|938.1|89
1640077500000|2021-12-21 09:05:00|944.3|939.3|944.8|939.8|945.4|940.4|944.3|939.3|99
1640077800000|2021-12-21 09:10:00|944.9|939.9|946.4|941.4|946.5|941.5|944.8|939.8|95
1640078100000|2021-12-21 09:15:00|946.3|941.3|947.7|942.7|947.7|942.7|946.1|941.1|123
1640078400000|2021-12-21 09:20:00|947.6|942.6|948|943|948.6|943.6|947.2|942.2|141
1640078700000|2021-12-21 09:25:00|947.9|942.9|948.3|943.3|948.8|943.8|947.9|942.9|78
1640079000000|2021-12-21 09:30:00|948.2|943.2|947.6|942.6|948.2|943.2|947.2|942.2|91
1640079300000|2021-12-21 09:35:00|947.5|942.5|948.1|943.1|948.4|943.4|947.5|942.5|80
1640079600000|2021-12-21 09:40:00|948|943|948.1|943.1|948.5|943.5|947.9|942.9|58
1640079900000|2021-12-21 09:45:00|948.2|943.2|948.2|943.2|948.5|943.5|947.7|942.7|77
1640080200000|2021-12-21 09:50:00|948.3|943.3|948.2|943.2|948.4|943.4|947.9|942.9|70
1640080500000|2021-12-21 09:55:00|948.1|943.1|948.2|943.2|948.5|943.5|947.5|942.5|57
1640080800000|2021-12-21 10:00:00|948.3|943.3|948.2|943.2|948.9|943.9|947.7|942.7|118
1640081100000|2021-12-21 10:05:00|948.1|943.1|948|943|948.7|943.7|947.5|942.5|88
1640081400000|2021-12-21 10:10:00|948.2|943.2|947.8|942.8|949|944|947.5|942.5|95
1640081700000|2021-12-21 10:15:00|947.9|942.9|947.5|942.5|948.4|943.4|947.4|942.4|124
1640082000000|2021-12-21 10:20:00|947.6|942.6|947.3|942.3|947.8|942.8|946.6|941.6|107
1640082300000|2021-12-21 10:25:00|947.2|942.2|945.5|940.5|947.3|942.3|945.4|940.4|99
1640082600000|2021-12-21 10:30:00|945.4|940.4|946.4|941.4|946.7|941.7|945.1|940.1|90
1640082900000|2021-12-21 10:35:00|946.5|941.5|947.4|942.4|947.6|942.6|946.3|941.3|93
1640083200000|2021-12-21 10:40:00|947.3|942.3|947.1|942.1|947.8|942.8|946.5|941.5|115
1640083500000|2021-12-21 10:45:00|947.2|942.2|947.1|942.1|947.5|942.5|946.8|941.8|58
1640083800000|2021-12-21 10:50:00|947|942|946.9|941.9|947.3|942.3|946.3|941.3|54
1640084100000|2021-12-21 10:55:00|946.8|941.8|945.8|940.8|947.4|942.4|945.6|940.6|83
1640084400000|2021-12-21 11:00:00|946|941|946.2|941.2|946.6|941.6|945.9|940.9|66
1640084700000|2021-12-21 11:05:00|946.1|941.1|946.1|941.1|946.6|941.6|946.1|941.1|36
1640085000000|2021-12-21 11:10:00|946.2|941.2|946.4|941.4|946.5|941.5|945.7|940.7|49
1640085300000|2021-12-21 11:15:00|946.6|941.6|947.2|942.2|947.8|942.8|946.4|941.4|109
1640085600000|2021-12-21 11:20:00|947.1|942.1|947.5|942.5|948.3|943.3|946.9|941.9|127
1640085900000|2021-12-21 11:25:00|947.4|942.4|947.5|942.5|948.2|943.2|947.2|942.2|134
1640086200000|2021-12-21 11:30:00|947.6|942.6|947.2|942.2|947.7|942.7|946.9|941.9|61
1640086500000|2021-12-21 11:35:00|947.1|942.1|947|942|947.5|942.5|946.8|941.8|57
1640086800000|2021-12-21 11:40:00|947.1|942.1|945.9|940.9|947.4|942.4|945.9|940.9|77
1640087100000|2021-12-21 11:45:00|946|941|947|942|947.2|942.2|946|941|63
1640087400000|2021-12-21 11:50:00|947.1|942.1|947.6|942.6|947.8|942.8|946.2|941.2|117
1640087700000|2021-12-21 11:55:00|947.7|942.7|945.3|940.3|947.8|942.8|945.2|940.2|91
1640088000000|2021-12-21 12:00:00|945.4|940.4|946.3|941.3|946.7|941.7|945|940|113
1640088300000|2021-12-21 12:05:00|946.4|941.4|947.5|942.5|947.5|942.5|945.2|940.2|66
1640088600000|2021-12-21 12:10:00|947.6|942.6|947.4|942.4|947.8|942.8|947|942|82
1640088900000|2021-12-21 12:15:00|947.5|942.5|948.1|943.1|948.6|943.6|947.4|942.4|113
1640089200000|2021-12-21 12:20:00|947.9|942.9|948.2|943.2|948.6|943.6|947.5|942.5|79
1640089500000|2021-12-21 12:25:00|948.3|943.3|948.1|943.1|948.5|943.5|947.3|942.3|109
1640089800000|2021-12-21 12:30:00|948.2|943.2|947.3|942.3|948.3|943.3|946.9|941.9|53
1640090100000|2021-12-21 12:35:00|947.2|942.2|947|942|947.9|942.9|947|942|67
1640090400000|2021-12-21 12:40:00|946.9|941.9|945.9|940.9|947|942|945.3|940.3|64
1640090700000|2021-12-21 12:45:00|946|941|945.7|940.7|946.1|941.1|945.6|940.6|59
1640091000000|2021-12-21 12:50:00|946|941|945.8|940.8|946.7|941.7|945.7|940.7|49
1640091300000|2021-12-21 12:55:00|945.7|940.7|946.1|941.1|946.1|941.1|944.3|939.3|92
1640091600000|2021-12-21 13:00:00|946.2|941.2|945.1|940.1|946.2|941.2|944.8|939.8|178
1640091900000|2021-12-21 13:05:00|945.2|940.2|943.8|938.8|945.4|940.4|943.6|938.6|141
1640092200000|2021-12-21 13:10:00|943.9|938.9|943.5|938.5|944.4|939.4|943.5|938.5|147
1640092500000|2021-12-21 13:15:00|943.6|938.6|944.8|939.8|944.9|939.9|943.4|938.4|51
1640092800000|2021-12-21 13:20:00|945.1|940.1|945.9|940.9|947.8|942.8|945.1|940.1|214
1640093100000|2021-12-21 13:25:00|946.2|941.2|946.6|941.6|946.8|941.8|945.5|940.5|159
1640093400000|2021-12-21 13:30:00|946.9|941.9|949.1|944.1|949.2|944.2|946.2|941.2|142
1640093700000|2021-12-21 13:35:00|949|944|944.9|939.9|949|944|944.5|939.5|194
1640094000000|2021-12-21 13:40:00|945|940|942.7|937.7|945|940|941.3|936.3|218
1640094300000|2021-12-21 13:45:00|942.6|937.6|943.5|938.5|943.8|938.8|941.5|936.5|167
1640094600000|2021-12-21 13:50:00|943.6|938.6|944.5|939.5|945.1|940.1|943.6|938.6|125
1640094900000|2021-12-21 13:55:00|944.4|939.4|946.5|941.5|946.7|941.7|943.8|938.8|156
1640095200000|2021-12-21 14:00:00|946.4|941.4|944.4|939.4|946.5|941.5|943.8|938.8|239
1640095500000|2021-12-21 14:05:00|944.5|939.5|941.5|936.5|944.7|939.7|941.3|936.3|150
1640095800000|2021-12-21 14:10:00|941.6|936.6|942|937|942.6|937.6|941.3|936.3|156
1640096100000|2021-12-21 14:15:00|941.9|936.9|940.1|935.1|942|937|939.5|934.5|237
1640096400000|2021-12-21 14:20:00|940.2|935.2|939.5|934.5|941.2|936.2|939.3|934.3|149
1640096700000|2021-12-21 14:25:00|939.4|934.4|939.5|934.5|940.4|935.4|939.1|934.1|138
1640097000000|2021-12-21 14:30:00|939.4|934.4|941.8|936.8|942.5|937.5|937.4|932.4|397
1640097300000|2021-12-21 14:35:00|941.6|936.6|943.7|938.7|944.2|939.2|941.4|936.4|299
1640097600000|2021-12-21 14:40:00|943.8|938.8|941.8|936.8|944.7|939.7|940.7|935.7|390
1640097900000|2021-12-21 14:45:00|941.7|936.7|941.8|936.8|942.5|937.5|939.8|934.8|281
1640098200000|2021-12-21 14:50:00|941.7|936.7|940.2|935.2|943.1|938.1|940.1|935.1|319
1640098500000|2021-12-21 14:55:00|940.3|935.3|937.7|932.7|940.6|935.6|937.7|932.7|278
1640098800000|2021-12-21 15:00:00|937.6|932.6|939.5|934.5|941.8|936.8|937.6|932.6|333
1640099100000|2021-12-21 15:05:00|939.4|934.4|938.5|933.5|940.6|935.6|938.5|933.5|286
1640099400000|2021-12-21 15:10:00|938.6|933.6|940.1|935.1|940.2|935.2|938.2|933.2|207
1640099700000|2021-12-21 15:15:00|940|935|939|934|940.9|935.9|938.7|933.7|207
1640100000000|2021-12-21 15:20:00|939.1|934.1|938.6|933.6|940|935|938.4|933.4|194
1640100300000|2021-12-21 15:25:00|938.5|933.5|937.5|932.5|939.1|934.1|936.9|931.9|196
1640100600000|2021-12-21 15:30:00|937.6|932.6|937.2|932.2|938|933|937.2|932.2|204
1640100900000|2021-12-21 15:35:00|937.1|932.1|936.4|931.4|937.8|932.8|935.8|930.8|240
1640101200000|2021-12-21 15:40:00|936.3|931.3|937.3|932.3|937.6|932.6|936.3|931.3|270
1640101500000|2021-12-21 15:45:00|937.2|932.2|935.7|930.7|937.3|932.3|935.4|930.4|199
1640101800000|2021-12-21 15:50:00|935.5|930.5|936.7|931.7|937|932|935.5|930.5|163
1640102100000|2021-12-21 15:55:00|936.6|931.6|935.6|930.6|937.1|932.1|935.3|930.3|139
1640102400000|2021-12-21 16:00:00|935.7|930.7|936|931|936.8|931.8|935.2|930.2|198
1640102700000|2021-12-21 16:05:00|935.9|930.9|936.6|931.6|937.5|932.5|935.9|930.9|158
1640103000000|2021-12-21 16:10:00|936.8|931.8|936.9|931.9|937.5|932.5|936.2|931.2|124
1640103300000|2021-12-21 16:15:00|936.8|931.8|936.5|931.5|936.9|931.9|936|931|111
1640103600000|2021-12-21 16:20:00|936.4|931.4|936.1|931.1|937.4|932.4|936.1|931.1|114
1640103900000|2021-12-21 16:25:00|936|931|934.6|929.6|936.7|931.7|934|929|106
1640104200000|2021-12-21 16:30:00|934.7|929.7|934.5|929.5|935.5|930.5|934.5|929.5|149
1640104500000|2021-12-21 16:35:00|934.6|929.6|935|930|935.1|930.1|934.4|929.4|134
1640104800000|2021-12-21 16:40:00|935.2|930.2|936.2|931.2|936.7|931.7|934.9|929.9|118
1640105100000|2021-12-21 16:45:00|936.3|931.3|935.5|930.5|936.3|931.3|935.1|930.1|124
1640105400000|2021-12-21 16:50:00|935.4|930.4|935.9|930.9|936.3|931.3|935.4|930.4|105
1640105700000|2021-12-21 16:55:00|935.8|930.8|935.4|930.4|935.9|930.9|934.8|929.8|166
1640106000000|2021-12-21 17:00:00|935.5|930.5|934.8|929.8|936.1|931.1|934.4|929.4|134
1640106300000|2021-12-21 17:05:00|934.7|929.7|934.7|929.7|935.2|930.2|934.2|929.2|152
1640106600000|2021-12-21 17:10:00|934.6|929.6|935.1|930.1|935.4|930.4|934.2|929.2|167
1640106900000|2021-12-21 17:15:00|935|930|935.4|930.4|935.6|930.6|934.6|929.6|109
1640107200000|2021-12-21 17:20:00|935.5|930.5|935|930|935.6|930.6|934.4|929.4|102
1640107500000|2021-12-21 17:25:00|935.1|930.1|934.6|929.6|935.1|930.1|934.6|929.6|158
1640107800000|2021-12-21 17:30:00|934.7|929.7|934.8|929.8|935.1|930.1|934.4|929.4|116
1640108100000|2021-12-21 17:35:00|934.7|929.7|934.7|929.7|935.2|930.2|934.4|929.4|125
1640108400000|2021-12-21 17:40:00|934.6|929.6|934.3|929.3|934.7|929.7|933.8|928.8|92
1640108700000|2021-12-21 17:45:00|934.2|929.2|934.7|929.7|934.8|929.8|934|929|84
1640109000000|2021-12-21 17:50:00|934.5|929.5|935|930|935|930|934.2|929.2|110
1640109300000|2021-12-21 17:55:00|934.9|929.9|936.5|931.5|936.7|931.7|934.9|929.9|125
1640109600000|2021-12-21 18:00:00|936.6|931.6|937.9|932.9|938|933|936|931|218
1640109900000|2021-12-21 18:05:00|938|933|937.8|932.8|938.2|933.2|936.8|931.8|150
1640110200000|2021-12-21 18:10:00|937.7|932.7|937.1|932.1|938.1|933.1|937.1|932.1|101
1640110500000|2021-12-21 18:15:00|937.2|932.2|937.5|932.5|937.6|932.6|936.9|931.9|109
1640110800000|2021-12-21 18:20:00|937.6|932.6|938.7|933.7|938.8|933.8|937.4|932.4|121
1640111100000|2021-12-21 18:25:00|938.8|933.8|938.8|933.8|939|934|938.5|933.5|117
1640111400000|2021-12-21 18:30:00|938.9|933.9|939.3|934.3|939.6|934.6|938.7|933.7|123
1640111700000|2021-12-21 18:35:00|939.4|934.4|939.7|934.7|940.1|935.1|939.2|934.2|43
1640112000000|2021-12-21 18:40:00|939.6|934.6|939.9|934.9|940.1|935.1|939.4|934.4|81
1640112300000|2021-12-21 18:45:00|940|935|940.4|935.4|940.5|935.5|939.6|934.6|65
1640112600000|2021-12-21 18:50:00|940.1|935.1|939.6|934.6|940.2|935.2|939.5|934.5|59
1640112900000|2021-12-21 18:55:00|939.5|934.5|940|935|940|935|939|934|81
1640113200000|2021-12-21 19:00:00|939.9|934.9|939.7|934.7|939.9|934.9|939.4|934.4|63
1640113500000|2021-12-21 19:05:00|939.8|934.8|939.7|934.7|939.9|934.9|939.4|934.4|65
1640113800000|2021-12-21 19:10:00|939.6|934.6|939|934|939.7|934.7|939|934|51
1640114100000|2021-12-21 19:15:00|939.1|934.1|938.9|933.9|939.2|934.2|938.8|933.8|66
1640114400000|2021-12-21 19:20:00|938.8|933.8|938.9|933.9|939.4|934.4|938.7|933.7|54
1640114700000|2021-12-21 19:25:00|938.8|933.8|939.4|934.4|939.6|934.6|938.8|933.8|72
1640115000000|2021-12-21 19:30:00|939.3|934.3|939.7|934.7|940.3|935.3|939.3|934.3|68
1640115300000|2021-12-21 19:35:00|939.8|934.8|939.6|934.6|940.2|935.2|939.5|934.5|78
1640115600000|2021-12-21 19:40:00|939.5|934.5|939.8|934.8|940.3|935.3|939.4|934.4|45
1640115900000|2021-12-21 19:45:00|939.7|934.7|940.3|935.3|940.7|935.7|939.7|934.7|45
1640116200000|2021-12-21 19:50:00|940.4|935.4|940.2|935.2|940.7|935.7|940.2|935.2|32
1640116500000|2021-12-21 19:55:00|940.1|935.1|940.4|935.4|940.6|935.6|940.1|935.1|116
1640116800000|2021-12-21 20:00:00|940.3|935.3|941.1|936.1|941.1|936.1|939.7|934.7|150
1640117100000|2021-12-21 20:05:00|941|936|940.6|935.6|941|936|940.4|935.4|108
1640117400000|2021-12-21 20:10:00|940.5|935.5|941|936|941.5|936.5|940.5|935.5|92
1640117700000|2021-12-21 20:15:00|941.1|936.1|940.7|935.7|941.1|936.1|940.3|935.3|49
1640118000000|2021-12-21 20:20:00|940.8|935.8|940|935|940.9|935.9|940|935|87
1640118300000|2021-12-21 20:25:00|940.2|935.2|940|935|940.2|935.2|939.6|934.6|148
1640118600000|2021-12-21 20:30:00|939.9|934.9|940|935|940.3|935.3|939.8|934.8|104
1640118900000|2021-12-21 20:35:00|940.1|935.1|940|935|940.4|935.4|939.9|934.9|74
1640119200000|2021-12-21 20:40:00|940.1|935.1|939.6|934.6|940.2|935.2|939.5|934.5|97
1640119500000|2021-12-21 20:45:00|939.5|934.5|939.4|934.4|939.9|934.9|939.4|934.4|95
1640119800000|2021-12-21 20:50:00|939.6|934.6|940|935|940.1|935.1|939.6|934.6|137
1640120100000|2021-12-21 20:55:00|940.1|935.1|940.5|935.5|940.6|935.6|939.7|934.7|116
1640120400000|2021-12-21 21:00:00|940.4|935.4|940.5|935.5|940.7|935.7|940.1|935.1|72
1640120700000|2021-12-21 21:05:00|940.6|935.6|940.4|935.4|940.9|935.9|940.3|935.3|25
1640121000000|2021-12-21 21:10:00|940.3|935.3|940.3|935.3|940.5|935.5|940.2|935.2|46
1640121300000|2021-12-21 21:15:00|940.4|935.4|940.5|935.5|940.6|935.6|940.4|935.4|4
1640121600000|2021-12-21 21:20:00|940.6|935.6|940.7|935.7|940.8|935.8|940.5|935.5|20
1640121900000|2021-12-21 21:25:00|940.6|935.6|940.3|935.3|940.7|935.7|940.3|935.3|45
1640122200000|2021-12-21 21:30:00|940.4|935.4|940.3|935.3|940.4|935.4|940|935|18
1640122500000|2021-12-21 21:35:00|940.2|935.2|940.4|935.4|940.5|935.5|940.2|935.2|25
1640122800000|2021-12-21 21:40:00|940.5|935.5|940.5|935.5|940.5|935.5|940.4|935.4|5
1640123100000|2021-12-21 21:45:00|940.4|935.4|940.5|935.5|940.6|935.6|940.2|935.2|54
1640123400000|2021-12-21 21:50:00|940.4|935.4|940|935|940.5|935.5|939.9|934.9|70
1640123700000|2021-12-21 21:55:00|939.9|934.9|940.8|935.8|940.9|935.9|939.6|934.6|90
1640127600000|2021-12-21 23:00:00|940.7|935.7|940.3|935.3|940.7|935.7|940.2|935.2|7
1640127900000|2021-12-21 23:05:00|940.4|935.4|940.7|935.7|941|936|940.4|935.4|19
1640128200000|2021-12-21 23:10:00|940.8|935.8|940.9|935.9|941.3|936.3|940.7|935.7|38
1640128500000|2021-12-21 23:15:00|940.8|935.8|940.5|935.5|941|936|940.5|935.5|38
1640128800000|2021-12-21 23:20:00|940.6|935.6|940.5|935.5|940.8|935.8|940.4|935.4|39
1640129100000|2021-12-21 23:25:00|940.4|935.4|940.4|935.4|940.7|935.7|940.4|935.4|12
1640129400000|2021-12-21 23:30:00|940.5|935.5|940.2|935.2|940.5|935.5|939.6|934.6|23
1640129700000|2021-12-21 23:35:00|939.8|934.8|940.2|935.2|940.3|935.3|939.6|934.6|9
1640130000000|2021-12-21 23:40:00|940|935|939.4|934.4|940|935|938.9|933.9|54
1640130300000|2021-12-21 23:45:00|939.2|934.2|939.1|934.1|939.3|934.3|939|934|20
1640130600000|2021-12-21 23:50:00|939|934|939|934|939|934|938.9|933.9|5
1640130900000|2021-12-21 23:55:00|939.1|934.1|939.1|934.1|939.1|934.1|938.9|933.9|18
1640131200000|2021-12-22 00:00:00|939.2|934.2|939.4|934.4|939.6|934.6|939.1|934.1|43
1640131500000|2021-12-22 00:05:00|939.5|934.5|938.7|933.7|940.1|935.1|938.7|933.7|45
1640131800000|2021-12-22 00:10:00|939.1|934.1|939.3|934.3|939.4|934.4|939.1|934.1|21
1640132100000|2021-12-22 00:15:00|939.4|934.4|938.9|933.9|939.4|934.4|938.7|933.7|13
1640132400000|2021-12-22 00:20:00|939|934|939.3|934.3|939.5|934.5|938.8|933.8|49
1640132700000|2021-12-22 00:25:00|939|934|939|934|939|934|938.9|933.9|27
1640133000000|2021-12-22 00:30:00|938.9|933.9|938.9|933.9|939|934|938.8|933.8|51
1640133300000|2021-12-22 00:35:00|939|934|938.9|933.9|939|934|938.9|933.9|10
1640133600000|2021-12-22 00:40:00|938.8|933.8|938.4|933.4|938.9|933.9|938.2|933.2|42
1640133900000|2021-12-22 00:45:00|938.5|933.5|938.8|933.8|938.9|933.9|938.5|933.5|30
1640134200000|2021-12-22 00:50:00|938.7|933.7|938.7|933.7|938.9|933.9|938.4|933.4|23
1640134500000|2021-12-22 00:55:00|938.6|933.6|938.7|933.7|939|934|938.4|933.4|50
1640134800000|2021-12-22 01:00:00|938.8|933.8|939.5|934.5|939.9|934.9|938.5|933.5|138
1640135100000|2021-12-22 01:05:00|939.4|934.4|939.6|934.6|940|935|939.3|934.3|59
1640135400000|2021-12-22 01:10:00|939.7|934.7|939.5|934.5|939.8|934.8|939.5|934.5|29
1640135700000|2021-12-22 01:15:00|939.4|934.4|939.2|934.2|939.4|934.4|939|934|24
1640136000000|2021-12-22 01:20:00|939.3|934.3|939|934|939.3|934.3|938.9|933.9|13
1640136300000|2021-12-22 01:25:00|938.9|933.9|939|934|939.3|934.3|938.8|933.8|19
1640136600000|2021-12-22 01:30:00|939.2|934.2|939.2|934.2|939.7|934.7|939|934|71
1640136900000|2021-12-22 01:35:00|939.3|934.3|940.6|935.6|940.7|935.7|939.3|934.3|52
1640137200000|2021-12-22 01:40:00|940.7|935.7|940.2|935.2|940.7|935.7|940.1|935.1|39
1640137500000|2021-12-22 01:45:00|940.1|935.1|940.1|935.1|940.4|935.4|940.1|935.1|10
1640137800000|2021-12-22 01:50:00|939.9|934.9|939.8|934.8|940|935|939.8|934.8|19
1640138100000|2021-12-22 01:55:00|939.7|934.7|939.5|934.5|939.8|934.8|939.5|934.5|32
1640138400000|2021-12-22 02:00:00|939.6|934.6|940.2|935.2|940.6|935.6|939.5|934.5|82
1640138700000|2021-12-22 02:05:00|940.1|935.1|939|934|940.2|935.2|938.8|933.8|49
1640139000000|2021-12-22 02:10:00|939.1|934.1|939.4|934.4|940.1|935.1|939|934|37
1640139300000|2021-12-22 02:15:00|939.5|934.5|938.4|933.4|939.5|934.5|938.4|933.4|46
1640139600000|2021-12-22 02:20:00|938.3|933.3|939.4|934.4|939.4|934.4|938.2|933.2|57
1640139900000|2021-12-22 02:25:00|939.5|934.5|939|934|939.6|934.6|939|934|6
1640140200000|2021-12-22 02:30:00|939.1|934.1|939|934|939.1|934.1|938.9|933.9|46
1640140500000|2021-12-22 02:35:00|938.9|933.9|938.5|933.5|939|934|938.5|933.5|50
1640140800000|2021-12-22 02:40:00|938.6|933.6|936.9|931.9|938.6|933.6|936.9|931.9|67
1640141100000|2021-12-22 02:45:00|937|932|938.1|933.1|938.2|933.2|936.9|931.9|58
1640141400000|2021-12-22 02:50:00|937.9|932.9|937.2|932.2|938.4|933.4|937.2|932.2|56
1640141700000|2021-12-22 02:55:00|937.3|932.3|937.2|932.2|937.3|932.3|937.2|932.2|2
1640142000000|2021-12-22 03:00:00|937.1|932.1|936.3|931.3|937.4|932.4|936.3|931.3|25
1640142300000|2021-12-22 03:05:00|936.2|931.2|936.7|931.7|937.4|932.4|936.2|931.2|53
1640142600000|2021-12-22 03:10:00|936.8|931.8|937.1|932.1|937.7|932.7|936.6|931.6|38
1640142900000|2021-12-22 03:15:00|936.9|931.9|937.5|932.5|938|933|936.9|931.9|40
1640143200000|2021-12-22 03:20:00|937.6|932.6|938|933|938.1|933.1|937.5|932.5|23
1640143500000|2021-12-22 03:25:00|938.2|933.2|938.5|933.5|938.6|933.6|938.2|933.2|50
1640143800000|2021-12-22 03:30:00|938.4|933.4|938.1|933.1|938.5|933.5|937.8|932.8|46
1640144100000|2021-12-22 03:35:00|938.4|933.4|938.3|933.3|938.5|933.5|938.1|933.1|33
1640144400000|2021-12-22 03:40:00|938.2|933.2|938|933|938.3|933.3|938|933|23
1640144700000|2021-12-22 03:45:00|938.1|933.1|937.7|932.7|938.4|933.4|937.7|932.7|20
1640145000000|2021-12-22 03:50:00|937.6|932.6|937.2|932.2|937.7|932.7|937.1|932.1|22
1640145300000|2021-12-22 03:55:00|937.1|932.1|936.8|931.8|937.1|932.1|936.6|931.6|7
1640145600000|2021-12-22 04:00:00|936.7|931.7|937|932|937.2|932.2|936.7|931.7|10
1640145900000|2021-12-22 04:05:00|936.9|931.9|936.9|931.9|937|932|936.9|931.9|13
1640146200000|2021-12-22 04:10:00|936.7|931.7|937|932|937|932|936.6|931.6|22
1640146500000|2021-12-22 04:15:00|936.8|931.8|936.9|931.9|937.1|932.1|936.8|931.8|12
1640146800000|2021-12-22 04:20:00|936.8|931.8|936.9|931.9|936.9|931.9|936.8|931.8|4
1640147100000|2021-12-22 04:25:00|936.8|931.8|937.1|932.1|937.1|932.1|936.8|931.8|15
1640147400000|2021-12-22 04:30:00|937.2|932.2|937.2|932.2|937.4|932.4|937|932|30
1640147700000|2021-12-22 04:35:00|937.1|932.1|937.2|932.2|937.3|932.3|937.1|932.1|8
1640148000000|2021-12-22 04:40:00|937.3|932.3|937.1|932.1|937.3|932.3|936.8|931.8|19
1640148300000|2021-12-22 04:45:00|937.2|932.2|936.8|931.8|937.2|932.2|936.8|931.8|7
1640148600000|2021-12-22 04:50:00|936.7|931.7|937.1|932.1|937.1|932.1|936.7|931.7|12
1640148900000|2021-12-22 04:55:00|937|932|936.9|931.9|937|932|936.8|931.8|10
1640149200000|2021-12-22 05:00:00|936.8|931.8|937.2|932.2|937.4|932.4|936.8|931.8|15
1640149500000|2021-12-22 05:05:00|937.1|932.1|936.7|931.7|937.1|932.1|936.7|931.7|11
1640149800000|2021-12-22 05:10:00|936.5|931.5|935.7|930.7|936.5|931.5|935.7|930.7|15
1640150100000|2021-12-22 05:15:00|935.6|930.6|935.6|930.6|935.8|930.8|935.6|930.6|9
1640150400000|2021-12-22 05:20:00|935.7|930.7|935.4|930.4|936|931|935.2|930.2|31
1640150700000|2021-12-22 05:25:00|935.2|930.2|935.6|930.6|935.6|930.6|935.2|930.2|35
1640151000000|2021-12-22 05:30:00|935.9|930.9|936.1|931.1|936.6|931.6|935.7|930.7|81
1640151300000|2021-12-22 05:35:00|935.9|930.9|937.5|932.5|937.9|932.9|935.8|930.8|51
1640151600000|2021-12-22 05:40:00|937.6|932.6|937.4|932.4|938.1|933.1|937.3|932.3|49
1640151900000|2021-12-22 05:45:00|937.5|932.5|937.5|932.5|938|933|937.1|932.1|15
1640152200000|2021-12-22 05:50:00|937.6|932.6|937.4|932.4|937.9|932.9|937.4|932.4|31
1640152500000|2021-12-22 05:55:00|937.5|932.5|938.1|933.1|938.1|933.1|937|932|18
1640152800000|2021-12-22 06:00:00|938.2|933.2|937|932|938.2|933.2|937|932|26
1640153100000|2021-12-22 06:05:00|937.3|932.3|937.7|932.7|937.7|932.7|937.1|932.1|36
1640153400000|2021-12-22 06:10:00|937.6|932.6|937.7|932.7|937.9|932.9|937.2|932.2|29
1640153700000|2021-12-22 06:15:00|937.8|932.8|938|933|938.1|933.1|937.7|932.7|47
1640154000000|2021-12-22 06:20:00|938.1|933.1|938.3|933.3|938.3|933.3|938|933|22
1640154300000|2021-12-22 06:25:00|938.2|933.2|938.1|933.1|938.3|933.3|938|933|10
1640154600000|2021-12-22 06:30:00|938.2|933.2|938.1|933.1|938.5|933.5|938|933|19
1640154900000|2021-12-22 06:35:00|937.9|932.9|937.3|932.3|938.1|933.1|937.1|932.1|45
1640155200000|2021-12-22 06:40:00|937.4|932.4|938|933|938.1|933.1|937.3|932.3|40
1640155500000|2021-12-22 06:45:00|937.9|932.9|937.9|932.9|937.9|932.9|937.1|932.1|44
1640155800000|2021-12-22 06:50:00|937.8|932.8|937.7|932.7|937.9|932.9|937.6|932.6|85
1640156100000|2021-12-22 06:55:00|937.6|932.6|937.5|932.5|937.8|932.8|937.3|932.3|33
1640156400000|2021-12-22 07:00:00|937.6|932.6|938.1|933.1|938.1|933.1|937.3|932.3|32
1640156700000|2021-12-22 07:05:00|938.2|933.2|938.2|933.2|938.4|933.4|937.7|932.7|44
1640157000000|2021-12-22 07:10:00|938.1|933.1|937.8|932.8|938.7|933.7|937.6|932.6|35
1640157300000|2021-12-22 07:15:00|937.7|932.7|938.3|933.3|938.5|933.5|937.7|932.7|34
1640157600000|2021-12-22 07:20:00|938.2|933.2|938.2|933.2|938.9|933.9|938|933|49
1640157900000|2021-12-22 07:25:00|938.3|933.3|938.7|933.7|938.7|933.7|938.2|933.2|19
1640158200000|2021-12-22 07:30:00|938.6|933.6|938.4|933.4|938.6|933.6|938.1|933.1|32
1640158500000|2021-12-22 07:35:00|938.3|933.3|938.3|933.3|938.4|933.4|938.2|933.2|17
1640158800000|2021-12-22 07:40:00|938.4|933.4|938.2|933.2|938.4|933.4|938.2|933.2|13
1640159100000|2021-12-22 07:45:00|937.9|932.9|938.2|933.2|938.3|933.3|937.5|932.5|31
1640159400000|2021-12-22 07:50:00|938.3|933.3|937.7|932.7|938.5|933.5|937.5|932.5|20
1640159700000|2021-12-22 07:55:00|937.8|932.8|938.8|933.8|938.8|933.8|937.8|932.8|48
1640160000000|2021-12-22 08:00:00|938.7|933.7|938|933|938.8|933.8|937.5|932.5|69
1640160300000|2021-12-22 08:05:00|938.1|933.1|939|934|939.2|934.2|937.8|932.8|60
1640160600000|2021-12-22 08:10:00|939.1|934.1|939.8|934.8|940.6|935.6|939.1|934.1|84
1640160900000|2021-12-22 08:15:00|939.7|934.7|939.2|934.2|939.9|934.9|939.2|934.2|113
1640161200000|2021-12-22 08:20:00|939.1|934.1|939.1|934.1|939.3|934.3|938.2|933.2|79
1640161500000|2021-12-22 08:25:00|939|934|938.8|933.8|939|934|938.2|933.2|76
1640161800000|2021-12-22 08:30:00|938.7|933.7|938.1|933.1|938.9|933.9|938|933|47
1640162100000|2021-12-22 08:35:00|938|933|937.5|932.5|938.1|933.1|937.3|932.3|59
1640162400000|2021-12-22 08:40:00|937.6|932.6|938.9|933.9|939|934|937.1|932.1|73
1640162700000|2021-12-22 08:45:00|938.8|933.8|939.5|934.5|939.5|934.5|938.5|933.5|47
1640163000000|2021-12-22 08:50:00|939.4|934.4|939.1|934.1|939.8|934.8|938.8|933.8|72
1640163300000|2021-12-22 08:55:00|939|934|939.5|934.5|939.6|934.6|938.9|933.9|33
1640163600000|2021-12-22 09:00:00|939.4|934.4|939.9|934.9|939.9|934.9|939.2|934.2|57
1640163900000|2021-12-22 09:05:00|939.8|934.8|939.9|934.9|940.2|935.2|939.7|934.7|64
1640164200000|2021-12-22 09:10:00|939.8|934.8|941.3|936.3|941.4|936.4|939.5|934.5|120
1640164500000|2021-12-22 09:15:00|941.2|936.2|942.1|937.1|942.1|937.1|940.8|935.8|60
1640164800000|2021-12-22 09:20:00|941.9|936.9|941.9|936.9|942.4|937.4|941.6|936.6|77
1640165100000|2021-12-22 09:25:00|941.8|936.8|942.7|937.7|943|938|941.5|936.5|85
1640165400000|2021-12-22 09:30:00|942.9|937.9|943.1|938.1|943.4|938.4|942.4|937.4|67
1640165700000|2021-12-22 09:35:00|943|938|944|939|944.3|939.3|943|938|72
1640166000000|2021-12-22 09:40:00|943.9|938.9|944.2|939.2|944.3|939.3|943.8|938.8|56
1640166300000|2021-12-22 09:45:00|944.3|939.3|943.5|938.5|944.5|939.5|943.1|938.1|75
1640166600000|2021-12-22 09:50:00|943.6|938.6|943.9|938.9|944.2|939.2|943.6|938.6|62
1640166900000|2021-12-22 09:55:00|944|939|943.8|938.8|944.4|939.4|943.6|938.6|90
1640167200000|2021-12-22 10:00:00|943.7|938.7|944.1|939.1|944.4|939.4|943.7|938.7|80
1640167500000|2021-12-22 10:05:00|944.2|939.2|944.4|939.4|944.6|939.6|944|939|74
1640167800000|2021-12-22 10:10:00|944.3|939.3|943.7|938.7|944.4|939.4|943.7|938.7|67
1640168100000|2021-12-22 10:15:00|943.8|938.8|944|939|944.1|939.1|943.5|938.5|35
1640168400000|2021-12-22 10:20:00|943.9|938.9|943.9|938.9|944.2|939.2|943.3|938.3|78
1640168700000|2021-12-22 10:25:00|944.1|939.1|944|939|944.1|939.1|943.6|938.6|44
1640169000000|2021-12-22 10:30:00|944.1|939.1|943.8|938.8|944.3|939.3|943.8|938.8|53
1640169300000|2021-12-22 10:35:00|943.9|938.9|944.8|939.8|944.8|939.8|943.6|938.6|56
1640169600000|2021-12-22 10:40:00|944.6|939.6|944.4|939.4|944.8|939.8|944.3|939.3|84
1640169900000|2021-12-22 10:45:00|944.5|939.5|944.6|939.6|944.8|939.8|944.2|939.2|51
1640170200000|2021-12-22 10:50:00|944.7|939.7|944.4|939.4|944.9|939.9|944.3|939.3|93
1640170500000|2021-12-22 10:55:00|944.2|939.2|943.8|938.8|944.3|939.3|943.7|938.7|49
1640170800000|2021-12-22 11:00:00|943.7|938.7|943.7|938.7|944|939|943.6|938.6|83
1640171100000|2021-12-22 11:05:00|943.6|938.6|943.1|938.1|943.8|938.8|942.9|937.9|41
1640171400000|2021-12-22 11:10:00|943.2|938.2|943.1|938.1|943.2|938.2|942.6|937.6|29
1640171700000|2021-12-22 11:15:00|943.2|938.2|943.5|938.5|943.8|938.8|942.9|937.9|63
1640172000000|2021-12-22 11:20:00|943.4|938.4|943.5|938.5|943.6|938.6|943.2|938.2|42
1640172300000|2021-12-22 11:25:00|943.6|938.6|943.4|938.4|943.6|938.6|943.2|938.2|27
1640172600000|2021-12-22 11:30:00|943.3|938.3|943.6|938.6|943.7|938.7|943.2|938.2|70
1640172900000|2021-12-22 11:35:00|943.4|938.4|943.8|938.8|944.1|939.1|943.4|938.4|40
1640173200000|2021-12-22 11:40:00|943.9|938.9|943.9|938.9|944.4|939.4|943.8|938.8|38
1640173500000|2021-12-22 11:45:00|944|939|944.2|939.2|944.3|939.3|943.8|938.8|52
1640173800000|2021-12-22 11:50:00|944.1|939.1|944.1|939.1|944.5|939.5|943.8|938.8|32
1640174100000|2021-12-22 11:55:00|944.2|939.2|944.5|939.5|944.7|939.7|944|939|44
1640174400000|2021-12-22 12:00:00|944.6|939.6|944.8|939.8|944.9|939.9|944.5|939.5|61
1640174700000|2021-12-22 12:05:00|944.7|939.7|944.5|939.5|944.9|939.9|944.4|939.4|47
1640175000000|2021-12-22 12:10:00|944.4|939.4|944.9|939.9|944.9|939.9|944.3|939.3|61
1640175300000|2021-12-22 12:15:00|944.8|939.8|944.6|939.6|945.1|940.1|944.6|939.6|45
1640175600000|2021-12-22 12:20:00|944.8|939.8|944.7|939.7|945|940|944.5|939.5|42
1640175900000|2021-12-22 12:25:00|944.8|939.8|944.3|939.3|945.1|940.1|944.2|939.2|48
1640176200000|2021-12-22 12:30:00|944.6|939.6|945|940|945.2|940.2|944.3|939.3|95
1640176500000|2021-12-22 12:35:00|945.2|940.2|945.7|940.7|945.8|940.8|944.9|939.9|63
1640176800000|2021-12-22 12:40:00|945.8|940.8|946.1|941.1|946.3|941.3|945.7|940.7|90
1640177100000|2021-12-22 12:45:00|946.2|941.2|946.5|941.5|946.5|941.5|945.9|940.9|60
1640177400000|2021-12-22 12:50:00|946.8|941.8|946.3|941.3|947|942|946.1|941.1|65
1640177700000|2021-12-22 12:55:00|946.4|941.4|946.6|941.6|946.8|941.8|946.2|941.2|84
1640178000000|2021-12-22 13:00:00|946.5|941.5|945.2|940.2|946.6|941.6|944.9|939.9|157
1640178300000|2021-12-22 13:05:00|945.3|940.3|946.2|941.2|946.2|941.2|944.9|939.9|120
1640178600000|2021-12-22 13:10:00|946.3|941.3|945.5|940.5|946.4|941.4|945.3|940.3|94
1640178900000|2021-12-22 13:15:00|945.4|940.4|946.3|941.3|946.4|941.4|945.3|940.3|108
1640179200000|2021-12-22 13:20:00|946.7|941.7|946.5|941.5|947.3|942.3|945.7|940.7|171
1640179500000|2021-12-22 13:25:00|946.4|941.4|946.1|941.1|947.1|942.1|946|941|115
1640179800000|2021-12-22 13:30:00|946.4|941.4|946.2|941.2|946.9|941.9|945.3|940.3|224
1640180100000|2021-12-22 13:35:00|945.9|940.9|944.6|939.6|946.1|941.1|944.2|939.2|147
1640180400000|2021-12-22 13:40:00|944.5|939.5|945.7|940.7|945.9|940.9|944.5|939.5|163
1640180700000|2021-12-22 13:45:00|945.6|940.6|948.4|943.4|948.5|943.5|945.6|940.6|213
1640181000000|2021-12-22 13:50:00|947.9|942.9|950.3|945.3|950.4|945.4|947.9|942.9|130
1640181300000|2021-12-22 13:55:00|950.2|945.2|953.6|948.6|954.2|949.2|950.2|945.2|235
1640181600000|2021-12-22 14:00:00|953.8|948.8|953.2|948.2|953.9|948.9|952.5|947.5|197
1640181900000|2021-12-22 14:05:00|953.5|948.5|954.5|949.5|954.5|949.5|953.1|948.1|179
1640182200000|2021-12-22 14:10:00|954.4|949.4|953.5|948.5|955.7|950.7|953.1|948.1|232
1640182500000|2021-12-22 14:15:00|953.6|948.6|952.9|947.9|954.9|949.9|952.4|947.4|163
1640182800000|2021-12-22 14:20:00|952.8|947.8|953.3|948.3|953.3|948.3|952.7|947.7|107
1640183100000|2021-12-22 14:25:00|953.4|948.4|953|948|954.5|949.5|952.6|947.6|109
1640183400000|2021-12-22 14:30:00|952.7|947.7|954.3|949.3|954.8|949.8|952.2|947.2|293
1640183700000|2021-12-22 14:35:00|954.5|949.5|954.3|949.3|955.7|950.7|953.7|948.7|295
1640184000000|2021-12-22 14:40:00|954.5|949.5|952.9|947.9|954.6|949.6|952.6|947.6|214
1640184300000|2021-12-22 14:45:00|952.8|947.8|952.4|947.4|953.6|948.6|952.3|947.3|200
1640184600000|2021-12-22 14:50:00|952.7|947.7|950.4|945.4|952.7|947.7|950.1|945.1|250
1640184900000|2021-12-22 14:55:00|950.5|945.5|951.2|946.2|951.6|946.6|949.2|944.2|215
1640185200000|2021-12-22 15:00:00|951.1|946.1|953.3|948.3|953.5|948.5|951|946|306
1640185500000|2021-12-22 15:05:00|953.4|948.4|952.6|947.6|954|949|952.4|947.4|197
1640185800000|2021-12-22 15:10:00|952.7|947.7|953|948|954.4|949.4|952.7|947.7|202
1640186100000|2021-12-22 15:15:00|952.9|947.9|953|948|953.9|948.9|952.6|947.6|204
1640186400000|2021-12-22 15:20:00|953.1|948.1|952.7|947.7|953.1|948.1|951.4|946.4|179
1640186700000|2021-12-22 15:25:00|952.6|947.6|953.9|948.9|954.6|949.6|952.3|947.3|245
1640187000000|2021-12-22 15:30:00|954|949|954.5|949.5|955|950|953.8|948.8|228
1640187300000|2021-12-22 15:35:00|954.6|949.6|955.4|950.4|955.7|950.7|954.2|949.2|194
1640187600000|2021-12-22 15:40:00|955.5|950.5|955.2|950.2|956.4|951.4|955.2|950.2|166
1640187900000|2021-12-22 15:45:00|955.1|950.1|955.9|950.9|956|951|955.1|950.1|200
1640188200000|2021-12-22 15:50:00|955.8|950.8|956.4|951.4|956.6|951.6|955.5|950.5|175
1640188500000|2021-12-22 15:55:00|956.3|951.3|956.3|951.3|956.9|951.9|956|951|177
1640188800000|2021-12-22 16:00:00|956.4|951.4|958.5|953.5|958.6|953.6|956.3|951.3|190
1640189100000|2021-12-22 16:05:00|958.6|953.6|959.7|954.7|959.8|954.8|958.2|953.2|190
1640189400000|2021-12-22 16:10:00|959.9|954.9|961.2|956.2|961.2|956.2|959.2|954.2|232
1640189700000|2021-12-22 16:15:00|961.3|956.3|961.1|956.1|961.8|956.8|960.1|955.1|165
1640190000000|2021-12-22 16:20:00|961.3|956.3|961.7|956.7|961.7|956.7|960.7|955.7|164
1640190300000|2021-12-22 16:25:00|961.8|956.8|963.2|958.2|963.4|958.4|961.1|956.1|133
1640190600000|2021-12-22 16:30:00|963.1|958.1|960.6|955.6|963.1|958.1|960.2|955.2|143
1640190900000|2021-12-22 16:35:00|960.5|955.5|960.1|955.1|961.7|956.7|959.8|954.8|131
1640191200000|2021-12-22 16:40:00|960|955|961.7|956.7|961.7|956.7|960|955|117
1640191500000|2021-12-22 16:45:00|961.8|956.8|962.1|957.1|962.1|957.1|960.6|955.6|143
1640191800000|2021-12-22 16:50:00|962|957|963.3|958.3|963.4|958.4|961.9|956.9|167
1640192100000|2021-12-22 16:55:00|963.4|958.4|966.9|961.9|967.3|962.3|963.3|958.3|201
1640192400000|2021-12-22 17:00:00|966.8|961.8|969.5|964.5|969.6|964.6|966.3|961.3|182
1640192700000|2021-12-22 17:05:00|969.6|964.6|970.2|965.2|970.4|965.4|968.9|963.9|119
1640193000000|2021-12-22 17:10:00|970.1|965.1|970.5|965.5|970.6|965.6|969.6|964.6|155
1640193300000|2021-12-22 17:15:00|970.6|965.6|972.6|967.6|972.6|967.6|970.5|965.5|140
1640193600000|2021-12-22 17:20:00|972.5|967.5|973.7|968.7|975|970|972.5|967.5|183
1640193900000|2021-12-22 17:25:00|973.8|968.8|972.5|967.5|973.8|968.8|972|967|99
1640194200000|2021-12-22 17:30:00|972.4|967.4|971.7|966.7|972.7|967.7|971.1|966.1|111
1640194500000|2021-12-22 17:35:00|971.5|966.5|971.6|966.6|971.9|966.9|970.6|965.6|121
1640194800000|2021-12-22 17:40:00|971.7|966.7|970.9|965.9|972|967|970.6|965.6|149
1640195100000|2021-12-22 17:45:00|970.8|965.8|970.8|965.8|971.7|966.7|970.5|965.5|110
1640195400000|2021-12-22 17:50:00|970.7|965.7|971.2|966.2|971.6|966.6|970.7|965.7|68
1640195700000|2021-12-22 17:55:00|971.3|966.3|972.2|967.2|972.3|967.3|971.2|966.2|108
1640196000000|2021-12-22 18:00:00|972.3|967.3|972.4|967.4|973.8|968.8|971.7|966.7|162
1640196300000|2021-12-22 18:05:00|972.3|967.3|971.7|966.7|972.3|967.3|971.2|966.2|114
1640196600000|2021-12-22 18:10:00|971.6|966.6|972|967|972.1|967.1|971.5|966.5|84
1640196900000|2021-12-22 18:15:00|971.9|966.9|972.6|967.6|972.6|967.6|971.7|966.7|74
1640197200000|2021-12-22 18:20:00|972.7|967.7|973.3|968.3|974|969|972.4|967.4|97
1640197500000|2021-12-22 18:25:00|973.5|968.5|974.2|969.2|974.8|969.8|973.2|968.2|147
1640197800000|2021-12-22 18:30:00|974.1|969.1|974.5|969.5|974.7|969.7|973.7|968.7|100
1640198100000|2021-12-22 18:35:00|974.4|969.4|972.4|967.4|974.5|969.5|972.1|967.1|110
1640198400000|2021-12-22 18:40:00|972.3|967.3|971.7|966.7|972.4|967.4|971.4|966.4|60
1640198700000|2021-12-22 18:45:00|971.8|966.8|971.3|966.3|972.3|967.3|970.8|965.8|82
1640199000000|2021-12-22 18:50:00|971.4|966.4|971.9|966.9|972.2|967.2|971.3|966.3|63
1640199300000|2021-12-22 18:55:00|971.6|966.6|972.1|967.1|972.5|967.5|971.3|966.3|64
1640199600000|2021-12-22 19:00:00|972|967|972|967|972.2|967.2|971.8|966.8|59
1640199900000|2021-12-22 19:05:00|972.1|967.1|972.3|967.3|972.7|967.7|972|967|37
1640200200000|2021-12-22 19:10:00|972.4|967.4|971.6|966.6|972.6|967.6|971.3|966.3|58
1640200500000|2021-12-22 19:15:00|971.5|966.5|971.4|966.4|972.1|967.1|971|966|79
1640200800000|2021-12-22 19:20:00|971.2|966.2|970.9|965.9|971.5|966.5|970.9|965.9|75
1640201100000|2021-12-22 19:25:00|970.8|965.8|969.4|964.4|971.1|966.1|969.4|964.4|78
1640201400000|2021-12-22 19:30:00|969.5|964.5|971.1|966.1|971.6|966.6|969.4|964.4|168
1640201700000|2021-12-22 19:35:00|971.2|966.2|971.9|966.9|972.1|967.1|971.2|966.2|139
1640202000000|2021-12-22 19:40:00|971.8|966.8|971.4|966.4|971.8|966.8|970.8|965.8|140
1640202300000|2021-12-22 19:45:00|971.5|966.5|972.2|967.2|972.2|967.2|971.1|966.1|52
1640202600000|2021-12-22 19:50:00|972.5|967.5|972.3|967.3|972.6|967.6|972|967|104
1640202900000|2021-12-22 19:55:00|972.5|967.5|972.8|967.8|972.9|967.9|971.9|966.9|88
1640203200000|2021-12-22 20:00:00|972.9|967.9|971.6|966.6|972.9|967.9|971.5|966.5|82
1640203500000|2021-12-22 20:05:00|971.4|966.4|971.3|966.3|971.9|966.9|971.1|966.1|71
1640203800000|2021-12-22 20:10:00|971|966|970.3|965.3|971.2|966.2|970.3|965.3|68
1640204100000|2021-12-22 20:15:00|970.4|965.4|970.1|965.1|970.7|965.7|969.8|964.8|59
1640204400000|2021-12-22 20:20:00|970|965|969.8|964.8|970.5|965.5|969.8|964.8|45
1640204700000|2021-12-22 20:25:00|969.9|964.9|969.9|964.9|970.3|965.3|969.6|964.6|34
1640205000000|2021-12-22 20:30:00|969.8|964.8|970.3|965.3|970.6|965.6|969.8|964.8|77
1640205300000|2021-12-22 20:35:00|970.4|965.4|969.6|964.6|970.5|965.5|969.5|964.5|43
1640205600000|2021-12-22 20:40:00|969.8|964.8|969.9|964.9|970.3|965.3|969.3|964.3|56
1640205900000|2021-12-22 20:45:00|970|965|969.6|964.6|970|965|969.4|964.4|87
1640206200000|2021-12-22 20:50:00|969.7|964.7|970|965|970.2|965.2|969.7|964.7|41
1640206500000|2021-12-22 20:55:00|970.2|965.2|970|965|971|966|969.7|964.7|104
1640206800000|2021-12-22 21:00:00|969.9|964.9|969.4|964.4|969.9|964.9|969.3|964.3|51
1640207100000|2021-12-22 21:05:00|969.5|964.5|970|965|970.1|965.1|969.3|964.3|41
1640207400000|2021-12-22 21:10:00|969.9|964.9|969.8|964.8|970|965|969.7|964.7|20
1640207700000|2021-12-22 21:15:00|969.9|964.9|969.7|964.7|970.2|965.2|969.6|964.6|19
1640208000000|2021-12-22 21:20:00|969.6|964.6|969.1|964.1|969.6|964.6|969.1|964.1|8
1640208300000|2021-12-22 21:25:00|969.3|964.3|969.7|964.7|969.7|964.7|969.1|964.1|48
1640208600000|2021-12-22 21:30:00|970|965|969.7|964.7|970.1|965.1|969.7|964.7|15
1640208900000|2021-12-22 21:35:00|969.6|964.6|970|965|970|965|969.6|964.6|34
1640209200000|2021-12-22 21:40:00|970.1|965.1|969.6|964.6|970.1|965.1|969|964|24
1640209500000|2021-12-22 21:45:00|969.7|964.7|969.6|964.6|970|965|969.5|964.5|40
1640209800000|2021-12-22 21:50:00|969.5|964.5|970.2|965.2|970.4|965.4|969.5|964.5|25
1640210100000|2021-12-22 21:55:00|970.4|965.4|969.5|964.5|970.4|965.4|969.3|964.3|36
1640214000000|2021-12-22 23:00:00|970.1|965.1|969.4|964.4|972.5|965.1|969|961.9|65
1640214300000|2021-12-22 23:05:00|969.3|964.3|968.8|963.8|969.4|964.4|968.6|963.6|20
1640214600000|2021-12-22 23:10:00|968.9|963.9|968.8|963.8|969.1|964.1|968.6|963.6|19
1640214900000|2021-12-22 23:15:00|968.9|963.9|968.9|963.9|968.9|963.9|968.8|963.8|19
1640215200000|2021-12-22 23:20:00|969|964|968.4|963.4|969.1|964.1|968.4|963.4|25
1640215500000|2021-12-22 23:25:00|968.5|963.5|968.3|963.3|968.5|963.5|968.3|963.3|20
1640215800000|2021-12-22 23:30:00|968.9|963.9|970.2|965.2|970.2|965.2|968.9|963.9|12
1640216100000|2021-12-22 23:35:00|970.3|965.3|970.5|965.5|970.6|965.6|970.2|965.2|53
1640216400000|2021-12-22 23:40:00|970.8|965.8|969.7|964.7|971.6|966.6|969.7|964.7|61
1640216700000|2021-12-22 23:45:00|969.8|964.8|968.1|963.1|970.3|965.3|967.8|962.8|68
1640217000000|2021-12-22 23:50:00|968|963|969|964|969.1|964.1|968|963|44
1640217300000|2021-12-22 23:55:00|968.7|963.7|967.9|962.9|969|964|967.6|962.6|75
1640217600000|2021-12-23 00:00:00|967.7|962.7|968.6|963.6|968.6|963.6|967.7|962.7|71
1640217900000|2021-12-23 00:05:00|968.7|963.7|967.8|962.8|968.7|963.7|967.2|962.2|23
1640218200000|2021-12-23 00:10:00|967.9|962.9|967.3|962.3|967.9|962.9|967.3|962.3|19
1640218500000|2021-12-23 00:15:00|967.2|962.2|966.8|961.8|967.2|962.2|966.4|961.4|17
1640218800000|2021-12-23 00:20:00|966.6|961.6|966.6|961.6|966.7|961.7|966.5|961.5|21
1640219100000|2021-12-23 00:25:00|966.7|961.7|966.8|961.8|966.9|961.9|966.4|961.4|29
1640219400000|2021-12-23 00:30:00|966.7|961.7|967.6|962.6|967.7|962.7|966.6|961.6|32
1640219700000|2021-12-23 00:35:00|967.7|962.7|968|963|968.1|963.1|967.6|962.6|14
1640220000000|2021-12-23 00:40:00|967.9|962.9|967.5|962.5|967.9|962.9|967.4|962.4|150
1640220300000|2021-12-23 00:45:00|967.4|962.4|967.5|962.5|967.5|962.5|967.4|962.4|10
1640220600000|2021-12-23 00:50:00|967.4|962.4|967.3|962.3|967.5|962.5|967.3|962.3|14
1640220900000|2021-12-23 00:55:00|967.4|962.4|967.2|962.2|967.5|962.5|967.2|962.2|10
1640221200000|2021-12-23 01:00:00|967.3|962.3|966.7|961.7|967.4|962.4|966.6|961.6|57
1640221500000|2021-12-23 01:05:00|966.6|961.6|966.7|961.7|967.7|962.7|966.6|961.6|26
1640221800000|2021-12-23 01:10:00|966.5|961.5|965.1|960.1|966.5|961.5|965|960|68
1640222100000|2021-12-23 01:15:00|965|960|964|959|965.8|960.8|964|959|69
1640222400000|2021-12-23 01:20:00|963.9|958.9|965.4|960.4|965.4|960.4|963.7|958.7|36
1640222700000|2021-12-23 01:25:00|965.3|960.3|967.2|962.2|967.2|962.2|965.3|960.3|59
1640223000000|2021-12-23 01:30:00|967.1|962.1|967.3|962.3|967.7|962.7|967|962|56
1640223300000|2021-12-23 01:35:00|967.4|962.4|967.8|962.8|968.2|963.2|967.2|962.2|49
1640223600000|2021-12-23 01:40:00|967.7|962.7|969|964|969|964|967.7|962.7|42
1640223900000|2021-12-23 01:45:00|968.9|963.9|968.9|963.9|969.5|964.5|968.6|963.6|59
1640224200000|2021-12-23 01:50:00|969|964|969.6|964.6|969.7|964.7|968.9|963.9|30
1640224500000|2021-12-23 01:55:00|969.7|964.7|970.5|965.5|970.7|965.7|969.6|964.6|43
1640224800000|2021-12-23 02:00:00|970.6|965.6|970.9|965.9|970.9|965.9|970.4|965.4|22
1640225100000|2021-12-23 02:05:00|970.7|965.7|970|965|970.7|965.7|969.9|964.9|75
1640225400000|2021-12-23 02:10:00|970.1|965.1|970.1|965.1|970.4|965.4|969.9|964.9|44
1640225700000|2021-12-23 02:15:00|970|965|968.9|963.9|970|965|968.9|963.9|23
1640226000000|2021-12-23 02:20:00|968.8|963.8|968.2|963.2|968.8|963.8|968.1|963.1|46
1640226300000|2021-12-23 02:25:00|968.3|963.3|968.2|963.2|968.3|963.3|968.1|963.1|40
1640226600000|2021-12-23 02:30:00|968.1|963.1|967.8|962.8|968.3|963.3|967.4|962.4|54
1640226900000|2021-12-23 02:35:00|967.7|962.7|968|963|968|963|967.7|962.7|4
1640227200000|2021-12-23 02:40:00|968.1|963.1|967.9|962.9|968.1|963.1|967.9|962.9|13
1640227500000|2021-12-23 02:45:00|968|963|967.9|962.9|968|963|967.7|962.7|4
1640227800000|2021-12-23 02:50:00|968|963|967.9|962.9|968.2|963.2|967.8|962.8|26
1640228100000|2021-12-23 02:55:00|968|963|968.7|963.7|968.7|963.7|967.9|962.9|26
1640228400000|2021-12-23 03:00:00|968.8|963.8|968.9|963.9|969.3|964.3|968.7|963.7|14
1640228700000|2021-12-23 03:05:00|969|964|969.4|964.4|969.4|964.4|968.9|963.9|7
1640229000000|2021-12-23 03:10:00|969.3|964.3|969.1|964.1|969.9|964.9|969.1|964.1|37
1640229300000|2021-12-23 03:15:00|969|964|967.9|962.9|969|964|967.6|962.6|33
1640229600000|2021-12-23 03:20:00|968|963|967.9|962.9|968.1|963.1|967.9|962.9|13
1640229900000|2021-12-23 03:25:00|968|963|968.9|963.9|969.1|964.1|967.9|962.9|15
1640230200000|2021-12-23 03:30:00|968.8|963.8|968.2|963.2|968.9|963.9|968.1|963.1|17
1640230500000|2021-12-23 03:35:00|968.3|963.3|968.3|963.3|968.3|963.3|968.2|963.2|5
1640230800000|2021-12-23 03:40:00|968.4|963.4|968.6|963.6|968.7|963.7|968.4|963.4|6
1640231100000|2021-12-23 03:45:00|968.7|963.7|968.7|963.7|968.9|963.9|968.7|963.7|81
1640231400000|2021-12-23 03:50:00|968.8|963.8|968.7|963.7|968.9|963.9|968.7|963.7|33
1640231700000|2021-12-23 03:55:00|968.8|963.8|968.8|963.8|968.8|963.8|968.3|963.3|12
1640232000000|2021-12-23 04:00:00|968.7|963.7|968.8|963.8|968.8|963.8|968.6|963.6|8
1640232300000|2021-12-23 04:05:00|968.9|963.9|969.6|964.6|969.7|964.7|968.9|963.9|6
1640232600000|2021-12-23 04:10:00|969.7|964.7|969.7|964.7|969.9|964.9|969.6|964.6|47
1640232900000|2021-12-23 04:15:00|969.8|964.8|970.1|965.1|970.1|965.1|969.7|964.7|11
1640233200000|2021-12-23 04:20:00|970.2|965.2|970.1|965.1|970.6|965.6|970.1|965.1|15
1640233500000|2021-12-23 04:25:00|970|965|970.1|965.1|970.2|965.2|970|965|12
1640233800000|2021-12-23 04:30:00|970.4|965.4|970.3|965.3|970.4|965.4|970.2|965.2|48
1640234100000|2021-12-23 04:35:00|970.4|965.4|970.2|965.2|970.5|965.5|970.2|965.2|13
1640234400000|2021-12-23 04:40:00|970.3|965.3|971|966|971.4|966.4|970.3|965.3|29
1640234700000|2021-12-23 04:45:00|971.1|966.1|971.6|966.6|971.6|966.6|971|966|32
1640235000000|2021-12-23 04:50:00|971.5|966.5|971.5|966.5|971.6|966.6|971.2|966.2|96
1640235300000|2021-12-23 04:55:00|971.4|966.4|971.4|966.4|971.5|966.5|971.4|966.4|5
1640235600000|2021-12-23 05:00:00|971.3|966.3|971.5|966.5|971.6|966.6|971.3|966.3|44
1640235900000|2021-12-23 05:05:00|971.6|966.6|971.4|966.4|971.6|966.6|971.4|966.4|25
1640236200000|2021-12-23 05:10:00|971.3|966.3|970.9|965.9|971.3|966.3|970.9|965.9|7
1640236500000|2021-12-23 05:15:00|971|966|971.4|966.4|971.4|966.4|970.9|965.9|18
1640236800000|2021-12-23 05:20:00|971.6|966.6|972.8|967.8|972.9|967.9|971.6|966.6|17
1640237100000|2021-12-23 05:25:00|972.9|967.9|972.2|967.2|972.9|967.9|971.9|966.9|34
1640237400000|2021-12-23 05:30:00|972.1|967.1|974.5|969.5|974.6|969.6|972.1|967.1|44
1640237700000|2021-12-23 05:35:00|974.4|969.4|974.6|969.6|974.7|969.7|974.3|969.3|15
1640238000000|2021-12-23 05:40:00|974.9|969.9|975.3|970.3|975.5|970.5|974.9|969.9|18
1640238300000|2021-12-23 05:45:00|975.4|970.4|975.5|970.5|975.6|970.6|975.2|970.2|25
1640238600000|2021-12-23 05:50:00|975.4|970.4|975.1|970.1|975.5|970.5|975|970|33
1640238900000|2021-12-23 05:55:00|975|970|974.4|969.4|975.1|970.1|974.1|969.1|26
1640239200000|2021-12-23 06:00:00|974.5|969.5|975.4|970.4|975.4|970.4|974.5|969.5|45
1640239500000|2021-12-23 06:05:00|975.5|970.5|975.3|970.3|975.9|970.9|975.3|970.3|70
1640239800000|2021-12-23 06:10:00|975.1|970.1|975.3|970.3|975.5|970.5|974.9|969.9|68
1640240100000|2021-12-23 06:15:00|975.4|970.4|975.2|970.2|975.7|970.7|974.4|969.4|50
1640240400000|2021-12-23 06:20:00|975.1|970.1|973.6|968.6|975.2|970.2|973.5|968.5|72
1640240700000|2021-12-23 06:25:00|973.8|968.8|974|969|974|969|973.4|968.4|29
1640241000000|2021-12-23 06:30:00|973.9|968.9|974.1|969.1|974.2|969.2|973.8|968.8|29
1640241300000|2021-12-23 06:35:00|974.2|969.2|974.5|969.5|974.5|969.5|974.1|969.1|22
1640241600000|2021-12-23 06:40:00|974.4|969.4|974.1|969.1|975.4|970.4|973.9|968.9|55
1640241900000|2021-12-23 06:45:00|974.2|969.2|975.3|970.3|975.3|970.3|974|969|62
1640242200000|2021-12-23 06:50:00|975.2|970.2|976.4|971.4|976.4|971.4|974.6|969.6|50
1640242500000|2021-12-23 06:55:00|976.3|971.3|975.4|970.4|976.3|971.3|975|970|107
1640242800000|2021-12-23 07:00:00|975.6|970.6|976.4|971.4|976.4|971.4|975.6|970.6|17
1640243100000|2021-12-23 07:05:00|976.3|971.3|975.8|970.8|976.4|971.4|975.7|970.7|47
1640243400000|2021-12-23 07:10:00|975.9|970.9|976.1|971.1|976.3|971.3|975.6|970.6|54
1640243700000|2021-12-23 07:15:00|976|971|976.7|971.7|976.7|971.7|975.7|970.7|26
1640244000000|2021-12-23 07:20:00|976.6|971.6|976.5|971.5|976.8|971.8|976.4|971.4|21
1640244300000|2021-12-23 07:25:00|976.4|971.4|976.2|971.2|976.5|971.5|975.5|970.5|67
1640244600000|2021-12-23 07:30:00|976.4|971.4|976.7|971.7|976.8|971.8|975.7|970.7|45
1640244900000|2021-12-23 07:35:00|976.8|971.8|977.5|972.5|977.9|972.9|976.8|971.8|62
1640245200000|2021-12-23 07:40:00|977.4|972.4|976.8|971.8|977.6|972.6|976.3|971.3|56
1640245500000|2021-12-23 07:45:00|976.9|971.9|976.7|971.7|977.1|972.1|976.7|971.7|24
1640245800000|2021-12-23 07:50:00|976.6|971.6|975.8|970.8|976.7|971.7|975.5|970.5|42
1640246100000|2021-12-23 07:55:00|975.9|970.9|976.9|971.9|977|972|975.8|970.8|45
1640246400000|2021-12-23 08:00:00|977|972|977.9|972.9|978.3|973.3|976.9|971.9|77
1640246700000|2021-12-23 08:05:00|978.1|973.1|977.7|972.7|978.4|973.4|977.3|972.3|64
1640247000000|2021-12-23 08:10:00|977.8|972.8|976.9|971.9|977.8|972.8|976.1|971.1|75
1640247300000|2021-12-23 08:15:00|977.1|972.1|976.8|971.8|977.8|972.8|976.7|971.7|84
1640247600000|2021-12-23 08:20:00|976.9|971.9|977.3|972.3|977.4|972.4|976.4|971.4|51
1640247900000|2021-12-23 08:25:00|977.5|972.5|977.5|972.5|977.5|972.5|976.6|971.6|51
1640248200000|2021-12-23 08:30:00|977.4|972.4|977.8|972.8|978|973|977.1|972.1|78
1640248500000|2021-12-23 08:35:00|977.7|972.7|976.9|971.9|977.8|972.8|976.5|971.5|43
1640248800000|2021-12-23 08:40:00|976.8|971.8|975.9|970.9|977|972|975.9|970.9|73
1640249100000|2021-12-23 08:45:00|975.8|970.8|972.6|967.6|975.8|970.8|972.1|967.1|64
1640249400000|2021-12-23 08:50:00|972.5|967.5|974.7|969.7|975.3|970.3|972|967|70
1640249700000|2021-12-23 08:55:00|974.4|969.4|974.4|969.4|975.2|970.2|974.3|969.3|41
1640250000000|2021-12-23 09:00:00|973.9|968.9|972.8|967.8|974.1|969.1|972|967|81
1640250300000|2021-12-23 09:05:00|972.5|967.5|971.3|966.3|972.9|967.9|971|966|51
1640250600000|2021-12-23 09:10:00|971|966|971|966|971.8|966.8|970.9|965.9|57
1640250900000|2021-12-23 09:15:00|971.1|966.1|970.8|965.8|971.3|966.3|970.8|965.8|22
1640251200000|2021-12-23 09:20:00|970.7|965.7|969.4|964.4|970.7|965.7|969.1|964.1|37
1640251500000|2021-12-23 09:25:00|969.3|964.3|970.5|965.5|970.5|965.5|969.3|964.3|44
1640251800000|2021-12-23 09:30:00|970.6|965.6|971.3|966.3|972.4|967.4|970.3|965.3|59
1640252100000|2021-12-23 09:35:00|971.1|966.1|972.6|967.6|972.7|967.7|971.1|966.1|49
1640252400000|2021-12-23 09:40:00|972.8|967.8|972.1|967.1|973.1|968.1|971.8|966.8|43
1640252700000|2021-12-23 09:45:00|972.2|967.2|974.8|969.8|974.8|969.8|972.2|967.2|52
1640253000000|2021-12-23 09:50:00|974.5|969.5|974.3|969.3|975.6|970.6|973.9|968.9|50
1640253300000|2021-12-23 09:55:00|974.2|969.2|973.7|968.7|974.5|969.5|973.3|968.3|30
1640253600000|2021-12-23 10:00:00|973.6|968.6|973.8|968.8|974.4|969.4|973.6|968.6|33
1640253900000|2021-12-23 10:05:00|973.7|968.7|974.4|969.4|974.6|969.6|973.7|968.7|35
1640254200000|2021-12-23 10:10:00|974.5|969.5|974.9|969.9|975.3|970.3|974.5|969.5|23
1640254500000|2021-12-23 10:15:00|974.8|969.8|974.6|969.6|975.1|970.1|974.5|969.5|22
1640254800000|2021-12-23 10:20:00|974.7|969.7|973.3|968.3|974.7|969.7|973.2|968.2|36
1640255100000|2021-12-23 10:25:00|973.5|968.5|972.4|967.4|973.5|968.5|971.7|966.7|29
1640255400000|2021-12-23 10:30:00|972.5|967.5|972.9|967.9|972.9|967.9|972.3|967.3|29
1640255700000|2021-12-23 10:35:00|973|968|972.7|967.7|973.3|968.3|972.7|967.7|23
1640256000000|2021-12-23 10:40:00|972.8|967.8|973|968|973|968|972.7|967.7|23
1640256300000|2021-12-23 10:45:00|972.9|967.9|972.7|967.7|973|968|972.6|967.6|23
1640256600000|2021-12-23 10:50:00|972.8|967.8|972.8|967.8|973.1|968.1|972.7|967.7|20
1640256900000|2021-12-23 10:55:00|972.9|967.9|972.6|967.6|972.9|967.9|972.6|967.6|10
1640257200000|2021-12-23 11:00:00|972.3|967.3|972|967|972.5|967.5|971.8|966.8|42
1640257500000|2021-12-23 11:05:00|971.8|966.8|971.8|966.8|972.3|967.3|971.8|966.8|15
1640257800000|2021-12-23 11:10:00|971.7|966.7|973.1|968.1|973.1|968.1|971.7|966.7|65
1640258100000|2021-12-23 11:15:00|973.2|968.2|971.4|966.4|973.2|968.2|971.4|966.4|31
1640258400000|2021-12-23 11:20:00|971.3|966.3|971.6|966.6|971.6|966.6|971.2|966.2|46
1640258700000|2021-12-23 11:25:00|971.5|966.5|971.5|966.5|971.8|966.8|971.4|966.4|46
1640259000000|2021-12-23 11:30:00|971.6|966.6|972.3|967.3|972.8|967.8|971.5|966.5|28
1640259300000|2021-12-23 11:35:00|972.2|967.2|973|968|973|968|971.7|966.7|42
1640259600000|2021-12-23 11:40:00|973.4|968.4|972|967|973.5|968.5|972|967|47
1640259900000|2021-12-23 11:45:00|972.1|967.1|972.5|967.5|972.7|967.7|972|967|53
1640260200000|2021-12-23 11:50:00|972.4|967.4|972.5|967.5|972.5|967.5|971.7|966.7|33
1640260500000|2021-12-23 11:55:00|972.4|967.4|972.3|967.3|972.6|967.6|972.2|967.2|54
1640260800000|2021-12-23 12:00:00|972.4|967.4|970.6|965.6|972.4|967.4|970|965|92
1640261100000|2021-12-23 12:05:00|970.7|965.7|970.5|965.5|971.2|966.2|970.3|965.3|50
1640261400000|2021-12-23 12:10:00|970.4|965.4|970.2|965.2|971.6|966.6|970|965|63
1640261700000|2021-12-23 12:15:00|970.1|965.1|968.7|963.7|970.1|965.1|968.3|963.3|66
1640262000000|2021-12-23 12:20:00|968.6|963.6|968.7|963.7|969.1|964.1|968.1|963.1|93
1640262300000|2021-12-23 12:25:00|968.6|963.6|968.2|963.2|969.1|964.1|967.3|962.3|60
1640262600000|2021-12-23 12:30:00|968.1|963.1|967.6|962.6|968.3|963.3|967.5|962.5|29
1640262900000|2021-12-23 12:35:00|967.7|962.7|969|964|969.1|964.1|967.6|962.6|48
1640263200000|2021-12-23 12:40:00|969.1|964.1|969.3|964.3|969.5|964.5|968.7|963.7|41
1640263500000|2021-12-23 12:45:00|969.2|964.2|969|964|969.6|964.6|968.7|963.7|45
1640263800000|2021-12-23 12:50:00|969.1|964.1|969.4|964.4|969.4|964.4|969|964|52
1640264100000|2021-12-23 12:55:00|969.3|964.3|969.5|964.5|969.6|964.6|968.9|963.9|82
1640264400000|2021-12-23 13:00:00|969.3|964.3|970.4|965.4|970.5|965.5|969|964|120
1640264700000|2021-12-23 13:05:00|970.6|965.6|972.3|967.3|972.5|967.5|970.3|965.3|62
1640265000000|2021-12-23 13:10:00|972.5|967.5|972.1|967.1|972.9|967.9|971.6|966.6|66
1640265300000|2021-12-23 13:15:00|972.2|967.2|972.9|967.9|973.6|968.6|972|967|84
1640265600000|2021-12-23 13:20:00|973|968|973.5|968.5|976.1|971.1|973|968|142
1640265900000|2021-12-23 13:25:00|973.7|968.7|972.9|967.9|974.7|969.7|972.7|967.7|91
1640266200000|2021-12-23 13:30:00|973.5|968.5|975.2|970.2|975.8|970.8|971.6|966.6|212
1640266500000|2021-12-23 13:35:00|975.1|970.1|973.6|968.6|976.2|971.2|973.4|968.4|153
1640266800000|2021-12-23 13:40:00|973.5|968.5|970.9|965.9|973.9|968.9|970.3|965.3|112
1640267100000|2021-12-23 13:45:00|971|966|972.4|967.4|973.2|968.2|971|966|63
1640267400000|2021-12-23 13:50:00|972.5|967.5|975|970|975|970|972.5|967.5|112
1640267700000|2021-12-23 13:55:00|974.9|969.9|973.9|968.9|975.7|970.7|973.4|968.4|135
1640268000000|2021-12-23 14:00:00|974|969|974.3|969.3|976.3|971.3|973.6|968.6|130
1640268300000|2021-12-23 14:05:00|974.4|969.4|973.1|968.1|975.1|970.1|972|967|144
1640268600000|2021-12-23 14:10:00|973.4|968.4|973.4|968.4|973.6|968.6|972.4|967.4|116
1640268900000|2021-12-23 14:15:00|973.5|968.5|972.9|967.9|974.3|969.3|972.7|967.7|99
1640269200000|2021-12-23 14:20:00|973|968|972.7|967.7|974.5|969.5|972.6|967.6|92
1640269500000|2021-12-23 14:25:00|972.6|967.6|971.6|966.6|973|968|971.6|966.6|116
1640269800000|2021-12-23 14:30:00|971.7|966.7|968.5|963.5|972.4|967.4|968.3|963.3|286
1640270100000|2021-12-23 14:35:00|968.4|963.4|969.4|964.4|971.7|966.7|968.3|963.3|254
1640270400000|2021-12-23 14:40:00|969.5|964.5|967.6|962.6|969.8|964.8|967.1|962.1|259
1640270700000|2021-12-23 14:45:00|967.9|962.9|969|964|970.2|965.2|967.5|962.5|243
1640271000000|2021-12-23 14:50:00|968.9|963.9|966.7|961.7|969.5|964.5|966.4|961.4|219
1640271300000|2021-12-23 14:55:00|966.6|961.6|967.8|962.8|968.7|963.7|966.2|961.2|180
1640271600000|2021-12-23 15:00:00|968.1|963.1|970|965|971.6|966.6|968|963|319
1640271900000|2021-12-23 15:05:00|970.1|965.1|971|966|971|966|968.5|963.5|130
1640272200000|2021-12-23 15:10:00|971.3|966.3|970.7|965.7|972.5|967.5|970.1|965.1|129
1640272500000|2021-12-23 15:15:00|970.8|965.8|969.7|964.7|972.4|967.4|969.7|964.7|181
1640272800000|2021-12-23 15:20:00|969.8|964.8|969.4|964.4|969.9|964.9|967.5|962.5|176
1640273100000|2021-12-23 15:25:00|969.5|964.5|969.6|964.6|970.6|965.6|969.3|964.3|101
1640273400000|2021-12-23 15:30:00|969.5|964.5|969.1|964.1|969.9|964.9|968.6|963.6|138
1640273700000|2021-12-23 15:35:00|969.2|964.2|967.7|962.7|969.5|964.5|967.5|962.5|72
1640274000000|2021-12-23 15:40:00|967.8|962.8|969.8|964.8|970.3|965.3|967.7|962.7|116
1640274300000|2021-12-23 15:45:00|969.9|964.9|969.5|964.5|970|965|968.8|963.8|60
1640274600000|2021-12-23 15:50:00|969.7|964.7|970.7|965.7|970.8|965.8|969.7|964.7|86
1640274900000|2021-12-23 15:55:00|970.6|965.6|970.8|965.8|970.8|965.8|970.2|965.2|77
1640275200000|2021-12-23 16:00:00|970.6|965.6|971.7|966.7|971.7|966.7|970.6|965.6|108
1640275500000|2021-12-23 16:05:00|971.8|966.8|971.9|966.9|972.8|967.8|971.8|966.8|117
1640275800000|2021-12-23 16:10:00|972|967|971.9|966.9|972|967|971.4|966.4|62
1640276100000|2021-12-23 16:15:00|972|967|974|969|974.4|969.4|971.9|966.9|86
1640276400000|2021-12-23 16:20:00|974.1|969.1|974.9|969.9|974.9|969.9|973.3|968.3|96
1640276700000|2021-12-23 16:25:00|975.2|970.2|974.3|969.3|975.5|970.5|973.9|968.9|100
1640277000000|2021-12-23 16:30:00|974.5|969.5|972.2|967.2|974.6|969.6|970.6|965.6|101
1640277300000|2021-12-23 16:35:00|972.1|967.1|972.7|967.7|972.9|967.9|971.5|966.5|60
1640277600000|2021-12-23 16:40:00|972.8|967.8|972.7|967.7|972.9|967.9|972.3|967.3|102
1640277900000|2021-12-23 16:45:00|972.8|967.8|972|967|973.7|968.7|971.9|966.9|86
1640278200000|2021-12-23 16:50:00|971.9|966.9|972.3|967.3|972.4|967.4|971.7|966.7|63
1640278500000|2021-12-23 16:55:00|972.4|967.4|973|968|973.3|968.3|972.4|967.4|58
1640278800000|2021-12-23 17:00:00|972.9|967.9|972.9|967.9|973|968|971.9|966.9|61
1640279100000|2021-12-23 17:05:00|973|968|973.5|968.5|973.8|968.8|972.8|967.8|73
1640279400000|2021-12-23 17:10:00|973.6|968.6|974.3|969.3|974.3|969.3|973.1|968.1|53
1640279700000|2021-12-23 17:15:00|974.4|969.4|974.9|969.9|975.2|970.2|974.3|969.3|81
1640280000000|2021-12-23 17:20:00|975.1|970.1|977.1|972.1|977.1|972.1|974.8|969.8|87
1640280300000|2021-12-23 17:25:00|977|972|977.3|972.3|977.8|972.8|976.1|971.1|117
1640280600000|2021-12-23 17:30:00|977.4|972.4|977.1|972.1|977.8|972.8|976.7|971.7|87
1640280900000|2021-12-23 17:35:00|977.2|972.2|976.5|971.5|977.5|972.5|975.9|970.9|77
1640281200000|2021-12-23 17:40:00|976.6|971.6|976.9|971.9|977.3|972.3|976.2|971.2|87
1640281500000|2021-12-23 17:45:00|977|972|975.3|970.3|977|972|975.3|970.3|93
1640281800000|2021-12-23 17:50:00|975.4|970.4|975.9|970.9|976.1|971.1|975.3|970.3|70
1640282100000|2021-12-23 17:55:00|976.1|971.1|975.7|970.7|976.5|971.5|975.3|970.3|127
1640282400000|2021-12-23 18:00:00|975.5|970.5|978.4|973.4|978.5|973.5|975.3|970.3|165
1640282700000|2021-12-23 18:05:00|978.5|973.5|977.9|972.9|978.5|973.5|977.5|972.5|113
1640283000000|2021-12-23 18:10:00|977.8|972.8|977.5|972.5|978.1|973.1|977.5|972.5|41
1640283300000|2021-12-23 18:15:00|977.7|972.7|977.9|972.9|978.6|973.6|977.5|972.5|57
1640283600000|2021-12-23 18:20:00|978|973|978.1|973.1|978.2|973.2|977.6|972.6|81
1640283900000|2021-12-23 18:25:00|978|973|978.7|973.7|978.9|973.9|977.9|972.9|120
1640284200000|2021-12-23 18:30:00|978.8|973.8|978.2|973.2|978.8|973.8|977.9|972.9|73
1640284500000|2021-12-23 18:35:00|978.3|973.3|977.4|972.4|978.3|973.3|977.2|972.2|53
1640284800000|2021-12-23 18:40:00|977.5|972.5|977.9|972.9|978.1|973.1|977.3|972.3|91
1640285100000|2021-12-23 18:45:00|978|973|978.2|973.2|978.4|973.4|977.9|972.9|55
1640285400000|2021-12-23 18:50:00|978.1|973.1|977.7|972.7|978.3|973.3|977.6|972.6|50
1640285700000|2021-12-23 18:55:00|977.6|972.6|977.4|972.4|978.1|973.1|977.3|972.3|49
1640286000000|2021-12-23 19:00:00|977.5|972.5|977|972|977.6|972.6|976.9|971.9|38
1640286300000|2021-12-23 19:05:00|977.1|972.1|977.4|972.4|977.6|972.6|977|972|40
1640286600000|2021-12-23 19:10:00|977.5|972.5|977.4|972.4|977.5|972.5|976.9|971.9|41
1640286900000|2021-12-23 19:15:00|977.3|972.3|977.9|972.9|977.9|972.9|977.3|972.3|40
1640287200000|2021-12-23 19:20:00|977.8|972.8|977.4|972.4|977.9|972.9|977.3|972.3|33
1640287500000|2021-12-23 19:25:00|977.3|972.3|977.5|972.5|977.5|972.5|976.9|971.9|68
1640287800000|2021-12-23 19:30:00|977.6|972.6|978.5|973.5|978.6|973.6|977.5|972.5|49
1640288100000|2021-12-23 19:35:00|978.6|973.6|978.3|973.3|978.6|973.6|978.1|973.1|45
1640288400000|2021-12-23 19:40:00|978.4|973.4|978.6|973.6|978.8|973.8|978.4|973.4|51
1640288700000|2021-12-23 19:45:00|978.5|973.5|978.8|973.8|978.8|973.8|978.5|973.5|88
1640289000000|2021-12-23 19:50:00|978.9|973.9|979.2|974.2|979.3|974.3|978.8|973.8|6
1640289300000|2021-12-23 19:55:00|979.1|974.1|979.1|974.1|979.3|974.3|978.9|973.9|26
1640289600000|2021-12-23 20:00:00|979.2|974.2|978.6|973.6|979.2|974.2|978.5|973.5|82
1640289900000|2021-12-23 20:05:00|978.4|973.4|978.9|973.9|978.9|973.9|978.4|973.4|61
1640290200000|2021-12-23 20:10:00|978.6|973.6|978.3|973.3|978.7|973.7|978.3|973.3|55
1640290500000|2021-12-23 20:15:00|978.4|973.4|978.2|973.2|978.4|973.4|977.8|972.8|64
1640290800000|2021-12-23 20:20:00|978.1|973.1|978.3|973.3|978.5|973.5|978.1|973.1|31
1640291100000|2021-12-23 20:25:00|978.2|973.2|978.1|973.1|978.3|973.3|978|973|25
1640291400000|2021-12-23 20:30:00|978|973|977.7|972.7|978|973|977.5|972.5|89
1640291700000|2021-12-23 20:35:00|977.6|972.6|977.7|972.7|978.2|973.2|977.6|972.6|41
1640292000000|2021-12-23 20:40:00|977.9|972.9|978.1|973.1|978.2|973.2|977.8|972.8|103
1640292300000|2021-12-23 20:45:00|977.9|972.9|979|974|979.2|974.2|977.9|972.9|69
1640292600000|2021-12-23 20:50:00|979.1|974.1|979.2|974.2|979.6|974.6|978.9|973.9|103
1640292900000|2021-12-23 20:55:00|979.3|974.3|978.5|973.5|979.3|974.3|978.2|973.2|72
1640293200000|2021-12-23 21:00:00|978.4|973.4|977.8|972.8|978.7|973.7|977.7|972.7|76
1640293500000|2021-12-23 21:05:00|977.9|972.9|977.7|972.7|978|973|977.6|972.6|49
1640293800000|2021-12-23 21:10:00|977.9|972.9|978|973|978.1|973.1|977.5|972.5|40
1640294100000|2021-12-23 21:15:00|977.9|972.9|977.7|972.7|978|973|977.7|972.7|18
1640294400000|2021-12-23 21:20:00|977.5|972.5|977.6|972.6|977.7|972.7|977.3|972.3|16
1640294700000|2021-12-23 21:25:00|977.7|972.7|978.1|973.1|978.3|973.3|977.7|972.7|28
1640295000000|2021-12-23 21:30:00|978|973|977.8|972.8|978.1|973.1|977.7|972.7|19
1640295300000|2021-12-23 21:35:00|977.9|972.9|977.9|972.9|977.9|972.9|977.8|972.8|5
1640295600000|2021-12-23 21:40:00|978|973|977.9|972.9|978|973|977.9|972.9|2
1640295900000|2021-12-23 21:45:00|977.7|972.7|978.3|973.3|978.4|973.4|977.4|972.4|33
1640296200000|2021-12-23 21:50:00|978.4|973.4|978.3|973.3|978.4|973.4|978.3|973.3|8
1640296500000|2021-12-23 21:55:00|978.1|973.1|977.9|972.9|978.1|973.1|977.7|972.7|28
1640559600000|2021-12-26 23:00:00|981|967.9|974.2|969.2|981|969.8|974|966.5|52
1640559900000|2021-12-26 23:05:00|974.3|969.3|975.4|970.4|975.5|970.5|974.1|969.1|108
1640560200000|2021-12-26 23:10:00|975.5|970.5|976.9|971.9|976.9|971.9|975.4|970.4|41
1640560500000|2021-12-26 23:15:00|977|972|976.8|971.8|977.3|972.3|976.6|971.6|47
1640560800000|2021-12-26 23:20:00|977|972|976.5|971.5|977|972|976.4|971.4|35
1640561100000|2021-12-26 23:25:00|976.6|971.6|977.1|972.1|977.1|972.1|976.5|971.5|30
1640561400000|2021-12-26 23:30:00|977|972|976.9|971.9|977.2|972.2|976.6|971.6|48
1640561700000|2021-12-26 23:35:00|976.8|971.8|976.8|971.8|977.4|972.4|976.7|971.7|24
1640562000000|2021-12-26 23:40:00|976.7|971.7|976|971|976.8|971.8|976|971|25
1640562300000|2021-12-26 23:45:00|975.7|970.7|975.5|970.5|975.7|970.7|975|970|32
1640562600000|2021-12-26 23:50:00|975.4|970.4|974.4|969.4|975.4|970.4|974.2|969.2|31
1640562900000|2021-12-26 23:55:00|974.3|969.3|973.2|968.2|974.4|969.4|973.2|968.2|40
1640563200000|2021-12-27 00:00:00|973.3|968.3|974.9|969.9|974.9|969.9|972.7|967.7|36
1640563500000|2021-12-27 00:05:00|975.1|970.1|974.4|969.4|975.1|970.1|973.2|968.2|66
1640563800000|2021-12-27 00:10:00|974.6|969.6|973|968|974.6|969.6|972.3|967.3|56
1640564100000|2021-12-27 00:15:00|972.9|967.9|973.2|968.2|973.7|968.7|972.6|967.6|51
1640564400000|2021-12-27 00:20:00|973.3|968.3|974.6|969.6|974.6|969.6|973.2|968.2|78
1640564700000|2021-12-27 00:25:00|974.7|969.7|974.4|969.4|975|970|974.3|969.3|28
1640565000000|2021-12-27 00:30:00|974.3|969.3|974.3|969.3|974.7|969.7|974.1|969.1|42
1640565300000|2021-12-27 00:35:00|974.4|969.4|973.8|968.8|974.5|969.5|973.5|968.5|35
1640565600000|2021-12-27 00:40:00|973.7|968.7|974.1|969.1|974.1|969.1|973.5|968.5|27
1640565900000|2021-12-27 00:45:00|974|969|972.9|967.9|974.2|969.2|972.9|967.9|35
1640566200000|2021-12-27 00:50:00|973|968|972.4|967.4|973.2|968.2|972.4|967.4|48
1640566500000|2021-12-27 00:55:00|972.5|967.5|972.8|967.8|972.9|967.9|972.5|967.5|42
1640566800000|2021-12-27 01:00:00|972.9|967.9|972.6|967.6|973.1|968.1|972.2|967.2|141
1640567100000|2021-12-27 01:05:00|972.5|967.5|973.7|968.7|973.8|968.8|972.2|967.2|63
1640567400000|2021-12-27 01:10:00|973.6|968.6|973.7|968.7|974.2|969.2|973.4|968.4|91
1640567700000|2021-12-27 01:15:00|973.8|968.8|974.3|969.3|974.3|969.3|973.6|968.6|59
1640568000000|2021-12-27 01:20:00|974.2|969.2|974.4|969.4|974.4|969.4|974.1|969.1|37
1640568300000|2021-12-27 01:25:00|974.5|969.5|974.8|969.8|975|970|974.5|969.5|37
1640568600000|2021-12-27 01:30:00|974.9|969.9|975.3|970.3|976|971|974.8|969.8|39
1640568900000|2021-12-27 01:35:00|975.4|970.4|975.1|970.1|975.5|970.5|974.9|969.9|30
1640569200000|2021-12-27 01:40:00|975|970|976.4|971.4|976.4|971.4|975|970|61
1640569500000|2021-12-27 01:45:00|976.5|971.5|976.6|971.6|977.6|972.6|976.5|971.5|81
1640569800000|2021-12-27 01:50:00|976.5|971.5|975.2|970.2|976.6|971.6|975.1|970.1|62
1640570100000|2021-12-27 01:55:00|975.3|970.3|975.3|970.3|975.6|970.6|975|970|38
1640570400000|2021-12-27 02:00:00|975.2|970.2|975.1|970.1|975.7|970.7|974.9|969.9|95
1640570700000|2021-12-27 02:05:00|975.2|970.2|975.3|970.3|975.6|970.6|975|970|63
1640571000000|2021-12-27 02:10:00|975.2|970.2|975.3|970.3|975.6|970.6|975|970|60
1640571300000|2021-12-27 02:15:00|975.5|970.5|975.5|970.5|975.6|970.6|975.4|970.4|21
1640571600000|2021-12-27 02:20:00|975.6|970.6|975.1|970.1|975.6|970.6|975|970|38
1640571900000|2021-12-27 02:25:00|975.2|970.2|975.2|970.2|975.3|970.3|974.8|969.8|41
1640572200000|2021-12-27 02:30:00|975.3|970.3|975.9|970.9|975.9|970.9|975|970|71
1640572500000|2021-12-27 02:35:00|975.8|970.8|975.9|970.9|976.1|971.1|975.2|970.2|48
1640572800000|2021-12-27 02:40:00|975.7|970.7|975.4|970.4|976.1|971.1|975.4|970.4|46
1640573100000|2021-12-27 02:45:00|975.5|970.5|975.5|970.5|976|971|975.4|970.4|39
1640573400000|2021-12-27 02:50:00|975.4|970.4|974.8|969.8|975.4|970.4|974.8|969.8|15
1640573700000|2021-12-27 02:55:00|974.4|969.4|974.1|969.1|974.4|969.4|974.1|969.1|51
1640574000000|2021-12-27 03:00:00|974|969|974.6|969.6|974.8|969.8|974|969|34
1640574300000|2021-12-27 03:05:00|974.7|969.7|974.5|969.5|974.8|969.8|974.4|969.4|7
1640574600000|2021-12-27 03:10:00|974.4|969.4|974.4|969.4|974.8|969.8|974.2|969.2|75
1640574900000|2021-12-27 03:15:00|974.3|969.3|974|969|974.4|969.4|973.9|968.9|25
1640575200000|2021-12-27 03:20:00|974.1|969.1|973.3|968.3|974.1|969.1|973.2|968.2|30
1640575500000|2021-12-27 03:25:00|973.2|968.2|973.6|968.6|973.9|968.9|973.2|968.2|48
1640575800000|2021-12-27 03:30:00|973.5|968.5|973.8|968.8|973.9|968.9|973.5|968.5|35
1640576100000|2021-12-27 03:35:00|973.7|968.7|973.9|968.9|974|969|973.5|968.5|21
1640576400000|2021-12-27 03:40:00|974|969|973.8|968.8|974.1|969.1|973.7|968.7|25
1640576700000|2021-12-27 03:45:00|974.1|969.1|973.9|968.9|974.1|969.1|973.6|968.6|30
1640577000000|2021-12-27 03:50:00|974|969|974|969|974.1|969.1|973.8|968.8|13
1640577300000|2021-12-27 03:55:00|974.1|969.1|974.1|969.1|974.1|969.1|974|969|5
1640577600000|2021-12-27 04:00:00|973.9|968.9|974|969|974.1|969.1|973.8|968.8|26
1640577900000|2021-12-27 04:05:00|973.9|968.9|973.4|968.4|974|969|973.4|968.4|19
1640578200000|2021-12-27 04:10:00|973.6|968.6|973.4|968.4|973.7|968.7|973.4|968.4|28
1640578500000|2021-12-27 04:15:00|973.3|968.3|973.4|968.4|973.6|968.6|973.3|968.3|22
1640578800000|2021-12-27 04:20:00|973.3|968.3|973|968|973.6|968.6|973|968|21
1640579100000|2021-12-27 04:25:00|973.1|968.1|971.8|966.8|973.1|968.1|971.8|966.8|51
1640579400000|2021-12-27 04:30:00|972|967|971.2|966.2|972.1|967.1|971.1|966.1|75
1640579700000|2021-12-27 04:35:00|971.3|966.3|971.1|966.1|971.4|966.4|971|966|8
1640580000000|2021-12-27 04:40:00|971.2|966.2|971|966|971.2|966.2|970.8|965.8|35
1640580300000|2021-12-27 04:45:00|970.9|965.9|971.2|966.2|971.2|966.2|970.8|965.8|26
1640580600000|2021-12-27 04:50:00|971.1|966.1|971|966|971.2|966.2|970.8|965.8|47
1640580900000|2021-12-27 04:55:00|970.9|965.9|970.8|965.8|971.1|966.1|970.8|965.8|22
1640581200000|2021-12-27 05:00:00|970.6|965.6|970.9|965.9|970.9|965.9|970.6|965.6|21
1640581500000|2021-12-27 05:05:00|970.8|965.8|970.6|965.6|970.8|965.8|970.5|965.5|48
1640581800000|2021-12-27 05:10:00|970.5|965.5|970.8|965.8|971.2|966.2|970.5|965.5|81
1640582100000|2021-12-27 05:15:00|970.7|965.7|970.8|965.8|970.8|965.8|970.6|965.6|70
1640582400000|2021-12-27 05:20:00|970.6|965.6|969.4|964.4|970.7|965.7|969.4|964.4|37
1640582700000|2021-12-27 05:25:00|969.5|964.5|969.1|964.1|969.7|964.7|969.1|964.1|65
1640583000000|2021-12-27 05:30:00|969|964|969.1|964.1|969.6|964.6|968.9|963.9|34
1640583300000|2021-12-27 05:35:00|969|964|968|963|969.3|964.3|967.5|962.5|73
1640583600000|2021-12-27 05:40:00|967.9|962.9|966.9|961.9|967.9|962.9|966.7|961.7|55
1640583900000|2021-12-27 05:45:00|966.8|961.8|967|962|967.1|962.1|966.6|961.6|27
1640584200000|2021-12-27 05:50:00|966.9|961.9|964.4|959.4|966.9|961.9|964|959|28
1640584500000|2021-12-27 05:55:00|964.5|959.5|964.4|959.4|964.8|959.8|963.8|958.8|58
1640584800000|2021-12-27 06:00:00|964.3|959.3|963.4|958.4|964.3|959.3|963.2|958.2|44
1640585100000|2021-12-27 06:05:00|963.3|958.3|964.4|959.4|964.9|959.9|963.3|958.3|26
1640585400000|2021-12-27 06:10:00|964.7|959.7|963.9|958.9|964.8|959.8|963.8|958.8|39
1640585700000|2021-12-27 06:15:00|964|959|964.8|959.8|964.8|959.8|963.7|958.7|35
1640586000000|2021-12-27 06:20:00|964.7|959.7|965.5|960.5|965.6|960.6|964.1|959.1|50
1640586300000|2021-12-27 06:25:00|965.4|960.4|963.8|958.8|965.5|960.5|963.7|958.7|50
1640586600000|2021-12-27 06:30:00|963.9|958.9|964.2|959.2|964.3|959.3|963.8|958.8|38
1640586900000|2021-12-27 06:35:00|964.1|959.1|964.3|959.3|964.7|959.7|964.1|959.1|25
1640587200000|2021-12-27 06:40:00|964.2|959.2|964.6|959.6|964.8|959.8|964.1|959.1|53
1640587500000|2021-12-27 06:45:00|964.3|959.3|964.3|959.3|964.7|959.7|964|959|52
1640587800000|2021-12-27 06:50:00|964.2|959.2|964.1|959.1|964.4|959.4|964|959|46
1640588100000|2021-12-27 06:55:00|964|959|964.7|959.7|964.7|959.7|963.9|958.9|39
1640588400000|2021-12-27 07:00:00|964.6|959.6|965.5|960.5|965.6|960.6|964.6|959.6|21
1640588700000|2021-12-27 07:05:00|965.3|960.3|964.9|959.9|965.4|960.4|964.8|959.8|30
1640589000000|2021-12-27 07:10:00|964.8|959.8|964.6|959.6|965|960|964.6|959.6|22
1640589300000|2021-12-27 07:15:00|964.7|959.7|964.7|959.7|964.9|959.9|964.6|959.6|16
1640589600000|2021-12-27 07:20:00|964.6|959.6|964.4|959.4|964.7|959.7|964.4|959.4|30
1640589900000|2021-12-27 07:25:00|964.5|959.5|963.4|958.4|964.5|959.5|963.2|958.2|51
1640590200000|2021-12-27 07:30:00|963.2|958.2|961.6|956.6|963.4|958.4|961.5|956.5|98
1640590500000|2021-12-27 07:35:00|961.5|956.5|962.5|957.5|963.1|958.1|961.2|956.2|86
1640590800000|2021-12-27 07:40:00|962.6|957.6|962.4|957.4|963.1|958.1|962|957|71
1640591100000|2021-12-27 07:45:00|962.2|957.2|962.4|957.4|962.6|957.6|962.1|957.1|35
1640591400000|2021-12-27 07:50:00|962.7|957.7|962.9|957.9|963.1|958.1|962.4|957.4|45
1640591700000|2021-12-27 07:55:00|962.8|957.8|963.8|958.8|964.1|959.1|962.8|957.8|32
1640592000000|2021-12-27 08:00:00|963.7|958.7|965.2|960.2|965.2|960.2|963.7|958.7|90
1640592300000|2021-12-27 08:05:00|965.3|960.3|965.1|960.1|966.3|961.3|965.1|960.1|104
1640592600000|2021-12-27 08:10:00|965.2|960.2|965.2|960.2|965.5|960.5|965.2|960.2|57
1640592900000|2021-12-27 08:15:00|965.1|960.1|964.8|959.8|965.4|960.4|964.8|959.8|46
1640593200000|2021-12-27 08:20:00|964.7|959.7|964.7|959.7|965.3|960.3|964.6|959.6|78
1640593500000|2021-12-27 08:25:00|964.8|959.8|963.6|958.6|965|960|963.4|958.4|50
1640593800000|2021-12-27 08:30:00|963.7|958.7|963.9|958.9|964.2|959.2|963.3|958.3|47
1640594100000|2021-12-27 08:35:00|964|959|964|959|964.3|959.3|963.6|958.6|32
1640594400000|2021-12-27 08:40:00|963.9|958.9|963.5|958.5|964|959|963.1|958.1|60
1640594700000|2021-12-27 08:45:00|963.6|958.6|963.5|958.5|963.6|958.6|963.2|958.2|43
1640595000000|2021-12-27 08:50:00|963.6|958.6|964.4|959.4|964.4|959.4|963.6|958.6|32
1640595300000|2021-12-27 08:55:00|964.3|959.3|963.1|958.1|964.6|959.6|963.1|958.1|80
1640595600000|2021-12-27 09:00:00|963.2|958.2|962.2|957.2|963.4|958.4|961.9|956.9|100
1640595900000|2021-12-27 09:05:00|962.1|957.1|963.1|958.1|963.1|958.1|961.7|956.7|56
1640596200000|2021-12-27 09:10:00|962.9|957.9|963.2|958.2|963.2|958.2|962.7|957.7|55
1640596500000|2021-12-27 09:15:00|963.1|958.1|962.7|957.7|963.2|958.2|962.4|957.4|39
1640596800000|2021-12-27 09:20:00|962.6|957.6|962.7|957.7|962.8|957.8|962.2|957.2|60
1640597100000|2021-12-27 09:25:00|962.6|957.6|962.1|957.1|963.2|958.2|962.1|957.1|38
1640597400000|2021-12-27 09:30:00|962|957|962.8|957.8|962.9|957.9|961.7|956.7|57
1640597700000|2021-12-27 09:35:00|962.5|957.5|963.4|958.4|963.7|958.7|962.4|957.4|69
1640598000000|2021-12-27 09:40:00|963.5|958.5|964|959|964|959|963.5|958.5|38
1640598300000|2021-12-27 09:45:00|963.9|958.9|964.1|959.1|964.2|959.2|963.9|958.9|19
1640598600000|2021-12-27 09:50:00|964|959|964.4|959.4|964.4|959.4|963.7|958.7|39
1640598900000|2021-12-27 09:55:00|964.3|959.3|964.9|959.9|965.1|960.1|964.3|959.3|75
1640599200000|2021-12-27 10:00:00|964.8|959.8|964.8|959.8|965.5|960.5|964.6|959.6|31
1640599500000|2021-12-27 10:05:00|964.9|959.9|965.3|960.3|965.4|960.4|964.8|959.8|47
1640599800000|2021-12-27 10:10:00|965.2|960.2|964.9|959.9|965.3|960.3|964.7|959.7|60
1640600100000|2021-12-27 10:15:00|965|960|964.8|959.8|965|960|964.7|959.7|32
1640600400000|2021-12-27 10:20:00|964.7|959.7|963.9|958.9|964.9|959.9|963.9|958.9|25
1640600700000|2021-12-27 10:25:00|963.7|958.7|964.2|959.2|964.3|959.3|963.7|958.7|41
1640601000000|2021-12-27 10:30:00|964.3|959.3|964.6|959.6|964.6|959.6|964.2|959.2|30
1640601300000|2021-12-27 10:35:00|964.7|959.7|965.1|960.1|965.1|960.1|964.5|959.5|17
1640601600000|2021-12-27 10:40:00|965.3|960.3|965.4|960.4|965.4|960.4|965.2|960.2|16
1640601900000|2021-12-27 10:45:00|965.8|960.8|965.8|960.8|966.3|961.3|965.6|960.6|35
1640602200000|2021-12-27 10:50:00|965.6|960.6|965.3|960.3|965.8|960.8|965|960|35
1640602500000|2021-12-27 10:55:00|965.2|960.2|965.4|960.4|965.4|960.4|964.9|959.9|55
1640602800000|2021-12-27 11:00:00|965.3|960.3|963.9|958.9|965.3|960.3|963.8|958.8|43
1640603100000|2021-12-27 11:05:00|963.8|958.8|964.8|959.8|964.8|959.8|963.8|958.8|67
1640603400000|2021-12-27 11:10:00|965|960|965.4|960.4|965.4|960.4|964.6|959.6|39
1640603700000|2021-12-27 11:15:00|965.5|960.5|965.5|960.5|965.7|960.7|965.2|960.2|30
1640604000000|2021-12-27 11:20:00|965.6|960.6|964.9|959.9|965.9|960.9|964.8|959.8|59
1640604300000|2021-12-27 11:25:00|965|960|964.9|959.9|965.2|960.2|964.9|959.9|24
1640604600000|2021-12-27 11:30:00|965.1|960.1|965.7|960.7|965.7|960.7|965.1|960.1|42
1640604900000|2021-12-27 11:35:00|965.9|960.9|966.1|961.1|966.1|961.1|965.9|960.9|11
1640605200000|2021-12-27 11:40:00|966.3|961.3|966.6|961.6|966.9|961.9|966.3|961.3|44
1640605500000|2021-12-27 11:45:00|966.5|961.5|966.1|961.1|966.6|961.6|966|961|65
1640605800000|2021-12-27 11:50:00|966|961|966|961|966.1|961.1|965.7|960.7|16
1640606100000|2021-12-27 11:55:00|966.1|961.1|966.1|961.1|966.4|961.4|966|961|40
1640606400000|2021-12-27 12:00:00|965.9|960.9|964.9|959.9|966|961|964.8|959.8|68
1640606700000|2021-12-27 12:05:00|964.8|959.8|966|961|966.1|961.1|964.6|959.6|66
1640607000000|2021-12-27 12:10:00|965.6|960.6|967.9|962.9|968.1|963.1|965.5|960.5|98
1640607300000|2021-12-27 12:15:00|968|963|969.1|964.1|969.5|964.5|967.9|962.9|44
1640607600000|2021-12-27 12:20:00|969|964|970.4|965.4|970.5|965.5|969|964|80
1640607900000|2021-12-27 12:25:00|970.5|965.5|970.1|965.1|970.5|965.5|968.8|963.8|76
1640608200000|2021-12-27 12:30:00|970.2|965.2|971.7|966.7|972|967|969.4|964.4|34
1640608500000|2021-12-27 12:35:00|971.4|966.4|970.5|965.5|971.7|966.7|970.2|965.2|79
1640608800000|2021-12-27 12:40:00|970.4|965.4|970.6|965.6|971|966|970.4|965.4|37
1640609100000|2021-12-27 12:45:00|970.4|965.4|970.4|965.4|970.5|965.5|970|965|25
1640609400000|2021-12-27 12:50:00|970.5|965.5|971.5|966.5|971.5|966.5|970.4|965.4|83
1640609700000|2021-12-27 12:55:00|971.6|966.6|970.1|965.1|971.7|966.7|969.8|964.8|70
1640610000000|2021-12-27 13:00:00|970.3|965.3|967.8|962.8|970.4|965.4|967.6|962.6|155
1640610300000|2021-12-27 13:05:00|967.9|962.9|964.7|959.7|967.9|962.9|964.5|959.5|137
1640610600000|2021-12-27 13:10:00|964.6|959.6|963.1|958.1|964.6|959.6|962.7|957.7|159
1640610900000|2021-12-27 13:15:00|963|958|960.8|955.8|963|958|960.6|955.6|150
1640611200000|2021-12-27 13:20:00|960.7|955.7|961.1|956.1|964.2|959.2|959.7|954.7|189
1640611500000|2021-12-27 13:25:00|961|956|959.8|954.8|962.5|957.5|958.6|953.6|186
1640611800000|2021-12-27 13:30:00|960.1|955.1|959.5|954.5|960.7|955.7|958.5|953.5|260
1640612100000|2021-12-27 13:35:00|959.4|954.4|962.7|957.7|963|958|959.3|954.3|200
1640612400000|2021-12-27 13:40:00|962.8|957.8|963.3|958.3|963.5|958.5|961.5|956.5|153
1640612700000|2021-12-27 13:45:00|963.2|958.2|964.9|959.9|964.9|959.9|963.2|958.2|144
1640613000000|2021-12-27 13:50:00|964.4|959.4|962.9|957.9|965.1|960.1|962.8|957.8|158
1640613300000|2021-12-27 13:55:00|963|958|963.4|958.4|963.5|958.5|960.8|955.8|157
1640613600000|2021-12-27 14:00:00|963.5|958.5|962.3|957.3|964.1|959.1|961.6|956.6|137
1640613900000|2021-12-27 14:05:00|962.5|957.5|962.5|957.5|962.9|957.9|961.2|956.2|133
1640614200000|2021-12-27 14:10:00|962.6|957.6|961.5|956.5|962.8|957.8|960.7|955.7|110
1640614500000|2021-12-27 14:15:00|961.6|956.6|961.2|956.2|962.6|957.6|960.7|955.7|116
1640614800000|2021-12-27 14:20:00|961.4|956.4|962.5|957.5|963.2|958.2|961.4|956.4|123
1640615100000|2021-12-27 14:25:00|962.3|957.3|962.6|957.6|963.2|958.2|962.2|957.2|139
1640615400000|2021-12-27 14:30:00|962.7|957.7|963.3|958.3|964|959|962.2|957.2|320
1640615700000|2021-12-27 14:35:00|963.4|958.4|965.7|960.7|966.1|961.1|963.2|958.2|221
1640616000000|2021-12-27 14:40:00|966.1|961.1|965|960|966.6|961.6|964.9|959.9|327
1640616300000|2021-12-27 14:45:00|965.3|960.3|966.9|961.9|967.9|962.9|965.3|960.3|285
1640616600000|2021-12-27 14:50:00|966.8|961.8|965|960|967.8|962.8|964.8|959.8|207
1640616900000|2021-12-27 14:55:00|965.1|960.1|964.2|959.2|966.1|961.1|963.5|958.5|204
1640617200000|2021-12-27 15:00:00|964.3|959.3|966.4|961.4|967|962|963.9|958.9|275
1640617500000|2021-12-27 15:05:00|966.3|961.3|966.2|961.2|966.8|961.8|965.5|960.5|237
1640617800000|2021-12-27 15:10:00|966.1|961.1|966.4|961.4|966.6|961.6|965.1|960.1|173
1640618100000|2021-12-27 15:15:00|966.3|961.3|965|960|966.6|961.6|964.2|959.2|216
1640618400000|2021-12-27 15:20:00|965.2|960.2|968.7|963.7|969.3|964.3|965.1|960.1|246
1640618700000|2021-12-27 15:25:00|968.9|963.9|968.4|963.4|968.9|963.9|967.5|962.5|176
1640619000000|2021-12-27 15:30:00|968.5|963.5|970.6|965.6|970.6|965.6|968.2|963.2|177
1640619300000|2021-12-27 15:35:00|970.5|965.5|972.3|967.3|972.4|967.4|969.4|964.4|216
1640619600000|2021-12-27 15:40:00|972.4|967.4|970.6|965.6|972.5|967.5|970.6|965.6|117
1640619900000|2021-12-27 15:45:00|970.7|965.7|971.4|966.4|971.5|966.5|970.2|965.2|162
1640620200000|2021-12-27 15:50:00|971.5|966.5|969.9|964.9|971.7|966.7|969.9|964.9|110
1640620500000|2021-12-27 15:55:00|969.8|964.8|971.1|966.1|971.2|966.2|968.8|963.8|139
1640620800000|2021-12-27 16:00:00|970.8|965.8|967.9|962.9|971.3|966.3|967.8|962.8|149
1640621100000|2021-12-27 16:05:00|967.8|962.8|968.7|963.7|968.7|963.7|967.8|962.8|95
1640621400000|2021-12-27 16:10:00|968.8|963.8|969|964|969.4|964.4|968.2|963.2|105
1640621700000|2021-12-27 16:15:00|969.1|964.1|968.4|963.4|969.7|964.7|968.4|963.4|124
1640622000000|2021-12-27 16:20:00|968.5|963.5|971.3|966.3|971.3|966.3|967.9|962.9|133
1640622300000|2021-12-27 16:25:00|971.4|966.4|971.7|966.7|971.9|966.9|970.8|965.8|135
1640622600000|2021-12-27 16:30:00|971.8|966.8|972.3|967.3|972.6|967.6|970.9|965.9|179
1640622900000|2021-12-27 16:35:00|972.4|967.4|973.5|968.5|973.8|968.8|972|967|165
1640623200000|2021-12-27 16:40:00|973.4|968.4|973.4|968.4|973.8|968.8|972.7|967.7|137
1640623500000|2021-12-27 16:45:00|973.3|968.3|974.4|969.4|975|970|973.1|968.1|117
1640623800000|2021-12-27 16:50:00|974.5|969.5|973.8|968.8|974.9|969.9|973.5|968.5|147
1640624100000|2021-12-27 16:55:00|973.6|968.6|973.2|968.2|973.6|968.6|972.1|967.1|77
1640624400000|2021-12-27 17:00:00|973.1|968.1|973.4|968.4|974.3|969.3|972.8|967.8|139
1640624700000|2021-12-27 17:05:00|973.3|968.3|973.9|968.9|974.4|969.4|972.6|967.6|141
1640625000000|2021-12-27 17:10:00|973.8|968.8|975.1|970.1|975.2|970.2|973.5|968.5|166
1640625300000|2021-12-27 17:15:00|975.2|970.2|975.8|970.8|975.9|970.9|974.7|969.7|118
1640625600000|2021-12-27 17:20:00|975|970|977.4|972.4|977.4|972.4|975|970|119
1640625900000|2021-12-27 17:25:00|977.5|972.5|977.2|972.2|977.8|972.8|976.3|971.3|112
1640626200000|2021-12-27 17:30:00|976.5|971.5|977.6|972.6|978.1|973.1|976.2|971.2|114
1640626500000|2021-12-27 17:35:00|977.5|972.5|977.6|972.6|978.2|973.2|976.4|971.4|198
1640626800000|2021-12-27 17:40:00|977.7|972.7|978.5|973.5|978.7|973.7|975.9|970.9|177
1640627100000|2021-12-27 17:45:00|978.6|973.6|979.5|974.5|979.8|974.8|977.4|972.4|143
1640627400000|2021-12-27 17:50:00|979.4|974.4|978.6|973.6|979.4|974.4|977.8|972.8|147
1640627700000|2021-12-27 17:55:00|978.7|973.7|978.9|973.9|979.1|974.1|977|972|153
1640628000000|2021-12-27 18:00:00|978.8|973.8|976.6|971.6|979.7|974.7|976|971|172
1640628300000|2021-12-27 18:05:00|976.8|971.8|975.2|970.2|976.8|971.8|974.3|969.3|109
1640628600000|2021-12-27 18:10:00|975.1|970.1|974.6|969.6|975.4|970.4|974.2|969.2|92
1640628900000|2021-12-27 18:15:00|974.7|969.7|974.4|969.4|975|970|973.1|968.1|153
1640629200000|2021-12-27 18:20:00|974.5|969.5|974.7|969.7|974.8|969.8|974.2|969.2|51
1640629500000|2021-12-27 18:25:00|973.9|968.9|973.9|968.9|975|970|973.8|968.8|130
1640629800000|2021-12-27 18:30:00|973.8|968.8|972.1|967.1|973.9|968.9|972.1|967.1|68
1640630100000|2021-12-27 18:35:00|972.2|967.2|972.5|967.5|972.6|967.6|972.1|967.1|34
1640630400000|2021-12-27 18:40:00|972.4|967.4|972.2|967.2|972.7|967.7|972|967|53
1640630700000|2021-12-27 18:45:00|972.3|967.3|973.3|968.3|973.3|968.3|972.2|967.2|53
1640631000000|2021-12-27 18:50:00|973.2|968.2|974.2|969.2|974.2|969.2|973|968|73
1640631300000|2021-12-27 18:55:00|974.3|969.3|973.7|968.7|974.4|969.4|973.5|968.5|95
1640631600000|2021-12-27 19:00:00|973.8|968.8|973.9|968.9|974.2|969.2|973.2|968.2|68
1640631900000|2021-12-27 19:05:00|973.8|968.8|973.7|968.7|973.8|968.8|973.1|968.1|52
1640632200000|2021-12-27 19:10:00|973.9|968.9|973.9|968.9|974.1|969.1|973.4|968.4|73
1640632500000|2021-12-27 19:15:00|973.8|968.8|973.7|968.7|974|969|973.3|968.3|66
1640632800000|2021-12-27 19:20:00|973.8|968.8|974.3|969.3|974.3|969.3|973.4|968.4|44
1640633100000|2021-12-27 19:25:00|974.2|969.2|975.1|970.1|975.2|970.2|974.1|969.1|72
1640633400000|2021-12-27 19:30:00|975|970|975.2|970.2|975.3|970.3|974.9|969.9|54
1640633700000|2021-12-27 19:35:00|975.1|970.1|974.8|969.8|975.2|970.2|974.6|969.6|52
1640634000000|2021-12-27 19:40:00|974.7|969.7|975.5|970.5|975.7|970.7|974.5|969.5|45
1640634300000|2021-12-27 19:45:00|975.2|970.2|974.6|969.6|975.2|970.2|974.3|969.3|61
1640634600000|2021-12-27 19:50:00|974.5|969.5|974.6|969.6|975|970|974.5|969.5|44
1640634900000|2021-12-27 19:55:00|974.5|969.5|975.3|970.3|975.4|970.4|974.5|969.5|124
1640635200000|2021-12-27 20:00:00|975.2|970.2|974.4|969.4|975.4|970.4|974.4|969.4|42
1640635500000|2021-12-27 20:05:00|974.7|969.7|974.9|969.9|975.1|970.1|974.6|969.6|89
1640635800000|2021-12-27 20:10:00|975|970|975.1|970.1|975.2|970.2|974.8|969.8|42
1640636100000|2021-12-27 20:15:00|975.2|970.2|975|970|975.2|970.2|974.8|969.8|43
1640636400000|2021-12-27 20:20:00|974.9|969.9|974.9|969.9|975.3|970.3|974.5|969.5|71
1640636700000|2021-12-27 20:25:00|975|970|974.9|969.9|975.4|970.4|974.8|969.8|46
1640637000000|2021-12-27 20:30:00|975|970|975.2|970.2|975.3|970.3|974.8|969.8|113
1640637300000|2021-12-27 20:35:00|975.1|970.1|974.7|969.7|975.2|970.2|973.7|968.7|44
1640637600000|2021-12-27 20:40:00|974.8|969.8|976.2|971.2|976.3|971.3|974.6|969.6|83
1640637900000|2021-12-27 20:45:00|976.1|971.1|976.1|971.1|976.3|971.3|975.9|970.9|120
1640638200000|2021-12-27 20:50:00|976.2|971.2|976.9|971.9|977|972|976.2|971.2|108
1640638500000|2021-12-27 20:55:00|977|972|976.4|971.4|977|972|975.8|970.8|71
1640638800000|2021-12-27 21:00:00|976.5|971.5|976.2|971.2|976.6|971.6|975.1|970.1|85
1640639100000|2021-12-27 21:05:00|976.1|971.1|975.9|970.9|976.3|971.3|975.7|970.7|29
1640639400000|2021-12-27 21:10:00|975.8|970.8|975.5|970.5|975.8|970.8|975.2|970.2|59
1640639700000|2021-12-27 21:15:00|975.4|970.4|975.4|970.4|975.5|970.5|975.2|970.2|20
1640640000000|2021-12-27 21:20:00|975.3|970.3|976.3|971.3|976.3|971.3|975.3|970.3|29
1640640300000|2021-12-27 21:25:00|976.4|971.4|976.3|971.3|976.7|971.7|976.2|971.2|27
1640640600000|2021-12-27 21:30:00|976.4|971.4|976.3|971.3|976.4|971.4|976.3|971.3|4
1640640900000|2021-12-27 21:35:00|976.4|971.4|976.3|971.3|976.4|971.4|976.3|971.3|8
1640641200000|2021-12-27 21:40:00|976.4|971.4|976.3|971.3|976.4|971.4|976.1|971.1|12
1640641500000|2021-12-27 21:45:00|976.2|971.2|976|971|976.3|971.3|975.8|970.8|51
1640641800000|2021-12-27 21:50:00|975.9|970.9|976|971|976.2|971.2|975.9|970.9|13
1640642100000|2021-12-27 21:55:00|976.1|971.1|981.4|965.9|981.4|971.3|975.4|965.9|73
1640646000000|2021-12-27 23:00:00|975.8|970.8|976.3|971.3|976.4|971.4|975.6|970.6|17
1640646300000|2021-12-27 23:05:00|976.2|971.2|975.4|970.4|976.2|971.2|975.2|970.2|7
1640646600000|2021-12-27 23:10:00|975.3|970.3|975.2|970.2|975.3|970.3|975.1|970.1|20
1640646900000|2021-12-27 23:15:00|975.1|970.1|974.8|969.8|975.3|970.3|974.8|969.8|24
1640647200000|2021-12-27 23:20:00|974.9|969.9|974.8|969.8|975.2|970.2|974.7|969.7|50
1640647500000|2021-12-27 23:25:00|974.7|969.7|974.5|969.5|974.9|969.9|974.3|969.3|34
1640647800000|2021-12-27 23:30:00|974.4|969.4|974.4|969.4|974.7|969.7|974.3|969.3|22
1640648100000|2021-12-27 23:35:00|974.5|969.5|974.6|969.6|974.8|969.8|974.4|969.4|16
1640648400000|2021-12-27 23:40:00|974.7|969.7|974.1|969.1|974.7|969.7|974|969|31
1640648700000|2021-12-27 23:45:00|974|969|974.6|969.6|974.8|969.8|973.9|968.9|14
1640649000000|2021-12-27 23:50:00|974.8|969.8|974.1|969.1|975.3|970.3|974.1|969.1|21
1640649300000|2021-12-27 23:55:00|974|969|975.3|970.3|975.3|970.3|974|969|30
1640649600000|2021-12-28 00:00:00|975.4|970.4|974.4|969.4|975.5|970.5|974.3|969.3|27
1640649900000|2021-12-28 00:05:00|974.5|969.5|973.7|968.7|974.5|969.5|973.7|968.7|43
1640650200000|2021-12-28 00:10:00|973.6|968.6|974.3|969.3|974.3|969.3|973.6|968.6|36
1640650800000|2021-12-28 00:20:00|974.1|969.1|974.4|969.4|974.4|969.4|974.1|969.1|3
1640651100000|2021-12-28 00:25:00|974.3|969.3|974.4|969.4|974.4|969.4|974.2|969.2|6
1640651400000|2021-12-28 00:30:00|974.2|969.2|974.1|969.1|974.3|969.3|974.1|969.1|16
1640651700000|2021-12-28 00:35:00|974.2|969.2|974.1|969.1|974.2|969.2|974|969|6
1640652000000|2021-12-28 00:40:00|974|969|974.2|969.2|974.3|969.3|973.9|968.9|15
1640652300000|2021-12-28 00:45:00|974.3|969.3|974.1|969.1|974.4|969.4|974|969|19
1640652600000|2021-12-28 00:50:00|974|969|974.1|969.1|974.1|969.1|974|969|12
1640652900000|2021-12-28 00:55:00|974|969|974.3|969.3|974.3|969.3|974|969|30
1640653200000|2021-12-28 01:00:00|974.4|969.4|973.8|968.8|974.4|969.4|973.8|968.8|80
1640653500000|2021-12-28 01:05:00|973.7|968.7|973.4|968.4|973.7|968.7|972.8|967.8|87
1640653800000|2021-12-28 01:10:00|973.5|968.5|973.4|968.4|973.6|968.6|973.1|968.1|135
1640654100000|2021-12-28 01:15:00|973.3|968.3|972.9|967.9|973.7|968.7|972.7|967.7|77
1640654400000|2021-12-28 01:20:00|972.8|967.8|973|968|973.1|968.1|972.7|967.7|67
1640654700000|2021-12-28 01:25:00|972.9|967.9|973.4|968.4|973.5|968.5|972.6|967.6|19
1640655000000|2021-12-28 01:30:00|973.5|968.5|973.1|968.1|973.7|968.7|973.1|968.1|29
1640655300000|2021-12-28 01:35:00|973.2|968.2|973.3|968.3|973.5|968.5|973.1|968.1|31
1640655600000|2021-12-28 01:40:00|973.4|968.4|973.4|968.4|973.9|968.9|973.3|968.3|18
1640655900000|2021-12-28 01:45:00|973.5|968.5|973.7|968.7|973.9|968.9|973.5|968.5|53
1640656200000|2021-12-28 01:50:00|973.8|968.8|972.7|967.7|973.9|968.9|972.7|967.7|37
1640656500000|2021-12-28 01:55:00|972.8|967.8|972.5|967.5|973.1|968.1|972.5|967.5|81
1640656800000|2021-12-28 02:00:00|972.7|967.7|971.8|966.8|972.7|967.7|971.7|966.7|60
1640657100000|2021-12-28 02:05:00|971.9|966.9|971.8|966.8|972.1|967.1|971.6|966.6|56
1640657400000|2021-12-28 02:10:00|972.1|967.1|971.2|966.2|972.1|967.1|971.2|966.2|35
1640657700000|2021-12-28 02:15:00|971.3|966.3|971.2|966.2|971.7|966.7|971|966|31
1640658000000|2021-12-28 02:20:00|971.3|966.3|971.1|966.1|971.6|966.6|971|966|55
1640658300000|2021-12-28 02:25:00|971.4|966.4|971.5|966.5|971.5|966.5|971.3|966.3|39
1640658600000|2021-12-28 02:30:00|971.6|966.6|971.4|966.4|971.8|966.8|971.4|966.4|39
1640658900000|2021-12-28 02:35:00|971.7|966.7|972.1|967.1|972.3|967.3|971.5|966.5|49
1640659200000|2021-12-28 02:40:00|972|967|972.9|967.9|973|968|972|967|56
1640659500000|2021-12-28 02:45:00|973|968|972.4|967.4|973.1|968.1|972.1|967.1|56
1640659800000|2021-12-28 02:50:00|972.2|967.2|971.7|966.7|972.2|967.2|971.5|966.5|13
1640660100000|2021-12-28 02:55:00|971.5|966.5|972|967|972.2|967.2|971.5|966.5|18
1640660400000|2021-12-28 03:00:00|972.1|967.1|972.5|967.5|972.5|967.5|972.1|967.1|25
1640660700000|2021-12-28 03:05:00|972.4|967.4|972.3|967.3|972.7|967.7|972|967|64
1640661000000|2021-12-28 03:10:00|972.2|967.2|971.8|966.8|972.3|967.3|971.6|966.6|19
1640661300000|2021-12-28 03:15:00|971.7|966.7|971.3|966.3|971.8|966.8|971.3|966.3|44
1640661600000|2021-12-28 03:20:00|971.1|966.1|971.4|966.4|971.5|966.5|971.1|966.1|83
1640661900000|2021-12-28 03:25:00|971.5|966.5|971.7|966.7|971.8|966.8|971.4|966.4|23
1640662200000|2021-12-28 03:30:00|971.8|966.8|971.8|966.8|971.9|966.9|971.7|966.7|31
1640662500000|2021-12-28 03:35:00|971.9|966.9|971.9|966.9|971.9|966.9|971.9|966.9|1
1640662800000|2021-12-28 03:40:00|972|967|972.2|967.2|972.3|967.3|972|967|7
1640663100000|2021-12-28 03:45:00|972.3|967.3|972|967|972.7|967.7|972|967|20
1640663400000|2021-12-28 03:50:00|971.9|966.9|972.9|967.9|973|968|971.8|966.8|56
1640663700000|2021-12-28 03:55:00|972.7|967.7|972.8|967.8|972.9|967.9|972.6|967.6|137
1640664300000|2021-12-28 04:05:00|972.7|967.7|972.7|967.7|972.7|967.7|972.7|967.7|1
1640664600000|2021-12-28 04:10:00|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1640664900000|2021-12-28 04:15:00|972.9|967.9|972.9|967.9|972.9|967.9|972.8|967.8|11
1640665200000|2021-12-28 04:20:00|973.1|968.1|973.3|968.3|973.4|968.4|973.1|968.1|24
1640665500000|2021-12-28 04:25:00|973.2|968.2|973.4|968.4|973.6|968.6|973.2|968.2|21
1640665800000|2021-12-28 04:30:00|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|6
1640666100000|2021-12-28 04:35:00|972.9|967.9|973.5|968.5|973.5|968.5|972.8|967.8|47
1640666700000|2021-12-28 04:45:00|973.4|968.4|973.4|968.4|973.6|968.6|973.3|968.3|13
1640667000000|2021-12-28 04:50:00|973.7|968.7|973.5|968.5|973.7|968.7|973.5|968.5|11
1640667300000|2021-12-28 04:55:00|973.6|968.6|973.6|968.6|973.6|968.6|973.1|968.1|7
1640667600000|2021-12-28 05:00:00|973.7|968.7|973.5|968.5|973.7|968.7|973.5|968.5|5
1640667900000|2021-12-28 05:05:00|973.4|968.4|973.6|968.6|973.6|968.6|973.4|968.4|3
1640668200000|2021-12-28 05:10:00|973.7|968.7|974.2|969.2|974.2|969.2|973.7|968.7|6
1640668500000|2021-12-28 05:15:00|974.3|969.3|974.6|969.6|974.6|969.6|974.3|969.3|4
1640668800000|2021-12-28 05:20:00|974.7|969.7|974.3|969.3|974.7|969.7|974.2|969.2|20
1640669100000|2021-12-28 05:25:00|974.4|969.4|974.3|969.3|974.4|969.4|974.2|969.2|16
1640669400000|2021-12-28 05:30:00|974.2|969.2|974.2|969.2|974.6|969.6|974.1|969.1|44
1640669700000|2021-12-28 05:35:00|974.1|969.1|974.5|969.5|975|970|974.1|969.1|68
1640670000000|2021-12-28 05:40:00|974.6|969.6|974.7|969.7|974.7|969.7|974.3|969.3|49
1640670300000|2021-12-28 05:45:00|974.8|969.8|974.8|969.8|974.8|969.8|974.6|969.6|21
1640670600000|2021-12-28 05:50:00|974.7|969.7|975|970|975.1|970.1|974.7|969.7|16
1640670900000|2021-12-28 05:55:00|974.9|969.9|975|970|975.1|970.1|974.8|969.8|77
1640671200000|2021-12-28 06:00:00|975.1|970.1|974.9|969.9|975.2|970.2|974.6|969.6|63
1640671500000|2021-12-28 06:05:00|974.8|969.8|974|969|974.8|969.8|973.7|968.7|65
1640671800000|2021-12-28 06:10:00|974.1|969.1|972.6|967.6|974.1|969.1|972.6|967.6|39
1640672100000|2021-12-28 06:15:00|972.5|967.5|973.5|968.5|973.6|968.6|972.5|967.5|18
1640672400000|2021-12-28 06:20:00|973.6|968.6|973.7|968.7|973.7|968.7|973.5|968.5|9
1640672700000|2021-12-28 06:25:00|973.8|968.8|974.2|969.2|974.2|969.2|973.4|968.4|21
1640673000000|2021-12-28 06:30:00|974.3|969.3|974.3|969.3|974.3|969.3|974.1|969.1|17
1640673300000|2021-12-28 06:35:00|974.4|969.4|974.6|969.6|975.2|970.2|974.4|969.4|27
1640673600000|2021-12-28 06:40:00|974.5|969.5|975.1|970.1|975.3|970.3|974.4|969.4|118
1640673900000|2021-12-28 06:45:00|975.2|970.2|975.7|970.7|976.3|971.3|975.1|970.1|69
1640674200000|2021-12-28 06:50:00|975.6|970.6|975.5|970.5|975.6|970.6|975.4|970.4|32
1640674500000|2021-12-28 06:55:00|975.3|970.3|975.5|970.5|975.7|970.7|975|970|23
1640674800000|2021-12-28 07:00:00|976|971|975.4|970.4|976.1|971.1|975.3|970.3|30
1640675100000|2021-12-28 07:05:00|975.2|970.2|974.6|969.6|975.2|970.2|974.6|969.6|19
1640675400000|2021-12-28 07:10:00|974.7|969.7|974.9|969.9|975.1|970.1|974.5|969.5|36
1640675700000|2021-12-28 07:15:00|974.8|969.8|974.8|969.8|974.9|969.9|974.8|969.8|35
1640676000000|2021-12-28 07:20:00|974.7|969.7|973.9|968.9|974.7|969.7|973.9|968.9|64
1640676300000|2021-12-28 07:25:00|974|969|973.9|968.9|974.1|969.1|973.9|968.9|57
1640676600000|2021-12-28 07:30:00|974|969|973.5|968.5|974.3|969.3|973.5|968.5|57
1640676900000|2021-12-28 07:35:00|973.4|968.4|972.9|967.9|973.4|968.4|972.9|967.9|7
1640677200000|2021-12-28 07:40:00|972.7|967.7|972.6|967.6|972.8|967.8|972.2|967.2|96
1640677500000|2021-12-28 07:45:00|972.5|967.5|972.3|967.3|972.6|967.6|972.2|967.2|58
1640677800000|2021-12-28 07:50:00|972.4|967.4|972.3|967.3|972.8|967.8|972.1|967.1|35
1640678100000|2021-12-28 07:55:00|972.4|967.4|971.9|966.9|972.4|967.4|971.6|966.6|92
1640678400000|2021-12-28 08:00:00|972.2|967.2|972.7|967.7|973.8|968.8|971.5|966.5|71
1640678700000|2021-12-28 08:05:00|972.9|967.9|974.2|969.2|974.3|969.3|972.9|967.9|48
1640679000000|2021-12-28 08:10:00|974.1|969.1|973.8|968.8|974.2|969.2|973.6|968.6|55
1640679300000|2021-12-28 08:15:00|973.6|968.6|973.6|968.6|973.8|968.8|973.4|968.4|45
1640679600000|2021-12-28 08:20:00|973.7|968.7|973.9|968.9|973.9|968.9|973.6|968.6|59
1640679900000|2021-12-28 08:25:00|974|969|974.5|969.5|974.7|969.7|973.9|968.9|70
1640680200000|2021-12-28 08:30:00|974.6|969.6|974.3|969.3|974.9|969.9|974.2|969.2|68
1640680500000|2021-12-28 08:35:00|974.2|969.2|973.2|968.2|974.3|969.3|973.2|968.2|36
1640680800000|2021-12-28 08:40:00|972.9|967.9|973.1|968.1|973.5|968.5|972.7|967.7|30
1640681100000|2021-12-28 08:45:00|973|968|974.2|969.2|974.5|969.5|973|968|61
1640681400000|2021-12-28 08:50:00|974.1|969.1|975.1|970.1|975.5|970.5|973.9|968.9|75
1640681700000|2021-12-28 08:55:00|975|970|976.3|971.3|976.5|971.5|974.8|969.8|34
1640682000000|2021-12-28 09:00:00|976.4|971.4|975.8|970.8|976.6|971.6|975.3|970.3|56
1640682300000|2021-12-28 09:05:00|975.7|970.7|975.2|970.2|976.5|971.5|975.2|970.2|97
1640682600000|2021-12-28 09:10:00|975.3|970.3|975.8|970.8|975.9|970.9|975.2|970.2|52
1640682900000|2021-12-28 09:15:00|975.9|970.9|976.1|971.1|976.2|971.2|975.3|970.3|73
1640683200000|2021-12-28 09:20:00|976.2|971.2|976.1|971.1|976.6|971.6|976|971|85
1640683500000|2021-12-28 09:25:00|976.2|971.2|976.1|971.1|976.5|971.5|976.1|971.1|62
1640683800000|2021-12-28 09:30:00|976|971|975.9|970.9|976.4|971.4|975.6|970.6|47
1640684100000|2021-12-28 09:35:00|976|971|976.1|971.1|976.7|971.7|975.9|970.9|63
1640684400000|2021-12-28 09:40:00|976.2|971.2|976.6|971.6|976.7|971.7|976|971|55
1640684700000|2021-12-28 09:45:00|976.5|971.5|976.2|971.2|976.9|971.9|976.2|971.2|68
1640685000000|2021-12-28 09:50:00|976.3|971.3|976.5|971.5|976.5|971.5|975.7|970.7|32
1640685300000|2021-12-28 09:55:00|976.9|971.9|978.5|973.5|978.5|973.5|976.9|971.9|34
1640685600000|2021-12-28 10:00:00|978.6|973.6|978.2|973.2|978.7|973.7|978.2|973.2|74
1640685900000|2021-12-28 10:05:00|978.3|973.3|978.5|973.5|978.6|973.6|978.2|973.2|73
1640686200000|2021-12-28 10:10:00|978.6|973.6|978.7|973.7|978.8|973.8|978.2|973.2|55
1640686500000|2021-12-28 10:15:00|978.8|973.8|978.8|973.8|979|974|978.3|973.3|41
1640686800000|2021-12-28 10:20:00|978.6|973.6|978.6|973.6|978.8|973.8|978.5|973.5|23
1640687100000|2021-12-28 10:25:00|978.7|973.7|978.5|973.5|978.9|973.9|978.5|973.5|59
1640687400000|2021-12-28 10:30:00|978.6|973.6|981.2|976.2|981.4|976.4|978.4|973.4|59
1640687700000|2021-12-28 10:35:00|981.3|976.3|979.3|974.3|981.5|976.5|978.3|972.2|68
1640688000000|2021-12-28 10:40:00|979.1|974.1|977.9|972.9|979.4|974.4|977.8|972.8|63
1640688300000|2021-12-28 10:45:00|977.8|972.8|977.4|972.4|977.9|972.9|977.2|972.2|53
1640688600000|2021-12-28 10:50:00|977.5|972.5|976.9|971.9|977.6|972.6|976.7|971.7|52
1640688900000|2021-12-28 10:55:00|977|972|977.8|972.8|977.8|972.8|976.9|971.9|39
1640689200000|2021-12-28 11:00:00|977.9|972.9|977.6|972.6|978.1|973.1|977.4|972.4|46
1640689500000|2021-12-28 11:05:00|977.7|972.7|978.7|973.7|979.2|974.2|977.7|972.7|81
1640689800000|2021-12-28 11:10:00|978.8|973.8|979.2|974.2|980.3|975.3|978.8|973.8|34
1640690100000|2021-12-28 11:15:00|979.1|974.1|979.2|974.2|979.7|974.7|978.6|973.6|78
1640690400000|2021-12-28 11:20:00|979.1|974.1|982.5|977.5|983.1|978.1|978.8|973.8|67
1640690700000|2021-12-28 11:25:00|982.7|977.7|981.9|976.9|983|978|981.6|976.6|88
1640691000000|2021-12-28 11:30:00|982|977|982|977|982|977|981.6|976.6|34
1640691300000|2021-12-28 11:35:00|981.9|976.9|982.6|977.6|982.8|977.8|981.9|976.9|31
1640691600000|2021-12-28 11:40:00|982.5|977.5|983.2|978.2|983.2|978.2|982.3|977.3|43
1640691900000|2021-12-28 11:45:00|983.1|978.1|982.9|977.9|983.3|978.3|982.8|977.8|36
1640692200000|2021-12-28 11:50:00|982.5|977.5|982.9|977.9|983.1|978.1|982.5|977.5|41
1640692500000|2021-12-28 11:55:00|983|978|983.4|978.4|983.7|978.7|982.9|977.9|94
1640692800000|2021-12-28 12:00:00|983.3|978.3|983.2|978.2|983.6|978.6|983|978|95
1640693100000|2021-12-28 12:05:00|983.3|978.3|983.7|978.7|984|979|983.1|978.1|56
1640693400000|2021-12-28 12:10:00|983.8|978.8|984.4|979.4|984.7|979.7|983.8|978.8|40
1640693700000|2021-12-28 12:15:00|984.3|979.3|985.1|980.1|985.1|980.1|984.3|979.3|45
1640694000000|2021-12-28 12:20:00|985|980|987.4|982.4|987.5|982.5|984.9|979.9|122
1640694300000|2021-12-28 12:25:00|987.3|982.3|986.9|981.9|987.5|982.5|986.6|981.6|71
1640694600000|2021-12-28 12:30:00|987|982|986|981|987.4|982.4|985.9|980.9|57
1640694900000|2021-12-28 12:35:00|986.1|981.1|985.3|980.3|986.1|981.1|985.3|980.3|58
1640695200000|2021-12-28 12:40:00|985.4|980.4|986.2|981.2|986.3|981.3|985.4|980.4|53
1640695500000|2021-12-28 12:45:00|986.1|981.1|985.7|980.7|986.1|981.1|985.6|980.6|54
1640695800000|2021-12-28 12:50:00|985.6|980.6|986|981|986|981|985|980|50
1640696100000|2021-12-28 12:55:00|985.9|980.9|984.2|979.2|986|981|984.2|979.2|43
1640696400000|2021-12-28 13:00:00|984.1|979.1|986.9|981.9|986.9|981.9|983.9|978.9|132
1640696700000|2021-12-28 13:05:00|987.2|982.2|989.7|984.7|989.7|984.7|987.2|982.2|101
1640697000000|2021-12-28 13:10:00|989.9|984.9|989.9|984.9|991|986|989.4|984.4|138
1640697300000|2021-12-28 13:15:00|989.8|984.8|990.9|985.9|991.1|986.1|989.8|984.8|90
1640697600000|2021-12-28 13:20:00|991.2|986.2|994.2|989.2|994.5|989.5|991.2|986.2|195
1640697900000|2021-12-28 13:25:00|994.3|989.3|994.8|989.8|995.1|990.1|993.1|988.1|192
1640698200000|2021-12-28 13:30:00|994.9|989.9|992.6|987.6|994.9|989.9|991.6|986.6|136
1640698500000|2021-12-28 13:35:00|992.7|987.7|992.2|987.2|992.9|987.9|992.1|987.1|149
1640698800000|2021-12-28 13:40:00|992.3|987.3|992.8|987.8|992.9|987.9|992.2|987.2|128
1640699100000|2021-12-28 13:45:00|992.9|987.9|990.7|985.7|993.3|988.3|990.7|985.7|161
1640699400000|2021-12-28 13:50:00|990.6|985.6|990.7|985.7|992|987|990.5|985.5|120
1640699700000|2021-12-28 13:55:00|990.6|985.6|988.4|983.4|990.9|985.9|988.4|983.4|149
1640700000000|2021-12-28 14:00:00|988.5|983.5|990.4|985.4|990.9|985.9|988.2|983.2|145
1640700300000|2021-12-28 14:05:00|990.5|985.5|986.7|981.7|990.5|985.5|985.5|980.5|221
1640700600000|2021-12-28 14:10:00|986.6|981.6|988.2|983.2|989.1|984.1|986.2|981.2|341
1640700900000|2021-12-28 14:15:00|988.3|983.3|987.6|982.6|988.4|983.4|986.9|981.9|295
1640701200000|2021-12-28 14:20:00|987.5|982.5|984.9|979.9|987.8|982.8|984.1|979.1|255
1640701500000|2021-12-28 14:25:00|985.1|980.1|985.2|980.2|986|981|984.8|979.8|213
1640701800000|2021-12-28 14:30:00|985.3|980.3|989.9|984.9|989.9|984.9|984.7|979.7|300
1640702100000|2021-12-28 14:35:00|990.2|985.2|990.6|985.6|991.2|986.2|989.6|984.6|200
1640702400000|2021-12-28 14:40:00|990.7|985.7|991.8|986.8|993|988|990.6|985.6|217
1640702700000|2021-12-28 14:45:00|991.9|986.9|989.2|984.2|992.3|987.3|988.9|983.9|213
1640703000000|2021-12-28 14:50:00|989.4|984.4|992.1|987.1|992.3|987.3|989.1|984.1|261
1640703300000|2021-12-28 14:55:00|992|987|992.7|987.7|993.3|988.3|991.5|986.5|179
1640703600000|2021-12-28 15:00:00|992.8|987.8|993.9|988.9|994.2|989.2|992.7|987.7|210
1640703900000|2021-12-28 15:05:00|994|989|991.5|986.5|994.2|989.2|991.4|986.4|176
1640704200000|2021-12-28 15:10:00|991.6|986.6|992.6|987.6|993.8|988.8|991.5|986.5|236
1640704500000|2021-12-28 15:15:00|992.7|987.7|991.5|986.5|992.7|987.7|991|986|200
1640704800000|2021-12-28 15:20:00|991.6|986.6|992.1|987.1|992.6|987.6|991.5|986.5|216
1640705100000|2021-12-28 15:25:00|992|987|991|986|992.4|987.4|989.8|984.8|173
1640705400000|2021-12-28 15:30:00|991.1|986.1|989.8|984.8|991.2|986.2|989.7|984.7|181
1640705700000|2021-12-28 15:35:00|989.7|984.7|986.7|981.7|989.7|984.7|986.6|981.6|137
1640706000000|2021-12-28 15:40:00|986.6|981.6|988.4|983.4|988.5|983.5|986.5|981.5|176
1640706300000|2021-12-28 15:45:00|988.2|983.2|987.9|982.9|988.7|983.7|987.1|982.1|122
1640706600000|2021-12-28 15:50:00|987.8|982.8|988.5|983.5|988.9|983.9|987.7|982.7|144
1640706900000|2021-12-28 15:55:00|988.4|983.4|987.6|982.6|988.9|983.9|987.1|982.1|226
1640707200000|2021-12-28 16:00:00|987.5|982.5|986|981|987.5|982.5|985.9|980.9|149
1640707500000|2021-12-28 16:05:00|985.9|980.9|985.5|980.5|986.6|981.6|985.5|980.5|126
1640707800000|2021-12-28 16:10:00|985.4|980.4|984.8|979.8|985.4|980.4|984|979|126
1640708100000|2021-12-28 16:15:00|984.9|979.9|985.7|980.7|985.8|980.8|984.2|979.2|142
1640708400000|2021-12-28 16:20:00|985.5|980.5|988.5|983.5|988.5|983.5|985.5|980.5|146
1640708700000|2021-12-28 16:25:00|988.4|983.4|989.4|984.4|989.5|984.5|987.5|982.5|123
1640709000000|2021-12-28 16:30:00|989.3|984.3|987.9|982.9|989.4|984.4|987|982|109
1640709300000|2021-12-28 16:35:00|987.8|982.8|987.8|982.8|988.6|983.6|987.3|982.3|142
1640709600000|2021-12-28 16:40:00|987.7|982.7|986.1|981.1|987.8|982.8|985.3|980.3|159
1640709900000|2021-12-28 16:45:00|986|981|987.2|982.2|987.3|982.3|985.6|980.6|145
1640710200000|2021-12-28 16:50:00|987.6|982.6|988.6|983.6|989.1|984.1|987.4|982.4|108
1640710500000|2021-12-28 16:55:00|988.7|983.7|988.4|983.4|988.9|983.9|988.1|983.1|79
1640710800000|2021-12-28 17:00:00|988.5|983.5|988.7|983.7|989|984|988.2|983.2|60
1640711100000|2021-12-28 17:05:00|988.6|983.6|987.1|982.1|988.6|983.6|986.9|981.9|53
1640711400000|2021-12-28 17:10:00|987.2|982.2|987.3|982.3|987.8|982.8|986.9|981.9|127
1640711700000|2021-12-28 17:15:00|987.5|982.5|988.4|983.4|988.4|983.4|987.2|982.2|89
1640712000000|2021-12-28 17:20:00|988.5|983.5|987.7|982.7|988.6|983.6|987.6|982.6|108
1640712300000|2021-12-28 17:25:00|987.6|982.6|986.9|981.9|987.9|982.9|986.8|981.8|101
1640712600000|2021-12-28 17:30:00|987|982|985.9|980.9|987.1|982.1|985.5|980.5|122
1640712900000|2021-12-28 17:35:00|986|981|986|981|986.5|981.5|985.8|980.8|82
1640713200000|2021-12-28 17:40:00|986.1|981.1|984.4|979.4|986.2|981.2|984.3|979.3|109
1640713500000|2021-12-28 17:45:00|984.6|979.6|983.9|978.9|984.6|979.6|983.2|978.2|95
1640713800000|2021-12-28 17:50:00|983.8|978.8|984.6|979.6|985.5|980.5|983.6|978.6|84
1640714100000|2021-12-28 17:55:00|984.4|979.4|984.1|979.1|985.2|980.2|984.1|979.1|54
1640714400000|2021-12-28 18:00:00|984.2|979.2|985.4|980.4|985.5|980.5|983.1|978.1|153
1640714700000|2021-12-28 18:05:00|985.6|980.6|986|981|986|981|984.6|979.6|97
1640715000000|2021-12-28 18:10:00|985.9|980.9|986.1|981.1|986.5|981.5|985.6|980.6|84
1640715300000|2021-12-28 18:15:00|986|981|985.1|980.1|986.1|981.1|985.1|980.1|49
1640715600000|2021-12-28 18:20:00|985|980|984.4|979.4|985.4|980.4|984|979|78
1640715900000|2021-12-28 18:25:00|984.5|979.5|985.6|980.6|985.7|980.7|984.5|979.5|72
1640716200000|2021-12-28 18:30:00|985.5|980.5|984.8|979.8|985.8|980.8|984.8|979.8|48
1640716500000|2021-12-28 18:35:00|984.4|979.4|983.4|978.4|984.4|979.4|983.3|978.3|57
1640716800000|2021-12-28 18:40:00|983.3|978.3|982.4|977.4|983.3|978.3|981.8|976.8|142
1640717100000|2021-12-28 18:45:00|982.3|977.3|982.3|977.3|982.6|977.6|981.9|976.9|105
1640717400000|2021-12-28 18:50:00|982.4|977.4|982.2|977.2|982.6|977.6|982.1|977.1|153
1640717700000|2021-12-28 18:55:00|982.1|977.1|983.6|978.6|983.6|978.6|981.5|976.5|120
1640718000000|2021-12-28 19:00:00|983.4|978.4|983.1|978.1|983.4|978.4|982.8|977.8|83
1640718300000|2021-12-28 19:05:00|983.2|978.2|983.3|978.3|983.7|978.7|983|978|159
1640718600000|2021-12-28 19:10:00|983.4|978.4|984.2|979.2|984.2|979.2|983.1|978.1|46
1640718900000|2021-12-28 19:15:00|984.3|979.3|985.3|980.3|985.5|980.5|984.3|979.3|58
1640719200000|2021-12-28 19:20:00|985.4|980.4|985|980|985.4|980.4|985|980|81
1640719500000|2021-12-28 19:25:00|985.1|980.1|985|980|985.3|980.3|984.7|979.7|66
1640719800000|2021-12-28 19:30:00|984.9|979.9|984.6|979.6|984.9|979.9|984.4|979.4|94
1640720100000|2021-12-28 19:35:00|984.7|979.7|984.9|979.9|985|980|984.6|979.6|24
1640720400000|2021-12-28 19:40:00|985|980|983|978|985|980|983|978|44
1640720700000|2021-12-28 19:45:00|982.9|977.9|982|977|982.9|977.9|981.9|976.9|97
1640721000000|2021-12-28 19:50:00|981.9|976.9|982.1|977.1|982.4|977.4|981.9|976.9|86
1640721300000|2021-12-28 19:55:00|982.5|977.5|983.3|978.3|983.6|978.6|982.1|977.1|67
1640721600000|2021-12-28 20:00:00|983|978|982.3|977.3|983|978|982.2|977.2|59
1640721900000|2021-12-28 20:05:00|982.2|977.2|982.8|977.8|983.2|978.2|981.9|976.9|79
1640722200000|2021-12-28 20:10:00|982.7|977.7|982.1|977.1|982.9|977.9|982|977|50
1640722500000|2021-12-28 20:15:00|982|977|982.5|977.5|982.9|977.9|981.7|976.7|87
1640722800000|2021-12-28 20:20:00|982.4|977.4|982.7|977.7|982.8|977.8|982.4|977.4|33
1640723100000|2021-12-28 20:25:00|982.8|977.8|982.6|977.6|983.3|978.3|982.6|977.6|76
1640723400000|2021-12-28 20:30:00|982.7|977.7|983.2|978.2|983.3|978.3|982.6|977.6|44
1640723700000|2021-12-28 20:35:00|983.3|978.3|983|978|983.3|978.3|982.7|977.7|102
1640724000000|2021-12-28 20:40:00|982.9|977.9|982.7|977.7|983.2|978.2|982.6|977.6|78
1640724300000|2021-12-28 20:45:00|982.8|977.8|982.6|977.6|983.1|978.1|982.4|977.4|108
1640724600000|2021-12-28 20:50:00|982.4|977.4|982.3|977.3|982.4|977.4|981.9|976.9|56
1640724900000|2021-12-28 20:55:00|982.4|977.4|982.5|977.5|982.5|977.5|981.9|976.9|95
1640725200000|2021-12-28 21:00:00|982.6|977.6|983.4|978.4|983.4|978.4|982.4|977.4|69
1640725500000|2021-12-28 21:05:00|983.3|978.3|983.1|978.1|983.4|978.4|983.1|978.1|28
1640725800000|2021-12-28 21:10:00|983|978|982.5|977.5|983.1|978.1|982.5|977.5|23
1640726100000|2021-12-28 21:15:00|982.4|977.4|982.1|977.1|982.6|977.6|982.1|977.1|22
1640726400000|2021-12-28 21:20:00|982.2|977.2|982.3|977.3|982.4|977.4|982.1|977.1|20
1640726700000|2021-12-28 21:25:00|982.4|977.4|982.6|977.6|983|978|982.3|977.3|15
1640727000000|2021-12-28 21:30:00|982.5|977.5|982.5|977.5|982.6|977.6|982.3|977.3|14
1640727300000|2021-12-28 21:35:00|982.6|977.6|982.4|977.4|982.6|977.6|982.4|977.4|4
1640727600000|2021-12-28 21:40:00|982.5|977.5|982.6|977.6|982.6|977.6|982.4|977.4|36
1640727900000|2021-12-28 21:45:00|982.5|977.5|982|977|982.6|977.6|981.9|976.9|24
1640728200000|2021-12-28 21:50:00|981.9|976.9|982.2|977.2|982.3|977.3|981.8|976.8|29
1640728500000|2021-12-28 21:55:00|982.3|977.3|983.3|974.2|984|977.6|981.6|974.2|73
1640732400000|2021-12-28 23:00:00|986|972.5|981.4|976.4|986|976.4|981.4|972.5|33
1640732700000|2021-12-28 23:05:00|981.2|976.2|981.1|976.1|981.3|976.3|981.1|976.1|10
1640733000000|2021-12-28 23:10:00|981.2|976.2|981|976|981.2|976.2|980.5|975.5|11
1640733300000|2021-12-28 23:15:00|980.9|975.9|981|976|981|976|980.9|975.9|8
1640733600000|2021-12-28 23:20:00|981.1|976.1|983.1|978.1|983.1|978.1|981.1|976.1|29
1640733900000|2021-12-28 23:25:00|983.3|978.3|983.1|978.1|983.3|978.3|982.9|977.9|28
1640734200000|2021-12-28 23:30:00|983.2|978.2|983.6|978.6|983.6|978.6|983.1|978.1|21
1640734500000|2021-12-28 23:35:00|983.5|978.5|983.1|978.1|983.5|978.5|983|978|18
1640734800000|2021-12-28 23:40:00|983|978|983.1|978.1|983.2|978.2|982.9|977.9|14
1640735100000|2021-12-28 23:45:00|983|978|983|978|983.3|978.3|982.9|977.9|37
1640735400000|2021-12-28 23:50:00|983.1|978.1|982.7|977.7|983.2|978.2|982.3|977.3|15
1640735700000|2021-12-28 23:55:00|982.6|977.6|982.7|977.7|982.9|977.9|982.6|977.6|22
1640736000000|2021-12-29 00:00:00|982.6|977.6|982.2|977.2|982.7|977.7|981.7|976.7|29
1640736300000|2021-12-29 00:05:00|982.3|977.3|981.6|976.6|982.6|977.6|981.4|976.4|28
1640736600000|2021-12-29 00:10:00|981.5|976.5|980.4|975.4|981.6|976.6|980.4|975.4|35
1640736900000|2021-12-29 00:15:00|980.5|975.5|980.4|975.4|981.1|976.1|980.3|975.3|34
1640737200000|2021-12-29 00:20:00|980.5|975.5|980.9|975.9|981.1|976.1|980.5|975.5|41
1640737500000|2021-12-29 00:25:00|980.6|975.6|981|976|981.4|976.4|980.6|975.6|33
1640737800000|2021-12-29 00:30:00|981.1|976.1|979.7|974.7|981.1|976.1|979.6|974.6|50
1640738100000|2021-12-29 00:35:00|979.5|974.5|977.7|972.7|979.5|974.5|977.6|972.6|39
1640738400000|2021-12-29 00:40:00|977.8|972.8|977.4|972.4|978.5|973.5|977.3|972.3|29
1640738700000|2021-12-29 00:45:00|977.3|972.3|976.3|971.3|977.3|972.3|976|971|51
1640739000000|2021-12-29 00:50:00|976.1|971.1|976.6|971.6|976.8|971.8|976|971|53
1640739300000|2021-12-29 00:55:00|976.5|971.5|978.8|973.8|979|974|976.5|971.5|79
1640739600000|2021-12-29 01:00:00|978.9|973.9|978.1|973.1|978.9|973.9|977.5|972.5|82
1640739900000|2021-12-29 01:05:00|977.9|972.9|978.3|973.3|978.4|973.4|977.7|972.7|42
1640740200000|2021-12-29 01:10:00|978.4|973.4|978|973|978.4|973.4|977.9|972.9|23
1640740500000|2021-12-29 01:15:00|977.9|972.9|976.9|971.9|977.9|972.9|976.9|971.9|50
1640740800000|2021-12-29 01:20:00|976.7|971.7|976.5|971.5|977|972|976.5|971.5|41
1640741100000|2021-12-29 01:25:00|976.6|971.6|977.1|972.1|977.3|972.3|976.5|971.5|47
1640741400000|2021-12-29 01:30:00|977|972|976.7|971.7|977.3|972.3|976.6|971.6|53
1640741700000|2021-12-29 01:35:00|976.8|971.8|976.7|971.7|977|972|976.6|971.6|68
1640742000000|2021-12-29 01:40:00|976.6|971.6|975.8|970.8|977|972|975.8|970.8|83
1640742300000|2021-12-29 01:45:00|975.9|970.9|975.2|970.2|980.2|970.9|974.2|964.9|80
1640742600000|2021-12-29 01:50:00|975.1|970.1|974.9|969.9|975.3|970.3|974.7|969.7|100
1640742900000|2021-12-29 01:55:00|974.8|969.8|974.4|969.4|975|970|974.3|969.3|71
1640743200000|2021-12-29 02:00:00|974.3|969.3|973.4|968.4|974.4|969.4|973.4|968.4|32
1640743500000|2021-12-29 02:05:00|973.5|968.5|973.6|968.6|974.1|969.1|973|968|31
1640743800000|2021-12-29 02:10:00|973.5|968.5|972.7|967.7|973.6|968.6|972.4|967.4|41
1640744100000|2021-12-29 02:15:00|972.6|967.6|971.5|966.5|972.7|967.7|971.4|966.4|55
1640744400000|2021-12-29 02:20:00|971.4|966.4|971.4|966.4|971.9|966.9|971|966|38
1640744700000|2021-12-29 02:25:00|971.2|966.2|970.7|965.7|971.2|966.2|970.7|965.7|30
1640745000000|2021-12-29 02:30:00|971|966|970.7|965.7|971.5|966.5|970.7|965.7|83
1640745300000|2021-12-29 02:35:00|970.6|965.6|966.8|961.8|970.7|965.7|966.7|961.7|53
1640745600000|2021-12-29 02:40:00|966.9|961.9|968.1|963.1|968.2|963.2|966.9|961.9|27
1640745900000|2021-12-29 02:45:00|968|963|968.6|963.6|968.9|963.9|968|963|55
1640746200000|2021-12-29 02:50:00|968.5|963.5|969.1|964.1|969.7|964.7|968.5|963.5|83
1640746500000|2021-12-29 02:55:00|969|964|969|964|969.2|964.2|968.9|963.9|17
1640746800000|2021-12-29 03:00:00|969.1|964.1|969.1|964.1|969.2|964.2|968.9|963.9|29
1640747100000|2021-12-29 03:05:00|969|964|968.7|963.7|969|964|968.6|963.6|9
1640747400000|2021-12-29 03:10:00|968.6|963.6|968.9|963.9|968.9|963.9|968.4|963.4|27
1640747700000|2021-12-29 03:15:00|968.7|963.7|969.2|964.2|969.4|964.4|968.7|963.7|17
1640748000000|2021-12-29 03:20:00|969.3|964.3|969.9|964.9|969.9|964.9|969.2|964.2|27
1640748300000|2021-12-29 03:25:00|969.8|964.8|970.1|965.1|970.6|965.6|969.8|964.8|19
1640748600000|2021-12-29 03:30:00|970.2|965.2|970.6|965.6|972|967|970.2|965.2|33
1640748900000|2021-12-29 03:35:00|970.5|965.5|970.2|965.2|970.6|965.6|970.2|965.2|16
1640749200000|2021-12-29 03:40:00|970.1|965.1|970.2|965.2|970.3|965.3|970|965|69
1640749500000|2021-12-29 03:45:00|970.5|965.5|970.8|965.8|970.8|965.8|970.5|965.5|43
1640749800000|2021-12-29 03:50:00|970.7|965.7|971.3|966.3|971.5|966.5|970.7|965.7|17
1640750100000|2021-12-29 03:55:00|971.2|966.2|972.2|967.2|972.2|967.2|970.7|965.7|54
1640750400000|2021-12-29 04:00:00|972.1|967.1|971.6|966.6|972.2|967.2|971.5|966.5|43
1640750700000|2021-12-29 04:05:00|971.7|966.7|971.9|966.9|972|967|971.5|966.5|27
1640751000000|2021-12-29 04:10:00|972|967|972.4|967.4|972.6|967.6|972|967|18
1640751300000|2021-12-29 04:15:00|972.3|967.3|972.7|967.7|972.7|967.7|972.3|967.3|27
1640751600000|2021-12-29 04:20:00|972.8|967.8|972.3|967.3|972.8|967.8|972.2|967.2|13
1640751900000|2021-12-29 04:25:00|972.2|967.2|972.6|967.6|972.6|967.6|972.2|967.2|5
1640752200000|2021-12-29 04:30:00|972.7|967.7|972.9|967.9|973|968|972.7|967.7|5
1640752500000|2021-12-29 04:35:00|972.8|967.8|972|967|972.8|967.8|971.9|966.9|13
1640752800000|2021-12-29 04:40:00|972.1|967.1|972|967|972.1|967.1|972|967|2
1640753100000|2021-12-29 04:45:00|972.1|967.1|972|967|972.1|967.1|971.8|966.8|23
1640753400000|2021-12-29 04:50:00|971.9|966.9|972|967|972|967|971.9|966.9|2
1640753700000|2021-12-29 04:55:00|972.1|967.1|972.4|967.4|972.4|967.4|972.1|967.1|8
1640754000000|2021-12-29 05:00:00|972.3|967.3|972.3|967.3|972.4|967.4|971.8|966.8|26
1640754300000|2021-12-29 05:05:00|972.2|967.2|972.1|967.1|972.2|967.2|972.1|967.1|6
1640754600000|2021-12-29 05:10:00|972.3|967.3|971.9|966.9|972.3|967.3|971.6|966.6|52
1640754900000|2021-12-29 05:15:00|971.8|966.8|972.1|967.1|972.2|967.2|971.7|966.7|71
1640755200000|2021-12-29 05:20:00|972.2|967.2|971.2|966.2|972.2|967.2|970.9|965.9|83
1640755500000|2021-12-29 05:25:00|971.3|966.3|970.5|965.5|971.4|966.4|970.5|965.5|74
1640755800000|2021-12-29 05:30:00|970.6|965.6|971.3|966.3|971.5|966.5|970.4|965.4|79
1640756100000|2021-12-29 05:35:00|971.4|966.4|972.3|967.3|972.3|967.3|970.9|965.9|28
1640756400000|2021-12-29 05:40:00|971.9|966.9|972.6|967.6|972.8|967.8|971.8|966.8|46
1640756700000|2021-12-29 05:45:00|972.7|967.7|972.5|967.5|972.9|967.9|972.5|967.5|26
1640757000000|2021-12-29 05:50:00|972.6|967.6|973.1|968.1|973.1|968.1|972.5|967.5|31
1640757300000|2021-12-29 05:55:00|973|968|972.4|967.4|973.1|968.1|972.3|967.3|17
1640757600000|2021-12-29 06:00:00|972.5|967.5|972.5|967.5|972.9|967.9|972.2|967.2|38
1640757900000|2021-12-29 06:05:00|972.6|967.6|972.3|967.3|972.8|967.8|971.6|966.6|76
1640758200000|2021-12-29 06:10:00|972.2|967.2|972.1|967.1|972.7|967.7|972|967|18
1640758500000|2021-12-29 06:15:00|972|967|972.2|967.2|972.2|967.2|972|967|41
1640758800000|2021-12-29 06:20:00|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|8
1640759100000|2021-12-29 06:25:00|972.4|967.4|972.4|967.4|972.5|967.5|972.3|967.3|25
1640759400000|2021-12-29 06:30:00|972.6|967.6|972.7|967.7|972.7|967.7|972.6|967.6|4
1640760000000|2021-12-29 06:40:00|972.4|967.4|972.2|967.2|972.4|967.4|971.5|966.5|47
1640760300000|2021-12-29 06:45:00|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|4
1640760900000|2021-12-29 06:55:00|972.1|967.1|972.2|967.2|972.2|967.2|972.1|967.1|2
1640761200000|2021-12-29 07:00:00|972.1|967.1|971.4|966.4|972.1|967.1|971.4|966.4|23
1640761500000|2021-12-29 07:05:00|971.3|966.3|971.6|966.6|971.7|966.7|971.3|966.3|45
1640761800000|2021-12-29 07:10:00|971.7|966.7|971.5|966.5|971.7|966.7|970.7|965.7|18
1640762100000|2021-12-29 07:15:00|971.6|966.6|972|967|972|967|971.6|966.6|3
1640762400000|2021-12-29 07:20:00|972.1|967.1|972.2|967.2|972.2|967.2|971.7|966.7|13
1640762700000|2021-12-29 07:25:00|972.3|967.3|973.2|968.2|973.2|968.2|971.9|966.9|42
1640763000000|2021-12-29 07:30:00|973.1|968.1|972|967|973.1|968.1|972|967|21
1640763300000|2021-12-29 07:35:00|971.9|966.9|972.1|967.1|972.1|967.1|971.7|966.7|4
1640763600000|2021-12-29 07:40:00|972.3|967.3|972.4|967.4|972.4|967.4|972.1|967.1|27
1640763900000|2021-12-29 07:45:00|972.5|967.5|973.3|968.3|973.3|968.3|972.5|967.5|39
1640764200000|2021-12-29 07:50:00|973.4|968.4|974.5|969.5|974.5|969.5|973.4|968.4|52
1640764500000|2021-12-29 07:55:00|974.6|969.6|973.7|968.7|974.6|969.6|973.2|968.2|47
1640764800000|2021-12-29 08:00:00|973.8|968.8|974.5|969.5|974.6|969.6|972.9|967.9|50
1640765100000|2021-12-29 08:05:00|974.4|969.4|974.8|969.8|975.7|970.7|973.9|968.9|54
1640765400000|2021-12-29 08:10:00|974.7|969.7|974.2|969.2|975|970|974.2|969.2|70
1640765700000|2021-12-29 08:15:00|974.4|969.4|975.9|970.9|977.3|972.3|974.4|969.4|82
1640766000000|2021-12-29 08:20:00|975.8|970.8|977.5|972.5|977.6|972.6|975.4|970.4|108
1640766300000|2021-12-29 08:25:00|977.4|972.4|977.4|972.4|978|973|977|972|58
1640766600000|2021-12-29 08:30:00|977.5|972.5|977.9|972.9|978.1|973.1|977.4|972.4|74
1640766900000|2021-12-29 08:35:00|977.8|972.8|979.5|974.5|979.5|974.5|977.8|972.8|59
1640767200000|2021-12-29 08:40:00|979.4|974.4|980.3|975.3|980.5|975.5|979|974|67
1640767500000|2021-12-29 08:45:00|980.4|975.4|979.2|974.2|980.4|975.4|979.1|974.1|39
1640767800000|2021-12-29 08:50:00|979.3|974.3|979.9|974.9|980.1|975.1|979.3|974.3|13
1640768100000|2021-12-29 08:55:00|979.8|974.8|979.8|974.8|979.9|974.9|979.2|974.2|14
1640768400000|2021-12-29 09:00:00|979.7|974.7|979.7|974.7|979.9|974.9|978.8|973.8|22
1640768700000|2021-12-29 09:05:00|979.6|974.6|979.1|974.1|980.1|975.1|978.9|973.9|42
1640769000000|2021-12-29 09:10:00|979.2|974.2|978.9|973.9|979.2|974.2|978.8|973.8|66
1640769300000|2021-12-29 09:15:00|978.8|973.8|979.5|974.5|979.7|974.7|978.5|973.5|62
1640769600000|2021-12-29 09:20:00|979.4|974.4|978.7|973.7|979.4|974.4|978.3|973.3|55
1640769900000|2021-12-29 09:25:00|978.8|973.8|978.4|973.4|978.8|973.8|977.7|972.7|50
1640770200000|2021-12-29 09:30:00|978.3|973.3|978|973|979|974|977.8|972.8|68
1640770500000|2021-12-29 09:35:00|977.9|972.9|977.6|972.6|977.9|972.9|977.5|972.5|68
1640770800000|2021-12-29 09:40:00|977.7|972.7|977.5|972.5|977.8|972.8|977.5|972.5|26
1640771100000|2021-12-29 09:45:00|977.6|972.6|978.2|973.2|979|974|977.6|972.6|111
1640771400000|2021-12-29 09:50:00|977.8|972.8|977.7|972.7|977.8|972.8|977.1|972.1|67
1640771700000|2021-12-29 09:55:00|977.8|972.8|977.4|972.4|977.9|972.9|977.1|972.1|82
1640772000000|2021-12-29 10:00:00|977.5|972.5|976.3|971.3|977.7|972.7|976.3|971.3|82
1640772300000|2021-12-29 10:05:00|976.1|971.1|975.8|970.8|976.8|971.8|975.8|970.8|83
1640772600000|2021-12-29 10:10:00|975.7|970.7|975.9|970.9|976.3|971.3|975.7|970.7|49
1640772900000|2021-12-29 10:15:00|975.7|970.7|974.1|969.1|975.9|970.9|974.1|969.1|69
1640773200000|2021-12-29 10:20:00|974.2|969.2|974|969|974.8|969.8|972.6|967.6|118
1640773500000|2021-12-29 10:25:00|973.9|968.9|973.5|968.5|974|969|972.7|967.7|66
1640773800000|2021-12-29 10:30:00|973.4|968.4|971.9|966.9|973.5|968.5|971.7|966.7|99
1640774100000|2021-12-29 10:35:00|971.8|966.8|973.8|968.8|974.1|969.1|971.8|966.8|110
1640774400000|2021-12-29 10:40:00|973.9|968.9|974.6|969.6|975.2|970.2|973.9|968.9|65
1640774700000|2021-12-29 10:45:00|974.5|969.5|974.1|969.1|974.8|969.8|974.1|969.1|16
1640775000000|2021-12-29 10:50:00|974.2|969.2|971.4|966.4|974.2|969.2|971.4|966.4|41
1640775300000|2021-12-29 10:55:00|971.3|966.3|973.3|968.3|973.3|968.3|971.3|966.3|56
1640775600000|2021-12-29 11:00:00|973.4|968.4|971.3|966.3|973.6|968.6|971.3|966.3|122
1640775900000|2021-12-29 11:05:00|971.1|966.1|969.9|964.9|971.4|966.4|969.8|964.8|76
1640776200000|2021-12-29 11:10:00|970|965|970.9|965.9|971.1|966.1|969.5|964.5|42
1640776500000|2021-12-29 11:15:00|970.5|965.5|971.6|966.6|971.7|966.7|970.5|965.5|47
1640776800000|2021-12-29 11:20:00|971.5|966.5|973.3|968.3|973.4|968.4|971.4|966.4|35
1640777100000|2021-12-29 11:25:00|972.9|967.9|970.5|965.5|973.4|968.4|970.3|965.3|75
1640777400000|2021-12-29 11:30:00|970.4|965.4|973.7|968.7|973.8|968.8|970.4|965.4|97
1640777700000|2021-12-29 11:35:00|973.8|968.8|975.3|970.3|975.3|970.3|973.6|968.6|74
1640778000000|2021-12-29 11:40:00|975.5|970.5|977|972|977.2|972.2|975.5|970.5|50
1640778300000|2021-12-29 11:45:00|976.9|971.9|976.4|971.4|977.5|972.5|976.4|971.4|78
1640778600000|2021-12-29 11:50:00|976.8|971.8|975.4|970.4|976.8|971.8|975.4|970.4|75
1640778900000|2021-12-29 11:55:00|975.3|970.3|975.8|970.8|976|971|974.8|969.8|54
1640779200000|2021-12-29 12:00:00|975.6|970.6|974.3|969.3|976.4|971.4|973.8|968.8|106
1640779500000|2021-12-29 12:05:00|974.4|969.4|973.6|968.6|974.4|969.4|972.9|967.9|72
1640779800000|2021-12-29 12:10:00|973.5|968.5|974.2|969.2|974.2|969.2|973.4|968.4|44
1640780100000|2021-12-29 12:15:00|974.1|969.1|973.7|968.7|974.3|969.3|973.6|968.6|25
1640780400000|2021-12-29 12:20:00|973.5|968.5|974.2|969.2|974.3|969.3|973.5|968.5|49
1640780700000|2021-12-29 12:25:00|974.3|969.3|975.2|970.2|975.3|970.3|974.2|969.2|76
1640781000000|2021-12-29 12:30:00|975.1|970.1|974.5|969.5|975.1|970.1|974.2|969.2|56
1640781300000|2021-12-29 12:35:00|974.4|969.4|974.6|969.6|974.6|969.6|974.2|969.2|35
1640781600000|2021-12-29 12:40:00|974.5|969.5|974.2|969.2|974.6|969.6|973.6|968.6|25
1640781900000|2021-12-29 12:45:00|974.3|969.3|974.3|969.3|974.4|969.4|974.1|969.1|49
1640782200000|2021-12-29 12:50:00|974.4|969.4|973.8|968.8|974.6|969.6|973.8|968.8|46
1640782500000|2021-12-29 12:55:00|973.9|968.9|974|969|974.3|969.3|973.7|968.7|109
1640782800000|2021-12-29 13:00:00|973.9|968.9|971.1|966.1|976.1|971.1|970.3|965.3|179
1640783100000|2021-12-29 13:05:00|971|966|970.1|965.1|972.1|967.1|970|965|126
1640783400000|2021-12-29 13:10:00|970.2|965.2|969.8|964.8|973.3|968.3|969.1|964.1|149
1640783700000|2021-12-29 13:15:00|969.7|964.7|970.1|965.1|970.4|965.4|969.1|964.1|71
1640784000000|2021-12-29 13:20:00|970|965|970.2|965.2|970.2|965.2|967.8|962.8|112
1640784300000|2021-12-29 13:25:00|969.4|964.4|968.8|963.8|970.4|965.4|968.3|963.3|135
1640784600000|2021-12-29 13:30:00|969.1|964.1|969.9|964.9|970.5|965.5|968.7|963.7|193
1640784900000|2021-12-29 13:35:00|970.1|965.1|969.9|964.9|971.3|966.3|969.1|964.1|157
1640785200000|2021-12-29 13:40:00|969.8|964.8|968.9|963.9|970.1|965.1|968.6|963.6|72
1640785500000|2021-12-29 13:45:00|969|964|967.3|962.3|969.3|964.3|967|962|32
1640785800000|2021-12-29 13:50:00|967.2|962.2|968.3|963.3|968.8|963.8|966.8|961.8|103
1640786100000|2021-12-29 13:55:00|968.4|963.4|968|963|969.5|964.5|968|963|45
1640786400000|2021-12-29 14:00:00|968.1|963.1|966.8|961.8|968.1|963.1|965.7|960.7|141
1640786700000|2021-12-29 14:05:00|966.9|961.9|965.6|960.6|967.2|962.2|965.5|960.5|96
1640787000000|2021-12-29 14:10:00|965.7|960.7|966.6|961.6|966.9|961.9|965.7|960.7|52
1640787300000|2021-12-29 14:15:00|966.7|961.7|970.1|965.1|970.3|965.3|966.7|961.7|128
1640787600000|2021-12-29 14:20:00|970|965|969.4|964.4|971.6|966.6|969.3|964.3|87
1640787900000|2021-12-29 14:25:00|969.5|964.5|969.1|964.1|969.9|964.9|969.1|964.1|361
1640788200000|2021-12-29 14:30:00|969|964|974.3|969.3|974.7|969.7|968.9|963.9|175
1640788500000|2021-12-29 14:35:00|974.2|969.2|975.2|970.2|976.6|971.6|973.1|968.1|171
1640788800000|2021-12-29 14:40:00|975.1|970.1|971.8|966.8|975.2|970.2|971.4|966.4|136
1640789100000|2021-12-29 14:45:00|971.7|966.7|974.2|969.2|974.5|969.5|970.3|965.3|235
1640789400000|2021-12-29 14:50:00|974.3|969.3|972.4|967.4|974.3|969.3|971.5|966.5|175
1640789700000|2021-12-29 14:55:00|972.6|967.6|972.5|967.5|974|969|972.2|967.2|168
1640790000000|2021-12-29 15:00:00|972.1|967.1|972.3|967.3|973.6|968.6|971.3|966.3|274
1640790300000|2021-12-29 15:05:00|972.4|967.4|975.3|970.3|976.2|971.2|972.2|967.2|191
1640790600000|2021-12-29 15:10:00|975.5|970.5|972.7|967.7|975.7|970.7|971.9|966.9|97
1640790900000|2021-12-29 15:15:00|972.5|967.5|972.9|967.9|973.3|968.3|970.9|965.9|164
1640791200000|2021-12-29 15:20:00|973|968|971.9|966.9|973.7|968.7|971.7|966.7|77
1640791500000|2021-12-29 15:25:00|971.7|966.7|971.3|966.3|971.7|966.7|969.4|964.4|167
1640791800000|2021-12-29 15:30:00|970.9|965.9|975|970|975.1|970.1|970.6|965.6|219
1640792100000|2021-12-29 15:35:00|975.1|970.1|972.8|967.8|975.1|970.1|972.2|967.2|113
1640792400000|2021-12-29 15:40:00|972.9|967.9|974.8|969.8|975.5|970.5|972.9|967.9|81
1640792700000|2021-12-29 15:45:00|974.7|969.7|977.4|972.4|977.5|972.5|974.2|969.2|99
1640793000000|2021-12-29 15:50:00|977.3|972.3|974.5|969.5|977.4|972.4|973.3|968.3|116
1640793300000|2021-12-29 15:55:00|974.6|969.6|972.4|967.4|974.9|969.9|972.3|967.3|109
1640793600000|2021-12-29 16:00:00|972.5|967.5|975|970|975|970|972.4|967.4|114
1640793900000|2021-12-29 16:05:00|975.1|970.1|977.2|972.2|977.6|972.6|975|970|117
1640794200000|2021-12-29 16:10:00|977.3|972.3|976.1|971.1|977.9|972.9|975.6|970.6|119
1640794500000|2021-12-29 16:15:00|976.2|971.2|976.6|971.6|977.7|972.7|976.2|971.2|93
1640794800000|2021-12-29 16:20:00|976.7|971.7|977.1|972.1|977.9|972.9|976.6|971.6|109
1640795100000|2021-12-29 16:25:00|977.2|972.2|977.2|972.2|978|973|977|972|104
1640795400000|2021-12-29 16:30:00|977.1|972.1|975.4|970.4|977.5|972.5|975|970|128
1640795700000|2021-12-29 16:35:00|975.5|970.5|973.8|968.8|975.6|970.6|972.5|967.5|93
1640796000000|2021-12-29 16:40:00|973.9|968.9|974.8|969.8|974.9|969.9|973.4|968.4|38
1640796300000|2021-12-29 16:45:00|974.9|969.9|974.1|969.1|974.9|969.9|974|969|45
1640796600000|2021-12-29 16:50:00|974.2|969.2|975.4|970.4|976.7|971.7|974.1|969.1|58
1640796900000|2021-12-29 16:55:00|975.5|970.5|974|969|975.6|970.6|973.2|968.2|48
1640797200000|2021-12-29 17:00:00|974.1|969.1|975.2|970.2|975.6|970.6|973.1|968.1|63
1640797500000|2021-12-29 17:05:00|975.1|970.1|974.9|969.9|975.4|970.4|974.4|969.4|77
1640797800000|2021-12-29 17:10:00|975|970|975.6|970.6|975.7|970.7|974.9|969.9|51
1640798100000|2021-12-29 17:15:00|975.7|970.7|976.8|971.8|977.2|972.2|975|970|99
1640798400000|2021-12-29 17:20:00|976.9|971.9|976.9|971.9|978.1|973.1|976.8|971.8|43
1640798700000|2021-12-29 17:25:00|976.8|971.8|977.6|972.6|977.6|972.6|976.5|971.5|53
1640799000000|2021-12-29 17:30:00|977.7|972.7|977.6|972.6|978.5|973.5|977.4|972.4|62
1640799300000|2021-12-29 17:35:00|977.7|972.7|977.3|972.3|978|973|977|972|95
1640799600000|2021-12-29 17:40:00|977.2|972.2|977.3|972.3|977.6|972.6|976.9|971.9|52
1640799900000|2021-12-29 17:45:00|977.1|972.1|976.5|971.5|977.1|972.1|976|971|80
1640800200000|2021-12-29 17:50:00|976.3|971.3|975.9|970.9|976.5|971.5|975.5|970.5|105
1640800500000|2021-12-29 17:55:00|975.8|970.8|975.3|970.3|976.2|971.2|974.9|969.9|88
1640800800000|2021-12-29 18:00:00|975.2|970.2|975.6|970.6|976.2|971.2|973.8|968.8|187
1640801100000|2021-12-29 18:05:00|975.5|970.5|975.2|970.2|976.1|971.1|974.5|969.5|78
1640801400000|2021-12-29 18:10:00|975.3|970.3|975.4|970.4|975.9|970.9|975.2|970.2|60
1640801700000|2021-12-29 18:15:00|975.3|970.3|976.3|971.3|976.4|971.4|975.3|970.3|98
1640802000000|2021-12-29 18:20:00|976.2|971.2|976.2|971.2|976.4|971.4|975.4|970.4|49
1640802300000|2021-12-29 18:25:00|976.1|971.1|976.6|971.6|976.8|971.8|975.7|970.7|93
1640802600000|2021-12-29 18:30:00|976.7|971.7|975.9|970.9|976.7|971.7|975.7|970.7|102
1640802900000|2021-12-29 18:35:00|976|971|975.6|970.6|976.3|971.3|975.5|970.5|41
1640803200000|2021-12-29 18:40:00|975.7|970.7|976|971|976.1|971.1|975.6|970.6|68
1640803500000|2021-12-29 18:45:00|976.1|971.1|976.5|971.5|976.5|971.5|975.6|970.6|77
1640803800000|2021-12-29 18:50:00|975.7|970.7|976.3|971.3|976.5|971.5|975.7|970.7|78
1640804100000|2021-12-29 18:55:00|976.4|971.4|976|971|976.4|971.4|975.5|970.5|68
1640804400000|2021-12-29 19:00:00|976.2|971.2|976|971|976.2|971.2|975.6|970.6|21
1640804700000|2021-12-29 19:05:00|976.1|971.1|976|971|976.6|971.6|975.9|970.9|53
1640805000000|2021-12-29 19:10:00|976.1|971.1|975.9|970.9|976.5|971.5|975.9|970.9|61
1640805300000|2021-12-29 19:15:00|975.8|970.8|975.7|970.7|975.9|970.9|975.4|970.4|53
1640805600000|2021-12-29 19:20:00|975.8|970.8|975.4|970.4|975.8|970.8|975.2|970.2|13
1640805900000|2021-12-29 19:25:00|975.3|970.3|975.7|970.7|975.9|970.9|975.3|970.3|66
1640806200000|2021-12-29 19:30:00|975.6|970.6|974.2|969.2|975.6|970.6|974.2|969.2|33
1640806500000|2021-12-29 19:35:00|974.3|969.3|973.7|968.7|974.3|969.3|973.7|968.7|23
1640806800000|2021-12-29 19:40:00|973.8|968.8|974.2|969.2|975.2|970.2|973.8|968.8|38
1640807100000|2021-12-29 19:45:00|974.3|969.3|974.9|969.9|974.9|969.9|974.2|969.2|13
1640807400000|2021-12-29 19:50:00|975|970|974.9|969.9|975.3|970.3|974.8|969.8|53
1640807700000|2021-12-29 19:55:00|974.5|969.5|975.1|970.1|975.1|970.1|974.1|969.1|22
1640808000000|2021-12-29 20:00:00|975|970|975|970|975.2|970.2|974.8|969.8|43
1640808300000|2021-12-29 20:05:00|975.1|970.1|975.1|970.1|975.1|970.1|974.9|969.9|39
1640808600000|2021-12-29 20:10:00|975|970|975|970|975.1|970.1|975|970|57
1640808900000|2021-12-29 20:15:00|975.1|970.1|975.1|970.1|975.3|970.3|975|970|44
1640809200000|2021-12-29 20:20:00|975|970|974.9|969.9|975.4|970.4|974.8|969.8|51
1640809500000|2021-12-29 20:25:00|974.8|969.8|975.1|970.1|975.2|970.2|974.8|969.8|44
1640809800000|2021-12-29 20:30:00|975|970|975|970|975.2|970.2|974.9|969.9|15
1640810100000|2021-12-29 20:35:00|975.1|970.1|974.7|969.7|975.2|970.2|974.5|969.5|79
1640810400000|2021-12-29 20:40:00|974.8|969.8|974.8|969.8|975|970|974.7|969.7|33
1640810700000|2021-12-29 20:45:00|974.7|969.7|975.5|970.5|975.6|970.6|974.7|969.7|78
1640811000000|2021-12-29 20:50:00|975.6|970.6|975.3|970.3|975.7|970.7|975.2|970.2|137
1640811300000|2021-12-29 20:55:00|975.2|970.2|975.2|970.2|975.6|970.6|975.2|970.2|41
1640811600000|2021-12-29 21:00:00|975.1|970.1|975.3|970.3|975.4|970.4|975.1|970.1|23
1640811900000|2021-12-29 21:05:00|975.4|970.4|975.4|970.4|975.4|970.4|975.3|970.3|55
1640812200000|2021-12-29 21:10:00|975.3|970.3|975.4|970.4|975.4|970.4|975.3|970.3|10
1640812500000|2021-12-29 21:15:00|975.3|970.3|975.2|970.2|975.4|970.4|975.2|970.2|8
1640812800000|2021-12-29 21:20:00|975|970|974.8|969.8|975.1|970.1|974.8|969.8|20
1640813400000|2021-12-29 21:30:00|975.1|970.1|975|970|975.1|970.1|975|970|2
1640813700000|2021-12-29 21:35:00|975.1|970.1|974.9|969.9|975.1|970.1|974.9|969.9|55
1640814000000|2021-12-29 21:40:00|975|970|975.1|970.1|975.2|970.2|974.8|969.8|15
1640814300000|2021-12-29 21:45:00|975.2|970.2|974.2|969.2|975.6|970.6|973.8|968.8|45
1640814600000|2021-12-29 21:50:00|973.9|968.9|974.3|969.3|974.3|969.3|973.9|968.9|28
1640814900000|2021-12-29 21:55:00|974.4|969.4|974.7|969.7|974.7|969.7|973.4|968.4|26
1640818800000|2021-12-29 23:00:00|977.7|967.8|974.9|969.9|977.7|970|974.8|967.7|26
1640819100000|2021-12-29 23:05:00|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|2
1640819400000|2021-12-29 23:10:00|974.8|969.8|974.6|969.6|974.9|969.9|974.6|969.6|13
1640820000000|2021-12-29 23:20:00|974.7|969.7|974.8|969.8|974.9|969.9|974.7|969.7|10
1640820300000|2021-12-29 23:25:00|974.7|969.7|974.3|969.3|974.7|969.7|974.3|969.3|26
1640820600000|2021-12-29 23:30:00|974.4|969.4|974.7|969.7|974.8|969.8|974.3|969.3|30
1640820900000|2021-12-29 23:35:00|974.8|969.8|976.2|971.2|976.3|971.3|974.8|969.8|12
1640821200000|2021-12-29 23:40:00|976.3|971.3|976.2|971.2|976.3|971.3|976.1|971.1|11
1640821500000|2021-12-29 23:45:00|976.3|971.3|976.1|971.1|976.4|971.4|976|971|35
1640821800000|2021-12-29 23:50:00|976.3|971.3|975.7|970.7|976.3|971.3|975.6|970.6|29
1640822100000|2021-12-29 23:55:00|975.8|970.8|975.8|970.8|976|971|975.7|970.7|26
1640822400000|2021-12-30 00:00:00|975.9|970.9|975.8|970.8|976.1|971.1|975.6|970.6|61
1640822700000|2021-12-30 00:05:00|975.9|970.9|975.3|970.3|975.9|970.9|975|970|40
1640823000000|2021-12-30 00:10:00|975.2|970.2|974.3|969.3|975.3|970.3|974.1|969.1|36
1640823300000|2021-12-30 00:15:00|974.2|969.2|973.4|968.4|974.3|969.3|973.2|968.2|30
1640823600000|2021-12-30 00:20:00|973.5|968.5|973.8|968.8|973.9|968.9|973.4|968.4|21
1640823900000|2021-12-30 00:25:00|973.9|968.9|974.5|969.5|974.6|969.6|973.8|968.8|14
1640824200000|2021-12-30 00:30:00|974.6|969.6|976|971|976|971|974.6|969.6|5
1640824500000|2021-12-30 00:35:00|976.1|971.1|975.6|970.6|976.1|971.1|975.5|970.5|62
1640824800000|2021-12-30 00:40:00|975.7|970.7|977|972|977|972|975.7|970.7|55
1640825100000|2021-12-30 00:45:00|976.8|971.8|975.5|970.5|976.8|971.8|975.4|970.4|51
1640825400000|2021-12-30 00:50:00|975.4|970.4|974.3|969.3|975.5|970.5|974.1|969.1|41
1640825700000|2021-12-30 00:55:00|974.2|969.2|975|970|975|970|974.2|969.2|32
1640826000000|2021-12-30 01:00:00|974.9|969.9|973.6|968.6|974.9|969.9|973.6|968.6|48
1640826300000|2021-12-30 01:05:00|973.7|968.7|973.9|968.9|974.1|969.1|973.6|968.6|34
1640826600000|2021-12-30 01:10:00|973.8|968.8|974.1|969.1|974.3|969.3|973.3|968.3|72
1640826900000|2021-12-30 01:15:00|974|969|975.4|970.4|975.4|970.4|974|969|107
1640827200000|2021-12-30 01:20:00|975.3|970.3|974.5|969.5|975.4|970.4|974.2|969.2|65
1640827500000|2021-12-30 01:25:00|974.4|969.4|974.7|969.7|975.1|970.1|974.4|969.4|45
1640827800000|2021-12-30 01:30:00|974.6|969.6|974.2|969.2|974.9|969.9|974.2|969.2|70
1640828100000|2021-12-30 01:35:00|974.1|969.1|974.9|969.9|975.1|970.1|974.1|969.1|70
1640828400000|2021-12-30 01:40:00|975|970|974.8|969.8|975|970|974.8|969.8|114
1640828700000|2021-12-30 01:45:00|974.7|969.7|975|970|975|970|974.6|969.6|31
1640829000000|2021-12-30 01:50:00|974.9|969.9|974.9|969.9|975|970|974.8|969.8|83
1640829300000|2021-12-30 01:55:00|974.8|969.8|975.2|970.2|975.2|970.2|974.7|969.7|48
1640829600000|2021-12-30 02:00:00|975.1|970.1|975.3|970.3|975.4|970.4|974.9|969.9|82
1640829900000|2021-12-30 02:05:00|975.2|970.2|974.9|969.9|975.3|970.3|974.9|969.9|47
1640830200000|2021-12-30 02:10:00|974.8|969.8|974.5|969.5|974.9|969.9|974.5|969.5|8
1640830500000|2021-12-30 02:15:00|974.6|969.6|973.7|968.7|974.6|969.6|973.7|968.7|27
1640830800000|2021-12-30 02:20:00|973.6|968.6|973.8|968.8|973.8|968.8|973.3|968.3|13
1640831100000|2021-12-30 02:25:00|973.9|968.9|974.2|969.2|974.4|969.4|973.9|968.9|33
1640831400000|2021-12-30 02:30:00|974.3|969.3|974.1|969.1|974.3|969.3|974|969|67
1640831700000|2021-12-30 02:35:00|974|969|974.1|969.1|974.2|969.2|973.9|968.9|35
1640832000000|2021-12-30 02:40:00|974|969|973.4|968.4|974|969|973.3|968.3|73
1640832300000|2021-12-30 02:45:00|973.5|968.5|973.8|968.8|973.8|968.8|973|968|55
1640832600000|2021-12-30 02:50:00|973.7|968.7|973.1|968.1|973.8|968.8|973|968|37
1640832900000|2021-12-30 02:55:00|973.2|968.2|973.3|968.3|973.5|968.5|973.1|968.1|52
1640833200000|2021-12-30 03:00:00|973.4|968.4|973.9|968.9|974|969|973.3|968.3|77
1640833500000|2021-12-30 03:05:00|973.8|968.8|974|969|974|969|973.6|968.6|43
1640833800000|2021-12-30 03:10:00|973.9|968.9|974|969|974|969|973.9|968.9|14
1640834100000|2021-12-30 03:15:00|973.9|968.9|974|969|974.1|969.1|973.9|968.9|38
1640834400000|2021-12-30 03:20:00|973.9|968.9|973.9|968.9|974|969|973.8|968.8|47
1640834700000|2021-12-30 03:25:00|973.8|968.8|973.9|968.9|973.9|968.9|973.7|968.7|60
1640835000000|2021-12-30 03:30:00|973.8|968.8|973.8|968.8|973.9|968.9|973.5|968.5|79
1640835300000|2021-12-30 03:35:00|973.7|968.7|973.5|968.5|973.9|968.9|973.4|968.4|35
1640835600000|2021-12-30 03:40:00|973.4|968.4|973.1|968.1|973.7|968.7|973.1|968.1|29
1640835900000|2021-12-30 03:45:00|973|968|972.8|967.8|973|968|972.8|967.8|9
1640836200000|2021-12-30 03:50:00|972.9|967.9|972.3|967.3|973.1|968.1|972.2|967.2|142
1640836500000|2021-12-30 03:55:00|972.2|967.2|971.9|966.9|972.4|967.4|971.8|966.8|80
1640836800000|2021-12-30 04:00:00|971.8|966.8|972|967|972|967|971.8|966.8|46
1640837100000|2021-12-30 04:05:00|971.9|966.9|971.9|966.9|972|967|971.8|966.8|9
1640837400000|2021-12-30 04:10:00|971.8|966.8|972.2|967.2|972.2|967.2|971.7|966.7|21
1640837700000|2021-12-30 04:15:00|972.1|967.1|972.3|967.3|972.3|967.3|972|967|9
1640838000000|2021-12-30 04:20:00|972.2|967.2|972.4|967.4|972.4|967.4|972.1|967.1|12
1640838300000|2021-12-30 04:25:00|972.2|967.2|972.1|967.1|972.4|967.4|972.1|967.1|14
1640838600000|2021-12-30 04:30:00|972|967|971.9|966.9|972.1|967.1|971.9|966.9|4
1640838900000|2021-12-30 04:35:00|972|967|971.9|966.9|972|967|971.8|966.8|44
1640839200000|2021-12-30 04:40:00|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|38
1640839500000|2021-12-30 04:45:00|971.8|966.8|971.8|966.8|971.9|966.9|971.8|966.8|15
1640839800000|2021-12-30 04:50:00|971.9|966.9|971.7|966.7|972|967|971.7|966.7|50
1640840100000|2021-12-30 04:55:00|971.8|966.8|971.8|966.8|971.9|966.9|971.7|966.7|32
1640840400000|2021-12-30 05:00:00|971.5|966.5|972|967|972|967|971.5|966.5|37
1640840700000|2021-12-30 05:05:00|971.9|966.9|971.8|966.8|971.9|966.9|971.7|966.7|8
1640841000000|2021-12-30 05:10:00|971.9|966.9|971.9|966.9|972|967|971.5|966.5|151
1640841300000|2021-12-30 05:15:00|972|967|971.4|966.4|972|967|971.4|966.4|74
1640841600000|2021-12-30 05:20:00|971.3|966.3|970.9|965.9|971.4|966.4|970.7|965.7|76
1640841900000|2021-12-30 05:25:00|970.8|965.8|970.8|965.8|971|966|970.7|965.7|93
1640842200000|2021-12-30 05:30:00|970.9|965.9|970.7|965.7|970.9|965.9|970.6|965.6|79
1640842500000|2021-12-30 05:35:00|970.6|965.6|970.5|965.5|970.8|965.8|970.4|965.4|73
1640842800000|2021-12-30 05:40:00|970.4|965.4|970.2|965.2|970.7|965.7|970.1|965.1|73
1640843100000|2021-12-30 05:45:00|970.3|965.3|970.2|965.2|970.6|965.6|970.1|965.1|93
1640843400000|2021-12-30 05:50:00|970.3|965.3|969.5|964.5|970.3|965.3|969.3|964.3|67
1640843700000|2021-12-30 05:55:00|969.4|964.4|969.1|964.1|969.6|964.6|969|964|22
1640844000000|2021-12-30 06:00:00|969.2|964.2|968.7|963.7|969.2|964.2|968.7|963.7|25
1640844300000|2021-12-30 06:05:00|968.8|963.8|969.9|964.9|969.9|964.9|968.7|963.7|32
1640844600000|2021-12-30 06:10:00|970|965|970.3|965.3|971.1|966.1|969.9|964.9|47
1640844900000|2021-12-30 06:15:00|970.5|965.5|970.3|965.3|970.5|965.5|970.1|965.1|39
1640845200000|2021-12-30 06:20:00|970.2|965.2|970.4|965.4|970.4|965.4|969.8|964.8|27
1640845500000|2021-12-30 06:25:00|970.1|965.1|969.6|964.6|970.2|965.2|969.3|964.3|37
1640845800000|2021-12-30 06:30:00|969.5|964.5|970.3|965.3|970.4|965.4|969.1|964.1|58
1640846100000|2021-12-30 06:35:00|970|965|970.2|965.2|970.3|965.3|969.3|964.3|55
1640846400000|2021-12-30 06:40:00|969.6|964.6|971|966|971|966|969.4|964.4|26
1640846700000|2021-12-30 06:45:00|970.9|965.9|970.3|965.3|971|966|970|965|85
1640847000000|2021-12-30 06:50:00|970.2|965.2|970.6|965.6|970.8|965.8|969.9|964.9|77
1640847300000|2021-12-30 06:55:00|970.5|965.5|970.7|965.7|970.9|965.9|970.4|965.4|54
1640847600000|2021-12-30 07:00:00|970.8|965.8|971.1|966.1|971.4|966.4|970.8|965.8|103
1640847900000|2021-12-30 07:05:00|971|966|969.9|964.9|971.4|966.4|969.7|964.7|104
1640848200000|2021-12-30 07:10:00|969.8|964.8|969.5|964.5|969.9|964.9|969.2|964.2|53
1640848500000|2021-12-30 07:15:00|969.4|964.4|968.4|963.4|969.6|964.6|968.4|963.4|27
1640848800000|2021-12-30 07:20:00|968.3|963.3|968.4|963.4|968.4|963.4|967.7|962.7|40
1640849100000|2021-12-30 07:25:00|968.3|963.3|969|964|969.3|964.3|968.3|963.3|35
1640849400000|2021-12-30 07:30:00|968.8|963.8|969.5|964.5|969.9|964.9|968.5|963.5|68
1640849700000|2021-12-30 07:35:00|969.4|964.4|969|964|969.6|964.6|969|964|78
1640850000000|2021-12-30 07:40:00|968.9|963.9|969.4|964.4|969.4|964.4|968.7|963.7|38
1640850300000|2021-12-30 07:45:00|969.5|964.5|969.9|964.9|970.1|965.1|969.4|964.4|8
1640850600000|2021-12-30 07:50:00|970|965|969.3|964.3|970|965|969.1|964.1|32
1640850900000|2021-12-30 07:55:00|969.4|964.4|970.9|965.9|970.9|965.9|969.4|964.4|62
1640851200000|2021-12-30 08:00:00|971|966|971.1|966.1|971.5|966.5|970|965|137
1640851500000|2021-12-30 08:05:00|971|966|970.9|965.9|971.4|966.4|970.1|965.1|78
1640851800000|2021-12-30 08:10:00|971|966|971|966|971.5|966.5|970|965|114
1640852100000|2021-12-30 08:15:00|970.9|965.9|971.8|966.8|972.7|967.7|970.9|965.9|70
1640852400000|2021-12-30 08:20:00|972|967|972.1|967.1|972.6|967.6|971|966|86
1640852700000|2021-12-30 08:25:00|972.2|967.2|972.2|967.2|972.7|967.7|971.8|966.8|84
1640853000000|2021-12-30 08:30:00|972|967|972.2|967.2|972.6|967.6|972|967|65
1640853300000|2021-12-30 08:35:00|972.1|967.1|972.1|967.1|972.6|967.6|972|967|58
1640853600000|2021-12-30 08:40:00|972|967|974.3|969.3|974.4|969.4|971.7|966.7|113
1640853900000|2021-12-30 08:45:00|974.1|969.1|973.9|968.9|975.2|970.2|973.5|968.5|139
1640854200000|2021-12-30 08:50:00|973.8|968.8|974|969|974|969|973.3|968.3|64
1640854500000|2021-12-30 08:55:00|974.2|969.2|974|969|974.2|969.2|973|968|114
1640854800000|2021-12-30 09:00:00|974.1|969.1|973.6|968.6|974.2|969.2|973.1|968.1|60
1640855100000|2021-12-30 09:05:00|973.5|968.5|973.4|968.4|973.9|968.9|973.2|968.2|53
1640855400000|2021-12-30 09:10:00|973.3|968.3|973.6|968.6|974.1|969.1|973.2|968.2|61
1640855700000|2021-12-30 09:15:00|973.7|968.7|973.5|968.5|974.1|969.1|973.3|968.3|72
1640856000000|2021-12-30 09:20:00|973.4|968.4|973.4|968.4|974|969|973.4|968.4|45
1640856300000|2021-12-30 09:25:00|973.2|968.2|972.5|967.5|973.2|968.2|972.1|967.1|38
1640856600000|2021-12-30 09:30:00|972.4|967.4|972.5|967.5|973|968|972.4|967.4|71
1640856900000|2021-12-30 09:35:00|972.6|967.6|973.5|968.5|973.9|968.9|972.4|967.4|68
1640857200000|2021-12-30 09:40:00|973.2|968.2|973.1|968.1|973.5|968.5|972.9|967.9|64
1640857500000|2021-12-30 09:45:00|973.2|968.2|972.6|967.6|973.4|968.4|971.7|966.7|107
1640857800000|2021-12-30 09:50:00|972.5|967.5|972.1|967.1|972.5|967.5|972|967|105
1640858100000|2021-12-30 09:55:00|971.9|966.9|970.6|965.6|972.2|967.2|970.5|965.5|58
1640858400000|2021-12-30 10:00:00|970.5|965.5|970.6|965.6|971.1|966.1|969.6|964.6|86
1640858700000|2021-12-30 10:05:00|970.5|965.5|968.9|963.9|971|966|968.9|963.9|51
1640859000000|2021-12-30 10:10:00|969.1|964.1|966.5|961.5|969.1|964.1|964.3|959.3|135
1640859300000|2021-12-30 10:15:00|966.3|961.3|966.6|961.6|966.7|961.7|965.9|960.9|48
1640859600000|2021-12-30 10:20:00|966.7|961.7|965.9|960.9|966.9|961.9|965.9|960.9|37
1640859900000|2021-12-30 10:25:00|965.7|960.7|964.4|959.4|965.9|960.9|964.1|959.1|79
1640860200000|2021-12-30 10:30:00|964.3|959.3|964.5|959.5|964.9|959.9|964.3|959.3|56
1640860500000|2021-12-30 10:35:00|964.3|959.3|967.8|962.8|967.9|962.9|964.3|959.3|93
1640860800000|2021-12-30 10:40:00|967.9|962.9|972.7|967.7|973.4|968.4|967.9|962.9|159
1640861100000|2021-12-30 10:45:00|972.8|967.8|968.8|963.8|972.9|967.9|967.2|960.3|104
1640861400000|2021-12-30 10:50:00|968.9|963.9|969.2|964.2|969.7|964.7|968.7|963.7|25
1640861700000|2021-12-30 10:55:00|969.4|964.4|968.9|963.9|969.4|964.4|968.9|963.9|65
1640862000000|2021-12-30 11:00:00|969|964|968.8|963.8|969.2|964.2|968.4|963.4|31
1640862300000|2021-12-30 11:05:00|968.9|963.9|969.1|964.1|969.2|964.2|968.8|963.8|42
1640862600000|2021-12-30 11:10:00|969.3|964.3|968.8|963.8|969.3|964.3|968.2|963.2|40
1640862900000|2021-12-30 11:15:00|968.6|963.6|966.6|961.6|968.8|963.8|966.1|961.1|92
1640863200000|2021-12-30 11:20:00|966.5|961.5|965.9|960.9|967.5|962.5|964.9|959.9|143
1640863500000|2021-12-30 11:25:00|965.8|960.8|967.9|962.9|967.9|962.9|965|960|122
1640863800000|2021-12-30 11:30:00|968|963|968.5|963.5|968.5|963.5|967.7|962.7|41
1640864100000|2021-12-30 11:35:00|968.4|963.4|969.7|964.7|969.8|964.8|968.3|963.3|26
1640864400000|2021-12-30 11:40:00|969.8|964.8|969.8|964.8|970.2|965.2|969.6|964.6|33
1640864700000|2021-12-30 11:45:00|969.9|964.9|968.6|963.6|969.9|964.9|968.5|963.5|43
1640865000000|2021-12-30 11:50:00|968.4|963.4|969.6|964.6|969.7|964.7|968.4|963.4|50
1640865300000|2021-12-30 11:55:00|969.7|964.7|971.2|966.2|972.4|967.4|969.6|964.6|94
1640865600000|2021-12-30 12:00:00|971|966|969|964|971|966|968.4|963.4|80
1640865900000|2021-12-30 12:05:00|968.7|963.7|968.3|963.3|968.9|963.9|967.8|962.8|35
1640866200000|2021-12-30 12:10:00|968.7|963.7|969.3|964.3|969.3|964.3|968.4|963.4|59
1640866500000|2021-12-30 12:15:00|969.2|964.2|966.1|961.1|969.9|964.9|966.1|961.1|80
1640866800000|2021-12-30 12:20:00|966.2|961.2|966.6|961.6|966.7|961.7|965.8|960.8|41
1640867100000|2021-12-30 12:25:00|966.7|961.7|967.2|962.2|967.3|962.3|966.2|961.2|37
1640867400000|2021-12-30 12:30:00|967.3|962.3|967.4|962.4|968.1|963.1|966.8|961.8|47
1640867700000|2021-12-30 12:35:00|967.7|962.7|968.5|963.5|968.9|963.9|967.4|962.4|64
1640868000000|2021-12-30 12:40:00|968.7|963.7|968.5|963.5|968.8|963.8|968|963|86
1640868300000|2021-12-30 12:45:00|968.4|963.4|968.8|963.8|968.8|963.8|967.9|962.9|89
1640868600000|2021-12-30 12:50:00|968.7|963.7|969.8|964.8|970.6|965.6|968.7|963.7|91
1640868900000|2021-12-30 12:55:00|969.9|964.9|970.9|965.9|971|966|969.9|964.9|65
1640869200000|2021-12-30 13:00:00|970.8|965.8|968.1|963.1|970.9|965.9|967.5|962.5|376
1640869500000|2021-12-30 13:05:00|968|963|967.4|962.4|969|964|967.4|962.4|144
1640869800000|2021-12-30 13:10:00|967.3|962.3|968|963|968.1|963.1|966.5|961.5|81
1640870100000|2021-12-30 13:15:00|968.1|963.1|966.2|961.2|968.2|963.2|966|961|81
1640870400000|2021-12-30 13:20:00|966.3|961.3|967.1|962.1|967.9|962.9|964.9|959.9|171
1640870700000|2021-12-30 13:25:00|967.3|962.3|967.7|962.7|968.3|963.3|966.7|961.7|109
1640871000000|2021-12-30 13:30:00|967.5|962.5|965.9|960.9|967.6|962.6|965|960|188
1640871300000|2021-12-30 13:35:00|965.8|960.8|966.3|961.3|967.3|962.3|965.6|960.6|185
1640871600000|2021-12-30 13:40:00|966.2|961.2|968.5|963.5|969|964|966|961|219
1640871900000|2021-12-30 13:45:00|968.3|963.3|967.5|962.5|969|964|967.3|962.3|174
1640872200000|2021-12-30 13:50:00|967.6|962.6|967.7|962.7|968.5|963.5|967.4|962.4|176
1640872500000|2021-12-30 13:55:00|967.8|962.8|966.4|961.4|968|963|966.4|961.4|228
1640872800000|2021-12-30 14:00:00|966.5|961.5|962.7|957.7|967|962|962.3|957.3|310
1640873100000|2021-12-30 14:05:00|962.6|957.6|963.1|958.1|963.6|958.6|962.5|957.5|159
1640873400000|2021-12-30 14:10:00|963|958|963.4|958.4|963.7|958.7|962.9|957.9|120
1640873700000|2021-12-30 14:15:00|963.5|958.5|964|959|964|959|963|958|150
1640874000000|2021-12-30 14:20:00|963.9|958.9|964.4|959.4|965.1|960.1|963.4|958.4|135
1640874300000|2021-12-30 14:25:00|964.3|959.3|965.2|960.2|965.4|960.4|963.7|958.7|154
1640874600000|2021-12-30 14:30:00|965.3|960.3|971|966|971.2|966.2|964.6|959.6|408
1640874900000|2021-12-30 14:35:00|971.1|966.1|972.4|967.4|972.8|967.8|970.1|965.1|334
1640875200000|2021-12-30 14:40:00|972.3|967.3|972.7|967.7|973.6|968.6|971.5|966.5|316
1640875500000|2021-12-30 14:45:00|972.4|967.4|972.9|967.9|973.4|968.4|970.3|965.3|240
1640875800000|2021-12-30 14:50:00|973|968|972.7|967.7|973.1|968.1|972.3|967.3|240
1640876100000|2021-12-30 14:55:00|972.8|967.8|973.8|968.8|974.6|969.6|972.6|967.6|282
1640876400000|2021-12-30 15:00:00|973.9|968.9|974.2|969.2|974.5|969.5|973|968|256
1640876700000|2021-12-30 15:05:00|974.3|969.3|976.7|971.7|977.2|972.2|973.3|968.3|206
1640877000000|2021-12-30 15:10:00|976.8|971.8|975.6|970.6|977|972|975.1|970.1|256
1640877300000|2021-12-30 15:15:00|975.8|970.8|976|971|976.6|971.6|975.7|970.7|153
1640877600000|2021-12-30 15:20:00|976.1|971.1|974.3|969.3|976.3|971.3|974.1|969.1|179
1640877900000|2021-12-30 15:25:00|974.2|969.2|975.2|970.2|976.2|971.2|974.2|969.2|227
1640878200000|2021-12-30 15:30:00|975.1|970.1|975.4|970.4|975.7|970.7|974.8|969.8|180
1640878500000|2021-12-30 15:35:00|975.5|970.5|973.5|968.5|976.4|971.4|973.5|968.5|202
1640878800000|2021-12-30 15:40:00|973.4|968.4|969.9|964.9|974.1|969.1|969.9|964.9|149
1640879100000|2021-12-30 15:45:00|969.8|964.8|968.9|963.9|970.7|965.7|967.6|962.6|185
1640879400000|2021-12-30 15:50:00|968.8|963.8|968.5|963.5|969.5|964.5|967.7|962.7|151
1640879700000|2021-12-30 15:55:00|968.4|963.4|966.7|961.7|968.4|963.4|966.4|961.4|165
1640880000000|2021-12-30 16:00:00|966.6|961.6|967.3|962.3|967.9|962.9|965.8|960.8|166
1640880300000|2021-12-30 16:05:00|967.4|962.4|966.1|961.1|967.8|962.8|965.8|960.8|97
1640880600000|2021-12-30 16:10:00|966.2|961.2|967.3|962.3|968.1|963.1|966.2|961.2|105
1640880900000|2021-12-30 16:15:00|967.4|962.4|968|963|969.5|964.5|967.4|962.4|168
1640881200000|2021-12-30 16:20:00|967.8|962.8|967.2|962.2|968.1|963.1|966.3|961.3|126
1640881500000|2021-12-30 16:25:00|967.1|962.1|968.9|963.9|969|964|966.1|961.1|112
1640881800000|2021-12-30 16:30:00|968.8|963.8|969.9|964.9|970.4|965.4|968.8|963.8|122
1640882100000|2021-12-30 16:35:00|970|965|971.8|966.8|971.8|966.8|969.9|964.9|130
1640882400000|2021-12-30 16:40:00|971.9|966.9|971.7|966.7|972.7|967.7|971.2|966.2|98
1640882700000|2021-12-30 16:45:00|971.8|966.8|972|967|972.7|967.7|971.6|966.6|97
1640883000000|2021-12-30 16:50:00|972.1|967.1|972.4|967.4|972.4|967.4|971.1|966.1|143
1640883300000|2021-12-30 16:55:00|972.5|967.5|972.8|967.8|973.2|968.2|972.5|967.5|97
1640883600000|2021-12-30 17:00:00|972.9|967.9|972.5|967.5|973.3|968.3|972.4|967.4|98
1640883900000|2021-12-30 17:05:00|972.6|967.6|971.5|966.5|973.1|968.1|971.3|966.3|92
1640884200000|2021-12-30 17:10:00|971.8|966.8|972.2|967.2|972.6|967.6|971.4|966.4|63
1640884500000|2021-12-30 17:15:00|972.3|967.3|971.1|966.1|972.5|967.5|971|966|120
1640884800000|2021-12-30 17:20:00|971|966|969.8|964.8|971.1|966.1|969.8|964.8|74
1640885100000|2021-12-30 17:25:00|969.6|964.6|969.5|964.5|970.1|965.1|969.1|964.1|59
1640885400000|2021-12-30 17:30:00|969.7|964.7|970.1|965.1|970.6|965.6|969.5|964.5|125
1640885700000|2021-12-30 17:35:00|970|965|969.6|964.6|970.4|965.4|969.3|964.3|81
1640886000000|2021-12-30 17:40:00|969.7|964.7|970|965|970.7|965.7|969.6|964.6|75
1640886300000|2021-12-30 17:45:00|970.1|965.1|969.9|964.9|970.3|965.3|969.6|964.6|50
1640886600000|2021-12-30 17:50:00|969.5|964.5|969.7|964.7|970.4|965.4|969.4|964.4|76
1640886900000|2021-12-30 17:55:00|969.8|964.8|970.7|965.7|971.5|966.5|969.8|964.8|115
1640887200000|2021-12-30 18:00:00|970.8|965.8|968.4|963.4|971.6|966.6|968.4|963.4|232
1640887500000|2021-12-30 18:05:00|968.5|963.5|969.4|964.4|969.6|964.6|967.9|962.9|124
1640887800000|2021-12-30 18:10:00|969.3|964.3|968.5|963.5|969.3|964.3|968.4|963.4|76
1640888100000|2021-12-30 18:15:00|968.4|963.4|967.4|962.4|968.5|963.5|967.3|962.3|50
1640888400000|2021-12-30 18:20:00|967.5|962.5|967.9|962.9|968.6|963.6|967.4|962.4|77
1640888700000|2021-12-30 18:25:00|967.8|962.8|967.3|962.3|967.8|962.8|967.2|962.2|71
1640889000000|2021-12-30 18:30:00|967.2|962.2|968.2|963.2|968.4|963.4|966.8|961.8|81
1640889300000|2021-12-30 18:35:00|968.1|963.1|968.2|963.2|968.2|963.2|967.6|962.6|33
1640889600000|2021-12-30 18:40:00|968.3|963.3|967.9|962.9|968.3|963.3|967.7|962.7|72
1640889900000|2021-12-30 18:45:00|968|963|967.6|962.6|968|963|967.6|962.6|22
1640890200000|2021-12-30 18:50:00|967.5|962.5|967.9|962.9|968|963|967.3|962.3|16
1640890500000|2021-12-30 18:55:00|967.8|962.8|967.8|962.8|968|963|967.4|962.4|87
1640890800000|2021-12-30 19:00:00|967.9|962.9|967|962|967.9|962.9|966.8|961.8|94
1640891100000|2021-12-30 19:05:00|967.1|962.1|966.6|961.6|967.1|962.1|966.5|961.5|91
1640891400000|2021-12-30 19:10:00|966.7|961.7|967.3|962.3|967.3|962.3|966.6|961.6|60
1640891700000|2021-12-30 19:15:00|967.4|962.4|967.4|962.4|967.6|962.6|967.2|962.2|37
1640892000000|2021-12-30 19:20:00|967.5|962.5|967.3|962.3|967.7|962.7|967.2|962.2|61
1640892300000|2021-12-30 19:25:00|967.4|962.4|968|963|968.1|963.1|967.4|962.4|81
1640892600000|2021-12-30 19:30:00|968.1|963.1|968.1|963.1|968.7|963.7|967.9|962.9|123
1640892900000|2021-12-30 19:35:00|968.2|963.2|967.4|962.4|968.2|963.2|967.1|962.1|63
1640893200000|2021-12-30 19:40:00|967.5|962.5|967.9|962.9|967.9|962.9|967.2|962.2|25
1640893500000|2021-12-30 19:45:00|968|963|968|963|968.2|963.2|967.8|962.8|48
1640893800000|2021-12-30 19:50:00|968.1|963.1|968.4|963.4|968.6|963.6|968.1|963.1|62
1640894100000|2021-12-30 19:55:00|968.3|963.3|968.2|963.2|968.6|963.6|968.2|963.2|56
1640894400000|2021-12-30 20:00:00|968.1|963.1|968.4|963.4|968.5|963.5|968|963|120
1640894700000|2021-12-30 20:05:00|968.5|963.5|969|964|969|964|968.5|963.5|48
1640895000000|2021-12-30 20:10:00|968.9|963.9|969|964|969.1|964.1|968.7|963.7|89
1640895300000|2021-12-30 20:15:00|969.1|964.1|969.1|964.1|969.3|964.3|968.9|963.9|74
1640895600000|2021-12-30 20:20:00|969.2|964.2|968.8|963.8|969.3|964.3|968.8|963.8|76
1640895900000|2021-12-30 20:25:00|968.9|963.9|968.5|963.5|969.1|964.1|968.5|963.5|29
1640896200000|2021-12-30 20:30:00|968.8|963.8|969|964|969.1|964.1|968.8|963.8|100
1640896500000|2021-12-30 20:35:00|969.1|964.1|969.1|964.1|969.3|964.3|968.9|963.9|111
1640896800000|2021-12-30 20:40:00|969|964|968.6|963.6|969.1|964.1|968.5|963.5|51
1640897100000|2021-12-30 20:45:00|968.5|963.5|968.9|963.9|969.5|964.5|968.5|963.5|151
1640897400000|2021-12-30 20:50:00|968.8|963.8|968.5|963.5|968.9|963.9|968.2|963.2|85
1640897700000|2021-12-30 20:55:00|968.4|963.4|968.1|963.1|968.5|963.5|967.5|962.5|161
1640898000000|2021-12-30 21:00:00|968.2|963.2|968.3|963.3|968.8|963.8|968.1|963.1|52
1640898300000|2021-12-30 21:05:00|968.4|963.4|968.3|963.3|968.8|963.8|968.1|963.1|45
1640898600000|2021-12-30 21:10:00|968.2|963.2|968.2|963.2|968.3|963.3|968.1|963.1|35
1640898900000|2021-12-30 21:15:00|968.1|963.1|968.1|963.1|968.2|963.2|967.5|962.5|35
1640899200000|2021-12-30 21:20:00|968|963|968.2|963.2|968.2|963.2|968|963|27
1640899500000|2021-12-30 21:25:00|968.3|963.3|968.1|963.1|968.4|963.4|968.1|963.1|18
1640899800000|2021-12-30 21:30:00|968.4|963.4|968|963|968.6|963.6|968|963|59
1640900100000|2021-12-30 21:35:00|968.1|963.1|967.7|962.7|968.1|963.1|967.6|962.6|13
1640900400000|2021-12-30 21:40:00|967.6|962.6|967.6|962.6|967.8|962.8|967.6|962.6|32
1640900700000|2021-12-30 21:45:00|967.7|962.7|967.3|962.3|967.9|962.9|967.3|962.3|44
1640901000000|2021-12-30 21:50:00|967.5|962.5|967.5|962.5|967.6|962.6|967.2|962.2|34
1640901300000|2021-12-30 21:55:00|967.4|962.4|973.1|957.6|973.1|962.9|966.6|957.4|59
1640905200000|2021-12-30 23:00:00|969.6|960.2|968.3|963.3|969.6|963.3|967.6|960.2|19
1640905500000|2021-12-30 23:05:00|968.4|963.4|969|964|969.6|964.6|968.4|963.4|41
1640905800000|2021-12-30 23:10:00|969.1|964.1|969.6|964.6|969.8|964.8|968.8|963.8|54
1640906100000|2021-12-30 23:15:00|969.7|964.7|969.8|964.8|969.8|964.8|969|964|24
1640906400000|2021-12-30 23:20:00|969.9|964.9|970.1|965.1|970.1|965.1|969.8|964.8|21
1640906700000|2021-12-30 23:25:00|969.2|964.2|969.7|964.7|969.7|964.7|969.2|964.2|11
1640907000000|2021-12-30 23:30:00|969.6|964.6|969.3|964.3|969.6|964.6|969|964|11
1640907300000|2021-12-30 23:35:00|969.2|964.2|969.4|964.4|969.4|964.4|969|964|7
1640907600000|2021-12-30 23:40:00|969.5|964.5|969.5|964.5|969.5|964.5|969.5|964.5|1
1640907900000|2021-12-30 23:45:00|969|964|968.9|963.9|969.1|964.1|968.9|963.9|10
1640908200000|2021-12-30 23:50:00|969|964|969.3|964.3|969.3|964.3|969|964|4
1640908500000|2021-12-30 23:55:00|969.4|964.4|969.1|964.1|969.4|964.4|969|964|19
1640908800000|2021-12-31 00:00:00|969.4|964.4|969.4|964.4|969.5|964.5|969.3|964.3|19
1640909100000|2021-12-31 00:05:00|969.3|964.3|969.2|964.2|969.4|964.4|969.1|964.1|11
1640909400000|2021-12-31 00:10:00|969.3|964.3|969.4|964.4|969.5|964.5|969.3|964.3|3
1640909700000|2021-12-31 00:15:00|969.5|964.5|968.9|963.9|969.5|964.5|968.7|963.7|15
1640910000000|2021-12-31 00:20:00|968.8|963.8|968.5|963.5|968.8|963.8|968.5|963.5|30
1640910300000|2021-12-31 00:25:00|968.6|963.6|967.5|962.5|968.6|963.6|967.4|962.4|25
1640910600000|2021-12-31 00:30:00|967.4|962.4|967.3|962.3|967.7|962.7|967.2|962.2|48
1640910900000|2021-12-31 00:35:00|967.2|962.2|967.4|962.4|967.4|962.4|967.2|962.2|11
1640911200000|2021-12-31 00:40:00|967.7|962.7|967.7|962.7|967.8|962.8|967.7|962.7|43
1640911500000|2021-12-31 00:45:00|967.8|962.8|967.9|962.9|967.9|962.9|967.7|962.7|14
1640911800000|2021-12-31 00:50:00|968|963|968.1|963.1|968.2|963.2|968|963|20
1640912100000|2021-12-31 00:55:00|968|963|968.5|963.5|968.5|963.5|967.8|962.8|22
1640912400000|2021-12-31 01:00:00|968.4|963.4|969.1|964.1|969.9|964.9|968.3|963.3|91
1640912700000|2021-12-31 01:05:00|969.3|964.3|968.6|963.6|969.5|964.5|967.9|962.9|75
1640913000000|2021-12-31 01:10:00|968.8|963.8|969|964|969.4|964.4|968.7|963.7|62
1640913300000|2021-12-31 01:15:00|969.1|964.1|970.1|965.1|970.3|965.3|969|964|63
1640913600000|2021-12-31 01:20:00|970|965|969.8|964.8|970.3|965.3|969.7|964.7|85
1640913900000|2021-12-31 01:25:00|969.7|964.7|969.7|964.7|969.9|964.9|969.6|964.6|24
1640914200000|2021-12-31 01:30:00|969.5|964.5|969.5|964.5|970.5|965.5|969.4|964.4|82
1640914500000|2021-12-31 01:35:00|969.4|964.4|969.4|964.4|969.7|964.7|969.2|964.2|106
1640914800000|2021-12-31 01:40:00|969.9|964.9|969.9|964.9|969.9|964.9|969.2|964.2|69
1640915100000|2021-12-31 01:45:00|969.8|964.8|969.6|964.6|969.8|964.8|969.5|964.5|19
1640915400000|2021-12-31 01:50:00|969.5|964.5|968.9|963.9|969.5|964.5|968.9|963.9|119
1640915700000|2021-12-31 01:55:00|968.8|963.8|969.6|964.6|969.6|964.6|968.8|963.8|59
1640916000000|2021-12-31 02:00:00|969.5|964.5|968.9|963.9|969.6|964.6|968.8|963.8|95
1640916300000|2021-12-31 02:05:00|968.8|963.8|969.5|964.5|969.5|964.5|968.6|963.6|29
1640916600000|2021-12-31 02:10:00|969.4|964.4|968.9|963.9|969.5|964.5|968.9|963.9|5
1640916900000|2021-12-31 02:15:00|968.8|963.8|968.2|963.2|968.8|963.8|968|963|19
1640917200000|2021-12-31 02:20:00|968.1|963.1|968.2|963.2|968.2|963.2|968|963|20
1640917500000|2021-12-31 02:25:00|968.1|963.1|968.3|963.3|968.3|963.3|968.1|963.1|11
1640917800000|2021-12-31 02:30:00|968.4|963.4|969.1|964.1|969.2|964.2|968.4|963.4|22
1640918100000|2021-12-31 02:35:00|969.3|964.3|969|964|969.4|964.4|968.5|963.5|110
1640918400000|2021-12-31 02:40:00|968.9|963.9|968.7|963.7|969|964|968.5|963.5|64
1640918700000|2021-12-31 02:45:00|968.6|963.6|969.2|964.2|969.3|964.3|968.4|963.4|61
1640919000000|2021-12-31 02:50:00|969.3|964.3|969.6|964.6|969.6|964.6|969.3|964.3|4
1640919300000|2021-12-31 02:55:00|969.9|964.9|970.1|965.1|970.3|965.3|969.7|964.7|16
1640919600000|2021-12-31 03:00:00|970.2|965.2|970|965|970.2|965.2|969.9|964.9|49
1640919900000|2021-12-31 03:05:00|969.9|964.9|969.8|964.8|970.3|965.3|969.8|964.8|40
1640920200000|2021-12-31 03:10:00|969.9|964.9|969.4|964.4|969.9|964.9|969.4|964.4|3
1640920500000|2021-12-31 03:15:00|969.5|964.5|970.1|965.1|970.1|965.1|969.5|964.5|15
1640920800000|2021-12-31 03:20:00|970|965|969.7|964.7|970.1|965.1|969.6|964.6|40
1640921100000|2021-12-31 03:25:00|969.8|964.8|969.5|964.5|969.8|964.8|969.4|964.4|20
1640921400000|2021-12-31 03:30:00|969.4|964.4|969.3|964.3|969.5|964.5|969.1|964.1|41
1640921700000|2021-12-31 03:35:00|969.2|964.2|968.9|963.9|969.2|964.2|968.9|963.9|12
1640922000000|2021-12-31 03:40:00|969|964|969|964|969.1|964.1|968.9|963.9|9
1640922300000|2021-12-31 03:45:00|968.9|963.9|969|964|969|964|968.9|963.9|2
1640922600000|2021-12-31 03:50:00|968.9|963.9|968.9|963.9|969.2|964.2|968.8|963.8|15
1640922900000|2021-12-31 03:55:00|969|964|969.1|964.1|969.4|964.4|969|964|16
1640923200000|2021-12-31 04:00:00|969.2|964.2|969.8|964.8|969.8|964.8|969.1|964.1|17
1640923500000|2021-12-31 04:05:00|969.7|964.7|969.2|964.2|969.7|964.7|969.2|964.2|22
1640923800000|2021-12-31 04:10:00|969.1|964.1|969.1|964.1|969.2|964.2|969.1|964.1|13
1640924100000|2021-12-31 04:15:00|969|964|969.1|964.1|969.1|964.1|969|964|4
1640924400000|2021-12-31 04:20:00|969.3|964.3|969.3|964.3|969.3|964.3|969.1|964.1|6
1640924700000|2021-12-31 04:25:00|969.1|964.1|969.2|964.2|969.5|964.5|969.1|964.1|25
1640925000000|2021-12-31 04:30:00|969.4|964.4|969.2|964.2|969.4|964.4|969.1|964.1|49
1640925300000|2021-12-31 04:35:00|969.1|964.1|969.5|964.5|969.5|964.5|969.1|964.1|16
1640925600000|2021-12-31 04:40:00|969.6|964.6|969.6|964.6|969.7|964.7|969.3|964.3|472
1640925900000|2021-12-31 04:45:00|969.5|964.5|969.3|964.3|969.7|964.7|969.3|964.3|100
1640926200000|2021-12-31 04:50:00|969.2|964.2|969.4|964.4|969.7|964.7|969.2|964.2|97
1640926500000|2021-12-31 04:55:00|969.5|964.5|969.1|964.1|969.5|964.5|969.1|964.1|122
1640926800000|2021-12-31 05:00:00|969.3|964.3|969|964|969.6|964.6|969|964|44
1640927100000|2021-12-31 05:05:00|969.1|964.1|969.2|964.2|969.3|964.3|968.9|963.9|23
1640927400000|2021-12-31 05:10:00|969.4|964.4|969.4|964.4|969.8|964.8|969.3|964.3|6
1640927700000|2021-12-31 05:15:00|969.3|964.3|969.3|964.3|969.3|964.3|969.2|964.2|13
1640928000000|2021-12-31 05:20:00|969.4|964.4|969.7|964.7|969.7|964.7|969.3|964.3|18
1640928300000|2021-12-31 05:25:00|969.5|964.5|969.5|964.5|969.8|964.8|969.5|964.5|26
1640928600000|2021-12-31 05:30:00|969.6|964.6|970.9|965.9|971|966|969.6|964.6|48
1640928900000|2021-12-31 05:35:00|970.8|965.8|970.5|965.5|970.9|965.9|970.5|965.5|30
1640929200000|2021-12-31 05:40:00|970.4|965.4|970.3|965.3|970.8|965.8|970.3|965.3|13
1640929500000|2021-12-31 05:45:00|970.4|965.4|970.2|965.2|970.9|965.9|970.1|965.1|16
1640929800000|2021-12-31 05:50:00|970.3|965.3|970.5|965.5|970.6|965.6|970.2|965.2|29
1640930100000|2021-12-31 05:55:00|970.3|965.3|970.2|965.2|970.5|965.5|969.9|964.9|48
1640930400000|2021-12-31 06:00:00|970.3|965.3|971.2|966.2|971.2|966.2|969.7|964.7|73
1640930700000|2021-12-31 06:05:00|971.1|966.1|971.1|966.1|971.6|966.6|971|966|13
1640931000000|2021-12-31 06:10:00|970.8|965.8|970.9|965.9|971.1|966.1|970.4|965.4|38
1640931300000|2021-12-31 06:15:00|971|966|970.7|965.7|971|966|970.2|965.2|42
1640931600000|2021-12-31 06:20:00|970.8|965.8|970.2|965.2|970.8|965.8|969.6|964.6|286
1640931900000|2021-12-31 06:25:00|970|965|970.8|965.8|970.8|965.8|969.8|964.8|42
1640932200000|2021-12-31 06:30:00|970.4|965.4|970.6|965.6|970.7|965.7|970.4|965.4|7
1640932500000|2021-12-31 06:35:00|970.1|965.1|969.9|964.9|970.4|965.4|969.8|964.8|12
1640932800000|2021-12-31 06:40:00|969.8|964.8|970.8|965.8|970.9|965.9|969.8|964.8|31
1640933100000|2021-12-31 06:45:00|970.9|965.9|971.3|966.3|971.4|966.4|970.5|965.5|63
1640933400000|2021-12-31 06:50:00|971.4|966.4|971.9|966.9|972.2|967.2|971.4|966.4|18
1640933700000|2021-12-31 06:55:00|972.1|967.1|971.8|966.8|972.1|967.1|971.5|966.5|6
1640934000000|2021-12-31 07:00:00|971.9|966.9|972.1|967.1|972.1|967.1|971.9|966.9|80
1640934300000|2021-12-31 07:05:00|972|967|971.6|966.6|972.5|967.5|971.6|966.6|39
1640934600000|2021-12-31 07:10:00|971.7|966.7|971.7|966.7|971.8|966.8|971.4|966.4|51
1640934900000|2021-12-31 07:15:00|971.6|966.6|971.6|966.6|971.7|966.7|971.5|966.5|41
1640935200000|2021-12-31 07:20:00|971.7|966.7|971.3|966.3|971.8|966.8|971.3|966.3|40
1640935500000|2021-12-31 07:25:00|971.2|966.2|971|966|971.3|966.3|970.7|965.7|40
1640935800000|2021-12-31 07:30:00|970.9|965.9|970.6|965.6|971.2|966.2|970.5|965.5|37
1640936100000|2021-12-31 07:35:00|970.3|965.3|970.7|965.7|970.7|965.7|970.1|965.1|56
1640936400000|2021-12-31 07:40:00|970.6|965.6|970|965|970.8|965.8|969.9|964.9|69
1640936700000|2021-12-31 07:45:00|969.9|964.9|969.7|964.7|969.9|964.9|969.5|964.5|42
1640937000000|2021-12-31 07:50:00|969.8|964.8|969.8|964.8|970|965|969.7|964.7|33
1640937300000|2021-12-31 07:55:00|969.9|964.9|969.3|964.3|969.9|964.9|968.3|963.3|51
1640937600000|2021-12-31 08:00:00|969.4|964.4|970.9|965.9|971|966|968.9|963.9|61
1640937900000|2021-12-31 08:05:00|971|966|969.6|964.6|971|966|969.6|964.6|36
1640938200000|2021-12-31 08:10:00|969.7|964.7|968.2|963.2|969.8|964.8|967.7|962.7|60
1640938500000|2021-12-31 08:15:00|968.1|963.1|967.6|962.6|968.5|963.5|967.4|962.4|30
1640938800000|2021-12-31 08:20:00|967.7|962.7|970.4|965.4|970.4|965.4|967.7|962.7|82
1640939100000|2021-12-31 08:25:00|970.3|965.3|969.5|964.5|970.5|965.5|969.2|964.2|56
1640939400000|2021-12-31 08:30:00|969.3|964.3|970.8|965.8|970.9|965.9|969.3|964.3|54
1640939700000|2021-12-31 08:35:00|970.6|965.6|969.7|964.7|970.6|965.6|969.5|964.5|44
1640940000000|2021-12-31 08:40:00|969.8|964.8|969.7|964.7|970.1|965.1|968.9|963.9|79
1640940300000|2021-12-31 08:45:00|969.8|964.8|969.1|964.1|969.8|964.8|968.7|963.7|62
1640940600000|2021-12-31 08:50:00|969.2|964.2|968.9|963.9|969.3|964.3|968.5|963.5|60
1640940900000|2021-12-31 08:55:00|968.8|963.8|970|965|970|965|968.5|963.5|64
1640941200000|2021-12-31 09:00:00|970.1|965.1|970|965|970.3|965.3|969.5|964.5|43
1640941500000|2021-12-31 09:05:00|969.9|964.9|970.4|965.4|970.8|965.8|969.7|964.7|38
1640941800000|2021-12-31 09:10:00|970.3|965.3|970.9|965.9|970.9|965.9|970.3|965.3|51
1640942100000|2021-12-31 09:15:00|971|966|970|965|971|966|969.9|964.9|39
1640942400000|2021-12-31 09:20:00|969.9|964.9|970|965|970.1|965.1|969.4|964.4|39
1640942700000|2021-12-31 09:25:00|969.8|964.8|968.7|963.7|969.9|964.9|968.6|963.6|73
1640943000000|2021-12-31 09:30:00|968.6|963.6|966|961|968.7|963.7|965.4|960.4|101
1640943300000|2021-12-31 09:35:00|966.1|961.1|966|961|966.3|961.3|965.4|960.4|58
1640943600000|2021-12-31 09:40:00|965.9|960.9|966.4|961.4|966.6|961.6|965.9|960.9|49
1640943900000|2021-12-31 09:45:00|966.5|961.5|965.5|960.5|966.8|961.8|965.5|960.5|58
1640944200000|2021-12-31 09:50:00|965.6|960.6|961.9|956.9|965.6|960.6|959.1|954.1|91
1640944500000|2021-12-31 09:55:00|961.8|956.8|962|957|962.8|957.8|961.6|956.6|72
1640944800000|2021-12-31 10:00:00|961.9|956.9|963.1|958.1|963.2|958.2|961.8|956.8|82
1640945100000|2021-12-31 10:05:00|963|958|963.1|958.1|963.5|958.5|962.2|957.2|41
1640945400000|2021-12-31 10:10:00|963|958|962.8|957.8|963.2|958.2|962.6|957.6|26
1640945700000|2021-12-31 10:15:00|962.9|957.9|963.4|958.4|964|959|962.9|957.9|25
1640946000000|2021-12-31 10:20:00|963.5|958.5|962.5|957.5|963.8|958.8|962.2|957.2|41
1640946300000|2021-12-31 10:25:00|962.6|957.6|962.9|957.9|963.3|958.3|962.1|957.1|75
1640946600000|2021-12-31 10:30:00|963|958|963.3|958.3|963.6|958.6|963|958|27
1640946900000|2021-12-31 10:35:00|963.4|958.4|963.4|958.4|963.7|958.7|963.3|958.3|42
1640947200000|2021-12-31 10:40:00|963.5|958.5|962.8|957.8|963.5|958.5|962.6|957.6|89
1640947500000|2021-12-31 10:45:00|962.6|957.6|962.8|957.8|962.9|957.9|962.2|957.2|35
1640947800000|2021-12-31 10:50:00|962.9|957.9|962.5|957.5|963|958|962.3|957.3|105
1640948100000|2021-12-31 10:55:00|962.6|957.6|963.5|958.5|963.5|958.5|962.5|957.5|29
1640948400000|2021-12-31 11:00:00|963.4|958.4|962.4|957.4|963.4|958.4|962|957|38
1640948700000|2021-12-31 11:05:00|962.1|957.1|961.5|956.5|962.3|957.3|961.1|956.1|55
1640949000000|2021-12-31 11:10:00|961.6|956.6|960.9|955.9|961.7|956.7|960.3|955.3|27
1640949300000|2021-12-31 11:15:00|960.8|955.8|960|955|960.8|955.8|959.7|954.7|73
1640949600000|2021-12-31 11:20:00|959.9|954.9|956.3|951.3|960|955|955.7|950.7|104
1640949900000|2021-12-31 11:25:00|955.9|950.9|955.6|950.6|956.8|951.8|955.5|950.5|72
1640950200000|2021-12-31 11:30:00|955.8|950.8|957.8|952.8|957.8|952.8|955.7|950.7|80
1640950500000|2021-12-31 11:35:00|957.9|952.9|958.8|953.8|958.9|953.9|957.8|952.8|60
1640950800000|2021-12-31 11:40:00|958.7|953.7|959.1|954.1|959.1|954.1|958.5|953.5|104
1640951100000|2021-12-31 11:45:00|959.2|954.2|958.2|953.2|959.3|954.3|957.8|952.8|60
1640951400000|2021-12-31 11:50:00|958.1|953.1|956.4|951.4|958.1|953.1|956.3|951.3|135
1640951700000|2021-12-31 11:55:00|956.5|951.5|957|952|957.8|952.8|955.9|950.9|107
1640952000000|2021-12-31 12:00:00|957.1|952.1|955.8|950.8|957.3|952.3|955.8|950.8|104
1640952300000|2021-12-31 12:05:00|955.7|950.7|956.6|951.6|957.1|952.1|955.7|950.7|72
1640952600000|2021-12-31 12:10:00|956.5|951.5|957.5|952.5|957.7|952.7|956.3|951.3|69
1640952900000|2021-12-31 12:15:00|957.4|952.4|958.1|953.1|958.2|953.2|957|952|45
1640953200000|2021-12-31 12:20:00|958.2|953.2|959.1|954.1|959.1|954.1|958|953|70
1640953500000|2021-12-31 12:25:00|959|954|959.7|954.7|959.7|954.7|958.6|953.6|110
1640953800000|2021-12-31 12:30:00|959.6|954.6|959.4|954.4|959.7|954.7|958.8|953.8|77
1640954100000|2021-12-31 12:35:00|959.3|954.3|959.1|954.1|959.4|954.4|958.8|953.8|58
1640954400000|2021-12-31 12:40:00|959.2|954.2|960.9|955.9|960.9|955.9|959.2|954.2|56
1640954700000|2021-12-31 12:45:00|960.8|955.8|960.6|955.6|961|956|960|955|62
1640955000000|2021-12-31 12:50:00|960.5|955.5|958.3|953.3|960.9|955.9|958.2|953.2|174
1640955300000|2021-12-31 12:55:00|958.4|953.4|958.3|953.3|958.5|953.5|958|953|82
1640955600000|2021-12-31 13:00:00|957.6|952.6|958.8|953.8|958.9|953.9|956.9|951.9|62
1640955900000|2021-12-31 13:05:00|958.7|953.7|957.7|952.7|958.7|953.7|957|952|179
1640956200000|2021-12-31 13:10:00|957.6|952.6|960.9|955.9|961.4|956.4|957.6|952.6|133
1640956500000|2021-12-31 13:15:00|960.8|955.8|960.1|955.1|962.2|957.2|960|955|99
1640956800000|2021-12-31 13:20:00|959.9|954.9|960.9|955.9|961|956|958.3|953.3|161
1640957100000|2021-12-31 13:25:00|960.8|955.8|962.2|957.2|962.4|957.4|959.8|954.8|112
1640957400000|2021-12-31 13:30:00|962.3|957.3|961.9|956.9|962.5|957.5|961.1|956.1|154
1640957700000|2021-12-31 13:35:00|962|957|963.4|958.4|964.5|959.5|961|956|151
1640958000000|2021-12-31 13:40:00|963.3|958.3|963.7|958.7|964.2|959.2|963.3|958.3|100
1640958300000|2021-12-31 13:45:00|963.4|958.4|961.9|956.9|963.6|958.6|961.9|956.9|158
1640958600000|2021-12-31 13:50:00|961.8|956.8|961.7|956.7|962.1|957.1|960.3|955.3|113
1640958900000|2021-12-31 13:55:00|961.8|956.8|960.2|955.2|961.8|956.8|959.8|954.8|156
1640959200000|2021-12-31 14:00:00|960|955|961.2|956.2|961.2|956.2|958.1|953.1|172
1640959500000|2021-12-31 14:05:00|961.5|956.5|962.8|957.8|964.3|959.3|961.5|956.5|130
1640959800000|2021-12-31 14:10:00|962.9|957.9|963.5|958.5|964.5|959.5|962.4|957.4|110
1640960100000|2021-12-31 14:15:00|963.4|958.4|963.5|958.5|964.9|959.9|963|958|150
1640960400000|2021-12-31 14:20:00|963.6|958.6|964.5|959.5|965.8|960.8|963|958|166
1640960700000|2021-12-31 14:25:00|964.6|959.6|963|958|965.1|960.1|962.4|957.4|185
1640961000000|2021-12-31 14:30:00|963.1|958.1|964.6|959.6|965.1|960.1|963|958|195
1640961300000|2021-12-31 14:35:00|964.7|959.7|960.1|955.1|964.7|959.7|959.3|954.3|261
1640961600000|2021-12-31 14:40:00|960|955|959.3|954.3|961.8|956.8|958.4|953.4|249
1640961900000|2021-12-31 14:45:00|959.5|954.5|959.5|954.5|961.3|956.3|958.4|953.4|350
1640962200000|2021-12-31 14:50:00|959.6|954.6|959.2|954.2|959.6|954.6|957.7|952.7|291
1640962500000|2021-12-31 14:55:00|959.4|954.4|956.9|951.9|960.4|955.4|956.4|951.4|254
1640962800000|2021-12-31 15:00:00|957|952|955.8|950.8|957.4|952.4|954|949|276
1640963100000|2021-12-31 15:05:00|956|951|958.2|953.2|958.2|953.2|955.8|950.8|205
1640963400000|2021-12-31 15:10:00|958.3|953.3|957.5|952.5|958.7|953.7|956.9|951.9|180
1640963700000|2021-12-31 15:15:00|957.6|952.6|958.4|953.4|958.6|953.6|957.5|952.5|191
1640964000000|2021-12-31 15:20:00|958.5|953.5|957.8|952.8|958.6|953.6|957.3|952.3|224
1640964300000|2021-12-31 15:25:00|957.9|952.9|959.3|954.3|959.8|954.8|957.7|952.7|190
1640964600000|2021-12-31 15:30:00|959.4|954.4|958.9|953.9|959.4|954.4|957.4|952.4|163
1640964900000|2021-12-31 15:35:00|959|954|959.7|954.7|960|955|958.9|953.9|172
1640965200000|2021-12-31 15:40:00|959.6|954.6|960.9|955.9|960.9|955.9|959|954|135
1640965500000|2021-12-31 15:45:00|961.3|956.3|960.5|955.5|962.1|957.1|959.7|954.7|139
1640965800000|2021-12-31 15:50:00|960.3|955.3|961|956|961.3|956.3|959.7|954.7|159
1640966100000|2021-12-31 15:55:00|961.1|956.1|961.7|956.7|962.2|957.2|961.1|956.1|226
1640966400000|2021-12-31 16:00:00|961.8|956.8|961.7|956.7|962.1|957.1|960.8|955.8|162
1640966700000|2021-12-31 16:05:00|961.8|956.8|962.6|957.6|962.9|957.9|961.7|956.7|65
1640967000000|2021-12-31 16:10:00|962.7|957.7|962.7|957.7|962.9|957.9|962.2|957.2|144
1640967300000|2021-12-31 16:15:00|962.8|957.8|963.2|958.2|963.3|958.3|962.4|957.4|114
1640967600000|2021-12-31 16:20:00|963.3|958.3|966.7|961.7|967.3|962.3|963|958|152
1640967900000|2021-12-31 16:25:00|966.6|961.6|967.9|962.9|967.9|962.9|966|961|108
1640968200000|2021-12-31 16:30:00|967.8|962.8|968.1|963.1|969|964|967.2|962.2|150
1640968500000|2021-12-31 16:35:00|968|963|968.6|963.6|968.9|963.9|967.9|962.9|93
1640968800000|2021-12-31 16:40:00|968.7|963.7|968.9|963.9|968.9|963.9|968.3|963.3|124
1640969100000|2021-12-31 16:45:00|969|964|967.9|962.9|969.6|964.6|967.6|962.6|60
1640969400000|2021-12-31 16:50:00|968|963|967.1|962.1|968.2|963.2|966.9|961.9|82
1640969700000|2021-12-31 16:55:00|967|962|966.8|961.8|967.3|962.3|965.3|960.3|136
1640970000000|2021-12-31 17:00:00|966.7|961.7|967|962|967.2|962.2|966.2|961.2|103
1640970300000|2021-12-31 17:05:00|966.9|961.9|965.5|960.5|967|962|965.2|960.2|73
1640970600000|2021-12-31 17:10:00|965.6|960.6|966.3|961.3|966.5|961.5|965.6|960.6|84
1640970900000|2021-12-31 17:15:00|966.2|961.2|966|961|966.5|961.5|965.9|960.9|110
1640971200000|2021-12-31 17:20:00|966.1|961.1|967.5|962.5|967.7|962.7|966|961|74
1640971500000|2021-12-31 17:25:00|967.6|962.6|968|963|968.2|963.2|967.5|962.5|103
1640971800000|2021-12-31 17:30:00|968.3|963.3|968.9|963.9|968.9|963.9|968.1|963.1|69
1640972100000|2021-12-31 17:35:00|968.8|963.8|969.9|964.9|970.7|965.7|968.3|963.3|93
1640972400000|2021-12-31 17:40:00|970|965|971.8|966.8|972.3|967.3|970|965|101
1640972700000|2021-12-31 17:45:00|971.7|966.7|973.2|968.2|973.2|968.2|970.9|965.9|91
1640973000000|2021-12-31 17:50:00|973.1|968.1|972.7|967.7|973.5|968.5|972.7|967.7|98
1640973300000|2021-12-31 17:55:00|972.5|967.5|972.8|967.8|973.5|968.5|972.1|967.1|139
1640973600000|2021-12-31 18:00:00|973.3|968.3|971|966|973.3|968.3|970.3|965.3|192
1640973900000|2021-12-31 18:05:00|971.1|966.1|970.6|965.6|971.6|966.6|970.5|965.5|93
1640974200000|2021-12-31 18:10:00|970.5|965.5|971|966|971|966|970.4|965.4|74
1640974500000|2021-12-31 18:15:00|970.9|965.9|970.5|965.5|971.5|966.5|970.5|965.5|46
1640974800000|2021-12-31 18:20:00|970.4|965.4|970.5|965.5|971.3|966.3|970|965|119
1640975100000|2021-12-31 18:25:00|970.6|965.6|970.4|965.4|971|966|970.2|965.2|129
1640975400000|2021-12-31 18:30:00|970.5|965.5|970|965|970.5|965.5|969.7|964.7|97
1640975700000|2021-12-31 18:35:00|969.9|964.9|970.2|965.2|970.3|965.3|969.9|964.9|16
1640976000000|2021-12-31 18:40:00|970.1|965.1|970.1|965.1|970.1|965.1|969.7|964.7|40
1640976300000|2021-12-31 18:45:00|970.2|965.2|970.4|965.4|970.6|965.6|970.1|965.1|48
1640976600000|2021-12-31 18:50:00|970.3|965.3|971|966|971|966|970.2|965.2|64
1640976900000|2021-12-31 18:55:00|971.1|966.1|971.3|966.3|971.4|966.4|971|966|91
1640977200000|2021-12-31 19:00:00|971.4|966.4|971.2|966.2|971.4|966.4|971.2|966.2|52
1640977500000|2021-12-31 19:05:00|971.1|966.1|970.4|965.4|971.1|966.1|970.4|965.4|50
1640977800000|2021-12-31 19:10:00|970.5|965.5|970.2|965.2|970.7|965.7|970.1|965.1|53
1640978100000|2021-12-31 19:15:00|970.1|965.1|969.4|964.4|970.1|965.1|969.2|964.2|79
1640978400000|2021-12-31 19:20:00|969.3|964.3|969.7|964.7|969.8|964.8|969.3|964.3|40
1640978700000|2021-12-31 19:25:00|969.6|964.6|969.2|964.2|969.6|964.6|968.9|963.9|84
1640979000000|2021-12-31 19:30:00|969|964|969.1|964.1|969.5|964.5|969|964|54
1640979300000|2021-12-31 19:35:00|969|964|969.6|964.6|969.6|964.6|969|964|64
1640979600000|2021-12-31 19:40:00|969.5|964.5|969.2|964.2|969.7|964.7|969.2|964.2|82
1640979900000|2021-12-31 19:45:00|969.1|964.1|969.3|964.3|969.4|964.4|968.9|963.9|27
1640980200000|2021-12-31 19:50:00|969.2|964.2|969.8|964.8|969.9|964.9|969.2|964.2|45
1640980500000|2021-12-31 19:55:00|969.7|964.7|969.5|964.5|969.8|964.8|969.2|964.2|37
1640980800000|2021-12-31 20:00:00|969.6|964.6|969.6|964.6|969.9|964.9|969.5|964.5|48
1640981100000|2021-12-31 20:05:00|969.7|964.7|969|964|969.7|964.7|968.9|963.9|48
1640981400000|2021-12-31 20:10:00|968.9|963.9|969.1|964.1|969.3|964.3|968.9|963.9|51
1640981700000|2021-12-31 20:15:00|969.2|964.2|969.6|964.6|969.7|964.7|969|964|75
1640982000000|2021-12-31 20:20:00|969.5|964.5|969.7|964.7|969.8|964.8|969.2|964.2|23
1640982300000|2021-12-31 20:25:00|969.8|964.8|969.8|964.8|970|965|969.6|964.6|45
1640982600000|2021-12-31 20:30:00|969.9|964.9|970|965|970.1|965.1|969.8|964.8|80
1640982900000|2021-12-31 20:35:00|970.1|965.1|970.9|965.9|970.9|965.9|970|965|52
1640983200000|2021-12-31 20:40:00|970.8|965.8|971.2|966.2|971.3|966.3|970.8|965.8|86
1640983500000|2021-12-31 20:45:00|971.3|966.3|971.2|966.2|971.4|966.4|971|966|56
1640983800000|2021-12-31 20:50:00|970.9|965.9|969.7|964.7|970.9|965.9|969.7|964.7|103
1640984100000|2021-12-31 20:55:00|969.6|964.6|969.5|964.5|969.8|964.8|969.2|964.2|98
1640984400000|2021-12-31 21:00:00|969.6|964.6|969.8|964.8|970.3|965.3|969.6|964.6|74
1640984700000|2021-12-31 21:05:00|969.7|964.7|969.8|964.8|970|965|969.6|964.6|78
1640985000000|2021-12-31 21:10:00|969.7|964.7|969.7|964.7|969.7|964.7|969.4|964.4|29
1640985300000|2021-12-31 21:15:00|969.6|964.6|969.9|964.9|970|965|969.6|964.6|8
1640985600000|2021-12-31 21:20:00|969.8|964.8|970|965|970.1|965.1|969.8|964.8|20
1640985900000|2021-12-31 21:25:00|970.1|965.1|970|965|970.1|965.1|969.9|964.9|22
1640986200000|2021-12-31 21:30:00|970.1|965.1|970|965|970.1|965.1|969.9|964.9|12
1640986500000|2021-12-31 21:35:00|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|10
1640986800000|2021-12-31 21:40:00|969.8|964.8|969.7|964.7|969.9|964.9|969.7|964.7|8
1640987100000|2021-12-31 21:45:00|969.4|964.4|968.6|963.6|969.7|964.7|968.6|963.6|19
1640987400000|2021-12-31 21:50:00|968.7|963.7|969.5|964.5|969.5|964.5|968.7|963.7|9
1640987700000|2021-12-31 21:55:00|968.6|963.6|970.3|965.3|970.3|965.3|968.6|963.6|23
1641164400000|2022-01-02 23:00:00|982.5|971.7|978.1|973.1|982.5|974.3|977.4|968.6|95
1641164700000|2022-01-02 23:05:00|978.2|973.2|977.5|972.5|978.4|973.4|977.4|972.4|66
1641165000000|2022-01-02 23:10:00|977.6|972.6|976.4|971.4|977.8|972.8|976.4|971.4|22
1641165300000|2022-01-02 23:15:00|976.3|971.3|977.2|972.2|977.5|972.5|976.3|971.3|24
1641165600000|2022-01-02 23:20:00|977.1|972.1|976.8|971.8|977.3|972.3|976.7|971.7|36
1641165900000|2022-01-02 23:25:00|976.9|971.9|976.4|971.4|977|972|975.2|970.2|42
1641166200000|2022-01-02 23:30:00|976.5|971.5|975.9|970.9|976.8|971.8|975.9|970.9|46
1641166500000|2022-01-02 23:35:00|975.8|970.8|975.4|970.4|975.9|970.9|975.4|970.4|23
1641166800000|2022-01-02 23:40:00|975.3|970.3|974.9|969.9|975.3|970.3|974.4|969.4|25
1641167100000|2022-01-02 23:45:00|975|970|975.6|970.6|975.6|970.6|974.4|969.4|19
1641167400000|2022-01-02 23:50:00|975.5|970.5|975.5|970.5|976.4|971.4|975.5|970.5|11
1641167700000|2022-01-02 23:55:00|975.4|970.4|976.2|971.2|976.2|971.2|975.3|970.3|25
1641168000000|2022-01-03 00:00:00|976.1|971.1|976.3|971.3|976.5|971.5|976.1|971.1|8
1641168300000|2022-01-03 00:05:00|976.4|971.4|974.5|969.5|976.6|971.6|974.3|969.3|20
1641168600000|2022-01-03 00:10:00|974.4|969.4|974.3|969.3|974.7|969.7|974.3|969.3|22
1641168900000|2022-01-03 00:15:00|974.4|969.4|974.8|969.8|974.8|969.8|974.2|969.2|39
1641169200000|2022-01-03 00:20:00|975.1|970.1|975.7|970.7|975.7|970.7|974.6|969.6|25
1641169500000|2022-01-03 00:25:00|975.9|970.9|977.3|972.3|977.4|972.4|975.7|970.7|26
1641169800000|2022-01-03 00:30:00|977.1|972.1|978.1|973.1|978.2|973.2|977.1|972.1|46
1641170100000|2022-01-03 00:35:00|978|973|977.8|972.8|978.3|973.3|977.7|972.7|33
1641170400000|2022-01-03 00:40:00|977.9|972.9|977.5|972.5|978|973|977.2|972.2|32
1641170700000|2022-01-03 00:45:00|977.4|972.4|977.9|972.9|978|973|977.2|972.2|47
1641171000000|2022-01-03 00:50:00|978|973|977.3|972.3|978.4|973.4|976.5|971.5|26
1641171300000|2022-01-03 00:55:00|977.2|972.2|977.1|972.1|977.2|972.2|976.9|971.9|86
1641171600000|2022-01-03 01:00:00|976.9|971.9|977.4|972.4|977.4|972.4|976.3|971.3|19
1641171900000|2022-01-03 01:05:00|977.5|972.5|977.9|972.9|978|973|977.3|972.3|39
1641172200000|2022-01-03 01:10:00|977.8|972.8|978.4|973.4|978.5|973.5|977.8|972.8|13
1641172500000|2022-01-03 01:15:00|978.5|973.5|979.8|974.8|979.9|974.9|978.4|973.4|93
1641172800000|2022-01-03 01:20:00|979.9|974.9|980|975|980.2|975.2|979.7|974.7|33
1641173100000|2022-01-03 01:25:00|980.1|975.1|979.2|974.2|980.7|975.7|979.1|974.1|40
1641173400000|2022-01-03 01:30:00|979.1|974.1|977.4|972.4|979.4|974.4|977|972|49
1641173700000|2022-01-03 01:35:00|977.5|972.5|975.7|970.7|977.5|972.5|975.7|970.7|32
1641174000000|2022-01-03 01:40:00|975.6|970.6|974.8|969.8|975.6|970.6|974.5|969.5|105
1641174300000|2022-01-03 01:45:00|974.7|969.7|973.3|968.3|974.8|969.8|972.6|967.6|84
1641174600000|2022-01-03 01:50:00|973.2|968.2|973.4|968.4|973.5|968.5|973|968|26
1641174900000|2022-01-03 01:55:00|973.5|968.5|973.5|968.5|973.6|968.6|973.4|968.4|31
1641175200000|2022-01-03 02:00:00|973.4|968.4|973.2|968.2|973.6|968.6|973.1|968.1|28
1641175500000|2022-01-03 02:05:00|972.9|967.9|971.1|966.1|972.9|967.9|970.5|965.5|67
1641175800000|2022-01-03 02:10:00|970.9|965.9|971.3|966.3|971.3|966.3|970.9|965.9|30
1641176100000|2022-01-03 02:15:00|971.2|966.2|971.8|966.8|972.1|967.1|970.9|965.9|43
1641176400000|2022-01-03 02:20:00|971.7|966.7|971.6|966.6|971.7|966.7|971.2|966.2|35
1641176700000|2022-01-03 02:25:00|971.5|966.5|972.1|967.1|972.2|967.2|971.2|966.2|56
1641177000000|2022-01-03 02:30:00|972|967|971.3|966.3|972.6|967.6|970.7|965.7|55
1641177300000|2022-01-03 02:35:00|971.4|966.4|970.7|965.7|971.5|966.5|970.7|965.7|46
1641177600000|2022-01-03 02:40:00|970.9|965.9|971.6|966.6|971.7|966.7|970.7|965.7|59
1641177900000|2022-01-03 02:45:00|971.5|966.5|971.3|966.3|971.9|966.9|971.3|966.3|51
1641178200000|2022-01-03 02:50:00|971.2|966.2|971|966|971.3|966.3|971|966|37
1641178500000|2022-01-03 02:55:00|970.8|965.8|971|966|971|966|970.7|965.7|50
1641178800000|2022-01-03 03:00:00|971.3|966.3|971|966|971.4|966.4|971|966|42
1641179100000|2022-01-03 03:05:00|971.1|966.1|971.1|966.1|971.2|966.2|971|966|15
1641179400000|2022-01-03 03:10:00|971.2|966.2|971.3|966.3|971.4|966.4|970.9|965.9|45
1641179700000|2022-01-03 03:15:00|971|966|970.4|965.4|971.1|966.1|970.4|965.4|15
1641180000000|2022-01-03 03:20:00|970.5|965.5|969.8|964.8|970.5|965.5|969.6|964.6|37
1641180300000|2022-01-03 03:25:00|969.9|964.9|970.2|965.2|970.3|965.3|968.9|963.9|54
1641180600000|2022-01-03 03:30:00|970.3|965.3|969.6|964.6|970.3|965.3|969.6|964.6|12
1641180900000|2022-01-03 03:35:00|969.5|964.5|969.5|964.5|969.8|964.8|969.1|964.1|27
1641181200000|2022-01-03 03:40:00|969.4|964.4|970|965|970|965|969.3|964.3|60
1641181500000|2022-01-03 03:45:00|969.9|964.9|970.3|965.3|970.3|965.3|969.7|964.7|17
1641181800000|2022-01-03 03:50:00|970.5|965.5|971.4|966.4|971.4|966.4|970.5|965.5|10
1641182100000|2022-01-03 03:55:00|971.3|966.3|970.9|965.9|971.4|966.4|970.9|965.9|25
1641182400000|2022-01-03 04:00:00|971|966|970.4|965.4|971|966|970.2|965.2|34
1641182700000|2022-01-03 04:05:00|970.5|965.5|970.9|965.9|971|966|970.5|965.5|23
1641183000000|2022-01-03 04:10:00|970.8|965.8|970.8|965.8|970.9|965.9|970.7|965.7|61
1641183300000|2022-01-03 04:15:00|970.7|965.7|971|966|971|966|970.6|965.6|27
1641183600000|2022-01-03 04:20:00|971.2|966.2|971.3|966.3|971.4|966.4|971.2|966.2|24
1641184200000|2022-01-03 04:30:00|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|10
1641184500000|2022-01-03 04:35:00|971.2|966.2|971.3|966.3|971.3|966.3|971.2|966.2|38
1641184800000|2022-01-03 04:40:00|971.5|966.5|971.4|966.4|971.5|966.5|971.2|966.2|40
1641185100000|2022-01-03 04:45:00|971.3|966.3|971.1|966.1|971.4|966.4|971.1|966.1|19
1641185400000|2022-01-03 04:50:00|971|966|969.4|964.4|971|966|969.4|964.4|31
1641185700000|2022-01-03 04:55:00|969.5|964.5|970.5|965.5|970.5|965.5|969.4|964.4|39
1641186000000|2022-01-03 05:00:00|970.4|965.4|970.5|965.5|970.7|965.7|970.4|965.4|22
1641186300000|2022-01-03 05:05:00|970.4|965.4|969.9|964.9|970.6|965.6|969.9|964.9|19
1641186600000|2022-01-03 05:10:00|970|965|970|965|970|965|969.9|964.9|57
1641186900000|2022-01-03 05:15:00|969.9|964.9|970|965|970|965|969.9|964.9|14
1641187200000|2022-01-03 05:20:00|969.9|964.9|969.4|964.4|970|965|969.4|964.4|22
1641187500000|2022-01-03 05:25:00|968.8|963.8|968.5|963.5|969.2|964.2|968.5|963.5|22
1641187800000|2022-01-03 05:30:00|968.4|963.4|968.9|963.9|968.9|963.9|968.3|963.3|20
1641188100000|2022-01-03 05:35:00|968.8|963.8|969|964|969.2|964.2|968.4|963.4|20
1641188400000|2022-01-03 05:40:00|968.8|963.8|969.9|964.9|970|965|968.8|963.8|29
1641188700000|2022-01-03 05:45:00|969.7|964.7|969.5|964.5|969.9|964.9|969.3|964.3|31
1641189000000|2022-01-03 05:50:00|969.4|964.4|969.4|964.4|969.5|964.5|969.3|964.3|15
1641189300000|2022-01-03 05:55:00|969.5|964.5|970|965|970.2|965.2|969.3|964.3|20
1641189600000|2022-01-03 06:00:00|969.7|964.7|969.8|964.8|969.8|964.8|969.2|964.2|39
1641189900000|2022-01-03 06:05:00|969.7|964.7|969.1|964.1|969.9|964.9|969.1|964.1|30
1641190200000|2022-01-03 06:10:00|969|964|968.8|963.8|969|964|968.7|963.7|28
1641190500000|2022-01-03 06:15:00|969|964|968.7|963.7|969.1|964.1|968.5|963.5|44
1641190800000|2022-01-03 06:20:00|968.6|963.6|968.5|963.5|968.7|963.7|968.5|963.5|12
1641191100000|2022-01-03 06:25:00|968.4|963.4|968.3|963.3|968.4|963.4|968.2|963.2|16
1641191400000|2022-01-03 06:30:00|968.2|963.2|969|964|969|964|968.1|963.1|32
1641191700000|2022-01-03 06:35:00|969.1|964.1|968.5|963.5|969.1|964.1|968.4|963.4|22
1641192000000|2022-01-03 06:40:00|968.4|963.4|970|965|970.4|965.4|968.2|963.2|62
1641192300000|2022-01-03 06:45:00|969.9|964.9|970.3|965.3|970.3|965.3|969.9|964.9|41
1641192600000|2022-01-03 06:50:00|970.2|965.2|971.1|966.1|971.1|966.1|970.2|965.2|53
1641192900000|2022-01-03 06:55:00|971|966|970.9|965.9|971.2|966.2|970.9|965.9|16
1641193200000|2022-01-03 07:00:00|971|966|969.1|964.1|971|966|969.1|964.1|63
1641193500000|2022-01-03 07:05:00|969.2|964.2|968.8|963.8|969.5|964.5|968.4|963.4|84
1641193800000|2022-01-03 07:10:00|968.6|963.6|969.2|964.2|969.2|964.2|967.8|962.8|55
1641194100000|2022-01-03 07:15:00|969.1|964.1|968.8|963.8|969.1|964.1|968.3|963.3|53
1641194400000|2022-01-03 07:20:00|968.9|963.9|969.4|964.4|969.8|964.8|968.8|963.8|46
1641194700000|2022-01-03 07:25:00|969.5|964.5|969.1|964.1|969.6|964.6|968.8|963.8|44
1641195000000|2022-01-03 07:30:00|969.2|964.2|968.8|963.8|969.2|964.2|968.7|963.7|43
1641195300000|2022-01-03 07:35:00|968.7|963.7|968.6|963.6|968.9|963.9|968.6|963.6|38
1641195600000|2022-01-03 07:40:00|968.7|963.7|968.3|963.3|968.7|963.7|968.1|963.1|28
1641195900000|2022-01-03 07:45:00|968.2|963.2|968.2|963.2|968.4|963.4|968.1|963.1|35
1641196200000|2022-01-03 07:50:00|968.1|963.1|970|965|970|965|967.9|962.9|84
1641196500000|2022-01-03 07:55:00|970.5|965.5|972|967|972.5|967.5|970.4|965.4|78
1641196800000|2022-01-03 08:00:00|971.7|966.7|972.5|967.5|972.5|967.5|970.7|965.7|93
1641197100000|2022-01-03 08:05:00|972.4|967.4|972.5|967.5|973.7|968.7|972.4|967.4|73
1641197400000|2022-01-03 08:10:00|972.6|967.6|973.9|968.9|973.9|968.9|972.6|967.6|76
1641197700000|2022-01-03 08:15:00|973.8|968.8|974.1|969.1|975|970|973.8|968.8|45
1641198000000|2022-01-03 08:20:00|973.9|968.9|973.2|968.2|974.7|969.7|973.2|968.2|74
1641198300000|2022-01-03 08:25:00|973.3|968.3|974.3|969.3|975|970|973.2|968.2|77
1641198600000|2022-01-03 08:30:00|974|969|974.5|969.5|975|970|973.9|968.9|60
1641198900000|2022-01-03 08:35:00|974.4|969.4|974.1|969.1|974.7|969.7|973.8|968.8|59
1641199200000|2022-01-03 08:40:00|974.2|969.2|974.8|969.8|975.4|970.4|974|969|56
1641199500000|2022-01-03 08:45:00|974.9|969.9|975.5|970.5|976.3|971.3|974.9|969.9|100
1641199800000|2022-01-03 08:50:00|975.4|970.4|975.7|970.7|976.1|971.1|975.4|970.4|72
1641200100000|2022-01-03 08:55:00|975.6|970.6|974.7|969.7|975.8|970.8|974.6|969.6|54
1641200400000|2022-01-03 09:00:00|974.8|969.8|976|971|976|971|974.8|969.8|65
1641200700000|2022-01-03 09:05:00|975.9|970.9|976.7|971.7|977|972|975.8|970.8|51
1641201000000|2022-01-03 09:10:00|976.6|971.6|978.6|973.6|978.9|973.9|976.6|971.6|84
1641201300000|2022-01-03 09:15:00|978.5|973.5|978.1|973.1|978.6|973.6|977.5|972.5|82
1641201600000|2022-01-03 09:20:00|978.2|973.2|978.1|973.1|978.4|973.4|977.8|972.8|57
1641201900000|2022-01-03 09:25:00|978.2|973.2|978.1|973.1|978.3|973.3|977.4|972.4|72
1641202200000|2022-01-03 09:30:00|977.9|972.9|978.4|973.4|978.4|973.4|977.8|972.8|67
1641202500000|2022-01-03 09:35:00|978.3|973.3|978.8|973.8|979.6|974.6|978.1|973.1|66
1641202800000|2022-01-03 09:40:00|978.9|973.9|980.1|975.1|980.1|975.1|978.8|973.8|38
1641203100000|2022-01-03 09:45:00|980|975|980.9|975.9|980.9|975.9|979.6|974.6|94
1641203400000|2022-01-03 09:50:00|981|976|981.5|976.5|982.1|977.1|980.8|975.8|52
1641203700000|2022-01-03 09:55:00|981.2|976.2|982.3|977.3|982.3|977.3|980.8|975.8|48
1641204000000|2022-01-03 10:00:00|982.4|977.4|982|977|982.4|977.4|982|977|64
1641204300000|2022-01-03 10:05:00|982.1|977.1|982|977|982.3|977.3|981.5|976.5|76
1641204600000|2022-01-03 10:10:00|982.1|977.1|984.5|979.5|984.5|979.5|982|977|42
1641204900000|2022-01-03 10:15:00|984.6|979.6|985.8|980.8|986|981|984.6|979.6|50
1641205200000|2022-01-03 10:20:00|985.5|980.5|984.3|979.3|985.5|980.5|984.3|979.3|57
1641205500000|2022-01-03 10:25:00|984.4|979.4|984.2|979.2|984.7|979.7|983.9|978.9|36
1641205800000|2022-01-03 10:30:00|984.3|979.3|984.5|979.5|984.6|979.6|983.3|978.3|60
1641206100000|2022-01-03 10:35:00|984.4|979.4|983.2|978.2|984.5|979.5|983|978|43
1641206400000|2022-01-03 10:40:00|983.1|978.1|983|978|983.3|978.3|982.4|977.4|48
1641206700000|2022-01-03 10:45:00|983.1|978.1|983.5|978.5|983.7|978.7|983|978|38
1641207000000|2022-01-03 10:50:00|983.3|978.3|983.1|978.1|983.6|978.6|982.7|977.7|36
1641207300000|2022-01-03 10:55:00|983.2|978.2|983.1|978.1|983.8|978.8|983|978|60
1641207600000|2022-01-03 11:00:00|983|978|983.9|978.9|984.3|979.3|983|978|92
1641207900000|2022-01-03 11:05:00|983.7|978.7|983.7|978.7|983.8|978.8|983|978|72
1641208200000|2022-01-03 11:10:00|983.8|978.8|984.2|979.2|984.6|979.6|983.5|978.5|54
1641208500000|2022-01-03 11:15:00|984.3|979.3|985.3|980.3|985.4|980.4|984.3|979.3|34
1641208800000|2022-01-03 11:20:00|985.4|980.4|985|980|985.4|980.4|984.8|979.8|76
1641209100000|2022-01-03 11:25:00|984.8|979.8|982.9|977.9|984.9|979.9|982.5|977.5|60
1641209400000|2022-01-03 11:30:00|982.8|977.8|982.9|977.9|982.9|977.9|982.2|977.2|73
1641209700000|2022-01-03 11:35:00|983|978|982.7|977.7|983|978|981.7|976.7|64
1641210000000|2022-01-03 11:40:00|982.6|977.6|982|977|982.6|977.6|981.7|976.7|59
1641210300000|2022-01-03 11:45:00|982.1|977.1|981.5|976.5|982.2|977.2|981.2|976.2|66
1641210600000|2022-01-03 11:50:00|981.4|976.4|982.8|977.8|982.8|977.8|981.3|976.3|42
1641210900000|2022-01-03 11:55:00|982.7|977.7|983.7|978.7|984.3|979.3|982.3|977.3|40
1641211200000|2022-01-03 12:00:00|983.3|978.3|982.4|977.4|983.5|978.5|981.8|976.8|49
1641211500000|2022-01-03 12:05:00|982.6|977.6|982.1|977.1|982.7|977.7|981.8|976.8|29
1641211800000|2022-01-03 12:10:00|982.2|977.2|981.3|976.3|982.2|977.2|981.2|976.2|47
1641212100000|2022-01-03 12:15:00|981.4|976.4|981.8|976.8|982.1|977.1|981.3|976.3|45
1641212400000|2022-01-03 12:20:00|981.9|976.9|979.9|974.9|982|977|979.6|974.6|58
1641212700000|2022-01-03 12:25:00|979.8|974.8|977.7|972.7|980.2|975.2|976.4|971.4|118
1641213000000|2022-01-03 12:30:00|977.8|972.8|977.3|972.3|978.3|973.3|977.1|972.1|69
1641213300000|2022-01-03 12:35:00|977.2|972.2|977.2|972.2|977.7|972.7|977|972|45
1641213600000|2022-01-03 12:40:00|977.1|972.1|976.9|971.9|977.4|972.4|976|971|59
1641213900000|2022-01-03 12:45:00|977|972|975.8|970.8|977.3|972.3|975.4|970.4|57
1641214200000|2022-01-03 12:50:00|975.9|970.9|976.3|971.3|976.6|971.6|975.8|970.8|59
1641214500000|2022-01-03 12:55:00|976.4|971.4|976.9|971.9|977|972|975.7|970.7|79
1641214800000|2022-01-03 13:00:00|976.8|971.8|972|967|977|972|972|967|137
1641215100000|2022-01-03 13:05:00|972.1|967.1|970.5|965.5|972.8|967.8|969.3|964.3|168
1641215400000|2022-01-03 13:10:00|970.4|965.4|969.3|964.3|970.4|965.4|965.4|960.4|213
1641215700000|2022-01-03 13:15:00|969.1|964.1|966.9|961.9|969.7|964.7|965.9|960.9|171
1641216000000|2022-01-03 13:20:00|966.7|961.7|965.9|960.9|967.3|962.3|965.4|960.4|184
1641216300000|2022-01-03 13:25:00|965.8|960.8|962.5|957.5|966|961|959.3|954.3|288
1641216600000|2022-01-03 13:30:00|962.2|957.2|953.9|948.9|962.6|957.6|948.2|943.2|382
1641216900000|2022-01-03 13:35:00|953.5|948.5|950.4|945.4|954.5|949.5|950|945|287
1641217200000|2022-01-03 13:40:00|950.2|945.2|949.8|944.8|952|947|948.2|943.2|241
1641217500000|2022-01-03 13:45:00|949.7|944.7|949.7|944.7|950.4|945.4|947.5|942.5|231
1641217800000|2022-01-03 13:50:00|949.6|944.6|951.1|946.1|951.1|946.1|947.6|942.6|220
1641218100000|2022-01-03 13:55:00|951|946|945.2|940.2|951|946|944.7|939.7|233
1641218400000|2022-01-03 14:00:00|945.1|940.1|941.9|936.9|946.1|941.1|941.9|936.9|334
1641218700000|2022-01-03 14:05:00|942|937|941.7|936.7|943.4|938.4|940.4|935.4|206
1641219000000|2022-01-03 14:10:00|941.6|936.6|940.3|935.3|942.7|937.7|940.2|935.2|256
1641219300000|2022-01-03 14:15:00|940.2|935.2|936.4|931.4|941.3|936.3|935.8|930.8|314
1641219600000|2022-01-03 14:20:00|936.3|931.3|938|933|938.5|933.5|935|930|239
1641219900000|2022-01-03 14:25:00|937.9|932.9|934.4|929.4|938.4|933.4|934.3|929.3|175
1641220200000|2022-01-03 14:30:00|934.5|929.5|938.8|933.8|938.8|933.8|933.6|928.6|352
1641220500000|2022-01-03 14:35:00|938.7|933.7|950.3|945.3|950.6|945.6|938.1|933.1|411
1641220800000|2022-01-03 14:40:00|950.4|945.4|953.1|948.1|954.3|949.3|949.5|944.5|357
1641221100000|2022-01-03 14:45:00|953.2|948.2|956.5|951.5|957|952|951.1|946.1|348
1641221400000|2022-01-03 14:50:00|956.4|951.4|955.9|950.9|957.2|952.2|953.3|948.3|400
1641221700000|2022-01-03 14:55:00|955.8|950.8|953.6|948.6|955.9|950.9|951.7|946.7|397
1641222000000|2022-01-03 15:00:00|953.7|948.7|950.1|945.1|955.4|950.4|950|945|448
1641222300000|2022-01-03 15:05:00|950|945|947.4|942.4|950.7|945.7|947|942|348
1641222600000|2022-01-03 15:10:00|947.5|942.5|947.6|942.6|948.7|943.7|946.6|941.6|288
1641222900000|2022-01-03 15:15:00|947.5|942.5|948.5|943.5|948.9|943.9|943.9|938.9|299
1641223200000|2022-01-03 15:20:00|948.4|943.4|952.4|947.4|953.1|948.1|947.8|942.8|326
1641223500000|2022-01-03 15:25:00|952.3|947.3|954.6|949.6|955.1|950.1|951.9|946.9|251
1641223800000|2022-01-03 15:30:00|954.7|949.7|954.6|949.6|956.6|951.6|953.5|948.5|262
1641224100000|2022-01-03 15:35:00|954.7|949.7|954.6|949.6|956.4|951.4|954.3|949.3|237
1641224400000|2022-01-03 15:40:00|954.5|949.5|953.7|948.7|954.8|949.8|953|948|216
1641224700000|2022-01-03 15:45:00|954|949|951|946|954|949|951|946|164
1641225000000|2022-01-03 15:50:00|951.2|946.2|954.3|949.3|954.4|949.4|950.9|945.9|212
1641225300000|2022-01-03 15:55:00|954.2|949.2|954.2|949.2|955.4|950.4|953.2|948.2|134
1641225600000|2022-01-03 16:00:00|954.1|949.1|951.6|946.6|954.2|949.2|950.8|945.8|163
1641225900000|2022-01-03 16:05:00|952.1|947.1|949|944|953.2|948.2|948.9|943.9|154
1641226200000|2022-01-03 16:10:00|948.7|943.7|950.9|945.9|951.2|946.2|948.3|943.3|186
1641226500000|2022-01-03 16:15:00|951|946|951.9|946.9|952.3|947.3|950.7|945.7|110
1641226800000|2022-01-03 16:20:00|951.8|946.8|951.3|946.3|952.6|947.6|950.8|945.8|197
1641227100000|2022-01-03 16:25:00|951.4|946.4|952.7|947.7|952.7|947.7|950.1|945.1|159
1641227400000|2022-01-03 16:30:00|952.4|947.4|954.7|949.7|955.1|950.1|951.2|946.2|167
1641227700000|2022-01-03 16:35:00|954.6|949.6|954|949|955|950|953.2|948.2|172
1641228000000|2022-01-03 16:40:00|954.1|949.1|954|949|955.9|950.9|953.7|948.7|117
1641228300000|2022-01-03 16:45:00|953.9|948.9|954.5|949.5|954.8|949.8|953.1|948.1|143
1641228600000|2022-01-03 16:50:00|954.7|949.7|955.2|950.2|955.9|950.9|954.6|949.6|113
1641228900000|2022-01-03 16:55:00|955.1|950.1|956.1|951.1|957|952|954.6|949.6|175
1641229200000|2022-01-03 17:00:00|956|951|957.3|952.3|957.7|952.7|955.8|950.8|110
1641229500000|2022-01-03 17:05:00|957.2|952.2|957.3|952.3|958.2|953.2|957.1|952.1|100
1641229800000|2022-01-03 17:10:00|957.4|952.4|956.6|951.6|957.4|952.4|956.3|951.3|69
1641230100000|2022-01-03 17:15:00|956.7|951.7|955.1|950.1|956.7|951.7|954.8|949.8|92
1641230400000|2022-01-03 17:20:00|955.2|950.2|956.2|951.2|956.5|951.5|955|950|91
1641230700000|2022-01-03 17:25:00|956.1|951.1|955.9|950.9|956.1|951.1|954.5|949.5|84
1641231000000|2022-01-03 17:30:00|956|951|954.8|949.8|956|951|954.3|949.3|79
1641231300000|2022-01-03 17:35:00|954.7|949.7|954.7|949.7|955.2|950.2|954.3|949.3|63
1641231600000|2022-01-03 17:40:00|954.9|949.9|954.8|949.8|954.9|949.9|954.2|949.2|67
1641231900000|2022-01-03 17:45:00|954.7|949.7|954.9|949.9|955|950|954.1|949.1|80
1641232200000|2022-01-03 17:50:00|955.1|950.1|956.6|951.6|956.8|951.8|954.9|949.9|68
1641232500000|2022-01-03 17:55:00|957|952|958.8|953.8|959|954|956.4|951.4|141
1641232800000|2022-01-03 18:00:00|958.3|953.3|959.3|954.3|959.4|954.4|957.2|952.2|157
1641233100000|2022-01-03 18:05:00|959.4|954.4|958.1|953.1|959.4|954.4|957.5|952.5|118
1641233400000|2022-01-03 18:10:00|958.3|953.3|958.3|953.3|958.8|953.8|958.1|953.1|65
1641233700000|2022-01-03 18:15:00|958.4|953.4|958.4|953.4|958.7|953.7|958.1|953.1|69
1641234000000|2022-01-03 18:20:00|958.5|953.5|957.3|952.3|958.8|953.8|956.9|951.9|86
1641234300000|2022-01-03 18:25:00|957.6|952.6|958.7|953.7|958.7|953.7|957.2|952.2|91
1641234600000|2022-01-03 18:30:00|958.9|953.9|957.8|952.8|958.9|953.9|957.6|952.6|46
1641234900000|2022-01-03 18:35:00|957.7|952.7|958.6|953.6|958.6|953.6|957.7|952.7|51
1641235200000|2022-01-03 18:40:00|958.5|953.5|959|954|959|954|958.4|953.4|50
1641235500000|2022-01-03 18:45:00|959.1|954.1|958.8|953.8|959.1|954.1|958.6|953.6|62
1641235800000|2022-01-03 18:50:00|958.7|953.7|958.7|953.7|959.1|954.1|958.5|953.5|87
1641236100000|2022-01-03 18:55:00|958.6|953.6|959.1|954.1|959.2|954.2|958.6|953.6|37
1641236400000|2022-01-03 19:00:00|959.2|954.2|958.8|953.8|959.3|954.3|958.8|953.8|39
1641236700000|2022-01-03 19:05:00|958.6|953.6|959.7|954.7|959.7|954.7|958.2|953.2|50
1641237000000|2022-01-03 19:10:00|959.9|954.9|959.9|954.9|960.6|955.6|959.6|954.6|57
1641237300000|2022-01-03 19:15:00|959.8|954.8|959.5|954.5|960.2|955.2|959.5|954.5|53
1641237600000|2022-01-03 19:20:00|959.6|954.6|959.5|954.5|959.8|954.8|959.3|954.3|58
1641237900000|2022-01-03 19:25:00|959.6|954.6|959.9|954.9|960.1|955.1|959.5|954.5|32
1641238200000|2022-01-03 19:30:00|960|955|960.1|955.1|960.3|955.3|959.5|954.5|60
1641238500000|2022-01-03 19:35:00|959.9|954.9|960.2|955.2|960.2|955.2|959.8|954.8|51
1641238800000|2022-01-03 19:40:00|960.5|955.5|959.9|954.9|960.7|955.7|959.7|954.7|44
1641239100000|2022-01-03 19:45:00|959.8|954.8|960|955|960.7|955.7|959.7|954.7|65
1641239400000|2022-01-03 19:50:00|960.1|955.1|960.2|955.2|960.4|955.4|959.9|954.9|91
1641239700000|2022-01-03 19:55:00|960.1|955.1|960.2|955.2|960.6|955.6|960|955|83
1641240000000|2022-01-03 20:00:00|960.1|955.1|960.2|955.2|960.6|955.6|959.9|954.9|72
1641240300000|2022-01-03 20:05:00|960.1|955.1|960|955|960.2|955.2|959.3|954.3|62
1641240600000|2022-01-03 20:10:00|960.1|955.1|959.8|954.8|960.1|955.1|959.7|954.7|37
1641240900000|2022-01-03 20:15:00|959.9|954.9|960.2|955.2|960.2|955.2|959.7|954.7|68
1641241200000|2022-01-03 20:20:00|960.1|955.1|959.5|954.5|960.2|955.2|959.3|954.3|39
1641241500000|2022-01-03 20:25:00|959.4|954.4|959|954|959.6|954.6|959|954|41
1641241800000|2022-01-03 20:30:00|959.1|954.1|959.9|954.9|960.2|955.2|959|954|27
1641242100000|2022-01-03 20:35:00|959.6|954.6|960.5|955.5|960.5|955.5|959.6|954.6|57
1641242400000|2022-01-03 20:40:00|960.4|955.4|960.8|955.8|960.8|955.8|960.1|955.1|61
1641242700000|2022-01-03 20:45:00|960.9|955.9|962.8|957.8|962.8|957.8|960.8|955.8|78
1641243000000|2022-01-03 20:50:00|962.9|957.9|961.4|956.4|962.9|957.9|961.2|956.2|77
1641243300000|2022-01-03 20:55:00|961.5|956.5|961.4|956.4|961.9|956.9|961|956|140
1641243600000|2022-01-03 21:00:00|961.3|956.3|961.8|956.8|961.8|956.8|961.3|956.3|12
1641243900000|2022-01-03 21:05:00|961.9|956.9|961.5|956.5|961.9|956.9|961.5|956.5|15
1641244200000|2022-01-03 21:10:00|961.7|956.7|961.3|956.3|961.7|956.7|961.3|956.3|31
1641244500000|2022-01-03 21:15:00|961.4|956.4|961|956|961.4|956.4|960.9|955.9|28
1641244800000|2022-01-03 21:20:00|960.9|955.9|960.9|955.9|961|956|960.8|955.8|5
1641245100000|2022-01-03 21:25:00|961|956|961|956|961.1|956.1|960.9|955.9|37
1641245400000|2022-01-03 21:30:00|961.1|956.1|961.4|956.4|961.5|956.5|961|956|11
1641245700000|2022-01-03 21:35:00|961.3|956.3|961.4|956.4|961.4|956.4|961.2|956.2|8
1641246000000|2022-01-03 21:40:00|961.3|956.3|960.8|955.8|961.4|956.4|960.8|955.8|36
1641246300000|2022-01-03 21:45:00|960.9|955.9|961.2|956.2|961.4|956.4|960.7|955.7|48
1641246600000|2022-01-03 21:50:00|961.1|956.1|961.4|956.4|961.5|956.5|960.7|955.7|40
1641246900000|2022-01-03 21:55:00|961.3|956.3|960.8|955.8|961.3|956.3|960.8|955.8|52
1641250800000|2022-01-03 23:00:00|963.2|954.2|961.3|956.3|963.2|956.6|960.4|953.6|51
1641251100000|2022-01-03 23:05:00|961.1|956.1|961.1|956.1|961.2|956.2|961|956|6
1641251400000|2022-01-03 23:10:00|961|956|961|956|961.5|956.5|961|956|13
1641251700000|2022-01-03 23:15:00|960.8|955.8|960.3|955.3|960.9|955.9|960.3|955.3|25
1641252000000|2022-01-03 23:20:00|959.9|954.9|960|955|960.8|955.8|959.9|954.9|33
1641252300000|2022-01-03 23:25:00|960.3|955.3|960.5|955.5|960.6|955.6|960.2|955.2|19
1641252600000|2022-01-03 23:30:00|960.4|955.4|960.7|955.7|960.7|955.7|960.4|955.4|6
1641252900000|2022-01-03 23:35:00|960.6|955.6|960.7|955.7|961.2|956.2|960|955|54
1641253200000|2022-01-03 23:40:00|960.8|955.8|960.8|955.8|961|956|960.6|955.6|36
1641253500000|2022-01-03 23:45:00|961|956|961.8|956.8|961.8|956.8|961|956|44
1641253800000|2022-01-03 23:50:00|961.7|956.7|963.1|958.1|963.2|958.2|961.5|956.5|47
1641254100000|2022-01-03 23:55:00|963.2|958.2|963.4|958.4|963.7|958.7|963.1|958.1|31
1641254400000|2022-01-04 00:00:00|963.3|958.3|963.9|958.9|964.1|959.1|962.8|957.8|60
1641254700000|2022-01-04 00:05:00|964|959|964.2|959.2|964.6|959.6|963.7|958.7|73
1641255000000|2022-01-04 00:10:00|964.3|959.3|964.3|959.3|964.9|959.9|963.7|958.7|39
1641255300000|2022-01-04 00:15:00|964.2|959.2|963.4|958.4|964.7|959.7|962.8|957.8|57
1641255600000|2022-01-04 00:20:00|963.7|958.7|963.3|958.3|964.2|959.2|963.3|958.3|31
1641255900000|2022-01-04 00:25:00|963.4|958.4|963.8|958.8|964|959|963.3|958.3|19
1641256200000|2022-01-04 00:30:00|963.7|958.7|964.1|959.1|964.3|959.3|963.3|958.3|48
1641256500000|2022-01-04 00:35:00|964|959|964.8|959.8|965|960|964|959|39
1641256800000|2022-01-04 00:40:00|964.7|959.7|965.7|960.7|965.7|960.7|964.5|959.5|23
1641257100000|2022-01-04 00:45:00|965.6|960.6|965.1|960.1|965.8|960.8|965.1|960.1|18
1641257400000|2022-01-04 00:50:00|965|960|965.6|960.6|965.9|960.9|964.9|959.9|24
1641257700000|2022-01-04 00:55:00|965.7|960.7|965.9|960.9|966.2|961.2|965.5|960.5|44
1641258000000|2022-01-04 01:00:00|965.7|960.7|964.7|959.7|966.5|961.5|964.7|959.7|173
1641258300000|2022-01-04 01:05:00|964.8|959.8|964.4|959.4|964.8|959.8|963.2|958.2|101
1641258600000|2022-01-04 01:10:00|964.5|959.5|962.8|957.8|965.4|960.4|962.8|957.8|133
1641258900000|2022-01-04 01:15:00|962.4|957.4|962|957|962.9|957.9|961.5|956.5|88
1641259200000|2022-01-04 01:20:00|962.1|957.1|961.9|956.9|962.2|957.2|961.3|956.3|97
1641259500000|2022-01-04 01:25:00|962|957|961.7|956.7|962|957|961.4|956.4|139
1641259800000|2022-01-04 01:30:00|961.8|956.8|960.7|955.7|961.9|956.9|960.1|955.1|116
1641260100000|2022-01-04 01:35:00|960.6|955.6|959.6|954.6|960.7|955.7|959.4|954.4|144
1641260400000|2022-01-04 01:40:00|959.5|954.5|960.8|955.8|960.8|955.8|959.3|954.3|99
1641260700000|2022-01-04 01:45:00|960.9|955.9|962.2|957.2|962.3|957.3|960.4|955.4|59
1641261000000|2022-01-04 01:50:00|962.1|957.1|962.8|957.8|963.1|958.1|961.8|956.8|51
1641261300000|2022-01-04 01:55:00|962.9|957.9|962.9|957.9|963.4|958.4|962.3|957.3|174
1641261600000|2022-01-04 02:00:00|963.1|958.1|962.8|957.8|963.1|958.1|962.8|957.8|75
1641261900000|2022-01-04 02:05:00|962.5|957.5|962.4|957.4|962.9|957.9|962.4|957.4|35
1641262200000|2022-01-04 02:10:00|962.3|957.3|962.2|957.2|962.4|957.4|961.8|956.8|84
1641262500000|2022-01-04 02:15:00|962.1|957.1|962.6|957.6|962.6|957.6|961.8|956.8|26
1641262800000|2022-01-04 02:20:00|962.7|957.7|964|959|964.1|959.1|962.5|957.5|53
1641263100000|2022-01-04 02:25:00|963.9|958.9|964.1|959.1|964.2|959.2|963.9|958.9|71
1641263400000|2022-01-04 02:30:00|963.9|958.9|963.8|958.8|964|959|963.2|958.2|77
1641263700000|2022-01-04 02:35:00|963.7|958.7|962.8|957.8|963.8|958.8|962.7|957.7|51
1641264000000|2022-01-04 02:40:00|962.7|957.7|962.7|957.7|962.8|957.8|962.1|957.1|58
1641264300000|2022-01-04 02:45:00|962.6|957.6|962.9|957.9|962.9|957.9|962.5|957.5|43
1641264600000|2022-01-04 02:50:00|962.8|957.8|962.9|957.9|963|958|962.5|957.5|34
1641264900000|2022-01-04 02:55:00|963|958|961.9|956.9|963|958|961.7|956.7|78
1641265200000|2022-01-04 03:00:00|961.8|956.8|961.5|956.5|962.3|957.3|961.5|956.5|97
1641265500000|2022-01-04 03:05:00|961.3|956.3|961.1|956.1|961.4|956.4|960.1|955.1|105
1641265800000|2022-01-04 03:10:00|961.2|956.2|961.2|956.2|961.4|956.4|961.1|956.1|29
1641266100000|2022-01-04 03:15:00|961.1|956.1|961.1|956.1|961.3|956.3|961.1|956.1|30
1641266400000|2022-01-04 03:20:00|961.2|956.2|961.5|956.5|961.6|956.6|961.1|956.1|24
1641266700000|2022-01-04 03:25:00|961.4|956.4|961.9|956.9|961.9|956.9|961.4|956.4|8
1641267000000|2022-01-04 03:30:00|962|957|962.1|957.1|962.4|957.4|961.9|956.9|33
1641267300000|2022-01-04 03:35:00|962.2|957.2|962.1|957.1|962.2|957.2|961.9|956.9|25
1641267600000|2022-01-04 03:40:00|962|957|962|957|962.1|957.1|961.8|956.8|62
1641267900000|2022-01-04 03:45:00|962.1|957.1|962|957|962.2|957.2|962|957|6
1641268200000|2022-01-04 03:50:00|961.9|956.9|961.3|956.3|961.9|956.9|961.2|956.2|11
1641268500000|2022-01-04 03:55:00|961.4|956.4|961.3|956.3|961.4|956.4|961.2|956.2|38
1641268800000|2022-01-04 04:00:00|961.2|956.2|961.2|956.2|961.3|956.3|961.1|956.1|61
1641269100000|2022-01-04 04:05:00|961.1|956.1|961.1|956.1|961.3|956.3|961.1|956.1|23
1641269400000|2022-01-04 04:10:00|961|956|961.3|956.3|961.4|956.4|961|956|31
1641269700000|2022-01-04 04:15:00|961.4|956.4|961|956|961.4|956.4|961|956|10
1641270000000|2022-01-04 04:20:00|960.9|955.9|962.3|957.3|962.4|957.4|960.9|955.9|52
1641270300000|2022-01-04 04:25:00|962.2|957.2|962|957|962.5|957.5|961.9|956.9|77
1641270600000|2022-01-04 04:30:00|961.9|956.9|961.4|956.4|962.1|957.1|961.3|956.3|32
1641270900000|2022-01-04 04:35:00|961.3|956.3|961.4|956.4|961.4|956.4|961.1|956.1|33
1641271200000|2022-01-04 04:40:00|961.6|956.6|960.7|955.7|961.6|956.6|960.6|955.6|44
1641271500000|2022-01-04 04:45:00|960.6|955.6|961.2|956.2|961.2|956.2|960.6|955.6|30
1641271800000|2022-01-04 04:50:00|961.1|956.1|960.8|955.8|961.2|956.2|960.8|955.8|22
1641272100000|2022-01-04 04:55:00|960.7|955.7|960.8|955.8|960.9|955.9|960.6|955.6|17
1641272400000|2022-01-04 05:00:00|960.7|955.7|960.8|955.8|960.9|955.9|960.7|955.7|12
1641272700000|2022-01-04 05:05:00|960.7|955.7|961.4|956.4|961.6|956.6|960.5|955.5|78
1641273000000|2022-01-04 05:10:00|961.5|956.5|961.6|956.6|961.7|956.7|961.4|956.4|35
1641273300000|2022-01-04 05:15:00|961.7|956.7|961.4|956.4|961.7|956.7|961.3|956.3|35
1641273600000|2022-01-04 05:20:00|961.3|956.3|961.4|956.4|961.4|956.4|961.3|956.3|46
1641273900000|2022-01-04 05:25:00|961.3|956.3|960.9|955.9|961.4|956.4|960.9|955.9|16
1641274200000|2022-01-04 05:30:00|961|956|961.1|956.1|961.4|956.4|960.9|955.9|31
1641274500000|2022-01-04 05:35:00|961.2|956.2|961.1|956.1|961.4|956.4|961.1|956.1|66
1641274800000|2022-01-04 05:40:00|961.2|956.2|961.1|956.1|961.3|956.3|961.1|956.1|70
1641275100000|2022-01-04 05:45:00|961|956|961.1|956.1|961.4|956.4|960.9|955.9|78
1641275400000|2022-01-04 05:50:00|961.2|956.2|960.8|955.8|961.2|956.2|960.7|955.7|55
1641275700000|2022-01-04 05:55:00|960.7|955.7|960.7|955.7|960.9|955.9|960.7|955.7|77
1641276000000|2022-01-04 06:00:00|960.8|955.8|959.8|954.8|960.9|955.9|959.7|954.7|83
1641276300000|2022-01-04 06:05:00|959.9|954.9|959.9|954.9|960|955|959.8|954.8|41
1641276600000|2022-01-04 06:10:00|960|955|959.2|954.2|960|955|959.1|954.1|64
1641276900000|2022-01-04 06:15:00|959.1|954.1|958.3|953.3|959.2|954.2|958.2|953.2|19
1641277200000|2022-01-04 06:20:00|958.2|953.2|957.4|952.4|958.2|953.2|956.8|951.8|67
1641277500000|2022-01-04 06:25:00|957.3|952.3|956.4|951.4|957.4|952.4|956.4|951.4|40
1641277800000|2022-01-04 06:30:00|956.5|951.5|956.2|951.2|956.6|951.6|955.9|950.9|50
1641278100000|2022-01-04 06:35:00|956.1|951.1|956.7|951.7|956.7|951.7|956.1|951.1|29
1641278400000|2022-01-04 06:40:00|956.9|951.9|956.4|951.4|957|952|956.4|951.4|8
1641278700000|2022-01-04 06:45:00|956.3|951.3|956|951|956.5|951.5|955.4|950.4|36
1641279000000|2022-01-04 06:50:00|955.9|950.9|954.9|949.9|955.9|950.9|954.8|949.8|23
1641279300000|2022-01-04 06:55:00|955|950|955.2|950.2|955.5|950.5|955|950|54
1641279600000|2022-01-04 07:00:00|955.3|950.3|956.3|951.3|957.1|952.1|955.2|950.2|107
1641279900000|2022-01-04 07:05:00|956.2|951.2|955.2|950.2|956.5|951.5|955|950|83
1641280200000|2022-01-04 07:10:00|955.3|950.3|955.9|950.9|955.9|950.9|955.1|950.1|40
1641280500000|2022-01-04 07:15:00|955.8|950.8|956.2|951.2|956.5|951.5|955.6|950.6|76
1641280800000|2022-01-04 07:20:00|956.1|951.1|958.6|953.6|958.6|953.6|956.1|951.1|116
1641281100000|2022-01-04 07:25:00|958.4|953.4|958.7|953.7|959|954|958.2|953.2|73
1641281400000|2022-01-04 07:30:00|958.9|953.9|959.8|954.8|959.9|954.9|958.7|953.7|55
1641281700000|2022-01-04 07:35:00|959.7|954.7|959.9|954.9|960|955|959.5|954.5|61
1641282000000|2022-01-04 07:40:00|959.8|954.8|958.4|953.4|959.9|954.9|958.1|953.1|74
1641282300000|2022-01-04 07:45:00|958.3|953.3|958.4|953.4|958.6|953.6|958.2|953.2|18
1641282600000|2022-01-04 07:50:00|958.3|953.3|959.1|954.1|959.7|954.7|958.3|953.3|60
1641282900000|2022-01-04 07:55:00|959|954|958.8|953.8|959.2|954.2|957.9|952.9|75
1641283200000|2022-01-04 08:00:00|958.9|953.9|958.1|953.1|959.3|954.3|956.7|951.7|106
1641283500000|2022-01-04 08:05:00|958.3|953.3|959.7|954.7|960.2|955.2|958.2|953.2|104
1641283800000|2022-01-04 08:10:00|959.8|954.8|960.8|955.8|961.1|956.1|959.6|954.6|97
1641284100000|2022-01-04 08:15:00|960.6|955.6|960.7|955.7|960.8|955.8|958.9|953.9|102
1641284400000|2022-01-04 08:20:00|960.6|955.6|961.4|956.4|962.1|957.1|960.6|955.6|100
1641284700000|2022-01-04 08:25:00|961.3|956.3|961.4|956.4|961.8|956.8|960.5|955.5|80
1641285000000|2022-01-04 08:30:00|961.1|956.1|961.7|956.7|961.8|956.8|960.7|955.7|94
1641285300000|2022-01-04 08:35:00|961.8|956.8|960.5|955.5|961.8|956.8|960.5|955.5|52
1641285600000|2022-01-04 08:40:00|960.6|955.6|958.6|953.6|960.8|955.8|958.5|953.5|81
1641285900000|2022-01-04 08:45:00|958.7|953.7|958.6|953.6|959.1|954.1|958.1|953.1|110
1641286200000|2022-01-04 08:50:00|958.5|953.5|958.9|953.9|959.2|954.2|957.6|952.6|62
1641286500000|2022-01-04 08:55:00|958.6|953.6|959.2|954.2|959.2|954.2|958.1|953.1|104
1641286800000|2022-01-04 09:00:00|959.1|954.1|959.1|954.1|959.6|954.6|958.8|953.8|147
1641287100000|2022-01-04 09:05:00|959|954|960.4|955.4|960.7|955.7|958.5|953.5|55
1641287400000|2022-01-04 09:10:00|960.5|955.5|962.4|957.4|963|958|960.5|955.5|100
1641287700000|2022-01-04 09:15:00|962.5|957.5|963.2|958.2|963.3|958.3|961.5|956.5|87
1641288000000|2022-01-04 09:20:00|963.1|958.1|963.9|958.9|964.1|959.1|963.1|958.1|117
1641288300000|2022-01-04 09:25:00|963.8|958.8|964.8|959.8|964.9|959.9|963.8|958.8|107
1641288600000|2022-01-04 09:30:00|965|960|964.9|959.9|965.6|960.6|964.8|959.8|101
1641288900000|2022-01-04 09:35:00|964.8|959.8|964.7|959.7|965.4|960.4|964.7|959.7|70
1641289200000|2022-01-04 09:40:00|964.6|959.6|964|959|964.8|959.8|963.9|958.9|80
1641289500000|2022-01-04 09:45:00|964.2|959.2|966.2|961.2|966.7|961.7|964.1|959.1|95
1641289800000|2022-01-04 09:50:00|966.3|961.3|965.5|960.5|966.8|961.8|965.5|960.5|61
1641290100000|2022-01-04 09:55:00|965.4|960.4|966.7|961.7|966.7|961.7|965.3|960.3|38
1641290400000|2022-01-04 10:00:00|966.8|961.8|966.6|961.6|967.2|962.2|966.1|961.1|55
1641290700000|2022-01-04 10:05:00|966.5|961.5|966.2|961.2|967|962|966.1|961.1|52
1641291000000|2022-01-04 10:10:00|966.3|961.3|966.9|961.9|967.2|962.2|966.3|961.3|68
1641291300000|2022-01-04 10:15:00|967|962|967.5|962.5|968.1|963.1|966.9|961.9|67
1641291600000|2022-01-04 10:20:00|967.7|962.7|965.8|960.8|968|963|965.8|960.8|101
1641291900000|2022-01-04 10:25:00|965.9|960.9|966.2|961.2|966.7|961.7|965.4|960.4|42
1641292200000|2022-01-04 10:30:00|966.3|961.3|967.1|962.1|967.8|962.8|966.3|961.3|76
1641292500000|2022-01-04 10:35:00|967|962|967.4|962.4|967.5|962.5|966.6|961.6|72
1641292800000|2022-01-04 10:40:00|967.3|962.3|967.9|962.9|968.1|963.1|967.3|962.3|48
1641293100000|2022-01-04 10:45:00|968|963|967.4|962.4|968|963|967|962|64
1641293400000|2022-01-04 10:50:00|967.3|962.3|967.1|962.1|967.5|962.5|967.1|962.1|57
1641293700000|2022-01-04 10:55:00|967|962|967|962|967.3|962.3|965.7|960.7|50
1641294000000|2022-01-04 11:00:00|967.1|962.1|967|962|967.4|962.4|966.9|961.9|83
1641294300000|2022-01-04 11:05:00|967.1|962.1|967|962|967.3|962.3|966.3|961.3|97
1641294600000|2022-01-04 11:10:00|966.9|961.9|965.8|960.8|967.1|962.1|965.8|960.8|60
1641294900000|2022-01-04 11:15:00|965.9|960.9|964.6|959.6|965.9|960.9|964.3|959.3|46
1641295200000|2022-01-04 11:20:00|964.5|959.5|964.5|959.5|965|960|964.4|959.4|91
1641295500000|2022-01-04 11:25:00|964.4|959.4|962.8|957.8|964.5|959.5|962.1|957.1|109
1641295800000|2022-01-04 11:30:00|962.9|957.9|962.2|957.2|962.9|957.9|961.6|956.6|87
1641296100000|2022-01-04 11:35:00|962|957|963.4|958.4|963.6|958.6|961.9|956.9|48
1641296400000|2022-01-04 11:40:00|963.3|958.3|962.9|957.9|963.4|958.4|962.8|957.8|77
1641296700000|2022-01-04 11:45:00|962.8|957.8|962.3|957.3|962.9|957.9|962.1|957.1|62
1641297000000|2022-01-04 11:50:00|962.4|957.4|962.4|957.4|962.4|957.4|961.5|956.5|33
1641297300000|2022-01-04 11:55:00|962.3|957.3|962.1|957.1|962.8|957.8|962.1|957.1|33
1641297600000|2022-01-04 12:00:00|962|957|962.1|957.1|963.5|958.5|961.5|956.5|123
1641297900000|2022-01-04 12:05:00|962.2|957.2|961|956|962.3|957.3|960.7|955.7|104
1641298200000|2022-01-04 12:10:00|960.9|955.9|958.6|953.6|960.9|955.9|958.3|953.3|134
1641298500000|2022-01-04 12:15:00|958.4|953.4|959.3|954.3|959.9|954.9|958.3|953.3|88
1641298800000|2022-01-04 12:20:00|959.4|954.4|957.6|952.6|959.4|954.4|957.1|952.1|132
1641299100000|2022-01-04 12:25:00|957.5|952.5|957.4|952.4|957.5|952.5|955.9|950.9|104
1641299400000|2022-01-04 12:30:00|957.3|952.3|959.7|954.7|959.8|954.8|957|952|129
1641299700000|2022-01-04 12:35:00|959.8|954.8|958.1|953.1|959.8|954.8|958|953|90
1641300000000|2022-01-04 12:40:00|958.2|953.2|952.7|947.7|958.4|953.4|952.2|947.2|155
1641300300000|2022-01-04 12:45:00|952.8|947.8|954.2|949.2|955.6|950.6|952.8|947.8|103
1641300600000|2022-01-04 12:50:00|954.7|949.7|954.2|949.2|955|950|953.6|948.6|94
1641300900000|2022-01-04 12:55:00|954.1|949.1|955.4|950.4|956.5|951.5|954.1|949.1|83
1641301200000|2022-01-04 13:00:00|955.2|950.2|954.1|949.1|956|951|953.9|948.9|193
1641301500000|2022-01-04 13:05:00|954.2|949.2|955.3|950.3|955.8|950.8|954.1|949.1|130
1641301800000|2022-01-04 13:10:00|955.4|950.4|958.4|953.4|959.8|954.8|955.1|950.1|175
1641302100000|2022-01-04 13:15:00|958.5|953.5|957.6|952.6|958.5|953.5|956.6|951.6|165
1641302400000|2022-01-04 13:20:00|957.7|952.7|964.7|959.7|964.8|959.8|957.4|952.4|227
1641302700000|2022-01-04 13:25:00|964.4|959.4|964.5|959.5|967.2|962.2|964.1|959.1|266
1641303000000|2022-01-04 13:30:00|964.7|959.7|968.7|963.7|969.3|964.3|964.7|959.7|207
1641303300000|2022-01-04 13:35:00|968.6|963.6|968.7|963.7|969.2|964.2|967|962|159
1641303600000|2022-01-04 13:40:00|968.8|963.8|970.2|965.2|970.4|965.4|967.1|962.1|164
1641303900000|2022-01-04 13:45:00|970.4|965.4|974.6|969.6|974.8|969.8|970.4|965.4|175
1641304200000|2022-01-04 13:50:00|974.7|969.7|974.7|969.7|976|971|973.7|968.7|182
1641304500000|2022-01-04 13:55:00|974.5|969.5|974.9|969.9|975.8|970.8|973.3|968.3|222
1641304800000|2022-01-04 14:00:00|975.1|970.1|977.8|972.8|978.1|973.1|974.5|969.5|288
1641305100000|2022-01-04 14:05:00|977.7|972.7|976.7|971.7|978.3|973.3|976.3|971.3|204
1641305400000|2022-01-04 14:10:00|976.6|971.6|978.8|973.8|980.1|975.1|976.6|971.6|237
1641305700000|2022-01-04 14:15:00|978.9|973.9|980.5|975.5|980.6|975.6|978.3|973.3|180
1641306000000|2022-01-04 14:20:00|980.6|975.6|981.2|976.2|982.6|977.6|980.6|975.6|241
1641306300000|2022-01-04 14:25:00|981.1|976.1|981.4|976.4|982.7|977.7|980.4|975.4|212
1641306600000|2022-01-04 14:30:00|981.3|976.3|982.2|977.2|983.2|978.2|980.9|975.9|357
1641306900000|2022-01-04 14:35:00|982.1|977.1|983|978|983.6|978.6|981.4|976.4|333
1641307200000|2022-01-04 14:40:00|983.1|978.1|984.8|979.8|985.3|980.3|982.9|977.9|287
1641307500000|2022-01-04 14:45:00|984.9|979.9|988.5|983.5|989|984|984.7|979.7|330
1641307800000|2022-01-04 14:50:00|988.4|983.4|988.3|983.3|989.6|984.6|987|982|338
1641308100000|2022-01-04 14:55:00|988.4|983.4|987|982|989.4|984.4|986.7|981.7|265
1641308400000|2022-01-04 15:00:00|987.3|982.3|988.3|983.3|989.1|984.1|983.4|978.4|456
1641308700000|2022-01-04 15:05:00|988.2|983.2|982.7|977.7|988.2|983.2|982.6|977.6|335
1641309000000|2022-01-04 15:10:00|982.8|977.8|985.8|980.8|987|982|982.7|977.7|220
1641309300000|2022-01-04 15:15:00|985.6|980.6|984.4|979.4|987.9|982.9|984.3|979.3|208
1641309600000|2022-01-04 15:20:00|984.3|979.3|987.7|982.7|988.1|983.1|984.1|979.1|312
1641309900000|2022-01-04 15:25:00|987.8|982.8|987.5|982.5|989|984|986.3|981.3|368
1641310200000|2022-01-04 15:30:00|987.6|982.6|986|981|987.6|982.6|985.8|980.8|211
1641310500000|2022-01-04 15:35:00|986.1|981.1|985.8|980.8|987|982|984.2|979.2|158
1641310800000|2022-01-04 15:40:00|985.7|980.7|985.4|980.4|986|981|984.5|979.5|137
1641311100000|2022-01-04 15:45:00|985.3|980.3|985.4|980.4|985.7|980.7|983.4|978.4|255
1641311400000|2022-01-04 15:50:00|985.3|980.3|981.3|976.3|985.3|980.3|981.2|976.2|166
1641311700000|2022-01-04 15:55:00|981.4|976.4|977.6|972.6|982.2|977.2|977.3|972.3|223
1641312000000|2022-01-04 16:00:00|977.7|972.7|978.2|973.2|979.4|974.4|977.6|972.6|234
1641312300000|2022-01-04 16:05:00|978.3|973.3|978.8|973.8|979.1|974.1|977.2|972.2|181
1641312600000|2022-01-04 16:10:00|979|974|981.6|976.6|982.4|977.4|978.6|973.6|175
1641312900000|2022-01-04 16:15:00|981.5|976.5|981.1|976.1|981.9|976.9|980.6|975.6|115
1641313200000|2022-01-04 16:20:00|981|976|977.5|972.5|981.1|976.1|977.5|972.5|143
1641313500000|2022-01-04 16:25:00|977.6|972.6|977.4|972.4|978.7|973.7|976.9|971.9|148
1641313800000|2022-01-04 16:30:00|977.3|972.3|976.5|971.5|977.8|972.8|975.3|970.3|230
1641314100000|2022-01-04 16:35:00|976.4|971.4|975.6|970.6|977|972|975.4|970.4|180
1641314400000|2022-01-04 16:40:00|975.5|970.5|976.4|971.4|977.6|972.6|975.2|970.2|151
1641314700000|2022-01-04 16:45:00|976.3|971.3|978.6|973.6|978.7|973.7|976.3|971.3|85
1641315000000|2022-01-04 16:50:00|978.7|973.7|977.8|972.8|979.1|974.1|977.4|972.4|83
1641315300000|2022-01-04 16:55:00|977.7|972.7|976.4|971.4|978.1|973.1|976|971|118
1641315600000|2022-01-04 17:00:00|976.5|971.5|976|971|977.7|972.7|975.9|970.9|127
1641315900000|2022-01-04 17:05:00|976.1|971.1|976.9|971.9|977.1|972.1|975.8|970.8|99
1641316200000|2022-01-04 17:10:00|976.8|971.8|976.7|971.7|977.1|972.1|976.1|971.1|118
1641316500000|2022-01-04 17:15:00|976.3|971.3|977.8|972.8|977.9|972.9|976.3|971.3|78
1641316800000|2022-01-04 17:20:00|977.7|972.7|977.7|972.7|977.9|972.9|977.1|972.1|62
1641317100000|2022-01-04 17:25:00|977.6|972.6|977.2|972.2|978.3|973.3|976.7|971.7|49
1641317400000|2022-01-04 17:30:00|977.3|972.3|977.4|972.4|977.8|972.8|976.4|971.4|103
1641317700000|2022-01-04 17:35:00|977.3|972.3|976.2|971.2|977.4|972.4|976.1|971.1|61
1641318000000|2022-01-04 17:40:00|976.3|971.3|975.4|970.4|976.5|971.5|975.1|970.1|96
1641318300000|2022-01-04 17:45:00|975.5|970.5|975.8|970.8|976.7|971.7|975.4|970.4|126
1641318600000|2022-01-04 17:50:00|975.7|970.7|975.7|970.7|976.1|971.1|975.4|970.4|135
1641318900000|2022-01-04 17:55:00|975.6|970.6|976.5|971.5|976.7|971.7|975.1|970.1|129
1641319200000|2022-01-04 18:00:00|976.4|971.4|975.5|970.5|977.1|972.1|975.4|970.4|243
1641319500000|2022-01-04 18:05:00|975.4|970.4|976.6|971.6|976.8|971.8|975.3|970.3|144
1641319800000|2022-01-04 18:10:00|976.7|971.7|976.7|971.7|977.4|972.4|976.6|971.6|120
1641320100000|2022-01-04 18:15:00|976.6|971.6|976.8|971.8|977|972|976.4|971.4|90
1641320400000|2022-01-04 18:20:00|976.9|971.9|976.5|971.5|977|972|976.1|971.1|81
1641320700000|2022-01-04 18:25:00|976.4|971.4|976.6|971.6|977.2|972.2|976.3|971.3|110
1641321000000|2022-01-04 18:30:00|976.7|971.7|975.8|970.8|976.8|971.8|975.8|970.8|125
1641321300000|2022-01-04 18:35:00|975.9|970.9|976.1|971.1|976.2|971.2|975.5|970.5|118
1641321600000|2022-01-04 18:40:00|976|971|976.5|971.5|976.5|971.5|975.9|970.9|71
1641321900000|2022-01-04 18:45:00|976.4|971.4|977|972|977.2|972.2|976.4|971.4|39
1641322200000|2022-01-04 18:50:00|977.1|972.1|977|972|977.2|972.2|976.8|971.8|75
1641322500000|2022-01-04 18:55:00|976.9|971.9|976.4|971.4|977|972|976.3|971.3|45
1641322800000|2022-01-04 19:00:00|976.2|971.2|976.4|971.4|977|972|976.2|971.2|89
1641323100000|2022-01-04 19:05:00|976.3|971.3|976.2|971.2|976.4|971.4|975.7|970.7|62
1641323400000|2022-01-04 19:10:00|976.3|971.3|976.6|971.6|976.6|971.6|976.1|971.1|97
1641323700000|2022-01-04 19:15:00|976.5|971.5|976.7|971.7|977|972|976|971|60
1641324000000|2022-01-04 19:20:00|976.8|971.8|976.6|971.6|977|972|976.5|971.5|53
1641324300000|2022-01-04 19:25:00|976.5|971.5|976.6|971.6|976.9|971.9|976.2|971.2|64
1641324600000|2022-01-04 19:30:00|976.7|971.7|978.2|973.2|978.2|973.2|976.1|971.1|131
1641324900000|2022-01-04 19:35:00|978.3|973.3|979.2|974.2|979.2|974.2|978.2|973.2|87
1641325200000|2022-01-04 19:40:00|979.1|974.1|978.9|973.9|979.5|974.5|978.7|973.7|91
1641325500000|2022-01-04 19:45:00|978.8|973.8|977.1|972.1|978.9|973.9|976.9|971.9|98
1641325800000|2022-01-04 19:50:00|977|972|977.4|972.4|977.4|972.4|977|972|92
1641326100000|2022-01-04 19:55:00|977.6|972.6|977.4|972.4|978|973|977.3|972.3|110
1641326400000|2022-01-04 20:00:00|977.3|972.3|977.4|972.4|977.5|972.5|977.1|972.1|44
1641326700000|2022-01-04 20:05:00|977.5|972.5|977.3|972.3|977.5|972.5|977.2|972.2|18
1641327000000|2022-01-04 20:10:00|977.1|972.1|977.5|972.5|977.5|972.5|977|972|51
1641327300000|2022-01-04 20:15:00|977.8|972.8|977.9|972.9|978.3|973.3|977.6|972.6|33
1641327600000|2022-01-04 20:20:00|978|973|977.5|972.5|978|973|977.5|972.5|26
1641327900000|2022-01-04 20:25:00|977.6|972.6|977.3|972.3|977.7|972.7|977.1|972.1|54
1641328200000|2022-01-04 20:30:00|977.2|972.2|976.7|971.7|977.3|972.3|976.7|971.7|35
1641328500000|2022-01-04 20:35:00|976.8|971.8|976.6|971.6|976.8|971.8|976.2|971.2|39
1641328800000|2022-01-04 20:40:00|976.7|971.7|976.7|971.7|977|972|976.3|971.3|62
1641329100000|2022-01-04 20:45:00|976.8|971.8|977.4|972.4|977.6|972.6|976.5|971.5|33
1641329400000|2022-01-04 20:50:00|977.3|972.3|977.3|972.3|977.8|972.8|976.9|971.9|96
1641329700000|2022-01-04 20:55:00|977.2|972.2|977.1|972.1|977.4|972.4|976.7|971.7|138
1641330000000|2022-01-04 21:00:00|977|972|977.1|972.1|977.3|972.3|977|972|64
1641330300000|2022-01-04 21:05:00|977.2|972.2|976.6|971.6|977.3|972.3|976.6|971.6|30
1641330600000|2022-01-04 21:10:00|976.5|971.5|976.6|971.6|976.6|971.6|976.1|971.1|21
1641330900000|2022-01-04 21:15:00|976.5|971.5|976.6|971.6|976.6|971.6|976.3|971.3|28
1641331200000|2022-01-04 21:20:00|976.7|971.7|976.7|971.7|976.7|971.7|976.6|971.6|5
1641331500000|2022-01-04 21:25:00|976.6|971.6|976.5|971.5|976.7|971.7|976.5|971.5|8
1641331800000|2022-01-04 21:30:00|976.6|971.6|976.2|971.2|976.6|971.6|976.1|971.1|22
1641332100000|2022-01-04 21:35:00|976.1|971.1|976.3|971.3|976.3|971.3|976.1|971.1|37
1641332400000|2022-01-04 21:40:00|976.2|971.2|976.6|971.6|976.6|971.6|976.2|971.2|29
1641332700000|2022-01-04 21:45:00|976.4|971.4|976.7|971.7|977.1|972.1|976.3|971.3|22
1641333000000|2022-01-04 21:50:00|976.6|971.6|977.1|972.1|977.1|972.1|976.6|971.6|19
1641333300000|2022-01-04 21:55:00|977.3|972.3|977|972|977.3|972.3|976|971|43
1641337200000|2022-01-04 23:00:00|977.5|972.5|977.7|972.7|978|973|977.5|972.5|14
1641337500000|2022-01-04 23:05:00|977.9|972.9|978|973|978.2|973.2|977.9|972.9|8
1641337800000|2022-01-04 23:10:00|978.1|973.1|978.2|973.2|978.4|973.4|978|973|20
1641338100000|2022-01-04 23:15:00|978.3|973.3|978.1|973.1|978.5|973.5|978|973|29
1641338400000|2022-01-04 23:20:00|978|973|978|973|978.1|973.1|977.9|972.9|15
1641338700000|2022-01-04 23:25:00|978.1|973.1|978.1|973.1|978.2|973.2|978|973|11
1641339000000|2022-01-04 23:30:00|978|973|978.1|973.1|978.1|973.1|977.9|972.9|24
1641339300000|2022-01-04 23:35:00|978|973|978.1|973.1|978.1|973.1|978|973|16
1641339600000|2022-01-04 23:40:00|978|973|976.9|971.9|978.1|973.1|976.6|971.6|32
1641339900000|2022-01-04 23:45:00|977.1|972.1|975.8|970.8|977.2|972.2|975.2|970.2|38
1641340200000|2022-01-04 23:50:00|975.7|970.7|976|971|976.5|971.5|975.5|970.5|26
1641340500000|2022-01-04 23:55:00|976.1|971.1|976.6|971.6|976.6|971.6|976.1|971.1|12
1641340800000|2022-01-05 00:00:00|976.7|971.7|977.7|972.7|978.4|973.4|976.6|971.6|28
1641341100000|2022-01-05 00:05:00|977.4|972.4|977.9|972.9|977.9|972.9|977.4|972.4|15
1641341400000|2022-01-05 00:10:00|978|973|977.3|972.3|978|973|977.3|972.3|25
1641341700000|2022-01-05 00:15:00|977.4|972.4|977.1|972.1|977.4|972.4|976.8|971.8|23
1641342000000|2022-01-05 00:20:00|977|972|978.8|973.8|978.8|973.8|977|972|43
1641342300000|2022-01-05 00:25:00|978.6|973.6|977.5|972.5|978.8|973.8|977.5|972.5|17
1641342600000|2022-01-05 00:30:00|977.4|972.4|977.5|972.5|977.6|972.6|977.4|972.4|21
1641342900000|2022-01-05 00:35:00|977.4|972.4|977.3|972.3|977.5|972.5|977.2|972.2|14
1641343200000|2022-01-05 00:40:00|977.4|972.4|977.5|972.5|977.7|972.7|977.3|972.3|25
1641343500000|2022-01-05 00:45:00|977.6|972.6|977.6|972.6|977.7|972.7|977.6|972.6|3
1641343800000|2022-01-05 00:50:00|977.7|972.7|977.7|972.7|977.9|972.9|977.6|972.6|22
1641344100000|2022-01-05 00:55:00|977.8|972.8|977.3|972.3|977.9|972.9|977.2|972.2|47
1641344400000|2022-01-05 01:00:00|977.2|972.2|976.3|971.3|977.3|972.3|975.9|970.9|94
1641344700000|2022-01-05 01:05:00|976.4|971.4|976|971|976.6|971.6|975.9|970.9|89
1641345000000|2022-01-05 01:10:00|976.1|971.1|975.9|970.9|976.2|971.2|975.7|970.7|28
1641345300000|2022-01-05 01:15:00|976|971|977|972|977.1|972.1|975.9|970.9|58
1641345600000|2022-01-05 01:20:00|977.1|972.1|977|972|977.1|972.1|976.9|971.9|42
1641345900000|2022-01-05 01:25:00|976.9|971.9|976.9|971.9|977.1|972.1|976.8|971.8|41
1641346200000|2022-01-05 01:30:00|977|972|976.4|971.4|977|972|976.4|971.4|27
1641346500000|2022-01-05 01:35:00|976.5|971.5|976|971|976.6|971.6|975.9|970.9|9
1641346800000|2022-01-05 01:40:00|975.9|970.9|975.8|970.8|976|971|975.5|970.5|96
1641347100000|2022-01-05 01:45:00|975.7|970.7|974.3|969.3|975.8|970.8|974.3|969.3|58
1641347400000|2022-01-05 01:50:00|974.4|969.4|974.1|969.1|974.8|969.8|973.9|968.9|61
1641347700000|2022-01-05 01:55:00|974.2|969.2|974.1|969.1|974.2|969.2|974.1|969.1|46
1641348000000|2022-01-05 02:00:00|974|969|972.7|967.7|974.1|969.1|972.7|967.7|54
1641348300000|2022-01-05 02:05:00|972.6|967.6|971.2|966.2|972.7|967.7|971.2|966.2|46
1641348600000|2022-01-05 02:10:00|971.3|966.3|971.5|966.5|972.1|967.1|971.3|966.3|93
1641348900000|2022-01-05 02:15:00|971.4|966.4|972.1|967.1|972.1|967.1|971.3|966.3|64
1641349200000|2022-01-05 02:20:00|972.2|967.2|972.5|967.5|972.9|967.9|972.1|967.1|31
1641349500000|2022-01-05 02:25:00|972.7|967.7|972.6|967.6|972.8|967.8|972.4|967.4|73
1641349800000|2022-01-05 02:30:00|972.5|967.5|973.7|968.7|973.7|968.7|972.2|967.2|60
1641350100000|2022-01-05 02:35:00|973.6|968.6|972.7|967.7|973.7|968.7|972.7|967.7|20
1641350400000|2022-01-05 02:40:00|972.6|967.6|972.9|967.9|972.9|967.9|972.2|967.2|34
1641350700000|2022-01-05 02:45:00|973|968|973.7|968.7|973.7|968.7|972.8|967.8|45
1641351000000|2022-01-05 02:50:00|973.8|968.8|973.6|968.6|973.9|968.9|973.4|968.4|66
1641351300000|2022-01-05 02:55:00|973.5|968.5|973.9|968.9|974.1|969.1|973.5|968.5|53
1641351600000|2022-01-05 03:00:00|974|969|973.2|968.2|974|969|973|968|71
1641351900000|2022-01-05 03:05:00|973.3|968.3|972.9|967.9|973.3|968.3|972.6|967.6|32
1641352200000|2022-01-05 03:10:00|973|968|972.8|967.8|973|968|972.5|967.5|58
1641352500000|2022-01-05 03:15:00|972.7|967.7|972.7|967.7|972.8|967.8|972.4|967.4|20
1641352800000|2022-01-05 03:20:00|972.8|967.8|972.7|967.7|972.9|967.9|972.6|967.6|54
1641353100000|2022-01-05 03:25:00|972.6|967.6|973.2|968.2|973.2|968.2|972.5|967.5|44
1641353400000|2022-01-05 03:30:00|973.1|968.1|975|970|975|970|973.1|968.1|104
1641353700000|2022-01-05 03:35:00|974.9|969.9|974.4|969.4|975.2|970.2|974.2|969.2|42
1641354000000|2022-01-05 03:40:00|974.5|969.5|974.1|969.1|974.5|969.5|974.1|969.1|33
1641354300000|2022-01-05 03:45:00|974.2|969.2|974.1|969.1|974.5|969.5|973.8|968.8|55
1641354600000|2022-01-05 03:50:00|974.3|969.3|973.9|968.9|974.4|969.4|973.7|968.7|26
1641354900000|2022-01-05 03:55:00|974.1|969.1|974.1|969.1|974.2|969.2|973.9|968.9|45
1641355200000|2022-01-05 04:00:00|974|969|973.5|968.5|974|969|973.5|968.5|26
1641355500000|2022-01-05 04:05:00|973.4|968.4|973.3|968.3|973.6|968.6|973.3|968.3|22
1641355800000|2022-01-05 04:10:00|973.4|968.4|973.2|968.2|973.7|968.7|973.2|968.2|14
1641356100000|2022-01-05 04:15:00|973.3|968.3|974.1|969.1|974.2|969.2|973.2|968.2|23
1641356400000|2022-01-05 04:20:00|974|969|974.1|969.1|974.2|969.2|974|969|9
1641356700000|2022-01-05 04:25:00|974.2|969.2|974.7|969.7|975.1|970.1|974.2|969.2|11
1641357000000|2022-01-05 04:30:00|974.8|969.8|974.2|969.2|974.8|969.8|974.2|969.2|69
1641357300000|2022-01-05 04:35:00|974.1|969.1|974|969|974.2|969.2|973.9|968.9|21
1641357600000|2022-01-05 04:40:00|974.1|969.1|974.3|969.3|974.4|969.4|973.9|968.9|72
1641357900000|2022-01-05 04:45:00|974.2|969.2|974.5|969.5|974.5|969.5|974.2|969.2|42
1641358200000|2022-01-05 04:50:00|974.6|969.6|974.1|969.1|974.8|969.8|973.9|968.9|24
1641358500000|2022-01-05 04:55:00|974|969|974.6|969.6|974.7|969.7|974|969|57
1641358800000|2022-01-05 05:00:00|974.5|969.5|974.1|969.1|974.5|969.5|973.9|968.9|49
1641359100000|2022-01-05 05:05:00|974|969|974.8|969.8|975|970|974|969|68
1641359400000|2022-01-05 05:10:00|974.9|969.9|975.5|970.5|975.5|970.5|974.7|969.7|15
1641359700000|2022-01-05 05:15:00|975.1|970.1|975|970|975.7|970.7|974.9|969.9|33
1641360000000|2022-01-05 05:20:00|974.9|969.9|974.3|969.3|975|970|974.2|969.2|29
1641360300000|2022-01-05 05:25:00|974.4|969.4|973.5|968.5|974.9|969.9|973.4|968.4|61
1641360600000|2022-01-05 05:30:00|973.4|968.4|973.7|968.7|974.4|969.4|973.4|968.4|55
1641360900000|2022-01-05 05:35:00|973.8|968.8|972.5|967.5|973.8|968.8|972.1|967.1|40
1641361200000|2022-01-05 05:40:00|972.6|967.6|972.8|967.8|973.2|968.2|972.6|967.6|7
1641361500000|2022-01-05 05:45:00|972.7|967.7|973.4|968.4|973.4|968.4|972.7|967.7|19
1641361800000|2022-01-05 05:50:00|973.5|968.5|973.3|968.3|973.7|968.7|973.2|968.2|12
1641362100000|2022-01-05 05:55:00|973.2|968.2|973.7|968.7|973.7|968.7|973.2|968.2|11
1641362400000|2022-01-05 06:00:00|973.9|968.9|974.2|969.2|974.4|969.4|973.8|968.8|27
1641362700000|2022-01-05 06:05:00|974.1|969.1|974.3|969.3|974.3|969.3|973.6|968.6|47
1641363000000|2022-01-05 06:10:00|974.2|969.2|974|969|974.2|969.2|973.1|968.1|42
1641363300000|2022-01-05 06:15:00|973.9|968.9|973.8|968.8|974.3|969.3|973.8|968.8|29
1641363600000|2022-01-05 06:20:00|973.7|968.7|974.8|969.8|974.9|969.9|973.6|968.6|49
1641363900000|2022-01-05 06:25:00|974.7|969.7|973.8|968.8|974.9|969.9|973.8|968.8|52
1641364200000|2022-01-05 06:30:00|973.7|968.7|973.3|968.3|973.8|968.8|973.1|968.1|30
1641364500000|2022-01-05 06:35:00|973.4|968.4|973.4|968.4|973.5|968.5|973|968|26
1641364800000|2022-01-05 06:40:00|973.3|968.3|973.8|968.8|973.9|968.9|973.3|968.3|47
1641365100000|2022-01-05 06:45:00|973.7|968.7|973.7|968.7|973.8|968.8|973.1|968.1|35
1641365400000|2022-01-05 06:50:00|973.5|968.5|973.7|968.7|973.8|968.8|973.5|968.5|21
1641365700000|2022-01-05 06:55:00|973.8|968.8|973.1|968.1|973.9|968.9|973|968|45
1641366000000|2022-01-05 07:00:00|973.2|968.2|972.7|967.7|973.3|968.3|972.7|967.7|61
1641366300000|2022-01-05 07:05:00|972.8|967.8|973.3|968.3|973.3|968.3|972.7|967.7|13
1641366600000|2022-01-05 07:10:00|973.4|968.4|974|969|974|969|973.3|968.3|35
1641366900000|2022-01-05 07:15:00|974.1|969.1|974.2|969.2|974.2|969.2|973.9|968.9|57
1641367200000|2022-01-05 07:20:00|974|969|973.8|968.8|974.1|969.1|973.5|968.5|44
1641367500000|2022-01-05 07:25:00|973.7|968.7|973.7|968.7|973.9|968.9|973.6|968.6|41
1641367800000|2022-01-05 07:30:00|973.5|968.5|973.8|968.8|973.8|968.8|973.5|968.5|65
1641368100000|2022-01-05 07:35:00|973.9|968.9|973.1|968.1|974|969|973.1|968.1|42
1641368400000|2022-01-05 07:40:00|973.4|968.4|972.4|967.4|973.4|968.4|972.3|967.3|52
1641368700000|2022-01-05 07:45:00|972.6|967.6|972.5|967.5|973|968|972.5|967.5|74
1641369000000|2022-01-05 07:50:00|972.7|967.7|972.6|967.6|972.7|967.7|972|967|42
1641369300000|2022-01-05 07:55:00|972.7|967.7|973.3|968.3|973.8|968.8|972.7|967.7|60
1641369600000|2022-01-05 08:00:00|973.2|968.2|974|969|975.5|970.5|973.1|968.1|108
1641369900000|2022-01-05 08:05:00|974.1|969.1|975.8|970.8|975.8|970.8|973.9|968.9|95
1641370200000|2022-01-05 08:10:00|975.9|970.9|976.2|971.2|976.6|971.6|975.5|970.5|54
1641370500000|2022-01-05 08:15:00|976.3|971.3|976.5|971.5|977|972|975.9|970.9|85
1641370800000|2022-01-05 08:20:00|976.4|971.4|977.2|972.2|977.2|972.2|975.8|970.8|104
1641371100000|2022-01-05 08:25:00|977.3|972.3|977.7|972.7|977.9|972.9|975.9|970.9|60
1641371400000|2022-01-05 08:30:00|977.8|972.8|978.9|973.9|979.4|974.4|977.8|972.8|70
1641371700000|2022-01-05 08:35:00|979|974|978.4|973.4|979|974|977.9|972.9|85
1641372000000|2022-01-05 08:40:00|978.3|973.3|977.5|972.5|978.9|973.9|977.3|972.3|64
1641372300000|2022-01-05 08:45:00|977.4|972.4|976.9|971.9|978.1|973.1|976.4|971.4|113
1641372600000|2022-01-05 08:50:00|977|972|977.5|972.5|978.1|973.1|976.9|971.9|74
1641372900000|2022-01-05 08:55:00|977.7|972.7|979.3|974.3|979.3|974.3|977.5|972.5|90
1641373200000|2022-01-05 09:00:00|979.2|974.2|979.7|974.7|979.9|974.9|978.5|973.5|99
1641373500000|2022-01-05 09:05:00|979.6|974.6|979.7|974.7|980.4|975.4|979|974|59
1641373800000|2022-01-05 09:10:00|979.8|974.8|980.6|975.6|980.6|975.6|979.6|974.6|64
1641374100000|2022-01-05 09:15:00|980.7|975.7|980.4|975.4|981.1|976.1|980|975|67
1641374400000|2022-01-05 09:20:00|980.3|975.3|982.2|977.2|982.2|977.2|980.2|975.2|91
1641374700000|2022-01-05 09:25:00|982|977|982.4|977.4|982.5|977.5|981.8|976.8|55
1641375000000|2022-01-05 09:30:00|982.3|977.3|984.3|979.3|984.6|979.6|982.2|977.2|92
1641375300000|2022-01-05 09:35:00|984.2|979.2|983.5|978.5|984.2|979.2|983.4|978.4|63
1641375600000|2022-01-05 09:40:00|983.4|978.4|983.7|978.7|983.8|978.8|982.8|977.8|125
1641375900000|2022-01-05 09:45:00|983.8|978.8|985.8|980.8|986.2|981.2|983.8|978.8|79
1641376200000|2022-01-05 09:50:00|985.9|980.9|986.9|981.9|987.3|982.3|985.3|980.3|84
1641376500000|2022-01-05 09:55:00|987|982|986.6|981.6|987.6|982.6|986.2|981.2|42
1641376800000|2022-01-05 10:00:00|986.7|981.7|986.8|981.8|987.8|982.8|986.6|981.6|77
1641377100000|2022-01-05 10:05:00|986.9|981.9|987.1|982.1|987.5|982.5|986|981|88
1641377400000|2022-01-05 10:10:00|987|982|986.8|981.8|987.2|982.2|986.1|981.1|68
1641377700000|2022-01-05 10:15:00|986.9|981.9|986.7|981.7|987|982|986.5|981.5|101
1641378000000|2022-01-05 10:20:00|986.6|981.6|986.1|981.1|986.6|981.6|986.1|981.1|70
1641378300000|2022-01-05 10:25:00|986.3|981.3|987.1|982.1|987.1|982.1|986|981|42
1641378600000|2022-01-05 10:30:00|987.2|982.2|986.2|981.2|987.4|982.4|986.2|981.2|33
1641378900000|2022-01-05 10:35:00|985.9|980.9|985.8|980.8|986.7|981.7|985.8|980.8|61
1641379200000|2022-01-05 10:40:00|985.7|980.7|985|980|985.7|980.7|985|980|50
1641379500000|2022-01-05 10:45:00|984.9|979.9|985.3|980.3|985.9|980.9|984.9|979.9|66
1641379800000|2022-01-05 10:50:00|985.2|980.2|985.3|980.3|985.4|980.4|985|980|50
1641380100000|2022-01-05 10:55:00|985.4|980.4|985|980|985.4|980.4|984.9|979.9|47
1641380400000|2022-01-05 11:00:00|984.9|979.9|983.3|978.3|984.9|979.9|983.2|978.2|56
1641380700000|2022-01-05 11:05:00|983.4|978.4|984.4|979.4|984.4|979.4|983.4|978.4|53
1641381000000|2022-01-05 11:10:00|984.3|979.3|985.3|980.3|985.6|980.6|983.8|978.8|45
1641381300000|2022-01-05 11:15:00|985.4|980.4|986|981|986|981|985.3|980.3|52
1641381600000|2022-01-05 11:20:00|986.1|981.1|985.9|980.9|986.5|981.5|985.9|980.9|53
1641381900000|2022-01-05 11:25:00|986|981|986|981|986.3|981.3|985.6|980.6|35
1641382200000|2022-01-05 11:30:00|986.1|981.1|985.7|980.7|986.4|981.4|985.5|980.5|52
1641382500000|2022-01-05 11:35:00|985.6|980.6|986.4|981.4|986.6|981.6|985.5|980.5|73
1641382800000|2022-01-05 11:40:00|986.3|981.3|985.6|980.6|986.5|981.5|985.6|980.6|68
1641383100000|2022-01-05 11:45:00|985.7|980.7|985|980|986|981|985|980|51
1641383400000|2022-01-05 11:50:00|984.8|979.8|983.5|978.5|984.8|979.8|983.3|978.3|44
1641383700000|2022-01-05 11:55:00|983.6|978.6|983.5|978.5|983.8|978.8|983.4|978.4|29
1641384000000|2022-01-05 12:00:00|983.6|978.6|982.7|977.7|984.1|979.1|982.4|977.4|73
1641384300000|2022-01-05 12:05:00|982.5|977.5|982.3|977.3|983.2|978.2|981.9|976.9|69
1641384600000|2022-01-05 12:10:00|982.2|977.2|981.9|976.9|982.7|977.7|981.7|976.7|62
1641384900000|2022-01-05 12:15:00|981.8|976.8|981.9|976.9|983.3|978.3|981.8|976.8|94
1641385200000|2022-01-05 12:20:00|982|977|980.8|975.8|983|978|980.7|975.7|104
1641385500000|2022-01-05 12:25:00|980.7|975.7|980.7|975.7|981.2|976.2|980.7|975.7|83
1641385800000|2022-01-05 12:30:00|980.5|975.5|982.6|977.6|982.9|977.9|980.3|975.3|111
1641386100000|2022-01-05 12:35:00|982.7|977.7|982.2|977.2|982.9|977.9|982.1|977.1|97
1641386400000|2022-01-05 12:40:00|982.1|977.1|982|977|982.6|977.6|981.9|976.9|53
1641386700000|2022-01-05 12:45:00|982.1|977.1|981.6|976.6|982.2|977.2|981.4|976.4|69
1641387000000|2022-01-05 12:50:00|981.7|976.7|982.3|977.3|982.3|977.3|981.6|976.6|69
1641387300000|2022-01-05 12:55:00|982.4|977.4|983.4|978.4|983.4|978.4|981.9|976.9|77
1641387600000|2022-01-05 13:00:00|983.3|978.3|984.5|979.5|984.7|979.7|983.3|978.3|100
1641387900000|2022-01-05 13:05:00|984.4|979.4|986.2|981.2|987|982|984.4|979.4|141
1641388200000|2022-01-05 13:10:00|986.1|981.1|986.6|981.6|986.9|981.9|985.6|980.6|131
1641388500000|2022-01-05 13:15:00|986.3|978.2|983.5|978.5|986.6|980.6|982.5|977.1|307
1641388800000|2022-01-05 13:20:00|983.7|978.7|987.9|982.9|988.1|983.1|983.4|978.4|205
1641389100000|2022-01-05 13:25:00|987.8|982.8|990.6|985.6|991.2|986.2|987.8|982.8|240
1641389400000|2022-01-05 13:30:00|992.1|987.1|994.3|989.3|995.1|990.1|992.1|987.1|279
1641389700000|2022-01-05 13:35:00|994.2|989.2|993.1|988.1|994.8|989.8|992.8|987.8|250
1641390000000|2022-01-05 13:40:00|993|988|994.6|989.6|995.3|990.3|991.9|986.9|276
1641390300000|2022-01-05 13:45:00|994.8|989.8|994.9|989.9|995.4|990.4|992.2|987.2|256
1641390600000|2022-01-05 13:50:00|994.8|989.8|994.3|989.3|995.2|990.2|993.5|988.5|168
1641390900000|2022-01-05 13:55:00|994.4|989.4|992.5|987.5|994.4|989.4|992.1|987.1|191
1641391200000|2022-01-05 14:00:00|992.6|987.6|991.2|986.2|993.6|988.6|989.9|984.9|202
1641391500000|2022-01-05 14:05:00|991.1|986.1|991|986|991.8|986.8|988.9|983.9|179
1641391800000|2022-01-05 14:10:00|991.1|986.1|989.4|984.4|991.9|986.9|988.5|983.5|147
1641392100000|2022-01-05 14:15:00|989.5|984.5|991.7|986.7|992|987|989.2|984.2|156
1641392400000|2022-01-05 14:20:00|991.8|986.8|989.8|984.8|991.9|986.9|989.4|984.4|134
1641392700000|2022-01-05 14:25:00|989.9|984.9|988|983|990|985|987.3|982.3|159
1641393000000|2022-01-05 14:30:00|988.5|983.5|986|981|989.2|984.2|983.7|978.7|318
1641393300000|2022-01-05 14:35:00|985.5|980.5|984.6|979.6|987.3|982.3|984.4|979.4|270
1641393600000|2022-01-05 14:40:00|984.5|979.5|987.8|982.8|988.8|983.8|984.4|979.4|311
1641393900000|2022-01-05 14:45:00|988.1|983.1|988.2|983.2|989.3|984.3|987.1|982.1|294
1641394200000|2022-01-05 14:50:00|988.3|983.3|989.4|984.4|990.5|985.5|987.6|982.6|301
1641394500000|2022-01-05 14:55:00|989.3|984.3|992.5|987.5|992.5|987.5|988.1|983.1|249
1641394800000|2022-01-05 15:00:00|992.3|987.3|994.3|989.3|994.4|989.4|992.3|987.3|367
1641395100000|2022-01-05 15:05:00|994.2|989.2|998.8|993.8|998.9|993.9|993.6|988.6|245
1641395400000|2022-01-05 15:10:00|998.7|993.7|999.2|994.2|1000.7|995.7|998.4|993.4|291
1641395700000|2022-01-05 15:15:00|999.1|994.1|997.4|992.4|999.4|994.4|997.2|992.2|236
1641396000000|2022-01-05 15:20:00|997.3|992.3|1001.3|996.3|1001.5|996.5|996.9|991.9|249
1641396300000|2022-01-05 15:25:00|1001.4|996.4|1003|998|1003.3|998.3|1001.4|996.4|211
1641396600000|2022-01-05 15:30:00|1003.1|998.1|998.3|993.3|1004.2|999.2|997.7|992.7|299
1641396900000|2022-01-05 15:35:00|998.7|993.7|998.9|993.9|1000.3|995.3|997.8|992.8|166
1641397200000|2022-01-05 15:40:00|998.8|993.8|1002.2|997.2|1002.5|997.5|998.8|993.8|141
1641397500000|2022-01-05 15:45:00|1001.9|996.9|1002.2|997.2|1002.6|997.6|1001.4|996.4|166
1641397800000|2022-01-05 15:50:00|1002.1|997.1|1001.2|996.2|1002.5|997.5|999.7|994.7|141
1641398100000|2022-01-05 15:55:00|1001.3|996.3|1001.3|996.3|1001.9|996.9|1000|995|176
1641398400000|2022-01-05 16:00:00|1001.2|996.2|999.4|994.4|1001.3|996.3|999.4|994.4|143
1641398700000|2022-01-05 16:05:00|999.5|994.5|998.9|993.9|999.5|994.5|997.6|992.6|108
1641399000000|2022-01-05 16:10:00|999|994|998.1|993.1|999.6|994.6|998.1|993.1|135
1641399300000|2022-01-05 16:15:00|998.2|993.2|1000.2|995.2|1000.5|995.5|998.2|993.2|107
1641399600000|2022-01-05 16:20:00|1000.1|995.1|1000.3|995.3|1001.3|996.3|999.1|994.1|122
1641399900000|2022-01-05 16:25:00|1000.5|995.5|1001.3|996.3|1001.6|996.6|1000.2|995.2|142
1641400200000|2022-01-05 16:30:00|1001.4|996.4|1000.9|995.9|1001.4|996.4|1000.2|995.2|149
1641400500000|2022-01-05 16:35:00|1001|996|1002|997|1002.1|997.1|1000.9|995.9|108
1641400800000|2022-01-05 16:40:00|1001.8|996.8|1001.5|996.5|1002.2|997.2|1001.2|996.2|82
1641401100000|2022-01-05 16:45:00|1001.4|996.4|1000.3|995.3|1001.5|996.5|1000|995|98
1641401400000|2022-01-05 16:50:00|1000.4|995.4|1000|995|1000.5|995.5|999.5|994.5|119
1641401700000|2022-01-05 16:55:00|999.9|994.9|1000.9|995.9|1001.2|996.2|999.9|994.9|93
1641402000000|2022-01-05 17:00:00|1001|996|1001.7|996.7|1001.8|996.8|1000.8|995.8|121
1641402300000|2022-01-05 17:05:00|1001.8|996.8|1002.3|997.3|1002.6|997.6|1001.7|996.7|81
1641402600000|2022-01-05 17:10:00|1002.2|997.2|1002.3|997.3|1002.5|997.5|1002.1|997.1|96
1641402900000|2022-01-05 17:15:00|1002.4|997.4|1003.2|998.2|1003.2|998.2|1002.2|997.2|93
1641403200000|2022-01-05 17:20:00|1003.1|998.1|1004.7|999.7|1004.9|999.9|1003.1|998.1|74
1641403500000|2022-01-05 17:25:00|1004.9|999.9|1005.6|1000.6|1005.9|1000.9|1004.3|999.3|102
1641403800000|2022-01-05 17:30:00|1005.5|1000.5|1006.2|1001.2|1006.2|1001.2|1005.1|1000.1|86
1641404100000|2022-01-05 17:35:00|1006.1|1001.1|1006.2|1001.2|1006.7|1001.7|1005.6|1000.6|128
1641404400000|2022-01-05 17:40:00|1006.1|1001.1|1006.6|1001.6|1006.9|1001.9|1006|1001|62
1641404700000|2022-01-05 17:45:00|1006.7|1001.7|1007.7|1002.7|1009.8|1004.8|1006.7|1001.7|124
1641405000000|2022-01-05 17:50:00|1007.6|1002.6|1005.7|1000.7|1007.7|1002.7|1005.6|1000.6|92
1641405300000|2022-01-05 17:55:00|1005.6|1000.6|1006.3|1001.3|1008.1|1003.1|1005.6|1000.6|105
1641405600000|2022-01-05 18:00:00|1006.2|1001.2|1006.7|1001.7|1007.3|1002.3|1005.6|1000.6|169
1641405900000|2022-01-05 18:05:00|1006.4|1001.4|1002.1|997.1|1006.7|1001.7|1001.7|996.7|163
1641406200000|2022-01-05 18:10:00|1002.2|997.2|1003.7|998.7|1003.7|998.7|1002.1|997.1|105
1641406500000|2022-01-05 18:15:00|1003.8|998.8|1003.6|998.6|1004.6|999.6|1003.3|998.3|118
1641406800000|2022-01-05 18:20:00|1003.5|998.5|1004.1|999.1|1004.2|999.2|1002.7|997.7|130
1641407100000|2022-01-05 18:25:00|1004.2|999.2|1003.5|998.5|1004.3|999.3|1003.4|998.4|86
1641407400000|2022-01-05 18:30:00|1003.4|998.4|1004|999|1004.1|999.1|1002.9|997.9|69
1641407700000|2022-01-05 18:35:00|1003.9|998.9|1003.6|998.6|1004.1|999.1|1003.2|998.2|56
1641408000000|2022-01-05 18:40:00|1003.5|998.5|1003.7|998.7|1003.7|998.7|1002.9|997.9|41
1641408300000|2022-01-05 18:45:00|1003.6|998.6|1003.1|998.1|1003.9|998.9|1002.9|997.9|72
1641408600000|2022-01-05 18:50:00|1003|998|1002.8|997.8|1003.1|998.1|1002.6|997.6|43
1641408900000|2022-01-05 18:55:00|1002.7|997.7|1004.4|992.9|1004.4|997.7|1001.1|992.9|42
1641409200000|2022-01-05 19:00:00|1004.5|995.2|999.2|994.2|1004.5|997.6|999|994|306
1641409500000|2022-01-05 19:05:00|999.3|994.3|995.6|990.6|999.7|994.7|995.4|990.4|409
1641409800000|2022-01-05 19:10:00|995.7|990.7|994.4|989.4|996.6|991.6|993.8|988.8|354
1641410100000|2022-01-05 19:15:00|994.3|989.3|995.8|990.8|996.8|991.8|994.1|989.1|400
1641410400000|2022-01-05 19:20:00|995.7|990.7|995.4|990.4|997|992|994.7|989.7|190
1641410700000|2022-01-05 19:25:00|995.3|990.3|996.4|991.4|997.9|992.9|994.6|989.6|253
1641411000000|2022-01-05 19:30:00|996.5|991.5|994|989|997.2|992.2|993.9|988.9|165
1641411300000|2022-01-05 19:35:00|993.9|988.9|993.8|988.8|995.9|990.9|993.1|988.1|323
1641411600000|2022-01-05 19:40:00|993.9|988.9|992.9|987.9|993.9|988.9|992.8|987.8|223
1641411900000|2022-01-05 19:45:00|992.8|987.8|992.8|987.8|993.1|988.1|992.3|987.3|258
1641412200000|2022-01-05 19:50:00|992.9|987.9|992.5|987.5|993.3|988.3|992.2|987.2|246
1641412500000|2022-01-05 19:55:00|992.4|987.4|991.8|986.8|992.6|987.6|991.3|986.3|226
1641412800000|2022-01-05 20:00:00|991.7|986.7|992|987|992.3|987.3|991.2|986.2|156
1641413100000|2022-01-05 20:05:00|991.9|986.9|989.8|984.8|992|987|989.6|984.6|165
1641413400000|2022-01-05 20:10:00|989.9|984.9|989.2|984.2|990|985|988.6|983.6|189
1641413700000|2022-01-05 20:15:00|989.3|984.3|988|983|989.4|984.4|987.1|982.1|223
1641414000000|2022-01-05 20:20:00|987.9|982.9|988.1|983.1|988.4|983.4|987.5|982.5|201
1641414300000|2022-01-05 20:25:00|988.2|983.2|987.9|982.9|989|984|987.6|982.6|251
1641414600000|2022-01-05 20:30:00|987.8|982.8|987.5|982.5|988.2|983.2|986.7|981.7|189
1641414900000|2022-01-05 20:35:00|987.4|982.4|987.8|982.8|989.1|984.1|987.1|982.1|126
1641415200000|2022-01-05 20:40:00|987.7|982.7|988.9|983.9|989.4|984.4|987.7|982.7|175
1641415500000|2022-01-05 20:45:00|989|984|987.6|982.6|989|984|987.5|982.5|227
1641415800000|2022-01-05 20:50:00|987.5|982.5|987.6|982.6|987.9|982.9|987.2|982.2|182
1641416100000|2022-01-05 20:55:00|987.7|982.7|986.6|981.6|987.7|982.7|986.4|981.4|85
1641416400000|2022-01-05 21:00:00|986.5|981.5|986.7|981.7|987.1|982.1|986.4|981.4|101
1641416700000|2022-01-05 21:05:00|986.8|981.8|987.4|982.4|987.4|982.4|986.7|981.7|69
1641417000000|2022-01-05 21:10:00|987.2|982.2|987.5|982.5|987.5|982.5|987.2|982.2|64
1641417300000|2022-01-05 21:15:00|987.4|982.4|987.7|982.7|987.8|982.8|987.2|982.2|37
1641417600000|2022-01-05 21:20:00|987.6|982.6|987.2|982.2|987.7|982.7|987.2|982.2|19
1641417900000|2022-01-05 21:25:00|987.3|982.3|987.5|982.5|987.5|982.5|987.3|982.3|9
1641418200000|2022-01-05 21:30:00|987.4|982.4|987.5|982.5|987.6|982.6|987.3|982.3|38
1641418500000|2022-01-05 21:35:00|987.4|982.4|987.7|982.7|987.8|982.8|987.4|982.4|17
1641418800000|2022-01-05 21:40:00|987.6|982.6|987.9|982.9|988|983|987.4|982.4|25
1641419100000|2022-01-05 21:45:00|988|983|988.1|983.1|988.4|983.4|987.6|982.6|41
1641419400000|2022-01-05 21:50:00|988.2|983.2|988.4|983.4|988.5|983.5|988.1|983.1|27
1641419700000|2022-01-05 21:55:00|988.3|983.3|988.3|983.3|988.6|983.6|987.8|982.8|58
1641423600000|2022-01-05 23:00:00|987.4|982.4|987.2|982.2|987.8|982.8|986.9|981.9|45
1641423900000|2022-01-05 23:05:00|987.3|982.3|988.2|983.2|988.2|983.2|986.8|981.8|43
1641424200000|2022-01-05 23:10:00|988.3|983.3|988.2|983.2|988.8|983.8|988.1|983.1|35
1641424500000|2022-01-05 23:15:00|988.1|983.1|989.3|984.3|989.4|984.4|988|983|42
1641424800000|2022-01-05 23:20:00|989.6|984.6|990.8|985.8|991.8|986.8|989.3|984.3|27
1641425100000|2022-01-05 23:25:00|990.7|985.7|991.7|986.7|991.7|986.7|990.7|985.7|26
1641425400000|2022-01-05 23:30:00|991.9|986.9|992|987|992|987|991.9|986.9|2
1641425700000|2022-01-05 23:35:00|991.9|986.9|991.9|986.9|992.3|987.3|991.9|986.9|23
1641426000000|2022-01-05 23:40:00|992|987|991.1|986.1|992.1|987.1|991|986|32
1641426300000|2022-01-05 23:45:00|990.9|985.9|989.1|984.1|991|986|988.8|983.8|45
1641426600000|2022-01-05 23:50:00|989|984|989.9|984.9|990.4|985.4|989|984|47
1641426900000|2022-01-05 23:55:00|989.7|984.7|989.8|984.8|989.9|984.9|989.6|984.6|10
1641427200000|2022-01-06 00:00:00|989.6|984.6|988.9|983.9|989.7|984.7|988.9|983.9|38
1641427500000|2022-01-06 00:05:00|989|984|988.7|983.7|989|984|988.7|983.7|11
1641427800000|2022-01-06 00:10:00|988.8|983.8|988.8|983.8|988.8|983.8|987.5|982.5|57
1641428100000|2022-01-06 00:15:00|988.9|983.9|988.7|983.7|989.2|984.2|988.2|983.2|32
1641428400000|2022-01-06 00:20:00|988.8|983.8|988.1|983.1|988.8|983.8|988.1|983.1|22
1641428700000|2022-01-06 00:25:00|987.9|982.9|988.5|983.5|988.6|983.6|987.8|982.8|27
1641429000000|2022-01-06 00:30:00|988.4|983.4|988.1|983.1|988.4|983.4|987.8|982.8|25
1641429300000|2022-01-06 00:35:00|988|983|987.4|982.4|988.2|983.2|987.4|982.4|47
1641429600000|2022-01-06 00:40:00|987.5|982.5|987.2|982.2|987.5|982.5|987.2|982.2|62
1641429900000|2022-01-06 00:45:00|987.1|982.1|987.2|982.2|987.2|982.2|986.3|981.3|39
1641430200000|2022-01-06 00:50:00|987.1|982.1|988|983|988|983|987.1|982.1|36
1641430500000|2022-01-06 00:55:00|987.9|982.9|987.7|982.7|988|983|987.2|982.2|31
1641430800000|2022-01-06 01:00:00|987.8|982.8|987.5|982.5|988.3|983.3|987|982|114
1641431100000|2022-01-06 01:05:00|987.3|982.3|985.7|980.7|987.3|982.3|984.6|979.6|96
1641431400000|2022-01-06 01:10:00|985.6|980.6|985.2|980.2|985.6|980.6|983.7|978.7|72
1641431700000|2022-01-06 01:15:00|985.3|980.3|984.2|979.2|985.3|980.3|984.2|979.2|37
1641432000000|2022-01-06 01:20:00|984.1|979.1|984.9|979.9|985.2|980.2|984|979|77
1641432300000|2022-01-06 01:25:00|984.8|979.8|984.1|979.1|984.9|979.9|983.4|978.4|92
1641432600000|2022-01-06 01:30:00|984|979|986|981|986|981|983.9|978.9|55
1641432900000|2022-01-06 01:35:00|986.1|981.1|986.3|981.3|986.4|981.4|986|981|50
1641433200000|2022-01-06 01:40:00|986.4|981.4|987.4|982.4|987.8|982.8|986.3|981.3|33
1641433500000|2022-01-06 01:45:00|987.5|982.5|987.4|982.4|987.7|982.7|987.3|982.3|65
1641433800000|2022-01-06 01:50:00|987.5|982.5|987.7|982.7|988|983|987.5|982.5|7
1641434100000|2022-01-06 01:55:00|987.8|982.8|987.3|982.3|987.8|982.8|987.1|982.1|17
1641434400000|2022-01-06 02:00:00|987.2|982.2|985.9|980.9|987.3|982.3|985.9|980.9|81
1641434700000|2022-01-06 02:05:00|986|981|984.8|979.8|986|981|984.6|979.6|93
1641435000000|2022-01-06 02:10:00|984.7|979.7|984.6|979.6|984.8|979.8|984.3|979.3|48
1641435300000|2022-01-06 02:15:00|984.5|979.5|984.7|979.7|984.7|979.7|984.1|979.1|32
1641435600000|2022-01-06 02:20:00|984.9|979.9|984.5|979.5|985.1|980.1|984.3|979.3|72
1641435900000|2022-01-06 02:25:00|984.4|979.4|984|979|984.5|979.5|984|979|38
1641436200000|2022-01-06 02:30:00|983.6|978.6|985.3|980.3|985.3|980.3|983.5|978.5|51
1641436500000|2022-01-06 02:35:00|985.2|980.2|985.9|980.9|986|981|985.1|980.1|54
1641436800000|2022-01-06 02:40:00|985.8|980.8|984.7|979.7|985.8|980.8|984.6|979.6|26
1641437100000|2022-01-06 02:45:00|984.6|979.6|984.9|979.9|985.1|980.1|984.5|979.5|43
1641437400000|2022-01-06 02:50:00|984.8|979.8|985.3|980.3|985.3|980.3|984.5|979.5|72
1641437700000|2022-01-06 02:55:00|985.4|980.4|985.9|980.9|985.9|980.9|985.2|980.2|69
1641438000000|2022-01-06 03:00:00|985.8|980.8|986.5|981.5|986.7|981.7|985.7|980.7|25
1641438300000|2022-01-06 03:05:00|986.4|981.4|986.3|981.3|986.5|981.5|985.9|980.9|13
1641438600000|2022-01-06 03:10:00|985.9|980.9|985.4|980.4|986|981|985.1|980.1|55
1641438900000|2022-01-06 03:15:00|985.3|980.3|984.9|979.9|985.5|980.5|984.8|979.8|27
1641439200000|2022-01-06 03:20:00|985|980|986.2|981.2|986.2|981.2|984.8|979.8|21
1641439500000|2022-01-06 03:25:00|986.1|981.1|985.3|980.3|986.2|981.2|985.2|980.2|37
1641439800000|2022-01-06 03:30:00|985.4|980.4|985.9|980.9|986|981|985.4|980.4|55
1641440100000|2022-01-06 03:35:00|985.8|980.8|985.5|980.5|986.2|981.2|985.5|980.5|26
1641440400000|2022-01-06 03:40:00|985.4|980.4|984.8|979.8|985.4|980.4|984.8|979.8|73
1641440700000|2022-01-06 03:45:00|984.9|979.9|984.4|979.4|984.9|979.9|984.3|979.3|57
1641441000000|2022-01-06 03:50:00|984.5|979.5|983.4|978.4|984.5|979.5|983.3|978.3|88
1641441300000|2022-01-06 03:55:00|983.5|978.5|983.4|978.4|983.6|978.6|982.8|977.8|87
1641441600000|2022-01-06 04:00:00|983.3|978.3|981.8|976.8|983.3|978.3|981.7|976.7|45
1641441900000|2022-01-06 04:05:00|981.7|976.7|981.2|976.2|981.8|976.8|981.2|976.2|43
1641442200000|2022-01-06 04:10:00|981.1|976.1|981.3|976.3|981.4|976.4|981.1|976.1|9
1641442500000|2022-01-06 04:15:00|981.4|976.4|981.3|976.3|981.5|976.5|980.5|975.5|38
1641443100000|2022-01-06 04:25:00|981.4|976.4|980.4|975.4|981.5|976.5|980.4|975.4|26
1641443400000|2022-01-06 04:30:00|980.3|975.3|979.5|974.5|980.8|975.8|979.5|974.5|36
1641443700000|2022-01-06 04:35:00|979.4|974.4|979.6|974.6|979.8|974.8|979.4|974.4|37
1641444000000|2022-01-06 04:40:00|979.4|974.4|979.1|974.1|979.6|974.6|978.8|973.8|77
1641444300000|2022-01-06 04:45:00|979.2|974.2|978.8|973.8|979.4|974.4|978.8|973.8|27
1641444600000|2022-01-06 04:50:00|978.9|973.9|979|974|979.5|974.5|978.9|973.9|40
1641444900000|2022-01-06 04:55:00|978.9|973.9|978.8|973.8|979|974|978.8|973.8|26
1641445200000|2022-01-06 05:00:00|978.7|973.7|978.4|973.4|978.8|973.8|978.2|973.2|11
1641445500000|2022-01-06 05:05:00|978.5|973.5|978.3|973.3|979.2|974.2|978.3|973.3|34
1641445800000|2022-01-06 05:10:00|978.2|973.2|978.4|973.4|979|974|978|973|71
1641446100000|2022-01-06 05:15:00|978.5|973.5|979.8|974.8|979.8|974.8|978.4|973.4|65
1641446400000|2022-01-06 05:20:00|979.9|974.9|981.1|976.1|981.1|976.1|979.8|974.8|57
1641446700000|2022-01-06 05:25:00|981|976|981.9|976.9|982|977|980.8|975.8|56
1641447000000|2022-01-06 05:30:00|981.8|976.8|979.6|974.6|981.9|976.9|978.7|973.7|66
1641447300000|2022-01-06 05:35:00|979.5|974.5|978.8|973.8|979.6|974.6|978.7|973.7|36
1641447600000|2022-01-06 05:40:00|978.5|973.5|977.9|972.9|978.6|973.6|977.6|972.6|43
1641447900000|2022-01-06 05:45:00|977.8|972.8|977.8|972.8|978.3|973.3|977.7|972.7|48
1641448200000|2022-01-06 05:50:00|977.7|972.7|978.2|973.2|978.4|973.4|977.7|972.7|79
1641448500000|2022-01-06 05:55:00|978.1|973.1|978.4|973.4|979.1|974.1|978.1|973.1|49
1641448800000|2022-01-06 06:00:00|978.3|973.3|978.5|973.5|978.9|973.9|978.1|973.1|67
1641449100000|2022-01-06 06:05:00|978.6|973.6|978.1|973.1|978.7|973.7|978|973|17
1641449400000|2022-01-06 06:10:00|977.8|972.8|977.1|972.1|977.8|972.8|976.7|971.7|88
1641449700000|2022-01-06 06:15:00|977|972|976.7|971.7|977.1|972.1|976.2|971.2|30
1641450000000|2022-01-06 06:20:00|976.6|971.6|976.9|971.9|977.3|972.3|976.4|971.4|34
1641450300000|2022-01-06 06:25:00|977|972|977.6|972.6|978.1|973.1|976.9|971.9|77
1641450600000|2022-01-06 06:30:00|977.5|972.5|977.8|972.8|978|973|977.2|972.2|40
1641450900000|2022-01-06 06:35:00|977.9|972.9|978.5|973.5|979|974|977.9|972.9|41
1641451200000|2022-01-06 06:40:00|978.6|973.6|979|974|979|974|978.5|973.5|39
1641451500000|2022-01-06 06:45:00|979.1|974.1|978.1|973.1|979.7|974.7|977.8|972.8|29
1641451800000|2022-01-06 06:50:00|978|973|976.6|971.6|978|973|976|971|68
1641452100000|2022-01-06 06:55:00|976.7|971.7|978.2|973.2|978.2|973.2|976.7|971.7|66
1641452400000|2022-01-06 07:00:00|978|973|978.1|973.1|978.5|973.5|977.8|972.8|89
1641452700000|2022-01-06 07:05:00|978|973|978.1|973.1|978.3|973.3|977.3|972.3|66
1641453000000|2022-01-06 07:10:00|978|973|978.5|973.5|978.5|973.5|977.3|972.3|41
1641453300000|2022-01-06 07:15:00|978.8|973.8|978.9|973.9|978.9|973.9|977.3|972.3|71
1641453600000|2022-01-06 07:20:00|979|974|979.6|974.6|980.5|975.5|978.9|973.9|79
1641453900000|2022-01-06 07:25:00|979.7|974.7|979.9|974.9|980.1|975.1|978.9|973.9|129
1641454200000|2022-01-06 07:30:00|979.8|974.8|978.2|973.2|981.1|976.1|977.8|972.8|125
1641454500000|2022-01-06 07:35:00|978|973|978.5|973.5|978.9|973.9|978|973|77
1641454800000|2022-01-06 07:40:00|978.6|973.6|977.5|972.5|978.7|973.7|977.2|972.2|122
1641455100000|2022-01-06 07:45:00|977.6|972.6|977.4|972.4|977.6|972.6|977.2|972.2|81
1641455400000|2022-01-06 07:50:00|977.3|972.3|977.2|972.2|977.9|972.9|976.5|971.5|72
1641455700000|2022-01-06 07:55:00|976.8|971.8|977.2|972.2|977.9|972.9|976.7|971.7|90
1641456000000|2022-01-06 08:00:00|977.1|972.1|977.6|972.6|977.6|972.6|976.3|971.3|130
1641456300000|2022-01-06 08:05:00|977.8|972.8|977.8|972.8|979.8|974.8|977.6|972.6|106
1641456600000|2022-01-06 08:10:00|977.9|972.9|976.8|971.8|978.7|973.7|976.8|971.8|126
1641456900000|2022-01-06 08:15:00|976.7|971.7|977.3|972.3|977.8|972.8|975.4|970.4|110
1641457200000|2022-01-06 08:20:00|977.2|972.2|973.6|968.6|977.3|972.3|973.2|968.2|159
1641457500000|2022-01-06 08:25:00|973.7|968.7|970.8|965.8|973.7|968.7|967.1|962.1|233
1641457800000|2022-01-06 08:30:00|970.9|965.9|970.7|965.7|971|966|969.7|964.7|147
1641458100000|2022-01-06 08:35:00|970.5|965.5|969.4|964.4|970.7|965.7|968.6|963.6|139
1641458400000|2022-01-06 08:40:00|969.3|964.3|970.8|965.8|972.6|967.6|969.2|964.2|120
1641458700000|2022-01-06 08:45:00|971|966|971|966|971.9|966.9|970.4|965.4|201
1641459000000|2022-01-06 08:50:00|970.9|965.9|970.7|965.7|971.2|966.2|970.4|965.4|159
1641459300000|2022-01-06 08:55:00|970.6|965.6|971.3|966.3|971.9|966.9|970.5|965.5|173
1641459600000|2022-01-06 09:00:00|971.4|966.4|970.7|965.7|972|967|970.3|965.3|139
1641459900000|2022-01-06 09:05:00|970.8|965.8|969.9|964.9|971.1|966.1|969.6|964.6|200
1641460200000|2022-01-06 09:10:00|970|965|968.3|963.3|970.1|965.1|968.2|963.2|173
1641460500000|2022-01-06 09:15:00|968.2|963.2|970.4|965.4|970.4|965.4|968.2|963.2|102
1641460800000|2022-01-06 09:20:00|970.3|965.3|970.8|965.8|971|966|969.9|964.9|99
1641461100000|2022-01-06 09:25:00|970.7|965.7|969.5|964.5|970.9|965.9|969.4|964.4|129
1641461400000|2022-01-06 09:30:00|969.1|964.1|968.8|963.8|969.7|964.7|968.7|963.7|113
1641461700000|2022-01-06 09:35:00|968.9|963.9|970.1|965.1|970.5|965.5|968.8|963.8|88
1641462000000|2022-01-06 09:40:00|970|965|969.5|964.5|970.2|965.2|969.4|964.4|100
1641462300000|2022-01-06 09:45:00|969.6|964.6|969.9|964.9|970.2|965.2|968.4|963.4|156
1641462600000|2022-01-06 09:50:00|970|965|971.9|966.9|972.3|967.3|969.8|964.8|104
1641462900000|2022-01-06 09:55:00|971.6|966.6|973.2|968.2|974|969|970.6|965.6|154
1641463200000|2022-01-06 10:00:00|973.4|968.4|973.2|968.2|973.4|968.4|971.6|966.6|59
1641463500000|2022-01-06 10:05:00|973.3|968.3|975.3|970.3|975.7|970.7|973.1|968.1|105
1641463800000|2022-01-06 10:10:00|975.2|970.2|973.7|968.7|975.9|970.9|973.6|968.6|140
1641464100000|2022-01-06 10:15:00|973.9|968.9|975.8|970.8|976|971|973.5|968.5|100
1641464400000|2022-01-06 10:20:00|975.9|970.9|977.1|972.1|978|973|975.9|970.9|135
1641464700000|2022-01-06 10:25:00|977.2|972.2|978.7|973.7|978.7|973.7|977.1|972.1|135
1641465000000|2022-01-06 10:30:00|978.8|973.8|980.7|975.7|980.8|975.8|978.4|973.4|170
1641465300000|2022-01-06 10:35:00|980.8|975.8|980.6|975.6|981.8|976.8|980.2|975.2|123
1641465600000|2022-01-06 10:40:00|980.4|975.4|979.8|974.8|980.9|975.9|978|973|173
1641465900000|2022-01-06 10:45:00|979.7|974.7|981.4|976.4|981.7|976.7|979.7|974.7|88
1641466200000|2022-01-06 10:50:00|981.5|976.5|980|975|981.7|976.7|979.8|974.8|125
1641466500000|2022-01-06 10:55:00|980.1|975.1|978.9|973.9|980.1|975.1|978.7|973.7|104
1641466800000|2022-01-06 11:00:00|979|974|979.5|974.5|979.9|974.9|978.8|973.8|67
1641467100000|2022-01-06 11:05:00|979.6|974.6|979.4|974.4|979.8|974.8|979.1|974.1|72
1641467400000|2022-01-06 11:10:00|979.3|974.3|976.9|971.9|979.5|974.5|976.9|971.9|74
1641467700000|2022-01-06 11:15:00|976.6|971.6|976.1|971.1|976.6|971.6|975.1|970.1|102
1641468000000|2022-01-06 11:20:00|976.2|971.2|977.1|972.1|977.2|972.2|975.3|970.3|142
1641468300000|2022-01-06 11:25:00|977|972|976.8|971.8|977.6|972.6|976.6|971.6|65
1641468600000|2022-01-06 11:30:00|976.6|971.6|976.4|971.4|976.7|971.7|975.4|970.4|111
1641468900000|2022-01-06 11:35:00|976.1|971.1|976.1|971.1|976.5|971.5|975.6|970.6|115
1641469200000|2022-01-06 11:40:00|976.2|971.2|976.6|971.6|977.8|972.8|976.1|971.1|108
1641469500000|2022-01-06 11:45:00|976.4|971.4|974.8|969.8|977.1|972.1|974.7|969.7|89
1641469800000|2022-01-06 11:50:00|974.9|969.9|976.8|971.8|977.2|972.2|974.9|969.9|113
1641470100000|2022-01-06 11:55:00|976.9|971.9|977|972|977.6|972.6|976.7|971.7|122
1641470400000|2022-01-06 12:00:00|976.9|971.9|978.1|973.1|978.4|973.4|976.2|971.2|139
1641470700000|2022-01-06 12:05:00|978.2|973.2|979.6|974.6|979.7|974.7|978.1|973.1|85
1641471000000|2022-01-06 12:10:00|979.7|974.7|980.7|975.7|980.9|975.9|979.7|974.7|124
1641471300000|2022-01-06 12:15:00|980.8|975.8|979.2|974.2|981|976|979.2|974.2|122
1641471600000|2022-01-06 12:20:00|979.1|974.1|979.4|974.4|979.5|974.5|978.4|973.4|85
1641471900000|2022-01-06 12:25:00|979.5|974.5|979.8|974.8|979.9|974.9|979|974|79
1641472200000|2022-01-06 12:30:00|979.7|974.7|979.2|974.2|979.9|974.9|978.7|973.7|103
1641472500000|2022-01-06 12:35:00|979.1|974.1|978.3|973.3|979.1|974.1|978.2|973.2|85
1641472800000|2022-01-06 12:40:00|978.2|973.2|976.1|971.1|978.2|973.2|976|971|92
1641473100000|2022-01-06 12:45:00|976|971|976.7|971.7|976.8|971.8|975.8|970.8|83
1641473400000|2022-01-06 12:50:00|976.6|971.6|977.6|972.6|977.7|972.7|976.2|971.2|87
1641473700000|2022-01-06 12:55:00|977.5|972.5|974.4|969.4|977.6|972.6|974.1|969.1|170
1641474000000|2022-01-06 13:00:00|974.2|969.2|972.6|967.6|975.6|970.6|972.3|967.3|315
1641474300000|2022-01-06 13:05:00|972.5|967.5|974.5|969.5|975.3|970.3|971.1|966.1|222
1641474600000|2022-01-06 13:10:00|974.6|969.6|975.7|970.7|976|971|973.1|968.1|180
1641474900000|2022-01-06 13:15:00|975.6|970.6|977.3|972.3|977.4|972.4|975.4|970.4|165
1641475200000|2022-01-06 13:20:00|977|972|972.6|967.6|977.1|972.1|970.7|965.7|231
1641475500000|2022-01-06 13:25:00|972.5|967.5|974.6|965.7|974.6|967.5|970.2|965.2|112
1641475800000|2022-01-06 13:30:00|974.4|965.6|971.6|966.6|974.7|967.2|968.4|963.4|311
1641476100000|2022-01-06 13:35:00|971.4|966.4|968.8|963.8|971.8|966.8|968.7|963.7|208
1641476400000|2022-01-06 13:40:00|968.6|963.6|966.3|961.3|969.4|964.4|964.5|959.5|315
1641476700000|2022-01-06 13:45:00|966|961|967.2|962.2|968.4|963.4|965.7|960.7|209
1641477000000|2022-01-06 13:50:00|967.1|962.1|967.7|962.7|968.1|963.1|965.5|960.5|228
1641477300000|2022-01-06 13:55:00|967.5|962.5|969.5|964.5|970.2|965.2|967|962|248
1641477600000|2022-01-06 14:00:00|969.6|964.6|968.4|963.4|970|965|966.6|961.6|258
1641477900000|2022-01-06 14:05:00|968.8|963.8|967.6|962.6|969.7|964.7|966.5|961.5|179
1641478200000|2022-01-06 14:10:00|967.7|962.7|970.8|965.8|971.4|966.4|967.7|962.7|156
1641478500000|2022-01-06 14:15:00|970.9|965.9|968.1|963.1|970.9|965.9|967.3|962.3|140
1641478800000|2022-01-06 14:20:00|968|963|967.3|962.3|968.1|963.1|965.7|960.7|168
1641479100000|2022-01-06 14:25:00|967.4|962.4|965.9|960.9|967.5|962.5|965.3|960.3|158
1641479400000|2022-01-06 14:30:00|966|961|972|967|972.3|967.3|965.5|960.5|410
1641479700000|2022-01-06 14:35:00|972.1|967.1|970.2|965.2|973.5|968.5|969|964|411
1641480000000|2022-01-06 14:40:00|970|965|968.2|963.2|971|966|966.7|961.7|379
1641480300000|2022-01-06 14:45:00|968.3|963.3|968.6|963.6|969.7|964.7|966.5|961.5|376
1641480600000|2022-01-06 14:50:00|968.5|963.5|965.6|960.6|969.4|964.4|965.6|960.6|381
1641480900000|2022-01-06 14:55:00|965.7|960.7|963.2|958.2|965.7|960.7|960.6|955.6|321
1641481200000|2022-01-06 15:00:00|963.7|958.7|959.4|954.4|965|960|959|954|485
1641481500000|2022-01-06 15:05:00|959|954|959.1|954.1|960|955|957.4|952.4|533
1641481800000|2022-01-06 15:10:00|959.3|954.3|962.2|957.2|962.4|957.4|958.5|953.5|406
1641482100000|2022-01-06 15:15:00|962.3|957.3|962.3|957.3|964.5|959.5|961.7|956.7|274
1641482400000|2022-01-06 15:20:00|962.2|957.2|962.1|957.1|963.5|958.5|961|956|424
1641482700000|2022-01-06 15:25:00|962|957|964.4|959.4|965.7|960.7|961.7|956.7|238
1641483000000|2022-01-06 15:30:00|964.5|959.5|966.8|961.8|967.8|962.8|964.4|959.4|284
1641483300000|2022-01-06 15:35:00|967|962|965.1|960.1|967.1|962.1|964|959|303
1641483600000|2022-01-06 15:40:00|965.3|960.3|964.1|959.1|966.3|961.3|963.5|958.5|209
1641483900000|2022-01-06 15:45:00|964.3|959.3|970.1|965.1|970.1|965.1|963.9|958.9|264
1641484200000|2022-01-06 15:50:00|970.2|965.2|967.8|962.8|970.7|965.7|967.7|962.7|207
1641484500000|2022-01-06 15:55:00|967.9|962.9|967.9|962.9|968.6|963.6|966.4|961.4|244
1641484800000|2022-01-06 16:00:00|968|963|963.8|958.8|968|963|963.5|958.5|225
1641485100000|2022-01-06 16:05:00|963.9|958.9|966.8|961.8|967|962|963.9|958.9|221
1641485400000|2022-01-06 16:10:00|967.1|962.1|968.3|963.3|968.9|963.9|967.1|962.1|159
1641485700000|2022-01-06 16:15:00|968.4|963.4|966.5|961.5|969.2|964.2|966.4|961.4|148
1641486000000|2022-01-06 16:20:00|966.6|961.6|966.2|961.2|967.3|962.3|964.8|959.8|240
1641486300000|2022-01-06 16:25:00|966.1|961.1|965.4|960.4|966.4|961.4|964|959|172
1641486600000|2022-01-06 16:30:00|965.5|960.5|965.5|960.5|966|961|964.2|959.2|225
1641486900000|2022-01-06 16:35:00|965.6|960.6|964.3|959.3|965.7|960.7|964.2|959.2|128
1641487200000|2022-01-06 16:40:00|964.2|959.2|963.9|958.9|964.5|959.5|963.4|958.4|170
1641487500000|2022-01-06 16:45:00|964|959|964.5|959.5|964.8|959.8|963.2|958.2|139
1641487800000|2022-01-06 16:50:00|964.4|959.4|965.9|960.9|966.1|961.1|963.8|958.8|127
1641488100000|2022-01-06 16:55:00|965.8|960.8|964.6|959.6|965.9|960.9|963.9|958.9|173
1641488400000|2022-01-06 17:00:00|964.5|959.5|964.9|959.9|965.7|960.7|964.1|959.1|218
1641488700000|2022-01-06 17:05:00|965|960|965.7|960.7|966.3|961.3|964.8|959.8|178
1641489000000|2022-01-06 17:10:00|965.8|960.8|966.6|961.6|966.8|961.8|965.3|960.3|129
1641489300000|2022-01-06 17:15:00|966.7|961.7|967.8|962.8|968|963|966.6|961.6|109
1641489600000|2022-01-06 17:20:00|967.9|962.9|967.4|962.4|968|963|967.2|962.2|100
1641489900000|2022-01-06 17:25:00|967.3|962.3|968.8|963.8|968.9|963.9|966.8|961.8|146
1641490200000|2022-01-06 17:30:00|968.9|963.9|969|964|969.7|964.7|968.4|963.4|112
1641490500000|2022-01-06 17:35:00|969.1|964.1|968.9|963.9|969.2|964.2|967.6|962.6|142
1641490800000|2022-01-06 17:40:00|969|964|969.2|964.2|969.5|964.5|968.1|963.1|122
1641491100000|2022-01-06 17:45:00|969.1|964.1|967.1|962.1|969.2|964.2|967|962|52
1641491400000|2022-01-06 17:50:00|967|962|968|963|968.1|963.1|967|962|110
1641491700000|2022-01-06 17:55:00|968.3|963.3|966.9|961.9|968.3|963.3|966.9|961.9|144
1641492000000|2022-01-06 18:00:00|966.8|961.8|968.7|963.7|968.7|963.7|965.8|960.8|246
1641492300000|2022-01-06 18:05:00|968.8|963.8|968.7|963.7|968.9|963.9|968.1|963.1|134
1641492600000|2022-01-06 18:10:00|968.6|963.6|969.4|964.4|969.6|964.6|968.6|963.6|114
1641492900000|2022-01-06 18:15:00|969.3|964.3|968.6|963.6|969.4|964.4|967.9|962.9|140
1641493200000|2022-01-06 18:20:00|968.7|963.7|968|963|968.7|963.7|967.4|962.4|141
1641493500000|2022-01-06 18:25:00|968.1|963.1|967.8|962.8|968.4|963.4|967.5|962.5|133
1641493800000|2022-01-06 18:30:00|967.9|962.9|967.3|962.3|968.3|963.3|967.2|962.2|110
1641494100000|2022-01-06 18:35:00|967.2|962.2|967.6|962.6|968.1|963.1|967.2|962.2|119
1641494400000|2022-01-06 18:40:00|967.7|962.7|966.9|961.9|967.9|962.9|966.8|961.8|147
1641494700000|2022-01-06 18:45:00|966.8|961.8|967.6|962.6|968.2|963.2|966.6|961.6|137
1641495000000|2022-01-06 18:50:00|967.7|962.7|967.9|962.9|968.2|963.2|967.5|962.5|115
1641495300000|2022-01-06 18:55:00|967.8|962.8|968|963|968.5|963.5|967.8|962.8|135
1641495600000|2022-01-06 19:00:00|968.1|963.1|967.7|962.7|968.6|963.6|967.7|962.7|153
1641495900000|2022-01-06 19:05:00|967.6|962.6|968.3|963.3|968.3|963.3|967.2|962.2|100
1641496200000|2022-01-06 19:10:00|968.2|963.2|967.8|962.8|968.8|963.8|967.7|962.7|108
1641496500000|2022-01-06 19:15:00|967.7|962.7|968.2|963.2|968.7|963.7|967.7|962.7|79
1641496800000|2022-01-06 19:20:00|968.3|963.3|968.5|963.5|968.6|963.6|968|963|101
1641497100000|2022-01-06 19:25:00|968.6|963.6|969.1|964.1|969.3|964.3|968.3|963.3|57
1641497400000|2022-01-06 19:30:00|969|964|967.8|962.8|969.8|964.8|967.6|962.6|134
1641497700000|2022-01-06 19:35:00|967.7|962.7|968.8|963.8|968.9|963.9|967.7|962.7|104
1641498000000|2022-01-06 19:40:00|968.9|963.9|968.8|963.8|969|964|968.5|963.5|100
1641498300000|2022-01-06 19:45:00|968.9|963.9|969.5|964.5|969.5|964.5|968.8|963.8|60
1641498600000|2022-01-06 19:50:00|969.4|964.4|969.1|964.1|969.5|964.5|968.3|963.3|127
1641498900000|2022-01-06 19:55:00|969.2|964.2|969.1|964.1|969.8|964.8|969.1|964.1|51
1641499200000|2022-01-06 20:00:00|969.2|964.2|969.9|964.9|970|965|969.1|964.1|103
1641499500000|2022-01-06 20:05:00|970|965|969.7|964.7|970|965|969.6|964.6|35
1641499800000|2022-01-06 20:10:00|969.8|964.8|969.5|964.5|969.9|964.9|969.5|964.5|75
1641500100000|2022-01-06 20:15:00|969.6|964.6|968.9|963.9|969.6|964.6|968.9|963.9|125
1641500400000|2022-01-06 20:20:00|969|964|968.9|963.9|969.4|964.4|968.8|963.8|94
1641500700000|2022-01-06 20:25:00|969|964|969.2|964.2|969.3|964.3|968.5|963.5|155
1641501000000|2022-01-06 20:30:00|969|964|968.8|963.8|969.2|964.2|968.8|963.8|85
1641501300000|2022-01-06 20:35:00|968.7|963.7|968.3|963.3|968.9|963.9|968.1|963.1|99
1641501600000|2022-01-06 20:40:00|968.2|963.2|968.2|963.2|968.4|963.4|967.8|962.8|92
1641501900000|2022-01-06 20:45:00|968.3|963.3|967.7|962.7|968.3|963.3|967.7|962.7|91
1641502200000|2022-01-06 20:50:00|967.8|962.8|967.3|962.3|968|963|967|962|209
1641502500000|2022-01-06 20:55:00|967.4|962.4|968.6|963.6|968.6|963.6|967.1|962.1|106
1641502800000|2022-01-06 21:00:00|968.5|963.5|967.8|962.8|968.5|963.5|967.7|962.7|69
1641503100000|2022-01-06 21:05:00|967.9|962.9|968.2|963.2|968.5|963.5|967.8|962.8|24
1641503400000|2022-01-06 21:10:00|968.3|963.3|968.5|963.5|968.6|963.6|968|963|50
1641503700000|2022-01-06 21:15:00|968.6|963.6|968.8|963.8|968.8|963.8|968.5|963.5|31
1641504000000|2022-01-06 21:20:00|968.7|963.7|969.1|964.1|969.3|964.3|968.7|963.7|16
1641504300000|2022-01-06 21:25:00|969.2|964.2|969|964|969.3|964.3|968.9|963.9|13
1641504600000|2022-01-06 21:30:00|968.9|963.9|969.4|964.4|970.1|965.1|968.9|963.9|30
1641504900000|2022-01-06 21:35:00|969.5|964.5|969.6|964.6|969.7|964.7|969|964|15
1641505200000|2022-01-06 21:40:00|969.7|964.7|969.6|964.6|969.8|964.8|969.5|964.5|19
1641505500000|2022-01-06 21:45:00|969.8|964.8|970.7|965.7|970.9|965.9|969.6|964.6|43
1641505800000|2022-01-06 21:50:00|970.6|965.6|970.8|965.8|971|966|970.2|965.2|47
1641506100000|2022-01-06 21:55:00|970.9|965.9|972.6|967.6|972.6|967.6|970.8|965.8|44
1641510000000|2022-01-06 23:00:00|970.6|965.6|971.4|966.4|971.7|966.7|970.6|965.6|19
1641510300000|2022-01-06 23:05:00|971.5|966.5|971.6|966.6|971.6|966.6|970.5|965.5|44
1641510600000|2022-01-06 23:10:00|971.3|966.3|970.4|965.4|971.3|966.3|970.2|965.2|24
1641510900000|2022-01-06 23:15:00|970.3|965.3|970.6|965.6|970.6|965.6|970|965|39
1641511200000|2022-01-06 23:20:00|970.7|965.7|970.3|965.3|970.8|965.8|970.2|965.2|7
1641511500000|2022-01-06 23:25:00|970.4|965.4|970.1|965.1|970.6|965.6|969.8|964.8|41
1641511800000|2022-01-06 23:30:00|970.2|965.2|970|965|970.3|965.3|970|965|11
1641512100000|2022-01-06 23:35:00|969.9|964.9|969.7|964.7|969.9|964.9|969.4|964.4|28
1641512400000|2022-01-06 23:40:00|969.6|964.6|970.2|965.2|970.4|965.4|969.6|964.6|41
1641512700000|2022-01-06 23:45:00|970.4|965.4|972.1|967.1|972.1|967.1|970.1|965.1|49
1641513000000|2022-01-06 23:50:00|972|967|972|967|972.1|967.1|971.5|966.5|25
1641513300000|2022-01-06 23:55:00|972.1|967.1|973.1|968.1|974.2|969.2|971.7|966.7|61
1641513600000|2022-01-07 00:00:00|973.2|968.2|974.7|969.7|975.3|970.3|973.1|968.1|80
1641513900000|2022-01-07 00:05:00|974.6|969.6|974.7|969.7|975.4|970.4|974.4|969.4|59
1641514200000|2022-01-07 00:10:00|974.6|969.6|975.3|970.3|975.3|970.3|973.8|968.8|54
1641514500000|2022-01-07 00:15:00|975.2|970.2|974.5|969.5|975.3|970.3|974.4|969.4|36
1641514800000|2022-01-07 00:20:00|974.7|969.7|974.8|969.8|974.8|969.8|973.9|968.9|50
1641515100000|2022-01-07 00:25:00|974.5|969.5|974.7|969.7|975.1|970.1|974.2|969.2|28
1641515400000|2022-01-07 00:30:00|974.3|969.3|975.1|970.1|975.2|970.2|974.3|969.3|41
1641515700000|2022-01-07 00:35:00|975.2|970.2|975.2|970.2|975.5|970.5|974.8|969.8|26
1641516000000|2022-01-07 00:40:00|975.1|970.1|975.2|970.2|975.3|970.3|974.7|969.7|42
1641516300000|2022-01-07 00:45:00|975|970|974.8|969.8|975.2|970.2|974.8|969.8|39
1641516600000|2022-01-07 00:50:00|974.7|969.7|974.5|969.5|974.8|969.8|974.2|969.2|40
1641516900000|2022-01-07 00:55:00|974.6|969.6|975|970|975|970|974.2|969.2|45
1641517200000|2022-01-07 01:00:00|974.9|969.9|974.5|969.5|975.1|970.1|974.3|969.3|129
1641517500000|2022-01-07 01:05:00|974.6|969.6|974.2|969.2|975.1|970.1|973.6|968.6|120
1641517800000|2022-01-07 01:10:00|974.3|969.3|973.8|968.8|974.3|969.3|973.6|968.6|94
1641518100000|2022-01-07 01:15:00|973.9|968.9|974|969|974|969|973.5|968.5|74
1641518400000|2022-01-07 01:20:00|973.9|968.9|973.8|968.8|974|969|973.5|968.5|77
1641518700000|2022-01-07 01:25:00|973.9|968.9|973.6|968.6|974|969|973.6|968.6|64
1641519000000|2022-01-07 01:30:00|973.7|968.7|973.9|968.9|973.9|968.9|973.3|968.3|79
1641519300000|2022-01-07 01:35:00|973.8|968.8|973.6|968.6|974.2|969.2|973.6|968.6|59
1641519600000|2022-01-07 01:40:00|973.5|968.5|973.1|968.1|973.6|968.6|973|968|53
1641519900000|2022-01-07 01:45:00|973.2|968.2|973.4|968.4|973.5|968.5|973.1|968.1|74
1641520200000|2022-01-07 01:50:00|973.3|968.3|973.7|968.7|973.8|968.8|973.3|968.3|68
1641520500000|2022-01-07 01:55:00|973.6|968.6|973.2|968.2|973.8|968.8|972.7|967.7|120
1641520800000|2022-01-07 02:00:00|973.1|968.1|971.4|966.4|973.2|968.2|971.4|966.4|130
1641521100000|2022-01-07 02:05:00|971.2|966.2|971.3|966.3|971.7|966.7|970.7|965.7|63
1641521400000|2022-01-07 02:10:00|971.4|966.4|972.3|967.3|972.6|967.6|971.3|966.3|56
1641521700000|2022-01-07 02:15:00|972.2|967.2|970.9|965.9|972.2|967.2|970.7|965.7|43
1641522000000|2022-01-07 02:20:00|971.2|966.2|971.1|966.1|971.9|966.9|971|966|42
1641522300000|2022-01-07 02:25:00|971.2|966.2|970.6|965.6|971.4|966.4|970.3|965.3|77
1641522600000|2022-01-07 02:30:00|970.5|965.5|970.7|965.7|971.4|966.4|970.2|965.2|67
1641522900000|2022-01-07 02:35:00|970.8|965.8|970.4|965.4|970.8|965.8|970.4|965.4|63
1641523200000|2022-01-07 02:40:00|970.5|965.5|971.4|966.4|971.4|966.4|970.5|965.5|36
1641523500000|2022-01-07 02:45:00|971.3|966.3|971.6|966.6|971.6|966.6|971|966|32
1641523800000|2022-01-07 02:50:00|971.7|966.7|972|967|972|967|971.6|966.6|33
1641524100000|2022-01-07 02:55:00|972.1|967.1|972.8|967.8|973.1|968.1|972.1|967.1|21
1641524400000|2022-01-07 03:00:00|972.7|967.7|972.2|967.2|972.8|967.8|972|967|54
1641524700000|2022-01-07 03:05:00|972.3|967.3|972.6|967.6|973|968|972.2|967.2|48
1641525000000|2022-01-07 03:10:00|972.4|967.4|972.1|967.1|972.7|967.7|972.1|967.1|9
1641525300000|2022-01-07 03:15:00|972.2|967.2|972.8|967.8|972.8|967.8|972.2|967.2|37
1641525600000|2022-01-07 03:20:00|972.9|967.9|974|969|974|969|972.9|967.9|79
1641525900000|2022-01-07 03:25:00|974.2|969.2|974.5|969.5|974.7|969.7|973.5|968.5|37
1641526200000|2022-01-07 03:30:00|974.6|969.6|973.6|968.6|974.6|969.6|973.6|968.6|25
1641526500000|2022-01-07 03:35:00|973.5|968.5|973.9|968.9|973.9|968.9|973.5|968.5|22
1641526800000|2022-01-07 03:40:00|973.8|968.8|973.1|968.1|974.3|969.3|973.1|968.1|52
1641527100000|2022-01-07 03:45:00|973|968|974.6|969.6|974.6|969.6|972.9|967.9|85
1641527400000|2022-01-07 03:50:00|974.7|969.7|974|969|974.8|969.8|973.5|968.5|63
1641527700000|2022-01-07 03:55:00|974.1|969.1|974.8|969.8|974.9|969.9|974.1|969.1|30
1641528000000|2022-01-07 04:00:00|974.6|969.6|974|969|974.9|969.9|973.9|968.9|67
1641528300000|2022-01-07 04:05:00|973.9|968.9|974.4|969.4|974.9|969.9|973.8|968.8|68
1641528600000|2022-01-07 04:10:00|974.3|969.3|973.6|968.6|974.3|969.3|973.4|968.4|19
1641528900000|2022-01-07 04:15:00|973.7|968.7|974|969|974.2|969.2|973.6|968.6|30
1641529200000|2022-01-07 04:20:00|973.9|968.9|973.7|968.7|974.1|969.1|973.5|968.5|28
1641529500000|2022-01-07 04:25:00|973.8|968.8|974.2|969.2|974.4|969.4|973.8|968.8|20
1641529800000|2022-01-07 04:30:00|974.1|969.1|974.2|969.2|974.3|969.3|974.1|969.1|39
1641530100000|2022-01-07 04:35:00|974.3|969.3|974|969|974.3|969.3|973.7|968.7|36
1641530400000|2022-01-07 04:40:00|974.1|969.1|974.8|969.8|975|970|973.8|968.8|209
1641530700000|2022-01-07 04:45:00|974.9|969.9|974.2|969.2|974.9|969.9|974.2|969.2|16
1641531000000|2022-01-07 04:50:00|974.1|969.1|973.9|968.9|974.2|969.2|973.8|968.8|49
1641531300000|2022-01-07 04:55:00|973.7|968.7|975.6|970.6|975.6|970.6|973.7|968.7|63
1641531600000|2022-01-07 05:00:00|975.5|970.5|974.6|969.6|975.6|970.6|974.3|969.3|82
1641531900000|2022-01-07 05:05:00|974.5|969.5|974|969|974.7|969.7|974|969|48
1641532200000|2022-01-07 05:10:00|973.8|968.8|974|969|974|969|973.5|968.5|40
1641532500000|2022-01-07 05:15:00|974.1|969.1|974.3|969.3|974.5|969.5|974.1|969.1|13
1641532800000|2022-01-07 05:20:00|974.4|969.4|974.6|969.6|974.6|969.6|974.2|969.2|55
1641533100000|2022-01-07 05:25:00|974.5|969.5|974.1|969.1|974.6|969.6|973.8|968.8|34
1641533400000|2022-01-07 05:30:00|974|969|973.6|968.6|974.3|969.3|973.4|968.4|45
1641533700000|2022-01-07 05:35:00|973.7|968.7|973.3|968.3|973.8|968.8|973.3|968.3|30
1641534000000|2022-01-07 05:40:00|973.2|968.2|972.4|967.4|973.2|968.2|972|967|48
1641534300000|2022-01-07 05:45:00|972.8|967.8|972.5|967.5|973.1|968.1|972.3|967.3|38
1641534600000|2022-01-07 05:50:00|972.4|967.4|972.3|967.3|972.6|967.6|971.6|966.6|53
1641534900000|2022-01-07 05:55:00|972.2|967.2|972.5|967.5|972.5|967.5|972.2|967.2|66
1641535200000|2022-01-07 06:00:00|972.4|967.4|972.2|967.2|972.9|967.9|972.2|967.2|42
1641535500000|2022-01-07 06:05:00|972.1|967.1|972.1|967.1|972.4|967.4|971.6|966.6|42
1641535800000|2022-01-07 06:10:00|972|967|971.7|966.7|972.2|967.2|971.5|966.5|66
1641536100000|2022-01-07 06:15:00|971.8|966.8|970.9|965.9|972.2|967.2|970.9|965.9|62
1641536400000|2022-01-07 06:20:00|971|966|969.6|964.6|971|966|969.5|964.5|26
1641536700000|2022-01-07 06:25:00|969.5|964.5|970|965|970|965|969.5|964.5|55
1641537000000|2022-01-07 06:30:00|969.9|964.9|969.4|964.4|970|965|969.3|964.3|21
1641537300000|2022-01-07 06:35:00|969.3|964.3|969.1|964.1|969.7|964.7|969.1|964.1|21
1641537600000|2022-01-07 06:40:00|969.2|964.2|970.5|965.5|970.7|965.7|969.2|964.2|48
1641537900000|2022-01-07 06:45:00|970.4|965.4|970.9|965.9|970.9|965.9|970.4|965.4|44
1641538200000|2022-01-07 06:50:00|970.8|965.8|970.3|965.3|971|966|970.2|965.2|32
1641538500000|2022-01-07 06:55:00|970.2|965.2|970.7|965.7|971|966|970.2|965.2|31
1641538800000|2022-01-07 07:00:00|970.6|965.6|970.7|965.7|970.8|965.8|970.1|965.1|46
1641539100000|2022-01-07 07:05:00|970.6|965.6|970.4|965.4|971|966|970.2|965.2|71
1641539400000|2022-01-07 07:10:00|970.3|965.3|970.2|965.2|970.7|965.7|969.8|964.8|50
1641539700000|2022-01-07 07:15:00|970.3|965.3|970|965|970.4|965.4|970|965|34
1641540000000|2022-01-07 07:20:00|970.1|965.1|970.1|965.1|970.7|965.7|970|965|34
1641540300000|2022-01-07 07:25:00|970|965|970.4|965.4|970.4|965.4|970|965|14
1641540600000|2022-01-07 07:30:00|970.3|965.3|970.8|965.8|970.8|965.8|970.2|965.2|42
1641540900000|2022-01-07 07:35:00|970.9|965.9|970.6|965.6|970.9|965.9|970.1|965.1|66
1641541200000|2022-01-07 07:40:00|970.5|965.5|969.8|964.8|970.6|965.6|969.6|964.6|38
1641541500000|2022-01-07 07:45:00|969.7|964.7|968.1|963.1|969.7|964.7|968|963|43
1641541800000|2022-01-07 07:50:00|968.2|963.2|968.4|963.4|968.6|963.6|967.2|962.2|68
1641542100000|2022-01-07 07:55:00|968.5|963.5|968.7|963.7|968.9|963.9|967.6|962.6|76
1641542400000|2022-01-07 08:00:00|968.6|963.6|967.1|962.1|969.2|964.2|967|962|119
1641542700000|2022-01-07 08:05:00|967|962|966.7|961.7|968|963|966.6|961.6|87
1641543000000|2022-01-07 08:10:00|966.6|961.6|966.1|961.1|967|962|965.6|960.6|98
1641543300000|2022-01-07 08:15:00|966.2|961.2|966.7|961.7|967|962|966|961|113
1641543600000|2022-01-07 08:20:00|966.8|961.8|966.9|961.9|967.4|962.4|966.6|961.6|102
1641543900000|2022-01-07 08:25:00|966.8|961.8|967.6|962.6|967.9|962.9|966.6|961.6|97
1641544200000|2022-01-07 08:30:00|967.5|962.5|966|961|967.8|962.8|965.6|960.6|91
1641544500000|2022-01-07 08:35:00|965.9|960.9|967.3|962.3|967.7|962.7|965.7|960.7|98
1641544800000|2022-01-07 08:40:00|967.2|962.2|967.1|962.1|967.6|962.6|966.2|961.2|108
1641545100000|2022-01-07 08:45:00|966.9|961.9|967.7|962.7|967.7|962.7|966.8|961.8|94
1641545400000|2022-01-07 08:50:00|967.6|962.6|969.1|964.1|969.9|964.9|967.6|962.6|95
1641545700000|2022-01-07 08:55:00|969.4|964.4|970.6|965.6|970.8|965.8|969.4|964.4|48
1641546000000|2022-01-07 09:00:00|970.5|965.5|970|965|970.6|965.6|969.7|964.7|69
1641546300000|2022-01-07 09:05:00|970.1|965.1|969.7|964.7|970.4|965.4|969.1|964.1|68
1641546600000|2022-01-07 09:10:00|969.8|964.8|972.4|967.4|972.9|967.9|969.7|964.7|116
1641546900000|2022-01-07 09:15:00|972.7|967.7|973.5|968.5|973.6|968.6|971.9|966.9|105
1641547200000|2022-01-07 09:20:00|973.4|968.4|974.5|969.5|974.7|969.7|973.4|968.4|91
1641547500000|2022-01-07 09:25:00|974.4|969.4|975.2|970.2|975.4|970.4|974.2|969.2|83
1641547800000|2022-01-07 09:30:00|975.3|970.3|976.1|971.1|976.1|971.1|974.8|969.8|56
1641548100000|2022-01-07 09:35:00|976.3|971.3|977.7|972.7|978.2|973.2|976.3|971.3|71
1641548400000|2022-01-07 09:40:00|977.6|972.6|978.5|973.5|979.4|974.4|977.6|972.6|83
1641548700000|2022-01-07 09:45:00|978.6|973.6|979.1|974.1|979.3|974.3|978.6|973.6|93
1641549000000|2022-01-07 09:50:00|979.2|974.2|978.8|973.8|979.7|974.7|978.7|973.7|82
1641549300000|2022-01-07 09:55:00|978.7|973.7|977|972|978.8|973.8|977|972|86
1641549600000|2022-01-07 10:00:00|976.9|971.9|976.9|971.9|977.9|972.9|976.9|971.9|112
1641549900000|2022-01-07 10:05:00|976.8|971.8|978.2|973.2|978.3|973.3|976.6|971.6|77
1641550200000|2022-01-07 10:10:00|978.3|973.3|977.6|972.6|978.3|973.3|977.6|972.6|63
1641550500000|2022-01-07 10:15:00|977.7|972.7|976.8|971.8|977.9|972.9|976.5|971.5|109
1641550800000|2022-01-07 10:20:00|976.7|971.7|976.6|971.6|976.9|971.9|976.4|971.4|63
1641551100000|2022-01-07 10:25:00|976.5|971.5|976.1|971.1|976.6|971.6|976.1|971.1|54
1641551400000|2022-01-07 10:30:00|976.2|971.2|975.6|970.6|976.2|971.2|975.2|970.2|54
1641551700000|2022-01-07 10:35:00|975.7|970.7|975.8|970.8|975.9|970.9|975.3|970.3|43
1641552000000|2022-01-07 10:40:00|975.9|970.9|976.7|971.7|977.1|972.1|975.9|970.9|49
1641552300000|2022-01-07 10:45:00|976.6|971.6|976|971|976.6|971.6|976|971|25
1641552600000|2022-01-07 10:50:00|976.1|971.1|976.4|971.4|976.5|971.5|975.4|970.4|66
1641552900000|2022-01-07 10:55:00|976.3|971.3|976.5|971.5|976.7|971.7|976.2|971.2|48
1641553200000|2022-01-07 11:00:00|976.4|971.4|975.8|970.8|976.4|971.4|975.3|970.3|51
1641553500000|2022-01-07 11:05:00|975.7|970.7|975.7|970.7|975.8|970.8|975.1|970.1|69
1641553800000|2022-01-07 11:10:00|975.8|970.8|976.3|971.3|976.7|971.7|975.8|970.8|74
1641554100000|2022-01-07 11:15:00|976.4|971.4|976.8|971.8|977|972|976.3|971.3|66
1641554400000|2022-01-07 11:20:00|976.7|971.7|976|971|976.7|971.7|976|971|37
1641554700000|2022-01-07 11:25:00|976.1|971.1|975.7|970.7|976.3|971.3|975.4|970.4|140
1641555000000|2022-01-07 11:30:00|975.8|970.8|975.1|970.1|976.3|971.3|975|970|49
1641555300000|2022-01-07 11:35:00|975|970|975.9|970.9|975.9|970.9|975|970|51
1641555600000|2022-01-07 11:40:00|976|971|976.1|971.1|976.2|971.2|975.5|970.5|45
1641555900000|2022-01-07 11:45:00|976.2|971.2|976.2|971.2|976.3|971.3|975.8|970.8|21
1641556200000|2022-01-07 11:50:00|976.3|971.3|976.9|971.9|977|972|976.2|971.2|91
1641556500000|2022-01-07 11:55:00|976.8|971.8|977|972|977.5|972.5|976.4|971.4|119
1641556800000|2022-01-07 12:00:00|976.9|971.9|977|972|977.5|972.5|976.6|971.6|90
1641557100000|2022-01-07 12:05:00|976.9|971.9|976.4|971.4|977|972|976.1|971.1|59
1641557400000|2022-01-07 12:10:00|976.3|971.3|976.6|971.6|976.6|971.6|975.7|970.7|56
1641557700000|2022-01-07 12:15:00|976.4|971.4|976.8|971.8|977|972|976.4|971.4|41
1641558000000|2022-01-07 12:20:00|976.7|971.7|976.7|971.7|976.8|971.8|975.9|970.9|72
1641558300000|2022-01-07 12:25:00|976.5|971.5|976.9|971.9|977|972|976.2|971.2|129
1641558600000|2022-01-07 12:30:00|976.8|971.8|976.6|971.6|977.1|972.1|976.4|971.4|118
1641558900000|2022-01-07 12:35:00|976.5|971.5|975.4|970.4|976.6|971.6|975.4|970.4|42
1641559200000|2022-01-07 12:40:00|975.2|970.2|974|969|975.2|970.2|973.9|968.9|109
1641559500000|2022-01-07 12:45:00|973.9|968.9|974.5|969.5|975|970|973.8|968.8|74
1641559800000|2022-01-07 12:50:00|974.4|969.4|974.2|969.2|974.8|969.8|974|969|72
1641560100000|2022-01-07 12:55:00|974|969|972.9|967.9|974.2|969.2|972.7|967.7|119
1641560400000|2022-01-07 13:00:00|973|968|972.7|967.7|973.6|968.6|972.2|967.2|193
1641560700000|2022-01-07 13:05:00|972.8|967.8|973|968|973.6|968.6|971.5|966.5|165
1641561000000|2022-01-07 13:10:00|972.9|967.9|970.4|965.4|973.2|968.2|970|965|168
1641561300000|2022-01-07 13:15:00|970.5|965.5|972.3|967.3|973|968|970.1|965.1|123
1641561600000|2022-01-07 13:20:00|972.7|967.7|968.8|963.8|972.8|967.8|967.8|962.8|208
1641561900000|2022-01-07 13:25:00|968.9|963.9|973.4|957|973.4|964.5|966.2|957|113
1641562200000|2022-01-07 13:30:00|973.3|956.9|968.9|963.9|976.2|968|966.2|956.9|783
1641562500000|2022-01-07 13:35:00|968.7|963.7|962.3|957.3|969|964|961.9|956.9|576
1641562800000|2022-01-07 13:40:00|962.1|957.1|965.5|960.5|965.9|960.9|960.5|955.5|464
1641563100000|2022-01-07 13:45:00|965.7|960.7|969.5|964.5|969.7|964.7|965.4|960.4|449
1641563400000|2022-01-07 13:50:00|969.6|964.6|965.8|960.8|969.7|964.7|965.4|960.4|319
1641563700000|2022-01-07 13:55:00|965.9|960.9|964.3|959.3|967.2|962.2|963.8|958.8|327
1641564000000|2022-01-07 14:00:00|964.2|959.2|963.5|958.5|965.1|960.1|962.7|957.7|261
1641564300000|2022-01-07 14:05:00|963.6|958.6|965|960|965.2|960.2|963.4|958.4|264
1641564600000|2022-01-07 14:10:00|965.1|960.1|964.4|959.4|966|961|962.9|957.9|271
1641564900000|2022-01-07 14:15:00|964.5|959.5|964.4|959.4|965.8|960.8|963.5|958.5|258
1641565200000|2022-01-07 14:20:00|964.2|959.2|964.4|959.4|964.9|959.9|963.9|958.9|264
1641565500000|2022-01-07 14:25:00|964.2|959.2|964.6|959.6|965.6|960.6|963.9|958.9|205
1641565800000|2022-01-07 14:30:00|964.7|959.7|961.4|956.4|965.2|960.2|961.4|956.4|347
1641566100000|2022-01-07 14:35:00|961.5|956.5|964.6|959.6|965.1|960.1|961.4|956.4|319
1641566400000|2022-01-07 14:40:00|964.7|959.7|967.1|962.1|967.3|962.3|963.4|958.4|306
1641566700000|2022-01-07 14:45:00|967.2|962.2|964.5|959.5|968.3|963.3|964.3|959.3|348
1641567000000|2022-01-07 14:50:00|964.6|959.6|963.1|958.1|965.3|960.3|962.3|957.3|222
1641567300000|2022-01-07 14:55:00|962.9|957.9|963.2|958.2|964.4|959.4|962.7|957.7|239
1641567600000|2022-01-07 15:00:00|963.1|958.1|962.8|957.8|963.5|958.5|961.2|956.2|275
1641567900000|2022-01-07 15:05:00|963|958|961|956|963|958|960.6|955.6|261
1641568200000|2022-01-07 15:10:00|960.9|955.9|960.5|955.5|962.1|957.1|960.4|955.4|218
1641568500000|2022-01-07 15:15:00|960.6|955.6|961.1|956.1|961.1|956.1|958|953|310
1641568800000|2022-01-07 15:20:00|960.8|955.8|961.6|956.6|962.6|957.6|959.7|954.7|257
1641569100000|2022-01-07 15:25:00|961.5|956.5|960.6|955.6|961.9|956.9|960.5|955.5|250
1641569400000|2022-01-07 15:30:00|960.5|955.5|958.5|953.5|961.8|956.8|958.5|953.5|189
1641569700000|2022-01-07 15:35:00|958.4|953.4|958.6|953.6|959.5|954.5|957.7|952.7|181
1641570000000|2022-01-07 15:40:00|958.5|953.5|957.1|952.1|959.1|954.1|956.8|951.8|267
1641570300000|2022-01-07 15:45:00|957|952|956.1|951.1|958.4|953.4|955.3|950.3|269
1641570600000|2022-01-07 15:50:00|956|951|957.1|952.1|957.5|952.5|955.2|950.2|311
1641570900000|2022-01-07 15:55:00|957.2|952.2|956.6|951.6|957.2|952.2|956.2|951.2|246
1641571200000|2022-01-07 16:00:00|956.5|951.5|957.7|952.7|959.4|954.4|956.4|951.4|250
1641571500000|2022-01-07 16:05:00|957.8|952.8|958.6|953.6|959.4|954.4|957|952|187
1641571800000|2022-01-07 16:10:00|958.5|953.5|958.6|953.6|959.2|954.2|957.8|952.8|210
1641572100000|2022-01-07 16:15:00|958.8|953.8|956.2|951.2|958.8|953.8|956.1|951.1|155
1641572400000|2022-01-07 16:20:00|956.1|951.1|957.3|952.3|957.6|952.6|956.1|951.1|171
1641572700000|2022-01-07 16:25:00|957.2|952.2|960|955|960.1|955.1|956.9|951.9|243
1641573000000|2022-01-07 16:30:00|959.9|954.9|960.7|955.7|960.9|955.9|959.1|954.1|160
1641573300000|2022-01-07 16:35:00|960.6|955.6|960.6|955.6|961.2|956.2|959.7|954.7|198
1641573600000|2022-01-07 16:40:00|960.9|955.9|960.6|955.6|961.1|956.1|960.1|955.1|194
1641573900000|2022-01-07 16:45:00|960.7|955.7|960.7|955.7|961|956|959.5|954.5|171
1641574200000|2022-01-07 16:50:00|960.8|955.8|961|956|961.1|956.1|959.7|954.7|183
1641574500000|2022-01-07 16:55:00|961.1|956.1|963.3|958.3|963.7|958.7|961|956|161
1641574800000|2022-01-07 17:00:00|963.4|958.4|961.8|956.8|964.7|959.7|961.4|956.4|181
1641575100000|2022-01-07 17:05:00|961.9|956.9|962.9|957.9|963.5|958.5|961.7|956.7|134
1641575400000|2022-01-07 17:10:00|963|958|961.5|956.5|963.5|958.5|961.4|956.4|123
1641575700000|2022-01-07 17:15:00|961.6|956.6|961.1|956.1|962.1|957.1|960.9|955.9|146
1641576000000|2022-01-07 17:20:00|961.2|956.2|960.8|955.8|961.5|956.5|960.4|955.4|129
1641576300000|2022-01-07 17:25:00|960.9|955.9|960.6|955.6|961|956|959.6|954.6|107
1641576600000|2022-01-07 17:30:00|960.7|955.7|961.3|956.3|961.3|956.3|960.1|955.1|100
1641576900000|2022-01-07 17:35:00|961.5|956.5|960.5|955.5|961.9|956.9|960.4|955.4|144
1641577200000|2022-01-07 17:40:00|960.4|955.4|961|956|961.9|956.9|960.3|955.3|83
1641577500000|2022-01-07 17:45:00|960.9|955.9|962|957|962.9|957.9|960.7|955.7|144
1641577800000|2022-01-07 17:50:00|961.9|956.9|964.1|959.1|965.7|960.7|961.9|956.9|123
1641578100000|2022-01-07 17:55:00|964|959|962.3|957.3|964.6|959.6|962.1|957.1|136
1641578400000|2022-01-07 18:00:00|962.2|957.2|964|959|964.3|959.3|961.5|956.5|208
1641578700000|2022-01-07 18:05:00|964.2|959.2|964.3|959.3|964.9|959.9|963.7|958.7|164
1641579000000|2022-01-07 18:10:00|964.2|959.2|965.1|960.1|965.2|960.2|963.9|958.9|177
1641579300000|2022-01-07 18:15:00|964.9|959.9|964.7|959.7|965.2|960.2|964.5|959.5|95
1641579600000|2022-01-07 18:20:00|964.8|959.8|964.2|959.2|965.3|960.3|963.9|958.9|145
1641579900000|2022-01-07 18:25:00|964.1|959.1|964.6|959.6|964.7|959.7|964|959|141
1641580200000|2022-01-07 18:30:00|964.5|959.5|965.6|960.6|965.7|960.7|964.5|959.5|124
1641580500000|2022-01-07 18:35:00|965.7|960.7|966|961|966.7|961.7|965.6|960.6|80
1641580800000|2022-01-07 18:40:00|966.1|961.1|965.6|960.6|966.2|961.2|965.1|960.1|132
1641581100000|2022-01-07 18:45:00|965.5|960.5|965.5|960.5|965.9|960.9|965.4|960.4|88
1641581400000|2022-01-07 18:50:00|965.4|960.4|964.7|959.7|965.4|960.4|964.7|959.7|130
1641581700000|2022-01-07 18:55:00|964.8|959.8|964.6|959.6|965.2|960.2|964.6|959.6|79
1641582000000|2022-01-07 19:00:00|964.7|959.7|964.3|959.3|965.1|960.1|964.3|959.3|114
1641582300000|2022-01-07 19:05:00|964.2|959.2|964.7|959.7|964.8|959.8|964.2|959.2|136
1641582600000|2022-01-07 19:10:00|964.6|959.6|965|960|965.2|960.2|964.6|959.6|123
1641582900000|2022-01-07 19:15:00|965.1|960.1|964.8|959.8|965.7|960.7|964.8|959.8|98
1641583200000|2022-01-07 19:20:00|964.7|959.7|964.2|959.2|965.1|960.1|964.2|959.2|92
1641583500000|2022-01-07 19:25:00|964.4|959.4|964.5|959.5|964.9|959.9|964.2|959.2|84
1641583800000|2022-01-07 19:30:00|964.3|959.3|964.5|959.5|964.6|959.6|964.2|959.2|90
1641584100000|2022-01-07 19:35:00|964.6|959.6|964.8|959.8|964.9|959.9|964.5|959.5|77
1641584400000|2022-01-07 19:40:00|964.9|959.9|965.8|960.8|966.4|961.4|964.3|959.3|91
1641584700000|2022-01-07 19:45:00|965.7|960.7|965.8|960.8|966.1|961.1|965.3|960.3|109
1641585000000|2022-01-07 19:50:00|965.9|960.9|966.4|961.4|966.4|961.4|965.8|960.8|99
1641585300000|2022-01-07 19:55:00|966.3|961.3|965.2|960.2|966.4|961.4|964.8|959.8|126
1641585600000|2022-01-07 20:00:00|965.4|960.4|965.1|960.1|965.4|960.4|964.8|959.8|70
1641585900000|2022-01-07 20:05:00|965.2|960.2|965|960|965.6|960.6|965|960|79
1641586200000|2022-01-07 20:10:00|965.1|960.1|964.3|959.3|965.2|960.2|964.3|959.3|54
1641586500000|2022-01-07 20:15:00|964.4|959.4|964.3|959.3|964.5|959.5|963.7|958.7|52
1641586800000|2022-01-07 20:20:00|964.2|959.2|963.7|958.7|964.3|959.3|963.7|958.7|90
1641587100000|2022-01-07 20:25:00|963.6|958.6|963|958|963.7|958.7|962.5|957.5|92
1641587400000|2022-01-07 20:30:00|963.2|958.2|963.1|958.1|963.7|958.7|962.9|957.9|68
1641587700000|2022-01-07 20:35:00|963|958|963.1|958.1|963.5|958.5|963|958|63
1641588000000|2022-01-07 20:40:00|963|958|962.2|957.2|963.1|958.1|962.1|957.1|42
1641588300000|2022-01-07 20:45:00|962.3|957.3|962.7|957.7|963.1|958.1|962.3|957.3|86
1641588600000|2022-01-07 20:50:00|962.8|957.8|962.4|957.4|963|958|962.2|957.2|124
1641588900000|2022-01-07 20:55:00|962.3|957.3|962.4|957.4|962.8|957.8|962|957|99
1641589200000|2022-01-07 21:00:00|962.3|957.3|962.9|957.9|962.9|957.9|962.2|957.2|57
1641589500000|2022-01-07 21:05:00|963|958|962.6|957.6|963|958|962.1|957.1|52
1641589800000|2022-01-07 21:10:00|962.7|957.7|962.4|957.4|962.7|957.7|962.4|957.4|16
1641590100000|2022-01-07 21:15:00|962.5|957.5|962.8|957.8|962.8|957.8|962.4|957.4|25
1641590400000|2022-01-07 21:20:00|962.7|957.7|962.4|957.4|962.8|957.8|962.4|957.4|20
1641590700000|2022-01-07 21:25:00|962.3|957.3|962.4|957.4|962.4|957.4|962.3|957.3|26
1641591000000|2022-01-07 21:30:00|962.3|957.3|961.7|956.7|962.4|957.4|961.5|956.5|39
1641591300000|2022-01-07 21:35:00|961.6|956.6|962|957|962|957|961.6|956.6|10
1641591600000|2022-01-07 21:40:00|962.1|957.1|962|957|962.1|957.1|962|957|2
1641591900000|2022-01-07 21:45:00|961.9|956.9|961.3|956.3|961.9|956.9|961.3|956.3|11
1641592200000|2022-01-07 21:50:00|961.4|956.4|964|959|964.5|959.5|961.2|956.2|33
1641592500000|2022-01-07 21:55:00|963.9|958.9|963.7|958.7|963.9|958.9|963.4|958.4|9
1641769200000|2022-01-09 23:00:00|970.3|952.4|962.8|957.8|970.3|958.6|962.7|952.2|78
1641769500000|2022-01-09 23:05:00|962.7|957.7|961.8|956.8|962.9|957.9|960.7|955.7|63
1641769800000|2022-01-09 23:10:00|961.9|956.9|962.7|957.7|962.7|957.7|961.4|956.4|31
1641770100000|2022-01-09 23:15:00|962.6|957.6|961.4|956.4|962.6|957.6|961.4|956.4|48
1641770400000|2022-01-09 23:20:00|961.5|956.5|961.8|956.8|962.1|957.1|961.3|956.3|14
1641770700000|2022-01-09 23:25:00|961.7|956.7|961.5|956.5|961.7|956.7|961.5|956.5|5
1641771000000|2022-01-09 23:30:00|961.4|956.4|961.7|956.7|961.7|956.7|961.4|956.4|8
1641771300000|2022-01-09 23:35:00|961.9|956.9|961.5|956.5|962|957|961.4|956.4|14
1641771600000|2022-01-09 23:40:00|961.6|956.6|961.5|956.5|961.7|956.7|961.4|956.4|35
1641771900000|2022-01-09 23:45:00|961.4|956.4|961.2|956.2|961.7|956.7|961.2|956.2|21
1641772200000|2022-01-09 23:50:00|961.3|956.3|961.6|956.6|961.7|956.7|961.1|956.1|38
1641772500000|2022-01-09 23:55:00|961.7|956.7|960.9|955.9|961.8|956.8|960.9|955.9|31
1641772800000|2022-01-10 00:00:00|961|956|960.9|955.9|961.2|956.2|960.9|955.9|9
1641773100000|2022-01-10 00:05:00|960.6|955.6|960|955|961.6|956.6|959.9|954.9|37
1641773400000|2022-01-10 00:10:00|960.1|955.1|960.8|955.8|961|956|959.7|954.7|47
1641773700000|2022-01-10 00:15:00|960.7|955.7|960.7|955.7|960.8|955.8|960.3|955.3|37
1641774000000|2022-01-10 00:20:00|960.8|955.8|960.7|955.7|960.8|955.8|960.4|955.4|87
1641774300000|2022-01-10 00:25:00|960.6|955.6|960.8|955.8|961.1|956.1|960.6|955.6|40
1641774600000|2022-01-10 00:30:00|960.9|955.9|961.2|956.2|961.2|956.2|960.6|955.6|20
1641774900000|2022-01-10 00:35:00|961.1|956.1|961.2|956.2|961.3|956.3|961|956|20
1641775200000|2022-01-10 00:40:00|962.2|957.2|961.3|956.3|962.2|957.2|960.8|955.8|45
1641775500000|2022-01-10 00:45:00|961.2|956.2|960.1|955.1|961.7|956.7|960|955|29
1641775800000|2022-01-10 00:50:00|960.2|955.2|960.4|955.4|960.7|955.7|959.8|954.8|14
1641776100000|2022-01-10 00:55:00|960.5|955.5|959.5|954.5|960.5|955.5|959.5|954.5|20
1641776400000|2022-01-10 01:00:00|959.6|954.6|959.4|954.4|960.3|955.3|958|953|94
1641776700000|2022-01-10 01:05:00|959.5|954.5|958.8|953.8|959.9|954.9|958.7|953.7|43
1641777000000|2022-01-10 01:10:00|959|954|959.5|954.5|960.1|955.1|959|954|43
1641777300000|2022-01-10 01:15:00|959.4|954.4|960.5|955.5|960.5|955.5|959|954|32
1641777600000|2022-01-10 01:20:00|960.4|955.4|960.2|955.2|960.5|955.5|960.1|955.1|47
1641777900000|2022-01-10 01:25:00|960.3|955.3|960.1|955.1|960.3|955.3|960|955|18
1641778200000|2022-01-10 01:30:00|960.2|955.2|960.8|955.8|960.9|955.9|959.8|954.8|64
1641778500000|2022-01-10 01:35:00|960.2|955.2|960|955|960.9|955.9|960|955|58
1641778800000|2022-01-10 01:40:00|960.2|955.2|960|955|960.4|955.4|959.9|954.9|34
1641779100000|2022-01-10 01:45:00|960.1|955.1|960|955|960.1|955.1|959.9|954.9|54
1641779400000|2022-01-10 01:50:00|960.1|955.1|959.6|954.6|960.1|955.1|959.6|954.6|52
1641779700000|2022-01-10 01:55:00|959.7|954.7|959.7|954.7|960.1|955.1|959.6|954.6|56
1641780000000|2022-01-10 02:00:00|959.6|954.6|960.3|955.3|960.8|955.8|959.6|954.6|43
1641780300000|2022-01-10 02:05:00|960.4|955.4|960.6|955.6|960.6|955.6|959.5|954.5|53
1641780600000|2022-01-10 02:10:00|960.5|955.5|959.7|954.7|960.6|955.6|959.6|954.6|45
1641780900000|2022-01-10 02:15:00|959.8|954.8|959.5|954.5|960|955|959.5|954.5|55
1641781200000|2022-01-10 02:20:00|959.6|954.6|959.6|954.6|959.6|954.6|959.5|954.5|55
1641781500000|2022-01-10 02:25:00|959.7|954.7|960.4|955.4|960.8|955.8|959.7|954.7|27
1641781800000|2022-01-10 02:30:00|960.3|955.3|960.8|955.8|961.3|956.3|960.3|955.3|33
1641782100000|2022-01-10 02:35:00|960.7|955.7|960.6|955.6|960.7|955.7|960.6|955.6|10
1641782400000|2022-01-10 02:40:00|960.7|955.7|960.7|955.7|960.9|955.9|960.6|955.6|51
1641782700000|2022-01-10 02:45:00|960.8|955.8|960.7|955.7|960.8|955.8|960.3|955.3|16
1641783000000|2022-01-10 02:50:00|960.6|955.6|960.2|955.2|960.7|955.7|960.2|955.2|29
1641783300000|2022-01-10 02:55:00|960.3|955.3|959.9|954.9|960.3|955.3|959.7|954.7|50
1641783600000|2022-01-10 03:00:00|959.8|954.8|959.6|954.6|959.9|954.9|959.6|954.6|34
1641783900000|2022-01-10 03:05:00|959.5|954.5|958.8|953.8|959.6|954.6|958.8|953.8|40
1641784200000|2022-01-10 03:10:00|958.7|953.7|959.3|954.3|959.4|954.4|958.5|953.5|64
1641784500000|2022-01-10 03:15:00|959.2|954.2|959.3|954.3|959.5|954.5|959.1|954.1|38
1641784800000|2022-01-10 03:20:00|959.2|954.2|959.3|954.3|959.4|954.4|959.2|954.2|14
1641785100000|2022-01-10 03:25:00|959.2|954.2|959.3|954.3|959.5|954.5|959|954|34
1641785400000|2022-01-10 03:30:00|959.4|954.4|959.3|954.3|959.4|954.4|959.2|954.2|32
1641785700000|2022-01-10 03:35:00|959.2|954.2|959|954|959.2|954.2|959|954|18
1641786000000|2022-01-10 03:40:00|959.1|954.1|958.8|953.8|959.1|954.1|958.7|953.7|22
1641786300000|2022-01-10 03:45:00|959|954|959.2|954.2|959.4|954.4|958.9|953.9|40
1641786600000|2022-01-10 03:50:00|959|954|959.4|954.4|959.4|954.4|958.9|953.9|35
1641786900000|2022-01-10 03:55:00|959.3|954.3|959.1|954.1|959.4|954.4|958.9|953.9|18
1641787200000|2022-01-10 04:00:00|959|954|959.6|954.6|959.6|954.6|958.9|953.9|23
1641787500000|2022-01-10 04:05:00|959.7|954.7|959.7|954.7|960|955|959.7|954.7|27
1641787800000|2022-01-10 04:10:00|959.8|954.8|960.8|955.8|960.8|955.8|959.8|954.8|20
1641788100000|2022-01-10 04:15:00|960.9|955.9|960.5|955.5|960.9|955.9|960.3|955.3|21
1641788400000|2022-01-10 04:20:00|960.6|955.6|960.6|955.6|960.8|955.8|960.5|955.5|10
1641788700000|2022-01-10 04:25:00|960.5|955.5|960.5|955.5|960.8|955.8|960.4|955.4|27
1641789000000|2022-01-10 04:30:00|960.4|955.4|960.4|955.4|960.5|955.5|960.4|955.4|13
1641789300000|2022-01-10 04:35:00|960.5|955.5|960.5|955.5|960.5|955.5|960.4|955.4|11
1641789600000|2022-01-10 04:40:00|960.8|955.8|959.9|954.9|960.8|955.8|959.8|954.8|31
1641789900000|2022-01-10 04:45:00|960|955|960.9|955.9|960.9|955.9|959.9|954.9|9
1641790200000|2022-01-10 04:50:00|960.8|955.8|960.4|955.4|960.9|955.9|960.4|955.4|20
1641790500000|2022-01-10 04:55:00|960.5|955.5|960.5|955.5|960.6|955.6|960.4|955.4|7
1641790800000|2022-01-10 05:00:00|960.4|955.4|960|955|960.7|955.7|960|955|37
1641791100000|2022-01-10 05:05:00|959.9|954.9|959.9|954.9|960.5|955.5|959.4|954.4|50
1641791400000|2022-01-10 05:10:00|959.8|954.8|959.8|954.8|960|955|959.7|954.7|56
1641791700000|2022-01-10 05:15:00|959.9|954.9|960|955|960.2|955.2|959.7|954.7|27
1641792000000|2022-01-10 05:20:00|960.1|955.1|960.1|955.1|960.2|955.2|960|955|60
1641792300000|2022-01-10 05:25:00|960.2|955.2|959.8|954.8|960.2|955.2|959.8|954.8|13
1641792600000|2022-01-10 05:30:00|959.9|954.9|961|956|961|956|959.9|954.9|36
1641792900000|2022-01-10 05:35:00|960.9|955.9|960.9|955.9|961.2|956.2|960.5|955.5|30
1641793200000|2022-01-10 05:40:00|961|956|960.8|955.8|961.5|956.5|960.7|955.7|24
1641793500000|2022-01-10 05:45:00|960.7|955.7|960.7|955.7|960.8|955.8|960.3|955.3|45
1641793800000|2022-01-10 05:50:00|960.8|955.8|960.9|955.9|961.1|956.1|960.5|955.5|74
1641794100000|2022-01-10 05:55:00|960.8|955.8|960.7|955.7|960.8|955.8|960.3|955.3|19
1641794400000|2022-01-10 06:00:00|960.8|955.8|960.9|955.9|961|956|960.3|955.3|36
1641794700000|2022-01-10 06:05:00|960.8|955.8|959.8|954.8|960.9|955.9|959.4|954.4|60
1641795000000|2022-01-10 06:10:00|959.7|954.7|959.3|954.3|959.9|954.9|959.1|954.1|64
1641795300000|2022-01-10 06:15:00|959.2|954.2|959|954|959.3|954.3|958.9|953.9|18
1641795600000|2022-01-10 06:20:00|959.1|954.1|959|954|959.1|954.1|958.6|953.6|25
1641795900000|2022-01-10 06:25:00|959.1|954.1|958.6|953.6|959.1|954.1|958.6|953.6|26
1641796200000|2022-01-10 06:30:00|959|954|958.7|953.7|959|954|958.6|953.6|24
1641796500000|2022-01-10 06:35:00|959.1|954.1|959.1|954.1|959.4|954.4|958.6|953.6|44
1641796800000|2022-01-10 06:40:00|959.2|954.2|958.8|953.8|959.2|954.2|958.8|953.8|49
1641797100000|2022-01-10 06:45:00|958.9|953.9|959.1|954.1|959.1|954.1|958.8|953.8|12
1641797400000|2022-01-10 06:50:00|959.2|954.2|959.8|954.8|959.8|954.8|959.2|954.2|18
1641797700000|2022-01-10 06:55:00|959.9|954.9|959.5|954.5|960.1|955.1|959.4|954.4|43
1641798000000|2022-01-10 07:00:00|959.6|954.6|960.3|955.3|960.4|955.4|959.2|954.2|42
1641798300000|2022-01-10 07:05:00|960.1|955.1|959.7|954.7|960.4|955.4|959.6|954.6|56
1641798600000|2022-01-10 07:10:00|959.6|954.6|958.8|953.8|959.7|954.7|958.8|953.8|228
1641798900000|2022-01-10 07:15:00|958.9|953.9|959.7|954.7|959.8|954.8|958.8|953.8|43
1641799200000|2022-01-10 07:20:00|959.8|954.8|961.7|956.7|961.7|956.7|959.7|954.7|59
1641799500000|2022-01-10 07:25:00|961.6|956.6|963.2|958.2|963.3|958.3|961.6|956.6|51
1641799800000|2022-01-10 07:30:00|963.3|958.3|964|959|964|959|962.6|957.6|50
1641800100000|2022-01-10 07:35:00|964.3|959.3|964.7|959.7|964.9|959.9|964.1|959.1|42
1641800400000|2022-01-10 07:40:00|964.6|959.6|964.9|959.9|965.3|960.3|964.6|959.6|48
1641800700000|2022-01-10 07:45:00|965|960|965.3|960.3|965.8|960.8|964.7|959.7|43
1641801000000|2022-01-10 07:50:00|965.2|960.2|964.9|959.9|965.2|960.2|964.3|959.3|25
1641801300000|2022-01-10 07:55:00|964.8|959.8|962.5|957.5|965.2|960.2|962.4|957.4|57
1641801600000|2022-01-10 08:00:00|962.8|957.8|962.9|957.9|963.5|958.5|962.2|957.2|94
1641801900000|2022-01-10 08:05:00|962.8|957.8|960.9|955.9|963.2|958.2|960.6|955.6|144
1641802200000|2022-01-10 08:10:00|961|956|958.6|953.6|961.4|956.4|958.6|953.6|129
1641802500000|2022-01-10 08:15:00|958.5|953.5|959.2|954.2|959.2|954.2|958.2|953.2|142
1641802800000|2022-01-10 08:20:00|959.1|954.1|958.2|953.2|959.4|954.4|957.5|952.5|105
1641803100000|2022-01-10 08:25:00|958.1|953.1|958.7|953.7|959.1|954.1|957.5|952.5|97
1641803400000|2022-01-10 08:30:00|958.6|953.6|958.4|953.4|958.7|953.7|958.2|953.2|97
1641803700000|2022-01-10 08:35:00|958.5|953.5|958.6|953.6|958.8|953.8|957.5|952.5|148
1641804000000|2022-01-10 08:40:00|958.7|953.7|961.9|956.9|961.9|956.9|958.6|953.6|117
1641804300000|2022-01-10 08:45:00|962.1|957.1|963.1|958.1|963.1|958.1|961.4|956.4|146
1641804600000|2022-01-10 08:50:00|963|958|963.1|958.1|963.4|958.4|962.5|957.5|71
1641804900000|2022-01-10 08:55:00|963|958|964.8|959.8|965.8|960.8|962.9|957.9|93
1641805200000|2022-01-10 09:00:00|964.7|959.7|965|960|965.4|960.4|964.6|959.6|130
1641805500000|2022-01-10 09:05:00|965.2|960.2|966.7|961.7|968.4|963.4|965.2|960.2|85
1641805800000|2022-01-10 09:10:00|966.6|961.6|967|962|967.5|962.5|966.1|961.1|81
1641806100000|2022-01-10 09:15:00|967.1|962.1|966.8|961.8|968.3|963.3|966.8|961.8|95
1641806400000|2022-01-10 09:20:00|966.9|961.9|967|962|967.8|962.8|966.7|961.7|62
1641806700000|2022-01-10 09:25:00|966.9|961.9|966.4|961.4|967|962|966.4|961.4|114
1641807000000|2022-01-10 09:30:00|966.5|961.5|964.2|959.2|966.6|961.6|964.2|959.2|84
1641807300000|2022-01-10 09:35:00|964.1|959.1|963.4|958.4|964.7|959.7|962.9|957.9|103
1641807600000|2022-01-10 09:40:00|963.5|958.5|964.2|959.2|964.2|959.2|963.5|958.5|48
1641807900000|2022-01-10 09:45:00|964.3|959.3|964.5|959.5|964.6|959.6|963.6|958.6|65
1641808200000|2022-01-10 09:50:00|964.6|959.6|965.3|960.3|965.8|960.8|964.4|959.4|85
1641808500000|2022-01-10 09:55:00|965.2|960.2|963.6|958.6|965.4|960.4|963.6|958.6|88
1641808800000|2022-01-10 10:00:00|963.4|958.4|963.1|958.1|963.9|958.9|963|958|91
1641809100000|2022-01-10 10:05:00|963.4|958.4|963.9|958.9|964.1|959.1|963.3|958.3|94
1641809400000|2022-01-10 10:10:00|963.8|958.8|964.8|959.8|965|960|963.8|958.8|68
1641809700000|2022-01-10 10:15:00|964.7|959.7|963.8|958.8|965|960|963.8|958.8|46
1641810000000|2022-01-10 10:20:00|963.9|958.9|963.1|958.1|964.1|959.1|962.6|957.6|57
1641810300000|2022-01-10 10:25:00|963.2|958.2|963.6|958.6|964|959|962.9|957.9|86
1641810600000|2022-01-10 10:30:00|963.7|958.7|963.8|958.8|963.8|958.8|963.3|958.3|45
1641810900000|2022-01-10 10:35:00|963.7|958.7|963.3|958.3|963.7|958.7|962.8|957.8|54
1641811200000|2022-01-10 10:40:00|963.2|958.2|963|958|963.3|958.3|962.6|957.6|108
1641811500000|2022-01-10 10:45:00|963.1|958.1|963|958|963.3|958.3|962.8|957.8|37
1641811800000|2022-01-10 10:50:00|963.1|958.1|962.9|957.9|963.3|958.3|962.9|957.9|31
1641812100000|2022-01-10 10:55:00|963|958|962.8|957.8|963.1|958.1|962.7|957.7|50
1641812400000|2022-01-10 11:00:00|963|958|962|957|963.3|958.3|961.9|956.9|60
1641812700000|2022-01-10 11:05:00|962.1|957.1|962.1|957.1|962.6|957.6|961.9|956.9|77
1641813000000|2022-01-10 11:10:00|962|957|962.4|957.4|962.7|957.7|961.9|956.9|46
1641813300000|2022-01-10 11:15:00|962.3|957.3|962.1|957.1|962.7|957.7|962|957|43
1641813600000|2022-01-10 11:20:00|962|957|963.3|958.3|963.5|958.5|962|957|63
1641813900000|2022-01-10 11:25:00|963.4|958.4|963|958|963.4|958.4|962.6|957.6|68
1641814200000|2022-01-10 11:30:00|962.8|957.8|963.1|958.1|963.5|958.5|962.7|957.7|54
1641814500000|2022-01-10 11:35:00|963|958|962.8|957.8|963.7|958.7|962.7|957.7|77
1641814800000|2022-01-10 11:40:00|962.7|957.7|963.2|958.2|963.2|958.2|962.5|957.5|30
1641815100000|2022-01-10 11:45:00|963.3|958.3|964.9|959.9|965.4|960.4|963.3|958.3|73
1641815400000|2022-01-10 11:50:00|965|960|965|960|965.4|960.4|964.7|959.7|89
1641815700000|2022-01-10 11:55:00|965.1|960.1|964.1|959.1|965.1|960.1|964.1|959.1|69
1641816000000|2022-01-10 12:00:00|964.2|959.2|964.3|959.3|964.7|959.7|964|959|61
1641816300000|2022-01-10 12:05:00|964.2|959.2|962.8|957.8|964.7|959.7|962.8|957.8|63
1641816600000|2022-01-10 12:10:00|962.7|957.7|961.1|956.1|962.7|957.7|960.7|955.7|75
1641816900000|2022-01-10 12:15:00|961|956|962.4|957.4|962.6|957.6|960.5|955.5|105
1641817200000|2022-01-10 12:20:00|962.3|957.3|962.7|957.7|962.8|957.8|962|957|48
1641817500000|2022-01-10 12:25:00|962.8|957.8|962.4|957.4|962.9|957.9|962.2|957.2|47
1641817800000|2022-01-10 12:30:00|962.5|957.5|960.2|955.2|962.5|957.5|959.9|954.9|115
1641818100000|2022-01-10 12:35:00|960.1|955.1|959.4|954.4|960.1|955.1|958.8|953.8|71
1641818400000|2022-01-10 12:40:00|959.5|954.5|958.7|953.7|960|955|958.6|953.6|81
1641818700000|2022-01-10 12:45:00|958.6|953.6|957.6|952.6|959.4|954.4|957.5|952.5|128
1641819000000|2022-01-10 12:50:00|957.5|952.5|956.4|951.4|957.7|952.7|955.8|950.8|99
1641819300000|2022-01-10 12:55:00|956.2|951.2|952.5|947.5|956.7|951.7|950.9|945.9|137
1641819600000|2022-01-10 13:00:00|952.4|947.4|953.2|948.2|953.3|948.3|951.3|946.3|248
1641819900000|2022-01-10 13:05:00|953.1|948.1|952.8|947.8|954.3|949.3|950.9|945.9|171
1641820200000|2022-01-10 13:10:00|952.6|947.6|952.8|947.8|953.2|948.2|951.3|946.3|119
1641820500000|2022-01-10 13:15:00|952.7|947.7|953.4|948.4|954|949|951.9|946.9|119
1641820800000|2022-01-10 13:20:00|953.5|948.5|952.9|947.9|955.1|950.1|952.2|947.2|223
1641821100000|2022-01-10 13:25:00|953.3|948.3|951.1|946.1|953.6|948.6|951|946|190
1641821400000|2022-01-10 13:30:00|951|946|946.3|941.3|951.2|946.2|940.2|935.2|353
1641821700000|2022-01-10 13:35:00|946.2|941.2|942.5|937.5|946.3|941.3|942.4|937.4|157
1641822000000|2022-01-10 13:40:00|942.4|937.4|943.4|938.4|944.8|939.8|942.2|937.2|217
1641822300000|2022-01-10 13:45:00|943.5|938.5|941.9|936.9|943.9|938.9|941.6|936.6|176
1641822600000|2022-01-10 13:50:00|942.1|937.1|938.8|933.8|942.2|937.2|938.6|933.6|201
1641822900000|2022-01-10 13:55:00|938.9|933.9|938.6|933.6|939.8|934.8|937.7|932.7|250
1641823200000|2022-01-10 14:00:00|938.7|933.7|932.8|927.8|938.7|933.7|931.6|926.6|316
1641823500000|2022-01-10 14:05:00|932.5|927.5|934|929|934.5|929.5|930.7|925.7|271
1641823800000|2022-01-10 14:10:00|933.8|928.8|935.2|930.2|937.3|932.3|933.8|928.8|183
1641824100000|2022-01-10 14:15:00|935.1|930.1|933.3|928.3|935.1|930.1|931.4|926.4|253
1641824400000|2022-01-10 14:20:00|933.4|928.4|936.8|931.8|937.6|932.6|933.2|928.2|219
1641824700000|2022-01-10 14:25:00|936.9|931.9|933.5|928.5|936.9|931.9|933.2|928.2|174
1641825000000|2022-01-10 14:30:00|933.4|928.4|933.5|928.5|934.8|929.8|931.8|926.8|337
1641825300000|2022-01-10 14:35:00|933.3|928.3|933|928|933.3|928.3|931|926|287
1641825600000|2022-01-10 14:40:00|933.2|928.2|932|927|935.7|930.7|931.7|926.7|369
1641825900000|2022-01-10 14:45:00|932.1|927.1|932.5|927.5|934.8|929.8|931.6|926.6|310
1641826200000|2022-01-10 14:50:00|932.4|927.4|933|928|934.6|929.6|931.7|926.7|262
1641826500000|2022-01-10 14:55:00|932.9|927.9|931.9|926.9|933|928|931.2|926.2|247
1641826800000|2022-01-10 15:00:00|931.8|926.8|930.6|925.6|931.9|926.9|928.9|923.9|375
1641827100000|2022-01-10 15:05:00|930.5|925.5|934.2|929.2|934.9|929.9|930.2|925.2|284
1641827400000|2022-01-10 15:10:00|933.9|928.9|933.9|928.9|934.7|929.7|931.6|926.6|299
1641827700000|2022-01-10 15:15:00|934|929|933.7|928.7|935.4|930.4|932.7|927.7|237
1641828000000|2022-01-10 15:20:00|933.8|928.8|935.6|930.6|939.6|934.6|933.7|928.7|232
1641828300000|2022-01-10 15:25:00|935.7|930.7|937|932|937|932|935.1|930.1|225
1641828600000|2022-01-10 15:30:00|936.8|931.8|938.6|933.6|939.6|934.6|935.4|930.4|209
1641828900000|2022-01-10 15:35:00|938.5|933.5|937.8|932.8|938.8|933.8|936|931|176
1641829200000|2022-01-10 15:40:00|937.9|932.9|935|930|939.3|934.3|934.8|929.8|172
1641829500000|2022-01-10 15:45:00|934.9|929.9|933.3|928.3|937.2|932.2|933.2|928.2|153
1641829800000|2022-01-10 15:50:00|933.2|928.2|934|929|934.7|929.7|931.7|926.7|241
1641830100000|2022-01-10 15:55:00|934.1|929.1|935.8|930.8|935.8|930.8|933.1|928.1|182
1641830400000|2022-01-10 16:00:00|935.6|930.6|936.5|931.5|937.4|932.4|933|928|211
1641830700000|2022-01-10 16:05:00|936.4|931.4|937.4|932.4|937.7|932.7|935.3|930.3|127
1641831000000|2022-01-10 16:10:00|937.3|932.3|936|931|937.9|932.9|935.8|930.8|140
1641831300000|2022-01-10 16:15:00|935.9|930.9|937.8|932.8|938.5|933.5|935.2|930.2|101
1641831600000|2022-01-10 16:20:00|937.9|932.9|940|935|940.5|935.5|937.8|932.8|109
1641831900000|2022-01-10 16:25:00|940.1|935.1|940.9|935.9|941.4|936.4|939.7|934.7|131
1641832200000|2022-01-10 16:30:00|941|936|938.6|933.6|941|936|938.3|933.3|166
1641832500000|2022-01-10 16:35:00|938.5|933.5|937.6|932.6|939.3|934.3|937.3|932.3|122
1641832800000|2022-01-10 16:40:00|937.5|932.5|938|933|938|933|936.8|931.8|126
1641833100000|2022-01-10 16:45:00|937.9|932.9|936.9|931.9|938.4|933.4|936.8|931.8|107
1641833400000|2022-01-10 16:50:00|936.8|931.8|938.5|933.5|938.6|933.6|936.6|931.6|159
1641833700000|2022-01-10 16:55:00|938.3|933.3|941.2|936.2|941.9|936.9|938.1|933.1|105
1641834000000|2022-01-10 17:00:00|941.3|936.3|940.8|935.8|941.3|936.3|940.4|935.4|131
1641834300000|2022-01-10 17:05:00|940.7|935.7|941.9|936.9|942.3|937.3|940.4|935.4|123
1641834600000|2022-01-10 17:10:00|941.7|936.7|943.6|938.6|944.1|939.1|941.7|936.7|178
1641834900000|2022-01-10 17:15:00|943.7|938.7|943.8|938.8|944.3|939.3|942.7|937.7|137
1641835200000|2022-01-10 17:20:00|943.9|938.9|944.1|939.1|945.1|940.1|943.6|938.6|101
1641835500000|2022-01-10 17:25:00|944|939|940.8|935.8|944.6|939.6|940.8|935.8|128
1641835800000|2022-01-10 17:30:00|940.9|935.9|940.8|935.8|940.9|935.9|940|935|127
1641836100000|2022-01-10 17:35:00|940.6|935.6|939.9|934.9|940.9|935.9|939.6|934.6|169
1641836400000|2022-01-10 17:40:00|940|935|939.7|934.7|941.7|936.7|939.7|934.7|134
1641836700000|2022-01-10 17:45:00|939.6|934.6|938.3|933.3|940.4|935.4|938.3|933.3|134
1641837000000|2022-01-10 17:50:00|938.4|933.4|940.8|935.8|940.9|935.9|938|933|154
1641837300000|2022-01-10 17:55:00|940.6|935.6|941.4|936.4|941.6|936.6|940|935|72
1641837600000|2022-01-10 18:00:00|941.3|936.3|942.9|937.9|943.8|938.8|941.1|936.1|212
1641837900000|2022-01-10 18:05:00|942.8|937.8|943.3|938.3|944.3|939.3|942.2|937.2|117
1641838200000|2022-01-10 18:10:00|943.2|938.2|943|938|943.4|938.4|942.4|937.4|75
1641838500000|2022-01-10 18:15:00|942.9|937.9|942.6|937.6|944.3|939.3|942.5|937.5|103
1641838800000|2022-01-10 18:20:00|942.7|937.7|942.2|937.2|943.1|938.1|941.9|936.9|151
1641839100000|2022-01-10 18:25:00|942.3|937.3|942.3|937.3|943.5|938.5|941.9|936.9|134
1641839400000|2022-01-10 18:30:00|942.4|937.4|942.3|937.3|943.5|938.5|941.8|936.8|105
1641839700000|2022-01-10 18:35:00|942.2|937.2|941.9|936.9|942.5|937.5|941.8|936.8|61
1641840000000|2022-01-10 18:40:00|942.1|937.1|942.7|937.7|943|938|942.1|937.1|63
1641840300000|2022-01-10 18:45:00|942.6|937.6|943.7|938.7|943.7|938.7|942.5|937.5|93
1641840600000|2022-01-10 18:50:00|943.8|938.8|943.4|938.4|944.5|939.5|943.4|938.4|72
1641840900000|2022-01-10 18:55:00|943.5|938.5|943|938|943.7|938.7|942.6|937.6|60
1641841200000|2022-01-10 19:00:00|943.1|938.1|944.2|939.2|944.3|939.3|942.9|937.9|43
1641841500000|2022-01-10 19:05:00|944.3|939.3|944.9|939.9|944.9|939.9|944.1|939.1|60
1641841800000|2022-01-10 19:10:00|944.8|939.8|942.8|937.8|944.9|939.9|941.9|936.9|121
1641842100000|2022-01-10 19:15:00|942.7|937.7|943.2|938.2|944.2|939.2|942.7|937.7|73
1641842400000|2022-01-10 19:20:00|943.1|938.1|943.1|938.1|943.7|938.7|943|938|121
1641842700000|2022-01-10 19:25:00|943.2|938.2|943.5|938.5|943.9|938.9|943.1|938.1|80
1641843000000|2022-01-10 19:30:00|943.7|938.7|943.3|938.3|944.1|939.1|942.7|937.7|67
1641843300000|2022-01-10 19:35:00|943.4|938.4|942.5|937.5|943.4|938.4|942.1|937.1|66
1641843600000|2022-01-10 19:40:00|942.6|937.6|943.8|938.8|944|939|942.6|937.6|47
1641843900000|2022-01-10 19:45:00|943.9|938.9|944.1|939.1|944.2|939.2|943.6|938.6|58
1641844200000|2022-01-10 19:50:00|944|939|943.3|938.3|944.1|939.1|943.1|938.1|152
1641844500000|2022-01-10 19:55:00|943.5|938.5|943.9|938.9|944|939|943.4|938.4|33
1641844800000|2022-01-10 20:00:00|943.8|938.8|943.8|938.8|944.3|939.3|943.6|938.6|75
1641845100000|2022-01-10 20:05:00|943.9|938.9|943.4|938.4|944|939|942.5|937.5|106
1641845400000|2022-01-10 20:10:00|943.3|938.3|942.2|937.2|943.6|938.6|942.1|937.1|123
1641845700000|2022-01-10 20:15:00|942.3|937.3|943.2|938.2|943.5|938.5|942.1|937.1|87
1641846000000|2022-01-10 20:20:00|943.1|938.1|943.2|938.2|943.5|938.5|943|938|123
1641846300000|2022-01-10 20:25:00|943.3|938.3|943.7|938.7|944|939|943.1|938.1|24
1641846600000|2022-01-10 20:30:00|943.8|938.8|944.2|939.2|944.5|939.5|943.8|938.8|46
1641846900000|2022-01-10 20:35:00|944.6|939.6|945.2|940.2|945.3|940.3|944.5|939.5|76
1641847200000|2022-01-10 20:40:00|945.3|940.3|944.4|939.4|945.5|940.5|944.3|939.3|51
1641847500000|2022-01-10 20:45:00|944.5|939.5|945.3|940.3|945.3|940.3|944.5|939.5|64
1641847800000|2022-01-10 20:50:00|945.2|940.2|945.4|940.4|945.9|940.9|945.2|940.2|128
1641848100000|2022-01-10 20:55:00|945.3|940.3|945.8|940.8|946|941|945.3|940.3|117
1641848400000|2022-01-10 21:00:00|945.9|940.9|945.2|940.2|946|941|945|940|89
1641848700000|2022-01-10 21:05:00|945.1|940.1|946.5|941.5|946.5|941.5|944.7|939.7|34
1641849000000|2022-01-10 21:10:00|946.6|941.6|945.6|940.6|946.6|941.6|945.6|940.6|38
1641849300000|2022-01-10 21:15:00|945.7|940.7|946.6|941.6|946.7|941.7|945.4|940.4|48
1641849600000|2022-01-10 21:20:00|946.7|941.7|946.8|941.8|947|942|946.3|941.3|27
1641849900000|2022-01-10 21:25:00|946.7|941.7|946.7|941.7|947.1|942.1|946.6|941.6|16
1641850200000|2022-01-10 21:30:00|947|942|946.6|941.6|947.1|942.1|946.5|941.5|25
1641850500000|2022-01-10 21:35:00|946.5|941.5|946.4|941.4|946.5|941.5|946.1|941.1|10
1641850800000|2022-01-10 21:40:00|946.5|941.5|946.3|941.3|946.8|941.8|946.3|941.3|25
1641851100000|2022-01-10 21:45:00|946.4|941.4|945.5|940.5|946.4|941.4|945.5|940.5|33
1641851400000|2022-01-10 21:50:00|945.6|940.6|944.9|939.9|945.6|940.6|944.8|939.8|36
1641851700000|2022-01-10 21:55:00|945|940|945.2|940.2|945.3|940.3|944.8|939.8|39
1641855600000|2022-01-10 23:00:00|945.3|940.3|947.5|942.5|948.7|943.7|945.1|940.1|66
1641855900000|2022-01-10 23:05:00|947.4|942.4|947.7|942.7|947.8|942.8|946.9|941.9|34
1641856200000|2022-01-10 23:10:00|947.6|942.6|948.5|943.5|948.7|943.7|947.6|942.6|25
1641856500000|2022-01-10 23:15:00|948.6|943.6|949.3|944.3|949.9|944.9|948.2|943.2|39
1641856800000|2022-01-10 23:20:00|949.1|944.1|950.2|945.2|950.4|945.4|949|944|29
1641857100000|2022-01-10 23:25:00|950.1|945.1|950.8|945.8|951.2|946.2|950.1|945.1|39
1641857400000|2022-01-10 23:30:00|950.7|945.7|951|946|951.3|946.3|950.5|945.5|36
1641857700000|2022-01-10 23:35:00|950.9|945.9|950.3|945.3|951|946|950.2|945.2|46
1641858000000|2022-01-10 23:40:00|950.4|945.4|950.8|945.8|951.4|946.4|950.3|945.3|67
1641858300000|2022-01-10 23:45:00|951.7|946.7|954.5|949.5|954.8|949.8|951.7|946.7|122
1641858600000|2022-01-10 23:50:00|954.4|949.4|954.7|949.7|954.9|949.9|953.1|948.1|83
1641858900000|2022-01-10 23:55:00|954.8|949.8|954.7|949.7|955.2|950.2|954.6|949.6|55
1641859200000|2022-01-11 00:00:00|954.6|949.6|955.5|950.5|955.6|950.6|954.5|949.5|102
1641859500000|2022-01-11 00:05:00|955.6|950.6|955.8|950.8|956.2|951.2|955|950|63
1641859800000|2022-01-11 00:10:00|955.7|950.7|956.4|951.4|956.7|951.7|955.4|950.4|92
1641860100000|2022-01-11 00:15:00|956.3|951.3|955.2|950.2|956.4|951.4|955.1|950.1|74
1641860400000|2022-01-11 00:20:00|955.1|950.1|954.9|949.9|955.5|950.5|954.9|949.9|63
1641860700000|2022-01-11 00:25:00|954.8|949.8|954.9|949.9|955.5|950.5|954.8|949.8|24
1641861000000|2022-01-11 00:30:00|955|950|953.8|948.8|955.3|950.3|953.8|948.8|34
1641861300000|2022-01-11 00:35:00|953.9|948.9|953.5|948.5|954.1|949.1|952.8|947.8|49
1641861600000|2022-01-11 00:40:00|953.3|948.3|953.5|948.5|953.5|948.5|952.3|947.3|50
1641861900000|2022-01-11 00:45:00|953.3|948.3|953.1|948.1|953.4|948.4|952.7|947.7|31
1641862200000|2022-01-11 00:50:00|952.8|947.8|953|948|953.2|948.2|952.8|947.8|52
1641862500000|2022-01-11 00:55:00|953.1|948.1|952.9|947.9|953.3|948.3|952.6|947.6|38
1641862800000|2022-01-11 01:00:00|953|948|952.4|947.4|953|948|951.5|946.5|58
1641863100000|2022-01-11 01:05:00|952.5|947.5|952.4|947.4|952.5|947.5|951.8|946.8|60
1641863400000|2022-01-11 01:10:00|952.3|947.3|952.2|947.2|952.8|947.8|951.9|946.9|52
1641863700000|2022-01-11 01:15:00|952.1|947.1|952.9|947.9|953|948|951.7|946.7|65
1641864000000|2022-01-11 01:20:00|952.8|947.8|953.2|948.2|953.5|948.5|952.6|947.6|73
1641864300000|2022-01-11 01:25:00|953.3|948.3|954.6|949.6|954.6|949.6|953.2|948.2|75
1641864600000|2022-01-11 01:30:00|954.7|949.7|953.8|948.8|954.7|949.7|953.3|948.3|98
1641864900000|2022-01-11 01:35:00|954|949|954.4|949.4|954.7|949.7|954|949|96
1641865200000|2022-01-11 01:40:00|954.6|949.6|953.9|948.9|954.7|949.7|953.6|948.6|94
1641865500000|2022-01-11 01:45:00|954|949|953|948|954.1|949.1|953|948|47
1641865800000|2022-01-11 01:50:00|952.9|947.9|952.1|947.1|952.9|947.9|952.1|947.1|38
1641866100000|2022-01-11 01:55:00|952.2|947.2|952.7|947.7|952.8|947.8|952.2|947.2|53
1641866400000|2022-01-11 02:00:00|952.8|947.8|952.8|947.8|953.1|948.1|952.4|947.4|28
1641866700000|2022-01-11 02:05:00|952.9|947.9|953.3|948.3|953.3|948.3|952.7|947.7|27
1641867000000|2022-01-11 02:10:00|953.4|948.4|954.4|949.4|954.4|949.4|953.4|948.4|13
1641867300000|2022-01-11 02:15:00|954.5|949.5|954.6|949.6|955|950|954.3|949.3|26
1641867600000|2022-01-11 02:20:00|954.7|949.7|955|950|955|950|954.5|949.5|66
1641867900000|2022-01-11 02:25:00|955.1|950.1|955.3|950.3|955.5|950.5|955.1|950.1|67
1641868200000|2022-01-11 02:30:00|955.4|950.4|954.9|949.9|955.5|950.5|954.8|949.8|51
1641868500000|2022-01-11 02:35:00|955|950|955.7|950.7|956.1|951.1|954.5|949.5|50
1641868800000|2022-01-11 02:40:00|955.8|950.8|956.1|951.1|956.2|951.2|955.4|950.4|44
1641869100000|2022-01-11 02:45:00|956|951|956.8|951.8|957.5|952.5|956|951|70
1641869400000|2022-01-11 02:50:00|956.7|951.7|957|952|957.3|952.3|956.6|951.6|38
1641869700000|2022-01-11 02:55:00|956.9|951.9|956.9|951.9|957.6|952.6|956.8|951.8|82
1641870000000|2022-01-11 03:00:00|957|952|957.2|952.2|957.2|952.2|956.4|951.4|123
1641870300000|2022-01-11 03:05:00|957.1|952.1|957.5|952.5|957.7|952.7|957|952|30
1641870600000|2022-01-11 03:10:00|957.4|952.4|957|952|957.8|952.8|957|952|35
1641870900000|2022-01-11 03:15:00|957.1|952.1|957.9|952.9|958|953|957|952|15
1641871200000|2022-01-11 03:20:00|958|953|958.6|953.6|958.7|953.7|957.9|952.9|57
1641871500000|2022-01-11 03:25:00|958.7|953.7|958.6|953.6|958.7|953.7|957.9|952.9|61
1641871800000|2022-01-11 03:30:00|958.7|953.7|958.1|953.1|958.7|953.7|957.9|952.9|54
1641872100000|2022-01-11 03:35:00|958.2|953.2|957.7|952.7|958.2|953.2|957.3|952.3|48
1641872400000|2022-01-11 03:40:00|957.6|952.6|957.5|952.5|957.7|952.7|957.3|952.3|29
1641872700000|2022-01-11 03:45:00|957.6|952.6|957.4|952.4|957.6|952.6|957.1|952.1|48
1641873000000|2022-01-11 03:50:00|957.3|952.3|955.9|950.9|957.4|952.4|955.9|950.9|52
1641873300000|2022-01-11 03:55:00|956|951|956.2|951.2|956.4|951.4|955.8|950.8|39
1641873600000|2022-01-11 04:00:00|956.1|951.1|955.5|950.5|956.3|951.3|955.5|950.5|48
1641873900000|2022-01-11 04:05:00|955.6|950.6|954.8|949.8|955.7|950.7|954.8|949.8|30
1641874200000|2022-01-11 04:10:00|954.7|949.7|954.2|949.2|954.8|949.8|954.2|949.2|16
1641874500000|2022-01-11 04:15:00|954.3|949.3|954.7|949.7|954.8|949.8|954.3|949.3|45
1641874800000|2022-01-11 04:20:00|954.8|949.8|954.8|949.8|955.1|950.1|954.6|949.6|28
1641875100000|2022-01-11 04:25:00|954.9|949.9|954.8|949.8|955.1|950.1|954.8|949.8|16
1641875400000|2022-01-11 04:30:00|954.7|949.7|954.6|949.6|954.8|949.8|954.6|949.6|20
1641875700000|2022-01-11 04:35:00|954.5|949.5|955.2|950.2|955.2|950.2|954.5|949.5|16
1641876000000|2022-01-11 04:40:00|955.3|950.3|955.7|950.7|955.9|950.9|955.2|950.2|30
1641876300000|2022-01-11 04:45:00|955.8|950.8|955.6|950.6|955.8|950.8|955.3|950.3|26
1641876600000|2022-01-11 04:50:00|955.7|950.7|955.5|950.5|955.9|950.9|955.5|950.5|21
1641876900000|2022-01-11 04:55:00|955.6|950.6|955.4|950.4|955.7|950.7|955.3|950.3|51
1641877200000|2022-01-11 05:00:00|955.3|950.3|955.3|950.3|955.7|950.7|954.6|949.6|62
1641877500000|2022-01-11 05:05:00|955.4|950.4|955.5|950.5|955.7|950.7|954.9|949.9|50
1641877800000|2022-01-11 05:10:00|955.3|950.3|955.2|950.2|955.8|950.8|955.2|950.2|25
1641878100000|2022-01-11 05:15:00|955.3|950.3|955.4|950.4|955.4|950.4|954.9|949.9|36
1641878400000|2022-01-11 05:20:00|955.3|950.3|955.2|950.2|955.5|950.5|955|950|46
1641878700000|2022-01-11 05:25:00|955.1|950.1|955.1|950.1|955.7|950.7|954.8|949.8|43
1641879000000|2022-01-11 05:30:00|955.2|950.2|955.2|950.2|955.5|950.5|955|950|70
1641879300000|2022-01-11 05:35:00|955.1|950.1|955.1|950.1|955.2|950.2|954.8|949.8|56
1641879600000|2022-01-11 05:40:00|955|950|955.8|950.8|955.8|950.8|954.9|949.9|89
1641879900000|2022-01-11 05:45:00|955.7|950.7|956.7|951.7|956.7|951.7|955.6|950.6|36
1641880200000|2022-01-11 05:50:00|956.4|951.4|956|951|957|952|956|951|47
1641880500000|2022-01-11 05:55:00|956.1|951.1|956.6|951.6|956.8|951.8|956.1|951.1|68
1641880800000|2022-01-11 06:00:00|956.7|951.7|957.7|952.7|958|953|956.6|951.6|47
1641881100000|2022-01-11 06:05:00|957.6|952.6|957.3|952.3|957.7|952.7|956.7|951.7|83
1641881400000|2022-01-11 06:10:00|957.2|952.2|957.9|952.9|957.9|952.9|956.7|951.7|113
1641881700000|2022-01-11 06:15:00|957.8|952.8|957.5|952.5|957.9|952.9|956.9|951.9|78
1641882000000|2022-01-11 06:20:00|957.4|952.4|956.6|951.6|957.6|952.6|956.6|951.6|69
1641882300000|2022-01-11 06:25:00|956.7|951.7|955.6|950.6|956.7|951.7|955.5|950.5|51
1641882600000|2022-01-11 06:30:00|956.2|951.2|955|950|956.6|951.6|954.6|949.6|90
1641882900000|2022-01-11 06:35:00|954.8|949.8|954.2|949.2|955.6|950.6|954.2|949.2|57
1641883200000|2022-01-11 06:40:00|954.3|949.3|951.2|946.2|954.3|949.3|951|946|41
1641883500000|2022-01-11 06:45:00|951.3|946.3|951|946|951.9|946.9|950.9|945.9|75
1641883800000|2022-01-11 06:50:00|950.9|945.9|951|946|951.2|946.2|950.2|945.2|65
1641884100000|2022-01-11 06:55:00|950.9|945.9|952.4|947.4|952.6|947.6|950.9|945.9|70
1641884400000|2022-01-11 07:00:00|952.2|947.2|951.3|946.3|952.3|947.3|951.3|946.3|52
1641884700000|2022-01-11 07:05:00|951.2|946.2|952|947|952|947|950.8|945.8|58
1641885000000|2022-01-11 07:10:00|952.1|947.1|953.2|948.2|953.4|948.4|952|947|45
1641885300000|2022-01-11 07:15:00|953|948|953.2|948.2|953.3|948.3|953|948|51
1641885600000|2022-01-11 07:20:00|953.3|948.3|953.3|948.3|953.8|948.8|953.2|948.2|83
1641885900000|2022-01-11 07:25:00|953.2|948.2|954.5|949.5|955.3|950.3|953.1|948.1|89
1641886200000|2022-01-11 07:30:00|954.6|949.6|955.2|950.2|955.6|950.6|954.4|949.4|74
1641886500000|2022-01-11 07:35:00|955.1|950.1|954.8|949.8|955.4|950.4|954.3|949.3|58
1641886800000|2022-01-11 07:40:00|955.1|950.1|955.1|950.1|955.8|950.8|954.7|949.7|76
1641887100000|2022-01-11 07:45:00|955|950|954.6|949.6|955.2|950.2|954.5|949.5|58
1641887400000|2022-01-11 07:50:00|954.5|949.5|955|950|955.1|950.1|954.4|949.4|119
1641887700000|2022-01-11 07:55:00|954.9|949.9|954.6|949.6|955.1|950.1|954|949|83
1641888000000|2022-01-11 08:00:00|954.3|949.3|955.3|950.3|955.3|950.3|954.1|949.1|146
1641888300000|2022-01-11 08:05:00|955.2|950.2|953.3|948.3|956.3|951.3|953.1|948.1|131
1641888600000|2022-01-11 08:10:00|953.2|948.2|952.7|947.7|953.2|948.2|951.6|946.6|121
1641888900000|2022-01-11 08:15:00|952.6|947.6|953.8|948.8|954.5|949.5|952.6|947.6|131
1641889200000|2022-01-11 08:20:00|953.9|948.9|954.3|949.3|954.7|949.7|953.4|948.4|72
1641889500000|2022-01-11 08:25:00|954.2|949.2|953.7|948.7|954.4|949.4|953.1|948.1|59
1641889800000|2022-01-11 08:30:00|953.6|948.6|952.5|947.5|954.4|949.4|952.5|947.5|56
1641890100000|2022-01-11 08:35:00|952.4|947.4|952.5|947.5|953.8|948.8|952.3|947.3|75
1641890400000|2022-01-11 08:40:00|952.7|947.7|954.1|949.1|954.6|949.6|952.3|947.3|66
1641890700000|2022-01-11 08:45:00|954|949|953.8|948.8|954.8|949.8|953.6|948.6|71
1641891000000|2022-01-11 08:50:00|953.6|948.6|953.4|948.4|954|949|952.6|947.6|94
1641891300000|2022-01-11 08:55:00|953.1|948.1|952.9|947.9|953.2|948.2|952.4|947.4|86
1641891600000|2022-01-11 09:00:00|952.8|947.8|952.2|947.2|953.3|948.3|952|947|115
1641891900000|2022-01-11 09:05:00|952.1|947.1|950.8|945.8|952.2|947.2|950.5|945.5|113
1641892200000|2022-01-11 09:10:00|950.9|945.9|951.1|946.1|951.4|946.4|949.8|944.8|89
1641892500000|2022-01-11 09:15:00|951.2|946.2|951.7|946.7|952.3|947.3|950.2|945.2|93
1641892800000|2022-01-11 09:20:00|951.6|946.6|951.5|946.5|951.7|946.7|951|946|58
1641893100000|2022-01-11 09:25:00|951.3|946.3|950.3|945.3|951.4|946.4|950.1|945.1|90
1641893400000|2022-01-11 09:30:00|950.2|945.2|949.9|944.9|950.5|945.5|949.8|944.8|84
1641893700000|2022-01-11 09:35:00|949.8|944.8|949.7|944.7|950.2|945.2|949.2|944.2|73
1641894000000|2022-01-11 09:40:00|949.6|944.6|947.8|942.8|949.6|944.6|947.7|942.7|79
1641894300000|2022-01-11 09:45:00|947.4|942.4|948.1|943.1|948.2|943.2|946.2|941.2|111
1641894600000|2022-01-11 09:50:00|948.2|943.2|948.3|943.3|948.8|943.8|948|943|83
1641894900000|2022-01-11 09:55:00|948.4|943.4|948.1|943.1|949.2|944.2|948|943|66
1641895200000|2022-01-11 10:00:00|948|943|948.3|943.3|948.7|943.7|947.7|942.7|67
1641895500000|2022-01-11 10:05:00|948.6|943.6|947.4|942.4|948.7|943.7|947|942|46
1641895800000|2022-01-11 10:10:00|947.3|942.3|946.7|941.7|947.5|942.5|946.2|941.2|71
1641896100000|2022-01-11 10:15:00|946.6|941.6|945.8|940.8|946.7|941.7|945.8|940.8|90
1641896400000|2022-01-11 10:20:00|945.9|940.9|946.2|941.2|946.2|941.2|945.3|940.3|87
1641896700000|2022-01-11 10:25:00|946.1|941.1|945.9|940.9|946.7|941.7|945.9|940.9|52
1641897000000|2022-01-11 10:30:00|946.3|941.3|946.1|941.1|946.3|941.3|945.6|940.6|98
1641897300000|2022-01-11 10:35:00|946|941|945.6|940.6|946.6|941.6|945.6|940.6|75
1641897600000|2022-01-11 10:40:00|945.7|940.7|945.5|940.5|945.9|940.9|945.4|940.4|57
1641897900000|2022-01-11 10:45:00|945.4|940.4|944.9|939.9|945.6|940.6|944.9|939.9|40
1641898200000|2022-01-11 10:50:00|945|940|945.3|940.3|945.4|940.4|945|940|47
1641898500000|2022-01-11 10:55:00|945.1|940.1|945.5|940.5|945.6|940.6|945.1|940.1|52
1641898800000|2022-01-11 11:00:00|945.4|940.4|945.5|940.5|945.6|940.6|944.6|939.6|127
1641899100000|2022-01-11 11:05:00|945.6|940.6|945.7|940.7|945.7|940.7|944.8|939.8|84
1641899400000|2022-01-11 11:10:00|945.8|940.8|945.1|940.1|945.9|940.9|944.8|939.8|54
1641899700000|2022-01-11 11:15:00|945|940|945.3|940.3|945.4|940.4|944.9|939.9|50
1641900000000|2022-01-11 11:20:00|945.2|940.2|944.7|939.7|945.3|940.3|944.6|939.6|45
1641900300000|2022-01-11 11:25:00|944.6|939.6|944.6|939.6|944.9|939.9|944.3|939.3|54
1641900600000|2022-01-11 11:30:00|944.5|939.5|944.6|939.6|945|940|944.5|939.5|42
1641900900000|2022-01-11 11:35:00|944.5|939.5|945.9|940.9|946.1|941.1|944.5|939.5|66
1641901200000|2022-01-11 11:40:00|945.8|940.8|947.4|942.4|947.4|942.4|945.8|940.8|48
1641901500000|2022-01-11 11:45:00|947.5|942.5|948|943|948|943|947.1|942.1|53
1641901800000|2022-01-11 11:50:00|948.1|943.1|948.6|943.6|949.3|944.3|948.1|943.1|92
1641902100000|2022-01-11 11:55:00|948.7|943.7|948.2|943.2|948.7|943.7|948|943|62
1641902400000|2022-01-11 12:00:00|948.1|943.1|949.3|944.3|950.4|945.4|947.7|942.7|130
1641902700000|2022-01-11 12:05:00|949.7|944.7|951.4|946.4|952.2|947.2|949.6|944.6|186
1641903000000|2022-01-11 12:10:00|951.2|946.2|952.8|947.8|952.8|947.8|950.9|945.9|119
1641903300000|2022-01-11 12:15:00|952.9|947.9|952.4|947.4|953|948|951.9|946.9|83
1641903600000|2022-01-11 12:20:00|952.5|947.5|952.4|947.4|952.8|947.8|951.9|946.9|102
1641903900000|2022-01-11 12:25:00|952.3|947.3|953.2|948.2|953.2|948.2|952.1|947.1|67
1641904200000|2022-01-11 12:30:00|953.4|948.4|952.1|947.1|953.9|948.9|952|947|54
1641904500000|2022-01-11 12:35:00|952|947|950.8|945.8|952.1|947.1|950.1|945.1|90
1641904800000|2022-01-11 12:40:00|950.7|945.7|951.2|946.2|951.8|946.8|950.1|945.1|76
1641905100000|2022-01-11 12:45:00|950.9|945.9|950.9|945.9|951.1|946.1|950.5|945.5|37
1641905400000|2022-01-11 12:50:00|950.8|945.8|951.2|946.2|951.3|946.3|950.5|945.5|45
1641905700000|2022-01-11 12:55:00|951.1|946.1|951.8|946.8|951.8|946.8|950.6|945.6|109
1641906000000|2022-01-11 13:00:00|951.7|946.7|953.1|948.1|953.2|948.2|950.9|945.9|195
1641906300000|2022-01-11 13:05:00|953|948|953.2|948.2|953.4|948.4|952|947|120
1641906600000|2022-01-11 13:10:00|953|948|951|946|953|948|950.6|945.6|201
1641906900000|2022-01-11 13:15:00|951.1|946.1|950.1|945.1|951.3|946.3|949.7|944.7|113
1641907200000|2022-01-11 13:20:00|950.3|945.3|950.2|945.2|950.7|945.7|948.2|943.2|199
1641907500000|2022-01-11 13:25:00|950.3|945.3|950.5|945.5|950.8|945.8|949.2|944.2|148
1641907800000|2022-01-11 13:30:00|950.6|945.6|950.4|945.4|950.8|945.8|950|945|146
1641908100000|2022-01-11 13:35:00|950.3|945.3|948.7|943.7|950.5|945.5|948.2|943.2|227
1641908400000|2022-01-11 13:40:00|948.6|943.6|945.5|940.5|949.5|944.5|945.2|940.2|209
1641908700000|2022-01-11 13:45:00|945.4|940.4|947.4|942.4|947.9|942.9|945.3|940.3|198
1641909000000|2022-01-11 13:50:00|947.5|942.5|946.2|941.2|948.9|943.9|945.9|940.9|174
1641909300000|2022-01-11 13:55:00|946.1|941.1|946.5|941.5|946.7|941.7|945.1|940.1|163
1641909600000|2022-01-11 14:00:00|946.4|941.4|950.3|945.3|950.7|945.7|945.8|940.8|268
1641909900000|2022-01-11 14:05:00|950.2|945.2|945.7|940.7|950.3|945.3|945.6|940.6|273
1641910200000|2022-01-11 14:10:00|945.6|940.6|948.4|943.4|948.4|943.4|945.6|940.6|188
1641910500000|2022-01-11 14:15:00|948.3|943.3|947.2|942.2|948.8|943.8|946.7|941.7|174
1641910800000|2022-01-11 14:20:00|947.3|942.3|947.7|942.7|949.1|944.1|946.9|941.9|212
1641911100000|2022-01-11 14:25:00|948|943|947.5|942.5|948|943|946.9|941.9|126
1641911400000|2022-01-11 14:30:00|947.3|942.3|947.7|942.7|948.6|943.6|945.8|940.8|379
1641911700000|2022-01-11 14:35:00|947.6|942.6|949.9|944.9|950.9|945.9|947.1|942.1|368
1641912000000|2022-01-11 14:40:00|950|945|944.7|939.7|950|945|944.2|939.2|393
1641912300000|2022-01-11 14:45:00|944.8|939.8|945.7|940.7|946.2|941.2|943.7|938.7|387
1641912600000|2022-01-11 14:50:00|945.8|940.8|949.1|944.1|950|945|945.6|940.6|353
1641912900000|2022-01-11 14:55:00|949.2|944.2|948.8|943.8|950.3|945.3|947.7|942.7|379
1641913200000|2022-01-11 15:00:00|948.7|943.7|951.1|946.1|951.7|946.7|948.2|943.2|443
1641913500000|2022-01-11 15:05:00|951|946|951|946|953|948|950.2|945.2|376
1641913800000|2022-01-11 15:10:00|950.8|945.8|950.6|945.6|951.4|946.4|949.6|944.6|309
1641914100000|2022-01-11 15:15:00|950.5|945.5|949.5|944.5|950.5|945.5|948.7|943.7|265
1641914400000|2022-01-11 15:20:00|949.6|944.6|952.3|947.3|953.1|948.1|949.3|944.3|218
1641914700000|2022-01-11 15:25:00|952.4|947.4|954.9|949.9|955.4|950.4|952.3|947.3|197
1641915000000|2022-01-11 15:30:00|955|950|955.9|950.9|956.8|951.8|954.6|949.6|262
1641915300000|2022-01-11 15:35:00|956|951|958.4|953.4|959.3|954.3|955.8|950.8|309
1641915600000|2022-01-11 15:40:00|958.5|953.5|954.8|949.8|959.8|954.8|954.5|949.5|238
1641915900000|2022-01-11 15:45:00|954.7|949.7|956|951|957.5|952.5|954.5|949.5|303
1641916200000|2022-01-11 15:50:00|956.1|951.1|957.3|952.3|957.4|952.4|955.4|950.4|247
1641916500000|2022-01-11 15:55:00|957.4|952.4|959.4|954.4|959.8|954.8|956.3|951.3|288
1641916800000|2022-01-11 16:00:00|959.3|954.3|962.3|957.3|963.4|958.4|959.3|954.3|315
1641917100000|2022-01-11 16:05:00|962.4|957.4|962.2|957.2|963.4|958.4|960.7|955.7|275
1641917400000|2022-01-11 16:10:00|962.4|957.4|965.8|960.8|966.4|961.4|962.4|957.4|326
1641917700000|2022-01-11 16:15:00|965.9|960.9|965.4|960.4|967.7|962.7|965.3|960.3|252
1641918000000|2022-01-11 16:20:00|965.3|960.3|966.1|961.1|966.6|961.6|963.7|958.7|282
1641918300000|2022-01-11 16:25:00|966|961|964.8|959.8|966.3|961.3|964|959|189
1641918600000|2022-01-11 16:30:00|964.7|959.7|967.2|962.2|967.4|962.4|964|959|220
1641918900000|2022-01-11 16:35:00|967.3|962.3|970.1|965.1|971.2|966.2|967|962|283
1641919200000|2022-01-11 16:40:00|970.2|965.2|969.4|964.4|971.2|966.2|969.3|964.3|247
1641919500000|2022-01-11 16:45:00|969.3|964.3|967.5|962.5|969.8|964.8|967.1|962.1|193
1641919800000|2022-01-11 16:50:00|967.7|962.7|968.8|963.8|968.8|963.8|967.3|962.3|116
1641920100000|2022-01-11 16:55:00|969|964|968|963|969.2|964.2|967.3|962.3|176
1641920400000|2022-01-11 17:00:00|968.1|963.1|969.5|964.5|969.5|964.5|967.6|962.6|214
1641920700000|2022-01-11 17:05:00|969.4|964.4|975.6|970.6|975.8|970.8|969.4|964.4|182
1641921000000|2022-01-11 17:10:00|975.3|970.3|975.3|970.3|976|971|974|969|216
1641921300000|2022-01-11 17:15:00|975.2|970.2|975.4|970.4|976.6|971.6|974.8|969.8|140
1641921600000|2022-01-11 17:20:00|975.5|970.5|974.6|969.6|976.1|971.1|974.4|969.4|111
1641921900000|2022-01-11 17:25:00|974.7|969.7|972.2|967.2|974.7|969.7|971.9|966.9|130
1641922200000|2022-01-11 17:30:00|972.3|967.3|973.8|968.8|973.9|968.9|971.8|966.8|127
1641922500000|2022-01-11 17:35:00|974.1|969.1|975.4|970.4|975.8|970.8|973.5|968.5|114
1641922800000|2022-01-11 17:40:00|975.6|970.6|974.6|969.6|976.7|971.7|974.6|969.6|159
1641923100000|2022-01-11 17:45:00|974.4|969.4|974.3|969.3|975|970|973.9|968.9|141
1641923400000|2022-01-11 17:50:00|974.2|969.2|977|972|977|972|974.2|969.2|117
1641923700000|2022-01-11 17:55:00|977.1|972.1|979.1|974.1|980.4|975.4|976.6|971.6|187
1641924000000|2022-01-11 18:00:00|979|974|980.5|975.5|983.3|978.3|979|974|386
1641924300000|2022-01-11 18:05:00|980.6|975.6|978.8|973.8|981.3|976.3|978.8|973.8|175
1641924600000|2022-01-11 18:10:00|978.9|973.9|978.6|973.6|979.1|974.1|977.6|972.6|90
1641924900000|2022-01-11 18:15:00|978.7|973.7|976.7|971.7|978.8|973.8|976.2|971.2|112
1641925200000|2022-01-11 18:20:00|976.8|971.8|977.6|972.6|978.2|973.2|976.7|971.7|138
1641925500000|2022-01-11 18:25:00|977.5|972.5|976.9|971.9|977.6|972.6|976.6|971.6|100
1641925800000|2022-01-11 18:30:00|977|972|976.8|971.8|977|972|976.6|971.6|62
1641926100000|2022-01-11 18:35:00|976.5|971.5|976.4|971.4|976.8|971.8|976.2|971.2|55
1641926400000|2022-01-11 18:40:00|976.5|971.5|976.7|971.7|976.9|971.9|976.3|971.3|77
1641926700000|2022-01-11 18:45:00|976.8|971.8|977.9|972.9|977.9|972.9|976.4|971.4|57
1641927000000|2022-01-11 18:50:00|978.2|973.2|977.5|972.5|978.2|973.2|977.4|972.4|123
1641927300000|2022-01-11 18:55:00|977.6|972.6|978.2|973.2|978.4|973.4|977.5|972.5|103
1641927600000|2022-01-11 19:00:00|978.1|973.1|977.9|972.9|978.4|973.4|977.6|972.6|74
1641927900000|2022-01-11 19:05:00|977.8|972.8|977.5|972.5|977.8|972.8|977.4|972.4|74
1641928200000|2022-01-11 19:10:00|977.4|972.4|978|973|978.2|973.2|977.4|972.4|53
1641928500000|2022-01-11 19:15:00|977.9|972.9|977.5|972.5|978.3|973.3|977.1|972.1|100
1641928800000|2022-01-11 19:20:00|977.4|972.4|976.9|971.9|977.4|972.4|976.8|971.8|65
1641929100000|2022-01-11 19:25:00|976.8|971.8|976.9|971.9|977|972|976.8|971.8|48
1641929400000|2022-01-11 19:30:00|976.8|971.8|976.7|971.7|976.9|971.9|976.3|971.3|83
1641929700000|2022-01-11 19:35:00|976.8|971.8|978.2|973.2|978.2|973.2|976.6|971.6|88
1641930000000|2022-01-11 19:40:00|978.1|973.1|978.3|973.3|978.4|973.4|977.9|972.9|47
1641930300000|2022-01-11 19:45:00|978.1|973.1|978.2|973.2|978.3|973.3|977.8|972.8|83
1641930600000|2022-01-11 19:50:00|978.1|973.1|978.8|973.8|978.8|973.8|978.1|973.1|88
1641930900000|2022-01-11 19:55:00|978.7|973.7|978.5|973.5|979.3|974.3|978.3|973.3|66
1641931200000|2022-01-11 20:00:00|978.4|973.4|978.4|973.4|979|974|978.2|973.2|80
1641931500000|2022-01-11 20:05:00|978.3|973.3|977.9|972.9|978.5|973.5|977.9|972.9|47
1641931800000|2022-01-11 20:10:00|978.1|973.1|978.6|973.6|978.7|973.7|978.1|973.1|51
1641932100000|2022-01-11 20:15:00|978.7|973.7|978.6|973.6|978.7|973.7|978.2|973.2|23
1641932400000|2022-01-11 20:20:00|978.7|973.7|977.3|972.3|978.7|973.7|977.3|972.3|70
1641932700000|2022-01-11 20:25:00|977.2|972.2|978|973|978|973|977.2|972.2|164
1641933000000|2022-01-11 20:30:00|978.1|973.1|977.9|972.9|978.4|973.4|977.6|972.6|54
1641933300000|2022-01-11 20:35:00|978|973|978|973|978.4|973.4|977.7|972.7|22
1641933600000|2022-01-11 20:40:00|977.9|972.9|977.2|972.2|978.3|973.3|977.1|972.1|76
1641933900000|2022-01-11 20:45:00|977.1|972.1|977.3|972.3|977.7|972.7|976.9|971.9|52
1641934200000|2022-01-11 20:50:00|977.2|972.2|977.5|972.5|977.7|972.7|977|972|82
1641934500000|2022-01-11 20:55:00|977.6|972.6|978|973|978|973|977.5|972.5|64
1641934800000|2022-01-11 21:00:00|977.9|972.9|977.8|972.8|978|973|977.7|972.7|88
1641935100000|2022-01-11 21:05:00|977.9|972.9|978|973|978.1|973.1|977.8|972.8|22
1641935400000|2022-01-11 21:10:00|978.1|973.1|977.9|972.9|978.2|973.2|977.8|972.8|28
1641935700000|2022-01-11 21:15:00|978|973|977.8|972.8|978|973|977.6|972.6|23
1641936000000|2022-01-11 21:20:00|977.7|972.7|977.8|972.8|977.9|972.9|977.7|972.7|16
1641936300000|2022-01-11 21:25:00|977.7|972.7|977.9|972.9|977.9|972.9|977.6|972.6|12
1641936600000|2022-01-11 21:30:00|978|973|977.8|972.8|978|973|977.6|972.6|28
1641936900000|2022-01-11 21:35:00|977.7|972.7|978|973|978|973|977.7|972.7|5
1641937200000|2022-01-11 21:40:00|977.9|972.9|977.4|972.4|978|973|977.4|972.4|11
1641937500000|2022-01-11 21:45:00|977.5|972.5|977|972|977.5|972.5|976.9|971.9|42
1641937800000|2022-01-11 21:50:00|977.1|972.1|977.3|972.3|977.4|972.4|977|972|42
1641938100000|2022-01-11 21:55:00|977.2|972.2|977.5|972.5|977.8|972.8|977.2|972.2|43
1641942000000|2022-01-11 23:00:00|977.7|972.7|976.5|971.5|977.8|972.8|976.1|971.1|74
1641942300000|2022-01-11 23:05:00|976.6|971.6|976|971|977.1|972.1|975.9|970.9|19
1641942600000|2022-01-11 23:10:00|976.1|971.1|975.8|970.8|976.5|971.5|975.8|970.8|37
1641942900000|2022-01-11 23:15:00|975.9|970.9|976.7|971.7|976.9|971.9|975.8|970.8|23
1641943200000|2022-01-11 23:20:00|976.6|971.6|976.3|971.3|976.6|971.6|976.1|971.1|12
1641943500000|2022-01-11 23:25:00|976.2|971.2|976.9|971.9|977|972|976.1|971.1|27
1641943800000|2022-01-11 23:30:00|977.1|972.1|976.6|971.6|977.3|972.3|976.5|971.5|17
1641944100000|2022-01-11 23:35:00|976.7|971.7|976.8|971.8|977.3|972.3|976.7|971.7|44
1641944400000|2022-01-11 23:40:00|976.9|971.9|977.1|972.1|977.3|972.3|976.8|971.8|35
1641944700000|2022-01-11 23:45:00|976.9|971.9|974.5|969.5|976.9|971.9|974.2|969.2|76
1641945000000|2022-01-11 23:50:00|974.6|969.6|974.1|969.1|974.7|969.7|973.8|968.8|62
1641945300000|2022-01-11 23:55:00|974.2|969.2|974.7|969.7|974.9|969.9|974.2|969.2|34
1641945600000|2022-01-12 00:00:00|974.8|969.8|974.9|969.9|975.1|970.1|974.1|969.1|48
1641945900000|2022-01-12 00:05:00|975.3|970.3|975.2|970.2|975.6|970.6|975.2|970.2|47
1641946200000|2022-01-12 00:10:00|974.8|969.8|975|970|975|970|974.4|969.4|32
1641946500000|2022-01-12 00:15:00|974.9|969.9|975.2|970.2|975.4|970.4|974.8|969.8|76
1641946800000|2022-01-12 00:20:00|975.3|970.3|975.2|970.2|975.5|970.5|974.9|969.9|38
1641947100000|2022-01-12 00:25:00|975.3|970.3|975.2|970.2|975.5|970.5|975.2|970.2|34
1641947400000|2022-01-12 00:30:00|975.3|970.3|976.1|971.1|976.5|971.5|975.3|970.3|25
1641947700000|2022-01-12 00:35:00|976.2|971.2|975.8|970.8|976.2|971.2|975.7|970.7|39
1641948000000|2022-01-12 00:40:00|975.9|970.9|975.9|970.9|976|971|975.7|970.7|18
1641948300000|2022-01-12 00:45:00|975.8|970.8|975.1|970.1|975.9|970.9|974.9|969.9|16
1641948600000|2022-01-12 00:50:00|975.2|970.2|974.5|969.5|975.2|970.2|974.5|969.5|14
1641948900000|2022-01-12 00:55:00|974.6|969.6|974.4|969.4|974.6|969.6|974.4|969.4|19
1641949200000|2022-01-12 01:00:00|974.3|969.3|975.2|970.2|976|971|974|969|154
1641949500000|2022-01-12 01:05:00|975.1|970.1|974.8|969.8|975.4|970.4|974.7|969.7|109
1641949800000|2022-01-12 01:10:00|974.9|969.9|973.4|968.4|974.9|969.9|973.4|968.4|118
1641950100000|2022-01-12 01:15:00|973.5|968.5|973.5|968.5|973.5|968.5|973|968|82
1641950400000|2022-01-12 01:20:00|973.6|968.6|973.3|968.3|973.6|968.6|973.1|968.1|47
1641950700000|2022-01-12 01:25:00|973.5|968.5|973.2|968.2|973.6|968.6|973.1|968.1|52
1641951000000|2022-01-12 01:30:00|973.3|968.3|973.9|968.9|974|969|973.3|968.3|92
1641951300000|2022-01-12 01:35:00|973.8|968.8|973.6|968.6|974.4|969.4|973.5|968.5|58
1641951600000|2022-01-12 01:40:00|973.7|968.7|973.6|968.6|974.4|969.4|973.6|968.6|64
1641951900000|2022-01-12 01:45:00|973.7|968.7|973.5|968.5|973.8|968.8|973.3|968.3|85
1641952200000|2022-01-12 01:50:00|973.6|968.6|973.2|968.2|973.8|968.8|973.2|968.2|62
1641952500000|2022-01-12 01:55:00|973.3|968.3|973.4|968.4|973.5|968.5|973.2|968.2|96
1641952800000|2022-01-12 02:00:00|973.5|968.5|974.2|969.2|974.3|969.3|973.4|968.4|54
1641953100000|2022-01-12 02:05:00|974.3|969.3|973.5|968.5|974.3|969.3|973.5|968.5|50
1641953400000|2022-01-12 02:10:00|973.6|968.6|974.7|969.7|974.8|969.8|973.4|968.4|51
1641953700000|2022-01-12 02:15:00|974.8|969.8|974.4|969.4|974.8|969.8|974.2|969.2|48
1641954000000|2022-01-12 02:20:00|974.3|969.3|974.5|969.5|974.6|969.6|974.2|969.2|87
1641954300000|2022-01-12 02:25:00|974.4|969.4|974.7|969.7|974.9|969.9|974.2|969.2|69
1641954600000|2022-01-12 02:30:00|974.8|969.8|974.3|969.3|974.9|969.9|974|969|68
1641954900000|2022-01-12 02:35:00|974.2|969.2|974|969|974.4|969.4|973.9|968.9|60
1641955200000|2022-01-12 02:40:00|973.9|968.9|973.8|968.8|974|969|973.7|968.7|66
1641955500000|2022-01-12 02:45:00|974|969|973.4|968.4|974|969|973.3|968.3|52
1641955800000|2022-01-12 02:50:00|973.3|968.3|972.9|967.9|973.6|968.6|972.8|967.8|73
1641956100000|2022-01-12 02:55:00|973|968|973.8|968.8|973.9|968.9|972.9|967.9|34
1641956400000|2022-01-12 03:00:00|974|969|973.3|968.3|974.3|969.3|973.1|968.1|59
1641956700000|2022-01-12 03:05:00|973.4|968.4|973.7|968.7|973.8|968.8|973.3|968.3|35
1641957000000|2022-01-12 03:10:00|973.8|968.8|973|968|973.8|968.8|972.9|967.9|27
1641957300000|2022-01-12 03:15:00|973.1|968.1|973.2|968.2|973.2|968.2|972.7|967.7|47
1641957600000|2022-01-12 03:20:00|973.1|968.1|973.4|968.4|973.4|968.4|973|968|6
1641957900000|2022-01-12 03:25:00|973.5|968.5|973.5|968.5|973.6|968.6|973.3|968.3|43
1641958200000|2022-01-12 03:30:00|973.4|968.4|973.7|968.7|973.8|968.8|973.4|968.4|51
1641958500000|2022-01-12 03:35:00|973.8|968.8|973.7|968.7|973.9|968.9|973.7|968.7|28
1641958800000|2022-01-12 03:40:00|973.8|968.8|973.7|968.7|973.9|968.9|973.7|968.7|6
1641959100000|2022-01-12 03:45:00|973.5|968.5|973.7|968.7|973.7|968.7|973.5|968.5|28
1641959400000|2022-01-12 03:50:00|973.6|968.6|973.7|968.7|973.8|968.8|973.5|968.5|48
1641959700000|2022-01-12 03:55:00|973.8|968.8|973.7|968.7|973.9|968.9|973.6|968.6|38
1641960000000|2022-01-12 04:00:00|973.6|968.6|973.3|968.3|973.6|968.6|973.3|968.3|8
1641960300000|2022-01-12 04:05:00|973.2|968.2|973.3|968.3|973.3|968.3|973.1|968.1|14
1641960600000|2022-01-12 04:10:00|973.2|968.2|973.6|968.6|973.7|968.7|973.2|968.2|21
1641960900000|2022-01-12 04:15:00|973.5|968.5|973.6|968.6|973.6|968.6|973.1|968.1|42
1641961200000|2022-01-12 04:20:00|973.5|968.5|974.1|969.1|974.2|969.2|973.5|968.5|31
1641961500000|2022-01-12 04:25:00|974.2|969.2|974|969|974.3|969.3|973.7|968.7|31
1641961800000|2022-01-12 04:30:00|973.9|968.9|973.6|968.6|974|969|973.6|968.6|58
1641962100000|2022-01-12 04:35:00|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|40
1641962400000|2022-01-12 04:40:00|973.5|968.5|973.5|968.5|973.7|968.7|973.4|968.4|32
1641962700000|2022-01-12 04:45:00|973.4|968.4|973.3|968.3|973.5|968.5|973.3|968.3|22
1641963000000|2022-01-12 04:50:00|973.4|968.4|973.2|968.2|973.5|968.5|973|968|48
1641963300000|2022-01-12 04:55:00|973.3|968.3|973.7|968.7|973.7|968.7|973.2|968.2|15
1641963600000|2022-01-12 05:00:00|973.8|968.8|973.8|968.8|974.1|969.1|973.6|968.6|30
1641963900000|2022-01-12 05:05:00|973.9|968.9|974|969|974|969|973.9|968.9|16
1641964200000|2022-01-12 05:10:00|974.3|969.3|974.2|969.2|974.6|969.6|974.2|969.2|22
1641964500000|2022-01-12 05:15:00|974.4|969.4|974.5|969.5|974.5|969.5|974.2|969.2|22
1641964800000|2022-01-12 05:20:00|974.4|969.4|974.9|969.9|975.1|970.1|974.2|969.2|55
1641965100000|2022-01-12 05:25:00|975|970|974.8|969.8|975.1|970.1|974.7|969.7|56
1641965400000|2022-01-12 05:30:00|974.5|969.5|975.9|970.9|975.9|970.9|974.5|969.5|52
1641965700000|2022-01-12 05:35:00|976.1|971.1|976.9|971.9|977.4|972.4|976.1|971.1|20
1641966000000|2022-01-12 05:40:00|977.1|972.1|977.7|972.7|977.9|972.9|977|972|52
1641966300000|2022-01-12 05:45:00|977.6|972.6|977.8|972.8|977.9|972.9|977.5|972.5|50
1641966600000|2022-01-12 05:50:00|977.7|972.7|977.5|972.5|978.1|973.1|977.4|972.4|42
1641966900000|2022-01-12 05:55:00|977.2|972.2|977.2|972.2|977.4|972.4|976.9|971.9|76
1641967200000|2022-01-12 06:00:00|977.3|972.3|977.4|972.4|977.5|972.5|977.2|972.2|61
1641967500000|2022-01-12 06:05:00|977.6|972.6|977.3|972.3|977.9|972.9|977.3|972.3|35
1641967800000|2022-01-12 06:10:00|977.4|972.4|977.8|972.8|977.8|972.8|977.4|972.4|67
1641968100000|2022-01-12 06:15:00|978.1|973.1|977.7|972.7|978.1|973.1|977.5|972.5|55
1641968400000|2022-01-12 06:20:00|977.6|972.6|977.4|972.4|978.3|973.3|977.4|972.4|67
1641968700000|2022-01-12 06:25:00|977.5|972.5|977.6|972.6|977.6|972.6|977.2|972.2|28
1641969000000|2022-01-12 06:30:00|977.7|972.7|978.1|973.1|978.2|973.2|977.5|972.5|19
1641969300000|2022-01-12 06:35:00|978.2|973.2|978.4|973.4|978.5|973.5|977.9|972.9|45
1641969600000|2022-01-12 06:40:00|978.5|973.5|978.4|973.4|978.6|973.6|978.4|973.4|8
1641969900000|2022-01-12 06:45:00|978.5|973.5|977.9|972.9|978.5|973.5|977.9|972.9|26
1641970200000|2022-01-12 06:50:00|977.8|972.8|977.7|972.7|978|973|977.2|972.2|44
1641970500000|2022-01-12 06:55:00|977.8|972.8|977.1|972.1|977.8|972.8|976.8|971.8|50
1641970800000|2022-01-12 07:00:00|977|972|974.9|969.9|977.1|972.1|974.9|969.9|79
1641971100000|2022-01-12 07:05:00|975|970|974|969|975|970|973.8|968.8|45
1641971400000|2022-01-12 07:10:00|974.1|969.1|973.9|968.9|974.5|969.5|973.8|968.8|38
1641971700000|2022-01-12 07:15:00|974|969|973.6|968.6|974.2|969.2|973.3|968.3|60
1641972000000|2022-01-12 07:20:00|973.5|968.5|972.9|967.9|973.8|968.8|972.9|967.9|55
1641972300000|2022-01-12 07:25:00|973|968|971.3|966.3|973|968|971.3|966.3|64
1641972600000|2022-01-12 07:30:00|971.6|966.6|972.3|967.3|972.3|967.3|971.3|966.3|110
1641972900000|2022-01-12 07:35:00|972.4|967.4|971.6|966.6|972.4|967.4|971.2|966.2|74
1641973200000|2022-01-12 07:40:00|971.5|966.5|970.5|965.5|971.6|966.6|970.5|965.5|48
1641973500000|2022-01-12 07:45:00|970.4|965.4|970.2|965.2|970.6|965.6|970|965|70
1641973800000|2022-01-12 07:50:00|970.3|965.3|971.6|966.6|971.6|966.6|970.3|965.3|16
1641974100000|2022-01-12 07:55:00|971.5|966.5|972.3|967.3|972.5|967.5|971.2|966.2|50
1641974400000|2022-01-12 08:00:00|972.2|967.2|972|967|973.1|968.1|971.3|966.3|100
1641974700000|2022-01-12 08:05:00|971.9|966.9|971.5|966.5|972.4|967.4|970.9|965.9|103
1641975000000|2022-01-12 08:10:00|971.4|966.4|972.4|967.4|973|968|971.4|966.4|173
1641975300000|2022-01-12 08:15:00|972.5|967.5|971.7|966.7|973|968|971.7|966.7|97
1641975600000|2022-01-12 08:20:00|971.6|966.6|971.9|966.9|973|968|971.6|966.6|109
1641975900000|2022-01-12 08:25:00|972|967|971.2|966.2|972.1|967.1|970.6|965.6|118
1641976200000|2022-01-12 08:30:00|971.3|966.3|971.4|966.4|972.6|967.6|971.2|966.2|76
1641976500000|2022-01-12 08:35:00|971.8|966.8|971.6|966.6|972.2|967.2|970.9|965.9|48
1641976800000|2022-01-12 08:40:00|971.9|966.9|971.4|966.4|973.1|968.1|971.3|966.3|88
1641977100000|2022-01-12 08:45:00|971.5|966.5|972.6|967.6|972.9|967.9|971.1|966.1|103
1641977400000|2022-01-12 08:50:00|972.7|967.7|972.5|967.5|973.6|968.6|972.2|967.2|109
1641977700000|2022-01-12 08:55:00|972.4|967.4|972.7|967.7|973.2|968.2|972.1|967.1|139
1641978000000|2022-01-12 09:00:00|972.8|967.8|973.2|968.2|974.1|969.1|972.7|967.7|126
1641978300000|2022-01-12 09:05:00|973.3|968.3|972.8|967.8|973.9|968.9|972.8|967.8|103
1641978600000|2022-01-12 09:10:00|972.9|967.9|973.5|968.5|974.1|969.1|972.8|967.8|83
1641978900000|2022-01-12 09:15:00|973.4|968.4|974.7|969.7|974.9|969.9|973.2|968.2|91
1641979200000|2022-01-12 09:20:00|974.6|969.6|974.7|969.7|975.3|970.3|974.2|969.2|97
1641979500000|2022-01-12 09:25:00|974.6|969.6|975.5|970.5|975.5|970.5|974.3|969.3|65
1641979800000|2022-01-12 09:30:00|975.6|970.6|975.9|970.9|976|971|974.6|969.6|109
1641980100000|2022-01-12 09:35:00|976|971|975.1|970.1|976.8|971.8|975.1|970.1|93
1641980400000|2022-01-12 09:40:00|975.2|970.2|976.6|971.6|976.6|971.6|975.2|970.2|107
1641980700000|2022-01-12 09:45:00|976.3|971.3|976.7|971.7|977.5|972.5|976.1|971.1|46
1641981000000|2022-01-12 09:50:00|976.5|971.5|976.9|971.9|977.5|972.5|976.4|971.4|48
1641981300000|2022-01-12 09:55:00|977|972|976.9|971.9|977.4|972.4|976.3|971.3|103
1641981600000|2022-01-12 10:00:00|976.8|971.8|976.1|971.1|977.2|972.2|975.6|970.6|71
1641981900000|2022-01-12 10:05:00|975.9|970.9|975.8|970.8|976.2|971.2|975.2|970.2|116
1641982200000|2022-01-12 10:10:00|975.7|970.7|975.7|970.7|976.2|971.2|975.4|970.4|56
1641982500000|2022-01-12 10:15:00|975.6|970.6|975.5|970.5|975.7|970.7|975.4|970.4|66
1641982800000|2022-01-12 10:20:00|975.6|970.6|976.5|971.5|976.5|971.5|975.3|970.3|56
1641983100000|2022-01-12 10:25:00|976.4|971.4|975.9|970.9|976.8|971.8|975.9|970.9|30
1641983400000|2022-01-12 10:30:00|975.6|970.6|973.8|968.8|975.7|970.7|973.8|968.8|51
1641983700000|2022-01-12 10:35:00|973.7|968.7|974.9|969.9|975.2|970.2|973.7|968.7|68
1641984000000|2022-01-12 10:40:00|974.7|969.7|975.2|970.2|975.3|970.3|974.4|969.4|57
1641984300000|2022-01-12 10:45:00|975.3|970.3|976.5|971.5|976.5|971.5|975.1|970.1|72
1641984600000|2022-01-12 10:50:00|976.4|971.4|976.9|971.9|977.1|972.1|976.4|971.4|62
1641984900000|2022-01-12 10:55:00|977|972|976.1|971.1|977.1|972.1|976.1|971.1|47
1641985200000|2022-01-12 11:00:00|976|971|976.4|971.4|976.5|971.5|976|971|39
1641985500000|2022-01-12 11:05:00|976.2|971.2|976.3|971.3|976.4|971.4|975.3|970.3|106
1641985800000|2022-01-12 11:10:00|976.2|971.2|976.3|971.3|976.7|971.7|975.9|970.9|35
1641986100000|2022-01-12 11:15:00|976.4|971.4|976.4|971.4|977|972|975.8|970.8|64
1641986400000|2022-01-12 11:20:00|976.3|971.3|977.4|972.4|977.4|972.4|976|971|45
1641986700000|2022-01-12 11:25:00|977.5|972.5|978.4|973.4|978.4|973.4|977.5|972.5|66
1641987000000|2022-01-12 11:30:00|978.3|973.3|977.9|972.9|978.4|973.4|977.7|972.7|56
1641987300000|2022-01-12 11:35:00|977.8|972.8|977.4|972.4|977.8|972.8|977.3|972.3|75
1641987600000|2022-01-12 11:40:00|977.5|972.5|977.9|972.9|978.5|973.5|977.3|972.3|71
1641987900000|2022-01-12 11:45:00|977.8|972.8|977.3|972.3|978.2|973.2|977.3|972.3|75
1641988200000|2022-01-12 11:50:00|977|972|976.9|971.9|977.4|972.4|976.8|971.8|69
1641988500000|2022-01-12 11:55:00|976.8|971.8|977.1|972.1|977.8|972.8|976.8|971.8|86
1641988800000|2022-01-12 12:00:00|977|972|976.1|971.1|977.1|972.1|975.3|970.3|115
1641989100000|2022-01-12 12:05:00|976.2|971.2|975.1|970.1|976.4|971.4|975.1|970.1|53
1641989400000|2022-01-12 12:10:00|975.2|970.2|974.5|969.5|975.5|970.5|974.5|969.5|57
1641989700000|2022-01-12 12:15:00|974.6|969.6|974.8|969.8|975.2|970.2|974.2|969.2|66
1641990000000|2022-01-12 12:20:00|974.7|969.7|975.5|970.5|975.6|970.6|974.2|969.2|78
1641990300000|2022-01-12 12:25:00|975.4|970.4|975.1|970.1|975.4|970.4|974.9|969.9|47
1641990600000|2022-01-12 12:30:00|975.2|970.2|974.8|969.8|975.8|970.8|974.3|969.3|100
1641990900000|2022-01-12 12:35:00|974.7|969.7|975.1|970.1|975.6|970.6|974.4|969.4|113
1641991200000|2022-01-12 12:40:00|975.2|970.2|975|970|975.8|970.8|974.7|969.7|97
1641991500000|2022-01-12 12:45:00|974.9|969.9|975|970|975.5|970.5|974.2|969.2|63
1641991800000|2022-01-12 12:50:00|975.1|970.1|977.8|972.8|977.8|972.8|974.5|969.5|78
1641992100000|2022-01-12 12:55:00|977.9|972.9|977.3|972.3|978.4|973.4|977|972|84
1641992400000|2022-01-12 13:00:00|977.2|972.2|977.3|972.3|977.6|972.6|975.4|970.4|109
1641992700000|2022-01-12 13:05:00|977.2|972.2|978.8|973.8|979.5|974.5|977|972|101
1641993000000|2022-01-12 13:10:00|978.9|973.9|977|972|978.9|973.9|977|972|104
1641993300000|2022-01-12 13:15:00|977.1|972.1|980.1|975.1|980.2|975.2|977|972|168
1641993600000|2022-01-12 13:20:00|980.2|975.2|979.8|974.8|981.3|976.3|978.9|973.9|167
1641993900000|2022-01-12 13:25:00|979.7|974.7|982|973.2|982.1|976.9|979.7|973.1|157
1641994200000|2022-01-12 13:30:00|982.3|973.4|984.6|979.6|985.1|980.1|977.8|970.4|523
1641994500000|2022-01-12 13:35:00|984.4|979.4|986.9|981.9|987.2|982.2|983.7|978.7|434
1641994800000|2022-01-12 13:40:00|987|982|987.1|982.1|988.2|983.2|986.7|981.7|429
1641995100000|2022-01-12 13:45:00|987|982|985.9|980.9|987.4|982.4|984.2|979.2|372
1641995400000|2022-01-12 13:50:00|986.1|981.1|985.8|980.8|986.2|981.2|983.6|978.6|268
1641995700000|2022-01-12 13:55:00|985.9|980.9|985.6|980.6|986.7|981.7|984.1|979.1|230
1641996000000|2022-01-12 14:00:00|985.8|980.8|987.7|982.7|988.4|983.4|985.2|980.2|219
1641996300000|2022-01-12 14:05:00|987.8|982.8|986.1|981.1|987.8|982.8|985.2|980.2|204
1641996600000|2022-01-12 14:10:00|985.9|980.9|982.5|977.5|986|981|982.4|977.4|286
1641996900000|2022-01-12 14:15:00|982.6|977.6|982.1|977.1|984.1|979.1|981.6|976.6|230
1641997200000|2022-01-12 14:20:00|982|977|984.5|979.5|986.4|981.4|982|977|166
1641997500000|2022-01-12 14:25:00|984.1|979.1|986.8|981.8|987.1|982.1|984.1|979.1|191
1641997800000|2022-01-12 14:30:00|987|982|987|982|988.3|983.3|986.7|981.7|263
1641998100000|2022-01-12 14:35:00|987.1|982.1|990.7|985.7|990.9|985.9|985.5|980.5|307
1641998400000|2022-01-12 14:40:00|990.8|985.8|989.8|984.8|990.9|985.9|988.9|983.9|391
1641998700000|2022-01-12 14:45:00|989.9|984.9|989|984|990.7|985.7|988|983|343
1641999000000|2022-01-12 14:50:00|989.1|984.1|990.2|985.2|991|986|988.3|983.3|282
1641999300000|2022-01-12 14:55:00|990.1|985.1|987.1|982.1|991.1|986.1|986.8|981.8|310
1641999600000|2022-01-12 15:00:00|987.4|982.4|989|984|989.7|984.7|986.5|981.5|234
1641999900000|2022-01-12 15:05:00|989.1|984.1|988.5|983.5|989.9|984.9|986.8|981.8|259
1642000200000|2022-01-12 15:10:00|988.6|983.6|987.6|982.6|990|985|986.9|981.9|220
1642000500000|2022-01-12 15:15:00|987.4|982.4|987.8|982.8|988.3|983.3|986.8|981.8|145
1642000800000|2022-01-12 15:20:00|987.9|982.9|988.2|983.2|989.2|984.2|987.9|982.9|187
1642001100000|2022-01-12 15:25:00|988.3|983.3|987.1|982.1|988.5|983.5|986.8|981.8|196
1642001400000|2022-01-12 15:30:00|987.2|982.2|983.8|978.8|987.8|982.8|982.6|977.6|278
1642001700000|2022-01-12 15:35:00|983.4|978.4|980.8|975.8|984.7|979.7|980.7|975.7|207
1642002000000|2022-01-12 15:40:00|980.3|975.3|981.5|976.5|981.6|976.6|979.8|974.8|220
1642002300000|2022-01-12 15:45:00|981.4|976.4|983.1|978.1|983.7|978.7|981.4|976.4|158
1642002600000|2022-01-12 15:50:00|983.2|978.2|981.5|976.5|984|979|981.1|976.1|147
1642002900000|2022-01-12 15:55:00|981.4|976.4|984.8|979.8|985.2|980.2|981.4|976.4|164
1642003200000|2022-01-12 16:00:00|984.9|979.9|985|980|986.8|981.8|984.6|979.6|168
1642003500000|2022-01-12 16:05:00|985.1|980.1|982.7|977.7|985.8|980.8|982.2|977.2|183
1642003800000|2022-01-12 16:10:00|982.8|977.8|983.7|978.7|985.1|980.1|982.8|977.8|124
1642004100000|2022-01-12 16:15:00|983.8|978.8|983.8|978.8|985.1|980.1|982.9|977.9|202
1642004400000|2022-01-12 16:20:00|983.4|978.4|980.1|975.1|983.4|978.4|979.7|974.7|192
1642004700000|2022-01-12 16:25:00|980.2|975.2|981.5|976.5|981.8|976.8|979.4|974.4|175
1642005000000|2022-01-12 16:30:00|981.6|976.6|983|978|983.9|978.9|981.4|976.4|153
1642005300000|2022-01-12 16:35:00|983.1|978.1|982.4|977.4|983.9|978.9|981.7|976.7|125
1642005600000|2022-01-12 16:40:00|982.5|977.5|983.7|978.7|984.3|979.3|982.4|977.4|96
1642005900000|2022-01-12 16:45:00|983.8|978.8|984.4|979.4|984.7|979.7|983.6|978.6|110
1642006200000|2022-01-12 16:50:00|984.5|979.5|984.6|979.6|984.8|979.8|983.7|978.7|145
1642006500000|2022-01-12 16:55:00|984.7|979.7|984.2|979.2|985.2|980.2|984.1|979.1|132
1642006800000|2022-01-12 17:00:00|984.1|979.1|984.3|979.3|984.5|979.5|983.4|978.4|152
1642007100000|2022-01-12 17:05:00|984.2|979.2|983.5|978.5|985.1|980.1|982.2|977.2|193
1642007400000|2022-01-12 17:10:00|983.6|978.6|982.7|977.7|983.6|978.6|981.9|976.9|168
1642007700000|2022-01-12 17:15:00|982.9|977.9|983.9|978.9|984.1|979.1|982|977|108
1642008000000|2022-01-12 17:20:00|984.3|979.3|986.6|981.6|986.6|981.6|984.3|979.3|66
1642008300000|2022-01-12 17:25:00|986.5|981.5|986|981|987|982|986|981|83
1642008600000|2022-01-12 17:30:00|986.1|981.1|986.7|981.7|987|982|986|981|133
1642008900000|2022-01-12 17:35:00|986.8|981.8|986.8|981.8|987.5|982.5|986.6|981.6|120
1642009200000|2022-01-12 17:40:00|986.9|981.9|986.4|981.4|987.2|982.2|986.4|981.4|111
1642009500000|2022-01-12 17:45:00|986.3|981.3|986.4|981.4|986.6|981.6|985.8|980.8|108
1642009800000|2022-01-12 17:50:00|986.5|981.5|988.4|983.4|989.1|984.1|986.2|981.2|158
1642010100000|2022-01-12 17:55:00|988.3|983.3|986.2|981.2|988.7|983.7|986.1|981.1|93
1642010400000|2022-01-12 18:00:00|986.1|981.1|987.5|982.5|987.7|982.7|984.9|979.9|205
1642010700000|2022-01-12 18:05:00|987.6|982.6|987|982|987.6|982.6|986.7|981.7|91
1642011000000|2022-01-12 18:10:00|986.9|981.9|986.2|981.2|987.4|982.4|986.2|981.2|92
1642011300000|2022-01-12 18:15:00|986.1|981.1|986.1|981.1|986.3|981.3|985.4|980.4|143
1642011600000|2022-01-12 18:20:00|986.2|981.2|986.3|981.3|986.4|981.4|985.5|980.5|193
1642011900000|2022-01-12 18:25:00|986.2|981.2|985.1|980.1|986.3|981.3|985.1|980.1|115
1642012200000|2022-01-12 18:30:00|985|980|985.6|980.6|985.9|980.9|985|980|85
1642012500000|2022-01-12 18:35:00|985.7|980.7|985.7|980.7|985.9|980.9|985.4|980.4|89
1642012800000|2022-01-12 18:40:00|985.6|980.6|986.3|981.3|986.3|981.3|985.5|980.5|82
1642013100000|2022-01-12 18:45:00|986.2|981.2|985.4|980.4|986.4|981.4|985.4|980.4|95
1642013400000|2022-01-12 18:50:00|985.2|980.2|983.9|978.9|985.2|980.2|983.5|978.5|157
1642013700000|2022-01-12 18:55:00|983.8|978.8|986.5|977.6|986.6|979.7|983|977.6|149
1642014000000|2022-01-12 19:00:00|986.3|977.4|984.8|979.8|986.4|980.8|984.2|977.2|131
1642014300000|2022-01-12 19:05:00|984.7|979.7|985.1|980.1|985.5|980.5|984.6|979.6|68
1642014600000|2022-01-12 19:10:00|985|980|986.2|981.2|986.3|981.3|984.9|979.9|97
1642014900000|2022-01-12 19:15:00|986.3|981.3|986.6|981.6|986.9|981.9|986.1|981.1|112
1642015200000|2022-01-12 19:20:00|986.5|981.5|986.8|981.8|986.9|981.9|986.5|981.5|44
1642015500000|2022-01-12 19:25:00|986.7|981.7|986.3|981.3|986.9|981.9|986.3|981.3|60
1642015800000|2022-01-12 19:30:00|986.4|981.4|986.5|981.5|986.5|981.5|985.8|980.8|66
1642016100000|2022-01-12 19:35:00|986.6|981.6|986.7|981.7|986.7|981.7|986.3|981.3|62
1642016400000|2022-01-12 19:40:00|986.6|981.6|985.7|980.7|986.8|981.8|985.6|980.6|91
1642016700000|2022-01-12 19:45:00|985.8|980.8|986.6|981.6|986.7|981.7|985.7|980.7|63
1642017000000|2022-01-12 19:50:00|986.7|981.7|986.8|981.8|986.9|981.9|986.5|981.5|48
1642017300000|2022-01-12 19:55:00|986.9|981.9|986.8|981.8|986.9|981.9|986.6|981.6|101
1642017600000|2022-01-12 20:00:00|986.7|981.7|985.8|980.8|986.8|981.8|985.7|980.7|87
1642017900000|2022-01-12 20:05:00|985.9|980.9|985.6|980.6|986.1|981.1|985.3|980.3|131
1642018200000|2022-01-12 20:10:00|985.7|980.7|986.1|981.1|986.1|981.1|985.6|980.6|69
1642018500000|2022-01-12 20:15:00|986|981|986|981|986.4|981.4|985.9|980.9|56
1642018800000|2022-01-12 20:20:00|985.9|980.9|985.3|980.3|986.1|981.1|984.8|979.8|60
1642019100000|2022-01-12 20:25:00|985|980|984.3|979.3|985.1|980.1|984.2|979.2|70
1642019400000|2022-01-12 20:30:00|984.2|979.2|984.3|979.3|984.9|979.9|984.1|979.1|71
1642019700000|2022-01-12 20:35:00|984.4|979.4|984.3|979.3|984.6|979.6|984.2|979.2|88
1642020000000|2022-01-12 20:40:00|984.2|979.2|984.6|979.6|984.8|979.8|984.1|979.1|108
1642020300000|2022-01-12 20:45:00|984.5|979.5|984.5|979.5|985.1|980.1|984.4|979.4|65
1642020600000|2022-01-12 20:50:00|984.4|979.4|984.7|979.7|985.2|980.2|984.2|979.2|100
1642020900000|2022-01-12 20:55:00|984.6|979.6|984.2|979.2|984.8|979.8|984|979|112
1642021200000|2022-01-12 21:00:00|984.5|979.5|984.8|979.8|984.8|979.8|984.3|979.3|66
1642021500000|2022-01-12 21:05:00|984.7|979.7|984.4|979.4|985.2|980.2|984.4|979.4|113
1642021800000|2022-01-12 21:10:00|984.3|979.3|984.7|979.7|984.8|979.8|984.3|979.3|24
1642022100000|2022-01-12 21:15:00|984.6|979.6|984.6|979.6|984.6|979.6|984.4|979.4|29
1642022400000|2022-01-12 21:20:00|984.5|979.5|984.5|979.5|984.6|979.6|984.3|979.3|25
1642022700000|2022-01-12 21:25:00|984.4|979.4|984.8|979.8|984.8|979.8|984.4|979.4|33
1642023000000|2022-01-12 21:30:00|984.9|979.9|984.4|979.4|984.9|979.9|984.4|979.4|16
1642023300000|2022-01-12 21:35:00|984.3|979.3|984|979|984.4|979.4|984|979|21
1642023600000|2022-01-12 21:40:00|983.9|978.9|983.5|978.5|984.1|979.1|983.4|978.4|28
1642023900000|2022-01-12 21:45:00|983.6|978.6|983.1|978.1|983.7|978.7|982.9|977.9|91
1642024200000|2022-01-12 21:50:00|983|978|983.4|978.4|983.5|978.5|983|978|55
1642024500000|2022-01-12 21:55:00|983.3|978.3|983.7|978.7|983.8|978.8|983.2|978.2|22
1642028400000|2022-01-12 23:00:00|987.5|974.4|984.1|979.1|987.5|979.2|984.1|974.4|9
1642028700000|2022-01-12 23:05:00|984.2|979.2|984.1|979.1|984.2|979.2|984.1|979.1|8
1642029000000|2022-01-12 23:10:00|984.3|979.3|984.2|979.2|984.5|979.5|984.1|979.1|26
1642029300000|2022-01-12 23:15:00|984.1|979.1|984.3|979.3|984.5|979.5|984.1|979.1|21
1642029600000|2022-01-12 23:20:00|984.2|979.2|984.4|979.4|984.4|979.4|984.2|979.2|33
1642029900000|2022-01-12 23:25:00|984.3|979.3|984.3|979.3|984.5|979.5|984.2|979.2|19
1642030200000|2022-01-12 23:30:00|984.2|979.2|984.3|979.3|984.4|979.4|984.1|979.1|24
1642030500000|2022-01-12 23:35:00|984.2|979.2|984.1|979.1|984.3|979.3|984|979|7
1642030800000|2022-01-12 23:40:00|984.2|979.2|983.9|978.9|984.4|979.4|983.9|978.9|15
1642031100000|2022-01-12 23:45:00|983.8|978.8|983.5|978.5|983.8|978.8|983.4|978.4|37
1642031400000|2022-01-12 23:50:00|983.6|978.6|983.7|978.7|984|979|983.4|978.4|30
1642031700000|2022-01-12 23:55:00|983.6|978.6|984|979|984|979|983.6|978.6|25
1642032000000|2022-01-13 00:00:00|984.1|979.1|984.2|979.2|984.2|979.2|983.7|978.7|50
1642032300000|2022-01-13 00:05:00|984|979|983.7|978.7|984.2|979.2|983.7|978.7|62
1642032600000|2022-01-13 00:10:00|983.8|978.8|982.6|977.6|983.8|978.8|982.5|977.5|59
1642032900000|2022-01-13 00:15:00|982.5|977.5|982.6|977.6|982.7|977.7|982.4|977.4|48
1642033200000|2022-01-13 00:20:00|982.5|977.5|982.5|977.5|982.8|977.8|982.2|977.2|53
1642033500000|2022-01-13 00:25:00|982.6|977.6|982.4|977.4|982.6|977.6|982.3|977.3|38
1642033800000|2022-01-13 00:30:00|982.5|977.5|983.4|978.4|983.4|978.4|982.5|977.5|29
1642034100000|2022-01-13 00:35:00|983.3|978.3|983.2|978.2|983.4|978.4|983.2|978.2|22
1642034400000|2022-01-13 00:40:00|983.3|978.3|983|978|983.3|978.3|983|978|26
1642034700000|2022-01-13 00:45:00|983.1|978.1|982.9|977.9|983.2|978.2|982.8|977.8|21
1642035000000|2022-01-13 00:50:00|982.8|977.8|983|978|983|978|982.8|977.8|11
1642035300000|2022-01-13 00:55:00|983.1|978.1|982.8|977.8|983.1|978.1|982.8|977.8|32
1642035600000|2022-01-13 01:00:00|982.9|977.9|982.8|977.8|983.2|978.2|982.6|977.6|119
1642035900000|2022-01-13 01:05:00|982.6|977.6|982.8|977.8|983.3|978.3|982.6|977.6|44
1642036200000|2022-01-13 01:10:00|982.9|977.9|982.8|977.8|983.1|978.1|982.6|977.6|52
1642036500000|2022-01-13 01:15:00|982.7|977.7|982.7|977.7|982.8|977.8|982.5|977.5|35
1642036800000|2022-01-13 01:20:00|982.8|977.8|983|978|983|978|982.6|977.6|39
1642037100000|2022-01-13 01:25:00|982.9|977.9|982.8|977.8|983|978|982.7|977.7|57
1642037400000|2022-01-13 01:30:00|982.7|977.7|981.8|976.8|982.8|977.8|981.7|976.7|39
1642037700000|2022-01-13 01:35:00|981.9|976.9|981.8|976.8|982|977|981.8|976.8|68
1642038000000|2022-01-13 01:40:00|981.7|976.7|982.7|977.7|982.8|977.8|981.7|976.7|66
1642038300000|2022-01-13 01:45:00|982.8|977.8|981.6|976.6|982.8|977.8|981.4|976.4|74
1642038600000|2022-01-13 01:50:00|981.5|976.5|980.3|975.3|981.7|976.7|980.2|975.2|65
1642038900000|2022-01-13 01:55:00|980.2|975.2|980.4|975.4|980.7|975.7|979.9|974.9|45
1642039200000|2022-01-13 02:00:00|980.5|975.5|980|975|980.7|975.7|979.9|974.9|77
1642039500000|2022-01-13 02:05:00|979.9|974.9|979.8|974.8|980.1|975.1|979.7|974.7|48
1642039800000|2022-01-13 02:10:00|979.9|974.9|980.8|975.8|980.9|975.9|979.9|974.9|70
1642040100000|2022-01-13 02:15:00|980.7|975.7|981.1|976.1|981.5|976.5|980.6|975.6|47
1642040400000|2022-01-13 02:20:00|981.2|976.2|981.5|976.5|981.5|976.5|981.1|976.1|26
1642040700000|2022-01-13 02:25:00|981.4|976.4|981.5|976.5|981.5|976.5|981.3|976.3|20
1642041000000|2022-01-13 02:30:00|981.4|976.4|981.2|976.2|981.5|976.5|981.2|976.2|15
1642041300000|2022-01-13 02:35:00|981.3|976.3|981.4|976.4|981.4|976.4|981.1|976.1|42
1642041600000|2022-01-13 02:40:00|981.3|976.3|981.4|976.4|981.4|976.4|981.3|976.3|10
1642041900000|2022-01-13 02:45:00|981.3|976.3|981.4|976.4|981.7|976.7|981.3|976.3|48
1642042200000|2022-01-13 02:50:00|981.5|976.5|981.3|976.3|981.7|976.7|981.3|976.3|41
1642042500000|2022-01-13 02:55:00|981.4|976.4|981.1|976.1|981.5|976.5|981.1|976.1|24
1642042800000|2022-01-13 03:00:00|981|976|980.6|975.6|981.1|976.1|980.4|975.4|51
1642043100000|2022-01-13 03:05:00|980.7|975.7|980.9|975.9|980.9|975.9|980.6|975.6|21
1642043400000|2022-01-13 03:10:00|981|976|980.4|975.4|981.1|976.1|979.9|974.9|57
1642043700000|2022-01-13 03:15:00|980.3|975.3|980.4|975.4|980.5|975.5|980.2|975.2|56
1642044000000|2022-01-13 03:20:00|980.5|975.5|980.9|975.9|980.9|975.9|980.5|975.5|17
1642044300000|2022-01-13 03:25:00|981|976|980.4|975.4|981|976|980.3|975.3|14
1642044600000|2022-01-13 03:30:00|980.5|975.5|980.6|975.6|980.6|975.6|980.3|975.3|12
1642044900000|2022-01-13 03:35:00|980.5|975.5|980.5|975.5|980.6|975.6|980.5|975.5|27
1642045200000|2022-01-13 03:40:00|980.4|975.4|980.6|975.6|980.6|975.6|980.3|975.3|26
1642045500000|2022-01-13 03:45:00|980.7|975.7|980.3|975.3|980.9|975.9|980|975|30
1642045800000|2022-01-13 03:50:00|980.4|975.4|980.9|975.9|980.9|975.9|980.3|975.3|11
1642046100000|2022-01-13 03:55:00|981|976|981.2|976.2|981.2|976.2|981|976|5
1642046400000|2022-01-13 04:00:00|981.3|976.3|981.5|976.5|981.5|976.5|981.2|976.2|29
1642046700000|2022-01-13 04:05:00|981.4|976.4|981.5|976.5|981.6|976.6|981.4|976.4|8
1642047000000|2022-01-13 04:10:00|981.6|976.6|982|977|982.1|977.1|981.5|976.5|15
1642047300000|2022-01-13 04:15:00|982.1|977.1|982.3|977.3|982.5|977.5|982.1|977.1|38
1642047600000|2022-01-13 04:20:00|982.4|977.4|983.2|978.2|983.2|978.2|982.3|977.3|42
1642047900000|2022-01-13 04:25:00|983.1|978.1|982.7|977.7|983.3|978.3|982.6|977.6|25
1642048200000|2022-01-13 04:30:00|982.6|977.6|982.5|977.5|982.7|977.7|982.4|977.4|36
1642048500000|2022-01-13 04:35:00|982.4|977.4|982.6|977.6|982.7|977.7|982.4|977.4|29
1642048800000|2022-01-13 04:40:00|982.7|977.7|982.5|977.5|982.8|977.8|982.4|977.4|51
1642049100000|2022-01-13 04:45:00|982.6|977.6|982.7|977.7|982.7|977.7|982.5|977.5|4
1642049400000|2022-01-13 04:50:00|982.9|977.9|983|978|983|978|982.9|977.9|2
1642049700000|2022-01-13 04:55:00|982.9|977.9|982.8|977.8|983|978|982.8|977.8|30
1642050000000|2022-01-13 05:00:00|982.9|977.9|982.9|977.9|983|978|982.6|977.6|20
1642050300000|2022-01-13 05:05:00|983|978|982.1|977.1|983|978|982|977|47
1642050600000|2022-01-13 05:10:00|982.2|977.2|982.1|977.1|982.3|977.3|982.1|977.1|51
1642050900000|2022-01-13 05:15:00|982.2|977.2|982|977|982.6|977.6|982|977|26
1642051500000|2022-01-13 05:25:00|981.9|976.9|981.3|976.3|981.9|976.9|981.2|976.2|40
1642051800000|2022-01-13 05:30:00|981.2|976.2|982.4|977.4|982.5|977.5|981.2|976.2|39
1642052100000|2022-01-13 05:35:00|982.5|977.5|981.6|976.6|982.6|977.6|981.6|976.6|43
1642052400000|2022-01-13 05:40:00|981.5|976.5|981.4|976.4|981.8|976.8|981.3|976.3|32
1642052700000|2022-01-13 05:45:00|981.3|976.3|981.3|976.3|981.8|976.8|981.3|976.3|61
1642053000000|2022-01-13 05:50:00|981.1|976.1|981.7|976.7|981.8|976.8|981.1|976.1|26
1642053300000|2022-01-13 05:55:00|981.6|976.6|979.8|974.8|981.7|976.7|979.7|974.7|63
1642053600000|2022-01-13 06:00:00|979.9|974.9|980|975|980.6|975.6|979.9|974.9|34
1642053900000|2022-01-13 06:05:00|980.1|975.1|980.7|975.7|980.7|975.7|979.9|974.9|46
1642054200000|2022-01-13 06:10:00|980.8|975.8|980.4|975.4|981.2|976.2|980.2|975.2|62
1642054500000|2022-01-13 06:15:00|980.3|975.3|980.6|975.6|980.6|975.6|980.2|975.2|52
1642054800000|2022-01-13 06:20:00|980.7|975.7|980.4|975.4|980.7|975.7|980.3|975.3|38
1642055100000|2022-01-13 06:25:00|980.5|975.5|979.8|974.8|980.5|975.5|979.7|974.7|11
1642055400000|2022-01-13 06:30:00|979.7|974.7|980.4|975.4|980.4|975.4|979.5|974.5|30
1642055700000|2022-01-13 06:35:00|980.3|975.3|979.9|974.9|980.5|975.5|979.8|974.8|34
1642056000000|2022-01-13 06:40:00|979.8|974.8|979.9|974.9|980.2|975.2|979.8|974.8|18
1642056300000|2022-01-13 06:45:00|979.8|974.8|979.7|974.7|980.1|975.1|979.7|974.7|22
1642056600000|2022-01-13 06:50:00|979.6|974.6|978.9|973.9|979.7|974.7|978.7|973.7|47
1642056900000|2022-01-13 06:55:00|978.8|973.8|979.5|974.5|979.6|974.6|978.7|973.7|34
1642057200000|2022-01-13 07:00:00|979.4|974.4|978.8|973.8|979.7|974.7|978.7|973.7|57
1642057500000|2022-01-13 07:05:00|978.7|973.7|978.1|973.1|978.8|973.8|977.5|972.5|67
1642057800000|2022-01-13 07:10:00|978.2|973.2|977.7|972.7|978.3|973.3|977.5|972.5|20
1642058100000|2022-01-13 07:15:00|977.8|972.8|978.3|973.3|978.6|973.6|977.8|972.8|22
1642058400000|2022-01-13 07:20:00|978.4|973.4|979|974|979|974|978.2|973.2|19
1642058700000|2022-01-13 07:25:00|978.9|973.9|979.6|974.6|979.9|974.9|978.9|973.9|67
1642059000000|2022-01-13 07:30:00|979.7|974.7|981.6|976.6|981.7|976.7|979.6|974.6|45
1642059300000|2022-01-13 07:35:00|981.5|976.5|981.3|976.3|981.6|976.6|980.8|975.8|60
1642059600000|2022-01-13 07:40:00|981.4|976.4|981.6|976.6|981.9|976.9|980.7|975.7|66
1642059900000|2022-01-13 07:45:00|981.5|976.5|981.8|976.8|981.8|976.8|981.1|976.1|58
1642060200000|2022-01-13 07:50:00|981.7|976.7|980.7|975.7|981.9|976.9|980.7|975.7|31
1642060500000|2022-01-13 07:55:00|980.8|975.8|981.2|976.2|981.3|976.3|980.4|975.4|100
1642060800000|2022-01-13 08:00:00|981.3|976.3|981.5|976.5|981.8|976.8|980.7|975.7|96
1642061100000|2022-01-13 08:05:00|981.6|976.6|981.2|976.2|981.7|976.7|980.2|975.2|77
1642061400000|2022-01-13 08:10:00|981.3|976.3|980|975|981.3|976.3|979.6|974.6|75
1642061700000|2022-01-13 08:15:00|979.9|974.9|980.5|975.5|981.4|976.4|979.2|974.2|114
1642062000000|2022-01-13 08:20:00|980.7|975.7|979.6|974.6|981.7|976.7|979.1|974.1|100
1642062300000|2022-01-13 08:25:00|979.5|974.5|979.5|974.5|979.9|974.9|978.6|973.6|118
1642062600000|2022-01-13 08:30:00|979.7|974.7|978.9|973.9|979.8|974.8|978.9|973.9|129
1642062900000|2022-01-13 08:35:00|979|974|978.1|973.1|979.6|974.6|977.7|972.7|120
1642063200000|2022-01-13 08:40:00|978.2|973.2|978.6|973.6|978.9|973.9|977.6|972.6|62
1642063500000|2022-01-13 08:45:00|978.5|973.5|979.5|974.5|980.1|975.1|978.5|973.5|71
1642063800000|2022-01-13 08:50:00|979.6|974.6|979.1|974.1|979.8|974.8|978.7|973.7|69
1642064100000|2022-01-13 08:55:00|979|974|977.8|972.8|979.1|974.1|977.8|972.8|153
1642064400000|2022-01-13 09:00:00|978.1|973.1|975.8|970.8|978.2|973.2|975.3|970.3|88
1642064700000|2022-01-13 09:05:00|975.9|970.9|975.1|970.1|976.8|971.8|975.1|970.1|140
1642065000000|2022-01-13 09:10:00|975|970|975.2|970.2|975.4|970.4|974.7|969.7|90
1642065300000|2022-01-13 09:15:00|975.1|970.1|975.7|970.7|975.9|970.9|975|970|52
1642065600000|2022-01-13 09:20:00|975.8|970.8|975.5|970.5|975.9|970.9|975|970|76
1642065900000|2022-01-13 09:25:00|975.6|970.6|975.2|970.2|976.2|971.2|975.1|970.1|106
1642066200000|2022-01-13 09:30:00|975.1|970.1|975.5|970.5|975.5|970.5|975|970|102
1642066500000|2022-01-13 09:35:00|975.4|970.4|975.8|970.8|975.9|970.9|975.3|970.3|110
1642066800000|2022-01-13 09:40:00|975.7|970.7|976.2|971.2|976.4|971.4|975.2|970.2|65
1642067100000|2022-01-13 09:45:00|976.4|971.4|975.3|970.3|976.5|971.5|975.3|970.3|93
1642067400000|2022-01-13 09:50:00|975.4|970.4|976.8|971.8|977.3|972.3|975.3|970.3|117
1642067700000|2022-01-13 09:55:00|976.7|971.7|978.1|973.1|978.5|973.5|976.6|971.6|87
1642068000000|2022-01-13 10:00:00|978.3|973.3|977.5|972.5|978.6|973.6|977.4|972.4|85
1642068300000|2022-01-13 10:05:00|977.6|972.6|979.1|974.1|979.1|974.1|977.6|972.6|75
1642068600000|2022-01-13 10:10:00|979|974|979.1|974.1|979.4|974.4|978.7|973.7|65
1642068900000|2022-01-13 10:15:00|979|974|979.2|974.2|979.3|974.3|978.9|973.9|73
1642069200000|2022-01-13 10:20:00|979.3|974.3|980|975|980.4|975.4|979.2|974.2|85
1642069500000|2022-01-13 10:25:00|980.1|975.1|979.3|974.3|980.5|975.5|978.4|973.4|83
1642069800000|2022-01-13 10:30:00|979.2|974.2|977.1|972.1|979.4|974.4|977|972|83
1642070100000|2022-01-13 10:35:00|977.2|972.2|977|972|977.2|972.2|976.8|971.8|59
1642070400000|2022-01-13 10:40:00|976.9|971.9|976.4|971.4|977.1|972.1|976.1|971.1|67
1642070700000|2022-01-13 10:45:00|976.3|971.3|976.7|971.7|977.2|972.2|976.2|971.2|22
1642071000000|2022-01-13 10:50:00|976.5|971.5|976.3|971.3|976.9|971.9|976.2|971.2|16
1642071300000|2022-01-13 10:55:00|976.4|971.4|976.2|971.2|976.7|971.7|976.2|971.2|29
1642071600000|2022-01-13 11:00:00|976.3|971.3|976.2|971.2|976.6|971.6|976.2|971.2|20
1642071900000|2022-01-13 11:05:00|976.3|971.3|977.1|972.1|977.2|972.2|976.2|971.2|45
1642072200000|2022-01-13 11:10:00|977.2|972.2|977.8|972.8|977.8|972.8|976.7|971.7|44
1642072500000|2022-01-13 11:15:00|978|973|978.3|973.3|978.5|973.5|977.9|972.9|109
1642072800000|2022-01-13 11:20:00|978.2|973.2|978.9|973.9|979.2|974.2|977.9|972.9|78
1642073100000|2022-01-13 11:25:00|978.8|973.8|978.4|973.4|979.1|974.1|978.3|973.3|93
1642073400000|2022-01-13 11:30:00|978.3|973.3|978.4|973.4|978.5|973.5|978|973|47
1642073700000|2022-01-13 11:35:00|978.3|973.3|977.7|972.7|978.3|973.3|977.4|972.4|45
1642074000000|2022-01-13 11:40:00|977.6|972.6|979.4|974.4|979.5|974.5|977.5|972.5|82
1642074300000|2022-01-13 11:45:00|979.5|974.5|979.9|974.9|979.9|974.9|979.4|974.4|95
1642074600000|2022-01-13 11:50:00|980|975|980|975|980.1|975.1|979.8|974.8|84
1642074900000|2022-01-13 11:55:00|979.9|974.9|979.4|974.4|980|975|979.1|974.1|35
1642075200000|2022-01-13 12:00:00|979.3|974.3|978.7|973.7|980.3|975.3|978.3|973.3|139
1642075500000|2022-01-13 12:05:00|978.8|973.8|977.9|972.9|978.8|973.8|977.5|972.5|89
1642075800000|2022-01-13 12:10:00|978|973|978.5|973.5|978.8|973.8|977.9|972.9|64
1642076100000|2022-01-13 12:15:00|978.4|973.4|979.3|974.3|979.3|974.3|978.2|973.2|66
1642076400000|2022-01-13 12:20:00|979.4|974.4|979.5|974.5|980|975|979.1|974.1|77
1642076700000|2022-01-13 12:25:00|979.4|974.4|980.7|975.7|980.8|975.8|979.4|974.4|76
1642077000000|2022-01-13 12:30:00|980.8|975.8|980.5|975.5|980.9|975.9|979.7|974.7|78
1642077300000|2022-01-13 12:35:00|980.6|975.6|980.3|975.3|980.7|975.7|980.2|975.2|66
1642077600000|2022-01-13 12:40:00|980.4|975.4|980.5|975.5|981.1|976.1|980.3|975.3|57
1642077900000|2022-01-13 12:45:00|980.6|975.6|980.4|975.4|980.9|975.9|980.1|975.1|70
1642078200000|2022-01-13 12:50:00|980.3|975.3|980.2|975.2|980.6|975.6|979.5|974.5|95
1642078500000|2022-01-13 12:55:00|979.9|974.9|979.8|974.8|980.1|975.1|979.6|974.6|105
1642078800000|2022-01-13 13:00:00|979.9|974.9|979.6|974.6|981|976|979.6|974.6|133
1642079100000|2022-01-13 13:05:00|979.7|974.7|979.9|974.9|980.6|975.6|979.5|974.5|116
1642079400000|2022-01-13 13:10:00|979.8|974.8|979.8|974.8|980.8|975.8|979.5|974.5|130
1642079700000|2022-01-13 13:15:00|979.9|974.9|978.4|973.4|980|975|977.9|972.9|180
1642080000000|2022-01-13 13:20:00|978.5|973.5|978.9|973.9|979.3|974.3|978.5|973.5|166
1642080300000|2022-01-13 13:25:00|979|974|979|974|980.7|975.7|978.9|973.9|148
1642080600000|2022-01-13 13:30:00|978.4|973.4|977.7|972.7|980.2|975.2|975.7|970.7|305
1642080900000|2022-01-13 13:35:00|977.9|972.9|981.7|976.7|982.2|977.2|977.9|972.9|239
1642081200000|2022-01-13 13:40:00|981.6|976.6|983.6|978.6|983.7|978.7|981.1|976.1|227
1642081500000|2022-01-13 13:45:00|983.5|978.5|984.6|979.6|984.8|979.8|983.3|978.3|220
1642081800000|2022-01-13 13:50:00|984.7|979.7|984.2|979.2|985.2|980.2|983.2|978.2|170
1642082100000|2022-01-13 13:55:00|984.1|979.1|981.4|976.4|984.1|979.1|979.8|974.8|186
1642082400000|2022-01-13 14:00:00|981.5|976.5|979.9|974.9|981.5|976.5|978.9|973.9|235
1642082700000|2022-01-13 14:05:00|980|975|982.8|977.8|983.1|978.1|979.1|974.1|168
1642083000000|2022-01-13 14:10:00|982.7|977.7|984.4|979.4|984.6|979.6|982.4|977.4|153
1642083300000|2022-01-13 14:15:00|984.5|979.5|983.9|978.9|985.7|980.7|983.3|978.3|145
1642083600000|2022-01-13 14:20:00|984|979|984|979|985.7|980.7|983.2|978.2|134
1642083900000|2022-01-13 14:25:00|983.8|978.8|982.8|977.8|984.2|979.2|982.7|977.7|125
1642084200000|2022-01-13 14:30:00|982.9|977.9|983.9|978.9|984.4|979.4|982.8|977.8|247
1642084500000|2022-01-13 14:35:00|984|979|982.1|977.1|984.1|979.1|980.7|975.7|292
1642084800000|2022-01-13 14:40:00|982.2|977.2|979.6|974.6|982.6|977.6|978.8|973.8|306
1642085100000|2022-01-13 14:45:00|979.8|974.8|977.8|972.8|980.9|975.9|977|972|311
1642085400000|2022-01-13 14:50:00|977.9|972.9|981.8|976.8|982.1|977.1|977.2|972.2|332
1642085700000|2022-01-13 14:55:00|981.7|976.7|980.6|975.6|984.1|979.1|980.5|975.5|233
1642086000000|2022-01-13 15:00:00|980.8|975.8|980.3|975.3|982.4|977.4|979|974|288
1642086300000|2022-01-13 15:05:00|980.4|975.4|979.6|974.6|981|976|979|974|207
1642086600000|2022-01-13 15:10:00|979.4|974.4|977.9|972.9|980|975|977.9|972.9|229
1642086900000|2022-01-13 15:15:00|977.8|972.8|976.6|971.6|978.5|973.5|976.4|971.4|289
1642087200000|2022-01-13 15:20:00|976.8|971.8|975.2|970.2|977.2|972.2|974.1|969.1|342
1642087500000|2022-01-13 15:25:00|974.8|969.8|975.9|970.9|976.1|971.1|974.2|969.2|308
1642087800000|2022-01-13 15:30:00|976|971|973.6|968.6|976|971|972.5|967.5|251
1642088100000|2022-01-13 15:35:00|973.5|968.5|974.6|969.6|974.7|969.7|972.8|967.8|240
1642088400000|2022-01-13 15:40:00|974.5|969.5|974|969|974.9|969.9|973.5|968.5|196
1642088700000|2022-01-13 15:45:00|973.9|968.9|973.9|968.9|974.6|969.6|973.4|968.4|210
1642089000000|2022-01-13 15:50:00|973.8|968.8|971.6|966.6|973.9|968.9|970.1|965.1|323
1642089300000|2022-01-13 15:55:00|971.9|966.9|971.7|966.7|972.7|967.7|971.6|966.6|200
1642089600000|2022-01-13 16:00:00|971.8|966.8|972.1|967.1|972.7|967.7|970.8|965.8|281
1642089900000|2022-01-13 16:05:00|971.9|966.9|975.1|970.1|975.4|970.4|971.4|966.4|281
1642090200000|2022-01-13 16:10:00|975|970|979.4|974.4|979.5|974.5|974|969|236
1642090500000|2022-01-13 16:15:00|979.2|974.2|978.9|973.9|981.3|976.3|978.9|973.9|167
1642090800000|2022-01-13 16:20:00|979|974|982.6|977.6|982.6|977.6|979|974|142
1642091100000|2022-01-13 16:25:00|982.5|977.5|980.2|975.2|982.8|977.8|980.1|975.1|111
1642091400000|2022-01-13 16:30:00|980.1|975.1|979.1|974.1|980.8|975.8|978.2|973.2|129
1642091700000|2022-01-13 16:35:00|979.2|974.2|979.4|974.4|980.1|975.1|978.6|973.6|143
1642092000000|2022-01-13 16:40:00|979.5|974.5|980.6|975.6|980.6|975.6|979.1|974.1|127
1642092300000|2022-01-13 16:45:00|980.9|975.9|980.6|975.6|981.3|976.3|979.3|974.3|143
1642092600000|2022-01-13 16:50:00|980.4|975.4|981.3|976.3|981.5|976.5|979.9|974.9|153
1642092900000|2022-01-13 16:55:00|981.2|976.2|982|977|982|977|980.7|975.7|171
1642093200000|2022-01-13 17:00:00|981.9|976.9|980.5|975.5|981.9|976.9|980.5|975.5|129
1642093500000|2022-01-13 17:05:00|980.6|975.6|981.2|976.2|981.4|976.4|980.2|975.2|134
1642093800000|2022-01-13 17:10:00|981.1|976.1|981|976|981.5|976.5|980.8|975.8|79
1642094100000|2022-01-13 17:15:00|980.8|975.8|978.1|973.1|981|976|977.8|972.8|203
1642094400000|2022-01-13 17:20:00|978.2|973.2|978.8|973.8|978.9|973.9|977.7|972.7|202
1642094700000|2022-01-13 17:25:00|978.9|973.9|979.5|974.5|979.6|974.6|978.4|973.4|205
1642095000000|2022-01-13 17:30:00|979.4|974.4|980.8|975.8|981|976|978.6|973.6|151
1642095300000|2022-01-13 17:35:00|980.7|975.7|981.2|976.2|981.3|976.3|979.9|974.9|136
1642095600000|2022-01-13 17:40:00|981.4|976.4|980.5|975.5|981.6|976.6|980.4|975.4|129
1642095900000|2022-01-13 17:45:00|980.6|975.6|979.1|974.1|980.8|975.8|978.7|973.7|121
1642096200000|2022-01-13 17:50:00|979|974|980|975|980.1|975.1|978.6|973.6|119
1642096500000|2022-01-13 17:55:00|979.9|974.9|981.1|976.1|981.1|976.1|979.6|974.6|157
1642096800000|2022-01-13 18:00:00|981|976|981.2|976.2|981.4|976.4|979.9|974.9|262
1642097100000|2022-01-13 18:05:00|981.1|976.1|980.9|975.9|981.8|976.8|980.9|975.9|167
1642097400000|2022-01-13 18:10:00|981|976|980.5|975.5|981.1|976.1|979.9|974.9|145
1642097700000|2022-01-13 18:15:00|980.4|975.4|980.8|975.8|980.8|975.8|979.9|974.9|115
1642098000000|2022-01-13 18:20:00|980.9|975.9|979.9|974.9|981.4|976.4|979.6|974.6|224
1642098300000|2022-01-13 18:25:00|979.8|974.8|979.4|974.4|979.9|974.9|978.1|973.1|197
1642098600000|2022-01-13 18:30:00|979.5|974.5|979.1|974.1|979.8|974.8|978.8|973.8|92
1642098900000|2022-01-13 18:35:00|979|974|978.7|973.7|979.1|974.1|978|973|154
1642099200000|2022-01-13 18:40:00|978.6|973.6|979|974|979.1|974.1|978.3|973.3|100
1642099500000|2022-01-13 18:45:00|978.9|973.9|979.2|974.2|979.4|974.4|978.7|973.7|84
1642099800000|2022-01-13 18:50:00|979.1|974.1|979.3|974.3|979.4|974.4|978.7|973.7|117
1642100100000|2022-01-13 18:55:00|979.2|974.2|979.7|974.7|979.8|974.8|979.1|974.1|117
1642100400000|2022-01-13 19:00:00|979.4|974.4|979.8|974.8|980.2|975.2|979.2|974.2|96
1642100700000|2022-01-13 19:05:00|979.7|974.7|980.3|975.3|980.3|975.3|979.7|974.7|72
1642101000000|2022-01-13 19:10:00|980.2|975.2|979.6|974.6|980.3|975.3|979.6|974.6|73
1642101300000|2022-01-13 19:15:00|979.8|974.8|980|975|980.1|975.1|979.4|974.4|64
1642101600000|2022-01-13 19:20:00|979.9|974.9|979.7|974.7|979.9|974.9|979.5|974.5|84
1642101900000|2022-01-13 19:25:00|979.8|974.8|979.7|974.7|980.3|975.3|979.7|974.7|95
1642102200000|2022-01-13 19:30:00|979.8|974.8|979.2|974.2|980.2|975.2|979.1|974.1|105
1642102500000|2022-01-13 19:35:00|979|974|977.9|972.9|979.1|974.1|977.8|972.8|128
1642102800000|2022-01-13 19:40:00|978|973|978.5|973.5|978.8|973.8|978|973|79
1642103100000|2022-01-13 19:45:00|978.4|973.4|977.7|972.7|978.5|973.5|977.7|972.7|57
1642103400000|2022-01-13 19:50:00|977.6|972.6|977.8|972.8|978.2|973.2|977.6|972.6|55
1642103700000|2022-01-13 19:55:00|977.7|972.7|978.7|973.7|978.7|973.7|977.7|972.7|139
1642104000000|2022-01-13 20:00:00|978.8|973.8|978|973|979|974|977.7|972.7|79
1642104300000|2022-01-13 20:05:00|977.9|972.9|978.6|973.6|978.7|973.7|977.9|972.9|73
1642104600000|2022-01-13 20:10:00|978.5|973.5|977.6|972.6|978.6|973.6|977.5|972.5|48
1642104900000|2022-01-13 20:15:00|977.5|972.5|977.8|972.8|977.9|972.9|977.2|972.2|71
1642105200000|2022-01-13 20:20:00|977.9|972.9|977.7|972.7|978|973|977.3|972.3|95
1642105500000|2022-01-13 20:25:00|977.6|972.6|977.8|972.8|977.9|972.9|977.5|972.5|67
1642105800000|2022-01-13 20:30:00|977.7|972.7|977.8|972.8|977.9|972.9|977.6|972.6|194
1642106100000|2022-01-13 20:35:00|977.7|972.7|976.5|971.5|977.9|972.9|976.2|971.2|155
1642106400000|2022-01-13 20:40:00|976.4|971.4|976.3|971.3|976.5|971.5|976.2|971.2|87
1642106700000|2022-01-13 20:45:00|976.2|971.2|975.5|970.5|976.6|971.6|975.4|970.4|44
1642107000000|2022-01-13 20:50:00|975.4|970.4|974.7|969.7|975.4|970.4|974.7|969.7|89
1642107300000|2022-01-13 20:55:00|974.8|969.8|975.2|970.2|975.6|970.6|974|969|195
1642107600000|2022-01-13 21:00:00|975.4|970.4|975.1|970.1|975.7|970.7|975|970|89
1642107900000|2022-01-13 21:05:00|975.2|970.2|975.3|970.3|975.6|970.6|975.1|970.1|38
1642108200000|2022-01-13 21:10:00|975.2|970.2|975.6|970.6|975.8|970.8|975.2|970.2|57
1642108500000|2022-01-13 21:15:00|975.5|970.5|975.2|970.2|975.6|970.6|975.2|970.2|50
1642108800000|2022-01-13 21:20:00|975.3|970.3|975.2|970.2|975.3|970.3|974.9|969.9|36
1642109100000|2022-01-13 21:25:00|975.1|970.1|975.4|970.4|975.7|970.7|975.1|970.1|26
1642109400000|2022-01-13 21:30:00|975.3|970.3|975.9|970.9|976.1|971.1|975.3|970.3|16
1642109700000|2022-01-13 21:35:00|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|12
1642110000000|2022-01-13 21:40:00|976|971|976.2|971.2|976.2|971.2|975.8|970.8|21
1642110300000|2022-01-13 21:45:00|976.1|971.1|976.2|971.2|976.5|971.5|976|971|35
1642110600000|2022-01-13 21:50:00|976.3|971.3|976.1|971.1|976.3|971.3|976.1|971.1|32
1642110900000|2022-01-13 21:55:00|976.2|971.2|976.6|971.6|976.8|971.8|976.1|971.1|47
1642114800000|2022-01-13 23:00:00|979.5|968.4|976.3|971.3|979.5|971.5|976.1|968.4|38
1642115100000|2022-01-13 23:05:00|976.2|971.2|976.2|971.2|976.3|971.3|976|971|58
1642115400000|2022-01-13 23:10:00|976.1|971.1|976.3|971.3|976.3|971.3|976|971|31
1642115700000|2022-01-13 23:15:00|976.2|971.2|976.3|971.3|976.3|971.3|976.2|971.2|16
1642116000000|2022-01-13 23:20:00|976.2|971.2|976.2|971.2|976.4|971.4|976.2|971.2|83
1642116300000|2022-01-13 23:25:00|976.1|971.1|976.1|971.1|976.2|971.2|976|971|15
1642116600000|2022-01-13 23:30:00|976.2|971.2|976.2|971.2|976.3|971.3|976.2|971.2|9
1642116900000|2022-01-13 23:35:00|976.3|971.3|976.3|971.3|976.3|971.3|976.1|971.1|23
1642117200000|2022-01-13 23:40:00|976.4|971.4|976.5|971.5|976.5|971.5|976.2|971.2|28
1642117500000|2022-01-13 23:45:00|976.6|971.6|976.7|971.7|976.8|971.8|976.5|971.5|48
1642117800000|2022-01-13 23:50:00|976.6|971.6|976|971|976.6|971.6|976|971|7
1642118100000|2022-01-13 23:55:00|976.1|971.1|976.1|971.1|976.1|971.1|975.9|970.9|15
1642118400000|2022-01-14 00:00:00|976|971|975.5|970.5|976.1|971.1|974.9|969.9|96
1642118700000|2022-01-14 00:05:00|975.4|970.4|976.1|971.1|976.2|971.2|975.4|970.4|73
1642119000000|2022-01-14 00:10:00|976.2|971.2|976.2|971.2|976.3|971.3|975.8|970.8|75
1642119300000|2022-01-14 00:15:00|976.1|971.1|976.6|971.6|976.8|971.8|976|971|114
1642119600000|2022-01-14 00:20:00|976.7|971.7|976.8|971.8|976.8|971.8|976.3|971.3|42
1642119900000|2022-01-14 00:25:00|976.9|971.9|976.3|971.3|976.9|971.9|976.2|971.2|47
1642120200000|2022-01-14 00:30:00|976.2|971.2|976.3|971.3|976.6|971.6|976.1|971.1|66
1642120500000|2022-01-14 00:35:00|976.4|971.4|976.7|971.7|976.8|971.8|976.2|971.2|99
1642120800000|2022-01-14 00:40:00|976.6|971.6|976.8|971.8|976.9|971.9|976.4|971.4|18
1642121100000|2022-01-14 00:45:00|976.6|971.6|976.1|971.1|976.8|971.8|976|971|85
1642121400000|2022-01-14 00:50:00|976|971|977.1|972.1|977.1|972.1|975.8|970.8|104
1642121700000|2022-01-14 00:55:00|977|972|977.7|972.7|977.7|972.7|977|972|87
1642122000000|2022-01-14 01:00:00|977.6|972.6|978.6|973.6|978.7|973.7|977.5|972.5|121
1642122300000|2022-01-14 01:05:00|978.5|973.5|978.7|973.7|979|974|977.8|972.8|84
1642122600000|2022-01-14 01:10:00|978.8|973.8|978.3|973.3|978.8|973.8|978.2|973.2|96
1642122900000|2022-01-14 01:15:00|978.2|973.2|976.3|971.3|978.3|973.3|976|971|66
1642123200000|2022-01-14 01:20:00|976.4|971.4|977.1|972.1|977.1|972.1|976.2|971.2|81
1642123500000|2022-01-14 01:25:00|977.2|972.2|977.3|972.3|977.6|972.6|977|972|51
1642123800000|2022-01-14 01:30:00|977.1|972.1|977.6|972.6|977.8|972.8|977|972|133
1642124100000|2022-01-14 01:35:00|977.7|972.7|978.2|973.2|978.8|973.8|977.7|972.7|112
1642124400000|2022-01-14 01:40:00|978.3|973.3|977.3|972.3|978.3|973.3|977.3|972.3|95
1642124700000|2022-01-14 01:45:00|977.4|972.4|977.6|972.6|978|973|977.1|972.1|107
1642125000000|2022-01-14 01:50:00|977.5|972.5|977.3|972.3|977.7|972.7|976.9|971.9|94
1642125300000|2022-01-14 01:55:00|977.2|972.2|977.4|972.4|977.5|972.5|977|972|32
1642125600000|2022-01-14 02:00:00|977.3|972.3|977.9|972.9|978.1|973.1|977.2|972.2|144
1642125900000|2022-01-14 02:05:00|978|973|977.8|972.8|978.4|973.4|977.8|972.8|29
1642126200000|2022-01-14 02:10:00|977.9|972.9|977.7|972.7|977.9|972.9|976.9|971.9|37
1642126500000|2022-01-14 02:15:00|977.8|972.8|976.9|971.9|978.2|973.2|976.9|971.9|87
1642126800000|2022-01-14 02:20:00|976.8|971.8|977.4|972.4|977.6|972.6|976.8|971.8|44
1642127100000|2022-01-14 02:25:00|977.3|972.3|978.2|973.2|978.2|973.2|977.3|972.3|81
1642127400000|2022-01-14 02:30:00|978.3|973.3|978.8|973.8|978.9|973.9|978.2|973.2|77
1642127700000|2022-01-14 02:35:00|978.7|973.7|978|973|978.8|973.8|977.8|972.8|117
1642128000000|2022-01-14 02:40:00|978.1|973.1|978.4|973.4|978.7|973.7|977.8|972.8|70
1642128300000|2022-01-14 02:45:00|978.5|973.5|978.5|973.5|978.6|973.6|978.2|973.2|57
1642128600000|2022-01-14 02:50:00|978.6|973.6|979.2|974.2|979.3|974.3|978.6|973.6|51
1642128900000|2022-01-14 02:55:00|979.3|974.3|979.3|974.3|979.4|974.4|979.1|974.1|87
1642129200000|2022-01-14 03:00:00|979.2|974.2|978.4|973.4|979.3|974.3|978.4|973.4|77
1642129500000|2022-01-14 03:05:00|978.5|973.5|979.4|974.4|979.4|974.4|978.4|973.4|35
1642129800000|2022-01-14 03:10:00|979.5|974.5|979.7|974.7|979.8|974.8|979.4|974.4|22
1642130100000|2022-01-14 03:15:00|979.8|974.8|979.8|974.8|980|975|979.7|974.7|45
1642130400000|2022-01-14 03:20:00|979.9|974.9|979.7|974.7|979.9|974.9|979.3|974.3|93
1642130700000|2022-01-14 03:25:00|979.8|974.8|979.6|974.6|979.9|974.9|979.3|974.3|55
1642131000000|2022-01-14 03:30:00|979.5|974.5|979.1|974.1|979.6|974.6|978.7|973.7|44
1642131300000|2022-01-14 03:35:00|979|974|979.1|974.1|979.3|974.3|979|974|68
1642131600000|2022-01-14 03:40:00|979|974|978.9|973.9|979.2|974.2|978.9|973.9|64
1642131900000|2022-01-14 03:45:00|979|974|979.2|974.2|979.8|974.8|978.9|973.9|60
1642132200000|2022-01-14 03:50:00|979.3|974.3|980.3|975.3|980.5|975.5|979.3|974.3|44
1642132500000|2022-01-14 03:55:00|980.1|975.1|980.1|975.1|980.3|975.3|979.7|974.7|36
1642132800000|2022-01-14 04:00:00|980.2|975.2|980|975|980.2|975.2|979.8|974.8|21
1642133100000|2022-01-14 04:05:00|980.1|975.1|981.8|976.8|981.9|976.9|980.1|975.1|16
1642133400000|2022-01-14 04:10:00|981.9|976.9|981.8|976.8|982.1|977.1|981.2|976.2|50
1642133700000|2022-01-14 04:15:00|981.9|976.9|982.8|977.8|982.8|977.8|981.8|976.8|36
1642134000000|2022-01-14 04:20:00|982.9|977.9|982.8|977.8|983.2|978.2|982.7|977.7|44
1642134300000|2022-01-14 04:25:00|982.9|977.9|983|978|983.1|978.1|982.6|977.6|30
1642134600000|2022-01-14 04:30:00|983.5|978.5|982.8|977.8|983.6|978.6|982.7|977.7|29
1642134900000|2022-01-14 04:35:00|982.9|977.9|982.7|977.7|983|978|982.6|977.6|35
1642135200000|2022-01-14 04:40:00|982.9|977.9|983.1|978.1|983.2|978.2|982.7|977.7|30
1642135500000|2022-01-14 04:45:00|983.2|978.2|983.3|978.3|983.3|978.3|983.1|978.1|26
1642135800000|2022-01-14 04:50:00|983.2|978.2|983.1|978.1|983.7|978.7|983|978|24
1642136100000|2022-01-14 04:55:00|983|978|983.4|978.4|983.4|978.4|983|978|44
1642136400000|2022-01-14 05:00:00|983.5|978.5|983.4|978.4|983.6|978.6|983.4|978.4|14
1642136700000|2022-01-14 05:05:00|983.5|978.5|983.8|978.8|983.8|978.8|983.1|978.1|42
1642137000000|2022-01-14 05:10:00|983.9|978.9|984.7|979.7|984.7|979.7|983.8|978.8|36
1642137300000|2022-01-14 05:15:00|984.8|979.8|985.5|980.5|985.6|980.6|984.8|979.8|22
1642137600000|2022-01-14 05:20:00|985.4|980.4|984.7|979.7|985.4|980.4|984.2|979.2|51
1642137900000|2022-01-14 05:25:00|984.8|979.8|984.5|979.5|984.8|979.8|984|979|59
1642138200000|2022-01-14 05:30:00|984.6|979.6|984.5|979.5|984.7|979.7|984.2|979.2|51
1642138500000|2022-01-14 05:35:00|984.6|979.6|985.9|980.9|985.9|980.9|984.6|979.6|51
1642138800000|2022-01-14 05:40:00|985.8|980.8|985.7|980.7|986|981|985.4|980.4|37
1642139100000|2022-01-14 05:45:00|985.6|980.6|984.9|979.9|985.7|980.7|984.9|979.9|102
1642139400000|2022-01-14 05:50:00|985|980|986.2|981.2|986.2|981.2|984.9|979.9|37
1642139700000|2022-01-14 05:55:00|986.1|981.1|986.2|981.2|986.3|981.3|985.9|980.9|50
1642140000000|2022-01-14 06:00:00|986.1|981.1|985.9|980.9|986.2|981.2|985.8|980.8|43
1642140300000|2022-01-14 06:05:00|985.8|980.8|985.7|980.7|985.8|980.8|984.9|979.9|57
1642140600000|2022-01-14 06:10:00|985.6|980.6|985.6|980.6|986.1|981.1|985.5|980.5|48
1642140900000|2022-01-14 06:15:00|985.7|980.7|985.6|980.6|986|981|985.6|980.6|34
1642141200000|2022-01-14 06:20:00|985.8|980.8|985.7|980.7|986|981|985.4|980.4|75
1642141500000|2022-01-14 06:25:00|985.8|980.8|985.8|980.8|985.9|980.9|985.6|980.6|76
1642141800000|2022-01-14 06:30:00|985.9|980.9|985.8|980.8|985.9|980.9|985.6|980.6|58
1642142100000|2022-01-14 06:35:00|985.7|980.7|986.4|981.4|986.4|981.4|985.7|980.7|20
1642142400000|2022-01-14 06:40:00|986.8|981.8|987|982|987.2|982.2|986.5|981.5|55
1642142700000|2022-01-14 06:45:00|987.1|982.1|986.6|981.6|987.1|982.1|986|981|53
1642143000000|2022-01-14 06:50:00|986.5|981.5|986.2|981.2|986.6|981.6|985.9|980.9|34
1642143300000|2022-01-14 06:55:00|986.3|981.3|986.2|981.2|986.3|981.3|985.7|980.7|80
1642143600000|2022-01-14 07:00:00|986.3|981.3|987.5|982.5|987.7|982.7|986.2|981.2|104
1642143900000|2022-01-14 07:05:00|987.4|982.4|986.5|981.5|987.5|982.5|986.4|981.4|93
1642144200000|2022-01-14 07:10:00|986.6|981.6|986.1|981.1|986.7|981.7|986.1|981.1|60
1642144500000|2022-01-14 07:15:00|986|981|985.2|980.2|986.2|981.2|985.2|980.2|59
1642144800000|2022-01-14 07:20:00|985.1|980.1|984.6|979.6|985.5|980.5|984.5|979.5|67
1642145100000|2022-01-14 07:25:00|984.7|979.7|984.3|979.3|984.7|979.7|983.7|978.7|50
1642145400000|2022-01-14 07:30:00|984.4|979.4|984.4|979.4|984.6|979.6|984.2|979.2|47
1642145700000|2022-01-14 07:35:00|984.5|979.5|986.6|981.6|986.6|981.6|984.5|979.5|87
1642146000000|2022-01-14 07:40:00|986.7|981.7|987|982|987.4|982.4|986.2|981.2|77
1642146300000|2022-01-14 07:45:00|986.9|981.9|987|982|987.2|982.2|986.8|981.8|64
1642146600000|2022-01-14 07:50:00|986.9|981.9|987.3|982.3|987.3|982.3|986.7|981.7|74
1642146900000|2022-01-14 07:55:00|987.2|982.2|987.1|982.1|987.3|982.3|986.7|981.7|96
1642147200000|2022-01-14 08:00:00|987.2|982.2|985.1|980.1|987.6|982.6|984.9|979.9|145
1642147500000|2022-01-14 08:05:00|985|980|987.1|982.1|987.7|982.7|985|980|156
1642147800000|2022-01-14 08:10:00|987|982|988.1|983.1|988.8|983.8|986.4|981.4|157
1642148100000|2022-01-14 08:15:00|988.2|983.2|989.1|984.1|989.7|984.7|988.1|983.1|151
1642148400000|2022-01-14 08:20:00|989|984|986.8|981.8|989.1|984.1|986.6|981.6|148
1642148700000|2022-01-14 08:25:00|986.7|981.7|985.3|980.3|987.1|982.1|985.1|980.1|118
1642149000000|2022-01-14 08:30:00|985|980|984.3|979.3|985.1|980.1|984.3|979.3|126
1642149300000|2022-01-14 08:35:00|984.4|979.4|984.4|979.4|985.4|980.4|984.3|979.3|129
1642149600000|2022-01-14 08:40:00|984.3|979.3|983.7|978.7|984.7|979.7|983.6|978.6|79
1642149900000|2022-01-14 08:45:00|983.6|978.6|983.7|978.7|984.2|979.2|983.3|978.3|71
1642150200000|2022-01-14 08:50:00|983.6|978.6|983.7|978.7|984.1|979.1|982.9|977.9|141
1642150500000|2022-01-14 08:55:00|983.6|978.6|982.3|977.3|984.1|979.1|982.1|977.1|159
1642150800000|2022-01-14 09:00:00|982.2|977.2|984|979|984.1|979.1|981.9|976.9|178
1642151100000|2022-01-14 09:05:00|984.1|979.1|985|980|985.3|980.3|984|979|124
1642151400000|2022-01-14 09:10:00|985.1|980.1|984.6|979.6|985.1|980.1|984.2|979.2|111
1642151700000|2022-01-14 09:15:00|984.7|979.7|984.5|979.5|984.7|979.7|983.7|978.7|109
1642152000000|2022-01-14 09:20:00|984.4|979.4|983.4|978.4|984.5|979.5|983.3|978.3|87
1642152300000|2022-01-14 09:25:00|983.2|978.2|983|978|983.3|978.3|982|977|130
1642152600000|2022-01-14 09:30:00|982.7|977.7|983.5|978.5|983.7|978.7|982.1|977.1|154
1642152900000|2022-01-14 09:35:00|983.7|978.7|983.3|978.3|983.8|978.8|982.8|977.8|66
1642153200000|2022-01-14 09:40:00|983.2|978.2|982.8|977.8|983.3|978.3|982.3|977.3|60
1642153500000|2022-01-14 09:45:00|982.9|977.9|982.6|977.6|982.9|977.9|982.3|977.3|92
1642153800000|2022-01-14 09:50:00|982.5|977.5|983.5|978.5|983.6|978.6|982.4|977.4|95
1642154100000|2022-01-14 09:55:00|983.4|978.4|983.3|978.3|983.7|978.7|983.2|978.2|42
1642154400000|2022-01-14 10:00:00|983.4|978.4|982.2|977.2|983.5|978.5|982.1|977.1|67
1642154700000|2022-01-14 10:05:00|982.3|977.3|983.3|978.3|983.3|978.3|982.2|977.2|50
1642155000000|2022-01-14 10:10:00|983.4|978.4|983.1|978.1|983.4|978.4|982.9|977.9|106
1642155300000|2022-01-14 10:15:00|983|978|982.3|977.3|983|978|982|977|71
1642155600000|2022-01-14 10:20:00|982.2|977.2|982.5|977.5|982.9|977.9|982.2|977.2|79
1642155900000|2022-01-14 10:25:00|982.3|977.3|981.7|976.7|982.6|977.6|981.5|976.5|94
1642156200000|2022-01-14 10:30:00|981.6|976.6|981.7|976.7|981.8|976.8|981.2|976.2|62
1642156500000|2022-01-14 10:35:00|981.6|976.6|982|977|982|977|981.6|976.6|34
1642156800000|2022-01-14 10:40:00|982.1|977.1|982.2|977.2|982.6|977.6|982|977|52
1642157100000|2022-01-14 10:45:00|982.1|977.1|982.7|977.7|982.9|977.9|981.9|976.9|39
1642157400000|2022-01-14 10:50:00|982.8|977.8|982.3|977.3|982.9|977.9|982.1|977.1|115
1642157700000|2022-01-14 10:55:00|982.2|977.2|982.6|977.6|982.8|977.8|981.9|976.9|65
1642158000000|2022-01-14 11:00:00|982.5|977.5|982.6|977.6|982.8|977.8|982.3|977.3|87
1642158300000|2022-01-14 11:05:00|982.9|977.9|982.9|977.9|984|979|982.8|977.8|62
1642158600000|2022-01-14 11:10:00|983|978|983.2|978.2|983.8|978.8|982.9|977.9|63
1642158900000|2022-01-14 11:15:00|983.3|978.3|982.8|977.8|983.3|978.3|982.4|977.4|52
1642159200000|2022-01-14 11:20:00|982.9|977.9|983.9|978.9|984|979|982.9|977.9|70
1642159500000|2022-01-14 11:25:00|983.8|978.8|983|978|984.1|979.1|982.9|977.9|101
1642159800000|2022-01-14 11:30:00|983.1|978.1|982.6|977.6|983.2|978.2|981.7|976.7|111
1642160100000|2022-01-14 11:35:00|982.5|977.5|981.3|976.3|982.6|977.6|981.2|976.2|85
1642160400000|2022-01-14 11:40:00|981.2|976.2|981.4|976.4|981.8|976.8|981.1|976.1|102
1642160700000|2022-01-14 11:45:00|981.3|976.3|982.2|977.2|982.2|977.2|981.1|976.1|88
1642161000000|2022-01-14 11:50:00|982.3|977.3|982.3|977.3|982.4|977.4|981.7|976.7|59
1642161300000|2022-01-14 11:55:00|982.2|977.2|984|979|984.5|979.5|982.2|977.2|84
1642161600000|2022-01-14 12:00:00|983.9|978.9|983.9|978.9|984.6|979.6|983.4|978.4|141
1642161900000|2022-01-14 12:05:00|984|979|984.4|979.4|984.6|979.6|983.7|978.7|121
1642162200000|2022-01-14 12:10:00|984.3|979.3|986.5|981.5|986.7|981.7|984.3|979.3|118
1642162500000|2022-01-14 12:15:00|986.6|981.6|987|982|987.5|982.5|986.2|981.2|83
1642162800000|2022-01-14 12:20:00|987.1|982.1|987.2|982.2|987.3|982.3|986.3|981.3|94
1642163100000|2022-01-14 12:25:00|987.1|982.1|984.5|979.5|987.5|982.5|984.5|979.5|123
1642163400000|2022-01-14 12:30:00|984.6|979.6|985.1|980.1|985.9|980.9|984.5|979.5|129
1642163700000|2022-01-14 12:35:00|985|980|984.5|979.5|985.4|980.4|984.3|979.3|73
1642164000000|2022-01-14 12:40:00|984.4|979.4|983.8|978.8|984.5|979.5|983.2|978.2|156
1642164300000|2022-01-14 12:45:00|983.7|978.7|982|977|983.9|978.9|981.6|976.6|157
1642164600000|2022-01-14 12:50:00|981.9|976.9|979.8|974.8|982.2|977.2|979.8|974.8|168
1642164900000|2022-01-14 12:55:00|979.7|974.7|978.6|973.6|980.4|975.4|978.5|973.5|164
1642165200000|2022-01-14 13:00:00|978.5|973.5|979.9|974.9|980.1|975.1|976.8|971.8|353
1642165500000|2022-01-14 13:05:00|980|975|977.6|972.6|980.2|975.2|977.5|972.5|275
1642165800000|2022-01-14 13:10:00|977.8|972.8|977.3|972.3|978|973|976.6|971.6|166
1642166100000|2022-01-14 13:15:00|977.4|972.4|978.4|973.4|979|974|976.9|971.9|160
1642166400000|2022-01-14 13:20:00|978.5|973.5|980.9|975.9|981.9|976.9|977.9|972.9|229
1642166700000|2022-01-14 13:25:00|980.7|975.7|979.3|970.2|980.7|975.7|977.1|970.1|128
1642167000000|2022-01-14 13:30:00|979.6|970.5|981.1|976.1|982.2|977.2|977.8|970.5|382
1642167300000|2022-01-14 13:35:00|981|976|979.7|974.7|981.6|976.6|978.3|973.3|339
1642167600000|2022-01-14 13:40:00|979.6|974.6|982.1|977.1|982.1|977.1|979.4|974.4|257
1642167900000|2022-01-14 13:45:00|982.2|977.2|981.1|976.1|984.1|979.1|981.1|976.1|209
1642168200000|2022-01-14 13:50:00|981.2|976.2|979.9|974.9|981.6|976.6|979.2|974.2|244
1642168500000|2022-01-14 13:55:00|980.1|975.1|983.8|978.8|983.8|978.8|979.9|974.9|245
1642168800000|2022-01-14 14:00:00|983.5|978.5|984.8|979.8|985|980|982.2|977.2|261
1642169100000|2022-01-14 14:05:00|984.9|979.9|983.6|978.6|984.9|979.9|982.8|977.8|203
1642169400000|2022-01-14 14:10:00|983.7|978.7|987|982|987.4|982.4|983.2|978.2|234
1642169700000|2022-01-14 14:15:00|987.1|982.1|987.3|982.3|988.9|983.9|986.4|981.4|215
1642170000000|2022-01-14 14:20:00|987.2|982.2|984.4|979.4|988.3|983.3|984.3|979.3|212
1642170300000|2022-01-14 14:25:00|984.3|979.3|984|979|985|980|983.5|978.5|261
1642170600000|2022-01-14 14:30:00|983.9|978.9|984.4|979.4|985|980|982.9|977.9|474
1642170900000|2022-01-14 14:35:00|984.5|979.5|983.8|978.8|985|980|983|978|461
1642171200000|2022-01-14 14:40:00|983.7|978.7|983|978|984.3|979.3|982.1|977.1|432
1642171500000|2022-01-14 14:45:00|982.8|977.8|984.7|979.7|986.9|981.9|982.5|977.5|415
1642171800000|2022-01-14 14:50:00|984.8|979.8|985.8|980.8|986.3|981.3|984.7|979.7|447
1642172100000|2022-01-14 14:55:00|985.9|980.9|988|983|988.4|983.4|985.8|980.8|303
1642172400000|2022-01-14 15:00:00|987.2|982.2|986.6|981.6|988.2|983.2|985.5|980.5|497
1642172700000|2022-01-14 15:05:00|986.7|981.7|988.6|983.6|989.1|984.1|986.6|981.6|377
1642173000000|2022-01-14 15:10:00|988.5|983.5|986.1|981.1|988.9|983.9|985.8|980.8|316
1642173300000|2022-01-14 15:15:00|986.2|981.2|988.3|983.3|988.6|983.6|986.2|981.2|245
1642173600000|2022-01-14 15:20:00|988.4|983.4|986.8|981.8|988.7|983.7|986.5|981.5|277
1642173900000|2022-01-14 15:25:00|986.9|981.9|984.7|979.7|986.9|981.9|984.2|979.2|319
1642174200000|2022-01-14 15:30:00|984.6|979.6|984.8|979.8|985.6|980.6|983.9|978.9|212
1642174500000|2022-01-14 15:35:00|984.9|979.9|982.1|977.1|984.9|979.9|982|977|235
1642174800000|2022-01-14 15:40:00|982.2|977.2|981|976|983|978|981|976|224
1642175100000|2022-01-14 15:45:00|981.1|976.1|983.1|978.1|983.2|978.2|981|976|242
1642175400000|2022-01-14 15:50:00|983.2|978.2|981.3|976.3|983.2|978.2|980|975|249
1642175700000|2022-01-14 15:55:00|981.2|976.2|981|976|981.8|976.8|980.2|975.2|323
1642176000000|2022-01-14 16:00:00|981.1|976.1|981.5|976.5|981.9|976.9|979.3|974.3|305
1642176300000|2022-01-14 16:05:00|981.3|976.3|980.3|975.3|981.3|976.3|979.4|974.4|250
1642176600000|2022-01-14 16:10:00|980.4|975.4|981.5|976.5|981.9|976.9|980.1|975.1|236
1642176900000|2022-01-14 16:15:00|981.4|976.4|977.3|972.3|981.5|976.5|977.2|972.2|191
1642177200000|2022-01-14 16:20:00|977.2|972.2|977.4|972.4|977.6|972.6|976.8|971.8|230
1642177500000|2022-01-14 16:25:00|977.3|972.3|976.5|971.5|978|973|976.2|971.2|264
1642177800000|2022-01-14 16:30:00|976.8|971.8|976.5|971.5|977.1|972.1|975.6|970.6|215
1642178100000|2022-01-14 16:35:00|976.4|971.4|975.7|970.7|976.6|971.6|975.2|970.2|269
1642178400000|2022-01-14 16:40:00|975.6|970.6|977|972|977.7|972.7|975.3|970.3|191
1642178700000|2022-01-14 16:45:00|977.1|972.1|975.8|970.8|977.1|972.1|975.7|970.7|119
1642179000000|2022-01-14 16:50:00|975.9|970.9|976.5|971.5|976.8|971.8|975.4|970.4|138
1642179300000|2022-01-14 16:55:00|976.8|971.8|975.8|970.8|976.9|971.9|975.7|970.7|112
1642179600000|2022-01-14 17:00:00|975.7|970.7|974.8|969.8|975.7|970.7|974.5|969.5|132
1642179900000|2022-01-14 17:05:00|974.9|969.9|975.1|970.1|975.4|970.4|974.4|969.4|129
1642180200000|2022-01-14 17:10:00|975|970|975|970|975.3|970.3|973.7|968.7|171
1642180500000|2022-01-14 17:15:00|975.1|970.1|974.7|969.7|975.3|970.3|974.5|969.5|186
1642180800000|2022-01-14 17:20:00|974.8|969.8|974.6|969.6|974.9|969.9|973.6|968.6|133
1642181100000|2022-01-14 17:25:00|974.5|969.5|975.3|970.3|975.9|970.9|974.5|969.5|149
1642181400000|2022-01-14 17:30:00|975.2|970.2|976|971|976.5|971.5|975|970|133
1642181700000|2022-01-14 17:35:00|976.2|971.2|975.9|970.9|976.4|971.4|975.7|970.7|136
1642182000000|2022-01-14 17:40:00|975.8|970.8|975.5|970.5|975.9|970.9|975.2|970.2|139
1642182300000|2022-01-14 17:45:00|975.4|970.4|973.3|968.3|975.4|970.4|973.3|968.3|82
1642182600000|2022-01-14 17:50:00|973.4|968.4|972.5|967.5|973.4|968.4|972.5|967.5|144
1642182900000|2022-01-14 17:55:00|972.6|967.6|973.8|968.8|974|969|972|967|223
1642183200000|2022-01-14 18:00:00|973.7|968.7|973|968|974.3|969.3|972.8|967.8|217
1642183500000|2022-01-14 18:05:00|972.9|967.9|972.8|967.8|973|968|972.4|967.4|113
1642183800000|2022-01-14 18:10:00|972.9|967.9|972.8|967.8|973.2|968.2|972.7|967.7|97
1642184100000|2022-01-14 18:15:00|972.9|967.9|972.8|967.8|973.3|968.3|972.7|967.7|140
1642184400000|2022-01-14 18:20:00|972.9|967.9|973.8|968.8|973.8|968.8|972.7|967.7|108
1642184700000|2022-01-14 18:25:00|973.9|968.9|973.8|968.8|974.4|969.4|973|968|165
1642185000000|2022-01-14 18:30:00|973.7|968.7|972.7|967.7|973.9|968.9|972.7|967.7|76
1642185300000|2022-01-14 18:35:00|972.8|967.8|972.6|967.6|972.9|967.9|972.5|967.5|106
1642185600000|2022-01-14 18:40:00|972.4|967.4|973|968|973.1|968.1|972.3|967.3|92
1642185900000|2022-01-14 18:45:00|972.9|967.9|973.1|968.1|973.2|968.2|972.6|967.6|94
1642186200000|2022-01-14 18:50:00|973|968|973.8|968.8|973.8|968.8|972.8|967.8|82
1642186500000|2022-01-14 18:55:00|973.9|968.9|975.2|970.2|975.5|970.5|973.8|968.8|135
1642186800000|2022-01-14 19:00:00|975.1|970.1|974.9|969.9|975.6|970.6|974.8|969.8|112
1642187100000|2022-01-14 19:05:00|974.8|969.8|975.1|970.1|975.2|970.2|974.7|969.7|81
1642187400000|2022-01-14 19:10:00|975|970|974.7|969.7|975|970|974.5|969.5|97
1642187700000|2022-01-14 19:15:00|974.8|969.8|974.8|969.8|974.8|969.8|974.2|969.2|152
1642188000000|2022-01-14 19:20:00|975.2|970.2|975.8|970.8|975.8|970.8|975.2|970.2|78
1642188300000|2022-01-14 19:25:00|975.7|970.7|974.8|969.8|975.8|970.8|974.8|969.8|97
1642188600000|2022-01-14 19:30:00|974.7|969.7|975.5|970.5|975.5|970.5|974.5|969.5|128
1642188900000|2022-01-14 19:35:00|975.4|970.4|975.5|970.5|976.1|971.1|975.2|970.2|148
1642189200000|2022-01-14 19:40:00|975.4|970.4|974.9|969.9|975.7|970.7|974.9|969.9|113
1642189500000|2022-01-14 19:45:00|975|970|975.4|970.4|975.6|970.6|974.8|969.8|114
1642189800000|2022-01-14 19:50:00|975.2|970.2|975.8|970.8|975.8|970.8|975.2|970.2|129
1642190100000|2022-01-14 19:55:00|975.7|970.7|974.9|969.9|975.8|970.8|974.9|969.9|165
1642190400000|2022-01-14 20:00:00|975|970|975.8|970.8|975.9|970.9|974.6|969.6|144
1642190700000|2022-01-14 20:05:00|975.7|970.7|974.4|969.4|975.8|970.8|974.4|969.4|122
1642191000000|2022-01-14 20:10:00|974.5|969.5|974.5|969.5|974.8|969.8|974.2|969.2|146
1642191300000|2022-01-14 20:15:00|974.6|969.6|975.3|970.3|975.4|970.4|974.2|969.2|117
1642191600000|2022-01-14 20:20:00|975.2|970.2|976.1|971.1|976.1|971.1|975.2|970.2|118
1642191900000|2022-01-14 20:25:00|976|971|975.1|970.1|976.1|971.1|975.1|970.1|70
1642192200000|2022-01-14 20:30:00|975.3|970.3|976|971|976|971|975.2|970.2|90
1642192500000|2022-01-14 20:35:00|976.1|971.1|976.3|971.3|976.4|971.4|975.9|970.9|77
1642192800000|2022-01-14 20:40:00|976.4|971.4|976.2|971.2|976.6|971.6|976|971|100
1642193100000|2022-01-14 20:45:00|976.1|971.1|975.9|970.9|976.3|971.3|975.6|970.6|86
1642193400000|2022-01-14 20:50:00|976|971|976.4|971.4|976.5|971.5|975.9|970.9|165
1642193700000|2022-01-14 20:55:00|976.3|971.3|975.5|970.5|976.4|971.4|975.5|970.5|194
1642194000000|2022-01-14 21:00:00|975.6|970.6|976.1|971.1|976.2|971.2|975.6|970.6|42
1642194300000|2022-01-14 21:05:00|976|971|976.4|971.4|976.5|971.5|975.8|970.8|33
1642194600000|2022-01-14 21:10:00|976.3|971.3|976.2|971.2|976.4|971.4|976.1|971.1|29
1642194900000|2022-01-14 21:15:00|976.3|971.3|976.3|971.3|976.6|971.6|976.1|971.1|51
1642195200000|2022-01-14 21:20:00|976.2|971.2|976.3|971.3|976.3|971.3|975.9|970.9|18
1642195500000|2022-01-14 21:25:00|976.2|971.2|976.5|971.5|976.5|971.5|976.1|971.1|38
1642195800000|2022-01-14 21:30:00|976.4|971.4|976.1|971.1|976.5|971.5|976.1|971.1|22
1642196100000|2022-01-14 21:35:00|976|971|975.7|970.7|976|971|975.7|970.7|14
1642196400000|2022-01-14 21:40:00|975.8|970.8|975.9|970.9|975.9|970.9|975.7|970.7|12
1642196700000|2022-01-14 21:45:00|976|971|976.1|971.1|976.5|971.5|976|971|16
1642197000000|2022-01-14 21:50:00|976.2|971.2|976.5|971.5|976.5|971.5|975.8|970.8|9
1642197300000|2022-01-14 21:55:00|976.6|971.6|979.5|967.4|981.8|971.9|976.3|966.9|20
1642374000000|2022-01-16 23:00:00|977.7|968.5|973.9|968.9|977.9|971|973.8|967.9|278
1642374300000|2022-01-16 23:05:00|974|969|974.4|969.4|975.2|970.2|973.9|968.9|50
1642374600000|2022-01-16 23:10:00|974.3|969.3|975.3|970.3|975.5|970.5|973.8|968.8|43
1642374900000|2022-01-16 23:15:00|975.1|970.1|974.7|969.7|975.3|970.3|974.7|969.7|44
1642375200000|2022-01-16 23:20:00|974.8|969.8|974.9|969.9|974.9|969.9|974.8|969.8|32
1642375500000|2022-01-16 23:25:00|975.4|970.4|975.7|970.7|975.8|970.8|975.4|970.4|25
1642375800000|2022-01-16 23:30:00|975.8|970.8|975.7|970.7|975.9|970.9|975.7|970.7|20
1642376100000|2022-01-16 23:35:00|975.9|970.9|975|970|975.9|970.9|975|970|29
1642376400000|2022-01-16 23:40:00|975.1|970.1|975|970|975.3|970.3|974.9|969.9|20
1642376700000|2022-01-16 23:45:00|975.1|970.1|975.2|970.2|975.6|970.6|975|970|45
1642377000000|2022-01-16 23:50:00|975.3|970.3|975.5|970.5|975.7|970.7|975.2|970.2|44
1642377300000|2022-01-16 23:55:00|975.6|970.6|975.3|970.3|975.6|970.6|975.3|970.3|33
1642377600000|2022-01-17 00:00:00|975.4|970.4|974.4|969.4|975.5|970.5|974.4|969.4|62
1642377900000|2022-01-17 00:05:00|974.5|969.5|975.1|970.1|975.1|970.1|974.4|969.4|25
1642378200000|2022-01-17 00:10:00|975.2|970.2|974.5|969.5|975.2|970.2|974.4|969.4|21
1642378500000|2022-01-17 00:15:00|974.3|969.3|974.7|969.7|975|970|974|969|44
1642378800000|2022-01-17 00:20:00|974.6|969.6|973.6|968.6|974.6|969.6|973.3|968.3|47
1642379100000|2022-01-17 00:25:00|973.5|968.5|974|969|974.3|969.3|973.5|968.5|61
1642379400000|2022-01-17 00:30:00|973.9|968.9|973.9|968.9|974.3|969.3|973.8|968.8|41
1642379700000|2022-01-17 00:35:00|974|969|974.1|969.1|974.2|969.2|973.9|968.9|26
1642380000000|2022-01-17 00:40:00|974.2|969.2|974.4|969.4|974.4|969.4|974.1|969.1|52
1642380300000|2022-01-17 00:45:00|974.2|969.2|974.1|969.1|974.3|969.3|974|969|45
1642380600000|2022-01-17 00:50:00|974.2|969.2|974.6|969.6|974.7|969.7|974|969|59
1642380900000|2022-01-17 00:55:00|974.7|969.7|974.5|969.5|974.8|969.8|974.5|969.5|60
1642381200000|2022-01-17 01:00:00|974.3|969.3|973.4|968.4|974.4|969.4|973|968|133
1642381500000|2022-01-17 01:05:00|973.3|968.3|973.1|968.1|973.5|968.5|972.8|967.8|142
1642381800000|2022-01-17 01:10:00|973.2|968.2|973|968|973.4|968.4|972.8|967.8|38
1642382100000|2022-01-17 01:15:00|972.9|967.9|971.5|966.5|972.9|967.9|971.3|966.3|116
1642382400000|2022-01-17 01:20:00|971.4|966.4|971.2|966.2|971.4|966.4|971.1|966.1|10
1642382700000|2022-01-17 01:25:00|971.3|966.3|971.8|966.8|971.8|966.8|971.1|966.1|65
1642383000000|2022-01-17 01:30:00|971.5|966.5|971.2|966.2|971.6|966.6|971|966|33
1642383300000|2022-01-17 01:35:00|971.4|966.4|971.2|966.2|971.9|966.9|971.2|966.2|89
1642383600000|2022-01-17 01:40:00|971.3|966.3|972.5|967.5|972.6|967.6|971|966|40
1642383900000|2022-01-17 01:45:00|972.4|967.4|971.8|966.8|972.5|967.5|971.7|966.7|54
1642384200000|2022-01-17 01:50:00|971.9|966.9|972.9|967.9|973|968|971.7|966.7|90
1642384500000|2022-01-17 01:55:00|973|968|972.6|967.6|973|968|972.3|967.3|79
1642384800000|2022-01-17 02:00:00|972.7|967.7|972.6|967.6|973.1|968.1|972.2|967.2|108
1642385100000|2022-01-17 02:05:00|972.5|967.5|973|968|973|968|972.3|967.3|43
1642385400000|2022-01-17 02:10:00|972.9|967.9|972.7|967.7|973|968|972.5|967.5|69
1642385700000|2022-01-17 02:15:00|972.6|967.6|972.2|967.2|972.9|967.9|972.2|967.2|41
1642386000000|2022-01-17 02:20:00|972.3|967.3|972.2|967.2|972.3|967.3|972|967|44
1642386300000|2022-01-17 02:25:00|972.3|967.3|972.7|967.7|972.7|967.7|971.9|966.9|47
1642386600000|2022-01-17 02:30:00|972.6|967.6|973.3|968.3|973.7|968.7|972.6|967.6|31
1642386900000|2022-01-17 02:35:00|973.2|968.2|973.1|968.1|973.3|968.3|973|968|55
1642387200000|2022-01-17 02:40:00|973.2|968.2|972.9|967.9|973.2|968.2|972.3|967.3|88
1642387500000|2022-01-17 02:45:00|973|968|973.1|968.1|973.2|968.2|972.7|967.7|40
1642387800000|2022-01-17 02:50:00|973|968|973.4|968.4|973.4|968.4|973|968|40
1642388100000|2022-01-17 02:55:00|973.5|968.5|973.5|968.5|973.7|968.7|973.4|968.4|56
1642388400000|2022-01-17 03:00:00|973.6|968.6|973.7|968.7|973.7|968.7|973.5|968.5|6
1642388700000|2022-01-17 03:05:00|973.6|968.6|973.5|968.5|973.6|968.6|973.5|968.5|20
1642389000000|2022-01-17 03:10:00|973.6|968.6|974|969|974.4|969.4|973.5|968.5|32
1642389300000|2022-01-17 03:15:00|974.1|969.1|973.9|968.9|974.1|969.1|973.9|968.9|21
1642389600000|2022-01-17 03:20:00|974|969|973.9|968.9|974|969|973.9|968.9|18
1642389900000|2022-01-17 03:25:00|973.8|968.8|974.6|969.6|974.6|969.6|973.8|968.8|28
1642390200000|2022-01-17 03:30:00|975|970|975.1|970.1|975.5|970.5|974.9|969.9|41
1642390500000|2022-01-17 03:35:00|975|970|975.3|970.3|975.4|970.4|975|970|32
1642390800000|2022-01-17 03:40:00|975.2|970.2|975.6|970.6|975.6|970.6|975.2|970.2|13
1642391100000|2022-01-17 03:45:00|975.2|970.2|975.4|970.4|975.7|970.7|975.1|970.1|17
1642391400000|2022-01-17 03:50:00|975.3|970.3|975.7|970.7|975.7|970.7|975|970|4
1642391700000|2022-01-17 03:55:00|975.6|970.6|975.3|970.3|975.9|970.9|975.3|970.3|16
1642392000000|2022-01-17 04:00:00|975.4|970.4|975.9|970.9|976|971|975.3|970.3|35
1642392300000|2022-01-17 04:05:00|975.8|970.8|975.8|970.8|976.2|971.2|975.7|970.7|41
1642392600000|2022-01-17 04:10:00|975.7|970.7|976.3|971.3|976.4|971.4|975.7|970.7|14
1642392900000|2022-01-17 04:15:00|976.4|971.4|977|972|977.3|972.3|976.3|971.3|24
1642393200000|2022-01-17 04:20:00|977.1|972.1|976.5|971.5|977.1|972.1|976.5|971.5|19
1642393500000|2022-01-17 04:25:00|976.4|971.4|975.8|970.8|976.4|971.4|975.8|970.8|39
1642393800000|2022-01-17 04:30:00|975.9|970.9|976.4|971.4|976.5|971.5|975.8|970.8|17
1642394100000|2022-01-17 04:35:00|976.3|971.3|976.5|971.5|976.6|971.6|976.1|971.1|44
1642394400000|2022-01-17 04:40:00|976.6|971.6|976.8|971.8|976.9|971.9|976.4|971.4|44
1642394700000|2022-01-17 04:45:00|976.9|971.9|976.5|971.5|976.9|971.9|976.5|971.5|51
1642395000000|2022-01-17 04:50:00|976.4|971.4|976.1|971.1|976.4|971.4|976.1|971.1|14
1642395300000|2022-01-17 04:55:00|976.2|971.2|976.2|971.2|976.4|971.4|976.1|971.1|29
1642395600000|2022-01-17 05:00:00|976.3|971.3|975.8|970.8|976.4|971.4|975.8|970.8|48
1642395900000|2022-01-17 05:05:00|975.9|970.9|975.9|970.9|976.2|971.2|975.7|970.7|53
1642396200000|2022-01-17 05:10:00|975.7|970.7|976|971|976|971|975.5|970.5|18
1642396500000|2022-01-17 05:15:00|975.9|970.9|975.7|970.7|976.1|971.1|975.5|970.5|21
1642396800000|2022-01-17 05:20:00|975.8|970.8|975.8|970.8|976.1|971.1|975.6|970.6|38
1642397100000|2022-01-17 05:25:00|975.6|970.6|975.7|970.7|976|971|975.6|970.6|46
1642397400000|2022-01-17 05:30:00|975.8|970.8|975.7|970.7|975.9|970.9|975.4|970.4|70
1642397700000|2022-01-17 05:35:00|975.6|970.6|975.2|970.2|975.7|970.7|975.2|970.2|14
1642398000000|2022-01-17 05:40:00|975.3|970.3|975.3|970.3|975.9|970.9|975.2|970.2|27
1642398300000|2022-01-17 05:45:00|975.2|970.2|975.7|970.7|975.8|970.8|975.2|970.2|47
1642398600000|2022-01-17 05:50:00|975.8|970.8|975.8|970.8|976|971|975.7|970.7|43
1642398900000|2022-01-17 05:55:00|975.9|970.9|975.7|970.7|976|971|975.7|970.7|22
1642399200000|2022-01-17 06:00:00|975.8|970.8|975.5|970.5|976.1|971.1|975.3|970.3|43
1642399500000|2022-01-17 06:05:00|975.4|970.4|975.6|970.6|975.8|970.8|975.3|970.3|21
1642399800000|2022-01-17 06:10:00|975.7|970.7|975.8|970.8|975.9|970.9|975.6|970.6|12
1642400100000|2022-01-17 06:15:00|975.7|970.7|975.6|970.6|975.8|970.8|975.6|970.6|9
1642400400000|2022-01-17 06:20:00|975.3|970.3|975.6|970.6|975.7|970.7|975.3|970.3|10
1642400700000|2022-01-17 06:25:00|975.5|970.5|975.7|970.7|975.8|970.8|975.5|970.5|35
1642401000000|2022-01-17 06:30:00|975.8|970.8|975.9|970.9|975.9|970.9|975.7|970.7|8
1642401300000|2022-01-17 06:35:00|975.8|970.8|975.9|970.9|975.9|970.9|975.7|970.7|48
1642401600000|2022-01-17 06:40:00|975.8|970.8|975.7|970.7|975.9|970.9|975.7|970.7|12
1642401900000|2022-01-17 06:45:00|975.6|970.6|975.5|970.5|975.8|970.8|975.5|970.5|20
1642402200000|2022-01-17 06:50:00|975.4|970.4|975.4|970.4|975.6|970.6|975.2|970.2|23
1642402500000|2022-01-17 06:55:00|975.3|970.3|976|971|976.1|971.1|975.2|970.2|24
1642402800000|2022-01-17 07:00:00|975.9|970.9|975.5|970.5|976.1|971.1|975.4|970.4|52
1642403100000|2022-01-17 07:05:00|975.3|970.3|976.8|971.8|976.9|971.9|975.3|970.3|37
1642403400000|2022-01-17 07:10:00|976.9|971.9|976.8|971.8|977.5|972.5|976.4|971.4|41
1642403700000|2022-01-17 07:15:00|976.7|971.7|976.2|971.2|976.8|971.8|976.1|971.1|40
1642404000000|2022-01-17 07:20:00|976.3|971.3|978.3|973.3|978.4|973.4|976.2|971.2|48
1642404300000|2022-01-17 07:25:00|978.4|973.4|978.4|973.4|978.4|973.4|978.2|973.2|35
1642404600000|2022-01-17 07:30:00|978.3|973.3|979.2|974.2|979.5|974.5|978.3|973.3|41
1642404900000|2022-01-17 07:35:00|979.3|974.3|979.9|974.9|980|975|979.2|974.2|73
1642405200000|2022-01-17 07:40:00|980|975|980.3|975.3|980.4|975.4|979.7|974.7|30
1642405500000|2022-01-17 07:45:00|980.2|975.2|979.8|974.8|980.4|975.4|979.8|974.8|42
1642405800000|2022-01-17 07:50:00|979.7|974.7|979.7|974.7|980.1|975.1|979.5|974.5|38
1642406100000|2022-01-17 07:55:00|979.8|974.8|980.4|975.4|980.4|975.4|979.2|974.2|50
1642406400000|2022-01-17 08:00:00|980.2|975.2|977.7|972.7|980.4|975.4|977.5|972.5|69
1642406700000|2022-01-17 08:05:00|977.6|972.6|976.9|971.9|977.6|972.6|976.1|971.1|87
1642407000000|2022-01-17 08:10:00|976.8|971.8|976.9|971.9|977.8|972.8|976.4|971.4|59
1642407300000|2022-01-17 08:15:00|977|972|978.2|973.2|978.5|973.5|976.9|971.9|58
1642407600000|2022-01-17 08:20:00|978.3|973.3|978.7|973.7|978.7|973.7|977.7|972.7|46
1642407900000|2022-01-17 08:25:00|978.8|973.8|978.9|973.9|979.1|974.1|978|973|76
1642408200000|2022-01-17 08:30:00|979|974|978.1|973.1|979.3|974.3|978|973|83
1642408500000|2022-01-17 08:35:00|978.2|973.2|979.4|974.4|979.5|974.5|977.9|972.9|71
1642408800000|2022-01-17 08:40:00|979.3|974.3|979.7|974.7|980.1|975.1|979.2|974.2|65
1642409100000|2022-01-17 08:45:00|979.4|974.4|977.7|972.7|979.4|974.4|977.5|972.5|94
1642409400000|2022-01-17 08:50:00|977.8|972.8|978.5|973.5|978.9|973.9|977.8|972.8|65
1642409700000|2022-01-17 08:55:00|978.6|973.6|979.4|974.4|979.7|974.7|978.6|973.6|56
1642410000000|2022-01-17 09:00:00|979.2|974.2|979.5|974.5|979.6|974.6|978.9|973.9|77
1642410300000|2022-01-17 09:05:00|979.6|974.6|978.7|973.7|979.6|974.6|978.5|973.5|82
1642410600000|2022-01-17 09:10:00|978.6|973.6|978.3|973.3|978.7|973.7|977.9|972.9|51
1642410900000|2022-01-17 09:15:00|978.2|973.2|976.8|971.8|978.2|973.2|976.6|971.6|60
1642411200000|2022-01-17 09:20:00|976.7|971.7|976.2|971.2|976.9|971.9|975.8|970.8|53
1642411500000|2022-01-17 09:25:00|976.1|971.1|975.3|970.3|976.1|971.1|974.8|969.8|73
1642411800000|2022-01-17 09:30:00|975.4|970.4|975.2|970.2|975.5|970.5|975.2|970.2|21
1642412100000|2022-01-17 09:35:00|975.1|970.1|975.2|970.2|975.3|970.3|974.3|969.3|80
1642412400000|2022-01-17 09:40:00|975.1|970.1|974.7|969.7|975.2|970.2|974.5|969.5|120
1642412700000|2022-01-17 09:45:00|974.8|969.8|976.4|971.4|976.4|971.4|974.8|969.8|74
1642413000000|2022-01-17 09:50:00|976.3|971.3|975.9|970.9|976.4|971.4|975.8|970.8|59
1642413300000|2022-01-17 09:55:00|975.8|970.8|975.4|970.4|976.1|971.1|975.4|970.4|86
1642413600000|2022-01-17 10:00:00|975.3|970.3|975.8|970.8|975.9|970.9|975.3|970.3|25
1642413900000|2022-01-17 10:05:00|975.7|970.7|976.1|971.1|976.6|971.6|975.7|970.7|46
1642414200000|2022-01-17 10:10:00|976.2|971.2|976|971|976.2|971.2|976|971|35
1642414500000|2022-01-17 10:15:00|975.8|970.8|976.2|971.2|976.5|971.5|975.7|970.7|31
1642414800000|2022-01-17 10:20:00|976.1|971.1|976.1|971.1|976.2|971.2|975.7|970.7|43
1642415100000|2022-01-17 10:25:00|976|971|976.6|971.6|976.6|971.6|975.9|970.9|47
1642415400000|2022-01-17 10:30:00|976.7|971.7|976.4|971.4|976.9|971.9|975.5|970.5|58
1642415700000|2022-01-17 10:35:00|976.3|971.3|975|970|976.5|971.5|975|970|49
1642416000000|2022-01-17 10:40:00|974.9|969.9|975|970|975.1|970.1|974.6|969.6|36
1642416300000|2022-01-17 10:45:00|974.9|969.9|975.1|970.1|975.2|970.2|974.8|969.8|25
1642416600000|2022-01-17 10:50:00|975.3|970.3|974.7|969.7|975.3|970.3|974.7|969.7|48
1642416900000|2022-01-17 10:55:00|974.8|969.8|975.5|970.5|975.5|970.5|974.8|969.8|48
1642417200000|2022-01-17 11:00:00|975.6|970.6|975.9|970.9|976|971|975.5|970.5|61
1642417500000|2022-01-17 11:05:00|976|971|976|971|976.4|971.4|975.9|970.9|38
1642417800000|2022-01-17 11:10:00|975.9|970.9|976.2|971.2|976.7|971.7|975.8|970.8|71
1642418100000|2022-01-17 11:15:00|976.3|971.3|976.7|971.7|977|972|976.3|971.3|64
1642418400000|2022-01-17 11:20:00|976.8|971.8|976.8|971.8|977.1|972.1|976.4|971.4|57
1642418700000|2022-01-17 11:25:00|976.7|971.7|975.6|970.6|976.8|971.8|975.2|970.2|64
1642419000000|2022-01-17 11:30:00|975.5|970.5|975|970|975.5|970.5|974.6|969.6|49
1642419300000|2022-01-17 11:35:00|974.9|969.9|974.6|969.6|974.9|969.9|974.6|969.6|63
1642419600000|2022-01-17 11:40:00|974.7|969.7|974.8|969.8|975.1|970.1|974.6|969.6|86
1642419900000|2022-01-17 11:45:00|974.7|969.7|975|970|975.3|970.3|974.6|969.6|95
1642420200000|2022-01-17 11:50:00|975.2|970.2|975.4|970.4|975.9|970.9|975|970|66
1642420500000|2022-01-17 11:55:00|975.5|970.5|975.8|970.8|975.9|970.9|975.2|970.2|64
1642420800000|2022-01-17 12:00:00|975.7|970.7|975.7|970.7|975.9|970.9|975|970|65
1642421100000|2022-01-17 12:05:00|975.6|970.6|975.5|970.5|975.8|970.8|975.2|970.2|79
1642421400000|2022-01-17 12:10:00|975.6|970.6|975|970|975.6|970.6|974.8|969.8|68
1642421700000|2022-01-17 12:15:00|975.1|970.1|974.1|969.1|975.2|970.2|973.8|968.8|42
1642422000000|2022-01-17 12:20:00|974|969|974.4|969.4|974.4|969.4|973.7|968.7|60
1642422300000|2022-01-17 12:25:00|974.3|969.3|974.9|969.9|975.2|970.2|974.1|969.1|98
1642422600000|2022-01-17 12:30:00|974.8|969.8|973.7|968.7|974.8|969.8|973.7|968.7|71
1642422900000|2022-01-17 12:35:00|973.6|968.6|974.4|969.4|974.6|969.6|973.6|968.6|67
1642423200000|2022-01-17 12:40:00|974.3|969.3|973.8|968.8|974.7|969.7|973.7|968.7|45
1642423500000|2022-01-17 12:45:00|973.7|968.7|974|969|974.1|969.1|973.7|968.7|95
1642423800000|2022-01-17 12:50:00|974.1|969.1|973.9|968.9|974.3|969.3|973.7|968.7|132
1642424100000|2022-01-17 12:55:00|973.8|968.8|973.7|968.7|974|969|973.6|968.6|61
1642424400000|2022-01-17 13:00:00|973.8|968.8|974.7|969.7|974.8|969.8|973.3|968.3|147
1642424700000|2022-01-17 13:05:00|974.8|969.8|974.1|969.1|975|970|973.7|968.7|110
1642425000000|2022-01-17 13:10:00|974.2|969.2|975.3|970.3|975.3|970.3|974.1|969.1|46
1642425300000|2022-01-17 13:15:00|975.1|970.1|974.7|969.7|975.4|970.4|974.1|969.1|81
1642425600000|2022-01-17 13:20:00|974.8|969.8|974.6|969.6|974.8|969.8|973.7|968.7|70
1642425900000|2022-01-17 13:25:00|974.5|969.5|974.7|969.7|974.8|969.8|973.8|968.8|88
1642426200000|2022-01-17 13:30:00|975.1|970.1|976.9|971.9|977.1|972.1|975.1|970.1|104
1642426500000|2022-01-17 13:35:00|976.8|971.8|977.2|972.2|977.7|972.7|976.6|971.6|121
1642426800000|2022-01-17 13:40:00|977.1|972.1|978.2|973.2|978.2|973.2|977.1|972.1|66
1642427100000|2022-01-17 13:45:00|978.1|973.1|977.4|972.4|978.2|973.2|977.4|972.4|65
1642427400000|2022-01-17 13:50:00|977.2|972.2|978.1|973.1|978.2|973.2|976.7|971.7|52
1642427700000|2022-01-17 13:55:00|978.2|973.2|979.6|974.6|979.7|974.7|978.1|973.1|56
1642428000000|2022-01-17 14:00:00|979.5|974.5|980|975|981.6|976.6|979.5|974.5|140
1642428300000|2022-01-17 14:05:00|980.1|975.1|979.2|974.2|980.4|975.4|978.6|973.6|87
1642428600000|2022-01-17 14:10:00|979.3|974.3|980.6|975.6|981|976|979.2|974.2|68
1642428900000|2022-01-17 14:15:00|980.7|975.7|980.6|975.6|981.4|976.4|980.4|975.4|78
1642429200000|2022-01-17 14:20:00|980.5|975.5|980.8|975.8|981|976|979.6|974.6|65
1642429500000|2022-01-17 14:25:00|980.9|975.9|981.1|976.1|981.3|976.3|980.7|975.7|37
1642429800000|2022-01-17 14:30:00|981|976|981.6|976.6|981.8|976.8|980.2|975.2|99
1642430100000|2022-01-17 14:35:00|981.5|976.5|982.2|977.2|982.9|977.9|981.5|976.5|98
1642430400000|2022-01-17 14:40:00|982|977|982.8|977.8|982.9|977.9|981.6|976.6|103
1642430700000|2022-01-17 14:45:00|982.7|977.7|981.2|976.2|982.8|977.8|981.2|976.2|61
1642431000000|2022-01-17 14:50:00|981.4|976.4|981.6|976.6|982.4|977.4|981.4|976.4|59
1642431300000|2022-01-17 14:55:00|981.7|976.7|982.3|977.3|982.4|977.4|981.5|976.5|59
1642431600000|2022-01-17 15:00:00|982.4|977.4|979.3|974.3|982.4|977.4|979.3|974.3|174
1642431900000|2022-01-17 15:05:00|979.4|974.4|986.3|968.3|986.4|975.3|978.9|968.3|162
1642432200000|2022-01-17 15:10:00|986.2|968.2|987.5|968.4|987.5|968.5|986.2|968.1|25
1642460400000|2022-01-17 23:00:00|980.9|970.9|980.3|970.6|980.9|971|980.3|970.5|67
1642460700000|2022-01-17 23:05:00|980.2|970.5|980.5|970.9|980.5|970.9|980.1|970.5|10
1642461000000|2022-01-17 23:10:00|980.6|971|979.9|970.5|980.7|971.1|979.9|970.5|33
1642461300000|2022-01-17 23:15:00|979.8|970.6|980.6|971|980.6|971|979.8|970.6|49
1642461600000|2022-01-17 23:20:00|980.5|971.1|980.7|971.2|980.7|971.2|980.5|971|9
1642461900000|2022-01-17 23:25:00|980.4|971|980.4|971|980.5|971.2|980.3|971|31
1642462200000|2022-01-17 23:30:00|980.3|971.1|980.4|971|980.6|971.2|980.3|970.9|39
1642462500000|2022-01-17 23:35:00|980.3|970.9|980.6|971.1|980.6|971.2|980.2|970.9|40
1642462800000|2022-01-17 23:40:00|980.5|971|980.5|971.1|980.5|971.1|980.3|970.9|23
1642463100000|2022-01-17 23:45:00|980.4|971|981.3|971.9|981.4|972|980.4|971|43
1642463400000|2022-01-17 23:50:00|981.5|972.1|982.1|972.7|982.3|972.9|981.5|972|53
1642463700000|2022-01-17 23:55:00|982.2|972.8|982.1|972.7|982.7|973.3|982.1|972.7|37
1642464000000|2022-01-18 00:00:00|982.2|972.8|982|972.5|982.6|973.2|981.7|972.4|48
1642464300000|2022-01-18 00:05:00|982.1|972.6|979.5|974.5|982.1|974.5|979.5|972.6|46
1642464600000|2022-01-18 00:10:00|979.4|974.4|979.7|974.7|979.8|974.8|979.3|974.3|16
1642464900000|2022-01-18 00:15:00|979.6|974.6|980.4|975.4|980.7|975.7|979.6|974.6|49
1642465200000|2022-01-18 00:20:00|980.3|975.3|980.4|975.4|980.7|975.7|980.1|975.1|43
1642465500000|2022-01-18 00:25:00|980.3|975.3|980.5|975.5|980.9|975.9|980.1|975.1|47
1642465800000|2022-01-18 00:30:00|980.6|975.6|980.6|975.6|980.8|975.8|980.5|975.5|43
1642466100000|2022-01-18 00:35:00|980.5|975.5|980.1|975.1|980.6|975.6|979.6|974.6|26
1642466400000|2022-01-18 00:40:00|980|975|980.2|975.2|980.2|975.2|980|975|39
1642466700000|2022-01-18 00:45:00|980.5|975.5|980.5|975.5|980.6|975.6|980.4|975.4|32
1642467000000|2022-01-18 00:50:00|980.4|975.4|980.6|975.6|980.6|975.6|980.3|975.3|15
1642467300000|2022-01-18 00:55:00|980.7|975.7|981.2|976.2|981.3|976.3|980.6|975.6|42
1642467600000|2022-01-18 01:00:00|981.1|976.1|980.4|975.4|981.2|976.2|980.3|975.3|139
1642467900000|2022-01-18 01:05:00|980.5|975.5|980.3|975.3|980.6|975.6|980.3|975.3|46
1642468200000|2022-01-18 01:10:00|980.4|975.4|980.3|975.3|980.6|975.6|980|975|71
1642468500000|2022-01-18 01:15:00|980.4|975.4|980.2|975.2|980.5|975.5|980.2|975.2|53
1642468800000|2022-01-18 01:20:00|980.1|975.1|980.2|975.2|980.4|975.4|979.8|974.8|42
1642469100000|2022-01-18 01:25:00|980.3|975.3|980.3|975.3|981|976|980.2|975.2|33
1642469400000|2022-01-18 01:30:00|980.4|975.4|980.7|975.7|980.8|975.8|979.5|974.5|61
1642469700000|2022-01-18 01:35:00|980.9|975.9|981.8|976.8|981.8|976.8|980.7|975.7|49
1642470000000|2022-01-18 01:40:00|981.9|976.9|982.3|977.3|982.7|977.7|981.9|976.9|65
1642470300000|2022-01-18 01:45:00|982.2|977.2|982.8|977.8|982.8|977.8|982.2|977.2|52
1642470600000|2022-01-18 01:50:00|982.9|977.9|983.2|978.2|983.4|978.4|982.7|977.7|49
1642470900000|2022-01-18 01:55:00|983.3|978.3|983|978|983.9|978.9|983|978|63
1642471200000|2022-01-18 02:00:00|982.9|977.9|982.5|977.5|983.3|978.3|982.5|977.5|55
1642471500000|2022-01-18 02:05:00|982.4|977.4|982.3|977.3|982.5|977.5|981.9|976.9|83
1642471800000|2022-01-18 02:10:00|982.2|977.2|981.9|976.9|982.4|977.4|981.7|976.7|47
1642472100000|2022-01-18 02:15:00|982|977|982.5|977.5|982.5|977.5|981.9|976.9|32
1642472400000|2022-01-18 02:20:00|982.6|977.6|982.5|977.5|982.7|977.7|982.4|977.4|44
1642472700000|2022-01-18 02:25:00|982.4|977.4|982.9|977.9|982.9|977.9|982|977|81
1642473000000|2022-01-18 02:30:00|982.8|977.8|982.1|977.1|982.8|977.8|982.1|977.1|54
1642473300000|2022-01-18 02:35:00|982.2|977.2|982|977|982.2|977.2|982|977|23
1642473600000|2022-01-18 02:40:00|982.1|977.1|982.3|977.3|982.5|977.5|981.8|976.8|30
1642473900000|2022-01-18 02:45:00|982.4|977.4|982.2|977.2|985.6|977.4|982|974.1|47
1642474200000|2022-01-18 02:50:00|982|977|981.4|976.4|982.3|977.3|981.3|976.3|66
1642474500000|2022-01-18 02:55:00|981.5|976.5|981.9|976.9|982|977|980.8|975.8|64
1642474800000|2022-01-18 03:00:00|981.8|976.8|982.1|977.1|982.5|977.5|981.6|976.6|85
1642475100000|2022-01-18 03:05:00|981.6|976.6|982.1|977.1|982.1|977.1|981.3|976.3|30
1642475400000|2022-01-18 03:10:00|982.2|977.2|981.7|976.7|982.3|977.3|981.6|976.6|42
1642475700000|2022-01-18 03:15:00|981.8|976.8|981.2|976.2|982|977|981.1|976.1|24
1642476000000|2022-01-18 03:20:00|981.3|976.3|980.2|975.2|981.3|976.3|980.1|975.1|66
1642476300000|2022-01-18 03:25:00|980.1|975.1|979.1|974.1|980.1|975.1|979.1|974.1|78
1642476600000|2022-01-18 03:30:00|979.2|974.2|977.9|972.9|979.5|974.5|977.9|972.9|33
1642476900000|2022-01-18 03:35:00|977.8|972.8|974.9|969.9|977.9|972.9|974.9|969.9|122
1642477200000|2022-01-18 03:40:00|974.8|969.8|973.6|968.6|976.5|969.8|972.5|965.2|184
1642477500000|2022-01-18 03:45:00|973.5|968.5|972.7|967.7|974|969|972.7|967.7|80
1642477800000|2022-01-18 03:50:00|972.8|967.8|974.4|964.8|980.8|968.4|971.8|959.2|116
1642478100000|2022-01-18 03:55:00|974.5|964.9|972.5|967.5|974.8|968.1|972.2|964.9|82
1642478400000|2022-01-18 04:00:00|972.4|967.4|973.1|968.1|973.6|968.6|972.3|967.3|82
1642478700000|2022-01-18 04:05:00|973.4|968.4|973.6|968.6|973.9|968.9|973|968|58
1642479000000|2022-01-18 04:10:00|973.5|968.5|972.8|967.8|973.6|968.6|972.7|967.7|51
1642479300000|2022-01-18 04:15:00|972.7|967.7|972.5|967.5|973.1|968.1|972.5|967.5|51
1642479600000|2022-01-18 04:20:00|972.6|967.6|972.3|967.3|972.6|967.6|972|967|83
1642479900000|2022-01-18 04:25:00|972.4|967.4|971.7|966.7|972.5|967.5|971.4|966.4|88
1642480200000|2022-01-18 04:30:00|971.6|966.6|971.9|966.9|973.9|967.2|971.3|965.1|80
1642480500000|2022-01-18 04:35:00|971.8|966.8|973.5|968.5|973.6|968.6|971.8|966.8|65
1642480800000|2022-01-18 04:40:00|973.4|968.4|973.6|968.6|974|969|973.1|968.1|36
1642481100000|2022-01-18 04:45:00|973.7|968.7|972.9|967.9|973.9|968.9|972.9|967.9|47
1642481400000|2022-01-18 04:50:00|973|968|975.4|967.4|975.4|969.1|972.8|967.4|28
1642481700000|2022-01-18 04:55:00|975.5|967.5|976.1|968|976.6|968.4|975.4|967.4|70
1642482000000|2022-01-18 05:00:00|976|967.9|976|967.9|976.4|968.1|975.8|967.6|79
1642482300000|2022-01-18 05:05:00|976.1|967.8|974.2|969.2|976.1|969.4|974|967.8|54
1642482600000|2022-01-18 05:10:00|974.3|969.3|973.7|968.7|976|969.6|973.7|967.3|34
1642482900000|2022-01-18 05:15:00|973.9|968.9|975.9|967.3|976.2|968.9|973.9|967.1|50
1642483200000|2022-01-18 05:20:00|975.4|966.9|975.6|967.3|975.7|967.4|975.4|966.9|41
1642483500000|2022-01-18 05:25:00|975.5|967.2|976.1|967.2|976.1|967.7|975.5|966.9|36
1642483800000|2022-01-18 05:30:00|976.2|967.3|977.2|968.7|977.4|968.9|975.7|966.7|130
1642484100000|2022-01-18 05:35:00|977.1|968.6|977.4|968.8|977.6|969|977|968.5|52
1642484400000|2022-01-18 05:40:00|977.2|968.6|976.5|968.2|977.2|968.6|976.4|968.1|31
1642484700000|2022-01-18 05:45:00|976.4|968.1|975|970|976.4|970|974.7|968|50
1642485000000|2022-01-18 05:50:00|975.1|970.1|974.9|969.9|976.5|970.1|974.3|968.5|60
1642485300000|2022-01-18 05:55:00|975|970|974.2|969.2|975|970|974|969|71
1642485600000|2022-01-18 06:00:00|974.1|969.1|974.5|969.5|974.5|969.5|974|969|74
1642485900000|2022-01-18 06:05:00|974.4|969.4|974.5|969.5|974.8|969.8|974.4|969.4|26
1642486200000|2022-01-18 06:10:00|974.8|969.8|975.6|970.6|975.8|970.8|974.7|969.7|31
1642486500000|2022-01-18 06:15:00|975.5|970.5|975.7|970.7|975.8|970.8|975.2|970.2|26
1642486800000|2022-01-18 06:20:00|975.9|970.9|975.7|970.7|976.1|971.1|975.4|970.4|37
1642487100000|2022-01-18 06:25:00|975.8|970.8|976|971|976.2|971.2|975.6|970.6|45
1642487400000|2022-01-18 06:30:00|975.8|970.8|975.7|970.7|975.9|970.9|975.3|970.3|56
1642487700000|2022-01-18 06:35:00|975.6|970.6|974.9|969.9|975.7|970.7|974.8|969.8|50
1642488000000|2022-01-18 06:40:00|974.8|969.8|975.2|970.2|975.2|970.2|974.3|969.3|30
1642488300000|2022-01-18 06:45:00|975.1|970.1|975.9|970.9|976.1|971.1|975.1|970.1|47
1642488600000|2022-01-18 06:50:00|976|971|976.2|971.2|976.3|971.3|975.7|970.7|28
1642488900000|2022-01-18 06:55:00|976.1|971.1|976.4|971.4|976.7|971.7|976.1|971.1|37
1642489200000|2022-01-18 07:00:00|976.5|971.5|975.5|970.5|976.5|971.5|975.5|970.5|49
1642489500000|2022-01-18 07:05:00|975.6|970.6|974.7|969.7|975.9|970.9|974.7|969.7|64
1642489800000|2022-01-18 07:10:00|974.8|969.8|973.1|968.1|974.9|969.9|972.4|967.4|70
1642490100000|2022-01-18 07:15:00|973|968|972.9|967.9|973.1|968.1|972|967|118
1642490400000|2022-01-18 07:20:00|973|968|972.3|967.3|973.2|968.2|972.2|967.2|87
1642490700000|2022-01-18 07:25:00|972.2|967.2|972.7|967.7|973|968|972.2|967.2|46
1642491000000|2022-01-18 07:30:00|972.6|967.6|973|968|973.1|968.1|972.1|967.1|50
1642491300000|2022-01-18 07:35:00|973.1|968.1|974|969|974.1|969.1|973.1|968.1|49
1642491600000|2022-01-18 07:40:00|974.1|969.1|974.3|969.3|974.7|969.7|973.9|968.9|117
1642491900000|2022-01-18 07:45:00|974.4|969.4|974.4|969.4|974.6|969.6|974.1|969.1|32
1642492200000|2022-01-18 07:50:00|974.3|969.3|975.3|970.3|975.3|970.3|974.3|969.3|89
1642492500000|2022-01-18 07:55:00|975.2|970.2|974.3|969.3|975.3|970.3|974.3|969.3|31
1642492800000|2022-01-18 08:00:00|974.2|969.2|975|970|975.2|970.2|972.7|967.7|117
1642493100000|2022-01-18 08:05:00|974.9|969.9|975|970|975.7|970.7|974.2|969.2|131
1642493400000|2022-01-18 08:10:00|974.8|969.8|973.1|968.1|974.8|969.8|972.5|967.5|164
1642493700000|2022-01-18 08:15:00|973|968|972.4|967.4|973.5|968.5|972.1|967.1|140
1642494000000|2022-01-18 08:20:00|972.3|967.3|973.3|968.3|973.3|968.3|971.6|966.6|145
1642494300000|2022-01-18 08:25:00|973.2|968.2|972.1|967.1|973.3|968.3|971.6|966.6|157
1642494600000|2022-01-18 08:30:00|972.2|967.2|970.6|965.6|972.4|967.4|968.8|963.8|182
1642494900000|2022-01-18 08:35:00|970.7|965.7|972.3|967.3|972.3|967.3|970.1|965.1|207
1642495200000|2022-01-18 08:40:00|972.2|967.2|971.2|966.2|972.2|967.2|971.1|966.1|165
1642495500000|2022-01-18 08:45:00|971.1|966.1|971.7|966.7|971.8|966.8|970.4|965.4|146
1642495800000|2022-01-18 08:50:00|971.8|966.8|970.7|965.7|972.4|967.4|970.7|965.7|122
1642496100000|2022-01-18 08:55:00|970.6|965.6|971.7|966.7|972.2|967.2|970.2|965.2|97
1642496400000|2022-01-18 09:00:00|971.5|966.5|971.2|966.2|972|967|970.4|965.4|110
1642496700000|2022-01-18 09:05:00|971.3|966.3|971.9|966.9|972.3|967.3|971.2|966.2|127
1642497000000|2022-01-18 09:10:00|971.8|966.8|972.4|967.4|972.7|967.7|971.6|966.6|101
1642497300000|2022-01-18 09:15:00|972.7|967.7|972|967|972.7|967.7|971.1|966.1|85
1642497600000|2022-01-18 09:20:00|971.9|966.9|971.5|966.5|972.1|967.1|971.2|966.2|157
1642497900000|2022-01-18 09:25:00|971.4|966.4|971.6|966.6|972.3|967.3|971.3|966.3|129
1642498200000|2022-01-18 09:30:00|971.7|966.7|971.6|966.6|972.3|967.3|971.1|966.1|153
1642498500000|2022-01-18 09:35:00|971.5|966.5|971.5|966.5|971.7|966.7|970.7|965.7|86
1642498800000|2022-01-18 09:40:00|971.4|966.4|970.6|965.6|971.5|966.5|969.9|964.9|137
1642499100000|2022-01-18 09:45:00|970.8|965.8|970.5|965.5|971|966|970|965|112
1642499400000|2022-01-18 09:50:00|970.4|965.4|970.5|965.5|970.6|965.6|970|965|130
1642499700000|2022-01-18 09:55:00|970.6|965.6|969.2|964.2|970.6|965.6|968.7|963.7|148
1642500000000|2022-01-18 10:00:00|969.1|964.1|969.2|964.2|970.1|965.1|968.8|963.8|138
1642500300000|2022-01-18 10:05:00|969|964|969.8|964.8|969.9|964.9|968.9|963.9|86
1642500600000|2022-01-18 10:10:00|969.9|964.9|970.7|965.7|970.9|965.9|969.8|964.8|109
1642500900000|2022-01-18 10:15:00|970.8|965.8|970.6|965.6|971.1|966.1|969.9|964.9|117
1642501200000|2022-01-18 10:20:00|970.5|965.5|970.8|965.8|970.8|965.8|970.1|965.1|42
1642501500000|2022-01-18 10:25:00|971.3|966.3|971|966|971.4|966.4|970.9|965.9|94
1642501800000|2022-01-18 10:30:00|971.1|966.1|971.3|966.3|971.5|966.5|971|966|73
1642502100000|2022-01-18 10:35:00|971.4|966.4|970.5|965.5|971.5|966.5|970.5|965.5|106
1642502400000|2022-01-18 10:40:00|970.4|965.4|970.1|965.1|970.7|965.7|969.7|964.7|66
1642502700000|2022-01-18 10:45:00|970|965|970.6|965.6|970.6|965.6|969.9|964.9|47
1642503000000|2022-01-18 10:50:00|970.5|965.5|973.1|968.1|973.6|968.6|970.4|965.4|103
1642503300000|2022-01-18 10:55:00|973.2|968.2|972.6|967.6|973.3|968.3|972.4|967.4|99
1642503600000|2022-01-18 11:00:00|972.5|967.5|971.5|966.5|972.9|967.9|971.4|966.4|104
1642503900000|2022-01-18 11:05:00|971.4|966.4|972.8|967.8|973.2|968.2|971.3|966.3|123
1642504200000|2022-01-18 11:10:00|972.9|967.9|973.1|968.1|973.8|968.8|972.8|967.8|76
1642504500000|2022-01-18 11:15:00|973.2|968.2|973.8|968.8|974|969|972.9|967.9|49
1642504800000|2022-01-18 11:20:00|973.7|968.7|973.2|968.2|973.7|968.7|973|968|74
1642505100000|2022-01-18 11:25:00|973.1|968.1|973.7|968.7|973.9|968.9|972.7|967.7|102
1642505400000|2022-01-18 11:30:00|973.6|968.6|973.1|968.1|973.8|968.8|972.4|967.4|65
1642505700000|2022-01-18 11:35:00|973.3|968.3|974.1|969.1|974.2|969.2|972.8|967.8|74
1642506000000|2022-01-18 11:40:00|974.2|969.2|976|971|976.4|971.4|974.2|969.2|112
1642506300000|2022-01-18 11:45:00|976.1|971.1|977.3|972.3|978.6|973.6|976|971|135
1642506600000|2022-01-18 11:50:00|977.2|972.2|975.9|970.9|977.6|972.6|975.9|970.9|108
1642506900000|2022-01-18 11:55:00|976.1|971.1|976.4|971.4|976.6|971.6|975.8|970.8|74
1642507200000|2022-01-18 12:00:00|976.5|971.5|977|972|977.4|972.4|976.3|971.3|158
1642507500000|2022-01-18 12:05:00|977.1|972.1|977.4|972.4|977.8|972.8|976.8|971.8|91
1642507800000|2022-01-18 12:10:00|977.5|972.5|977.1|972.1|977.7|972.7|976.5|971.5|128
1642508100000|2022-01-18 12:15:00|976.9|971.9|976.5|971.5|977.3|972.3|976.5|971.5|121
1642508400000|2022-01-18 12:20:00|976.6|971.6|977.1|972.1|977.4|972.4|976.5|971.5|100
1642508700000|2022-01-18 12:25:00|977.2|972.2|978.3|973.3|978.4|973.4|977.1|972.1|83
1642509000000|2022-01-18 12:30:00|978.4|973.4|977.7|972.7|978.6|973.6|977.3|972.3|98
1642509300000|2022-01-18 12:35:00|977.6|972.6|977.5|972.5|977.9|972.9|976.9|971.9|87
1642509600000|2022-01-18 12:40:00|977.6|972.6|977|972|977.6|972.6|976.8|971.8|65
1642509900000|2022-01-18 12:45:00|976.9|971.9|979.4|974.4|979.6|974.6|976.9|971.9|138
1642510200000|2022-01-18 12:50:00|979.5|974.5|978.8|973.8|979.7|974.7|978.5|973.5|136
1642510500000|2022-01-18 12:55:00|978.7|973.7|978.5|973.5|979.2|974.2|978.3|973.3|142
1642510800000|2022-01-18 13:00:00|978.6|973.6|977.5|972.5|978.6|973.6|977.2|972.2|204
1642511100000|2022-01-18 13:05:00|977.6|972.6|976.1|971.1|978|973|975.9|970.9|184
1642511400000|2022-01-18 13:10:00|976|971|972.4|967.4|976.1|971.1|971.9|966.9|207
1642511700000|2022-01-18 13:15:00|972.5|967.5|973|968|974.3|969.3|970.9|965.9|331
1642512000000|2022-01-18 13:20:00|973.1|968.1|973.8|968.8|975|970|972.9|967.9|190
1642512300000|2022-01-18 13:25:00|973.4|968.4|978|973|978|973|973.4|968.4|229
1642512600000|2022-01-18 13:30:00|978.1|973.1|987.4|982.4|987.9|982.9|978|973|479
1642512900000|2022-01-18 13:35:00|987.3|982.3|986.1|981.1|990|985|985.9|980.9|478
1642513200000|2022-01-18 13:40:00|986.4|981.4|987.7|982.7|988.3|983.3|985.7|980.7|387
1642513500000|2022-01-18 13:45:00|987.8|982.8|986.5|981.5|988.3|983.3|986.2|981.2|277
1642513800000|2022-01-18 13:50:00|986.6|981.6|986.8|981.8|988.6|983.6|986.4|981.4|280
1642514100000|2022-01-18 13:55:00|986.7|981.7|986|981|987.6|982.6|984.4|979.4|336
1642514400000|2022-01-18 14:00:00|986.1|981.1|987|982|987.2|982.2|985|980|305
1642514700000|2022-01-18 14:05:00|987.2|982.2|984.6|979.6|987.2|982.2|984.2|979.2|245
1642515000000|2022-01-18 14:10:00|984.8|979.8|982.8|977.8|985.3|980.3|982.4|977.4|233
1642515300000|2022-01-18 14:15:00|982.7|977.7|980.9|975.9|982.8|977.8|978.6|973.6|349
1642515600000|2022-01-18 14:20:00|980.7|975.7|983.9|978.9|984.2|979.2|980|975|265
1642515900000|2022-01-18 14:25:00|983.8|978.8|986|981|986.2|981.2|983.6|978.6|261
1642516200000|2022-01-18 14:30:00|986.1|981.1|981.7|976.7|986.1|981.1|981.3|976.3|352
1642516500000|2022-01-18 14:35:00|981.5|976.5|981.4|976.4|981.5|976.5|979.6|974.6|443
1642516800000|2022-01-18 14:40:00|981.3|976.3|980.3|975.3|982.6|977.6|979.4|974.4|495
1642517100000|2022-01-18 14:45:00|980.4|975.4|982.4|977.4|982.7|977.7|980.3|975.3|412
1642517400000|2022-01-18 14:50:00|982.5|977.5|984.5|979.5|985|980|982.2|977.2|313
1642517700000|2022-01-18 14:55:00|984.4|979.4|985.8|980.8|985.8|980.8|983.4|978.4|275
1642518000000|2022-01-18 15:00:00|985.7|980.7|982.8|977.8|985.7|980.7|982.6|977.6|353
1642518300000|2022-01-18 15:05:00|982.7|977.7|986.5|981.5|986.5|981.5|981.8|976.8|336
1642518600000|2022-01-18 15:10:00|986.2|981.2|985.7|980.7|987.1|982.1|985.4|980.4|323
1642518900000|2022-01-18 15:15:00|985.9|980.9|984.8|979.8|987.8|982.8|984.3|979.3|280
1642519200000|2022-01-18 15:20:00|984.9|979.9|988.2|983.2|988.7|983.7|984.8|979.8|259
1642519500000|2022-01-18 15:25:00|988.3|983.3|988.8|983.8|988.8|983.8|987|982|346
1642519800000|2022-01-18 15:30:00|988.6|983.6|993.3|988.3|994.2|989.2|987.5|982.5|307
1642520100000|2022-01-18 15:35:00|993.6|988.6|992.4|987.4|994.8|989.8|991.5|986.5|262
1642520400000|2022-01-18 15:40:00|992.5|987.5|993.6|988.6|993.6|988.6|992|987|189
1642520700000|2022-01-18 15:45:00|993.4|988.4|992.5|987.5|994.2|989.2|991.8|986.8|276
1642521000000|2022-01-18 15:50:00|992.6|987.6|992.2|987.2|993.1|988.1|992|987|260
1642521300000|2022-01-18 15:55:00|992.3|987.3|993.2|988.2|993.7|988.7|992.2|987.2|269
1642521600000|2022-01-18 16:00:00|993.1|988.1|993.6|988.6|995.7|990.7|993.1|988.1|286
1642521900000|2022-01-18 16:05:00|993.5|988.5|991.5|986.5|994.6|989.6|990.9|985.9|204
1642522200000|2022-01-18 16:10:00|991.6|986.6|991.2|986.2|992.3|987.3|988.8|983.8|323
1642522500000|2022-01-18 16:15:00|991.1|986.1|991.6|986.6|992.7|987.7|990.5|985.5|237
1642522800000|2022-01-18 16:20:00|991.3|986.3|989.5|984.5|991.3|986.3|989.2|984.2|243
1642523100000|2022-01-18 16:25:00|989.3|984.3|989.2|984.2|990|985|988.6|983.6|320
1642523400000|2022-01-18 16:30:00|989.3|984.3|987|982|989.5|984.5|986.7|981.7|213
1642523700000|2022-01-18 16:35:00|987.1|982.1|989.7|984.7|989.7|984.7|986.7|981.7|277
1642524000000|2022-01-18 16:40:00|989.6|984.6|991|986|991.3|986.3|989.5|984.5|182
1642524300000|2022-01-18 16:45:00|990.9|985.9|993.3|988.3|993.3|988.3|990.5|985.5|174
1642524600000|2022-01-18 16:50:00|993.2|988.2|993.2|988.2|993.6|988.6|992.2|987.2|189
1642524900000|2022-01-18 16:55:00|993.1|988.1|992.9|987.9|993.1|988.1|992.4|987.4|202
1642525200000|2022-01-18 17:00:00|992.8|987.8|991.7|986.7|993|988|991.4|986.4|177
1642525500000|2022-01-18 17:05:00|991.6|986.6|992.1|987.1|992.1|987.1|990.3|985.3|155
1642525800000|2022-01-18 17:10:00|992|987|992.5|987.5|992.8|987.8|991.8|986.8|181
1642526100000|2022-01-18 17:15:00|992.4|987.4|993.6|988.6|994.1|989.1|991.7|986.7|223
1642526400000|2022-01-18 17:20:00|993.7|988.7|992.3|987.3|993.8|988.8|991.8|986.8|191
1642526700000|2022-01-18 17:25:00|992.4|987.4|991|986|992.7|987.7|990.4|985.4|194
1642527000000|2022-01-18 17:30:00|990.9|985.9|991.8|986.8|991.9|986.9|990.3|985.3|162
1642527300000|2022-01-18 17:35:00|991.6|986.6|990.8|985.8|991.6|986.6|990|985|178
1642527600000|2022-01-18 17:40:00|990.6|985.6|989.4|984.4|991.3|986.3|989.4|984.4|145
1642527900000|2022-01-18 17:45:00|989.5|984.5|989.8|984.8|990.2|985.2|988.8|983.8|171
1642528200000|2022-01-18 17:50:00|989.9|984.9|990.3|985.3|991.1|986.1|989.8|984.8|149
1642528500000|2022-01-18 17:55:00|990.4|985.4|990.6|985.6|991.9|986.9|990.3|985.3|133
1642528800000|2022-01-18 18:00:00|990.5|985.5|987.1|982.1|990.6|985.6|985.9|980.9|268
1642529100000|2022-01-18 18:05:00|987.2|982.2|987|982|987.3|982.3|986.4|981.4|154
1642529400000|2022-01-18 18:10:00|987.1|982.1|987.5|982.5|988|983|986.9|981.9|129
1642529700000|2022-01-18 18:15:00|987.4|982.4|987.3|982.3|988.1|983.1|987.1|982.1|134
1642530000000|2022-01-18 18:20:00|987.2|982.2|987.8|982.8|988|983|986.5|981.5|158
1642530300000|2022-01-18 18:25:00|987.9|982.9|987.2|982.2|988|983|986.6|981.6|154
1642530600000|2022-01-18 18:30:00|987.3|982.3|987.1|982.1|987.8|982.8|986.7|981.7|137
1642530900000|2022-01-18 18:35:00|987.2|982.2|987.2|982.2|987.4|982.4|986.5|981.5|112
1642531200000|2022-01-18 18:40:00|987.3|982.3|988|983|988.1|983.1|986.6|981.6|137
1642531500000|2022-01-18 18:45:00|987.9|982.9|988.2|983.2|988.9|983.9|987.9|982.9|118
1642531800000|2022-01-18 18:50:00|988.1|983.1|988|983|989|984|988|983|147
1642532100000|2022-01-18 18:55:00|988.1|983.1|989.3|984.3|989.5|984.5|988.1|983.1|169
1642532400000|2022-01-18 19:00:00|989.4|984.4|990.4|985.4|990.8|985.8|989.4|984.4|139
1642532700000|2022-01-18 19:05:00|990.5|985.5|990.3|985.3|990.8|985.8|990|985|92
1642533000000|2022-01-18 19:10:00|990.4|985.4|990.3|985.3|990.5|985.5|990.2|985.2|112
1642533300000|2022-01-18 19:15:00|990.2|985.2|990.9|985.9|990.9|985.9|990.2|985.2|120
1642533600000|2022-01-18 19:20:00|991|986|989.8|984.8|991|986|989.8|984.8|109
1642533900000|2022-01-18 19:25:00|989.9|984.9|990.1|985.1|990.4|985.4|989.1|984.1|148
1642534200000|2022-01-18 19:30:00|990|985|991.4|986.4|991.5|986.5|990|985|128
1642534500000|2022-01-18 19:35:00|991.5|986.5|992.1|987.1|992.2|987.2|991.2|986.2|121
1642534800000|2022-01-18 19:40:00|992.2|987.2|991.7|986.7|992.2|987.2|991.5|986.5|126
1642535100000|2022-01-18 19:45:00|991.8|986.8|991.9|986.9|992.2|987.2|991.5|986.5|124
1642535400000|2022-01-18 19:50:00|991.8|986.8|992.3|987.3|992.4|987.4|991.3|986.3|122
1642535700000|2022-01-18 19:55:00|992.2|987.2|991.6|986.6|992.3|987.3|991.4|986.4|202
1642536000000|2022-01-18 20:00:00|991.5|986.5|991|986|991.7|986.7|990.7|985.7|116
1642536300000|2022-01-18 20:05:00|990.9|985.9|991.6|986.6|991.7|986.7|990.7|985.7|107
1642536600000|2022-01-18 20:10:00|991.5|986.5|990.6|985.6|991.5|986.5|990.6|985.6|93
1642536900000|2022-01-18 20:15:00|990.5|985.5|989.4|984.4|990.6|985.6|989.1|984.1|199
1642537200000|2022-01-18 20:20:00|989.3|984.3|990.4|985.4|990.6|985.6|989.3|984.3|140
1642537500000|2022-01-18 20:25:00|990.3|985.3|990|985|990.4|985.4|989.4|984.4|100
1642537800000|2022-01-18 20:30:00|990.1|985.1|989.3|984.3|990.3|985.3|989.3|984.3|80
1642538100000|2022-01-18 20:35:00|989.4|984.4|988.7|983.7|989.4|984.4|988.5|983.5|91
1642538400000|2022-01-18 20:40:00|988.8|983.8|987.7|982.7|988.8|983.8|987.7|982.7|96
1642538700000|2022-01-18 20:45:00|987.8|982.8|988.7|983.7|988.7|983.7|987.7|982.7|85
1642539000000|2022-01-18 20:50:00|988.8|983.8|987.4|982.4|989.4|984.4|987.3|982.3|124
1642539300000|2022-01-18 20:55:00|987.3|982.3|987.8|982.8|988|983|987.3|982.3|126
1642539600000|2022-01-18 21:00:00|988.1|983.1|987.8|982.8|988.2|983.2|987.4|982.4|158
1642539900000|2022-01-18 21:05:00|987.7|982.7|987.9|982.9|988.1|983.1|987.7|982.7|55
1642540200000|2022-01-18 21:10:00|987.8|982.8|988.3|983.3|988.3|983.3|987.8|982.8|34
1642540500000|2022-01-18 21:15:00|988.2|983.2|988.1|983.1|988.3|983.3|988|983|38
1642540800000|2022-01-18 21:20:00|988.2|983.2|988|983|988.2|983.2|987.8|982.8|38
1642541100000|2022-01-18 21:25:00|988.1|983.1|988|983|988.1|983.1|987.8|982.8|16
1642541400000|2022-01-18 21:30:00|987.9|982.9|987.9|982.9|988.1|983.1|987.8|982.8|15
1642541700000|2022-01-18 21:35:00|987.8|982.8|987.9|982.9|988|983|987.8|982.8|17
1642542000000|2022-01-18 21:40:00|987.8|982.8|988.1|983.1|988.1|983.1|987.7|982.7|21
1642542300000|2022-01-18 21:45:00|988.3|983.3|988|983|988.7|983.7|987.9|982.9|40
1642542600000|2022-01-18 21:50:00|987.9|982.9|987.5|982.5|988.1|983.1|987.5|982.5|37
1642542900000|2022-01-18 21:55:00|987.6|982.6|988.1|983.1|988.5|983.5|987.6|982.6|32
1642546800000|2022-01-18 23:00:00|992.4|979.7|989.2|984.2|992.4|984.4|989|979.7|19
1642547100000|2022-01-18 23:05:00|989.1|984.1|989|984|989.2|984.2|988.6|983.6|46
1642547400000|2022-01-18 23:10:00|989.1|984.1|989.3|984.3|989.3|984.3|988.9|983.9|15
1642547700000|2022-01-18 23:15:00|989.2|984.2|989.4|984.4|989.4|984.4|989.2|984.2|15
1642548000000|2022-01-18 23:20:00|989.6|984.6|990.2|985.2|990.2|985.2|989.6|984.6|26
1642548300000|2022-01-18 23:25:00|990.1|985.1|990|985|990.3|985.3|989.9|984.9|50
1642548600000|2022-01-18 23:30:00|989.9|984.9|988.9|983.9|990|985|988.8|983.8|21
1642548900000|2022-01-18 23:35:00|989|984|988.9|983.9|989.1|984.1|988.8|983.8|6
1642549200000|2022-01-18 23:40:00|989|984|989|984|989.4|984.4|988.7|983.7|28
1642549500000|2022-01-18 23:45:00|989.1|984.1|987.9|982.9|989.1|984.1|987.8|982.8|51
1642549800000|2022-01-18 23:50:00|988|983|987.6|982.6|988|983|987.4|982.4|24
1642550100000|2022-01-18 23:55:00|987.5|982.5|986.2|981.2|987.6|982.6|986.2|981.2|28
1642550400000|2022-01-19 00:00:00|986.3|981.3|985.7|980.7|986.9|981.9|985.7|980.7|62
1642550700000|2022-01-19 00:05:00|986|981|985.9|980.9|986.4|981.4|985.6|980.6|68
1642551000000|2022-01-19 00:10:00|985.8|980.8|984.5|979.5|985.9|980.9|984.5|979.5|47
1642551300000|2022-01-19 00:15:00|984.6|979.6|985.5|980.5|985.5|980.5|984.6|979.6|21
1642551600000|2022-01-19 00:20:00|985.7|980.7|985.7|980.7|986.4|981.4|985.5|980.5|48
1642551900000|2022-01-19 00:25:00|985.8|980.8|984.9|979.9|986.2|981.2|984.9|979.9|42
1642552200000|2022-01-19 00:30:00|984.8|979.8|985.6|980.6|985.8|980.8|984.4|979.4|40
1642552500000|2022-01-19 00:35:00|985.7|980.7|985.6|980.6|985.7|980.7|985.4|980.4|22
1642552800000|2022-01-19 00:40:00|985.8|980.8|985.4|980.4|986|981|985.2|980.2|17
1642553100000|2022-01-19 00:45:00|985.5|980.5|984.1|979.1|985.5|980.5|984.1|979.1|16
1642553400000|2022-01-19 00:50:00|984.2|979.2|982.8|977.8|984.2|979.2|982.7|977.7|79
1642553700000|2022-01-19 00:55:00|982.7|977.7|983.3|978.3|983.5|978.5|982.6|977.6|26
1642554000000|2022-01-19 01:00:00|983.2|978.2|984.4|979.4|985|980|983.2|978.2|82
1642554300000|2022-01-19 01:05:00|984.6|979.6|985.9|980.9|985.9|980.9|984.4|979.4|95
1642554600000|2022-01-19 01:10:00|985.8|980.8|985.8|980.8|986.1|981.1|984.8|979.8|73
1642554900000|2022-01-19 01:15:00|985.7|980.7|984.4|979.4|986.2|981.2|984.4|979.4|93
1642555200000|2022-01-19 01:20:00|984.2|979.2|985.7|980.7|985.8|980.8|983.6|978.6|71
1642555500000|2022-01-19 01:25:00|985.6|980.6|985.2|980.2|986.1|981.1|984.7|979.7|97
1642555800000|2022-01-19 01:30:00|985.1|980.1|984.5|979.5|985.8|980.8|984.4|979.4|83
1642556100000|2022-01-19 01:35:00|984.6|979.6|984.8|979.8|986.3|981.3|984.6|979.6|95
1642556400000|2022-01-19 01:40:00|984.7|979.7|985|980|985.6|980.6|984.7|979.7|96
1642556700000|2022-01-19 01:45:00|985.1|980.1|984.5|979.5|986|981|984.1|979.1|74
1642557000000|2022-01-19 01:50:00|984.4|979.4|984.1|979.1|984.6|979.6|984|979|114
1642557300000|2022-01-19 01:55:00|984.2|979.2|983|978|984.4|979.4|982.8|977.8|85
1642557600000|2022-01-19 02:00:00|983.1|978.1|983.6|978.6|984.3|979.3|982.5|977.5|98
1642557900000|2022-01-19 02:05:00|983.5|978.5|983.5|978.5|984.3|979.3|983.5|978.5|50
1642558200000|2022-01-19 02:10:00|983.4|978.4|984|979|984.2|979.2|983.4|978.4|52
1642558500000|2022-01-19 02:15:00|983.9|978.9|983.8|978.8|984.1|979.1|983.8|978.8|60
1642558800000|2022-01-19 02:20:00|983.9|978.9|984.1|979.1|984.6|979.6|983.4|978.4|64
1642559100000|2022-01-19 02:25:00|984.2|979.2|983.7|978.7|984.5|979.5|983.7|978.7|44
1642559400000|2022-01-19 02:30:00|983.6|978.6|984.1|979.1|984.2|979.2|983.6|978.6|37
1642559700000|2022-01-19 02:35:00|984.2|979.2|983.5|978.5|984.2|979.2|983.2|978.2|30
1642560000000|2022-01-19 02:40:00|983.6|978.6|982.5|977.5|983.6|978.6|982.2|977.2|30
1642560300000|2022-01-19 02:45:00|982.6|977.6|982.2|977.2|983.3|978.3|982.2|977.2|51
1642560600000|2022-01-19 02:50:00|982.3|977.3|980.2|975.2|982.7|977.7|979.8|974.8|63
1642560900000|2022-01-19 02:55:00|980|975|980.7|975.7|981|976|979.7|974.7|76
1642561200000|2022-01-19 03:00:00|980.8|975.8|979.4|974.4|980.9|975.9|979.4|974.4|58
1642561500000|2022-01-19 03:05:00|979.5|974.5|979.8|974.8|980|975|979.2|974.2|52
1642561800000|2022-01-19 03:10:00|979.6|974.6|979.4|974.4|980.3|975.3|979.4|974.4|56
1642562100000|2022-01-19 03:15:00|979.5|974.5|978.9|973.9|979.8|974.8|978.5|973.5|64
1642562400000|2022-01-19 03:20:00|978.8|973.8|978.9|973.9|979.2|974.2|978.7|973.7|64
1642562700000|2022-01-19 03:25:00|979|974|978.8|973.8|979.3|974.3|978.7|973.7|67
1642563000000|2022-01-19 03:30:00|978.9|973.9|979|974|979.2|974.2|978.9|973.9|46
1642563300000|2022-01-19 03:35:00|978.9|973.9|979.7|974.7|979.8|974.8|978.2|973.2|73
1642563600000|2022-01-19 03:40:00|979.6|974.6|979.6|974.6|980|975|979.1|974.1|72
1642563900000|2022-01-19 03:45:00|979.7|974.7|979.7|974.7|979.8|974.8|979.5|974.5|44
1642564200000|2022-01-19 03:50:00|979.8|974.8|980|975|980.1|975.1|979.6|974.6|37
1642564500000|2022-01-19 03:55:00|980.1|975.1|980|975|980.8|975.8|980|975|29
1642564800000|2022-01-19 04:00:00|980.1|975.1|980|975|980.2|975.2|979.8|974.8|33
1642565100000|2022-01-19 04:05:00|979.9|974.9|980.5|975.5|980.5|975.5|979.8|974.8|18
1642565400000|2022-01-19 04:10:00|980.6|975.6|979.9|974.9|980.6|975.6|979.7|974.7|32
1642565700000|2022-01-19 04:15:00|979.7|974.7|980|975|980.4|975.4|979.6|974.6|22
1642566000000|2022-01-19 04:20:00|980.1|975.1|980|975|980.1|975.1|979.8|974.8|38
1642566300000|2022-01-19 04:25:00|980.1|975.1|980.2|975.2|980.2|975.2|980|975|4
1642566600000|2022-01-19 04:30:00|980.5|975.5|980.5|975.5|980.8|975.8|980.5|975.5|22
1642566900000|2022-01-19 04:35:00|980.4|975.4|981.2|976.2|981.2|976.2|980.3|975.3|43
1642567200000|2022-01-19 04:40:00|980.8|975.8|979.9|974.9|980.9|975.9|979.7|974.7|53
1642567500000|2022-01-19 04:45:00|980|975|979.4|974.4|980.2|975.2|979.4|974.4|18
1642567800000|2022-01-19 04:50:00|979.5|974.5|979.7|974.7|979.9|974.9|979.4|974.4|32
1642568100000|2022-01-19 04:55:00|979.5|974.5|978.7|973.7|979.8|974.8|978.5|973.5|28
1642568400000|2022-01-19 05:00:00|978.6|973.6|977.9|972.9|978.6|973.6|977.9|972.9|37
1642568700000|2022-01-19 05:05:00|978|973|978.3|973.3|978.3|973.3|977.8|972.8|13
1642569000000|2022-01-19 05:10:00|978.2|973.2|978.6|973.6|978.6|973.6|978|973|51
1642569300000|2022-01-19 05:15:00|978.8|973.8|979.3|974.3|979.3|974.3|978.7|973.7|11
1642569600000|2022-01-19 05:20:00|979.2|974.2|978.9|973.9|979.2|974.2|978.2|973.2|22
1642569900000|2022-01-19 05:25:00|979|974|979|974|979|974|978.7|973.7|9
1642570200000|2022-01-19 05:30:00|979.1|974.1|979.6|974.6|980.1|975.1|979.1|974.1|34
1642570500000|2022-01-19 05:35:00|979.5|974.5|980.2|975.2|980.4|975.4|979.5|974.5|32
1642570800000|2022-01-19 05:40:00|980.1|975.1|979|974|980.2|975.2|979|974|64
1642571100000|2022-01-19 05:45:00|979.1|974.1|979.5|974.5|979.7|974.7|979|974|59
1642571400000|2022-01-19 05:50:00|979.4|974.4|980.4|975.4|980.5|975.5|979.3|974.3|55
1642571700000|2022-01-19 05:55:00|980|975|981.2|976.2|981.3|976.3|980|975|77
1642572000000|2022-01-19 06:00:00|981.1|976.1|982|977|982.2|977.2|981.1|976.1|68
1642572300000|2022-01-19 06:05:00|982.2|977.2|983.3|978.3|984.5|979.5|982.1|977.1|73
1642572600000|2022-01-19 06:10:00|983.4|978.4|982.8|977.8|984|979|982.8|977.8|51
1642572900000|2022-01-19 06:15:00|982.9|977.9|983.6|978.6|983.8|978.8|982.9|977.9|36
1642573200000|2022-01-19 06:20:00|983.7|978.7|984|979|984.2|979.2|983.2|978.2|34
1642573500000|2022-01-19 06:25:00|983.9|978.9|983.9|978.9|984.1|979.1|983.4|978.4|64
1642573800000|2022-01-19 06:30:00|983.7|978.7|982.8|977.8|984.4|979.4|982.5|977.5|94
1642574100000|2022-01-19 06:35:00|982.9|977.9|983.5|978.5|983.7|978.7|982.5|977.5|76
1642574400000|2022-01-19 06:40:00|983.4|978.4|983.7|978.7|984.4|979.4|983.3|978.3|44
1642574700000|2022-01-19 06:45:00|983.8|978.8|984.9|979.9|985|980|983.4|978.4|60
1642575000000|2022-01-19 06:50:00|985|980|985.2|980.2|985.8|980.8|984.9|979.9|81
1642575300000|2022-01-19 06:55:00|984.8|979.8|984.8|979.8|985.7|980.7|984.6|979.6|99
1642575600000|2022-01-19 07:00:00|984.7|979.7|984.1|979.1|985.2|980.2|983.7|978.7|99
1642575900000|2022-01-19 07:05:00|984.2|979.2|984.7|979.7|984.7|979.7|983.1|978.1|199
1642576200000|2022-01-19 07:10:00|985|980|983.8|978.8|985.5|980.5|983.4|978.4|133
1642576500000|2022-01-19 07:15:00|983.7|978.7|982.9|977.9|983.9|978.9|982.5|977.5|54
1642576800000|2022-01-19 07:20:00|983.1|978.1|982.1|977.1|983.2|978.2|982.1|977.1|55
1642577100000|2022-01-19 07:25:00|982|977|982.5|977.5|982.8|977.8|981.8|976.8|56
1642577400000|2022-01-19 07:30:00|982.4|977.4|982.6|977.6|982.9|977.9|982.3|977.3|42
1642577700000|2022-01-19 07:35:00|982.4|977.4|982.4|977.4|982.8|977.8|981.9|976.9|53
1642578000000|2022-01-19 07:40:00|982.5|977.5|980.9|975.9|982.7|977.7|980.8|975.8|57
1642578300000|2022-01-19 07:45:00|980.8|975.8|981.6|976.6|981.6|976.6|980.3|975.3|37
1642578600000|2022-01-19 07:50:00|981.5|976.5|981|976|981.7|976.7|980.8|975.8|53
1642578900000|2022-01-19 07:55:00|981.1|976.1|981.4|976.4|981.6|976.6|980.9|975.9|46
1642579200000|2022-01-19 08:00:00|981.3|976.3|983.9|978.9|984.1|979.1|981|976|110
1642579500000|2022-01-19 08:05:00|984|979|984.5|979.5|985.1|980.1|983.7|978.7|144
1642579800000|2022-01-19 08:10:00|984.6|979.6|986.3|981.3|986.4|981.4|984.6|979.6|155
1642580100000|2022-01-19 08:15:00|986|981|985.8|980.8|986.8|981.8|985.7|980.7|111
1642580400000|2022-01-19 08:20:00|985.7|980.7|985.1|980.1|985.8|980.8|984.8|979.8|92
1642580700000|2022-01-19 08:25:00|985.2|980.2|985.5|980.5|986|981|984.9|979.9|138
1642581000000|2022-01-19 08:30:00|985.6|980.6|986.4|981.4|986.7|981.7|985.4|980.4|105
1642581300000|2022-01-19 08:35:00|986.5|981.5|987.2|982.2|987.6|982.6|986.5|981.5|110
1642581600000|2022-01-19 08:40:00|987.3|982.3|988.8|983.8|988.9|983.9|987.2|982.2|110
1642581900000|2022-01-19 08:45:00|988.9|983.9|989.8|984.8|990|985|988.8|983.8|140
1642582200000|2022-01-19 08:50:00|989.7|984.7|990.9|985.9|991.1|986.1|989.2|984.2|106
1642582500000|2022-01-19 08:55:00|990.8|985.8|989.8|984.8|991|986|989.7|984.7|92
1642582800000|2022-01-19 09:00:00|989.6|984.6|990.1|985.1|990.5|985.5|989|984|123
1642583100000|2022-01-19 09:05:00|990.2|985.2|991.6|986.6|991.7|986.7|990.1|985.1|99
1642583400000|2022-01-19 09:10:00|991.7|986.7|991.6|986.6|992|987|991.2|986.2|104
1642583700000|2022-01-19 09:15:00|991.7|986.7|993.5|988.5|993.8|988.8|991.6|986.6|122
1642584000000|2022-01-19 09:20:00|993.7|988.7|993|988|994|989|992.6|987.6|123
1642584300000|2022-01-19 09:25:00|992.9|987.9|991.4|986.4|993.2|988.2|991.4|986.4|69
1642584600000|2022-01-19 09:30:00|991.2|986.2|993.5|988.5|993.5|988.5|991.2|986.2|135
1642584900000|2022-01-19 09:35:00|993.6|988.6|993.5|988.5|993.7|988.7|993.2|988.2|96
1642585200000|2022-01-19 09:40:00|993.6|988.6|993.9|988.9|994.1|989.1|992.6|987.6|111
1642585500000|2022-01-19 09:45:00|994|989|995.8|990.8|996.1|991.1|994|989|111
1642585800000|2022-01-19 09:50:00|995.9|990.9|995.1|990.1|996.5|991.5|994.9|989.9|101
1642586100000|2022-01-19 09:55:00|995.2|990.2|995.1|990.1|995.6|990.6|995|990|133
1642586400000|2022-01-19 10:00:00|995|990|994.2|989.2|995.5|990.5|994.2|989.2|84
1642586700000|2022-01-19 10:05:00|994.3|989.3|995|990|995.5|990.5|994.2|989.2|69
1642587000000|2022-01-19 10:10:00|995.1|990.1|995.1|990.1|995.5|990.5|994.9|989.9|56
1642587300000|2022-01-19 10:15:00|995.2|990.2|995.5|990.5|995.7|990.7|995.2|990.2|52
1642587600000|2022-01-19 10:20:00|995.6|990.6|996.2|991.2|996.3|991.3|995.1|990.1|81
1642587900000|2022-01-19 10:25:00|996.1|991.1|995.9|990.9|996.2|991.2|995.3|990.3|39
1642588200000|2022-01-19 10:30:00|996|991|996.6|991.6|996.9|991.9|995.9|990.9|88
1642588500000|2022-01-19 10:35:00|996.7|991.7|997.6|992.6|997.9|992.9|996.6|991.6|97
1642588800000|2022-01-19 10:40:00|997.7|992.7|998|993|999.3|994.3|997.6|992.6|128
1642589100000|2022-01-19 10:45:00|998.2|993.2|997.8|992.8|998.2|993.2|997.3|992.3|76
1642589400000|2022-01-19 10:50:00|998.1|993.1|996.6|991.6|998.1|993.1|996.6|991.6|68
1642589700000|2022-01-19 10:55:00|996.7|991.7|1001.4|996.4|1001.4|996.4|996.6|991.6|178
1642590000000|2022-01-19 11:00:00|1001.2|996.2|1001|996|1002.7|997.7|1000.9|995.9|193
1642590300000|2022-01-19 11:05:00|1000.9|995.9|999.6|994.6|1001.3|996.3|999.5|994.5|113
1642590600000|2022-01-19 11:10:00|999.5|994.5|998.3|993.3|999.5|994.5|998|993|104
1642590900000|2022-01-19 11:15:00|998.2|993.2|998.7|993.7|998.9|993.9|997.6|992.6|114
1642591200000|2022-01-19 11:20:00|998.6|993.6|997.6|992.6|998.6|993.6|997.2|992.2|64
1642591500000|2022-01-19 11:25:00|997.7|992.7|997.9|992.9|998.5|993.5|997.5|992.5|73
1642591800000|2022-01-19 11:30:00|997.8|992.8|999.1|994.1|999.8|994.8|997.8|992.8|66
1642592100000|2022-01-19 11:35:00|999.2|994.2|1001|996|1001.3|996.3|999.1|994.1|92
1642592400000|2022-01-19 11:40:00|1000.9|995.9|1001.4|996.4|1001.7|996.7|1000.9|995.9|49
1642592700000|2022-01-19 11:45:00|1001.3|996.3|1002.3|997.3|1002.4|997.4|1001|996|82
1642593000000|2022-01-19 11:50:00|1002.1|997.1|1001.8|996.8|1002.3|997.3|1001.5|996.5|83
1642593300000|2022-01-19 11:55:00|1001.7|996.7|1000.8|995.8|1001.8|996.8|1000.5|995.5|88
1642593600000|2022-01-19 12:00:00|1000.9|995.9|1001.3|996.3|1001.6|996.6|999.9|994.9|126
1642593900000|2022-01-19 12:05:00|1001.2|996.2|1000.8|995.8|1001.4|996.4|999.7|994.7|97
1642594200000|2022-01-19 12:10:00|1000.7|995.7|1000.5|995.5|1000.9|995.9|1000.1|995.1|72
1642594500000|2022-01-19 12:15:00|1000.4|995.4|1002.5|997.5|1002.5|997.5|1000.4|995.4|100
1642594800000|2022-01-19 12:20:00|1002.6|997.6|1000.8|995.8|1003|998|1000.4|995.4|148
1642595100000|2022-01-19 12:25:00|1001|996|1001.2|996.2|1001.6|996.6|1000.5|995.5|70
1642595400000|2022-01-19 12:30:00|1001.3|996.3|1002.9|997.9|1004.1|999.1|1001.3|996.3|90
1642595700000|2022-01-19 12:35:00|1002.8|997.8|1000.3|995.3|1003|998|1000.3|995.3|116
1642596000000|2022-01-19 12:40:00|1000.4|995.4|1000.1|995.1|1001.7|996.7|1000|995|95
1642596300000|2022-01-19 12:45:00|1000.2|995.2|1000.8|995.8|1001|996|999.8|994.8|74
1642596600000|2022-01-19 12:50:00|1000.9|995.9|1000.6|995.6|1002|997|1000.3|995.3|70
1642596900000|2022-01-19 12:55:00|1000.7|995.7|1001.5|996.5|1001.9|996.9|1000.4|995.4|131
1642597200000|2022-01-19 13:00:00|1001.6|996.6|1005.3|1000.3|1005.4|1000.4|1001.5|996.5|265
1642597500000|2022-01-19 13:05:00|1005.5|1000.5|1007.2|1002.2|1007.6|1002.6|1005|1000|208
1642597800000|2022-01-19 13:10:00|1007.1|1002.1|1006.1|1001.1|1008.1|1003.1|1005.8|1000.8|247
1642598100000|2022-01-19 13:15:00|1006.2|1001.2|1006.3|1001.3|1007|1002|1005.1|1000.1|278
1642598400000|2022-01-19 13:20:00|1006.4|1001.4|1007.6|1002.6|1008.4|1003.4|1005.9|1000.9|270
1642598700000|2022-01-19 13:25:00|1007.9|1002.9|1011.5|1006.5|1011.9|1006.9|1007.9|1002.9|279
1642599000000|2022-01-19 13:30:00|1011.6|1006.6|1016.4|1011.4|1016.8|1011.8|1011.6|1006.6|355
1642599300000|2022-01-19 13:35:00|1016.3|1011.3|1017.9|1012.9|1019.3|1014.3|1015.7|1010.7|302
1642599600000|2022-01-19 13:40:00|1017.8|1012.8|1016.5|1011.5|1017.9|1012.9|1016.1|1011.1|213
1642599900000|2022-01-19 13:45:00|1016.6|1011.6|1014.1|1009.1|1016.8|1011.8|1013.9|1008.9|250
1642600200000|2022-01-19 13:50:00|1014.3|1009.3|1016.9|1011.9|1018|1013|1014.3|1009.3|222
1642600500000|2022-01-19 13:55:00|1016.8|1011.8|1015.2|1010.2|1017.4|1012.4|1014.8|1009.8|221
1642600800000|2022-01-19 14:00:00|1015.4|1010.4|1017.6|1012.6|1018.2|1013.2|1015.4|1010.4|274
1642601100000|2022-01-19 14:05:00|1017.7|1012.7|1018.1|1013.1|1018.6|1013.6|1016.9|1011.9|249
1642601400000|2022-01-19 14:10:00|1018|1013|1019.2|1014.2|1020.6|1015.6|1018|1013|245
1642601700000|2022-01-19 14:15:00|1019.3|1014.3|1018.6|1013.6|1020|1015|1018.4|1013.4|137
1642602000000|2022-01-19 14:20:00|1018.8|1013.8|1019.9|1014.9|1020.7|1015.7|1018.6|1013.6|184
1642602300000|2022-01-19 14:25:00|1020|1015|1021.2|1016.2|1021.6|1016.6|1019.8|1014.8|152
1642602600000|2022-01-19 14:30:00|1021.3|1016.3|1021.8|1016.8|1023.2|1018.2|1019.2|1014.2|372
1642602900000|2022-01-19 14:35:00|1021.9|1016.9|1022.8|1017.8|1024.5|1019.5|1021.7|1016.7|362
1642603200000|2022-01-19 14:40:00|1022.7|1017.7|1021.5|1016.5|1023.9|1018.9|1020.4|1015.4|373
1642603500000|2022-01-19 14:45:00|1021.6|1016.6|1022.5|1017.5|1024|1019|1021.3|1016.3|362
1642603800000|2022-01-19 14:50:00|1022.8|1017.8|1021.9|1016.9|1024.1|1019.1|1021.6|1016.6|362
1642604100000|2022-01-19 14:55:00|1022|1017|1021.9|1016.9|1022.8|1017.8|1021.1|1016.1|325
1642604400000|2022-01-19 15:00:00|1022|1017|1024.2|1019.2|1024.5|1019.5|1021.4|1016.4|452
1642604700000|2022-01-19 15:05:00|1024.3|1019.3|1028.7|1023.7|1029.1|1024.1|1023.9|1018.9|477
1642605000000|2022-01-19 15:10:00|1028.8|1023.8|1033.8|1028.8|1034.6|1029.6|1028.6|1023.6|470
1642605300000|2022-01-19 15:15:00|1033.7|1028.7|1031.1|1026.1|1033.9|1028.9|1030.7|1025.7|346
1642605600000|2022-01-19 15:20:00|1031.2|1026.2|1028.2|1023.2|1031.6|1026.6|1027.5|1022.5|283
1642605900000|2022-01-19 15:25:00|1028.3|1023.3|1028.7|1023.7|1029.6|1024.6|1026.7|1021.7|330
1642606200000|2022-01-19 15:30:00|1028.8|1023.8|1027.6|1022.6|1029.5|1024.5|1026|1021|298
1642606500000|2022-01-19 15:35:00|1027.5|1022.5|1029|1024|1029.4|1024.4|1026.5|1021.5|228
1642606800000|2022-01-19 15:40:00|1028.9|1023.9|1029.5|1024.5|1030.8|1025.8|1028.8|1023.8|199
1642607100000|2022-01-19 15:45:00|1029.6|1024.6|1032|1027|1032.1|1027.1|1029.4|1024.4|220
1642607400000|2022-01-19 15:50:00|1031.9|1026.9|1031.9|1026.9|1032.9|1027.9|1030.9|1025.9|226
1642607700000|2022-01-19 15:55:00|1031.7|1026.7|1033.3|1028.3|1033.5|1028.5|1031.6|1026.6|184
1642608000000|2022-01-19 16:00:00|1033.4|1028.4|1034.9|1029.9|1035.4|1030.4|1032.7|1027.7|238
1642608300000|2022-01-19 16:05:00|1035.1|1030.1|1036.4|1031.4|1037.8|1032.8|1034.7|1029.7|289
1642608600000|2022-01-19 16:10:00|1036.5|1031.5|1036|1031|1036.5|1031.5|1034.6|1029.6|221
1642608900000|2022-01-19 16:15:00|1036.1|1031.1|1035.7|1030.7|1037.1|1032.1|1035.3|1030.3|254
1642609200000|2022-01-19 16:20:00|1035.8|1030.8|1035.5|1030.5|1036.2|1031.2|1034.4|1029.4|233
1642609500000|2022-01-19 16:25:00|1035.6|1030.6|1036.9|1031.9|1037.9|1032.9|1035.2|1030.2|203
1642609800000|2022-01-19 16:30:00|1037|1032|1035.4|1030.4|1037.7|1032.7|1035.2|1030.2|247
1642610100000|2022-01-19 16:35:00|1035.1|1030.1|1039.1|1034.1|1039.3|1034.3|1034.4|1029.4|233
1642610400000|2022-01-19 16:40:00|1038.7|1033.7|1038.3|1033.3|1038.9|1033.9|1037.8|1032.8|253
1642610700000|2022-01-19 16:45:00|1038.4|1033.4|1038.4|1033.4|1039.3|1034.3|1038|1033|240
1642611000000|2022-01-19 16:50:00|1038.3|1033.3|1039.2|1034.2|1039.7|1034.7|1038.2|1033.2|221
1642611300000|2022-01-19 16:55:00|1039.3|1034.3|1038.6|1033.6|1040.2|1035.2|1038.3|1033.3|212
1642611600000|2022-01-19 17:00:00|1038.7|1033.7|1038.6|1033.6|1039.3|1034.3|1037.6|1032.6|193
1642611900000|2022-01-19 17:05:00|1038.7|1033.7|1037.4|1032.4|1039.3|1034.3|1037.1|1032.1|153
1642612200000|2022-01-19 17:10:00|1037.3|1032.3|1039|1034|1039.6|1034.6|1037.3|1032.3|213
1642612500000|2022-01-19 17:15:00|1038.9|1033.9|1038.7|1033.7|1039.8|1034.8|1038.5|1033.5|203
1642612800000|2022-01-19 17:20:00|1038.6|1033.6|1036.6|1031.6|1038.7|1033.7|1035.5|1030.5|166
1642613100000|2022-01-19 17:25:00|1036.7|1031.7|1036.5|1031.5|1037.2|1032.2|1035.8|1030.8|191
1642613400000|2022-01-19 17:30:00|1036.6|1031.6|1033.2|1028.2|1037|1032|1033.1|1028.1|206
1642613700000|2022-01-19 17:35:00|1033.3|1028.3|1032.3|1027.3|1034.8|1029.8|1032.2|1027.2|195
1642614000000|2022-01-19 17:40:00|1032.4|1027.4|1030.3|1025.3|1032.6|1027.6|1029.5|1024.5|195
1642614300000|2022-01-19 17:45:00|1030.2|1025.2|1031.8|1026.8|1032.1|1027.1|1030.2|1025.2|161
1642614600000|2022-01-19 17:50:00|1031.7|1026.7|1030.2|1025.2|1032.5|1027.5|1030.1|1025.1|120
1642614900000|2022-01-19 17:55:00|1030.3|1025.3|1030.9|1025.9|1032|1027|1029.8|1024.8|192
1642615200000|2022-01-19 18:00:00|1030.8|1025.8|1033.2|1028.2|1033.6|1028.6|1029.5|1024.5|344
1642615500000|2022-01-19 18:05:00|1033.1|1028.1|1033.5|1028.5|1033.8|1028.8|1032.9|1027.9|186
1642615800000|2022-01-19 18:10:00|1033.6|1028.6|1033.4|1028.4|1034|1029|1032.9|1027.9|168
1642616100000|2022-01-19 18:15:00|1033.3|1028.3|1033.3|1028.3|1033.6|1028.6|1033.1|1028.1|133
1642616400000|2022-01-19 18:20:00|1033.2|1028.2|1033.2|1028.2|1033.4|1028.4|1032.5|1027.5|136
1642616700000|2022-01-19 18:25:00|1033.4|1028.4|1032|1027|1033.5|1028.5|1032|1027|127
1642617000000|2022-01-19 18:30:00|1031.9|1026.9|1032|1027|1032.4|1027.4|1031.5|1026.5|119
1642617300000|2022-01-19 18:35:00|1031.9|1026.9|1031.4|1026.4|1032.3|1027.3|1031.3|1026.3|102
1642617600000|2022-01-19 18:40:00|1031.3|1026.3|1031.8|1026.8|1032|1027|1031|1026|88
1642617900000|2022-01-19 18:45:00|1031.7|1026.7|1033|1028|1033|1028|1031.4|1026.4|81
1642618200000|2022-01-19 18:50:00|1032.9|1027.9|1033.9|1028.9|1034.2|1029.2|1032.5|1027.5|111
1642618500000|2022-01-19 18:55:00|1034|1029|1034.3|1029.3|1034.8|1029.8|1033.7|1028.7|137
1642618800000|2022-01-19 19:00:00|1034.2|1029.2|1034.4|1029.4|1034.5|1029.5|1033.9|1028.9|111
1642619100000|2022-01-19 19:05:00|1034.1|1029.1|1033.8|1028.8|1034.3|1029.3|1033.5|1028.5|159
1642619400000|2022-01-19 19:10:00|1033.9|1028.9|1034|1029|1034.5|1029.5|1033.6|1028.6|89
1642619700000|2022-01-19 19:15:00|1034.1|1029.1|1034.1|1029.1|1034.2|1029.2|1033.6|1028.6|80
1642620000000|2022-01-19 19:20:00|1034|1029|1033.3|1028.3|1034.2|1029.2|1033.3|1028.3|129
1642620300000|2022-01-19 19:25:00|1033.4|1028.4|1033.1|1028.1|1034|1029|1032.9|1027.9|118
1642620600000|2022-01-19 19:30:00|1033|1028|1034.3|1029.3|1034.3|1029.3|1032.9|1027.9|155
1642620900000|2022-01-19 19:35:00|1034.2|1029.2|1034.6|1029.6|1034.9|1029.9|1034.2|1029.2|127
1642621200000|2022-01-19 19:40:00|1034.7|1029.7|1034.6|1029.6|1035|1030|1034.3|1029.3|138
1642621500000|2022-01-19 19:45:00|1034.5|1029.5|1033.8|1028.8|1034.6|1029.6|1033.8|1028.8|110
1642621800000|2022-01-19 19:50:00|1033.7|1028.7|1033.9|1028.9|1034.2|1029.2|1033.7|1028.7|155
1642622100000|2022-01-19 19:55:00|1033.8|1028.8|1034|1029|1034.3|1029.3|1033.7|1028.7|103
1642622400000|2022-01-19 20:00:00|1034.1|1029.1|1033.2|1028.2|1034.3|1029.3|1033.1|1028.1|113
1642622700000|2022-01-19 20:05:00|1033.3|1028.3|1033.7|1028.7|1033.9|1028.9|1033.2|1028.2|112
1642623000000|2022-01-19 20:10:00|1033.6|1028.6|1034|1029|1034.1|1029.1|1033.6|1028.6|70
1642623300000|2022-01-19 20:15:00|1034.1|1029.1|1033|1028|1034.1|1029.1|1032.8|1027.8|82
1642623600000|2022-01-19 20:20:00|1032.9|1027.9|1033.7|1028.7|1033.7|1028.7|1032.8|1027.8|111
1642623900000|2022-01-19 20:25:00|1033.6|1028.6|1033.3|1028.3|1033.8|1028.8|1033.2|1028.2|65
1642624200000|2022-01-19 20:30:00|1033.2|1028.2|1032.5|1027.5|1033.4|1028.4|1032.5|1027.5|52
1642624500000|2022-01-19 20:35:00|1032.6|1027.6|1032.1|1027.1|1032.6|1027.6|1032.1|1027.1|86
1642624800000|2022-01-19 20:40:00|1032.2|1027.2|1032.3|1027.3|1032.5|1027.5|1032.1|1027.1|62
1642625100000|2022-01-19 20:45:00|1032.2|1027.2|1032|1027|1032.5|1027.5|1032|1027|100
1642625400000|2022-01-19 20:50:00|1031.9|1026.9|1031.8|1026.8|1032|1027|1031.4|1026.4|143
1642625700000|2022-01-19 20:55:00|1031.9|1026.9|1031.3|1026.3|1031.9|1026.9|1030.9|1025.9|110
1642626000000|2022-01-19 21:00:00|1031.2|1026.2|1031.1|1026.1|1031.4|1026.4|1030.9|1025.9|78
1642626300000|2022-01-19 21:05:00|1031.3|1026.3|1031|1026|1031.5|1026.5|1031|1026|29
1642626600000|2022-01-19 21:10:00|1031.1|1026.1|1031|1026|1031.3|1026.3|1030.9|1025.9|75
1642626900000|2022-01-19 21:15:00|1031.1|1026.1|1031.3|1026.3|1031.3|1026.3|1031|1026|21
1642627200000|2022-01-19 21:20:00|1031.2|1026.2|1030.4|1025.4|1031.3|1026.3|1030.3|1025.3|22
1642627500000|2022-01-19 21:25:00|1030.5|1025.5|1030.4|1025.4|1030.6|1025.6|1030.3|1025.3|36
1642627800000|2022-01-19 21:30:00|1030.3|1025.3|1029.3|1024.3|1030.5|1025.5|1029.2|1024.2|52
1642628100000|2022-01-19 21:35:00|1029.4|1024.4|1029.2|1024.2|1029.6|1024.6|1028.8|1023.8|40
1642628400000|2022-01-19 21:40:00|1029.1|1024.1|1028.9|1023.9|1029.1|1024.1|1028.4|1023.4|50
1642628700000|2022-01-19 21:45:00|1029|1024|1028.4|1023.4|1029.2|1024.2|1028.3|1023.3|73
1642629000000|2022-01-19 21:50:00|1028.3|1023.3|1028.3|1023.3|1028.9|1023.9|1028.3|1023.3|34
1642629300000|2022-01-19 21:55:00|1028.5|1023.5|1029.1|1024.1|1029.2|1024.2|1027.9|1022.9|40
1642633200000|2022-01-19 23:00:00|1034.4|1019.5|1029|1024|1034.4|1024.4|1029|1019.4|64
1642633500000|2022-01-19 23:05:00|1028.9|1023.9|1027.5|1022.5|1029|1024|1026.8|1021.8|35
1642633800000|2022-01-19 23:10:00|1027.9|1022.9|1028.1|1023.1|1028.2|1023.2|1027.1|1022.1|48
1642634100000|2022-01-19 23:15:00|1028|1023|1028.1|1023.1|1028.1|1023.1|1027.6|1022.6|29
1642634400000|2022-01-19 23:20:00|1028|1023|1028.2|1023.2|1028.2|1023.2|1027.3|1022.3|50
1642634700000|2022-01-19 23:25:00|1028.3|1023.3|1027.6|1022.6|1028.6|1023.6|1027.3|1022.3|51
1642635000000|2022-01-19 23:30:00|1027.7|1022.7|1027.9|1022.9|1028|1023|1027.6|1022.6|29
1642635300000|2022-01-19 23:35:00|1027.8|1022.8|1026.8|1021.8|1028|1023|1026.8|1021.8|38
1642635600000|2022-01-19 23:40:00|1026.9|1021.9|1027.6|1022.6|1027.8|1022.8|1026.8|1021.8|53
1642635900000|2022-01-19 23:45:00|1027.7|1022.7|1025.3|1020.3|1028.4|1023.4|1025.3|1020.3|76
1642636200000|2022-01-19 23:50:00|1025.2|1020.2|1023.2|1018.2|1025.3|1020.3|1022.9|1017.9|56
1642636500000|2022-01-19 23:55:00|1023.1|1018.1|1022.3|1017.3|1023.3|1018.3|1022.1|1017.1|59
1642636800000|2022-01-20 00:00:00|1022.4|1017.4|1024.8|1019.8|1024.9|1019.9|1022.4|1017.4|117
1642637100000|2022-01-20 00:05:00|1024.9|1019.9|1026.2|1021.2|1026.4|1021.4|1024.9|1019.9|67
1642637400000|2022-01-20 00:10:00|1026|1021|1027.2|1022.2|1027.4|1022.4|1025.9|1020.9|66
1642637700000|2022-01-20 00:15:00|1027.1|1022.1|1027.8|1022.8|1027.8|1022.8|1026.6|1021.6|55
1642638000000|2022-01-20 00:20:00|1027.9|1022.9|1028.5|1023.5|1028.9|1023.9|1027.8|1022.8|42
1642638300000|2022-01-20 00:25:00|1028.4|1023.4|1028.6|1023.6|1028.9|1023.9|1027.7|1022.7|56
1642638600000|2022-01-20 00:30:00|1028.3|1023.3|1029.2|1024.2|1029.5|1024.5|1028.3|1023.3|104
1642638900000|2022-01-20 00:35:00|1029|1024|1028.3|1023.3|1029.4|1024.4|1028.2|1023.2|62
1642639200000|2022-01-20 00:40:00|1028.4|1023.4|1027.5|1022.5|1028.9|1023.9|1027.4|1022.4|43
1642639500000|2022-01-20 00:45:00|1027.6|1022.6|1026.4|1021.4|1027.6|1022.6|1026.3|1021.3|50
1642639800000|2022-01-20 00:50:00|1026.3|1021.3|1026.1|1021.1|1026.4|1021.4|1024.6|1019.6|108
1642640100000|2022-01-20 00:55:00|1026|1021|1027.4|1022.4|1027.7|1022.7|1025.8|1020.8|112
1642640400000|2022-01-20 01:00:00|1027.3|1022.3|1027.1|1022.1|1028.5|1023.5|1026.2|1021.2|217
1642640700000|2022-01-20 01:05:00|1027.2|1022.2|1027.7|1022.7|1028.4|1023.4|1026.5|1021.5|184
1642641000000|2022-01-20 01:10:00|1027.8|1022.8|1027.5|1022.5|1028.2|1023.2|1026.7|1021.7|78
1642641300000|2022-01-20 01:15:00|1027.3|1022.3|1025.5|1020.5|1027.5|1022.5|1025.5|1020.5|187
1642641600000|2022-01-20 01:20:00|1025.6|1020.6|1026.8|1021.8|1027.2|1022.2|1025.5|1020.5|89
1642641900000|2022-01-20 01:25:00|1026.6|1021.6|1027.8|1022.8|1028.2|1023.2|1025.9|1020.9|125
1642642200000|2022-01-20 01:30:00|1027.9|1022.9|1027.3|1022.3|1028.7|1023.7|1027.2|1022.2|96
1642642500000|2022-01-20 01:35:00|1027.4|1022.4|1028|1023|1028.5|1023.5|1026.7|1021.7|83
1642642800000|2022-01-20 01:40:00|1028.1|1023.1|1028.2|1023.2|1028.8|1023.8|1027.7|1022.7|93
1642643100000|2022-01-20 01:45:00|1028.3|1023.3|1028.2|1023.2|1028.8|1023.8|1028.2|1023.2|77
1642643400000|2022-01-20 01:50:00|1028.1|1023.1|1027.8|1022.8|1028.7|1023.7|1027.6|1022.6|109
1642643700000|2022-01-20 01:55:00|1027.9|1022.9|1026.9|1021.9|1028.3|1023.3|1026.8|1021.8|63
1642644000000|2022-01-20 02:00:00|1027|1022|1027.2|1022.2|1028.6|1023.6|1026.9|1021.9|113
1642644300000|2022-01-20 02:05:00|1027.1|1022.1|1026.3|1021.3|1027.4|1022.4|1025.9|1020.9|156
1642644600000|2022-01-20 02:10:00|1026.2|1021.2|1025.9|1020.9|1028|1023|1025.9|1020.9|113
1642644900000|2022-01-20 02:15:00|1026|1021|1024.3|1019.3|1026.4|1021.4|1024.3|1019.3|116
1642645200000|2022-01-20 02:20:00|1024.4|1019.4|1024.4|1019.4|1024.9|1019.9|1023.8|1018.8|79
1642645500000|2022-01-20 02:25:00|1024.3|1019.3|1024.2|1019.2|1024.6|1019.6|1024|1019|57
1642645800000|2022-01-20 02:30:00|1024.3|1019.3|1025.6|1020.6|1025.7|1020.7|1024.1|1019.1|100
1642646100000|2022-01-20 02:35:00|1025.5|1020.5|1026|1021|1026.3|1021.3|1025.5|1020.5|77
1642646400000|2022-01-20 02:40:00|1025.5|1020.5|1026.3|1021.3|1026.5|1021.5|1025.2|1020.2|58
1642646700000|2022-01-20 02:45:00|1026.4|1021.4|1026|1021|1027|1022|1025.9|1020.9|74
1642647000000|2022-01-20 02:50:00|1026.1|1021.1|1027.6|1022.6|1027.6|1022.6|1026.1|1021.1|112
1642647300000|2022-01-20 02:55:00|1027.5|1022.5|1028.1|1023.1|1028.3|1023.3|1027.5|1022.5|64
1642647600000|2022-01-20 03:00:00|1028.2|1023.2|1030.5|1025.5|1030.9|1025.9|1028|1023|85
1642647900000|2022-01-20 03:05:00|1030.4|1025.4|1029.6|1024.6|1030.9|1025.9|1029.5|1024.5|57
1642648200000|2022-01-20 03:10:00|1029|1024|1029.6|1024.6|1030.3|1025.3|1029|1024|61
1642648500000|2022-01-20 03:15:00|1029.5|1024.5|1032.1|1027.1|1032.1|1027.1|1029.4|1024.4|58
1642648800000|2022-01-20 03:20:00|1032.2|1027.2|1032.4|1027.4|1032.6|1027.6|1032.1|1027.1|66
1642649100000|2022-01-20 03:25:00|1032.1|1027.1|1031.7|1026.7|1032.4|1027.4|1031.2|1026.2|38
1642649400000|2022-01-20 03:30:00|1031.2|1026.2|1032.2|1027.2|1032.2|1027.2|1030.9|1025.9|42
1642649700000|2022-01-20 03:35:00|1032.1|1027.1|1032|1027|1032.2|1027.2|1031.5|1026.5|38
1642650000000|2022-01-20 03:40:00|1031.9|1026.9|1031.7|1026.7|1032.2|1027.2|1031.7|1026.7|49
1642650300000|2022-01-20 03:45:00|1031.3|1026.3|1029.7|1024.7|1031.5|1026.5|1029.7|1024.7|89
1642650600000|2022-01-20 03:50:00|1029.8|1024.8|1031.4|1026.4|1031.4|1026.4|1029.2|1024.2|71
1642650900000|2022-01-20 03:55:00|1031.3|1026.3|1031.4|1026.4|1031.5|1026.5|1031.3|1026.3|62
1642651200000|2022-01-20 04:00:00|1031.5|1026.5|1031.9|1026.9|1032.1|1027.1|1031.5|1026.5|45
1642651500000|2022-01-20 04:05:00|1031.8|1026.8|1030.4|1025.4|1031.8|1026.8|1030.2|1025.2|52
1642651800000|2022-01-20 04:10:00|1030.5|1025.5|1031.3|1026.3|1031.3|1026.3|1029.9|1024.9|56
1642652100000|2022-01-20 04:15:00|1031.2|1026.2|1029.9|1024.9|1031.3|1026.3|1029.1|1024.1|52
1642652400000|2022-01-20 04:20:00|1030|1025|1030.2|1025.2|1030.9|1025.9|1029.4|1024.4|46
1642652700000|2022-01-20 04:25:00|1030.1|1025.1|1030.8|1025.8|1030.9|1025.9|1029.9|1024.9|29
1642653000000|2022-01-20 04:30:00|1030.7|1025.7|1031|1026|1031.1|1026.1|1030.2|1025.2|12
1642653300000|2022-01-20 04:35:00|1030.9|1025.9|1031|1026|1031|1026|1030.7|1025.7|65
1642653600000|2022-01-20 04:40:00|1030.9|1025.9|1029.5|1024.5|1030.9|1025.9|1029.2|1024.2|21
1642653900000|2022-01-20 04:45:00|1029.6|1024.6|1030.4|1025.4|1030.4|1025.4|1029.3|1024.3|34
1642654200000|2022-01-20 04:50:00|1030|1025|1030.2|1025.2|1030.9|1025.9|1030|1025|41
1642654500000|2022-01-20 04:55:00|1030.3|1025.3|1029.8|1024.8|1030.9|1025.9|1029.8|1024.8|34
1642654800000|2022-01-20 05:00:00|1029.7|1024.7|1030.7|1025.7|1030.8|1025.8|1029.7|1024.7|141
1642655100000|2022-01-20 05:05:00|1030.6|1025.6|1029.4|1024.4|1030.7|1025.7|1028.9|1023.9|88
1642655400000|2022-01-20 05:10:00|1029.5|1024.5|1030.6|1025.6|1030.8|1025.8|1029.3|1024.3|149
1642655700000|2022-01-20 05:15:00|1030.7|1025.7|1031.7|1026.7|1032|1027|1030.6|1025.6|105
1642656000000|2022-01-20 05:20:00|1031.6|1026.6|1031.1|1026.1|1031.7|1026.7|1031|1026|89
1642656300000|2022-01-20 05:25:00|1030.8|1025.8|1030.9|1025.9|1031.3|1026.3|1029.8|1024.8|63
1642656600000|2022-01-20 05:30:00|1031|1026|1031.1|1026.1|1031.7|1026.7|1030.9|1025.9|133
1642656900000|2022-01-20 05:35:00|1031.2|1026.2|1029.7|1024.7|1031.3|1026.3|1029.6|1024.6|36
1642657200000|2022-01-20 05:40:00|1029.8|1024.8|1030.2|1025.2|1030.6|1025.6|1029.7|1024.7|132
1642657500000|2022-01-20 05:45:00|1030.1|1025.1|1030.8|1025.8|1031.2|1026.2|1030.1|1025.1|64
1642657800000|2022-01-20 05:50:00|1030.7|1025.7|1031.2|1026.2|1031.2|1026.2|1030.6|1025.6|38
1642658100000|2022-01-20 05:55:00|1031.1|1026.1|1030.9|1025.9|1031.3|1026.3|1030.5|1025.5|63
1642658400000|2022-01-20 06:00:00|1030.8|1025.8|1032.3|1027.3|1032.3|1027.3|1030.7|1025.7|189
1642658700000|2022-01-20 06:05:00|1032.2|1027.2|1032.3|1027.3|1032.7|1027.7|1031.6|1026.6|92
1642659000000|2022-01-20 06:10:00|1032.2|1027.2|1033.8|1028.8|1034.3|1029.3|1032.1|1027.1|69
1642659300000|2022-01-20 06:15:00|1034|1029|1033.3|1028.3|1034.6|1029.6|1033.1|1028.1|83
1642659600000|2022-01-20 06:20:00|1033.4|1028.4|1032.9|1027.9|1033.5|1028.5|1032.6|1027.6|43
1642659900000|2022-01-20 06:25:00|1033|1028|1033|1028|1033.1|1028.1|1032.4|1027.4|92
1642660200000|2022-01-20 06:30:00|1033.1|1028.1|1033|1028|1033.6|1028.6|1032.6|1027.6|123
1642660500000|2022-01-20 06:35:00|1032.9|1027.9|1033.8|1028.8|1034|1029|1032.9|1027.9|112
1642660800000|2022-01-20 06:40:00|1033.9|1028.9|1034.2|1029.2|1034.2|1029.2|1033.8|1028.8|52
1642661100000|2022-01-20 06:45:00|1034|1029|1035.5|1030.5|1036.2|1031.2|1033.8|1028.8|57
1642661400000|2022-01-20 06:50:00|1035.4|1030.4|1035.5|1030.5|1035.6|1030.6|1035.1|1030.1|43
1642661700000|2022-01-20 06:55:00|1035.4|1030.4|1035.8|1030.8|1035.8|1030.8|1034.5|1029.5|83
1642662000000|2022-01-20 07:00:00|1035.7|1030.7|1035.7|1030.7|1035.9|1030.9|1034.2|1029.2|95
1642662300000|2022-01-20 07:05:00|1035.3|1030.3|1036.6|1031.6|1036.9|1031.9|1035.2|1030.2|105
1642662600000|2022-01-20 07:10:00|1036.5|1031.5|1035.7|1030.7|1036.6|1031.6|1035.5|1030.5|106
1642662900000|2022-01-20 07:15:00|1035.6|1030.6|1036.3|1031.3|1036.3|1031.3|1034.8|1029.8|75
1642663200000|2022-01-20 07:20:00|1036.4|1031.4|1036.4|1031.4|1036.5|1031.5|1035.4|1030.4|78
1642663500000|2022-01-20 07:25:00|1036.5|1031.5|1036.5|1031.5|1036.7|1031.7|1036|1031|93
1642663800000|2022-01-20 07:30:00|1036.6|1031.6|1036.2|1031.2|1036.8|1031.8|1035.5|1030.5|91
1642664100000|2022-01-20 07:35:00|1036.3|1031.3|1036.8|1031.8|1037.7|1032.7|1035.8|1030.8|92
1642664400000|2022-01-20 07:40:00|1036.7|1031.7|1037.6|1032.6|1037.6|1032.6|1036.4|1031.4|68
1642664700000|2022-01-20 07:45:00|1037.8|1032.8|1036.6|1031.6|1038.1|1033.1|1036.1|1031.1|145
1642665000000|2022-01-20 07:50:00|1036.5|1031.5|1034.8|1029.8|1036.7|1031.7|1034.5|1029.5|122
1642665300000|2022-01-20 07:55:00|1034.9|1029.9|1035.3|1030.3|1035.5|1030.5|1033.6|1028.6|137
1642665600000|2022-01-20 08:00:00|1035.4|1030.4|1040|1035|1040.3|1035.3|1035.4|1030.4|194
1642665900000|2022-01-20 08:05:00|1040.2|1035.2|1043.5|1038.5|1043.9|1038.9|1040.2|1035.2|183
1642666200000|2022-01-20 08:10:00|1043.4|1038.4|1043.2|1038.2|1044.9|1039.9|1043|1038|153
1642666500000|2022-01-20 08:15:00|1043.1|1038.1|1045.1|1040.1|1046.1|1041.1|1042.6|1037.6|202
1642666800000|2022-01-20 08:20:00|1045|1040|1046.8|1041.8|1047.4|1042.4|1044.7|1039.7|162
1642667100000|2022-01-20 08:25:00|1046.9|1041.9|1050.2|1045.2|1050.7|1045.7|1045.9|1040.9|174
1642667400000|2022-01-20 08:30:00|1050.1|1045.1|1048.7|1043.7|1050.1|1045.1|1047.4|1042.4|205
1642667700000|2022-01-20 08:35:00|1048.6|1043.6|1046.8|1041.8|1048.6|1043.6|1045.8|1040.8|163
1642668000000|2022-01-20 08:40:00|1046.6|1041.6|1042.7|1037.7|1046.6|1041.6|1042.7|1037.7|154
1642668300000|2022-01-20 08:45:00|1042.6|1037.6|1040.1|1035.1|1042.9|1037.9|1039.6|1034.6|135
1642668600000|2022-01-20 08:50:00|1040|1035|1041.3|1036.3|1042.5|1037.5|1039.7|1034.7|110
1642668900000|2022-01-20 08:55:00|1041.2|1036.2|1042.4|1037.4|1042.5|1037.5|1040.5|1035.5|113
1642669200000|2022-01-20 09:00:00|1042.5|1037.5|1042.1|1037.1|1043.7|1038.7|1041.6|1036.6|135
1642669500000|2022-01-20 09:05:00|1041.7|1036.7|1041.4|1036.4|1042.6|1037.6|1040.9|1035.9|102
1642669800000|2022-01-20 09:10:00|1041.1|1036.1|1043.5|1038.5|1043.6|1038.6|1040.4|1035.4|104
1642670100000|2022-01-20 09:15:00|1043.6|1038.6|1043.7|1038.7|1044.8|1039.8|1043|1038|105
1642670400000|2022-01-20 09:20:00|1043.6|1038.6|1044.3|1039.3|1044.4|1039.4|1043.3|1038.3|143
1642670700000|2022-01-20 09:25:00|1044.4|1039.4|1044.6|1039.6|1045.7|1040.7|1044.3|1039.3|73
1642671000000|2022-01-20 09:30:00|1044.5|1039.5|1044.6|1039.6|1046.1|1041.1|1044.3|1039.3|116
1642671300000|2022-01-20 09:35:00|1044.7|1039.7|1046.2|1041.2|1046.2|1041.2|1044.7|1039.7|104
1642671600000|2022-01-20 09:40:00|1046.3|1041.3|1046.2|1041.2|1046.8|1041.8|1045.7|1040.7|92
1642671900000|2022-01-20 09:45:00|1046.3|1041.3|1046.7|1041.7|1047.3|1042.3|1045.7|1040.7|114
1642672200000|2022-01-20 09:50:00|1046.6|1041.6|1045.9|1040.9|1046.6|1041.6|1044.9|1039.9|109
1642672500000|2022-01-20 09:55:00|1046|1041|1047.7|1042.7|1048.3|1043.3|1045.9|1040.9|103
1642672800000|2022-01-20 10:00:00|1047.8|1042.8|1049.9|1044.9|1050.1|1045.1|1047.8|1042.8|99
1642673100000|2022-01-20 10:05:00|1050|1045|1051.2|1046.2|1051.5|1046.5|1049.9|1044.9|96
1642673400000|2022-01-20 10:10:00|1051.3|1046.3|1050.9|1045.9|1052|1047|1050.6|1045.6|88
1642673700000|2022-01-20 10:15:00|1051|1046|1053.2|1048.2|1053.6|1048.6|1050.9|1045.9|117
1642674000000|2022-01-20 10:20:00|1053.1|1048.1|1053.1|1048.1|1053.3|1048.3|1052|1047|108
1642674300000|2022-01-20 10:25:00|1053.2|1048.2|1053.8|1048.8|1054.3|1049.3|1053|1048|87
1642674600000|2022-01-20 10:30:00|1053.9|1048.9|1049.9|1044.9|1054|1049|1049.4|1044.4|137
1642674900000|2022-01-20 10:35:00|1050.3|1045.3|1052.1|1047.1|1052.1|1047.1|1049.2|1044.2|84
1642675200000|2022-01-20 10:40:00|1052|1047|1053.6|1048.6|1054.1|1049.1|1052|1047|53
1642675500000|2022-01-20 10:45:00|1053.5|1048.5|1052.4|1047.4|1053.9|1048.9|1052.4|1047.4|66
1642675800000|2022-01-20 10:50:00|1052.3|1047.3|1053.1|1048.1|1053.8|1048.8|1052.1|1047.1|77
1642676100000|2022-01-20 10:55:00|1053|1048|1051|1046|1053|1048|1050.6|1045.6|78
1642676400000|2022-01-20 11:00:00|1051.1|1046.1|1052.7|1047.7|1052.7|1047.7|1050.3|1045.3|103
1642676700000|2022-01-20 11:05:00|1052.8|1047.8|1053.1|1048.1|1053.5|1048.5|1052.3|1047.3|73
1642677000000|2022-01-20 11:10:00|1053|1048|1051.9|1046.9|1053.5|1048.5|1051.9|1046.9|103
1642677300000|2022-01-20 11:15:00|1052|1047|1053.2|1048.2|1053.3|1048.3|1051.5|1046.5|85
1642677600000|2022-01-20 11:20:00|1053.3|1048.3|1053.4|1048.4|1054.1|1049.1|1052.5|1047.5|75
1642677900000|2022-01-20 11:25:00|1053.3|1048.3|1054|1049|1054.1|1049.1|1053.2|1048.2|77
1642678200000|2022-01-20 11:30:00|1053.9|1048.9|1054|1049|1054.1|1049.1|1053.7|1048.7|79
1642678500000|2022-01-20 11:35:00|1054.1|1049.1|1054|1049|1054.1|1049.1|1053.5|1048.5|65
1642678800000|2022-01-20 11:40:00|1053.9|1048.9|1052.1|1047.1|1054|1049|1051.7|1046.7|65
1642679100000|2022-01-20 11:45:00|1051.9|1046.9|1052.3|1047.3|1052.4|1047.4|1050.9|1045.9|98
1642679400000|2022-01-20 11:50:00|1052.4|1047.4|1052|1047|1053|1048|1051.3|1046.3|92
1642679700000|2022-01-20 11:55:00|1051.9|1046.9|1050.7|1045.7|1052|1047|1050.7|1045.7|68
1642680000000|2022-01-20 12:00:00|1050.9|1045.9|1049.8|1044.8|1051.2|1046.2|1049.5|1044.5|126
1642680300000|2022-01-20 12:05:00|1049.9|1044.9|1050.6|1045.6|1050.6|1045.6|1049|1044|102
1642680600000|2022-01-20 12:10:00|1050.4|1045.4|1048.7|1043.7|1050.6|1045.6|1048.6|1043.6|79
1642680900000|2022-01-20 12:15:00|1048.8|1043.8|1046.3|1041.3|1049.2|1044.2|1046.3|1041.3|83
1642681200000|2022-01-20 12:20:00|1046.2|1041.2|1046.3|1041.3|1047.9|1042.9|1045.6|1040.6|77
1642681500000|2022-01-20 12:25:00|1046.4|1041.4|1044.5|1039.5|1046.4|1041.4|1043.7|1038.7|96
1642681800000|2022-01-20 12:30:00|1044.6|1039.6|1045.4|1040.4|1047.1|1042.1|1044.5|1039.5|94
1642682100000|2022-01-20 12:35:00|1045.5|1040.5|1045.1|1040.1|1045.7|1040.7|1044.9|1039.9|78
1642682400000|2022-01-20 12:40:00|1045|1040|1046|1041|1046|1041|1044.9|1039.9|121
1642682700000|2022-01-20 12:45:00|1046.1|1041.1|1044.4|1039.4|1046.4|1041.4|1043.6|1038.6|81
1642683000000|2022-01-20 12:50:00|1044.3|1039.3|1045.8|1040.8|1045.8|1040.8|1044.1|1039.1|86
1642683300000|2022-01-20 12:55:00|1045.7|1040.7|1047.5|1042.5|1047.7|1042.7|1045.7|1040.7|109
1642683600000|2022-01-20 13:00:00|1047.4|1042.4|1048.5|1043.5|1049.1|1044.1|1046.5|1041.5|292
1642683900000|2022-01-20 13:05:00|1048.6|1043.6|1050.3|1045.3|1051.4|1046.4|1048.6|1043.6|168
1642684200000|2022-01-20 13:10:00|1050.4|1045.4|1051.5|1046.5|1051.7|1046.7|1049.6|1044.6|130
1642684500000|2022-01-20 13:15:00|1051.4|1046.4|1051.2|1046.2|1052.4|1047.4|1050.9|1045.9|141
1642684800000|2022-01-20 13:20:00|1051.6|1046.6|1057|1052|1057.2|1052.2|1051.1|1046.1|270
1642685100000|2022-01-20 13:25:00|1056.8|1051.8|1056.6|1051.6|1057.2|1052.2|1054.8|1049.8|181
1642685400000|2022-01-20 13:30:00|1056.5|1051.5|1060.1|1055.1|1060.7|1055.7|1056.1|1051.1|362
1642685700000|2022-01-20 13:35:00|1059.9|1054.9|1058|1053|1062|1057|1057.7|1052.7|335
1642686000000|2022-01-20 13:40:00|1057.9|1052.9|1056.3|1051.3|1058.2|1053.2|1053|1048|317
1642686300000|2022-01-20 13:45:00|1056.4|1051.4|1057.9|1052.9|1057.9|1052.9|1055.4|1050.4|174
1642686600000|2022-01-20 13:50:00|1058|1053|1059.9|1054.9|1061.1|1056.1|1057.8|1052.8|248
1642686900000|2022-01-20 13:55:00|1060|1055|1059.7|1054.7|1060.5|1055.5|1059.1|1054.1|243
1642687200000|2022-01-20 14:00:00|1059.8|1054.8|1057.8|1052.8|1060.2|1055.2|1057.2|1052.2|255
1642687500000|2022-01-20 14:05:00|1057.7|1052.7|1059.6|1054.6|1059.6|1054.6|1056.5|1051.5|168
1642687800000|2022-01-20 14:10:00|1059.4|1054.4|1058.8|1053.8|1060.4|1055.4|1058.6|1053.6|173
1642688100000|2022-01-20 14:15:00|1058.9|1053.9|1058.2|1053.2|1059.6|1054.6|1057.3|1052.3|211
1642688400000|2022-01-20 14:20:00|1058.3|1053.3|1058.7|1053.7|1059.2|1054.2|1056.8|1051.8|179
1642688700000|2022-01-20 14:25:00|1058.9|1053.9|1060.5|1055.5|1060.7|1055.7|1058.3|1053.3|142
1642689000000|2022-01-20 14:30:00|1060.6|1055.6|1059.2|1054.2|1060.8|1055.8|1058.4|1053.4|293
1642689300000|2022-01-20 14:35:00|1059.3|1054.3|1059.7|1054.7|1061|1056|1059|1054|278
1642689600000|2022-01-20 14:40:00|1059.9|1054.9|1058.1|1053.1|1060.8|1055.8|1057.8|1052.8|282
1642689900000|2022-01-20 14:45:00|1058.2|1053.2|1056.7|1051.7|1058.4|1053.4|1055.3|1050.3|296
1642690200000|2022-01-20 14:50:00|1056.6|1051.6|1057.8|1052.8|1059|1054|1056.6|1051.6|356
1642690500000|2022-01-20 14:55:00|1058|1053|1060.4|1055.4|1061.5|1056.5|1058|1053|297
1642690800000|2022-01-20 15:00:00|1060.1|1055.1|1058.8|1053.8|1060.1|1055.1|1056.8|1051.8|414
1642691100000|2022-01-20 15:05:00|1058.9|1053.9|1060.2|1055.2|1060.6|1055.6|1057|1052|344
1642691400000|2022-01-20 15:10:00|1060.3|1055.3|1057|1052|1060.9|1055.9|1056.7|1051.7|290
1642691700000|2022-01-20 15:15:00|1057.1|1052.1|1056.6|1051.6|1058.1|1053.1|1056.2|1051.2|330
1642692000000|2022-01-20 15:20:00|1056.4|1051.4|1055.5|1050.5|1057.6|1052.6|1055.2|1050.2|250
1642692300000|2022-01-20 15:25:00|1055.6|1050.6|1057|1052|1057.1|1052.1|1054.5|1049.5|223
1642692600000|2022-01-20 15:30:00|1056.9|1051.9|1056.5|1051.5|1057.7|1052.7|1055.7|1050.7|209
1642692900000|2022-01-20 15:35:00|1056.6|1051.6|1056.5|1051.5|1057|1052|1054.9|1049.9|213
1642693200000|2022-01-20 15:40:00|1056.6|1051.6|1057.1|1052.1|1058|1053|1056.2|1051.2|183
1642693500000|2022-01-20 15:45:00|1057.2|1052.2|1057.7|1052.7|1059.2|1054.2|1057.2|1052.2|186
1642693800000|2022-01-20 15:50:00|1057.8|1052.8|1055.7|1050.7|1058.4|1053.4|1055.4|1050.4|170
1642694100000|2022-01-20 15:55:00|1055.8|1050.8|1057.7|1052.7|1058.2|1053.2|1055.4|1050.4|205
1642694400000|2022-01-20 16:00:00|1057.6|1052.6|1057.5|1052.5|1058|1053|1057|1052|185
1642694700000|2022-01-20 16:05:00|1057.7|1052.7|1057.1|1052.1|1058.7|1053.7|1056.9|1051.9|174
1642695000000|2022-01-20 16:10:00|1057.2|1052.2|1059|1054|1059.6|1054.6|1057.2|1052.2|180
1642695300000|2022-01-20 16:15:00|1058.9|1053.9|1058.2|1053.2|1059.2|1054.2|1058|1053|161
1642695600000|2022-01-20 16:20:00|1058.1|1053.1|1052.1|1047.1|1058.2|1053.2|1049.9|1044.9|294
1642695900000|2022-01-20 16:25:00|1052|1047|1048.6|1043.6|1052.9|1047.9|1048.6|1043.6|260
1642696200000|2022-01-20 16:30:00|1048.5|1043.5|1047.8|1042.8|1050.1|1045.1|1047.6|1042.6|168
1642696500000|2022-01-20 16:35:00|1047.9|1042.9|1049.2|1044.2|1049.2|1044.2|1047.7|1042.7|155
1642696800000|2022-01-20 16:40:00|1049|1044|1050.3|1045.3|1050.8|1045.8|1048.4|1043.4|158
1642697100000|2022-01-20 16:45:00|1050.4|1045.4|1053|1048|1054.2|1049.2|1050.4|1045.4|134
1642697400000|2022-01-20 16:50:00|1052.7|1047.7|1052.6|1047.6|1053.7|1048.7|1052|1047|151
1642697700000|2022-01-20 16:55:00|1052.7|1047.7|1054.3|1049.3|1055|1050|1052.6|1047.6|113
1642698000000|2022-01-20 17:00:00|1054.4|1049.4|1053.5|1048.5|1055.3|1050.3|1053.1|1048.1|161
1642698300000|2022-01-20 17:05:00|1053.6|1048.6|1056.7|1051.7|1056.9|1051.9|1053.4|1048.4|143
1642698600000|2022-01-20 17:10:00|1056.6|1051.6|1058.5|1053.5|1058.5|1053.5|1056|1051|165
1642698900000|2022-01-20 17:15:00|1058.6|1053.6|1056.9|1051.9|1058.6|1053.6|1056.9|1051.9|159
1642699200000|2022-01-20 17:20:00|1057|1052|1058.3|1053.3|1058.6|1053.6|1056.6|1051.6|93
1642699500000|2022-01-20 17:25:00|1058.2|1053.2|1058.7|1053.7|1058.7|1053.7|1057.3|1052.3|133
1642699800000|2022-01-20 17:30:00|1058.8|1053.8|1059.3|1054.3|1059.4|1054.4|1058.3|1053.3|95
1642700100000|2022-01-20 17:35:00|1059.2|1054.2|1056.6|1051.6|1059.2|1054.2|1056.3|1051.3|108
1642700400000|2022-01-20 17:40:00|1056.7|1051.7|1057.3|1052.3|1057.7|1052.7|1056.5|1051.5|109
1642700700000|2022-01-20 17:45:00|1057.2|1052.2|1057.3|1052.3|1058|1053|1056.7|1051.7|135
1642701000000|2022-01-20 17:50:00|1057.4|1052.4|1055.2|1050.2|1057.4|1052.4|1054.9|1049.9|145
1642701300000|2022-01-20 17:55:00|1055.3|1050.3|1056.3|1051.3|1057.5|1052.5|1055|1050|175
1642701600000|2022-01-20 18:00:00|1056.4|1051.4|1055.1|1050.1|1056.5|1051.5|1052.9|1047.9|206
1642701900000|2022-01-20 18:05:00|1055|1050|1053.9|1048.9|1055.1|1050.1|1053.5|1048.5|184
1642702200000|2022-01-20 18:10:00|1053.8|1048.8|1052.9|1047.9|1053.8|1048.8|1052.7|1047.7|141
1642702500000|2022-01-20 18:15:00|1053|1048|1053.3|1048.3|1053.5|1048.5|1052.8|1047.8|125
1642702800000|2022-01-20 18:20:00|1053.5|1048.5|1054.2|1049.2|1054.8|1049.8|1053.4|1048.4|132
1642703100000|2022-01-20 18:25:00|1054.1|1049.1|1054|1049|1055.2|1050.2|1053.9|1048.9|125
1642703400000|2022-01-20 18:30:00|1053.9|1048.9|1053.3|1048.3|1054.1|1049.1|1052.7|1047.7|146
1642703700000|2022-01-20 18:35:00|1052.9|1047.9|1054.7|1049.7|1054.7|1049.7|1052.8|1047.8|138
1642704000000|2022-01-20 18:40:00|1054.6|1049.6|1054.9|1049.9|1055.4|1050.4|1054.4|1049.4|85
1642704300000|2022-01-20 18:45:00|1054.8|1049.8|1054.6|1049.6|1055.2|1050.2|1054.4|1049.4|89
1642704600000|2022-01-20 18:50:00|1054.7|1049.7|1054|1049|1055|1050|1053.9|1048.9|74
1642704900000|2022-01-20 18:55:00|1053.9|1048.9|1053.5|1048.5|1054.3|1049.3|1053.4|1048.4|106
1642705200000|2022-01-20 19:00:00|1053.6|1048.6|1055.3|1050.3|1055.4|1050.4|1053.3|1048.3|100
1642705500000|2022-01-20 19:05:00|1055.1|1050.1|1054.1|1049.1|1055.1|1050.1|1054|1049|70
1642705800000|2022-01-20 19:10:00|1054|1049|1053|1048|1054.4|1049.4|1052.6|1047.6|136
1642706100000|2022-01-20 19:15:00|1053.1|1048.1|1053.8|1048.8|1053.9|1048.9|1052.6|1047.6|119
1642706400000|2022-01-20 19:20:00|1053.7|1048.7|1054|1049|1054.1|1049.1|1053.6|1048.6|153
1642706700000|2022-01-20 19:25:00|1053.9|1048.9|1052.7|1047.7|1054|1049|1052.6|1047.6|120
1642707000000|2022-01-20 19:30:00|1052.6|1047.6|1052.1|1047.1|1052.7|1047.7|1051.9|1046.9|107
1642707300000|2022-01-20 19:35:00|1052.4|1047.4|1053.3|1048.3|1053.4|1048.4|1052|1047|181
1642707600000|2022-01-20 19:40:00|1053.2|1048.2|1051.8|1046.8|1053.2|1048.2|1051.8|1046.8|103
1642707900000|2022-01-20 19:45:00|1051.9|1046.9|1053.1|1048.1|1053.1|1048.1|1051.9|1046.9|137
1642708200000|2022-01-20 19:50:00|1053|1048|1052.3|1047.3|1053.3|1048.3|1052.3|1047.3|189
1642708500000|2022-01-20 19:55:00|1052.4|1047.4|1052|1047|1052.8|1047.8|1051.9|1046.9|130
1642708800000|2022-01-20 20:00:00|1052.1|1047.1|1051.9|1046.9|1052.7|1047.7|1051.7|1046.7|162
1642709100000|2022-01-20 20:05:00|1052|1047|1051.1|1046.1|1052.1|1047.1|1050.9|1045.9|196
1642709400000|2022-01-20 20:10:00|1051.2|1046.2|1049.2|1044.2|1051.2|1046.2|1049.1|1044.1|145
1642709700000|2022-01-20 20:15:00|1049.1|1044.1|1049.5|1044.5|1050|1045|1048.8|1043.8|102
1642710000000|2022-01-20 20:20:00|1049.4|1044.4|1048.8|1043.8|1049.7|1044.7|1048.7|1043.7|139
1642710300000|2022-01-20 20:25:00|1048.7|1043.7|1048.3|1043.3|1048.8|1043.8|1047.8|1042.8|137
1642710600000|2022-01-20 20:30:00|1048.2|1043.2|1047.6|1042.6|1048.7|1043.7|1047.6|1042.6|156
1642710900000|2022-01-20 20:35:00|1047.3|1042.3|1046.2|1041.2|1047.4|1042.4|1045.6|1040.6|246
1642711200000|2022-01-20 20:40:00|1046.3|1041.3|1046.3|1041.3|1047.4|1042.4|1045.8|1040.8|201
1642711500000|2022-01-20 20:45:00|1046.2|1041.2|1045.5|1040.5|1046.7|1041.7|1045.5|1040.5|201
1642711800000|2022-01-20 20:50:00|1045.6|1040.6|1045.2|1040.2|1046|1041|1045|1040|271
1642712100000|2022-01-20 20:55:00|1045.1|1040.1|1046.1|1041.1|1046.6|1041.6|1044.8|1039.8|213
1642712400000|2022-01-20 21:00:00|1046.2|1041.2|1046|1041|1046.5|1041.5|1045.5|1040.5|226
1642712700000|2022-01-20 21:05:00|1046.1|1041.1|1046.6|1041.6|1046.9|1041.9|1045.9|1040.9|144
1642713000000|2022-01-20 21:10:00|1046.5|1041.5|1046.2|1041.2|1046.9|1041.9|1046.1|1041.1|114
1642713300000|2022-01-20 21:15:00|1046.3|1041.3|1045.6|1040.6|1046.8|1041.8|1045.6|1040.6|72
1642713600000|2022-01-20 21:20:00|1045.7|1040.7|1045.6|1040.6|1045.8|1040.8|1045.3|1040.3|92
1642713900000|2022-01-20 21:25:00|1045.5|1040.5|1045.4|1040.4|1045.7|1040.7|1045.3|1040.3|58
1642714200000|2022-01-20 21:30:00|1045.3|1040.3|1045|1040|1045.6|1040.6|1044.6|1039.6|90
1642714500000|2022-01-20 21:35:00|1044.9|1039.9|1044.6|1039.6|1045.1|1040.1|1044.6|1039.6|75
1642714800000|2022-01-20 21:40:00|1044.7|1039.7|1045.1|1040.1|1045.1|1040.1|1044|1039|41
1642715100000|2022-01-20 21:45:00|1045.3|1040.3|1045.9|1040.9|1045.9|1040.9|1044.3|1039.3|119
1642715400000|2022-01-20 21:50:00|1045.6|1040.6|1047.2|1042.2|1047.2|1042.2|1045.6|1040.6|55
1642715700000|2022-01-20 21:55:00|1047.3|1042.3|1047.1|1042.1|1047.5|1042.5|1046.9|1041.9|83
1642719600000|2022-01-20 23:00:00|1047.5|1042.5|1048.1|1043.1|1048.4|1043.4|1046.5|1041.5|70
1642719900000|2022-01-20 23:05:00|1048|1043|1046.2|1041.2|1048.6|1043.6|1046.2|1041.2|54
1642720200000|2022-01-20 23:10:00|1046.3|1041.3|1045.5|1040.5|1046.8|1041.8|1044.8|1039.8|41
1642720500000|2022-01-20 23:15:00|1045.1|1040.1|1044.3|1039.3|1045.8|1040.8|1044.3|1039.3|75
1642720800000|2022-01-20 23:20:00|1044.4|1039.4|1045.1|1040.1|1045.4|1040.4|1044.2|1039.2|90
1642721100000|2022-01-20 23:25:00|1045.5|1040.5|1043.4|1038.4|1045.8|1040.8|1043.3|1038.3|43
1642721400000|2022-01-20 23:30:00|1043.5|1038.5|1042.6|1037.6|1043.8|1038.8|1041.8|1036.8|122
1642721700000|2022-01-20 23:35:00|1042.7|1037.7|1043.1|1038.1|1043.2|1038.2|1042.1|1037.1|43
1642722000000|2022-01-20 23:40:00|1043.4|1038.4|1043.9|1038.9|1044|1039|1043.1|1038.1|61
1642722300000|2022-01-20 23:45:00|1043.8|1038.8|1041.9|1036.9|1044|1039|1041.9|1036.9|94
1642722600000|2022-01-20 23:50:00|1041.8|1036.8|1043.9|1038.9|1043.9|1038.9|1041.8|1036.8|74
1642722900000|2022-01-20 23:55:00|1044|1039|1043.4|1038.4|1044.8|1039.8|1043.2|1038.2|94
1642723200000|2022-01-21 00:00:00|1043.5|1038.5|1041.5|1036.5|1043.8|1038.8|1041|1036|179
1642723500000|2022-01-21 00:05:00|1041.8|1036.8|1040.9|1035.9|1042|1037|1040.9|1035.9|94
1642723800000|2022-01-21 00:10:00|1041|1036|1041|1036|1041.3|1036.3|1040.2|1035.2|133
1642724100000|2022-01-21 00:15:00|1040.9|1035.9|1042.1|1037.1|1043.1|1038.1|1040.4|1035.4|120
1642724400000|2022-01-21 00:20:00|1041.6|1036.6|1039.6|1034.6|1041.6|1036.6|1039.2|1034.2|116
1642724700000|2022-01-21 00:25:00|1039.8|1034.8|1041.1|1036.1|1042|1037|1039.3|1034.3|117
1642725000000|2022-01-21 00:30:00|1041|1036|1041.3|1036.3|1041.5|1036.5|1039.8|1034.8|74
1642725300000|2022-01-21 00:35:00|1041.2|1036.2|1041.2|1036.2|1041.3|1036.3|1040.6|1035.6|46
1642725600000|2022-01-21 00:40:00|1041.1|1036.1|1041.1|1036.1|1041.3|1036.3|1040.7|1035.7|74
1642725900000|2022-01-21 00:45:00|1041|1036|1039.9|1034.9|1041.4|1036.4|1039.7|1034.7|65
1642726200000|2022-01-21 00:50:00|1039.8|1034.8|1040.2|1035.2|1041.5|1036.5|1039.8|1034.8|53
1642726500000|2022-01-21 00:55:00|1040.1|1035.1|1040|1035|1041.1|1036.1|1039.7|1034.7|69
1642726800000|2022-01-21 01:00:00|1040.1|1035.1|1039.6|1034.6|1041.2|1036.2|1039.2|1034.2|331
1642727100000|2022-01-21 01:05:00|1039.7|1034.7|1036.4|1031.4|1039.8|1034.8|1036.1|1031.1|207
1642727400000|2022-01-21 01:10:00|1036.3|1031.3|1036.2|1031.2|1036.8|1031.8|1034.7|1029.7|250
1642727700000|2022-01-21 01:15:00|1036.5|1031.5|1036.2|1031.2|1038.9|1033.9|1035.8|1030.8|191
1642728000000|2022-01-21 01:20:00|1036.3|1031.3|1038.7|1033.7|1038.8|1033.8|1036.3|1031.3|76
1642728300000|2022-01-21 01:25:00|1038.8|1033.8|1038|1033|1039.3|1034.3|1038|1033|101
1642728600000|2022-01-21 01:30:00|1038.1|1033.1|1038.6|1033.6|1038.7|1033.7|1037.2|1032.2|109
1642728900000|2022-01-21 01:35:00|1038.7|1033.7|1038.5|1033.5|1038.9|1033.9|1037.6|1032.6|196
1642729200000|2022-01-21 01:40:00|1038.4|1033.4|1038.3|1033.3|1039.1|1034.1|1037.7|1032.7|130
1642729500000|2022-01-21 01:45:00|1038|1033|1036.5|1031.5|1038.4|1033.4|1036.5|1031.5|141
1642729800000|2022-01-21 01:50:00|1036.6|1031.6|1038|1033|1038.4|1033.4|1036.5|1031.5|219
1642730100000|2022-01-21 01:55:00|1037.9|1032.9|1037.8|1032.8|1038.2|1033.2|1037|1032|154
1642730400000|2022-01-21 02:00:00|1037.6|1032.6|1039.8|1034.8|1040.5|1035.5|1037.3|1032.3|123
1642730700000|2022-01-21 02:05:00|1039.7|1034.7|1039.9|1034.9|1040.2|1035.2|1039.1|1034.1|146
1642731000000|2022-01-21 02:10:00|1039.6|1034.6|1041.5|1036.5|1041.5|1036.5|1039.6|1034.6|91
1642731300000|2022-01-21 02:15:00|1041.7|1036.7|1040|1035|1041.7|1036.7|1039.8|1034.8|83
1642731600000|2022-01-21 02:20:00|1040.1|1035.1|1041.5|1036.5|1041.5|1036.5|1039.8|1034.8|67
1642731900000|2022-01-21 02:25:00|1041.4|1036.4|1040.9|1035.9|1041.5|1036.5|1040.9|1035.9|51
1642732200000|2022-01-21 02:30:00|1040.6|1035.6|1041.5|1036.5|1041.6|1036.6|1040.2|1035.2|76
1642732500000|2022-01-21 02:35:00|1041.4|1036.4|1041|1036|1041.6|1036.6|1040.8|1035.8|89
1642732800000|2022-01-21 02:40:00|1040.9|1035.9|1041.5|1036.5|1041.6|1036.6|1040.9|1035.9|90
1642733100000|2022-01-21 02:45:00|1041.6|1036.6|1040.3|1035.3|1041.6|1036.6|1040.1|1035.1|100
1642733400000|2022-01-21 02:50:00|1040.4|1035.4|1040.4|1035.4|1040.6|1035.6|1040.2|1035.2|59
1642733700000|2022-01-21 02:55:00|1040.5|1035.5|1041.7|1036.7|1041.7|1036.7|1040.5|1035.5|22
1642734000000|2022-01-21 03:00:00|1041.6|1036.6|1041.5|1036.5|1041.8|1036.8|1041.5|1036.5|62
1642734300000|2022-01-21 03:05:00|1041.3|1036.3|1040.6|1035.6|1041.3|1036.3|1040.2|1035.2|34
1642734600000|2022-01-21 03:10:00|1040.7|1035.7|1040.4|1035.4|1040.7|1035.7|1039.8|1034.8|78
1642734900000|2022-01-21 03:15:00|1040.5|1035.5|1040.8|1035.8|1040.9|1035.9|1040.5|1035.5|53
1642735200000|2022-01-21 03:20:00|1040.9|1035.9|1040.7|1035.7|1040.9|1035.9|1040.3|1035.3|121
1642735500000|2022-01-21 03:25:00|1040.8|1035.8|1040.8|1035.8|1041|1036|1040.6|1035.6|79
1642735800000|2022-01-21 03:30:00|1040.7|1035.7|1041|1036|1041.1|1036.1|1040.4|1035.4|52
1642736100000|2022-01-21 03:35:00|1040.9|1035.9|1040.2|1035.2|1040.9|1035.9|1040.1|1035.1|178
1642736400000|2022-01-21 03:40:00|1040.1|1035.1|1040.5|1035.5|1040.7|1035.7|1039.5|1034.5|60
1642736700000|2022-01-21 03:45:00|1040.3|1035.3|1038.9|1033.9|1040.5|1035.5|1038.9|1033.9|88
1642737000000|2022-01-21 03:50:00|1039|1034|1039.5|1034.5|1040.2|1035.2|1038.5|1033.5|57
1642737300000|2022-01-21 03:55:00|1039.7|1034.7|1040|1035|1040.2|1035.2|1039.6|1034.6|82
1642737600000|2022-01-21 04:00:00|1039.9|1034.9|1040.6|1035.6|1041.1|1036.1|1039.9|1034.9|44
1642737900000|2022-01-21 04:05:00|1040.7|1035.7|1041|1036|1041.5|1036.5|1040.6|1035.6|63
1642738200000|2022-01-21 04:10:00|1041.1|1036.1|1041|1036|1041.1|1036.1|1040.3|1035.3|30
1642738500000|2022-01-21 04:15:00|1040.9|1035.9|1040.9|1035.9|1041.2|1036.2|1040.2|1035.2|58
1642738800000|2022-01-21 04:20:00|1040.7|1035.7|1040.9|1035.9|1040.9|1035.9|1040.6|1035.6|18
1642739100000|2022-01-21 04:25:00|1040.8|1035.8|1040.9|1035.9|1040.9|1035.9|1040.4|1035.4|31
1642739400000|2022-01-21 04:30:00|1041|1036|1040.6|1035.6|1041.5|1036.5|1040.6|1035.6|33
1642739700000|2022-01-21 04:35:00|1040.7|1035.7|1041.4|1036.4|1041.7|1036.7|1040.6|1035.6|40
1642740000000|2022-01-21 04:40:00|1041.5|1036.5|1040.3|1035.3|1041.6|1036.6|1040.1|1035.1|87
1642740300000|2022-01-21 04:45:00|1040.9|1035.9|1041.2|1036.2|1041.2|1036.2|1040.3|1035.3|16
1642740600000|2022-01-21 04:50:00|1041.3|1036.3|1041.2|1036.2|1041.3|1036.3|1040.8|1035.8|44
1642740900000|2022-01-21 04:55:00|1041.3|1036.3|1041.4|1036.4|1041.8|1036.8|1041.2|1036.2|17
1642741200000|2022-01-21 05:00:00|1041.5|1036.5|1041.2|1036.2|1041.7|1036.7|1041.1|1036.1|69
1642741500000|2022-01-21 05:05:00|1040.9|1035.9|1041.1|1036.1|1041.3|1036.3|1040.7|1035.7|19
1642741800000|2022-01-21 05:10:00|1041.2|1036.2|1040.6|1035.6|1041.3|1036.3|1040.6|1035.6|20
1642742100000|2022-01-21 05:15:00|1040.5|1035.5|1040.7|1035.7|1040.7|1035.7|1039.6|1034.6|45
1642742400000|2022-01-21 05:20:00|1040.6|1035.6|1040.9|1035.9|1040.9|1035.9|1040.3|1035.3|43
1642742700000|2022-01-21 05:25:00|1040.8|1035.8|1040.7|1035.7|1041.7|1036.7|1040.4|1035.4|56
1642743000000|2022-01-21 05:30:00|1041.1|1036.1|1041.2|1036.2|1041.7|1036.7|1040.1|1035.1|86
1642743300000|2022-01-21 05:35:00|1041.1|1036.1|1042.7|1037.7|1042.8|1037.8|1041.1|1036.1|92
1642743600000|2022-01-21 05:40:00|1042.6|1037.6|1043.8|1038.8|1044|1039|1042.2|1037.2|173
1642743900000|2022-01-21 05:45:00|1043.9|1038.9|1045.2|1040.2|1045.4|1040.4|1043.8|1038.8|270
1642744200000|2022-01-21 05:50:00|1045.3|1040.3|1043.8|1038.8|1045.4|1040.4|1043.8|1038.8|62
1642744500000|2022-01-21 05:55:00|1043.9|1038.9|1044.2|1039.2|1044.7|1039.7|1043.8|1038.8|81
1642744800000|2022-01-21 06:00:00|1044.3|1039.3|1043.5|1038.5|1044.3|1039.3|1043.3|1038.3|123
1642745100000|2022-01-21 06:05:00|1043.6|1038.6|1043.6|1038.6|1043.7|1038.7|1042.5|1037.5|62
1642745400000|2022-01-21 06:10:00|1043.5|1038.5|1043.1|1038.1|1044|1039|1043|1038|49
1642745700000|2022-01-21 06:15:00|1043.3|1038.3|1043.6|1038.6|1044.1|1039.1|1042.9|1037.9|60
1642746000000|2022-01-21 06:20:00|1043.7|1038.7|1044.8|1039.8|1045.3|1040.3|1043.7|1038.7|93
1642746300000|2022-01-21 06:25:00|1044.9|1039.9|1044.5|1039.5|1045.3|1040.3|1044.5|1039.5|47
1642746600000|2022-01-21 06:30:00|1044.6|1039.6|1046.7|1041.7|1046.8|1041.8|1044.5|1039.5|60
1642746900000|2022-01-21 06:35:00|1046.8|1041.8|1046.1|1041.1|1046.8|1041.8|1044.9|1039.9|80
1642747200000|2022-01-21 06:40:00|1046.2|1041.2|1046.3|1041.3|1046.9|1041.9|1046.1|1041.1|117
1642747500000|2022-01-21 06:45:00|1046.4|1041.4|1047.1|1042.1|1048.4|1043.4|1046.3|1041.3|68
1642747800000|2022-01-21 06:50:00|1047.2|1042.2|1047|1042|1047.2|1042.2|1046|1041|96
1642748100000|2022-01-21 06:55:00|1047.3|1042.3|1046.9|1041.9|1047.5|1042.5|1046.5|1041.5|71
1642748400000|2022-01-21 07:00:00|1046.7|1041.7|1047|1042|1047.2|1042.2|1045.8|1040.8|112
1642748700000|2022-01-21 07:05:00|1046.7|1041.7|1048.8|1043.8|1048.9|1043.9|1046.5|1041.5|108
1642749000000|2022-01-21 07:10:00|1048.9|1043.9|1049.2|1044.2|1049.3|1044.3|1048.5|1043.5|63
1642749300000|2022-01-21 07:15:00|1049.3|1044.3|1049.7|1044.7|1050.2|1045.2|1049.3|1044.3|66
1642749600000|2022-01-21 07:20:00|1049.6|1044.6|1050.7|1045.7|1050.8|1045.8|1049.6|1044.6|91
1642749900000|2022-01-21 07:25:00|1050.8|1045.8|1051|1046|1052.2|1047.2|1050.6|1045.6|112
1642750200000|2022-01-21 07:30:00|1051.1|1046.1|1049.5|1044.5|1051.1|1046.1|1049.4|1044.4|127
1642750500000|2022-01-21 07:35:00|1049.2|1044.2|1047.9|1042.9|1049.5|1044.5|1047.3|1042.3|107
1642750800000|2022-01-21 07:40:00|1048|1043|1048.4|1043.4|1049.5|1044.5|1047.3|1042.3|129
1642751100000|2022-01-21 07:45:00|1048.3|1043.3|1047.9|1042.9|1048.7|1043.7|1047.6|1042.6|33
1642751400000|2022-01-21 07:50:00|1048|1043|1046.4|1041.4|1048|1043|1046.4|1041.4|91
1642751700000|2022-01-21 07:55:00|1046.5|1041.5|1046|1041|1046.5|1041.5|1043.9|1038.9|114
1642752000000|2022-01-21 08:00:00|1046.1|1041.1|1045.3|1040.3|1046.6|1041.6|1044.6|1039.6|147
1642752300000|2022-01-21 08:05:00|1045.2|1040.2|1045.4|1040.4|1047.2|1042.2|1045.2|1040.2|130
1642752600000|2022-01-21 08:10:00|1045.3|1040.3|1042.8|1037.8|1045.3|1040.3|1042.2|1037.2|162
1642752900000|2022-01-21 08:15:00|1042.9|1037.9|1040|1035|1043.1|1038.1|1038.9|1033.9|312
1642753200000|2022-01-21 08:20:00|1040.2|1035.2|1041.1|1036.1|1041.3|1036.3|1039.7|1034.7|184
1642753500000|2022-01-21 08:25:00|1041.2|1036.2|1042.4|1037.4|1042.5|1037.5|1040.7|1035.7|204
1642753800000|2022-01-21 08:30:00|1042.5|1037.5|1042.3|1037.3|1042.7|1037.7|1041.7|1036.7|135
1642754100000|2022-01-21 08:35:00|1042.1|1037.1|1040.4|1035.4|1043.4|1038.4|1040.3|1035.3|151
1642754400000|2022-01-21 08:40:00|1040.3|1035.3|1040.6|1035.6|1041.9|1036.9|1039.7|1034.7|145
1642754700000|2022-01-21 08:45:00|1040.7|1035.7|1041.8|1036.8|1041.8|1036.8|1040.5|1035.5|116
1642755000000|2022-01-21 08:50:00|1041.9|1036.9|1041.4|1036.4|1042.7|1037.7|1041.2|1036.2|128
1642755300000|2022-01-21 08:55:00|1041.2|1036.2|1039.8|1034.8|1041.9|1036.9|1039.2|1034.2|171
1642755600000|2022-01-21 09:00:00|1039.9|1034.9|1040.2|1035.2|1040.2|1035.2|1038.3|1033.3|123
1642755900000|2022-01-21 09:05:00|1040|1035|1039.4|1034.4|1041|1036|1039.3|1034.3|85
1642756200000|2022-01-21 09:10:00|1039.3|1034.3|1040.3|1035.3|1040.3|1035.3|1038.6|1033.6|103
1642756500000|2022-01-21 09:15:00|1039.8|1034.8|1040.9|1035.9|1041.5|1036.5|1039.7|1034.7|57
1642756800000|2022-01-21 09:20:00|1040.8|1035.8|1041.5|1036.5|1041.9|1036.9|1040.8|1035.8|110
1642757100000|2022-01-21 09:25:00|1041.4|1036.4|1043|1038|1043.5|1038.5|1041.4|1036.4|60
1642757400000|2022-01-21 09:30:00|1043.1|1038.1|1045.7|1040.7|1045.7|1040.7|1043|1038|117
1642757700000|2022-01-21 09:35:00|1045.6|1040.6|1045.9|1040.9|1046.3|1041.3|1044.9|1039.9|96
1642758000000|2022-01-21 09:40:00|1046|1041|1046.8|1041.8|1047|1042|1045.8|1040.8|97
1642758300000|2022-01-21 09:45:00|1046.9|1041.9|1048.5|1043.5|1048.5|1043.5|1046.9|1041.9|104
1642758600000|2022-01-21 09:50:00|1048.7|1043.7|1049.5|1044.5|1049.9|1044.9|1048.4|1043.4|117
1642758900000|2022-01-21 09:55:00|1049.7|1044.7|1048.9|1043.9|1050|1045|1048.1|1043.1|103
1642759200000|2022-01-21 10:00:00|1048.6|1043.6|1048|1043|1048.6|1043.6|1047.1|1042.1|113
1642759500000|2022-01-21 10:05:00|1047.8|1042.8|1047.7|1042.7|1049.4|1044.4|1046.9|1041.9|92
1642759800000|2022-01-21 10:10:00|1047.6|1042.6|1046.7|1041.7|1048.6|1043.6|1046.4|1041.4|87
1642760100000|2022-01-21 10:15:00|1046.8|1041.8|1045.8|1040.8|1047.4|1042.4|1045.8|1040.8|94
1642760400000|2022-01-21 10:20:00|1045.9|1040.9|1045.9|1040.9|1046.4|1041.4|1045.2|1040.2|95
1642760700000|2022-01-21 10:25:00|1045.8|1040.8|1046.3|1041.3|1047.4|1042.4|1045.8|1040.8|70
1642761000000|2022-01-21 10:30:00|1046.2|1041.2|1045.7|1040.7|1046.7|1041.7|1045.6|1040.6|101
1642761300000|2022-01-21 10:35:00|1045.8|1040.8|1046.6|1041.6|1047.1|1042.1|1045.7|1040.7|94
1642761600000|2022-01-21 10:40:00|1046.7|1041.7|1047.2|1042.2|1047.4|1042.4|1046.6|1041.6|70
1642761900000|2022-01-21 10:45:00|1047|1042|1045.9|1040.9|1047.1|1042.1|1045|1040|79
1642762200000|2022-01-21 10:50:00|1045.8|1040.8|1045.3|1040.3|1046.2|1041.2|1045.3|1040.3|89
1642762500000|2022-01-21 10:55:00|1045.2|1040.2|1046.1|1041.1|1046.1|1041.1|1045.1|1040.1|61
1642762800000|2022-01-21 11:00:00|1046|1041|1045.3|1040.3|1046|1041|1044.6|1039.6|86
1642763100000|2022-01-21 11:05:00|1045.4|1040.4|1042.8|1037.8|1045.6|1040.6|1042.3|1037.3|111
1642763400000|2022-01-21 11:10:00|1042.9|1037.9|1042|1037|1042.9|1037.9|1041.9|1036.9|72
1642763700000|2022-01-21 11:15:00|1041.9|1036.9|1041.7|1036.7|1042.2|1037.2|1041.3|1036.3|148
1642764000000|2022-01-21 11:20:00|1041.8|1036.8|1042.9|1037.9|1043.1|1038.1|1041.7|1036.7|129
1642764300000|2022-01-21 11:25:00|1042.7|1037.7|1043.2|1038.2|1043.5|1038.5|1042.2|1037.2|101
1642764600000|2022-01-21 11:30:00|1043.3|1038.3|1040.3|1035.3|1043.3|1038.3|1039.8|1034.8|138
1642764900000|2022-01-21 11:35:00|1040.2|1035.2|1041.1|1036.1|1041.8|1036.8|1040|1035|117
1642765200000|2022-01-21 11:40:00|1041.2|1036.2|1040.7|1035.7|1041.2|1036.2|1040.1|1035.1|66
1642765500000|2022-01-21 11:45:00|1040.6|1035.6|1039.4|1034.4|1040.9|1035.9|1039.2|1034.2|115
1642765800000|2022-01-21 11:50:00|1039.3|1034.3|1040.8|1035.8|1040.8|1035.8|1038.7|1033.7|100
1642766100000|2022-01-21 11:55:00|1040.9|1035.9|1040|1035|1041.9|1036.9|1040|1035|127
1642766400000|2022-01-21 12:00:00|1040.1|1035.1|1040.2|1035.2|1041.2|1036.2|1039.3|1034.3|133
1642766700000|2022-01-21 12:05:00|1040.1|1035.1|1040.5|1035.5|1040.8|1035.8|1039|1034|77
1642767000000|2022-01-21 12:10:00|1040.4|1035.4|1040.6|1035.6|1040.7|1035.7|1039.5|1034.5|128
1642767300000|2022-01-21 12:15:00|1040.2|1035.2|1041.5|1036.5|1042.1|1037.1|1040.1|1035.1|96
1642767600000|2022-01-21 12:20:00|1041.4|1036.4|1040.5|1035.5|1041.9|1036.9|1040.4|1035.4|108
1642767900000|2022-01-21 12:25:00|1040.4|1035.4|1042.5|1037.5|1043.1|1038.1|1040.1|1035.1|146
1642768200000|2022-01-21 12:30:00|1042.6|1037.6|1042.7|1037.7|1043.4|1038.4|1041.9|1036.9|130
1642768500000|2022-01-21 12:35:00|1042.6|1037.6|1043.2|1038.2|1043.6|1038.6|1042.3|1037.3|111
1642768800000|2022-01-21 12:40:00|1043.1|1038.1|1040.1|1035.1|1043.1|1038.1|1039.9|1034.9|131
1642769100000|2022-01-21 12:45:00|1040.2|1035.2|1039.4|1034.4|1040.7|1035.7|1039.1|1034.1|107
1642769400000|2022-01-21 12:50:00|1039.3|1034.3|1037.4|1032.4|1039.7|1034.7|1037.1|1032.1|147
1642769700000|2022-01-21 12:55:00|1037.5|1032.5|1037.5|1032.5|1038.4|1033.4|1037|1032|139
1642770000000|2022-01-21 13:00:00|1037.4|1032.4|1035.7|1030.7|1037.6|1032.6|1033.8|1028.8|274
1642770300000|2022-01-21 13:05:00|1035.6|1030.6|1039.7|1034.7|1039.8|1034.8|1035.2|1030.2|273
1642770600000|2022-01-21 13:10:00|1039.5|1034.5|1034.2|1029.2|1039.5|1034.5|1031.9|1026.9|304
1642770900000|2022-01-21 13:15:00|1034.1|1029.1|1032.7|1027.7|1036.1|1031.1|1032.7|1027.7|252
1642771200000|2022-01-21 13:20:00|1033.3|1028.3|1035.1|1030.1|1038.7|1033.7|1032|1027|273
1642771500000|2022-01-21 13:25:00|1035.2|1030.2|1039.9|1034.9|1040.7|1035.7|1034.5|1029.5|181
1642771800000|2022-01-21 13:30:00|1039.8|1034.8|1038.2|1033.2|1041.1|1036.1|1038|1033|281
1642772100000|2022-01-21 13:35:00|1038.3|1033.3|1042.3|1037.3|1042.5|1037.5|1037.9|1032.9|264
1642772400000|2022-01-21 13:40:00|1042.2|1037.2|1043.8|1038.8|1044|1039|1041.3|1036.3|203
1642772700000|2022-01-21 13:45:00|1043.7|1038.7|1044.7|1039.7|1045.3|1040.3|1042.9|1037.9|229
1642773000000|2022-01-21 13:50:00|1044.6|1039.6|1043.6|1038.6|1045.5|1040.5|1043.6|1038.6|249
1642773300000|2022-01-21 13:55:00|1043.9|1038.9|1045.1|1040.1|1045.4|1040.4|1043.4|1038.4|216
1642773600000|2022-01-21 14:00:00|1045.2|1040.2|1045.7|1040.7|1047.9|1042.9|1044.3|1039.3|258
1642773900000|2022-01-21 14:05:00|1045.6|1040.6|1047.6|1042.6|1048|1043|1045.6|1040.6|248
1642774200000|2022-01-21 14:10:00|1047.7|1042.7|1050.4|1045.4|1050.5|1045.5|1045.6|1040.6|315
1642774500000|2022-01-21 14:15:00|1050.3|1045.3|1052.6|1047.6|1054|1049|1049.7|1044.7|267
1642774800000|2022-01-21 14:20:00|1052.7|1047.7|1054.1|1049.1|1054.3|1049.3|1051.9|1046.9|267
1642775100000|2022-01-21 14:25:00|1054.2|1049.2|1055.8|1050.8|1056.2|1051.2|1053.3|1048.3|262
1642775400000|2022-01-21 14:30:00|1055.9|1050.9|1056.2|1051.2|1056.8|1051.8|1053.4|1048.4|412
1642775700000|2022-01-21 14:35:00|1056|1051|1056.9|1051.9|1057.2|1052.2|1056|1051|269
1642776000000|2022-01-21 14:40:00|1057|1052|1051.6|1046.6|1057|1052|1049.9|1044.9|351
1642776300000|2022-01-21 14:45:00|1051.3|1046.3|1052.5|1047.5|1054.7|1049.7|1050.3|1045.3|295
1642776600000|2022-01-21 14:50:00|1052.4|1047.4|1050.6|1045.6|1053.7|1048.7|1050.1|1045.1|310
1642776900000|2022-01-21 14:55:00|1050.7|1045.7|1049.7|1044.7|1051.6|1046.6|1047.8|1042.8|280
1642777200000|2022-01-21 15:00:00|1049.6|1044.6|1045.1|1040.1|1049.7|1044.7|1042.7|1037.7|436
1642777500000|2022-01-21 15:05:00|1045|1040|1046.4|1041.4|1048.7|1043.7|1044.9|1039.9|352
1642777800000|2022-01-21 15:10:00|1046.3|1041.3|1045.1|1040.1|1046.6|1041.6|1043.8|1038.8|316
1642778100000|2022-01-21 15:15:00|1045.2|1040.2|1045.6|1040.6|1047.7|1042.7|1044.8|1039.8|309
1642778400000|2022-01-21 15:20:00|1045.7|1040.7|1044.1|1039.1|1046|1041|1041.5|1036.5|322
1642778700000|2022-01-21 15:25:00|1044|1039|1043.7|1038.7|1046.4|1041.4|1042.2|1037.2|321
1642779000000|2022-01-21 15:30:00|1043.8|1038.8|1047.8|1042.8|1048.2|1043.2|1043.3|1038.3|307
1642779300000|2022-01-21 15:35:00|1047.9|1042.9|1044.8|1039.8|1047.9|1042.9|1044.4|1039.4|206
1642779600000|2022-01-21 15:40:00|1044.7|1039.7|1044.8|1039.8|1045.7|1040.7|1043.5|1038.5|286
1642779900000|2022-01-21 15:45:00|1044.7|1039.7|1047.1|1042.1|1047.1|1042.1|1042.8|1037.8|305
1642780200000|2022-01-21 15:50:00|1047.4|1042.4|1047.1|1042.1|1047.5|1042.5|1045.4|1040.4|304
1642780500000|2022-01-21 15:55:00|1047|1042|1048.6|1043.6|1048.8|1043.8|1046.6|1041.6|191
1642780800000|2022-01-21 16:00:00|1048.7|1043.7|1045.6|1040.6|1049.1|1044.1|1045.3|1040.3|245
1642781100000|2022-01-21 16:05:00|1045.5|1040.5|1045.2|1040.2|1046.7|1041.7|1044.3|1039.3|296
1642781400000|2022-01-21 16:10:00|1045.3|1040.3|1041.5|1036.5|1045.3|1040.3|1041.3|1036.3|264
1642781700000|2022-01-21 16:15:00|1041.7|1036.7|1044.3|1039.3|1044.5|1039.5|1039.8|1034.8|237
1642782000000|2022-01-21 16:20:00|1044.4|1039.4|1047.2|1042.2|1047.8|1042.8|1044.3|1039.3|217
1642782300000|2022-01-21 16:25:00|1047.1|1042.1|1046.9|1041.9|1048.8|1043.8|1046.6|1041.6|169
1642782600000|2022-01-21 16:30:00|1047|1042|1046.7|1041.7|1047.6|1042.6|1045|1040|244
1642782900000|2022-01-21 16:35:00|1047|1042|1043.1|1038.1|1047.1|1042.1|1043|1038|152
1642783200000|2022-01-21 16:40:00|1043|1038|1043.1|1038.1|1043.5|1038.5|1042.2|1037.2|160
1642783500000|2022-01-21 16:45:00|1043|1038|1040.2|1035.2|1043|1038|1039.3|1034.3|154
1642783800000|2022-01-21 16:50:00|1040.4|1035.4|1040.6|1035.6|1041.1|1036.1|1039.8|1034.8|192
1642784100000|2022-01-21 16:55:00|1040.7|1035.7|1044.3|1039.3|1045|1040|1040.6|1035.6|176
1642784400000|2022-01-21 17:00:00|1044.4|1039.4|1043.3|1038.3|1045.3|1040.3|1042.6|1037.6|154
1642784700000|2022-01-21 17:05:00|1043.5|1038.5|1041.9|1036.9|1044.6|1039.6|1041.8|1036.8|180
1642785000000|2022-01-21 17:10:00|1042|1037|1042.2|1037.2|1042.3|1037.3|1040.6|1035.6|248
1642785300000|2022-01-21 17:15:00|1042.1|1037.1|1040.5|1035.5|1042.4|1037.4|1040.3|1035.3|177
1642785600000|2022-01-21 17:20:00|1040.4|1035.4|1041.5|1036.5|1041.9|1036.9|1039.6|1034.6|146
1642785900000|2022-01-21 17:25:00|1041.6|1036.6|1042.4|1037.4|1042.4|1037.4|1041.4|1036.4|185
1642786200000|2022-01-21 17:30:00|1042.3|1037.3|1043.9|1038.9|1043.9|1038.9|1042|1037|167
1642786500000|2022-01-21 17:35:00|1043.8|1038.8|1041.7|1036.7|1044.5|1039.5|1040.2|1035.2|215
1642786800000|2022-01-21 17:40:00|1041.8|1036.8|1042.1|1037.1|1043.3|1038.3|1041.8|1036.8|178
1642787100000|2022-01-21 17:45:00|1042|1037|1040.8|1035.8|1042.2|1037.2|1040.6|1035.6|167
1642787400000|2022-01-21 17:50:00|1041|1036|1040.3|1035.3|1041.3|1036.3|1039.9|1034.9|142
1642787700000|2022-01-21 17:55:00|1040.4|1035.4|1041.2|1036.2|1042.5|1037.5|1039.7|1034.7|179
1642788000000|2022-01-21 18:00:00|1040.8|1035.8|1038|1033|1042.3|1037.3|1036.7|1031.7|298
1642788300000|2022-01-21 18:05:00|1037.9|1032.9|1038.2|1033.2|1038.5|1033.5|1037.4|1032.4|154
1642788600000|2022-01-21 18:10:00|1038.1|1033.1|1038.7|1033.7|1039.9|1034.9|1038.1|1033.1|146
1642788900000|2022-01-21 18:15:00|1038.6|1033.6|1038.6|1033.6|1039.4|1034.4|1038.1|1033.1|215
1642789200000|2022-01-21 18:20:00|1038.5|1033.5|1037.6|1032.6|1038.6|1033.6|1036.9|1031.9|186
1642789500000|2022-01-21 18:25:00|1037.5|1032.5|1037.2|1032.2|1037.7|1032.7|1036.9|1031.9|193
1642789800000|2022-01-21 18:30:00|1037.3|1032.3|1037.1|1032.1|1038.5|1033.5|1037.1|1032.1|150
1642790100000|2022-01-21 18:35:00|1037.2|1032.2|1039.2|1034.2|1039.3|1034.3|1037.1|1032.1|176
1642790400000|2022-01-21 18:40:00|1039.1|1034.1|1039.3|1034.3|1039.9|1034.9|1038.8|1033.8|198
1642790700000|2022-01-21 18:45:00|1039.4|1034.4|1038.9|1033.9|1039.6|1034.6|1038.3|1033.3|177
1642791000000|2022-01-21 18:50:00|1039|1034|1039.8|1034.8|1040.2|1035.2|1038.7|1033.7|198
1642791300000|2022-01-21 18:55:00|1039.7|1034.7|1038.7|1033.7|1039.8|1034.8|1038.2|1033.2|176
1642791600000|2022-01-21 19:00:00|1038.8|1033.8|1038.7|1033.7|1039.2|1034.2|1038|1033|189
1642791900000|2022-01-21 19:05:00|1038.6|1033.6|1038.3|1033.3|1039.5|1034.5|1038|1033|242
1642792200000|2022-01-21 19:10:00|1038.4|1033.4|1038.2|1033.2|1038.9|1033.9|1037.7|1032.7|173
1642792500000|2022-01-21 19:15:00|1038.3|1033.3|1038|1033|1038.6|1033.6|1038|1033|169
1642792800000|2022-01-21 19:20:00|1038.3|1033.3|1038.8|1033.8|1038.9|1033.9|1037.7|1032.7|157
1642793100000|2022-01-21 19:25:00|1038.7|1033.7|1037|1032|1038.8|1033.8|1036.9|1031.9|92
1642793400000|2022-01-21 19:30:00|1037.1|1032.1|1037.3|1032.3|1037.4|1032.4|1036.6|1031.6|153
1642793700000|2022-01-21 19:35:00|1037.2|1032.2|1038.6|1033.6|1038.9|1033.9|1037|1032|117
1642794000000|2022-01-21 19:40:00|1038.7|1033.7|1038|1033|1039.1|1034.1|1037.9|1032.9|140
1642794300000|2022-01-21 19:45:00|1037.9|1032.9|1039.1|1034.1|1039.1|1034.1|1037.8|1032.8|172
1642794600000|2022-01-21 19:50:00|1039|1034|1038|1033|1039.1|1034.1|1037.8|1032.8|151
1642794900000|2022-01-21 19:55:00|1037.8|1032.8|1035.5|1030.5|1038|1033|1035.4|1030.4|131
1642795200000|2022-01-21 20:00:00|1035|1030|1033.5|1028.5|1035.2|1030.2|1033.4|1028.4|214
1642795500000|2022-01-21 20:05:00|1033.4|1028.4|1032.7|1027.7|1033.9|1028.9|1032.7|1027.7|112
1642795800000|2022-01-21 20:10:00|1032.6|1027.6|1032.2|1027.2|1033|1028|1032|1027|248
1642796100000|2022-01-21 20:15:00|1032.1|1027.1|1033|1028|1033.8|1028.8|1032|1027|174
1642796400000|2022-01-21 20:20:00|1032.9|1027.9|1033.1|1028.1|1033.5|1028.5|1032.2|1027.2|152
1642796700000|2022-01-21 20:25:00|1033.2|1028.2|1032.3|1027.3|1033.2|1028.2|1031.7|1026.7|186
1642797000000|2022-01-21 20:30:00|1032.2|1027.2|1033.1|1028.1|1034|1029|1032.2|1027.2|233
1642797300000|2022-01-21 20:35:00|1033|1028|1034|1029|1034.1|1029.1|1033|1028|208
1642797600000|2022-01-21 20:40:00|1034.1|1029.1|1033.4|1028.4|1034.8|1029.8|1033.3|1028.3|272
1642797900000|2022-01-21 20:45:00|1033.5|1028.5|1033.3|1028.3|1033.7|1028.7|1032.8|1027.8|186
1642798200000|2022-01-21 20:50:00|1033|1028|1032.7|1027.7|1033.8|1028.8|1032.4|1027.4|118
1642798500000|2022-01-21 20:55:00|1032.6|1027.6|1033.2|1028.2|1034.3|1029.3|1032.6|1027.6|152
1642798800000|2022-01-21 21:00:00|1033.1|1028.1|1032.7|1027.7|1033.8|1028.8|1032.6|1027.6|212
1642799100000|2022-01-21 21:05:00|1032.8|1027.8|1032.7|1027.7|1032.8|1027.8|1032.5|1027.5|65
1642799400000|2022-01-21 21:10:00|1032.8|1027.8|1032.7|1027.7|1032.9|1027.9|1032.6|1027.6|71
1642799700000|2022-01-21 21:15:00|1032.8|1027.8|1033.3|1028.3|1033.3|1028.3|1032.7|1027.7|33
1642800000000|2022-01-21 21:20:00|1033.4|1028.4|1033|1028|1033.6|1028.6|1033|1028|37
1642800300000|2022-01-21 21:25:00|1033.1|1028.1|1032.6|1027.6|1033.1|1028.1|1032.5|1027.5|70
1642800600000|2022-01-21 21:30:00|1032.5|1027.5|1034|1029|1034.1|1029.1|1032.5|1027.5|92
1642800900000|2022-01-21 21:35:00|1034.1|1029.1|1034|1029|1034.1|1029.1|1033.8|1028.8|36
1642801200000|2022-01-21 21:40:00|1033.9|1028.9|1034.1|1029.1|1034.1|1029.1|1033.9|1028.9|37
1642801500000|2022-01-21 21:45:00|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1033.8|1028.8|14
1642801800000|2022-01-21 21:50:00|1033.6|1028.6|1034.4|1029.4|1034.5|1029.5|1033.6|1028.6|10
1642802100000|2022-01-21 21:55:00|1034.5|1029.5|1034.7|1029.7|1034.8|1029.8|1034.2|1029.2|10
1642978800000|2022-01-23 23:00:00|1036.3|1027.2|1031.4|1026.4|1036.3|1027.7|1030.9|1025.4|107
1642979100000|2022-01-23 23:05:00|1031.5|1026.5|1032.4|1027.4|1033|1028|1031.5|1026.5|41
1642979400000|2022-01-23 23:10:00|1032.5|1027.5|1034.3|1029.3|1034.3|1029.3|1032.4|1027.4|48
1642979700000|2022-01-23 23:15:00|1034.4|1029.4|1036|1031|1036.1|1031.1|1034.4|1029.4|62
1642980000000|2022-01-23 23:20:00|1036.1|1031.1|1035.7|1030.7|1036.1|1031.1|1035.1|1030.1|35
1642980300000|2022-01-23 23:25:00|1035.5|1030.5|1036.1|1031.1|1036.4|1031.4|1035.4|1030.4|47
1642980600000|2022-01-23 23:30:00|1035.8|1030.8|1036.4|1031.4|1037.1|1032.1|1035.8|1030.8|38
1642980900000|2022-01-23 23:35:00|1036.2|1031.2|1037.1|1032.1|1037.1|1032.1|1036.2|1031.2|28
1642981200000|2022-01-23 23:40:00|1036.6|1031.6|1037.1|1032.1|1037.1|1032.1|1036.6|1031.6|32
1642981500000|2022-01-23 23:45:00|1036.4|1031.4|1035.9|1030.9|1036.8|1031.8|1034.9|1029.9|30
1642981800000|2022-01-23 23:50:00|1035.7|1030.7|1036.8|1031.8|1037|1032|1035.3|1030.3|56
1642982100000|2022-01-23 23:55:00|1036.9|1031.9|1037.7|1032.7|1037.8|1032.8|1036.2|1031.2|47
1642982400000|2022-01-24 00:00:00|1037.6|1032.6|1037.5|1032.5|1037.8|1032.8|1035.3|1030.3|127
1642982700000|2022-01-24 00:05:00|1037.4|1032.4|1036.8|1031.8|1037.4|1032.4|1036.6|1031.6|102
1642983000000|2022-01-24 00:10:00|1037|1032|1037|1032|1037.9|1032.9|1036.8|1031.8|117
1642983300000|2022-01-24 00:15:00|1036.9|1031.9|1037.1|1032.1|1038.5|1033.5|1036.7|1031.7|66
1642983600000|2022-01-24 00:20:00|1037.2|1032.2|1037.8|1032.8|1038|1033|1037.1|1032.1|59
1642983900000|2022-01-24 00:25:00|1037.7|1032.7|1037.7|1032.7|1037.9|1032.9|1037.3|1032.3|58
1642984200000|2022-01-24 00:30:00|1037.6|1032.6|1036.6|1031.6|1037.6|1032.6|1036.6|1031.6|48
1642984500000|2022-01-24 00:35:00|1036.5|1031.5|1036|1031|1036.7|1031.7|1035.8|1030.8|66
1642984800000|2022-01-24 00:40:00|1035.9|1030.9|1036|1031|1036.8|1031.8|1035.9|1030.9|68
1642985100000|2022-01-24 00:45:00|1035.8|1030.8|1036.3|1031.3|1036.3|1031.3|1035.4|1030.4|81
1642985400000|2022-01-24 00:50:00|1036.6|1031.6|1037.4|1032.4|1037.4|1032.4|1036.3|1031.3|173
1642985700000|2022-01-24 00:55:00|1037.3|1032.3|1036.9|1031.9|1037.4|1032.4|1036.5|1031.5|67
1642986000000|2022-01-24 01:00:00|1036.8|1031.8|1035.8|1030.8|1036.9|1031.9|1035.6|1030.6|137
1642986300000|2022-01-24 01:05:00|1035.7|1030.7|1036.2|1031.2|1037|1032|1034.1|1029.1|193
1642986600000|2022-01-24 01:10:00|1036.3|1031.3|1035.7|1030.7|1036.9|1031.9|1035.6|1030.6|139
1642986900000|2022-01-24 01:15:00|1035.8|1030.8|1035.4|1030.4|1036|1031|1034.6|1029.6|151
1642987200000|2022-01-24 01:20:00|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1034.6|1029.6|96
1642987500000|2022-01-24 01:25:00|1035.3|1030.3|1034.4|1029.4|1035.4|1030.4|1034.3|1029.3|84
1642987800000|2022-01-24 01:30:00|1034.3|1029.3|1036.3|1031.3|1036.5|1031.5|1033.5|1028.5|164
1642988100000|2022-01-24 01:35:00|1036.2|1031.2|1036.5|1031.5|1036.8|1031.8|1035.6|1030.6|98
1642988400000|2022-01-24 01:40:00|1036.6|1031.6|1036.9|1031.9|1037|1032|1036.3|1031.3|53
1642988700000|2022-01-24 01:45:00|1037|1032|1037.4|1032.4|1037.7|1032.7|1036|1031|125
1642989000000|2022-01-24 01:50:00|1037.3|1032.3|1037.1|1032.1|1037.6|1032.6|1036.7|1031.7|116
1642989300000|2022-01-24 01:55:00|1037.4|1032.4|1037.9|1032.9|1038.5|1033.5|1036.6|1031.6|89
1642989600000|2022-01-24 02:00:00|1037.8|1032.8|1037.7|1032.7|1038.8|1033.8|1037|1032|223
1642989900000|2022-01-24 02:05:00|1037.6|1032.6|1037.6|1032.6|1037.7|1032.7|1037.2|1032.2|90
1642990200000|2022-01-24 02:10:00|1037.5|1032.5|1037.1|1032.1|1038.5|1033.5|1036.7|1031.7|49
1642990500000|2022-01-24 02:15:00|1037.2|1032.2|1037.4|1032.4|1038.1|1033.1|1037.1|1032.1|64
1642990800000|2022-01-24 02:20:00|1037.6|1032.6|1038.3|1033.3|1038.7|1033.7|1037.6|1032.6|55
1642991100000|2022-01-24 02:25:00|1038.2|1033.2|1038.7|1033.7|1038.8|1033.8|1038.2|1033.2|66
1642991400000|2022-01-24 02:30:00|1038.8|1033.8|1038.8|1033.8|1038.9|1033.9|1038.6|1033.6|90
1642991700000|2022-01-24 02:35:00|1038.9|1033.9|1039.5|1034.5|1039.5|1034.5|1038.2|1033.2|59
1642992000000|2022-01-24 02:40:00|1039.7|1034.7|1041.1|1036.1|1041.1|1036.1|1039.5|1034.5|68
1642992300000|2022-01-24 02:45:00|1041|1036|1040.6|1035.6|1041.2|1036.2|1040.6|1035.6|55
1642992600000|2022-01-24 02:50:00|1040.5|1035.5|1039|1034|1040.5|1035.5|1039|1034|52
1642992900000|2022-01-24 02:55:00|1039.1|1034.1|1038.5|1033.5|1039.5|1034.5|1038.4|1033.4|72
1642993200000|2022-01-24 03:00:00|1038.6|1033.6|1038.6|1033.6|1039.7|1034.7|1038.4|1033.4|82
1642993500000|2022-01-24 03:05:00|1038.5|1033.5|1038.6|1033.6|1038.7|1033.7|1038|1033|85
1642993800000|2022-01-24 03:10:00|1038.5|1033.5|1038.4|1033.4|1038.9|1033.9|1038.2|1033.2|60
1642994100000|2022-01-24 03:15:00|1038.5|1033.5|1038.1|1033.1|1038.8|1033.8|1038|1033|75
1642994400000|2022-01-24 03:20:00|1038|1033|1038.7|1033.7|1038.9|1033.9|1038|1033|55
1642994700000|2022-01-24 03:25:00|1038.8|1033.8|1038.4|1033.4|1038.9|1033.9|1037.9|1032.9|65
1642995000000|2022-01-24 03:30:00|1038.5|1033.5|1038.7|1033.7|1038.8|1033.8|1038.3|1033.3|37
1642995300000|2022-01-24 03:35:00|1038.6|1033.6|1038.4|1033.4|1038.7|1033.7|1038.1|1033.1|51
1642995600000|2022-01-24 03:40:00|1038.3|1033.3|1037.9|1032.9|1038.3|1033.3|1037.4|1032.4|38
1642995900000|2022-01-24 03:45:00|1038.1|1033.1|1038.2|1033.2|1038.3|1033.3|1038.1|1033.1|26
1642996200000|2022-01-24 03:50:00|1038.3|1033.3|1039.9|1034.9|1040|1035|1038.3|1033.3|55
1642996500000|2022-01-24 03:55:00|1039.6|1034.6|1039|1034|1039.6|1034.6|1039|1034|14
1642996800000|2022-01-24 04:00:00|1039.1|1034.1|1039.6|1034.6|1039.6|1034.6|1039|1034|28
1642997100000|2022-01-24 04:05:00|1039.5|1034.5|1039.3|1034.3|1040.1|1035.1|1039.3|1034.3|52
1642997400000|2022-01-24 04:10:00|1039.4|1034.4|1039.5|1034.5|1039.7|1034.7|1039.3|1034.3|72
1642997700000|2022-01-24 04:15:00|1039.4|1034.4|1039.7|1034.7|1039.8|1034.8|1039.4|1034.4|51
1642998000000|2022-01-24 04:20:00|1039.8|1034.8|1039.4|1034.4|1040.1|1035.1|1039.4|1034.4|30
1642998300000|2022-01-24 04:25:00|1039.5|1034.5|1039.8|1034.8|1039.8|1034.8|1039.4|1034.4|24
1642998600000|2022-01-24 04:30:00|1039.9|1034.9|1040.2|1035.2|1040.3|1035.3|1039.7|1034.7|85
1642998900000|2022-01-24 04:35:00|1040.1|1035.1|1040|1035|1040.4|1035.4|1039.9|1034.9|29
1642999200000|2022-01-24 04:40:00|1039.7|1034.7|1039.6|1034.6|1039.8|1034.8|1039.6|1034.6|17
1642999500000|2022-01-24 04:45:00|1039.7|1034.7|1039.5|1034.5|1039.8|1034.8|1039.5|1034.5|49
1642999800000|2022-01-24 04:50:00|1039.6|1034.6|1040.2|1035.2|1040.3|1035.3|1039.5|1034.5|49
1643000100000|2022-01-24 04:55:00|1040.3|1035.3|1040.7|1035.7|1040.7|1035.7|1040.3|1035.3|18
1643000400000|2022-01-24 05:00:00|1040.8|1035.8|1040.4|1035.4|1041|1036|1039.9|1034.9|29
1643000700000|2022-01-24 05:05:00|1040.6|1035.6|1040.7|1035.7|1040.7|1035.7|1039.5|1034.5|52
1643001000000|2022-01-24 05:10:00|1040.8|1035.8|1039.8|1034.8|1040.8|1035.8|1039.8|1034.8|41
1643001300000|2022-01-24 05:15:00|1040.1|1035.1|1040.4|1035.4|1040.4|1035.4|1039.9|1034.9|43
1643001600000|2022-01-24 05:20:00|1040.5|1035.5|1040.3|1035.3|1040.5|1035.5|1040|1035|27
1643001900000|2022-01-24 05:25:00|1040.2|1035.2|1040|1035|1040.6|1035.6|1039.8|1034.8|47
1643002200000|2022-01-24 05:30:00|1039.9|1034.9|1039.9|1034.9|1041.2|1036.2|1039.6|1034.6|144
1643002500000|2022-01-24 05:35:00|1040|1035|1038.6|1033.6|1040.2|1035.2|1038.2|1033.2|96
1643002800000|2022-01-24 05:40:00|1038.5|1033.5|1039|1034|1039.4|1034.4|1038.5|1033.5|45
1643003100000|2022-01-24 05:45:00|1039.1|1034.1|1038.9|1033.9|1039.1|1034.1|1038.6|1033.6|49
1643003400000|2022-01-24 05:50:00|1038.7|1033.7|1039|1034|1039.2|1034.2|1038.7|1033.7|66
1643003700000|2022-01-24 05:55:00|1038.9|1033.9|1040|1035|1040.9|1035.9|1038.9|1033.9|61
1643004000000|2022-01-24 06:00:00|1040.1|1035.1|1038.9|1033.9|1040.1|1035.1|1038.7|1033.7|83
1643004300000|2022-01-24 06:05:00|1039.1|1034.1|1038.9|1033.9|1039.5|1034.5|1038.4|1033.4|72
1643004600000|2022-01-24 06:10:00|1038.8|1033.8|1038|1033|1039.6|1034.6|1038|1033|74
1643004900000|2022-01-24 06:15:00|1038.1|1033.1|1038|1033|1038.5|1033.5|1037.9|1032.9|67
1643005200000|2022-01-24 06:20:00|1037.9|1032.9|1038|1033|1038.4|1033.4|1037.3|1032.3|92
1643005500000|2022-01-24 06:25:00|1037.9|1032.9|1036.2|1031.2|1038|1033|1036.1|1031.1|106
1643005800000|2022-01-24 06:30:00|1036.3|1031.3|1036.5|1031.5|1037.4|1032.4|1036.1|1031.1|53
1643006100000|2022-01-24 06:35:00|1036.2|1031.2|1036.5|1031.5|1037|1032|1036|1031|72
1643006400000|2022-01-24 06:40:00|1036.2|1031.2|1035.9|1030.9|1036.5|1031.5|1035.9|1030.9|52
1643006700000|2022-01-24 06:45:00|1035.8|1030.8|1035.7|1030.7|1036.1|1031.1|1035.6|1030.6|45
1643007000000|2022-01-24 06:50:00|1035.5|1030.5|1035.6|1030.6|1035.7|1030.7|1035|1030|109
1643007300000|2022-01-24 06:55:00|1035.8|1030.8|1036.9|1031.9|1037.1|1032.1|1035.8|1030.8|53
1643007600000|2022-01-24 07:00:00|1037|1032|1035.5|1030.5|1037|1032|1035.4|1030.4|127
1643007900000|2022-01-24 07:05:00|1035.3|1030.3|1035.6|1030.6|1035.7|1030.7|1035.3|1030.3|64
1643008200000|2022-01-24 07:10:00|1035.5|1030.5|1035|1030|1036|1031|1034.8|1029.8|50
1643008500000|2022-01-24 07:15:00|1034.9|1029.9|1035.5|1030.5|1035.9|1030.9|1034.9|1029.9|55
1643008800000|2022-01-24 07:20:00|1035.6|1030.6|1036|1031|1036|1031|1035.2|1030.2|59
1643009100000|2022-01-24 07:25:00|1036.1|1031.1|1037|1032|1037.2|1032.2|1036.1|1031.1|58
1643009400000|2022-01-24 07:30:00|1037.1|1032.1|1037.2|1032.2|1038.1|1033.1|1037|1032|64
1643009700000|2022-01-24 07:35:00|1037.1|1032.1|1036.2|1031.2|1037.2|1032.2|1036.2|1031.2|55
1643010000000|2022-01-24 07:40:00|1036.1|1031.1|1036.3|1031.3|1037.1|1032.1|1036.1|1031.1|65
1643010300000|2022-01-24 07:45:00|1036.4|1031.4|1036.8|1031.8|1036.8|1031.8|1035.9|1030.9|66
1643010600000|2022-01-24 07:50:00|1037|1032|1037|1032|1037.5|1032.5|1036.3|1031.3|94
1643010900000|2022-01-24 07:55:00|1036.8|1031.8|1036.8|1031.8|1037.1|1032.1|1036.3|1031.3|70
1643011200000|2022-01-24 08:00:00|1036.9|1031.9|1039.6|1034.6|1039.7|1034.7|1036.7|1031.7|136
1643011500000|2022-01-24 08:05:00|1039.5|1034.5|1043.7|1038.7|1043.8|1038.8|1039|1034|138
1643011800000|2022-01-24 08:10:00|1043.8|1038.8|1043.7|1038.7|1044.5|1039.5|1042.8|1037.8|143
1643012100000|2022-01-24 08:15:00|1043.6|1038.6|1043.9|1038.9|1045.9|1040.9|1043.2|1038.2|189
1643012400000|2022-01-24 08:20:00|1043.8|1038.8|1043.7|1038.7|1044.3|1039.3|1043.4|1038.4|157
1643012700000|2022-01-24 08:25:00|1043.5|1038.5|1043.1|1038.1|1044|1039|1042.9|1037.9|81
1643013000000|2022-01-24 08:30:00|1043.8|1038.8|1043.2|1038.2|1044.2|1039.2|1043|1038|149
1643013300000|2022-01-24 08:35:00|1043|1038|1042|1037|1043.1|1038.1|1041.8|1036.8|76
1643013600000|2022-01-24 08:40:00|1041.9|1036.9|1042.3|1037.3|1042.9|1037.9|1041.4|1036.4|151
1643013900000|2022-01-24 08:45:00|1042.2|1037.2|1041.2|1036.2|1042.7|1037.7|1041|1036|117
1643014200000|2022-01-24 08:50:00|1041.3|1036.3|1039.8|1034.8|1042.1|1037.1|1039.8|1034.8|160
1643014500000|2022-01-24 08:55:00|1039.7|1034.7|1038.3|1033.3|1040.8|1035.8|1038.2|1033.2|167
1643014800000|2022-01-24 09:00:00|1038.4|1033.4|1039|1034|1039.6|1034.6|1038.2|1033.2|128
1643015100000|2022-01-24 09:05:00|1039.1|1034.1|1039.4|1034.4|1040|1035|1037.7|1032.7|136
1643015400000|2022-01-24 09:10:00|1039.3|1034.3|1040.4|1035.4|1040.9|1035.9|1039.3|1034.3|200
1643015700000|2022-01-24 09:15:00|1040.3|1035.3|1040.7|1035.7|1040.8|1035.8|1039.8|1034.8|151
1643016000000|2022-01-24 09:20:00|1040.6|1035.6|1040.2|1035.2|1041.2|1036.2|1040.1|1035.1|91
1643016300000|2022-01-24 09:25:00|1040.1|1035.1|1042.1|1037.1|1042.5|1037.5|1039.9|1034.9|100
1643016600000|2022-01-24 09:30:00|1042|1037|1041.8|1036.8|1042.4|1037.4|1041.4|1036.4|114
1643016900000|2022-01-24 09:35:00|1041.6|1036.6|1040.5|1035.5|1042|1037|1040.5|1035.5|106
1643017200000|2022-01-24 09:40:00|1040.4|1035.4|1040|1035|1040.9|1035.9|1039.8|1034.8|122
1643017500000|2022-01-24 09:45:00|1039.9|1034.9|1038.4|1033.4|1039.9|1034.9|1037.7|1032.7|105
1643017800000|2022-01-24 09:50:00|1038.2|1033.2|1038.1|1033.1|1038.7|1033.7|1037.5|1032.5|149
1643018100000|2022-01-24 09:55:00|1038.2|1033.2|1038.6|1033.6|1039.5|1034.5|1038|1033|108
1643018400000|2022-01-24 10:00:00|1038.5|1033.5|1037.2|1032.2|1039|1034|1036.2|1031.2|202
1643018700000|2022-01-24 10:05:00|1037.3|1032.3|1036.2|1031.2|1037.4|1032.4|1035.7|1030.7|122
1643019000000|2022-01-24 10:10:00|1036.1|1031.1|1036.8|1031.8|1036.9|1031.9|1035.5|1030.5|126
1643019300000|2022-01-24 10:15:00|1036.7|1031.7|1035.5|1030.5|1037.1|1032.1|1035.1|1030.1|175
1643019600000|2022-01-24 10:20:00|1035.4|1030.4|1034.3|1029.3|1036.6|1031.6|1034.2|1029.2|145
1643019900000|2022-01-24 10:25:00|1034.4|1029.4|1034.8|1029.8|1035.6|1030.6|1034.3|1029.3|149
1643020200000|2022-01-24 10:30:00|1034.7|1029.7|1033.9|1028.9|1035.8|1030.8|1033.3|1028.3|211
1643020500000|2022-01-24 10:35:00|1034|1029|1032.7|1027.7|1034.9|1029.9|1032.2|1027.2|132
1643020800000|2022-01-24 10:40:00|1032.5|1027.5|1031.1|1026.1|1032.7|1027.7|1030.4|1025.4|128
1643021100000|2022-01-24 10:45:00|1031.2|1026.2|1032.7|1027.7|1033.4|1028.4|1031.2|1026.2|144
1643021400000|2022-01-24 10:50:00|1032.6|1027.6|1030.7|1025.7|1032.7|1027.7|1030.6|1025.6|144
1643021700000|2022-01-24 10:55:00|1030.6|1025.6|1032.8|1027.8|1032.9|1027.9|1030.4|1025.4|129
1643022000000|2022-01-24 11:00:00|1032.9|1027.9|1031.8|1026.8|1032.9|1027.9|1031.7|1026.7|89
1643022300000|2022-01-24 11:05:00|1031.7|1026.7|1031.4|1026.4|1032.7|1027.7|1030.9|1025.9|164
1643022600000|2022-01-24 11:10:00|1031.3|1026.3|1031|1026|1031.9|1026.9|1030.2|1025.2|129
1643022900000|2022-01-24 11:15:00|1030.9|1025.9|1028.8|1023.8|1031|1026|1028.8|1023.8|91
1643023200000|2022-01-24 11:20:00|1028.9|1023.9|1027.3|1022.3|1029.1|1024.1|1026.9|1021.9|111
1643023500000|2022-01-24 11:25:00|1027.4|1022.4|1027.4|1022.4|1027.9|1022.9|1026.6|1021.6|81
1643023800000|2022-01-24 11:30:00|1027.3|1022.3|1028.4|1023.4|1029.3|1024.3|1027.3|1022.3|93
1643024100000|2022-01-24 11:35:00|1028.5|1023.5|1029.4|1024.4|1029.7|1024.7|1028.4|1023.4|109
1643024400000|2022-01-24 11:40:00|1029.3|1024.3|1029.7|1024.7|1030.6|1025.6|1029.3|1024.3|61
1643024700000|2022-01-24 11:45:00|1029.5|1024.5|1030|1025|1030.4|1025.4|1029.4|1024.4|123
1643025000000|2022-01-24 11:50:00|1029.8|1024.8|1029.9|1024.9|1030.5|1025.5|1029.6|1024.6|117
1643025300000|2022-01-24 11:55:00|1029.8|1024.8|1029.8|1024.8|1029.9|1024.9|1029.2|1024.2|91
1643025600000|2022-01-24 12:00:00|1029.9|1024.9|1029.8|1024.8|1030.3|1025.3|1029.4|1024.4|172
1643025900000|2022-01-24 12:05:00|1029.7|1024.7|1032.6|1027.6|1032.7|1027.7|1029.6|1024.6|144
1643026200000|2022-01-24 12:10:00|1032.7|1027.7|1032.6|1027.6|1032.7|1027.7|1031.6|1026.6|140
1643026500000|2022-01-24 12:15:00|1032.5|1027.5|1032.3|1027.3|1032.9|1027.9|1031.6|1026.6|85
1643026800000|2022-01-24 12:20:00|1032.2|1027.2|1031.4|1026.4|1032.3|1027.3|1030.7|1025.7|138
1643027100000|2022-01-24 12:25:00|1031.6|1026.6|1031.7|1026.7|1032.1|1027.1|1031.2|1026.2|113
1643027400000|2022-01-24 12:30:00|1031.8|1026.8|1030.3|1025.3|1032.4|1027.4|1030.3|1025.3|143
1643027700000|2022-01-24 12:35:00|1030.2|1025.2|1029.8|1024.8|1030.3|1025.3|1029.3|1024.3|126
1643028000000|2022-01-24 12:40:00|1029.9|1024.9|1028.8|1023.8|1030.8|1025.8|1028.8|1023.8|132
1643028300000|2022-01-24 12:45:00|1028.7|1023.7|1027.8|1022.8|1028.9|1023.9|1027.7|1022.7|143
1643028600000|2022-01-24 12:50:00|1027.7|1022.7|1028.5|1023.5|1028.7|1023.7|1027.3|1022.3|159
1643028900000|2022-01-24 12:55:00|1028.6|1023.6|1028.5|1023.5|1030.6|1025.1|1027.8|1021.6|130
1643029200000|2022-01-24 13:00:00|1028.6|1023.6|1029.4|1024.4|1030.2|1025.2|1028.5|1023.5|324
1643029500000|2022-01-24 13:05:00|1029.3|1024.3|1031.5|1026.5|1032.2|1027.2|1028.7|1023.7|129
1643029800000|2022-01-24 13:10:00|1031.1|1026.1|1031.5|1026.5|1031.7|1026.7|1029.9|1024.9|180
1643030100000|2022-01-24 13:15:00|1031.2|1026.2|1028|1023|1032.1|1027.1|1028|1023|216
1643030400000|2022-01-24 13:20:00|1028.5|1023.5|1029.6|1024.6|1032.7|1027.7|1027.7|1022.7|280
1643030700000|2022-01-24 13:25:00|1029.5|1024.5|1030.8|1025.8|1031|1026|1027.2|1022.2|280
1643031000000|2022-01-24 13:30:00|1030.7|1025.7|1033.8|1028.8|1033.8|1028.8|1029.9|1024.9|253
1643031300000|2022-01-24 13:35:00|1033.5|1028.5|1031.3|1026.3|1033.6|1028.6|1029.8|1024.8|238
1643031600000|2022-01-24 13:40:00|1031.2|1026.2|1029.2|1024.2|1031.2|1026.2|1029.1|1024.1|258
1643031900000|2022-01-24 13:45:00|1029.3|1024.3|1027.6|1022.6|1029.4|1024.4|1026.7|1021.7|311
1643032200000|2022-01-24 13:50:00|1027.3|1022.3|1024.3|1019.3|1028.7|1023.7|1024.1|1019.1|291
1643032500000|2022-01-24 13:55:00|1024.4|1019.4|1023.3|1018.3|1025|1020|1022.5|1017.5|289
1643032800000|2022-01-24 14:00:00|1023.6|1018.6|1020.4|1015.4|1025.1|1020.1|1020|1015|332
1643033100000|2022-01-24 14:05:00|1020.2|1015.2|1023.4|1018.4|1023.5|1018.5|1018.9|1013.9|270
1643033400000|2022-01-24 14:10:00|1023|1018|1025.9|1020.9|1027.5|1022.5|1023|1018|259
1643033700000|2022-01-24 14:15:00|1025.7|1020.7|1027.4|1022.4|1028.2|1023.2|1025.7|1020.7|283
1643034000000|2022-01-24 14:20:00|1027.1|1022.1|1026.3|1021.3|1027.1|1022.1|1023.9|1018.9|245
1643034300000|2022-01-24 14:25:00|1026.2|1021.2|1025.9|1020.9|1027.3|1022.3|1025.3|1020.3|191
1643034600000|2022-01-24 14:30:00|1025.6|1020.6|1024.9|1019.9|1025.8|1020.8|1023.3|1018.3|420
1643034900000|2022-01-24 14:35:00|1024.8|1019.8|1024|1019|1025.1|1020.1|1021.5|1016.5|518
1643035200000|2022-01-24 14:40:00|1023.9|1018.9|1020.2|1015.2|1024.6|1019.6|1020|1015|522
1643035500000|2022-01-24 14:45:00|1021.2|1016.2|1018.7|1013.7|1021.2|1016.2|1017.6|1012.6|494
1643035800000|2022-01-24 14:50:00|1018.6|1013.6|1014|1009|1018.7|1013.7|1013.8|1008.8|537
1643036100000|2022-01-24 14:55:00|1013.9|1008.9|1012.8|1007.8|1019|1014|1012.6|1007.6|558
1643036400000|2022-01-24 15:00:00|1013|1008|1010.9|1005.9|1014.4|1009.4|1010.5|1005.5|479
1643036700000|2022-01-24 15:05:00|1010.7|1005.7|1009.9|1004.9|1011.5|1006.5|1008.6|1003.6|584
1643037000000|2022-01-24 15:10:00|1009.8|1004.8|1012.9|1007.9|1013|1008|1008.4|1003.4|519
1643037300000|2022-01-24 15:15:00|1012.7|1007.7|1012.4|1007.4|1014|1009|1011.4|1006.4|480
1643037600000|2022-01-24 15:20:00|1012.3|1007.3|1015.6|1010.6|1016.3|1011.3|1012.3|1007.3|530
1643037900000|2022-01-24 15:25:00|1015.7|1010.7|1016|1011|1018.1|1013.1|1015.1|1010.1|532
1643038200000|2022-01-24 15:30:00|1016.1|1011.1|1018.4|1013.4|1020.8|1015.8|1016.1|1011.1|338
1643038500000|2022-01-24 15:35:00|1018.3|1013.3|1019.2|1014.2|1020.3|1015.3|1016.3|1011.3|440
1643038800000|2022-01-24 15:40:00|1019.1|1014.1|1019.6|1014.6|1020.9|1015.9|1017.1|1012.1|435
1643039100000|2022-01-24 15:45:00|1019.7|1014.7|1018|1013|1020.6|1015.6|1017.8|1012.8|320
1643039400000|2022-01-24 15:50:00|1018.1|1013.1|1022|1017|1022.1|1017.1|1017.7|1012.7|329
1643039700000|2022-01-24 15:55:00|1021.9|1016.9|1019|1014|1022.2|1017.2|1018.9|1013.9|355
1643040000000|2022-01-24 16:00:00|1019.1|1014.1|1018.5|1013.5|1020.6|1015.6|1017.9|1012.9|313
1643040300000|2022-01-24 16:05:00|1018.4|1013.4|1020|1015|1020.5|1015.5|1017|1012|376
1643040600000|2022-01-24 16:10:00|1020.1|1015.1|1018.2|1013.2|1020.1|1015.1|1017.9|1012.9|274
1643040900000|2022-01-24 16:15:00|1018.1|1013.1|1017.5|1012.5|1019.4|1014.4|1017.1|1012.1|244
1643041200000|2022-01-24 16:20:00|1017.4|1012.4|1019.1|1014.1|1019.1|1014.1|1017.3|1012.3|256
1643041500000|2022-01-24 16:25:00|1019|1014|1018.3|1013.3|1019.1|1014.1|1017.9|1012.9|272
1643041800000|2022-01-24 16:30:00|1018.2|1013.2|1018.6|1013.6|1019.5|1014.5|1017.9|1012.9|307
1643042100000|2022-01-24 16:35:00|1018.8|1013.8|1018.5|1013.5|1019.6|1014.6|1017.5|1012.5|234
1643042400000|2022-01-24 16:40:00|1018.6|1013.6|1017.6|1012.6|1018.7|1013.7|1017|1012|314
1643042700000|2022-01-24 16:45:00|1017.7|1012.7|1016.2|1011.2|1018.6|1013.6|1016.2|1011.2|258
1643043000000|2022-01-24 16:50:00|1016.3|1011.3|1020.3|1015.3|1020.5|1015.5|1016|1011|300
1643043300000|2022-01-24 16:55:00|1020.4|1015.4|1020.5|1015.5|1021.2|1016.2|1019.6|1014.6|255
1643043600000|2022-01-24 17:00:00|1020.3|1015.3|1017.4|1012.4|1020.3|1015.3|1017.4|1012.4|290
1643043900000|2022-01-24 17:05:00|1017.5|1012.5|1017.8|1012.8|1019.2|1014.2|1017.1|1012.1|299
1643044200000|2022-01-24 17:10:00|1017.9|1012.9|1015.2|1010.2|1018.1|1013.1|1014|1009|293
1643044500000|2022-01-24 17:15:00|1015|1010|1015.5|1010.5|1015.9|1010.9|1014.1|1009.1|261
1643044800000|2022-01-24 17:20:00|1015.4|1010.4|1017.6|1012.6|1018|1013|1014.9|1009.9|307
1643045100000|2022-01-24 17:25:00|1017.9|1012.9|1019.4|1014.4|1019.9|1014.9|1016.9|1011.9|251
1643045400000|2022-01-24 17:30:00|1019.3|1014.3|1020.2|1015.2|1020.3|1015.3|1019.1|1014.1|274
1643045700000|2022-01-24 17:35:00|1020.3|1015.3|1020|1015|1020.3|1015.3|1019|1014|191
1643046000000|2022-01-24 17:40:00|1019.9|1014.9|1021.9|1016.9|1022.9|1017.9|1019.1|1014.1|344
1643046300000|2022-01-24 17:45:00|1021.8|1016.8|1020.9|1015.9|1022.3|1017.3|1020.4|1015.4|245
1643046600000|2022-01-24 17:50:00|1020.8|1015.8|1024.6|1019.6|1025.5|1020.5|1020.4|1015.4|297
1643046900000|2022-01-24 17:55:00|1024.5|1019.5|1024.5|1019.5|1024.9|1019.9|1023.5|1018.5|363
1643047200000|2022-01-24 18:00:00|1024.2|1019.2|1026|1021|1026.6|1021.6|1023.7|1018.7|387
1643047500000|2022-01-24 18:05:00|1025.9|1020.9|1027|1022|1027.8|1022.8|1024.8|1019.8|356
1643047800000|2022-01-24 18:10:00|1027.1|1022.1|1027.2|1022.2|1027.6|1022.6|1025.7|1020.7|269
1643048100000|2022-01-24 18:15:00|1027.3|1022.3|1027.9|1022.9|1028.6|1023.6|1026.8|1021.8|223
1643048400000|2022-01-24 18:20:00|1027.8|1022.8|1025.7|1020.7|1028|1023|1025.5|1020.5|238
1643048700000|2022-01-24 18:25:00|1025.8|1020.8|1025.4|1020.4|1026.9|1021.9|1024.9|1019.9|310
1643049000000|2022-01-24 18:30:00|1025.6|1020.6|1028.4|1023.4|1028.6|1023.6|1025.5|1020.5|232
1643049300000|2022-01-24 18:35:00|1028.1|1023.1|1028.3|1023.3|1028.6|1023.6|1026.6|1021.6|317
1643049600000|2022-01-24 18:40:00|1028.4|1023.4|1027.2|1022.2|1028.6|1023.6|1026.1|1021.1|262
1643049900000|2022-01-24 18:45:00|1027.1|1022.1|1028.4|1023.4|1028.4|1023.4|1027.1|1022.1|213
1643050200000|2022-01-24 18:50:00|1028.3|1023.3|1028.6|1023.6|1029.1|1024.1|1028|1023|173
1643050500000|2022-01-24 18:55:00|1028.7|1023.7|1028.3|1023.3|1028.9|1023.9|1027.7|1022.7|228
1643050800000|2022-01-24 19:00:00|1028.4|1023.4|1029.4|1024.4|1030.6|1025.6|1028.3|1023.3|302
1643051100000|2022-01-24 19:05:00|1029.3|1024.3|1029.3|1024.3|1030.4|1025.4|1029.1|1024.1|287
1643051400000|2022-01-24 19:10:00|1029.5|1024.5|1026.9|1021.9|1029.8|1024.8|1026.8|1021.8|251
1643051700000|2022-01-24 19:15:00|1027.4|1022.4|1026.8|1021.8|1027.8|1022.8|1026.5|1021.5|269
1643052000000|2022-01-24 19:20:00|1026.9|1021.9|1024.4|1019.4|1027.7|1022.7|1024.3|1019.3|289
1643052300000|2022-01-24 19:25:00|1024.3|1019.3|1025.7|1020.7|1026.1|1021.1|1024.3|1019.3|281
1643052600000|2022-01-24 19:30:00|1025.5|1020.5|1025.9|1020.9|1027|1022|1025.4|1020.4|261
1643052900000|2022-01-24 19:35:00|1025.8|1020.8|1024.8|1019.8|1026.1|1021.1|1024.3|1019.3|313
1643053200000|2022-01-24 19:40:00|1024.7|1019.7|1024.6|1019.6|1025.2|1020.2|1024.1|1019.1|223
1643053500000|2022-01-24 19:45:00|1024.5|1019.5|1023.8|1018.8|1024.9|1019.9|1022.8|1017.8|200
1643053800000|2022-01-24 19:50:00|1024|1019|1025.5|1020.5|1025.8|1020.8|1023.9|1018.9|356
1643054100000|2022-01-24 19:55:00|1025.4|1020.4|1026.3|1021.3|1026.5|1021.5|1024.4|1019.4|242
1643054400000|2022-01-24 20:00:00|1026.2|1021.2|1026.5|1021.5|1027.9|1022.9|1025.8|1020.8|256
1643054700000|2022-01-24 20:05:00|1026.4|1021.4|1026.6|1021.6|1026.9|1021.9|1025.8|1020.8|196
1643055000000|2022-01-24 20:10:00|1026.5|1021.5|1027.8|1022.8|1027.8|1022.8|1026.5|1021.5|158
1643055300000|2022-01-24 20:15:00|1027.9|1022.9|1027.2|1022.2|1029.3|1024.3|1026.8|1021.8|264
1643055600000|2022-01-24 20:20:00|1027.3|1022.3|1027.4|1022.4|1028.5|1023.5|1027.2|1022.2|203
1643055900000|2022-01-24 20:25:00|1027.5|1022.5|1027.4|1022.4|1028|1023|1026.1|1021.1|288
1643056200000|2022-01-24 20:30:00|1027.5|1022.5|1029.4|1024.4|1029.6|1024.6|1026.7|1021.7|217
1643056500000|2022-01-24 20:35:00|1029.3|1024.3|1029.7|1024.7|1029.8|1024.8|1028.3|1023.3|253
1643056800000|2022-01-24 20:40:00|1029.8|1024.8|1030|1025|1030.6|1025.6|1029|1024|210
1643057100000|2022-01-24 20:45:00|1030.2|1025.2|1032.3|1027.3|1032.6|1027.6|1029.8|1024.8|305
1643057400000|2022-01-24 20:50:00|1032.6|1027.6|1032.3|1027.3|1033.7|1028.7|1031.9|1026.9|275
1643057700000|2022-01-24 20:55:00|1032.5|1027.5|1032.8|1027.8|1033.8|1028.8|1031.6|1026.6|279
1643058000000|2022-01-24 21:00:00|1032.7|1027.7|1032.4|1027.4|1033|1028|1031.8|1026.8|102
1643058300000|2022-01-24 21:05:00|1032.5|1027.5|1032.5|1027.5|1032.9|1027.9|1032.1|1027.1|76
1643058600000|2022-01-24 21:10:00|1032.4|1027.4|1034.4|1029.4|1034.7|1029.7|1032.4|1027.4|91
1643058900000|2022-01-24 21:15:00|1034|1029|1034.1|1029.1|1034.7|1029.7|1033.9|1028.9|51
1643059200000|2022-01-24 21:20:00|1034.2|1029.2|1034.4|1029.4|1034.5|1029.5|1034.1|1029.1|107
1643059500000|2022-01-24 21:25:00|1034.5|1029.5|1034.3|1029.3|1034.6|1029.6|1034.2|1029.2|34
1643059800000|2022-01-24 21:30:00|1034.4|1029.4|1034.1|1029.1|1034.5|1029.5|1033.9|1028.9|46
1643060100000|2022-01-24 21:35:00|1034|1029|1033.9|1028.9|1034.1|1029.1|1033.8|1028.8|40
1643060400000|2022-01-24 21:40:00|1033.8|1028.8|1033.6|1028.6|1034|1029|1033.6|1028.6|22
1643060700000|2022-01-24 21:45:00|1033.7|1028.7|1034|1029|1034.3|1029.3|1033.7|1028.7|47
1643061000000|2022-01-24 21:50:00|1033.9|1028.9|1034.4|1029.4|1034.4|1029.4|1033.8|1028.8|51
1643061300000|2022-01-24 21:55:00|1034.3|1029.3|1035.9|1026.9|1035.9|1029.5|1033.2|1026.9|78
1643065200000|2022-01-24 23:00:00|1033.5|1028.5|1034|1029|1034.6|1029.6|1033.5|1028.5|60
1643065500000|2022-01-24 23:05:00|1034.1|1029.1|1032.2|1027.2|1034.2|1029.2|1032.2|1027.2|49
1643065800000|2022-01-24 23:10:00|1032.3|1027.3|1032.8|1027.8|1033.2|1028.2|1032.1|1027.1|59
1643066100000|2022-01-24 23:15:00|1033|1028|1032.2|1027.2|1033|1028|1032|1027|68
1643066400000|2022-01-24 23:20:00|1032.1|1027.1|1031.9|1026.9|1032.4|1027.4|1031.8|1026.8|58
1643066700000|2022-01-24 23:25:00|1031.8|1026.8|1031.4|1026.4|1031.9|1026.9|1031.1|1026.1|38
1643067000000|2022-01-24 23:30:00|1031.2|1026.2|1030.2|1025.2|1031.3|1026.3|1030|1025|116
1643067300000|2022-01-24 23:35:00|1030.3|1025.3|1030.6|1025.6|1030.8|1025.8|1030|1025|84
1643067600000|2022-01-24 23:40:00|1030.7|1025.7|1031.1|1026.1|1031.4|1026.4|1030.5|1025.5|51
1643067900000|2022-01-24 23:45:00|1030.8|1025.8|1031|1026|1031.2|1026.2|1030.6|1025.6|88
1643068200000|2022-01-24 23:50:00|1030.9|1025.9|1031.8|1026.8|1031.9|1026.9|1030.9|1025.9|50
1643068500000|2022-01-24 23:55:00|1031.7|1026.7|1031.4|1026.4|1031.9|1026.9|1031.1|1026.1|35
1643068800000|2022-01-25 00:00:00|1031.5|1026.5|1029|1024|1031.7|1026.7|1029|1024|39
1643069100000|2022-01-25 00:05:00|1028.9|1023.9|1028.6|1023.6|1029.3|1024.3|1028.5|1023.5|59
1643069400000|2022-01-25 00:10:00|1028.7|1023.7|1028.5|1023.5|1029|1024|1028.4|1023.4|41
1643069700000|2022-01-25 00:15:00|1028.6|1023.6|1029.5|1024.5|1029.6|1024.6|1028.6|1023.6|100
1643070000000|2022-01-25 00:20:00|1029.4|1024.4|1028.9|1023.9|1029.8|1024.8|1028.6|1023.6|86
1643070300000|2022-01-25 00:25:00|1028.8|1023.8|1029|1024|1029.2|1024.2|1028.6|1023.6|60
1643070600000|2022-01-25 00:30:00|1029.4|1024.4|1030.3|1025.3|1030.6|1025.6|1028.9|1023.9|91
1643070900000|2022-01-25 00:35:00|1030.2|1025.2|1029.8|1024.8|1030.3|1025.3|1029.2|1024.2|58
1643071200000|2022-01-25 00:40:00|1029.9|1024.9|1029.9|1024.9|1030.4|1025.4|1029.8|1024.8|59
1643071500000|2022-01-25 00:45:00|1030|1025|1029.3|1024.3|1030|1025|1029.2|1024.2|63
1643071800000|2022-01-25 00:50:00|1029.2|1024.2|1028|1023|1029.2|1024.2|1027.5|1022.5|64
1643072100000|2022-01-25 00:55:00|1028.1|1023.1|1027|1022|1028.1|1023.1|1026.6|1021.6|125
1643072400000|2022-01-25 01:00:00|1026.9|1021.9|1025.7|1020.7|1027.6|1022.6|1025.6|1020.6|164
1643072700000|2022-01-25 01:05:00|1025.8|1020.8|1026.1|1021.1|1026.7|1021.7|1025.6|1020.6|100
1643073000000|2022-01-25 01:10:00|1026|1021|1025.6|1020.6|1026.4|1021.4|1025.3|1020.3|77
1643073300000|2022-01-25 01:15:00|1025.7|1020.7|1024.8|1019.8|1025.8|1020.8|1024.6|1019.6|183
1643073600000|2022-01-25 01:20:00|1025|1020|1025.9|1020.9|1025.9|1020.9|1024.8|1019.8|83
1643073900000|2022-01-25 01:25:00|1026.1|1021.1|1025.6|1020.6|1026.4|1021.4|1025|1020|204
1643074200000|2022-01-25 01:30:00|1025.7|1020.7|1025.2|1020.2|1026.3|1021.3|1024.8|1019.8|115
1643074500000|2022-01-25 01:35:00|1025.1|1020.1|1023|1018|1025.1|1020.1|1023|1018|121
1643074800000|2022-01-25 01:40:00|1023.1|1018.1|1023.9|1018.9|1024|1019|1021.8|1016.8|153
1643075100000|2022-01-25 01:45:00|1023.8|1018.8|1025.2|1020.2|1025.5|1020.5|1023.3|1018.3|107
1643075400000|2022-01-25 01:50:00|1025.1|1020.1|1024.1|1019.1|1025.2|1020.2|1024|1019|119
1643075700000|2022-01-25 01:55:00|1024.3|1019.3|1023|1018|1024.3|1019.3|1022.4|1017.4|85
1643076000000|2022-01-25 02:00:00|1022.9|1017.9|1023.1|1018.1|1023.8|1018.8|1021.9|1016.9|86
1643076300000|2022-01-25 02:05:00|1023.2|1018.2|1023.8|1018.8|1024|1019|1023|1018|98
1643076600000|2022-01-25 02:10:00|1023.7|1018.7|1023.7|1018.7|1024.8|1019.8|1023.1|1018.1|100
1643076900000|2022-01-25 02:15:00|1023.8|1018.8|1023.1|1018.1|1023.9|1018.9|1022.3|1017.3|69
1643077200000|2022-01-25 02:20:00|1023|1018|1023|1018|1023.1|1018.1|1022.1|1017.1|57
1643077500000|2022-01-25 02:25:00|1022.9|1017.9|1023.2|1018.2|1023.5|1018.5|1022.9|1017.9|42
1643077800000|2022-01-25 02:30:00|1023.3|1018.3|1023.1|1018.1|1023.5|1018.5|1022.8|1017.8|69
1643078100000|2022-01-25 02:35:00|1023|1018|1022.5|1017.5|1023|1018|1021.9|1016.9|62
1643078400000|2022-01-25 02:40:00|1022.6|1017.6|1021.1|1016.1|1022.8|1017.8|1020.9|1015.9|72
1643078700000|2022-01-25 02:45:00|1021.2|1016.2|1023|1018|1023.2|1018.2|1021.1|1016.1|91
1643079000000|2022-01-25 02:50:00|1022.9|1017.9|1023.3|1018.3|1023.4|1018.4|1022.7|1017.7|51
1643079300000|2022-01-25 02:55:00|1023.5|1018.5|1024.2|1019.2|1024.2|1019.2|1023|1018|27
1643079600000|2022-01-25 03:00:00|1024|1019|1023.2|1018.2|1024.1|1019.1|1023.2|1018.2|62
1643079900000|2022-01-25 03:05:00|1023.3|1018.3|1023.1|1018.1|1023.6|1018.6|1023.1|1018.1|54
1643080200000|2022-01-25 03:10:00|1023|1018|1022.2|1017.2|1023|1018|1022|1017|58
1643080500000|2022-01-25 03:15:00|1022.3|1017.3|1023.1|1018.1|1023.2|1018.2|1022.2|1017.2|78
1643080800000|2022-01-25 03:20:00|1023.2|1018.2|1023.3|1018.3|1023.4|1018.4|1022.8|1017.8|62
1643081100000|2022-01-25 03:25:00|1023|1018|1023.6|1018.6|1023.6|1018.6|1023|1018|75
1643081400000|2022-01-25 03:30:00|1023.7|1018.7|1023.6|1018.6|1023.9|1018.9|1023.6|1018.6|26
1643081700000|2022-01-25 03:35:00|1023.2|1018.2|1024.2|1019.2|1024.2|1019.2|1023.1|1018.1|39
1643082000000|2022-01-25 03:40:00|1024.3|1019.3|1024.3|1019.3|1025.1|1020.1|1024.1|1019.1|43
1643082300000|2022-01-25 03:45:00|1024.2|1019.2|1024.1|1019.1|1024.3|1019.3|1023.9|1018.9|55
1643082600000|2022-01-25 03:50:00|1024|1019|1024.5|1019.5|1024.5|1019.5|1023.9|1018.9|8
1643082900000|2022-01-25 03:55:00|1024.7|1019.7|1024.7|1019.7|1024.8|1019.8|1024.5|1019.5|20
1643083200000|2022-01-25 04:00:00|1024.8|1019.8|1024.5|1019.5|1025.2|1020.2|1024.5|1019.5|61
1643083500000|2022-01-25 04:05:00|1024.6|1019.6|1025.2|1020.2|1025.2|1020.2|1024.4|1019.4|31
1643083800000|2022-01-25 04:10:00|1025.1|1020.1|1025.9|1020.9|1026.1|1021.1|1025.1|1020.1|38
1643084100000|2022-01-25 04:15:00|1026|1021|1026.1|1021.1|1026.6|1021.6|1025.9|1020.9|53
1643084400000|2022-01-25 04:20:00|1026|1021|1025.7|1020.7|1026.1|1021.1|1025.7|1020.7|36
1643084700000|2022-01-25 04:25:00|1025.8|1020.8|1025.8|1020.8|1025.9|1020.9|1025.7|1020.7|13
1643085000000|2022-01-25 04:30:00|1025.7|1020.7|1024.3|1019.3|1025.9|1020.9|1024.2|1019.2|38
1643085300000|2022-01-25 04:35:00|1024.2|1019.2|1024.1|1019.1|1024.7|1019.7|1023.7|1018.7|56
1643085600000|2022-01-25 04:40:00|1024.2|1019.2|1023.3|1018.3|1024.2|1019.2|1023.1|1018.1|56
1643085900000|2022-01-25 04:45:00|1023.2|1018.2|1023.4|1018.4|1023.5|1018.5|1023|1018|36
1643086200000|2022-01-25 04:50:00|1024|1019|1023.7|1018.7|1024.1|1019.1|1023.5|1018.5|42
1643086500000|2022-01-25 04:55:00|1023.6|1018.6|1023.5|1018.5|1023.8|1018.8|1023.5|1018.5|14
1643086800000|2022-01-25 05:00:00|1023.6|1018.6|1023.6|1018.6|1023.6|1018.6|1023.2|1018.2|42
1643087100000|2022-01-25 05:05:00|1023.5|1018.5|1024.4|1019.4|1024.6|1019.6|1023.5|1018.5|56
1643087400000|2022-01-25 05:10:00|1024.3|1019.3|1024.1|1019.1|1024.4|1019.4|1024.1|1019.1|58
1643087700000|2022-01-25 05:15:00|1023.8|1018.8|1023.7|1018.7|1024.2|1019.2|1023.3|1018.3|113
1643088000000|2022-01-25 05:20:00|1023.8|1018.8|1024.4|1019.4|1024.5|1019.5|1023.7|1018.7|39
1643088300000|2022-01-25 05:25:00|1024.1|1019.1|1024|1019|1024.6|1019.6|1023.9|1018.9|48
1643088600000|2022-01-25 05:30:00|1023.9|1018.9|1022.8|1017.8|1024.6|1019.6|1022.7|1017.7|101
1643088900000|2022-01-25 05:35:00|1022.7|1017.7|1022.5|1017.5|1023.3|1018.3|1021.4|1016.4|123
1643089200000|2022-01-25 05:40:00|1022.6|1017.6|1023.6|1018.6|1024.3|1019.3|1022.6|1017.6|148
1643089500000|2022-01-25 05:45:00|1023.5|1018.5|1025.2|1020.2|1026.3|1021.3|1023.5|1018.5|245
1643089800000|2022-01-25 05:50:00|1025.3|1020.3|1023.7|1018.7|1025.4|1020.4|1023.6|1018.6|369
1643090100000|2022-01-25 05:55:00|1023.6|1018.6|1024.4|1019.4|1025.1|1020.1|1023.3|1018.3|230
1643090400000|2022-01-25 06:00:00|1024.5|1019.5|1022.6|1017.6|1025.4|1020.4|1022.5|1017.5|168
1643090700000|2022-01-25 06:05:00|1022.7|1017.7|1023.4|1018.4|1024|1019|1022.6|1017.6|481
1643091000000|2022-01-25 06:10:00|1023.5|1018.5|1023.4|1018.4|1023.7|1018.7|1022.3|1017.3|65
1643091300000|2022-01-25 06:15:00|1023.5|1018.5|1023.5|1018.5|1024|1019|1023.2|1018.2|55
1643091600000|2022-01-25 06:20:00|1023.6|1018.6|1023.4|1018.4|1024.2|1019.2|1022.8|1017.8|115
1643091900000|2022-01-25 06:25:00|1023.5|1018.5|1022.7|1017.7|1023.7|1018.7|1022.5|1017.5|68
1643092200000|2022-01-25 06:30:00|1022.6|1017.6|1022.4|1017.4|1022.7|1017.7|1021.8|1016.8|63
1643092500000|2022-01-25 06:35:00|1022.3|1017.3|1022.9|1017.9|1023.1|1018.1|1022.3|1017.3|159
1643092800000|2022-01-25 06:40:00|1022.7|1017.7|1022.8|1017.8|1023.2|1018.2|1022.6|1017.6|287
1643093100000|2022-01-25 06:45:00|1022.9|1017.9|1023.7|1018.7|1023.7|1018.7|1022.5|1017.5|58
1643093400000|2022-01-25 06:50:00|1023.8|1018.8|1024.5|1019.5|1024.7|1019.7|1023.5|1018.5|79
1643093700000|2022-01-25 06:55:00|1024.6|1019.6|1022.4|1017.4|1024.6|1019.6|1022.4|1017.4|31
1643094000000|2022-01-25 07:00:00|1022.5|1017.5|1021.5|1016.5|1023.7|1018.7|1021.5|1016.5|119
1643094300000|2022-01-25 07:05:00|1021.6|1016.6|1020.6|1015.6|1021.6|1016.6|1019.7|1014.7|127
1643094600000|2022-01-25 07:10:00|1020.5|1015.5|1020.3|1015.3|1021.2|1016.2|1019.7|1014.7|143
1643094900000|2022-01-25 07:15:00|1020.4|1015.4|1020.6|1015.6|1021.2|1016.2|1020.1|1015.1|89
1643095200000|2022-01-25 07:20:00|1020.5|1015.5|1020.5|1015.5|1020.8|1015.8|1019.5|1014.5|131
1643095500000|2022-01-25 07:25:00|1020.6|1015.6|1022.3|1017.3|1022.6|1017.6|1020.5|1015.5|113
1643095800000|2022-01-25 07:30:00|1022|1017|1021.3|1016.3|1023|1018|1021.3|1016.3|109
1643096100000|2022-01-25 07:35:00|1021.4|1016.4|1022.2|1017.2|1022.5|1017.5|1020.7|1015.7|62
1643096400000|2022-01-25 07:40:00|1022.1|1017.1|1021.8|1016.8|1022.8|1017.8|1021.6|1016.6|92
1643096700000|2022-01-25 07:45:00|1021.9|1016.9|1021.2|1016.2|1022.1|1017.1|1021.2|1016.2|155
1643097000000|2022-01-25 07:50:00|1021.3|1016.3|1021.7|1016.7|1021.9|1016.9|1020.7|1015.7|149
1643097300000|2022-01-25 07:55:00|1021.8|1016.8|1021.7|1016.7|1022.2|1017.2|1021.3|1016.3|122
1643097600000|2022-01-25 08:00:00|1021.8|1016.8|1021.4|1016.4|1023.3|1018.3|1021.2|1016.2|104
1643097900000|2022-01-25 08:05:00|1021.3|1016.3|1021|1016|1022|1017|1019.3|1014.3|187
1643098200000|2022-01-25 08:10:00|1021.1|1016.1|1024|1019|1024.2|1019.2|1021|1016|196
1643098500000|2022-01-25 08:15:00|1024.1|1019.1|1022.7|1017.7|1024.2|1019.2|1022|1017|181
1643098800000|2022-01-25 08:20:00|1022.8|1017.8|1022.3|1017.3|1023.6|1018.6|1022.3|1017.3|177
1643099100000|2022-01-25 08:25:00|1022.4|1017.4|1017.9|1012.9|1022.8|1017.8|1017.9|1012.9|244
1643099400000|2022-01-25 08:30:00|1018.2|1013.2|1020.8|1015.8|1021.1|1016.1|1018.1|1013.1|147
1643099700000|2022-01-25 08:35:00|1020.7|1015.7|1021.8|1016.8|1022.3|1017.3|1019.7|1014.7|139
1643100000000|2022-01-25 08:40:00|1021.9|1016.9|1022.6|1017.6|1022.8|1017.8|1021.3|1016.3|166
1643100300000|2022-01-25 08:45:00|1022.5|1017.5|1023|1018|1023.8|1018.8|1021.8|1016.8|193
1643100600000|2022-01-25 08:50:00|1023.1|1018.1|1021.8|1016.8|1024.6|1019.6|1021.7|1016.7|132
1643100900000|2022-01-25 08:55:00|1021.7|1016.7|1020.3|1015.3|1022.1|1017.1|1019.9|1014.9|167
1643101200000|2022-01-25 09:00:00|1020.4|1015.4|1019.2|1014.2|1020.9|1015.9|1018.8|1013.8|204
1643101500000|2022-01-25 09:05:00|1019.1|1014.1|1020.3|1015.3|1020.6|1015.6|1019|1014|130
1643101800000|2022-01-25 09:10:00|1020.2|1015.2|1019.8|1014.8|1020.7|1015.7|1019.2|1014.2|161
1643102100000|2022-01-25 09:15:00|1019.6|1014.6|1021.2|1016.2|1022.7|1017.7|1019.4|1014.4|177
1643102400000|2022-01-25 09:20:00|1021.1|1016.1|1023.6|1018.6|1023.7|1018.7|1021|1016|139
1643102700000|2022-01-25 09:25:00|1023.5|1018.5|1024.2|1019.2|1024.3|1019.3|1022.9|1017.9|157
1643103000000|2022-01-25 09:30:00|1024.3|1019.3|1024|1019|1024.6|1019.6|1023.2|1018.2|138
1643103300000|2022-01-25 09:35:00|1024.1|1019.1|1025.3|1020.3|1025.7|1020.7|1023.9|1018.9|150
1643103600000|2022-01-25 09:40:00|1025.4|1020.4|1024.7|1019.7|1025.5|1020.5|1024.1|1019.1|108
1643103900000|2022-01-25 09:45:00|1024.8|1019.8|1026.8|1021.8|1027.3|1022.3|1024.2|1019.2|127
1643104200000|2022-01-25 09:50:00|1026.6|1021.6|1027.4|1022.4|1027.8|1022.8|1026.3|1021.3|168
1643104500000|2022-01-25 09:55:00|1027.3|1022.3|1027.8|1022.8|1028.1|1023.1|1027.1|1022.1|100
1643104800000|2022-01-25 10:00:00|1027.7|1022.7|1026.5|1021.5|1027.8|1022.8|1026.4|1021.4|104
1643105100000|2022-01-25 10:05:00|1026.4|1021.4|1026.8|1021.8|1027.1|1022.1|1025.9|1020.9|73
1643105400000|2022-01-25 10:10:00|1026.9|1021.9|1027.1|1022.1|1027.2|1022.2|1026.2|1021.2|107
1643105700000|2022-01-25 10:15:00|1027.2|1022.2|1027|1022|1027.4|1022.4|1026.4|1021.4|86
1643106000000|2022-01-25 10:20:00|1026.9|1021.9|1026.8|1021.8|1027.5|1022.5|1026.5|1021.5|100
1643106300000|2022-01-25 10:25:00|1026.7|1021.7|1026.4|1021.4|1027.3|1022.3|1026.3|1021.3|84
1643106600000|2022-01-25 10:30:00|1026.5|1021.5|1024.6|1019.6|1026.5|1021.5|1024|1019|184
1643106900000|2022-01-25 10:35:00|1024.7|1019.7|1024.6|1019.6|1025.8|1020.8|1024.3|1019.3|137
1643107200000|2022-01-25 10:40:00|1024.7|1019.7|1024.3|1019.3|1024.8|1019.8|1024|1019|99
1643107500000|2022-01-25 10:45:00|1024.4|1019.4|1023.8|1018.8|1025.2|1020.2|1023.4|1018.4|137
1643107800000|2022-01-25 10:50:00|1023.9|1018.9|1021.7|1016.7|1024.4|1019.4|1021.6|1016.6|150
1643108100000|2022-01-25 10:55:00|1021.9|1016.9|1022.5|1017.5|1022.9|1017.9|1020.8|1015.8|81
1643108400000|2022-01-25 11:00:00|1022.4|1017.4|1021.6|1016.6|1022.4|1017.4|1020.9|1015.9|112
1643108700000|2022-01-25 11:05:00|1021.5|1016.5|1021.1|1016.1|1021.6|1016.6|1020.4|1015.4|149
1643109000000|2022-01-25 11:10:00|1021|1016|1021.5|1016.5|1021.5|1016.5|1020.7|1015.7|115
1643109300000|2022-01-25 11:15:00|1021.4|1016.4|1020|1015|1021.7|1016.7|1019.9|1014.9|74
1643109600000|2022-01-25 11:20:00|1020.3|1015.3|1020.5|1015.5|1020.5|1015.5|1019.6|1014.6|115
1643109900000|2022-01-25 11:25:00|1020.6|1015.6|1019.6|1014.6|1020.7|1015.7|1019.5|1014.5|91
1643110200000|2022-01-25 11:30:00|1019.5|1014.5|1017.1|1012.1|1019.7|1014.7|1016.9|1011.9|121
1643110500000|2022-01-25 11:35:00|1017.2|1012.2|1015.5|1010.5|1017.7|1012.7|1015.5|1010.5|124
1643110800000|2022-01-25 11:40:00|1015.7|1010.7|1016.6|1011.6|1017.7|1012.7|1015.3|1010.3|197
1643111100000|2022-01-25 11:45:00|1016.7|1011.7|1015.2|1010.2|1017.7|1012.7|1014.7|1009.7|156
1643111400000|2022-01-25 11:50:00|1015.3|1010.3|1012.8|1007.8|1015.4|1010.4|1012.6|1007.6|101
1643111700000|2022-01-25 11:55:00|1012.9|1007.9|1016.1|1011.1|1017.4|1012.4|1012.4|1007.4|185
1643112000000|2022-01-25 12:00:00|1016|1011|1012.5|1007.5|1017.8|1012.8|1012.4|1007.4|179
1643112300000|2022-01-25 12:05:00|1012.6|1007.6|1013.9|1008.9|1013.9|1008.9|1011.9|1006.9|77
1643112600000|2022-01-25 12:10:00|1014.1|1009.1|1015.2|1010.2|1015.6|1010.6|1013.8|1008.8|86
1643112900000|2022-01-25 12:15:00|1015.3|1010.3|1014.9|1009.9|1015.4|1010.4|1014.6|1009.6|91
1643113200000|2022-01-25 12:20:00|1014.8|1009.8|1013.4|1008.4|1015.3|1010.3|1013.2|1008.2|122
1643113500000|2022-01-25 12:25:00|1013.5|1008.5|1014.9|1009.9|1015.1|1010.1|1013.4|1008.4|88
1643113800000|2022-01-25 12:30:00|1014.8|1009.8|1016|1011|1016|1011|1014.5|1009.5|108
1643114100000|2022-01-25 12:35:00|1015.8|1010.8|1015.7|1010.7|1016.5|1011.5|1015.2|1010.2|90
1643114400000|2022-01-25 12:40:00|1015.5|1010.5|1015.9|1010.9|1015.9|1010.9|1014.5|1009.5|86
1643114700000|2022-01-25 12:45:00|1016|1011|1015.6|1010.6|1016|1011|1014.9|1009.9|101
1643115000000|2022-01-25 12:50:00|1015.5|1010.5|1016.2|1011.2|1016.3|1011.3|1015.4|1010.4|52
1643115300000|2022-01-25 12:55:00|1016.1|1011.1|1016|1011|1016.2|1011.2|1015.5|1010.5|98
1643115600000|2022-01-25 13:00:00|1016.2|1011.2|1017.7|1012.7|1018.4|1013.4|1014.9|1009.9|294
1643115900000|2022-01-25 13:05:00|1017.8|1012.8|1017.2|1012.2|1019.1|1014.1|1017.2|1012.2|222
1643116200000|2022-01-25 13:10:00|1017.3|1012.3|1015.3|1010.3|1017.8|1012.8|1014.9|1009.9|214
1643116500000|2022-01-25 13:15:00|1015.2|1010.2|1017.4|1012.4|1017.9|1012.9|1015.2|1010.2|177
1643116800000|2022-01-25 13:20:00|1017.7|1012.7|1022.2|1017.2|1022.2|1017.2|1017.7|1012.7|263
1643117100000|2022-01-25 13:25:00|1022.1|1017.1|1020.4|1015.4|1022.5|1017.5|1019.8|1014.8|230
1643117400000|2022-01-25 13:30:00|1020|1015|1023.3|1018.3|1024.1|1019.1|1019.5|1014.5|294
1643117700000|2022-01-25 13:35:00|1023.5|1018.5|1023.1|1018.1|1026.2|1021.2|1022.3|1017.3|291
1643118000000|2022-01-25 13:40:00|1023.3|1018.3|1023.8|1018.8|1024.8|1019.8|1021.7|1016.7|229
1643118300000|2022-01-25 13:45:00|1024|1019|1022.9|1017.9|1024.1|1019.1|1022.2|1017.2|213
1643118600000|2022-01-25 13:50:00|1022.8|1017.8|1021.5|1016.5|1023.3|1018.3|1021.4|1016.4|215
1643118900000|2022-01-25 13:55:00|1021.4|1016.4|1022.5|1017.5|1023.2|1018.2|1020.5|1015.5|271
1643119200000|2022-01-25 14:00:00|1022.4|1017.4|1022.1|1017.1|1023.5|1018.5|1021.2|1016.2|292
1643119500000|2022-01-25 14:05:00|1022.2|1017.2|1020|1015|1023.6|1018.6|1019.6|1014.6|210
1643119800000|2022-01-25 14:10:00|1019.9|1014.9|1018.7|1013.7|1020|1015|1016.7|1011.7|257
1643120100000|2022-01-25 14:15:00|1018.6|1013.6|1018.1|1013.1|1018.7|1013.7|1017.4|1012.4|139
1643120400000|2022-01-25 14:20:00|1018|1013|1016.3|1011.3|1018.4|1013.4|1015.7|1010.7|199
1643120700000|2022-01-25 14:25:00|1016.1|1011.1|1016.4|1011.4|1017.2|1012.2|1015.2|1010.2|198
1643121000000|2022-01-25 14:30:00|1016.3|1011.3|1018.5|1013.5|1018.8|1013.8|1016.2|1011.2|468
1643121300000|2022-01-25 14:35:00|1018.2|1013.2|1021.8|1016.8|1022.3|1017.3|1017.5|1012.5|478
1643121600000|2022-01-25 14:40:00|1021.9|1016.9|1022.9|1017.9|1024.2|1019.2|1021.4|1016.4|522
1643121900000|2022-01-25 14:45:00|1022.7|1017.7|1027.9|1022.9|1030.4|1025.4|1022.2|1017.2|644
1643122200000|2022-01-25 14:50:00|1028|1023|1025.3|1020.3|1029.2|1024.2|1024.4|1019.4|500
1643122500000|2022-01-25 14:55:00|1025.4|1020.4|1023.2|1018.2|1025.9|1020.9|1021.7|1016.7|364
1643122800000|2022-01-25 15:00:00|1023.7|1018.7|1021.4|1016.4|1025.2|1020.2|1017|1012|565
1643123100000|2022-01-25 15:05:00|1021.5|1016.5|1018.6|1013.6|1022.1|1017.1|1016.3|1011.3|575
1643123400000|2022-01-25 15:10:00|1018.4|1013.4|1022.9|1017.9|1023.1|1018.1|1017.5|1012.5|486
1643123700000|2022-01-25 15:15:00|1022.5|1017.5|1020.2|1015.2|1024.2|1019.2|1020.1|1015.1|463
1643124000000|2022-01-25 15:20:00|1020.1|1015.1|1021.9|1016.9|1022.7|1017.7|1018.4|1013.4|414
1643124300000|2022-01-25 15:25:00|1022|1017|1026.4|1021.4|1026.4|1021.4|1021.3|1016.3|358
1643124600000|2022-01-25 15:30:00|1026.2|1021.2|1028|1023|1028.5|1023.5|1025.3|1020.3|322
1643124900000|2022-01-25 15:35:00|1027.9|1022.9|1030.5|1025.5|1030.5|1025.5|1027.9|1022.9|320
1643125200000|2022-01-25 15:40:00|1030.6|1025.6|1029.3|1024.3|1030.7|1025.7|1028.7|1023.7|307
1643125500000|2022-01-25 15:45:00|1029.4|1024.4|1031.2|1026.2|1031.9|1026.9|1028.4|1023.4|392
1643125800000|2022-01-25 15:50:00|1031.3|1026.3|1029.8|1024.8|1031.3|1026.3|1028.8|1023.8|379
1643126100000|2022-01-25 15:55:00|1029.9|1024.9|1028.6|1023.6|1031.1|1026.1|1028.4|1023.4|296
1643126400000|2022-01-25 16:00:00|1028.5|1023.5|1027.9|1022.9|1028.9|1023.9|1027.6|1022.6|314
1643126700000|2022-01-25 16:05:00|1027.8|1022.8|1026.9|1021.9|1028.8|1023.8|1026.2|1021.2|251
1643127000000|2022-01-25 16:10:00|1027|1022|1027.7|1022.7|1028|1023|1026.1|1021.1|261
1643127300000|2022-01-25 16:15:00|1027.6|1022.6|1029.6|1024.6|1029.7|1024.7|1027.2|1022.2|315
1643127600000|2022-01-25 16:20:00|1029.5|1024.5|1031|1026|1031.5|1026.5|1028.4|1023.4|305
1643127900000|2022-01-25 16:25:00|1031.1|1026.1|1030.5|1025.5|1032.7|1027.7|1030.3|1025.3|396
1643128200000|2022-01-25 16:30:00|1030.3|1025.3|1031.2|1026.2|1032.1|1027.1|1029.9|1024.9|289
1643128500000|2022-01-25 16:35:00|1031.1|1026.1|1027.7|1022.7|1031.2|1026.2|1026.7|1021.7|276
1643128800000|2022-01-25 16:40:00|1027.6|1022.6|1028.2|1023.2|1028.7|1023.7|1027.2|1022.2|239
1643129100000|2022-01-25 16:45:00|1028.1|1023.1|1030.4|1025.4|1030.6|1025.6|1027.8|1022.8|228
1643129400000|2022-01-25 16:50:00|1030.2|1025.2|1031.6|1026.6|1031.9|1026.9|1030.1|1025.1|203
1643129700000|2022-01-25 16:55:00|1031.7|1026.7|1029.3|1024.3|1031.8|1026.8|1029|1024|204
1643130000000|2022-01-25 17:00:00|1029.2|1024.2|1029.7|1024.7|1029.7|1024.7|1028.2|1023.2|301
1643130300000|2022-01-25 17:05:00|1029.9|1024.9|1030.8|1025.8|1031.1|1026.1|1029.6|1024.6|273
1643130600000|2022-01-25 17:10:00|1030.7|1025.7|1029.3|1024.3|1030.8|1025.8|1028.7|1023.7|228
1643130900000|2022-01-25 17:15:00|1029.2|1024.2|1028.8|1023.8|1030|1025|1027.9|1022.9|295
1643131200000|2022-01-25 17:20:00|1028.9|1023.9|1030.5|1025.5|1030.8|1025.8|1028.5|1023.5|311
1643131500000|2022-01-25 17:25:00|1030.6|1025.6|1030.5|1025.5|1030.7|1025.7|1029.8|1024.8|251
1643131800000|2022-01-25 17:30:00|1030.3|1025.3|1029.7|1024.7|1030.3|1025.3|1028.6|1023.6|189
1643132100000|2022-01-25 17:35:00|1029.8|1024.8|1027.6|1022.6|1030.7|1025.7|1027.6|1022.6|195
1643132400000|2022-01-25 17:40:00|1027.5|1022.5|1027.6|1022.6|1028|1023|1025.7|1020.7|191
1643132700000|2022-01-25 17:45:00|1027.5|1022.5|1027.8|1022.8|1028.3|1023.3|1026.9|1021.9|198
1643133000000|2022-01-25 17:50:00|1027.7|1022.7|1028.5|1023.5|1028.5|1023.5|1027.1|1022.1|175
1643133300000|2022-01-25 17:55:00|1028.6|1023.6|1029.4|1024.4|1029.4|1024.4|1028|1023|136
1643133600000|2022-01-25 18:00:00|1029.6|1024.6|1030.8|1025.8|1031.3|1026.3|1029.2|1024.2|239
1643133900000|2022-01-25 18:05:00|1030.9|1025.9|1032.1|1027.1|1032.5|1027.5|1030.6|1025.6|290
1643134200000|2022-01-25 18:10:00|1032|1027|1032.2|1027.2|1032.6|1027.6|1030.7|1025.7|183
1643134500000|2022-01-25 18:15:00|1032.3|1027.3|1032.5|1027.5|1032.6|1027.6|1032|1027|220
1643134800000|2022-01-25 18:20:00|1032.4|1027.4|1032.5|1027.5|1032.8|1027.8|1031.6|1026.6|181
1643135100000|2022-01-25 18:25:00|1032.4|1027.4|1033.1|1028.1|1033.6|1028.6|1032.1|1027.1|183
1643135400000|2022-01-25 18:30:00|1033|1028|1033.3|1028.3|1033.8|1028.8|1032.7|1027.7|165
1643135700000|2022-01-25 18:35:00|1033.2|1028.2|1033.6|1028.6|1033.7|1028.7|1032.6|1027.6|188
1643136000000|2022-01-25 18:40:00|1033.5|1028.5|1033|1028|1033.6|1028.6|1032.2|1027.2|154
1643136300000|2022-01-25 18:45:00|1033.1|1028.1|1034|1029|1034.1|1029.1|1032.5|1027.5|186
1643136600000|2022-01-25 18:50:00|1033.9|1028.9|1033.9|1028.9|1034|1029|1033.2|1028.2|126
1643136900000|2022-01-25 18:55:00|1033.8|1028.8|1034.1|1029.1|1035.1|1030.1|1033.3|1028.3|195
1643137200000|2022-01-25 19:00:00|1034|1029|1033.9|1028.9|1034.3|1029.3|1033.5|1028.5|204
1643137500000|2022-01-25 19:05:00|1034.1|1029.1|1034.8|1029.8|1035.6|1030.6|1034|1029|164
1643137800000|2022-01-25 19:10:00|1034.7|1029.7|1036.6|1031.6|1036.7|1031.7|1033.9|1028.9|192
1643138100000|2022-01-25 19:15:00|1036.7|1031.7|1036|1031|1037|1032|1035.6|1030.6|151
1643138400000|2022-01-25 19:20:00|1036.1|1031.1|1036.3|1031.3|1036.5|1031.5|1035.9|1030.9|164
1643138700000|2022-01-25 19:25:00|1036.2|1031.2|1036.4|1031.4|1036.5|1031.5|1035.7|1030.7|175
1643139000000|2022-01-25 19:30:00|1036.6|1031.6|1036.3|1031.3|1037.7|1032.7|1036.2|1031.2|67
1643139300000|2022-01-25 19:35:00|1036.5|1031.5|1037.6|1032.6|1037.7|1032.7|1036.5|1031.5|183
1643139600000|2022-01-25 19:40:00|1037.7|1032.7|1038.1|1033.1|1038.3|1033.3|1037.6|1032.6|131
1643139900000|2022-01-25 19:45:00|1038.2|1033.2|1038.6|1033.6|1038.8|1033.8|1038.1|1033.1|122
1643140200000|2022-01-25 19:50:00|1038.5|1033.5|1038.9|1033.9|1039.2|1034.2|1038.2|1033.2|172
1643140500000|2022-01-25 19:55:00|1038.8|1033.8|1038.1|1033.1|1038.9|1033.9|1038|1033|127
1643140800000|2022-01-25 20:00:00|1038.2|1033.2|1036.3|1031.3|1038.5|1033.5|1036.3|1031.3|202
1643141100000|2022-01-25 20:05:00|1036.2|1031.2|1034.2|1029.2|1036.3|1031.3|1034|1029|286
1643141400000|2022-01-25 20:10:00|1034.1|1029.1|1034.1|1029.1|1034.7|1029.7|1033.3|1028.3|190
1643141700000|2022-01-25 20:15:00|1034|1029|1035.4|1030.4|1035.5|1030.5|1033.7|1028.7|179
1643142000000|2022-01-25 20:20:00|1035.5|1030.5|1034.2|1029.2|1035.5|1030.5|1034.2|1029.2|179
1643142300000|2022-01-25 20:25:00|1034.3|1029.3|1033.5|1028.5|1034.3|1029.3|1033|1028|237
1643142600000|2022-01-25 20:30:00|1033.6|1028.6|1033.3|1028.3|1033.6|1028.6|1032.5|1027.5|257
1643142900000|2022-01-25 20:35:00|1033.2|1028.2|1034.1|1029.1|1034.4|1029.4|1032.9|1027.9|168
1643143200000|2022-01-25 20:40:00|1034.2|1029.2|1033.6|1028.6|1034.9|1029.9|1033.5|1028.5|205
1643143500000|2022-01-25 20:45:00|1033.8|1028.8|1032.7|1027.7|1034.1|1029.1|1032.5|1027.5|186
1643143800000|2022-01-25 20:50:00|1032.6|1027.6|1032.9|1027.9|1033.3|1028.3|1031.9|1026.9|205
1643144100000|2022-01-25 20:55:00|1033|1028|1033.1|1028.1|1033.5|1028.5|1032.4|1027.4|228
1643144400000|2022-01-25 21:00:00|1033.3|1028.3|1032.4|1027.4|1033.5|1028.5|1032|1027|184
1643144700000|2022-01-25 21:05:00|1032.5|1027.5|1031.5|1026.5|1032.6|1027.6|1031.4|1026.4|124
1643145000000|2022-01-25 21:10:00|1031.4|1026.4|1031.8|1026.8|1032.3|1027.3|1031.4|1026.4|49
1643145300000|2022-01-25 21:15:00|1031.9|1026.9|1031.3|1026.3|1032.2|1027.2|1031.3|1026.3|44
1643145600000|2022-01-25 21:20:00|1031.2|1026.2|1031.5|1026.5|1031.8|1026.8|1031.2|1026.2|108
1643145900000|2022-01-25 21:25:00|1031.4|1026.4|1031.4|1026.4|1031.6|1026.6|1031.2|1026.2|135
1643146200000|2022-01-25 21:30:00|1031.5|1026.5|1030.9|1025.9|1031.5|1026.5|1030.9|1025.9|58
1643146500000|2022-01-25 21:35:00|1031|1026|1031.1|1026.1|1031.4|1026.4|1030.9|1025.9|84
1643146800000|2022-01-25 21:40:00|1031.2|1026.2|1031.2|1026.2|1031.5|1026.5|1031.1|1026.1|53
1643147100000|2022-01-25 21:45:00|1031.3|1026.3|1030.8|1025.8|1031.4|1026.4|1030.5|1025.5|69
1643147400000|2022-01-25 21:50:00|1030.9|1025.9|1030.7|1025.7|1030.9|1025.9|1030.1|1025.1|98
1643147700000|2022-01-25 21:55:00|1030.6|1025.6|1030.4|1025.4|1030.7|1025.7|1029.9|1024.9|59
1643151600000|2022-01-25 23:00:00|1031.8|1026.8|1030.7|1025.7|1031.8|1026.8|1030.7|1025.7|34
1643151900000|2022-01-25 23:05:00|1030.6|1025.6|1031.9|1026.9|1031.9|1026.9|1030.6|1025.6|36
1643152200000|2022-01-25 23:10:00|1031.6|1026.6|1032.3|1027.3|1032.4|1027.4|1031.2|1026.2|42
1643152500000|2022-01-25 23:15:00|1032.4|1027.4|1033.4|1028.4|1033.5|1028.5|1032.2|1027.2|50
1643152800000|2022-01-25 23:20:00|1033.3|1028.3|1033.3|1028.3|1033.5|1028.5|1033|1028|51
1643153100000|2022-01-25 23:25:00|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1032.6|1027.6|87
1643153400000|2022-01-25 23:30:00|1033.2|1028.2|1033.2|1028.2|1033.7|1028.7|1033.1|1028.1|34
1643153700000|2022-01-25 23:35:00|1033.3|1028.3|1033.9|1028.9|1034|1029|1033.2|1028.2|48
1643154000000|2022-01-25 23:40:00|1033.8|1028.8|1034.2|1029.2|1034.3|1029.3|1033.1|1028.1|26
1643154300000|2022-01-25 23:45:00|1034.3|1029.3|1034.1|1029.1|1034.7|1029.7|1034.1|1029.1|33
1643154600000|2022-01-25 23:50:00|1034.2|1029.2|1034.4|1029.4|1034.6|1029.6|1033.8|1028.8|73
1643154900000|2022-01-25 23:55:00|1034.2|1029.2|1034|1029|1034.2|1029.2|1033.5|1028.5|52
1643155200000|2022-01-26 00:00:00|1034.1|1029.1|1032.9|1027.9|1034.3|1029.3|1032.9|1027.9|58
1643155500000|2022-01-26 00:05:00|1033.3|1028.3|1033|1028|1033.5|1028.5|1032.9|1027.9|54
1643155800000|2022-01-26 00:10:00|1033.1|1028.1|1033.1|1028.1|1033.9|1028.9|1033.1|1028.1|68
1643156100000|2022-01-26 00:15:00|1033.2|1028.2|1032.9|1027.9|1033.6|1028.6|1032.4|1027.4|97
1643156400000|2022-01-26 00:20:00|1032.8|1027.8|1033.1|1028.1|1033.5|1028.5|1032.6|1027.6|55
1643156700000|2022-01-26 00:25:00|1033.3|1028.3|1032.7|1027.7|1033.8|1028.8|1032.6|1027.6|37
1643157000000|2022-01-26 00:30:00|1032.6|1027.6|1033.2|1028.2|1033.4|1028.4|1032.5|1027.5|18
1643157300000|2022-01-26 00:35:00|1033.3|1028.3|1033.3|1028.3|1033.5|1028.5|1032.6|1027.6|59
1643157600000|2022-01-26 00:40:00|1033.2|1028.2|1033.1|1028.1|1033.3|1028.3|1032.9|1027.9|55
1643157900000|2022-01-26 00:45:00|1033.2|1028.2|1032.9|1027.9|1033.2|1028.2|1032.8|1027.8|41
1643158200000|2022-01-26 00:50:00|1032.8|1027.8|1032.7|1027.7|1032.9|1027.9|1032.7|1027.7|24
1643158500000|2022-01-26 00:55:00|1032.8|1027.8|1032.7|1027.7|1032.9|1027.9|1032.2|1027.2|36
1643158800000|2022-01-26 01:00:00|1032.8|1027.8|1031.4|1026.4|1032.8|1027.8|1031|1026|67
1643159100000|2022-01-26 01:05:00|1031.5|1026.5|1031.8|1026.8|1032.3|1027.3|1031.5|1026.5|33
1643159400000|2022-01-26 01:10:00|1031.9|1026.9|1030|1025|1032|1027|1029.9|1024.9|33
1643159700000|2022-01-26 01:15:00|1029.9|1024.9|1030.8|1025.8|1031.7|1026.7|1029.8|1024.8|64
1643160000000|2022-01-26 01:20:00|1030.9|1025.9|1031.4|1026.4|1031.5|1026.5|1030.7|1025.7|49
1643160300000|2022-01-26 01:25:00|1031.3|1026.3|1031.3|1026.3|1031.4|1026.4|1031.2|1026.2|69
1643160600000|2022-01-26 01:30:00|1031.5|1026.5|1030.7|1025.7|1031.5|1026.5|1029.8|1024.8|87
1643160900000|2022-01-26 01:35:00|1030.6|1025.6|1031.6|1026.6|1031.6|1026.6|1029.7|1024.7|53
1643161200000|2022-01-26 01:40:00|1031.7|1026.7|1030.5|1025.5|1032.1|1027.1|1030.5|1025.5|56
1643161500000|2022-01-26 01:45:00|1030.7|1025.7|1031.5|1026.5|1031.6|1026.6|1030.5|1025.5|73
1643161800000|2022-01-26 01:50:00|1031.4|1026.4|1031.3|1026.3|1031.8|1026.8|1031.2|1026.2|59
1643162100000|2022-01-26 01:55:00|1031.2|1026.2|1031.4|1026.4|1031.7|1026.7|1031.2|1026.2|33
1643162400000|2022-01-26 02:00:00|1031.5|1026.5|1031.7|1026.7|1032.3|1027.3|1031.4|1026.4|48
1643162700000|2022-01-26 02:05:00|1031.8|1026.8|1032.2|1027.2|1032.4|1027.4|1031.7|1026.7|53
1643163000000|2022-01-26 02:10:00|1032.1|1027.1|1032.4|1027.4|1032.4|1027.4|1032|1027|39
1643163300000|2022-01-26 02:15:00|1032.5|1027.5|1032.1|1027.1|1032.5|1027.5|1031.4|1026.4|59
1643163600000|2022-01-26 02:20:00|1032.2|1027.2|1032.1|1027.1|1032.4|1027.4|1031.8|1026.8|31
1643163900000|2022-01-26 02:25:00|1032.2|1027.2|1032|1027|1032.2|1027.2|1031.3|1026.3|41
1643164200000|2022-01-26 02:30:00|1031.9|1026.9|1033.1|1028.1|1033.1|1028.1|1031.8|1026.8|43
1643164500000|2022-01-26 02:35:00|1033|1028|1032.6|1027.6|1033.1|1028.1|1032.4|1027.4|47
1643164800000|2022-01-26 02:40:00|1032.5|1027.5|1032.2|1027.2|1032.5|1027.5|1032.2|1027.2|14
1643165100000|2022-01-26 02:45:00|1032.3|1027.3|1031.9|1026.9|1032.5|1027.5|1031.7|1026.7|74
1643165400000|2022-01-26 02:50:00|1031.8|1026.8|1030.8|1025.8|1031.9|1026.9|1030.8|1025.8|35
1643165700000|2022-01-26 02:55:00|1030.7|1025.7|1030.5|1025.5|1030.8|1025.8|1030.2|1025.2|49
1643166000000|2022-01-26 03:00:00|1030.6|1025.6|1030.8|1025.8|1030.8|1025.8|1030.4|1025.4|48
1643166300000|2022-01-26 03:05:00|1030.7|1025.7|1031.3|1026.3|1031.6|1026.6|1030.6|1025.6|54
1643166600000|2022-01-26 03:10:00|1031.2|1026.2|1030.4|1025.4|1031.4|1026.4|1030.2|1025.2|33
1643166900000|2022-01-26 03:15:00|1030.5|1025.5|1030.7|1025.7|1030.8|1025.8|1030.4|1025.4|38
1643167200000|2022-01-26 03:20:00|1030.6|1025.6|1030.5|1025.5|1030.7|1025.7|1030.5|1025.5|42
1643167500000|2022-01-26 03:25:00|1030.6|1025.6|1030.2|1025.2|1030.7|1025.7|1029.5|1024.5|50
1643167800000|2022-01-26 03:30:00|1030.1|1025.1|1030.7|1025.7|1030.9|1025.9|1030.1|1025.1|43
1643168100000|2022-01-26 03:35:00|1030.9|1025.9|1029.9|1024.9|1030.9|1025.9|1029.9|1024.9|51
1643168400000|2022-01-26 03:40:00|1030|1025|1030.6|1025.6|1030.6|1025.6|1029.7|1024.7|40
1643168700000|2022-01-26 03:45:00|1030.7|1025.7|1030.7|1025.7|1031.2|1026.2|1030.7|1025.7|25
1643169000000|2022-01-26 03:50:00|1030.5|1025.5|1030.2|1025.2|1030.6|1025.6|1030.2|1025.2|28
1643169300000|2022-01-26 03:55:00|1030.3|1025.3|1030.5|1025.5|1030.5|1025.5|1030.1|1025.1|47
1643169600000|2022-01-26 04:00:00|1030.4|1025.4|1030.2|1025.2|1030.5|1025.5|1030.2|1025.2|53
1643169900000|2022-01-26 04:05:00|1030.3|1025.3|1030.4|1025.4|1030.4|1025.4|1030.2|1025.2|8
1643170200000|2022-01-26 04:10:00|1030.3|1025.3|1030.9|1025.9|1031.1|1026.1|1030.3|1025.3|39
1643170500000|2022-01-26 04:15:00|1030.8|1025.8|1030.9|1025.9|1031.1|1026.1|1030.7|1025.7|34
1643170800000|2022-01-26 04:20:00|1030.8|1025.8|1030.8|1025.8|1030.8|1025.8|1030.1|1025.1|13
1643171100000|2022-01-26 04:25:00|1030.7|1025.7|1030.7|1025.7|1030.9|1025.9|1030.4|1025.4|30
1643171400000|2022-01-26 04:30:00|1030.6|1025.6|1031.5|1026.5|1031.5|1026.5|1030.5|1025.5|18
1643171700000|2022-01-26 04:35:00|1031.4|1026.4|1031.4|1026.4|1031.5|1026.5|1030.9|1025.9|25
1643172000000|2022-01-26 04:40:00|1031.5|1026.5|1031|1026|1031.5|1026.5|1030.9|1025.9|33
1643172300000|2022-01-26 04:45:00|1031.1|1026.1|1031.1|1026.1|1031.3|1026.3|1031|1026|17
1643172600000|2022-01-26 04:50:00|1031.2|1026.2|1031|1026|1031.3|1026.3|1030.9|1025.9|32
1643172900000|2022-01-26 04:55:00|1030.9|1025.9|1031.5|1026.5|1031.5|1026.5|1030.8|1025.8|20
1643173200000|2022-01-26 05:00:00|1031.4|1026.4|1031|1026|1031.4|1026.4|1030.9|1025.9|17
1643173500000|2022-01-26 05:05:00|1030.9|1025.9|1031.1|1026.1|1031.1|1026.1|1030.7|1025.7|26
1643173800000|2022-01-26 05:10:00|1031|1026|1030.8|1025.8|1031.1|1026.1|1030.7|1025.7|14
1643174100000|2022-01-26 05:15:00|1030.9|1025.9|1030.2|1025.2|1031.1|1026.1|1030.2|1025.2|35
1643174400000|2022-01-26 05:20:00|1030.1|1025.1|1029.9|1024.9|1030.5|1025.5|1029.7|1024.7|53
1643174700000|2022-01-26 05:25:00|1030|1025|1031.4|1026.4|1031.4|1026.4|1030|1025|23
1643175000000|2022-01-26 05:30:00|1031.5|1026.5|1031.6|1026.6|1031.7|1026.7|1030.9|1025.9|60
1643175300000|2022-01-26 05:35:00|1031.7|1026.7|1031.8|1026.8|1032|1027|1031.7|1026.7|5
1643175600000|2022-01-26 05:40:00|1031.7|1026.7|1031.4|1026.4|1031.7|1026.7|1031.1|1026.1|37
1643175900000|2022-01-26 05:45:00|1031.5|1026.5|1031.8|1026.8|1031.8|1026.8|1031.2|1026.2|22
1643176200000|2022-01-26 05:50:00|1031.9|1026.9|1032.6|1027.6|1032.6|1027.6|1031.4|1026.4|38
1643176500000|2022-01-26 05:55:00|1032.7|1027.7|1033.7|1028.7|1034.4|1029.4|1032.7|1027.7|64
1643176800000|2022-01-26 06:00:00|1033.6|1028.6|1034.1|1029.1|1034.4|1029.4|1033.1|1028.1|47
1643177100000|2022-01-26 06:05:00|1034|1029|1033.6|1028.6|1034|1029|1033.2|1028.2|48
1643177400000|2022-01-26 06:10:00|1033.7|1028.7|1033.8|1028.8|1034.4|1029.4|1033.7|1028.7|71
1643177700000|2022-01-26 06:15:00|1033.9|1028.9|1033.7|1028.7|1034.1|1029.1|1033.5|1028.5|41
1643178000000|2022-01-26 06:20:00|1034|1029|1033.5|1028.5|1034|1029|1033.1|1028.1|37
1643178300000|2022-01-26 06:25:00|1033.6|1028.6|1033.6|1028.6|1033.6|1028.6|1033.4|1028.4|29
1643178600000|2022-01-26 06:30:00|1033.5|1028.5|1033.1|1028.1|1033.7|1028.7|1032.9|1027.9|46
1643178900000|2022-01-26 06:35:00|1033.2|1028.2|1033|1028|1033.3|1028.3|1033|1028|21
1643179200000|2022-01-26 06:40:00|1033.1|1028.1|1033|1028|1033.5|1028.5|1032.8|1027.8|74
1643179500000|2022-01-26 06:45:00|1032.9|1027.9|1033.4|1028.4|1033.5|1028.5|1032.7|1027.7|45
1643179800000|2022-01-26 06:50:00|1033.5|1028.5|1032.8|1027.8|1033.5|1028.5|1032.6|1027.6|65
1643180100000|2022-01-26 06:55:00|1032.7|1027.7|1033.1|1028.1|1033.2|1028.2|1032.3|1027.3|65
1643180400000|2022-01-26 07:00:00|1033.2|1028.2|1033.5|1028.5|1033.7|1028.7|1033.2|1028.2|103
1643180700000|2022-01-26 07:05:00|1033.4|1028.4|1034.6|1029.6|1034.6|1029.6|1033.3|1028.3|49
1643181000000|2022-01-26 07:10:00|1034.5|1029.5|1034|1029|1034.6|1029.6|1033.4|1028.4|49
1643181300000|2022-01-26 07:15:00|1033.9|1028.9|1033.8|1028.8|1033.9|1028.9|1033.3|1028.3|57
1643181600000|2022-01-26 07:20:00|1033.7|1028.7|1033.9|1028.9|1034.5|1029.5|1033.7|1028.7|38
1643181900000|2022-01-26 07:25:00|1034|1029|1034.5|1029.5|1034.6|1029.6|1033.9|1028.9|67
1643182200000|2022-01-26 07:30:00|1034.6|1029.6|1034.6|1029.6|1035.3|1030.3|1033.9|1028.9|147
1643182500000|2022-01-26 07:35:00|1034.7|1029.7|1034.2|1029.2|1035.3|1030.3|1034.1|1029.1|100
1643182800000|2022-01-26 07:40:00|1034.1|1029.1|1034.2|1029.2|1034.5|1029.5|1034.1|1029.1|50
1643183100000|2022-01-26 07:45:00|1034.1|1029.1|1033.2|1028.2|1034.5|1029.5|1033.2|1028.2|78
1643183400000|2022-01-26 07:50:00|1033.3|1028.3|1033.7|1028.7|1033.8|1028.8|1033.1|1028.1|66
1643183700000|2022-01-26 07:55:00|1033.8|1028.8|1033.6|1028.6|1033.8|1028.8|1033.1|1028.1|29
1643184000000|2022-01-26 08:00:00|1034|1029|1039.6|1034.6|1039.8|1034.8|1034|1029|120
1643184300000|2022-01-26 08:05:00|1039.7|1034.7|1041.5|1036.5|1041.9|1036.9|1039.3|1034.3|148
1643184600000|2022-01-26 08:10:00|1041.6|1036.6|1042.1|1037.1|1042.1|1037.1|1040.8|1035.8|201
1643184900000|2022-01-26 08:15:00|1042|1037|1043.5|1038.5|1043.8|1038.8|1041.7|1036.7|153
1643185200000|2022-01-26 08:20:00|1043.6|1038.6|1043|1038|1044.3|1039.3|1042.4|1037.4|141
1643185500000|2022-01-26 08:25:00|1043.1|1038.1|1043.4|1038.4|1043.7|1038.7|1042.7|1037.7|94
1643185800000|2022-01-26 08:30:00|1043.5|1038.5|1043.2|1038.2|1044.3|1039.3|1043.2|1038.2|109
1643186100000|2022-01-26 08:35:00|1043.4|1038.4|1043.9|1038.9|1044.3|1039.3|1043.1|1038.1|130
1643186400000|2022-01-26 08:40:00|1043.7|1038.7|1044.2|1039.2|1044.8|1039.8|1043.5|1038.5|121
1643186700000|2022-01-26 08:45:00|1044.1|1039.1|1044.2|1039.2|1044.8|1039.8|1043.1|1038.1|129
1643187000000|2022-01-26 08:50:00|1044.3|1039.3|1044.1|1039.1|1044.4|1039.4|1043.4|1038.4|95
1643187300000|2022-01-26 08:55:00|1044.2|1039.2|1045.8|1040.8|1045.8|1040.8|1043.6|1038.6|127
1643187600000|2022-01-26 09:00:00|1045.7|1040.7|1046.5|1041.5|1047.5|1042.5|1045.3|1040.3|172
1643187900000|2022-01-26 09:05:00|1046.4|1041.4|1046.9|1041.9|1047.2|1042.2|1045.3|1040.3|116
1643188200000|2022-01-26 09:10:00|1047|1042|1046.8|1041.8|1047.1|1042.1|1046.2|1041.2|119
1643188500000|2022-01-26 09:15:00|1047|1042|1046.2|1041.2|1047.6|1042.6|1046.2|1041.2|102
1643188800000|2022-01-26 09:20:00|1046.4|1041.4|1047.5|1042.5|1047.7|1042.7|1045.3|1040.3|92
1643189100000|2022-01-26 09:25:00|1047.6|1042.6|1047.2|1042.2|1047.9|1042.9|1047.2|1042.2|79
1643189400000|2022-01-26 09:30:00|1047.3|1042.3|1047.5|1042.5|1048.1|1043.1|1046.9|1041.9|106
1643189700000|2022-01-26 09:35:00|1047.3|1042.3|1049.2|1044.2|1050.1|1045.1|1047.3|1042.3|109
1643190000000|2022-01-26 09:40:00|1049.1|1044.1|1050.8|1045.8|1050.9|1045.9|1048.8|1043.8|97
1643190300000|2022-01-26 09:45:00|1050.7|1045.7|1050.3|1045.3|1051.1|1046.1|1049.8|1044.8|81
1643190600000|2022-01-26 09:50:00|1050.4|1045.4|1048.6|1043.6|1050.4|1045.4|1048.6|1043.6|129
1643190900000|2022-01-26 09:55:00|1048.7|1043.7|1049.7|1044.7|1050.2|1045.2|1047.9|1042.9|83
1643191200000|2022-01-26 10:00:00|1049.6|1044.6|1050.1|1045.1|1050.4|1045.4|1049|1044|100
1643191500000|2022-01-26 10:05:00|1050|1045|1049.5|1044.5|1050.1|1045.1|1049|1044|108
1643191800000|2022-01-26 10:10:00|1049.3|1044.3|1049.8|1044.8|1050|1045|1049.3|1044.3|63
1643192100000|2022-01-26 10:15:00|1049.9|1044.9|1048.6|1043.6|1049.9|1044.9|1048.4|1043.4|95
1643192400000|2022-01-26 10:20:00|1048.5|1043.5|1048.5|1043.5|1049|1044|1048.2|1043.2|85
1643192700000|2022-01-26 10:25:00|1048.6|1043.6|1048.1|1043.1|1049.1|1044.1|1047.7|1042.7|83
1643193000000|2022-01-26 10:30:00|1048|1043|1048.6|1043.6|1048.7|1043.7|1047|1042|94
1643193300000|2022-01-26 10:35:00|1048.5|1043.5|1048.5|1043.5|1049.2|1044.2|1048.5|1043.5|147
1643193600000|2022-01-26 10:40:00|1048.6|1043.6|1048.9|1043.9|1049.7|1044.7|1048.6|1043.6|109
1643193900000|2022-01-26 10:45:00|1048.8|1043.8|1048.9|1043.9|1049.5|1044.5|1048.4|1043.4|52
1643194200000|2022-01-26 10:50:00|1048.6|1043.6|1048.4|1043.4|1049.5|1044.5|1048.3|1043.3|60
1643194500000|2022-01-26 10:55:00|1048.3|1043.3|1048.7|1043.7|1049|1044|1048.3|1043.3|72
1643194800000|2022-01-26 11:00:00|1048.6|1043.6|1051.3|1046.3|1051.6|1046.6|1048.6|1043.6|114
1643195100000|2022-01-26 11:05:00|1051.2|1046.2|1050.3|1045.3|1051.6|1046.6|1050|1045|101
1643195400000|2022-01-26 11:10:00|1050.4|1045.4|1050.5|1045.5|1050.7|1045.7|1050.3|1045.3|127
1643195700000|2022-01-26 11:15:00|1050.6|1045.6|1049.7|1044.7|1050.6|1045.6|1049|1044|86
1643196000000|2022-01-26 11:20:00|1049.6|1044.6|1049.1|1044.1|1050.1|1045.1|1049.1|1044.1|75
1643196300000|2022-01-26 11:25:00|1049.2|1044.2|1049|1044|1049.4|1044.4|1048.6|1043.6|40
1643196600000|2022-01-26 11:30:00|1048.9|1043.9|1051.6|1046.6|1051.8|1046.8|1048.9|1043.9|70
1643196900000|2022-01-26 11:35:00|1051.7|1046.7|1051.6|1046.6|1051.8|1046.8|1051.2|1046.2|66
1643197200000|2022-01-26 11:40:00|1051.5|1046.5|1051.1|1046.1|1051.8|1046.8|1050.9|1045.9|62
1643197500000|2022-01-26 11:45:00|1051.2|1046.2|1050.8|1045.8|1051.6|1046.6|1050.4|1045.4|83
1643197800000|2022-01-26 11:50:00|1050.9|1045.9|1049.3|1044.3|1050.9|1045.9|1048.9|1043.9|62
1643198100000|2022-01-26 11:55:00|1049.4|1044.4|1049.8|1044.8|1049.9|1044.9|1048.9|1043.9|60
1643198400000|2022-01-26 12:00:00|1049.9|1044.9|1048.1|1043.1|1050|1045|1047.5|1042.5|84
1643198700000|2022-01-26 12:05:00|1048.2|1043.2|1048.6|1043.6|1048.7|1043.7|1047.4|1042.4|57
1643199000000|2022-01-26 12:10:00|1048.7|1043.7|1050.6|1045.6|1051.3|1046.3|1048.6|1043.6|86
1643199300000|2022-01-26 12:15:00|1050.5|1045.5|1050.3|1045.3|1051.1|1046.1|1049.8|1044.8|156
1643199600000|2022-01-26 12:20:00|1050.4|1045.4|1052.7|1047.7|1052.7|1047.7|1050.4|1045.4|119
1643199900000|2022-01-26 12:25:00|1052.6|1047.6|1053.1|1048.1|1053.1|1048.1|1052.5|1047.5|100
1643200200000|2022-01-26 12:30:00|1053|1048|1052.5|1047.5|1053.2|1048.2|1052.3|1047.3|151
1643200500000|2022-01-26 12:35:00|1052.4|1047.4|1052.7|1047.7|1052.9|1047.9|1051.7|1046.7|165
1643200800000|2022-01-26 12:40:00|1052.8|1047.8|1052.9|1047.9|1053.6|1048.6|1052.4|1047.4|99
1643201100000|2022-01-26 12:45:00|1053|1048|1052.5|1047.5|1053.3|1048.3|1052.1|1047.1|137
1643201400000|2022-01-26 12:50:00|1052.6|1047.6|1053.5|1048.5|1053.7|1048.7|1052.5|1047.5|107
1643201700000|2022-01-26 12:55:00|1053.2|1048.2|1053|1048|1053.3|1048.3|1052.4|1047.4|103
1643202000000|2022-01-26 13:00:00|1053.1|1048.1|1053.5|1048.5|1053.6|1048.6|1052.5|1047.5|287
1643202300000|2022-01-26 13:05:00|1053.6|1048.6|1058.6|1053.6|1059.4|1054.4|1053.5|1048.5|224
1643202600000|2022-01-26 13:10:00|1058.8|1053.8|1059|1054|1059.4|1054.4|1058.1|1053.1|157
1643202900000|2022-01-26 13:15:00|1059.1|1054.1|1058.8|1053.8|1059.5|1054.5|1058.4|1053.4|171
1643203200000|2022-01-26 13:20:00|1058.7|1053.7|1059.4|1054.4|1059.5|1054.5|1058.1|1053.1|252
1643203500000|2022-01-26 13:25:00|1059.3|1054.3|1060|1055|1060.1|1055.1|1058.9|1053.9|169
1643203800000|2022-01-26 13:30:00|1059.9|1054.9|1062.6|1057.6|1064.2|1059.2|1059.7|1054.7|327
1643204100000|2022-01-26 13:35:00|1062.5|1057.5|1062.3|1057.3|1065.7|1060.7|1061.4|1056.4|269
1643204400000|2022-01-26 13:40:00|1062.2|1057.2|1063.3|1058.3|1065|1060|1061.1|1056.1|294
1643204700000|2022-01-26 13:45:00|1063.4|1058.4|1064.9|1059.9|1066|1061|1063.2|1058.2|207
1643205000000|2022-01-26 13:50:00|1064.8|1059.8|1060.7|1055.7|1065|1060|1060.7|1055.7|274
1643205300000|2022-01-26 13:55:00|1060.8|1055.8|1058.9|1053.9|1061.5|1056.5|1057.9|1052.9|299
1643205600000|2022-01-26 14:00:00|1059|1054|1053|1048|1059|1054|1052.5|1047.5|365
1643205900000|2022-01-26 14:05:00|1052.8|1047.8|1052.1|1047.1|1055|1050|1051.2|1046.2|289
1643206200000|2022-01-26 14:10:00|1052|1047|1054.6|1049.6|1055.9|1050.9|1051.4|1046.4|290
1643206500000|2022-01-26 14:15:00|1054.4|1049.4|1055.3|1050.3|1056.6|1051.6|1054.4|1049.4|316
1643206800000|2022-01-26 14:20:00|1055.4|1050.4|1049.8|1044.8|1056|1051|1047.7|1042.7|393
1643207100000|2022-01-26 14:25:00|1049.7|1044.7|1050.4|1045.4|1051.9|1046.9|1047.1|1042.1|310
1643207400000|2022-01-26 14:30:00|1050.5|1045.5|1050.1|1045.1|1053.5|1048.5|1050|1045|334
1643207700000|2022-01-26 14:35:00|1050.3|1045.3|1050.3|1045.3|1052.4|1047.4|1049.4|1044.4|386
1643208000000|2022-01-26 14:40:00|1050.2|1045.2|1051.9|1046.9|1053.2|1048.2|1049.4|1044.4|501
1643208300000|2022-01-26 14:45:00|1052.1|1047.1|1056.5|1051.5|1058.4|1053.4|1051.9|1046.9|413
1643208600000|2022-01-26 14:50:00|1056.4|1051.4|1061.2|1056.2|1061.5|1056.5|1056.2|1051.2|418
1643208900000|2022-01-26 14:55:00|1061.4|1056.4|1064.8|1059.8|1065.7|1060.7|1060.3|1055.3|403
1643209200000|2022-01-26 15:00:00|1064.7|1059.7|1065.1|1060.1|1067.1|1062.1|1064.3|1059.3|625
1643209500000|2022-01-26 15:05:00|1065|1060|1064.8|1059.8|1067.6|1062.6|1064.8|1059.8|512
1643209800000|2022-01-26 15:10:00|1064.9|1059.9|1060.3|1055.3|1065.1|1060.1|1060.3|1055.3|335
1643210100000|2022-01-26 15:15:00|1060.4|1055.4|1061.7|1056.7|1062.4|1057.4|1058.8|1053.8|388
1643210400000|2022-01-26 15:20:00|1061.8|1056.8|1058.4|1053.4|1062.1|1057.1|1058.3|1053.3|325
1643210700000|2022-01-26 15:25:00|1058.3|1053.3|1053|1048|1058.3|1053.3|1051.7|1046.7|384
1643211000000|2022-01-26 15:30:00|1052.9|1047.9|1053.5|1048.5|1053.9|1048.9|1050.7|1045.7|358
1643211300000|2022-01-26 15:35:00|1053.3|1048.3|1054.2|1049.2|1055.9|1050.9|1052.7|1047.7|355
1643211600000|2022-01-26 15:40:00|1054.3|1049.3|1053.2|1048.2|1055.6|1050.6|1052.4|1047.4|334
1643211900000|2022-01-26 15:45:00|1053.3|1048.3|1053.3|1048.3|1054.2|1049.2|1051.5|1046.5|409
1643212200000|2022-01-26 15:50:00|1053.2|1048.2|1051.8|1046.8|1054.8|1049.8|1051.5|1046.5|395
1643212500000|2022-01-26 15:55:00|1051.7|1046.7|1053|1048|1054.2|1049.2|1051|1046|332
1643212800000|2022-01-26 16:00:00|1053.1|1048.1|1050|1045|1053.1|1048.1|1048.1|1043.1|347
1643213100000|2022-01-26 16:05:00|1050.1|1045.1|1052.5|1047.5|1054|1049|1049.9|1044.9|356
1643213400000|2022-01-26 16:10:00|1052.4|1047.4|1056.8|1051.8|1057|1052|1052|1047|335
1643213700000|2022-01-26 16:15:00|1056.9|1051.9|1054.7|1049.7|1057.3|1052.3|1052.6|1047.6|281
1643214000000|2022-01-26 16:20:00|1054.8|1049.8|1050.9|1045.9|1055.1|1050.1|1050.9|1045.9|222
1643214300000|2022-01-26 16:25:00|1051|1046|1050.6|1045.6|1052.1|1047.1|1049.9|1044.9|286
1643214600000|2022-01-26 16:30:00|1050.7|1045.7|1051.4|1046.4|1052|1047|1049.6|1044.6|283
1643214900000|2022-01-26 16:35:00|1051.3|1046.3|1050.3|1045.3|1051.8|1046.8|1046.9|1041.9|271
1643215200000|2022-01-26 16:40:00|1050.4|1045.4|1051.3|1046.3|1052.4|1047.4|1050.4|1045.4|300
1643215500000|2022-01-26 16:45:00|1051.4|1046.4|1051.3|1046.3|1052.8|1047.8|1051.2|1046.2|205
1643215800000|2022-01-26 16:50:00|1051.2|1046.2|1051.1|1046.1|1052.2|1047.2|1050.2|1045.2|225
1643216100000|2022-01-26 16:55:00|1051|1046|1053.7|1048.7|1054.1|1049.1|1050.1|1045.1|216
1643216400000|2022-01-26 17:00:00|1054|1049|1054.1|1049.1|1054.8|1049.8|1053.2|1048.2|205
1643216700000|2022-01-26 17:05:00|1054.3|1049.3|1054.7|1049.7|1055.5|1050.5|1053.8|1048.8|274
1643217000000|2022-01-26 17:10:00|1054.5|1049.5|1054|1049|1054.8|1049.8|1052.8|1047.8|334
1643217300000|2022-01-26 17:15:00|1053.9|1048.9|1052.8|1047.8|1054.1|1049.1|1052.8|1047.8|192
1643217600000|2022-01-26 17:20:00|1052.9|1047.9|1052.7|1047.7|1053.6|1048.6|1052.5|1047.5|98
1643217900000|2022-01-26 17:25:00|1052.8|1047.8|1054.4|1049.4|1054.4|1049.4|1052.4|1047.4|149
1643218200000|2022-01-26 17:30:00|1054.3|1049.3|1053.9|1048.9|1054.3|1049.3|1052.6|1047.6|172
1643218500000|2022-01-26 17:35:00|1053.8|1048.8|1053.1|1048.1|1054.7|1049.7|1053|1048|140
1643218800000|2022-01-26 17:40:00|1053.2|1048.2|1051.9|1046.9|1053.7|1048.7|1051.9|1046.9|142
1643219100000|2022-01-26 17:45:00|1051.8|1046.8|1051.6|1046.6|1052|1047|1050.2|1045.2|119
1643219400000|2022-01-26 17:50:00|1051.5|1046.5|1051.3|1046.3|1051.6|1046.6|1050|1045|94
1643219700000|2022-01-26 17:55:00|1051.4|1046.4|1051.5|1046.5|1051.7|1046.7|1050.5|1045.5|130
1643220000000|2022-01-26 18:00:00|1051.6|1046.6|1050.7|1045.7|1051.6|1046.6|1049.2|1044.2|237
1643220300000|2022-01-26 18:05:00|1050.8|1045.8|1049.7|1044.7|1050.8|1045.8|1049.4|1044.4|158
1643220600000|2022-01-26 18:10:00|1049.8|1044.8|1050|1045|1050.3|1045.3|1049.6|1044.6|108
1643220900000|2022-01-26 18:15:00|1049.9|1044.9|1049.9|1044.9|1050.3|1045.3|1049.6|1044.6|187
1643221200000|2022-01-26 18:20:00|1050|1045|1050.3|1045.3|1050.4|1045.4|1049.8|1044.8|178
1643221500000|2022-01-26 18:25:00|1050.4|1045.4|1050.7|1045.7|1051.2|1046.2|1050|1045|146
1643221800000|2022-01-26 18:30:00|1050.8|1045.8|1053.1|1048.1|1053.6|1048.6|1050.4|1045.4|186
1643222100000|2022-01-26 18:35:00|1053|1048|1052|1047|1053.1|1048.1|1051.5|1046.5|193
1643222400000|2022-01-26 18:40:00|1052.1|1047.1|1052.4|1047.4|1053|1048|1052|1047|125
1643222700000|2022-01-26 18:45:00|1052.3|1047.3|1052.2|1047.2|1053|1048|1052.2|1047.2|67
1643223000000|2022-01-26 18:50:00|1052.1|1047.1|1052|1047|1052.1|1047.1|1051.6|1046.6|20
1643223300000|2022-01-26 18:55:00|1052.1|1047.1|1054.8|1043.8|1054.8|1047.5|1051.4|1043.8|15
1643223600000|2022-01-26 19:00:00|1054.6|1043.6|1050.9|1045.9|1056.4|1051.4|1050.9|1043.6|572
1643223900000|2022-01-26 19:05:00|1051|1046|1054.3|1049.3|1056.3|1051.3|1050.5|1045.5|456
1643224200000|2022-01-26 19:10:00|1054.4|1049.4|1054.5|1049.5|1055.7|1050.7|1053.2|1048.2|481
1643224500000|2022-01-26 19:15:00|1054.6|1049.6|1054.4|1049.4|1055.6|1050.6|1052.3|1047.3|420
1643224800000|2022-01-26 19:20:00|1054.6|1049.6|1054.2|1049.2|1054.9|1049.9|1052.9|1047.9|305
1643225100000|2022-01-26 19:25:00|1054.1|1049.1|1056.2|1051.2|1057.6|1052.6|1054.1|1049.1|348
1643225400000|2022-01-26 19:30:00|1056.3|1051.3|1051.6|1046.6|1056.6|1051.6|1051.3|1046.3|535
1643225700000|2022-01-26 19:35:00|1051.7|1046.7|1054|1049|1056.9|1051.9|1049.4|1044.4|693
1643226000000|2022-01-26 19:40:00|1054.1|1049.1|1046|1041|1054.2|1049.2|1045.7|1040.7|838
1643226300000|2022-01-26 19:45:00|1045.8|1040.8|1042.7|1037.7|1046.2|1041.2|1041.4|1036.4|798
1643226600000|2022-01-26 19:50:00|1042.6|1037.6|1045.6|1040.6|1048.9|1043.9|1042.6|1037.6|784
1643226900000|2022-01-26 19:55:00|1045.7|1040.7|1045.7|1040.7|1046.4|1041.4|1043.1|1038.1|668
1643227200000|2022-01-26 20:00:00|1045.3|1040.3|1040.1|1035.1|1045.3|1040.3|1039.8|1034.8|510
1643227500000|2022-01-26 20:05:00|1040|1035|1038|1033|1040.8|1035.8|1037.7|1032.7|488
1643227800000|2022-01-26 20:10:00|1037.9|1032.9|1037.9|1032.9|1041.3|1036.3|1037.5|1032.5|416
1643228100000|2022-01-26 20:15:00|1037.8|1032.8|1038.6|1033.6|1039.4|1034.4|1037|1032|399
1643228400000|2022-01-26 20:20:00|1038.8|1033.8|1038.3|1033.3|1039.3|1034.3|1036.6|1031.6|376
1643228700000|2022-01-26 20:25:00|1038.2|1033.2|1040|1035|1040.5|1035.5|1037.4|1032.4|272
1643229000000|2022-01-26 20:30:00|1039.9|1034.9|1038.7|1033.7|1041.9|1036.9|1038.4|1033.4|299
1643229300000|2022-01-26 20:35:00|1038.8|1033.8|1037.8|1032.8|1039.8|1034.8|1037.8|1032.8|368
1643229600000|2022-01-26 20:40:00|1037.9|1032.9|1037.7|1032.7|1039.6|1034.6|1036.9|1031.9|320
1643229900000|2022-01-26 20:45:00|1037.5|1032.5|1037.4|1032.4|1038.8|1033.8|1036.6|1031.6|284
1643230200000|2022-01-26 20:50:00|1037.3|1032.3|1039.7|1034.7|1039.7|1034.7|1036.3|1031.3|341
1643230500000|2022-01-26 20:55:00|1039.5|1034.5|1037.3|1032.3|1040.3|1035.3|1037.2|1032.2|344
1643230800000|2022-01-26 21:00:00|1037.4|1032.4|1037.2|1032.2|1039.5|1034.5|1036.6|1031.6|135
1643231100000|2022-01-26 21:05:00|1037.1|1032.1|1037|1032|1038|1033|1036.7|1031.7|122
1643231400000|2022-01-26 21:10:00|1036.9|1031.9|1036.3|1031.3|1037|1032|1035.9|1030.9|44
1643231700000|2022-01-26 21:15:00|1036.4|1031.4|1036|1031|1036.5|1031.5|1035.5|1030.5|69
1643232000000|2022-01-26 21:20:00|1035.9|1030.9|1036.5|1031.5|1037.9|1032.9|1035.6|1030.6|81
1643232300000|2022-01-26 21:25:00|1036.3|1031.3|1036.2|1031.2|1036.4|1031.4|1035.7|1030.7|52
1643232600000|2022-01-26 21:30:00|1036.3|1031.3|1035.6|1030.6|1036.3|1031.3|1035.5|1030.5|48
1643232900000|2022-01-26 21:35:00|1035.5|1030.5|1035.2|1030.2|1035.9|1030.9|1035.2|1030.2|24
1643233200000|2022-01-26 21:40:00|1035.3|1030.3|1036.9|1031.9|1036.9|1031.9|1035.3|1030.3|59
1643233500000|2022-01-26 21:45:00|1037|1032|1037.8|1032.8|1038|1033|1036.9|1031.9|76
1643233800000|2022-01-26 21:50:00|1037.5|1032.5|1037.9|1032.9|1037.9|1032.9|1037.1|1032.1|40
1643234100000|2022-01-26 21:55:00|1038|1033|1037.7|1032.7|1038.5|1033.5|1037.4|1032.4|93
1643238000000|2022-01-26 23:00:00|1038.2|1033.2|1039|1034|1039.5|1034.5|1038|1033|68
1643238300000|2022-01-26 23:05:00|1039.1|1034.1|1040.7|1035.7|1040.7|1035.7|1039.1|1034.1|45
1643238600000|2022-01-26 23:10:00|1040.8|1035.8|1040|1035|1041|1036|1039.5|1034.5|88
1643238900000|2022-01-26 23:15:00|1039.9|1034.9|1039.1|1034.1|1040.4|1035.4|1039|1034|119
1643239200000|2022-01-26 23:20:00|1039.2|1034.2|1040.4|1035.4|1040.5|1035.5|1039.2|1034.2|102
1643239500000|2022-01-26 23:25:00|1040.3|1035.3|1040.6|1035.6|1041.3|1036.3|1040.3|1035.3|76
1643239800000|2022-01-26 23:30:00|1040.7|1035.7|1041.8|1036.8|1041.9|1036.9|1040.7|1035.7|58
1643240100000|2022-01-26 23:35:00|1041.7|1036.7|1042|1037|1042.1|1037.1|1041.7|1036.7|24
1643240400000|2022-01-26 23:40:00|1041.9|1036.9|1041.2|1036.2|1042|1037|1040.8|1035.8|44
1643240700000|2022-01-26 23:45:00|1041.3|1036.3|1043.1|1038.1|1043.2|1038.2|1040.8|1035.8|84
1643241000000|2022-01-26 23:50:00|1043|1038|1043.1|1038.1|1043.2|1038.2|1042.1|1037.1|53
1643241300000|2022-01-26 23:55:00|1043|1038|1043.2|1038.2|1043.6|1038.6|1042.5|1037.5|69
1643241600000|2022-01-27 00:00:00|1043.1|1038.1|1041.7|1036.7|1043.3|1038.3|1041.3|1036.3|82
1643241900000|2022-01-27 00:05:00|1041.6|1036.6|1040.8|1035.8|1041.6|1036.6|1040.8|1035.8|68
1643242200000|2022-01-27 00:10:00|1040.5|1035.5|1040.3|1035.3|1040.9|1035.9|1040.1|1035.1|53
1643242500000|2022-01-27 00:15:00|1040.2|1035.2|1039.2|1034.2|1040.3|1035.3|1038.9|1033.9|85
1643242800000|2022-01-27 00:20:00|1039.1|1034.1|1040.7|1035.7|1040.9|1035.9|1038.9|1033.9|99
1643243100000|2022-01-27 00:25:00|1040.8|1035.8|1039.8|1034.8|1041.5|1036.5|1039.3|1034.3|88
1643243400000|2022-01-27 00:30:00|1039.7|1034.7|1039.6|1034.6|1039.7|1034.7|1038.4|1033.4|92
1643243700000|2022-01-27 00:35:00|1039.7|1034.7|1039.6|1034.6|1040.1|1035.1|1038.8|1033.8|71
1643244000000|2022-01-27 00:40:00|1039.5|1034.5|1039.1|1034.1|1039.5|1034.5|1038.9|1033.9|56
1643244300000|2022-01-27 00:45:00|1039|1034|1038.8|1033.8|1039.3|1034.3|1038.3|1033.3|68
1643244600000|2022-01-27 00:50:00|1038.9|1033.9|1039.9|1034.9|1039.9|1034.9|1038.8|1033.8|38
1643244900000|2022-01-27 00:55:00|1039.8|1034.8|1038.7|1033.7|1039.8|1034.8|1038.7|1033.7|52
1643245200000|2022-01-27 01:00:00|1038.8|1033.8|1035.6|1030.6|1039|1034|1035.2|1030.2|200
1643245500000|2022-01-27 01:05:00|1035.7|1030.7|1034|1029|1036.1|1031.1|1034|1029|114
1643245800000|2022-01-27 01:10:00|1034.1|1029.1|1034.1|1029.1|1034.8|1029.8|1033.9|1028.9|175
1643246100000|2022-01-27 01:15:00|1034.2|1029.2|1032.6|1027.6|1035|1030|1032.4|1027.4|168
1643246400000|2022-01-27 01:20:00|1032.5|1027.5|1031|1026|1033.1|1028.1|1030.9|1025.9|153
1643246700000|2022-01-27 01:25:00|1031.1|1026.1|1031.7|1026.7|1032.5|1027.5|1031|1026|83
1643247000000|2022-01-27 01:30:00|1031.4|1026.4|1032.5|1027.5|1032.6|1027.6|1030.6|1025.6|111
1643247300000|2022-01-27 01:35:00|1032.7|1027.7|1032.2|1027.2|1033|1028|1032.1|1027.1|74
1643247600000|2022-01-27 01:40:00|1032.3|1027.3|1032.9|1027.9|1033.5|1028.5|1032.1|1027.1|79
1643247900000|2022-01-27 01:45:00|1033|1028|1031.3|1026.3|1033.1|1028.1|1031.3|1026.3|65
1643248200000|2022-01-27 01:50:00|1031.2|1026.2|1032.1|1027.1|1032.7|1027.7|1031.2|1026.2|79
1643248500000|2022-01-27 01:55:00|1032|1027|1030.9|1025.9|1032|1027|1030.6|1025.6|87
1643248800000|2022-01-27 02:00:00|1030.8|1025.8|1028.6|1023.6|1030.8|1025.8|1028.5|1023.5|140
1643249100000|2022-01-27 02:05:00|1028.7|1023.7|1026|1021|1028.9|1023.9|1026|1021|115
1643249400000|2022-01-27 02:10:00|1025.9|1020.9|1025.9|1020.9|1026.3|1021.3|1025.7|1020.7|113
1643249700000|2022-01-27 02:15:00|1026|1021|1026.7|1021.7|1026.7|1021.7|1026|1021|52
1643250000000|2022-01-27 02:20:00|1026.6|1021.6|1028.3|1023.3|1028.6|1023.6|1026.5|1021.5|175
1643250300000|2022-01-27 02:25:00|1028.5|1023.5|1027|1022|1028.7|1023.7|1026.9|1021.9|70
1643250600000|2022-01-27 02:30:00|1027.3|1022.3|1027.4|1022.4|1027.9|1022.9|1027|1022|82
1643250900000|2022-01-27 02:35:00|1027.5|1022.5|1029.9|1024.9|1030.3|1025.3|1027.5|1022.5|96
1643251200000|2022-01-27 02:40:00|1030|1025|1030|1025|1030.6|1025.6|1029.3|1024.3|86
1643251500000|2022-01-27 02:45:00|1030.1|1025.1|1030.9|1025.9|1031|1026|1029.9|1024.9|102
1643251800000|2022-01-27 02:50:00|1030.8|1025.8|1029.4|1024.4|1030.9|1025.9|1029.3|1024.3|64
1643252100000|2022-01-27 02:55:00|1029.3|1024.3|1029|1024|1029.4|1024.4|1028.3|1023.3|60
1643252400000|2022-01-27 03:00:00|1029.1|1024.1|1027.5|1022.5|1029.8|1024.8|1027.5|1022.5|91
1643252700000|2022-01-27 03:05:00|1027.4|1022.4|1028.3|1023.3|1028.5|1023.5|1026.8|1021.8|121
1643253000000|2022-01-27 03:10:00|1028.4|1023.4|1027.8|1022.8|1028.5|1023.5|1027.5|1022.5|83
1643253300000|2022-01-27 03:15:00|1027.9|1022.9|1028.6|1023.6|1028.6|1023.6|1027|1022|104
1643253600000|2022-01-27 03:20:00|1028.7|1023.7|1029.1|1024.1|1029.5|1024.5|1028.2|1023.2|94
1643253900000|2022-01-27 03:25:00|1029|1024|1029.5|1024.5|1029.6|1024.6|1028.5|1023.5|97
1643254200000|2022-01-27 03:30:00|1029.6|1024.6|1030.2|1025.2|1030.3|1025.3|1029.3|1024.3|72
1643254500000|2022-01-27 03:35:00|1030.3|1025.3|1028.9|1023.9|1030.5|1025.5|1028.6|1023.6|101
1643254800000|2022-01-27 03:40:00|1028.8|1023.8|1027.4|1022.4|1028.8|1023.8|1027|1022|137
1643255100000|2022-01-27 03:45:00|1027.5|1022.5|1026.7|1021.7|1027.5|1022.5|1026.3|1021.3|84
1643255400000|2022-01-27 03:50:00|1026.6|1021.6|1027.2|1022.2|1027.4|1022.4|1026.5|1021.5|72
1643255700000|2022-01-27 03:55:00|1027.1|1022.1|1027.4|1022.4|1027.8|1022.8|1026.4|1021.4|65
1643256000000|2022-01-27 04:00:00|1027.3|1022.3|1026.7|1021.7|1028.1|1023.1|1026.7|1021.7|92
1643256300000|2022-01-27 04:05:00|1026.8|1021.8|1026.9|1021.9|1027.1|1022.1|1026.6|1021.6|119
1643256600000|2022-01-27 04:10:00|1026.8|1021.8|1027.4|1022.4|1027.4|1022.4|1026.7|1021.7|85
1643256900000|2022-01-27 04:15:00|1027.3|1022.3|1029|1024|1029|1024|1027.3|1022.3|87
1643257200000|2022-01-27 04:20:00|1029.1|1024.1|1029.1|1024.1|1029.3|1024.3|1028.3|1023.3|208
1643257500000|2022-01-27 04:25:00|1029|1024|1029.3|1024.3|1029.3|1024.3|1028.3|1023.3|54
1643257800000|2022-01-27 04:30:00|1029.4|1024.4|1029.4|1024.4|1029.6|1024.6|1029.2|1024.2|55
1643258100000|2022-01-27 04:35:00|1029.3|1024.3|1029.3|1024.3|1029.8|1024.8|1029.3|1024.3|30
1643258400000|2022-01-27 04:40:00|1029.2|1024.2|1028.1|1023.1|1029.3|1024.3|1028|1023|38
1643258700000|2022-01-27 04:45:00|1028.2|1023.2|1027.8|1022.8|1028.3|1023.3|1027.6|1022.6|71
1643259000000|2022-01-27 04:50:00|1027.7|1022.7|1028|1023|1028.3|1023.3|1027.6|1022.6|62
1643259300000|2022-01-27 04:55:00|1027.9|1022.9|1027.7|1022.7|1028.5|1023.5|1027.5|1022.5|118
1643259600000|2022-01-27 05:00:00|1027.8|1022.8|1029.5|1024.5|1029.8|1024.8|1027.7|1022.7|64
1643259900000|2022-01-27 05:05:00|1029.4|1024.4|1027.9|1022.9|1029.5|1024.5|1027.7|1022.7|61
1643260200000|2022-01-27 05:10:00|1028|1023|1027.1|1022.1|1028|1023|1027.1|1022.1|53
1643260500000|2022-01-27 05:15:00|1027|1022|1025.3|1020.3|1027|1022|1025.1|1020.1|44
1643260800000|2022-01-27 05:20:00|1025.4|1020.4|1026.1|1021.1|1026.9|1021.9|1025.3|1020.3|167
1643261100000|2022-01-27 05:25:00|1026|1021|1026|1021|1026.8|1021.8|1025.7|1020.7|38
1643261400000|2022-01-27 05:30:00|1025.9|1020.9|1025.9|1020.9|1026.7|1021.7|1024.9|1019.9|111
1643261700000|2022-01-27 05:35:00|1026|1021|1025.4|1020.4|1026.7|1021.7|1025|1020|114
1643262000000|2022-01-27 05:40:00|1025.7|1020.7|1025.6|1020.6|1025.8|1020.8|1025.1|1020.1|58
1643262300000|2022-01-27 05:45:00|1025.5|1020.5|1026|1021|1026.1|1021.1|1025.4|1020.4|43
1643262600000|2022-01-27 05:50:00|1026.1|1021.1|1025.9|1020.9|1026.6|1021.6|1025.8|1020.8|29
1643262900000|2022-01-27 05:55:00|1025.8|1020.8|1025.2|1020.2|1026|1021|1025.1|1020.1|53
1643263200000|2022-01-27 06:00:00|1025.1|1020.1|1026.1|1021.1|1026.4|1021.4|1025.1|1020.1|101
1643263500000|2022-01-27 06:05:00|1026|1021|1026.5|1021.5|1026.6|1021.6|1025.2|1020.2|82
1643263800000|2022-01-27 06:10:00|1026.1|1021.1|1026.5|1021.5|1027|1022|1025.8|1020.8|73
1643264100000|2022-01-27 06:15:00|1026.6|1021.6|1025.3|1020.3|1026.6|1021.6|1025.2|1020.2|180
1643264400000|2022-01-27 06:20:00|1025.4|1020.4|1025.3|1020.3|1026|1021|1025.2|1020.2|74
1643264700000|2022-01-27 06:25:00|1025.4|1020.4|1025.5|1020.5|1025.9|1020.9|1024.7|1019.7|70
1643265000000|2022-01-27 06:30:00|1025.2|1020.2|1025.7|1020.7|1025.9|1020.9|1024.7|1019.7|77
1643265300000|2022-01-27 06:35:00|1025.5|1020.5|1025.3|1020.3|1025.9|1020.9|1025.1|1020.1|107
1643265600000|2022-01-27 06:40:00|1025.2|1020.2|1024.8|1019.8|1025.4|1020.4|1024.7|1019.7|79
1643265900000|2022-01-27 06:45:00|1024.7|1019.7|1020.1|1015.1|1024.8|1019.8|1020|1015|129
1643266200000|2022-01-27 06:50:00|1020.2|1015.2|1022.8|1017.8|1023|1018|1020.1|1015.1|137
1643266500000|2022-01-27 06:55:00|1022.9|1017.9|1024.1|1019.1|1024.8|1019.8|1022.9|1017.9|105
1643266800000|2022-01-27 07:00:00|1024.2|1019.2|1027.9|1022.9|1027.9|1022.9|1024.2|1019.2|121
1643267100000|2022-01-27 07:05:00|1028|1023|1026.7|1021.7|1028.2|1023.2|1025.9|1020.9|119
1643267400000|2022-01-27 07:10:00|1026.6|1021.6|1028.3|1023.3|1029.8|1024.8|1025.6|1020.6|157
1643267700000|2022-01-27 07:15:00|1028.4|1023.4|1028|1023|1028.7|1023.7|1027.7|1022.7|77
1643268000000|2022-01-27 07:20:00|1028.1|1023.1|1026.5|1021.5|1028.2|1023.2|1026.2|1021.2|103
1643268300000|2022-01-27 07:25:00|1026.4|1021.4|1027.1|1022.1|1028|1023|1026.1|1021.1|122
1643268600000|2022-01-27 07:30:00|1027.2|1022.2|1027.2|1022.2|1028.8|1023.8|1027|1022|207
1643268900000|2022-01-27 07:35:00|1027.3|1022.3|1026.7|1021.7|1028|1023|1026.7|1021.7|173
1643269200000|2022-01-27 07:40:00|1026.8|1021.8|1027.2|1022.2|1028.4|1023.4|1026.7|1021.7|148
1643269500000|2022-01-27 07:45:00|1027.4|1022.4|1026.1|1021.1|1027.6|1022.6|1025.9|1020.9|166
1643269800000|2022-01-27 07:50:00|1025.9|1020.9|1026.3|1021.3|1026.6|1021.6|1024.8|1019.8|117
1643270100000|2022-01-27 07:55:00|1026.8|1021.8|1024.7|1019.7|1027.1|1022.1|1024.3|1019.3|190
1643270400000|2022-01-27 08:00:00|1024.6|1019.6|1027.2|1022.2|1027.8|1022.8|1023.8|1018.8|298
1643270700000|2022-01-27 08:05:00|1027.3|1022.3|1027.3|1022.3|1027.6|1022.6|1025.2|1020.2|231
1643271000000|2022-01-27 08:10:00|1027.2|1022.2|1029|1024|1029|1024|1024.9|1019.9|212
1643271300000|2022-01-27 08:15:00|1028.9|1023.9|1028.4|1023.4|1029.7|1024.7|1027.9|1022.9|223
1643271600000|2022-01-27 08:20:00|1028.7|1023.7|1029.3|1024.3|1029.9|1024.9|1028|1023|219
1643271900000|2022-01-27 08:25:00|1029.2|1024.2|1030.9|1025.9|1031|1026|1026.9|1021.9|253
1643272200000|2022-01-27 08:30:00|1031|1026|1030.8|1025.8|1031.2|1026.2|1029.7|1024.7|213
1643272500000|2022-01-27 08:35:00|1030.9|1025.9|1030.1|1025.1|1031.6|1026.6|1029.4|1024.4|186
1643272800000|2022-01-27 08:40:00|1030.2|1025.2|1032.4|1027.4|1033.1|1028.1|1029.9|1024.9|123
1643273100000|2022-01-27 08:45:00|1032.5|1027.5|1033.2|1028.2|1034.1|1029.1|1031.9|1026.9|148
1643273400000|2022-01-27 08:50:00|1033.4|1028.4|1034.9|1029.9|1034.9|1029.9|1033.2|1028.2|136
1643273700000|2022-01-27 08:55:00|1034.8|1029.8|1035|1030|1035.3|1030.3|1033.8|1028.8|133
1643274000000|2022-01-27 09:00:00|1034.8|1029.8|1035.1|1030.1|1036.1|1031.1|1034.4|1029.4|105
1643274300000|2022-01-27 09:05:00|1035.2|1030.2|1034.1|1029.1|1035.9|1030.9|1034|1029|156
1643274600000|2022-01-27 09:10:00|1034|1029|1034.7|1029.7|1035.4|1030.4|1034|1029|95
1643274900000|2022-01-27 09:15:00|1034.8|1029.8|1034.7|1029.7|1034.9|1029.9|1033.9|1028.9|115
1643275200000|2022-01-27 09:20:00|1034.8|1029.8|1036|1031|1036|1031|1033.6|1028.6|95
1643275500000|2022-01-27 09:25:00|1035.9|1030.9|1035.9|1030.9|1036.4|1031.4|1035.4|1030.4|106
1643275800000|2022-01-27 09:30:00|1035.8|1030.8|1034.8|1029.8|1036.2|1031.2|1034.4|1029.4|124
1643276100000|2022-01-27 09:35:00|1034.7|1029.7|1035.7|1030.7|1036.2|1031.2|1034.7|1029.7|119
1643276400000|2022-01-27 09:40:00|1035.6|1030.6|1036.7|1031.7|1037.1|1032.1|1034.8|1029.8|121
1643276700000|2022-01-27 09:45:00|1036.8|1031.8|1036.8|1031.8|1037.9|1032.9|1036.5|1031.5|168
1643277000000|2022-01-27 09:50:00|1036.7|1031.7|1037.8|1032.8|1037.9|1032.9|1036.6|1031.6|82
1643277300000|2022-01-27 09:55:00|1037.9|1032.9|1038.1|1033.1|1038.6|1033.6|1037.6|1032.6|131
1643277600000|2022-01-27 10:00:00|1038|1033|1038.9|1033.9|1039.2|1034.2|1037.5|1032.5|114
1643277900000|2022-01-27 10:05:00|1038.6|1033.6|1039|1034|1040|1035|1038.1|1033.1|168
1643278200000|2022-01-27 10:10:00|1039.1|1034.1|1038.6|1033.6|1039.8|1034.8|1038.5|1033.5|143
1643278500000|2022-01-27 10:15:00|1038.7|1033.7|1038|1033|1039.8|1034.8|1038|1033|146
1643278800000|2022-01-27 10:20:00|1038.2|1033.2|1037.8|1032.8|1038.5|1033.5|1037.5|1032.5|130
1643279100000|2022-01-27 10:25:00|1037.9|1032.9|1038.8|1033.8|1039|1034|1037.5|1032.5|97
1643279400000|2022-01-27 10:30:00|1038.7|1033.7|1039|1034|1039.3|1034.3|1037.6|1032.6|87
1643279700000|2022-01-27 10:35:00|1039.1|1034.1|1038.6|1033.6|1039.1|1034.1|1038.4|1033.4|80
1643280000000|2022-01-27 10:40:00|1038.5|1033.5|1037.6|1032.6|1038.8|1033.8|1037.5|1032.5|66
1643280300000|2022-01-27 10:45:00|1037.8|1032.8|1036.1|1031.1|1038.4|1033.4|1036.1|1031.1|110
1643280600000|2022-01-27 10:50:00|1035.8|1030.8|1033.1|1028.1|1035.8|1030.8|1032.8|1027.8|117
1643280900000|2022-01-27 10:55:00|1033.2|1028.2|1032.2|1027.2|1033.3|1028.3|1032.1|1027.1|114
1643281200000|2022-01-27 11:00:00|1032.1|1027.1|1031.5|1026.5|1032.5|1027.5|1029.8|1024.8|182
1643281500000|2022-01-27 11:05:00|1031.4|1026.4|1030.3|1025.3|1031.9|1026.9|1030.3|1025.3|120
1643281800000|2022-01-27 11:10:00|1030.4|1025.4|1032.4|1027.4|1032.5|1027.5|1030|1025|134
1643282100000|2022-01-27 11:15:00|1032.2|1027.2|1031.3|1026.3|1032.5|1027.5|1031.3|1026.3|66
1643282400000|2022-01-27 11:20:00|1031.2|1026.2|1030.5|1025.5|1032.1|1027.1|1029.6|1024.6|121
1643282700000|2022-01-27 11:25:00|1030.7|1025.7|1031.6|1026.6|1032|1027|1029.9|1024.9|126
1643283000000|2022-01-27 11:30:00|1031.5|1026.5|1030|1025|1031.6|1026.6|1029.7|1024.7|117
1643283300000|2022-01-27 11:35:00|1030.1|1025.1|1029.5|1024.5|1031.2|1026.2|1028.9|1023.9|102
1643283600000|2022-01-27 11:40:00|1029.2|1024.2|1029.8|1024.8|1030.3|1025.3|1029|1024|136
1643283900000|2022-01-27 11:45:00|1029.7|1024.7|1030.7|1025.7|1030.7|1025.7|1029|1024|124
1643284200000|2022-01-27 11:50:00|1030.8|1025.8|1033.1|1028.1|1033.1|1028.1|1030.8|1025.8|112
1643284500000|2022-01-27 11:55:00|1033|1028|1032.8|1027.8|1033.1|1028.1|1032|1027|129
1643284800000|2022-01-27 12:00:00|1032.9|1027.9|1032.5|1027.5|1032.9|1027.9|1031.6|1026.6|113
1643285100000|2022-01-27 12:05:00|1032.6|1027.6|1033.6|1028.6|1033.6|1028.6|1031.7|1026.7|94
1643285400000|2022-01-27 12:10:00|1033.5|1028.5|1035.6|1030.6|1036.2|1031.2|1033.4|1028.4|108
1643285700000|2022-01-27 12:15:00|1035.4|1030.4|1033.7|1028.7|1035.9|1030.9|1033.7|1028.7|126
1643286000000|2022-01-27 12:20:00|1033.6|1028.6|1032.4|1027.4|1033.9|1028.9|1032.3|1027.3|135
1643286300000|2022-01-27 12:25:00|1032.5|1027.5|1030.8|1025.8|1032.5|1027.5|1030.7|1025.7|119
1643286600000|2022-01-27 12:30:00|1030.7|1025.7|1029.1|1024.1|1030.9|1025.9|1028.8|1023.8|145
1643286900000|2022-01-27 12:35:00|1029.3|1024.3|1028.3|1023.3|1029.8|1024.8|1027.2|1022.2|208
1643287200000|2022-01-27 12:40:00|1028.4|1023.4|1026.1|1021.1|1029|1024|1025.7|1020.7|150
1643287500000|2022-01-27 12:45:00|1026|1021|1025.8|1020.8|1026.2|1021.2|1023.8|1018.8|225
1643287800000|2022-01-27 12:50:00|1025.5|1020.5|1025.2|1020.2|1027.3|1022.3|1025|1020|140
1643288100000|2022-01-27 12:55:00|1025.1|1020.1|1024.8|1019.8|1025.1|1020.1|1022.8|1017.8|227
1643288400000|2022-01-27 13:00:00|1024.7|1019.7|1022|1017|1025.3|1020.3|1021.3|1016.3|362
1643288700000|2022-01-27 13:05:00|1021.9|1016.9|1020.3|1015.3|1024.4|1019.4|1019.1|1014.1|328
1643289000000|2022-01-27 13:10:00|1020.1|1015.1|1020.8|1015.8|1022|1017|1018.3|1013.3|264
1643289300000|2022-01-27 13:15:00|1020.9|1015.9|1023.1|1018.1|1025.8|1020.8|1020.6|1015.6|271
1643289600000|2022-01-27 13:20:00|1023|1018|1020.9|1015.9|1024.2|1019.2|1020.3|1015.3|326
1643289900000|2022-01-27 13:25:00|1021|1016|1022|1017|1022.5|1017.5|1020.6|1015.6|182
1643290200000|2022-01-27 13:30:00|1022.5|1017.5|1022.8|1017.8|1023.9|1018.9|1019.6|1014.6|354
1643290500000|2022-01-27 13:35:00|1022.9|1017.9|1022.2|1017.2|1025.1|1020.1|1022.1|1017.1|313
1643290800000|2022-01-27 13:40:00|1022.1|1017.1|1021.4|1016.4|1023.7|1018.7|1021|1016|313
1643291100000|2022-01-27 13:45:00|1021.3|1016.3|1024.9|1019.9|1025.5|1020.5|1021.3|1016.3|202
1643291400000|2022-01-27 13:50:00|1024.8|1019.8|1024.2|1019.2|1026.3|1021.3|1024.2|1019.2|289
1643291700000|2022-01-27 13:55:00|1024.3|1019.3|1023.4|1018.4|1024.9|1019.9|1022|1017|334
1643292000000|2022-01-27 14:00:00|1023.3|1018.3|1025.7|1020.7|1026.1|1021.1|1022.9|1017.9|282
1643292300000|2022-01-27 14:05:00|1025.5|1020.5|1023.4|1018.4|1026.2|1021.2|1023.3|1018.3|270
1643292600000|2022-01-27 14:10:00|1023.3|1018.3|1023|1018|1023.9|1018.9|1022.9|1017.9|217
1643292900000|2022-01-27 14:15:00|1023.1|1018.1|1021.2|1016.2|1023.6|1018.6|1020.7|1015.7|250
1643293200000|2022-01-27 14:20:00|1021|1016|1023.9|1018.9|1024.1|1019.1|1020.4|1015.4|329
1643293500000|2022-01-27 14:25:00|1023.8|1018.8|1022.8|1017.8|1024.2|1019.2|1022.1|1017.1|178
1643293800000|2022-01-27 14:30:00|1022.9|1017.9|1024.8|1019.8|1025.7|1020.7|1021.1|1016.1|662
1643294100000|2022-01-27 14:35:00|1024.6|1019.6|1030.9|1025.9|1031.3|1026.3|1024.5|1019.5|652
1643294400000|2022-01-27 14:40:00|1031|1026|1031.7|1026.7|1033.9|1028.9|1030.5|1025.5|577
1643294700000|2022-01-27 14:45:00|1031.8|1026.8|1033|1028|1034.4|1029.4|1030.5|1025.5|436
1643295000000|2022-01-27 14:50:00|1033.1|1028.1|1032.3|1027.3|1035|1030|1031.9|1026.9|470
1643295300000|2022-01-27 14:55:00|1032.5|1027.5|1031.5|1026.5|1035|1030|1031.2|1026.2|412
1643295600000|2022-01-27 15:00:00|1031.7|1026.7|1029.8|1024.8|1032|1027|1027.7|1022.7|584
1643295900000|2022-01-27 15:05:00|1029.9|1024.9|1030|1025|1031.8|1026.8|1028.7|1023.7|395
1643296200000|2022-01-27 15:10:00|1029.9|1024.9|1030.8|1025.8|1031.8|1026.8|1029.2|1024.2|326
1643296500000|2022-01-27 15:15:00|1030.9|1025.9|1027.8|1022.8|1031.5|1026.5|1027.3|1022.3|381
1643296800000|2022-01-27 15:20:00|1027.9|1022.9|1026.6|1021.6|1030.5|1025.5|1026.5|1021.5|364
1643297100000|2022-01-27 15:25:00|1026.5|1021.5|1023|1018|1027|1022|1022.7|1017.7|325
1643297400000|2022-01-27 15:30:00|1023.2|1018.2|1017.5|1012.5|1024.2|1019.2|1017.5|1012.5|412
1643297700000|2022-01-27 15:35:00|1017.6|1012.6|1018.7|1013.7|1020.9|1015.9|1017.3|1012.3|383
1643298000000|2022-01-27 15:40:00|1018.6|1013.6|1022.5|1017.5|1023.3|1018.3|1018.2|1013.2|388
1643298300000|2022-01-27 15:45:00|1022.4|1017.4|1019.2|1014.2|1023.1|1018.1|1018.8|1013.8|379
1643298600000|2022-01-27 15:50:00|1019|1014|1021.8|1016.8|1023|1018|1019|1014|364
1643298900000|2022-01-27 15:55:00|1022.1|1017.1|1026.2|1021.2|1027.1|1022.1|1022|1017|352
1643299200000|2022-01-27 16:00:00|1026.1|1021.1|1029.3|1024.3|1029.7|1024.7|1026.1|1021.1|337
1643299500000|2022-01-27 16:05:00|1029.2|1024.2|1025.6|1020.6|1029.5|1024.5|1024.8|1019.8|268
1643299800000|2022-01-27 16:10:00|1025.5|1020.5|1026.4|1021.4|1027.1|1022.1|1024.3|1019.3|287
1643300100000|2022-01-27 16:15:00|1026.2|1021.2|1025.8|1020.8|1026.3|1021.3|1023.2|1018.2|231
1643300400000|2022-01-27 16:20:00|1025.6|1020.6|1024.5|1019.5|1028.3|1023.3|1024.3|1019.3|272
1643300700000|2022-01-27 16:25:00|1024.6|1019.6|1025.3|1020.3|1025.8|1020.8|1021.9|1016.9|306
1643301000000|2022-01-27 16:30:00|1025.2|1020.2|1025.9|1020.9|1026.2|1021.2|1024.1|1019.1|278
1643301300000|2022-01-27 16:35:00|1025.8|1020.8|1026|1021|1028.3|1023.3|1025.8|1020.8|219
1643301600000|2022-01-27 16:40:00|1025.8|1020.8|1025.4|1020.4|1027|1022|1025.1|1020.1|252
1643301900000|2022-01-27 16:45:00|1025.5|1020.5|1025.7|1020.7|1027.2|1022.2|1025.4|1020.4|292
1643302200000|2022-01-27 16:50:00|1025.8|1020.8|1024.5|1019.5|1026.3|1021.3|1024|1019|215
1643302500000|2022-01-27 16:55:00|1024.4|1019.4|1025.3|1020.3|1025.3|1020.3|1023.7|1018.7|206
1643302800000|2022-01-27 17:00:00|1025.6|1020.6|1026.4|1021.4|1026.4|1021.4|1024.6|1019.6|257
1643303100000|2022-01-27 17:05:00|1026|1021|1027.6|1022.6|1028.9|1023.9|1025.8|1020.8|220
1643303400000|2022-01-27 17:10:00|1027.8|1022.8|1028.3|1023.3|1028.9|1023.9|1026.7|1021.7|313
1643303700000|2022-01-27 17:15:00|1028.2|1023.2|1026.9|1021.9|1028.2|1023.2|1026.2|1021.2|245
1643304000000|2022-01-27 17:20:00|1026.7|1021.7|1027.1|1022.1|1027.9|1022.9|1026.1|1021.1|224
1643304300000|2022-01-27 17:25:00|1027.2|1022.2|1025.9|1020.9|1027.8|1022.8|1025.5|1020.5|241
1643304600000|2022-01-27 17:30:00|1025.8|1020.8|1024.2|1019.2|1027.2|1022.2|1024.2|1019.2|201
1643304900000|2022-01-27 17:35:00|1024.5|1019.5|1025.1|1020.1|1025.5|1020.5|1024|1019|215
1643305200000|2022-01-27 17:40:00|1025|1020|1025.9|1020.9|1026.8|1021.8|1024.6|1019.6|213
1643305500000|2022-01-27 17:45:00|1025.8|1020.8|1024.3|1019.3|1025.9|1020.9|1023.4|1018.4|275
1643305800000|2022-01-27 17:50:00|1024.4|1019.4|1025.8|1020.8|1026.7|1021.7|1024.4|1019.4|236
1643306100000|2022-01-27 17:55:00|1025.5|1020.5|1024.1|1019.1|1026.1|1021.1|1023.8|1018.8|311
1643306400000|2022-01-27 18:00:00|1024.2|1019.2|1026.2|1021.2|1027.6|1022.6|1024|1019|333
1643306700000|2022-01-27 18:05:00|1026.3|1021.3|1025.8|1020.8|1026.6|1021.6|1024.7|1019.7|309
1643307000000|2022-01-27 18:10:00|1025.9|1020.9|1026.6|1021.6|1026.9|1021.9|1025.7|1020.7|164
1643307300000|2022-01-27 18:15:00|1026.4|1021.4|1027.6|1022.6|1028.4|1023.4|1026.4|1021.4|324
1643307600000|2022-01-27 18:20:00|1027.5|1022.5|1027.1|1022.1|1027.6|1022.6|1026.5|1021.5|246
1643307900000|2022-01-27 18:25:00|1027.2|1022.2|1025.8|1020.8|1027.7|1022.7|1025.5|1020.5|252
1643308200000|2022-01-27 18:30:00|1025.9|1020.9|1026.7|1021.7|1027.5|1022.5|1025.8|1020.8|392
1643308500000|2022-01-27 18:35:00|1026.6|1021.6|1025.7|1020.7|1027.6|1022.6|1025.6|1020.6|249
1643308800000|2022-01-27 18:40:00|1025.8|1020.8|1026.2|1021.2|1026.9|1021.9|1025.2|1020.2|229
1643309100000|2022-01-27 18:45:00|1026.1|1021.1|1025.7|1020.7|1026.4|1021.4|1025.2|1020.2|222
1643309400000|2022-01-27 18:50:00|1025.6|1020.6|1025.5|1020.5|1026.4|1021.4|1025.3|1020.3|218
1643309700000|2022-01-27 18:55:00|1025.4|1020.4|1026.6|1021.6|1027.7|1022.7|1025|1020|291
1643310000000|2022-01-27 19:00:00|1026.5|1021.5|1028.3|1023.3|1028.6|1023.6|1026.5|1021.5|169
1643310300000|2022-01-27 19:05:00|1028.2|1023.2|1029.5|1024.5|1030.4|1025.4|1028.2|1023.2|199
1643310600000|2022-01-27 19:10:00|1029.3|1024.3|1028.7|1023.7|1030.1|1025.1|1028.7|1023.7|207
1643310900000|2022-01-27 19:15:00|1029|1024|1027.4|1022.4|1029.2|1024.2|1027.4|1022.4|205
1643311200000|2022-01-27 19:20:00|1027.3|1022.3|1026|1021|1027.3|1022.3|1026|1021|111
1643311500000|2022-01-27 19:25:00|1025.9|1020.9|1025.4|1020.4|1026.4|1021.4|1025.3|1020.3|195
1643311800000|2022-01-27 19:30:00|1025.3|1020.3|1024.2|1019.2|1026.3|1021.3|1023.3|1018.3|257
1643312100000|2022-01-27 19:35:00|1024.3|1019.3|1024.9|1019.9|1025|1020|1023.9|1018.9|344
1643312400000|2022-01-27 19:40:00|1024.8|1019.8|1025.2|1020.2|1026|1021|1024.7|1019.7|172
1643312700000|2022-01-27 19:45:00|1025.3|1020.3|1024.8|1019.8|1026.5|1021.5|1024.7|1019.7|234
1643313000000|2022-01-27 19:50:00|1024.7|1019.7|1023.3|1018.3|1024.7|1019.7|1022.9|1017.9|118
1643313300000|2022-01-27 19:55:00|1023.1|1018.1|1023.4|1018.4|1024.8|1019.8|1023|1018|176
1643313600000|2022-01-27 20:00:00|1023.2|1018.2|1024.5|1019.5|1024.9|1019.9|1023.1|1018.1|336
1643313900000|2022-01-27 20:05:00|1024.4|1019.4|1024.6|1019.6|1025.4|1020.4|1023.9|1018.9|229
1643314200000|2022-01-27 20:10:00|1024.8|1019.8|1024.4|1019.4|1024.9|1019.9|1023.6|1018.6|185
1643314500000|2022-01-27 20:15:00|1024.3|1019.3|1025.1|1020.1|1025.3|1020.3|1023.5|1018.5|244
1643314800000|2022-01-27 20:20:00|1025.2|1020.2|1024.7|1019.7|1025.9|1020.9|1023.9|1018.9|159
1643315100000|2022-01-27 20:25:00|1024.8|1019.8|1025.8|1020.8|1026.2|1021.2|1024.3|1019.3|180
1643315400000|2022-01-27 20:30:00|1025.7|1020.7|1026|1021|1026.8|1021.8|1025.4|1020.4|177
1643315700000|2022-01-27 20:35:00|1026.1|1021.1|1025.7|1020.7|1026.4|1021.4|1024.8|1019.8|193
1643316000000|2022-01-27 20:40:00|1025.6|1020.6|1027.1|1022.1|1027.8|1022.8|1025.2|1020.2|160
1643316300000|2022-01-27 20:45:00|1027.2|1022.2|1027.4|1022.4|1028.4|1023.4|1026.4|1021.4|226
1643316600000|2022-01-27 20:50:00|1027.2|1022.2|1027.4|1022.4|1027.7|1022.7|1026.7|1021.7|213
1643316900000|2022-01-27 20:55:00|1027.5|1022.5|1026.7|1021.7|1027.8|1022.8|1026.6|1021.6|135
1643317200000|2022-01-27 21:00:00|1026.9|1021.9|1027.3|1022.3|1027.9|1022.9|1026.8|1021.8|121
1643317500000|2022-01-27 21:05:00|1027.4|1022.4|1028.2|1023.2|1028.2|1023.2|1027.4|1022.4|114
1643317800000|2022-01-27 21:10:00|1028.1|1023.1|1027.5|1022.5|1028.2|1023.2|1027.2|1022.2|63
1643318100000|2022-01-27 21:15:00|1027.4|1022.4|1028|1023|1028|1023|1027.4|1022.4|58
1643318400000|2022-01-27 21:20:00|1027.9|1022.9|1028.3|1023.3|1028.5|1023.5|1027.6|1022.6|36
1643318700000|2022-01-27 21:25:00|1028|1023|1028.8|1023.8|1028.9|1023.9|1028|1023|68
1643319000000|2022-01-27 21:30:00|1028.9|1023.9|1029.2|1024.2|1029.8|1024.8|1028.5|1023.5|150
1643319300000|2022-01-27 21:35:00|1029.1|1024.1|1028.7|1023.7|1029.2|1024.2|1028.6|1023.6|30
1643319600000|2022-01-27 21:40:00|1028.9|1023.9|1029.3|1024.3|1030.1|1025.1|1028.9|1023.9|48
1643319900000|2022-01-27 21:45:00|1029.2|1024.2|1029.5|1024.5|1029.9|1024.9|1029.1|1024.1|51
1643320200000|2022-01-27 21:50:00|1029.6|1024.6|1028.6|1023.6|1029.6|1024.6|1028.4|1023.4|46
1643320500000|2022-01-27 21:55:00|1028.7|1023.7|1028.6|1023.6|1029.3|1024.3|1028.6|1023.6|76
1643324400000|2022-01-27 23:00:00|1032.9|1021.9|1029.9|1024.9|1032.9|1025.2|1029.5|1021.9|14
1643324700000|2022-01-27 23:05:00|1029.7|1024.7|1030.2|1025.2|1031.1|1026.1|1029.4|1024.4|45
1643325000000|2022-01-27 23:10:00|1030.3|1025.3|1030.7|1025.7|1031.1|1026.1|1030.2|1025.2|23
1643325300000|2022-01-27 23:15:00|1030.6|1025.6|1029.9|1024.9|1030.6|1025.6|1029.8|1024.8|27
1643325600000|2022-01-27 23:20:00|1030|1025|1029.9|1024.9|1030.4|1025.4|1029.6|1024.6|117
1643325900000|2022-01-27 23:25:00|1030|1025|1030.3|1025.3|1030.4|1025.4|1029.9|1024.9|61
1643326200000|2022-01-27 23:30:00|1030.2|1025.2|1030|1025|1030.3|1025.3|1029.7|1024.7|80
1643326500000|2022-01-27 23:35:00|1029.9|1024.9|1029.6|1024.6|1030.3|1025.3|1029.6|1024.6|71
1643326800000|2022-01-27 23:40:00|1029.7|1024.7|1029.7|1024.7|1030|1025|1029.3|1024.3|73
1643327100000|2022-01-27 23:45:00|1029.8|1024.8|1029.6|1024.6|1030|1025|1028.7|1023.7|91
1643327400000|2022-01-27 23:50:00|1029.5|1024.5|1029.2|1024.2|1029.8|1024.8|1028.8|1023.8|62
1643327700000|2022-01-27 23:55:00|1029.1|1024.1|1029|1024|1029.3|1024.3|1028.4|1023.4|77
1643328000000|2022-01-28 00:00:00|1028.9|1023.9|1028.8|1023.8|1028.9|1023.9|1027.6|1022.6|104
1643328300000|2022-01-28 00:05:00|1028.7|1023.7|1028.2|1023.2|1029.2|1024.2|1028.2|1023.2|79
1643328600000|2022-01-28 00:10:00|1028.3|1023.3|1028.6|1023.6|1028.8|1023.8|1027.7|1022.7|48
1643328900000|2022-01-28 00:15:00|1028.7|1023.7|1027.9|1022.9|1029.1|1024.1|1027.8|1022.8|56
1643329200000|2022-01-28 00:20:00|1028.1|1023.1|1027.6|1022.6|1028.2|1023.2|1027.5|1022.5|63
1643329500000|2022-01-28 00:25:00|1027.5|1022.5|1027.6|1022.6|1028.1|1023.1|1027.5|1022.5|84
1643329800000|2022-01-28 00:30:00|1027.5|1022.5|1026.6|1021.6|1027.6|1022.6|1026.5|1021.5|35
1643330100000|2022-01-28 00:35:00|1026.7|1021.7|1026.9|1021.9|1026.9|1021.9|1026.4|1021.4|26
1643330400000|2022-01-28 00:40:00|1027|1022|1026.7|1021.7|1027.2|1022.2|1026.4|1021.4|103
1643330700000|2022-01-28 00:45:00|1026.8|1021.8|1028.7|1023.7|1028.7|1023.7|1026.7|1021.7|79
1643331000000|2022-01-28 00:50:00|1028.6|1023.6|1028.1|1023.1|1028.7|1023.7|1027.8|1022.8|39
1643331300000|2022-01-28 00:55:00|1028.2|1023.2|1029.1|1024.1|1029.3|1024.3|1028.1|1023.1|76
1643331600000|2022-01-28 01:00:00|1029.2|1024.2|1028.9|1023.9|1030.2|1025.2|1027.3|1022.3|219
1643331900000|2022-01-28 01:05:00|1028.8|1023.8|1029.6|1024.6|1030.4|1025.4|1028.5|1023.5|154
1643332200000|2022-01-28 01:10:00|1029.7|1024.7|1029.8|1024.8|1030.6|1025.6|1029.6|1024.6|119
1643332500000|2022-01-28 01:15:00|1029.9|1024.9|1030|1025|1030|1025|1028.9|1023.9|154
1643332800000|2022-01-28 01:20:00|1030.1|1025.1|1030.7|1025.7|1031.7|1026.7|1030|1025|64
1643333100000|2022-01-28 01:25:00|1030.8|1025.8|1032|1027|1032.1|1027.1|1030.7|1025.7|70
1643333400000|2022-01-28 01:30:00|1031.9|1026.9|1030|1025|1032|1027|1029.7|1024.7|122
1643333700000|2022-01-28 01:35:00|1030.1|1025.1|1030.5|1025.5|1031.1|1026.1|1029.9|1024.9|74
1643334000000|2022-01-28 01:40:00|1030.4|1025.4|1031.5|1026.5|1031.8|1026.8|1030.1|1025.1|89
1643334300000|2022-01-28 01:45:00|1031.4|1026.4|1030.8|1025.8|1031.5|1026.5|1030.3|1025.3|101
1643334600000|2022-01-28 01:50:00|1030.9|1025.9|1030.3|1025.3|1031.5|1026.5|1030.2|1025.2|99
1643334900000|2022-01-28 01:55:00|1030.4|1025.4|1031.7|1026.7|1032|1027|1030.4|1025.4|132
1643335200000|2022-01-28 02:00:00|1031.6|1026.6|1032|1027|1032.1|1027.1|1030.9|1025.9|179
1643335500000|2022-01-28 02:05:00|1031.9|1026.9|1031.7|1026.7|1031.9|1026.9|1030.3|1025.3|85
1643335800000|2022-01-28 02:10:00|1031.8|1026.8|1030.8|1025.8|1031.9|1026.9|1030.7|1025.7|66
1643336100000|2022-01-28 02:15:00|1030.9|1025.9|1031.7|1026.7|1031.8|1026.8|1030.7|1025.7|76
1643336400000|2022-01-28 02:20:00|1031.8|1026.8|1032.3|1027.3|1032.3|1027.3|1031.6|1026.6|25
1643336700000|2022-01-28 02:25:00|1032.2|1027.2|1034.2|1029.2|1034.3|1029.3|1032.2|1027.2|69
1643337000000|2022-01-28 02:30:00|1034.3|1029.3|1033.5|1028.5|1034.3|1029.3|1033.4|1028.4|74
1643337300000|2022-01-28 02:35:00|1033|1028|1033.3|1028.3|1033.4|1028.4|1032.4|1027.4|51
1643337600000|2022-01-28 02:40:00|1033.2|1028.2|1033.7|1028.7|1033.7|1028.7|1033.1|1028.1|38
1643337900000|2022-01-28 02:45:00|1033.6|1028.6|1034.5|1029.5|1034.5|1029.5|1033.3|1028.3|83
1643338200000|2022-01-28 02:50:00|1034.4|1029.4|1035.6|1030.6|1035.7|1030.7|1034.2|1029.2|57
1643338500000|2022-01-28 02:55:00|1035.7|1030.7|1035.2|1030.2|1035.7|1030.7|1034.9|1029.9|92
1643338800000|2022-01-28 03:00:00|1035.3|1030.3|1034.7|1029.7|1035.6|1030.6|1034.2|1029.2|82
1643339100000|2022-01-28 03:05:00|1034.4|1029.4|1034.9|1029.9|1034.9|1029.9|1033.6|1028.6|38
1643339400000|2022-01-28 03:10:00|1035|1030|1034.6|1029.6|1035.3|1030.3|1034.3|1029.3|65
1643339700000|2022-01-28 03:15:00|1034.5|1029.5|1032.7|1027.7|1034.6|1029.6|1032.6|1027.6|24
1643340000000|2022-01-28 03:20:00|1032.8|1027.8|1032.8|1027.8|1033.5|1028.5|1032.5|1027.5|78
1643340300000|2022-01-28 03:25:00|1032.7|1027.7|1032.9|1027.9|1033.2|1028.2|1032.4|1027.4|55
1643340600000|2022-01-28 03:30:00|1032.8|1027.8|1031.5|1026.5|1033.2|1028.2|1031.4|1026.4|429
1643340900000|2022-01-28 03:35:00|1031.6|1026.6|1032.1|1027.1|1032.2|1027.2|1031.4|1026.4|82
1643341200000|2022-01-28 03:40:00|1032|1027|1032|1027|1032.1|1027.1|1031.8|1026.8|16
1643341500000|2022-01-28 03:45:00|1031.9|1026.9|1032.6|1027.6|1033.8|1028.8|1031.9|1026.9|37
1643341800000|2022-01-28 03:50:00|1032.7|1027.7|1033.5|1028.5|1033.6|1028.6|1032.6|1027.6|22
1643342100000|2022-01-28 03:55:00|1033.6|1028.6|1033.2|1028.2|1033.6|1028.6|1033.2|1028.2|83
1643342400000|2022-01-28 04:00:00|1033.3|1028.3|1033.4|1028.4|1033.7|1028.7|1033.2|1028.2|22
1643342700000|2022-01-28 04:05:00|1033.5|1028.5|1033.4|1028.4|1033.6|1028.6|1033.3|1028.3|42
1643343000000|2022-01-28 04:10:00|1033.5|1028.5|1033.5|1028.5|1033.7|1028.7|1033.4|1028.4|24
1643343300000|2022-01-28 04:15:00|1033.4|1028.4|1032.2|1027.2|1033.4|1028.4|1032|1027|21
1643343600000|2022-01-28 04:20:00|1032.3|1027.3|1031.4|1026.4|1032.3|1027.3|1031.4|1026.4|48
1643343900000|2022-01-28 04:25:00|1031.5|1026.5|1032.3|1027.3|1032.5|1027.5|1031.3|1026.3|64
1643344200000|2022-01-28 04:30:00|1032.5|1027.5|1032.7|1027.7|1032.9|1027.9|1032.3|1027.3|32
1643344500000|2022-01-28 04:35:00|1032.6|1027.6|1032.2|1027.2|1032.7|1027.7|1031.8|1026.8|69
1643344800000|2022-01-28 04:40:00|1032.3|1027.3|1033.8|1028.8|1033.8|1028.8|1032.1|1027.1|55
1643345100000|2022-01-28 04:45:00|1033.7|1028.7|1032.7|1027.7|1033.8|1028.8|1032.7|1027.7|50
1643345400000|2022-01-28 04:50:00|1032.6|1027.6|1032.1|1027.1|1032.7|1027.7|1031.8|1026.8|50
1643345700000|2022-01-28 04:55:00|1032.2|1027.2|1032.3|1027.3|1032.5|1027.5|1031.7|1026.7|106
1643346000000|2022-01-28 05:00:00|1032.2|1027.2|1031.7|1026.7|1032.3|1027.3|1031.6|1026.6|54
1643346300000|2022-01-28 05:05:00|1031.8|1026.8|1030.9|1025.9|1031.8|1026.8|1030.9|1025.9|29
1643346600000|2022-01-28 05:10:00|1030.8|1025.8|1031.5|1026.5|1031.7|1026.7|1030.8|1025.8|75
1643346900000|2022-01-28 05:15:00|1031.4|1026.4|1032.7|1027.7|1032.9|1027.9|1031.4|1026.4|140
1643347200000|2022-01-28 05:20:00|1032.5|1027.5|1033.9|1028.9|1034.1|1029.1|1032.5|1027.5|53
1643347500000|2022-01-28 05:25:00|1034|1029|1034.3|1029.3|1034.5|1029.5|1033.9|1028.9|14
1643347800000|2022-01-28 05:30:00|1034.4|1029.4|1034.1|1029.1|1034.5|1029.5|1034.1|1029.1|45
1643348100000|2022-01-28 05:35:00|1034|1029|1033.2|1028.2|1034.1|1029.1|1033|1028|68
1643348400000|2022-01-28 05:40:00|1033.3|1028.3|1033.2|1028.2|1037.1|1028.6|1031.4|1025.3|90
1643348700000|2022-01-28 05:45:00|1033.3|1028.3|1033|1028|1033.6|1028.6|1033|1028|70
1643349000000|2022-01-28 05:50:00|1033.1|1028.1|1033.4|1028.4|1033.5|1028.5|1033|1028|75
1643349300000|2022-01-28 05:55:00|1033.5|1028.5|1033.1|1028.1|1034.1|1029.1|1033|1028|60
1643349600000|2022-01-28 06:00:00|1033|1028|1032.9|1027.9|1033.7|1028.7|1032.3|1027.3|116
1643349900000|2022-01-28 06:05:00|1033|1028|1032.8|1027.8|1033|1028|1032|1027|84
1643350200000|2022-01-28 06:10:00|1032.7|1027.7|1032|1027|1032.7|1027.7|1030.9|1025.9|85
1643350500000|2022-01-28 06:15:00|1031.9|1026.9|1032.2|1027.2|1032.6|1027.6|1031.6|1026.6|86
1643350800000|2022-01-28 06:20:00|1032.1|1027.1|1032.9|1027.9|1033.3|1028.3|1032.1|1027.1|65
1643351100000|2022-01-28 06:25:00|1032.8|1027.8|1031.9|1026.9|1032.9|1027.9|1031.8|1026.8|24
1643351400000|2022-01-28 06:30:00|1031.8|1026.8|1031.6|1026.6|1031.9|1026.9|1031|1026|50
1643351700000|2022-01-28 06:35:00|1031.5|1026.5|1032.1|1027.1|1032.3|1027.3|1031.4|1026.4|70
1643352000000|2022-01-28 06:40:00|1032.2|1027.2|1031.9|1026.9|1032.6|1027.6|1031.3|1026.3|60
1643352300000|2022-01-28 06:45:00|1031.7|1026.7|1031.6|1026.6|1031.8|1026.8|1030.3|1025.3|33
1643352600000|2022-01-28 06:50:00|1031.7|1026.7|1031.3|1026.3|1031.7|1026.7|1030.5|1025.5|68
1643352900000|2022-01-28 06:55:00|1031.2|1026.2|1030.1|1025.1|1031.3|1026.3|1029.9|1024.9|62
1643353200000|2022-01-28 07:00:00|1030|1025|1029.2|1024.2|1030.4|1025.4|1028.8|1023.8|169
1643353500000|2022-01-28 07:05:00|1029.3|1024.3|1029.3|1024.3|1030.6|1025.6|1029.3|1024.3|61
1643353800000|2022-01-28 07:10:00|1029.2|1024.2|1029.1|1024.1|1029.5|1024.5|1028.4|1023.4|68
1643354100000|2022-01-28 07:15:00|1029.2|1024.2|1029.1|1024.1|1029.8|1024.8|1028.6|1023.6|93
1643354400000|2022-01-28 07:20:00|1029|1024|1027.9|1022.9|1029|1024|1027.4|1022.4|132
1643354700000|2022-01-28 07:25:00|1028|1023|1028.6|1023.6|1029.1|1024.1|1027|1022|127
1643355000000|2022-01-28 07:30:00|1028.7|1023.7|1028.5|1023.5|1029|1024|1027.8|1022.8|66
1643355300000|2022-01-28 07:35:00|1028.3|1023.3|1028.5|1023.5|1029|1024|1028|1023|66
1643355600000|2022-01-28 07:40:00|1028.4|1023.4|1029.7|1024.7|1030.2|1025.2|1028.2|1023.2|58
1643355900000|2022-01-28 07:45:00|1029.8|1024.8|1030.2|1025.2|1030.3|1025.3|1028.8|1023.8|108
1643356200000|2022-01-28 07:50:00|1030.1|1025.1|1030.6|1025.6|1031.1|1026.1|1029.2|1024.2|167
1643356500000|2022-01-28 07:55:00|1030.5|1025.5|1027.8|1022.8|1030.8|1025.8|1027.4|1022.4|152
1643356800000|2022-01-28 08:00:00|1027.9|1022.9|1023|1018|1027.9|1022.9|1022.9|1017.9|183
1643357100000|2022-01-28 08:05:00|1023.2|1018.2|1022.5|1017.5|1023.3|1018.3|1021.2|1016.2|196
1643357400000|2022-01-28 08:10:00|1022.4|1017.4|1020.8|1015.8|1023.2|1018.2|1020.8|1015.8|129
1643357700000|2022-01-28 08:15:00|1020.7|1015.7|1019.3|1014.3|1021.4|1016.4|1018.8|1013.8|207
1643358000000|2022-01-28 08:20:00|1019.1|1014.1|1020.2|1015.2|1020.4|1015.4|1017.6|1012.6|223
1643358300000|2022-01-28 08:25:00|1020.1|1015.1|1018.7|1013.7|1020.1|1015.1|1018.2|1013.2|224
1643358600000|2022-01-28 08:30:00|1018.8|1013.8|1016.5|1011.5|1018.8|1013.8|1015.6|1010.6|219
1643358900000|2022-01-28 08:35:00|1016.8|1011.8|1016.1|1011.1|1017|1012|1015.8|1010.8|137
1643359200000|2022-01-28 08:40:00|1016|1011|1015.9|1010.9|1017.1|1012.1|1015.7|1010.7|190
1643359500000|2022-01-28 08:45:00|1015.8|1010.8|1014.2|1009.2|1016.4|1011.4|1013.6|1008.6|193
1643359800000|2022-01-28 08:50:00|1014.1|1009.1|1015.4|1010.4|1015.8|1010.8|1014.1|1009.1|155
1643360100000|2022-01-28 08:55:00|1015.3|1010.3|1015|1010|1015.7|1010.7|1014|1009|149
1643360400000|2022-01-28 09:00:00|1014.6|1009.6|1013.5|1008.5|1015.1|1010.1|1013.3|1008.3|113
1643360700000|2022-01-28 09:05:00|1013.6|1008.6|1013.7|1008.7|1014.7|1009.7|1012.9|1007.9|185
1643361000000|2022-01-28 09:10:00|1013.8|1008.8|1014.1|1009.1|1015.6|1010.6|1013.8|1008.8|137
1643361300000|2022-01-28 09:15:00|1013.8|1008.8|1012.8|1007.8|1014.7|1009.7|1012.3|1007.3|182
1643361600000|2022-01-28 09:20:00|1012.6|1007.6|1012.3|1007.3|1013.8|1008.8|1012.2|1007.2|111
1643361900000|2022-01-28 09:25:00|1012.4|1007.4|1012.2|1007.2|1012.9|1007.9|1012|1007|122
1643362200000|2022-01-28 09:30:00|1012.1|1007.1|1013.8|1008.8|1014.1|1009.1|1012.1|1007.1|112
1643362500000|2022-01-28 09:35:00|1013.9|1008.9|1013.9|1008.9|1014.9|1009.9|1013.4|1008.4|111
1643362800000|2022-01-28 09:40:00|1014|1009|1013.2|1008.2|1014|1009|1012.8|1007.8|164
1643363100000|2022-01-28 09:45:00|1013.3|1008.3|1010.4|1005.4|1013.9|1008.9|1009.2|1004.2|183
1643363400000|2022-01-28 09:50:00|1010.5|1005.5|1009.2|1004.2|1010.5|1005.5|1008.5|1003.5|162
1643363700000|2022-01-28 09:55:00|1009.1|1004.1|1008.5|1003.5|1009.2|1004.2|1007.9|1002.9|168
1643364000000|2022-01-28 10:00:00|1008.4|1003.4|1008.9|1003.9|1009.9|1004.9|1007.9|1002.9|192
1643364300000|2022-01-28 10:05:00|1008.8|1003.8|1008.9|1003.9|1009.6|1004.6|1008.3|1003.3|190
1643364600000|2022-01-28 10:10:00|1009|1004|1008.1|1003.1|1009.4|1004.4|1008.1|1003.1|126
1643364900000|2022-01-28 10:15:00|1008|1003|1008.2|1003.2|1008.7|1003.7|1007.5|1002.5|115
1643365200000|2022-01-28 10:20:00|1008.1|1003.1|1008.4|1003.4|1008.5|1003.5|1007.5|1002.5|165
1643365500000|2022-01-28 10:25:00|1008.3|1003.3|1007.7|1002.7|1008.9|1003.9|1007.6|1002.6|128
1643365800000|2022-01-28 10:30:00|1007.8|1002.8|1006.6|1001.6|1008|1003|1006.6|1001.6|194
1643366100000|2022-01-28 10:35:00|1006.9|1001.9|1003.1|998.1|1007.6|1002.6|1002.9|997.9|156
1643366400000|2022-01-28 10:40:00|1003|998|1006|1001|1006.2|1001.2|1003|998|170
1643366700000|2022-01-28 10:45:00|1005.9|1000.9|1005.3|1000.3|1006.5|1001.5|1004.6|999.6|138
1643367000000|2022-01-28 10:50:00|1005.4|1000.4|1003.2|998.2|1005.4|1000.4|1002.9|997.9|112
1643367300000|2022-01-28 10:55:00|1003|998|1001.6|996.6|1003|998|999.4|994.4|183
1643367600000|2022-01-28 11:00:00|1001.5|996.5|999.8|994.8|1002.3|997.3|999.7|994.7|170
1643367900000|2022-01-28 11:05:00|1000|995|998|993|1000|995|997.7|992.7|186
1643368200000|2022-01-28 11:10:00|998.2|993.2|996.5|991.5|998.7|993.7|996.2|991.2|194
1643368500000|2022-01-28 11:15:00|996.6|991.6|996.9|991.9|997.2|992.2|995.9|990.9|219
1643368800000|2022-01-28 11:20:00|997|992|998.4|993.4|998.8|993.8|996.8|991.8|220
1643369100000|2022-01-28 11:25:00|998.5|993.5|999.7|994.7|1000.3|995.3|997.8|992.8|185
1643369400000|2022-01-28 11:30:00|1000|995|999.8|994.8|1000.1|995.1|997.2|992.2|165
1643369700000|2022-01-28 11:35:00|999.5|994.5|999.1|994.1|1000.4|995.4|998.5|993.5|157
1643370000000|2022-01-28 11:40:00|999|994|999.2|994.2|999.8|994.8|998.1|993.1|154
1643370300000|2022-01-28 11:45:00|999.5|994.5|1001.5|996.5|1001.6|996.6|999.2|994.2|111
1643370600000|2022-01-28 11:50:00|1001.6|996.6|1003.6|998.6|1004.1|999.1|1001.6|996.6|169
1643370900000|2022-01-28 11:55:00|1003.5|998.5|1006.2|1001.2|1006.3|1001.3|1003.1|998.1|141
1643371200000|2022-01-28 12:00:00|1006.1|1001.1|1005.7|1000.7|1006.9|1001.9|1003.7|998.7|122
1643371500000|2022-01-28 12:05:00|1005.6|1000.6|1003.9|998.9|1006.1|1001.1|1003.9|998.9|121
1643371800000|2022-01-28 12:10:00|1004|999|1005.8|1000.8|1006.4|1001.4|1004|999|106
1643372100000|2022-01-28 12:15:00|1005.5|1000.5|1005.7|1000.7|1006.5|1001.5|1005.2|1000.2|126
1643372400000|2022-01-28 12:20:00|1005.8|1000.8|1003.2|998.2|1005.8|1000.8|1002.8|997.8|89
1643372700000|2022-01-28 12:25:00|1003.3|998.3|1003.2|998.2|1003.6|998.6|1001.3|996.3|142
1643373000000|2022-01-28 12:30:00|1003.3|998.3|1005.2|1000.2|1006.7|1001.7|1003.2|998.2|152
1643373300000|2022-01-28 12:35:00|1005|1000|1003.5|998.5|1005.5|1000.5|1003.5|998.5|139
1643373600000|2022-01-28 12:40:00|1003.6|998.6|1001.7|996.7|1004.4|999.4|1001.2|996.2|158
1643373900000|2022-01-28 12:45:00|1001.8|996.8|1000.7|995.7|1002.3|997.3|1000.6|995.6|144
1643374200000|2022-01-28 12:50:00|1000.6|995.6|999.3|994.3|1000.8|995.8|998.4|993.4|210
1643374500000|2022-01-28 12:55:00|999.2|994.2|1000|995|1000.4|995.4|998.5|993.5|137
1643374800000|2022-01-28 13:00:00|1000.1|995.1|999.8|994.8|1001.2|996.2|998.3|993.3|265
1643375100000|2022-01-28 13:05:00|999.9|994.9|1002.3|997.3|1002.9|997.9|999.4|994.4|313
1643375400000|2022-01-28 13:10:00|1002.2|997.2|1008.7|1003.7|1008.9|1003.9|1001.9|996.9|261
1643375700000|2022-01-28 13:15:00|1008.6|1003.6|1006.9|1001.9|1011.4|1006.4|1006.5|1001.5|330
1643376000000|2022-01-28 13:20:00|1007.1|1002.1|1003|998|1008.3|1003.3|1002.7|997.7|283
1643376300000|2022-01-28 13:25:00|1002.9|997.9|1001.7|996.7|1003|998|1001.2|996.2|193
1643376600000|2022-01-28 13:30:00|1001.8|996.8|1004.5|999.5|1007.7|1002.7|1001.4|996.4|492
1643376900000|2022-01-28 13:35:00|1004.3|999.3|1006.7|1001.7|1009.3|1004.3|1003.6|998.6|466
1643377200000|2022-01-28 13:40:00|1006.6|1001.6|1005|1000|1008.1|1003.1|1003.5|998.5|359
1643377500000|2022-01-28 13:45:00|1004.8|999.8|1002.6|997.6|1004.9|999.9|1002.3|997.3|257
1643377800000|2022-01-28 13:50:00|1002.7|997.7|1002.4|997.4|1003.8|998.8|1001.7|996.7|320
1643378100000|2022-01-28 13:55:00|1002.5|997.5|1005.5|1000.5|1005.9|1000.9|1001.6|996.6|323
1643378400000|2022-01-28 14:00:00|1005.7|1000.7|1009.3|1004.3|1009.4|1004.4|1005|1000|358
1643378700000|2022-01-28 14:05:00|1009.4|1004.4|1009.3|1004.3|1011.4|1006.4|1007.2|1002.2|332
1643379000000|2022-01-28 14:10:00|1009.4|1004.4|1006.2|1001.2|1010|1005|1005.9|1000.9|253
1643379300000|2022-01-28 14:15:00|1006.1|1001.1|1002.7|997.7|1006.3|1001.3|1002.4|997.4|294
1643379600000|2022-01-28 14:20:00|1002.8|997.8|1002.3|997.3|1003.7|998.7|1002.2|997.2|237
1643379900000|2022-01-28 14:25:00|1002.2|997.2|1002.9|997.9|1003.3|998.3|1001.8|996.8|281
1643380200000|2022-01-28 14:30:00|1002.8|997.8|1000.1|995.1|1002.9|997.9|998.7|993.7|534
1643380500000|2022-01-28 14:35:00|1000.8|995.8|998.8|993.8|1001|996|998|993|556
1643380800000|2022-01-28 14:40:00|998.9|993.9|999.5|994.5|1000.7|995.7|998.5|993.5|473
1643381100000|2022-01-28 14:45:00|999.6|994.6|1000.5|995.5|1001.2|996.2|998|993|427
1643381400000|2022-01-28 14:50:00|1000.6|995.6|1002.3|997.3|1004.2|999.2|999.6|994.6|481
1643381700000|2022-01-28 14:55:00|1002.2|997.2|1002.2|997.2|1003|998|1000.8|995.8|423
1643382000000|2022-01-28 15:00:00|1002.1|997.1|999.8|994.8|1002.9|997.9|997.8|992.8|533
1643382300000|2022-01-28 15:05:00|999.7|994.7|1003.9|998.9|1004.6|999.6|999.1|994.1|461
1643382600000|2022-01-28 15:10:00|1003.8|998.8|1002.6|997.6|1007.3|1002.3|1001.8|996.8|473
1643382900000|2022-01-28 15:15:00|1002.5|997.5|1002.8|997.8|1004.3|999.3|1000.5|995.5|499
1643383200000|2022-01-28 15:20:00|1002.7|997.7|1001.5|996.5|1002.7|997.7|1001|996|354
1643383500000|2022-01-28 15:25:00|1001.3|996.3|1001.4|996.4|1001.6|996.6|998.8|993.8|381
1643383800000|2022-01-28 15:30:00|1001.5|996.5|999.4|994.4|1002|997|998.6|993.6|355
1643384100000|2022-01-28 15:35:00|999.7|994.7|1002|997|1002.9|997.9|999.2|994.2|334
1643384400000|2022-01-28 15:40:00|1001.9|996.9|1001.6|996.6|1003.1|998.1|1000|995|367
1643384700000|2022-01-28 15:45:00|1001.5|996.5|1006|1001|1006.3|1001.3|1001|996|364
1643385000000|2022-01-28 15:50:00|1006.1|1001.1|1006.8|1001.8|1007.1|1002.1|1003.8|998.8|357
1643385300000|2022-01-28 15:55:00|1006.9|1001.9|1003.5|998.5|1007.2|1002.2|1003.1|998.1|285
1643385600000|2022-01-28 16:00:00|1003.9|998.9|1004.9|999.9|1006.4|1001.4|1003.3|998.3|319
1643385900000|2022-01-28 16:05:00|1005|1000|1002.4|997.4|1005.6|1000.6|1002.3|997.3|282
1643386200000|2022-01-28 16:10:00|1002.3|997.3|1005.8|1000.8|1006|1001|1002.3|997.3|234
1643386500000|2022-01-28 16:15:00|1005.9|1000.9|1007.1|1002.1|1007.6|1002.6|1005.9|1000.9|161
1643386800000|2022-01-28 16:20:00|1007.4|1002.4|1004.8|999.8|1008.2|1003.2|1004.6|999.6|230
1643387100000|2022-01-28 16:25:00|1004.7|999.7|1005.9|1000.9|1007.6|1002.6|1004.7|999.7|268
1643387400000|2022-01-28 16:30:00|1006.3|1001.3|1008.4|1003.4|1009.1|1004.1|1005.9|1000.9|294
1643387700000|2022-01-28 16:35:00|1008.3|1003.3|1005.2|1000.2|1008.6|1003.6|1005.2|1000.2|192
1643388000000|2022-01-28 16:40:00|1005.1|1000.1|1003.8|998.8|1005.5|1000.5|1003|998|229
1643388300000|2022-01-28 16:45:00|1003.9|998.9|1005.1|1000.1|1005.1|1000.1|1002.1|997.1|218
1643388600000|2022-01-28 16:50:00|1005|1000|1005|1000|1007.2|1002.2|1004.6|999.6|142
1643388900000|2022-01-28 16:55:00|1004.9|999.9|1010.1|1005.1|1010.1|1005.1|1004.7|999.7|150
1643389200000|2022-01-28 17:00:00|1010.3|1005.3|1010.1|1005.1|1011|1006|1009.2|1004.2|205
1643389500000|2022-01-28 17:05:00|1010.2|1005.2|1011.2|1006.2|1011.4|1006.4|1010.1|1005.1|161
1643389800000|2022-01-28 17:10:00|1011.1|1006.1|1010.1|1005.1|1011.4|1006.4|1010|1005|204
1643390100000|2022-01-28 17:15:00|1010|1005|1009.1|1004.1|1010.1|1005.1|1009.1|1004.1|176
1643390400000|2022-01-28 17:20:00|1009|1004|1006.8|1001.8|1009.1|1004.1|1006.8|1001.8|198
1643390700000|2022-01-28 17:25:00|1006.9|1001.9|1008.2|1003.2|1008.3|1003.3|1006.2|1001.2|158
1643391000000|2022-01-28 17:30:00|1008.7|1003.7|1007.6|1002.6|1009.5|1004.5|1006.6|1001.6|194
1643391300000|2022-01-28 17:35:00|1007.7|1002.7|1007.3|1002.3|1008.1|1003.1|1007|1002|183
1643391600000|2022-01-28 17:40:00|1007.2|1002.2|1008.6|1003.6|1008.8|1003.8|1007.2|1002.2|160
1643391900000|2022-01-28 17:45:00|1008.7|1003.7|1009.2|1004.2|1009.3|1004.3|1007.8|1002.8|173
1643392200000|2022-01-28 17:50:00|1009.3|1004.3|1008.4|1003.4|1009.3|1004.3|1008|1003|187
1643392500000|2022-01-28 17:55:00|1008.5|1003.5|1008.7|1003.7|1009|1004|1007.9|1002.9|162
1643392800000|2022-01-28 18:00:00|1008.8|1003.8|1010.8|1005.8|1012|1007|1008.8|1003.8|203
1643393100000|2022-01-28 18:05:00|1010.7|1005.7|1010.6|1005.6|1011.4|1006.4|1010.3|1005.3|244
1643393400000|2022-01-28 18:10:00|1010.5|1005.5|1012|1007|1012|1007|1010.1|1005.1|228
1643393700000|2022-01-28 18:15:00|1011.9|1006.9|1011.4|1006.4|1012.6|1007.6|1011.1|1006.1|178
1643394000000|2022-01-28 18:20:00|1011.5|1006.5|1011.2|1006.2|1011.8|1006.8|1009.7|1004.7|204
1643394300000|2022-01-28 18:25:00|1011.4|1006.4|1010.9|1005.9|1011.4|1006.4|1009.7|1004.7|223
1643394600000|2022-01-28 18:30:00|1011.1|1006.1|1010.6|1005.6|1012.1|1007.1|1010.6|1005.6|203
1643394900000|2022-01-28 18:35:00|1010.4|1005.4|1010.1|1005.1|1011.3|1006.3|1010.1|1005.1|182
1643395200000|2022-01-28 18:40:00|1010.2|1005.2|1009.5|1004.5|1010.2|1005.2|1009.3|1004.3|198
1643395500000|2022-01-28 18:45:00|1009.6|1004.6|1008.8|1003.8|1009.8|1004.8|1008.7|1003.7|151
1643395800000|2022-01-28 18:50:00|1008.9|1003.9|1010|1005|1010.2|1005.2|1008.8|1003.8|253
1643396100000|2022-01-28 18:55:00|1009.9|1004.9|1009.9|1004.9|1010.6|1005.6|1009.8|1004.8|111
1643396400000|2022-01-28 19:00:00|1010.1|1005.1|1009.8|1004.8|1010.7|1005.7|1009.7|1004.7|146
1643396700000|2022-01-28 19:05:00|1009.9|1004.9|1007.1|1002.1|1009.9|1004.9|1007|1002|251
1643397000000|2022-01-28 19:10:00|1007|1002|1005.5|1000.5|1007.5|1002.5|1005.4|1000.4|235
1643397300000|2022-01-28 19:15:00|1005.3|1000.3|1005.3|1000.3|1005.8|1000.8|1005|1000|162
1643397600000|2022-01-28 19:20:00|1005.2|1000.2|1004.8|999.8|1006|1001|1004.7|999.7|198
1643397900000|2022-01-28 19:25:00|1004.7|999.7|1004.9|999.9|1005.4|1000.4|1004.7|999.7|183
1643398200000|2022-01-28 19:30:00|1005|1000|1005|1000|1005.3|1000.3|1004.3|999.3|121
1643398500000|2022-01-28 19:35:00|1004.9|999.9|1005.7|1000.7|1006.4|1001.4|1004.9|999.9|237
1643398800000|2022-01-28 19:40:00|1005.9|1000.9|1007.9|1002.9|1008.4|1003.4|1005.8|1000.8|152
1643399100000|2022-01-28 19:45:00|1008|1003|1009.3|1004.3|1009.4|1004.4|1007.9|1002.9|179
1643399400000|2022-01-28 19:50:00|1009.4|1004.4|1009.5|1004.5|1009.8|1004.8|1008.6|1003.6|154
1643399700000|2022-01-28 19:55:00|1009.6|1004.6|1011.1|1006.1|1011.4|1006.4|1009.5|1004.5|149
1643400000000|2022-01-28 20:00:00|1011.2|1006.2|1011.7|1006.7|1012.1|1007.1|1011|1006|195
1643400300000|2022-01-28 20:05:00|1011.6|1006.6|1012.4|1007.4|1012.5|1007.5|1011.1|1006.1|174
1643400600000|2022-01-28 20:10:00|1012.5|1007.5|1012.7|1007.7|1012.8|1007.8|1011.3|1006.3|165
1643400900000|2022-01-28 20:15:00|1012.8|1007.8|1012.5|1007.5|1013.1|1008.1|1012|1007|185
1643401200000|2022-01-28 20:20:00|1012.4|1007.4|1012.9|1007.9|1013.3|1008.3|1012.3|1007.3|96
1643401500000|2022-01-28 20:25:00|1012.8|1007.8|1012.9|1007.9|1013.2|1008.2|1012|1007|124
1643401800000|2022-01-28 20:30:00|1012.7|1007.7|1012.4|1007.4|1013|1008|1011.3|1006.3|137
1643402100000|2022-01-28 20:35:00|1012.2|1007.2|1013.2|1008.2|1013.4|1008.4|1012.1|1007.1|143
1643402400000|2022-01-28 20:40:00|1013.3|1008.3|1013.7|1008.7|1013.9|1008.9|1013.1|1008.1|127
1643402700000|2022-01-28 20:45:00|1013.6|1008.6|1015|1010|1015|1010|1013.2|1008.2|140
1643403000000|2022-01-28 20:50:00|1015.2|1010.2|1015.1|1010.1|1015.5|1010.5|1014.3|1009.3|257
1643403300000|2022-01-28 20:55:00|1015.2|1010.2|1015.6|1010.6|1015.6|1010.6|1014.8|1009.8|199
1643403600000|2022-01-28 21:00:00|1015.7|1010.7|1014|1009|1015.7|1010.7|1013.9|1008.9|139
1643403900000|2022-01-28 21:05:00|1014.1|1009.1|1014.4|1009.4|1014.9|1009.9|1014|1009|87
1643404200000|2022-01-28 21:10:00|1014.3|1009.3|1014.2|1009.2|1014.7|1009.7|1014.2|1009.2|33
1643404500000|2022-01-28 21:15:00|1014.3|1009.3|1014.2|1009.2|1014.5|1009.5|1014.2|1009.2|41
1643404800000|2022-01-28 21:20:00|1014.3|1009.3|1014.5|1009.5|1014.6|1009.6|1014|1009|48
1643405100000|2022-01-28 21:25:00|1014.6|1009.6|1014.7|1009.7|1015.1|1010.1|1014.3|1009.3|31
1643405400000|2022-01-28 21:30:00|1014.6|1009.6|1014.6|1009.6|1014.8|1009.8|1014.5|1009.5|41
1643405700000|2022-01-28 21:35:00|1014.8|1009.8|1014.9|1009.9|1015.1|1010.1|1014.7|1009.7|47
1643406000000|2022-01-28 21:40:00|1015|1010|1015.2|1010.2|1015.4|1010.4|1015|1010|28
1643406300000|2022-01-28 21:45:00|1015.1|1010.1|1015.2|1010.2|1015.2|1010.2|1014.8|1009.8|20
1643406600000|2022-01-28 21:50:00|1015.1|1010.1|1016|1011|1016|1011|1015.1|1010.1|9
1643406900000|2022-01-28 21:55:00|1015.8|1010.8|1016|1011|1016.2|1011.2|1015.3|1010.3|17
1643583600000|2022-01-30 23:00:00|1018.4|1007.4|1014.1|1009.1|1018.4|1009.2|1013.5|1007.4|40
1643583900000|2022-01-30 23:05:00|1013.8|1008.8|1013.8|1008.8|1014.6|1009.6|1013.5|1008.5|91
1643584200000|2022-01-30 23:10:00|1013.7|1008.7|1014.1|1009.1|1014.1|1009.1|1013.3|1008.3|133
1643584500000|2022-01-30 23:15:00|1014.2|1009.2|1013.5|1008.5|1014.4|1009.4|1013.4|1008.4|79
1643584800000|2022-01-30 23:20:00|1013.7|1008.7|1013.9|1008.9|1014.1|1009.1|1013.5|1008.5|110
1643585100000|2022-01-30 23:25:00|1014|1009|1014.2|1009.2|1014.4|1009.4|1013.6|1008.6|62
1643585400000|2022-01-30 23:30:00|1014.4|1009.4|1013.5|1008.5|1014.7|1009.7|1013.4|1008.4|54
1643585700000|2022-01-30 23:35:00|1013.4|1008.4|1013.7|1008.7|1014|1009|1012.7|1007.7|94
1643586000000|2022-01-30 23:40:00|1013.8|1008.8|1013.9|1008.9|1014.3|1009.3|1013.3|1008.3|62
1643586300000|2022-01-30 23:45:00|1013.8|1008.8|1013.4|1008.4|1014.3|1009.3|1012.9|1007.9|116
1643586600000|2022-01-30 23:50:00|1013.6|1008.6|1012.8|1007.8|1013.7|1008.7|1012.2|1007.2|100
1643586900000|2022-01-30 23:55:00|1012.9|1007.9|1013.5|1008.5|1013.8|1008.8|1012|1007|97
1643587200000|2022-01-31 00:00:00|1013.7|1008.7|1014.3|1009.3|1014.4|1009.4|1013.4|1008.4|90
1643587500000|2022-01-31 00:05:00|1014.2|1009.2|1014.1|1009.1|1014.6|1009.6|1013.6|1008.6|87
1643587800000|2022-01-31 00:10:00|1014.2|1009.2|1015.2|1010.2|1015.4|1010.4|1014.2|1009.2|85
1643588100000|2022-01-31 00:15:00|1015.1|1010.1|1014.7|1009.7|1015.6|1010.6|1014.3|1009.3|118
1643588400000|2022-01-31 00:20:00|1014.8|1009.8|1013.5|1008.5|1015.3|1010.3|1013.5|1008.5|84
1643588700000|2022-01-31 00:25:00|1013.6|1008.6|1014.7|1009.7|1014.9|1009.9|1013.5|1008.5|114
1643589000000|2022-01-31 00:30:00|1014.6|1009.6|1014.3|1009.3|1014.9|1009.9|1014.2|1009.2|118
1643589300000|2022-01-31 00:35:00|1014.4|1009.4|1014.8|1009.8|1014.9|1009.9|1014.4|1009.4|92
1643589600000|2022-01-31 00:40:00|1014.7|1009.7|1014|1009|1014.7|1009.7|1013.6|1008.6|42
1643589900000|2022-01-31 00:45:00|1014.1|1009.1|1013.4|1008.4|1014.4|1009.4|1013.4|1008.4|56
1643590200000|2022-01-31 00:50:00|1013.5|1008.5|1012.6|1007.6|1013.6|1008.6|1012.5|1007.5|72
1643590500000|2022-01-31 00:55:00|1012.7|1007.7|1012.9|1007.9|1013.7|1008.7|1012.6|1007.6|84
1643590800000|2022-01-31 01:00:00|1013|1008|1014.3|1009.3|1015.6|1010.6|1013|1008|103
1643591100000|2022-01-31 01:05:00|1014.2|1009.2|1014.1|1009.1|1014.4|1009.4|1012.9|1007.9|99
1643591400000|2022-01-31 01:10:00|1014.2|1009.2|1013.9|1008.9|1014.3|1009.3|1013.6|1008.6|65
1643591700000|2022-01-31 01:15:00|1013.8|1008.8|1013.5|1008.5|1014|1009|1013.2|1008.2|124
1643592000000|2022-01-31 01:20:00|1013.4|1008.4|1013.8|1008.8|1014.2|1009.2|1013.4|1008.4|116
1643592300000|2022-01-31 01:25:00|1013.6|1008.6|1014.1|1009.1|1014.4|1009.4|1013.5|1008.5|77
1643592600000|2022-01-31 01:30:00|1014.2|1009.2|1013.8|1008.8|1014.6|1009.6|1013.7|1008.7|71
1643592900000|2022-01-31 01:35:00|1013.9|1008.9|1014.8|1009.8|1015.1|1010.1|1013.9|1008.9|65
1643593200000|2022-01-31 01:40:00|1014.6|1009.6|1015|1010|1016.3|1011.3|1014.6|1009.6|85
1643593500000|2022-01-31 01:45:00|1015.1|1010.1|1015.7|1010.7|1015.9|1010.9|1014.7|1009.7|68
1643593800000|2022-01-31 01:50:00|1015.8|1010.8|1016.2|1011.2|1017.2|1012.2|1015.8|1010.8|39
1643594100000|2022-01-31 01:55:00|1016.1|1011.1|1016.6|1011.6|1017.3|1012.3|1015.9|1010.9|76
1643594400000|2022-01-31 02:00:00|1016.5|1011.5|1017|1012|1017.1|1012.1|1016|1011|56
1643594700000|2022-01-31 02:05:00|1017.1|1012.1|1017.3|1012.3|1017.5|1012.5|1016.9|1011.9|49
1643595000000|2022-01-31 02:10:00|1017.4|1012.4|1017.3|1012.3|1017.8|1012.8|1017.2|1012.2|69
1643595300000|2022-01-31 02:15:00|1017.2|1012.2|1018|1013|1018.1|1013.1|1017.2|1012.2|71
1643595600000|2022-01-31 02:20:00|1018.2|1013.2|1017.8|1012.8|1018.5|1013.5|1017.8|1012.8|70
1643595900000|2022-01-31 02:25:00|1017.9|1012.9|1017|1012|1017.9|1012.9|1016.9|1011.9|50
1643596200000|2022-01-31 02:30:00|1017.1|1012.1|1017|1012|1017.2|1012.2|1017|1012|41
1643596500000|2022-01-31 02:35:00|1017.1|1012.1|1017|1012|1017.4|1012.4|1016.9|1011.9|77
1643596800000|2022-01-31 02:40:00|1016.9|1011.9|1016.9|1011.9|1017.3|1012.3|1016.8|1011.8|54
1643597100000|2022-01-31 02:45:00|1017|1012|1016.4|1011.4|1017|1012|1016.4|1011.4|45
1643597400000|2022-01-31 02:50:00|1016.5|1011.5|1017.2|1012.2|1017.8|1012.8|1016|1011|114
1643597700000|2022-01-31 02:55:00|1017.3|1012.3|1017.4|1012.4|1017.4|1012.4|1016.9|1011.9|49
1643598000000|2022-01-31 03:00:00|1017.3|1012.3|1016.5|1011.5|1017.5|1012.5|1016.1|1011.1|61
1643598300000|2022-01-31 03:05:00|1016.6|1011.6|1014.9|1009.9|1016.6|1011.6|1014.9|1009.9|42
1643598600000|2022-01-31 03:10:00|1015|1010|1015.6|1010.6|1015.9|1010.9|1014.9|1009.9|105
1643598900000|2022-01-31 03:15:00|1015.7|1010.7|1015.2|1010.2|1015.9|1010.9|1014.6|1009.6|188
1643599200000|2022-01-31 03:20:00|1015.3|1010.3|1015.6|1010.6|1015.9|1010.9|1015.2|1010.2|30
1643599500000|2022-01-31 03:25:00|1015.7|1010.7|1015.2|1010.2|1015.7|1010.7|1015.2|1010.2|29
1643599800000|2022-01-31 03:30:00|1015.3|1010.3|1015.4|1010.4|1015.6|1010.6|1015.2|1010.2|13
1643600100000|2022-01-31 03:35:00|1015.3|1010.3|1015.7|1010.7|1015.9|1010.9|1015.3|1010.3|100
1643600400000|2022-01-31 03:40:00|1015.8|1010.8|1015.7|1010.7|1016|1011|1015.6|1010.6|37
1643600700000|2022-01-31 03:45:00|1015.6|1010.6|1015.4|1010.4|1015.9|1010.9|1015.3|1010.3|68
1643601000000|2022-01-31 03:50:00|1015.5|1010.5|1014.7|1009.7|1015.7|1010.7|1014.6|1009.6|40
1643601300000|2022-01-31 03:55:00|1014.6|1009.6|1014.8|1009.8|1015.1|1010.1|1014.6|1009.6|30
1643601600000|2022-01-31 04:00:00|1014.9|1009.9|1014.8|1009.8|1015|1010|1014.7|1009.7|62
1643601900000|2022-01-31 04:05:00|1014.9|1009.9|1014.3|1009.3|1014.9|1009.9|1014.3|1009.3|29
1643602200000|2022-01-31 04:10:00|1014.2|1009.2|1013.6|1008.6|1014.6|1009.6|1013.5|1008.5|51
1643602500000|2022-01-31 04:15:00|1013.7|1008.7|1014.4|1009.4|1014.7|1009.7|1013.7|1008.7|24
1643602800000|2022-01-31 04:20:00|1014.5|1009.5|1014.8|1009.8|1015.2|1010.2|1014.4|1009.4|56
1643603100000|2022-01-31 04:25:00|1014.9|1009.9|1014.5|1009.5|1015.1|1010.1|1014.5|1009.5|41
1643603400000|2022-01-31 04:30:00|1014.6|1009.6|1014.2|1009.2|1014.9|1009.9|1013.6|1008.6|79
1643603700000|2022-01-31 04:35:00|1014.1|1009.1|1014.6|1009.6|1014.6|1009.6|1013.6|1008.6|33
1643604000000|2022-01-31 04:40:00|1014.7|1009.7|1014.8|1009.8|1015|1010|1014.3|1009.3|33
1643604300000|2022-01-31 04:45:00|1014.9|1009.9|1015.1|1010.1|1015.5|1010.5|1014.8|1009.8|23
1643604600000|2022-01-31 04:50:00|1015|1010|1015.3|1010.3|1015.4|1010.4|1014.8|1009.8|45
1643604900000|2022-01-31 04:55:00|1015.2|1010.2|1015.1|1010.1|1015.5|1010.5|1014.8|1009.8|62
1643605200000|2022-01-31 05:00:00|1015.2|1010.2|1014.3|1009.3|1015.5|1010.5|1014.1|1009.1|65
1643605500000|2022-01-31 05:05:00|1014.4|1009.4|1014.5|1009.5|1015|1010|1014.3|1009.3|51
1643605800000|2022-01-31 05:10:00|1014.4|1009.4|1015|1010|1015|1010|1014|1009|47
1643606100000|2022-01-31 05:15:00|1015.1|1010.1|1014.6|1009.6|1015.2|1010.2|1014.2|1009.2|24
1643606400000|2022-01-31 05:20:00|1014.7|1009.7|1014.5|1009.5|1015.1|1010.1|1014.3|1009.3|36
1643606700000|2022-01-31 05:25:00|1014.6|1009.6|1014.7|1009.7|1014.9|1009.9|1014|1009|45
1643607000000|2022-01-31 05:30:00|1014.6|1009.6|1016|1011|1016.3|1011.3|1014.3|1009.3|51
1643607300000|2022-01-31 05:35:00|1016.1|1011.1|1017.3|1012.3|1017.5|1012.5|1016.1|1011.1|76
1643607600000|2022-01-31 05:40:00|1017.2|1012.2|1016.6|1011.6|1017.2|1012.2|1015.9|1010.9|68
1643607900000|2022-01-31 05:45:00|1016.7|1011.7|1016.7|1011.7|1017.2|1012.2|1016.4|1011.4|36
1643608200000|2022-01-31 05:50:00|1016.8|1011.8|1016.7|1011.7|1016.9|1011.9|1016.5|1011.5|24
1643608500000|2022-01-31 05:55:00|1016.6|1011.6|1017.4|1012.4|1017.4|1012.4|1016.5|1011.5|35
1643608800000|2022-01-31 06:00:00|1017.3|1012.3|1017.1|1012.1|1017.7|1012.7|1016.6|1011.6|170
1643609100000|2022-01-31 06:05:00|1017|1012|1017.1|1012.1|1017.1|1012.1|1016|1011|66
1643609400000|2022-01-31 06:10:00|1017.4|1012.4|1016.9|1011.9|1017.5|1012.5|1016.2|1011.2|65
1643609700000|2022-01-31 06:15:00|1016.7|1011.7|1016.7|1011.7|1017.6|1012.6|1016.4|1011.4|47
1643610000000|2022-01-31 06:20:00|1016.9|1011.9|1017.3|1012.3|1017.4|1012.4|1016.7|1011.7|49
1643610300000|2022-01-31 06:25:00|1017.7|1012.7|1017.5|1012.5|1018|1013|1017.3|1012.3|30
1643610600000|2022-01-31 06:30:00|1017.6|1012.6|1018.1|1013.1|1018.2|1013.2|1017.6|1012.6|41
1643610900000|2022-01-31 06:35:00|1018|1013|1018.1|1013.1|1018.2|1013.2|1017.5|1012.5|51
1643611200000|2022-01-31 06:40:00|1018|1013|1018|1013|1018.1|1013.1|1017.9|1012.9|41
1643611500000|2022-01-31 06:45:00|1018.1|1013.1|1017.8|1012.8|1018.3|1013.3|1017.8|1012.8|93
1643611800000|2022-01-31 06:50:00|1017.9|1012.9|1017.7|1012.7|1018.1|1013.1|1017.7|1012.7|18
1643612100000|2022-01-31 06:55:00|1017.8|1012.8|1018.3|1013.3|1018.7|1013.7|1017.7|1012.7|47
1643612400000|2022-01-31 07:00:00|1018.1|1013.1|1016.6|1011.6|1018.2|1013.2|1016|1011|87
1643612700000|2022-01-31 07:05:00|1016.7|1011.7|1015.3|1010.3|1016.9|1011.9|1014.9|1009.9|87
1643613000000|2022-01-31 07:10:00|1015.4|1010.4|1015.3|1010.3|1015.7|1010.7|1014.9|1009.9|65
1643613300000|2022-01-31 07:15:00|1015.4|1010.4|1015.6|1010.6|1016.6|1011.6|1015.3|1010.3|64
1643613600000|2022-01-31 07:20:00|1015.5|1010.5|1015.4|1010.4|1016|1011|1015.2|1010.2|91
1643613900000|2022-01-31 07:25:00|1015.3|1010.3|1016.2|1011.2|1016.5|1011.5|1015.2|1010.2|65
1643614200000|2022-01-31 07:30:00|1016.1|1011.1|1016.6|1011.6|1017.6|1012.6|1015.9|1010.9|190
1643614500000|2022-01-31 07:35:00|1016.5|1011.5|1016.3|1011.3|1016.7|1011.7|1015.1|1010.1|219
1643614800000|2022-01-31 07:40:00|1016.2|1011.2|1016.7|1011.7|1016.8|1011.8|1015.3|1010.3|75
1643615100000|2022-01-31 07:45:00|1016.8|1011.8|1016.7|1011.7|1017|1012|1016.4|1011.4|40
1643615400000|2022-01-31 07:50:00|1016.5|1011.5|1016.7|1011.7|1017.2|1012.2|1015.5|1010.5|99
1643615700000|2022-01-31 07:55:00|1016.8|1011.8|1016.7|1011.7|1016.9|1011.9|1016|1011|90
1643616000000|2022-01-31 08:00:00|1016.8|1011.8|1015.4|1010.4|1017.9|1012.9|1015.3|1010.3|160
1643616300000|2022-01-31 08:05:00|1015.3|1010.3|1016.4|1011.4|1016.4|1011.4|1013.8|1008.8|192
1643616600000|2022-01-31 08:10:00|1016.3|1011.3|1015.2|1010.2|1017|1012|1014.7|1009.7|147
1643616900000|2022-01-31 08:15:00|1015.1|1010.1|1014|1009|1016.9|1011.9|1013.6|1008.6|136
1643617200000|2022-01-31 08:20:00|1014.3|1009.3|1016.3|1011.3|1017.8|1012.8|1014.2|1009.2|222
1643617500000|2022-01-31 08:25:00|1016.4|1011.4|1016.8|1011.8|1017.6|1012.6|1016.2|1011.2|219
1643617800000|2022-01-31 08:30:00|1016.6|1011.6|1017.3|1012.3|1017.3|1012.3|1016.4|1011.4|162
1643618100000|2022-01-31 08:35:00|1017.2|1012.2|1016.6|1011.6|1017.4|1012.4|1015.7|1010.7|198
1643618400000|2022-01-31 08:40:00|1016.7|1011.7|1017.6|1012.6|1017.6|1012.6|1015.8|1010.8|162
1643618700000|2022-01-31 08:45:00|1017.8|1012.8|1018.2|1013.2|1018.3|1013.3|1016.8|1011.8|144
1643619000000|2022-01-31 08:50:00|1018.1|1013.1|1018.6|1013.6|1019.5|1014.5|1017.1|1012.1|157
1643619300000|2022-01-31 08:55:00|1018.7|1013.7|1018.7|1013.7|1019.4|1014.4|1018.1|1013.1|146
1643619600000|2022-01-31 09:00:00|1018.8|1013.8|1021.3|1016.3|1022.2|1017.2|1018.6|1013.6|121
1643619900000|2022-01-31 09:05:00|1021.4|1016.4|1019.8|1014.8|1021.5|1016.5|1019.8|1014.8|112
1643620200000|2022-01-31 09:10:00|1019.9|1014.9|1019.5|1014.5|1021|1016|1019.4|1014.4|154
1643620500000|2022-01-31 09:15:00|1019.6|1014.6|1018.9|1013.9|1020.1|1015.1|1018.4|1013.4|93
1643620800000|2022-01-31 09:20:00|1018.8|1013.8|1017.5|1012.5|1019.1|1014.1|1017|1012|102
1643621100000|2022-01-31 09:25:00|1017.4|1012.4|1016.8|1011.8|1018|1013|1016.5|1011.5|118
1643621400000|2022-01-31 09:30:00|1016.7|1011.7|1015.9|1010.9|1016.8|1011.8|1015.1|1010.1|69
1643621700000|2022-01-31 09:35:00|1016|1011|1016.5|1011.5|1017.5|1012.5|1016|1011|78
1643622000000|2022-01-31 09:40:00|1016.4|1011.4|1016.9|1011.9|1018.3|1013.3|1016.4|1011.4|136
1643622300000|2022-01-31 09:45:00|1017.1|1012.1|1018.8|1013.8|1018.8|1013.8|1016.7|1011.7|105
1643622600000|2022-01-31 09:50:00|1018.9|1013.9|1017|1012|1019.3|1014.3|1016.7|1011.7|149
1643622900000|2022-01-31 09:55:00|1016.9|1011.9|1017.2|1012.2|1017.5|1012.5|1016.3|1011.3|89
1643623200000|2022-01-31 10:00:00|1017.1|1012.1|1016.6|1011.6|1017.1|1012.1|1016|1011|73
1643623500000|2022-01-31 10:05:00|1016.5|1011.5|1015.7|1010.7|1016.6|1011.6|1014.8|1009.8|121
1643623800000|2022-01-31 10:10:00|1015.6|1010.6|1015.7|1010.7|1015.7|1010.7|1014.5|1009.5|109
1643624100000|2022-01-31 10:15:00|1015.6|1010.6|1016.7|1011.7|1017.1|1012.1|1015.6|1010.6|103
1643624400000|2022-01-31 10:20:00|1016.6|1011.6|1016.4|1011.4|1017.1|1012.1|1015.6|1010.6|116
1643624700000|2022-01-31 10:25:00|1016.5|1011.5|1017|1012|1017.7|1012.7|1016.5|1011.5|91
1643625000000|2022-01-31 10:30:00|1017.1|1012.1|1016.1|1011.1|1017.3|1012.3|1015.3|1010.3|121
1643625300000|2022-01-31 10:35:00|1016|1011|1014.8|1009.8|1016.1|1011.1|1014.7|1009.7|117
1643625600000|2022-01-31 10:40:00|1015|1010|1015.4|1010.4|1016.2|1011.2|1014.9|1009.9|79
1643625900000|2022-01-31 10:45:00|1015.5|1010.5|1015.5|1010.5|1016.2|1011.2|1015.4|1010.4|95
1643626200000|2022-01-31 10:50:00|1015.6|1010.6|1015.8|1010.8|1016.2|1011.2|1015.4|1010.4|69
1643626500000|2022-01-31 10:55:00|1016|1011|1016|1011|1016.5|1011.5|1015.9|1010.9|139
1643626800000|2022-01-31 11:00:00|1015.9|1010.9|1015.4|1010.4|1016|1011|1014.8|1009.8|69
1643627100000|2022-01-31 11:05:00|1015.5|1010.5|1015.8|1010.8|1016.1|1011.1|1015.1|1010.1|63
1643627400000|2022-01-31 11:10:00|1015.9|1010.9|1016.3|1011.3|1016.4|1011.4|1015.8|1010.8|88
1643627700000|2022-01-31 11:15:00|1016.2|1011.2|1017.1|1012.1|1017.5|1012.5|1016|1011|95
1643628000000|2022-01-31 11:20:00|1017|1012|1017.1|1012.1|1017.8|1012.8|1016.5|1011.5|117
1643628300000|2022-01-31 11:25:00|1017|1012|1015.8|1010.8|1017.4|1012.4|1015.4|1010.4|105
1643628600000|2022-01-31 11:30:00|1015.9|1010.9|1015.5|1010.5|1016.6|1011.6|1015.2|1010.2|122
1643628900000|2022-01-31 11:35:00|1015.4|1010.4|1014|1009|1015.6|1010.6|1013.9|1008.9|127
1643629200000|2022-01-31 11:40:00|1014.2|1009.2|1012.8|1007.8|1014.4|1009.4|1012.7|1007.7|103
1643629500000|2022-01-31 11:45:00|1012.7|1007.7|1015.2|1010.2|1015.3|1010.3|1012.7|1007.7|117
1643629800000|2022-01-31 11:50:00|1015.3|1010.3|1016.9|1011.9|1017.2|1012.2|1015.1|1010.1|112
1643630100000|2022-01-31 11:55:00|1017|1012|1017|1012|1018.3|1013.3|1016.9|1011.9|119
1643630400000|2022-01-31 12:00:00|1017.1|1012.1|1016.6|1011.6|1017.3|1012.3|1016.6|1011.6|142
1643630700000|2022-01-31 12:05:00|1016.4|1011.4|1014.9|1009.9|1016.8|1011.8|1014.7|1009.7|91
1643631000000|2022-01-31 12:10:00|1014.8|1009.8|1014.1|1009.1|1015.1|1010.1|1013.9|1008.9|126
1643631300000|2022-01-31 12:15:00|1014|1009|1014|1009|1014|1009|1012.7|1007.7|94
1643631600000|2022-01-31 12:20:00|1013.9|1008.9|1013|1008|1014|1009|1012.4|1007.4|151
1643631900000|2022-01-31 12:25:00|1013.1|1008.1|1015|1010|1015|1010|1013|1008|88
1643632200000|2022-01-31 12:30:00|1014.8|1009.8|1015.7|1010.7|1015.9|1010.9|1013.6|1008.6|169
1643632500000|2022-01-31 12:35:00|1015.8|1010.8|1016|1011|1016.8|1011.8|1015.7|1010.7|118
1643632800000|2022-01-31 12:40:00|1015.9|1010.9|1016|1011|1016.1|1011.1|1014.6|1009.6|90
1643633100000|2022-01-31 12:45:00|1015.8|1010.8|1016.7|1011.7|1017.3|1012.3|1015.7|1010.7|90
1643633400000|2022-01-31 12:50:00|1016.6|1011.6|1016|1011|1017|1012|1015.9|1010.9|112
1643633700000|2022-01-31 12:55:00|1016.3|1011.3|1017.3|1012.3|1017.4|1012.4|1016.3|1011.3|116
1643634000000|2022-01-31 13:00:00|1017.2|1012.2|1017.8|1012.8|1018.6|1013.6|1016.7|1011.7|220
1643634300000|2022-01-31 13:05:00|1017.9|1012.9|1017.7|1012.7|1018.6|1013.6|1016.9|1011.9|185
1643634600000|2022-01-31 13:10:00|1018|1013|1022.5|1017.5|1022.9|1017.9|1017.9|1012.9|239
1643634900000|2022-01-31 13:15:00|1022.4|1017.4|1022.1|1017.1|1023.1|1018.1|1021.3|1016.3|217
1643635200000|2022-01-31 13:20:00|1022.2|1017.2|1020.8|1015.8|1022.4|1017.4|1020.1|1015.1|230
1643635500000|2022-01-31 13:25:00|1020.6|1015.6|1020.5|1015.5|1021.3|1016.3|1019.1|1014.1|179
1643635800000|2022-01-31 13:30:00|1020.9|1015.9|1023.5|1018.5|1023.8|1018.8|1020.9|1015.9|256
1643636100000|2022-01-31 13:35:00|1023.4|1018.4|1022.6|1017.6|1024|1019|1020.7|1015.7|301
1643636400000|2022-01-31 13:40:00|1022.4|1017.4|1020.6|1015.6|1022.4|1017.4|1019.8|1014.8|248
1643636700000|2022-01-31 13:45:00|1020.7|1015.7|1019.6|1014.6|1021.1|1016.1|1019.4|1014.4|172
1643637000000|2022-01-31 13:50:00|1019.3|1014.3|1021.2|1016.2|1022.1|1017.1|1019.2|1014.2|213
1643637300000|2022-01-31 13:55:00|1021.4|1016.4|1024.7|1019.7|1024.9|1019.9|1021|1016|222
1643637600000|2022-01-31 14:00:00|1024.8|1019.8|1024.1|1019.1|1025.7|1020.7|1023.2|1018.2|232
1643637900000|2022-01-31 14:05:00|1024.2|1019.2|1025|1020|1025.5|1020.5|1023.7|1018.7|226
1643638200000|2022-01-31 14:10:00|1025.1|1020.1|1024.7|1019.7|1026.2|1021.2|1024.7|1019.7|170
1643638500000|2022-01-31 14:15:00|1024.8|1019.8|1024.9|1019.9|1026.1|1021.1|1024.2|1019.2|181
1643638800000|2022-01-31 14:20:00|1025|1020|1021|1016|1025.3|1020.3|1020.2|1015.2|220
1643639100000|2022-01-31 14:25:00|1021.1|1016.1|1020.2|1015.2|1021.3|1016.3|1019.7|1014.7|218
1643639400000|2022-01-31 14:30:00|1020.1|1015.1|1022.3|1017.3|1022.5|1017.5|1018.5|1013.5|525
1643639700000|2022-01-31 14:35:00|1022.2|1017.2|1023|1018|1023.8|1018.8|1020.8|1015.8|482
1643640000000|2022-01-31 14:40:00|1022.7|1017.7|1023.1|1018.1|1025.8|1020.8|1020.9|1015.9|431
1643640300000|2022-01-31 14:45:00|1023.3|1018.3|1021.6|1016.6|1025.5|1020.5|1021.2|1016.2|467
1643640600000|2022-01-31 14:50:00|1021.5|1016.5|1021.8|1016.8|1024.5|1019.5|1020|1015|359
1643640900000|2022-01-31 14:55:00|1021.6|1016.6|1022.4|1017.4|1024.3|1019.3|1020.1|1015.1|327
1643641200000|2022-01-31 15:00:00|1022.5|1017.5|1021.2|1016.2|1022.5|1017.5|1020.2|1015.2|315
1643641500000|2022-01-31 15:05:00|1021.1|1016.1|1023|1018|1023.2|1018.2|1020.4|1015.4|299
1643641800000|2022-01-31 15:10:00|1023.1|1018.1|1024.2|1019.2|1024.9|1019.9|1021.2|1016.2|341
1643642100000|2022-01-31 15:15:00|1024.1|1019.1|1021|1016|1024.4|1019.4|1021|1016|376
1643642400000|2022-01-31 15:20:00|1020.9|1015.9|1024.6|1019.6|1025|1020|1020.9|1015.9|334
1643642700000|2022-01-31 15:25:00|1024.5|1019.5|1023.1|1018.1|1025.1|1020.1|1021.9|1016.9|302
1643643000000|2022-01-31 15:30:00|1023.2|1018.2|1024.1|1019.1|1024.4|1019.4|1021.7|1016.7|270
1643643300000|2022-01-31 15:35:00|1024|1019|1022.5|1017.5|1024.4|1019.4|1020.7|1015.7|212
1643643600000|2022-01-31 15:40:00|1022.4|1017.4|1021.3|1016.3|1022.6|1017.6|1021.1|1016.1|255
1643643900000|2022-01-31 15:45:00|1021.5|1016.5|1019|1014|1021.6|1016.6|1017.7|1012.7|273
1643644200000|2022-01-31 15:50:00|1018.9|1013.9|1019.6|1014.6|1021.5|1016.5|1017.9|1012.9|350
1643644500000|2022-01-31 15:55:00|1019.8|1014.8|1019.5|1014.5|1020.8|1015.8|1017.3|1012.3|369
1643644800000|2022-01-31 16:00:00|1019.6|1014.6|1021.7|1016.7|1021.9|1016.9|1017.8|1012.8|311
1643645100000|2022-01-31 16:05:00|1021.6|1016.6|1021.7|1016.7|1023.2|1018.2|1021.1|1016.1|291
1643645400000|2022-01-31 16:10:00|1021.6|1016.6|1020.7|1015.7|1021.7|1016.7|1019.3|1014.3|306
1643645700000|2022-01-31 16:15:00|1020.9|1015.9|1017.9|1012.9|1021.2|1016.2|1017.7|1012.7|189
1643646000000|2022-01-31 16:20:00|1018|1013|1016.9|1011.9|1019.4|1014.4|1016.4|1011.4|239
1643646300000|2022-01-31 16:25:00|1017|1012|1016.1|1011.1|1017.5|1012.5|1015.7|1010.7|213
1643646600000|2022-01-31 16:30:00|1016.6|1011.6|1017.2|1012.2|1018.1|1013.1|1014.9|1009.9|246
1643646900000|2022-01-31 16:35:00|1017.3|1012.3|1019.2|1014.2|1019.4|1014.4|1017|1012|197
1643647200000|2022-01-31 16:40:00|1019.3|1014.3|1020.4|1015.4|1020.7|1015.7|1019|1014|155
1643647500000|2022-01-31 16:45:00|1020.3|1015.3|1023|1018|1023.1|1018.1|1020.2|1015.2|142
1643647800000|2022-01-31 16:50:00|1023.1|1018.1|1024.1|1019.1|1024.7|1019.7|1022.4|1017.4|180
1643648100000|2022-01-31 16:55:00|1024.2|1019.2|1023.6|1018.6|1025.2|1020.2|1023.4|1018.4|174
1643648400000|2022-01-31 17:00:00|1023.7|1018.7|1023.9|1018.9|1024.2|1019.2|1022.2|1017.2|219
1643648700000|2022-01-31 17:05:00|1023.8|1018.8|1025.1|1020.1|1026.1|1021.1|1023.6|1018.6|172
1643649000000|2022-01-31 17:10:00|1025|1020|1026|1021|1026.3|1021.3|1024.7|1019.7|143
1643649300000|2022-01-31 17:15:00|1026.1|1021.1|1023.3|1018.3|1026.3|1021.3|1023.3|1018.3|116
1643649600000|2022-01-31 17:20:00|1023.2|1018.2|1020.9|1015.9|1023.3|1018.3|1020.5|1015.5|169
1643649900000|2022-01-31 17:25:00|1021|1016|1021.1|1016.1|1021.9|1016.9|1020.6|1015.6|87
1643650200000|2022-01-31 17:30:00|1021.2|1016.2|1020.3|1015.3|1021.9|1016.9|1019.9|1014.9|102
1643650500000|2022-01-31 17:35:00|1020.1|1015.1|1019.4|1014.4|1020.5|1015.5|1019.3|1014.3|106
1643650800000|2022-01-31 17:40:00|1019.5|1014.5|1020.3|1015.3|1020.8|1015.8|1019.3|1014.3|129
1643651100000|2022-01-31 17:45:00|1020.4|1015.4|1021.6|1016.6|1021.6|1016.6|1020.2|1015.2|107
1643651400000|2022-01-31 17:50:00|1021.5|1016.5|1023.6|1018.6|1023.6|1018.6|1021.1|1016.1|139
1643651700000|2022-01-31 17:55:00|1023.3|1018.3|1025.3|1020.3|1025.4|1020.4|1023.1|1018.1|155
1643652000000|2022-01-31 18:00:00|1024.6|1019.6|1023.7|1018.7|1025.4|1020.4|1023.5|1018.5|282
1643652300000|2022-01-31 18:05:00|1023.8|1018.8|1025.7|1020.7|1025.8|1020.8|1023.5|1018.5|127
1643652600000|2022-01-31 18:10:00|1025.8|1020.8|1025.4|1020.4|1026.1|1021.1|1024.8|1019.8|123
1643652900000|2022-01-31 18:15:00|1025.3|1020.3|1025.1|1020.1|1025.6|1020.6|1024.1|1019.1|150
1643653200000|2022-01-31 18:20:00|1025.2|1020.2|1024.4|1019.4|1025.3|1020.3|1024.4|1019.4|132
1643653500000|2022-01-31 18:25:00|1024.3|1019.3|1023.9|1018.9|1024.8|1019.8|1023.4|1018.4|139
1643653800000|2022-01-31 18:30:00|1024.1|1019.1|1024|1019|1024.6|1019.6|1023.4|1018.4|109
1643654100000|2022-01-31 18:35:00|1024.1|1019.1|1025.7|1020.7|1026.1|1021.1|1024|1019|93
1643654400000|2022-01-31 18:40:00|1025.6|1020.6|1025.4|1020.4|1026.1|1021.1|1025.1|1020.1|101
1643654700000|2022-01-31 18:45:00|1025.5|1020.5|1025.3|1020.3|1026|1021|1024.9|1019.9|162
1643655000000|2022-01-31 18:50:00|1025.4|1020.4|1025.3|1020.3|1025.7|1020.7|1025.2|1020.2|99
1643655300000|2022-01-31 18:55:00|1025.4|1020.4|1025.9|1020.9|1025.9|1020.9|1025.1|1020.1|78
1643655600000|2022-01-31 19:00:00|1025.8|1020.8|1026.5|1021.5|1026.8|1021.8|1025.4|1020.4|139
1643655900000|2022-01-31 19:05:00|1026.4|1021.4|1026.1|1021.1|1026.7|1021.7|1026|1021|149
1643656200000|2022-01-31 19:10:00|1026.2|1021.2|1026|1021|1026.3|1021.3|1025.8|1020.8|85
1643656500000|2022-01-31 19:15:00|1025.9|1020.9|1025.9|1020.9|1026|1021|1025.4|1020.4|100
1643656800000|2022-01-31 19:20:00|1025.7|1020.7|1025.8|1020.8|1026|1021|1025.3|1020.3|100
1643657100000|2022-01-31 19:25:00|1025.7|1020.7|1026.6|1021.6|1027|1022|1025.5|1020.5|148
1643657400000|2022-01-31 19:30:00|1026.5|1021.5|1026.8|1021.8|1026.8|1021.8|1026.3|1021.3|53
1643657700000|2022-01-31 19:35:00|1026.9|1021.9|1027.2|1022.2|1027.9|1022.9|1026.8|1021.8|121
1643658000000|2022-01-31 19:40:00|1027.3|1022.3|1027.6|1022.6|1027.7|1022.7|1027.1|1022.1|73
1643658300000|2022-01-31 19:45:00|1027.7|1022.7|1026.9|1021.9|1027.8|1022.8|1026.6|1021.6|60
1643658600000|2022-01-31 19:50:00|1027|1022|1026.6|1021.6|1027.3|1022.3|1026.6|1021.6|85
1643658900000|2022-01-31 19:55:00|1026.5|1021.5|1027.3|1022.3|1027.3|1022.3|1026.5|1021.5|104
1643659200000|2022-01-31 20:00:00|1027.4|1022.4|1027.3|1022.3|1027.8|1022.8|1026.9|1021.9|87
1643659500000|2022-01-31 20:05:00|1027.2|1022.2|1025.9|1020.9|1027.3|1022.3|1025.9|1020.9|70
1643659800000|2022-01-31 20:10:00|1026|1021|1024.9|1019.9|1026.4|1021.4|1024.6|1019.6|166
1643660100000|2022-01-31 20:15:00|1025|1020|1024.8|1019.8|1025.5|1020.5|1024.5|1019.5|188
1643660400000|2022-01-31 20:20:00|1024.7|1019.7|1026|1021|1026.1|1021.1|1024.7|1019.7|68
1643660700000|2022-01-31 20:25:00|1026.1|1021.1|1025.5|1020.5|1026.3|1021.3|1025.4|1020.4|111
1643661000000|2022-01-31 20:30:00|1025.6|1020.6|1026.5|1021.5|1026.5|1021.5|1024.2|1019.2|155
1643661300000|2022-01-31 20:35:00|1026.4|1021.4|1026.1|1021.1|1026.6|1021.6|1025.5|1020.5|157
1643661600000|2022-01-31 20:40:00|1026|1021|1025.7|1020.7|1026.4|1021.4|1025.5|1020.5|134
1643661900000|2022-01-31 20:45:00|1025.5|1020.5|1026.4|1021.4|1026.4|1021.4|1025.2|1020.2|101
1643662200000|2022-01-31 20:50:00|1026.5|1021.5|1027.1|1022.1|1027.3|1022.3|1026.3|1021.3|162
1643662500000|2022-01-31 20:55:00|1027|1022|1027|1022|1027.4|1022.4|1026.3|1021.3|282
1643662800000|2022-01-31 21:00:00|1026.9|1021.9|1025.5|1020.5|1027|1022|1025.5|1020.5|49
1643663100000|2022-01-31 21:05:00|1025.6|1020.6|1026.2|1021.2|1026.2|1021.2|1025.6|1020.6|70
1643663400000|2022-01-31 21:10:00|1026.1|1021.1|1025.7|1020.7|1026.2|1021.2|1025.5|1020.5|67
1643663700000|2022-01-31 21:15:00|1025.8|1020.8|1025.8|1020.8|1025.9|1020.9|1025.5|1020.5|49
1643664000000|2022-01-31 21:20:00|1025.7|1020.7|1025.4|1020.4|1025.9|1020.9|1025.3|1020.3|29
1643664300000|2022-01-31 21:25:00|1025.5|1020.5|1025.4|1020.4|1025.8|1020.8|1025.4|1020.4|29
1643664600000|2022-01-31 21:30:00|1025.3|1020.3|1025|1020|1025.3|1020.3|1025|1020|15
1643664900000|2022-01-31 21:35:00|1025.1|1020.1|1024.9|1019.9|1025.3|1020.3|1024.8|1019.8|27
1643665200000|2022-01-31 21:40:00|1024.7|1019.7|1024.8|1019.8|1024.9|1019.9|1024.7|1019.7|12
1643665500000|2022-01-31 21:45:00|1024.9|1019.9|1023.9|1018.9|1025|1020|1023.9|1018.9|63
1643665800000|2022-01-31 21:50:00|1023.8|1018.8|1023.9|1018.9|1024.1|1019.1|1023.8|1018.8|18
1643666100000|2022-01-31 21:55:00|1023.8|1018.8|1024.1|1019.1|1024.2|1019.2|1023.8|1018.8|42
1643670000000|2022-01-31 23:00:00|1025.5|1020.5|1024.6|1019.6|1025.6|1020.6|1024.6|1019.6|32
1643670300000|2022-01-31 23:05:00|1024.3|1019.3|1024.9|1019.9|1025|1020|1023.9|1018.9|23
1643670600000|2022-01-31 23:10:00|1025.2|1020.2|1024.1|1019.1|1025.2|1020.2|1024|1019|65
1643670900000|2022-01-31 23:15:00|1024.2|1019.2|1024.4|1019.4|1024.6|1019.6|1024.1|1019.1|41
1643671200000|2022-01-31 23:20:00|1024.5|1019.5|1024.8|1019.8|1025.3|1020.3|1024.5|1019.5|143
1643671500000|2022-01-31 23:25:00|1024.7|1019.7|1025.3|1020.3|1025.4|1020.4|1024.7|1019.7|35
1643671800000|2022-01-31 23:30:00|1025.1|1020.1|1025.6|1020.6|1025.6|1020.6|1024.9|1019.9|70
1643672100000|2022-01-31 23:35:00|1025.8|1020.8|1026|1021|1026.2|1021.2|1025.6|1020.6|169
1643672400000|2022-01-31 23:40:00|1026.2|1021.2|1025.9|1020.9|1026.4|1021.4|1025.7|1020.7|102
1643672700000|2022-01-31 23:45:00|1025.8|1020.8|1026|1021|1026.4|1021.4|1025.8|1020.8|60
1643673000000|2022-01-31 23:50:00|1026.1|1021.1|1026|1021|1026.2|1021.2|1025.5|1020.5|156
1643673300000|2022-01-31 23:55:00|1025.9|1020.9|1025.7|1020.7|1025.9|1020.9|1025.7|1020.7|36
1643673600000|2022-02-01 00:00:00|1025.6|1020.6|1025|1020|1025.7|1020.7|1024.7|1019.7|43
1643673900000|2022-02-01 00:05:00|1025.1|1020.1|1024.9|1019.9|1025.4|1020.4|1024.8|1019.8|128
1643674200000|2022-02-01 00:10:00|1024.8|1019.8|1025.2|1020.2|1025.2|1020.2|1024.8|1019.8|43
1643674500000|2022-02-01 00:15:00|1025.1|1020.1|1024.8|1019.8|1025.1|1020.1|1024.7|1019.7|58
1643674800000|2022-02-01 00:20:00|1024.7|1019.7|1025|1020|1025|1020|1024.3|1019.3|36
1643675100000|2022-02-01 00:25:00|1025.1|1020.1|1025.2|1020.2|1025.7|1020.7|1024.9|1019.9|35
1643675400000|2022-02-01 00:30:00|1025.3|1020.3|1024.8|1019.8|1025.4|1020.4|1024.3|1019.3|40
1643675700000|2022-02-01 00:35:00|1024.9|1019.9|1025.3|1020.3|1025.4|1020.4|1024.9|1019.9|11
1643676000000|2022-02-01 00:40:00|1025.4|1020.4|1025.9|1020.9|1026.1|1021.1|1025.3|1020.3|37
1643676300000|2022-02-01 00:45:00|1026|1021|1026.3|1021.3|1026.3|1021.3|1025.3|1020.3|113
1643676600000|2022-02-01 00:50:00|1026.5|1021.5|1026|1021|1026.5|1021.5|1025.9|1020.9|42
1643676900000|2022-02-01 00:55:00|1026.1|1021.1|1025.8|1020.8|1026.1|1021.1|1025.6|1020.6|49
1643677200000|2022-02-01 01:00:00|1025.7|1020.7|1026.1|1021.1|1026.1|1021.1|1025.5|1020.5|32
1643677500000|2022-02-01 01:05:00|1026|1021|1025.2|1020.2|1026|1021|1025.2|1020.2|47
1643677800000|2022-02-01 01:10:00|1025.1|1020.1|1026.8|1021.8|1026.8|1021.8|1025.1|1020.1|51
1643678100000|2022-02-01 01:15:00|1026.9|1021.9|1026.9|1021.9|1027.7|1022.7|1026.5|1021.5|29
1643678400000|2022-02-01 01:20:00|1026.7|1021.7|1026.8|1021.8|1027.1|1022.1|1026.5|1021.5|32
1643678700000|2022-02-01 01:25:00|1026.9|1021.9|1027.1|1022.1|1027.1|1022.1|1026.5|1021.5|25
1643679000000|2022-02-01 01:30:00|1027|1022|1026.2|1021.2|1027.1|1022.1|1025.8|1020.8|70
1643679300000|2022-02-01 01:35:00|1026.3|1021.3|1025.3|1020.3|1026.3|1021.3|1024.9|1019.9|43
1643679600000|2022-02-01 01:40:00|1025.6|1020.6|1024.8|1019.8|1025.8|1020.8|1024.7|1019.7|39
1643679900000|2022-02-01 01:45:00|1024.9|1019.9|1024|1019|1024.9|1019.9|1023.8|1018.8|55
1643680200000|2022-02-01 01:50:00|1023.9|1018.9|1022.8|1017.8|1023.9|1018.9|1022.4|1017.4|103
1643680500000|2022-02-01 01:55:00|1022.9|1017.9|1023.6|1018.6|1023.7|1018.7|1022.4|1017.4|80
1643680800000|2022-02-01 02:00:00|1023.5|1018.5|1023.7|1018.7|1024.2|1019.2|1023.4|1018.4|46
1643681100000|2022-02-01 02:05:00|1023.8|1018.8|1023.2|1018.2|1023.8|1018.8|1023.1|1018.1|30
1643681400000|2022-02-01 02:10:00|1023.3|1018.3|1023.3|1018.3|1023.5|1018.5|1023.2|1018.2|26
1643681700000|2022-02-01 02:15:00|1023.4|1018.4|1024.5|1019.5|1024.7|1019.7|1023.4|1018.4|22
1643682000000|2022-02-01 02:20:00|1024.2|1019.2|1024.3|1019.3|1024.5|1019.5|1024.1|1019.1|97
1643682300000|2022-02-01 02:25:00|1024.2|1019.2|1024.6|1019.6|1024.6|1019.6|1024.1|1019.1|149
1643682600000|2022-02-01 02:30:00|1024.5|1019.5|1024.6|1019.6|1024.7|1019.7|1024.3|1019.3|37
1643682900000|2022-02-01 02:35:00|1024.7|1019.7|1025.8|1020.8|1025.8|1020.8|1024.4|1019.4|32
1643683200000|2022-02-01 02:40:00|1025.9|1020.9|1025.8|1020.8|1025.9|1020.9|1024.9|1019.9|39
1643683500000|2022-02-01 02:45:00|1025.9|1020.9|1026|1021|1026.3|1021.3|1025.8|1020.8|16
1643683800000|2022-02-01 02:50:00|1026.1|1021.1|1025.4|1020.4|1026.2|1021.2|1025.2|1020.2|62
1643684100000|2022-02-01 02:55:00|1025.5|1020.5|1026.2|1021.2|1026.2|1021.2|1025.3|1020.3|26
1643684400000|2022-02-01 03:00:00|1026.4|1021.4|1025.6|1020.6|1026.4|1021.4|1025.5|1020.5|29
1643684700000|2022-02-01 03:05:00|1025.5|1020.5|1025.8|1020.8|1026.2|1021.2|1025.5|1020.5|46
1643685000000|2022-02-01 03:10:00|1025.9|1020.9|1025.9|1020.9|1026.2|1021.2|1025.7|1020.7|30
1643685300000|2022-02-01 03:15:00|1026|1021|1026.2|1021.2|1026.2|1021.2|1025.9|1020.9|43
1643685600000|2022-02-01 03:20:00|1026.3|1021.3|1026.6|1021.6|1026.9|1021.9|1026.1|1021.1|70
1643685900000|2022-02-01 03:25:00|1026.7|1021.7|1026.4|1021.4|1027.1|1022.1|1026.3|1021.3|62
1643686200000|2022-02-01 03:30:00|1026.5|1021.5|1023.2|1018.2|1026.5|1021.5|1022.8|1017.8|252
1643686500000|2022-02-01 03:35:00|1023.1|1018.1|1024.3|1019.3|1024.4|1019.4|1023|1018|101
1643686800000|2022-02-01 03:40:00|1024.4|1019.4|1023.5|1018.5|1024.4|1019.4|1023.2|1018.2|67
1643687100000|2022-02-01 03:45:00|1023.7|1018.7|1023.5|1018.5|1023.8|1018.8|1023.2|1018.2|45
1643687400000|2022-02-01 03:50:00|1023.3|1018.3|1024.2|1019.2|1024.2|1019.2|1023.2|1018.2|29
1643687700000|2022-02-01 03:55:00|1024.3|1019.3|1024.6|1019.6|1024.7|1019.7|1023.9|1018.9|74
1643688000000|2022-02-01 04:00:00|1024.5|1019.5|1023.8|1018.8|1024.7|1019.7|1023.7|1018.7|66
1643688300000|2022-02-01 04:05:00|1023.9|1018.9|1023.6|1018.6|1024.4|1019.4|1023.6|1018.6|42
1643688600000|2022-02-01 04:10:00|1023.7|1018.7|1024.7|1019.7|1024.7|1019.7|1023.6|1018.6|43
1643688900000|2022-02-01 04:15:00|1024.8|1019.8|1025.7|1020.7|1025.7|1020.7|1024.7|1019.7|30
1643689200000|2022-02-01 04:20:00|1025.8|1020.8|1026.5|1021.5|1026.5|1021.5|1025.8|1020.8|73
1643689500000|2022-02-01 04:25:00|1026.6|1021.6|1026.5|1021.5|1026.6|1021.6|1026|1021|41
1643689800000|2022-02-01 04:30:00|1026.4|1021.4|1026.5|1021.5|1027.2|1022.2|1026.3|1021.3|42
1643690100000|2022-02-01 04:35:00|1026.4|1021.4|1027.2|1022.2|1027.3|1022.3|1026.4|1021.4|50
1643690400000|2022-02-01 04:40:00|1026.9|1021.9|1028.1|1023.1|1028.8|1023.8|1026.9|1021.9|47
1643690700000|2022-02-01 04:45:00|1028.3|1023.3|1028|1023|1028.6|1023.6|1027.7|1022.7|59
1643691000000|2022-02-01 04:50:00|1028.1|1023.1|1029|1024|1029|1024|1027.7|1022.7|37
1643691300000|2022-02-01 04:55:00|1029.2|1024.2|1029.1|1024.1|1029.2|1024.2|1028.2|1023.2|80
1643691600000|2022-02-01 05:00:00|1029.3|1024.3|1029.1|1024.1|1029.5|1024.5|1028.4|1023.4|153
1643691900000|2022-02-01 05:05:00|1029.2|1024.2|1030.1|1025.1|1030.2|1025.2|1028.9|1023.9|63
1643692200000|2022-02-01 05:10:00|1030.2|1025.2|1030.7|1025.7|1031|1026|1030.2|1025.2|36
1643692500000|2022-02-01 05:15:00|1030.8|1025.8|1030|1025|1030.9|1025.9|1029.8|1024.8|41
1643692800000|2022-02-01 05:20:00|1030.1|1025.1|1030.7|1025.7|1030.9|1025.9|1029.9|1024.9|33
1643693100000|2022-02-01 05:25:00|1030.8|1025.8|1032.1|1027.1|1032.2|1027.2|1030.7|1025.7|38
1643693400000|2022-02-01 05:30:00|1032.2|1027.2|1032.8|1027.8|1032.9|1027.9|1031.8|1026.8|54
1643693700000|2022-02-01 05:35:00|1032.9|1027.9|1032.5|1027.5|1032.9|1027.9|1032.4|1027.4|47
1643694000000|2022-02-01 05:40:00|1032.4|1027.4|1032.5|1027.5|1032.9|1027.9|1032.1|1027.1|56
1643694300000|2022-02-01 05:45:00|1032.6|1027.6|1033.2|1028.2|1033.3|1028.3|1032.5|1027.5|62
1643694600000|2022-02-01 05:50:00|1033.3|1028.3|1033.7|1028.7|1033.8|1028.8|1032.9|1027.9|49
1643694900000|2022-02-01 05:55:00|1033.4|1028.4|1033.2|1028.2|1033.9|1028.9|1033|1028|52
1643695200000|2022-02-01 06:00:00|1033.3|1028.3|1033.4|1028.4|1034.2|1029.2|1033.3|1028.3|91
1643695500000|2022-02-01 06:05:00|1033.3|1028.3|1032.8|1027.8|1033.7|1028.7|1032.4|1027.4|55
1643695800000|2022-02-01 06:10:00|1032.7|1027.7|1032.3|1027.3|1033.1|1028.1|1031.7|1026.7|91
1643696100000|2022-02-01 06:15:00|1032.4|1027.4|1032.2|1027.2|1032.4|1027.4|1031.7|1026.7|149
1643696400000|2022-02-01 06:20:00|1032.1|1027.1|1032.1|1027.1|1033|1028|1031.9|1026.9|163
1643696700000|2022-02-01 06:25:00|1032.2|1027.2|1032.2|1027.2|1033|1028|1032|1027|41
1643697000000|2022-02-01 06:30:00|1032.6|1027.6|1033|1028|1033|1028|1032|1027|52
1643697300000|2022-02-01 06:35:00|1033.2|1028.2|1032.9|1027.9|1033.3|1028.3|1032.4|1027.4|38
1643697600000|2022-02-01 06:40:00|1033.1|1028.1|1032.9|1027.9|1033.3|1028.3|1032.5|1027.5|61
1643697900000|2022-02-01 06:45:00|1033|1028|1032.8|1027.8|1034|1029|1032.6|1027.6|59
1643698200000|2022-02-01 06:50:00|1032.7|1027.7|1033.1|1028.1|1033.3|1028.3|1032.7|1027.7|28
1643698500000|2022-02-01 06:55:00|1032.9|1027.9|1032.8|1027.8|1033|1028|1032.3|1027.3|35
1643698800000|2022-02-01 07:00:00|1032.7|1027.7|1035.3|1030.3|1035.9|1030.9|1032.7|1027.7|135
1643699100000|2022-02-01 07:05:00|1035.2|1030.2|1036.9|1031.9|1037.3|1032.3|1035.2|1030.2|83
1643699400000|2022-02-01 07:10:00|1037|1032|1035.9|1030.9|1037.5|1032.5|1035.9|1030.9|89
1643699700000|2022-02-01 07:15:00|1035.8|1030.8|1035.9|1030.9|1036.1|1031.1|1034.9|1029.9|79
1643700000000|2022-02-01 07:20:00|1035.6|1030.6|1036.1|1031.1|1036.6|1031.6|1035.5|1030.5|102
1643700300000|2022-02-01 07:25:00|1036|1031|1037.1|1032.1|1037.1|1032.1|1035.6|1030.6|86
1643700600000|2022-02-01 07:30:00|1037|1032|1036.7|1031.7|1037.2|1032.2|1036.1|1031.1|113
1643700900000|2022-02-01 07:35:00|1036.8|1031.8|1037.7|1032.7|1037.8|1032.8|1036.3|1031.3|107
1643701200000|2022-02-01 07:40:00|1037.6|1032.6|1036.6|1031.6|1037.7|1032.7|1036.3|1031.3|115
1643701500000|2022-02-01 07:45:00|1036.5|1031.5|1037.4|1032.4|1037.4|1032.4|1036.3|1031.3|92
1643701800000|2022-02-01 07:50:00|1037.3|1032.3|1037|1032|1037.9|1032.9|1035.8|1030.8|112
1643702100000|2022-02-01 07:55:00|1037.6|1032.6|1038.1|1033.1|1038.3|1033.3|1037.1|1032.1|99
1643702400000|2022-02-01 08:00:00|1038.7|1033.7|1039.7|1034.7|1040.1|1035.1|1038.6|1033.6|245
1643702700000|2022-02-01 08:05:00|1039.4|1034.4|1040.6|1035.6|1041.1|1036.1|1039.4|1034.4|154
1643703000000|2022-02-01 08:10:00|1040.7|1035.7|1040.5|1035.5|1042.3|1037.3|1040.1|1035.1|198
1643703300000|2022-02-01 08:15:00|1040.8|1035.8|1041|1036|1041.1|1036.1|1039.2|1034.2|203
1643703600000|2022-02-01 08:20:00|1041.1|1036.1|1039|1034|1042.7|1037.7|1038.9|1033.9|164
1643703900000|2022-02-01 08:25:00|1039.1|1034.1|1039.1|1034.1|1039.8|1034.8|1038.2|1033.2|133
1643704200000|2022-02-01 08:30:00|1039.2|1034.2|1041.2|1036.2|1041.9|1036.9|1039|1034|152
1643704500000|2022-02-01 08:35:00|1041|1036|1039.5|1034.5|1041.1|1036.1|1039.2|1034.2|99
1643704800000|2022-02-01 08:40:00|1039.6|1034.6|1040.2|1035.2|1040.4|1035.4|1039.5|1034.5|101
1643705100000|2022-02-01 08:45:00|1040.1|1035.1|1040.9|1035.9|1041.2|1036.2|1040|1035|97
1643705400000|2022-02-01 08:50:00|1040.6|1035.6|1040.8|1035.8|1042.2|1037.2|1040.3|1035.3|141
1643705700000|2022-02-01 08:55:00|1041.1|1036.1|1041.6|1036.6|1042.2|1037.2|1040.3|1035.3|146
1643706000000|2022-02-01 09:00:00|1041.4|1036.4|1042.6|1037.6|1043|1038|1041.4|1036.4|176
1643706300000|2022-02-01 09:05:00|1042.7|1037.7|1042.6|1037.6|1043.2|1038.2|1042.1|1037.1|153
1643706600000|2022-02-01 09:10:00|1042.7|1037.7|1042.9|1037.9|1043.3|1038.3|1041.7|1036.7|111
1643706900000|2022-02-01 09:15:00|1042.8|1037.8|1042.8|1037.8|1043.3|1038.3|1042.5|1037.5|119
1643707200000|2022-02-01 09:20:00|1042.7|1037.7|1042.3|1037.3|1043|1038|1041.7|1036.7|115
1643707500000|2022-02-01 09:25:00|1042.2|1037.2|1042.4|1037.4|1042.5|1037.5|1041.5|1036.5|135
1643707800000|2022-02-01 09:30:00|1042|1037|1040.5|1035.5|1042.3|1037.3|1040|1035|139
1643708100000|2022-02-01 09:35:00|1040.4|1035.4|1040.6|1035.6|1040.8|1035.8|1039.8|1034.8|93
1643708400000|2022-02-01 09:40:00|1040.5|1035.5|1039.4|1034.4|1040.5|1035.5|1039.3|1034.3|87
1643708700000|2022-02-01 09:45:00|1039.3|1034.3|1039.1|1034.1|1040.5|1035.5|1038.1|1033.1|116
1643709000000|2022-02-01 09:50:00|1039.4|1034.4|1038.6|1033.6|1039.4|1034.4|1038.3|1033.3|156
1643709300000|2022-02-01 09:55:00|1038.5|1033.5|1039.3|1034.3|1039.4|1034.4|1038.5|1033.5|106
1643709600000|2022-02-01 10:00:00|1039.4|1034.4|1041.5|1036.5|1041.6|1036.6|1039.3|1034.3|124
1643709900000|2022-02-01 10:05:00|1041.4|1036.4|1042.4|1037.4|1042.5|1037.5|1041.4|1036.4|119
1643710200000|2022-02-01 10:10:00|1042.3|1037.3|1043|1038|1043|1038|1042.1|1037.1|72
1643710500000|2022-02-01 10:15:00|1043.2|1038.2|1042.9|1037.9|1043.2|1038.2|1042.2|1037.2|71
1643710800000|2022-02-01 10:20:00|1043|1038|1043.8|1038.8|1044|1039|1042.9|1037.9|122
1643711100000|2022-02-01 10:25:00|1044|1039|1043.5|1038.5|1044.4|1039.4|1043.4|1038.4|82
1643711400000|2022-02-01 10:30:00|1043.4|1038.4|1043.8|1038.8|1044.3|1039.3|1043.3|1038.3|77
1643711700000|2022-02-01 10:35:00|1043.9|1038.9|1043.8|1038.8|1044|1039|1043.3|1038.3|97
1643712000000|2022-02-01 10:40:00|1043.7|1038.7|1043.4|1038.4|1044.3|1039.3|1043.3|1038.3|89
1643712300000|2022-02-01 10:45:00|1043.7|1038.7|1044.3|1039.3|1044.6|1039.6|1043.3|1038.3|102
1643712600000|2022-02-01 10:50:00|1044.4|1039.4|1045.4|1040.4|1045.6|1040.6|1044.3|1039.3|93
1643712900000|2022-02-01 10:55:00|1045.3|1040.3|1045|1040|1045.6|1040.6|1044.6|1039.6|103
1643713200000|2022-02-01 11:00:00|1045.1|1040.1|1045.9|1040.9|1045.9|1040.9|1045|1040|97
1643713500000|2022-02-01 11:05:00|1046|1041|1046.8|1041.8|1047.5|1042.5|1045.8|1040.8|115
1643713800000|2022-02-01 11:10:00|1046.9|1041.9|1046.2|1041.2|1047.4|1042.4|1045.9|1040.9|118
1643714100000|2022-02-01 11:15:00|1046.4|1041.4|1045.4|1040.4|1046.6|1041.6|1045.2|1040.2|108
1643714400000|2022-02-01 11:20:00|1045.5|1040.5|1046.1|1041.1|1046.2|1041.2|1045.4|1040.4|87
1643714700000|2022-02-01 11:25:00|1046.3|1041.3|1046.8|1041.8|1047.4|1042.4|1046|1041|87
1643715000000|2022-02-01 11:30:00|1046.9|1041.9|1047.7|1042.7|1047.8|1042.8|1046.2|1041.2|95
1643715300000|2022-02-01 11:35:00|1047.5|1042.5|1047.1|1042.1|1048.9|1043.9|1047.1|1042.1|74
1643715600000|2022-02-01 11:40:00|1047.2|1042.2|1047.4|1042.4|1047.5|1042.5|1046.4|1041.4|94
1643715900000|2022-02-01 11:45:00|1047.5|1042.5|1049.2|1044.2|1049.3|1044.3|1047.4|1042.4|109
1643716200000|2022-02-01 11:50:00|1049.3|1044.3|1048.9|1043.9|1049.3|1044.3|1047.9|1042.9|74
1643716500000|2022-02-01 11:55:00|1049.1|1044.1|1047.8|1042.8|1049.3|1044.3|1047.7|1042.7|118
1643716800000|2022-02-01 12:00:00|1047.7|1042.7|1047.8|1042.8|1048.7|1043.7|1046.9|1041.9|162
1643717100000|2022-02-01 12:05:00|1047.7|1042.7|1049.7|1044.7|1049.8|1044.8|1047.4|1042.4|68
1643717400000|2022-02-01 12:10:00|1049.8|1044.8|1049.1|1044.1|1050.2|1045.2|1048.4|1043.4|105
1643717700000|2022-02-01 12:15:00|1049.2|1044.2|1048.7|1043.7|1049.2|1044.2|1048|1043|65
1643718000000|2022-02-01 12:20:00|1048.8|1043.8|1050.6|1045.6|1050.8|1045.8|1048.8|1043.8|140
1643718300000|2022-02-01 12:25:00|1050.4|1045.4|1051.2|1046.2|1051.3|1046.3|1049.7|1044.7|92
1643718600000|2022-02-01 12:30:00|1051.3|1046.3|1050.9|1045.9|1051.8|1046.8|1050.9|1045.9|119
1643718900000|2022-02-01 12:35:00|1050.8|1045.8|1050.2|1045.2|1051.2|1046.2|1049.1|1044.1|128
1643719200000|2022-02-01 12:40:00|1050.1|1045.1|1047.8|1042.8|1050.2|1045.2|1047.7|1042.7|75
1643719500000|2022-02-01 12:45:00|1047.3|1042.3|1048.2|1043.2|1048.5|1043.5|1047.3|1042.3|93
1643719800000|2022-02-01 12:50:00|1048|1043|1046.2|1041.2|1048|1043|1045.8|1040.8|118
1643720100000|2022-02-01 12:55:00|1046.1|1041.1|1041.8|1036.8|1046.6|1041.6|1041.8|1036.8|188
1643720400000|2022-02-01 13:00:00|1041.9|1036.9|1044.6|1039.6|1045.2|1040.2|1041.9|1036.9|203
1643720700000|2022-02-01 13:05:00|1044.8|1039.8|1044.4|1039.4|1046.1|1041.1|1044.3|1039.3|197
1643721000000|2022-02-01 13:10:00|1044.5|1039.5|1046.5|1041.5|1046.6|1041.6|1044|1039|131
1643721300000|2022-02-01 13:15:00|1046.4|1041.4|1045.7|1040.7|1047.9|1042.9|1045.7|1040.7|165
1643721600000|2022-02-01 13:20:00|1045.8|1040.8|1044.7|1039.7|1048.9|1043.9|1044.5|1039.5|213
1643721900000|2022-02-01 13:25:00|1044.6|1039.6|1041.6|1036.6|1046.3|1041.3|1041.3|1036.3|264
1643722200000|2022-02-01 13:30:00|1041.9|1036.9|1041.9|1036.9|1044.8|1039.8|1041.5|1036.5|283
1643722500000|2022-02-01 13:35:00|1041.8|1036.8|1042|1037|1043.4|1038.4|1040.2|1035.2|325
1643722800000|2022-02-01 13:40:00|1041.9|1036.9|1040.7|1035.7|1042.1|1037.1|1040.7|1035.7|162
1643723100000|2022-02-01 13:45:00|1040.6|1035.6|1041.3|1036.3|1041.8|1036.8|1038.4|1033.4|181
1643723400000|2022-02-01 13:50:00|1041.2|1036.2|1041.8|1036.8|1042.1|1037.1|1040|1035|217
1643723700000|2022-02-01 13:55:00|1041.7|1036.7|1042.5|1037.5|1043.2|1038.2|1041.5|1036.5|217
1643724000000|2022-02-01 14:00:00|1042.4|1037.4|1044.3|1039.3|1045.4|1040.4|1042.4|1037.4|227
1643724300000|2022-02-01 14:05:00|1044.2|1039.2|1045.2|1040.2|1047.2|1042.2|1043.2|1038.2|200
1643724600000|2022-02-01 14:10:00|1045.5|1040.5|1045.1|1040.1|1046.5|1041.5|1044.4|1039.4|179
1643724900000|2022-02-01 14:15:00|1045.2|1040.2|1044.9|1039.9|1045.8|1040.8|1044.3|1039.3|232
1643725200000|2022-02-01 14:20:00|1045|1040|1043.4|1038.4|1045.2|1040.2|1042.5|1037.5|185
1643725500000|2022-02-01 14:25:00|1043.5|1038.5|1044.7|1039.7|1045.6|1040.6|1043.5|1038.5|197
1643725800000|2022-02-01 14:30:00|1044.6|1039.6|1042.9|1037.9|1045.2|1040.2|1041.3|1036.3|428
1643726100000|2022-02-01 14:35:00|1042.7|1037.7|1040.9|1035.9|1043.2|1038.2|1040.8|1035.8|432
1643726400000|2022-02-01 14:40:00|1040.8|1035.8|1034.4|1029.4|1042.5|1037.5|1033.7|1028.7|387
1643726700000|2022-02-01 14:45:00|1034.5|1029.5|1035.1|1030.1|1035.8|1030.8|1032.3|1027.3|526
1643727000000|2022-02-01 14:50:00|1034.9|1029.9|1031.7|1026.7|1036.8|1031.8|1031|1026|429
1643727300000|2022-02-01 14:55:00|1031.6|1026.6|1034.4|1029.4|1034.4|1029.4|1031.3|1026.3|375
1643727600000|2022-02-01 15:00:00|1034.8|1029.8|1032.5|1027.5|1034.9|1029.9|1030.3|1025.3|755
1643727900000|2022-02-01 15:05:00|1032.3|1027.3|1037.8|1032.8|1038|1033|1030.6|1025.6|640
1643728200000|2022-02-01 15:10:00|1038.1|1033.1|1035.2|1030.2|1039.5|1034.5|1033.9|1028.9|499
1643728500000|2022-02-01 15:15:00|1035|1030|1032.6|1027.6|1035.8|1030.8|1031.6|1026.6|507
1643728800000|2022-02-01 15:20:00|1032.5|1027.5|1037|1032|1037.1|1032.1|1032.5|1027.5|449
1643729100000|2022-02-01 15:25:00|1036.8|1031.8|1034.2|1029.2|1037.1|1032.1|1033.1|1028.1|369
1643729400000|2022-02-01 15:30:00|1034.3|1029.3|1034.3|1029.3|1037.1|1032.1|1033.8|1028.8|365
1643729700000|2022-02-01 15:35:00|1034.5|1029.5|1035.3|1030.3|1037.7|1032.7|1034.2|1029.2|384
1643730000000|2022-02-01 15:40:00|1035.4|1030.4|1032.2|1027.2|1036.2|1031.2|1031.2|1026.2|355
1643730300000|2022-02-01 15:45:00|1032.5|1027.5|1032.2|1027.2|1033.4|1028.4|1031.7|1026.7|266
1643730600000|2022-02-01 15:50:00|1032.6|1027.6|1037.2|1032.2|1037.6|1032.6|1032.4|1027.4|358
1643730900000|2022-02-01 15:55:00|1037.4|1032.4|1035.2|1030.2|1037.7|1032.7|1035.1|1030.1|343
1643731200000|2022-02-01 16:00:00|1035.1|1030.1|1035.1|1030.1|1035.7|1030.7|1034|1029|292
1643731500000|2022-02-01 16:05:00|1035.2|1030.2|1034.6|1029.6|1035.9|1030.9|1034.1|1029.1|239
1643731800000|2022-02-01 16:10:00|1034.5|1029.5|1033.3|1028.3|1034.9|1029.9|1033.2|1028.2|192
1643732100000|2022-02-01 16:15:00|1033.4|1028.4|1034|1029|1034.8|1029.8|1032.3|1027.3|201
1643732400000|2022-02-01 16:20:00|1034.1|1029.1|1032.7|1027.7|1034.4|1029.4|1032.1|1027.1|211
1643732700000|2022-02-01 16:25:00|1032.8|1027.8|1033.4|1028.4|1033.7|1028.7|1032|1027|183
1643733000000|2022-02-01 16:30:00|1033.5|1028.5|1034.5|1029.5|1034.7|1029.7|1032.2|1027.2|273
1643733300000|2022-02-01 16:35:00|1034.8|1029.8|1032.8|1027.8|1035.4|1030.4|1032.7|1027.7|216
1643733600000|2022-02-01 16:40:00|1032.7|1027.7|1030.5|1025.5|1032.8|1027.8|1030.3|1025.3|169
1643733900000|2022-02-01 16:45:00|1030.3|1025.3|1027.2|1022.2|1030.4|1025.4|1026.9|1021.9|290
1643734200000|2022-02-01 16:50:00|1027.3|1022.3|1026.4|1021.4|1028.4|1023.4|1026.3|1021.3|212
1643734500000|2022-02-01 16:55:00|1026.3|1021.3|1027.3|1022.3|1028.1|1023.1|1026.2|1021.2|186
1643734800000|2022-02-01 17:00:00|1027.2|1022.2|1027|1022|1027.6|1022.6|1026.8|1021.8|140
1643735100000|2022-02-01 17:05:00|1026.9|1021.9|1027.4|1022.4|1027.6|1022.6|1026.7|1021.7|133
1643735400000|2022-02-01 17:10:00|1027.5|1022.5|1027.1|1022.1|1027.5|1022.5|1026|1021|163
1643735700000|2022-02-01 17:15:00|1027|1022|1027|1022|1027.3|1022.3|1025.4|1020.4|165
1643736000000|2022-02-01 17:20:00|1027.1|1022.1|1026.8|1021.8|1027.1|1022.1|1025.9|1020.9|149
1643736300000|2022-02-01 17:25:00|1026.7|1021.7|1026.7|1021.7|1027.3|1022.3|1026.4|1021.4|193
1643736600000|2022-02-01 17:30:00|1026.6|1021.6|1024.6|1019.6|1026.7|1021.7|1024.4|1019.4|138
1643736900000|2022-02-01 17:35:00|1024.7|1019.7|1024.9|1019.9|1026.6|1021.6|1024.5|1019.5|205
1643737200000|2022-02-01 17:40:00|1025|1020|1023.4|1018.4|1025.3|1020.3|1023.4|1018.4|170
1643737500000|2022-02-01 17:45:00|1023.6|1018.6|1023.9|1018.9|1024.7|1019.7|1023.5|1018.5|113
1643737800000|2022-02-01 17:50:00|1023.8|1018.8|1024.9|1019.9|1025|1020|1023.7|1018.7|96
1643738100000|2022-02-01 17:55:00|1024.8|1019.8|1026.9|1021.9|1027|1022|1024.6|1019.6|112
1643738400000|2022-02-01 18:00:00|1027.1|1022.1|1026.5|1021.5|1027.1|1022.1|1024.2|1019.2|193
1643738700000|2022-02-01 18:05:00|1026.4|1021.4|1027.1|1022.1|1027.5|1022.5|1025.9|1020.9|161
1643739000000|2022-02-01 18:10:00|1027|1022|1026.8|1021.8|1027.4|1022.4|1026.8|1021.8|58
1643739300000|2022-02-01 18:15:00|1026.7|1021.7|1026.4|1021.4|1027.2|1022.2|1026.3|1021.3|101
1643739600000|2022-02-01 18:20:00|1026.5|1021.5|1025.7|1020.7|1026.6|1021.6|1025.7|1020.7|127
1643739900000|2022-02-01 18:25:00|1025.8|1020.8|1026.4|1021.4|1027|1022|1025.7|1020.7|118
1643740200000|2022-02-01 18:30:00|1026.5|1021.5|1028.6|1023.6|1028.9|1023.9|1026.3|1021.3|112
1643740500000|2022-02-01 18:35:00|1028.5|1023.5|1030|1025|1030.4|1025.4|1028.1|1023.1|143
1643740800000|2022-02-01 18:40:00|1029.9|1024.9|1031|1026|1031.1|1026.1|1029.4|1024.4|113
1643741100000|2022-02-01 18:45:00|1031.1|1026.1|1029|1024|1031.1|1026.1|1028.7|1023.7|104
1643741400000|2022-02-01 18:50:00|1028.9|1023.9|1029|1024|1029.1|1024.1|1028.2|1023.2|94
1643741700000|2022-02-01 18:55:00|1028.9|1023.9|1028.9|1023.9|1029|1024|1028.2|1023.2|70
1643742000000|2022-02-01 19:00:00|1029|1024|1029.7|1024.7|1030.2|1025.2|1028.9|1023.9|84
1643742300000|2022-02-01 19:05:00|1029.6|1024.6|1029.7|1024.7|1030|1025|1029.1|1024.1|119
1643742600000|2022-02-01 19:10:00|1029.6|1024.6|1028.8|1023.8|1030|1025|1028.6|1023.6|91
1643742900000|2022-02-01 19:15:00|1028.9|1023.9|1028.8|1023.8|1029.1|1024.1|1028.4|1023.4|64
1643743200000|2022-02-01 19:20:00|1028.5|1023.5|1029|1024|1029.1|1024.1|1028.2|1023.2|116
1643743500000|2022-02-01 19:25:00|1028.8|1023.8|1029.5|1024.5|1029.6|1024.6|1028.6|1023.6|100
1643743800000|2022-02-01 19:30:00|1029.6|1024.6|1029.5|1024.5|1029.8|1024.8|1029.1|1024.1|70
1643744100000|2022-02-01 19:35:00|1029.4|1024.4|1029.4|1024.4|1029.6|1024.6|1028.9|1023.9|97
1643744400000|2022-02-01 19:40:00|1029.3|1024.3|1029.1|1024.1|1029.3|1024.3|1028.8|1023.8|113
1643744700000|2022-02-01 19:45:00|1029|1024|1029.1|1024.1|1029.2|1024.2|1028.4|1023.4|107
1643745000000|2022-02-01 19:50:00|1029|1024|1028|1023|1029.1|1024.1|1028|1023|110
1643745300000|2022-02-01 19:55:00|1028.1|1023.1|1027.5|1022.5|1028.2|1023.2|1027.2|1022.2|140
1643745600000|2022-02-01 20:00:00|1027.6|1022.6|1028.5|1023.5|1029.2|1024.2|1027.2|1022.2|196
1643745900000|2022-02-01 20:05:00|1028.4|1023.4|1028.4|1023.4|1028.5|1023.5|1028.1|1023.1|86
1643746200000|2022-02-01 20:10:00|1028.5|1023.5|1029.6|1024.6|1029.6|1024.6|1028.5|1023.5|60
1643746500000|2022-02-01 20:15:00|1029.5|1024.5|1030.2|1025.2|1030.4|1025.4|1029.2|1024.2|102
1643746800000|2022-02-01 20:20:00|1030.3|1025.3|1030.1|1025.1|1030.4|1025.4|1029.8|1024.8|94
1643747100000|2022-02-01 20:25:00|1030.2|1025.2|1029.6|1024.6|1030.3|1025.3|1029.4|1024.4|113
1643747400000|2022-02-01 20:30:00|1029.7|1024.7|1029.7|1024.7|1030.2|1025.2|1029.6|1024.6|85
1643747700000|2022-02-01 20:35:00|1029.8|1024.8|1029.4|1024.4|1030.1|1025.1|1029.3|1024.3|100
1643748000000|2022-02-01 20:40:00|1029.3|1024.3|1030.6|1025.6|1030.6|1025.6|1029.3|1024.3|64
1643748300000|2022-02-01 20:45:00|1030.5|1025.5|1031.1|1026.1|1031.1|1026.1|1030.4|1025.4|102
1643748600000|2022-02-01 20:50:00|1031.3|1026.3|1031.1|1026.1|1031.6|1026.6|1030.9|1025.9|131
1643748900000|2022-02-01 20:55:00|1031.2|1026.2|1031.6|1026.6|1031.7|1026.7|1030.9|1025.9|169
1643749200000|2022-02-01 21:00:00|1031.5|1026.5|1031.8|1026.8|1031.8|1026.8|1030.8|1025.8|72
1643749500000|2022-02-01 21:05:00|1031.9|1026.9|1031.9|1026.9|1032.1|1027.1|1031.7|1026.7|65
1643749800000|2022-02-01 21:10:00|1032|1027|1032.1|1027.1|1032.1|1027.1|1031.8|1026.8|26
1643750100000|2022-02-01 21:15:00|1032.2|1027.2|1032.3|1027.3|1032.6|1027.6|1032.1|1027.1|69
1643750400000|2022-02-01 21:20:00|1032.4|1027.4|1032.1|1027.1|1032.5|1027.5|1032.1|1027.1|16
1643750700000|2022-02-01 21:25:00|1032.2|1027.2|1032.7|1027.7|1032.7|1027.7|1032.2|1027.2|24
1643751000000|2022-02-01 21:30:00|1032.6|1027.6|1032.7|1027.7|1033|1028|1032.4|1027.4|27
1643751300000|2022-02-01 21:35:00|1032.8|1027.8|1032.7|1027.7|1032.8|1027.8|1032.6|1027.6|22
1643751600000|2022-02-01 21:40:00|1032.6|1027.6|1035.1|1026.9|1035.1|1027.6|1031.7|1026.7|7
1643751900000|2022-02-01 21:45:00|1035.2|1027|1032.5|1027.5|1035.2|1029.1|1032|1026.9|58
1643752200000|2022-02-01 21:50:00|1032.6|1027.6|1032.7|1027.7|1032.9|1027.9|1032.5|1027.5|54
1643752500000|2022-02-01 21:55:00|1032.8|1027.8|1031.8|1026.8|1032.8|1027.8|1031.7|1026.7|77
1643756400000|2022-02-01 23:00:00|1034.6|1023.6|1031.6|1026.6|1034.9|1026.7|1030.9|1023.2|55
1643756700000|2022-02-01 23:05:00|1031.5|1026.5|1030.9|1025.9|1031.9|1026.9|1030.9|1025.9|25
1643757000000|2022-02-01 23:10:00|1031.2|1026.2|1031|1026|1031.4|1026.4|1030.8|1025.8|27
1643757300000|2022-02-01 23:15:00|1030.9|1025.9|1030.7|1025.7|1031.1|1026.1|1030.7|1025.7|23
1643757600000|2022-02-01 23:20:00|1031|1026|1030.5|1025.5|1031|1026|1030.5|1025.5|6
1643757900000|2022-02-01 23:25:00|1030.6|1025.6|1031.5|1026.5|1031.7|1026.7|1030.6|1025.6|28
1643758200000|2022-02-01 23:30:00|1031.2|1026.2|1031|1026|1031.3|1026.3|1030.6|1025.6|26
1643758500000|2022-02-01 23:35:00|1030.8|1025.8|1031.5|1026.5|1031.5|1026.5|1030.7|1025.7|28
1643758800000|2022-02-01 23:40:00|1031.4|1026.4|1031.5|1026.5|1031.8|1026.8|1031.2|1026.2|15
1643759100000|2022-02-01 23:45:00|1031.4|1026.4|1031.3|1026.3|1031.4|1026.4|1031|1026|21
1643759400000|2022-02-01 23:50:00|1031.2|1026.2|1031.4|1026.4|1031.5|1026.5|1030.9|1025.9|25
1643759700000|2022-02-01 23:55:00|1031.5|1026.5|1031.4|1026.4|1031.5|1026.5|1031.2|1026.2|29
1643760000000|2022-02-02 00:00:00|1031.5|1026.5|1031.4|1026.4|1031.8|1026.8|1031.2|1026.2|34
1643760300000|2022-02-02 00:05:00|1031.3|1026.3|1031.9|1026.9|1032.1|1027.1|1031.3|1026.3|69
1643760600000|2022-02-02 00:10:00|1031.8|1026.8|1031.1|1026.1|1031.9|1026.9|1031.1|1026.1|35
1643760900000|2022-02-02 00:15:00|1031.2|1026.2|1031|1026|1031.3|1026.3|1030.7|1025.7|46
1643761200000|2022-02-02 00:20:00|1030.9|1025.9|1031.8|1026.8|1031.9|1026.9|1030.9|1025.9|39
1643761500000|2022-02-02 00:25:00|1031.9|1026.9|1032.8|1027.8|1032.9|1027.9|1031.8|1026.8|69
1643761800000|2022-02-02 00:30:00|1032.7|1027.7|1032.6|1027.6|1033.3|1028.3|1032.2|1027.2|57
1643762100000|2022-02-02 00:35:00|1032.5|1027.5|1031.9|1026.9|1032.8|1027.8|1031.9|1026.9|17
1643762400000|2022-02-02 00:40:00|1031.8|1026.8|1032.2|1027.2|1032.3|1027.3|1031.8|1026.8|21
1643762700000|2022-02-02 00:45:00|1032.3|1027.3|1032.8|1027.8|1032.9|1027.9|1032.3|1027.3|47
1643763000000|2022-02-02 00:50:00|1032.9|1027.9|1032.6|1027.6|1033.2|1028.2|1032.4|1027.4|42
1643763300000|2022-02-02 00:55:00|1032.5|1027.5|1033.9|1028.9|1034|1029|1032.4|1027.4|32
1643763600000|2022-02-02 01:00:00|1033.8|1028.8|1034.4|1029.4|1034.5|1029.5|1033.8|1028.8|52
1643763900000|2022-02-02 01:05:00|1034.3|1029.3|1033.9|1028.9|1034.8|1029.8|1033.8|1028.8|75
1643764200000|2022-02-02 01:10:00|1034|1029|1033.9|1028.9|1034|1029|1033.7|1028.7|68
1643764500000|2022-02-02 01:15:00|1034|1029|1033.9|1028.9|1034|1029|1032.9|1027.9|122
1643764800000|2022-02-02 01:20:00|1034.1|1029.1|1034|1029|1034.4|1029.4|1034|1029|23
1643765100000|2022-02-02 01:25:00|1034.1|1029.1|1034|1029|1034.6|1029.6|1034|1029|24
1643765400000|2022-02-02 01:30:00|1034.1|1029.1|1034.3|1029.3|1034.4|1029.4|1033.8|1028.8|53
1643765700000|2022-02-02 01:35:00|1034.2|1029.2|1034.2|1029.2|1034.5|1029.5|1034.1|1029.1|39
1643766000000|2022-02-02 01:40:00|1034.1|1029.1|1034.1|1029.1|1034.3|1029.3|1033.6|1028.6|36
1643766300000|2022-02-02 01:45:00|1034|1029|1034|1029|1034.2|1029.2|1033.4|1028.4|47
1643766600000|2022-02-02 01:50:00|1033.9|1028.9|1033.7|1028.7|1034|1029|1033.7|1028.7|30
1643766900000|2022-02-02 01:55:00|1033.8|1028.8|1033.3|1028.3|1033.8|1028.8|1033.3|1028.3|36
1643767200000|2022-02-02 02:00:00|1033.4|1028.4|1033.4|1028.4|1033.5|1028.5|1033.3|1028.3|44
1643767500000|2022-02-02 02:05:00|1033.3|1028.3|1034.1|1029.1|1034.1|1029.1|1033.1|1028.1|186
1643767800000|2022-02-02 02:10:00|1034|1029|1033.5|1028.5|1034.1|1029.1|1033.3|1028.3|32
1643768100000|2022-02-02 02:15:00|1033.4|1028.4|1033.4|1028.4|1033.6|1028.6|1033.4|1028.4|17
1643768400000|2022-02-02 02:20:00|1033.3|1028.3|1032.6|1027.6|1033.3|1028.3|1032.6|1027.6|18
1643768700000|2022-02-02 02:25:00|1032.5|1027.5|1033.1|1028.1|1033.1|1028.1|1032.5|1027.5|47
1643769000000|2022-02-02 02:30:00|1033.2|1028.2|1032.1|1027.1|1033.2|1028.2|1032.1|1027.1|38
1643769300000|2022-02-02 02:35:00|1032|1027|1032.3|1027.3|1032.5|1027.5|1032|1027|43
1643769600000|2022-02-02 02:40:00|1032.5|1027.5|1032.1|1027.1|1032.7|1027.7|1032|1027|40
1643769900000|2022-02-02 02:45:00|1032|1027|1031.2|1026.2|1032.2|1027.2|1031.2|1026.2|25
1643770200000|2022-02-02 02:50:00|1031.3|1026.3|1032.1|1027.1|1032.1|1027.1|1031.3|1026.3|18
1643770500000|2022-02-02 02:55:00|1032.2|1027.2|1031.9|1026.9|1032.2|1027.2|1031.6|1026.6|13
1643770800000|2022-02-02 03:00:00|1031.8|1026.8|1031.8|1026.8|1031.9|1026.9|1031.8|1026.8|5
1643771100000|2022-02-02 03:05:00|1031.7|1026.7|1031.8|1026.8|1032|1027|1031.3|1026.3|29
1643771400000|2022-02-02 03:10:00|1031.7|1026.7|1031.9|1026.9|1032|1027|1031.6|1026.6|82
1643771700000|2022-02-02 03:15:00|1031.8|1026.8|1031.5|1026.5|1032|1027|1031.5|1026.5|17
1643772000000|2022-02-02 03:20:00|1031.6|1026.6|1032|1027|1032.1|1027.1|1031.4|1026.4|37
1643772300000|2022-02-02 03:25:00|1032.1|1027.1|1032.2|1027.2|1032.7|1027.7|1031.9|1026.9|37
1643772600000|2022-02-02 03:30:00|1032.1|1027.1|1032.1|1027.1|1032.2|1027.2|1032.1|1027.1|9
1643772900000|2022-02-02 03:35:00|1032|1027|1032.7|1027.7|1032.7|1027.7|1032|1027|27
1643773200000|2022-02-02 03:40:00|1032.2|1027.2|1032.8|1027.8|1032.8|1027.8|1032|1027|30
1643773500000|2022-02-02 03:45:00|1032.9|1027.9|1032.2|1027.2|1032.9|1027.9|1031.9|1026.9|37
1643773800000|2022-02-02 03:50:00|1032.1|1027.1|1031.7|1026.7|1032.4|1027.4|1031.6|1026.6|26
1643774100000|2022-02-02 03:55:00|1032|1027|1031.6|1026.6|1032.2|1027.2|1031.3|1026.3|48
1643774400000|2022-02-02 04:00:00|1031.5|1026.5|1032.2|1027.2|1032.2|1027.2|1031.4|1026.4|16
1643774700000|2022-02-02 04:05:00|1032.3|1027.3|1032.3|1027.3|1032.3|1027.3|1031.8|1026.8|25
1643775000000|2022-02-02 04:10:00|1032.4|1027.4|1032.4|1027.4|1032.5|1027.5|1032.3|1027.3|19
1643775300000|2022-02-02 04:15:00|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.4|1027.4|7
1643775600000|2022-02-02 04:20:00|1032.4|1027.4|1032.6|1027.6|1032.6|1027.6|1032.3|1027.3|22
1643775900000|2022-02-02 04:25:00|1032.7|1027.7|1032.4|1027.4|1032.7|1027.7|1032.1|1027.1|24
1643776200000|2022-02-02 04:30:00|1032.5|1027.5|1032.4|1027.4|1032.6|1027.6|1032.4|1027.4|22
1643776500000|2022-02-02 04:35:00|1032.1|1027.1|1032.5|1027.5|1032.6|1027.6|1032|1027|41
1643776800000|2022-02-02 04:40:00|1032.6|1027.6|1032.3|1027.3|1032.7|1027.7|1031.9|1026.9|26
1643777100000|2022-02-02 04:45:00|1032.2|1027.2|1032.3|1027.3|1032.3|1027.3|1031.7|1026.7|32
1643777400000|2022-02-02 04:50:00|1032.4|1027.4|1032.3|1027.3|1032.4|1027.4|1032.3|1027.3|8
1643777700000|2022-02-02 04:55:00|1032.4|1027.4|1031.9|1026.9|1032.4|1027.4|1031.9|1026.9|22
1643778000000|2022-02-02 05:00:00|1031.8|1026.8|1032.2|1027.2|1032.3|1027.3|1031.7|1026.7|37
1643778300000|2022-02-02 05:05:00|1032.3|1027.3|1031.4|1026.4|1032.3|1027.3|1031.4|1026.4|20
1643778600000|2022-02-02 05:10:00|1031.7|1026.7|1032.1|1027.1|1032.2|1027.2|1031.7|1026.7|17
1643778900000|2022-02-02 05:15:00|1032.2|1027.2|1032.5|1027.5|1032.5|1027.5|1032|1027|24
1643779200000|2022-02-02 05:20:00|1032.4|1027.4|1033.5|1028.5|1033.5|1028.5|1032.4|1027.4|24
1643779500000|2022-02-02 05:25:00|1033.4|1028.4|1034.1|1029.1|1034.1|1029.1|1033.2|1028.2|27
1643779800000|2022-02-02 05:30:00|1034.2|1029.2|1034.5|1029.5|1034.5|1029.5|1034.2|1029.2|26
1643780100000|2022-02-02 05:35:00|1034.6|1029.6|1034.5|1029.5|1034.7|1029.7|1034.3|1029.3|34
1643780400000|2022-02-02 05:40:00|1034.6|1029.6|1034|1029|1034.6|1029.6|1034|1029|26
1643780700000|2022-02-02 05:45:00|1034.1|1029.1|1034.1|1029.1|1034.3|1029.3|1033.6|1028.6|54
1643781000000|2022-02-02 05:50:00|1034.2|1029.2|1034.2|1029.2|1034.6|1029.6|1033.8|1028.8|47
1643781300000|2022-02-02 05:55:00|1034.4|1029.4|1033.8|1028.8|1034.9|1029.9|1033.8|1028.8|53
1643781600000|2022-02-02 06:00:00|1033.9|1028.9|1033.8|1028.8|1034.3|1029.3|1033.5|1028.5|47
1643781900000|2022-02-02 06:05:00|1033.6|1028.6|1033.2|1028.2|1034|1029|1033.1|1028.1|42
1643782200000|2022-02-02 06:10:00|1033.1|1028.1|1033|1028|1033.2|1028.2|1032.6|1027.6|22
1643782500000|2022-02-02 06:15:00|1033.1|1028.1|1034.7|1029.7|1034.7|1029.7|1033|1028|32
1643782800000|2022-02-02 06:20:00|1034.8|1029.8|1034.3|1029.3|1034.8|1029.8|1033.8|1028.8|36
1643783100000|2022-02-02 06:25:00|1034.2|1029.2|1033.6|1028.6|1034.2|1029.2|1033.1|1028.1|41
1643783400000|2022-02-02 06:30:00|1033.5|1028.5|1032.3|1027.3|1033.6|1028.6|1031.9|1026.9|76
1643783700000|2022-02-02 06:35:00|1032.4|1027.4|1031.6|1026.6|1032.8|1027.8|1031.6|1026.6|55
1643784000000|2022-02-02 06:40:00|1031.5|1026.5|1030.8|1025.8|1031.6|1026.6|1030.8|1025.8|28
1643784300000|2022-02-02 06:45:00|1030.7|1025.7|1031|1026|1031.3|1026.3|1030.4|1025.4|30
1643784600000|2022-02-02 06:50:00|1030.9|1025.9|1030.7|1025.7|1031.1|1026.1|1030.3|1025.3|41
1643784900000|2022-02-02 06:55:00|1030.8|1025.8|1031|1026|1031.1|1026.1|1030.4|1025.4|40
1643785200000|2022-02-02 07:00:00|1031.1|1026.1|1029.9|1024.9|1031.1|1026.1|1029.6|1024.6|86
1643785500000|2022-02-02 07:05:00|1030|1025|1029.9|1024.9|1030.5|1025.5|1029.6|1024.6|80
1643785800000|2022-02-02 07:10:00|1029.8|1024.8|1030.3|1025.3|1030.3|1025.3|1029.3|1024.3|88
1643786100000|2022-02-02 07:15:00|1030.4|1025.4|1031.2|1026.2|1031.2|1026.2|1030.3|1025.3|68
1643786400000|2022-02-02 07:20:00|1031.1|1026.1|1031.3|1026.3|1031.4|1026.4|1030.5|1025.5|48
1643786700000|2022-02-02 07:25:00|1031.2|1026.2|1031.1|1026.1|1031.4|1026.4|1030.6|1025.6|44
1643787000000|2022-02-02 07:30:00|1031|1026|1030.9|1025.9|1031.4|1026.4|1030.9|1025.9|40
1643787300000|2022-02-02 07:35:00|1030.8|1025.8|1029.8|1024.8|1030.8|1025.8|1029.3|1024.3|60
1643787600000|2022-02-02 07:40:00|1029.7|1024.7|1029.7|1024.7|1029.9|1024.9|1029.1|1024.1|80
1643787900000|2022-02-02 07:45:00|1029.6|1024.6|1029.4|1024.4|1030.1|1025.1|1029.3|1024.3|87
1643788200000|2022-02-02 07:50:00|1029.5|1024.5|1029.8|1024.8|1029.9|1024.9|1029.1|1024.1|93
1643788500000|2022-02-02 07:55:00|1029.9|1024.9|1030.5|1025.5|1030.7|1025.7|1029.1|1024.1|118
1643788800000|2022-02-02 08:00:00|1030.9|1025.9|1031.2|1026.2|1032.1|1027.1|1030.4|1025.4|152
1643789100000|2022-02-02 08:05:00|1031.1|1026.1|1031.7|1026.7|1032|1027|1031.1|1026.1|141
1643789400000|2022-02-02 08:10:00|1031.8|1026.8|1032.2|1027.2|1032.2|1027.2|1030.9|1025.9|118
1643789700000|2022-02-02 08:15:00|1032.1|1027.1|1036.3|1031.3|1036.4|1031.4|1032|1027|177
1643790000000|2022-02-02 08:20:00|1036|1031|1038.4|1033.4|1039|1034|1036|1031|209
1643790300000|2022-02-02 08:25:00|1038.2|1033.2|1038.2|1033.2|1038.9|1033.9|1037.7|1032.7|120
1643790600000|2022-02-02 08:30:00|1038.1|1033.1|1038.8|1033.8|1039|1034|1037.8|1032.8|69
1643790900000|2022-02-02 08:35:00|1039|1034|1037.7|1032.7|1039.6|1034.6|1037.5|1032.5|132
1643791200000|2022-02-02 08:40:00|1037.8|1032.8|1037.8|1032.8|1037.9|1032.9|1036.7|1031.7|107
1643791500000|2022-02-02 08:45:00|1037.6|1032.6|1037.9|1032.9|1038.2|1033.2|1036.9|1031.9|132
1643791800000|2022-02-02 08:50:00|1037.8|1032.8|1037.7|1032.7|1038.8|1033.8|1037.6|1032.6|120
1643792100000|2022-02-02 08:55:00|1037.6|1032.6|1037.3|1032.3|1038.2|1033.2|1037.1|1032.1|97
1643792400000|2022-02-02 09:00:00|1037.4|1032.4|1037|1032|1038.2|1033.2|1036.8|1031.8|77
1643792700000|2022-02-02 09:05:00|1037.1|1032.1|1036.6|1031.6|1038.1|1033.1|1036.6|1031.6|64
1643793000000|2022-02-02 09:10:00|1036.5|1031.5|1038.4|1033.4|1038.7|1033.7|1036.5|1031.5|130
1643793300000|2022-02-02 09:15:00|1038.3|1033.3|1040.3|1035.3|1040.6|1035.6|1038.3|1033.3|98
1643793600000|2022-02-02 09:20:00|1040.4|1035.4|1038.2|1033.2|1040.8|1035.8|1037.9|1032.9|116
1643793900000|2022-02-02 09:25:00|1038.1|1033.1|1040.1|1035.1|1040.1|1035.1|1038.1|1033.1|95
1643794200000|2022-02-02 09:30:00|1040.2|1035.2|1041.6|1036.6|1041.7|1036.7|1040|1035|105
1643794500000|2022-02-02 09:35:00|1041.7|1036.7|1041|1036|1041.9|1036.9|1040.3|1035.3|86
1643794800000|2022-02-02 09:40:00|1040.9|1035.9|1042|1037|1042|1037|1040.6|1035.6|51
1643795100000|2022-02-02 09:45:00|1042.2|1037.2|1042.5|1037.5|1042.7|1037.7|1040.7|1035.7|89
1643795400000|2022-02-02 09:50:00|1042.4|1037.4|1042.3|1037.3|1042.4|1037.4|1041.6|1036.6|138
1643795700000|2022-02-02 09:55:00|1042.4|1037.4|1042.5|1037.5|1042.9|1037.9|1041.8|1036.8|75
1643796000000|2022-02-02 10:00:00|1042.6|1037.6|1042.2|1037.2|1042.7|1037.7|1041.6|1036.6|217
1643796300000|2022-02-02 10:05:00|1042.1|1037.1|1041.3|1036.3|1042.5|1037.5|1041|1036|139
1643796600000|2022-02-02 10:10:00|1041.2|1036.2|1042.3|1037.3|1042.4|1037.4|1041.1|1036.1|63
1643796900000|2022-02-02 10:15:00|1042.2|1037.2|1041.8|1036.8|1042.4|1037.4|1041.7|1036.7|132
1643797200000|2022-02-02 10:20:00|1041.9|1036.9|1041.5|1036.5|1042.1|1037.1|1041.2|1036.2|91
1643797500000|2022-02-02 10:25:00|1041.6|1036.6|1042.3|1037.3|1042.4|1037.4|1041.4|1036.4|91
1643797800000|2022-02-02 10:30:00|1042.2|1037.2|1043.4|1038.4|1043.4|1038.4|1041.9|1036.9|70
1643798100000|2022-02-02 10:35:00|1043.5|1038.5|1042.9|1037.9|1043.8|1038.8|1042.7|1037.7|128
1643798400000|2022-02-02 10:40:00|1042.8|1037.8|1042.3|1037.3|1042.8|1037.8|1041.7|1036.7|105
1643798700000|2022-02-02 10:45:00|1042.2|1037.2|1042.1|1037.1|1042.3|1037.3|1041.7|1036.7|144
1643799000000|2022-02-02 10:50:00|1042.4|1037.4|1043|1038|1043.4|1038.4|1042.3|1037.3|84
1643799300000|2022-02-02 10:55:00|1042.9|1037.9|1042.6|1037.6|1043.3|1038.3|1042.3|1037.3|81
1643799600000|2022-02-02 11:00:00|1042.7|1037.7|1043.1|1038.1|1043.4|1038.4|1042.5|1037.5|91
1643799900000|2022-02-02 11:05:00|1043.2|1038.2|1042.1|1037.1|1043.2|1038.2|1042.1|1037.1|97
1643800200000|2022-02-02 11:10:00|1042|1037|1041.5|1036.5|1042.1|1037.1|1041.3|1036.3|59
1643800500000|2022-02-02 11:15:00|1041.3|1036.3|1041.6|1036.6|1041.9|1036.9|1040.9|1035.9|75
1643800800000|2022-02-02 11:20:00|1041.7|1036.7|1042.7|1037.7|1042.9|1037.9|1041.6|1036.6|92
1643801100000|2022-02-02 11:25:00|1042.8|1037.8|1042.9|1037.9|1044.7|1039.7|1042.7|1037.7|78
1643801400000|2022-02-02 11:30:00|1043.2|1038.2|1043.1|1038.1|1043.8|1038.8|1042.9|1037.9|104
1643801700000|2022-02-02 11:35:00|1043.2|1038.2|1042.5|1037.5|1043.3|1038.3|1042.4|1037.4|99
1643802000000|2022-02-02 11:40:00|1042.6|1037.6|1042.3|1037.3|1042.6|1037.6|1042.1|1037.1|70
1643802300000|2022-02-02 11:45:00|1042.4|1037.4|1042.4|1037.4|1042.5|1037.5|1042.1|1037.1|56
1643802600000|2022-02-02 11:50:00|1042.3|1037.3|1043|1038|1043.2|1038.2|1042.3|1037.3|87
1643802900000|2022-02-02 11:55:00|1042.9|1037.9|1042.2|1037.2|1043|1038|1042|1037|100
1643803200000|2022-02-02 12:00:00|1042.3|1037.3|1042.7|1037.7|1043.4|1038.4|1041.8|1036.8|121
1643803500000|2022-02-02 12:05:00|1042.8|1037.8|1041.8|1036.8|1042.8|1037.8|1041.3|1036.3|122
1643803800000|2022-02-02 12:10:00|1041.7|1036.7|1041.9|1036.9|1042.3|1037.3|1041.7|1036.7|71
1643804100000|2022-02-02 12:15:00|1042|1037|1043|1038|1043.3|1038.3|1042|1037|71
1643804400000|2022-02-02 12:20:00|1042.9|1037.9|1041.7|1036.7|1042.9|1037.9|1041.7|1036.7|107
1643804700000|2022-02-02 12:25:00|1041.9|1036.9|1041.8|1036.8|1042.2|1037.2|1041.7|1036.7|68
1643805000000|2022-02-02 12:30:00|1041.9|1036.9|1042|1037|1042.4|1037.4|1041.7|1036.7|61
1643805300000|2022-02-02 12:35:00|1042.1|1037.1|1042.4|1037.4|1042.4|1037.4|1042|1037|59
1643805600000|2022-02-02 12:40:00|1042.3|1037.3|1042.8|1037.8|1042.8|1037.8|1041.8|1036.8|93
1643805900000|2022-02-02 12:45:00|1042.7|1037.7|1043.8|1038.8|1044|1039|1042.4|1037.4|91
1643806200000|2022-02-02 12:50:00|1043.9|1038.9|1045.8|1040.8|1046.2|1041.2|1043.8|1038.8|123
1643806500000|2022-02-02 12:55:00|1045.9|1040.9|1049.2|1044.2|1049.2|1044.2|1045.7|1040.7|181
1643806800000|2022-02-02 13:00:00|1049.1|1044.1|1047.9|1042.9|1049.2|1044.2|1047.3|1042.3|181
1643807100000|2022-02-02 13:05:00|1048.2|1043.2|1045.1|1040.1|1048.5|1043.5|1044.7|1039.7|181
1643807400000|2022-02-02 13:10:00|1045.2|1040.2|1042.9|1037.9|1045.4|1040.4|1042.7|1037.7|152
1643807700000|2022-02-02 13:15:00|1043|1038|1041.9|1036.9|1046.2|1041.2|1041.9|1036.9|454
1643808000000|2022-02-02 13:20:00|1041.8|1036.8|1043.3|1038.3|1046|1041|1041.8|1036.8|328
1643808300000|2022-02-02 13:25:00|1043.1|1038.1|1043.2|1038.2|1044.2|1039.2|1041.4|1036.4|276
1643808600000|2022-02-02 13:30:00|1043.3|1038.3|1045.4|1040.4|1046.8|1041.8|1043.3|1038.3|284
1643808900000|2022-02-02 13:35:00|1045.8|1040.8|1047.3|1042.3|1048.3|1043.3|1045.8|1040.8|248
1643809200000|2022-02-02 13:40:00|1047.4|1042.4|1043.9|1038.9|1048.2|1043.2|1043.7|1038.7|186
1643809500000|2022-02-02 13:45:00|1044|1039|1044.4|1039.4|1045.7|1040.7|1042.4|1037.4|283
1643809800000|2022-02-02 13:50:00|1044.5|1039.5|1042.9|1037.9|1045.3|1040.3|1042.5|1037.5|217
1643810100000|2022-02-02 13:55:00|1042.5|1037.5|1039.7|1034.7|1043.4|1038.4|1039.2|1034.2|318
1643810400000|2022-02-02 14:00:00|1039.8|1034.8|1040.5|1035.5|1042.7|1037.7|1039.1|1034.1|374
1643810700000|2022-02-02 14:05:00|1040.3|1035.3|1042.9|1037.9|1042.9|1037.9|1039.2|1034.2|265
1643811000000|2022-02-02 14:10:00|1043|1038|1042.1|1037.1|1044.4|1039.4|1042.1|1037.1|278
1643811300000|2022-02-02 14:15:00|1042.2|1037.2|1044.6|1039.6|1045|1040|1042.1|1037.1|257
1643811600000|2022-02-02 14:20:00|1044.7|1039.7|1044.4|1039.4|1045.6|1040.6|1044|1039|196
1643811900000|2022-02-02 14:25:00|1044.3|1039.3|1044.5|1039.5|1045|1040|1043.2|1038.2|189
1643812200000|2022-02-02 14:30:00|1044.2|1039.2|1044.2|1039.2|1046.1|1041.1|1042.9|1037.9|467
1643812500000|2022-02-02 14:35:00|1044.3|1039.3|1046.6|1041.6|1047.1|1042.1|1044.3|1039.3|358
1643812800000|2022-02-02 14:40:00|1046.4|1041.4|1041.2|1036.2|1046.6|1041.6|1040.3|1035.3|423
1643813100000|2022-02-02 14:45:00|1041.3|1036.3|1038.7|1033.7|1042.3|1037.3|1038|1033|468
1643813400000|2022-02-02 14:50:00|1038.5|1033.5|1040.2|1035.2|1041.2|1036.2|1038.5|1033.5|385
1643813700000|2022-02-02 14:55:00|1040.1|1035.1|1039.8|1034.8|1040.4|1035.4|1036.2|1031.2|409
1643814000000|2022-02-02 15:00:00|1040|1035|1041.7|1036.7|1044.5|1039.5|1040|1035|503
1643814300000|2022-02-02 15:05:00|1041.6|1036.6|1040.9|1035.9|1042|1037|1040.9|1035.9|261
1643814600000|2022-02-02 15:10:00|1040.4|1035.4|1043.7|1038.7|1044.2|1039.2|1039.9|1034.9|364
1643814900000|2022-02-02 15:15:00|1043.8|1038.8|1043.9|1038.9|1044.9|1039.9|1043.1|1038.1|336
1643815200000|2022-02-02 15:20:00|1043.8|1038.8|1045.3|1040.3|1045.6|1040.6|1042.9|1037.9|241
1643815500000|2022-02-02 15:25:00|1045.4|1040.4|1045|1040|1049|1044|1045|1040|407
1643815800000|2022-02-02 15:30:00|1045.2|1040.2|1045.6|1040.6|1047|1042|1045.1|1040.1|289
1643816100000|2022-02-02 15:35:00|1045.5|1040.5|1046.5|1041.5|1047|1042|1045.3|1040.3|322
1643816400000|2022-02-02 15:40:00|1046.2|1041.2|1048.6|1043.6|1049.1|1044.1|1045.9|1040.9|253
1643816700000|2022-02-02 15:45:00|1048.5|1043.5|1048.3|1043.3|1050.5|1045.5|1047.4|1042.4|301
1643817000000|2022-02-02 15:50:00|1048.2|1043.2|1048.6|1043.6|1049.3|1044.3|1047.7|1042.7|253
1643817300000|2022-02-02 15:55:00|1048.7|1043.7|1050.1|1045.1|1050.3|1045.3|1048.6|1043.6|311
1643817600000|2022-02-02 16:00:00|1050|1045|1050.2|1045.2|1050.6|1045.6|1049.3|1044.3|299
1643817900000|2022-02-02 16:05:00|1050.1|1045.1|1047.1|1042.1|1050.4|1045.4|1047.1|1042.1|271
1643818200000|2022-02-02 16:10:00|1047|1042|1047.4|1042.4|1048.2|1043.2|1045.7|1040.7|217
1643818500000|2022-02-02 16:15:00|1047.2|1042.2|1047.8|1042.8|1048.4|1043.4|1046.8|1041.8|269
1643818800000|2022-02-02 16:20:00|1047.5|1042.5|1049.1|1044.1|1049.4|1044.4|1047.2|1042.2|251
1643819100000|2022-02-02 16:25:00|1048.9|1043.9|1049.3|1044.3|1050.4|1045.4|1048.8|1043.8|222
1643819400000|2022-02-02 16:30:00|1049.2|1044.2|1048.7|1043.7|1049.3|1044.3|1047.6|1042.6|276
1643819700000|2022-02-02 16:35:00|1048.4|1043.4|1047.8|1042.8|1049.4|1044.4|1047.8|1042.8|222
1643820000000|2022-02-02 16:40:00|1048|1043|1046.8|1041.8|1048.2|1043.2|1045.7|1040.7|207
1643820300000|2022-02-02 16:45:00|1046.7|1041.7|1047.8|1042.8|1048.6|1043.6|1045.7|1040.7|223
1643820600000|2022-02-02 16:50:00|1047.9|1042.9|1046.8|1041.8|1048.3|1043.3|1046.4|1041.4|272
1643820900000|2022-02-02 16:55:00|1046.9|1041.9|1045.7|1040.7|1047.1|1042.1|1045.3|1040.3|228
1643821200000|2022-02-02 17:00:00|1045.8|1040.8|1045.8|1040.8|1046.1|1041.1|1045.3|1040.3|190
1643821500000|2022-02-02 17:05:00|1045.9|1040.9|1047.2|1042.2|1047.4|1042.4|1045.8|1040.8|196
1643821800000|2022-02-02 17:10:00|1047.3|1042.3|1048.2|1043.2|1048.3|1043.3|1047.1|1042.1|103
1643822100000|2022-02-02 17:15:00|1048.3|1043.3|1048.4|1043.4|1048.6|1043.6|1048|1043|104
1643822400000|2022-02-02 17:20:00|1048.3|1043.3|1047.7|1042.7|1048.4|1043.4|1047.5|1042.5|111
1643822700000|2022-02-02 17:25:00|1047.6|1042.6|1047.2|1042.2|1048.1|1043.1|1046.4|1041.4|152
1643823000000|2022-02-02 17:30:00|1047.1|1042.1|1047.3|1042.3|1047.5|1042.5|1046.3|1041.3|159
1643823300000|2022-02-02 17:35:00|1047.2|1042.2|1046.8|1041.8|1047.8|1042.8|1046.5|1041.5|124
1643823600000|2022-02-02 17:40:00|1046.7|1041.7|1047.2|1042.2|1047.5|1042.5|1046.4|1041.4|106
1643823900000|2022-02-02 17:45:00|1047.1|1042.1|1047.5|1042.5|1047.9|1042.9|1046.7|1041.7|115
1643824200000|2022-02-02 17:50:00|1047.6|1042.6|1049|1044|1049.1|1044.1|1047.5|1042.5|114
1643824500000|2022-02-02 17:55:00|1048.8|1043.8|1048.3|1043.3|1049.1|1044.1|1047.6|1042.6|142
1643824800000|2022-02-02 18:00:00|1047.8|1042.8|1046.2|1041.2|1048.2|1043.2|1045.9|1040.9|180
1643825100000|2022-02-02 18:05:00|1046.1|1041.1|1046.1|1041.1|1047.2|1042.2|1045.8|1040.8|112
1643825400000|2022-02-02 18:10:00|1046.2|1041.2|1047.1|1042.1|1047.2|1042.2|1045.9|1040.9|132
1643825700000|2022-02-02 18:15:00|1047.2|1042.2|1046.2|1041.2|1047.3|1042.3|1046.1|1041.1|98
1643826000000|2022-02-02 18:20:00|1046.3|1041.3|1046.1|1041.1|1046.5|1041.5|1045.6|1040.6|167
1643826300000|2022-02-02 18:25:00|1046|1041|1045.7|1040.7|1046.5|1041.5|1045.3|1040.3|166
1643826600000|2022-02-02 18:30:00|1045.3|1040.3|1044.5|1039.5|1045.8|1040.8|1044|1039|112
1643826900000|2022-02-02 18:35:00|1044.4|1039.4|1043.4|1038.4|1044.9|1039.9|1042.7|1037.7|120
1643827200000|2022-02-02 18:40:00|1043.6|1038.6|1043.4|1038.4|1043.9|1038.9|1042.9|1037.9|96
1643827500000|2022-02-02 18:45:00|1043.3|1038.3|1042.7|1037.7|1043.3|1038.3|1042.6|1037.6|120
1643827800000|2022-02-02 18:50:00|1042.6|1037.6|1042.8|1037.8|1042.8|1037.8|1041.8|1036.8|150
1643828100000|2022-02-02 18:55:00|1042.7|1037.7|1043.9|1038.9|1044.2|1039.2|1042.6|1037.6|81
1643828400000|2022-02-02 19:00:00|1043.8|1038.8|1043.2|1038.2|1043.8|1038.8|1043|1038|103
1643828700000|2022-02-02 19:05:00|1043.3|1038.3|1043.1|1038.1|1043.3|1038.3|1042.4|1037.4|95
1643829000000|2022-02-02 19:10:00|1043.2|1038.2|1042.7|1037.7|1043.4|1038.4|1042.5|1037.5|75
1643829300000|2022-02-02 19:15:00|1042.8|1037.8|1042.3|1037.3|1042.8|1037.8|1041.8|1036.8|81
1643829600000|2022-02-02 19:20:00|1042.2|1037.2|1041.9|1036.9|1042.3|1037.3|1041.6|1036.6|120
1643829900000|2022-02-02 19:25:00|1041.8|1036.8|1042.1|1037.1|1042.5|1037.5|1041.7|1036.7|116
1643830200000|2022-02-02 19:30:00|1042.2|1037.2|1042.2|1037.2|1042.4|1037.4|1041.4|1036.4|124
1643830500000|2022-02-02 19:35:00|1042.3|1037.3|1042.1|1037.1|1042.5|1037.5|1041.8|1036.8|96
1643830800000|2022-02-02 19:40:00|1042|1037|1042.2|1037.2|1042.3|1037.3|1041.7|1036.7|148
1643831100000|2022-02-02 19:45:00|1042.1|1037.1|1042.5|1037.5|1042.5|1037.5|1041.7|1036.7|80
1643831400000|2022-02-02 19:50:00|1042.6|1037.6|1042.5|1037.5|1042.6|1037.6|1042.1|1037.1|125
1643831700000|2022-02-02 19:55:00|1042.4|1037.4|1041.3|1036.3|1042.5|1037.5|1041|1036|87
1643832000000|2022-02-02 20:00:00|1041.5|1036.5|1041.7|1036.7|1041.9|1036.9|1040.8|1035.8|120
1643832300000|2022-02-02 20:05:00|1041.6|1036.6|1041.2|1036.2|1041.7|1036.7|1040.9|1035.9|121
1643832600000|2022-02-02 20:10:00|1041.1|1036.1|1041.4|1036.4|1041.9|1036.9|1040.9|1035.9|119
1643832900000|2022-02-02 20:15:00|1041.5|1036.5|1042|1037|1042|1037|1041|1036|71
1643833200000|2022-02-02 20:20:00|1041.9|1036.9|1041.2|1036.2|1042|1037|1041|1036|76
1643833500000|2022-02-02 20:25:00|1041.1|1036.1|1040.8|1035.8|1041.3|1036.3|1040.2|1035.2|179
1643833800000|2022-02-02 20:30:00|1040.7|1035.7|1040.5|1035.5|1040.8|1035.8|1040.1|1035.1|159
1643834100000|2022-02-02 20:35:00|1040.4|1035.4|1040.7|1035.7|1040.8|1035.8|1040.3|1035.3|76
1643834400000|2022-02-02 20:40:00|1040.8|1035.8|1040.5|1035.5|1041.1|1036.1|1040.2|1035.2|151
1643834700000|2022-02-02 20:45:00|1040.4|1035.4|1040.7|1035.7|1041.2|1036.2|1040.4|1035.4|161
1643835000000|2022-02-02 20:50:00|1040.6|1035.6|1040.6|1035.6|1040.8|1035.8|1040.2|1035.2|180
1643835300000|2022-02-02 20:55:00|1040.8|1035.8|1041.1|1036.1|1041.1|1036.1|1040.5|1035.5|160
1643835600000|2022-02-02 21:00:00|1040.9|1035.9|1040.7|1035.7|1041|1036|1040.5|1035.5|114
1643835900000|2022-02-02 21:05:00|1040.6|1035.6|1039.4|1034.4|1040.7|1035.7|1039.4|1034.4|195
1643836200000|2022-02-02 21:10:00|1039.5|1034.5|1039.8|1034.8|1040|1035|1039.2|1034.2|115
1643836500000|2022-02-02 21:15:00|1040.1|1035.1|1039.8|1034.8|1040.1|1035.1|1039.6|1034.6|109
1643836800000|2022-02-02 21:20:00|1039.6|1034.6|1040|1035|1040|1035|1039.5|1034.5|73
1643837100000|2022-02-02 21:25:00|1039.8|1034.8|1040.4|1035.4|1040.5|1035.5|1039.8|1034.8|56
1643837400000|2022-02-02 21:30:00|1040.3|1035.3|1040.3|1035.3|1040.4|1035.4|1040.2|1035.2|32
1643837700000|2022-02-02 21:35:00|1040.1|1035.1|1040.3|1035.3|1040.6|1035.6|1040.1|1035.1|75
1643838000000|2022-02-02 21:40:00|1040.2|1035.2|1040.5|1035.5|1040.6|1035.6|1040.2|1035.2|60
1643838300000|2022-02-02 21:45:00|1040.6|1035.6|1039.4|1034.4|1040.6|1035.6|1039.2|1034.2|116
1643838600000|2022-02-02 21:50:00|1039.5|1034.5|1039.5|1034.5|1039.8|1034.8|1039.3|1034.3|41
1643838900000|2022-02-02 21:55:00|1039.6|1034.6|1039.6|1034.6|1039.9|1034.9|1039.1|1034.1|42
1643842800000|2022-02-02 23:00:00|1041.8|1031.1|1038.4|1033.4|1041.8|1034.5|1038.4|1031|118
1643843100000|2022-02-02 23:05:00|1038.5|1033.5|1039|1034|1039.2|1034.2|1038.5|1033.5|26
1643843400000|2022-02-02 23:10:00|1039.1|1034.1|1038.7|1033.7|1039.2|1034.2|1038.5|1033.5|48
1643843700000|2022-02-02 23:15:00|1038.8|1033.8|1038.6|1033.6|1038.9|1033.9|1038.5|1033.5|35
1643844000000|2022-02-02 23:20:00|1038.7|1033.7|1038.7|1033.7|1038.9|1033.9|1038.5|1033.5|49
1643844300000|2022-02-02 23:25:00|1038.6|1033.6|1038.7|1033.7|1038.7|1033.7|1038.6|1033.6|16
1643844600000|2022-02-02 23:30:00|1038.8|1033.8|1038.8|1033.8|1038.9|1033.9|1038.7|1033.7|13
1643844900000|2022-02-02 23:35:00|1038.9|1033.9|1038.5|1033.5|1038.9|1033.9|1038.4|1033.4|26
1643845200000|2022-02-02 23:40:00|1038.4|1033.4|1038.4|1033.4|1038.6|1033.6|1038.3|1033.3|20
1643845500000|2022-02-02 23:45:00|1038.5|1033.5|1038.2|1033.2|1038.6|1033.6|1038|1033|40
1643845800000|2022-02-02 23:50:00|1038.1|1033.1|1038.3|1033.3|1038.5|1033.5|1038.1|1033.1|38
1643846100000|2022-02-02 23:55:00|1038.5|1033.5|1038.6|1033.6|1038.6|1033.6|1038.2|1033.2|54
1643846400000|2022-02-03 00:00:00|1038.7|1033.7|1040|1035|1040.1|1035.1|1038.6|1033.6|37
1643846700000|2022-02-03 00:05:00|1039.9|1034.9|1038.8|1033.8|1040|1035|1038.6|1033.6|55
1643847000000|2022-02-03 00:10:00|1039|1034|1039.5|1034.5|1039.5|1034.5|1039|1034|38
1643847300000|2022-02-03 00:15:00|1039.4|1034.4|1038.6|1033.6|1039.6|1034.6|1038.4|1033.4|57
1643847600000|2022-02-03 00:20:00|1038.7|1033.7|1039.1|1034.1|1039.5|1034.5|1038.6|1033.6|43
1643847900000|2022-02-03 00:25:00|1039.2|1034.2|1039.2|1034.2|1039.6|1034.6|1038.8|1033.8|42
1643848200000|2022-02-03 00:30:00|1039.1|1034.1|1039.9|1034.9|1040|1035|1039.1|1034.1|79
1643848500000|2022-02-03 00:35:00|1039.8|1034.8|1040|1035|1040.4|1035.4|1039.8|1034.8|26
1643848800000|2022-02-03 00:40:00|1040.1|1035.1|1040.4|1035.4|1040.7|1035.7|1040|1035|37
1643849100000|2022-02-03 00:45:00|1040.3|1035.3|1039.8|1034.8|1040.3|1035.3|1039.8|1034.8|36
1643849400000|2022-02-03 00:50:00|1039.9|1034.9|1039.8|1034.8|1040.4|1035.4|1039.8|1034.8|68
1643849700000|2022-02-03 00:55:00|1039.9|1034.9|1040.4|1035.4|1040.4|1035.4|1039.8|1034.8|46
1643850000000|2022-02-03 01:00:00|1040.3|1035.3|1040.3|1035.3|1040.6|1035.6|1040|1035|52
1643850300000|2022-02-03 01:05:00|1040.4|1035.4|1040|1035|1040.4|1035.4|1039.8|1034.8|45
1643850600000|2022-02-03 01:10:00|1040.1|1035.1|1038.6|1033.6|1040.1|1035.1|1038.5|1033.5|75
1643850900000|2022-02-03 01:15:00|1038.7|1033.7|1038|1033|1038.7|1033.7|1037.1|1032.1|61
1643851200000|2022-02-03 01:20:00|1037.9|1032.9|1038.3|1033.3|1038.3|1033.3|1037.8|1032.8|52
1643851500000|2022-02-03 01:25:00|1038.2|1033.2|1038|1033|1038.6|1033.6|1038|1033|31
1643851800000|2022-02-03 01:30:00|1038.1|1033.1|1039.1|1034.1|1039.3|1034.3|1038|1033|57
1643852100000|2022-02-03 01:35:00|1039.2|1034.2|1039|1034|1039.3|1034.3|1038.8|1033.8|66
1643852400000|2022-02-03 01:40:00|1039.1|1034.1|1038.5|1033.5|1039.1|1034.1|1038.1|1033.1|65
1643852700000|2022-02-03 01:45:00|1038.8|1033.8|1039.1|1034.1|1039.4|1034.4|1038.6|1033.6|33
1643853000000|2022-02-03 01:50:00|1039|1034|1039.7|1034.7|1039.9|1034.9|1039|1034|24
1643853300000|2022-02-03 01:55:00|1039.6|1034.6|1041.4|1036.4|1041.4|1036.4|1039.6|1034.6|72
1643853600000|2022-02-03 02:00:00|1041.1|1036.1|1041.4|1036.4|1041.8|1036.8|1040.8|1035.8|33
1643853900000|2022-02-03 02:05:00|1041.3|1036.3|1041.4|1036.4|1041.5|1036.5|1040.6|1035.6|54
1643854200000|2022-02-03 02:10:00|1041.5|1036.5|1041.1|1036.1|1041.5|1036.5|1040.6|1035.6|77
1643854500000|2022-02-03 02:15:00|1041.2|1036.2|1040.7|1035.7|1041.3|1036.3|1040.4|1035.4|94
1643854800000|2022-02-03 02:20:00|1040.6|1035.6|1039.7|1034.7|1040.6|1035.6|1039.7|1034.7|78
1643855100000|2022-02-03 02:25:00|1039.6|1034.6|1040.1|1035.1|1040.2|1035.2|1039.4|1034.4|79
1643855400000|2022-02-03 02:30:00|1040.2|1035.2|1040|1035|1040.3|1035.3|1040|1035|45
1643855700000|2022-02-03 02:35:00|1040.1|1035.1|1039.5|1034.5|1040.1|1035.1|1039.5|1034.5|38
1643856000000|2022-02-03 02:40:00|1039.8|1034.8|1039.8|1034.8|1040.1|1035.1|1039.6|1034.6|51
1643856300000|2022-02-03 02:45:00|1039.9|1034.9|1040.2|1035.2|1040.3|1035.3|1039.8|1034.8|35
1643856600000|2022-02-03 02:50:00|1040.1|1035.1|1040.1|1035.1|1040.1|1035.1|1039.7|1034.7|44
1643856900000|2022-02-03 02:55:00|1040.2|1035.2|1040.4|1035.4|1040.5|1035.5|1040|1035|30
1643857200000|2022-02-03 03:00:00|1040.5|1035.5|1040.2|1035.2|1040.5|1035.5|1039.8|1034.8|31
1643857500000|2022-02-03 03:05:00|1040.3|1035.3|1040.8|1035.8|1040.8|1035.8|1040.2|1035.2|11
1643857800000|2022-02-03 03:10:00|1040.9|1035.9|1041.6|1036.6|1042|1037|1040.9|1035.9|54
1643858100000|2022-02-03 03:15:00|1041.8|1036.8|1041.9|1036.9|1041.9|1036.9|1041.6|1036.6|24
1643858400000|2022-02-03 03:20:00|1042.1|1037.1|1042.9|1037.9|1043|1038|1042|1037|44
1643858700000|2022-02-03 03:25:00|1043|1038|1043.7|1038.7|1044.4|1039.4|1043|1038|50
1643859000000|2022-02-03 03:30:00|1043.5|1038.5|1043.7|1038.7|1044.2|1039.2|1043.1|1038.1|31
1643859300000|2022-02-03 03:35:00|1043.6|1038.6|1043.8|1038.8|1043.8|1038.8|1043.6|1038.6|5
1643859600000|2022-02-03 03:40:00|1043.7|1038.7|1044.1|1039.1|1044.1|1039.1|1043.7|1038.7|26
1643859900000|2022-02-03 03:45:00|1044.2|1039.2|1043.9|1038.9|1044.2|1039.2|1043.6|1038.6|23
1643860200000|2022-02-03 03:50:00|1044|1039|1044|1039|1044.1|1039.1|1043.4|1038.4|25
1643860500000|2022-02-03 03:55:00|1044.1|1039.1|1043.9|1038.9|1044.2|1039.2|1043.7|1038.7|22
1643860800000|2022-02-03 04:00:00|1043.8|1038.8|1043.8|1038.8|1044.2|1039.2|1043.7|1038.7|48
1643861100000|2022-02-03 04:05:00|1043.7|1038.7|1042.3|1037.3|1043.7|1038.7|1042.3|1037.3|37
1643861400000|2022-02-03 04:10:00|1042.2|1037.2|1042.1|1037.1|1042.3|1037.3|1041.8|1036.8|36
1643861700000|2022-02-03 04:15:00|1042|1037|1042.4|1037.4|1042.5|1037.5|1041.4|1036.4|37
1643862000000|2022-02-03 04:20:00|1042.5|1037.5|1042.2|1037.2|1042.6|1037.6|1042|1037|33
1643862300000|2022-02-03 04:25:00|1042.1|1037.1|1041.3|1036.3|1042.2|1037.2|1041.1|1036.1|20
1643862600000|2022-02-03 04:30:00|1041.8|1036.8|1041.8|1036.8|1042.2|1037.2|1041.5|1036.5|45
1643862900000|2022-02-03 04:35:00|1041.7|1036.7|1041.6|1036.6|1041.9|1036.9|1041.4|1036.4|38
1643863200000|2022-02-03 04:40:00|1041.5|1036.5|1041.5|1036.5|1042.1|1037.1|1041.4|1036.4|57
1643863500000|2022-02-03 04:45:00|1041.4|1036.4|1041.5|1036.5|1041.9|1036.9|1041.3|1036.3|48
1643863800000|2022-02-03 04:50:00|1041.6|1036.6|1041.7|1036.7|1041.8|1036.8|1041.2|1036.2|45
1643864100000|2022-02-03 04:55:00|1041.6|1036.6|1040.4|1035.4|1041.6|1036.6|1040.2|1035.2|41
1643864400000|2022-02-03 05:00:00|1040.3|1035.3|1040.3|1035.3|1040.6|1035.6|1039.9|1034.9|22
1643864700000|2022-02-03 05:05:00|1040.5|1035.5|1040.8|1035.8|1040.9|1035.9|1040.3|1035.3|28
1643865000000|2022-02-03 05:10:00|1040.9|1035.9|1041.1|1036.1|1041.3|1036.3|1040.8|1035.8|229
1643865300000|2022-02-03 05:15:00|1041|1036|1040.9|1035.9|1041.1|1036.1|1040.5|1035.5|51
1643865600000|2022-02-03 05:20:00|1041|1036|1041.1|1036.1|1041.2|1036.2|1040.9|1035.9|52
1643865900000|2022-02-03 05:25:00|1041|1036|1040.5|1035.5|1041|1036|1039.9|1034.9|48
1643866200000|2022-02-03 05:30:00|1040.4|1035.4|1039.3|1034.3|1040.5|1035.5|1038.6|1033.6|68
1643866500000|2022-02-03 05:35:00|1039.2|1034.2|1039.2|1034.2|1039.4|1034.4|1039|1034|143
1643866800000|2022-02-03 05:40:00|1039.3|1034.3|1038.9|1033.9|1039.5|1034.5|1038.9|1033.9|78
1643867100000|2022-02-03 05:45:00|1038.8|1033.8|1039|1034|1039.2|1034.2|1038.4|1033.4|16
1643867400000|2022-02-03 05:50:00|1039.1|1034.1|1038.8|1033.8|1039.2|1034.2|1038.7|1033.7|27
1643867700000|2022-02-03 05:55:00|1038.9|1033.9|1040.2|1035.2|1040.2|1035.2|1038.8|1033.8|65
1643868000000|2022-02-03 06:00:00|1040|1035|1039.1|1034.1|1040|1035|1038.9|1033.9|40
1643868300000|2022-02-03 06:05:00|1039.2|1034.2|1039|1034|1039.2|1034.2|1038.3|1033.3|45
1643868600000|2022-02-03 06:10:00|1039.1|1034.1|1038.5|1033.5|1039.5|1034.5|1038.5|1033.5|45
1643868900000|2022-02-03 06:15:00|1038.8|1033.8|1039.5|1034.5|1039.6|1034.6|1038.4|1033.4|61
1643869200000|2022-02-03 06:20:00|1039.4|1034.4|1038.9|1033.9|1039.5|1034.5|1038.3|1033.3|44
1643869500000|2022-02-03 06:25:00|1039|1034|1039|1034|1039.2|1034.2|1038.6|1033.6|49
1643869800000|2022-02-03 06:30:00|1038.9|1033.9|1038|1033|1038.9|1033.9|1037.8|1032.8|68
1643870100000|2022-02-03 06:35:00|1037.9|1032.9|1037.3|1032.3|1037.9|1032.9|1036.3|1031.3|57
1643870400000|2022-02-03 06:40:00|1037.2|1032.2|1037.4|1032.4|1037.7|1032.7|1037.2|1032.2|34
1643870700000|2022-02-03 06:45:00|1037.5|1032.5|1037.7|1032.7|1037.7|1032.7|1036.6|1031.6|45
1643871000000|2022-02-03 06:50:00|1037.6|1032.6|1038|1033|1038|1033|1037.4|1032.4|80
1643871300000|2022-02-03 06:55:00|1038.1|1033.1|1037|1032|1038.1|1033.1|1036.9|1031.9|45
1643871600000|2022-02-03 07:00:00|1037.3|1032.3|1037.9|1032.9|1038.2|1033.2|1037.1|1032.1|79
1643871900000|2022-02-03 07:05:00|1037.7|1032.7|1037.1|1032.1|1038.1|1033.1|1036.9|1031.9|65
1643872200000|2022-02-03 07:10:00|1037|1032|1037.2|1032.2|1037.9|1032.9|1036.7|1031.7|114
1643872500000|2022-02-03 07:15:00|1037.3|1032.3|1037.4|1032.4|1037.6|1032.6|1036.7|1031.7|92
1643872800000|2022-02-03 07:20:00|1037.5|1032.5|1036.8|1031.8|1037.7|1032.7|1036.8|1031.8|58
1643873100000|2022-02-03 07:25:00|1036.9|1031.9|1035|1030|1037|1032|1034.9|1029.9|71
1643873400000|2022-02-03 07:30:00|1035.1|1030.1|1034.6|1029.6|1035.3|1030.3|1033.7|1028.7|84
1643873700000|2022-02-03 07:35:00|1034.7|1029.7|1036.1|1031.1|1036.6|1031.6|1034.6|1029.6|79
1643874000000|2022-02-03 07:40:00|1036.5|1031.5|1037.3|1032.3|1037.3|1032.3|1035.9|1030.9|121
1643874300000|2022-02-03 07:45:00|1037.4|1032.4|1037.7|1032.7|1038|1033|1036.6|1031.6|100
1643874600000|2022-02-03 07:50:00|1037.8|1032.8|1039|1034|1039.1|1034.1|1037.4|1032.4|57
1643874900000|2022-02-03 07:55:00|1039.1|1034.1|1040.4|1035.4|1040.5|1035.5|1038.9|1033.9|95
1643875200000|2022-02-03 08:00:00|1040.5|1035.5|1041.1|1036.1|1041.2|1036.2|1039.5|1034.5|230
1643875500000|2022-02-03 08:05:00|1041.2|1036.2|1039.4|1034.4|1042.2|1037.2|1039.2|1034.2|177
1643875800000|2022-02-03 08:10:00|1039.3|1034.3|1038.5|1033.5|1039.9|1034.9|1038.1|1033.1|155
1643876100000|2022-02-03 08:15:00|1038.7|1033.7|1038|1033|1039.5|1034.5|1037.4|1032.4|192
1643876400000|2022-02-03 08:20:00|1037.8|1032.8|1037.6|1032.6|1038.7|1033.7|1037.3|1032.3|142
1643876700000|2022-02-03 08:25:00|1038|1033|1036.7|1031.7|1038.3|1033.3|1036.6|1031.6|116
1643877000000|2022-02-03 08:30:00|1036.8|1031.8|1037.7|1032.7|1038.8|1033.8|1036.7|1031.7|133
1643877300000|2022-02-03 08:35:00|1037.6|1032.6|1038.4|1033.4|1039.1|1034.1|1037.1|1032.1|145
1643877600000|2022-02-03 08:40:00|1038.2|1033.2|1038.3|1033.3|1039|1034|1037.8|1032.8|136
1643877900000|2022-02-03 08:45:00|1038.2|1033.2|1037.1|1032.1|1038.3|1033.3|1037|1032|99
1643878200000|2022-02-03 08:50:00|1037|1032|1036.9|1031.9|1037.4|1032.4|1036|1031|105
1643878500000|2022-02-03 08:55:00|1036.8|1031.8|1037.4|1032.4|1038.3|1033.3|1036.7|1031.7|124
1643878800000|2022-02-03 09:00:00|1037.5|1032.5|1036.2|1031.2|1038.1|1033.1|1036|1031|119
1643879100000|2022-02-03 09:05:00|1036.1|1031.1|1035.7|1030.7|1036.3|1031.3|1034.7|1029.7|124
1643879400000|2022-02-03 09:10:00|1035.6|1030.6|1034.6|1029.6|1035.8|1030.8|1034.4|1029.4|117
1643879700000|2022-02-03 09:15:00|1034.7|1029.7|1036.8|1031.8|1036.8|1031.8|1034.6|1029.6|110
1643880000000|2022-02-03 09:20:00|1036.9|1031.9|1037.1|1032.1|1037.7|1032.7|1036.7|1031.7|118
1643880300000|2022-02-03 09:25:00|1037.2|1032.2|1036.4|1031.4|1037.5|1032.5|1036.3|1031.3|116
1643880600000|2022-02-03 09:30:00|1036.3|1031.3|1034.5|1029.5|1036.5|1031.5|1034.5|1029.5|124
1643880900000|2022-02-03 09:35:00|1034.4|1029.4|1033.7|1028.7|1034.6|1029.6|1033.2|1028.2|100
1643881200000|2022-02-03 09:40:00|1033.6|1028.6|1032|1027|1033.6|1028.6|1031.9|1026.9|128
1643881500000|2022-02-03 09:45:00|1032.1|1027.1|1032.7|1027.7|1033.1|1028.1|1031.1|1026.1|147
1643881800000|2022-02-03 09:50:00|1032.5|1027.5|1031.2|1026.2|1032.5|1027.5|1030.5|1025.5|99
1643882100000|2022-02-03 09:55:00|1031.4|1026.4|1030.9|1025.9|1032.1|1027.1|1030.4|1025.4|118
1643882400000|2022-02-03 10:00:00|1030.7|1025.7|1032.6|1027.6|1032.8|1027.8|1030.3|1025.3|152
1643882700000|2022-02-03 10:05:00|1032.7|1027.7|1033.1|1028.1|1033.4|1028.4|1032.5|1027.5|134
1643883000000|2022-02-03 10:10:00|1033|1028|1032.7|1027.7|1033.4|1028.4|1032.4|1027.4|127
1643883300000|2022-02-03 10:15:00|1032.6|1027.6|1033.3|1028.3|1034.1|1029.1|1032.6|1027.6|95
1643883600000|2022-02-03 10:20:00|1033.6|1028.6|1032.5|1027.5|1033.7|1028.7|1032.2|1027.2|108
1643883900000|2022-02-03 10:25:00|1032.4|1027.4|1032.2|1027.2|1032.8|1027.8|1031.7|1026.7|106
1643884200000|2022-02-03 10:30:00|1032.1|1027.1|1032.6|1027.6|1033.1|1028.1|1031.6|1026.6|107
1643884500000|2022-02-03 10:35:00|1032.7|1027.7|1032.1|1027.1|1032.9|1027.9|1031.1|1026.1|122
1643884800000|2022-02-03 10:40:00|1031.9|1026.9|1031.4|1026.4|1032|1027|1030.1|1025.1|124
1643885100000|2022-02-03 10:45:00|1031.5|1026.5|1030.8|1025.8|1031.7|1026.7|1030.8|1025.8|85
1643885400000|2022-02-03 10:50:00|1030.7|1025.7|1029.4|1024.4|1030.8|1025.8|1029.1|1024.1|71
1643885700000|2022-02-03 10:55:00|1029.5|1024.5|1030.9|1025.9|1031.4|1026.4|1029.3|1024.3|100
1643886000000|2022-02-03 11:00:00|1030.8|1025.8|1030.3|1025.3|1031.4|1026.4|1030.3|1025.3|76
1643886300000|2022-02-03 11:05:00|1030.5|1025.5|1030.5|1025.5|1031.9|1026.9|1030.4|1025.4|113
1643886600000|2022-02-03 11:10:00|1030.4|1025.4|1030|1025|1031.2|1026.2|1030|1025|87
1643886900000|2022-02-03 11:15:00|1030.1|1025.1|1030.3|1025.3|1030.4|1025.4|1029.7|1024.7|80
1643887200000|2022-02-03 11:20:00|1030.4|1025.4|1030.4|1025.4|1030.9|1025.9|1030|1025|84
1643887500000|2022-02-03 11:25:00|1030.3|1025.3|1031|1026|1031|1026|1029.9|1024.9|102
1643887800000|2022-02-03 11:30:00|1031.1|1026.1|1030.9|1025.9|1031.8|1026.8|1030.7|1025.7|118
1643888100000|2022-02-03 11:35:00|1030.8|1025.8|1032.4|1027.4|1032.6|1027.6|1030.8|1025.8|90
1643888400000|2022-02-03 11:40:00|1032.3|1027.3|1032.8|1027.8|1033.2|1028.2|1031.6|1026.6|108
1643888700000|2022-02-03 11:45:00|1032.9|1027.9|1031.5|1026.5|1033.1|1028.1|1031.4|1026.4|104
1643889000000|2022-02-03 11:50:00|1031.6|1026.6|1032.3|1027.3|1032.3|1027.3|1031.1|1026.1|105
1643889300000|2022-02-03 11:55:00|1032.2|1027.2|1031.6|1026.6|1032.7|1027.7|1031.6|1026.6|106
1643889600000|2022-02-03 12:00:00|1031.4|1026.4|1026.9|1021.9|1031.7|1026.7|1025.7|1020.7|453
1643889900000|2022-02-03 12:05:00|1026.8|1021.8|1027.1|1022.1|1028.6|1023.6|1026.5|1021.5|297
1643890200000|2022-02-03 12:10:00|1027|1022|1027.4|1022.4|1028.9|1023.9|1026.6|1021.6|246
1643890500000|2022-02-03 12:15:00|1027.3|1022.3|1027.6|1022.6|1028.1|1023.1|1026.5|1021.5|204
1643890800000|2022-02-03 12:20:00|1027.5|1022.5|1026.8|1021.8|1027.9|1022.9|1025.8|1020.8|266
1643891100000|2022-02-03 12:25:00|1026.9|1021.9|1027.2|1022.2|1027.6|1022.6|1025.6|1020.6|196
1643891400000|2022-02-03 12:30:00|1027.1|1022.1|1026.5|1021.5|1027.7|1022.7|1026.2|1021.2|201
1643891700000|2022-02-03 12:35:00|1026.4|1021.4|1027.6|1022.6|1027.8|1022.8|1025.5|1020.5|134
1643892000000|2022-02-03 12:40:00|1027.4|1022.4|1029.2|1024.2|1030|1025|1027.1|1022.1|142
1643892300000|2022-02-03 12:45:00|1029.1|1024.1|1027.7|1022.7|1029.2|1024.2|1027.2|1022.2|325
1643892600000|2022-02-03 12:50:00|1027.6|1022.6|1026.1|1021.1|1028.2|1023.2|1026|1021|267
1643892900000|2022-02-03 12:55:00|1026|1021|1027.9|1022.9|1028.7|1023.7|1025.7|1020.7|250
1643893200000|2022-02-03 13:00:00|1027.8|1022.8|1025.8|1020.8|1028.2|1023.2|1023.8|1018.8|345
1643893500000|2022-02-03 13:05:00|1026|1021|1025.9|1020.9|1026.3|1021.3|1024.1|1019.1|292
1643893800000|2022-02-03 13:10:00|1025.8|1020.8|1024|1019|1025.8|1020.8|1024|1019|178
1643894100000|2022-02-03 13:15:00|1023.9|1018.9|1024.5|1019.5|1026.4|1021.4|1023.8|1018.8|169
1643894400000|2022-02-03 13:20:00|1024.1|1019.1|1024.5|1019.5|1028.5|1023.5|1023.6|1018.6|280
1643894700000|2022-02-03 13:25:00|1024.7|1019.7|1027.2|1018.7|1027.3|1020.8|1024.5|1018.7|172
1643895000000|2022-02-03 13:30:00|1027.3|1018.9|1027.7|1022.7|1028.3|1023.3|1025.5|1018.8|375
1643895300000|2022-02-03 13:35:00|1027.8|1022.8|1029|1024|1029|1024|1026.3|1021.3|278
1643895600000|2022-02-03 13:40:00|1028.9|1023.9|1029.6|1024.6|1030.7|1025.7|1027.3|1022.3|450
1643895900000|2022-02-03 13:45:00|1029.7|1024.7|1030.1|1025.1|1031.2|1026.2|1027.7|1022.7|439
1643896200000|2022-02-03 13:50:00|1030.3|1025.3|1028.2|1023.2|1030.4|1025.4|1026.4|1021.4|376
1643896500000|2022-02-03 13:55:00|1028.3|1023.3|1028|1023|1030.5|1025.5|1027.6|1022.6|346
1643896800000|2022-02-03 14:00:00|1028.1|1023.1|1031.8|1026.8|1032.6|1027.6|1027.2|1022.2|440
1643897100000|2022-02-03 14:05:00|1031.7|1026.7|1032.3|1027.3|1032.8|1027.8|1029.8|1024.8|333
1643897400000|2022-02-03 14:10:00|1032.2|1027.2|1032.5|1027.5|1033.5|1028.5|1031.5|1026.5|378
1643897700000|2022-02-03 14:15:00|1032.8|1027.8|1034.3|1029.3|1034.9|1029.9|1032.1|1027.1|293
1643898000000|2022-02-03 14:20:00|1034.4|1029.4|1032.6|1027.6|1034.4|1029.4|1032.4|1027.4|265
1643898300000|2022-02-03 14:25:00|1032.5|1027.5|1032.8|1027.8|1033.4|1028.4|1032.4|1027.4|284
1643898600000|2022-02-03 14:30:00|1033.1|1028.1|1032.3|1027.3|1033.3|1028.3|1030|1025|774
1643898900000|2022-02-03 14:35:00|1032.2|1027.2|1033.3|1028.3|1034.9|1029.9|1031.9|1026.9|615
1643899200000|2022-02-03 14:40:00|1032.9|1027.9|1030.6|1025.6|1037.6|1032.6|1030.6|1025.6|531
1643899500000|2022-02-03 14:45:00|1030.7|1025.7|1029.4|1024.4|1032.1|1027.1|1027|1022|733
1643899800000|2022-02-03 14:50:00|1029.5|1024.5|1026.3|1021.3|1029.5|1024.5|1023.8|1018.8|515
1643900100000|2022-02-03 14:55:00|1026.5|1021.5|1027.3|1022.3|1028.7|1023.7|1025.7|1020.7|375
1643900400000|2022-02-03 15:00:00|1027.4|1022.4|1027.1|1022.1|1029.2|1024.2|1023.7|1018.7|743
1643900700000|2022-02-03 15:05:00|1027.2|1022.2|1028|1023|1029.1|1024.1|1025.7|1020.7|555
1643901000000|2022-02-03 15:10:00|1027.9|1022.9|1031.8|1026.8|1032.8|1027.8|1027.2|1022.2|591
1643901300000|2022-02-03 15:15:00|1031.9|1026.9|1032.6|1027.6|1034.9|1029.9|1031|1026|508
1643901600000|2022-02-03 15:20:00|1032.5|1027.5|1028.4|1023.4|1033.2|1028.2|1028|1023|366
1643901900000|2022-02-03 15:25:00|1029|1024|1028.4|1023.4|1029.9|1024.9|1027|1022|439
1643902200000|2022-02-03 15:30:00|1028.5|1023.5|1027.5|1022.5|1032.3|1027.3|1027.2|1022.2|440
1643902500000|2022-02-03 15:35:00|1027.4|1022.4|1031.6|1026.6|1031.6|1026.6|1027|1022|533
1643902800000|2022-02-03 15:40:00|1031.7|1026.7|1033|1028|1033.8|1028.8|1030.3|1025.3|534
1643903100000|2022-02-03 15:45:00|1033.3|1028.3|1033.3|1028.3|1034.7|1029.7|1032.5|1027.5|394
1643903400000|2022-02-03 15:50:00|1033.4|1028.4|1033.5|1028.5|1034.6|1029.6|1032.7|1027.7|383
1643903700000|2022-02-03 15:55:00|1033.4|1028.4|1031.3|1026.3|1033.8|1028.8|1030.7|1025.7|306
1643904000000|2022-02-03 16:00:00|1031.5|1026.5|1030.6|1025.6|1031.8|1026.8|1028.9|1023.9|312
1643904300000|2022-02-03 16:05:00|1030.5|1025.5|1035|1030|1035.9|1030.9|1030.2|1025.2|242
1643904600000|2022-02-03 16:10:00|1034.9|1029.9|1037.2|1032.2|1038|1033|1034.7|1029.7|214
1643904900000|2022-02-03 16:15:00|1037.1|1032.1|1036.7|1031.7|1037.1|1032.1|1035.1|1030.1|240
1643905200000|2022-02-03 16:20:00|1036.6|1031.6|1036.1|1031.1|1036.9|1031.9|1035.7|1030.7|280
1643905500000|2022-02-03 16:25:00|1036.3|1031.3|1037.1|1032.1|1037.1|1032.1|1035.7|1030.7|252
1643905800000|2022-02-03 16:30:00|1037.2|1032.2|1038.1|1033.1|1038.6|1033.6|1035.7|1030.7|373
1643906100000|2022-02-03 16:35:00|1038.2|1033.2|1036.3|1031.3|1038.3|1033.3|1036|1031|259
1643906400000|2022-02-03 16:40:00|1036.5|1031.5|1034.4|1029.4|1036.8|1031.8|1033.5|1028.5|318
1643906700000|2022-02-03 16:45:00|1034.5|1029.5|1036|1031|1036.9|1031.9|1034|1029|353
1643907000000|2022-02-03 16:50:00|1035.7|1030.7|1034.9|1029.9|1036.6|1031.6|1034.8|1029.8|342
1643907300000|2022-02-03 16:55:00|1035|1030|1034.5|1029.5|1035.8|1030.8|1034|1029|247
1643907600000|2022-02-03 17:00:00|1034.6|1029.6|1033.2|1028.2|1036.2|1031.2|1032.7|1027.7|312
1643907900000|2022-02-03 17:05:00|1033.7|1028.7|1033.8|1028.8|1035|1030|1033.4|1028.4|177
1643908200000|2022-02-03 17:10:00|1033.9|1028.9|1034.1|1029.1|1034.9|1029.9|1033.7|1028.7|162
1643908500000|2022-02-03 17:15:00|1034.2|1029.2|1032.3|1027.3|1034.2|1029.2|1032.3|1027.3|141
1643908800000|2022-02-03 17:20:00|1032.5|1027.5|1033|1028|1033.4|1028.4|1031.8|1026.8|254
1643909100000|2022-02-03 17:25:00|1033.3|1028.3|1034.5|1029.5|1034.8|1029.8|1032.8|1027.8|211
1643909400000|2022-02-03 17:30:00|1034.6|1029.6|1034.5|1029.5|1036.2|1031.2|1034.4|1029.4|276
1643909700000|2022-02-03 17:35:00|1034.4|1029.4|1034.7|1029.7|1035.2|1030.2|1034.2|1029.2|192
1643910000000|2022-02-03 17:40:00|1034.6|1029.6|1032.7|1027.7|1034.6|1029.6|1032.7|1027.7|149
1643910300000|2022-02-03 17:45:00|1032.5|1027.5|1031.7|1026.7|1033.2|1028.2|1031.3|1026.3|169
1643910600000|2022-02-03 17:50:00|1031.9|1026.9|1032.3|1027.3|1032.7|1027.7|1031.5|1026.5|139
1643910900000|2022-02-03 17:55:00|1032.2|1027.2|1033.4|1028.4|1033.7|1028.7|1031.9|1026.9|171
1643911200000|2022-02-03 18:00:00|1033.5|1028.5|1033.8|1028.8|1034.5|1029.5|1032.6|1027.6|237
1643911500000|2022-02-03 18:05:00|1033.7|1028.7|1034.4|1029.4|1035.3|1030.3|1033.7|1028.7|195
1643911800000|2022-02-03 18:10:00|1034.6|1029.6|1035.2|1030.2|1035.2|1030.2|1034.1|1029.1|158
1643912100000|2022-02-03 18:15:00|1035.4|1030.4|1035.6|1030.6|1035.7|1030.7|1034.9|1029.9|103
1643912400000|2022-02-03 18:20:00|1035.5|1030.5|1035.5|1030.5|1036|1031|1035.1|1030.1|171
1643912700000|2022-02-03 18:25:00|1035.6|1030.6|1035.2|1030.2|1036|1031|1034.9|1029.9|141
1643913000000|2022-02-03 18:30:00|1035.1|1030.1|1036|1031|1036.5|1031.5|1035.1|1030.1|158
1643913300000|2022-02-03 18:35:00|1036.1|1031.1|1035.4|1030.4|1036.1|1031.1|1035.3|1030.3|170
1643913600000|2022-02-03 18:40:00|1035.5|1030.5|1035.9|1030.9|1036.3|1031.3|1035.3|1030.3|151
1643913900000|2022-02-03 18:45:00|1036|1031|1036.3|1031.3|1036.4|1031.4|1035.5|1030.5|183
1643914200000|2022-02-03 18:50:00|1036|1031|1036.9|1031.9|1036.9|1031.9|1036|1031|148
1643914500000|2022-02-03 18:55:00|1037|1032|1037.4|1032.4|1037.4|1032.4|1036.7|1031.7|121
1643914800000|2022-02-03 19:00:00|1037.3|1032.3|1038|1033|1038.2|1033.2|1037|1032|144
1643915100000|2022-02-03 19:05:00|1038.1|1033.1|1038.3|1033.3|1038.6|1033.6|1037.8|1032.8|109
1643915400000|2022-02-03 19:10:00|1038.5|1033.5|1038.3|1033.3|1038.6|1033.6|1037.7|1032.7|125
1643915700000|2022-02-03 19:15:00|1038.4|1033.4|1038.9|1033.9|1038.9|1033.9|1038.3|1033.3|117
1643916000000|2022-02-03 19:20:00|1039|1034|1038.9|1033.9|1039.1|1034.1|1038.7|1033.7|102
1643916300000|2022-02-03 19:25:00|1039|1034|1038.4|1033.4|1039.2|1034.2|1038|1033|159
1643916600000|2022-02-03 19:30:00|1038.3|1033.3|1038.7|1033.7|1038.7|1033.7|1037.7|1032.7|159
1643916900000|2022-02-03 19:35:00|1038.5|1033.5|1037.7|1032.7|1038.7|1033.7|1037|1032|133
1643917200000|2022-02-03 19:40:00|1037.5|1032.5|1036.4|1031.4|1037.7|1032.7|1036.4|1031.4|168
1643917500000|2022-02-03 19:45:00|1036.5|1031.5|1037.1|1032.1|1037.5|1032.5|1036.3|1031.3|175
1643917800000|2022-02-03 19:50:00|1037|1032|1037.8|1032.8|1037.9|1032.9|1036.8|1031.8|128
1643918100000|2022-02-03 19:55:00|1037.7|1032.7|1037.8|1032.8|1038.4|1033.4|1037.6|1032.6|93
1643918400000|2022-02-03 20:00:00|1037.9|1032.9|1037.2|1032.2|1038.3|1033.3|1037.1|1032.1|99
1643918700000|2022-02-03 20:05:00|1037.3|1032.3|1037.6|1032.6|1038.1|1033.1|1037.3|1032.3|65
1643919000000|2022-02-03 20:10:00|1037.8|1032.8|1038.3|1033.3|1038.4|1033.4|1037.5|1032.5|91
1643919300000|2022-02-03 20:15:00|1038.4|1033.4|1038.3|1033.3|1038.7|1033.7|1038.1|1033.1|104
1643919600000|2022-02-03 20:20:00|1038.4|1033.4|1038.5|1033.5|1038.9|1033.9|1038.3|1033.3|86
1643919900000|2022-02-03 20:25:00|1038.6|1033.6|1038.2|1033.2|1038.6|1033.6|1037.9|1032.9|102
1643920200000|2022-02-03 20:30:00|1038.3|1033.3|1037|1032|1038.3|1033.3|1037|1032|76
1643920500000|2022-02-03 20:35:00|1036.9|1031.9|1037.1|1032.1|1037.4|1032.4|1036.8|1031.8|104
1643920800000|2022-02-03 20:40:00|1037.2|1032.2|1037.5|1032.5|1037.8|1032.8|1036.9|1031.9|61
1643921100000|2022-02-03 20:45:00|1037.4|1032.4|1036.7|1031.7|1037.5|1032.5|1036.7|1031.7|162
1643921400000|2022-02-03 20:50:00|1036.6|1031.6|1036.2|1031.2|1036.6|1031.6|1036|1031|179
1643921700000|2022-02-03 20:55:00|1036.3|1031.3|1036.7|1031.7|1037.3|1032.3|1036.1|1031.1|209
1643922000000|2022-02-03 21:00:00|1036.9|1031.9|1038|1033|1038.4|1033.4|1036.7|1031.7|293
1643922300000|2022-02-03 21:05:00|1037.9|1032.9|1037.5|1032.5|1038|1033|1037.4|1032.4|118
1643922600000|2022-02-03 21:10:00|1037.6|1032.6|1037.7|1032.7|1037.8|1032.8|1037.2|1032.2|121
1643922900000|2022-02-03 21:15:00|1037.5|1032.5|1038.2|1033.2|1038.3|1033.3|1037.3|1032.3|108
1643923200000|2022-02-03 21:20:00|1038.3|1033.3|1037.9|1032.9|1038.4|1033.4|1037.7|1032.7|60
1643923500000|2022-02-03 21:25:00|1038|1033|1037.8|1032.8|1038.2|1033.2|1037.7|1032.7|44
1643923800000|2022-02-03 21:30:00|1037.9|1032.9|1037.8|1032.8|1038.3|1033.3|1037.7|1032.7|65
1643924100000|2022-02-03 21:35:00|1037.9|1032.9|1038.4|1033.4|1038.4|1033.4|1037.8|1032.8|45
1643924400000|2022-02-03 21:40:00|1038.5|1033.5|1038.3|1033.3|1038.5|1033.5|1038.2|1033.2|31
1643924700000|2022-02-03 21:45:00|1038.2|1033.2|1038.5|1033.5|1038.6|1033.6|1038|1033|55
1643925000000|2022-02-03 21:50:00|1038.4|1033.4|1038|1033|1038.4|1033.4|1037.5|1032.5|44
1643925300000|2022-02-03 21:55:00|1038.2|1033.2|1038.7|1033.7|1038.9|1033.9|1038.1|1033.1|25
1643929200000|2022-02-03 23:00:00|1041.8|1030.8|1039|1034|1042.1|1035.2|1038.6|1030.7|130
1643929500000|2022-02-03 23:05:00|1038.9|1033.9|1038.9|1033.9|1039|1034|1038.8|1033.8|36
1643929800000|2022-02-03 23:10:00|1039|1034|1039.9|1034.9|1039.9|1034.9|1038.9|1033.9|37
1643930100000|2022-02-03 23:15:00|1040|1035|1040.5|1035.5|1040.7|1035.7|1040|1035|18
1643930400000|2022-02-03 23:20:00|1040.6|1035.6|1040.4|1035.4|1040.7|1035.7|1040.2|1035.2|31
1643930700000|2022-02-03 23:25:00|1040.5|1035.5|1039.9|1034.9|1040.5|1035.5|1039.9|1034.9|36
1643931000000|2022-02-03 23:30:00|1040|1035|1040|1035|1040.2|1035.2|1039.9|1034.9|14
1643931300000|2022-02-03 23:35:00|1040.1|1035.1|1040.5|1035.5|1040.7|1035.7|1040.1|1035.1|68
1643931600000|2022-02-03 23:40:00|1040.6|1035.6|1039.9|1034.9|1040.6|1035.6|1039.9|1034.9|41
1643931900000|2022-02-03 23:45:00|1039.8|1034.8|1039.8|1034.8|1040|1035|1039.7|1034.7|48
1643932200000|2022-02-03 23:50:00|1039.7|1034.7|1039.2|1034.2|1039.7|1034.7|1038.9|1033.9|14
1643932500000|2022-02-03 23:55:00|1039.1|1034.1|1038.8|1033.8|1039.1|1034.1|1038.8|1033.8|40
1643932800000|2022-02-04 00:00:00|1038.7|1033.7|1039.1|1034.1|1039.1|1034.1|1038.3|1033.3|35
1643933100000|2022-02-04 00:05:00|1039.2|1034.2|1039.2|1034.2|1039.4|1034.4|1038.9|1033.9|84
1643933400000|2022-02-04 00:10:00|1039.1|1034.1|1039.3|1034.3|1039.4|1034.4|1039.1|1034.1|30
1643933700000|2022-02-04 00:15:00|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1039.2|1034.2|53
1643934000000|2022-02-04 00:20:00|1039.3|1034.3|1039.3|1034.3|1039.4|1034.4|1039.2|1034.2|36
1643934300000|2022-02-04 00:25:00|1039.2|1034.2|1039.2|1034.2|1039.4|1034.4|1038.8|1033.8|67
1643934600000|2022-02-04 00:30:00|1039.1|1034.1|1038.8|1033.8|1039.3|1034.3|1038.8|1033.8|49
1643934900000|2022-02-04 00:35:00|1038.9|1033.9|1038.8|1033.8|1039.1|1034.1|1038.8|1033.8|30
1643935200000|2022-02-04 00:40:00|1038.7|1033.7|1039.1|1034.1|1039.3|1034.3|1038.7|1033.7|44
1643935500000|2022-02-04 00:45:00|1039|1034|1039|1034|1039.1|1034.1|1038.9|1033.9|11
1643935800000|2022-02-04 00:50:00|1038.9|1033.9|1038.7|1033.7|1039.2|1034.2|1038.7|1033.7|69
1643936100000|2022-02-04 00:55:00|1038.8|1033.8|1039|1034|1039.1|1034.1|1038.6|1033.6|16
1643936400000|2022-02-04 01:00:00|1039.1|1034.1|1040.2|1035.2|1040.5|1035.5|1038.7|1033.7|86
1643936700000|2022-02-04 01:05:00|1040.1|1035.1|1040.1|1035.1|1040.4|1035.4|1039.5|1034.5|59
1643937000000|2022-02-04 01:10:00|1040.2|1035.2|1040.1|1035.1|1040.4|1035.4|1039.9|1034.9|58
1643937300000|2022-02-04 01:15:00|1040.2|1035.2|1041.1|1036.1|1041.5|1036.5|1040.1|1035.1|83
1643937600000|2022-02-04 01:20:00|1041|1036|1040.8|1035.8|1041.2|1036.2|1040.4|1035.4|40
1643937900000|2022-02-04 01:25:00|1040.7|1035.7|1040.7|1035.7|1040.9|1035.9|1039.9|1034.9|85
1643938200000|2022-02-04 01:30:00|1040.8|1035.8|1040.4|1035.4|1041|1036|1040.3|1035.3|109
1643938500000|2022-02-04 01:35:00|1040.3|1035.3|1039|1034|1040.7|1035.7|1039|1034|94
1643938800000|2022-02-04 01:40:00|1039.1|1034.1|1038.6|1033.6|1039.2|1034.2|1038.3|1033.3|62
1643939100000|2022-02-04 01:45:00|1038.7|1033.7|1038|1033|1038.7|1033.7|1037.5|1032.5|126
1643939400000|2022-02-04 01:50:00|1037.9|1032.9|1038.7|1033.7|1039|1034|1037.9|1032.9|69
1643939700000|2022-02-04 01:55:00|1038.6|1033.6|1038.7|1033.7|1039.2|1034.2|1038|1033|86
1643940000000|2022-02-04 02:00:00|1038.8|1033.8|1039.1|1034.1|1039.2|1034.2|1038.8|1033.8|53
1643940300000|2022-02-04 02:05:00|1039|1034|1040.1|1035.1|1040.2|1035.2|1039|1034|83
1643940600000|2022-02-04 02:10:00|1040.2|1035.2|1040.8|1035.8|1040.9|1035.9|1040.1|1035.1|36
1643940900000|2022-02-04 02:15:00|1040.7|1035.7|1040.7|1035.7|1041.1|1036.1|1040.5|1035.5|99
1643941200000|2022-02-04 02:20:00|1040.8|1035.8|1040.1|1035.1|1041|1036|1040|1035|95
1643941500000|2022-02-04 02:25:00|1040.2|1035.2|1040.9|1035.9|1041|1036|1040.2|1035.2|73
1643941800000|2022-02-04 02:30:00|1041|1036|1041|1036|1041.3|1036.3|1040.8|1035.8|48
1643942100000|2022-02-04 02:35:00|1040.9|1035.9|1041.1|1036.1|1041.2|1036.2|1040.9|1035.9|64
1643942400000|2022-02-04 02:40:00|1041|1036|1041.3|1036.3|1041.6|1036.6|1041|1036|33
1643942700000|2022-02-04 02:45:00|1041.4|1036.4|1040.5|1035.5|1041.4|1036.4|1040.4|1035.4|32
1643943000000|2022-02-04 02:50:00|1040.4|1035.4|1040.1|1035.1|1040.4|1035.4|1039.9|1034.9|81
1643943300000|2022-02-04 02:55:00|1040|1035|1040|1035|1040.1|1035.1|1039.7|1034.7|37
1643943600000|2022-02-04 03:00:00|1040.1|1035.1|1040.2|1035.2|1040.2|1035.2|1040|1035|34
1643943900000|2022-02-04 03:05:00|1040.4|1035.4|1040.3|1035.3|1040.5|1035.5|1040.2|1035.2|160
1643944200000|2022-02-04 03:10:00|1040.2|1035.2|1040.4|1035.4|1040.4|1035.4|1040|1035|37
1643944500000|2022-02-04 03:15:00|1040.6|1035.6|1040.2|1035.2|1040.8|1035.8|1039.9|1034.9|67
1643944800000|2022-02-04 03:20:00|1040.1|1035.1|1040.7|1035.7|1040.7|1035.7|1039.9|1034.9|49
1643945100000|2022-02-04 03:25:00|1040.6|1035.6|1040.5|1035.5|1040.7|1035.7|1040|1035|74
1643945400000|2022-02-04 03:30:00|1040.8|1035.8|1039.4|1034.4|1040.8|1035.8|1039.1|1034.1|64
1643945700000|2022-02-04 03:35:00|1039.6|1034.6|1039.4|1034.4|1039.8|1034.8|1039.4|1034.4|59
1643946000000|2022-02-04 03:40:00|1039.5|1034.5|1040|1035|1040.3|1035.3|1039.4|1034.4|53
1643946300000|2022-02-04 03:45:00|1040.1|1035.1|1039.9|1034.9|1040.3|1035.3|1039.6|1034.6|30
1643946600000|2022-02-04 03:50:00|1040|1035|1040.2|1035.2|1040.3|1035.3|1039.6|1034.6|70
1643946900000|2022-02-04 03:55:00|1040.3|1035.3|1040.2|1035.2|1040.4|1035.4|1040.1|1035.1|77
1643947200000|2022-02-04 04:00:00|1040.3|1035.3|1040.4|1035.4|1040.4|1035.4|1040.2|1035.2|36
1643947500000|2022-02-04 04:05:00|1040.5|1035.5|1040.1|1035.1|1040.5|1035.5|1039.9|1034.9|63
1643947800000|2022-02-04 04:10:00|1040.2|1035.2|1040.6|1035.6|1040.7|1035.7|1040.2|1035.2|39
1643948100000|2022-02-04 04:15:00|1040.7|1035.7|1040.6|1035.6|1040.8|1035.8|1040.5|1035.5|88
1643948400000|2022-02-04 04:20:00|1040.7|1035.7|1040.7|1035.7|1040.8|1035.8|1040.4|1035.4|56
1643948700000|2022-02-04 04:25:00|1040.9|1035.9|1040.7|1035.7|1041.2|1036.2|1040.5|1035.5|53
1643949000000|2022-02-04 04:30:00|1040.6|1035.6|1041.2|1036.2|1041.6|1036.6|1040.6|1035.6|85
1643949300000|2022-02-04 04:35:00|1041.4|1036.4|1041.5|1036.5|1041.8|1036.8|1041.2|1036.2|69
1643949600000|2022-02-04 04:40:00|1041.6|1036.6|1041.8|1036.8|1042|1037|1041|1036|63
1643949900000|2022-02-04 04:45:00|1041.7|1036.7|1041.2|1036.2|1042|1037|1040.9|1035.9|63
1643950200000|2022-02-04 04:50:00|1041.1|1036.1|1041.1|1036.1|1041.2|1036.2|1040.6|1035.6|57
1643950500000|2022-02-04 04:55:00|1041.3|1036.3|1040.5|1035.5|1041.4|1036.4|1040.1|1035.1|50
1643950800000|2022-02-04 05:00:00|1040.7|1035.7|1041.2|1036.2|1041.3|1036.3|1040.6|1035.6|168
1643951100000|2022-02-04 05:05:00|1041.3|1036.3|1041.1|1036.1|1041.7|1036.7|1040.7|1035.7|99
1643951400000|2022-02-04 05:10:00|1041|1036|1041|1036|1041.5|1036.5|1040.9|1035.9|304
1643951700000|2022-02-04 05:15:00|1040.9|1035.9|1041.4|1036.4|1041.5|1036.5|1040.9|1035.9|201
1643952000000|2022-02-04 05:20:00|1041.3|1036.3|1040.7|1035.7|1041.3|1036.3|1039.9|1034.9|300
1643952300000|2022-02-04 05:25:00|1040.8|1035.8|1040.5|1035.5|1040.9|1035.9|1040.4|1035.4|156
1643952600000|2022-02-04 05:30:00|1040.6|1035.6|1041.2|1036.2|1041.6|1036.6|1040.6|1035.6|46
1643952900000|2022-02-04 05:35:00|1041.1|1036.1|1041|1036|1041.5|1036.5|1040.8|1035.8|46
1643953200000|2022-02-04 05:40:00|1041.1|1036.1|1040.8|1035.8|1041.5|1036.5|1040.7|1035.7|108
1643953500000|2022-02-04 05:45:00|1040.9|1035.9|1041.1|1036.1|1041.6|1036.6|1040.7|1035.7|61
1643953800000|2022-02-04 05:50:00|1041.2|1036.2|1041.1|1036.1|1041.7|1036.7|1040.9|1035.9|69
1643954100000|2022-02-04 05:55:00|1041.2|1036.2|1041.2|1036.2|1041.5|1036.5|1041.1|1036.1|36
1643954400000|2022-02-04 06:00:00|1041.3|1036.3|1040.5|1035.5|1041.3|1036.3|1040.4|1035.4|31
1643954700000|2022-02-04 06:05:00|1040.6|1035.6|1040.3|1035.3|1040.7|1035.7|1039.9|1034.9|50
1643955000000|2022-02-04 06:10:00|1040.4|1035.4|1039.6|1034.6|1040.5|1035.5|1039.5|1034.5|60
1643955300000|2022-02-04 06:15:00|1039.7|1034.7|1039.7|1034.7|1039.8|1034.8|1039.1|1034.1|41
1643955600000|2022-02-04 06:20:00|1039.6|1034.6|1039.7|1034.7|1040.2|1035.2|1038.9|1033.9|40
1643955900000|2022-02-04 06:25:00|1039.8|1034.8|1039.4|1034.4|1039.9|1034.9|1039.1|1034.1|57
1643956200000|2022-02-04 06:30:00|1039.5|1034.5|1038.6|1033.6|1039.7|1034.7|1038.5|1033.5|60
1643956500000|2022-02-04 06:35:00|1038.5|1033.5|1038.9|1033.9|1040.1|1035.1|1038.4|1033.4|66
1643956800000|2022-02-04 06:40:00|1039|1034|1039.7|1034.7|1040.1|1035.1|1039|1034|38
1643957100000|2022-02-04 06:45:00|1039.8|1034.8|1039.9|1034.9|1040.6|1035.6|1039.8|1034.8|60
1643957400000|2022-02-04 06:50:00|1039.8|1034.8|1040.3|1035.3|1040.3|1035.3|1039.7|1034.7|33
1643957700000|2022-02-04 06:55:00|1040.2|1035.2|1040.2|1035.2|1040.3|1035.3|1039.8|1034.8|57
1643958000000|2022-02-04 07:00:00|1040.1|1035.1|1040.4|1035.4|1040.7|1035.7|1040|1035|122
1643958300000|2022-02-04 07:05:00|1040.3|1035.3|1042|1037|1042.1|1037.1|1040.1|1035.1|91
1643958600000|2022-02-04 07:10:00|1042.2|1037.2|1040|1035|1042.2|1037.2|1039.7|1034.7|133
1643958900000|2022-02-04 07:15:00|1040.2|1035.2|1039.8|1034.8|1040.9|1035.9|1039.4|1034.4|128
1643959200000|2022-02-04 07:20:00|1039.7|1034.7|1038.8|1033.8|1039.7|1034.7|1038.8|1033.8|95
1643959500000|2022-02-04 07:25:00|1038.9|1033.9|1038.8|1033.8|1039.4|1034.4|1038.2|1033.2|82
1643959800000|2022-02-04 07:30:00|1038.7|1033.7|1039.3|1034.3|1039.4|1034.4|1038.5|1033.5|89
1643960100000|2022-02-04 07:35:00|1039.1|1034.1|1036.7|1031.7|1039.4|1034.4|1036.5|1031.5|113
1643960400000|2022-02-04 07:40:00|1036.6|1031.6|1035.9|1030.9|1037.3|1032.3|1035.8|1030.8|159
1643960700000|2022-02-04 07:45:00|1036|1031|1036.1|1031.1|1037.5|1032.5|1035.7|1030.7|143
1643961000000|2022-02-04 07:50:00|1036.2|1031.2|1036|1031|1036.5|1031.5|1035.4|1030.4|169
1643961300000|2022-02-04 07:55:00|1036.1|1031.1|1036.5|1031.5|1036.5|1031.5|1035.1|1030.1|163
1643961600000|2022-02-04 08:00:00|1036.4|1031.4|1036.8|1031.8|1037|1032|1034.6|1029.6|275
1643961900000|2022-02-04 08:05:00|1036.7|1031.7|1036.4|1031.4|1037.3|1032.3|1035.2|1030.2|175
1643962200000|2022-02-04 08:10:00|1036.3|1031.3|1037.3|1032.3|1039.1|1034.1|1036.3|1031.3|174
1643962500000|2022-02-04 08:15:00|1037.4|1032.4|1038.4|1033.4|1039.7|1034.7|1037.3|1032.3|181
1643962800000|2022-02-04 08:20:00|1038.3|1033.3|1036.4|1031.4|1038.3|1033.3|1036.4|1031.4|160
1643963100000|2022-02-04 08:25:00|1036.7|1031.7|1035.7|1030.7|1038|1033|1035.3|1030.3|158
1643963400000|2022-02-04 08:30:00|1036|1031|1035.9|1030.9|1037|1032|1035.8|1030.8|175
1643963700000|2022-02-04 08:35:00|1036|1031|1034.1|1029.1|1036|1031|1033.8|1028.8|153
1643964000000|2022-02-04 08:40:00|1034.2|1029.2|1034.8|1029.8|1035|1030|1032.6|1027.6|162
1643964300000|2022-02-04 08:45:00|1034.9|1029.9|1032.7|1027.7|1035.1|1030.1|1032.2|1027.2|169
1643964600000|2022-02-04 08:50:00|1032.6|1027.6|1031.5|1026.5|1033.2|1028.2|1031.2|1026.2|102
1643964900000|2022-02-04 08:55:00|1031.1|1026.1|1031.9|1026.9|1033.8|1028.8|1031.1|1026.1|160
1643965200000|2022-02-04 09:00:00|1032|1027|1032.1|1027.1|1033.2|1028.2|1031.5|1026.5|142
1643965500000|2022-02-04 09:05:00|1032.2|1027.2|1029.3|1024.3|1032.3|1027.3|1029.3|1024.3|152
1643965800000|2022-02-04 09:10:00|1029.2|1024.2|1030.9|1025.9|1032.1|1027.1|1029.2|1024.2|144
1643966100000|2022-02-04 09:15:00|1030.7|1025.7|1030.6|1025.6|1031.6|1026.6|1029.9|1024.9|140
1643966400000|2022-02-04 09:20:00|1030.5|1025.5|1030.2|1025.2|1031|1026|1029.5|1024.5|140
1643966700000|2022-02-04 09:25:00|1030.1|1025.1|1030.4|1025.4|1031.3|1026.3|1029.7|1024.7|130
1643967000000|2022-02-04 09:30:00|1030.3|1025.3|1031.4|1026.4|1032.1|1027.1|1030.3|1025.3|171
1643967300000|2022-02-04 09:35:00|1031.5|1026.5|1030.7|1025.7|1031.8|1026.8|1030.2|1025.2|113
1643967600000|2022-02-04 09:40:00|1031|1026|1030.3|1025.3|1031.5|1026.5|1029.9|1024.9|123
1643967900000|2022-02-04 09:45:00|1030.4|1025.4|1029.6|1024.6|1030.9|1025.9|1029|1024|145
1643968200000|2022-02-04 09:50:00|1029.5|1024.5|1029.8|1024.8|1030.4|1025.4|1028.7|1023.7|131
1643968500000|2022-02-04 09:55:00|1029.7|1024.7|1031.6|1026.6|1032.3|1027.3|1029.5|1024.5|179
1643968800000|2022-02-04 10:00:00|1031.5|1026.5|1034|1029|1035.2|1030.2|1030.8|1025.8|203
1643969100000|2022-02-04 10:05:00|1034.2|1029.2|1033.6|1028.6|1034.3|1029.3|1033.2|1028.2|163
1643969400000|2022-02-04 10:10:00|1033.5|1028.5|1033.9|1028.9|1034.7|1029.7|1033.4|1028.4|101
1643969700000|2022-02-04 10:15:00|1034|1029|1031|1026|1034|1029|1031|1026|160
1643970000000|2022-02-04 10:20:00|1031.1|1026.1|1030.6|1025.6|1031.3|1026.3|1030.3|1025.3|178
1643970300000|2022-02-04 10:25:00|1030.5|1025.5|1031.6|1026.6|1032.2|1027.2|1030.5|1025.5|160
1643970600000|2022-02-04 10:30:00|1031.7|1026.7|1031.1|1026.1|1031.8|1026.8|1030.4|1025.4|135
1643970900000|2022-02-04 10:35:00|1031.2|1026.2|1030.5|1025.5|1031.4|1026.4|1030.4|1025.4|136
1643971200000|2022-02-04 10:40:00|1030.7|1025.7|1029.6|1024.6|1030.8|1025.8|1029.1|1024.1|129
1643971500000|2022-02-04 10:45:00|1029.4|1024.4|1028.8|1023.8|1029.7|1024.7|1027.8|1022.8|177
1643971800000|2022-02-04 10:50:00|1029|1024|1027.4|1022.4|1029.6|1024.6|1027.2|1022.2|128
1643972100000|2022-02-04 10:55:00|1027.6|1022.6|1026.7|1021.7|1027.6|1022.6|1026.4|1021.4|150
1643972400000|2022-02-04 11:00:00|1026.6|1021.6|1025.7|1020.7|1026.9|1021.9|1025.7|1020.7|168
1643972700000|2022-02-04 11:05:00|1025.6|1020.6|1025.2|1020.2|1025.8|1020.8|1024.8|1019.8|178
1643973000000|2022-02-04 11:10:00|1025.1|1020.1|1023.7|1018.7|1025.3|1020.3|1022.8|1017.8|224
1643973300000|2022-02-04 11:15:00|1023.8|1018.8|1022.8|1017.8|1024.1|1019.1|1022.8|1017.8|137
1643973600000|2022-02-04 11:20:00|1022.9|1017.9|1023|1018|1023.1|1018.1|1020.7|1015.7|206
1643973900000|2022-02-04 11:25:00|1022.8|1017.8|1021.2|1016.2|1022.9|1017.9|1020.6|1015.6|149
1643974200000|2022-02-04 11:30:00|1021.1|1016.1|1021.4|1016.4|1022.2|1017.2|1021.1|1016.1|151
1643974500000|2022-02-04 11:35:00|1021.3|1016.3|1021.8|1016.8|1021.9|1016.9|1020.9|1015.9|126
1643974800000|2022-02-04 11:40:00|1021.7|1016.7|1021.9|1016.9|1023.1|1018.1|1021.3|1016.3|162
1643975100000|2022-02-04 11:45:00|1022|1017|1022.2|1017.2|1022.9|1017.9|1021|1016|144
1643975400000|2022-02-04 11:50:00|1021.7|1016.7|1024.2|1019.2|1025|1020|1021.7|1016.7|200
1643975700000|2022-02-04 11:55:00|1024.1|1019.1|1021.9|1016.9|1024.2|1019.2|1021.9|1016.9|223
1643976000000|2022-02-04 12:00:00|1022.1|1017.1|1022.5|1017.5|1023|1018|1021.6|1016.6|167
1643976300000|2022-02-04 12:05:00|1022.4|1017.4|1021.9|1016.9|1022.7|1017.7|1021.7|1016.7|127
1643976600000|2022-02-04 12:10:00|1022|1017|1022.4|1017.4|1022.8|1017.8|1021.7|1016.7|140
1643976900000|2022-02-04 12:15:00|1022.5|1017.5|1022.1|1017.1|1022.7|1017.7|1021.8|1016.8|110
1643977200000|2022-02-04 12:20:00|1021.9|1016.9|1023.2|1018.2|1023.2|1018.2|1020.9|1015.9|160
1643977500000|2022-02-04 12:25:00|1023.1|1018.1|1023|1018|1024.2|1019.2|1022.9|1017.9|135
1643977800000|2022-02-04 12:30:00|1022.9|1017.9|1022.8|1017.8|1023.5|1018.5|1022.1|1017.1|133
1643978100000|2022-02-04 12:35:00|1022.7|1017.7|1022.2|1017.2|1023.5|1018.5|1022.2|1017.2|110
1643978400000|2022-02-04 12:40:00|1022.3|1017.3|1021.9|1016.9|1022.9|1017.9|1021.9|1016.9|100
1643978700000|2022-02-04 12:45:00|1022|1017|1022.3|1017.3|1022.4|1017.4|1021.6|1016.6|181
1643979000000|2022-02-04 12:50:00|1022.4|1017.4|1021.6|1016.6|1022.5|1017.5|1021.5|1016.5|150
1643979300000|2022-02-04 12:55:00|1021.7|1016.7|1022.4|1017.4|1023|1018|1019.6|1014.6|222
1643979600000|2022-02-04 13:00:00|1022.5|1017.5|1020.9|1015.9|1023|1018|1019.9|1014.9|261
1643979900000|2022-02-04 13:05:00|1021.1|1016.1|1021.5|1016.5|1022.3|1017.3|1019.9|1014.9|195
1643980200000|2022-02-04 13:10:00|1021.4|1016.4|1020|1015|1021.6|1016.6|1018.4|1013.4|216
1643980500000|2022-02-04 13:15:00|1020.1|1015.1|1019.3|1014.3|1020.8|1015.8|1018.3|1013.3|204
1643980800000|2022-02-04 13:20:00|1019.4|1014.4|1021.1|1016.1|1021.8|1016.8|1018.4|1013.4|294
1643981100000|2022-02-04 13:25:00|1021|1016|1028.3|1017.3|1028.6|1019.1|1020.8|1015.8|112
1643981400000|2022-02-04 13:30:00|1025.5|1014.5|1016.1|1011.1|1026.4|1015.9|1015.3|1009.4|813
1643981700000|2022-02-04 13:35:00|1015.8|1010.8|1020.4|1015.4|1021.4|1016.4|1015.8|1010.8|510
1643982000000|2022-02-04 13:40:00|1020.2|1015.2|1017.9|1012.9|1020.4|1015.4|1017.5|1012.5|517
1643982300000|2022-02-04 13:45:00|1017.8|1012.8|1018.7|1013.7|1021|1016|1017.6|1012.6|640
1643982600000|2022-02-04 13:50:00|1018.8|1013.8|1019.1|1014.1|1019.6|1014.6|1017.9|1012.9|530
1643982900000|2022-02-04 13:55:00|1019|1014|1018.6|1013.6|1020.7|1015.7|1018.2|1013.2|588
1643983200000|2022-02-04 14:00:00|1018.5|1013.5|1019.7|1014.7|1020.9|1015.9|1017.2|1012.2|534
1643983500000|2022-02-04 14:05:00|1019.6|1014.6|1020|1015|1020.8|1015.8|1017.8|1012.8|283
1643983800000|2022-02-04 14:10:00|1020.1|1015.1|1027|1022|1027.7|1022.7|1019.9|1014.9|380
1643984100000|2022-02-04 14:15:00|1027.1|1022.1|1023.8|1018.8|1027.4|1022.4|1023.4|1018.4|309
1643984400000|2022-02-04 14:20:00|1023.9|1018.9|1028.5|1023.5|1029.8|1024.8|1023.3|1018.3|354
1643984700000|2022-02-04 14:25:00|1028.4|1023.4|1027.1|1022.1|1030.1|1025.1|1025.4|1020.4|258
1643985000000|2022-02-04 14:30:00|1027|1022|1023.6|1018.6|1027.4|1022.4|1023.2|1018.2|481
1643985300000|2022-02-04 14:35:00|1023.7|1018.7|1025|1020|1025.8|1020.8|1022.5|1017.5|491
1643985600000|2022-02-04 14:40:00|1024.7|1019.7|1030.1|1025.1|1030.8|1025.8|1024.7|1019.7|495
1643985900000|2022-02-04 14:45:00|1030.2|1025.2|1028.9|1023.9|1030.6|1025.6|1028.8|1023.8|434
1643986200000|2022-02-04 14:50:00|1029|1024|1023.5|1018.5|1029.8|1024.8|1022.9|1017.9|391
1643986500000|2022-02-04 14:55:00|1023.4|1018.4|1025.3|1020.3|1025.9|1020.9|1023|1018|327
1643986800000|2022-02-04 15:00:00|1025.4|1020.4|1029.2|1024.2|1029.2|1024.2|1024.8|1019.8|413
1643987100000|2022-02-04 15:05:00|1029|1024|1024.9|1019.9|1029.9|1024.9|1024.9|1019.9|434
1643987400000|2022-02-04 15:10:00|1025|1020|1026.9|1021.9|1027.4|1022.4|1023.6|1018.6|300
1643987700000|2022-02-04 15:15:00|1027|1022|1026.8|1021.8|1028.7|1023.7|1026.2|1021.2|322
1643988000000|2022-02-04 15:20:00|1026.7|1021.7|1028.8|1023.8|1029.4|1024.4|1026.5|1021.5|349
1643988300000|2022-02-04 15:25:00|1028.7|1023.7|1026.9|1021.9|1029|1024|1026.9|1021.9|298
1643988600000|2022-02-04 15:30:00|1026.6|1021.6|1029.6|1024.6|1029.8|1024.8|1026.6|1021.6|339
1643988900000|2022-02-04 15:35:00|1029.7|1024.7|1027.4|1022.4|1029.8|1024.8|1026.9|1021.9|329
1643989200000|2022-02-04 15:40:00|1027.5|1022.5|1026.8|1021.8|1027.7|1022.7|1025.5|1020.5|252
1643989500000|2022-02-04 15:45:00|1026.7|1021.7|1026.8|1021.8|1026.9|1021.9|1026.1|1021.1|378
1643989800000|2022-02-04 15:50:00|1026.7|1021.7|1026.7|1021.7|1027.5|1022.5|1026.1|1021.1|282
1643990100000|2022-02-04 15:55:00|1026.5|1021.5|1025.7|1020.7|1027|1022|1025.3|1020.3|304
1643990400000|2022-02-04 16:00:00|1025.8|1020.8|1025.8|1020.8|1026.6|1021.6|1025.1|1020.1|252
1643990700000|2022-02-04 16:05:00|1025.9|1020.9|1025.4|1020.4|1026.4|1021.4|1024.9|1019.9|229
1643991000000|2022-02-04 16:10:00|1025.3|1020.3|1026|1021|1027.6|1022.6|1024.8|1019.8|295
1643991300000|2022-02-04 16:15:00|1025.8|1020.8|1025.4|1020.4|1027.5|1022.5|1025.3|1020.3|225
1643991600000|2022-02-04 16:20:00|1025.3|1020.3|1026.4|1021.4|1026.4|1021.4|1025.3|1020.3|194
1643991900000|2022-02-04 16:25:00|1026.6|1021.6|1027.4|1022.4|1029.4|1024.4|1026.4|1021.4|268
1643992200000|2022-02-04 16:30:00|1027.3|1022.3|1028|1023|1028.1|1023.1|1027|1022|237
1643992500000|2022-02-04 16:35:00|1027.9|1022.9|1026|1021|1028.6|1023.6|1026|1021|257
1643992800000|2022-02-04 16:40:00|1025.9|1020.9|1027.1|1022.1|1027.5|1022.5|1025.7|1020.7|188
1643993100000|2022-02-04 16:45:00|1027|1022|1027.2|1022.2|1028.1|1023.1|1026.9|1021.9|167
1643993400000|2022-02-04 16:50:00|1027.1|1022.1|1027.2|1022.2|1028.1|1023.1|1027|1022|171
1643993700000|2022-02-04 16:55:00|1027.4|1022.4|1027.1|1022.1|1027.8|1022.8|1027|1022|179
1643994000000|2022-02-04 17:00:00|1027.2|1022.2|1028.5|1023.5|1028.5|1023.5|1027|1022|142
1643994300000|2022-02-04 17:05:00|1028.6|1023.6|1027.8|1022.8|1028.7|1023.7|1027.3|1022.3|189
1643994600000|2022-02-04 17:10:00|1027.9|1022.9|1029.1|1024.1|1029.2|1024.2|1027.2|1022.2|171
1643994900000|2022-02-04 17:15:00|1029.2|1024.2|1030|1025|1030|1025|1029.1|1024.1|166
1643995200000|2022-02-04 17:20:00|1029.9|1024.9|1029.7|1024.7|1030|1025|1029.2|1024.2|187
1643995500000|2022-02-04 17:25:00|1029.9|1024.9|1030.3|1025.3|1030.6|1025.6|1029.3|1024.3|125
1643995800000|2022-02-04 17:30:00|1030.4|1025.4|1030.1|1025.1|1030.5|1025.5|1029.4|1024.4|135
1643996100000|2022-02-04 17:35:00|1030|1025|1030|1025|1030|1025|1028.9|1023.9|119
1643996400000|2022-02-04 17:40:00|1030.1|1025.1|1029.1|1024.1|1030.4|1025.4|1029|1024|94
1643996700000|2022-02-04 17:45:00|1029|1024|1029.1|1024.1|1029.3|1024.3|1028.8|1023.8|116
1643997000000|2022-02-04 17:50:00|1029.2|1024.2|1028.9|1023.9|1029.5|1024.5|1028.8|1023.8|151
1643997300000|2022-02-04 17:55:00|1029.1|1024.1|1028.6|1023.6|1029.1|1024.1|1028.1|1023.1|135
1643997600000|2022-02-04 18:00:00|1028.5|1023.5|1028.6|1023.6|1029.5|1024.5|1028.2|1023.2|177
1643997900000|2022-02-04 18:05:00|1028.7|1023.7|1028.8|1023.8|1028.8|1023.8|1028.2|1023.2|111
1643998200000|2022-02-04 18:10:00|1028.7|1023.7|1028.7|1023.7|1028.9|1023.9|1028.4|1023.4|124
1643998500000|2022-02-04 18:15:00|1028.8|1023.8|1028.5|1023.5|1028.8|1023.8|1028.1|1023.1|97
1643998800000|2022-02-04 18:20:00|1028.4|1023.4|1028.7|1023.7|1028.9|1023.9|1028.3|1023.3|88
1643999100000|2022-02-04 18:25:00|1028.6|1023.6|1029.2|1024.2|1029.3|1024.3|1028|1023|161
1643999400000|2022-02-04 18:30:00|1029.3|1024.3|1028.9|1023.9|1029.6|1024.6|1028.4|1023.4|102
1643999700000|2022-02-04 18:35:00|1028.8|1023.8|1028.8|1023.8|1029|1024|1028.4|1023.4|90
1644000000000|2022-02-04 18:40:00|1028.9|1023.9|1030.3|1025.3|1030.3|1025.3|1028.8|1023.8|87
1644000300000|2022-02-04 18:45:00|1030.2|1025.2|1030.1|1025.1|1030.3|1025.3|1029.5|1024.5|141
1644000600000|2022-02-04 18:50:00|1030.4|1025.4|1031|1026|1031.1|1026.1|1030.2|1025.2|95
1644000900000|2022-02-04 18:55:00|1031.1|1026.1|1030.8|1025.8|1031.1|1026.1|1030.2|1025.2|110
1644001200000|2022-02-04 19:00:00|1031|1026|1030.7|1025.7|1031.2|1026.2|1030.7|1025.7|140
1644001500000|2022-02-04 19:05:00|1030.8|1025.8|1031.5|1026.5|1031.6|1026.6|1030.3|1025.3|119
1644001800000|2022-02-04 19:10:00|1031.4|1026.4|1030.9|1025.9|1031.5|1026.5|1030.5|1025.5|93
1644002100000|2022-02-04 19:15:00|1031.2|1026.2|1030.2|1025.2|1031.3|1026.3|1030.2|1025.2|127
1644002400000|2022-02-04 19:20:00|1030.1|1025.1|1029.9|1024.9|1030.6|1025.6|1029.7|1024.7|126
1644002700000|2022-02-04 19:25:00|1030|1025|1030.2|1025.2|1030.7|1025.7|1029.8|1024.8|130
1644003000000|2022-02-04 19:30:00|1030.1|1025.1|1030|1025|1030.4|1025.4|1029.6|1024.6|140
1644003300000|2022-02-04 19:35:00|1030.1|1025.1|1030.5|1025.5|1030.9|1025.9|1029.9|1024.9|97
1644003600000|2022-02-04 19:40:00|1030.6|1025.6|1030.2|1025.2|1030.8|1025.8|1030.1|1025.1|91
1644003900000|2022-02-04 19:45:00|1030.1|1025.1|1030.2|1025.2|1030.4|1025.4|1029.8|1024.8|125
1644004200000|2022-02-04 19:50:00|1030.1|1025.1|1030.4|1025.4|1030.5|1025.5|1029.8|1024.8|105
1644004500000|2022-02-04 19:55:00|1030.3|1025.3|1030|1025|1030.4|1025.4|1029.5|1024.5|80
1644004800000|2022-02-04 20:00:00|1030.2|1025.2|1029.6|1024.6|1030.4|1025.4|1029.5|1024.5|100
1644005100000|2022-02-04 20:05:00|1029.7|1024.7|1029.8|1024.8|1030.4|1025.4|1029.4|1024.4|98
1644005400000|2022-02-04 20:10:00|1029.7|1024.7|1031|1026|1031.2|1026.2|1029.5|1024.5|129
1644005700000|2022-02-04 20:15:00|1031.2|1026.2|1031.1|1026.1|1031.6|1026.6|1030.7|1025.7|88
1644006000000|2022-02-04 20:20:00|1031.2|1026.2|1031.2|1026.2|1031.6|1026.6|1030.8|1025.8|144
1644006300000|2022-02-04 20:25:00|1031.3|1026.3|1031.8|1026.8|1031.9|1026.9|1031.2|1026.2|142
1644006600000|2022-02-04 20:30:00|1031.9|1026.9|1032|1027|1032.3|1027.3|1031.3|1026.3|120
1644006900000|2022-02-04 20:35:00|1031.9|1026.9|1031.5|1026.5|1032.2|1027.2|1031.3|1026.3|97
1644007200000|2022-02-04 20:40:00|1031.4|1026.4|1030.2|1025.2|1031.4|1026.4|1030.2|1025.2|119
1644007500000|2022-02-04 20:45:00|1030|1025|1029.6|1024.6|1030.5|1025.5|1029.2|1024.2|208
1644007800000|2022-02-04 20:50:00|1029.7|1024.7|1030.2|1025.2|1030.2|1025.2|1029.5|1024.5|127
1644008100000|2022-02-04 20:55:00|1030.1|1025.1|1029.4|1024.4|1030.1|1025.1|1028.8|1023.8|165
1644008400000|2022-02-04 21:00:00|1029.3|1024.3|1028.4|1023.4|1029.6|1024.6|1028.4|1023.4|110
1644008700000|2022-02-04 21:05:00|1028.6|1023.6|1028.5|1023.5|1029|1024|1028.3|1023.3|55
1644009000000|2022-02-04 21:10:00|1028.4|1023.4|1028.3|1023.3|1028.6|1023.6|1028.3|1023.3|62
1644009300000|2022-02-04 21:15:00|1028.2|1023.2|1028.4|1023.4|1028.5|1023.5|1028.2|1023.2|41
1644009600000|2022-02-04 21:20:00|1028.3|1023.3|1028.9|1023.9|1028.9|1023.9|1028|1023|24
1644009900000|2022-02-04 21:25:00|1028.8|1023.8|1029|1024|1029.1|1024.1|1028.8|1023.8|16
1644010200000|2022-02-04 21:30:00|1028.9|1023.9|1029.3|1024.3|1029.4|1024.4|1028.9|1023.9|15
1644010500000|2022-02-04 21:35:00|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1029.2|1024.2|1
1644010800000|2022-02-04 21:40:00|1029.1|1024.1|1029.1|1024.1|1029.2|1024.2|1029.1|1024.1|3
1644011100000|2022-02-04 21:45:00|1029.2|1024.2|1029.8|1024.8|1030|1025|1029.2|1024.2|24
1644011400000|2022-02-04 21:50:00|1029.7|1024.7|1029.1|1024.1|1029.7|1024.7|1029.1|1024.1|9
1644011700000|2022-02-04 21:55:00|1029|1024|1032|1021|1032|1024.2|1027.8|1020.8|8
1644188400000|2022-02-06 23:00:00|1034.3|1023.8|1030.3|1025.3|1035.9|1027.4|1030.1|1023.3|145
1644188700000|2022-02-06 23:05:00|1030.1|1025.1|1029.8|1024.8|1030.7|1025.7|1029.2|1024.2|68
1644189000000|2022-02-06 23:10:00|1029.9|1024.9|1031.4|1026.4|1031.8|1026.8|1029.9|1024.9|111
1644189300000|2022-02-06 23:15:00|1031.3|1026.3|1031|1026|1031.6|1026.6|1031|1026|123
1644189600000|2022-02-06 23:20:00|1031.1|1026.1|1031.1|1026.1|1031.3|1026.3|1031|1026|46
1644189900000|2022-02-06 23:25:00|1031|1026|1031.3|1026.3|1031.4|1026.4|1031|1026|26
1644190200000|2022-02-06 23:30:00|1031.4|1026.4|1032|1027|1032|1027|1031.4|1026.4|28
1644190500000|2022-02-06 23:35:00|1031.9|1026.9|1031.3|1026.3|1032.1|1027.1|1031.2|1026.2|44
1644190800000|2022-02-06 23:40:00|1031.5|1026.5|1032|1027|1032.7|1027.7|1031.5|1026.5|44
1644191100000|2022-02-06 23:45:00|1031.9|1026.9|1032.4|1027.4|1032.4|1027.4|1031.4|1026.4|53
1644191400000|2022-02-06 23:50:00|1032.5|1027.5|1031.5|1026.5|1032.5|1027.5|1031.4|1026.4|58
1644191700000|2022-02-06 23:55:00|1031.4|1026.4|1031.9|1026.9|1032|1027|1031.3|1026.3|34
1644192000000|2022-02-07 00:00:00|1032|1027|1031.7|1026.7|1032.4|1027.4|1031.6|1026.6|114
1644192300000|2022-02-07 00:05:00|1031.6|1026.6|1030.9|1025.9|1031.8|1026.8|1030.8|1025.8|76
1644192600000|2022-02-07 00:10:00|1030.8|1025.8|1031.5|1026.5|1031.5|1026.5|1030.4|1025.4|67
1644192900000|2022-02-07 00:15:00|1031.4|1026.4|1030.7|1025.7|1031.6|1026.6|1030.6|1025.6|75
1644193200000|2022-02-07 00:20:00|1030.6|1025.6|1031.6|1026.6|1031.7|1026.7|1030.5|1025.5|43
1644193500000|2022-02-07 00:25:00|1031.7|1026.7|1031.7|1026.7|1032|1027|1031.5|1026.5|80
1644193800000|2022-02-07 00:30:00|1031.6|1026.6|1032|1027|1032|1027|1031.5|1026.5|56
1644194100000|2022-02-07 00:35:00|1032.1|1027.1|1032.1|1027.1|1032.1|1027.1|1031.3|1026.3|62
1644194400000|2022-02-07 00:40:00|1032|1027|1032|1027|1032.2|1027.2|1031.9|1026.9|51
1644194700000|2022-02-07 00:45:00|1031.9|1026.9|1031.7|1026.7|1031.9|1026.9|1031.5|1026.5|48
1644195000000|2022-02-07 00:50:00|1031.8|1026.8|1031.7|1026.7|1032.2|1027.2|1031.6|1026.6|84
1644195300000|2022-02-07 00:55:00|1031.8|1026.8|1033.5|1028.5|1033.7|1028.7|1031.5|1026.5|126
1644195600000|2022-02-07 01:00:00|1033.6|1028.6|1035.6|1030.6|1035.9|1030.9|1033.2|1028.2|202
1644195900000|2022-02-07 01:05:00|1035.5|1030.5|1031|1026|1035.6|1030.6|1031|1026|156
1644196200000|2022-02-07 01:10:00|1031.2|1026.2|1032.7|1027.7|1032.8|1027.8|1031|1026|179
1644196500000|2022-02-07 01:15:00|1032.8|1027.8|1032.7|1027.7|1035.1|1028.1|1031.5|1025.7|149
1644196800000|2022-02-07 01:20:00|1032.6|1027.6|1032.1|1027.1|1033.2|1028.2|1031.2|1026.2|117
1644197100000|2022-02-07 01:25:00|1032.2|1027.2|1031.7|1026.7|1032.6|1027.6|1031.7|1026.7|85
1644197400000|2022-02-07 01:30:00|1031.8|1026.8|1030.7|1025.7|1031.9|1026.9|1030.2|1025.2|117
1644197700000|2022-02-07 01:35:00|1030.6|1025.6|1032.5|1027.5|1032.7|1027.7|1030.5|1025.5|120
1644198000000|2022-02-07 01:40:00|1032.6|1027.6|1031.7|1026.7|1032.6|1027.6|1031.4|1026.4|81
1644198300000|2022-02-07 01:45:00|1031.4|1026.4|1031|1026|1031.7|1026.7|1030.5|1025.5|139
1644198600000|2022-02-07 01:50:00|1031.1|1026.1|1031.4|1026.4|1031.6|1026.6|1030.8|1025.8|44
1644198900000|2022-02-07 01:55:00|1031.5|1026.5|1031.3|1026.3|1031.5|1026.5|1029.6|1024.6|174
1644199200000|2022-02-07 02:00:00|1031.4|1026.4|1030.9|1025.9|1031.6|1026.6|1030.4|1025.4|50
1644199500000|2022-02-07 02:05:00|1031|1026|1030.4|1025.4|1031|1026|1030|1025|22
1644199800000|2022-02-07 02:10:00|1030.3|1025.3|1030.4|1025.4|1030.5|1025.5|1029.9|1024.9|53
1644200100000|2022-02-07 02:15:00|1030.3|1025.3|1030.2|1025.2|1030.6|1025.6|1030.1|1025.1|72
1644200400000|2022-02-07 02:20:00|1030.3|1025.3|1030.1|1025.1|1030.6|1025.6|1030|1025|54
1644200700000|2022-02-07 02:25:00|1030|1025|1029.7|1024.7|1030.3|1025.3|1029.6|1024.6|31
1644201000000|2022-02-07 02:30:00|1029.6|1024.6|1029.5|1024.5|1029.7|1024.7|1028.1|1023.1|49
1644201300000|2022-02-07 02:35:00|1029.2|1024.2|1027.6|1022.6|1029.5|1024.5|1026.6|1021.6|76
1644201600000|2022-02-07 02:40:00|1027.7|1022.7|1026.9|1021.9|1027.7|1022.7|1026.7|1021.7|71
1644201900000|2022-02-07 02:45:00|1026.8|1021.8|1027.3|1022.3|1027.4|1022.4|1026.8|1021.8|65
1644202200000|2022-02-07 02:50:00|1027.2|1022.2|1028.2|1023.2|1028.6|1023.6|1027.2|1022.2|94
1644202500000|2022-02-07 02:55:00|1028.4|1023.4|1027.6|1022.6|1028.4|1023.4|1027|1022|55
1644202800000|2022-02-07 03:00:00|1027.5|1022.5|1027.6|1022.6|1028.1|1023.1|1027.5|1022.5|51
1644203100000|2022-02-07 03:05:00|1027.5|1022.5|1027.6|1022.6|1028.3|1023.3|1026.9|1021.9|34
1644203400000|2022-02-07 03:10:00|1027.5|1022.5|1027.6|1022.6|1027.8|1022.8|1027.4|1022.4|25
1644203700000|2022-02-07 03:15:00|1027.7|1022.7|1027.9|1022.9|1028.1|1023.1|1027.2|1022.2|59
1644204000000|2022-02-07 03:20:00|1027.5|1022.5|1028.2|1023.2|1028.3|1023.3|1027.4|1022.4|45
1644204300000|2022-02-07 03:25:00|1028.1|1023.1|1028|1023|1028.4|1023.4|1027.9|1022.9|91
1644204600000|2022-02-07 03:30:00|1027.9|1022.9|1027.8|1022.8|1028.1|1023.1|1026.8|1021.8|64
1644204900000|2022-02-07 03:35:00|1027.9|1022.9|1029.1|1024.1|1029.1|1024.1|1027.8|1022.8|35
1644205200000|2022-02-07 03:40:00|1029.2|1024.2|1029.5|1024.5|1029.7|1024.7|1029.1|1024.1|16
1644205500000|2022-02-07 03:45:00|1029.7|1024.7|1030.2|1025.2|1030.2|1025.2|1029.2|1024.2|46
1644205800000|2022-02-07 03:50:00|1030.1|1025.1|1029.8|1024.8|1030.1|1025.1|1029.3|1024.3|21
1644206100000|2022-02-07 03:55:00|1029.9|1024.9|1029.3|1024.3|1029.9|1024.9|1029.2|1024.2|17
1644206400000|2022-02-07 04:00:00|1029.2|1024.2|1029.4|1024.4|1029.4|1024.4|1029.1|1024.1|29
1644206700000|2022-02-07 04:05:00|1029.6|1024.6|1029.4|1024.4|1029.7|1024.7|1029.4|1024.4|19
1644207000000|2022-02-07 04:10:00|1029.5|1024.5|1030.1|1025.1|1030.4|1025.4|1029.4|1024.4|54
1644207300000|2022-02-07 04:15:00|1030.2|1025.2|1030.1|1025.1|1030.2|1025.2|1030.1|1025.1|32
1644207600000|2022-02-07 04:20:00|1030.2|1025.2|1030.4|1025.4|1030.4|1025.4|1030.1|1025.1|14
1644207900000|2022-02-07 04:25:00|1030.3|1025.3|1030.1|1025.1|1030.3|1025.3|1030|1025|44
1644208200000|2022-02-07 04:30:00|1030.2|1025.2|1029.9|1024.9|1030.4|1025.4|1029.8|1024.8|38
1644208500000|2022-02-07 04:35:00|1030|1025|1030.4|1025.4|1030.5|1025.5|1029.9|1024.9|29
1644208800000|2022-02-07 04:40:00|1030.5|1025.5|1030.5|1025.5|1030.8|1025.8|1030.4|1025.4|34
1644209100000|2022-02-07 04:45:00|1030.6|1025.6|1030.5|1025.5|1030.6|1025.6|1030.3|1025.3|19
1644209400000|2022-02-07 04:50:00|1030.4|1025.4|1030.5|1025.5|1030.5|1025.5|1030.3|1025.3|5
1644209700000|2022-02-07 04:55:00|1030.6|1025.6|1030.3|1025.3|1030.6|1025.6|1030.2|1025.2|20
1644210000000|2022-02-07 05:00:00|1030.4|1025.4|1029.6|1024.6|1030.5|1025.5|1029.5|1024.5|55
1644210300000|2022-02-07 05:05:00|1029.7|1024.7|1030.3|1025.3|1030.3|1025.3|1029.4|1024.4|69
1644210600000|2022-02-07 05:10:00|1030.5|1025.5|1030.6|1025.6|1030.7|1025.7|1030.4|1025.4|25
1644210900000|2022-02-07 05:15:00|1030.3|1025.3|1029.8|1024.8|1030.5|1025.5|1029.6|1024.6|21
1644211200000|2022-02-07 05:20:00|1029.7|1024.7|1029.5|1024.5|1029.7|1024.7|1029.4|1024.4|57
1644211500000|2022-02-07 05:25:00|1029.4|1024.4|1029.4|1024.4|1029.5|1024.5|1029.3|1024.3|41
1644211800000|2022-02-07 05:30:00|1029.5|1024.5|1030.8|1025.8|1030.8|1025.8|1029.4|1024.4|46
1644212100000|2022-02-07 05:35:00|1030.7|1025.7|1029.7|1024.7|1030.9|1025.9|1029.3|1024.3|104
1644212400000|2022-02-07 05:40:00|1029.6|1024.6|1029.8|1024.8|1029.8|1024.8|1028.4|1023.4|46
1644212700000|2022-02-07 05:45:00|1029.6|1024.6|1029.4|1024.4|1029.6|1024.6|1029|1024|38
1644213000000|2022-02-07 05:50:00|1029.5|1024.5|1029.2|1024.2|1029.5|1024.5|1028.9|1023.9|33
1644213300000|2022-02-07 05:55:00|1029.4|1024.4|1029.1|1024.1|1029.4|1024.4|1029|1024|51
1644213600000|2022-02-07 06:00:00|1029.2|1024.2|1028.6|1023.6|1029.3|1024.3|1028.5|1023.5|78
1644213900000|2022-02-07 06:05:00|1028.5|1023.5|1029.1|1024.1|1029.2|1024.2|1028.5|1023.5|67
1644214200000|2022-02-07 06:10:00|1029|1024|1028.7|1023.7|1029|1024|1028.6|1023.6|62
1644214500000|2022-02-07 06:15:00|1028.8|1023.8|1028.2|1023.2|1028.9|1023.9|1027.9|1022.9|104
1644214800000|2022-02-07 06:20:00|1028.1|1023.1|1028.2|1023.2|1028.5|1023.5|1027.9|1022.9|58
1644215100000|2022-02-07 06:25:00|1028.1|1023.1|1027.7|1022.7|1028.2|1023.2|1027.6|1022.6|42
1644215400000|2022-02-07 06:30:00|1027.6|1022.6|1027.5|1022.5|1027.9|1022.9|1027.3|1022.3|75
1644215700000|2022-02-07 06:35:00|1027.6|1022.6|1027.2|1022.2|1027.6|1022.6|1026.8|1021.8|33
1644216000000|2022-02-07 06:40:00|1027.1|1022.1|1027.7|1022.7|1027.7|1022.7|1027|1022|63
1644216300000|2022-02-07 06:45:00|1028.1|1023.1|1028|1023|1028.2|1023.2|1027.2|1022.2|42
1644216600000|2022-02-07 06:50:00|1028.1|1023.1|1028.4|1023.4|1028.4|1023.4|1028|1023|37
1644216900000|2022-02-07 06:55:00|1028.3|1023.3|1028.7|1023.7|1028.7|1023.7|1028.2|1023.2|72
1644217200000|2022-02-07 07:00:00|1028.6|1023.6|1028.7|1023.7|1029|1024|1027.8|1022.8|82
1644217500000|2022-02-07 07:05:00|1028.5|1023.5|1029|1024|1029.6|1024.6|1028.5|1023.5|79
1644217800000|2022-02-07 07:10:00|1028.9|1023.9|1029.7|1024.7|1029.8|1024.8|1028.6|1023.6|70
1644218100000|2022-02-07 07:15:00|1029.6|1024.6|1029.2|1024.2|1029.8|1024.8|1029|1024|72
1644218400000|2022-02-07 07:20:00|1029.3|1024.3|1028.9|1023.9|1029.5|1024.5|1028.8|1023.8|90
1644218700000|2022-02-07 07:25:00|1029|1024|1029|1024|1029.7|1024.7|1028.9|1023.9|49
1644219000000|2022-02-07 07:30:00|1028.9|1023.9|1029.3|1024.3|1029.7|1024.7|1028.8|1023.8|66
1644219300000|2022-02-07 07:35:00|1029.4|1024.4|1029.7|1024.7|1029.7|1024.7|1029.1|1024.1|46
1644219600000|2022-02-07 07:40:00|1029.6|1024.6|1028.9|1023.9|1029.7|1024.7|1028.3|1023.3|49
1644219900000|2022-02-07 07:45:00|1029.1|1024.1|1028.8|1023.8|1029.6|1024.6|1028.6|1023.6|59
1644220200000|2022-02-07 07:50:00|1028.9|1023.9|1029.5|1024.5|1029.5|1024.5|1028.7|1023.7|101
1644220500000|2022-02-07 07:55:00|1029.6|1024.6|1030.9|1025.9|1030.9|1025.9|1029.6|1024.6|32
1644220800000|2022-02-07 08:00:00|1031|1026|1029.7|1024.7|1031.7|1026.7|1029.1|1024.1|144
1644221100000|2022-02-07 08:05:00|1030|1025|1027.7|1022.7|1030|1025|1027.3|1022.3|169
1644221400000|2022-02-07 08:10:00|1027.8|1022.8|1026.9|1021.9|1028.5|1023.5|1026.7|1021.7|140
1644221700000|2022-02-07 08:15:00|1027|1022|1024.3|1019.3|1027.2|1022.2|1023.7|1018.7|208
1644222000000|2022-02-07 08:20:00|1024|1019|1023.2|1018.2|1025.2|1020.2|1023|1018|161
1644222300000|2022-02-07 08:25:00|1023.1|1018.1|1023.9|1018.9|1024.3|1019.3|1022.4|1017.4|171
1644222600000|2022-02-07 08:30:00|1024|1019|1023.4|1018.4|1024.7|1019.7|1023.1|1018.1|195
1644222900000|2022-02-07 08:35:00|1023.3|1018.3|1024|1019|1024.9|1019.9|1022.8|1017.8|194
1644223200000|2022-02-07 08:40:00|1023.9|1018.9|1023.8|1018.8|1024.4|1019.4|1023.3|1018.3|94
1644223500000|2022-02-07 08:45:00|1023.9|1018.9|1023|1018|1024.6|1019.6|1023|1018|136
1644223800000|2022-02-07 08:50:00|1022.9|1017.9|1023.7|1018.7|1025|1020|1022.9|1017.9|97
1644224100000|2022-02-07 08:55:00|1023.6|1018.6|1022.4|1017.4|1023.7|1018.7|1022.3|1017.3|144
1644224400000|2022-02-07 09:00:00|1022.6|1017.6|1020.8|1015.8|1022.6|1017.6|1020.8|1015.8|215
1644224700000|2022-02-07 09:05:00|1020.7|1015.7|1019.9|1014.9|1021.4|1016.4|1019.8|1014.8|162
1644225000000|2022-02-07 09:10:00|1020.1|1015.1|1015.5|1010.5|1020.8|1015.8|1014.4|1009.4|197
1644225300000|2022-02-07 09:15:00|1015.7|1010.7|1017.6|1012.6|1018.3|1013.3|1015.7|1010.7|154
1644225600000|2022-02-07 09:20:00|1017.5|1012.5|1017|1012|1019.1|1014.1|1016.9|1011.9|147
1644225900000|2022-02-07 09:25:00|1017.1|1012.1|1017.6|1012.6|1017.9|1012.9|1016.8|1011.8|136
1644226200000|2022-02-07 09:30:00|1018|1013|1016.8|1011.8|1018.2|1013.2|1016.7|1011.7|171
1644226500000|2022-02-07 09:35:00|1016.9|1011.9|1016.5|1011.5|1017.6|1012.6|1016|1011|124
1644226800000|2022-02-07 09:40:00|1016.4|1011.4|1016.9|1011.9|1017.6|1012.6|1016.2|1011.2|94
1644227100000|2022-02-07 09:45:00|1016.8|1011.8|1017.7|1012.7|1018.6|1013.6|1016.8|1011.8|135
1644227400000|2022-02-07 09:50:00|1017.6|1012.6|1019.3|1014.3|1019.4|1014.4|1017.3|1012.3|129
1644227700000|2022-02-07 09:55:00|1019.4|1014.4|1019.8|1014.8|1020.5|1015.5|1019.2|1014.2|119
1644228000000|2022-02-07 10:00:00|1019.7|1014.7|1019.1|1014.1|1019.8|1014.8|1018.5|1013.5|71
1644228300000|2022-02-07 10:05:00|1018.9|1013.9|1018.1|1013.1|1019.4|1014.4|1017.7|1012.7|85
1644228600000|2022-02-07 10:10:00|1017.9|1012.9|1018.1|1013.1|1019.2|1014.2|1017.7|1012.7|105
1644228900000|2022-02-07 10:15:00|1018|1013|1016.7|1011.7|1018.4|1013.4|1016.6|1011.6|102
1644229200000|2022-02-07 10:20:00|1016.6|1011.6|1016.7|1011.7|1017|1012|1015.8|1010.8|132
1644229500000|2022-02-07 10:25:00|1016.8|1011.8|1018|1013|1018.4|1013.4|1016.4|1011.4|126
1644229800000|2022-02-07 10:30:00|1018.2|1013.2|1016|1011|1018.2|1013.2|1015.9|1010.9|106
1644230100000|2022-02-07 10:35:00|1015.9|1010.9|1016.6|1011.6|1016.8|1011.8|1015.2|1010.2|124
1644230400000|2022-02-07 10:40:00|1016.7|1011.7|1015.9|1010.9|1017.3|1012.3|1015.1|1010.1|135
1644230700000|2022-02-07 10:45:00|1016.1|1011.1|1016.7|1011.7|1017.2|1012.2|1016.1|1011.1|98
1644231000000|2022-02-07 10:50:00|1016.5|1011.5|1016.3|1011.3|1016.5|1011.5|1015.5|1010.5|45
1644231300000|2022-02-07 10:55:00|1016.5|1011.5|1016.1|1011.1|1016.6|1011.6|1015.9|1010.9|109
1644231600000|2022-02-07 11:00:00|1016.2|1011.2|1015.9|1010.9|1017.9|1012.9|1015.8|1010.8|85
1644231900000|2022-02-07 11:05:00|1015.8|1010.8|1017.2|1012.2|1017.3|1012.3|1014.8|1009.8|171
1644232200000|2022-02-07 11:10:00|1017|1012|1017.3|1012.3|1018|1013|1016.4|1011.4|79
1644232500000|2022-02-07 11:15:00|1017.2|1012.2|1018.8|1013.8|1019.4|1014.4|1017.2|1012.2|109
1644232800000|2022-02-07 11:20:00|1018.7|1013.7|1019|1014|1019.5|1014.5|1018|1013|87
1644233100000|2022-02-07 11:25:00|1019.3|1014.3|1018.5|1013.5|1019.5|1014.5|1018.5|1013.5|73
1644233400000|2022-02-07 11:30:00|1018.7|1013.7|1019.7|1014.7|1019.7|1014.7|1018.7|1013.7|66
1644233700000|2022-02-07 11:35:00|1019.8|1014.8|1020.4|1015.4|1020.9|1015.9|1019.8|1014.8|63
1644234000000|2022-02-07 11:40:00|1020.6|1015.6|1021.7|1016.7|1021.8|1016.8|1020.4|1015.4|122
1644234300000|2022-02-07 11:45:00|1021.8|1016.8|1022.5|1017.5|1023|1018|1021.8|1016.8|56
1644234600000|2022-02-07 11:50:00|1022.8|1017.8|1022.9|1017.9|1023.4|1018.4|1022.4|1017.4|98
1644234900000|2022-02-07 11:55:00|1022.8|1017.8|1021.3|1016.3|1022.9|1017.9|1021.3|1016.3|82
1644235200000|2022-02-07 12:00:00|1021.4|1016.4|1022.8|1017.8|1022.9|1017.9|1021.3|1016.3|94
1644235500000|2022-02-07 12:05:00|1022.9|1017.9|1022.3|1017.3|1022.9|1017.9|1022|1017|100
1644235800000|2022-02-07 12:10:00|1022.2|1017.2|1022.8|1017.8|1022.9|1017.9|1022.2|1017.2|108
1644236100000|2022-02-07 12:15:00|1022.9|1017.9|1023.6|1018.6|1023.8|1018.8|1022.8|1017.8|142
1644236400000|2022-02-07 12:20:00|1023.5|1018.5|1022.3|1017.3|1023.6|1018.6|1022|1017|67
1644236700000|2022-02-07 12:25:00|1022.2|1017.2|1020.7|1015.7|1022.4|1017.4|1020.4|1015.4|98
1644237000000|2022-02-07 12:30:00|1020.6|1015.6|1021.7|1016.7|1022.4|1017.4|1020.6|1015.6|100
1644237300000|2022-02-07 12:35:00|1021.8|1016.8|1021.9|1016.9|1022.5|1017.5|1021.5|1016.5|92
1644237600000|2022-02-07 12:40:00|1021.8|1016.8|1021.1|1016.1|1021.8|1016.8|1020.8|1015.8|80
1644237900000|2022-02-07 12:45:00|1021|1016|1022.6|1017.6|1022.8|1017.8|1020.9|1015.9|122
1644238200000|2022-02-07 12:50:00|1022.7|1017.7|1021.8|1016.8|1022.7|1017.7|1021.7|1016.7|100
1644238500000|2022-02-07 12:55:00|1021.9|1016.9|1021.3|1016.3|1022.2|1017.2|1021.1|1016.1|68
1644238800000|2022-02-07 13:00:00|1021.1|1016.1|1022.1|1017.1|1022.7|1017.7|1020.5|1015.5|172
1644239100000|2022-02-07 13:05:00|1022.3|1017.3|1021.3|1016.3|1022.8|1017.8|1021.3|1016.3|145
1644239400000|2022-02-07 13:10:00|1021.5|1016.5|1019.9|1014.9|1021.5|1016.5|1019|1014|179
1644239700000|2022-02-07 13:15:00|1020|1015|1020.5|1015.5|1021.5|1016.5|1019.6|1014.6|241
1644240000000|2022-02-07 13:20:00|1019.3|1014.3|1015.5|1010.5|1019.7|1014.7|1015.3|1010.3|313
1644240300000|2022-02-07 13:25:00|1015.6|1010.6|1018.5|1013.5|1018.8|1013.8|1015.5|1010.5|224
1644240600000|2022-02-07 13:30:00|1018|1013|1016.3|1011.3|1018.6|1013.6|1016.1|1011.1|260
1644240900000|2022-02-07 13:35:00|1016.2|1011.2|1017.2|1012.2|1019.5|1014.5|1016.1|1011.1|283
1644241200000|2022-02-07 13:40:00|1017.1|1012.1|1017.4|1012.4|1019.4|1014.4|1016.6|1011.6|224
1644241500000|2022-02-07 13:45:00|1017.3|1012.3|1018.9|1013.9|1019.1|1014.1|1016.5|1011.5|175
1644241800000|2022-02-07 13:50:00|1018.8|1013.8|1020|1015|1020|1015|1017.2|1012.2|151
1644242100000|2022-02-07 13:55:00|1019.9|1014.9|1019.6|1014.6|1020|1015|1018.3|1013.3|213
1644242400000|2022-02-07 14:00:00|1019.5|1014.5|1018.9|1013.9|1019.8|1014.8|1017.5|1012.5|212
1644242700000|2022-02-07 14:05:00|1019|1014|1018.5|1013.5|1019.9|1014.9|1016.3|1011.3|202
1644243000000|2022-02-07 14:10:00|1018.4|1013.4|1017.7|1012.7|1018.4|1013.4|1017.2|1012.2|159
1644243300000|2022-02-07 14:15:00|1017.6|1012.6|1019|1014|1019.5|1014.5|1017.3|1012.3|175
1644243600000|2022-02-07 14:20:00|1019.1|1014.1|1017.8|1012.8|1020|1015|1017.6|1012.6|125
1644243900000|2022-02-07 14:25:00|1018.3|1013.3|1019.1|1014.1|1020|1015|1017.3|1012.3|149
1644244200000|2022-02-07 14:30:00|1019.2|1014.2|1018.9|1013.9|1019.8|1014.8|1017.6|1012.6|429
1644244500000|2022-02-07 14:35:00|1018.8|1013.8|1020.1|1015.1|1020.2|1015.2|1017.7|1012.7|406
1644244800000|2022-02-07 14:40:00|1019.9|1014.9|1018|1013|1020.1|1015.1|1017.9|1012.9|331
1644245100000|2022-02-07 14:45:00|1018.1|1013.1|1018.3|1013.3|1018.9|1013.9|1017.6|1012.6|337
1644245400000|2022-02-07 14:50:00|1018.4|1013.4|1023|1018|1023.2|1018.2|1018.2|1013.2|358
1644245700000|2022-02-07 14:55:00|1022.9|1017.9|1024.8|1019.8|1025.4|1020.4|1022.8|1017.8|291
1644246000000|2022-02-07 15:00:00|1024.7|1019.7|1023.5|1018.5|1024.9|1019.9|1022.4|1017.4|299
1644246300000|2022-02-07 15:05:00|1023.7|1018.7|1022.1|1017.1|1024.2|1019.2|1021.1|1016.1|315
1644246600000|2022-02-07 15:10:00|1021.9|1016.9|1018.4|1013.4|1022|1017|1017.6|1012.6|304
1644246900000|2022-02-07 15:15:00|1018.5|1013.5|1018.9|1013.9|1020.9|1015.9|1018.3|1013.3|296
1644247200000|2022-02-07 15:20:00|1018.8|1013.8|1021.3|1016.3|1022.9|1017.9|1018.6|1013.6|337
1644247500000|2022-02-07 15:25:00|1021.2|1016.2|1020.9|1015.9|1022.1|1017.1|1020.8|1015.8|225
1644247800000|2022-02-07 15:30:00|1020.8|1015.8|1023.4|1018.4|1023.9|1018.9|1020.7|1015.7|199
1644248100000|2022-02-07 15:35:00|1023.5|1018.5|1023.5|1018.5|1024.8|1019.8|1022.8|1017.8|217
1644248400000|2022-02-07 15:40:00|1023.6|1018.6|1023.7|1018.7|1024.6|1019.6|1022.8|1017.8|263
1644248700000|2022-02-07 15:45:00|1023.8|1018.8|1022.4|1017.4|1024.6|1019.6|1022|1017|261
1644249000000|2022-02-07 15:50:00|1022.5|1017.5|1024.1|1019.1|1024.6|1019.6|1022.1|1017.1|258
1644249300000|2022-02-07 15:55:00|1024|1019|1024.2|1019.2|1024.6|1019.6|1023.7|1018.7|173
1644249600000|2022-02-07 16:00:00|1024.3|1019.3|1023.5|1018.5|1026.6|1021.6|1022.9|1017.9|210
1644249900000|2022-02-07 16:05:00|1023.6|1018.6|1021.1|1016.1|1023.6|1018.6|1021|1016|215
1644250200000|2022-02-07 16:10:00|1021|1016|1021.2|1016.2|1021.6|1016.6|1020.9|1015.9|161
1644250500000|2022-02-07 16:15:00|1021.1|1016.1|1021.4|1016.4|1021.8|1016.8|1020.2|1015.2|214
1644250800000|2022-02-07 16:20:00|1021.3|1016.3|1021.4|1016.4|1022.3|1017.3|1020.7|1015.7|229
1644251100000|2022-02-07 16:25:00|1021.5|1016.5|1023.2|1018.2|1024.2|1019.2|1021.4|1016.4|262
1644251400000|2022-02-07 16:30:00|1023.3|1018.3|1022.8|1017.8|1023.6|1018.6|1022.3|1017.3|256
1644251700000|2022-02-07 16:35:00|1022.9|1017.9|1020.6|1015.6|1023.9|1018.9|1020.5|1015.5|226
1644252000000|2022-02-07 16:40:00|1020.7|1015.7|1019.4|1014.4|1021|1016|1019.1|1014.1|193
1644252300000|2022-02-07 16:45:00|1019.3|1014.3|1020.4|1015.4|1020.5|1015.5|1018.5|1013.5|184
1644252600000|2022-02-07 16:50:00|1020.3|1015.3|1020|1015|1020.6|1015.6|1019.7|1014.7|126
1644252900000|2022-02-07 16:55:00|1019.9|1014.9|1022.8|1017.8|1023.4|1018.4|1019.9|1014.9|148
1644253200000|2022-02-07 17:00:00|1022.7|1017.7|1023|1018|1023.3|1018.3|1021.8|1016.8|128
1644253500000|2022-02-07 17:05:00|1022.9|1017.9|1021|1016|1022.9|1017.9|1020.9|1015.9|117
1644253800000|2022-02-07 17:10:00|1020.9|1015.9|1021.9|1016.9|1022.2|1017.2|1020.8|1015.8|160
1644254100000|2022-02-07 17:15:00|1022|1017|1023.4|1018.4|1023.4|1018.4|1021.7|1016.7|124
1644254400000|2022-02-07 17:20:00|1023.3|1018.3|1023.6|1018.6|1024|1019|1022.9|1017.9|115
1644254700000|2022-02-07 17:25:00|1023.7|1018.7|1024.4|1019.4|1024.7|1019.7|1023.3|1018.3|117
1644255000000|2022-02-07 17:30:00|1024.3|1019.3|1025.2|1020.2|1026|1021|1023.7|1018.7|156
1644255300000|2022-02-07 17:35:00|1025.3|1020.3|1025.3|1020.3|1025.8|1020.8|1024.2|1019.2|153
1644255600000|2022-02-07 17:40:00|1025.4|1020.4|1025.8|1020.8|1026.9|1021.9|1025.1|1020.1|141
1644255900000|2022-02-07 17:45:00|1025.9|1020.9|1026.6|1021.6|1027.2|1022.2|1025.5|1020.5|128
1644256200000|2022-02-07 17:50:00|1026.7|1021.7|1026.6|1021.6|1027.1|1022.1|1025.9|1020.9|136
1644256500000|2022-02-07 17:55:00|1026.5|1021.5|1024|1019|1026.9|1021.9|1023.8|1018.8|158
1644256800000|2022-02-07 18:00:00|1024.1|1019.1|1025.5|1020.5|1026.3|1021.3|1024.1|1019.1|163
1644257100000|2022-02-07 18:05:00|1025.6|1020.6|1025|1020|1025.7|1020.7|1024.9|1019.9|104
1644257400000|2022-02-07 18:10:00|1024.9|1019.9|1024.9|1019.9|1025.3|1020.3|1024.7|1019.7|78
1644257700000|2022-02-07 18:15:00|1024.8|1019.8|1025|1020|1025.3|1020.3|1024.6|1019.6|57
1644258000000|2022-02-07 18:20:00|1025.1|1020.1|1024.9|1019.9|1025.5|1020.5|1024.7|1019.7|93
1644258300000|2022-02-07 18:25:00|1025|1020|1025.5|1020.5|1025.9|1020.9|1024.7|1019.7|91
1644258600000|2022-02-07 18:30:00|1025.4|1020.4|1025|1020|1025.9|1020.9|1024.9|1019.9|81
1644258900000|2022-02-07 18:35:00|1025.1|1020.1|1025|1020|1025.3|1020.3|1024.6|1019.6|52
1644259200000|2022-02-07 18:40:00|1024.9|1019.9|1024.9|1019.9|1025.2|1020.2|1024.7|1019.7|80
1644259500000|2022-02-07 18:45:00|1025.1|1020.1|1024.8|1019.8|1025.6|1020.6|1024.7|1019.7|119
1644259800000|2022-02-07 18:50:00|1024.7|1019.7|1024.5|1019.5|1025.2|1020.2|1024.5|1019.5|80
1644260100000|2022-02-07 18:55:00|1024.6|1019.6|1026.2|1021.2|1026.2|1021.2|1024.6|1019.6|125
1644260400000|2022-02-07 19:00:00|1026.1|1021.1|1025.4|1020.4|1026.2|1021.2|1025.4|1020.4|128
1644260700000|2022-02-07 19:05:00|1025.5|1020.5|1024.7|1019.7|1025.7|1020.7|1024.6|1019.6|73
1644261000000|2022-02-07 19:10:00|1024.6|1019.6|1024.7|1019.7|1025.2|1020.2|1024.5|1019.5|54
1644261300000|2022-02-07 19:15:00|1024.8|1019.8|1025.1|1020.1|1025.8|1020.8|1024.3|1019.3|88
1644261600000|2022-02-07 19:20:00|1025.2|1020.2|1025.3|1020.3|1025.4|1020.4|1024.9|1019.9|128
1644261900000|2022-02-07 19:25:00|1025.2|1020.2|1026.4|1021.4|1026.4|1021.4|1025|1020|112
1644262200000|2022-02-07 19:30:00|1026.3|1021.3|1027|1022|1027.2|1022.2|1026.3|1021.3|94
1644262500000|2022-02-07 19:35:00|1026.8|1021.8|1026.5|1021.5|1027.4|1022.4|1026.5|1021.5|99
1644262800000|2022-02-07 19:40:00|1026.6|1021.6|1027|1022|1027.2|1022.2|1026.2|1021.2|100
1644263100000|2022-02-07 19:45:00|1026.9|1021.9|1026.5|1021.5|1027|1022|1026.4|1021.4|55
1644263400000|2022-02-07 19:50:00|1026.3|1021.3|1026.4|1021.4|1026.9|1021.9|1026.1|1021.1|91
1644263700000|2022-02-07 19:55:00|1026.3|1021.3|1026.4|1021.4|1026.7|1021.7|1026.1|1021.1|90
1644264000000|2022-02-07 20:00:00|1026.5|1021.5|1026.2|1021.2|1026.8|1021.8|1025.8|1020.8|124
1644264300000|2022-02-07 20:05:00|1026.1|1021.1|1026.1|1021.1|1026.5|1021.5|1025.6|1020.6|92
1644264600000|2022-02-07 20:10:00|1025.9|1020.9|1026.4|1021.4|1026.4|1021.4|1025.7|1020.7|118
1644264900000|2022-02-07 20:15:00|1026.6|1021.6|1026.1|1021.1|1026.9|1021.9|1025.9|1020.9|81
1644265200000|2022-02-07 20:20:00|1025.7|1020.7|1026|1021|1026.1|1021.1|1025.5|1020.5|93
1644265500000|2022-02-07 20:25:00|1025.9|1020.9|1026.2|1021.2|1026.3|1021.3|1025.4|1020.4|115
1644265800000|2022-02-07 20:30:00|1026.1|1021.1|1026.3|1021.3|1026.5|1021.5|1026.1|1021.1|116
1644266100000|2022-02-07 20:35:00|1026.2|1021.2|1025.3|1020.3|1026.6|1021.6|1025.1|1020.1|202
1644266400000|2022-02-07 20:40:00|1025.2|1020.2|1025.8|1020.8|1026.1|1021.1|1025.2|1020.2|149
1644266700000|2022-02-07 20:45:00|1025.7|1020.7|1025.3|1020.3|1025.8|1020.8|1025.1|1020.1|150
1644267000000|2022-02-07 20:50:00|1025.6|1020.6|1025.2|1020.2|1026.2|1021.2|1025|1020|195
1644267300000|2022-02-07 20:55:00|1025.3|1020.3|1026.2|1021.2|1026.4|1021.4|1025.2|1020.2|213
1644267600000|2022-02-07 21:00:00|1026.1|1021.1|1026.4|1021.4|1026.5|1021.5|1025.8|1020.8|79
1644267900000|2022-02-07 21:05:00|1026.3|1021.3|1026.3|1021.3|1026.6|1021.6|1026.3|1021.3|47
1644268200000|2022-02-07 21:10:00|1026.4|1021.4|1026.4|1021.4|1026.5|1021.5|1026.2|1021.2|43
1644268500000|2022-02-07 21:15:00|1026.3|1021.3|1026|1021|1026.4|1021.4|1026|1021|10
1644268800000|2022-02-07 21:20:00|1026.1|1021.1|1026.2|1021.2|1026.3|1021.3|1026|1021|33
1644269100000|2022-02-07 21:25:00|1026.3|1021.3|1026.2|1021.2|1026.4|1021.4|1026|1021|52
1644269400000|2022-02-07 21:30:00|1026.3|1021.3|1026.3|1021.3|1026.4|1021.4|1026|1021|33
1644269700000|2022-02-07 21:35:00|1026.4|1021.4|1026.2|1021.2|1026.4|1021.4|1026.1|1021.1|35
1644270000000|2022-02-07 21:40:00|1026.1|1021.1|1026.2|1021.2|1026.3|1021.3|1026|1021|65
1644270300000|2022-02-07 21:45:00|1026.1|1021.1|1025.7|1020.7|1026.2|1021.2|1025.6|1020.6|53
1644270600000|2022-02-07 21:50:00|1025.6|1020.6|1026|1021|1026|1021|1025.4|1020.4|28
1644270900000|2022-02-07 21:55:00|1026.1|1021.1|1025.8|1020.8|1026.2|1021.2|1025.3|1020.3|38
1644274800000|2022-02-07 23:00:00|1026|1021|1026.6|1021.6|1026.7|1021.7|1025.9|1020.9|58
1644275100000|2022-02-07 23:05:00|1026.4|1021.4|1025.9|1020.9|1026.4|1021.4|1025.8|1020.8|12
1644275400000|2022-02-07 23:10:00|1026|1021|1026.4|1021.4|1026.4|1021.4|1025.9|1020.9|39
1644275700000|2022-02-07 23:15:00|1026.5|1021.5|1026.6|1021.6|1026.6|1021.6|1026.3|1021.3|14
1644276000000|2022-02-07 23:20:00|1026.5|1021.5|1026.7|1021.7|1027.2|1022.2|1026.3|1021.3|80
1644276300000|2022-02-07 23:25:00|1026.8|1021.8|1026.8|1021.8|1027.1|1022.1|1026.6|1021.6|62
1644276600000|2022-02-07 23:30:00|1026.9|1021.9|1026.7|1021.7|1027.1|1022.1|1026.6|1021.6|73
1644276900000|2022-02-07 23:35:00|1026.5|1021.5|1026.6|1021.6|1026.8|1021.8|1026.2|1021.2|36
1644277200000|2022-02-07 23:40:00|1026.7|1021.7|1026.8|1021.8|1027.1|1022.1|1026.5|1021.5|44
1644277500000|2022-02-07 23:45:00|1026.7|1021.7|1027.2|1022.2|1027.2|1022.2|1026.5|1021.5|36
1644277800000|2022-02-07 23:50:00|1027.3|1022.3|1027.2|1022.2|1027.3|1022.3|1027|1022|28
1644278100000|2022-02-07 23:55:00|1027.1|1022.1|1027.1|1022.1|1027.2|1022.2|1026.8|1021.8|30
1644278400000|2022-02-08 00:00:00|1027.3|1022.3|1027.2|1022.2|1027.8|1022.8|1026.9|1021.9|67
1644278700000|2022-02-08 00:05:00|1027.1|1022.1|1026.5|1021.5|1027.2|1022.2|1026.2|1021.2|25
1644279000000|2022-02-08 00:10:00|1026.6|1021.6|1026.1|1021.1|1026.8|1021.8|1025.9|1020.9|15
1644279300000|2022-02-08 00:15:00|1026.2|1021.2|1025.9|1020.9|1026.2|1021.2|1025.8|1020.8|57
1644279600000|2022-02-08 00:20:00|1025.8|1020.8|1025.3|1020.3|1026.1|1021.1|1025.3|1020.3|45
1644279900000|2022-02-08 00:25:00|1025.4|1020.4|1025.1|1020.1|1025.4|1020.4|1024.7|1019.7|15
1644280200000|2022-02-08 00:30:00|1025|1020|1025.2|1020.2|1025.2|1020.2|1024.7|1019.7|30
1644280500000|2022-02-08 00:35:00|1025.1|1020.1|1024.8|1019.8|1025.1|1020.1|1024.5|1019.5|16
1644280800000|2022-02-08 00:40:00|1024.7|1019.7|1024.8|1019.8|1024.9|1019.9|1024.5|1019.5|27
1644281100000|2022-02-08 00:45:00|1024.7|1019.7|1025.5|1020.5|1025.5|1020.5|1024.7|1019.7|22
1644281400000|2022-02-08 00:50:00|1025.4|1020.4|1025|1020|1025.4|1020.4|1024.9|1019.9|20
1644281700000|2022-02-08 00:55:00|1025.1|1020.1|1024.5|1019.5|1025.1|1020.1|1024|1019|38
1644282000000|2022-02-08 01:00:00|1024.6|1019.6|1023.8|1018.8|1024.7|1019.7|1023.8|1018.8|113
1644282300000|2022-02-08 01:05:00|1023.9|1018.9|1023.7|1018.7|1024.2|1019.2|1023.5|1018.5|56
1644282600000|2022-02-08 01:10:00|1023.5|1018.5|1023.5|1018.5|1023.9|1018.9|1023.4|1018.4|94
1644282900000|2022-02-08 01:15:00|1023.4|1018.4|1023.3|1018.3|1023.5|1018.5|1023.2|1018.2|102
1644283200000|2022-02-08 01:20:00|1023.2|1018.2|1023.3|1018.3|1023.6|1018.6|1023.2|1018.2|55
1644283500000|2022-02-08 01:25:00|1023.4|1018.4|1023.4|1018.4|1023.6|1018.6|1023.3|1018.3|154
1644283800000|2022-02-08 01:30:00|1023.3|1018.3|1021.8|1016.8|1023.4|1018.4|1021.8|1016.8|58
1644284100000|2022-02-08 01:35:00|1021.9|1016.9|1022.7|1017.7|1022.8|1017.8|1021.7|1016.7|164
1644284400000|2022-02-08 01:40:00|1022.8|1017.8|1022|1017|1023|1018|1021.9|1016.9|191
1644284700000|2022-02-08 01:45:00|1022.1|1017.1|1021.7|1016.7|1022.6|1017.6|1021.6|1016.6|76
1644285000000|2022-02-08 01:50:00|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.2|1016.2|57
1644285300000|2022-02-08 01:55:00|1022|1017|1022|1017|1022.4|1017.4|1021.8|1016.8|91
1644285600000|2022-02-08 02:00:00|1022.1|1017.1|1021.8|1016.8|1022.1|1017.1|1021.8|1016.8|103
1644285900000|2022-02-08 02:05:00|1021.9|1016.9|1021.8|1016.8|1021.9|1016.9|1021.6|1016.6|20
1644286200000|2022-02-08 02:10:00|1021.7|1016.7|1021.6|1016.6|1021.8|1016.8|1021.1|1016.1|60
1644286500000|2022-02-08 02:15:00|1021.5|1016.5|1021.3|1016.3|1021.6|1016.6|1020.9|1015.9|87
1644286800000|2022-02-08 02:20:00|1021.4|1016.4|1021.7|1016.7|1022.1|1017.1|1021.3|1016.3|50
1644287100000|2022-02-08 02:25:00|1021.8|1016.8|1021.7|1016.7|1022|1017|1021.5|1016.5|51
1644287400000|2022-02-08 02:30:00|1021.8|1016.8|1021.4|1016.4|1021.9|1016.9|1021.4|1016.4|49
1644287700000|2022-02-08 02:35:00|1021.3|1016.3|1021.5|1016.5|1021.5|1016.5|1021.1|1016.1|55
1644288000000|2022-02-08 02:40:00|1021.6|1016.6|1021.8|1016.8|1021.9|1016.9|1021.3|1016.3|78
1644288300000|2022-02-08 02:45:00|1021.7|1016.7|1021.5|1016.5|1022.2|1017.2|1021.5|1016.5|68
1644288600000|2022-02-08 02:50:00|1021.6|1016.6|1022|1017|1022|1017|1021.5|1016.5|62
1644288900000|2022-02-08 02:55:00|1022.1|1017.1|1021.9|1016.9|1022.8|1017.8|1021.7|1016.7|42
1644289200000|2022-02-08 03:00:00|1021.8|1016.8|1022.5|1017.5|1022.5|1017.5|1021.3|1016.3|42
1644289500000|2022-02-08 03:05:00|1022.6|1017.6|1022.4|1017.4|1022.8|1017.8|1022.3|1017.3|45
1644289800000|2022-02-08 03:10:00|1022.3|1017.3|1022.5|1017.5|1022.5|1017.5|1021.9|1016.9|22
1644290100000|2022-02-08 03:15:00|1022.4|1017.4|1022.3|1017.3|1023.3|1018.3|1022.2|1017.2|31
1644290400000|2022-02-08 03:20:00|1022.4|1017.4|1022.8|1017.8|1022.8|1017.8|1022.3|1017.3|28
1644290700000|2022-02-08 03:25:00|1022.7|1017.7|1022.5|1017.5|1022.9|1017.9|1022.5|1017.5|86
1644291000000|2022-02-08 03:30:00|1022.6|1017.6|1022.6|1017.6|1022.8|1017.8|1022|1017|50
1644291300000|2022-02-08 03:35:00|1022.7|1017.7|1022.5|1017.5|1022.8|1017.8|1022|1017|54
1644291600000|2022-02-08 03:40:00|1022.4|1017.4|1022.3|1017.3|1022.5|1017.5|1022.2|1017.2|52
1644291900000|2022-02-08 03:45:00|1022.2|1017.2|1022.7|1017.7|1022.7|1017.7|1022.2|1017.2|40
1644292200000|2022-02-08 03:50:00|1022.6|1017.6|1022.5|1017.5|1022.6|1017.6|1022.5|1017.5|4
1644292500000|2022-02-08 03:55:00|1022.4|1017.4|1022.4|1017.4|1022.5|1017.5|1022.2|1017.2|67
1644292800000|2022-02-08 04:00:00|1022.5|1017.5|1022.5|1017.5|1022.6|1017.6|1022.1|1017.1|47
1644293100000|2022-02-08 04:05:00|1022.6|1017.6|1022.2|1017.2|1022.6|1017.6|1022.1|1017.1|39
1644293400000|2022-02-08 04:10:00|1022.3|1017.3|1022.6|1017.6|1022.7|1017.7|1022.2|1017.2|40
1644293700000|2022-02-08 04:15:00|1022.7|1017.7|1022.3|1017.3|1022.7|1017.7|1021.9|1016.9|43
1644294000000|2022-02-08 04:20:00|1022.2|1017.2|1021.9|1016.9|1022.3|1017.3|1021.9|1016.9|36
1644294300000|2022-02-08 04:25:00|1022|1017|1022.2|1017.2|1022.5|1017.5|1021.9|1016.9|158
1644294600000|2022-02-08 04:30:00|1022.1|1017.1|1022.1|1017.1|1022.2|1017.2|1022.1|1017.1|43
1644294900000|2022-02-08 04:35:00|1022|1017|1022|1017|1022.2|1017.2|1022|1017|23
1644295200000|2022-02-08 04:40:00|1021.9|1016.9|1021.6|1016.6|1021.9|1016.9|1021.2|1016.2|46
1644295500000|2022-02-08 04:45:00|1021.7|1016.7|1021.2|1016.2|1021.7|1016.7|1021|1016|54
1644295800000|2022-02-08 04:50:00|1021.3|1016.3|1020.9|1015.9|1021.3|1016.3|1020.7|1015.7|45
1644296100000|2022-02-08 04:55:00|1021|1016|1021|1016|1021.2|1016.2|1020.8|1015.8|30
1644296400000|2022-02-08 05:00:00|1020.9|1015.9|1020.6|1015.6|1021|1016|1020.2|1015.2|60
1644296700000|2022-02-08 05:05:00|1020.5|1015.5|1021|1016|1021|1016|1020.2|1015.2|115
1644297000000|2022-02-08 05:10:00|1020.9|1015.9|1020.2|1015.2|1021|1016|1020.2|1015.2|78
1644297300000|2022-02-08 05:15:00|1020.3|1015.3|1019.2|1014.2|1020.5|1015.5|1019.2|1014.2|75
1644297600000|2022-02-08 05:20:00|1019|1014|1018.4|1013.4|1019.4|1014.4|1018.4|1013.4|42
1644297900000|2022-02-08 05:25:00|1018.3|1013.3|1018.2|1013.2|1018.9|1013.9|1017.9|1012.9|46
1644298200000|2022-02-08 05:30:00|1018.1|1013.1|1018.2|1013.2|1018.5|1013.5|1017.2|1012.2|82
1644298500000|2022-02-08 05:35:00|1018.3|1013.3|1019.6|1014.6|1019.7|1014.7|1018.2|1013.2|217
1644298800000|2022-02-08 05:40:00|1019.7|1014.7|1020.1|1015.1|1020.4|1015.4|1019.1|1014.1|144
1644299100000|2022-02-08 05:45:00|1020|1015|1020.5|1015.5|1020.9|1015.9|1019.8|1014.8|22
1644299400000|2022-02-08 05:50:00|1020.6|1015.6|1021.1|1016.1|1021.2|1016.2|1020.4|1015.4|83
1644299700000|2022-02-08 05:55:00|1021|1016|1020.3|1015.3|1021.2|1016.2|1020.2|1015.2|71
1644300000000|2022-02-08 06:00:00|1020.4|1015.4|1020.9|1015.9|1021|1016|1020.2|1015.2|82
1644300300000|2022-02-08 06:05:00|1021|1016|1020.8|1015.8|1021.2|1016.2|1020.7|1015.7|59
1644300600000|2022-02-08 06:10:00|1020.7|1015.7|1020.8|1015.8|1021.2|1016.2|1020.2|1015.2|51
1644300900000|2022-02-08 06:15:00|1020.7|1015.7|1020.9|1015.9|1021|1016|1020.6|1015.6|49
1644301200000|2022-02-08 06:20:00|1021|1016|1021|1016|1021.6|1016.6|1020.7|1015.7|45
1644301500000|2022-02-08 06:25:00|1020.9|1015.9|1021.8|1016.8|1022|1017|1020.9|1015.9|68
1644301800000|2022-02-08 06:30:00|1021.9|1016.9|1022.6|1017.6|1022.6|1017.6|1021.8|1016.8|81
1644302100000|2022-02-08 06:35:00|1022.5|1017.5|1022.6|1017.6|1023.1|1018.1|1022.4|1017.4|68
1644302400000|2022-02-08 06:40:00|1022.5|1017.5|1022.9|1017.9|1022.9|1017.9|1022|1017|59
1644302700000|2022-02-08 06:45:00|1022.8|1017.8|1022.3|1017.3|1022.9|1017.9|1022|1017|51
1644303000000|2022-02-08 06:50:00|1022.2|1017.2|1022.2|1017.2|1022.5|1017.5|1022.1|1017.1|53
1644303300000|2022-02-08 06:55:00|1022.3|1017.3|1022.1|1017.1|1022.4|1017.4|1021.9|1016.9|71
1644303600000|2022-02-08 07:00:00|1022|1017|1020.8|1015.8|1022.2|1017.2|1020.7|1015.7|79
1644303900000|2022-02-08 07:05:00|1020.7|1015.7|1020.6|1015.6|1020.8|1015.8|1020|1015|56
1644304200000|2022-02-08 07:10:00|1020.7|1015.7|1020.7|1015.7|1021.1|1016.1|1020.3|1015.3|75
1644304500000|2022-02-08 07:15:00|1020.4|1015.4|1020.1|1015.1|1020.5|1015.5|1019.1|1014.1|106
1644304800000|2022-02-08 07:20:00|1020.2|1015.2|1018.2|1013.2|1020.3|1015.3|1018.2|1013.2|102
1644305100000|2022-02-08 07:25:00|1018.1|1013.1|1015.8|1010.8|1018.3|1013.3|1015.7|1010.7|125
1644305400000|2022-02-08 07:30:00|1015.9|1010.9|1016.1|1011.1|1016.2|1011.2|1015.5|1010.5|133
1644305700000|2022-02-08 07:35:00|1015.9|1010.9|1014.4|1009.4|1016|1011|1014.2|1009.2|113
1644306000000|2022-02-08 07:40:00|1014.3|1009.3|1014.2|1009.2|1014.6|1009.6|1014.1|1009.1|57
1644306300000|2022-02-08 07:45:00|1014.1|1009.1|1014.4|1009.4|1014.5|1009.5|1013.7|1008.7|78
1644306600000|2022-02-08 07:50:00|1014.5|1009.5|1014.7|1009.7|1015.1|1010.1|1014.5|1009.5|75
1644306900000|2022-02-08 07:55:00|1014.8|1009.8|1014.3|1009.3|1014.9|1009.9|1014|1009|104
1644307200000|2022-02-08 08:00:00|1014.4|1009.4|1014.8|1009.8|1015.4|1010.4|1013.9|1008.9|178
1644307500000|2022-02-08 08:05:00|1014.7|1009.7|1015.7|1010.7|1016.3|1011.3|1014.5|1009.5|145
1644307800000|2022-02-08 08:10:00|1015.8|1010.8|1017.5|1012.5|1017.5|1012.5|1015.7|1010.7|142
1644308100000|2022-02-08 08:15:00|1017.6|1012.6|1016.8|1011.8|1017.7|1012.7|1016.6|1011.6|164
1644308400000|2022-02-08 08:20:00|1016.9|1011.9|1016.6|1011.6|1017|1012|1015.9|1010.9|134
1644308700000|2022-02-08 08:25:00|1016.7|1011.7|1016.9|1011.9|1017.6|1012.6|1016.2|1011.2|140
1644309000000|2022-02-08 08:30:00|1016.8|1011.8|1017.5|1012.5|1017.9|1012.9|1016.6|1011.6|104
1644309300000|2022-02-08 08:35:00|1017.3|1012.3|1018.2|1013.2|1019.1|1014.1|1017|1012|139
1644309600000|2022-02-08 08:40:00|1018.1|1013.1|1017.5|1012.5|1018.5|1013.5|1017.4|1012.4|146
1644309900000|2022-02-08 08:45:00|1017.4|1012.4|1017.8|1012.8|1018.1|1013.1|1016.7|1011.7|114
1644310200000|2022-02-08 08:50:00|1017.9|1012.9|1015.6|1010.6|1017.9|1012.9|1015.6|1010.6|90
1644310500000|2022-02-08 08:55:00|1015.7|1010.7|1015.2|1010.2|1016.4|1011.4|1015.1|1010.1|95
1644310800000|2022-02-08 09:00:00|1015.1|1010.1|1015.5|1010.5|1015.9|1010.9|1015|1010|104
1644311100000|2022-02-08 09:05:00|1015.4|1010.4|1014.1|1009.1|1015.5|1010.5|1014.1|1009.1|87
1644311400000|2022-02-08 09:10:00|1014.2|1009.2|1013.5|1008.5|1014.5|1009.5|1013.4|1008.4|108
1644311700000|2022-02-08 09:15:00|1013.4|1008.4|1013.3|1008.3|1014|1009|1012.7|1007.7|112
1644312000000|2022-02-08 09:20:00|1013.2|1008.2|1014.7|1009.7|1015|1010|1013.2|1008.2|134
1644312300000|2022-02-08 09:25:00|1014.6|1009.6|1014.4|1009.4|1015|1010|1014.4|1009.4|68
1644312600000|2022-02-08 09:30:00|1014.5|1009.5|1014.7|1009.7|1015.4|1010.4|1014.4|1009.4|103
1644312900000|2022-02-08 09:35:00|1014.8|1009.8|1014.1|1009.1|1015.2|1010.2|1014|1009|102
1644313200000|2022-02-08 09:40:00|1014.3|1009.3|1013.6|1008.6|1014.8|1009.8|1013.2|1008.2|92
1644313500000|2022-02-08 09:45:00|1013.7|1008.7|1015.4|1010.4|1015.6|1010.6|1013.6|1008.6|113
1644313800000|2022-02-08 09:50:00|1015.5|1010.5|1016.2|1011.2|1016.8|1011.8|1015.4|1010.4|159
1644314100000|2022-02-08 09:55:00|1016.1|1011.1|1015|1010|1016.1|1011.1|1014.9|1009.9|116
1644314400000|2022-02-08 10:00:00|1014.9|1009.9|1014.1|1009.1|1015.6|1010.6|1014|1009|155
1644314700000|2022-02-08 10:05:00|1014.3|1009.3|1014.3|1009.3|1014.7|1009.7|1014.1|1009.1|82
1644315000000|2022-02-08 10:10:00|1014.5|1009.5|1014.1|1009.1|1014.6|1009.6|1014.1|1009.1|77
1644315300000|2022-02-08 10:15:00|1013.9|1008.9|1013.4|1008.4|1013.9|1008.9|1013.1|1008.1|80
1644315600000|2022-02-08 10:20:00|1013.3|1008.3|1012.9|1007.9|1013.5|1008.5|1012.8|1007.8|87
1644315900000|2022-02-08 10:25:00|1013|1008|1013.7|1008.7|1014.1|1009.1|1012.8|1007.8|133
1644316200000|2022-02-08 10:30:00|1013.8|1008.8|1014.3|1009.3|1015|1010|1013.7|1008.7|80
1644316500000|2022-02-08 10:35:00|1014.2|1009.2|1013.8|1008.8|1014.6|1009.6|1013.6|1008.6|79
1644316800000|2022-02-08 10:40:00|1013.7|1008.7|1014|1009|1014.1|1009.1|1013.4|1008.4|134
1644317100000|2022-02-08 10:45:00|1014.1|1009.1|1014.4|1009.4|1014.6|1009.6|1013.9|1008.9|54
1644317400000|2022-02-08 10:50:00|1014.5|1009.5|1013.2|1008.2|1014.8|1009.8|1013|1008|74
1644317700000|2022-02-08 10:55:00|1013.4|1008.4|1013.2|1008.2|1014|1009|1013.1|1008.1|109
1644318000000|2022-02-08 11:00:00|1013.3|1008.3|1013.2|1008.2|1013.3|1008.3|1011.5|1006.5|77
1644318300000|2022-02-08 11:05:00|1013.3|1008.3|1013.6|1008.6|1014.3|1009.3|1013.2|1008.2|105
1644318600000|2022-02-08 11:10:00|1013.7|1008.7|1013|1008|1013.7|1008.7|1012.6|1007.6|84
1644318900000|2022-02-08 11:15:00|1012.9|1007.9|1012.7|1007.7|1013.4|1008.4|1012.2|1007.2|146
1644319200000|2022-02-08 11:20:00|1012.6|1007.6|1011.5|1006.5|1012.9|1007.9|1011.2|1006.2|120
1644319500000|2022-02-08 11:25:00|1011.3|1006.3|1011.2|1006.2|1011.7|1006.7|1010.9|1005.9|111
1644319800000|2022-02-08 11:30:00|1011.3|1006.3|1012.2|1007.2|1012.3|1007.3|1011.2|1006.2|79
1644320100000|2022-02-08 11:35:00|1012.1|1007.1|1011.3|1006.3|1012.4|1007.4|1010.9|1005.9|98
1644320400000|2022-02-08 11:40:00|1011.4|1006.4|1011.6|1006.6|1011.9|1006.9|1011.3|1006.3|112
1644320700000|2022-02-08 11:45:00|1011.5|1006.5|1011.6|1006.6|1011.7|1006.7|1011.1|1006.1|92
1644321000000|2022-02-08 11:50:00|1011.5|1006.5|1010.7|1005.7|1011.9|1006.9|1010.7|1005.7|47
1644321300000|2022-02-08 11:55:00|1010.3|1005.3|1010.7|1005.7|1011.1|1006.1|1010.3|1005.3|164
1644321600000|2022-02-08 12:00:00|1010.6|1005.6|1009.9|1004.9|1010.8|1005.8|1009.7|1004.7|112
1644321900000|2022-02-08 12:05:00|1009.8|1004.8|1011.1|1006.1|1011.7|1006.7|1009.8|1004.8|123
1644322200000|2022-02-08 12:10:00|1011|1006|1011.8|1006.8|1012|1007|1011|1006|116
1644322500000|2022-02-08 12:15:00|1011.7|1006.7|1011.9|1006.9|1012|1007|1011.1|1006.1|139
1644322800000|2022-02-08 12:20:00|1011.5|1006.5|1011.6|1006.6|1011.9|1006.9|1011.3|1006.3|75
1644323100000|2022-02-08 12:25:00|1011.7|1006.7|1012.6|1007.6|1013.1|1008.1|1011.6|1006.6|93
1644323400000|2022-02-08 12:30:00|1012.5|1007.5|1012.3|1007.3|1013.3|1008.3|1012.3|1007.3|135
1644323700000|2022-02-08 12:35:00|1012.4|1007.4|1013.9|1008.9|1013.9|1008.9|1012.4|1007.4|117
1644324000000|2022-02-08 12:40:00|1013.7|1008.7|1013.2|1008.2|1013.9|1008.9|1013.1|1008.1|101
1644324300000|2022-02-08 12:45:00|1013.1|1008.1|1013.4|1008.4|1013.9|1008.9|1012.8|1007.8|88
1644324600000|2022-02-08 12:50:00|1013.2|1008.2|1013.1|1008.1|1013.4|1008.4|1012.2|1007.2|90
1644324900000|2022-02-08 12:55:00|1013.3|1008.3|1012.7|1007.7|1013.5|1008.5|1012.5|1007.5|83
1644325200000|2022-02-08 13:00:00|1012.4|1007.4|1013.1|1008.1|1013.8|1008.8|1011.9|1006.9|200
1644325500000|2022-02-08 13:05:00|1013|1008|1014.9|1009.9|1016|1011|1012.8|1007.8|182
1644325800000|2022-02-08 13:10:00|1014.7|1009.7|1016.8|1011.8|1017.2|1012.2|1014.5|1009.5|178
1644326100000|2022-02-08 13:15:00|1016.9|1011.9|1017.3|1012.3|1017.9|1012.9|1016.5|1011.5|132
1644326400000|2022-02-08 13:20:00|1017|1012|1019.6|1014.6|1019.6|1014.6|1017|1012|154
1644326700000|2022-02-08 13:25:00|1019.7|1014.7|1023|1018|1023|1018|1019.2|1014.2|172
1644327000000|2022-02-08 13:30:00|1023.1|1018.1|1029.2|1024.2|1029.2|1024.2|1022.5|1017.5|265
1644327300000|2022-02-08 13:35:00|1029.3|1024.3|1029|1024|1033.2|1028.2|1029|1024|274
1644327600000|2022-02-08 13:40:00|1029.2|1024.2|1030.1|1025.1|1033|1028|1029.2|1024.2|222
1644327900000|2022-02-08 13:45:00|1030|1025|1030.3|1025.3|1031.8|1026.8|1030|1025|261
1644328200000|2022-02-08 13:50:00|1030.1|1025.1|1032.5|1027.5|1033.7|1028.7|1029.8|1024.8|206
1644328500000|2022-02-08 13:55:00|1032.6|1027.6|1032.5|1027.5|1033.7|1028.7|1030.7|1025.7|200
1644328800000|2022-02-08 14:00:00|1032.6|1027.6|1032.5|1027.5|1034|1029|1031.2|1026.2|225
1644329100000|2022-02-08 14:05:00|1032.7|1027.7|1033.5|1028.5|1033.9|1028.9|1032.4|1027.4|166
1644329400000|2022-02-08 14:10:00|1033.9|1028.9|1036.1|1031.1|1037.8|1032.8|1033.9|1028.9|196
1644329700000|2022-02-08 14:15:00|1036.2|1031.2|1033.5|1028.5|1036.9|1031.9|1033.1|1028.1|180
1644330000000|2022-02-08 14:20:00|1033.6|1028.6|1035.3|1030.3|1035.4|1030.4|1033.1|1028.1|198
1644330300000|2022-02-08 14:25:00|1035.4|1030.4|1037.2|1032.2|1037.3|1032.3|1035.4|1030.4|157
1644330600000|2022-02-08 14:30:00|1037.3|1032.3|1034.9|1029.9|1038.1|1033.1|1034.9|1029.9|341
1644330900000|2022-02-08 14:35:00|1035|1030|1036.2|1031.2|1037|1032|1034.9|1029.9|376
1644331200000|2022-02-08 14:40:00|1036|1031|1037.2|1032.2|1037.7|1032.7|1035.8|1030.8|301
1644331500000|2022-02-08 14:45:00|1037.1|1032.1|1036.9|1031.9|1038.1|1033.1|1036.7|1031.7|311
1644331800000|2022-02-08 14:50:00|1037|1032|1036.1|1031.1|1037.2|1032.2|1035|1030|300
1644332100000|2022-02-08 14:55:00|1035.9|1030.9|1036.7|1031.7|1037.1|1032.1|1034.9|1029.9|377
1644332400000|2022-02-08 15:00:00|1036.6|1031.6|1034.5|1029.5|1037.2|1032.2|1034.3|1029.3|411
1644332700000|2022-02-08 15:05:00|1034.6|1029.6|1034.3|1029.3|1035.3|1030.3|1033.8|1028.8|276
1644333000000|2022-02-08 15:10:00|1034.1|1029.1|1035.8|1030.8|1036.5|1031.5|1034.1|1029.1|336
1644333300000|2022-02-08 15:15:00|1035.7|1030.7|1036.8|1031.8|1038.1|1033.1|1035.5|1030.5|256
1644333600000|2022-02-08 15:20:00|1036.9|1031.9|1036.8|1031.8|1037.5|1032.5|1036|1031|246
1644333900000|2022-02-08 15:25:00|1036.7|1031.7|1037.7|1032.7|1038.3|1033.3|1036.3|1031.3|341
1644334200000|2022-02-08 15:30:00|1037.8|1032.8|1037.9|1032.9|1038.2|1033.2|1036.6|1031.6|327
1644334500000|2022-02-08 15:35:00|1037.8|1032.8|1036.1|1031.1|1038.2|1033.2|1036|1031|284
1644334800000|2022-02-08 15:40:00|1036.2|1031.2|1038.8|1033.8|1038.8|1033.8|1035|1030|212
1644335100000|2022-02-08 15:45:00|1038.9|1033.9|1039.9|1034.9|1041|1036|1037.9|1032.9|298
1644335400000|2022-02-08 15:50:00|1039.8|1034.8|1038.8|1033.8|1040.9|1035.9|1038.8|1033.8|242
1644335700000|2022-02-08 15:55:00|1038.9|1033.9|1037.6|1032.6|1039.1|1034.1|1037.6|1032.6|256
1644336000000|2022-02-08 16:00:00|1037.7|1032.7|1037.8|1032.8|1039.8|1034.8|1037.5|1032.5|200
1644336300000|2022-02-08 16:05:00|1037.7|1032.7|1037.3|1032.3|1037.9|1032.9|1036|1031|231
1644336600000|2022-02-08 16:10:00|1037.5|1032.5|1038.9|1033.9|1038.9|1033.9|1036.8|1031.8|154
1644336900000|2022-02-08 16:15:00|1038.8|1033.8|1035.9|1030.9|1039.3|1034.3|1035.8|1030.8|192
1644337200000|2022-02-08 16:20:00|1035.8|1030.8|1034|1029|1036.1|1031.1|1033.4|1028.4|145
1644337500000|2022-02-08 16:25:00|1034.1|1029.1|1034.8|1029.8|1035.3|1030.3|1033.8|1028.8|102
1644337800000|2022-02-08 16:30:00|1034.9|1029.9|1033.9|1028.9|1035.1|1030.1|1033.6|1028.6|226
1644338100000|2022-02-08 16:35:00|1034|1029|1034.9|1029.9|1035.4|1030.4|1034|1029|104
1644338400000|2022-02-08 16:40:00|1034.8|1029.8|1035.8|1030.8|1035.8|1030.8|1034.6|1029.6|118
1644338700000|2022-02-08 16:45:00|1035.6|1030.6|1036|1031|1036.7|1031.7|1035.6|1030.6|127
1644339000000|2022-02-08 16:50:00|1036.1|1031.1|1034.9|1029.9|1037|1032|1034.9|1029.9|177
1644339300000|2022-02-08 16:55:00|1034.8|1029.8|1036|1031|1036.1|1031.1|1034.7|1029.7|75
1644339600000|2022-02-08 17:00:00|1036.1|1031.1|1035.8|1030.8|1036.1|1031.1|1034.8|1029.8|61
1644339900000|2022-02-08 17:05:00|1035.7|1030.7|1035|1030|1035.8|1030.8|1034.9|1029.9|66
1644340200000|2022-02-08 17:10:00|1035.1|1030.1|1035.4|1030.4|1035.6|1030.6|1034.9|1029.9|138
1644340500000|2022-02-08 17:15:00|1035.3|1030.3|1034.8|1029.8|1035.4|1030.4|1034.6|1029.6|85
1644340800000|2022-02-08 17:20:00|1034.7|1029.7|1035.8|1030.8|1036|1031|1034.5|1029.5|64
1644341100000|2022-02-08 17:25:00|1035.9|1030.9|1037.4|1032.4|1037.4|1032.4|1035.5|1030.5|73
1644341400000|2022-02-08 17:30:00|1037.2|1032.2|1038.1|1033.1|1038.5|1033.5|1037.1|1032.1|150
1644341700000|2022-02-08 17:35:00|1038.2|1033.2|1038|1033|1038.4|1033.4|1037.9|1032.9|69
1644342000000|2022-02-08 17:40:00|1038.1|1033.1|1037.9|1032.9|1038.2|1033.2|1037.5|1032.5|88
1644342300000|2022-02-08 17:45:00|1038|1033|1039.8|1034.8|1039.9|1034.9|1037.8|1032.8|140
1644342600000|2022-02-08 17:50:00|1039.9|1034.9|1042.1|1037.1|1042.2|1037.2|1039.8|1034.8|163
1644342900000|2022-02-08 17:55:00|1042.2|1037.2|1041.9|1036.9|1042.6|1037.6|1041.5|1036.5|243
1644343200000|2022-02-08 18:00:00|1042.1|1037.1|1041.5|1036.5|1042.3|1037.3|1040.8|1035.8|195
1644343500000|2022-02-08 18:05:00|1041.4|1036.4|1041.5|1036.5|1042.6|1037.6|1041.4|1036.4|153
1644343800000|2022-02-08 18:10:00|1041.6|1036.6|1042.2|1037.2|1042.3|1037.3|1041|1036|169
1644344100000|2022-02-08 18:15:00|1042.3|1037.3|1040.1|1035.1|1042.3|1037.3|1039.6|1034.6|143
1644344400000|2022-02-08 18:20:00|1040.2|1035.2|1039.8|1034.8|1040.4|1035.4|1039.6|1034.6|117
1644344700000|2022-02-08 18:25:00|1039.9|1034.9|1039.7|1034.7|1040.1|1035.1|1038.8|1033.8|97
1644345000000|2022-02-08 18:30:00|1039.8|1034.8|1040.2|1035.2|1040.3|1035.3|1039.5|1034.5|112
1644345300000|2022-02-08 18:35:00|1040.1|1035.1|1040.3|1035.3|1040.4|1035.4|1039.9|1034.9|108
1644345600000|2022-02-08 18:40:00|1040.4|1035.4|1040.5|1035.5|1040.9|1035.9|1040.2|1035.2|56
1644345900000|2022-02-08 18:45:00|1040.6|1035.6|1041.1|1036.1|1041.1|1036.1|1040.3|1035.3|123
1644346200000|2022-02-08 18:50:00|1041|1036|1041.2|1036.2|1041.4|1036.4|1040.8|1035.8|117
1644346500000|2022-02-08 18:55:00|1041.4|1036.4|1041.1|1036.1|1041.4|1036.4|1041|1036|118
1644346800000|2022-02-08 19:00:00|1041.2|1036.2|1041.7|1036.7|1041.7|1036.7|1040.7|1035.7|67
1644347100000|2022-02-08 19:05:00|1041.6|1036.6|1041|1036|1041.7|1036.7|1040.9|1035.9|76
1644347400000|2022-02-08 19:10:00|1041.1|1036.1|1040.8|1035.8|1041.1|1036.1|1040.6|1035.6|68
1644347700000|2022-02-08 19:15:00|1040.9|1035.9|1040.7|1035.7|1040.9|1035.9|1040.5|1035.5|90
1644348000000|2022-02-08 19:20:00|1040.8|1035.8|1039.7|1034.7|1040.8|1035.8|1039.5|1034.5|111
1644348300000|2022-02-08 19:25:00|1039.8|1034.8|1040|1035|1040.3|1035.3|1039.5|1034.5|143
1644348600000|2022-02-08 19:30:00|1039.9|1034.9|1040.3|1035.3|1040.6|1035.6|1039.7|1034.7|102
1644348900000|2022-02-08 19:35:00|1040.5|1035.5|1039.1|1034.1|1040.6|1035.6|1039.1|1034.1|99
1644349200000|2022-02-08 19:40:00|1039|1034|1039|1034|1039.4|1034.4|1038.8|1033.8|120
1644349500000|2022-02-08 19:45:00|1038.9|1033.9|1038.9|1033.9|1039.4|1034.4|1038.8|1033.8|128
1644349800000|2022-02-08 19:50:00|1039|1034|1039|1034|1039.3|1034.3|1038.6|1033.6|137
1644350100000|2022-02-08 19:55:00|1038.9|1033.9|1038.3|1033.3|1039.1|1034.1|1038.2|1033.2|112
1644350400000|2022-02-08 20:00:00|1038.2|1033.2|1038.2|1033.2|1038.5|1033.5|1037.5|1032.5|127
1644350700000|2022-02-08 20:05:00|1038|1033|1037.6|1032.6|1038.5|1033.5|1037.6|1032.6|100
1644351000000|2022-02-08 20:10:00|1037.8|1032.8|1039|1034|1039|1034|1037.6|1032.6|168
1644351300000|2022-02-08 20:15:00|1038.9|1033.9|1039.3|1034.3|1039.4|1034.4|1038.8|1033.8|84
1644351600000|2022-02-08 20:20:00|1039.1|1034.1|1039.1|1034.1|1039.3|1034.3|1038.8|1033.8|116
1644351900000|2022-02-08 20:25:00|1039|1034|1039|1034|1039.2|1034.2|1038.6|1033.6|216
1644352200000|2022-02-08 20:30:00|1039.2|1034.2|1039.3|1034.3|1039.7|1034.7|1039|1034|147
1644352500000|2022-02-08 20:35:00|1039.2|1034.2|1038.9|1033.9|1039.5|1034.5|1038.8|1033.8|184
1644352800000|2022-02-08 20:40:00|1039|1034|1039.1|1034.1|1039.5|1034.5|1039|1034|115
1644353100000|2022-02-08 20:45:00|1039|1034|1039|1034|1039.3|1034.3|1038.8|1033.8|116
1644353400000|2022-02-08 20:50:00|1039.1|1034.1|1039.7|1034.7|1039.7|1034.7|1038.7|1033.7|96
1644353700000|2022-02-08 20:55:00|1039.6|1034.6|1039.8|1034.8|1040|1035|1039.5|1034.5|173
1644354000000|2022-02-08 21:00:00|1039.7|1034.7|1039.5|1034.5|1039.8|1034.8|1039.4|1034.4|54
1644354300000|2022-02-08 21:05:00|1039.6|1034.6|1039.4|1034.4|1039.7|1034.7|1039.4|1034.4|17
1644354600000|2022-02-08 21:10:00|1039.6|1034.6|1039.5|1034.5|1039.8|1034.8|1039.5|1034.5|46
1644354900000|2022-02-08 21:15:00|1039.4|1034.4|1039.6|1034.6|1039.7|1034.7|1039.4|1034.4|67
1644355200000|2022-02-08 21:20:00|1039.5|1034.5|1039.4|1034.4|1039.7|1034.7|1039.4|1034.4|36
1644355500000|2022-02-08 21:25:00|1039.5|1034.5|1039.6|1034.6|1039.7|1034.7|1039.4|1034.4|40
1644355800000|2022-02-08 21:30:00|1039.7|1034.7|1039.3|1034.3|1039.7|1034.7|1039.3|1034.3|18
1644356100000|2022-02-08 21:35:00|1039.2|1034.2|1039.1|1034.1|1039.4|1034.4|1039|1034|25
1644356400000|2022-02-08 21:40:00|1039.2|1034.2|1039.1|1034.1|1039.2|1034.2|1039|1034|20
1644356700000|2022-02-08 21:45:00|1039.2|1034.2|1038.6|1033.6|1039.2|1034.2|1038.5|1033.5|24
1644357000000|2022-02-08 21:50:00|1038.7|1033.7|1038.9|1033.9|1038.9|1033.9|1038.5|1033.5|27
1644357300000|2022-02-08 21:55:00|1038.8|1033.8|1040.8|1032.5|1040.8|1034.2|1038|1032.5|33
1644361200000|2022-02-08 23:00:00|1042.3|1031.3|1038.8|1033.8|1042.3|1034.3|1038.7|1031.3|58
1644361500000|2022-02-08 23:05:00|1038.7|1033.7|1038.8|1033.8|1038.9|1033.9|1038.7|1033.7|18
1644361800000|2022-02-08 23:10:00|1038.7|1033.7|1038.8|1033.8|1039.1|1034.1|1038.7|1033.7|55
1644362100000|2022-02-08 23:15:00|1038.9|1033.9|1038.3|1033.3|1038.9|1033.9|1037.3|1032.3|32
1644362400000|2022-02-08 23:20:00|1038.2|1033.2|1038.3|1033.3|1038.7|1033.7|1038.2|1033.2|14
1644362700000|2022-02-08 23:25:00|1037.6|1032.6|1038.4|1033.4|1038.4|1033.4|1037.6|1032.6|7
1644363000000|2022-02-08 23:30:00|1038.6|1033.6|1037.8|1032.8|1038.6|1033.6|1037.7|1032.7|17
1644363300000|2022-02-08 23:35:00|1037.9|1032.9|1037.9|1032.9|1038|1033|1037.6|1032.6|22
1644363600000|2022-02-08 23:40:00|1038|1033|1038|1033|1038.3|1033.3|1037.5|1032.5|63
1644363900000|2022-02-08 23:45:00|1037.9|1032.9|1036.1|1031.1|1037.9|1032.9|1036.1|1031.1|55
1644364200000|2022-02-08 23:50:00|1036.2|1031.2|1035.8|1030.8|1036.7|1031.7|1035.7|1030.7|21
1644364500000|2022-02-08 23:55:00|1036.2|1031.2|1036|1031|1036.4|1031.4|1035.8|1030.8|11
1644364800000|2022-02-09 00:00:00|1036.1|1031.1|1035.2|1030.2|1036.1|1031.1|1034.7|1029.7|33
1644365100000|2022-02-09 00:05:00|1035.1|1030.1|1035.5|1030.5|1035.7|1030.7|1035.1|1030.1|20
1644365400000|2022-02-09 00:10:00|1035.6|1030.6|1035.7|1030.7|1035.7|1030.7|1035.6|1030.6|2
1644365700000|2022-02-09 00:15:00|1035.4|1030.4|1035.6|1030.6|1035.7|1030.7|1035.4|1030.4|27
1644366000000|2022-02-09 00:20:00|1035.5|1030.5|1035.5|1030.5|1036.1|1031.1|1035.5|1030.5|26
1644366300000|2022-02-09 00:25:00|1035.3|1030.3|1034.7|1029.7|1035.5|1030.5|1034.5|1029.5|46
1644366600000|2022-02-09 00:30:00|1034|1029|1033.4|1028.4|1034|1029|1033.3|1028.3|15
1644366900000|2022-02-09 00:35:00|1033.3|1028.3|1034|1029|1034|1029|1033.3|1028.3|44
1644367200000|2022-02-09 00:40:00|1033.9|1028.9|1033.8|1028.8|1033.9|1028.9|1033.7|1028.7|6
1644367500000|2022-02-09 00:45:00|1033.7|1028.7|1034.8|1029.8|1034.8|1029.8|1033.6|1028.6|50
1644367800000|2022-02-09 00:50:00|1034.7|1029.7|1034.5|1029.5|1035.2|1030.2|1034.4|1029.4|32
1644368100000|2022-02-09 00:55:00|1034.4|1029.4|1034.8|1029.8|1034.8|1029.8|1034.2|1029.2|52
1644368400000|2022-02-09 01:00:00|1034.7|1029.7|1034.5|1029.5|1034.7|1029.7|1033.9|1028.9|120
1644368700000|2022-02-09 01:05:00|1034.6|1029.6|1035.2|1030.2|1035.5|1030.5|1034.6|1029.6|40
1644369000000|2022-02-09 01:10:00|1035.3|1030.3|1035.2|1030.2|1036.2|1031.2|1034.9|1029.9|71
1644369300000|2022-02-09 01:15:00|1035.1|1030.1|1034.8|1029.8|1035.4|1030.4|1034.5|1029.5|48
1644369600000|2022-02-09 01:20:00|1034.9|1029.9|1034.9|1029.9|1035.1|1030.1|1034.5|1029.5|47
1644369900000|2022-02-09 01:25:00|1034.8|1029.8|1034.9|1029.9|1035|1030|1034.7|1029.7|69
1644370200000|2022-02-09 01:30:00|1035|1030|1034.8|1029.8|1035.7|1030.7|1034.5|1029.5|88
1644370500000|2022-02-09 01:35:00|1034.7|1029.7|1035.5|1030.5|1035.7|1030.7|1034.5|1029.5|104
1644370800000|2022-02-09 01:40:00|1035.4|1030.4|1035.8|1030.8|1036.2|1031.2|1035.1|1030.1|94
1644371100000|2022-02-09 01:45:00|1035.7|1030.7|1035.4|1030.4|1036|1031|1035.4|1030.4|53
1644371400000|2022-02-09 01:50:00|1035.3|1030.3|1034.9|1029.9|1036|1031|1034.6|1029.6|65
1644371700000|2022-02-09 01:55:00|1035|1030|1035.5|1030.5|1035.9|1030.9|1035|1030|92
1644372000000|2022-02-09 02:00:00|1035.6|1030.6|1035.7|1030.7|1036|1031|1035.5|1030.5|70
1644372300000|2022-02-09 02:05:00|1035.8|1030.8|1036.4|1031.4|1036.6|1031.6|1035.4|1030.4|74
1644372600000|2022-02-09 02:10:00|1036.3|1031.3|1035.9|1030.9|1036.4|1031.4|1035.6|1030.6|36
1644372900000|2022-02-09 02:15:00|1035.8|1030.8|1035.4|1030.4|1035.9|1030.9|1035.2|1030.2|69
1644373200000|2022-02-09 02:20:00|1035.6|1030.6|1036.5|1031.5|1036.5|1031.5|1035.6|1030.6|68
1644373500000|2022-02-09 02:25:00|1036.4|1031.4|1036|1031|1036.5|1031.5|1035.2|1030.2|102
1644373800000|2022-02-09 02:30:00|1035.9|1030.9|1036.1|1031.1|1036.1|1031.1|1035.3|1030.3|69
1644374100000|2022-02-09 02:35:00|1036|1031|1036|1031|1036.5|1031.5|1035.9|1030.9|78
1644374400000|2022-02-09 02:40:00|1036.1|1031.1|1036.5|1031.5|1036.6|1031.6|1036|1031|88
1644374700000|2022-02-09 02:45:00|1036.4|1031.4|1036.1|1031.1|1036.6|1031.6|1035.8|1030.8|43
1644375000000|2022-02-09 02:50:00|1036|1031|1036.1|1031.1|1036.2|1031.2|1035.9|1030.9|49
1644375300000|2022-02-09 02:55:00|1036.2|1031.2|1035.9|1030.9|1036.3|1031.3|1035.7|1030.7|24
1644375600000|2022-02-09 03:00:00|1036|1031|1036.2|1031.2|1036.3|1031.3|1035.8|1030.8|70
1644375900000|2022-02-09 03:05:00|1036.3|1031.3|1036.5|1031.5|1036.6|1031.6|1036.1|1031.1|43
1644376200000|2022-02-09 03:10:00|1036.6|1031.6|1036.3|1031.3|1036.8|1031.8|1036.3|1031.3|41
1644376500000|2022-02-09 03:15:00|1036.2|1031.2|1036.8|1031.8|1036.9|1031.9|1036.2|1031.2|76
1644376800000|2022-02-09 03:20:00|1036.7|1031.7|1036.3|1031.3|1036.9|1031.9|1036.3|1031.3|48
1644377100000|2022-02-09 03:25:00|1036.4|1031.4|1036.6|1031.6|1036.7|1031.7|1036.3|1031.3|31
1644377400000|2022-02-09 03:30:00|1036.7|1031.7|1037.5|1032.5|1037.9|1032.9|1036.4|1031.4|42
1644377700000|2022-02-09 03:35:00|1037.4|1032.4|1037.4|1032.4|1037.5|1032.5|1036.8|1031.8|53
1644378000000|2022-02-09 03:40:00|1037.5|1032.5|1037|1032|1037.7|1032.7|1037|1032|29
1644378300000|2022-02-09 03:45:00|1037.1|1032.1|1037.5|1032.5|1037.6|1032.6|1037.1|1032.1|35
1644378600000|2022-02-09 03:50:00|1037.4|1032.4|1037.4|1032.4|1037.5|1032.5|1037.3|1032.3|25
1644378900000|2022-02-09 03:55:00|1037.5|1032.5|1037.6|1032.6|1037.7|1032.7|1037.4|1032.4|56
1644379200000|2022-02-09 04:00:00|1037.5|1032.5|1037.6|1032.6|1037.8|1032.8|1037.3|1032.3|23
1644379500000|2022-02-09 04:05:00|1037.7|1032.7|1037.9|1032.9|1037.9|1032.9|1037.4|1032.4|19
1644379800000|2022-02-09 04:10:00|1037.8|1032.8|1038.4|1033.4|1038.6|1033.6|1037.7|1032.7|33
1644380100000|2022-02-09 04:15:00|1038.5|1033.5|1038|1033|1038.6|1033.6|1038|1033|12
1644380400000|2022-02-09 04:20:00|1038.1|1033.1|1038.3|1033.3|1038.3|1033.3|1037.9|1032.9|40
1644380700000|2022-02-09 04:25:00|1038.2|1033.2|1038|1033|1038.3|1033.3|1037.9|1032.9|43
1644381000000|2022-02-09 04:30:00|1037.9|1032.9|1037.9|1032.9|1038.2|1033.2|1037.8|1032.8|38
1644381300000|2022-02-09 04:35:00|1037.8|1032.8|1038|1033|1038.1|1033.1|1037.7|1032.7|36
1644381600000|2022-02-09 04:40:00|1038.1|1033.1|1038.5|1033.5|1038.5|1033.5|1037.9|1032.9|33
1644381900000|2022-02-09 04:45:00|1038.4|1033.4|1038.2|1033.2|1038.6|1033.6|1038.2|1033.2|26
1644382200000|2022-02-09 04:50:00|1038.3|1033.3|1038.3|1033.3|1038.4|1033.4|1037.9|1032.9|50
1644382500000|2022-02-09 04:55:00|1038.4|1033.4|1038.2|1033.2|1038.4|1033.4|1038.1|1033.1|13
1644382800000|2022-02-09 05:00:00|1038.3|1033.3|1038.8|1033.8|1039|1034|1038.2|1033.2|64
1644383100000|2022-02-09 05:05:00|1039.2|1034.2|1040.5|1035.5|1040.8|1035.8|1039.2|1034.2|35
1644383400000|2022-02-09 05:10:00|1040.4|1035.4|1040|1035|1040.6|1035.6|1039.7|1034.7|56
1644383700000|2022-02-09 05:15:00|1040.1|1035.1|1039.7|1034.7|1040.1|1035.1|1039.4|1034.4|45
1644384000000|2022-02-09 05:20:00|1039.6|1034.6|1040|1035|1040.1|1035.1|1039.6|1034.6|25
1644384300000|2022-02-09 05:25:00|1040.1|1035.1|1040|1035|1040.1|1035.1|1039.7|1034.7|12
1644384600000|2022-02-09 05:30:00|1040.1|1035.1|1038.9|1033.9|1040.1|1035.1|1038.9|1033.9|41
1644384900000|2022-02-09 05:35:00|1039|1034|1039.6|1034.6|1039.8|1034.8|1038.9|1033.9|54
1644385200000|2022-02-09 05:40:00|1039.7|1034.7|1039.9|1034.9|1040|1035|1039.3|1034.3|58
1644385500000|2022-02-09 05:45:00|1039.8|1034.8|1039.8|1034.8|1040.1|1035.1|1039.6|1034.6|45
1644385800000|2022-02-09 05:50:00|1039.9|1034.9|1038.7|1033.7|1039.9|1034.9|1038.7|1033.7|54
1644386100000|2022-02-09 05:55:00|1038.6|1033.6|1037.6|1032.6|1038.7|1033.7|1037.5|1032.5|69
1644386400000|2022-02-09 06:00:00|1037.7|1032.7|1037.6|1032.6|1037.8|1032.8|1037.5|1032.5|46
1644386700000|2022-02-09 06:05:00|1037.7|1032.7|1036.4|1031.4|1037.7|1032.7|1036.3|1031.3|48
1644387000000|2022-02-09 06:10:00|1036.5|1031.5|1036.4|1031.4|1036.8|1031.8|1036.2|1031.2|29
1644387300000|2022-02-09 06:15:00|1036.5|1031.5|1036.4|1031.4|1037.3|1032.3|1036.4|1031.4|81
1644387600000|2022-02-09 06:20:00|1036.5|1031.5|1036.1|1031.1|1036.5|1031.5|1036.1|1031.1|35
1644387900000|2022-02-09 06:25:00|1036.2|1031.2|1036.2|1031.2|1036.6|1031.6|1036.2|1031.2|39
1644388200000|2022-02-09 06:30:00|1036.3|1031.3|1036.7|1031.7|1036.8|1031.8|1036.2|1031.2|33
1644388500000|2022-02-09 06:35:00|1036.8|1031.8|1036.7|1031.7|1036.9|1031.9|1036.1|1031.1|62
1644388800000|2022-02-09 06:40:00|1036.8|1031.8|1036.9|1031.9|1037|1032|1036.2|1031.2|42
1644389100000|2022-02-09 06:45:00|1036.5|1031.5|1036.5|1031.5|1036.7|1031.7|1036.2|1031.2|43
1644389400000|2022-02-09 06:50:00|1036.4|1031.4|1036.8|1031.8|1036.9|1031.9|1036.4|1031.4|28
1644389700000|2022-02-09 06:55:00|1036.9|1031.9|1036.7|1031.7|1037|1032|1036.6|1031.6|27
1644390000000|2022-02-09 07:00:00|1036.8|1031.8|1036.3|1031.3|1037.1|1032.1|1036.1|1031.1|49
1644390300000|2022-02-09 07:05:00|1036.2|1031.2|1036.6|1031.6|1036.6|1031.6|1036.1|1031.1|66
1644390600000|2022-02-09 07:10:00|1036.7|1031.7|1036.6|1031.6|1036.9|1031.9|1036.5|1031.5|36
1644390900000|2022-02-09 07:15:00|1036.7|1031.7|1036.6|1031.6|1036.9|1031.9|1036.4|1031.4|56
1644391200000|2022-02-09 07:20:00|1036.7|1031.7|1035.8|1030.8|1036.8|1031.8|1035.7|1030.7|75
1644391500000|2022-02-09 07:25:00|1035.9|1030.9|1036|1031|1036.6|1031.6|1035.5|1030.5|49
1644391800000|2022-02-09 07:30:00|1036.1|1031.1|1035.8|1030.8|1036.1|1031.1|1035.5|1030.5|86
1644392100000|2022-02-09 07:35:00|1035.7|1030.7|1034.4|1029.4|1035.9|1030.9|1034.4|1029.4|75
1644392400000|2022-02-09 07:40:00|1034.3|1029.3|1034.3|1029.3|1035.3|1030.3|1034.2|1029.2|107
1644392700000|2022-02-09 07:45:00|1034.2|1029.2|1034.9|1029.9|1034.9|1029.9|1034.1|1029.1|64
1644393000000|2022-02-09 07:50:00|1034.7|1029.7|1035.2|1030.2|1035.2|1030.2|1034.7|1029.7|50
1644393300000|2022-02-09 07:55:00|1035.3|1030.3|1035|1030|1035.7|1030.7|1035|1030|77
1644393600000|2022-02-09 08:00:00|1034.9|1029.9|1036.2|1031.2|1036.6|1031.6|1034.2|1029.2|207
1644393900000|2022-02-09 08:05:00|1036.3|1031.3|1035.6|1030.6|1036.6|1031.6|1035.2|1030.2|142
1644394200000|2022-02-09 08:10:00|1035.7|1030.7|1035.2|1030.2|1036.1|1031.1|1034.9|1029.9|137
1644394500000|2022-02-09 08:15:00|1035.3|1030.3|1036.9|1031.9|1037.4|1032.4|1035|1030|117
1644394800000|2022-02-09 08:20:00|1036.8|1031.8|1036.8|1031.8|1037.6|1032.6|1036.5|1031.5|114
1644395100000|2022-02-09 08:25:00|1036.7|1031.7|1036.9|1031.9|1037.5|1032.5|1036.3|1031.3|141
1644395400000|2022-02-09 08:30:00|1037|1032|1037.2|1032.2|1037.6|1032.6|1035.9|1030.9|99
1644395700000|2022-02-09 08:35:00|1037|1032|1038.4|1033.4|1038.6|1033.6|1037|1032|117
1644396000000|2022-02-09 08:40:00|1038.5|1033.5|1039.1|1034.1|1039.1|1034.1|1038|1033|73
1644396300000|2022-02-09 08:45:00|1039.2|1034.2|1039.2|1034.2|1039.4|1034.4|1038.4|1033.4|130
1644396600000|2022-02-09 08:50:00|1039.3|1034.3|1039.3|1034.3|1039.7|1034.7|1038.7|1033.7|114
1644396900000|2022-02-09 08:55:00|1039.4|1034.4|1038.1|1033.1|1039.4|1034.4|1037.7|1032.7|101
1644397200000|2022-02-09 09:00:00|1038|1033|1038.3|1033.3|1039.3|1034.3|1037.9|1032.9|101
1644397500000|2022-02-09 09:05:00|1038.4|1033.4|1040.1|1035.1|1040.2|1035.2|1038.4|1033.4|69
1644397800000|2022-02-09 09:10:00|1040.2|1035.2|1040.5|1035.5|1041|1036|1040.1|1035.1|78
1644398100000|2022-02-09 09:15:00|1040.4|1035.4|1041.3|1036.3|1041.4|1036.4|1040.3|1035.3|53
1644398400000|2022-02-09 09:20:00|1041.4|1036.4|1041.2|1036.2|1041.4|1036.4|1040.5|1035.5|58
1644398700000|2022-02-09 09:25:00|1041.3|1036.3|1041|1036|1041.3|1036.3|1040.6|1035.6|84
1644399000000|2022-02-09 09:30:00|1040.9|1035.9|1040.9|1035.9|1041.6|1036.6|1040.6|1035.6|73
1644399300000|2022-02-09 09:35:00|1040.8|1035.8|1040.7|1035.7|1041.5|1036.5|1040.7|1035.7|69
1644399600000|2022-02-09 09:40:00|1040.8|1035.8|1039.6|1034.6|1040.8|1035.8|1039.6|1034.6|29
1644399900000|2022-02-09 09:45:00|1039.7|1034.7|1040.4|1035.4|1040.4|1035.4|1039.6|1034.6|73
1644400200000|2022-02-09 09:50:00|1040.5|1035.5|1040|1035|1041|1036|1039.5|1034.5|82
1644400500000|2022-02-09 09:55:00|1039.9|1034.9|1039.9|1034.9|1040.6|1035.6|1039.8|1034.8|59
1644400800000|2022-02-09 10:00:00|1040|1035|1041.6|1036.6|1041.6|1036.6|1040|1035|53
1644401100000|2022-02-09 10:05:00|1041.5|1036.5|1043.3|1038.3|1043.6|1038.6|1041.5|1036.5|70
1644401400000|2022-02-09 10:10:00|1043.4|1038.4|1043.6|1038.6|1043.9|1038.9|1043.4|1038.4|64
1644401700000|2022-02-09 10:15:00|1043.7|1038.7|1043.6|1038.6|1043.8|1038.8|1043.5|1038.5|66
1644402000000|2022-02-09 10:20:00|1043.7|1038.7|1043.1|1038.1|1043.8|1038.8|1042.8|1037.8|74
1644402300000|2022-02-09 10:25:00|1043.2|1038.2|1043.2|1038.2|1043.3|1038.3|1042.5|1037.5|85
1644402600000|2022-02-09 10:30:00|1043.1|1038.1|1043|1038|1043.4|1038.4|1043|1038|60
1644402900000|2022-02-09 10:35:00|1043.1|1038.1|1042.2|1037.2|1043.1|1038.1|1042.2|1037.2|56
1644403200000|2022-02-09 10:40:00|1042.3|1037.3|1042.7|1037.7|1042.8|1037.8|1042.1|1037.1|81
1644403500000|2022-02-09 10:45:00|1042.6|1037.6|1042.3|1037.3|1042.6|1037.6|1042.2|1037.2|45
1644403800000|2022-02-09 10:50:00|1042.2|1037.2|1043|1038|1043.2|1038.2|1042.2|1037.2|58
1644404100000|2022-02-09 10:55:00|1043.1|1038.1|1042.9|1037.9|1043.4|1038.4|1042.7|1037.7|56
1644404400000|2022-02-09 11:00:00|1043|1038|1042.3|1037.3|1043.5|1038.5|1042.2|1037.2|64
1644404700000|2022-02-09 11:05:00|1042.4|1037.4|1042.1|1037.1|1042.8|1037.8|1041.9|1036.9|52
1644405000000|2022-02-09 11:10:00|1042|1037|1040.3|1035.3|1042.1|1037.1|1040.1|1035.1|65
1644405300000|2022-02-09 11:15:00|1040.2|1035.2|1040.8|1035.8|1040.9|1035.9|1040.1|1035.1|92
1644405600000|2022-02-09 11:20:00|1040.7|1035.7|1039.9|1034.9|1040.7|1035.7|1039.9|1034.9|24
1644405900000|2022-02-09 11:25:00|1040.1|1035.1|1040.2|1035.2|1040.3|1035.3|1039.9|1034.9|41
1644406200000|2022-02-09 11:30:00|1040.1|1035.1|1039.7|1034.7|1040.2|1035.2|1039.5|1034.5|60
1644406500000|2022-02-09 11:35:00|1039.8|1034.8|1039.8|1034.8|1039.9|1034.9|1039|1034|46
1644406800000|2022-02-09 11:40:00|1039.7|1034.7|1040.5|1035.5|1040.6|1035.6|1039.6|1034.6|56
1644407100000|2022-02-09 11:45:00|1040.4|1035.4|1041.2|1036.2|1041.2|1036.2|1040.3|1035.3|97
1644407400000|2022-02-09 11:50:00|1041.3|1036.3|1040.8|1035.8|1041.5|1036.5|1040.7|1035.7|80
1644407700000|2022-02-09 11:55:00|1040.7|1035.7|1042.2|1037.2|1042.4|1037.4|1040.7|1035.7|112
1644408000000|2022-02-09 12:00:00|1042.3|1037.3|1042.8|1037.8|1042.9|1037.9|1042|1037|71
1644408300000|2022-02-09 12:05:00|1042.9|1037.9|1043.9|1038.9|1044.3|1039.3|1042.8|1037.8|59
1644408600000|2022-02-09 12:10:00|1044|1039|1045.5|1040.5|1045.6|1040.6|1043.8|1038.8|79
1644408900000|2022-02-09 12:15:00|1045.6|1040.6|1046.1|1041.1|1046.4|1041.4|1045.5|1040.5|58
1644409200000|2022-02-09 12:20:00|1046|1041|1044.1|1039.1|1046|1041|1043.5|1038.5|72
1644409500000|2022-02-09 12:25:00|1044.2|1039.2|1043|1038|1044.8|1039.8|1043|1038|47
1644409800000|2022-02-09 12:30:00|1043.1|1038.1|1043.2|1038.2|1043.4|1038.4|1042.3|1037.3|63
1644410100000|2022-02-09 12:35:00|1043.3|1038.3|1044.2|1039.2|1044.2|1039.2|1042.9|1037.9|59
1644410400000|2022-02-09 12:40:00|1043.9|1038.9|1043.8|1038.8|1044.8|1039.8|1043.3|1038.3|61
1644410700000|2022-02-09 12:45:00|1044.3|1039.3|1044.9|1039.9|1045|1040|1044.3|1039.3|59
1644411000000|2022-02-09 12:50:00|1045.1|1040.1|1044.4|1039.4|1045.3|1040.3|1044.4|1039.4|53
1644411300000|2022-02-09 12:55:00|1044.6|1039.6|1046|1041|1046.6|1041.6|1044.6|1039.6|117
1644411600000|2022-02-09 13:00:00|1045.9|1040.9|1046.1|1041.1|1048.3|1043.3|1045.6|1040.6|300
1644411900000|2022-02-09 13:05:00|1046|1041|1044.6|1039.6|1046.4|1041.4|1044.4|1039.4|154
1644412200000|2022-02-09 13:10:00|1044.7|1039.7|1043.7|1038.7|1046.1|1041.1|1043.5|1038.5|181
1644412500000|2022-02-09 13:15:00|1043.5|1038.5|1042.4|1037.4|1043.8|1038.8|1042.1|1037.1|225
1644412800000|2022-02-09 13:20:00|1042.3|1037.3|1040.9|1035.9|1042.5|1037.5|1039.7|1034.7|233
1644413100000|2022-02-09 13:25:00|1040.8|1035.8|1037.7|1032.7|1040.9|1035.9|1037|1032|240
1644413400000|2022-02-09 13:30:00|1037.6|1032.6|1036.9|1031.9|1039.9|1034.9|1035.6|1030.6|279
1644413700000|2022-02-09 13:35:00|1036.8|1031.8|1031.7|1026.7|1037.1|1032.1|1030.1|1025.1|249
1644414000000|2022-02-09 13:40:00|1031.8|1026.8|1033.1|1028.1|1034.3|1029.3|1030.4|1025.4|262
1644414300000|2022-02-09 13:45:00|1033.2|1028.2|1032.9|1027.9|1034.3|1029.3|1031.6|1026.6|205
1644414600000|2022-02-09 13:50:00|1032.7|1027.7|1028.9|1023.9|1032.7|1027.7|1028.8|1023.8|175
1644414900000|2022-02-09 13:55:00|1028.8|1023.8|1027.9|1022.9|1030.2|1025.2|1027.8|1022.8|209
1644415200000|2022-02-09 14:00:00|1027.8|1022.8|1031.3|1026.3|1034.7|1029.7|1027.4|1022.4|254
1644415500000|2022-02-09 14:05:00|1031.4|1026.4|1031.5|1026.5|1032.8|1027.8|1030.4|1025.4|137
1644415800000|2022-02-09 14:10:00|1031.4|1026.4|1032.2|1027.2|1032.4|1027.4|1031|1026|137
1644416100000|2022-02-09 14:15:00|1032.3|1027.3|1036.3|1031.3|1036.6|1031.6|1032.1|1027.1|146
1644416400000|2022-02-09 14:20:00|1036.4|1031.4|1035.7|1030.7|1036.9|1031.9|1034.4|1029.4|160
1644416700000|2022-02-09 14:25:00|1035.8|1030.8|1037.8|1032.8|1038.1|1033.1|1035.5|1030.5|134
1644417000000|2022-02-09 14:30:00|1037.9|1032.9|1037.4|1032.4|1039.2|1034.2|1036.6|1031.6|289
1644417300000|2022-02-09 14:35:00|1037.6|1032.6|1037.1|1032.1|1038|1033|1035.1|1030.1|365
1644417600000|2022-02-09 14:40:00|1037|1032|1042|1037|1042|1037|1036.8|1031.8|328
1644417900000|2022-02-09 14:45:00|1042.1|1037.1|1043.3|1038.3|1043.7|1038.7|1041.6|1036.6|396
1644418200000|2022-02-09 14:50:00|1043.2|1038.2|1040.1|1035.1|1043.5|1038.5|1039|1034|245
1644418500000|2022-02-09 14:55:00|1040.2|1035.2|1041|1036|1042|1037|1040|1035|251
1644418800000|2022-02-09 15:00:00|1041.1|1036.1|1039.1|1034.1|1042.2|1037.2|1038.8|1033.8|246
1644419100000|2022-02-09 15:05:00|1039.2|1034.2|1035.3|1030.3|1039.5|1034.5|1035|1030|195
1644419400000|2022-02-09 15:10:00|1035.4|1030.4|1032.5|1027.5|1035.4|1030.4|1030.4|1025.4|229
1644419700000|2022-02-09 15:15:00|1032.6|1027.6|1033.2|1028.2|1033.9|1028.9|1031.7|1026.7|137
1644420000000|2022-02-09 15:20:00|1033.1|1028.1|1030.7|1025.7|1034.4|1029.4|1030.7|1025.7|169
1644420300000|2022-02-09 15:25:00|1030.6|1025.6|1033.6|1028.6|1034|1029|1030.6|1025.6|247
1644420600000|2022-02-09 15:30:00|1033.7|1028.7|1033.6|1028.6|1034.9|1029.9|1033.1|1028.1|201
1644420900000|2022-02-09 15:35:00|1033.7|1028.7|1031.3|1026.3|1034.1|1029.1|1031.3|1026.3|137
1644421200000|2022-02-09 15:40:00|1031.2|1026.2|1028.6|1023.6|1031.4|1026.4|1028.3|1023.3|178
1644421500000|2022-02-09 15:45:00|1028.7|1023.7|1030.1|1025.1|1030.3|1025.3|1027.6|1022.6|209
1644421800000|2022-02-09 15:50:00|1030|1025|1031.5|1026.5|1032.1|1027.1|1030|1025|169
1644422100000|2022-02-09 15:55:00|1031.4|1026.4|1031.8|1026.8|1032.1|1027.1|1030.8|1025.8|131
1644422400000|2022-02-09 16:00:00|1031.7|1026.7|1032.3|1027.3|1033.3|1028.3|1031.7|1026.7|200
1644422700000|2022-02-09 16:05:00|1032.4|1027.4|1033.3|1028.3|1033.3|1028.3|1031.2|1026.2|115
1644423000000|2022-02-09 16:10:00|1033.2|1028.2|1034|1029|1034.4|1029.4|1033|1028|131
1644423300000|2022-02-09 16:15:00|1034.1|1029.1|1033.1|1028.1|1034.8|1029.8|1033.1|1028.1|117
1644423600000|2022-02-09 16:20:00|1033.2|1028.2|1035.5|1030.5|1037|1032|1033.2|1028.2|137
1644423900000|2022-02-09 16:25:00|1035.7|1030.7|1035.1|1030.1|1036.1|1031.1|1034.8|1029.8|161
1644424200000|2022-02-09 16:30:00|1035.3|1030.3|1036.1|1031.1|1036.2|1031.2|1034.6|1029.6|174
1644424500000|2022-02-09 16:35:00|1036|1031|1036.3|1031.3|1036.8|1031.8|1034.9|1029.9|178
1644424800000|2022-02-09 16:40:00|1036.4|1031.4|1037.5|1032.5|1037.6|1032.6|1035.8|1030.8|197
1644425100000|2022-02-09 16:45:00|1037.4|1032.4|1037.7|1032.7|1038.1|1033.1|1037|1032|168
1644425400000|2022-02-09 16:50:00|1037.8|1032.8|1036.7|1031.7|1038|1033|1036.5|1031.5|186
1644425700000|2022-02-09 16:55:00|1036.6|1031.6|1036.7|1031.7|1037.6|1032.6|1036.1|1031.1|183
1644426000000|2022-02-09 17:00:00|1036.6|1031.6|1039.4|1034.4|1039.4|1034.4|1036.5|1031.5|197
1644426300000|2022-02-09 17:05:00|1039.3|1034.3|1039.5|1034.5|1039.8|1034.8|1038.3|1033.3|139
1644426600000|2022-02-09 17:10:00|1039.4|1034.4|1039.7|1034.7|1039.8|1034.8|1039|1034|103
1644426900000|2022-02-09 17:15:00|1039.8|1034.8|1039.3|1034.3|1039.8|1034.8|1038.5|1033.5|145
1644427200000|2022-02-09 17:20:00|1039.4|1034.4|1038.1|1033.1|1039.4|1034.4|1037.8|1032.8|108
1644427500000|2022-02-09 17:25:00|1038.2|1033.2|1040|1035|1040.5|1035.5|1038|1033|172
1644427800000|2022-02-09 17:30:00|1040.1|1035.1|1041.4|1036.4|1041.8|1036.8|1039.6|1034.6|279
1644428100000|2022-02-09 17:35:00|1041.3|1036.3|1041.7|1036.7|1042.3|1037.3|1040.7|1035.7|175
1644428400000|2022-02-09 17:40:00|1041.6|1036.6|1042.4|1037.4|1042.7|1037.7|1041|1036|109
1644428700000|2022-02-09 17:45:00|1042.3|1037.3|1042.1|1037.1|1042.5|1037.5|1041.7|1036.7|117
1644429000000|2022-02-09 17:50:00|1042|1037|1040.4|1035.4|1042|1037|1039.9|1034.9|100
1644429300000|2022-02-09 17:55:00|1040.5|1035.5|1041|1036|1041.3|1036.3|1040.4|1035.4|119
1644429600000|2022-02-09 18:00:00|1040.9|1035.9|1041.5|1036.5|1042.1|1037.1|1040.1|1035.1|194
1644429900000|2022-02-09 18:05:00|1042.1|1037.1|1041|1036|1042.1|1037.1|1040.7|1035.7|134
1644430200000|2022-02-09 18:10:00|1040.9|1035.9|1041.1|1036.1|1041.7|1036.7|1040.9|1035.9|95
1644430500000|2022-02-09 18:15:00|1041.2|1036.2|1041.7|1036.7|1041.8|1036.8|1041|1036|87
1644430800000|2022-02-09 18:20:00|1041.8|1036.8|1042|1037|1042.2|1037.2|1041.6|1036.6|103
1644431100000|2022-02-09 18:25:00|1042.1|1037.1|1041.9|1036.9|1042.3|1037.3|1041.7|1036.7|137
1644431400000|2022-02-09 18:30:00|1042|1037|1042.3|1037.3|1042.3|1037.3|1041.8|1036.8|76
1644431700000|2022-02-09 18:35:00|1042.2|1037.2|1040.9|1035.9|1042.3|1037.3|1040.8|1035.8|90
1644432000000|2022-02-09 18:40:00|1040.8|1035.8|1041.9|1036.9|1042|1037|1040.7|1035.7|59
1644432300000|2022-02-09 18:45:00|1041.7|1036.7|1042.3|1037.3|1042.5|1037.5|1041.7|1036.7|108
1644432600000|2022-02-09 18:50:00|1042.4|1037.4|1042.9|1037.9|1043|1038|1042.1|1037.1|102
1644432900000|2022-02-09 18:55:00|1042.6|1037.6|1043.3|1038.3|1043.3|1038.3|1042.6|1037.6|71
1644433200000|2022-02-09 19:00:00|1043.2|1038.2|1042|1037|1043.3|1038.3|1041.9|1036.9|53
1644433500000|2022-02-09 19:05:00|1042.1|1037.1|1042.3|1037.3|1042.3|1037.3|1042|1037|53
1644433800000|2022-02-09 19:10:00|1042.2|1037.2|1042.2|1037.2|1042.7|1037.7|1041.8|1036.8|63
1644434100000|2022-02-09 19:15:00|1042.3|1037.3|1041.6|1036.6|1042.3|1037.3|1041.6|1036.6|34
1644434400000|2022-02-09 19:20:00|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.5|1036.5|32
1644434700000|2022-02-09 19:25:00|1041.7|1036.7|1041.3|1036.3|1041.8|1036.8|1041.2|1036.2|93
1644435000000|2022-02-09 19:30:00|1041.4|1036.4|1041.3|1036.3|1041.5|1036.5|1041|1036|72
1644435300000|2022-02-09 19:35:00|1041.2|1036.2|1041.3|1036.3|1041.8|1036.8|1041.2|1036.2|62
1644435600000|2022-02-09 19:40:00|1041.2|1036.2|1041|1036|1041.8|1036.8|1041|1036|70
1644435900000|2022-02-09 19:45:00|1041.1|1036.1|1041.3|1036.3|1041.7|1036.7|1041.1|1036.1|43
1644436200000|2022-02-09 19:50:00|1041.2|1036.2|1041.5|1036.5|1041.8|1036.8|1041.1|1036.1|101
1644436500000|2022-02-09 19:55:00|1041.4|1036.4|1041.1|1036.1|1041.5|1036.5|1041|1036|44
1644436800000|2022-02-09 20:00:00|1041.2|1036.2|1040.8|1035.8|1041.3|1036.3|1040.5|1035.5|79
1644437100000|2022-02-09 20:05:00|1040.6|1035.6|1039.6|1034.6|1040.6|1035.6|1039.6|1034.6|52
1644437400000|2022-02-09 20:10:00|1039.7|1034.7|1039.6|1034.6|1040.1|1035.1|1039.5|1034.5|83
1644437700000|2022-02-09 20:15:00|1039.5|1034.5|1039.1|1034.1|1039.7|1034.7|1038.2|1033.2|99
1644438000000|2022-02-09 20:20:00|1039|1034|1039.2|1034.2|1039.2|1034.2|1038.4|1033.4|107
1644438300000|2022-02-09 20:25:00|1039.1|1034.1|1039.1|1034.1|1039.2|1034.2|1038.3|1033.3|99
1644438600000|2022-02-09 20:30:00|1039.2|1034.2|1039.6|1034.6|1039.7|1034.7|1039|1034|87
1644438900000|2022-02-09 20:35:00|1039.5|1034.5|1039.6|1034.6|1039.9|1034.9|1039.5|1034.5|60
1644439200000|2022-02-09 20:40:00|1039.5|1034.5|1039.3|1034.3|1039.5|1034.5|1038.7|1033.7|134
1644439500000|2022-02-09 20:45:00|1039.2|1034.2|1038.8|1033.8|1039.3|1034.3|1038.4|1033.4|88
1644439800000|2022-02-09 20:50:00|1039|1034|1038.6|1033.6|1039.4|1034.4|1038.5|1033.5|167
1644440100000|2022-02-09 20:55:00|1038.7|1033.7|1039.7|1034.7|1039.7|1034.7|1038.6|1033.6|154
1644440400000|2022-02-09 21:00:00|1039.5|1034.5|1038.9|1033.9|1039.5|1034.5|1038.8|1033.8|37
1644440700000|2022-02-09 21:05:00|1039|1034|1039.4|1034.4|1039.4|1034.4|1038.9|1033.9|50
1644441000000|2022-02-09 21:10:00|1039.3|1034.3|1039.3|1034.3|1039.4|1034.4|1039.1|1034.1|52
1644441300000|2022-02-09 21:15:00|1039.4|1034.4|1039.2|1034.2|1039.4|1034.4|1039.2|1034.2|31
1644441600000|2022-02-09 21:20:00|1039.3|1034.3|1039.7|1034.7|1039.7|1034.7|1039.2|1034.2|8
1644441900000|2022-02-09 21:25:00|1039.8|1034.8|1039.6|1034.6|1039.9|1034.9|1039.6|1034.6|20
1644442200000|2022-02-09 21:30:00|1039.7|1034.7|1039.4|1034.4|1039.7|1034.7|1039.2|1034.2|36
1644442500000|2022-02-09 21:35:00|1039.6|1034.6|1039.1|1034.1|1039.7|1034.7|1038.8|1033.8|28
1644442800000|2022-02-09 21:40:00|1039.2|1034.2|1039.1|1034.1|1039.3|1034.3|1039|1034|76
1644443100000|2022-02-09 21:45:00|1039.2|1034.2|1039.5|1034.5|1039.6|1034.6|1039.2|1034.2|38
1644443400000|2022-02-09 21:50:00|1039.6|1034.6|1039.9|1034.9|1040|1035|1039.5|1034.5|44
1644443700000|2022-02-09 21:55:00|1040|1035|1039.2|1034.2|1040|1035|1039.2|1034.2|37
1644447600000|2022-02-09 23:00:00|1042.1|1031.1|1041.8|1030.8|1042.1|1031.1|1041.8|1030.8|8
1644447900000|2022-02-09 23:05:00|1041.5|1030.5|1038.6|1033.6|1041.6|1033.6|1038.5|1030.5|11
1644448200000|2022-02-09 23:10:00|1038.7|1033.7|1038.6|1033.6|1038.7|1033.7|1038.5|1033.5|26
1644448500000|2022-02-09 23:15:00|1038.7|1033.7|1038|1033|1038.7|1033.7|1038|1033|32
1644448800000|2022-02-09 23:20:00|1038.4|1033.4|1038.9|1033.9|1038.9|1033.9|1038.4|1033.4|18
1644449100000|2022-02-09 23:25:00|1039|1034|1039.3|1034.3|1039.3|1034.3|1039|1034|10
1644449400000|2022-02-09 23:30:00|1039.4|1034.4|1039.3|1034.3|1039.4|1034.4|1039.2|1034.2|10
1644449700000|2022-02-09 23:35:00|1039.2|1034.2|1039.3|1034.3|1039.4|1034.4|1039.2|1034.2|14
1644450000000|2022-02-09 23:40:00|1039.4|1034.4|1039|1034|1039.4|1034.4|1038.7|1033.7|8
1644450300000|2022-02-09 23:45:00|1038.9|1033.9|1039.4|1034.4|1039.4|1034.4|1038.8|1033.8|24
1644450600000|2022-02-09 23:50:00|1039.5|1034.5|1039|1034|1039.5|1034.5|1038.9|1033.9|13
1644450900000|2022-02-09 23:55:00|1038.9|1033.9|1039.3|1034.3|1039.4|1034.4|1038.9|1033.9|33
1644451200000|2022-02-10 00:00:00|1039.4|1034.4|1039|1034|1039.4|1034.4|1039|1034|41
1644451500000|2022-02-10 00:05:00|1039.1|1034.1|1039.3|1034.3|1039.3|1034.3|1038.7|1033.7|47
1644451800000|2022-02-10 00:10:00|1039.4|1034.4|1039.3|1034.3|1039.7|1034.7|1039.1|1034.1|27
1644452100000|2022-02-10 00:15:00|1039.2|1034.2|1039.1|1034.1|1039.4|1034.4|1038.9|1033.9|29
1644452400000|2022-02-10 00:20:00|1039.2|1034.2|1039.5|1034.5|1039.5|1034.5|1039.1|1034.1|28
1644452700000|2022-02-10 00:25:00|1039.4|1034.4|1039.3|1034.3|1039.5|1034.5|1039.1|1034.1|60
1644453000000|2022-02-10 00:30:00|1039.2|1034.2|1039.4|1034.4|1039.4|1034.4|1039|1034|71
1644453300000|2022-02-10 00:35:00|1039.3|1034.3|1039|1034|1039.4|1034.4|1038.8|1033.8|19
1644453600000|2022-02-10 00:40:00|1038.9|1033.9|1038.6|1033.6|1039.1|1034.1|1038.6|1033.6|31
1644453900000|2022-02-10 00:45:00|1038.7|1033.7|1038.9|1033.9|1038.9|1033.9|1038.5|1033.5|25
1644454200000|2022-02-10 00:50:00|1039|1034|1038.3|1033.3|1039.2|1034.2|1038.1|1033.1|55
1644454500000|2022-02-10 00:55:00|1038.4|1033.4|1038.6|1033.6|1039.1|1034.1|1038.3|1033.3|57
1644454800000|2022-02-10 01:00:00|1038.3|1033.3|1038.4|1033.4|1038.5|1033.5|1037.7|1032.7|131
1644455100000|2022-02-10 01:05:00|1038.5|1033.5|1038.3|1033.3|1039.1|1034.1|1037.9|1032.9|69
1644455400000|2022-02-10 01:10:00|1038.2|1033.2|1037.8|1032.8|1038.4|1033.4|1037.6|1032.6|43
1644455700000|2022-02-10 01:15:00|1037.9|1032.9|1037.8|1032.8|1038.3|1033.3|1037.6|1032.6|110
1644456000000|2022-02-10 01:20:00|1037.9|1032.9|1038.2|1033.2|1038.3|1033.3|1037.9|1032.9|52
1644456300000|2022-02-10 01:25:00|1038.1|1033.1|1037.9|1032.9|1038.2|1033.2|1037.9|1032.9|14
1644456600000|2022-02-10 01:30:00|1038|1033|1037.8|1032.8|1038.2|1033.2|1037.5|1032.5|27
1644456900000|2022-02-10 01:35:00|1037.7|1032.7|1038|1033|1038.1|1033.1|1037.7|1032.7|24
1644457200000|2022-02-10 01:40:00|1038.1|1033.1|1037.1|1032.1|1038.2|1033.2|1037|1032|65
1644457500000|2022-02-10 01:45:00|1037.2|1032.2|1037.1|1032.1|1037.3|1032.3|1036.9|1031.9|32
1644457800000|2022-02-10 01:50:00|1037.2|1032.2|1036.9|1031.9|1037.6|1032.6|1036.7|1031.7|66
1644458100000|2022-02-10 01:55:00|1036.8|1031.8|1036.7|1031.7|1036.9|1031.9|1036.4|1031.4|36
1644458400000|2022-02-10 02:00:00|1036.6|1031.6|1036.4|1031.4|1036.9|1031.9|1036.4|1031.4|62
1644458700000|2022-02-10 02:05:00|1036.5|1031.5|1036.2|1031.2|1036.9|1031.9|1036.2|1031.2|49
1644459000000|2022-02-10 02:10:00|1036.1|1031.1|1036.2|1031.2|1036.6|1031.6|1036.1|1031.1|73
1644459300000|2022-02-10 02:15:00|1036.3|1031.3|1036.5|1031.5|1036.5|1031.5|1036|1031|37
1644459600000|2022-02-10 02:20:00|1036.3|1031.3|1035.9|1030.9|1036.3|1031.3|1035.9|1030.9|8
1644459900000|2022-02-10 02:25:00|1036|1031|1036.2|1031.2|1036.2|1031.2|1035.9|1030.9|27
1644460200000|2022-02-10 02:30:00|1036.3|1031.3|1036.2|1031.2|1036.6|1031.6|1036|1031|64
1644460500000|2022-02-10 02:35:00|1036.3|1031.3|1037.2|1032.2|1037.3|1032.3|1036.3|1031.3|56
1644460800000|2022-02-10 02:40:00|1037.3|1032.3|1037.4|1032.4|1037.6|1032.6|1037.1|1032.1|27
1644461100000|2022-02-10 02:45:00|1037.5|1032.5|1037.5|1032.5|1037.7|1032.7|1037.5|1032.5|45
1644461400000|2022-02-10 02:50:00|1037.6|1032.6|1037.7|1032.7|1037.7|1032.7|1037.4|1032.4|32
1644461700000|2022-02-10 02:55:00|1037.6|1032.6|1037.5|1032.5|1037.8|1032.8|1037.5|1032.5|24
1644462000000|2022-02-10 03:00:00|1037.4|1032.4|1037.1|1032.1|1037.4|1032.4|1037.1|1032.1|22
1644462300000|2022-02-10 03:05:00|1037.2|1032.2|1037.5|1032.5|1037.8|1032.8|1037.1|1032.1|44
1644462600000|2022-02-10 03:10:00|1037.6|1032.6|1037.7|1032.7|1037.9|1032.9|1037.2|1032.2|43
1644462900000|2022-02-10 03:15:00|1037.6|1032.6|1038|1033|1038.1|1033.1|1037.5|1032.5|20
1644463200000|2022-02-10 03:20:00|1038.1|1033.1|1038.4|1033.4|1038.4|1033.4|1037.8|1032.8|59
1644463500000|2022-02-10 03:25:00|1038.3|1033.3|1037.8|1032.8|1038.4|1033.4|1037.6|1032.6|15
1644463800000|2022-02-10 03:30:00|1037.7|1032.7|1038|1033|1038|1033|1037.7|1032.7|36
1644464100000|2022-02-10 03:35:00|1038.1|1033.1|1038.1|1033.1|1038.1|1033.1|1037.9|1032.9|9
1644464400000|2022-02-10 03:40:00|1038|1033|1038.6|1033.6|1038.7|1033.7|1038|1033|21
1644464700000|2022-02-10 03:45:00|1038.5|1033.5|1038.7|1033.7|1038.8|1033.8|1038.5|1033.5|21
1644465000000|2022-02-10 03:50:00|1038.8|1033.8|1038.1|1033.1|1038.8|1033.8|1038|1033|16
1644465300000|2022-02-10 03:55:00|1038|1033|1038.4|1033.4|1038.6|1033.6|1038|1033|17
1644465600000|2022-02-10 04:00:00|1038.3|1033.3|1039|1034|1039.2|1034.2|1038.3|1033.3|38
1644465900000|2022-02-10 04:05:00|1038.9|1033.9|1039.2|1034.2|1039.2|1034.2|1038.6|1033.6|53
1644466200000|2022-02-10 04:10:00|1039.3|1034.3|1038.6|1033.6|1039.3|1034.3|1038.5|1033.5|28
1644466500000|2022-02-10 04:15:00|1038.7|1033.7|1038.8|1033.8|1038.9|1033.9|1038.6|1033.6|12
1644466800000|2022-02-10 04:20:00|1038.9|1033.9|1038.8|1033.8|1038.9|1033.9|1038.8|1033.8|14
1644467100000|2022-02-10 04:25:00|1038.9|1033.9|1038.6|1033.6|1038.9|1033.9|1038.4|1033.4|19
1644467400000|2022-02-10 04:30:00|1038.7|1033.7|1038.7|1033.7|1038.7|1033.7|1038.5|1033.5|25
1644467700000|2022-02-10 04:35:00|1038.8|1033.8|1039.2|1034.2|1039.3|1034.3|1038.7|1033.7|38
1644468000000|2022-02-10 04:40:00|1039.1|1034.1|1038.8|1033.8|1039.2|1034.2|1038.8|1033.8|18
1644468300000|2022-02-10 04:45:00|1038.9|1033.9|1038.5|1033.5|1038.9|1033.9|1038.5|1033.5|21
1644468600000|2022-02-10 04:50:00|1038.4|1033.4|1037.8|1032.8|1038.4|1033.4|1037.5|1032.5|20
1644468900000|2022-02-10 04:55:00|1037.9|1032.9|1037.8|1032.8|1038.1|1033.1|1037.8|1032.8|67
1644469200000|2022-02-10 05:00:00|1037.9|1032.9|1037.7|1032.7|1038.1|1033.1|1037.6|1032.6|35
1644469500000|2022-02-10 05:05:00|1037.6|1032.6|1037.8|1032.8|1037.8|1032.8|1037.6|1032.6|71
1644469800000|2022-02-10 05:10:00|1037.7|1032.7|1037.9|1032.9|1037.9|1032.9|1037.5|1032.5|26
1644470100000|2022-02-10 05:15:00|1038|1033|1037.5|1032.5|1038.2|1033.2|1037.1|1032.1|59
1644470400000|2022-02-10 05:20:00|1037.6|1032.6|1037.4|1032.4|1037.6|1032.6|1037.4|1032.4|41
1644470700000|2022-02-10 05:25:00|1037.5|1032.5|1037.4|1032.4|1037.5|1032.5|1037.2|1032.2|37
1644471000000|2022-02-10 05:30:00|1037.5|1032.5|1036.3|1031.3|1037.5|1032.5|1036.3|1031.3|43
1644471300000|2022-02-10 05:35:00|1036.4|1031.4|1037.4|1032.4|1037.5|1032.5|1036.3|1031.3|56
1644471600000|2022-02-10 05:40:00|1037.2|1032.2|1037.5|1032.5|1037.5|1032.5|1036.6|1031.6|45
1644471900000|2022-02-10 05:45:00|1037.4|1032.4|1037.3|1032.3|1037.7|1032.7|1037.1|1032.1|58
1644472200000|2022-02-10 05:50:00|1037.4|1032.4|1036.3|1031.3|1037.4|1032.4|1036.3|1031.3|60
1644472500000|2022-02-10 05:55:00|1036.4|1031.4|1037|1032|1037.1|1032.1|1036.3|1031.3|70
1644472800000|2022-02-10 06:00:00|1037.1|1032.1|1036.6|1031.6|1037.3|1032.3|1036.2|1031.2|57
1644473100000|2022-02-10 06:05:00|1036.7|1031.7|1036.6|1031.6|1036.7|1031.7|1036|1031|76
1644473400000|2022-02-10 06:10:00|1036.7|1031.7|1038|1033|1038|1033|1036.6|1031.6|75
1644473700000|2022-02-10 06:15:00|1037.9|1032.9|1037.3|1032.3|1038|1033|1037.3|1032.3|25
1644474000000|2022-02-10 06:20:00|1037.2|1032.2|1037.7|1032.7|1037.9|1032.9|1037.1|1032.1|34
1644474300000|2022-02-10 06:25:00|1037.6|1032.6|1037.2|1032.2|1037.7|1032.7|1036.9|1031.9|53
1644474600000|2022-02-10 06:30:00|1037.3|1032.3|1037|1032|1037.6|1032.6|1036.7|1031.7|54
1644474900000|2022-02-10 06:35:00|1036.8|1031.8|1037.9|1032.9|1037.9|1032.9|1036.8|1031.8|33
1644475200000|2022-02-10 06:40:00|1037.8|1032.8|1038.1|1033.1|1038.2|1033.2|1037.7|1032.7|57
1644475500000|2022-02-10 06:45:00|1038.2|1033.2|1038.2|1033.2|1038.3|1033.3|1037.9|1032.9|43
1644475800000|2022-02-10 06:50:00|1038.3|1033.3|1038.4|1033.4|1038.8|1033.8|1038.2|1033.2|52
1644476100000|2022-02-10 06:55:00|1038.3|1033.3|1038.8|1033.8|1038.8|1033.8|1038.3|1033.3|94
1644476400000|2022-02-10 07:00:00|1038.3|1033.3|1038.6|1033.6|1038.7|1033.7|1038|1033|65
1644476700000|2022-02-10 07:05:00|1038.7|1033.7|1038|1033|1038.7|1033.7|1037.5|1032.5|86
1644477000000|2022-02-10 07:10:00|1038.1|1033.1|1039.2|1034.2|1039.3|1034.3|1038.1|1033.1|37
1644477300000|2022-02-10 07:15:00|1039.3|1034.3|1039.8|1034.8|1040.1|1035.1|1039.3|1034.3|46
1644477600000|2022-02-10 07:20:00|1039.7|1034.7|1040.4|1035.4|1040.4|1035.4|1039.6|1034.6|108
1644477900000|2022-02-10 07:25:00|1040.7|1035.7|1040.5|1035.5|1041|1036|1040.4|1035.4|66
1644478200000|2022-02-10 07:30:00|1040.4|1035.4|1039.8|1034.8|1040.9|1035.9|1039.8|1034.8|59
1644478500000|2022-02-10 07:35:00|1039.7|1034.7|1039.9|1034.9|1040|1035|1039.5|1034.5|67
1644478800000|2022-02-10 07:40:00|1039.7|1034.7|1039.2|1034.2|1039.9|1034.9|1038.9|1033.9|51
1644479100000|2022-02-10 07:45:00|1039.3|1034.3|1039.1|1034.1|1039.3|1034.3|1038.8|1033.8|104
1644479400000|2022-02-10 07:50:00|1039|1034|1038.6|1033.6|1039.2|1034.2|1038.6|1033.6|44
1644479700000|2022-02-10 07:55:00|1038.7|1033.7|1038.4|1033.4|1038.7|1033.7|1038.2|1033.2|70
1644480000000|2022-02-10 08:00:00|1038.5|1033.5|1034.7|1029.7|1038.6|1033.6|1034.7|1029.7|172
1644480300000|2022-02-10 08:05:00|1034.6|1029.6|1035.8|1030.8|1036|1031|1034.5|1029.5|142
1644480600000|2022-02-10 08:10:00|1035.9|1030.9|1037.6|1032.6|1037.7|1032.7|1035.8|1030.8|131
1644480900000|2022-02-10 08:15:00|1037.7|1032.7|1035.7|1030.7|1037.7|1032.7|1035.4|1030.4|129
1644481200000|2022-02-10 08:20:00|1035.6|1030.6|1035.7|1030.7|1036.2|1031.2|1035.3|1030.3|81
1644481500000|2022-02-10 08:25:00|1035.6|1030.6|1035.6|1030.6|1036.4|1031.4|1035.1|1030.1|125
1644481800000|2022-02-10 08:30:00|1035.5|1030.5|1032.8|1027.8|1035.6|1030.6|1032.7|1027.7|144
1644482100000|2022-02-10 08:35:00|1032.9|1027.9|1032.5|1027.5|1034.4|1029.4|1032.1|1027.1|161
1644482400000|2022-02-10 08:40:00|1032.4|1027.4|1029.9|1024.9|1033|1028|1029.8|1024.8|125
1644482700000|2022-02-10 08:45:00|1029.8|1024.8|1031|1026|1031.7|1026.7|1029.6|1024.6|121
1644483000000|2022-02-10 08:50:00|1031.1|1026.1|1031.8|1026.8|1032.2|1027.2|1030.7|1025.7|131
1644483300000|2022-02-10 08:55:00|1031.7|1026.7|1031.4|1026.4|1032|1027|1030.8|1025.8|125
1644483600000|2022-02-10 09:00:00|1031.3|1026.3|1032.2|1027.2|1032.6|1027.6|1031.2|1026.2|94
1644483900000|2022-02-10 09:05:00|1032.3|1027.3|1031.9|1026.9|1032.9|1027.9|1031.8|1026.8|109
1644484200000|2022-02-10 09:10:00|1031.8|1026.8|1032.3|1027.3|1032.3|1027.3|1031.6|1026.6|81
1644484500000|2022-02-10 09:15:00|1032.1|1027.1|1032.5|1027.5|1033.3|1028.3|1031.5|1026.5|131
1644484800000|2022-02-10 09:20:00|1032.4|1027.4|1031.9|1026.9|1033.4|1028.4|1031.9|1026.9|92
1644485100000|2022-02-10 09:25:00|1031.8|1026.8|1032.2|1027.2|1032.6|1027.6|1031.6|1026.6|37
1644485400000|2022-02-10 09:30:00|1032.5|1027.5|1032.8|1027.8|1032.9|1027.9|1032|1027|70
1644485700000|2022-02-10 09:35:00|1032.7|1027.7|1031.6|1026.6|1032.8|1027.8|1031.6|1026.6|110
1644486000000|2022-02-10 09:40:00|1031.7|1026.7|1031.1|1026.1|1032.5|1027.5|1030.9|1025.9|113
1644486300000|2022-02-10 09:45:00|1031.2|1026.2|1028.9|1023.9|1031.2|1026.2|1028.8|1023.8|69
1644486600000|2022-02-10 09:50:00|1028.8|1023.8|1031.7|1026.7|1031.8|1026.8|1028.8|1023.8|69
1644486900000|2022-02-10 09:55:00|1031.6|1026.6|1031.1|1026.1|1031.9|1026.9|1030.8|1025.8|56
1644487200000|2022-02-10 10:00:00|1031.3|1026.3|1031.6|1026.6|1031.8|1026.8|1031|1026|81
1644487500000|2022-02-10 10:05:00|1031.7|1026.7|1030.6|1025.6|1031.8|1026.8|1029.8|1024.8|74
1644487800000|2022-02-10 10:10:00|1030.5|1025.5|1030.3|1025.3|1030.5|1025.5|1028.5|1023.5|62
1644488100000|2022-02-10 10:15:00|1030.2|1025.2|1030.9|1025.9|1030.9|1025.9|1029.2|1024.2|64
1644488400000|2022-02-10 10:20:00|1030.8|1025.8|1030.8|1025.8|1031.4|1026.4|1030.5|1025.5|86
1644488700000|2022-02-10 10:25:00|1030.7|1025.7|1030.5|1025.5|1030.8|1025.8|1030.2|1025.2|59
1644489000000|2022-02-10 10:30:00|1030.4|1025.4|1029.9|1024.9|1030.9|1025.9|1029.9|1024.9|40
1644489300000|2022-02-10 10:35:00|1030.1|1025.1|1030.9|1025.9|1030.9|1025.9|1030.1|1025.1|24
1644489600000|2022-02-10 10:40:00|1031|1026|1031.4|1026.4|1031.4|1026.4|1030.6|1025.6|60
1644489900000|2022-02-10 10:45:00|1031.3|1026.3|1031.4|1026.4|1032.2|1027.2|1031.2|1026.2|107
1644490200000|2022-02-10 10:50:00|1031.6|1026.6|1032.5|1027.5|1032.6|1027.6|1031.6|1026.6|71
1644490500000|2022-02-10 10:55:00|1032.6|1027.6|1032.2|1027.2|1033|1028|1032.1|1027.1|53
1644490800000|2022-02-10 11:00:00|1032.1|1027.1|1031.5|1026.5|1032.5|1027.5|1031.5|1026.5|94
1644491100000|2022-02-10 11:05:00|1031.6|1026.6|1031.5|1026.5|1031.9|1026.9|1031.3|1026.3|79
1644491400000|2022-02-10 11:10:00|1031.6|1026.6|1032.8|1027.8|1032.8|1027.8|1031.5|1026.5|49
1644491700000|2022-02-10 11:15:00|1033|1028|1033.3|1028.3|1033.4|1028.4|1032.9|1027.9|86
1644492000000|2022-02-10 11:20:00|1033.4|1028.4|1034.1|1029.1|1034.3|1029.3|1033.3|1028.3|51
1644492300000|2022-02-10 11:25:00|1034|1029|1033.7|1028.7|1034.4|1029.4|1033.6|1028.6|56
1644492600000|2022-02-10 11:30:00|1033.8|1028.8|1033.7|1028.7|1033.8|1028.8|1032.9|1027.9|69
1644492900000|2022-02-10 11:35:00|1033.8|1028.8|1033.6|1028.6|1034|1029|1033.5|1028.5|55
1644493200000|2022-02-10 11:40:00|1033.5|1028.5|1033.7|1028.7|1033.8|1028.8|1033|1028|63
1644493500000|2022-02-10 11:45:00|1033.8|1028.8|1033.8|1028.8|1034|1029|1033.2|1028.2|38
1644493800000|2022-02-10 11:50:00|1033.9|1028.9|1033.5|1028.5|1033.9|1028.9|1033.1|1028.1|50
1644494100000|2022-02-10 11:55:00|1033.6|1028.6|1033.6|1028.6|1033.9|1028.9|1033.5|1028.5|58
1644494400000|2022-02-10 12:00:00|1033.7|1028.7|1034.6|1029.6|1034.7|1029.7|1033.4|1028.4|70
1644494700000|2022-02-10 12:05:00|1034.8|1029.8|1034.9|1029.9|1035.1|1030.1|1034.4|1029.4|59
1644495000000|2022-02-10 12:10:00|1035|1030|1034.9|1029.9|1035.1|1030.1|1034.4|1029.4|82
1644495300000|2022-02-10 12:15:00|1035|1030|1035.5|1030.5|1035.7|1030.7|1034.5|1029.5|72
1644495600000|2022-02-10 12:20:00|1035.6|1030.6|1035.3|1030.3|1035.6|1030.6|1034.8|1029.8|56
1644495900000|2022-02-10 12:25:00|1035.5|1030.5|1034.1|1029.1|1035.8|1030.8|1034.1|1029.1|57
1644496200000|2022-02-10 12:30:00|1034|1029|1033.9|1028.9|1034.2|1029.2|1033|1028|57
1644496500000|2022-02-10 12:35:00|1033.8|1028.8|1034.4|1029.4|1034.5|1029.5|1033.6|1028.6|75
1644496800000|2022-02-10 12:40:00|1034.1|1029.1|1034.2|1029.2|1034.3|1029.3|1033.9|1028.9|60
1644497100000|2022-02-10 12:45:00|1034.1|1029.1|1033.5|1028.5|1034.3|1029.3|1033.4|1028.4|85
1644497400000|2022-02-10 12:50:00|1033.8|1028.8|1033.2|1028.2|1034.4|1029.4|1033.2|1028.2|24
1644497700000|2022-02-10 12:55:00|1033.3|1028.3|1033.1|1028.1|1033.4|1028.4|1032.8|1027.8|64
1644498000000|2022-02-10 13:00:00|1032.8|1027.8|1035.3|1030.3|1035.4|1030.4|1032.8|1027.8|134
1644498300000|2022-02-10 13:05:00|1035.2|1030.2|1033.1|1028.1|1035.3|1030.3|1032.8|1027.8|171
1644498600000|2022-02-10 13:10:00|1033|1028|1030.1|1025.1|1033.2|1028.2|1029.6|1024.6|133
1644498900000|2022-02-10 13:15:00|1030.2|1025.2|1030.4|1025.4|1030.6|1025.6|1029.3|1024.3|137
1644499200000|2022-02-10 13:20:00|1030.5|1025.5|1031.1|1026.1|1031.5|1026.5|1028.4|1023.4|179
1644499500000|2022-02-10 13:25:00|1031.2|1026.2|1034.3|1023.3|1034.3|1026.2|1029.9|1023.1|125
1644499800000|2022-02-10 13:30:00|1033.4|1022.4|1025.8|1020.8|1033.8|1024|1020.9|1015.9|895
1644500100000|2022-02-10 13:35:00|1025.7|1020.7|1033.5|1028.5|1034.3|1029.3|1025.5|1020.5|770
1644500400000|2022-02-10 13:40:00|1033.4|1028.4|1034.6|1029.6|1039.1|1034.1|1031.5|1026.5|702
1644500700000|2022-02-10 13:45:00|1034.5|1029.5|1032.7|1027.7|1037.2|1032.2|1032|1027|436
1644501000000|2022-02-10 13:50:00|1032.5|1027.5|1033.2|1028.2|1035.3|1030.3|1031.5|1026.5|394
1644501300000|2022-02-10 13:55:00|1033.1|1028.1|1034.6|1029.6|1035.8|1030.8|1032.3|1027.3|305
1644501600000|2022-02-10 14:00:00|1034.3|1029.3|1030.5|1025.5|1035.4|1030.4|1029.5|1024.5|418
1644501900000|2022-02-10 14:05:00|1030.4|1025.4|1027.1|1022.1|1031.7|1026.7|1026.1|1021.1|342
1644502200000|2022-02-10 14:10:00|1027|1022|1027.4|1022.4|1029.7|1024.7|1025.4|1020.4|358
1644502500000|2022-02-10 14:15:00|1027.5|1022.5|1028.7|1023.7|1029|1024|1026.5|1021.5|272
1644502800000|2022-02-10 14:20:00|1028.6|1023.6|1028.2|1023.2|1029.5|1024.5|1026.5|1021.5|221
1644503100000|2022-02-10 14:25:00|1028.1|1023.1|1028.3|1023.3|1029.6|1024.6|1025.8|1020.8|291
1644503400000|2022-02-10 14:30:00|1028.2|1023.2|1033|1028|1033.8|1028.8|1028.2|1023.2|461
1644503700000|2022-02-10 14:35:00|1033.1|1028.1|1034.7|1029.7|1034.9|1029.9|1032.8|1027.8|341
1644504000000|2022-02-10 14:40:00|1034.6|1029.6|1034.3|1029.3|1035.9|1030.9|1033.8|1028.8|375
1644504300000|2022-02-10 14:45:00|1034.6|1029.6|1037.6|1032.6|1038.8|1033.8|1034.6|1029.6|487
1644504600000|2022-02-10 14:50:00|1037.7|1032.7|1040.1|1035.1|1040.6|1035.6|1037.7|1032.7|350
1644504900000|2022-02-10 14:55:00|1039.9|1034.9|1040|1035|1042.7|1037.7|1039.1|1034.1|333
1644505200000|2022-02-10 15:00:00|1040.1|1035.1|1042.2|1037.2|1042.5|1037.5|1039.4|1034.4|352
1644505500000|2022-02-10 15:05:00|1042.1|1037.1|1044.7|1039.7|1045.6|1040.6|1042.1|1037.1|356
1644505800000|2022-02-10 15:10:00|1044.8|1039.8|1043.3|1038.3|1045.1|1040.1|1042.9|1037.9|277
1644506100000|2022-02-10 15:15:00|1043.2|1038.2|1046.5|1041.5|1046.8|1041.8|1042.9|1037.9|400
1644506400000|2022-02-10 15:20:00|1046.6|1041.6|1048.9|1043.9|1050.4|1045.4|1044.3|1039.3|462
1644506700000|2022-02-10 15:25:00|1049|1044|1050.4|1045.4|1051.6|1046.6|1048.6|1043.6|383
1644507000000|2022-02-10 15:30:00|1051|1046|1051.6|1046.6|1053.7|1048.7|1050.9|1045.9|317
1644507300000|2022-02-10 15:35:00|1051.7|1046.7|1052.9|1047.9|1054.3|1049.3|1051.7|1046.7|335
1644507600000|2022-02-10 15:40:00|1052.8|1047.8|1053.6|1048.6|1053.8|1048.8|1052.5|1047.5|310
1644507900000|2022-02-10 15:45:00|1053.5|1048.5|1053.7|1048.7|1054.1|1049.1|1051.9|1046.9|299
1644508200000|2022-02-10 15:50:00|1053.6|1048.6|1049.5|1044.5|1053.6|1048.6|1048.3|1043.3|345
1644508500000|2022-02-10 15:55:00|1049.4|1044.4|1049.4|1044.4|1049.9|1044.9|1048.4|1043.4|307
1644508800000|2022-02-10 16:00:00|1049.5|1044.5|1052.9|1047.9|1052.9|1047.9|1048.6|1043.6|344
1644509100000|2022-02-10 16:05:00|1052.8|1047.8|1054.6|1049.6|1054.8|1049.8|1052.1|1047.1|276
1644509400000|2022-02-10 16:10:00|1054.9|1049.9|1054.9|1049.9|1056.3|1051.3|1053.5|1048.5|284
1644509700000|2022-02-10 16:15:00|1055.1|1050.1|1056.2|1051.2|1056.4|1051.4|1054.3|1049.3|322
1644510000000|2022-02-10 16:20:00|1056.3|1051.3|1055.8|1050.8|1056.4|1051.4|1054.2|1049.2|306
1644510300000|2022-02-10 16:25:00|1055.6|1050.6|1058.4|1053.4|1058.4|1053.4|1055.3|1050.3|298
1644510600000|2022-02-10 16:30:00|1058.1|1053.1|1058.7|1053.7|1059.2|1054.2|1057.7|1052.7|320
1644510900000|2022-02-10 16:35:00|1059|1054|1059.2|1054.2|1060.2|1055.2|1058.7|1053.7|302
1644511200000|2022-02-10 16:40:00|1059.3|1054.3|1059.7|1054.7|1059.7|1054.7|1057.6|1052.6|302
1644511500000|2022-02-10 16:45:00|1059.6|1054.6|1060|1055|1060.1|1055.1|1058.9|1053.9|279
1644511800000|2022-02-10 16:50:00|1060.1|1055.1|1060.9|1055.9|1061.3|1056.3|1060|1055|320
1644512100000|2022-02-10 16:55:00|1061|1056|1061.6|1056.6|1062.4|1057.4|1060.2|1055.2|328
1644512400000|2022-02-10 17:00:00|1061.7|1056.7|1059.9|1054.9|1062.6|1057.6|1059.6|1054.6|232
1644512700000|2022-02-10 17:05:00|1060|1055|1060.8|1055.8|1061.2|1056.2|1059.7|1054.7|186
1644513000000|2022-02-10 17:10:00|1060.7|1055.7|1059.5|1054.5|1060.8|1055.8|1058.8|1053.8|288
1644513300000|2022-02-10 17:15:00|1059.6|1054.6|1059.8|1054.8|1060.7|1055.7|1058.8|1053.8|327
1644513600000|2022-02-10 17:20:00|1059.7|1054.7|1058.3|1053.3|1059.9|1054.9|1058.2|1053.2|129
1644513900000|2022-02-10 17:25:00|1058.2|1053.2|1057.2|1052.2|1058.5|1053.5|1056.6|1051.6|168
1644514200000|2022-02-10 17:30:00|1057.3|1052.3|1056|1051|1057.7|1052.7|1055.4|1050.4|211
1644514500000|2022-02-10 17:35:00|1055.9|1050.9|1056.3|1051.3|1057|1052|1055.8|1050.8|178
1644514800000|2022-02-10 17:40:00|1056.4|1051.4|1056.8|1051.8|1056.9|1051.9|1056|1051|135
1644515100000|2022-02-10 17:45:00|1056.6|1051.6|1047.2|1042.2|1056.6|1051.6|1044.7|1039.7|428
1644515400000|2022-02-10 17:50:00|1047.4|1042.4|1044.4|1039.4|1047.7|1042.7|1041|1036|669
1644515700000|2022-02-10 17:55:00|1045.3|1040.3|1047.3|1042.3|1048.2|1043.2|1044.5|1039.5|461
1644516000000|2022-02-10 18:00:00|1047.2|1042.2|1047.8|1042.8|1049.2|1044.2|1045.6|1040.6|552
1644516300000|2022-02-10 18:05:00|1047.9|1042.9|1047|1042|1049|1044|1045.6|1040.6|422
1644516600000|2022-02-10 18:10:00|1047.1|1042.1|1045.4|1040.4|1048|1043|1045|1040|392
1644516900000|2022-02-10 18:15:00|1045.6|1040.6|1042.3|1037.3|1045.6|1040.6|1041.2|1036.2|323
1644517200000|2022-02-10 18:20:00|1041.9|1036.9|1045.8|1040.8|1045.8|1040.8|1041.9|1036.9|245
1644517500000|2022-02-10 18:25:00|1045.7|1040.7|1043.6|1038.6|1045.9|1040.9|1043.4|1038.4|188
1644517800000|2022-02-10 18:30:00|1043.5|1038.5|1042.4|1037.4|1043.7|1038.7|1042.1|1037.1|192
1644518100000|2022-02-10 18:35:00|1042.1|1037.1|1041.9|1036.9|1042.2|1037.2|1040.1|1035.1|230
1644518400000|2022-02-10 18:40:00|1041.8|1036.8|1043.7|1038.7|1043.8|1038.8|1041.8|1036.8|204
1644518700000|2022-02-10 18:45:00|1043.6|1038.6|1042.2|1037.2|1044|1039|1042|1037|161
1644519000000|2022-02-10 18:50:00|1042.5|1037.5|1042.6|1037.6|1042.8|1037.8|1041.5|1036.5|150
1644519300000|2022-02-10 18:55:00|1042.8|1037.8|1043.6|1038.6|1043.6|1038.6|1041.8|1036.8|174
1644519600000|2022-02-10 19:00:00|1043.5|1038.5|1041.7|1036.7|1043.6|1038.6|1041.7|1036.7|151
1644519900000|2022-02-10 19:05:00|1041.8|1036.8|1041.9|1036.9|1042.1|1037.1|1040.7|1035.7|228
1644520200000|2022-02-10 19:10:00|1041.8|1036.8|1040.1|1035.1|1041.8|1036.8|1039.6|1034.6|115
1644520500000|2022-02-10 19:15:00|1040|1035|1036.6|1031.6|1040.2|1035.2|1036.5|1031.5|247
1644520800000|2022-02-10 19:20:00|1036.7|1031.7|1037.7|1032.7|1037.8|1032.8|1036.3|1031.3|170
1644521100000|2022-02-10 19:25:00|1037.6|1032.6|1038|1033|1038.7|1033.7|1037|1032|156
1644521400000|2022-02-10 19:30:00|1037.4|1032.4|1036.9|1031.9|1038.2|1033.2|1036.8|1031.8|172
1644521700000|2022-02-10 19:35:00|1037|1032|1037.3|1032.3|1038.3|1033.3|1036.1|1031.1|187
1644522000000|2022-02-10 19:40:00|1037.4|1032.4|1035.7|1030.7|1037.9|1032.9|1035.5|1030.5|150
1644522300000|2022-02-10 19:45:00|1035.6|1030.6|1036.6|1031.6|1037.8|1032.8|1035.6|1030.6|222
1644522600000|2022-02-10 19:50:00|1036.7|1031.7|1035.9|1030.9|1036.9|1031.9|1035.5|1030.5|259
1644522900000|2022-02-10 19:55:00|1035.8|1030.8|1036|1031|1036|1031|1035.4|1030.4|190
1644523200000|2022-02-10 20:00:00|1036.1|1031.1|1034.6|1029.6|1036.1|1031.1|1033.7|1028.7|312
1644523500000|2022-02-10 20:05:00|1034.5|1029.5|1036|1031|1036.3|1031.3|1034.1|1029.1|306
1644523800000|2022-02-10 20:10:00|1036.1|1031.1|1036.3|1031.3|1037.1|1032.1|1035.6|1030.6|190
1644524100000|2022-02-10 20:15:00|1036.1|1031.1|1035.5|1030.5|1037|1032|1035.4|1030.4|170
1644524400000|2022-02-10 20:20:00|1035.6|1030.6|1035.4|1030.4|1036.4|1031.4|1034.7|1029.7|189
1644524700000|2022-02-10 20:25:00|1035.7|1030.7|1034.9|1029.9|1035.8|1030.8|1034.8|1029.8|220
1644525000000|2022-02-10 20:30:00|1034.8|1029.8|1033.1|1028.1|1035.2|1030.2|1033|1028|203
1644525300000|2022-02-10 20:35:00|1033.2|1028.2|1032.7|1027.7|1033.3|1028.3|1032.3|1027.3|230
1644525600000|2022-02-10 20:40:00|1032.8|1027.8|1031.4|1026.4|1032.8|1027.8|1031.2|1026.2|205
1644525900000|2022-02-10 20:45:00|1031.3|1026.3|1031.2|1026.2|1031.6|1026.6|1030.6|1025.6|218
1644526200000|2022-02-10 20:50:00|1031.3|1026.3|1032.1|1027.1|1032.7|1027.7|1030.7|1025.7|160
1644526500000|2022-02-10 20:55:00|1031.9|1026.9|1033.1|1028.1|1033.7|1028.7|1031.9|1026.9|133
1644526800000|2022-02-10 21:00:00|1033.2|1028.2|1032.1|1027.1|1033.2|1028.2|1031.9|1026.9|138
1644527100000|2022-02-10 21:05:00|1032.2|1027.2|1032.5|1027.5|1033.2|1028.2|1032.1|1027.1|98
1644527400000|2022-02-10 21:10:00|1032.4|1027.4|1031.6|1026.6|1032.4|1027.4|1031.6|1026.6|73
1644527700000|2022-02-10 21:15:00|1031.5|1026.5|1031.2|1026.2|1031.6|1026.6|1031|1026|51
1644528000000|2022-02-10 21:20:00|1031.3|1026.3|1031.1|1026.1|1031.6|1026.6|1030.7|1025.7|44
1644528300000|2022-02-10 21:25:00|1031|1026|1031.3|1026.3|1031.3|1026.3|1030.3|1025.3|67
1644528600000|2022-02-10 21:30:00|1031.2|1026.2|1031.5|1026.5|1031.6|1026.6|1031|1026|40
1644528900000|2022-02-10 21:35:00|1031.6|1026.6|1032.4|1027.4|1032.5|1027.5|1031.5|1026.5|59
1644529200000|2022-02-10 21:40:00|1032|1027|1032.1|1027.1|1032.4|1027.4|1031.9|1026.9|73
1644529500000|2022-02-10 21:45:00|1032.2|1027.2|1032.8|1027.8|1033.1|1028.1|1032.2|1027.2|79
1644529800000|2022-02-10 21:50:00|1032.9|1027.9|1032.4|1027.4|1033|1028|1032.2|1027.2|37
1644530100000|2022-02-10 21:55:00|1032.3|1027.3|1032.5|1027.5|1032.7|1027.7|1031.8|1026.8|48
1644534000000|2022-02-10 23:00:00|1035.2|1024.2|1033.6|1024.3|1035.2|1024.3|1032.4|1022.8|144
1644534300000|2022-02-10 23:05:00|1033.7|1024.2|1031.6|1026.6|1033.8|1027|1031.4|1024.2|70
1644534600000|2022-02-10 23:10:00|1031.4|1026.4|1032.1|1027.1|1032.2|1027.2|1031.4|1026.4|56
1644534900000|2022-02-10 23:15:00|1032|1027|1031.8|1026.8|1032.2|1027.2|1031.4|1026.4|90
1644535200000|2022-02-10 23:20:00|1031.7|1026.7|1031.8|1026.8|1032|1027|1031.3|1026.3|95
1644535500000|2022-02-10 23:25:00|1031.9|1026.9|1030.6|1025.6|1032|1027|1030.6|1025.6|98
1644535800000|2022-02-10 23:30:00|1030.7|1025.7|1029.4|1024.4|1031|1026|1029|1024|84
1644536100000|2022-02-10 23:35:00|1029.5|1024.5|1029.9|1024.9|1030.2|1025.2|1029.4|1024.4|45
1644536400000|2022-02-10 23:40:00|1029.7|1024.7|1029.6|1024.6|1029.9|1024.9|1029|1024|27
1644536700000|2022-02-10 23:45:00|1029.5|1024.5|1030|1025|1030.4|1025.4|1029.5|1024.5|47
1644537000000|2022-02-10 23:50:00|1030.1|1025.1|1029.5|1024.5|1030.2|1025.2|1029.5|1024.5|23
1644537300000|2022-02-10 23:55:00|1029.4|1024.4|1029.3|1024.3|1029.6|1024.6|1029.1|1024.1|42
1644537600000|2022-02-11 00:00:00|1029.2|1024.2|1028.3|1023.3|1029.4|1024.4|1028|1023|69
1644537900000|2022-02-11 00:05:00|1028.2|1023.2|1028.6|1023.6|1028.6|1023.6|1028.1|1023.1|32
1644538200000|2022-02-11 00:10:00|1028.7|1023.7|1028.5|1023.5|1029.1|1024.1|1028.1|1023.1|34
1644538500000|2022-02-11 00:15:00|1028.4|1023.4|1028.3|1023.3|1028.6|1023.6|1027.9|1022.9|71
1644538800000|2022-02-11 00:20:00|1028.1|1023.1|1028.2|1023.2|1028.5|1023.5|1027.9|1022.9|68
1644539100000|2022-02-11 00:25:00|1028.3|1023.3|1028.2|1023.2|1028.5|1023.5|1028|1023|58
1644539400000|2022-02-11 00:30:00|1028.1|1023.1|1028.4|1023.4|1028.5|1023.5|1027.9|1022.9|64
1644539700000|2022-02-11 00:35:00|1028.5|1023.5|1028.6|1023.6|1029|1024|1028.4|1023.4|43
1644540000000|2022-02-11 00:40:00|1028.7|1023.7|1028.2|1023.2|1028.9|1023.9|1028.1|1023.1|32
1644540300000|2022-02-11 00:45:00|1028.1|1023.1|1028.9|1023.9|1029|1024|1027.9|1022.9|48
1644540600000|2022-02-11 00:50:00|1029|1024|1029.3|1024.3|1029.6|1024.6|1028.9|1023.9|47
1644540900000|2022-02-11 00:55:00|1029.4|1024.4|1029.7|1024.7|1029.8|1024.8|1029.2|1024.2|41
1644541200000|2022-02-11 01:00:00|1029.8|1024.8|1028.6|1023.6|1029.8|1024.8|1028.1|1023.1|196
1644541500000|2022-02-11 01:05:00|1028.7|1023.7|1028.3|1023.3|1029.5|1024.5|1028.2|1023.2|118
1644541800000|2022-02-11 01:10:00|1028.2|1023.2|1027.7|1022.7|1028.4|1023.4|1027.4|1022.4|97
1644542100000|2022-02-11 01:15:00|1027.6|1022.6|1028.5|1023.5|1029.5|1024.5|1027.5|1022.5|110
1644542400000|2022-02-11 01:20:00|1028.4|1023.4|1027.6|1022.6|1028.6|1023.6|1027.5|1022.5|101
1644542700000|2022-02-11 01:25:00|1027.7|1022.7|1026.9|1021.9|1027.7|1022.7|1026.5|1021.5|61
1644543000000|2022-02-11 01:30:00|1026.8|1021.8|1027.7|1022.7|1027.9|1022.9|1026.3|1021.3|119
1644543300000|2022-02-11 01:35:00|1027.8|1022.8|1028.7|1023.7|1028.7|1023.7|1026.9|1021.9|72
1644543600000|2022-02-11 01:40:00|1028.6|1023.6|1028.7|1023.7|1029.3|1024.3|1028.4|1023.4|79
1644543900000|2022-02-11 01:45:00|1028.6|1023.6|1028|1023|1028.7|1023.7|1028|1023|79
1644544200000|2022-02-11 01:50:00|1027.7|1022.7|1028.8|1023.8|1029.6|1024.6|1027.7|1022.7|68
1644544500000|2022-02-11 01:55:00|1029|1024|1028.7|1023.7|1029.2|1024.2|1028.5|1023.5|49
1644544800000|2022-02-11 02:00:00|1028.6|1023.6|1027.7|1022.7|1028.8|1023.8|1027.6|1022.6|65
1644545100000|2022-02-11 02:05:00|1027.8|1022.8|1028.2|1023.2|1028.9|1023.9|1027.8|1022.8|69
1644545400000|2022-02-11 02:10:00|1028.1|1023.1|1028.7|1023.7|1028.8|1023.8|1028|1023|28
1644545700000|2022-02-11 02:15:00|1028.4|1023.4|1028.7|1023.7|1029.6|1024.6|1028|1023|58
1644546000000|2022-02-11 02:20:00|1028.6|1023.6|1028.8|1023.8|1029.5|1024.5|1028.5|1023.5|49
1644546300000|2022-02-11 02:25:00|1028.9|1023.9|1029.3|1024.3|1029.4|1024.4|1028.8|1023.8|51
1644546600000|2022-02-11 02:30:00|1029.2|1024.2|1029.5|1024.5|1029.6|1024.6|1028.6|1023.6|93
1644546900000|2022-02-11 02:35:00|1029.4|1024.4|1030|1025|1030.1|1025.1|1029.4|1024.4|37
1644547200000|2022-02-11 02:40:00|1030.1|1025.1|1029.3|1024.3|1030.1|1025.1|1029.3|1024.3|28
1644547500000|2022-02-11 02:45:00|1029.2|1024.2|1030.2|1025.2|1030.2|1025.2|1029.2|1024.2|71
1644547800000|2022-02-11 02:50:00|1030|1025|1029.8|1024.8|1030.4|1025.4|1029.6|1024.6|75
1644548100000|2022-02-11 02:55:00|1029.7|1024.7|1030.6|1025.6|1030.8|1025.8|1029.4|1024.4|78
1644548400000|2022-02-11 03:00:00|1030.7|1025.7|1029.3|1024.3|1030.7|1025.7|1029.2|1024.2|63
1644548700000|2022-02-11 03:05:00|1029.5|1024.5|1029.7|1024.7|1029.9|1024.9|1028.9|1023.9|69
1644549000000|2022-02-11 03:10:00|1029.9|1024.9|1029.7|1024.7|1030.2|1025.2|1029.6|1024.6|39
1644549300000|2022-02-11 03:15:00|1029.8|1024.8|1029.6|1024.6|1030.2|1025.2|1029.6|1024.6|46
1644549600000|2022-02-11 03:20:00|1029.7|1024.7|1029.3|1024.3|1030|1025|1029.1|1024.1|47
1644549900000|2022-02-11 03:25:00|1029.4|1024.4|1029.9|1024.9|1029.9|1024.9|1029.2|1024.2|36
1644550200000|2022-02-11 03:30:00|1029.6|1024.6|1028.6|1023.6|1030|1025|1028.6|1023.6|37
1644550500000|2022-02-11 03:35:00|1029.2|1024.2|1028|1023|1029.3|1024.3|1028|1023|43
1644550800000|2022-02-11 03:40:00|1028.1|1023.1|1027.9|1022.9|1028.5|1023.5|1027.8|1022.8|32
1644551100000|2022-02-11 03:45:00|1027.8|1022.8|1028.9|1023.9|1029|1024|1027.8|1022.8|31
1644551400000|2022-02-11 03:50:00|1028.8|1023.8|1028.1|1023.1|1029|1024|1027.8|1022.8|125
1644551700000|2022-02-11 03:55:00|1028.2|1023.2|1028.5|1023.5|1028.5|1023.5|1027.5|1022.5|113
1644552000000|2022-02-11 04:00:00|1028.6|1023.6|1028.1|1023.1|1028.7|1023.7|1027.8|1022.8|55
1644552300000|2022-02-11 04:05:00|1028.2|1023.2|1027.4|1022.4|1028.6|1023.6|1027.3|1022.3|67
1644552600000|2022-02-11 04:10:00|1027.3|1022.3|1027.3|1022.3|1027.4|1022.4|1026.9|1021.9|13
1644552900000|2022-02-11 04:15:00|1027.2|1022.2|1027.3|1022.3|1027.8|1022.8|1027|1022|68
1644553200000|2022-02-11 04:20:00|1027.2|1022.2|1026.2|1021.2|1027.3|1022.3|1025.6|1020.6|52
1644553500000|2022-02-11 04:25:00|1026.3|1021.3|1025.5|1020.5|1026.6|1021.6|1025.3|1020.3|76
1644553800000|2022-02-11 04:30:00|1025.4|1020.4|1026.5|1021.5|1026.6|1021.6|1025.4|1020.4|121
1644554100000|2022-02-11 04:35:00|1026.6|1021.6|1026.8|1021.8|1027.1|1022.1|1026.5|1021.5|49
1644554400000|2022-02-11 04:40:00|1026.7|1021.7|1026.2|1021.2|1026.7|1021.7|1025.6|1020.6|34
1644554700000|2022-02-11 04:45:00|1026.1|1021.1|1025.8|1020.8|1026.2|1021.2|1025.8|1020.8|29
1644555000000|2022-02-11 04:50:00|1025.7|1020.7|1025.4|1020.4|1025.8|1020.8|1024.5|1019.5|126
1644555300000|2022-02-11 04:55:00|1025.3|1020.3|1026.2|1021.2|1026.3|1021.3|1024.9|1019.9|39
1644555600000|2022-02-11 05:00:00|1026.1|1021.1|1025.2|1020.2|1026.1|1021.1|1025.2|1020.2|52
1644555900000|2022-02-11 05:05:00|1025.3|1020.3|1026.4|1021.4|1026.4|1021.4|1025.3|1020.3|42
1644556200000|2022-02-11 05:10:00|1026.3|1021.3|1026.4|1021.4|1026.4|1021.4|1026|1021|62
1644556500000|2022-02-11 05:15:00|1026.3|1021.3|1025.9|1020.9|1026.9|1021.9|1025.8|1020.8|61
1644556800000|2022-02-11 05:20:00|1026|1021|1025.9|1020.9|1026.3|1021.3|1025.8|1020.8|60
1644557100000|2022-02-11 05:25:00|1026|1021|1026.3|1021.3|1026.3|1021.3|1025.7|1020.7|73
1644557400000|2022-02-11 05:30:00|1026.2|1021.2|1024.9|1019.9|1026.4|1021.4|1024.9|1019.9|136
1644557700000|2022-02-11 05:35:00|1025|1020|1024.9|1019.9|1025.7|1020.7|1024.9|1019.9|81
1644558000000|2022-02-11 05:40:00|1024.6|1019.6|1025.2|1020.2|1025.4|1020.4|1024.5|1019.5|55
1644558300000|2022-02-11 05:45:00|1025.1|1020.1|1025.1|1020.1|1025.2|1020.2|1024.9|1019.9|27
1644558600000|2022-02-11 05:50:00|1025.2|1020.2|1024.7|1019.7|1025.3|1020.3|1024.7|1019.7|41
1644558900000|2022-02-11 05:55:00|1024.6|1019.6|1025.7|1020.7|1025.7|1020.7|1024.3|1019.3|60
1644559200000|2022-02-11 06:00:00|1025.6|1020.6|1025.1|1020.1|1025.7|1020.7|1025.1|1020.1|154
1644559500000|2022-02-11 06:05:00|1025.2|1020.2|1025|1020|1025.3|1020.3|1024.5|1019.5|142
1644559800000|2022-02-11 06:10:00|1024.9|1019.9|1024.5|1019.5|1024.9|1019.9|1023.4|1018.4|100
1644560100000|2022-02-11 06:15:00|1024.4|1019.4|1023.7|1018.7|1024.5|1019.5|1023.4|1018.4|71
1644560400000|2022-02-11 06:20:00|1023.8|1018.8|1024.1|1019.1|1024.6|1019.6|1023.8|1018.8|70
1644560700000|2022-02-11 06:25:00|1024|1019|1023.4|1018.4|1024.1|1019.1|1022.9|1017.9|82
1644561000000|2022-02-11 06:30:00|1023.3|1018.3|1022.8|1017.8|1023.4|1018.4|1022.7|1017.7|79
1644561300000|2022-02-11 06:35:00|1022.7|1017.7|1022.4|1017.4|1023|1018|1022.2|1017.2|120
1644561600000|2022-02-11 06:40:00|1022.5|1017.5|1022.3|1017.3|1023.3|1018.3|1021.7|1016.7|105
1644561900000|2022-02-11 06:45:00|1022.4|1017.4|1022.7|1017.7|1023.1|1018.1|1022.1|1017.1|121
1644562200000|2022-02-11 06:50:00|1022.6|1017.6|1023.1|1018.1|1023.1|1018.1|1022|1017|67
1644562500000|2022-02-11 06:55:00|1023.2|1018.2|1023.4|1018.4|1024|1019|1022.7|1017.7|119
1644562800000|2022-02-11 07:00:00|1023.5|1018.5|1023.2|1018.2|1023.9|1018.9|1022.5|1017.5|113
1644563100000|2022-02-11 07:05:00|1023|1018|1024.1|1019.1|1024.2|1019.2|1022.4|1017.4|123
1644563400000|2022-02-11 07:10:00|1023.9|1018.9|1026|1021|1026.1|1021.1|1023.3|1018.3|92
1644563700000|2022-02-11 07:15:00|1026.1|1021.1|1024.5|1019.5|1026.3|1021.3|1024.3|1019.3|97
1644564000000|2022-02-11 07:20:00|1024.4|1019.4|1025.1|1020.1|1025.1|1020.1|1022.8|1017.8|110
1644564300000|2022-02-11 07:25:00|1025|1020|1025.5|1020.5|1026.3|1021.3|1023.9|1018.9|98
1644564600000|2022-02-11 07:30:00|1025.4|1020.4|1026.6|1021.6|1026.6|1021.6|1025.1|1020.1|83
1644564900000|2022-02-11 07:35:00|1026.5|1021.5|1026|1021|1026.5|1021.5|1025.8|1020.8|111
1644565200000|2022-02-11 07:40:00|1025.9|1020.9|1026.5|1021.5|1027.2|1022.2|1025.6|1020.6|106
1644565500000|2022-02-11 07:45:00|1026.4|1021.4|1025.9|1020.9|1026.4|1021.4|1024.9|1019.9|82
1644565800000|2022-02-11 07:50:00|1026|1021|1027.1|1022.1|1027.8|1022.8|1025.9|1020.9|62
1644566100000|2022-02-11 07:55:00|1027|1022|1027.8|1022.8|1027.8|1022.8|1026.6|1021.6|54
1644566400000|2022-02-11 08:00:00|1027.3|1022.3|1025.8|1020.8|1027.3|1022.3|1025.3|1020.3|161
1644566700000|2022-02-11 08:05:00|1025.9|1020.9|1028.8|1023.8|1029.4|1024.4|1025.7|1020.7|223
1644567000000|2022-02-11 08:10:00|1028.7|1023.7|1031.1|1026.1|1031.7|1026.7|1028.7|1023.7|109
1644567300000|2022-02-11 08:15:00|1031|1026|1031.3|1026.3|1031.3|1026.3|1029.4|1024.4|119
1644567600000|2022-02-11 08:20:00|1031.4|1026.4|1031.4|1026.4|1032.6|1027.6|1030.8|1025.8|132
1644567900000|2022-02-11 08:25:00|1031.5|1026.5|1032|1027|1032.1|1027.1|1030.9|1025.9|154
1644568200000|2022-02-11 08:30:00|1032.1|1027.1|1032.1|1027.1|1033.3|1028.3|1031.6|1026.6|182
1644568500000|2022-02-11 08:35:00|1032|1027|1031.4|1026.4|1033.2|1028.2|1031.3|1026.3|168
1644568800000|2022-02-11 08:40:00|1031.3|1026.3|1031.6|1026.6|1032.9|1027.9|1031.2|1026.2|174
1644569100000|2022-02-11 08:45:00|1031.5|1026.5|1033.3|1028.3|1034|1029|1031.5|1026.5|126
1644569400000|2022-02-11 08:50:00|1033.4|1028.4|1034.6|1029.6|1034.8|1029.8|1033.3|1028.3|145
1644569700000|2022-02-11 08:55:00|1034.7|1029.7|1033.3|1028.3|1035.3|1030.3|1033.3|1028.3|120
1644570000000|2022-02-11 09:00:00|1033.2|1028.2|1034.4|1029.4|1034.8|1029.8|1033.2|1028.2|103
1644570300000|2022-02-11 09:05:00|1034.3|1029.3|1034.3|1029.3|1034.8|1029.8|1033.5|1028.5|100
1644570600000|2022-02-11 09:10:00|1034.5|1029.5|1034|1029|1034.5|1029.5|1033.1|1028.1|121
1644570900000|2022-02-11 09:15:00|1033.8|1028.8|1033.9|1028.9|1034.6|1029.6|1033.6|1028.6|114
1644571200000|2022-02-11 09:20:00|1033.8|1028.8|1033.1|1028.1|1034.1|1029.1|1033|1028|120
1644571500000|2022-02-11 09:25:00|1033|1028|1033.3|1028.3|1033.3|1028.3|1032.1|1027.1|87
1644571800000|2022-02-11 09:30:00|1033.4|1028.4|1032.9|1027.9|1033.4|1028.4|1032.4|1027.4|103
1644572100000|2022-02-11 09:35:00|1032.8|1027.8|1032.2|1027.2|1032.8|1027.8|1031.9|1026.9|80
1644572400000|2022-02-11 09:40:00|1032.1|1027.1|1031.9|1026.9|1032.4|1027.4|1030.8|1025.8|124
1644572700000|2022-02-11 09:45:00|1032|1027|1032.5|1027.5|1033.3|1028.3|1031.8|1026.8|119
1644573000000|2022-02-11 09:50:00|1032.4|1027.4|1031.9|1026.9|1032.6|1027.6|1030.3|1025.3|173
1644573300000|2022-02-11 09:55:00|1032|1027|1032.9|1027.9|1032.9|1027.9|1031.5|1026.5|97
1644573600000|2022-02-11 10:00:00|1032.8|1027.8|1032.3|1027.3|1032.8|1027.8|1031.8|1026.8|134
1644573900000|2022-02-11 10:05:00|1032.2|1027.2|1031.6|1026.6|1032.4|1027.4|1031.3|1026.3|90
1644574200000|2022-02-11 10:10:00|1031.8|1026.8|1031.6|1026.6|1032.1|1027.1|1031.4|1026.4|123
1644574500000|2022-02-11 10:15:00|1031.7|1026.7|1031.7|1026.7|1032|1027|1031.5|1026.5|77
1644574800000|2022-02-11 10:20:00|1031.8|1026.8|1032.9|1027.9|1033|1028|1031.7|1026.7|81
1644575100000|2022-02-11 10:25:00|1032.8|1027.8|1032.8|1027.8|1033.3|1028.3|1032.4|1027.4|73
1644575400000|2022-02-11 10:30:00|1033.1|1028.1|1033.4|1028.4|1033.6|1028.6|1032.8|1027.8|67
1644575700000|2022-02-11 10:35:00|1033.3|1028.3|1034.8|1029.8|1034.8|1029.8|1033.3|1028.3|71
1644576000000|2022-02-11 10:40:00|1034.7|1029.7|1034.4|1029.4|1034.8|1029.8|1034.3|1029.3|92
1644576300000|2022-02-11 10:45:00|1034.5|1029.5|1033.7|1028.7|1034.8|1029.8|1033.7|1028.7|63
1644576600000|2022-02-11 10:50:00|1033.8|1028.8|1033.8|1028.8|1034.6|1029.6|1033.7|1028.7|55
1644576900000|2022-02-11 10:55:00|1033.7|1028.7|1034.1|1029.1|1034.3|1029.3|1033.7|1028.7|99
1644577200000|2022-02-11 11:00:00|1034.2|1029.2|1033.5|1028.5|1034.3|1029.3|1033.5|1028.5|92
1644577500000|2022-02-11 11:05:00|1033.4|1028.4|1033.6|1028.6|1034|1029|1033.4|1028.4|96
1644577800000|2022-02-11 11:10:00|1033.5|1028.5|1032.6|1027.6|1033.5|1028.5|1032.3|1027.3|95
1644578100000|2022-02-11 11:15:00|1032.7|1027.7|1033.8|1028.8|1033.9|1028.9|1032.7|1027.7|56
1644578400000|2022-02-11 11:20:00|1033.9|1028.9|1034.1|1029.1|1034.2|1029.2|1033.7|1028.7|67
1644578700000|2022-02-11 11:25:00|1034|1029|1034.3|1029.3|1034.5|1029.5|1033.1|1028.1|56
1644579000000|2022-02-11 11:30:00|1034.4|1029.4|1033.9|1028.9|1034.4|1029.4|1033.6|1028.6|36
1644579300000|2022-02-11 11:35:00|1034|1029|1034.7|1029.7|1035.1|1030.1|1033.9|1028.9|67
1644579600000|2022-02-11 11:40:00|1034.8|1029.8|1034.4|1029.4|1035.3|1030.3|1034.3|1029.3|57
1644579900000|2022-02-11 11:45:00|1034.2|1029.2|1034.6|1029.6|1034.9|1029.9|1034|1029|87
1644580200000|2022-02-11 11:50:00|1034.7|1029.7|1034|1029|1035|1030|1034|1029|87
1644580500000|2022-02-11 11:55:00|1033.9|1028.9|1034.6|1029.6|1034.6|1029.6|1033.8|1028.8|63
1644580800000|2022-02-11 12:00:00|1034.5|1029.5|1032.8|1027.8|1034.6|1029.6|1032.2|1027.2|178
1644581100000|2022-02-11 12:05:00|1032.9|1027.9|1034.7|1029.7|1035.1|1030.1|1032.9|1027.9|127
1644581400000|2022-02-11 12:10:00|1034.8|1029.8|1037.1|1032.1|1037.1|1032.1|1034.8|1029.8|120
1644581700000|2022-02-11 12:15:00|1037.2|1032.2|1037.6|1032.6|1037.6|1032.6|1036.8|1031.8|117
1644582000000|2022-02-11 12:20:00|1038.1|1033.1|1038.1|1033.1|1039|1034|1037.3|1032.3|145
1644582300000|2022-02-11 12:25:00|1038.2|1033.2|1040.3|1035.3|1040.4|1035.4|1038.2|1033.2|152
1644582600000|2022-02-11 12:30:00|1040.2|1035.2|1038|1033|1040.6|1035.6|1037.9|1032.9|131
1644582900000|2022-02-11 12:35:00|1037.8|1032.8|1038.4|1033.4|1038.9|1033.9|1037.5|1032.5|116
1644583200000|2022-02-11 12:40:00|1038.3|1033.3|1036.8|1031.8|1038.3|1033.3|1036.7|1031.7|84
1644583500000|2022-02-11 12:45:00|1036.9|1031.9|1036.4|1031.4|1037|1032|1036.2|1031.2|79
1644583800000|2022-02-11 12:50:00|1036.5|1031.5|1036.1|1031.1|1036.6|1031.6|1035.3|1030.3|98
1644584100000|2022-02-11 12:55:00|1035.9|1030.9|1036.1|1031.1|1036.6|1031.6|1035.8|1030.8|113
1644584400000|2022-02-11 13:00:00|1036|1031|1035.9|1030.9|1036.6|1031.6|1035.4|1030.4|157
1644584700000|2022-02-11 13:05:00|1035.8|1030.8|1039.1|1034.1|1039.8|1034.8|1035.8|1030.8|130
1644585000000|2022-02-11 13:10:00|1039.2|1034.2|1040.3|1035.3|1041.3|1036.3|1038.6|1033.6|174
1644585300000|2022-02-11 13:15:00|1040.2|1035.2|1038.9|1033.9|1040.6|1035.6|1038.8|1033.8|214
1644585600000|2022-02-11 13:20:00|1038.7|1033.7|1033.5|1028.5|1038.8|1033.8|1033.5|1028.5|280
1644585900000|2022-02-11 13:25:00|1033.3|1028.3|1029.5|1024.5|1033.4|1028.4|1028.8|1023.8|237
1644586200000|2022-02-11 13:30:00|1029.4|1024.4|1027.8|1022.8|1029.4|1024.4|1027.7|1022.7|202
1644586500000|2022-02-11 13:35:00|1027.9|1022.9|1023.9|1018.9|1027.9|1022.9|1023.4|1018.4|239
1644586800000|2022-02-11 13:40:00|1023.8|1018.8|1023.5|1018.5|1024|1019|1022.5|1017.5|219
1644587100000|2022-02-11 13:45:00|1023.4|1018.4|1024|1019|1024|1019|1018.8|1013.8|284
1644587400000|2022-02-11 13:50:00|1023.9|1018.9|1023.8|1018.8|1026.6|1021.6|1023|1018|215
1644587700000|2022-02-11 13:55:00|1024|1019|1026.2|1021.2|1028.4|1023.4|1023.2|1018.2|206
1644588000000|2022-02-11 14:00:00|1025.5|1020.5|1026.3|1021.3|1028.1|1023.1|1025.5|1020.5|231
1644588300000|2022-02-11 14:05:00|1026|1021|1023.3|1018.3|1027.3|1022.3|1022.2|1017.2|207
1644588600000|2022-02-11 14:10:00|1023.2|1018.2|1021.5|1016.5|1025|1020|1021.5|1016.5|222
1644588900000|2022-02-11 14:15:00|1021.4|1016.4|1023|1018|1024|1019|1020.8|1015.8|179
1644589200000|2022-02-11 14:20:00|1022.9|1017.9|1022.8|1017.8|1024.1|1019.1|1021.9|1016.9|186
1644589500000|2022-02-11 14:25:00|1022.7|1017.7|1021.9|1016.9|1023.3|1018.3|1021.1|1016.1|177
1644589800000|2022-02-11 14:30:00|1021.8|1016.8|1025.8|1020.8|1026.9|1021.9|1021.5|1016.5|425
1644590100000|2022-02-11 14:35:00|1025.6|1020.6|1024.3|1019.3|1027.6|1022.6|1023.5|1018.5|422
1644590400000|2022-02-11 14:40:00|1024.5|1019.5|1024.3|1019.3|1026.2|1021.2|1023.8|1018.8|269
1644590700000|2022-02-11 14:45:00|1024.4|1019.4|1024.2|1019.2|1027|1022|1024.1|1019.1|408
1644591000000|2022-02-11 14:50:00|1024.4|1019.4|1020.7|1015.7|1025.5|1020.5|1020.1|1015.1|344
1644591300000|2022-02-11 14:55:00|1020.8|1015.8|1017.6|1012.6|1022.1|1017.1|1017.3|1012.3|407
1644591600000|2022-02-11 15:00:00|1017.7|1012.7|1017.3|1012.3|1019.3|1014.3|1015.9|1010.9|469
1644591900000|2022-02-11 15:05:00|1017.4|1012.4|1014|1009|1018|1013|1013.7|1008.7|433
1644592200000|2022-02-11 15:10:00|1014.5|1009.5|1016.4|1011.4|1016.9|1011.9|1014.5|1009.5|366
1644592500000|2022-02-11 15:15:00|1016.2|1011.2|1020.7|1015.7|1021.3|1016.3|1016.2|1011.2|343
1644592800000|2022-02-11 15:20:00|1020.8|1015.8|1019.7|1014.7|1021.2|1016.2|1019|1014|351
1644593100000|2022-02-11 15:25:00|1019.6|1014.6|1021.5|1016.5|1022.2|1017.2|1019.5|1014.5|309
1644593400000|2022-02-11 15:30:00|1021.6|1016.6|1022|1017|1024|1019|1020.9|1015.9|358
1644593700000|2022-02-11 15:35:00|1022.1|1017.1|1021.7|1016.7|1023.7|1018.7|1021.6|1016.6|262
1644594000000|2022-02-11 15:40:00|1021.8|1016.8|1021.3|1016.3|1022.3|1017.3|1020.5|1015.5|294
1644594300000|2022-02-11 15:45:00|1021.2|1016.2|1022|1017|1022.5|1017.5|1020|1015|255
1644594600000|2022-02-11 15:50:00|1022.2|1017.2|1022.2|1017.2|1023.4|1018.4|1021.4|1016.4|203
1644594900000|2022-02-11 15:55:00|1022.1|1017.1|1022.4|1017.4|1023.6|1018.6|1022|1017|242
1644595200000|2022-02-11 16:00:00|1022.7|1017.7|1021|1016|1022.9|1017.9|1020.8|1015.8|211
1644595500000|2022-02-11 16:05:00|1020.9|1015.9|1020|1015|1021.6|1016.6|1019.9|1014.9|192
1644595800000|2022-02-11 16:10:00|1020.2|1015.2|1016.9|1011.9|1021|1016|1016.6|1011.6|316
1644596100000|2022-02-11 16:15:00|1016.8|1011.8|1022.5|1017.5|1022.5|1017.5|1016.7|1011.7|269
1644596400000|2022-02-11 16:20:00|1022.4|1017.4|1025.8|1020.8|1025.9|1020.9|1022.4|1017.4|259
1644596700000|2022-02-11 16:25:00|1025.9|1020.9|1023.9|1018.9|1026.1|1021.1|1023.4|1018.4|222
1644597000000|2022-02-11 16:30:00|1023.8|1018.8|1021.7|1016.7|1024.6|1019.6|1021|1016|257
1644597300000|2022-02-11 16:35:00|1021.8|1016.8|1019.6|1014.6|1022|1017|1019.3|1014.3|223
1644597600000|2022-02-11 16:40:00|1019.5|1014.5|1020.7|1015.7|1020.9|1015.9|1018.6|1013.6|147
1644597900000|2022-02-11 16:45:00|1020.9|1015.9|1022|1017|1022.4|1017.4|1020.5|1015.5|191
1644598200000|2022-02-11 16:50:00|1022.1|1017.1|1023.3|1018.3|1023.8|1018.8|1020.8|1015.8|211
1644598500000|2022-02-11 16:55:00|1023.4|1018.4|1024.5|1019.5|1025.5|1020.5|1023.4|1018.4|190
1644598800000|2022-02-11 17:00:00|1024.6|1019.6|1025.1|1020.1|1025.8|1020.8|1023|1018|224
1644599100000|2022-02-11 17:05:00|1025.2|1020.2|1025.1|1020.1|1025.4|1020.4|1023.6|1018.6|203
1644599400000|2022-02-11 17:10:00|1025.3|1020.3|1026.3|1021.3|1026.7|1021.7|1024.9|1019.9|226
1644599700000|2022-02-11 17:15:00|1026.2|1021.2|1026.5|1021.5|1027.8|1022.8|1026|1021|206
1644600000000|2022-02-11 17:20:00|1026.2|1021.2|1024.6|1019.6|1026.7|1021.7|1023.9|1018.9|168
1644600300000|2022-02-11 17:25:00|1024.7|1019.7|1026.6|1021.6|1026.6|1021.6|1024.6|1019.6|177
1644600600000|2022-02-11 17:30:00|1026.5|1021.5|1027.1|1022.1|1027.2|1022.2|1026.3|1021.3|186
1644600900000|2022-02-11 17:35:00|1027|1022|1025.5|1020.5|1027.1|1022.1|1024.7|1019.7|200
1644601200000|2022-02-11 17:40:00|1025.4|1020.4|1025.1|1020.1|1026.2|1021.2|1025|1020|155
1644601500000|2022-02-11 17:45:00|1024.9|1019.9|1024.3|1019.3|1025.4|1020.4|1024|1019|188
1644601800000|2022-02-11 17:50:00|1024.2|1019.2|1022.9|1017.9|1024.3|1019.3|1022.8|1017.8|225
1644602100000|2022-02-11 17:55:00|1022.8|1017.8|1024.8|1019.8|1024.8|1019.8|1022.8|1017.8|149
1644602400000|2022-02-11 18:00:00|1024.4|1019.4|1025|1020|1025.4|1020.4|1022.9|1017.9|245
1644602700000|2022-02-11 18:05:00|1025.1|1020.1|1026|1021|1026|1021|1024.4|1019.4|107
1644603000000|2022-02-11 18:10:00|1025.9|1020.9|1025.3|1020.3|1026.4|1021.4|1024.8|1019.8|139
1644603300000|2022-02-11 18:15:00|1025.5|1020.5|1026.2|1021.2|1026.2|1021.2|1024.9|1019.9|146
1644603600000|2022-02-11 18:20:00|1026|1021|1028.1|1023.1|1028.1|1023.1|1025.7|1020.7|142
1644603900000|2022-02-11 18:25:00|1028|1023|1024.7|1019.7|1028.1|1023.1|1024.7|1019.7|221
1644604200000|2022-02-11 18:30:00|1024.8|1019.8|1028.1|1023.1|1028.6|1023.6|1024|1019|350
1644604500000|2022-02-11 18:35:00|1028|1023|1032.2|1027.2|1034.3|1029.3|1026.9|1021.9|514
1644604800000|2022-02-11 18:40:00|1032.3|1027.3|1030.7|1025.7|1033.4|1028.4|1030.7|1025.7|164
1644605100000|2022-02-11 18:45:00|1032.2|1027.2|1030.7|1025.7|1032.3|1027.3|1029.4|1024.4|332
1644605400000|2022-02-11 18:50:00|1030.8|1025.8|1032.8|1027.8|1033.7|1028.7|1029.4|1024.4|585
1644605700000|2022-02-11 18:55:00|1032.7|1027.7|1031.9|1026.9|1034.8|1029.8|1031.3|1026.3|530
1644606000000|2022-02-11 19:00:00|1031.7|1026.7|1035.1|1030.1|1035.1|1030.1|1030.8|1025.8|717
1644606300000|2022-02-11 19:05:00|1035|1030|1033.4|1028.4|1035.4|1030.4|1031.5|1026.5|786
1644606600000|2022-02-11 19:10:00|1033.5|1028.5|1031.9|1026.9|1034.2|1029.2|1031.4|1026.4|783
1644606900000|2022-02-11 19:15:00|1031.8|1026.8|1033.9|1028.9|1035.4|1030.4|1030.9|1025.9|747
1644607200000|2022-02-11 19:20:00|1033.8|1028.8|1037.8|1032.8|1038|1033|1033.8|1028.8|460
1644607500000|2022-02-11 19:25:00|1037.5|1032.5|1035.6|1030.6|1038.7|1033.7|1034.5|1029.5|498
1644607800000|2022-02-11 19:30:00|1035.5|1030.5|1038.2|1033.2|1039.1|1034.1|1035.5|1030.5|458
1644608100000|2022-02-11 19:35:00|1038.1|1033.1|1038.4|1033.4|1041.1|1036.1|1036.4|1031.4|589
1644608400000|2022-02-11 19:40:00|1038.6|1033.6|1039.3|1034.3|1041.1|1036.1|1036.6|1031.6|480
1644608700000|2022-02-11 19:45:00|1039.4|1034.4|1037.5|1032.5|1040.5|1035.5|1037|1032|385
1644609000000|2022-02-11 19:50:00|1037.4|1032.4|1037.6|1032.6|1038.4|1033.4|1036.2|1031.2|437
1644609300000|2022-02-11 19:55:00|1037.8|1032.8|1037.7|1032.7|1038.8|1033.8|1037.1|1032.1|380
1644609600000|2022-02-11 20:00:00|1037.8|1032.8|1040.1|1035.1|1040.6|1035.6|1037.7|1032.7|276
1644609900000|2022-02-11 20:05:00|1040|1035|1039.4|1034.4|1040.6|1035.6|1038.5|1033.5|459
1644610200000|2022-02-11 20:10:00|1039.5|1034.5|1038.6|1033.6|1039.6|1034.6|1038|1033|384
1644610500000|2022-02-11 20:15:00|1038.5|1033.5|1039|1034|1039.8|1034.8|1037.6|1032.6|379
1644610800000|2022-02-11 20:20:00|1038.9|1033.9|1040.3|1035.3|1040.4|1035.4|1038.2|1033.2|352
1644611100000|2022-02-11 20:25:00|1040.8|1035.8|1039.7|1034.7|1041.3|1036.3|1038.7|1033.7|324
1644611400000|2022-02-11 20:30:00|1039.6|1034.6|1038.4|1033.4|1039.8|1034.8|1037.4|1032.4|292
1644611700000|2022-02-11 20:35:00|1038.5|1033.5|1037.9|1032.9|1038.5|1033.5|1037.3|1032.3|192
1644612000000|2022-02-11 20:40:00|1038|1033|1038.3|1033.3|1038.6|1033.6|1036.6|1031.6|256
1644612300000|2022-02-11 20:45:00|1038.2|1033.2|1039.8|1034.8|1039.9|1034.9|1037.6|1032.6|302
1644612600000|2022-02-11 20:50:00|1039.9|1034.9|1036.1|1031.1|1040.3|1035.3|1035.7|1030.7|273
1644612900000|2022-02-11 20:55:00|1036|1031|1034.3|1029.3|1037.1|1032.1|1034.3|1029.3|185
1644613200000|2022-02-11 21:00:00|1034.4|1029.4|1035.1|1030.1|1035.7|1030.7|1033.7|1028.7|226
1644613500000|2022-02-11 21:05:00|1035|1030|1035|1030|1035.1|1030.1|1034.4|1029.4|150
1644613800000|2022-02-11 21:10:00|1035.1|1030.1|1036.1|1031.1|1036.2|1031.2|1034.9|1029.9|77
1644614100000|2022-02-11 21:15:00|1036.3|1031.3|1036.8|1031.8|1036.9|1031.9|1035.8|1030.8|73
1644614400000|2022-02-11 21:20:00|1036.9|1031.9|1036.7|1031.7|1037.1|1032.1|1036.6|1031.6|54
1644614700000|2022-02-11 21:25:00|1036.8|1031.8|1036.9|1031.9|1037|1032|1036.6|1031.6|59
1644615000000|2022-02-11 21:30:00|1037|1032|1036.3|1031.3|1037.2|1032.2|1036.2|1031.2|78
1644615300000|2022-02-11 21:35:00|1036.4|1031.4|1034.4|1029.4|1036.4|1031.4|1034.4|1029.4|44
1644615600000|2022-02-11 21:40:00|1034.3|1029.3|1033.3|1028.3|1034.4|1029.4|1033.2|1028.2|23
1644615900000|2022-02-11 21:45:00|1033.2|1028.2|1032.7|1027.7|1033.4|1028.4|1032.5|1027.5|36
1644616200000|2022-02-11 21:50:00|1032.8|1027.8|1033.9|1028.9|1034.1|1029.1|1032.8|1027.8|16
1644616500000|2022-02-11 21:55:00|1034.1|1029.1|1034.7|1029.7|1035.3|1030.3|1034.1|1029.1|8
1644793200000|2022-02-13 23:00:00|1033.7|1028.7|1031.1|1026.1|1034.3|1029.3|1030.6|1025.6|196
1644793500000|2022-02-13 23:05:00|1031|1026|1033.2|1028.2|1033.3|1028.3|1031|1026|342
1644793800000|2022-02-13 23:10:00|1033.3|1028.3|1035.1|1030.1|1036.1|1031.1|1033.1|1028.1|167
1644794100000|2022-02-13 23:15:00|1035.2|1030.2|1036.5|1031.5|1036.6|1031.6|1034.9|1029.9|96
1644794400000|2022-02-13 23:20:00|1036.1|1031.1|1036.8|1031.8|1037.2|1032.2|1036.1|1031.1|113
1644794700000|2022-02-13 23:25:00|1036.9|1031.9|1037|1032|1037.3|1032.3|1036.8|1031.8|75
1644795000000|2022-02-13 23:30:00|1037.2|1032.2|1038.8|1033.8|1039|1034|1037.1|1032.1|58
1644795300000|2022-02-13 23:35:00|1038.3|1033.3|1038.7|1033.7|1038.8|1033.8|1037.6|1032.6|65
1644795600000|2022-02-13 23:40:00|1038.6|1033.6|1038.6|1033.6|1039.5|1034.5|1038.1|1033.1|54
1644795900000|2022-02-13 23:45:00|1038.8|1033.8|1042.9|1037.9|1042.9|1037.9|1038.6|1033.6|126
1644796200000|2022-02-13 23:50:00|1042.8|1037.8|1043.2|1038.2|1044.6|1039.6|1042.6|1037.6|73
1644796500000|2022-02-13 23:55:00|1043.1|1038.1|1043.8|1038.8|1044.3|1039.3|1042.9|1037.9|28
1644796800000|2022-02-14 00:00:00|1043.9|1038.9|1044.5|1039.5|1044.9|1039.9|1043.8|1038.8|101
1644797100000|2022-02-14 00:05:00|1044.6|1039.6|1042.9|1037.9|1045|1040|1042.4|1037.4|77
1644797400000|2022-02-14 00:10:00|1042.8|1037.8|1043.4|1038.4|1043.4|1038.4|1041.9|1036.9|89
1644797700000|2022-02-14 00:15:00|1043.5|1038.5|1044|1039|1044.1|1039.1|1042.8|1037.8|133
1644798000000|2022-02-14 00:20:00|1043.9|1038.9|1041.5|1036.5|1043.9|1038.9|1041.5|1036.5|75
1644798300000|2022-02-14 00:25:00|1041.7|1036.7|1041.5|1036.5|1042.3|1037.3|1039.8|1034.8|107
1644798600000|2022-02-14 00:30:00|1041.4|1036.4|1040.5|1035.5|1041.7|1036.7|1040.5|1035.5|141
1644798900000|2022-02-14 00:35:00|1040.4|1035.4|1041.3|1036.3|1042.1|1037.1|1040.3|1035.3|125
1644799200000|2022-02-14 00:40:00|1041.2|1036.2|1042.2|1037.2|1042.5|1037.5|1041|1036|103
1644799500000|2022-02-14 00:45:00|1042.1|1037.1|1042.3|1037.3|1043|1038|1041.8|1036.8|77
1644799800000|2022-02-14 00:50:00|1042.2|1037.2|1041.3|1036.3|1042.2|1037.2|1041.3|1036.3|118
1644800100000|2022-02-14 00:55:00|1041.4|1036.4|1041.1|1036.1|1041.5|1036.5|1041.1|1036.1|65
1644800400000|2022-02-14 01:00:00|1041|1036|1042.4|1037.4|1043|1038|1041|1036|190
1644800700000|2022-02-14 01:05:00|1042.3|1037.3|1041.2|1036.2|1042.7|1037.7|1041.1|1036.1|165
1644801000000|2022-02-14 01:10:00|1041.3|1036.3|1041.5|1036.5|1042.1|1037.1|1041.1|1036.1|102
1644801300000|2022-02-14 01:15:00|1041.4|1036.4|1042|1037|1042.2|1037.2|1041.3|1036.3|136
1644801600000|2022-02-14 01:20:00|1042.1|1037.1|1043.7|1038.7|1043.7|1038.7|1042|1037|117
1644801900000|2022-02-14 01:25:00|1043.6|1038.6|1042.3|1037.3|1043.7|1038.7|1042.1|1037.1|93
1644802200000|2022-02-14 01:30:00|1042.4|1037.4|1042.7|1037.7|1043.1|1038.1|1042.2|1037.2|125
1644802500000|2022-02-14 01:35:00|1042.6|1037.6|1042.2|1037.2|1042.9|1037.9|1042.2|1037.2|50
1644802800000|2022-02-14 01:40:00|1042.3|1037.3|1041.6|1036.6|1042.5|1037.5|1041.6|1036.6|89
1644803100000|2022-02-14 01:45:00|1041.7|1036.7|1040.8|1035.8|1041.7|1036.7|1040.6|1035.6|93
1644803400000|2022-02-14 01:50:00|1041|1036|1041.1|1036.1|1041.2|1036.2|1040.2|1035.2|121
1644803700000|2022-02-14 01:55:00|1041.2|1036.2|1041|1036|1041.4|1036.4|1039.9|1034.9|224
1644804000000|2022-02-14 02:00:00|1041.1|1036.1|1039.7|1034.7|1041.2|1036.2|1039.5|1034.5|130
1644804300000|2022-02-14 02:05:00|1039.6|1034.6|1040.2|1035.2|1040.5|1035.5|1038.8|1033.8|94
1644804600000|2022-02-14 02:10:00|1040.1|1035.1|1040.2|1035.2|1040.3|1035.3|1039.8|1034.8|80
1644804900000|2022-02-14 02:15:00|1040.3|1035.3|1039.7|1034.7|1040.9|1035.9|1039.6|1034.6|112
1644805200000|2022-02-14 02:20:00|1039.8|1034.8|1040.5|1035.5|1040.5|1035.5|1039.8|1034.8|32
1644805500000|2022-02-14 02:25:00|1040.6|1035.6|1040.8|1035.8|1040.8|1035.8|1039.7|1034.7|90
1644805800000|2022-02-14 02:30:00|1041|1036|1042.6|1037.6|1043.3|1038.3|1040.4|1035.4|134
1644806100000|2022-02-14 02:35:00|1042.7|1037.7|1041.1|1036.1|1043|1038|1039.8|1034.8|112
1644806400000|2022-02-14 02:40:00|1041.2|1036.2|1041.5|1036.5|1042.1|1037.1|1039.8|1034.8|71
1644806700000|2022-02-14 02:45:00|1041.6|1036.6|1041.3|1036.3|1041.8|1036.8|1040.2|1035.2|110
1644807000000|2022-02-14 02:50:00|1041.4|1036.4|1040.6|1035.6|1041.4|1036.4|1040.3|1035.3|61
1644807300000|2022-02-14 02:55:00|1040.7|1035.7|1040.8|1035.8|1040.9|1035.9|1040.3|1035.3|47
1644807600000|2022-02-14 03:00:00|1040.7|1035.7|1040.5|1035.5|1040.8|1035.8|1040.4|1035.4|51
1644807900000|2022-02-14 03:05:00|1040.4|1035.4|1038.4|1033.4|1040.6|1035.6|1038.4|1033.4|157
1644808200000|2022-02-14 03:10:00|1038.6|1033.6|1037.5|1032.5|1039.1|1034.1|1037.5|1032.5|163
1644808500000|2022-02-14 03:15:00|1037.6|1032.6|1038.1|1033.1|1038.2|1033.2|1037.1|1032.1|57
1644808800000|2022-02-14 03:20:00|1038|1033|1038.6|1033.6|1039|1034|1037.8|1032.8|48
1644809100000|2022-02-14 03:25:00|1038.5|1033.5|1039.2|1034.2|1039.4|1034.4|1038.1|1033.1|83
1644809400000|2022-02-14 03:30:00|1039.3|1034.3|1039.7|1034.7|1040.4|1035.4|1039.2|1034.2|73
1644809700000|2022-02-14 03:35:00|1039.6|1034.6|1039.9|1034.9|1040|1035|1039.6|1034.6|61
1644810000000|2022-02-14 03:40:00|1039.8|1034.8|1039.3|1034.3|1039.9|1034.9|1039.3|1034.3|43
1644810300000|2022-02-14 03:45:00|1039.2|1034.2|1039.2|1034.2|1039.5|1034.5|1039.1|1034.1|77
1644810600000|2022-02-14 03:50:00|1039.1|1034.1|1039.3|1034.3|1039.3|1034.3|1039|1034|25
1644810900000|2022-02-14 03:55:00|1039.2|1034.2|1038.4|1033.4|1039.7|1034.7|1038.4|1033.4|45
1644811200000|2022-02-14 04:00:00|1038.3|1033.3|1038.5|1033.5|1038.7|1033.7|1038.3|1033.3|44
1644811500000|2022-02-14 04:05:00|1038.2|1033.2|1037.9|1032.9|1038.4|1033.4|1037.5|1032.5|54
1644811800000|2022-02-14 04:10:00|1037.8|1032.8|1037.2|1032.2|1038|1033|1036.9|1031.9|60
1644812100000|2022-02-14 04:15:00|1037.3|1032.3|1036.9|1031.9|1037.5|1032.5|1036.8|1031.8|78
1644812400000|2022-02-14 04:20:00|1036.8|1031.8|1037.5|1032.5|1037.6|1032.6|1036.8|1031.8|53
1644812700000|2022-02-14 04:25:00|1037.6|1032.6|1038.2|1033.2|1038.2|1033.2|1037.5|1032.5|46
1644813000000|2022-02-14 04:30:00|1038|1033|1039.5|1034.5|1039.5|1034.5|1038|1033|63
1644813300000|2022-02-14 04:35:00|1039.4|1034.4|1038.3|1033.3|1039.5|1034.5|1037.5|1032.5|52
1644813600000|2022-02-14 04:40:00|1038.4|1033.4|1038|1033|1038.4|1033.4|1037.7|1032.7|37
1644813900000|2022-02-14 04:45:00|1037.9|1032.9|1038.6|1033.6|1038.6|1033.6|1037.7|1032.7|27
1644814200000|2022-02-14 04:50:00|1038.5|1033.5|1038.3|1033.3|1038.6|1033.6|1038.1|1033.1|26
1644814500000|2022-02-14 04:55:00|1038.2|1033.2|1038.1|1033.1|1039.1|1034.1|1038|1033|60
1644814800000|2022-02-14 05:00:00|1038|1033|1038|1033|1038.6|1033.6|1038|1033|65
1644815100000|2022-02-14 05:05:00|1037.9|1032.9|1038.1|1033.1|1038.4|1033.4|1037.6|1032.6|118
1644815400000|2022-02-14 05:10:00|1038.2|1033.2|1038.2|1033.2|1038.4|1033.4|1037.9|1032.9|39
1644815700000|2022-02-14 05:15:00|1038.3|1033.3|1038.3|1033.3|1038.4|1033.4|1037.9|1032.9|36
1644816000000|2022-02-14 05:20:00|1038.2|1033.2|1038.7|1033.7|1038.7|1033.7|1038.2|1033.2|50
1644816300000|2022-02-14 05:25:00|1038.8|1033.8|1039.2|1034.2|1039.2|1034.2|1038.8|1033.8|38
1644816600000|2022-02-14 05:30:00|1039.1|1034.1|1039.1|1034.1|1040.8|1035.8|1038.9|1033.9|191
1644816900000|2022-02-14 05:35:00|1039.2|1034.2|1040.3|1035.3|1040.3|1035.3|1038.8|1033.8|75
1644817200000|2022-02-14 05:40:00|1040.1|1035.1|1039.5|1034.5|1040.1|1035.1|1039.3|1034.3|40
1644817500000|2022-02-14 05:45:00|1039.6|1034.6|1039.6|1034.6|1039.7|1034.7|1039.6|1034.6|33
1644817800000|2022-02-14 05:50:00|1039.7|1034.7|1039.9|1034.9|1040|1035|1039.5|1034.5|18
1644818100000|2022-02-14 05:55:00|1040|1035|1041.1|1036.1|1041.2|1036.2|1040|1035|66
1644818400000|2022-02-14 06:00:00|1041.2|1036.2|1039.9|1034.9|1041.7|1036.7|1039.7|1034.7|93
1644818700000|2022-02-14 06:05:00|1040.1|1035.1|1039|1034|1040.4|1035.4|1038.9|1033.9|74
1644819000000|2022-02-14 06:10:00|1039.1|1034.1|1039.4|1034.4|1039.6|1034.6|1038.8|1033.8|45
1644819300000|2022-02-14 06:15:00|1039.5|1034.5|1038.6|1033.6|1039.5|1034.5|1038.4|1033.4|66
1644819600000|2022-02-14 06:20:00|1038.5|1033.5|1038.9|1033.9|1039|1034|1038.1|1033.1|37
1644819900000|2022-02-14 06:25:00|1039|1034|1038.8|1033.8|1039|1034|1038.7|1033.7|11
1644820200000|2022-02-14 06:30:00|1038.9|1033.9|1038.8|1033.8|1038.9|1033.9|1038.7|1033.7|34
1644820500000|2022-02-14 06:35:00|1038.7|1033.7|1038.8|1033.8|1038.8|1033.8|1038.7|1033.7|26
1644820800000|2022-02-14 06:40:00|1038.7|1033.7|1038.6|1033.6|1038.8|1033.8|1038.6|1033.6|44
1644821100000|2022-02-14 06:45:00|1038.5|1033.5|1038.7|1033.7|1038.8|1033.8|1038.3|1033.3|27
1644821400000|2022-02-14 06:50:00|1038.8|1033.8|1039.2|1034.2|1039.2|1034.2|1038.5|1033.5|42
1644821700000|2022-02-14 06:55:00|1038.7|1033.7|1040.2|1035.2|1040.3|1035.3|1038.4|1033.4|175
1644822000000|2022-02-14 07:00:00|1040.3|1035.3|1038.4|1033.4|1040.3|1035.3|1038|1033|130
1644822300000|2022-02-14 07:05:00|1038.1|1033.1|1037.7|1032.7|1038.1|1033.1|1036.9|1031.9|248
1644822600000|2022-02-14 07:10:00|1037.8|1032.8|1038.5|1033.5|1039.8|1034.8|1037.8|1032.8|139
1644822900000|2022-02-14 07:15:00|1038.4|1033.4|1040.9|1035.9|1041|1036|1038.4|1033.4|83
1644823200000|2022-02-14 07:20:00|1040.8|1035.8|1041.8|1036.8|1041.9|1036.9|1040.7|1035.7|52
1644823500000|2022-02-14 07:25:00|1042|1037|1041.1|1036.1|1042.3|1037.3|1040.3|1035.3|138
1644823800000|2022-02-14 07:30:00|1041.4|1036.4|1040|1035|1042|1037|1039.5|1034.5|117
1644824100000|2022-02-14 07:35:00|1040.1|1035.1|1039.7|1034.7|1040.5|1035.5|1039.5|1034.5|201
1644824400000|2022-02-14 07:40:00|1039.8|1034.8|1040.6|1035.6|1040.7|1035.7|1038.9|1033.9|119
1644824700000|2022-02-14 07:45:00|1040.8|1035.8|1040.4|1035.4|1041.1|1036.1|1039.6|1034.6|107
1644825000000|2022-02-14 07:50:00|1040.3|1035.3|1040.7|1035.7|1041.1|1036.1|1039.9|1034.9|113
1644825300000|2022-02-14 07:55:00|1040.6|1035.6|1039.6|1034.6|1040.8|1035.8|1039.6|1034.6|160
1644825600000|2022-02-14 08:00:00|1039.5|1034.5|1036.1|1031.1|1039.6|1034.6|1035.1|1030.1|246
1644825900000|2022-02-14 08:05:00|1036.2|1031.2|1036.5|1031.5|1036.6|1031.6|1034.9|1029.9|156
1644826200000|2022-02-14 08:10:00|1036.6|1031.6|1035.9|1030.9|1036.6|1031.6|1034.6|1029.6|151
1644826500000|2022-02-14 08:15:00|1036|1031|1036.7|1031.7|1037.1|1032.1|1036|1031|225
1644826800000|2022-02-14 08:20:00|1036.6|1031.6|1033.7|1028.7|1037.2|1032.2|1033.7|1028.7|197
1644827100000|2022-02-14 08:25:00|1033.8|1028.8|1035.5|1030.5|1036.6|1031.6|1033|1028|220
1644827400000|2022-02-14 08:30:00|1035.4|1030.4|1033.2|1028.2|1036.3|1031.3|1033|1028|294
1644827700000|2022-02-14 08:35:00|1033.6|1028.6|1032.8|1027.8|1034.3|1029.3|1032.5|1027.5|228
1644828000000|2022-02-14 08:40:00|1032.9|1027.9|1032.8|1027.8|1033.8|1028.8|1032|1027|177
1644828300000|2022-02-14 08:45:00|1032.7|1027.7|1033.3|1028.3|1034.1|1029.1|1032.7|1027.7|130
1644828600000|2022-02-14 08:50:00|1033.4|1028.4|1034.9|1029.9|1034.9|1029.9|1033.4|1028.4|123
1644828900000|2022-02-14 08:55:00|1034.6|1029.6|1033.2|1028.2|1035.6|1030.6|1033|1028|124
1644829200000|2022-02-14 09:00:00|1033.3|1028.3|1033.2|1028.2|1033.5|1028.5|1031.8|1026.8|156
1644829500000|2022-02-14 09:05:00|1033.3|1028.3|1033.6|1028.6|1033.7|1028.7|1032.3|1027.3|147
1644829800000|2022-02-14 09:10:00|1033.7|1028.7|1032|1027|1033.7|1028.7|1030.7|1025.7|189
1644830100000|2022-02-14 09:15:00|1031.9|1026.9|1033.7|1028.7|1034.2|1029.2|1031.6|1026.6|166
1644830400000|2022-02-14 09:20:00|1033.6|1028.6|1032.6|1027.6|1034.5|1029.5|1032.5|1027.5|128
1644830700000|2022-02-14 09:25:00|1032.5|1027.5|1032.1|1027.1|1033.4|1028.4|1032|1027|137
1644831000000|2022-02-14 09:30:00|1032|1027|1033.2|1028.2|1033.4|1028.4|1032|1027|170
1644831300000|2022-02-14 09:35:00|1033.1|1028.1|1034|1029|1034.2|1029.2|1032.6|1027.6|127
1644831600000|2022-02-14 09:40:00|1034.1|1029.1|1031.3|1026.3|1034.1|1029.1|1031.3|1026.3|158
1644831900000|2022-02-14 09:45:00|1031.2|1026.2|1030.7|1025.7|1032.2|1027.2|1030.6|1025.6|152
1644832200000|2022-02-14 09:50:00|1030.8|1025.8|1031|1026|1031|1026|1029.6|1024.6|185
1644832500000|2022-02-14 09:55:00|1030.9|1025.9|1029.2|1024.2|1031|1026|1028.8|1023.8|173
1644832800000|2022-02-14 10:00:00|1029.3|1024.3|1026.3|1021.3|1029.4|1024.4|1026.2|1021.2|182
1644833100000|2022-02-14 10:05:00|1026.2|1021.2|1028.8|1023.8|1028.9|1023.9|1026.1|1021.1|146
1644833400000|2022-02-14 10:10:00|1028.7|1023.7|1027.6|1022.6|1028.9|1023.9|1027.2|1022.2|134
1644833700000|2022-02-14 10:15:00|1027.9|1022.9|1028.1|1023.1|1029.4|1024.4|1027.8|1022.8|113
1644834000000|2022-02-14 10:20:00|1028|1023|1029.6|1024.6|1030.1|1025.1|1028|1023|100
1644834300000|2022-02-14 10:25:00|1029.7|1024.7|1029.4|1024.4|1030.8|1025.8|1029.1|1024.1|121
1644834600000|2022-02-14 10:30:00|1029.5|1024.5|1028.5|1023.5|1029.6|1024.6|1027.4|1022.4|125
1644834900000|2022-02-14 10:35:00|1028.6|1023.6|1030.6|1025.6|1030.6|1025.6|1028.6|1023.6|75
1644835200000|2022-02-14 10:40:00|1030.9|1025.9|1028.7|1023.7|1030.9|1025.9|1028.6|1023.6|125
1644835500000|2022-02-14 10:45:00|1028.8|1023.8|1029.4|1024.4|1029.8|1024.8|1028.7|1023.7|84
1644835800000|2022-02-14 10:50:00|1029.5|1024.5|1029.3|1024.3|1030.3|1025.3|1029.3|1024.3|106
1644836100000|2022-02-14 10:55:00|1029.1|1024.1|1029.8|1024.8|1029.8|1024.8|1028.9|1023.9|74
1644836400000|2022-02-14 11:00:00|1029.7|1024.7|1028.5|1023.5|1029.7|1024.7|1027.9|1022.9|98
1644836700000|2022-02-14 11:05:00|1028.6|1023.6|1027.1|1022.1|1028.6|1023.6|1027|1022|89
1644837000000|2022-02-14 11:10:00|1027.2|1022.2|1027.2|1022.2|1027.9|1022.9|1026.9|1021.9|91
1644837300000|2022-02-14 11:15:00|1027.1|1022.1|1028.2|1023.2|1028.6|1023.6|1027.1|1022.1|74
1644837600000|2022-02-14 11:20:00|1028.3|1023.3|1029.4|1024.4|1029.5|1024.5|1028|1023|123
1644837900000|2022-02-14 11:25:00|1029.3|1024.3|1028.6|1023.6|1029.8|1024.8|1028|1023|133
1644838200000|2022-02-14 11:30:00|1028.5|1023.5|1027.7|1022.7|1028.5|1023.5|1026.7|1021.7|109
1644838500000|2022-02-14 11:35:00|1027.8|1022.8|1029.1|1024.1|1029.4|1024.4|1027.7|1022.7|71
1644838800000|2022-02-14 11:40:00|1029|1024|1028.9|1023.9|1029.5|1024.5|1028.5|1023.5|115
1644839100000|2022-02-14 11:45:00|1029|1024|1028.4|1023.4|1029|1024|1027.8|1022.8|111
1644839400000|2022-02-14 11:50:00|1028.9|1023.9|1030.8|1025.8|1030.9|1025.9|1028.9|1023.9|108
1644839700000|2022-02-14 11:55:00|1030.7|1025.7|1030.3|1025.3|1031.2|1026.2|1029.8|1024.8|91
1644840000000|2022-02-14 12:00:00|1030.2|1025.2|1029.1|1024.1|1030.3|1025.3|1028.6|1023.6|134
1644840300000|2022-02-14 12:05:00|1029.3|1024.3|1029.1|1024.1|1030|1025|1028.9|1023.9|92
1644840600000|2022-02-14 12:10:00|1029.2|1024.2|1030.3|1025.3|1030.3|1025.3|1029.1|1024.1|89
1644840900000|2022-02-14 12:15:00|1030.2|1025.2|1030.1|1025.1|1030.3|1025.3|1029.6|1024.6|69
1644841200000|2022-02-14 12:20:00|1030|1025|1030.1|1025.1|1030.5|1025.5|1029.3|1024.3|142
1644841500000|2022-02-14 12:25:00|1030.2|1025.2|1031.4|1026.4|1031.4|1026.4|1029.8|1024.8|137
1644841800000|2022-02-14 12:30:00|1031.3|1026.3|1031.6|1026.6|1032.6|1027.6|1031.3|1026.3|123
1644842100000|2022-02-14 12:35:00|1031.5|1026.5|1034.2|1029.2|1035.2|1030.2|1030.9|1024.8|235
1644842400000|2022-02-14 12:40:00|1034.1|1029.1|1032.1|1027.1|1035.6|1030.6|1031|1026|383
1644842700000|2022-02-14 12:45:00|1032.2|1027.2|1030.7|1025.7|1033.1|1028.1|1030.5|1025.5|298
1644843000000|2022-02-14 12:50:00|1030.6|1025.6|1031.5|1026.5|1032.6|1027.6|1030.1|1025.1|221
1644843300000|2022-02-14 12:55:00|1031.4|1026.4|1032.2|1027.2|1032.6|1027.6|1031.3|1026.3|189
1644843600000|2022-02-14 13:00:00|1032.6|1027.6|1033.2|1028.2|1034.5|1029.5|1031.8|1026.8|231
1644843900000|2022-02-14 13:05:00|1033.1|1028.1|1037|1032|1037|1032|1032.4|1027.4|274
1644844200000|2022-02-14 13:10:00|1037.1|1032.1|1034|1029|1037.8|1032.8|1034|1029|299
1644844500000|2022-02-14 13:15:00|1033.9|1028.9|1035.2|1030.2|1035.7|1030.7|1033.2|1028.2|168
1644844800000|2022-02-14 13:20:00|1035.4|1030.4|1040.9|1035.9|1041.2|1036.2|1035.4|1030.4|340
1644845100000|2022-02-14 13:25:00|1041|1036|1041|1036|1042.2|1037.2|1039.7|1034.7|298
1644845400000|2022-02-14 13:30:00|1041.1|1036.1|1040.9|1035.9|1043|1038|1039.4|1034.4|490
1644845700000|2022-02-14 13:35:00|1041|1036|1042.8|1037.8|1044|1039|1039.5|1034.5|383
1644846000000|2022-02-14 13:40:00|1042.9|1037.9|1040.5|1035.5|1042.9|1037.9|1040.1|1035.1|366
1644846300000|2022-02-14 13:45:00|1040.6|1035.6|1043.5|1038.5|1043.5|1038.5|1040.5|1035.5|314
1644846600000|2022-02-14 13:50:00|1043.4|1038.4|1043.2|1038.2|1043.9|1038.9|1042.8|1037.8|303
1644846900000|2022-02-14 13:55:00|1043.3|1038.3|1042.7|1037.7|1043.7|1038.7|1042.1|1037.1|257
1644847200000|2022-02-14 14:00:00|1042.8|1037.8|1043.5|1038.5|1043.8|1038.8|1042.5|1037.5|243
1644847500000|2022-02-14 14:05:00|1043.4|1038.4|1041.8|1036.8|1043.8|1038.8|1041.7|1036.7|220
1644847800000|2022-02-14 14:10:00|1041.7|1036.7|1038.9|1033.9|1042.6|1037.6|1038.5|1033.5|217
1644848100000|2022-02-14 14:15:00|1039|1034|1038.2|1033.2|1039.8|1034.8|1037.5|1032.5|162
1644848400000|2022-02-14 14:20:00|1038.3|1033.3|1038.3|1033.3|1040.6|1035.6|1037.7|1032.7|190
1644848700000|2022-02-14 14:25:00|1038.4|1033.4|1039.8|1034.8|1040|1035|1037.5|1032.5|170
1644849000000|2022-02-14 14:30:00|1039.7|1034.7|1043|1038|1043.8|1038.8|1039.5|1034.5|406
1644849300000|2022-02-14 14:35:00|1042.8|1037.8|1041.7|1036.7|1043.3|1038.3|1040.6|1035.6|438
1644849600000|2022-02-14 14:40:00|1041.6|1036.6|1039.7|1034.7|1042.9|1037.9|1039.7|1034.7|465
1644849900000|2022-02-14 14:45:00|1039.8|1034.8|1043.2|1038.2|1043.5|1038.5|1038|1033|372
1644850200000|2022-02-14 14:50:00|1043.3|1038.3|1047.1|1042.1|1049.1|1044.1|1042.7|1037.7|354
1644850500000|2022-02-14 14:55:00|1047|1042|1042.5|1037.5|1047|1042|1042.2|1037.2|376
1644850800000|2022-02-14 15:00:00|1042.6|1037.6|1040.8|1035.8|1043.2|1038.2|1038.8|1033.8|337
1644851100000|2022-02-14 15:05:00|1040.9|1035.9|1042.9|1037.9|1043.2|1038.2|1040.8|1035.8|301
1644851400000|2022-02-14 15:10:00|1042.8|1037.8|1039|1034|1043.2|1038.2|1038.9|1033.9|319
1644851700000|2022-02-14 15:15:00|1038.9|1033.9|1036.1|1031.1|1039.2|1034.2|1034.3|1029.3|409
1644852000000|2022-02-14 15:20:00|1036|1031|1035.2|1030.2|1036.6|1031.6|1034.2|1029.2|376
1644852300000|2022-02-14 15:25:00|1035.1|1030.1|1036.7|1031.7|1036.7|1031.7|1033.5|1028.5|350
1644852600000|2022-02-14 15:30:00|1036.9|1031.9|1036.6|1031.6|1037.7|1032.7|1034|1029|278
1644852900000|2022-02-14 15:35:00|1036.5|1031.5|1040.6|1035.6|1041.7|1036.7|1036|1031|227
1644853200000|2022-02-14 15:40:00|1040.7|1035.7|1041.4|1036.4|1043.1|1038.1|1040.7|1035.7|231
1644853500000|2022-02-14 15:45:00|1041.3|1036.3|1042.1|1037.1|1042.5|1037.5|1040.7|1035.7|245
1644853800000|2022-02-14 15:50:00|1042.2|1037.2|1040.1|1035.1|1042.2|1037.2|1039|1034|244
1644854100000|2022-02-14 15:55:00|1040|1035|1037.4|1032.4|1040.8|1035.8|1037.2|1032.2|233
1644854400000|2022-02-14 16:00:00|1037.6|1032.6|1040.2|1035.2|1040.4|1035.4|1036.9|1031.9|241
1644854700000|2022-02-14 16:05:00|1040.3|1035.3|1039.8|1034.8|1040.3|1035.3|1037.2|1032.2|263
1644855000000|2022-02-14 16:10:00|1040|1035|1038.2|1033.2|1040.2|1035.2|1038|1033|256
1644855300000|2022-02-14 16:15:00|1038.3|1033.3|1036.1|1031.1|1039.5|1034.5|1035.7|1030.7|273
1644855600000|2022-02-14 16:20:00|1035.9|1030.9|1036.3|1031.3|1037.6|1032.6|1034.9|1029.9|346
1644855900000|2022-02-14 16:25:00|1036.2|1031.2|1035.5|1030.5|1037.4|1032.4|1035.4|1030.4|239
1644856200000|2022-02-14 16:30:00|1035.6|1030.6|1035.2|1030.2|1037.5|1032.5|1035.2|1030.2|169
1644856500000|2022-02-14 16:35:00|1035.1|1030.1|1033.6|1028.6|1036.1|1031.1|1033.2|1028.2|361
1644856800000|2022-02-14 16:40:00|1033.5|1028.5|1033.9|1028.9|1034.5|1029.5|1032.7|1027.7|261
1644857100000|2022-02-14 16:45:00|1034|1029|1034.7|1029.7|1035.3|1030.3|1033.7|1028.7|230
1644857400000|2022-02-14 16:50:00|1034.6|1029.6|1032.1|1027.1|1034.7|1029.7|1031.9|1026.9|178
1644857700000|2022-02-14 16:55:00|1032.3|1027.3|1032.9|1027.9|1033.4|1028.4|1032.2|1027.2|197
1644858000000|2022-02-14 17:00:00|1032.8|1027.8|1032.1|1027.1|1033.2|1028.2|1032|1027|210
1644858300000|2022-02-14 17:05:00|1032|1027|1032.4|1027.4|1033|1028|1031.9|1026.9|155
1644858600000|2022-02-14 17:10:00|1032.3|1027.3|1032.1|1027.1|1032.4|1027.4|1031.9|1026.9|156
1644858900000|2022-02-14 17:15:00|1032.3|1027.3|1032.1|1027.1|1032.4|1027.4|1030.9|1025.9|166
1644859200000|2022-02-14 17:20:00|1031.9|1026.9|1032.2|1027.2|1032.7|1027.7|1031.8|1026.8|195
1644859500000|2022-02-14 17:25:00|1032.1|1027.1|1034.4|1029.4|1034.4|1029.4|1032.1|1027.1|130
1644859800000|2022-02-14 17:30:00|1034.5|1029.5|1032.5|1027.5|1035.6|1030.6|1032|1027|226
1644860100000|2022-02-14 17:35:00|1032.6|1027.6|1032.4|1027.4|1032.9|1027.9|1032.3|1027.3|153
1644860400000|2022-02-14 17:40:00|1032.7|1027.7|1034.4|1029.4|1034.9|1029.9|1032.4|1027.4|89
1644860700000|2022-02-14 17:45:00|1034.1|1029.1|1033.8|1028.8|1034.6|1029.6|1033.7|1028.7|120
1644861000000|2022-02-14 17:50:00|1034|1029|1034.9|1029.9|1035.2|1030.2|1033.8|1028.8|262
1644861300000|2022-02-14 17:55:00|1035|1030|1035|1030|1035.3|1030.3|1034.1|1029.1|132
1644861600000|2022-02-14 18:00:00|1034.9|1029.9|1033.5|1028.5|1035|1030|1031.1|1026.1|293
1644861900000|2022-02-14 18:05:00|1033.6|1028.6|1034.3|1029.3|1035.7|1030.7|1033.6|1028.6|190
1644862200000|2022-02-14 18:10:00|1034.4|1029.4|1034.8|1029.8|1035.3|1030.3|1034.3|1029.3|74
1644862500000|2022-02-14 18:15:00|1034.9|1029.9|1034.1|1029.1|1035.2|1030.2|1034.1|1029.1|107
1644862800000|2022-02-14 18:20:00|1034.2|1029.2|1033.9|1028.9|1034.9|1029.9|1033.5|1028.5|111
1644863100000|2022-02-14 18:25:00|1033.8|1028.8|1033.5|1028.5|1034.7|1029.7|1033.4|1028.4|109
1644863400000|2022-02-14 18:30:00|1033.6|1028.6|1032.8|1027.8|1033.7|1028.7|1032.2|1027.2|190
1644863700000|2022-02-14 18:35:00|1032.7|1027.7|1032.5|1027.5|1032.7|1027.7|1032|1027|154
1644864000000|2022-02-14 18:40:00|1032.6|1027.6|1032.8|1027.8|1033.3|1028.3|1032.1|1027.1|117
1644864300000|2022-02-14 18:45:00|1032.7|1027.7|1031.1|1026.1|1033|1028|1031.1|1026.1|210
1644864600000|2022-02-14 18:50:00|1031.2|1026.2|1032.2|1027.2|1032.8|1027.8|1031|1026|417
1644864900000|2022-02-14 18:55:00|1032.3|1027.3|1032.6|1027.6|1033.7|1028.7|1031.9|1026.9|359
1644865200000|2022-02-14 19:00:00|1032.5|1027.5|1032.2|1027.2|1033.3|1028.3|1032|1027|330
1644865500000|2022-02-14 19:05:00|1032.1|1027.1|1031.2|1026.2|1032.3|1027.3|1031.1|1026.1|281
1644865800000|2022-02-14 19:10:00|1031.3|1026.3|1032.7|1027.7|1032.8|1027.8|1031|1026|242
1644866100000|2022-02-14 19:15:00|1032.6|1027.6|1033.9|1028.9|1034|1029|1032.4|1027.4|200
1644866400000|2022-02-14 19:20:00|1034|1029|1033.1|1028.1|1034.7|1029.7|1033|1028|210
1644866700000|2022-02-14 19:25:00|1033.2|1028.2|1033.5|1028.5|1034.1|1029.1|1032.9|1027.9|333
1644867000000|2022-02-14 19:30:00|1032.6|1027.6|1034.5|1029.5|1034.9|1029.9|1032.6|1027.6|192
1644867300000|2022-02-14 19:35:00|1034.6|1029.6|1034.5|1029.5|1035|1030|1033.2|1028.2|279
1644867600000|2022-02-14 19:40:00|1034.6|1029.6|1033.4|1028.4|1035|1030|1033.4|1028.4|274
1644867900000|2022-02-14 19:45:00|1033.6|1028.6|1033.6|1028.6|1034.5|1029.5|1033.4|1028.4|205
1644868200000|2022-02-14 19:50:00|1033.4|1028.4|1033.4|1028.4|1034.5|1029.5|1033.2|1028.2|177
1644868500000|2022-02-14 19:55:00|1033.5|1028.5|1033.3|1028.3|1034.1|1029.1|1033|1028|201
1644868800000|2022-02-14 20:00:00|1033.5|1028.5|1033.9|1028.9|1034.5|1029.5|1033.3|1028.3|177
1644869100000|2022-02-14 20:05:00|1034|1029|1034.2|1029.2|1034.3|1029.3|1032.6|1027.6|180
1644869400000|2022-02-14 20:10:00|1034|1029|1034.8|1029.8|1035|1030|1033.2|1028.2|263
1644869700000|2022-02-14 20:15:00|1034.7|1029.7|1033.6|1028.6|1034.8|1029.8|1033.5|1028.5|242
1644870000000|2022-02-14 20:20:00|1033.5|1028.5|1035.1|1030.1|1036.2|1031.2|1033.1|1028.1|140
1644870300000|2022-02-14 20:25:00|1035|1030|1035.1|1030.1|1035.2|1030.2|1033.2|1028.2|207
1644870600000|2022-02-14 20:30:00|1035.2|1030.2|1035.5|1030.5|1036.3|1031.3|1035|1030|138
1644870900000|2022-02-14 20:35:00|1035.4|1030.4|1036.4|1031.4|1036.5|1031.5|1034.7|1029.7|190
1644871200000|2022-02-14 20:40:00|1036.5|1031.5|1036.2|1031.2|1036.6|1031.6|1035.2|1030.2|177
1644871500000|2022-02-14 20:45:00|1036.1|1031.1|1034.8|1029.8|1036.2|1031.2|1034.5|1029.5|144
1644871800000|2022-02-14 20:50:00|1034.9|1029.9|1034.8|1029.8|1035.3|1030.3|1034.2|1029.2|256
1644872100000|2022-02-14 20:55:00|1034.9|1029.9|1035.4|1030.4|1036.2|1031.2|1034.6|1029.6|157
1644872400000|2022-02-14 21:00:00|1035.3|1030.3|1036.2|1031.2|1036.3|1031.3|1035.1|1030.1|66
1644872700000|2022-02-14 21:05:00|1036|1031|1035.7|1030.7|1036.2|1031.2|1035.3|1030.3|75
1644873000000|2022-02-14 21:10:00|1035.8|1030.8|1036.3|1031.3|1036.6|1031.6|1035.7|1030.7|23
1644873300000|2022-02-14 21:15:00|1036.4|1031.4|1035.4|1030.4|1036.5|1031.5|1034.2|1029.2|25
1644873600000|2022-02-14 21:20:00|1035.5|1030.5|1034.9|1029.9|1035.6|1030.6|1034.6|1029.6|37
1644873900000|2022-02-14 21:25:00|1035|1030|1034.5|1029.5|1035|1030|1034.5|1029.5|34
1644874200000|2022-02-14 21:30:00|1034.6|1029.6|1033.6|1028.6|1035|1030|1033.5|1028.5|31
1644874500000|2022-02-14 21:35:00|1033.7|1028.7|1033.6|1028.6|1033.7|1028.7|1033.5|1028.5|5
1644874800000|2022-02-14 21:40:00|1033.2|1028.2|1033|1028|1033.3|1028.3|1032.8|1027.8|9
1644875100000|2022-02-14 21:45:00|1033.1|1028.1|1033.4|1028.4|1033.7|1028.7|1032.9|1027.9|34
1644875400000|2022-02-14 21:50:00|1033.5|1028.5|1033.3|1028.3|1033.8|1028.8|1033.2|1028.2|44
1644875700000|2022-02-14 21:55:00|1033.2|1028.2|1032.9|1027.9|1033.7|1028.7|1032.9|1027.9|21
1644879600000|2022-02-14 23:00:00|1034.7|1026.6|1033|1028|1034.7|1028.3|1032.9|1026.6|15
1644879900000|2022-02-14 23:05:00|1032.9|1027.9|1034|1029|1034|1029|1032.9|1027.9|23
1644880200000|2022-02-14 23:10:00|1034.1|1029.1|1033.7|1028.7|1034.2|1029.2|1033.4|1028.4|58
1644880500000|2022-02-14 23:15:00|1033.8|1028.8|1033.8|1028.8|1033.8|1028.8|1033.6|1028.6|11
1644880800000|2022-02-14 23:20:00|1034.1|1029.1|1034.9|1029.9|1034.9|1029.9|1034.1|1029.1|46
1644881100000|2022-02-14 23:25:00|1034.8|1029.8|1034.8|1029.8|1034.9|1029.9|1034.1|1029.1|19
1644881400000|2022-02-14 23:30:00|1034.7|1029.7|1035.1|1030.1|1035.4|1030.4|1034.7|1029.7|22
1644881700000|2022-02-14 23:35:00|1035|1030|1035|1030|1035|1030|1034.8|1029.8|26
1644882000000|2022-02-14 23:40:00|1034.9|1029.9|1034.6|1029.6|1034.9|1029.9|1034.3|1029.3|22
1644882300000|2022-02-14 23:45:00|1034.4|1029.4|1034.4|1029.4|1034.6|1029.6|1033.9|1028.9|24
1644882600000|2022-02-14 23:50:00|1034.3|1029.3|1034.6|1029.6|1034.8|1029.8|1034.3|1029.3|44
1644882900000|2022-02-14 23:55:00|1034.7|1029.7|1034.8|1029.8|1034.9|1029.9|1034.6|1029.6|50
1644883200000|2022-02-15 00:00:00|1034.7|1029.7|1034.6|1029.6|1034.8|1029.8|1034.6|1029.6|22
1644883500000|2022-02-15 00:05:00|1034.7|1029.7|1035.3|1030.3|1035.5|1030.5|1034.7|1029.7|26
1644883800000|2022-02-15 00:10:00|1035.4|1030.4|1035.2|1030.2|1035.4|1030.4|1034.9|1029.9|39
1644884100000|2022-02-15 00:15:00|1035.3|1030.3|1034.1|1029.1|1035.3|1030.3|1033.8|1028.8|51
1644884400000|2022-02-15 00:20:00|1034|1029|1034.4|1029.4|1034.6|1029.6|1033.5|1028.5|79
1644884700000|2022-02-15 00:25:00|1034.2|1029.2|1034.4|1029.4|1034.5|1029.5|1033.9|1028.9|76
1644885000000|2022-02-15 00:30:00|1034.2|1029.2|1034.4|1029.4|1034.5|1029.5|1034|1029|100
1644885300000|2022-02-15 00:35:00|1034.5|1029.5|1034.3|1029.3|1034.6|1029.6|1034|1029|37
1644885600000|2022-02-15 00:40:00|1034.2|1029.2|1034.2|1029.2|1034.3|1029.3|1034.2|1029.2|15
1644885900000|2022-02-15 00:45:00|1034.1|1029.1|1034.8|1029.8|1034.9|1029.9|1034.1|1029.1|53
1644886200000|2022-02-15 00:50:00|1034.6|1029.6|1034.7|1029.7|1034.8|1029.8|1034.1|1029.1|37
1644886500000|2022-02-15 00:55:00|1034.8|1029.8|1035.1|1030.1|1035.1|1030.1|1034.5|1029.5|39
1644886800000|2022-02-15 01:00:00|1035|1030|1034.6|1029.6|1035.8|1030.8|1034.3|1029.3|124
1644887100000|2022-02-15 01:05:00|1034.5|1029.5|1034.2|1029.2|1034.8|1029.8|1034|1029|71
1644887400000|2022-02-15 01:10:00|1034.3|1029.3|1034.7|1029.7|1034.9|1029.9|1034.1|1029.1|113
1644887700000|2022-02-15 01:15:00|1034.8|1029.8|1034|1029|1035|1030|1033.9|1028.9|121
1644888000000|2022-02-15 01:20:00|1034.1|1029.1|1034.7|1029.7|1034.9|1029.9|1034|1029|94
1644888300000|2022-02-15 01:25:00|1034.8|1029.8|1034.8|1029.8|1035.1|1030.1|1034.5|1029.5|157
1644888600000|2022-02-15 01:30:00|1034.9|1029.9|1034.2|1029.2|1035|1030|1033.5|1028.5|103
1644888900000|2022-02-15 01:35:00|1034.1|1029.1|1034.9|1029.9|1035.4|1030.4|1033.7|1028.7|115
1644889200000|2022-02-15 01:40:00|1034.8|1029.8|1034.2|1029.2|1035.1|1030.1|1033.9|1028.9|116
1644889500000|2022-02-15 01:45:00|1034.4|1029.4|1034.8|1029.8|1035.4|1030.4|1034.4|1029.4|116
1644889800000|2022-02-15 01:50:00|1034.9|1029.9|1034.8|1029.8|1035|1030|1034.1|1029.1|144
1644890100000|2022-02-15 01:55:00|1034.9|1029.9|1035.2|1030.2|1035.3|1030.3|1034.7|1029.7|111
1644890400000|2022-02-15 02:00:00|1035.1|1030.1|1035|1030|1035.3|1030.3|1034.9|1029.9|115
1644890700000|2022-02-15 02:05:00|1035.1|1030.1|1035.9|1030.9|1036|1031|1035|1030|93
1644891000000|2022-02-15 02:10:00|1036|1031|1035.1|1030.1|1036|1031|1035.1|1030.1|23
1644891300000|2022-02-15 02:15:00|1035|1030|1035.2|1030.2|1035.3|1030.3|1034.7|1029.7|43
1644891600000|2022-02-15 02:20:00|1035.1|1030.1|1035.2|1030.2|1035.3|1030.3|1034.8|1029.8|63
1644891900000|2022-02-15 02:25:00|1035.3|1030.3|1035.8|1030.8|1036|1031|1035.1|1030.1|52
1644892200000|2022-02-15 02:30:00|1035.9|1030.9|1036|1031|1036.1|1031.1|1035.3|1030.3|69
1644892500000|2022-02-15 02:35:00|1036.1|1031.1|1038|1033|1038.7|1033.7|1035.6|1030.6|97
1644892800000|2022-02-15 02:40:00|1037.9|1032.9|1037.8|1032.8|1038.8|1033.8|1037.3|1032.3|43
1644893100000|2022-02-15 02:45:00|1037.9|1032.9|1038.2|1033.2|1038.9|1033.9|1037.6|1032.6|68
1644893400000|2022-02-15 02:50:00|1038.3|1033.3|1038.2|1033.2|1038.3|1033.3|1038.1|1033.1|22
1644893700000|2022-02-15 02:55:00|1038.1|1033.1|1038.3|1033.3|1038.3|1033.3|1038|1033|16
1644894000000|2022-02-15 03:00:00|1038.4|1033.4|1037.4|1032.4|1038.4|1033.4|1037.1|1032.1|61
1644894300000|2022-02-15 03:05:00|1037.5|1032.5|1036.7|1031.7|1037.7|1032.7|1036.6|1031.6|73
1644894600000|2022-02-15 03:10:00|1036.6|1031.6|1036.2|1031.2|1036.7|1031.7|1035.8|1030.8|44
1644894900000|2022-02-15 03:15:00|1036|1031|1035.7|1030.7|1036.4|1031.4|1035.4|1030.4|64
1644895200000|2022-02-15 03:20:00|1035.8|1030.8|1036.2|1031.2|1036.6|1031.6|1035.7|1030.7|70
1644895500000|2022-02-15 03:25:00|1036.3|1031.3|1036.4|1031.4|1036.7|1031.7|1036.1|1031.1|58
1644895800000|2022-02-15 03:30:00|1036.3|1031.3|1035.7|1030.7|1036.5|1031.5|1035.6|1030.6|87
1644896100000|2022-02-15 03:35:00|1035.6|1030.6|1035.3|1030.3|1035.7|1030.7|1035.2|1030.2|87
1644896400000|2022-02-15 03:40:00|1035.2|1030.2|1035.5|1030.5|1035.6|1030.6|1035.2|1030.2|35
1644896700000|2022-02-15 03:45:00|1035.4|1030.4|1035.3|1030.3|1035.5|1030.5|1035.3|1030.3|47
1644897000000|2022-02-15 03:50:00|1035.2|1030.2|1035.4|1030.4|1035.7|1030.7|1035.2|1030.2|70
1644897300000|2022-02-15 03:55:00|1035.3|1030.3|1035.3|1030.3|1035.4|1030.4|1035.3|1030.3|11
1644897600000|2022-02-15 04:00:00|1035.2|1030.2|1034.7|1029.7|1035.3|1030.3|1034.7|1029.7|13
1644897900000|2022-02-15 04:05:00|1034.6|1029.6|1035|1030|1035.3|1030.3|1034.2|1029.2|92
1644898200000|2022-02-15 04:10:00|1035.2|1030.2|1035.4|1030.4|1035.5|1030.5|1034.9|1029.9|216
1644898500000|2022-02-15 04:15:00|1035.3|1030.3|1035.9|1030.9|1036|1031|1035.2|1030.2|40
1644898800000|2022-02-15 04:20:00|1036|1031|1036|1031|1036.3|1031.3|1035.9|1030.9|12
1644899100000|2022-02-15 04:25:00|1036.1|1031.1|1035.7|1030.7|1036.1|1031.1|1035.6|1030.6|53
1644899400000|2022-02-15 04:30:00|1035.6|1030.6|1035.6|1030.6|1035.8|1030.8|1035.5|1030.5|53
1644899700000|2022-02-15 04:35:00|1035.5|1030.5|1035.2|1030.2|1035.6|1030.6|1035|1030|22
1644900000000|2022-02-15 04:40:00|1035.3|1030.3|1034.8|1029.8|1035.3|1030.3|1034.7|1029.7|24
1644900300000|2022-02-15 04:45:00|1034.7|1029.7|1034.8|1029.8|1034.9|1029.9|1034.4|1029.4|30
1644900600000|2022-02-15 04:50:00|1034.7|1029.7|1034.7|1029.7|1035|1030|1034.3|1029.3|34
1644900900000|2022-02-15 04:55:00|1034.8|1029.8|1035|1030|1035.1|1030.1|1034.7|1029.7|42
1644901200000|2022-02-15 05:00:00|1034.9|1029.9|1033.9|1028.9|1035|1030|1033.8|1028.8|79
1644901500000|2022-02-15 05:05:00|1033.8|1028.8|1033.5|1028.5|1033.9|1028.9|1032.2|1027.2|102
1644901800000|2022-02-15 05:10:00|1033.4|1028.4|1033.6|1028.6|1034.2|1029.2|1033.4|1028.4|101
1644902100000|2022-02-15 05:15:00|1033.5|1028.5|1033.8|1028.8|1034.1|1029.1|1033.5|1028.5|76
1644902400000|2022-02-15 05:20:00|1033.7|1028.7|1033.6|1028.6|1034.5|1029.5|1033.6|1028.6|113
1644902700000|2022-02-15 05:25:00|1033.9|1028.9|1034.1|1029.1|1034.5|1029.5|1033.9|1028.9|54
1644903000000|2022-02-15 05:30:00|1034.4|1029.4|1034.3|1029.3|1035|1030|1033.9|1028.9|131
1644903300000|2022-02-15 05:35:00|1034.2|1029.2|1032.2|1027.2|1034.6|1029.6|1032.2|1027.2|117
1644903600000|2022-02-15 05:40:00|1032.3|1027.3|1033.1|1028.1|1033.6|1028.6|1032.1|1027.1|187
1644903900000|2022-02-15 05:45:00|1033.2|1028.2|1032.4|1027.4|1033.3|1028.3|1032.3|1027.3|98
1644904200000|2022-02-15 05:50:00|1032.5|1027.5|1033|1028|1034|1029|1032.4|1027.4|114
1644904500000|2022-02-15 05:55:00|1032.9|1027.9|1033.3|1028.3|1033.4|1028.4|1032.4|1027.4|64
1644904800000|2022-02-15 06:00:00|1033.4|1028.4|1033.9|1028.9|1034.1|1029.1|1033.2|1028.2|52
1644905100000|2022-02-15 06:05:00|1033.8|1028.8|1033.4|1028.4|1034.1|1029.1|1033.2|1028.2|58
1644905400000|2022-02-15 06:10:00|1033.5|1028.5|1033.2|1028.2|1034.3|1029.3|1033.1|1028.1|46
1644905700000|2022-02-15 06:15:00|1033.3|1028.3|1034.1|1029.1|1034.8|1029.8|1033.3|1028.3|103
1644906000000|2022-02-15 06:20:00|1034.2|1029.2|1033.7|1028.7|1034.7|1029.7|1033.5|1028.5|58
1644906300000|2022-02-15 06:25:00|1034|1029|1034|1029|1034.1|1029.1|1033.4|1028.4|39
1644906600000|2022-02-15 06:30:00|1033.9|1028.9|1034|1029|1034.2|1029.2|1033.5|1028.5|40
1644906900000|2022-02-15 06:35:00|1033.9|1028.9|1033.5|1028.5|1034|1029|1033.1|1028.1|41
1644907200000|2022-02-15 06:40:00|1033.4|1028.4|1034|1029|1034.4|1029.4|1033.1|1028.1|55
1644907500000|2022-02-15 06:45:00|1033.9|1028.9|1034.3|1029.3|1034.3|1029.3|1033.6|1028.6|80
1644907800000|2022-02-15 06:50:00|1034.4|1029.4|1034.9|1029.9|1035.4|1030.4|1034.4|1029.4|85
1644908100000|2022-02-15 06:55:00|1035|1030|1034.6|1029.6|1035.1|1030.1|1034.3|1029.3|88
1644908400000|2022-02-15 07:00:00|1034.7|1029.7|1034.6|1029.6|1035.2|1030.2|1034.3|1029.3|168
1644908700000|2022-02-15 07:05:00|1034.7|1029.7|1034.6|1029.6|1035|1030|1034.3|1029.3|149
1644909000000|2022-02-15 07:10:00|1034.5|1029.5|1034.4|1029.4|1035|1030|1034.2|1029.2|111
1644909300000|2022-02-15 07:15:00|1034.5|1029.5|1035.5|1030.5|1035.5|1030.5|1034.3|1029.3|84
1644909600000|2022-02-15 07:20:00|1035.6|1030.6|1036.2|1031.2|1036.4|1031.4|1035.4|1030.4|137
1644909900000|2022-02-15 07:25:00|1035.8|1030.8|1035.5|1030.5|1036.2|1031.2|1035.1|1030.1|49
1644910200000|2022-02-15 07:30:00|1035.4|1030.4|1034.5|1029.5|1035.7|1030.7|1034.3|1029.3|307
1644910500000|2022-02-15 07:35:00|1034.4|1029.4|1032.4|1027.4|1034.6|1029.6|1032.4|1027.4|111
1644910800000|2022-02-15 07:40:00|1032.5|1027.5|1034.1|1029.1|1034.3|1029.3|1032.4|1027.4|290
1644911100000|2022-02-15 07:45:00|1034.2|1029.2|1034.6|1029.6|1034.6|1029.6|1033.9|1028.9|243
1644911400000|2022-02-15 07:50:00|1034.7|1029.7|1034|1029|1034.8|1029.8|1033.9|1028.9|152
1644911700000|2022-02-15 07:55:00|1034.1|1029.1|1034.3|1029.3|1035|1030|1033.3|1028.3|268
1644912000000|2022-02-15 08:00:00|1034.1|1029.1|1037.9|1032.9|1037.9|1032.9|1033.8|1028.8|280
1644912300000|2022-02-15 08:05:00|1038|1033|1036.4|1031.4|1038.4|1033.4|1035.6|1030.6|452
1644912600000|2022-02-15 08:10:00|1036.2|1031.2|1033.6|1028.6|1036.8|1031.8|1033.1|1028.1|379
1644912900000|2022-02-15 08:15:00|1033.3|1028.3|1033.4|1028.4|1033.9|1028.9|1032.5|1027.5|217
1644913200000|2022-02-15 08:20:00|1033.5|1028.5|1033.5|1028.5|1035.7|1030.7|1033.3|1028.3|210
1644913500000|2022-02-15 08:25:00|1033.3|1028.3|1032.5|1027.5|1033.9|1028.9|1031.7|1026.7|297
1644913800000|2022-02-15 08:30:00|1032.6|1027.6|1033.9|1028.9|1034.2|1029.2|1032.3|1027.3|229
1644914100000|2022-02-15 08:35:00|1034|1029|1029.8|1024.8|1034.2|1029.2|1029.8|1024.8|181
1644914400000|2022-02-15 08:40:00|1029.9|1024.9|1026.8|1021.8|1030.2|1025.2|1026.8|1021.8|163
1644914700000|2022-02-15 08:45:00|1026.9|1021.9|1027.8|1022.8|1028.3|1023.3|1025.1|1020.1|258
1644915000000|2022-02-15 08:50:00|1027.9|1022.9|1026.8|1021.8|1028.6|1023.6|1026.1|1021.1|221
1644915300000|2022-02-15 08:55:00|1026.7|1021.7|1029.6|1024.6|1030.3|1025.3|1026.4|1021.4|156
1644915600000|2022-02-15 09:00:00|1029.7|1024.7|1027.4|1022.4|1030.9|1025.9|1027.1|1022.1|159
1644915900000|2022-02-15 09:05:00|1027.6|1022.6|1030.8|1025.8|1031|1026|1027.6|1022.6|224
1644916200000|2022-02-15 09:10:00|1030.7|1025.7|1026.9|1021.9|1030.8|1025.8|1026.7|1021.7|193
1644916500000|2022-02-15 09:15:00|1027|1022|1027.6|1022.6|1028.4|1023.4|1026.4|1021.4|170
1644916800000|2022-02-15 09:20:00|1027.5|1022.5|1026.2|1021.2|1027.8|1022.8|1025.9|1020.9|153
1644917100000|2022-02-15 09:25:00|1026.1|1021.1|1027.3|1022.3|1027.6|1022.6|1025.6|1020.6|167
1644917400000|2022-02-15 09:30:00|1027.5|1022.5|1027.6|1022.6|1027.8|1022.8|1026.5|1021.5|165
1644917700000|2022-02-15 09:35:00|1027.7|1022.7|1027.7|1022.7|1028.3|1023.3|1026.7|1021.7|116
1644918000000|2022-02-15 09:40:00|1027.8|1022.8|1027.6|1022.6|1029.3|1024.3|1027.4|1022.4|123
1644918300000|2022-02-15 09:45:00|1027.5|1022.5|1029.3|1024.3|1029.4|1024.4|1027.5|1022.5|143
1644918600000|2022-02-15 09:50:00|1029.2|1024.2|1030.3|1025.3|1030.5|1025.5|1028.8|1023.8|129
1644918900000|2022-02-15 09:55:00|1030.2|1025.2|1029.5|1024.5|1031|1026|1029|1024|101
1644919200000|2022-02-15 10:00:00|1030|1025|1028.1|1023.1|1030.2|1025.2|1028.1|1023.1|151
1644919500000|2022-02-15 10:05:00|1028.4|1023.4|1027.4|1022.4|1028.4|1023.4|1027|1022|95
1644919800000|2022-02-15 10:10:00|1027.3|1022.3|1024.9|1019.9|1027.3|1022.3|1024.8|1019.8|146
1644920100000|2022-02-15 10:15:00|1025|1020|1024.8|1019.8|1026.3|1021.3|1024.8|1019.8|87
1644920400000|2022-02-15 10:20:00|1025|1020|1023.6|1018.6|1025.4|1020.4|1022.8|1017.8|251
1644920700000|2022-02-15 10:25:00|1023.7|1018.7|1026.2|1021.2|1026.7|1021.7|1023.6|1018.6|149
1644921000000|2022-02-15 10:30:00|1026.4|1021.4|1026.6|1021.6|1027.4|1022.4|1025.9|1020.9|95
1644921300000|2022-02-15 10:35:00|1026.7|1021.7|1025.6|1020.6|1028.1|1023.1|1025.6|1020.6|162
1644921600000|2022-02-15 10:40:00|1025.7|1020.7|1026|1021|1026.4|1021.4|1025.5|1020.5|100
1644921900000|2022-02-15 10:45:00|1025.9|1020.9|1026.3|1021.3|1026.6|1021.6|1025.8|1020.8|50
1644922200000|2022-02-15 10:50:00|1026.2|1021.2|1025.3|1020.3|1026.2|1021.2|1024.9|1019.9|111
1644922500000|2022-02-15 10:55:00|1025.4|1020.4|1025.8|1020.8|1026.2|1021.2|1025.3|1020.3|70
1644922800000|2022-02-15 11:00:00|1025.9|1020.9|1027.2|1022.2|1027.7|1022.7|1025.9|1020.9|104
1644923100000|2022-02-15 11:05:00|1027.1|1022.1|1025.5|1020.5|1027.4|1022.4|1025.5|1020.5|57
1644923400000|2022-02-15 11:10:00|1025.6|1020.6|1027.1|1022.1|1027.1|1022.1|1025.5|1020.5|76
1644923700000|2022-02-15 11:15:00|1027.5|1022.5|1025.8|1020.8|1027.5|1022.5|1025.8|1020.8|94
1644924000000|2022-02-15 11:20:00|1025.9|1020.9|1026.3|1021.3|1027.4|1022.4|1025.9|1020.9|61
1644924300000|2022-02-15 11:25:00|1026.1|1021.1|1025.7|1020.7|1026.1|1021.1|1025.1|1020.1|58
1644924600000|2022-02-15 11:30:00|1025.6|1020.6|1023.8|1018.8|1026.7|1021.7|1023.7|1018.7|89
1644924900000|2022-02-15 11:35:00|1023.9|1018.9|1021.7|1016.7|1024.1|1019.1|1021.4|1016.4|140
1644925200000|2022-02-15 11:40:00|1021.3|1016.3|1020.6|1015.6|1021.4|1016.4|1020.2|1015.2|165
1644925500000|2022-02-15 11:45:00|1020.5|1015.5|1018.8|1013.8|1020.7|1015.7|1018.8|1013.8|189
1644925800000|2022-02-15 11:50:00|1018.7|1013.7|1018.9|1013.9|1020.4|1015.9|1017.7|1013.3|140
1644926100000|2022-02-15 11:55:00|1019|1014|1021.6|1016.6|1023.3|1018.3|1018.9|1013.9|154
1644926400000|2022-02-15 12:00:00|1021.7|1016.7|1022.3|1017.3|1022.4|1017.4|1020.1|1015.1|246
1644926700000|2022-02-15 12:05:00|1022.2|1017.2|1023.3|1018.3|1023.5|1018.5|1021.9|1016.9|153
1644927000000|2022-02-15 12:10:00|1023.4|1018.4|1023.1|1018.1|1024.7|1019.7|1022.9|1017.9|131
1644927300000|2022-02-15 12:15:00|1023.2|1018.2|1023.6|1018.6|1023.7|1018.7|1022.5|1017.5|102
1644927600000|2022-02-15 12:20:00|1023.3|1018.3|1023.5|1018.5|1023.7|1018.7|1021.5|1016.5|267
1644927900000|2022-02-15 12:25:00|1023.3|1018.3|1024|1019|1024.3|1019.3|1023|1018|135
1644928200000|2022-02-15 12:30:00|1023.9|1018.9|1021.8|1016.8|1024.4|1019.4|1021.7|1016.7|138
1644928500000|2022-02-15 12:35:00|1021.7|1016.7|1022.8|1017.8|1023.4|1018.4|1020.9|1015.9|135
1644928800000|2022-02-15 12:40:00|1023.5|1018.5|1025|1020|1025.6|1020.6|1023.5|1018.5|140
1644929100000|2022-02-15 12:45:00|1024.9|1019.9|1025.6|1020.6|1025.6|1020.6|1023.7|1018.7|159
1644929400000|2022-02-15 12:50:00|1025.5|1020.5|1027.9|1022.9|1028.8|1023.8|1025.4|1020.4|124
1644929700000|2022-02-15 12:55:00|1028|1023|1027.1|1022.1|1028.2|1023.2|1026.4|1021.4|105
1644930000000|2022-02-15 13:00:00|1026.6|1021.6|1025.8|1020.8|1027.8|1022.8|1023|1018|267
1644930300000|2022-02-15 13:05:00|1025.7|1020.7|1024.5|1019.5|1026|1021|1024.4|1019.4|189
1644930600000|2022-02-15 13:10:00|1024.6|1019.6|1022.5|1017.5|1024.6|1019.6|1021.5|1016.5|224
1644930900000|2022-02-15 13:15:00|1022.7|1017.7|1018.1|1013.1|1022.7|1017.7|1017.6|1012.6|226
1644931200000|2022-02-15 13:20:00|1018|1013|1014.1|1009.1|1018|1013|1010.2|1005.2|429
1644931500000|2022-02-15 13:25:00|1013.8|1008.8|1013.6|1008.6|1015.3|1010.3|1011.4|1006.4|287
1644931800000|2022-02-15 13:30:00|1013.4|1008.4|1015.3|1010.3|1017.7|1012.7|1010.8|1005.8|441
1644932100000|2022-02-15 13:35:00|1015.5|1010.5|1018.5|1013.5|1019.1|1014.1|1015.5|1010.5|352
1644932400000|2022-02-15 13:40:00|1018.7|1013.7|1016.6|1011.6|1020.2|1015.2|1016.2|1011.2|271
1644932700000|2022-02-15 13:45:00|1017|1012|1017.6|1012.6|1018.5|1013.5|1014.7|1009.7|202
1644933000000|2022-02-15 13:50:00|1017.8|1012.8|1015.5|1010.5|1017.8|1012.8|1015.3|1010.3|135
1644933300000|2022-02-15 13:55:00|1015.4|1010.4|1014.4|1009.4|1016.8|1011.8|1014.2|1009.2|161
1644933600000|2022-02-15 14:00:00|1014.5|1009.5|1017|1012|1019.9|1014.9|1014.1|1009.1|291
1644933900000|2022-02-15 14:05:00|1017.1|1012.1|1016.6|1011.6|1019.3|1014.3|1015.8|1010.8|253
1644934200000|2022-02-15 14:10:00|1016.5|1011.5|1017.5|1012.5|1018.7|1013.7|1015.5|1010.5|227
1644934500000|2022-02-15 14:15:00|1017.3|1012.3|1013.6|1008.6|1017.3|1012.3|1013.5|1008.5|216
1644934800000|2022-02-15 14:20:00|1013.7|1008.7|1015.7|1010.7|1016.2|1011.2|1013.6|1008.6|222
1644935100000|2022-02-15 14:25:00|1015.8|1010.8|1016.2|1011.2|1016.8|1011.8|1015.5|1010.5|177
1644935400000|2022-02-15 14:30:00|1016.3|1011.3|1013.3|1008.3|1016.4|1011.4|1012.3|1007.3|384
1644935700000|2022-02-15 14:35:00|1013.1|1008.1|1012.7|1007.7|1013.6|1008.6|1011.2|1006.2|398
1644936000000|2022-02-15 14:40:00|1012.3|1007.3|1014.9|1009.9|1015.4|1010.4|1012.3|1007.3|303
1644936300000|2022-02-15 14:45:00|1014.8|1009.8|1013.3|1008.3|1016.7|1011.7|1013.2|1008.2|301
1644936600000|2022-02-15 14:50:00|1013.5|1008.5|1012.4|1007.4|1013.8|1008.8|1011.9|1006.9|345
1644936900000|2022-02-15 14:55:00|1012.3|1007.3|1012.3|1007.3|1013.2|1008.2|1011.3|1006.3|317
1644937200000|2022-02-15 15:00:00|1012.2|1007.2|1012.2|1007.2|1013.5|1008.5|1010.5|1005.5|328
1644937500000|2022-02-15 15:05:00|1012.3|1007.3|1011.9|1006.9|1012.3|1007.3|1011.1|1006.1|278
1644937800000|2022-02-15 15:10:00|1011.8|1006.8|1016.2|1011.2|1016.6|1011.6|1011.7|1006.7|360
1644938100000|2022-02-15 15:15:00|1016.5|1011.5|1016.9|1011.9|1017.9|1012.9|1015.8|1010.8|264
1644938400000|2022-02-15 15:20:00|1016.8|1011.8|1016.2|1011.2|1017.6|1012.6|1013.9|1008.9|209
1644938700000|2022-02-15 15:25:00|1016|1011|1016.8|1011.8|1018|1013|1015.5|1010.5|235
1644939000000|2022-02-15 15:30:00|1016.9|1011.9|1017.3|1012.3|1018|1013|1016.4|1011.4|216
1644939300000|2022-02-15 15:35:00|1017.5|1012.5|1016.7|1011.7|1018|1013|1016.5|1011.5|185
1644939600000|2022-02-15 15:40:00|1016.8|1011.8|1018|1013|1018.5|1013.5|1016.3|1011.3|138
1644939900000|2022-02-15 15:45:00|1018.1|1013.1|1018.1|1013.1|1018.6|1013.6|1017.2|1012.2|162
1644940200000|2022-02-15 15:50:00|1018|1013|1016.3|1011.3|1018.1|1013.1|1016|1011|152
1644940500000|2022-02-15 15:55:00|1016.5|1011.5|1017.7|1012.7|1018.3|1013.3|1016.2|1011.2|148
1644940800000|2022-02-15 16:00:00|1017.8|1012.8|1021.1|1016.1|1021.5|1016.5|1017.4|1012.4|180
1644941100000|2022-02-15 16:05:00|1021.2|1016.2|1025|1020|1025.6|1020.6|1019.4|1014.4|214
1644941400000|2022-02-15 16:10:00|1025.1|1020.1|1026.5|1021.5|1029.3|1024.3|1024.8|1019.8|345
1644941700000|2022-02-15 16:15:00|1026.6|1021.6|1028.6|1023.6|1029.6|1024.6|1026.1|1021.1|257
1644942000000|2022-02-15 16:20:00|1029.1|1024.1|1027.4|1022.4|1029.5|1024.5|1027.3|1022.3|169
1644942300000|2022-02-15 16:25:00|1027.3|1022.3|1028.2|1023.2|1028.5|1023.5|1027.2|1022.2|158
1644942600000|2022-02-15 16:30:00|1028.3|1023.3|1031.4|1026.4|1031.9|1026.9|1027.7|1022.7|202
1644942900000|2022-02-15 16:35:00|1031.5|1026.5|1030.9|1025.9|1032|1027|1030.4|1025.4|188
1644943200000|2022-02-15 16:40:00|1031|1026|1027.6|1022.6|1031|1026|1027.3|1022.3|201
1644943500000|2022-02-15 16:45:00|1027.8|1022.8|1028.9|1023.9|1029.2|1024.2|1026.2|1021.2|185
1644943800000|2022-02-15 16:50:00|1029|1024|1028.7|1023.7|1029.3|1024.3|1028.2|1023.2|130
1644944100000|2022-02-15 16:55:00|1028.8|1023.8|1029.2|1024.2|1029.5|1024.5|1028.4|1023.4|139
1644944400000|2022-02-15 17:00:00|1029.3|1024.3|1027.7|1022.7|1029.9|1024.9|1027.6|1022.6|116
1644944700000|2022-02-15 17:05:00|1027.5|1022.5|1026.8|1021.8|1027.9|1022.9|1026.1|1021.1|133
1644945000000|2022-02-15 17:10:00|1026.7|1021.7|1026.8|1021.8|1027.3|1022.3|1026.4|1021.4|157
1644945300000|2022-02-15 17:15:00|1026.9|1021.9|1025.8|1020.8|1027.3|1022.3|1025.3|1020.3|150
1644945600000|2022-02-15 17:20:00|1025.7|1020.7|1025.9|1020.9|1027|1022|1025.4|1020.4|134
1644945900000|2022-02-15 17:25:00|1026|1021|1026.4|1021.4|1026.6|1021.6|1025.5|1020.5|135
1644946200000|2022-02-15 17:30:00|1026.7|1021.7|1025.6|1020.6|1027.9|1022.9|1025.6|1020.6|115
1644946500000|2022-02-15 17:35:00|1025.7|1020.7|1024.9|1019.9|1025.8|1020.8|1024.8|1019.8|113
1644946800000|2022-02-15 17:40:00|1024.8|1019.8|1025.4|1020.4|1026.1|1021.1|1024|1019|137
1644947100000|2022-02-15 17:45:00|1025.3|1020.3|1025.2|1020.2|1026.1|1021.1|1025.1|1020.1|123
1644947400000|2022-02-15 17:50:00|1025.3|1020.3|1026|1021|1026.5|1021.5|1025|1020|136
1644947700000|2022-02-15 17:55:00|1026.1|1021.1|1026.1|1021.1|1027.2|1022.2|1025.8|1020.8|170
1644948000000|2022-02-15 18:00:00|1026|1021|1025.4|1020.4|1026.2|1021.2|1024.4|1019.4|283
1644948300000|2022-02-15 18:05:00|1025.5|1020.5|1026.1|1021.1|1026.2|1021.2|1025.3|1020.3|60
1644948600000|2022-02-15 18:10:00|1026.2|1021.2|1026.7|1021.7|1026.7|1021.7|1026.1|1021.1|104
1644948900000|2022-02-15 18:15:00|1026.8|1021.8|1027.4|1022.4|1027.5|1022.5|1026.4|1021.4|137
1644949200000|2022-02-15 18:20:00|1027.5|1022.5|1028.4|1023.4|1028.7|1023.7|1027.4|1022.4|135
1644949500000|2022-02-15 18:25:00|1028.5|1023.5|1029.1|1024.1|1029.3|1024.3|1028.4|1023.4|122
1644949800000|2022-02-15 18:30:00|1029.2|1024.2|1029.3|1024.3|1029.3|1024.3|1028.8|1023.8|79
1644950100000|2022-02-15 18:35:00|1029.4|1024.4|1028.9|1023.9|1029.6|1024.6|1028.6|1023.6|72
1644950400000|2022-02-15 18:40:00|1028.8|1023.8|1029.4|1024.4|1029.7|1024.7|1028.8|1023.8|58
1644950700000|2022-02-15 18:45:00|1029.5|1024.5|1030|1025|1030.1|1025.1|1029.2|1024.2|66
1644951000000|2022-02-15 18:50:00|1029.9|1024.9|1029.9|1024.9|1030.2|1025.2|1029.6|1024.6|65
1644951300000|2022-02-15 18:55:00|1029.8|1024.8|1030|1025|1030.2|1025.2|1029.8|1024.8|54
1644951600000|2022-02-15 19:00:00|1029.9|1024.9|1029.5|1024.5|1030.2|1025.2|1029.2|1024.2|109
1644951900000|2022-02-15 19:05:00|1029.4|1024.4|1029.4|1024.4|1029.5|1024.5|1028.8|1023.8|66
1644952200000|2022-02-15 19:10:00|1029.5|1024.5|1030|1025|1030.3|1025.3|1029.3|1024.3|71
1644952500000|2022-02-15 19:15:00|1030.1|1025.1|1030.7|1025.7|1031.1|1026.1|1030.1|1025.1|54
1644952800000|2022-02-15 19:20:00|1030.6|1025.6|1030.5|1025.5|1030.8|1025.8|1030.5|1025.5|50
1644953100000|2022-02-15 19:25:00|1030.6|1025.6|1030.6|1025.6|1030.7|1025.7|1030.4|1025.4|88
1644953400000|2022-02-15 19:30:00|1030.5|1025.5|1029.6|1024.6|1030.5|1025.5|1029.5|1024.5|89
1644953700000|2022-02-15 19:35:00|1029.7|1024.7|1029.6|1024.6|1030|1025|1029.5|1024.5|29
1644954000000|2022-02-15 19:40:00|1029.5|1024.5|1029.6|1024.6|1030.3|1025.3|1028.5|1023.5|91
1644954300000|2022-02-15 19:45:00|1029.7|1024.7|1029.7|1024.7|1030.1|1025.1|1029.3|1024.3|32
1644954600000|2022-02-15 19:50:00|1029.8|1024.8|1030.2|1025.2|1030.3|1025.3|1029.7|1024.7|60
1644954900000|2022-02-15 19:55:00|1030.3|1025.3|1030.3|1025.3|1030.5|1025.5|1029.9|1024.9|137
1644955200000|2022-02-15 20:00:00|1030.2|1025.2|1031|1026|1031.1|1026.1|1030.2|1025.2|98
1644955500000|2022-02-15 20:05:00|1031.1|1026.1|1030.6|1025.6|1031.1|1026.1|1030.1|1025.1|130
1644955800000|2022-02-15 20:10:00|1030.7|1025.7|1030.9|1025.9|1031|1026|1030.6|1025.6|71
1644956100000|2022-02-15 20:15:00|1030.8|1025.8|1030.8|1025.8|1030.9|1025.9|1030.6|1025.6|92
1644956400000|2022-02-15 20:20:00|1030.7|1025.7|1030.4|1025.4|1031|1026|1030.2|1025.2|107
1644956700000|2022-02-15 20:25:00|1030.5|1025.5|1029.8|1024.8|1030.5|1025.5|1029.7|1024.7|80
1644957000000|2022-02-15 20:30:00|1029.7|1024.7|1029.1|1024.1|1029.9|1024.9|1028.8|1023.8|197
1644957300000|2022-02-15 20:35:00|1029|1024|1028.9|1023.9|1029.8|1024.8|1028.8|1023.8|156
1644957600000|2022-02-15 20:40:00|1028.8|1023.8|1029|1024|1029.1|1024.1|1028.2|1023.2|117
1644957900000|2022-02-15 20:45:00|1028.9|1023.9|1029.3|1024.3|1029.6|1024.6|1028.4|1023.4|144
1644958200000|2022-02-15 20:50:00|1029.5|1024.5|1029.8|1024.8|1030.5|1025.5|1029.3|1024.3|177
1644958500000|2022-02-15 20:55:00|1029.6|1024.6|1029.3|1024.3|1030.2|1025.2|1028.5|1023.5|167
1644958800000|2022-02-15 21:00:00|1029.1|1024.1|1028.5|1023.5|1029.3|1024.3|1028.4|1023.4|175
1644959100000|2022-02-15 21:05:00|1028.4|1023.4|1028.1|1023.1|1028.6|1023.6|1028|1023|74
1644959400000|2022-02-15 21:10:00|1028.2|1023.2|1028.5|1023.5|1028.6|1023.6|1028.1|1023.1|61
1644959700000|2022-02-15 21:15:00|1028.4|1023.4|1028.7|1023.7|1028.7|1023.7|1028.2|1023.2|36
1644960000000|2022-02-15 21:20:00|1028.6|1023.6|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|12
1644960300000|2022-02-15 21:25:00|1028.9|1023.9|1029.2|1024.2|1029.2|1024.2|1028.8|1023.8|42
1644960600000|2022-02-15 21:30:00|1029.3|1024.3|1029.3|1024.3|1029.6|1024.6|1029.2|1024.2|29
1644960900000|2022-02-15 21:35:00|1029.2|1024.2|1029.1|1024.1|1029.5|1024.5|1029.1|1024.1|29
1644961200000|2022-02-15 21:40:00|1029.2|1024.2|1029.4|1024.4|1029.6|1024.6|1029.2|1024.2|49
1644961500000|2022-02-15 21:45:00|1029.5|1024.5|1029.4|1024.4|1029.6|1024.6|1029.1|1024.1|35
1644961800000|2022-02-15 21:50:00|1029.5|1024.5|1029.5|1024.5|1029.5|1024.5|1029.4|1024.4|35
1644962100000|2022-02-15 21:55:00|1029.4|1024.4|1029.6|1024.6|1030.1|1025.1|1029.4|1024.4|56
1644966000000|2022-02-15 23:00:00|1030.1|1025.1|1030|1025|1030.7|1025.7|1030|1025|43
1644966300000|2022-02-15 23:05:00|1030.1|1025.1|1030.5|1025.5|1030.6|1025.6|1030.1|1025.1|29
1644966600000|2022-02-15 23:10:00|1030.6|1025.6|1031.4|1026.4|1031.7|1026.7|1030.4|1025.4|64
1644966900000|2022-02-15 23:15:00|1031.5|1026.5|1031.3|1026.3|1031.7|1026.7|1030.6|1025.6|34
1644967200000|2022-02-15 23:20:00|1031.2|1026.2|1030.2|1025.2|1031.3|1026.3|1030.2|1025.2|58
1644967500000|2022-02-15 23:25:00|1030.3|1025.3|1030.5|1025.5|1030.7|1025.7|1030.2|1025.2|44
1644967800000|2022-02-15 23:30:00|1030.4|1025.4|1030.7|1025.7|1030.8|1025.8|1030.4|1025.4|22
1644968100000|2022-02-15 23:35:00|1030.5|1025.5|1030.2|1025.2|1030.5|1025.5|1030.1|1025.1|34
1644968400000|2022-02-15 23:40:00|1030.3|1025.3|1030.2|1025.2|1030.3|1025.3|1030|1025|42
1644968700000|2022-02-15 23:45:00|1030|1025|1029.2|1024.2|1030.5|1025.5|1029.2|1024.2|105
1644969000000|2022-02-15 23:50:00|1029|1024|1029.3|1024.3|1029.5|1024.5|1028.6|1023.6|55
1644969300000|2022-02-15 23:55:00|1029.4|1024.4|1029.6|1024.6|1029.9|1024.9|1029.4|1024.4|44
1644969600000|2022-02-16 00:00:00|1029.5|1024.5|1029.5|1024.5|1029.8|1024.8|1029.4|1024.4|64
1644969900000|2022-02-16 00:05:00|1029.6|1024.6|1029.7|1024.7|1029.7|1024.7|1029.2|1024.2|37
1644970200000|2022-02-16 00:10:00|1029.6|1024.6|1028.8|1023.8|1029.8|1024.8|1028.7|1023.7|24
1644970500000|2022-02-16 00:15:00|1028.9|1023.9|1029|1024|1029.1|1024.1|1028.7|1023.7|49
1644970800000|2022-02-16 00:20:00|1028.9|1023.9|1028.4|1023.4|1028.9|1023.9|1028.4|1023.4|29
1644971100000|2022-02-16 00:25:00|1028.5|1023.5|1028.3|1023.3|1028.6|1023.6|1028.3|1023.3|37
1644971400000|2022-02-16 00:30:00|1028.4|1023.4|1028.1|1023.1|1028.5|1023.5|1028.1|1023.1|10
1644971700000|2022-02-16 00:35:00|1028.2|1023.2|1028.6|1023.6|1028.8|1023.8|1028.1|1023.1|43
1644972000000|2022-02-16 00:40:00|1028.5|1023.5|1029.1|1024.1|1029.1|1024.1|1028.1|1023.1|30
1644972300000|2022-02-16 00:45:00|1029|1024|1029.2|1024.2|1029.5|1024.5|1029|1024|26
1644972600000|2022-02-16 00:50:00|1029.1|1024.1|1029.1|1024.1|1029.5|1024.5|1028.6|1023.6|52
1644972900000|2022-02-16 00:55:00|1029|1024|1028.9|1023.9|1029.1|1024.1|1028.8|1023.8|42
1644973200000|2022-02-16 01:00:00|1028.8|1023.8|1027.2|1022.2|1028.8|1023.8|1027|1022|117
1644973500000|2022-02-16 01:05:00|1027.3|1022.3|1027.2|1022.2|1027.7|1022.7|1027.1|1022.1|95
1644973800000|2022-02-16 01:10:00|1027.3|1022.3|1027.4|1022.4|1028.1|1023.1|1027.2|1022.2|66
1644974100000|2022-02-16 01:15:00|1027.6|1022.6|1027.2|1022.2|1028|1023|1027.2|1022.2|99
1644974400000|2022-02-16 01:20:00|1027.3|1022.3|1028.5|1023.5|1029.9|1025.8|1027.3|1022.3|35
1644974700000|2022-02-16 01:25:00|1028.4|1023.4|1027.5|1022.5|1028.4|1023.4|1027.5|1022.5|38
1644975000000|2022-02-16 01:30:00|1027.6|1022.6|1026.8|1021.8|1027.6|1022.6|1026.8|1021.8|113
1644975300000|2022-02-16 01:35:00|1026.9|1021.9|1027.1|1022.1|1027.6|1022.6|1026.7|1021.7|39
1644975600000|2022-02-16 01:40:00|1027.2|1022.2|1027.2|1022.2|1027.6|1022.6|1027|1022|59
1644975900000|2022-02-16 01:45:00|1027.1|1022.1|1027.7|1022.7|1027.9|1022.9|1027.1|1022.1|46
1644976200000|2022-02-16 01:50:00|1027.6|1022.6|1027.9|1022.9|1028.2|1023.2|1027.6|1022.6|63
1644976500000|2022-02-16 01:55:00|1027.8|1022.8|1028|1023|1028.4|1023.4|1027.6|1022.6|89
1644976800000|2022-02-16 02:00:00|1027.9|1022.9|1027.7|1022.7|1028.1|1023.1|1027.5|1022.5|74
1644977100000|2022-02-16 02:05:00|1027.8|1022.8|1028.5|1023.5|1028.7|1023.7|1027.7|1022.7|214
1644977400000|2022-02-16 02:10:00|1028.4|1023.4|1028.1|1023.1|1028.5|1023.5|1027.7|1022.7|85
1644977700000|2022-02-16 02:15:00|1028.3|1023.3|1028.6|1023.6|1028.7|1023.7|1028.1|1023.1|36
1644978000000|2022-02-16 02:20:00|1028.5|1023.5|1028.3|1023.3|1028.8|1023.8|1028.3|1023.3|52
1644978300000|2022-02-16 02:25:00|1028.4|1023.4|1028.2|1023.2|1028.5|1023.5|1028.2|1023.2|27
1644978600000|2022-02-16 02:30:00|1028.3|1023.3|1027.6|1022.6|1028.4|1023.4|1027.5|1022.5|43
1644978900000|2022-02-16 02:35:00|1027.5|1022.5|1027.5|1022.5|1027.7|1022.7|1027.5|1022.5|26
1644979200000|2022-02-16 02:40:00|1027.6|1022.6|1027.5|1022.5|1027.6|1022.6|1027.4|1022.4|18
1644979500000|2022-02-16 02:45:00|1027.6|1022.6|1027.7|1022.7|1028.1|1023.1|1027.5|1022.5|68
1644979800000|2022-02-16 02:50:00|1027.8|1022.8|1028|1023|1028.1|1023.1|1027.4|1022.4|82
1644980100000|2022-02-16 02:55:00|1027.9|1022.9|1028.1|1023.1|1028.6|1023.6|1027.9|1022.9|90
1644980400000|2022-02-16 03:00:00|1027.8|1022.8|1029.3|1024.3|1029.3|1024.3|1027.8|1022.8|41
1644980700000|2022-02-16 03:05:00|1029.2|1024.2|1029|1024|1029.3|1024.3|1028.8|1023.8|46
1644981000000|2022-02-16 03:10:00|1029.1|1024.1|1028.6|1023.6|1029.1|1024.1|1028.5|1023.5|43
1644981300000|2022-02-16 03:15:00|1028.5|1023.5|1028.8|1023.8|1028.8|1023.8|1028.2|1023.2|23
1644981600000|2022-02-16 03:20:00|1028.7|1023.7|1029|1024|1029|1024|1028.5|1023.5|30
1644981900000|2022-02-16 03:25:00|1028.9|1023.9|1029.4|1024.4|1029.5|1024.5|1028.8|1023.8|47
1644982200000|2022-02-16 03:30:00|1029.3|1024.3|1029.3|1024.3|1029.5|1024.5|1028.8|1023.8|36
1644982500000|2022-02-16 03:35:00|1029.4|1024.4|1029.6|1024.6|1029.8|1024.8|1029.1|1024.1|23
1644982800000|2022-02-16 03:40:00|1029.7|1024.7|1030.9|1025.9|1031|1026|1029.5|1024.5|36
1644983100000|2022-02-16 03:45:00|1031.2|1026.2|1032|1027|1032.2|1027.2|1031.2|1026.2|37
1644983400000|2022-02-16 03:50:00|1031.9|1026.9|1032.2|1027.2|1032.3|1027.3|1031.9|1026.9|36
1644983700000|2022-02-16 03:55:00|1032.1|1027.1|1032.5|1027.5|1032.7|1027.7|1032|1027|39
1644984000000|2022-02-16 04:00:00|1032.6|1027.6|1032.6|1027.6|1032.7|1027.7|1032.1|1027.1|110
1644984300000|2022-02-16 04:05:00|1032.4|1027.4|1032.4|1027.4|1032.5|1027.5|1032.2|1027.2|49
1644984600000|2022-02-16 04:10:00|1032.3|1027.3|1033|1028|1033|1028|1032.1|1027.1|18
1644984900000|2022-02-16 04:15:00|1032.9|1027.9|1032.8|1027.8|1033.1|1028.1|1032.8|1027.8|32
1644985200000|2022-02-16 04:20:00|1032.9|1027.9|1032.1|1027.1|1032.9|1027.9|1032|1027|21
1644985500000|2022-02-16 04:25:00|1032|1027|1031.7|1026.7|1032.2|1027.2|1031.7|1026.7|39
1644985800000|2022-02-16 04:30:00|1032|1027|1032.1|1027.1|1032.2|1027.2|1031.9|1026.9|10
1644986100000|2022-02-16 04:35:00|1032.2|1027.2|1032.5|1027.5|1032.6|1027.6|1032|1027|44
1644986400000|2022-02-16 04:40:00|1032.6|1027.6|1032.6|1027.6|1032.7|1027.7|1032.4|1027.4|27
1644986700000|2022-02-16 04:45:00|1032.5|1027.5|1032.6|1027.6|1032.6|1027.6|1032.5|1027.5|30
1644987000000|2022-02-16 04:50:00|1032.5|1027.5|1032.6|1027.6|1032.7|1027.7|1032.4|1027.4|9
1644987300000|2022-02-16 04:55:00|1032.7|1027.7|1032.5|1027.5|1032.8|1027.8|1032.4|1027.4|28
1644987600000|2022-02-16 05:00:00|1032.4|1027.4|1032.5|1027.5|1032.7|1027.7|1032.3|1027.3|35
1644987900000|2022-02-16 05:05:00|1032.6|1027.6|1032.4|1027.4|1032.6|1027.6|1032.2|1027.2|17
1644988200000|2022-02-16 05:10:00|1032.5|1027.5|1031.9|1026.9|1032.5|1027.5|1031.7|1026.7|44
1644988500000|2022-02-16 05:15:00|1031.8|1026.8|1031.1|1026.1|1032|1027|1031|1026|52
1644988800000|2022-02-16 05:20:00|1031|1026|1031.7|1026.7|1031.7|1026.7|1030.7|1025.7|18
1644989100000|2022-02-16 05:25:00|1031.8|1026.8|1031.5|1026.5|1031.9|1026.9|1031.4|1026.4|28
1644989400000|2022-02-16 05:30:00|1031.6|1026.6|1032|1027|1032.5|1027.5|1031.3|1026.3|92
1644989700000|2022-02-16 05:35:00|1032.1|1027.1|1032.4|1027.4|1032.6|1027.6|1032.1|1027.1|40
1644990000000|2022-02-16 05:40:00|1032.5|1027.5|1032.3|1027.3|1032.6|1027.6|1032.2|1027.2|55
1644990300000|2022-02-16 05:45:00|1032.4|1027.4|1032.5|1027.5|1032.7|1027.7|1032.1|1027.1|66
1644990600000|2022-02-16 05:50:00|1032.6|1027.6|1032.2|1027.2|1032.8|1027.8|1032|1027|66
1644990900000|2022-02-16 05:55:00|1032.1|1027.1|1031.5|1026.5|1032.2|1027.2|1031.5|1026.5|53
1644991200000|2022-02-16 06:00:00|1031.6|1026.6|1031.5|1026.5|1031.9|1026.9|1031.1|1026.1|102
1644991500000|2022-02-16 06:05:00|1031.3|1026.3|1030.6|1025.6|1031.4|1026.4|1030.3|1025.3|51
1644991800000|2022-02-16 06:10:00|1030.8|1025.8|1030.8|1025.8|1031.2|1026.2|1030.6|1025.6|47
1644992100000|2022-02-16 06:15:00|1030.9|1025.9|1031|1026|1031.3|1026.3|1030.6|1025.6|58
1644992400000|2022-02-16 06:20:00|1031.2|1026.2|1031.7|1026.7|1031.8|1026.8|1031.1|1026.1|54
1644992700000|2022-02-16 06:25:00|1031.8|1026.8|1031|1026|1031.9|1026.9|1030.9|1025.9|67
1644993000000|2022-02-16 06:30:00|1030.9|1025.9|1031.4|1026.4|1031.5|1026.5|1030.9|1025.9|53
1644993300000|2022-02-16 06:35:00|1031.3|1026.3|1031.4|1026.4|1031.5|1026.5|1031.1|1026.1|46
1644993600000|2022-02-16 06:40:00|1031.5|1026.5|1031.6|1026.6|1031.9|1026.9|1031.5|1026.5|54
1644993900000|2022-02-16 06:45:00|1031.7|1026.7|1031.5|1026.5|1031.7|1026.7|1031.4|1026.4|21
1644994200000|2022-02-16 06:50:00|1031.4|1026.4|1031.6|1026.6|1031.8|1026.8|1031.3|1026.3|47
1644994500000|2022-02-16 06:55:00|1031.7|1026.7|1031.2|1026.2|1031.9|1026.9|1030.8|1025.8|64
1644994800000|2022-02-16 07:00:00|1031.1|1026.1|1031.5|1026.5|1032|1027|1031|1026|127
1644995100000|2022-02-16 07:05:00|1031.7|1026.7|1031.8|1026.8|1031.8|1026.8|1031.3|1026.3|64
1644995400000|2022-02-16 07:10:00|1031.7|1026.7|1031.7|1026.7|1031.9|1026.9|1031.4|1026.4|74
1644995700000|2022-02-16 07:15:00|1031.4|1026.4|1030.3|1025.3|1031.5|1026.5|1030.3|1025.3|71
1644996000000|2022-02-16 07:20:00|1030.4|1025.4|1030.3|1025.3|1030.6|1025.6|1030.2|1025.2|108
1644996300000|2022-02-16 07:25:00|1030|1025|1030.4|1025.4|1030.5|1025.5|1029.8|1024.8|59
1644996600000|2022-02-16 07:30:00|1030.3|1025.3|1030.4|1025.4|1030.4|1025.4|1029.8|1024.8|64
1644996900000|2022-02-16 07:35:00|1030.3|1025.3|1031.4|1026.4|1031.5|1026.5|1030.3|1025.3|42
1644997200000|2022-02-16 07:40:00|1031.5|1026.5|1031.1|1026.1|1031.9|1026.9|1031|1026|73
1644997500000|2022-02-16 07:45:00|1031.2|1026.2|1031.3|1026.3|1031.5|1026.5|1031.1|1026.1|77
1644997800000|2022-02-16 07:50:00|1031.2|1026.2|1031|1026|1031.2|1026.2|1030.8|1025.8|41
1644998100000|2022-02-16 07:55:00|1031.1|1026.1|1031.5|1026.5|1032.6|1027.6|1030.9|1025.9|80
1644998400000|2022-02-16 08:00:00|1031.6|1026.6|1031|1026|1032.8|1027.8|1030.5|1025.5|162
1644998700000|2022-02-16 08:05:00|1030.9|1025.9|1033|1028|1033.1|1028.1|1030.8|1025.8|94
1644999000000|2022-02-16 08:10:00|1033.1|1028.1|1033.2|1028.2|1033.4|1028.4|1032.8|1027.8|113
1644999300000|2022-02-16 08:15:00|1033.3|1028.3|1033.3|1028.3|1033.6|1028.6|1033|1028|153
1644999600000|2022-02-16 08:20:00|1033.4|1028.4|1034|1029|1034.6|1029.6|1033.4|1028.4|161
1644999900000|2022-02-16 08:25:00|1033.9|1028.9|1033.3|1028.3|1034.2|1029.2|1033|1028|129
1645000200000|2022-02-16 08:30:00|1033.4|1028.4|1033.5|1028.5|1033.6|1028.6|1032|1027|102
1645000500000|2022-02-16 08:35:00|1033.6|1028.6|1033.1|1028.1|1033.9|1028.9|1032.3|1027.3|142
1645000800000|2022-02-16 08:40:00|1033.2|1028.2|1033.7|1028.7|1034.1|1029.1|1032.8|1027.8|144
1645001100000|2022-02-16 08:45:00|1033.8|1028.8|1035.3|1030.3|1035.5|1030.5|1033.3|1028.3|114
1645001400000|2022-02-16 08:50:00|1035.4|1030.4|1035.4|1030.4|1035.6|1030.6|1034.8|1029.8|148
1645001700000|2022-02-16 08:55:00|1035.2|1030.2|1035.6|1030.6|1036|1031|1035.1|1030.1|124
1645002000000|2022-02-16 09:00:00|1035.8|1030.8|1035.4|1030.4|1036.5|1031.5|1035.3|1030.3|105
1645002300000|2022-02-16 09:05:00|1035.3|1030.3|1033.8|1028.8|1035.6|1030.6|1032.9|1027.9|153
1645002600000|2022-02-16 09:10:00|1033.6|1028.6|1035.5|1030.5|1035.6|1030.6|1033|1028|152
1645002900000|2022-02-16 09:15:00|1035.4|1030.4|1035|1030|1035.5|1030.5|1034.7|1029.7|141
1645003200000|2022-02-16 09:20:00|1034.9|1029.9|1035|1030|1035.1|1030.1|1034.3|1029.3|152
1645003500000|2022-02-16 09:25:00|1035.1|1030.1|1036|1031|1036.1|1031.1|1035.1|1030.1|117
1645003800000|2022-02-16 09:30:00|1036.1|1031.1|1037.1|1032.1|1037.9|1032.9|1036|1031|130
1645004100000|2022-02-16 09:35:00|1037.2|1032.2|1036.8|1031.8|1037.3|1032.3|1036.5|1031.5|143
1645004400000|2022-02-16 09:40:00|1036.7|1031.7|1036.3|1031.3|1037.4|1032.4|1035.9|1030.9|62
1645004700000|2022-02-16 09:45:00|1036.4|1031.4|1037.5|1032.5|1038.7|1033.7|1036.4|1031.4|117
1645005000000|2022-02-16 09:50:00|1037.6|1032.6|1037.3|1032.3|1038.2|1033.2|1037.2|1032.2|100
1645005300000|2022-02-16 09:55:00|1037.4|1032.4|1036.9|1031.9|1037.6|1032.6|1036.5|1031.5|134
1645005600000|2022-02-16 10:00:00|1036.8|1031.8|1036.9|1031.9|1037.3|1032.3|1035.7|1030.7|118
1645005900000|2022-02-16 10:05:00|1037|1032|1037.7|1032.7|1037.9|1032.9|1036.6|1031.6|100
1645006200000|2022-02-16 10:10:00|1037.8|1032.8|1037.6|1032.6|1038|1033|1037.4|1032.4|101
1645006500000|2022-02-16 10:15:00|1037.8|1032.8|1036.2|1031.2|1037.9|1032.9|1036.2|1031.2|101
1645006800000|2022-02-16 10:20:00|1036.1|1031.1|1034.3|1029.3|1036.1|1031.1|1034|1029|77
1645007100000|2022-02-16 10:25:00|1034.4|1029.4|1035|1030|1035.5|1030.5|1034.4|1029.4|159
1645007400000|2022-02-16 10:30:00|1035.1|1030.1|1036|1031|1036|1031|1034.5|1029.5|123
1645007700000|2022-02-16 10:35:00|1035.9|1030.9|1035.4|1030.4|1036.1|1031.1|1035.2|1030.2|75
1645008000000|2022-02-16 10:40:00|1035.5|1030.5|1034.8|1029.8|1035.7|1030.7|1034.5|1029.5|99
1645008300000|2022-02-16 10:45:00|1034.9|1029.9|1034.7|1029.7|1034.9|1029.9|1034.3|1029.3|72
1645008600000|2022-02-16 10:50:00|1034.6|1029.6|1036.1|1031.1|1036.6|1031.6|1034.6|1029.6|59
1645008900000|2022-02-16 10:55:00|1035.9|1030.9|1036.9|1031.9|1037.1|1032.1|1035.9|1030.9|62
1645009200000|2022-02-16 11:00:00|1036.8|1031.8|1037.3|1032.3|1037.7|1032.7|1035.8|1030.8|95
1645009500000|2022-02-16 11:05:00|1037.4|1032.4|1037|1032|1037.5|1032.5|1036.4|1031.4|105
1645009800000|2022-02-16 11:10:00|1037.1|1032.1|1037|1032|1037.9|1032.9|1036.9|1031.9|69
1645010100000|2022-02-16 11:15:00|1037.1|1032.1|1037.2|1032.2|1037.7|1032.7|1037|1032|111
1645010400000|2022-02-16 11:20:00|1037.3|1032.3|1038.1|1033.1|1038.2|1033.2|1037.3|1032.3|100
1645010700000|2022-02-16 11:25:00|1038.2|1033.2|1038.4|1033.4|1038.4|1033.4|1037.6|1032.6|100
1645011000000|2022-02-16 11:30:00|1038.5|1033.5|1038.9|1033.9|1039.5|1034.5|1038.1|1033.1|89
1645011300000|2022-02-16 11:35:00|1038.7|1033.7|1039.3|1034.3|1039.4|1034.4|1038.6|1033.6|83
1645011600000|2022-02-16 11:40:00|1039.4|1034.4|1038.3|1033.3|1039.6|1034.6|1038.3|1033.3|63
1645011900000|2022-02-16 11:45:00|1038.2|1033.2|1038.1|1033.1|1038.8|1033.8|1037.9|1032.9|75
1645012200000|2022-02-16 11:50:00|1038|1033|1037.5|1032.5|1038.4|1033.4|1037.5|1032.5|55
1645012500000|2022-02-16 11:55:00|1037.6|1032.6|1037.9|1032.9|1038.2|1033.2|1037.4|1032.4|57
1645012800000|2022-02-16 12:00:00|1037.8|1032.8|1037.4|1032.4|1037.8|1032.8|1037.2|1032.2|109
1645013100000|2022-02-16 12:05:00|1037.3|1032.3|1037.2|1032.2|1037.8|1032.8|1037|1032|54
1645013400000|2022-02-16 12:10:00|1037.3|1032.3|1037.4|1032.4|1037.5|1032.5|1036.9|1031.9|48
1645013700000|2022-02-16 12:15:00|1037.5|1032.5|1037.4|1032.4|1037.5|1032.5|1036.9|1031.9|48
1645014000000|2022-02-16 12:20:00|1037.5|1032.5|1037.7|1032.7|1038.5|1033.5|1037.2|1032.2|106
1645014300000|2022-02-16 12:25:00|1037.8|1032.8|1038.3|1033.3|1038.4|1033.4|1037.6|1032.6|108
1645014600000|2022-02-16 12:30:00|1038.2|1033.2|1037|1032|1038.2|1033.2|1036.3|1031.3|121
1645014900000|2022-02-16 12:35:00|1036.9|1031.9|1036.4|1031.4|1037.3|1032.3|1035.8|1030.8|119
1645015200000|2022-02-16 12:40:00|1036.5|1031.5|1033.7|1028.7|1036.5|1031.5|1033.7|1028.7|129
1645015500000|2022-02-16 12:45:00|1034.1|1029.1|1035.1|1030.1|1035.1|1030.1|1033.6|1028.6|96
1645015800000|2022-02-16 12:50:00|1035.2|1030.2|1033.7|1028.7|1035.8|1030.8|1033.2|1028.2|75
1645016100000|2022-02-16 12:55:00|1033.8|1028.8|1034.1|1029.1|1034.6|1029.6|1032.7|1027.7|165
1645016400000|2022-02-16 13:00:00|1034.4|1029.4|1031.6|1026.6|1034.6|1029.6|1030.7|1025.7|174
1645016700000|2022-02-16 13:05:00|1031.5|1026.5|1031.7|1026.7|1032.2|1027.2|1030.9|1025.9|156
1645017000000|2022-02-16 13:10:00|1031.8|1026.8|1032.2|1027.2|1032.7|1027.7|1031.7|1026.7|123
1645017300000|2022-02-16 13:15:00|1032.4|1027.4|1033.9|1028.9|1034.5|1029.5|1032.1|1027.1|145
1645017600000|2022-02-16 13:20:00|1033.8|1028.8|1040.5|1035.5|1041.3|1036.3|1033.8|1028.8|245
1645017900000|2022-02-16 13:25:00|1040.4|1035.4|1044.2|1033.2|1044.2|1037.5|1040.4|1032.3|230
1645018200000|2022-02-16 13:30:00|1044.5|1033.5|1041.2|1036.2|1044.9|1037.7|1040.1|1030.7|330
1645018500000|2022-02-16 13:35:00|1041.1|1036.1|1042.7|1037.7|1043|1038|1040.6|1035.6|160
1645018800000|2022-02-16 13:40:00|1042.5|1037.5|1042.7|1037.7|1043.1|1038.1|1040.7|1035.7|260
1645019100000|2022-02-16 13:45:00|1042.8|1037.8|1044.8|1039.8|1046|1041|1042.5|1037.5|261
1645019400000|2022-02-16 13:50:00|1044.7|1039.7|1045.1|1040.1|1045.3|1040.3|1044.2|1039.2|226
1645019700000|2022-02-16 13:55:00|1045.2|1040.2|1046.4|1041.4|1047.5|1042.5|1044.3|1039.3|229
1645020000000|2022-02-16 14:00:00|1046.8|1041.8|1045.7|1040.7|1046.9|1041.9|1044.7|1039.7|260
1645020300000|2022-02-16 14:05:00|1045.8|1040.8|1044.8|1039.8|1045.8|1040.8|1044.3|1039.3|179
1645020600000|2022-02-16 14:10:00|1044.9|1039.9|1046.9|1041.9|1047.4|1042.4|1044.9|1039.9|168
1645020900000|2022-02-16 14:15:00|1046.7|1041.7|1046.3|1041.3|1046.7|1041.7|1045.1|1040.1|173
1645021200000|2022-02-16 14:20:00|1046.4|1041.4|1046.5|1041.5|1047|1042|1045.8|1040.8|190
1645021500000|2022-02-16 14:25:00|1046.6|1041.6|1047.3|1042.3|1047.5|1042.5|1046.2|1041.2|127
1645021800000|2022-02-16 14:30:00|1047.4|1042.4|1051.3|1046.3|1052.3|1047.3|1046.9|1041.9|418
1645022100000|2022-02-16 14:35:00|1051.4|1046.4|1054.4|1049.4|1056.1|1051.1|1051.2|1046.2|496
1645022400000|2022-02-16 14:40:00|1054.5|1049.5|1053.7|1048.7|1055.2|1050.2|1053.1|1048.1|387
1645022700000|2022-02-16 14:45:00|1053.6|1048.6|1052.4|1047.4|1054.1|1049.1|1052.4|1047.4|287
1645023000000|2022-02-16 14:50:00|1052.2|1047.2|1053.7|1048.7|1054.1|1049.1|1051.3|1046.3|295
1645023300000|2022-02-16 14:55:00|1053.8|1048.8|1053|1048|1054|1049|1053|1048|240
1645023600000|2022-02-16 15:00:00|1053.1|1048.1|1053.4|1048.4|1055.4|1050.4|1052.9|1047.9|294
1645023900000|2022-02-16 15:05:00|1053.5|1048.5|1052.5|1047.5|1054.7|1049.7|1052.3|1047.3|266
1645024200000|2022-02-16 15:10:00|1052.4|1047.4|1050.9|1045.9|1053.8|1048.8|1049.3|1044.3|192
1645024500000|2022-02-16 15:15:00|1051|1046|1051|1046|1051.4|1046.4|1048.6|1043.6|266
1645024800000|2022-02-16 15:20:00|1051.1|1046.1|1050.7|1045.7|1052.7|1047.7|1050.6|1045.6|226
1645025100000|2022-02-16 15:25:00|1050.8|1045.8|1051.4|1046.4|1052.5|1047.5|1050|1045|188
1645025400000|2022-02-16 15:30:00|1051.5|1046.5|1054.4|1049.4|1054.4|1049.4|1051.4|1046.4|202
1645025700000|2022-02-16 15:35:00|1054.5|1049.5|1055.7|1050.7|1056.1|1051.1|1053.7|1048.7|267
1645026000000|2022-02-16 15:40:00|1055.8|1050.8|1058.7|1053.7|1059.2|1054.2|1055.1|1050.1|277
1645026300000|2022-02-16 15:45:00|1058.6|1053.6|1058.5|1053.5|1058.9|1053.9|1057.6|1052.6|267
1645026600000|2022-02-16 15:50:00|1058.4|1053.4|1059|1054|1059.7|1054.7|1058.1|1053.1|294
1645026900000|2022-02-16 15:55:00|1059.1|1054.1|1060.4|1055.4|1060.7|1055.7|1058.6|1053.6|252
1645027200000|2022-02-16 16:00:00|1060.3|1055.3|1061|1056|1061.6|1056.6|1059.8|1054.8|197
1645027500000|2022-02-16 16:05:00|1061.1|1056.1|1059.7|1054.7|1061.5|1056.5|1058.7|1053.7|249
1645027800000|2022-02-16 16:10:00|1059.8|1054.8|1060.6|1055.6|1061.9|1056.9|1059.4|1054.4|163
1645028100000|2022-02-16 16:15:00|1060.5|1055.5|1059.2|1054.2|1061.4|1056.4|1059.1|1054.1|203
1645028400000|2022-02-16 16:20:00|1059.1|1054.1|1060.7|1055.7|1060.9|1055.9|1058.6|1053.6|136
1645028700000|2022-02-16 16:25:00|1060.8|1055.8|1060.9|1055.9|1061.6|1056.6|1059.8|1054.8|110
1645029000000|2022-02-16 16:30:00|1061.2|1056.2|1062.6|1057.6|1063.5|1058.5|1060.8|1055.8|187
1645029300000|2022-02-16 16:35:00|1062.7|1057.7|1063.5|1058.5|1063.6|1058.6|1061.8|1056.8|206
1645029600000|2022-02-16 16:40:00|1063.7|1058.7|1061|1056|1063.9|1058.9|1060.3|1055.3|174
1645029900000|2022-02-16 16:45:00|1060.9|1055.9|1063.3|1058.3|1063.3|1058.3|1060.1|1055.1|211
1645030200000|2022-02-16 16:50:00|1063.2|1058.2|1062.4|1057.4|1063.4|1058.4|1061.9|1056.9|120
1645030500000|2022-02-16 16:55:00|1062.6|1057.6|1062.5|1057.5|1064|1059|1061.3|1056.3|158
1645030800000|2022-02-16 17:00:00|1062.4|1057.4|1064.8|1059.8|1065|1060|1061.8|1056.8|164
1645031100000|2022-02-16 17:05:00|1064.9|1059.9|1066.3|1061.3|1066.5|1061.5|1064.8|1059.8|157
1645031400000|2022-02-16 17:10:00|1066.4|1061.4|1065.6|1060.6|1067.5|1062.5|1064.7|1059.7|251
1645031700000|2022-02-16 17:15:00|1065.7|1060.7|1065|1060|1066.4|1061.4|1065|1060|168
1645032000000|2022-02-16 17:20:00|1065.1|1060.1|1064.3|1059.3|1065.1|1060.1|1063.9|1058.9|110
1645032300000|2022-02-16 17:25:00|1064.4|1059.4|1065.1|1060.1|1066.5|1061.5|1064.3|1059.3|220
1645032600000|2022-02-16 17:30:00|1065.2|1060.2|1065.3|1060.3|1065.8|1060.8|1064.3|1059.3|208
1645032900000|2022-02-16 17:35:00|1065.1|1060.1|1064.7|1059.7|1065.7|1060.7|1063.9|1058.9|147
1645033200000|2022-02-16 17:40:00|1064.8|1059.8|1065.3|1060.3|1065.8|1060.8|1064.7|1059.7|95
1645033500000|2022-02-16 17:45:00|1065.2|1060.2|1070.1|1065.1|1070.2|1065.2|1065.2|1060.2|103
1645033800000|2022-02-16 17:50:00|1070.2|1065.2|1067.4|1062.4|1070.4|1065.4|1067|1062|191
1645034100000|2022-02-16 17:55:00|1067.3|1062.3|1065.9|1060.9|1067.5|1062.5|1065.4|1060.4|169
1645034400000|2022-02-16 18:00:00|1066|1061|1065.9|1060.9|1068.1|1063.1|1065.7|1060.7|219
1645034700000|2022-02-16 18:05:00|1065.8|1060.8|1068.2|1063.2|1068.3|1063.3|1065.5|1060.5|184
1645035000000|2022-02-16 18:10:00|1068.1|1063.1|1068|1063|1068.7|1063.7|1067|1062|98
1645035300000|2022-02-16 18:15:00|1067.9|1062.9|1068|1063|1068|1063|1067.4|1062.4|113
1645035600000|2022-02-16 18:20:00|1068.1|1063.1|1067.9|1062.9|1068.5|1063.5|1067.8|1062.8|136
1645035900000|2022-02-16 18:25:00|1067.8|1062.8|1067.7|1062.7|1068.1|1063.1|1067.4|1062.4|123
1645036200000|2022-02-16 18:30:00|1067.6|1062.6|1066.2|1061.2|1068.3|1063.3|1066.2|1061.2|177
1645036500000|2022-02-16 18:35:00|1066.1|1061.1|1066.4|1061.4|1066.7|1061.7|1065.9|1060.9|104
1645036800000|2022-02-16 18:40:00|1066.3|1061.3|1066|1061|1066.3|1061.3|1065.5|1060.5|147
1645037100000|2022-02-16 18:45:00|1065.9|1060.9|1065.8|1060.8|1066.2|1061.2|1065.5|1060.5|140
1645037400000|2022-02-16 18:50:00|1065.7|1060.7|1063.3|1058.3|1066.1|1061.1|1062.3|1057.3|226
1645037700000|2022-02-16 18:55:00|1063.5|1058.5|1065.2|1054.2|1065.2|1058.5|1062|1051.1|92
1645038000000|2022-02-16 19:00:00|1065.3|1054.3|1065.2|1060.2|1068.2|1060.3|1060.9|1054.3|376
1645038300000|2022-02-16 19:05:00|1065.3|1060.3|1068.6|1063.6|1070.7|1065.7|1065.3|1060.3|523
1645038600000|2022-02-16 19:10:00|1068.5|1063.5|1066.4|1061.4|1068.5|1063.5|1065.2|1060.2|314
1645038900000|2022-02-16 19:15:00|1066.5|1061.5|1066.5|1061.5|1068.2|1063.2|1066|1061|376
1645039200000|2022-02-16 19:20:00|1066.6|1061.6|1068.4|1063.4|1068.8|1063.8|1066.3|1061.3|235
1645039500000|2022-02-16 19:25:00|1068.5|1063.5|1067.3|1062.3|1068.6|1063.6|1067.3|1062.3|202
1645039800000|2022-02-16 19:30:00|1067.4|1062.4|1066.5|1061.5|1068.6|1063.6|1065.7|1060.7|196
1645040100000|2022-02-16 19:35:00|1066.7|1061.7|1065.7|1060.7|1067|1062|1064.7|1059.7|180
1645040400000|2022-02-16 19:40:00|1065.8|1060.8|1063.7|1058.7|1065.9|1060.9|1063.7|1058.7|145
1645040700000|2022-02-16 19:45:00|1063.9|1058.9|1066.5|1061.5|1066.6|1061.6|1063.8|1058.8|173
1645041000000|2022-02-16 19:50:00|1066.6|1061.6|1067.5|1062.5|1069.1|1064.1|1066.5|1061.5|191
1645041300000|2022-02-16 19:55:00|1067.6|1062.6|1068.8|1063.8|1068.9|1063.9|1067.2|1062.2|203
1645041600000|2022-02-16 20:00:00|1068.9|1063.9|1068.4|1063.4|1069.3|1064.3|1067.6|1062.6|125
1645041900000|2022-02-16 20:05:00|1068.3|1063.3|1067.3|1062.3|1068.4|1063.4|1067|1062|152
1645042200000|2022-02-16 20:10:00|1067.2|1062.2|1067.5|1062.5|1068.4|1063.4|1066.9|1061.9|129
1645042500000|2022-02-16 20:15:00|1067.4|1062.4|1067.6|1062.6|1067.8|1062.8|1067.1|1062.1|97
1645042800000|2022-02-16 20:20:00|1067.5|1062.5|1066.6|1061.6|1067.6|1062.6|1066.5|1061.5|148
1645043100000|2022-02-16 20:25:00|1066.5|1061.5|1067.1|1062.1|1067.6|1062.6|1066.5|1061.5|190
1645043400000|2022-02-16 20:30:00|1067.2|1062.2|1067.5|1062.5|1067.5|1062.5|1066.6|1061.6|147
1645043700000|2022-02-16 20:35:00|1067.6|1062.6|1067.6|1062.6|1067.8|1062.8|1067.4|1062.4|147
1645044000000|2022-02-16 20:40:00|1067.5|1062.5|1067|1062|1067.5|1062.5|1066.7|1061.7|99
1645044300000|2022-02-16 20:45:00|1066.8|1061.8|1067.1|1062.1|1067.4|1062.4|1066.5|1061.5|140
1645044600000|2022-02-16 20:50:00|1067.2|1062.2|1068.2|1063.2|1068.9|1063.9|1066.9|1061.9|201
1645044900000|2022-02-16 20:55:00|1068.5|1063.5|1070.5|1065.5|1070.8|1065.8|1068.4|1063.4|201
1645045200000|2022-02-16 21:00:00|1070.4|1065.4|1067.8|1062.8|1070.5|1065.5|1067.3|1062.3|102
1645045500000|2022-02-16 21:05:00|1067.9|1062.9|1067.4|1062.4|1067.9|1062.9|1067.2|1062.2|117
1645045800000|2022-02-16 21:10:00|1067.5|1062.5|1067.1|1062.1|1067.7|1062.7|1067|1062|56
1645046100000|2022-02-16 21:15:00|1067.2|1062.2|1067.3|1062.3|1067.8|1062.8|1067.2|1062.2|48
1645046400000|2022-02-16 21:20:00|1067.4|1062.4|1066.8|1061.8|1067.4|1062.4|1065.9|1060.9|122
1645046700000|2022-02-16 21:25:00|1066.9|1061.9|1066.6|1061.6|1067.1|1062.1|1066.5|1061.5|53
1645047000000|2022-02-16 21:30:00|1066.7|1061.7|1066.6|1061.6|1067|1062|1066.5|1061.5|71
1645047300000|2022-02-16 21:35:00|1066.7|1061.7|1067.1|1062.1|1067.1|1062.1|1066.6|1061.6|75
1645047600000|2022-02-16 21:40:00|1067|1062|1066.8|1061.8|1067.1|1062.1|1066.6|1061.6|65
1645047900000|2022-02-16 21:45:00|1066.9|1061.9|1067.9|1062.9|1067.9|1062.9|1066.8|1061.8|65
1645048200000|2022-02-16 21:50:00|1067.7|1062.7|1067.2|1062.2|1067.8|1062.8|1067|1062|76
1645048500000|2022-02-16 21:55:00|1067.1|1062.1|1067.7|1062.7|1067.9|1062.9|1067|1062|90
1645052400000|2022-02-16 23:00:00|1066.2|1061.2|1066.4|1061.4|1067.1|1062.1|1065.6|1060.6|76
1645052700000|2022-02-16 23:05:00|1066.5|1061.5|1066.9|1061.9|1067|1062|1066.3|1061.3|50
1645053000000|2022-02-16 23:10:00|1067|1062|1067|1062|1067.1|1062.1|1066.4|1061.4|47
1645053300000|2022-02-16 23:15:00|1067.1|1062.1|1066.8|1061.8|1067.2|1062.2|1066.8|1061.8|50
1645053600000|2022-02-16 23:20:00|1066.7|1061.7|1065|1060|1066.8|1061.8|1065|1060|29
1645053900000|2022-02-16 23:25:00|1065.1|1060.1|1066.1|1061.1|1066.9|1061.9|1065.1|1060.1|34
1645054200000|2022-02-16 23:30:00|1066.2|1061.2|1064.9|1059.9|1066.2|1061.2|1064.9|1059.9|38
1645054500000|2022-02-16 23:35:00|1064.8|1059.8|1064|1059|1065.4|1060.4|1063.8|1058.8|40
1645054800000|2022-02-16 23:40:00|1063.9|1058.9|1062|1057|1064.7|1059.7|1061|1056|113
1645055100000|2022-02-16 23:45:00|1062.6|1057.6|1062.1|1057.1|1062.7|1057.7|1061.5|1056.5|117
1645055400000|2022-02-16 23:50:00|1062.2|1057.2|1061.5|1056.5|1062.3|1057.3|1061.2|1056.2|74
1645055700000|2022-02-16 23:55:00|1061.6|1056.6|1062.5|1057.5|1062.5|1057.5|1061.6|1056.6|51
1645056000000|2022-02-17 00:00:00|1062.6|1057.6|1063.2|1058.2|1063.6|1058.6|1062.6|1057.6|56
1645056300000|2022-02-17 00:05:00|1063.1|1058.1|1063.1|1058.1|1063.3|1058.3|1062.4|1057.4|123
1645056600000|2022-02-17 00:10:00|1063.2|1058.2|1061.8|1056.8|1063.3|1058.3|1061.2|1056.2|80
1645056900000|2022-02-17 00:15:00|1061.9|1056.9|1063|1058|1063|1058|1061.6|1056.6|33
1645057200000|2022-02-17 00:20:00|1063.1|1058.1|1063.2|1058.2|1063.3|1058.3|1062.6|1057.6|64
1645057500000|2022-02-17 00:25:00|1063.4|1058.4|1063.8|1058.8|1063.9|1058.9|1063.3|1058.3|63
1645057800000|2022-02-17 00:30:00|1064|1059|1063.2|1058.2|1064.1|1059.1|1062|1057|52
1645058100000|2022-02-17 00:35:00|1063|1058|1062.4|1057.4|1063.1|1058.1|1062.4|1057.4|22
1645058400000|2022-02-17 00:40:00|1062.2|1057.2|1062.7|1057.7|1062.7|1057.7|1062.1|1057.1|55
1645058700000|2022-02-17 00:45:00|1062.8|1057.8|1063|1058|1063.2|1058.2|1062.6|1057.6|46
1645059000000|2022-02-17 00:50:00|1062.9|1057.9|1063.8|1058.8|1064.2|1059.2|1062.9|1057.9|81
1645059300000|2022-02-17 00:55:00|1063.7|1058.7|1063.4|1058.4|1064|1059|1063.1|1058.1|42
1645059600000|2022-02-17 01:00:00|1063.3|1058.3|1063.8|1058.8|1064.2|1059.2|1063.3|1058.3|138
1645059900000|2022-02-17 01:05:00|1063.9|1058.9|1062.8|1057.8|1063.9|1058.9|1062|1057|125
1645060200000|2022-02-17 01:10:00|1062.7|1057.7|1063|1058|1063.2|1058.2|1062.5|1057.5|97
1645060500000|2022-02-17 01:15:00|1063.1|1058.1|1063.6|1058.6|1063.6|1058.6|1061.2|1056.2|129
1645060800000|2022-02-17 01:20:00|1063.7|1058.7|1064.2|1059.2|1064.4|1059.4|1063.7|1058.7|41
1645061100000|2022-02-17 01:25:00|1064.3|1059.3|1064.2|1059.2|1065.6|1060.6|1063.9|1058.9|105
1645061400000|2022-02-17 01:30:00|1064.1|1059.1|1064.2|1059.2|1064.9|1059.9|1064|1059|92
1645061700000|2022-02-17 01:35:00|1064.3|1059.3|1065.6|1060.6|1065.6|1060.6|1064.1|1059.1|48
1645062000000|2022-02-17 01:40:00|1065.9|1060.9|1065.2|1060.2|1066|1061|1065.2|1060.2|61
1645062300000|2022-02-17 01:45:00|1065.1|1060.1|1065.2|1060.2|1065.8|1060.8|1064.7|1059.7|76
1645062600000|2022-02-17 01:50:00|1065.1|1060.1|1066.2|1061.2|1066.2|1061.2|1065.1|1060.1|80
1645062900000|2022-02-17 01:55:00|1066.1|1061.1|1067.3|1062.3|1067.7|1062.7|1065.9|1060.9|47
1645063200000|2022-02-17 02:00:00|1067.4|1062.4|1068.1|1063.1|1068.8|1063.8|1067.4|1062.4|95
1645063500000|2022-02-17 02:05:00|1068.2|1063.2|1068|1063|1069.2|1064.2|1067.9|1062.9|70
1645063800000|2022-02-17 02:10:00|1068.1|1063.1|1068.6|1063.6|1068.6|1063.6|1068.1|1063.1|40
1645064100000|2022-02-17 02:15:00|1068.5|1063.5|1069|1064|1069.1|1064.1|1068|1063|54
1645064400000|2022-02-17 02:20:00|1068.9|1063.9|1067.1|1062.1|1069|1064|1067.1|1062.1|52
1645064700000|2022-02-17 02:25:00|1067.2|1062.2|1067|1062|1067.4|1062.4|1067|1062|21
1645065000000|2022-02-17 02:30:00|1067.1|1062.1|1067.6|1062.6|1067.7|1062.7|1067|1062|68
1645065300000|2022-02-17 02:35:00|1067.5|1062.5|1066.3|1061.3|1067.5|1062.5|1066|1061|55
1645065600000|2022-02-17 02:40:00|1066.4|1061.4|1065.6|1060.6|1066.7|1061.7|1065.1|1060.1|45
1645065900000|2022-02-17 02:45:00|1065.5|1060.5|1065.1|1060.1|1065.6|1060.6|1065|1060|46
1645066200000|2022-02-17 02:50:00|1065.4|1060.4|1065.9|1060.9|1066.2|1061.2|1065.3|1060.3|46
1645066500000|2022-02-17 02:55:00|1066|1061|1065.9|1060.9|1066.7|1061.7|1065.2|1060.2|43
1645066800000|2022-02-17 03:00:00|1065.8|1060.8|1066.5|1061.5|1066.5|1061.5|1065.4|1060.4|34
1645067100000|2022-02-17 03:05:00|1066.7|1061.7|1065.9|1060.9|1066.8|1061.8|1065.7|1060.7|38
1645067400000|2022-02-17 03:10:00|1065.8|1060.8|1066.2|1061.2|1066.2|1061.2|1065.7|1060.7|35
1645067700000|2022-02-17 03:15:00|1066.1|1061.1|1066.4|1061.4|1066.5|1061.5|1066|1061|45
1645068000000|2022-02-17 03:20:00|1066.3|1061.3|1066.4|1061.4|1066.6|1061.6|1066.3|1061.3|25
1645068300000|2022-02-17 03:25:00|1066.5|1061.5|1066.6|1061.6|1066.7|1061.7|1066|1061|19
1645068600000|2022-02-17 03:30:00|1066.5|1061.5|1067.2|1062.2|1067.2|1062.2|1066.3|1061.3|56
1645068900000|2022-02-17 03:35:00|1067.1|1062.1|1067.4|1062.4|1067.8|1062.8|1067.1|1062.1|36
1645069200000|2022-02-17 03:40:00|1067.5|1062.5|1067.3|1062.3|1067.8|1062.8|1067|1062|55
1645069500000|2022-02-17 03:45:00|1067.4|1062.4|1067.1|1062.1|1067.5|1062.5|1067|1062|20
1645069800000|2022-02-17 03:50:00|1067.2|1062.2|1066.5|1061.5|1067.2|1062.2|1065.3|1060.3|128
1645070100000|2022-02-17 03:55:00|1066.7|1061.7|1064.9|1059.9|1066.7|1061.7|1064.1|1059.1|343
1645070400000|2022-02-17 04:00:00|1064.6|1059.6|1063.8|1058.8|1065.2|1060.2|1063.6|1058.6|354
1645070700000|2022-02-17 04:05:00|1063.7|1058.7|1065.2|1060.2|1065.4|1060.4|1063.6|1058.6|439
1645071000000|2022-02-17 04:10:00|1065.3|1060.3|1067.2|1062.2|1067.8|1062.8|1064.8|1059.8|351
1645071300000|2022-02-17 04:15:00|1067.3|1062.3|1066.7|1061.7|1067.6|1062.6|1065.5|1060.5|197
1645071600000|2022-02-17 04:20:00|1066.8|1061.8|1065.2|1060.2|1067.2|1062.2|1065.1|1060.1|215
1645071900000|2022-02-17 04:25:00|1065.3|1060.3|1064.7|1059.7|1065.4|1060.4|1063.9|1058.9|104
1645072200000|2022-02-17 04:30:00|1064.6|1059.6|1064.4|1059.4|1065.9|1060.9|1064.3|1059.3|144
1645072500000|2022-02-17 04:35:00|1064.5|1059.5|1064.1|1059.1|1064.6|1059.6|1063.6|1058.6|74
1645072800000|2022-02-17 04:40:00|1064|1059|1064.8|1059.8|1065.6|1060.6|1064|1059|52
1645073100000|2022-02-17 04:45:00|1064.9|1059.9|1063.6|1058.6|1065|1060|1063.5|1058.5|53
1645073400000|2022-02-17 04:50:00|1063.4|1058.4|1062.4|1057.4|1063.9|1058.9|1062.3|1057.3|93
1645073700000|2022-02-17 04:55:00|1062.5|1057.5|1062.3|1057.3|1063.2|1058.2|1062.3|1057.3|112
1645074000000|2022-02-17 05:00:00|1062.6|1057.6|1063.6|1058.6|1064.6|1059.6|1062.4|1057.4|104
1645074300000|2022-02-17 05:05:00|1063.4|1058.4|1063.7|1058.7|1064.7|1059.7|1063.2|1058.2|222
1645074600000|2022-02-17 05:10:00|1063.6|1058.6|1064.4|1059.4|1064.5|1059.5|1063.6|1058.6|257
1645074900000|2022-02-17 05:15:00|1064.3|1059.3|1065.5|1060.5|1065.7|1060.7|1064.3|1059.3|335
1645075200000|2022-02-17 05:20:00|1065.6|1060.6|1065.9|1060.9|1065.9|1060.9|1065.3|1060.3|92
1645075500000|2022-02-17 05:25:00|1066|1061|1066.1|1061.1|1066.7|1061.7|1065.3|1060.3|116
1645075800000|2022-02-17 05:30:00|1066.2|1061.2|1066.3|1061.3|1067|1062|1065.9|1060.9|166
1645076100000|2022-02-17 05:35:00|1066.2|1061.2|1066.2|1061.2|1066.5|1061.5|1065.7|1060.7|67
1645076400000|2022-02-17 05:40:00|1066.3|1061.3|1070.5|1065.5|1070.7|1065.7|1066.2|1061.2|302
1645076700000|2022-02-17 05:45:00|1070.6|1065.6|1070.2|1065.2|1073.8|1067.7|1069.2|1064.2|130
1645077000000|2022-02-17 05:50:00|1070.1|1065.1|1068.7|1063.7|1070.6|1065.6|1067.8|1062.8|119
1645077300000|2022-02-17 05:55:00|1068.6|1063.6|1069.9|1064.9|1070.5|1065.5|1068.6|1063.6|296
1645077600000|2022-02-17 06:00:00|1069.8|1064.8|1070.5|1065.5|1070.5|1065.5|1068.9|1063.9|265
1645077900000|2022-02-17 06:05:00|1070.4|1065.4|1076.6|1071.6|1077.6|1072.6|1070.1|1065.1|214
1645078200000|2022-02-17 06:10:00|1076.4|1071.4|1075.9|1070.9|1077|1072|1075.5|1070.5|113
1645078500000|2022-02-17 06:15:00|1076|1071|1076.5|1071.5|1076.8|1071.8|1074.9|1069.9|403
1645078800000|2022-02-17 06:20:00|1076.6|1071.6|1075.6|1070.6|1076.9|1071.9|1075.4|1070.4|131
1645079100000|2022-02-17 06:25:00|1075.7|1070.7|1076.1|1071.1|1078.5|1071.1|1074.5|1067.2|140
1645079400000|2022-02-17 06:30:00|1076.3|1071.3|1076.4|1071.4|1076.4|1071.4|1074|1069|228
1645079700000|2022-02-17 06:35:00|1076.6|1071.6|1078|1073|1078.2|1073.2|1075.8|1070.8|94
1645080000000|2022-02-17 06:40:00|1078.2|1073.2|1074.9|1069.9|1078.4|1073.4|1074.9|1069.9|105
1645080300000|2022-02-17 06:45:00|1075|1070|1076.5|1071.5|1076.5|1071.5|1074.7|1069.7|76
1645080600000|2022-02-17 06:50:00|1076.4|1071.4|1077.6|1072.6|1077.8|1072.8|1076.1|1071.1|58
1645080900000|2022-02-17 06:55:00|1077.1|1072.1|1077.4|1072.4|1077.8|1072.8|1076.9|1071.9|52
1645081200000|2022-02-17 07:00:00|1077.2|1072.2|1078.6|1073.6|1079.2|1074.2|1077.2|1072.2|113
1645081500000|2022-02-17 07:05:00|1078.5|1073.5|1079|1074|1079.8|1074.8|1078.3|1073.3|98
1645081800000|2022-02-17 07:10:00|1078.9|1073.9|1080.9|1075.9|1081.4|1076.4|1078.6|1073.6|150
1645082100000|2022-02-17 07:15:00|1080.8|1075.8|1080.2|1075.2|1080.8|1075.8|1079.7|1074.7|126
1645082400000|2022-02-17 07:20:00|1080.1|1075.1|1077.7|1072.7|1080.2|1075.2|1076.7|1071.7|98
1645082700000|2022-02-17 07:25:00|1077.6|1072.6|1077.3|1072.3|1078.9|1073.9|1076.8|1071.8|131
1645083000000|2022-02-17 07:30:00|1077.4|1072.4|1079|1074|1079.2|1074.2|1077.1|1072.1|110
1645083300000|2022-02-17 07:35:00|1079.1|1074.1|1079.6|1074.6|1080.4|1075.4|1078.1|1073.1|114
1645083600000|2022-02-17 07:40:00|1079.5|1074.5|1078.6|1073.6|1079.7|1074.7|1077.8|1072.8|89
1645083900000|2022-02-17 07:45:00|1078.4|1073.4|1078.8|1073.8|1079.4|1074.4|1077.6|1072.6|101
1645084200000|2022-02-17 07:50:00|1078.9|1073.9|1078.7|1073.7|1079.4|1074.4|1077.7|1072.7|74
1645084500000|2022-02-17 07:55:00|1078.8|1073.8|1079.8|1074.8|1079.8|1074.8|1078.3|1073.3|121
1645084800000|2022-02-17 08:00:00|1080.2|1075.2|1080.5|1075.5|1080.9|1075.9|1079.8|1074.8|189
1645085100000|2022-02-17 08:05:00|1080.4|1075.4|1081.1|1076.1|1081.4|1076.4|1079.5|1074.5|215
1645085400000|2022-02-17 08:10:00|1081.2|1076.2|1081.4|1076.4|1081.4|1076.4|1080.3|1075.3|158
1645085700000|2022-02-17 08:15:00|1081.3|1076.3|1080.1|1075.1|1082.4|1077.4|1080|1075|163
1645086000000|2022-02-17 08:20:00|1080|1075|1082.7|1077.7|1083|1078|1080|1075|170
1645086300000|2022-02-17 08:25:00|1082.6|1077.6|1084.1|1079.1|1085.2|1080.2|1082.6|1077.6|465
1645086600000|2022-02-17 08:30:00|1084.3|1079.3|1078|1073|1084.7|1079.7|1077.8|1072.8|465
1645086900000|2022-02-17 08:35:00|1077.9|1072.9|1080.9|1075.9|1081.1|1076.1|1077.5|1072.5|288
1645087200000|2022-02-17 08:40:00|1081|1076|1079.5|1074.5|1081|1076|1078.3|1073.3|189
1645087500000|2022-02-17 08:45:00|1079.3|1074.3|1080.3|1075.3|1080.9|1075.9|1079|1074|246
1645087800000|2022-02-17 08:50:00|1080.2|1075.2|1081|1076|1081.4|1076.4|1080.2|1075.2|243
1645088100000|2022-02-17 08:55:00|1081.1|1076.1|1080.1|1075.1|1081.2|1076.2|1079.3|1074.3|230
1645088400000|2022-02-17 09:00:00|1080.2|1075.2|1080.7|1075.7|1081.4|1076.4|1079.2|1074.2|279
1645088700000|2022-02-17 09:05:00|1080.8|1075.8|1081.4|1076.4|1081.7|1076.7|1080.6|1075.6|241
1645089000000|2022-02-17 09:10:00|1081.5|1076.5|1080.7|1075.7|1081.7|1076.7|1080.5|1075.5|207
1645089300000|2022-02-17 09:15:00|1080.8|1075.8|1082.4|1077.4|1082.5|1077.5|1080.3|1075.3|164
1645089600000|2022-02-17 09:20:00|1082.3|1077.3|1082.8|1077.8|1083|1078|1081.4|1076.4|155
1645089900000|2022-02-17 09:25:00|1082.9|1077.9|1086.7|1081.7|1086.7|1081.7|1082.7|1077.7|207
1645090200000|2022-02-17 09:30:00|1086.8|1081.8|1086|1081|1089.4|1084.4|1085.9|1080.9|233
1645090500000|2022-02-17 09:35:00|1085.9|1080.9|1085|1080|1086|1081|1084.7|1079.7|56
1645090800000|2022-02-17 09:40:00|1085.1|1080.1|1084.3|1079.3|1085.2|1080.2|1084.2|1079.2|128
1645091100000|2022-02-17 09:45:00|1084.5|1079.5|1081.3|1076.3|1084.5|1079.5|1081.3|1076.3|157
1645091400000|2022-02-17 09:50:00|1081.4|1076.4|1080.8|1075.8|1082.4|1077.4|1080.7|1075.7|116
1645091700000|2022-02-17 09:55:00|1080.7|1075.7|1082.7|1077.7|1083.2|1078.2|1080.5|1075.5|98
1645092000000|2022-02-17 10:00:00|1082.8|1077.8|1086|1081|1087|1082|1082.7|1077.7|163
1645092300000|2022-02-17 10:05:00|1085.9|1080.9|1084|1079|1086.1|1081.1|1083.8|1078.8|96
1645092600000|2022-02-17 10:10:00|1083.9|1078.9|1084.8|1079.8|1085.5|1080.5|1083.5|1078.5|100
1645092900000|2022-02-17 10:15:00|1085.2|1080.2|1083|1078|1085.2|1080.2|1082.5|1077.5|135
1645093200000|2022-02-17 10:20:00|1083.1|1078.1|1083.5|1078.5|1083.7|1078.7|1082.4|1077.4|66
1645093500000|2022-02-17 10:25:00|1083.4|1078.4|1081.9|1076.9|1083.7|1078.7|1081.9|1076.9|73
1645093800000|2022-02-17 10:30:00|1081.7|1076.7|1081.2|1076.2|1082.6|1077.6|1081.2|1076.2|110
1645094100000|2022-02-17 10:35:00|1081.1|1076.1|1083.1|1078.1|1083.3|1078.3|1081.1|1076.1|56
1645094400000|2022-02-17 10:40:00|1083|1078|1083.8|1078.8|1083.8|1078.8|1082.7|1077.7|77
1645094700000|2022-02-17 10:45:00|1083.9|1078.9|1085.4|1080.4|1085.4|1080.4|1083.7|1078.7|70
1645095000000|2022-02-17 10:50:00|1085.3|1080.3|1085.7|1080.7|1086.1|1081.1|1085.3|1080.3|113
1645095300000|2022-02-17 10:55:00|1085.8|1080.8|1084.5|1079.5|1085.9|1080.9|1084|1079|99
1645095600000|2022-02-17 11:00:00|1084.4|1079.4|1084.1|1079.1|1085.1|1080.1|1083.8|1078.8|81
1645095900000|2022-02-17 11:05:00|1083.7|1078.7|1082.4|1077.4|1083.8|1078.8|1081.9|1076.9|117
1645096200000|2022-02-17 11:10:00|1082.6|1077.6|1083.1|1078.1|1083.3|1078.3|1081.7|1076.7|126
1645096500000|2022-02-17 11:15:00|1083.2|1078.2|1083.1|1078.1|1083.8|1078.8|1082.8|1077.8|96
1645096800000|2022-02-17 11:20:00|1083.2|1078.2|1082|1077|1083.5|1078.5|1081.9|1076.9|97
1645097100000|2022-02-17 11:25:00|1082.2|1077.2|1080.8|1075.8|1082.6|1077.6|1080.2|1075.2|83
1645097400000|2022-02-17 11:30:00|1080.9|1075.9|1081.2|1076.2|1081.4|1076.4|1080.5|1075.5|59
1645097700000|2022-02-17 11:35:00|1081.3|1076.3|1079|1074|1081.5|1076.5|1077.9|1072.9|145
1645098000000|2022-02-17 11:40:00|1078.9|1073.9|1080.5|1075.5|1081|1076|1078.8|1073.8|114
1645098300000|2022-02-17 11:45:00|1080.4|1075.4|1081.7|1076.7|1081.8|1076.8|1079.6|1074.6|103
1645098600000|2022-02-17 11:50:00|1081.8|1076.8|1082.1|1077.1|1082.3|1077.3|1081.5|1076.5|99
1645098900000|2022-02-17 11:55:00|1082.2|1077.2|1083.3|1078.3|1083.8|1078.8|1082.2|1077.2|143
1645099200000|2022-02-17 12:00:00|1083.2|1078.2|1081.9|1076.9|1083.3|1078.3|1081.5|1076.5|266
1645099500000|2022-02-17 12:05:00|1081.8|1076.8|1084.6|1079.6|1084.6|1079.6|1081.6|1076.6|141
1645099800000|2022-02-17 12:10:00|1084.7|1079.7|1085|1080|1085.2|1080.2|1084.1|1079.1|113
1645100100000|2022-02-17 12:15:00|1084.9|1079.9|1086.7|1081.7|1087.6|1082.6|1084.9|1079.9|87
1645100400000|2022-02-17 12:20:00|1086.8|1081.8|1086.8|1081.8|1087|1082|1086.4|1081.4|48
1645100700000|2022-02-17 12:25:00|1086.7|1081.7|1086.8|1081.8|1087|1082|1086|1081|82
1645101000000|2022-02-17 12:30:00|1086.9|1081.9|1085.3|1080.3|1087|1082|1085.3|1080.3|92
1645101300000|2022-02-17 12:35:00|1085.2|1080.2|1082.9|1077.9|1085.3|1080.3|1082.9|1077.9|84
1645101600000|2022-02-17 12:40:00|1083.1|1078.1|1084.4|1079.4|1085.3|1080.3|1082.5|1077.5|128
1645101900000|2022-02-17 12:45:00|1084.3|1079.3|1083.9|1078.9|1084.4|1079.4|1082.9|1077.9|83
1645102200000|2022-02-17 12:50:00|1083.8|1078.8|1084|1079|1084.6|1079.6|1083.7|1078.7|63
1645102500000|2022-02-17 12:55:00|1084.1|1079.1|1085.1|1080.1|1085.1|1080.1|1084|1079|114
1645102800000|2022-02-17 13:00:00|1085|1080|1083.4|1078.4|1085.7|1080.7|1081.9|1076.9|252
1645103100000|2022-02-17 13:05:00|1083.3|1078.3|1084.9|1079.9|1085|1080|1081.7|1076.7|425
1645103400000|2022-02-17 13:10:00|1085|1080|1084.1|1079.1|1086.8|1081.8|1082.6|1077.6|274
1645103700000|2022-02-17 13:15:00|1084|1079|1085.9|1080.9|1085.9|1080.9|1082.9|1077.9|210
1645104000000|2022-02-17 13:20:00|1086|1081|1088.5|1083.5|1088.7|1083.7|1083.5|1078.5|341
1645104300000|2022-02-17 13:25:00|1088.6|1083.6|1086|1081|1088.7|1083.7|1084.6|1079.6|254
1645104600000|2022-02-17 13:30:00|1086.1|1081.1|1088.6|1083.6|1090.3|1085.3|1085.8|1080.8|394
1645104900000|2022-02-17 13:35:00|1088.7|1083.7|1089.3|1084.3|1091.3|1086.3|1087.6|1082.6|351
1645105200000|2022-02-17 13:40:00|1089.2|1084.2|1091.6|1086.6|1092|1087|1088.5|1083.5|321
1645105500000|2022-02-17 13:45:00|1091.7|1086.7|1090.9|1085.9|1092.5|1087.5|1090.3|1085.3|376
1645105800000|2022-02-17 13:50:00|1091|1086|1092.5|1087.5|1092.8|1087.8|1090.6|1085.6|289
1645106100000|2022-02-17 13:55:00|1092.3|1087.3|1092.4|1087.4|1093|1088|1089.9|1084.9|425
1645106400000|2022-02-17 14:00:00|1092.3|1087.3|1085.5|1080.5|1092.3|1087.3|1085.2|1080.2|470
1645106700000|2022-02-17 14:05:00|1085.4|1080.4|1084.3|1079.3|1086.2|1081.2|1083.1|1078.1|334
1645107000000|2022-02-17 14:10:00|1084.4|1079.4|1084.8|1079.8|1085.8|1080.8|1082.8|1077.8|257
1645107300000|2022-02-17 14:15:00|1084.9|1079.9|1080.3|1075.3|1084.9|1079.9|1078.2|1073.2|372
1645107600000|2022-02-17 14:20:00|1080.4|1075.4|1084.3|1079.3|1085|1080|1080|1075|312
1645107900000|2022-02-17 14:25:00|1084.2|1079.2|1084.5|1079.5|1086.8|1081.8|1084|1079|233
1645108200000|2022-02-17 14:30:00|1084.6|1079.6|1082.5|1077.5|1085.3|1080.3|1082|1077|332
1645108500000|2022-02-17 14:35:00|1082.7|1077.7|1085.1|1080.1|1085.2|1080.2|1082|1077|267
1645108800000|2022-02-17 14:40:00|1085|1080|1083.2|1078.2|1085.1|1080.1|1082.4|1077.4|428
1645109100000|2022-02-17 14:45:00|1083.3|1078.3|1085.2|1080.2|1085.9|1080.9|1082.2|1077.2|561
1645109400000|2022-02-17 14:50:00|1085.1|1080.1|1084.6|1079.6|1088.8|1083.8|1084.6|1079.6|567
1645109700000|2022-02-17 14:55:00|1084.5|1079.5|1082.9|1077.9|1085|1080|1082.6|1077.6|413
1645110000000|2022-02-17 15:00:00|1083.1|1078.1|1084.2|1079.2|1084.7|1079.7|1082.9|1077.9|424
1645110300000|2022-02-17 15:05:00|1084.3|1079.3|1083.5|1078.5|1084.7|1079.7|1082.7|1077.7|352
1645110600000|2022-02-17 15:10:00|1083.6|1078.6|1082.7|1077.7|1084.2|1079.2|1082|1077|306
1645110900000|2022-02-17 15:15:00|1082.6|1077.6|1081|1076|1082.9|1077.9|1080.5|1075.5|264
1645111200000|2022-02-17 15:20:00|1080.9|1075.9|1079|1074|1081.5|1076.5|1077.4|1072.4|366
1645111500000|2022-02-17 15:25:00|1078.9|1073.9|1082.4|1077.4|1082.7|1077.7|1078.7|1073.7|340
1645111800000|2022-02-17 15:30:00|1082.2|1077.2|1080.4|1075.4|1083|1078|1080.4|1075.4|213
1645112100000|2022-02-17 15:35:00|1080.2|1075.2|1083.7|1078.7|1083.7|1078.7|1080.1|1075.1|181
1645112400000|2022-02-17 15:40:00|1083.6|1078.6|1086|1081|1086.3|1081.3|1083.6|1078.6|191
1645112700000|2022-02-17 15:45:00|1086.1|1081.1|1085.9|1080.9|1086.9|1081.9|1085.7|1080.7|233
1645113000000|2022-02-17 15:50:00|1086|1081|1086.2|1081.2|1087.3|1082.3|1084.9|1079.9|257
1645113300000|2022-02-17 15:55:00|1086.3|1081.3|1087.4|1082.4|1087.8|1082.8|1086|1081|207
1645113600000|2022-02-17 16:00:00|1087|1082|1089.4|1084.4|1089.8|1084.8|1086.7|1081.7|219
1645113900000|2022-02-17 16:05:00|1089.3|1084.3|1091.6|1086.6|1092.1|1087.1|1088.1|1083.1|249
1645114200000|2022-02-17 16:10:00|1091.7|1086.7|1092.2|1087.2|1093.2|1088.2|1090.8|1085.8|230
1645114500000|2022-02-17 16:15:00|1092.1|1087.1|1091.2|1086.2|1093.4|1088.4|1091.2|1086.2|239
1645114800000|2022-02-17 16:20:00|1091.3|1086.3|1093.8|1088.8|1093.9|1088.9|1091.2|1086.2|222
1645115100000|2022-02-17 16:25:00|1093.6|1088.6|1091.7|1086.7|1094|1089|1090.8|1085.8|223
1645115400000|2022-02-17 16:30:00|1091.8|1086.8|1093.8|1088.8|1093.8|1088.8|1090.2|1085.2|213
1645115700000|2022-02-17 16:35:00|1093.5|1088.5|1093.8|1088.8|1094|1089|1092.6|1087.6|135
1645116000000|2022-02-17 16:40:00|1094.3|1089.3|1094.7|1089.7|1095.8|1090.8|1093.7|1088.7|188
1645116300000|2022-02-17 16:45:00|1094.8|1089.8|1094.6|1089.6|1095.9|1090.9|1093.9|1088.9|249
1645116600000|2022-02-17 16:50:00|1094.5|1089.5|1094.6|1089.6|1094.7|1089.7|1094|1089|197
1645116900000|2022-02-17 16:55:00|1094.5|1089.5|1092.4|1087.4|1094.6|1089.6|1092|1087|195
1645117200000|2022-02-17 17:00:00|1092.3|1087.3|1094.8|1089.8|1094.8|1089.8|1091.9|1086.9|224
1645117500000|2022-02-17 17:05:00|1094.7|1089.7|1095.7|1090.7|1096|1091|1094.7|1089.7|170
1645117800000|2022-02-17 17:10:00|1095.8|1090.8|1096.3|1091.3|1097.1|1092.1|1095.7|1090.7|158
1645118100000|2022-02-17 17:15:00|1096.2|1091.2|1096.5|1091.5|1096.9|1091.9|1095.9|1090.9|132
1645118400000|2022-02-17 17:20:00|1096.6|1091.6|1095.8|1090.8|1096.8|1091.8|1095.4|1090.4|100
1645118700000|2022-02-17 17:25:00|1095.9|1090.9|1095.6|1090.6|1096.4|1091.4|1095.1|1090.1|157
1645119000000|2022-02-17 17:30:00|1095.7|1090.7|1095.8|1090.8|1096.4|1091.4|1095.6|1090.6|91
1645119300000|2022-02-17 17:35:00|1095.9|1090.9|1097.3|1092.3|1097.3|1092.3|1095.4|1090.4|104
1645119600000|2022-02-17 17:40:00|1097.1|1092.1|1096.4|1091.4|1097.5|1092.5|1096.4|1091.4|139
1645119900000|2022-02-17 17:45:00|1096.5|1091.5|1095.5|1090.5|1097|1092|1095.3|1090.3|144
1645120200000|2022-02-17 17:50:00|1095.4|1090.4|1093.5|1088.5|1095.5|1090.5|1093.4|1088.4|161
1645120500000|2022-02-17 17:55:00|1093.3|1088.3|1093.2|1088.2|1094.6|1089.6|1091.5|1086.5|213
1645120800000|2022-02-17 18:00:00|1093.5|1088.5|1097|1092|1097|1092|1093.3|1088.3|243
1645121100000|2022-02-17 18:05:00|1096.9|1091.9|1095.8|1090.8|1096.9|1091.9|1095.4|1090.4|129
1645121400000|2022-02-17 18:10:00|1095.6|1090.6|1097.4|1092.4|1098.1|1093.1|1095.5|1090.5|176
1645121700000|2022-02-17 18:15:00|1097.2|1092.2|1097.5|1092.5|1098.3|1093.3|1097.2|1092.2|89
1645122000000|2022-02-17 18:20:00|1097.4|1092.4|1097.2|1092.2|1097.8|1092.8|1096.1|1091.1|132
1645122300000|2022-02-17 18:25:00|1097.1|1092.1|1097.8|1092.8|1098|1093|1096.7|1091.7|192
1645122600000|2022-02-17 18:30:00|1097.7|1092.7|1096.4|1091.4|1097.7|1092.7|1096.1|1091.1|164
1645122900000|2022-02-17 18:35:00|1096.5|1091.5|1095.5|1090.5|1096.7|1091.7|1095.5|1090.5|132
1645123200000|2022-02-17 18:40:00|1095.3|1090.3|1093.8|1088.8|1095.4|1090.4|1093.2|1088.2|159
1645123500000|2022-02-17 18:45:00|1094|1089|1094.6|1089.6|1094.6|1089.6|1092.5|1087.5|175
1645123800000|2022-02-17 18:50:00|1094.5|1089.5|1092.6|1087.6|1094.6|1089.6|1092.2|1087.2|184
1645124100000|2022-02-17 18:55:00|1092.7|1087.7|1092.8|1087.8|1093.3|1088.3|1092.4|1087.4|128
1645124400000|2022-02-17 19:00:00|1092.7|1087.7|1092.4|1087.4|1092.9|1087.9|1091.9|1086.9|108
1645124700000|2022-02-17 19:05:00|1092.5|1087.5|1092.6|1087.6|1093|1088|1092.3|1087.3|126
1645125000000|2022-02-17 19:10:00|1092.5|1087.5|1093.1|1088.1|1093.2|1088.2|1092.2|1087.2|77
1645125300000|2022-02-17 19:15:00|1093.2|1088.2|1093.9|1088.9|1094.2|1089.2|1092.8|1087.8|108
1645125600000|2022-02-17 19:20:00|1093.8|1088.8|1093.3|1088.3|1093.9|1088.9|1093|1088|116
1645125900000|2022-02-17 19:25:00|1093.2|1088.2|1094|1089|1094|1089|1093.1|1088.1|79
1645126200000|2022-02-17 19:30:00|1094.1|1089.1|1096|1091|1096.3|1091.3|1094|1089|118
1645126500000|2022-02-17 19:35:00|1096.2|1091.2|1096.5|1091.5|1096.6|1091.6|1095.3|1090.3|198
1645126800000|2022-02-17 19:40:00|1096.4|1091.4|1095.8|1090.8|1096.9|1091.9|1095.8|1090.8|107
1645127100000|2022-02-17 19:45:00|1095.9|1090.9|1094.8|1089.8|1096.1|1091.1|1094.5|1089.5|71
1645127400000|2022-02-17 19:50:00|1094.6|1089.6|1096.3|1091.3|1096.5|1091.5|1094.1|1089.1|83
1645127700000|2022-02-17 19:55:00|1096.2|1091.2|1095.1|1090.1|1096.4|1091.4|1095|1090|99
1645128000000|2022-02-17 20:00:00|1095.2|1090.2|1094.1|1089.1|1095.3|1090.3|1094|1089|109
1645128300000|2022-02-17 20:05:00|1094|1089|1091.6|1086.6|1094.1|1089.1|1091.6|1086.6|135
1645128600000|2022-02-17 20:10:00|1091.7|1086.7|1093.2|1088.2|1093.6|1088.6|1091.6|1086.6|96
1645128900000|2022-02-17 20:15:00|1093.1|1088.1|1094|1089|1094.2|1089.2|1093|1088|116
1645129200000|2022-02-17 20:20:00|1093.9|1088.9|1094.1|1089.1|1094.9|1089.9|1093.8|1088.8|101
1645129500000|2022-02-17 20:25:00|1094.5|1089.5|1094.9|1089.9|1094.9|1089.9|1093.3|1088.3|103
1645129800000|2022-02-17 20:30:00|1095.1|1090.1|1095|1090|1095.8|1090.8|1094.6|1089.6|89
1645130100000|2022-02-17 20:35:00|1095.1|1090.1|1095.1|1090.1|1095.9|1090.9|1095.1|1090.1|115
1645130400000|2022-02-17 20:40:00|1095.2|1090.2|1095.2|1090.2|1095.4|1090.4|1094.7|1089.7|190
1645130700000|2022-02-17 20:45:00|1095.3|1090.3|1095.5|1090.5|1095.7|1090.7|1094.7|1089.7|151
1645131000000|2022-02-17 20:50:00|1095.6|1090.6|1096.6|1091.6|1096.7|1091.7|1095.3|1090.3|213
1645131300000|2022-02-17 20:55:00|1096.8|1091.8|1096.3|1091.3|1097.3|1092.3|1095.8|1090.8|196
1645131600000|2022-02-17 21:00:00|1096.2|1091.2|1096.4|1091.4|1096.4|1091.4|1095.9|1090.9|79
1645131900000|2022-02-17 21:05:00|1096.5|1091.5|1095.7|1090.7|1096.5|1091.5|1095.4|1090.4|57
1645132200000|2022-02-17 21:10:00|1095.8|1090.8|1095.7|1090.7|1095.8|1090.8|1094.9|1089.9|33
1645132500000|2022-02-17 21:15:00|1095.6|1090.6|1095.5|1090.5|1095.7|1090.7|1095.2|1090.2|98
1645132800000|2022-02-17 21:20:00|1095.3|1090.3|1094.6|1089.6|1095.5|1090.5|1094.6|1089.6|69
1645133100000|2022-02-17 21:25:00|1094.7|1089.7|1095.1|1090.1|1095.1|1090.1|1094.6|1089.6|44
1645133400000|2022-02-17 21:30:00|1095.2|1090.2|1095.1|1090.1|1095.3|1090.3|1094.7|1089.7|57
1645133700000|2022-02-17 21:35:00|1095|1090|1094.9|1089.9|1095|1090|1094.6|1089.6|50
1645134000000|2022-02-17 21:40:00|1095.1|1090.1|1094.4|1089.4|1095.2|1090.2|1094.1|1089.1|95
1645134300000|2022-02-17 21:45:00|1094.5|1089.5|1095.3|1090.3|1095.8|1090.8|1094.2|1089.2|104
1645134600000|2022-02-17 21:50:00|1095.4|1090.4|1095.5|1090.5|1096|1091|1095.1|1090.1|37
1645134900000|2022-02-17 21:55:00|1095.4|1090.4|1096|1091|1096.1|1091.1|1094.7|1089.7|52
1645138800000|2022-02-17 23:00:00|1094.5|1085|1093.9|1088.9|1094.8|1089.8|1093.9|1085|32
1645139100000|2022-02-17 23:05:00|1094|1089|1095.3|1090.3|1096.1|1091.1|1094|1089|44
1645139400000|2022-02-17 23:10:00|1095.6|1090.6|1096.2|1091.2|1096.2|1091.2|1095.4|1090.4|46
1645139700000|2022-02-17 23:15:00|1096.1|1091.1|1097.1|1092.1|1097.2|1092.2|1096.1|1091.1|46
1645140000000|2022-02-17 23:20:00|1097|1092|1097.1|1092.1|1097.2|1092.2|1096.7|1091.7|29
1645140300000|2022-02-17 23:25:00|1097.2|1092.2|1097.8|1092.8|1097.8|1092.8|1097.1|1092.1|32
1645140600000|2022-02-17 23:30:00|1097.7|1092.7|1097.9|1092.9|1098.3|1093.3|1097.7|1092.7|28
1645140900000|2022-02-17 23:35:00|1097.8|1092.8|1098.4|1093.4|1099|1094|1097.7|1092.7|28
1645141200000|2022-02-17 23:40:00|1098.5|1093.5|1097.5|1092.5|1098.8|1093.8|1097.3|1092.3|78
1645141500000|2022-02-17 23:45:00|1097.4|1092.4|1098|1093|1098|1093|1097.1|1092.1|44
1645141800000|2022-02-17 23:50:00|1098.1|1093.1|1098.7|1093.7|1098.7|1093.7|1097.5|1092.5|49
1645142100000|2022-02-17 23:55:00|1098.8|1093.8|1099.5|1094.5|1099.6|1094.6|1098.6|1093.6|59
1645142400000|2022-02-18 00:00:00|1099.6|1094.6|1099|1094|1100.2|1095.2|1098.7|1093.7|69
1645142700000|2022-02-18 00:05:00|1098.9|1093.9|1099.8|1094.8|1100.3|1095.3|1098.8|1093.8|48
1645143000000|2022-02-18 00:10:00|1099.7|1094.7|1099.5|1094.5|1100|1095|1098.9|1093.9|82
1645143300000|2022-02-18 00:15:00|1099.6|1094.6|1100.5|1095.5|1100.7|1095.7|1099.4|1094.4|56
1645143600000|2022-02-18 00:20:00|1100.6|1095.6|1100.5|1095.5|1100.7|1095.7|1100.2|1095.2|42
1645143900000|2022-02-18 00:25:00|1100.6|1095.6|1101.1|1096.1|1101.4|1096.4|1099.8|1094.8|50
1645144200000|2022-02-18 00:30:00|1101.2|1096.2|1100.7|1095.7|1101.3|1096.3|1100.5|1095.5|32
1645144500000|2022-02-18 00:35:00|1100.8|1095.8|1100.6|1095.6|1100.9|1095.9|1100.1|1095.1|58
1645144800000|2022-02-18 00:40:00|1100.7|1095.7|1100.5|1095.5|1100.9|1095.9|1100.3|1095.3|63
1645145100000|2022-02-18 00:45:00|1100.6|1095.6|1100.7|1095.7|1100.9|1095.9|1100.1|1095.1|16
1645145400000|2022-02-18 00:50:00|1100.6|1095.6|1101.4|1096.4|1101.4|1096.4|1100.5|1095.5|71
1645145700000|2022-02-18 00:55:00|1101.3|1096.3|1101.3|1096.3|1101.6|1096.6|1100.7|1095.7|41
1645146000000|2022-02-18 01:00:00|1101.4|1096.4|1100.6|1095.6|1101.4|1096.4|1099.6|1094.6|97
1645146300000|2022-02-18 01:05:00|1100.8|1095.8|1100|1095|1101|1096|1100|1095|94
1645146600000|2022-02-18 01:10:00|1099.8|1094.8|1100.3|1095.3|1100.7|1095.7|1099|1094|79
1645146900000|2022-02-18 01:15:00|1100.2|1095.2|1100.3|1095.3|1101|1096|1100.1|1095.1|76
1645147200000|2022-02-18 01:20:00|1100.2|1095.2|1100.5|1095.5|1100.6|1095.6|1100.1|1095.1|41
1645147500000|2022-02-18 01:25:00|1100.4|1095.4|1100.6|1095.6|1100.9|1095.9|1100.4|1095.4|40
1645147800000|2022-02-18 01:30:00|1100.7|1095.7|1100.7|1095.7|1102.9|1096.2|1099.7|1091.7|150
1645148100000|2022-02-18 01:35:00|1100.8|1095.8|1097.4|1092.4|1101|1096|1096.5|1091.5|174
1645148400000|2022-02-18 01:40:00|1097.5|1092.5|1097.2|1092.2|1097.8|1092.8|1096.6|1091.6|126
1645148700000|2022-02-18 01:45:00|1097.3|1092.3|1097.4|1092.4|1097.4|1092.4|1095.5|1090.5|148
1645149000000|2022-02-18 01:50:00|1097.3|1092.3|1096.2|1091.2|1097.6|1092.6|1096.2|1091.2|106
1645149300000|2022-02-18 01:55:00|1096.3|1091.3|1094.1|1089.1|1096.3|1091.3|1093.8|1088.8|182
1645149600000|2022-02-18 02:00:00|1094.2|1089.2|1095.2|1090.2|1095.3|1090.3|1094.1|1089.1|108
1645149900000|2022-02-18 02:05:00|1095.1|1090.1|1093.8|1088.8|1095.2|1090.2|1093.8|1088.8|107
1645150200000|2022-02-18 02:10:00|1093.9|1088.9|1093.3|1088.3|1094.4|1089.4|1093|1088|126
1645150500000|2022-02-18 02:15:00|1093.2|1088.2|1093.6|1088.6|1095.5|1090.5|1093.2|1088.2|92
1645150800000|2022-02-18 02:20:00|1093.5|1088.5|1094|1089|1094.2|1089.2|1093|1088|73
1645151100000|2022-02-18 02:25:00|1094.1|1089.1|1094.4|1089.4|1094.8|1089.8|1093.9|1088.9|75
1645151400000|2022-02-18 02:30:00|1094.9|1089.9|1097.4|1092.4|1097.5|1092.5|1094.9|1089.9|42
1645151700000|2022-02-18 02:35:00|1097.5|1092.5|1097.6|1092.6|1098.2|1093.2|1097.4|1092.4|72
1645152000000|2022-02-18 02:40:00|1097.5|1092.5|1097.6|1092.6|1098.1|1093.1|1096.7|1091.7|45
1645152300000|2022-02-18 02:45:00|1097.7|1092.7|1098.6|1093.6|1098.8|1093.8|1097.7|1092.7|69
1645152600000|2022-02-18 02:50:00|1098.7|1093.7|1100.5|1095.5|1100.6|1095.6|1098.6|1093.6|70
1645152900000|2022-02-18 02:55:00|1100.6|1095.6|1100.9|1095.9|1101.5|1096.5|1099.9|1094.9|78
1645153200000|2022-02-18 03:00:00|1100.8|1095.8|1100.7|1095.7|1100.9|1095.9|1099.9|1094.9|65
1645153500000|2022-02-18 03:05:00|1100.5|1095.5|1100.9|1095.9|1100.9|1095.9|1099.9|1094.9|62
1645153800000|2022-02-18 03:10:00|1100.8|1095.8|1099.4|1094.4|1101.3|1096.3|1099.4|1094.4|64
1645154100000|2022-02-18 03:15:00|1099.5|1094.5|1099.3|1094.3|1099.7|1094.7|1098.8|1093.8|49
1645154400000|2022-02-18 03:20:00|1099.4|1094.4|1098.5|1093.5|1100|1095|1098.5|1093.5|38
1645154700000|2022-02-18 03:25:00|1098.8|1093.8|1099.3|1094.3|1099.3|1094.3|1098.3|1093.3|30
1645155000000|2022-02-18 03:30:00|1099.4|1094.4|1098.9|1093.9|1100|1095|1098.9|1093.9|31
1645155300000|2022-02-18 03:35:00|1098.7|1093.7|1099|1094|1099.3|1094.3|1098|1093|48
1645155600000|2022-02-18 03:40:00|1099.1|1094.1|1099.4|1094.4|1099.6|1094.6|1099.1|1094.1|49
1645155900000|2022-02-18 03:45:00|1099.3|1094.3|1099.6|1094.6|1099.8|1094.8|1099.3|1094.3|26
1645156200000|2022-02-18 03:50:00|1099.8|1094.8|1100|1095|1100.1|1095.1|1099.6|1094.6|30
1645156500000|2022-02-18 03:55:00|1100.1|1095.1|1100.1|1095.1|1100.8|1095.8|1099.8|1094.8|46
1645156800000|2022-02-18 04:00:00|1100|1095|1098|1093|1100.3|1095.3|1098|1093|52
1645157100000|2022-02-18 04:05:00|1097.9|1092.9|1097.2|1092.2|1097.9|1092.9|1096.6|1091.6|36
1645157400000|2022-02-18 04:10:00|1097.3|1092.3|1097.8|1092.8|1098.1|1093.1|1097|1092|46
1645157700000|2022-02-18 04:15:00|1097.5|1092.5|1097.2|1092.2|1097.9|1092.9|1096.9|1091.9|24
1645158000000|2022-02-18 04:20:00|1097.3|1092.3|1097.2|1092.2|1097.4|1092.4|1097.1|1092.1|20
1645158300000|2022-02-18 04:25:00|1097.3|1092.3|1097.5|1092.5|1097.6|1092.6|1097.2|1092.2|55
1645158600000|2022-02-18 04:30:00|1097.6|1092.6|1097.7|1092.7|1098|1093|1097.5|1092.5|40
1645158900000|2022-02-18 04:35:00|1097.8|1092.8|1096.8|1091.8|1097.8|1092.8|1096.8|1091.8|49
1645159200000|2022-02-18 04:40:00|1096.9|1091.9|1098.4|1093.4|1098.6|1093.6|1096.9|1091.9|53
1645159500000|2022-02-18 04:45:00|1098.5|1093.5|1098.7|1093.7|1099|1094|1098.2|1093.2|72
1645159800000|2022-02-18 04:50:00|1098.6|1093.6|1099.1|1094.1|1099.3|1094.3|1098.5|1093.5|42
1645160100000|2022-02-18 04:55:00|1099.2|1094.2|1097|1092|1099.2|1094.2|1096.9|1091.9|55
1645160400000|2022-02-18 05:00:00|1097.1|1092.1|1098.7|1093.7|1098.7|1093.7|1097|1092|56
1645160700000|2022-02-18 05:05:00|1098.8|1093.8|1098.8|1093.8|1098.9|1093.9|1098|1093|86
1645161000000|2022-02-18 05:10:00|1098.7|1093.7|1097.5|1092.5|1099.1|1094.1|1097.4|1092.4|74
1645161300000|2022-02-18 05:15:00|1097.4|1092.4|1099.5|1094.5|1099.7|1094.7|1097.4|1092.4|75
1645161600000|2022-02-18 05:20:00|1099.4|1094.4|1098.2|1093.2|1099.4|1094.4|1098.2|1093.2|27
1645161900000|2022-02-18 05:25:00|1098.3|1093.3|1098.5|1093.5|1099.1|1094.1|1098.2|1093.2|140
1645162200000|2022-02-18 05:30:00|1098.4|1093.4|1099.1|1094.1|1099.2|1094.2|1098.4|1093.4|140
1645162500000|2022-02-18 05:35:00|1099.2|1094.2|1099|1094|1099.2|1094.2|1098.8|1093.8|27
1645162800000|2022-02-18 05:40:00|1098.9|1093.9|1100.1|1095.1|1100.7|1095.7|1098.9|1093.9|158
1645163100000|2022-02-18 05:45:00|1100.2|1095.2|1100|1095|1100.6|1095.6|1099.9|1094.9|47
1645163400000|2022-02-18 05:50:00|1100.1|1095.1|1098.2|1093.2|1100.4|1095.4|1097.7|1092.7|57
1645163700000|2022-02-18 05:55:00|1098.3|1093.3|1099|1094|1099.7|1094.7|1097.9|1092.9|118
1645164000000|2022-02-18 06:00:00|1099.1|1094.1|1098.7|1093.7|1100.1|1095.1|1098.7|1093.7|152
1645164300000|2022-02-18 06:05:00|1098.9|1093.9|1097.9|1092.9|1100|1095|1097.8|1092.8|73
1645164600000|2022-02-18 06:10:00|1097.6|1092.6|1098.4|1093.4|1099.2|1094.2|1097.5|1092.5|64
1645164900000|2022-02-18 06:15:00|1098.3|1093.3|1098.7|1093.7|1098.9|1093.9|1098|1093|45
1645165200000|2022-02-18 06:20:00|1098.8|1093.8|1099.4|1094.4|1099.5|1094.5|1098.2|1093.2|62
1645165500000|2022-02-18 06:25:00|1099.3|1094.3|1099.8|1094.8|1099.8|1094.8|1098.6|1093.6|93
1645165800000|2022-02-18 06:30:00|1099.6|1094.6|1100.5|1095.5|1100.5|1095.5|1099.4|1094.4|32
1645166100000|2022-02-18 06:35:00|1100.1|1095.1|1099.3|1094.3|1100.5|1095.5|1099.2|1094.2|64
1645166400000|2022-02-18 06:40:00|1099.1|1094.1|1099.1|1094.1|1099.2|1094.2|1098.2|1093.2|51
1645166700000|2022-02-18 06:45:00|1099.2|1094.2|1099.2|1094.2|1099.3|1094.3|1098.8|1093.8|29
1645167000000|2022-02-18 06:50:00|1099.1|1094.1|1099.2|1094.2|1099.3|1094.3|1098.5|1093.5|35
1645167300000|2022-02-18 06:55:00|1098.8|1093.8|1097.7|1092.7|1098.9|1093.9|1097.7|1092.7|27
1645167600000|2022-02-18 07:00:00|1097.5|1092.5|1096.8|1091.8|1098.1|1093.1|1096.2|1091.2|95
1645167900000|2022-02-18 07:05:00|1096.9|1091.9|1095.8|1090.8|1097.3|1092.3|1095.2|1090.2|101
1645168200000|2022-02-18 07:10:00|1095.9|1090.9|1093.5|1088.5|1096.3|1091.3|1092.6|1087.6|100
1645168500000|2022-02-18 07:15:00|1093.6|1088.6|1093.7|1088.7|1094.2|1089.2|1092.7|1087.7|87
1645168800000|2022-02-18 07:20:00|1094|1089|1094|1089|1094.5|1089.5|1092.2|1087.2|92
1645169100000|2022-02-18 07:25:00|1093.9|1088.9|1093.7|1088.7|1095.5|1090.5|1092.7|1087.7|156
1645169400000|2022-02-18 07:30:00|1092.9|1087.9|1093.5|1088.5|1093.8|1088.8|1092.8|1087.8|85
1645169700000|2022-02-18 07:35:00|1093.6|1088.6|1092.5|1087.5|1093.9|1088.9|1090.8|1085.8|102
1645170000000|2022-02-18 07:40:00|1092.6|1087.6|1093.3|1088.3|1093.6|1088.6|1092.5|1087.5|71
1645170300000|2022-02-18 07:45:00|1093.4|1088.4|1092.8|1087.8|1093.7|1088.7|1092.5|1087.5|53
1645170600000|2022-02-18 07:50:00|1092.9|1087.9|1092.5|1087.5|1093.2|1088.2|1092.3|1087.3|164
1645170900000|2022-02-18 07:55:00|1092.4|1087.4|1091|1086|1092.6|1087.6|1090.7|1085.7|127
1645171200000|2022-02-18 08:00:00|1090.7|1085.7|1094.6|1089.6|1095.6|1090.6|1090.2|1085.2|204
1645171500000|2022-02-18 08:05:00|1094.5|1089.5|1097.8|1092.8|1097.8|1092.8|1094.2|1089.2|183
1645171800000|2022-02-18 08:10:00|1097.7|1092.7|1097.9|1092.9|1099.2|1094.2|1097.5|1092.5|146
1645172100000|2022-02-18 08:15:00|1098|1093|1099.9|1094.9|1100.3|1095.3|1098|1093|134
1645172400000|2022-02-18 08:20:00|1100|1095|1100.1|1095.1|1101.5|1096.5|1099.9|1094.9|133
1645172700000|2022-02-18 08:25:00|1099.7|1094.7|1100.2|1095.2|1101.7|1096.7|1098.7|1093.7|145
1645173000000|2022-02-18 08:30:00|1100.3|1095.3|1097.3|1092.3|1100.5|1095.5|1096.7|1091.7|146
1645173300000|2022-02-18 08:35:00|1097.2|1092.2|1097.4|1092.4|1098.6|1093.6|1096.4|1091.4|195
1645173600000|2022-02-18 08:40:00|1097.3|1092.3|1098.4|1093.4|1098.6|1093.6|1096.2|1091.2|116
1645173900000|2022-02-18 08:45:00|1098.3|1093.3|1098.9|1093.9|1099.2|1094.2|1097.9|1092.9|106
1645174200000|2022-02-18 08:50:00|1098.8|1093.8|1099.9|1094.9|1100|1095|1098.7|1093.7|89
1645174500000|2022-02-18 08:55:00|1100|1095|1100.1|1095.1|1100.8|1095.8|1099.6|1094.6|111
1645174800000|2022-02-18 09:00:00|1100.2|1095.2|1097.6|1092.6|1100.6|1095.6|1097.4|1092.4|138
1645175100000|2022-02-18 09:05:00|1097.5|1092.5|1098.5|1093.5|1098.6|1093.6|1097.5|1092.5|121
1645175400000|2022-02-18 09:10:00|1098.4|1093.4|1100.4|1095.4|1100.6|1095.6|1097.4|1092.4|103
1645175700000|2022-02-18 09:15:00|1100.5|1095.5|1100.2|1095.2|1100.8|1095.8|1099.5|1094.5|125
1645176000000|2022-02-18 09:20:00|1100.1|1095.1|1099.5|1094.5|1100.2|1095.2|1099.3|1094.3|106
1645176300000|2022-02-18 09:25:00|1099|1094|1097.8|1092.8|1099.3|1094.3|1097.5|1092.5|110
1645176600000|2022-02-18 09:30:00|1097.7|1092.7|1097.7|1092.7|1099.2|1094.2|1097.1|1092.1|162
1645176900000|2022-02-18 09:35:00|1097.8|1092.8|1096.8|1091.8|1098|1093|1096.6|1091.6|120
1645177200000|2022-02-18 09:40:00|1097|1092|1097.7|1092.7|1097.8|1092.8|1096.6|1091.6|79
1645177500000|2022-02-18 09:45:00|1097.8|1092.8|1095.2|1090.2|1098.9|1093.9|1094.7|1089.7|128
1645177800000|2022-02-18 09:50:00|1095.3|1090.3|1095.9|1090.9|1096|1091|1094.8|1089.8|79
1645178100000|2022-02-18 09:55:00|1096|1091|1096.1|1091.1|1096.6|1091.6|1095.9|1090.9|44
1645178400000|2022-02-18 10:00:00|1096.2|1091.2|1094.9|1089.9|1096.7|1091.7|1094.9|1089.9|65
1645178700000|2022-02-18 10:05:00|1095|1090|1094.2|1089.2|1095.1|1090.1|1093.8|1088.8|49
1645179000000|2022-02-18 10:10:00|1094.3|1089.3|1093.9|1088.9|1094.3|1089.3|1093.4|1088.4|88
1645179300000|2022-02-18 10:15:00|1093.8|1088.8|1093.5|1088.5|1094.5|1089.5|1093.2|1088.2|112
1645179600000|2022-02-18 10:20:00|1093.6|1088.6|1093.2|1088.2|1095.3|1090.3|1093.1|1088.1|102
1645179900000|2022-02-18 10:25:00|1093.1|1088.1|1090|1085|1093.1|1088.1|1089.8|1084.8|130
1645180200000|2022-02-18 10:30:00|1090.1|1085.1|1090.3|1085.3|1090.4|1085.4|1087.5|1082.5|159
1645180500000|2022-02-18 10:35:00|1090.4|1085.4|1091.2|1086.2|1091.8|1086.8|1088.4|1083.4|143
1645180800000|2022-02-18 10:40:00|1091.1|1086.1|1090.6|1085.6|1091.5|1086.5|1089.8|1084.8|74
1645181100000|2022-02-18 10:45:00|1090.7|1085.7|1091.8|1086.8|1092.8|1087.8|1090.4|1085.4|103
1645181400000|2022-02-18 10:50:00|1091.7|1086.7|1091.6|1086.6|1091.8|1086.8|1090.4|1085.4|100
1645181700000|2022-02-18 10:55:00|1091.7|1086.7|1090.8|1085.8|1091.7|1086.7|1090.6|1085.6|85
1645182000000|2022-02-18 11:00:00|1090.9|1085.9|1089.5|1084.5|1091|1086|1089|1084|116
1645182300000|2022-02-18 11:05:00|1089.6|1084.6|1088.9|1083.9|1089.6|1084.6|1087|1082|78
1645182600000|2022-02-18 11:10:00|1089.1|1084.1|1084.7|1079.7|1089.6|1084.6|1084.6|1079.6|86
1645182900000|2022-02-18 11:15:00|1084.6|1079.6|1083.9|1078.9|1085.4|1080.4|1083.7|1078.7|78
1645183200000|2022-02-18 11:20:00|1083.8|1078.8|1083.6|1078.6|1084|1079|1083.6|1078.6|70
1645183500000|2022-02-18 11:25:00|1083.7|1078.7|1086.9|1081.9|1086.9|1081.9|1083.6|1078.6|91
1645183800000|2022-02-18 11:30:00|1087|1082|1085.8|1080.8|1087.5|1082.5|1085.3|1080.3|88
1645184100000|2022-02-18 11:35:00|1085.9|1080.9|1085.6|1080.6|1086.1|1081.1|1085.1|1080.1|108
1645184400000|2022-02-18 11:40:00|1085.5|1080.5|1084.6|1079.6|1085.6|1080.6|1084.2|1079.2|94
1645184700000|2022-02-18 11:45:00|1084.7|1079.7|1083.8|1078.8|1084.8|1079.8|1083.4|1078.4|105
1645185000000|2022-02-18 11:50:00|1083.7|1078.7|1087.1|1082.1|1087.6|1082.6|1083.6|1078.6|174
1645185300000|2022-02-18 11:55:00|1087|1082|1083.3|1078.3|1087.3|1082.3|1083.3|1078.3|136
1645185600000|2022-02-18 12:00:00|1083.6|1078.6|1081.8|1076.8|1083.7|1078.7|1080.4|1075.4|165
1645185900000|2022-02-18 12:05:00|1081.7|1076.7|1082.4|1077.4|1082.4|1077.4|1081.1|1076.1|107
1645186200000|2022-02-18 12:10:00|1082.3|1077.3|1081.6|1076.6|1082.4|1077.4|1081.2|1076.2|87
1645186500000|2022-02-18 12:15:00|1081.7|1076.7|1081.5|1076.5|1081.7|1076.7|1080.2|1075.2|90
1645186800000|2022-02-18 12:20:00|1081.4|1076.4|1080.5|1075.5|1082|1077|1080.5|1075.5|113
1645187100000|2022-02-18 12:25:00|1080.6|1075.6|1083.1|1078.1|1083.2|1078.2|1080.5|1075.5|66
1645187400000|2022-02-18 12:30:00|1083|1078|1081.1|1076.1|1083.9|1078.9|1080.7|1075.7|127
1645187700000|2022-02-18 12:35:00|1081.2|1076.2|1081.5|1076.5|1082.5|1077.5|1081.1|1076.1|62
1645188000000|2022-02-18 12:40:00|1081.3|1076.3|1080.2|1075.2|1081.7|1076.7|1080|1075|91
1645188300000|2022-02-18 12:45:00|1080.3|1075.3|1079.2|1074.2|1080.7|1075.7|1078.7|1073.7|91
1645188600000|2022-02-18 12:50:00|1079.1|1074.1|1079.2|1074.2|1079.7|1074.7|1078.5|1073.5|96
1645188900000|2022-02-18 12:55:00|1079.1|1074.1|1081.8|1076.8|1082.4|1077.4|1078.5|1073.5|101
1645189200000|2022-02-18 13:00:00|1081.9|1076.9|1084.3|1079.3|1084.6|1079.6|1081.9|1076.9|282
1645189500000|2022-02-18 13:05:00|1084.4|1079.4|1088.7|1083.7|1090.8|1085.8|1084.3|1079.3|254
1645189800000|2022-02-18 13:10:00|1088.8|1083.8|1088.4|1083.4|1089.9|1084.9|1087.6|1082.6|285
1645190100000|2022-02-18 13:15:00|1088.5|1083.5|1089.7|1084.7|1089.9|1084.9|1087.1|1082.1|249
1645190400000|2022-02-18 13:20:00|1089.8|1084.8|1089.5|1084.5|1090.5|1085.5|1087.3|1082.3|256
1645190700000|2022-02-18 13:25:00|1088.6|1083.6|1088.7|1083.7|1090.9|1085.9|1088.4|1083.4|282
1645191000000|2022-02-18 13:30:00|1088.8|1083.8|1090.6|1085.6|1090.6|1085.6|1086.5|1081.5|370
1645191300000|2022-02-18 13:35:00|1090.1|1085.1|1090.9|1085.9|1092.4|1087.4|1085.2|1080.2|341
1645191600000|2022-02-18 13:40:00|1090.7|1085.7|1092.1|1087.1|1092.3|1087.3|1089.3|1084.3|294
1645191900000|2022-02-18 13:45:00|1092|1087|1094.1|1089.1|1094.7|1089.7|1091.1|1086.1|159
1645192200000|2022-02-18 13:50:00|1094.2|1089.2|1094.3|1089.3|1097.4|1092.4|1094.2|1089.2|252
1645192500000|2022-02-18 13:55:00|1094.4|1089.4|1095.2|1090.2|1095.2|1090.2|1093.6|1088.6|224
1645192800000|2022-02-18 14:00:00|1095|1090|1094.2|1089.2|1096.4|1091.4|1093.4|1088.4|244
1645193100000|2022-02-18 14:05:00|1094.1|1089.1|1093.3|1088.3|1094.9|1089.9|1092.5|1087.5|226
1645193400000|2022-02-18 14:10:00|1093.4|1088.4|1087.9|1082.9|1094|1089|1087.5|1082.5|231
1645193700000|2022-02-18 14:15:00|1088.6|1083.6|1086.3|1081.3|1089.7|1084.7|1085.3|1080.3|256
1645194000000|2022-02-18 14:20:00|1086.2|1081.2|1087.2|1082.2|1087.2|1082.2|1082.9|1077.9|253
1645194300000|2022-02-18 14:25:00|1087.3|1082.3|1087.9|1082.9|1088.3|1083.3|1086|1081|428
1645194600000|2022-02-18 14:30:00|1088|1083|1089.2|1084.2|1090.1|1085.1|1086.7|1081.7|461
1645194900000|2022-02-18 14:35:00|1088.6|1083.6|1089.9|1084.9|1089.9|1084.9|1087.3|1082.3|318
1645195200000|2022-02-18 14:40:00|1090|1085|1090.3|1085.3|1090.5|1085.5|1089.1|1084.1|239
1645195500000|2022-02-18 14:45:00|1090.4|1085.4|1092.1|1087.1|1092.8|1087.8|1089.8|1084.8|306
1645195800000|2022-02-18 14:50:00|1092.3|1087.3|1091.3|1086.3|1094.8|1089.8|1090.6|1085.6|317
1645196100000|2022-02-18 14:55:00|1091.4|1086.4|1091.9|1086.9|1092.5|1087.5|1091.1|1086.1|171
1645196400000|2022-02-18 15:00:00|1092.1|1087.1|1092.8|1087.8|1092.8|1087.8|1090.8|1085.8|338
1645196700000|2022-02-18 15:05:00|1092.9|1087.9|1090.6|1085.6|1093|1088|1090.1|1085.1|316
1645197000000|2022-02-18 15:10:00|1090.5|1085.5|1093.5|1088.5|1093.5|1088.5|1090.3|1085.3|208
1645197300000|2022-02-18 15:15:00|1093.4|1088.4|1091.3|1086.3|1094.2|1089.2|1089.5|1084.5|304
1645197600000|2022-02-18 15:20:00|1091.4|1086.4|1088|1083|1092.4|1087.4|1087.8|1082.8|295
1645197900000|2022-02-18 15:25:00|1087.8|1082.8|1087.9|1082.9|1089.3|1084.3|1087|1082|230
1645198200000|2022-02-18 15:30:00|1087.8|1082.8|1088.3|1083.3|1088.8|1083.8|1086.1|1081.1|225
1645198500000|2022-02-18 15:35:00|1088.4|1083.4|1088.7|1083.7|1089.8|1084.8|1088.2|1083.2|216
1645198800000|2022-02-18 15:40:00|1088.6|1083.6|1088.7|1083.7|1090|1085|1086.5|1081.5|347
1645199100000|2022-02-18 15:45:00|1088.6|1083.6|1089|1084|1089.7|1084.7|1087.9|1082.9|364
1645199400000|2022-02-18 15:50:00|1088.8|1083.8|1085.4|1080.4|1089.5|1084.5|1084.5|1079.5|355
1645199700000|2022-02-18 15:55:00|1085.3|1080.3|1083.7|1078.7|1086.3|1081.3|1083.7|1078.7|308
1645200000000|2022-02-18 16:00:00|1083.6|1078.6|1082.8|1077.8|1085.2|1080.2|1081.5|1076.5|449
1645200300000|2022-02-18 16:05:00|1082.7|1077.7|1080.5|1075.5|1083.2|1078.2|1079.1|1074.1|376
1645200600000|2022-02-18 16:10:00|1080.6|1075.6|1079.9|1074.9|1082.8|1077.8|1079.5|1074.5|350
1645200900000|2022-02-18 16:15:00|1080|1075|1077.5|1072.5|1080.1|1075.1|1077.2|1072.2|291
1645201200000|2022-02-18 16:20:00|1077.4|1072.4|1075.9|1070.9|1078.3|1073.3|1075.7|1070.7|224
1645201500000|2022-02-18 16:25:00|1075.8|1070.8|1072.6|1067.6|1076|1071|1072.2|1067.2|265
1645201800000|2022-02-18 16:30:00|1072.3|1067.3|1076.1|1071.1|1076.4|1071.4|1071|1066|278
1645202100000|2022-02-18 16:35:00|1076|1071|1076.6|1071.6|1076.9|1071.9|1075|1070|204
1645202400000|2022-02-18 16:40:00|1076.5|1071.5|1077.7|1072.7|1077.8|1072.8|1074.2|1069.2|221
1645202700000|2022-02-18 16:45:00|1077.6|1072.6|1077.7|1072.7|1079.4|1074.4|1077.5|1072.5|276
1645203000000|2022-02-18 16:50:00|1077.9|1072.9|1076.9|1071.9|1077.9|1072.9|1075.4|1070.4|222
1645203300000|2022-02-18 16:55:00|1077|1072|1077.4|1072.4|1077.4|1072.4|1076|1071|170
1645203600000|2022-02-18 17:00:00|1077.3|1072.3|1077.4|1072.4|1078.1|1073.1|1076.1|1071.1|168
1645203900000|2022-02-18 17:05:00|1077.3|1072.3|1074.4|1069.4|1077.4|1072.4|1074.3|1069.3|203
1645204200000|2022-02-18 17:10:00|1074.5|1069.5|1072.3|1067.3|1074.6|1069.6|1071.1|1066.1|227
1645204500000|2022-02-18 17:15:00|1072.4|1067.4|1073.5|1068.5|1074.3|1069.3|1071.2|1066.2|218
1645204800000|2022-02-18 17:20:00|1073.6|1068.6|1074.5|1069.5|1075|1070|1073.5|1068.5|215
1645205100000|2022-02-18 17:25:00|1074.4|1069.4|1075.9|1070.9|1076.7|1071.7|1074.4|1069.4|188
1645205400000|2022-02-18 17:30:00|1076|1071|1077.5|1072.5|1079|1074|1074.6|1069.6|349
1645205700000|2022-02-18 17:35:00|1077.4|1072.4|1079.1|1074.1|1079.1|1074.1|1076.7|1071.7|252
1645206000000|2022-02-18 17:40:00|1078.7|1073.7|1078.1|1073.1|1079.7|1074.7|1078|1073|210
1645206300000|2022-02-18 17:45:00|1078|1073|1075.7|1070.7|1078.2|1073.2|1075.6|1070.6|218
1645206600000|2022-02-18 17:50:00|1075.2|1070.2|1077.8|1072.8|1078.3|1073.3|1075.1|1070.1|246
1645206900000|2022-02-18 17:55:00|1078|1073|1078.3|1073.3|1078.9|1073.9|1076.2|1071.2|161
1645207200000|2022-02-18 18:00:00|1078.2|1073.2|1079.8|1074.8|1080.3|1075.3|1078.2|1073.2|242
1645207500000|2022-02-18 18:05:00|1079.9|1074.9|1081|1076|1081.5|1076.5|1079.7|1074.7|164
1645207800000|2022-02-18 18:10:00|1081.1|1076.1|1080.8|1075.8|1081.6|1076.6|1080.8|1075.8|92
1645208100000|2022-02-18 18:15:00|1080.7|1075.7|1080.9|1075.9|1081.1|1076.1|1080.1|1075.1|118
1645208400000|2022-02-18 18:20:00|1080.8|1075.8|1080.8|1075.8|1081|1076|1080.5|1075.5|174
1645208700000|2022-02-18 18:25:00|1080.7|1075.7|1078.9|1073.9|1080.8|1075.8|1078.6|1073.6|140
1645209000000|2022-02-18 18:30:00|1078.8|1073.8|1079.4|1074.4|1079.5|1074.5|1077.9|1072.9|197
1645209300000|2022-02-18 18:35:00|1079.3|1074.3|1079.8|1074.8|1079.8|1074.8|1079|1074|121
1645209600000|2022-02-18 18:40:00|1079.7|1074.7|1078.8|1073.8|1080|1075|1078.8|1073.8|123
1645209900000|2022-02-18 18:45:00|1078.9|1073.9|1079.4|1074.4|1079.9|1074.9|1078.4|1073.4|128
1645210200000|2022-02-18 18:50:00|1079.3|1074.3|1079.8|1074.8|1079.8|1074.8|1079|1074|146
1645210500000|2022-02-18 18:55:00|1079.7|1074.7|1078.7|1073.7|1079.9|1074.9|1078.7|1073.7|86
1645210800000|2022-02-18 19:00:00|1078.8|1073.8|1077|1072|1078.8|1073.8|1076.7|1071.7|180
1645211100000|2022-02-18 19:05:00|1077.1|1072.1|1075.2|1070.2|1077.3|1072.3|1075|1070|152
1645211400000|2022-02-18 19:10:00|1075.3|1070.3|1074.6|1069.6|1075.4|1070.4|1074.4|1069.4|142
1645211700000|2022-02-18 19:15:00|1074.5|1069.5|1074.3|1069.3|1074.8|1069.8|1074.1|1069.1|90
1645212000000|2022-02-18 19:20:00|1074.4|1069.4|1074.7|1069.7|1074.7|1069.7|1073.8|1068.8|95
1645212300000|2022-02-18 19:25:00|1074.6|1069.6|1073.8|1068.8|1074.7|1069.7|1073.4|1068.4|88
1645212600000|2022-02-18 19:30:00|1073.9|1068.9|1073.6|1068.6|1074.7|1069.7|1073.3|1068.3|150
1645212900000|2022-02-18 19:35:00|1073.4|1068.4|1072.2|1067.2|1073.8|1068.8|1071.6|1066.6|139
1645213200000|2022-02-18 19:40:00|1072.3|1067.3|1071.7|1066.7|1072.5|1067.5|1071.5|1066.5|154
1645213500000|2022-02-18 19:45:00|1071.9|1066.9|1070.6|1065.6|1072.1|1067.1|1070.6|1065.6|158
1645213800000|2022-02-18 19:50:00|1071|1066|1072.1|1067.1|1072.1|1067.1|1070.8|1065.8|151
1645214100000|2022-02-18 19:55:00|1072|1067|1071.2|1066.2|1072.6|1067.6|1070.6|1065.6|160
1645214400000|2022-02-18 20:00:00|1071.1|1066.1|1070.6|1065.6|1071.9|1066.9|1070.3|1065.3|169
1645214700000|2022-02-18 20:05:00|1070.7|1065.7|1070.2|1065.2|1070.8|1065.8|1069.7|1064.7|162
1645215000000|2022-02-18 20:10:00|1070.3|1065.3|1070.4|1065.4|1071.2|1066.2|1069.8|1064.8|180
1645215300000|2022-02-18 20:15:00|1070.6|1065.6|1069.9|1064.9|1070.6|1065.6|1069.8|1064.8|185
1645215600000|2022-02-18 20:20:00|1070|1065|1071.8|1066.8|1072.1|1067.1|1069.9|1064.9|183
1645215900000|2022-02-18 20:25:00|1071.7|1066.7|1072|1067|1072.7|1067.7|1071.6|1066.6|156
1645216200000|2022-02-18 20:30:00|1071.9|1066.9|1072|1067|1072|1067|1071|1066|106
1645216500000|2022-02-18 20:35:00|1071.9|1066.9|1073.3|1068.3|1073.4|1068.4|1071.8|1066.8|122
1645216800000|2022-02-18 20:40:00|1073.2|1068.2|1074.6|1069.6|1074.6|1069.6|1073.2|1068.2|170
1645217100000|2022-02-18 20:45:00|1074.9|1069.9|1074.1|1069.1|1075|1070|1073.5|1068.5|242
1645217400000|2022-02-18 20:50:00|1073.8|1068.8|1074.4|1069.4|1074.5|1069.5|1073.4|1068.4|154
1645217700000|2022-02-18 20:55:00|1074.5|1069.5|1074.9|1069.9|1076.2|1071.2|1074.1|1069.1|158
1645218000000|2022-02-18 21:00:00|1074.8|1069.8|1073.9|1068.9|1075.5|1070.5|1073.6|1068.6|106
1645218300000|2022-02-18 21:05:00|1074|1069|1074.3|1069.3|1074.4|1069.4|1073.6|1068.6|67
1645218600000|2022-02-18 21:10:00|1074|1069|1073.9|1068.9|1074.1|1069.1|1073.4|1068.4|76
1645218900000|2022-02-18 21:15:00|1074|1069|1074.7|1069.7|1074.8|1069.8|1073.9|1068.9|41
1645219200000|2022-02-18 21:20:00|1074.8|1069.8|1074.2|1069.2|1075|1070|1074|1069|67
1645219500000|2022-02-18 21:25:00|1074.3|1069.3|1074|1069|1074.6|1069.6|1073.6|1068.6|30
1645219800000|2022-02-18 21:30:00|1073.9|1068.9|1074.5|1069.5|1075|1070|1073.9|1068.9|57
1645220100000|2022-02-18 21:35:00|1074.7|1069.7|1075.3|1070.3|1075.6|1070.6|1074.4|1069.4|41
1645220400000|2022-02-18 21:40:00|1075.4|1070.4|1074.5|1069.5|1075.7|1070.7|1074.5|1069.5|17
1645220700000|2022-02-18 21:45:00|1074.4|1069.4|1074.3|1069.3|1074.6|1069.6|1073.6|1068.6|10
1645221000000|2022-02-18 21:50:00|1074.1|1069.1|1077.1|1066.2|1077.5|1069.3|1074.1|1065.8|24
1645221300000|2022-02-18 21:55:00|1076.5|1065.7|1075.8|1064.8|1078.1|1067.1|1075.3|1064.3|30
1645398000000|2022-02-20 23:00:00|1076.1|1070.8|1079.2|1074.2|1080.9|1075.9|1076.1|1070.8|260
1645398300000|2022-02-20 23:05:00|1079.1|1074.1|1078.6|1073.6|1079.5|1074.5|1077.4|1072.4|73
1645398600000|2022-02-20 23:10:00|1078.8|1073.8|1082.9|1077.9|1083.9|1078.9|1078.8|1073.8|131
1645398900000|2022-02-20 23:15:00|1082.8|1077.8|1081.9|1076.9|1083.2|1078.2|1081.7|1076.7|54
1645399200000|2022-02-20 23:20:00|1081.8|1076.8|1081.3|1076.3|1082.8|1077.8|1080.7|1075.7|67
1645399500000|2022-02-20 23:25:00|1081.2|1076.2|1081.8|1076.8|1082|1077|1080.8|1075.8|109
1645399800000|2022-02-20 23:30:00|1081.7|1076.7|1080.3|1075.3|1081.9|1076.9|1079.2|1074.2|81
1645400100000|2022-02-20 23:35:00|1080.2|1075.2|1079.2|1074.2|1080.4|1075.4|1079.2|1074.2|43
1645400400000|2022-02-20 23:40:00|1079.1|1074.1|1079.1|1074.1|1079.3|1074.3|1078.1|1073.1|57
1645400700000|2022-02-20 23:45:00|1079.2|1074.2|1082.1|1077.1|1082.5|1077.5|1079|1074|128
1645401000000|2022-02-20 23:50:00|1082|1077|1082|1077|1082.7|1077.7|1081.9|1076.9|55
1645401300000|2022-02-20 23:55:00|1081.9|1076.9|1081.5|1076.5|1082.1|1077.1|1080.8|1075.8|63
1645401600000|2022-02-21 00:00:00|1081.6|1076.6|1081.2|1076.2|1082|1077|1080.5|1075.5|108
1645401900000|2022-02-21 00:05:00|1081.3|1076.3|1081.2|1076.2|1081.5|1076.5|1080.7|1075.7|89
1645402200000|2022-02-21 00:10:00|1081.1|1076.1|1081.2|1076.2|1081.4|1076.4|1081|1076|72
1645402500000|2022-02-21 00:15:00|1081.4|1076.4|1082.1|1077.1|1082.1|1077.1|1081.1|1076.1|90
1645402800000|2022-02-21 00:20:00|1082.2|1077.2|1081.8|1076.8|1082.3|1077.3|1081.7|1076.7|68
1645403100000|2022-02-21 00:25:00|1081.9|1076.9|1082.1|1077.1|1082.2|1077.2|1081.8|1076.8|33
1645403400000|2022-02-21 00:30:00|1082.2|1077.2|1081.8|1076.8|1082.3|1077.3|1079.8|1074.8|75
1645403700000|2022-02-21 00:35:00|1081.7|1076.7|1081.3|1076.3|1081.8|1076.8|1080.3|1075.3|51
1645404000000|2022-02-21 00:40:00|1081.2|1076.2|1081.6|1076.6|1081.8|1076.8|1080.7|1075.7|76
1645404300000|2022-02-21 00:45:00|1081.7|1076.7|1083.2|1078.2|1083.3|1078.3|1081.6|1076.6|59
1645404600000|2022-02-21 00:50:00|1083.3|1078.3|1083.8|1078.8|1086.7|1080.1|1083|1075.7|314
1645404900000|2022-02-21 00:55:00|1083.9|1078.9|1079.5|1074.5|1084.1|1079.1|1079.4|1074.4|340
1645405200000|2022-02-21 01:00:00|1079.4|1074.4|1079.4|1074.4|1080.2|1075.2|1078.9|1073.9|193
1645405500000|2022-02-21 01:05:00|1079.5|1074.5|1079.3|1074.3|1079.9|1074.9|1078.6|1073.6|131
1645405800000|2022-02-21 01:10:00|1079.1|1074.1|1076|1071|1079.3|1074.3|1075.9|1070.9|192
1645406100000|2022-02-21 01:15:00|1076.1|1071.1|1076.8|1071.8|1077.6|1072.6|1075.7|1070.7|179
1645406400000|2022-02-21 01:20:00|1076.9|1071.9|1077.6|1072.6|1077.7|1072.7|1076.4|1071.4|123
1645406700000|2022-02-21 01:25:00|1077.5|1072.5|1077.6|1072.6|1077.8|1072.8|1077.5|1072.5|63
1645407000000|2022-02-21 01:30:00|1077.5|1072.5|1076.4|1071.4|1077.5|1072.5|1075|1070|202
1645407300000|2022-02-21 01:35:00|1076.3|1071.3|1075.3|1070.3|1076.4|1071.4|1073.7|1068.7|266
1645407600000|2022-02-21 01:40:00|1075.4|1070.4|1075.7|1070.7|1075.7|1070.7|1072.3|1067.3|116
1645407900000|2022-02-21 01:45:00|1075.5|1070.5|1076.2|1071.2|1077.1|1072.1|1075.5|1070.5|184
1645408200000|2022-02-21 01:50:00|1076.1|1071.1|1075.9|1070.9|1076.5|1071.5|1075.5|1070.5|139
1645408500000|2022-02-21 01:55:00|1075.8|1070.8|1075.4|1070.4|1076|1071|1075.1|1070.1|47
1645408800000|2022-02-21 02:00:00|1075.5|1070.5|1075.1|1070.1|1075.9|1070.9|1075|1070|91
1645409100000|2022-02-21 02:05:00|1075.2|1070.2|1075.9|1070.9|1076.1|1071.1|1075.1|1070.1|65
1645409400000|2022-02-21 02:10:00|1076.1|1071.1|1076|1071|1076.7|1071.7|1075.8|1070.8|102
1645409700000|2022-02-21 02:15:00|1076.1|1071.1|1075.9|1070.9|1076.4|1071.4|1075.6|1070.6|108
1645410000000|2022-02-21 02:20:00|1076|1071|1077.1|1072.1|1077.6|1072.6|1076|1071|71
1645410300000|2022-02-21 02:25:00|1077|1072|1076.3|1071.3|1077.3|1072.3|1076|1071|36
1645410600000|2022-02-21 02:30:00|1076.4|1071.4|1077.9|1072.9|1077.9|1072.9|1076.3|1071.3|128
1645410900000|2022-02-21 02:35:00|1077.8|1072.8|1076.7|1071.7|1077.8|1072.8|1076.3|1071.3|74
1645411200000|2022-02-21 02:40:00|1076.6|1071.6|1076.7|1071.7|1077|1072|1076.3|1071.3|69
1645411500000|2022-02-21 02:45:00|1076.8|1071.8|1077.5|1072.5|1077.8|1072.8|1076.4|1071.4|117
1645411800000|2022-02-21 02:50:00|1077.6|1072.6|1076.9|1071.9|1077.6|1072.6|1076.4|1071.4|69
1645412100000|2022-02-21 02:55:00|1077|1072|1077.2|1072.2|1077.3|1072.3|1076.9|1071.9|57
1645412400000|2022-02-21 03:00:00|1077.1|1072.1|1077.6|1072.6|1077.8|1072.8|1077.1|1072.1|63
1645412700000|2022-02-21 03:05:00|1077.5|1072.5|1077.3|1072.3|1077.5|1072.5|1077.2|1072.2|53
1645413000000|2022-02-21 03:10:00|1077.2|1072.2|1077.3|1072.3|1077.5|1072.5|1077.2|1072.2|47
1645413300000|2022-02-21 03:15:00|1077.4|1072.4|1077.3|1072.3|1077.5|1072.5|1077.3|1072.3|71
1645413600000|2022-02-21 03:20:00|1077.4|1072.4|1077.5|1072.5|1077.7|1072.7|1077.2|1072.2|77
1645413900000|2022-02-21 03:25:00|1077.6|1072.6|1077.6|1072.6|1078.1|1073.1|1077.3|1072.3|57
1645414200000|2022-02-21 03:30:00|1077.7|1072.7|1077.3|1072.3|1077.8|1072.8|1077.2|1072.2|51
1645414500000|2022-02-21 03:35:00|1077.4|1072.4|1077.4|1072.4|1078.3|1073.3|1077.3|1072.3|69
1645414800000|2022-02-21 03:40:00|1077.3|1072.3|1077.6|1072.6|1077.6|1072.6|1077.2|1072.2|76
1645415100000|2022-02-21 03:45:00|1077.4|1072.4|1077.5|1072.5|1077.5|1072.5|1077.3|1072.3|36
1645415400000|2022-02-21 03:50:00|1077.4|1072.4|1077.3|1072.3|1077.5|1072.5|1077.2|1072.2|39
1645415700000|2022-02-21 03:55:00|1077.4|1072.4|1077|1072|1077.4|1072.4|1076.9|1071.9|51
1645416000000|2022-02-21 04:00:00|1076.9|1071.9|1076.4|1071.4|1076.9|1071.9|1076.1|1071.1|77
1645416300000|2022-02-21 04:05:00|1076.3|1071.3|1076.2|1071.2|1076.4|1071.4|1076.2|1071.2|14
1645416600000|2022-02-21 04:10:00|1076.3|1071.3|1075|1070|1076.3|1071.3|1075|1070|17
1645416900000|2022-02-21 04:15:00|1074.9|1069.9|1076.1|1071.1|1076.1|1071.1|1074.8|1069.8|59
1645417200000|2022-02-21 04:20:00|1076|1071|1075.5|1070.5|1076|1071|1075.4|1070.4|50
1645417500000|2022-02-21 04:25:00|1075.4|1070.4|1075.1|1070.1|1075.6|1070.6|1075.1|1070.1|32
1645417800000|2022-02-21 04:30:00|1075.2|1070.2|1074.6|1069.6|1075.3|1070.3|1074.1|1069.1|49
1645418100000|2022-02-21 04:35:00|1074.5|1069.5|1073.9|1068.9|1074.7|1069.7|1073.2|1068.2|84
1645418400000|2022-02-21 04:40:00|1074|1069|1074.5|1069.5|1074.6|1069.6|1074|1069|64
1645418700000|2022-02-21 04:45:00|1074.1|1069.1|1074.7|1069.7|1074.8|1069.8|1074.1|1069.1|51
1645419000000|2022-02-21 04:50:00|1074.8|1069.8|1074.7|1069.7|1075|1070|1073.9|1068.9|57
1645419300000|2022-02-21 04:55:00|1074.8|1069.8|1074.7|1069.7|1075.8|1070.8|1074.5|1069.5|60
1645419600000|2022-02-21 05:00:00|1074.4|1069.4|1075|1070|1075.2|1070.2|1074.1|1069.1|43
1645419900000|2022-02-21 05:05:00|1074.9|1069.9|1074.5|1069.5|1075.2|1070.2|1074.4|1069.4|45
1645420200000|2022-02-21 05:10:00|1074.4|1069.4|1075.4|1070.4|1075.6|1070.6|1074.4|1069.4|22
1645420500000|2022-02-21 05:15:00|1075.5|1070.5|1075.4|1070.4|1075.7|1070.7|1075.4|1070.4|16
1645420800000|2022-02-21 05:20:00|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1075|1070|34
1645421100000|2022-02-21 05:25:00|1075.7|1070.7|1075.9|1070.9|1075.9|1070.9|1075.4|1070.4|48
1645421400000|2022-02-21 05:30:00|1075.8|1070.8|1075.5|1070.5|1076|1071|1075.4|1070.4|141
1645421700000|2022-02-21 05:35:00|1075.6|1070.6|1075.5|1070.5|1075.6|1070.6|1075.4|1070.4|44
1645422000000|2022-02-21 05:40:00|1075.4|1070.4|1075.6|1070.6|1075.6|1070.6|1075.3|1070.3|37
1645422300000|2022-02-21 05:45:00|1075.5|1070.5|1075.4|1070.4|1075.9|1070.9|1075.4|1070.4|95
1645422600000|2022-02-21 05:50:00|1075.5|1070.5|1075.7|1070.7|1076.2|1071.2|1075.5|1070.5|34
1645422900000|2022-02-21 05:55:00|1075.6|1070.6|1075.9|1070.9|1075.9|1070.9|1075.6|1070.6|13
1645423200000|2022-02-21 06:00:00|1075.8|1070.8|1075.8|1070.8|1076|1071|1075.7|1070.7|33
1645423500000|2022-02-21 06:05:00|1075.9|1070.9|1075.7|1070.7|1076|1071|1075.6|1070.6|27
1645423800000|2022-02-21 06:10:00|1075.6|1070.6|1076.2|1071.2|1077|1072|1075.5|1070.5|52
1645424100000|2022-02-21 06:15:00|1076.3|1071.3|1076.5|1071.5|1077.1|1072.1|1076|1071|54
1645424400000|2022-02-21 06:20:00|1076.7|1071.7|1075.4|1070.4|1076.7|1071.7|1075.4|1070.4|59
1645424700000|2022-02-21 06:25:00|1075.5|1070.5|1075.6|1070.6|1076.2|1071.2|1075.5|1070.5|66
1645425000000|2022-02-21 06:30:00|1075.7|1070.7|1075.7|1070.7|1075.8|1070.8|1075.6|1070.6|13
1645425300000|2022-02-21 06:35:00|1075.8|1070.8|1076.5|1071.5|1077.3|1072.3|1075.6|1070.6|72
1645425600000|2022-02-21 06:40:00|1076.6|1071.6|1077.6|1072.6|1077.9|1072.9|1076.6|1071.6|62
1645425900000|2022-02-21 06:45:00|1077.5|1072.5|1077.7|1072.7|1078|1073|1077|1072|85
1645426200000|2022-02-21 06:50:00|1077.8|1072.8|1077.3|1072.3|1077.8|1072.8|1077|1072|73
1645426500000|2022-02-21 06:55:00|1077.5|1072.5|1076.4|1071.4|1077.8|1072.8|1076.3|1071.3|34
1645426800000|2022-02-21 07:00:00|1076.3|1071.3|1077.1|1072.1|1077.4|1072.4|1076.2|1071.2|75
1645427100000|2022-02-21 07:05:00|1076.9|1071.9|1077.1|1072.1|1077.4|1072.4|1076.3|1071.3|75
1645427400000|2022-02-21 07:10:00|1077|1072|1076.6|1071.6|1077.5|1072.5|1076.5|1071.5|84
1645427700000|2022-02-21 07:15:00|1076.5|1071.5|1076.6|1071.6|1077|1072|1076.4|1071.4|56
1645428000000|2022-02-21 07:20:00|1076.7|1071.7|1076.6|1071.6|1076.7|1071.7|1076.1|1071.1|77
1645428300000|2022-02-21 07:25:00|1076.5|1071.5|1077.2|1072.2|1077.2|1072.2|1076.5|1071.5|29
1645428600000|2022-02-21 07:30:00|1077.1|1072.1|1078.2|1073.2|1079.4|1074.4|1076.7|1071.7|110
1645428900000|2022-02-21 07:35:00|1078.3|1073.3|1078.9|1073.9|1079.5|1074.5|1078.3|1073.3|71
1645429200000|2022-02-21 07:40:00|1078.8|1073.8|1078.5|1073.5|1078.9|1073.9|1078.5|1073.5|50
1645429500000|2022-02-21 07:45:00|1078.6|1073.6|1079.4|1074.4|1080.1|1075.1|1078.5|1073.5|51
1645429800000|2022-02-21 07:50:00|1079.5|1074.5|1079.8|1074.8|1079.9|1074.9|1079.5|1074.5|46
1645430100000|2022-02-21 07:55:00|1079.9|1074.9|1079.8|1074.8|1080.2|1075.2|1079.3|1074.3|48
1645430400000|2022-02-21 08:00:00|1079.1|1074.1|1078.8|1073.8|1080.5|1075.5|1078.4|1073.4|194
1645430700000|2022-02-21 08:05:00|1079.1|1074.1|1080|1075|1080.9|1075.9|1079.1|1074.1|139
1645431000000|2022-02-21 08:10:00|1080.1|1075.1|1080.4|1075.4|1081.1|1076.1|1080.1|1075.1|130
1645431300000|2022-02-21 08:15:00|1080.7|1075.7|1080.5|1075.5|1081.4|1076.4|1080|1075|162
1645431600000|2022-02-21 08:20:00|1080.6|1075.6|1081.9|1076.9|1082.3|1077.3|1080.2|1075.2|110
1645431900000|2022-02-21 08:25:00|1081.8|1076.8|1081.5|1076.5|1082.4|1077.4|1081.5|1076.5|113
1645432200000|2022-02-21 08:30:00|1081.4|1076.4|1081.3|1076.3|1082.7|1077.7|1081.1|1076.1|165
1645432500000|2022-02-21 08:35:00|1081.4|1076.4|1083.5|1078.5|1083.8|1078.8|1081|1076|334
1645432800000|2022-02-21 08:40:00|1083.6|1078.6|1085.6|1080.6|1085.8|1080.8|1082.7|1077.7|206
1645433100000|2022-02-21 08:45:00|1085.7|1080.7|1084.5|1079.5|1085.7|1080.7|1082.8|1077.8|163
1645433400000|2022-02-21 08:50:00|1084.6|1079.6|1085|1080|1085.5|1080.5|1084.2|1079.2|147
1645433700000|2022-02-21 08:55:00|1085.1|1080.1|1084.7|1079.7|1086.2|1081.2|1084.2|1079.2|160
1645434000000|2022-02-21 09:00:00|1084.8|1079.8|1085|1080|1085.2|1080.2|1083.4|1078.4|130
1645434300000|2022-02-21 09:05:00|1084.9|1079.9|1085.5|1080.5|1085.9|1080.9|1084.6|1079.6|103
1645434600000|2022-02-21 09:10:00|1085.4|1080.4|1085.6|1080.6|1087.7|1082.7|1084.9|1079.9|128
1645434900000|2022-02-21 09:15:00|1085.7|1080.7|1086.8|1081.8|1086.9|1081.9|1085.4|1080.4|123
1645435200000|2022-02-21 09:20:00|1086.7|1081.7|1084.3|1079.3|1087.2|1082.2|1084.2|1079.2|108
1645435500000|2022-02-21 09:25:00|1084.5|1079.5|1082.6|1077.6|1084.5|1079.5|1082.3|1077.3|107
1645435800000|2022-02-21 09:30:00|1082.7|1077.7|1082.3|1077.3|1083.9|1078.9|1082|1077|119
1645436100000|2022-02-21 09:35:00|1082|1077|1080.6|1075.6|1082.3|1077.3|1080.6|1075.6|80
1645436400000|2022-02-21 09:40:00|1080.3|1075.3|1081|1076|1081.6|1076.6|1079.9|1074.9|126
1645436700000|2022-02-21 09:45:00|1081.1|1076.1|1080.7|1075.7|1081.4|1076.4|1080.2|1075.2|92
1645437000000|2022-02-21 09:50:00|1080.8|1075.8|1080.1|1075.1|1080.8|1075.8|1079.9|1074.9|47
1645437300000|2022-02-21 09:55:00|1080.2|1075.2|1081.1|1076.1|1081.1|1076.1|1079.4|1074.4|99
1645437600000|2022-02-21 10:00:00|1081|1076|1081.7|1076.7|1082|1077|1080.2|1075.2|138
1645437900000|2022-02-21 10:05:00|1081.6|1076.6|1081.3|1076.3|1082.1|1077.1|1081|1076|71
1645438200000|2022-02-21 10:10:00|1081.2|1076.2|1081.5|1076.5|1081.8|1076.8|1080.8|1075.8|44
1645438500000|2022-02-21 10:15:00|1081.7|1076.7|1080.3|1075.3|1081.8|1076.8|1080.2|1075.2|66
1645438800000|2022-02-21 10:20:00|1080.4|1075.4|1079.7|1074.7|1080.9|1075.9|1079.5|1074.5|90
1645439100000|2022-02-21 10:25:00|1079.6|1074.6|1078.6|1073.6|1079.7|1074.7|1078.6|1073.6|71
1645439400000|2022-02-21 10:30:00|1079|1074|1079.7|1074.7|1080.1|1075.1|1078.6|1073.6|66
1645439700000|2022-02-21 10:35:00|1079.6|1074.6|1082.1|1077.1|1082.2|1077.2|1079.6|1074.6|74
1645440000000|2022-02-21 10:40:00|1082|1077|1081.8|1076.8|1082.4|1077.4|1081.7|1076.7|47
1645440300000|2022-02-21 10:45:00|1081.7|1076.7|1081.5|1076.5|1082.1|1077.1|1081.4|1076.4|66
1645440600000|2022-02-21 10:50:00|1081.4|1076.4|1081.2|1076.2|1081.4|1076.4|1080.8|1075.8|60
1645440900000|2022-02-21 10:55:00|1081.3|1076.3|1080.1|1075.1|1081.5|1076.5|1079.9|1074.9|68
1645441200000|2022-02-21 11:00:00|1080.2|1075.2|1080.1|1075.1|1080.4|1075.4|1079.4|1074.4|98
1645441500000|2022-02-21 11:05:00|1080.2|1075.2|1079.5|1074.5|1080.2|1075.2|1079.1|1074.1|89
1645441800000|2022-02-21 11:10:00|1079.6|1074.6|1080.6|1075.6|1081.4|1076.4|1079.6|1074.6|86
1645442100000|2022-02-21 11:15:00|1080.5|1075.5|1080.8|1075.8|1081.5|1076.5|1080.1|1075.1|135
1645442400000|2022-02-21 11:20:00|1080.9|1075.9|1079.7|1074.7|1081.3|1076.3|1079|1074|125
1645442700000|2022-02-21 11:25:00|1079.6|1074.6|1079.9|1074.9|1080.2|1075.2|1079.1|1074.1|124
1645443000000|2022-02-21 11:30:00|1080.1|1075.1|1080.5|1075.5|1080.7|1075.7|1079.7|1074.7|93
1645443300000|2022-02-21 11:35:00|1080.6|1075.6|1080.9|1075.9|1081.7|1076.7|1080.4|1075.4|120
1645443600000|2022-02-21 11:40:00|1080.8|1075.8|1080.5|1075.5|1081.5|1076.5|1080.3|1075.3|81
1645443900000|2022-02-21 11:45:00|1080.8|1075.8|1080.3|1075.3|1081.3|1076.3|1079.7|1074.7|95
1645444200000|2022-02-21 11:50:00|1080.2|1075.2|1080.5|1075.5|1081.1|1076.1|1080.1|1075.1|103
1645444500000|2022-02-21 11:55:00|1080.4|1075.4|1079.5|1074.5|1080.4|1075.4|1078.2|1073.2|177
1645444800000|2022-02-21 12:00:00|1079.4|1074.4|1078.3|1073.3|1079.4|1074.4|1077.7|1072.7|155
1645445100000|2022-02-21 12:05:00|1078.2|1073.2|1078.8|1073.8|1079.2|1074.2|1077.9|1072.9|142
1645445400000|2022-02-21 12:10:00|1078.9|1073.9|1078.9|1073.9|1079.6|1074.6|1078.6|1073.6|96
1645445700000|2022-02-21 12:15:00|1079|1074|1078.9|1073.9|1079.2|1074.2|1078.5|1073.5|140
1645446000000|2022-02-21 12:20:00|1079|1074|1080.8|1075.8|1081|1076|1078.5|1073.5|155
1645446300000|2022-02-21 12:25:00|1081|1076|1081.4|1076.4|1081.7|1076.7|1080.6|1075.6|139
1645446600000|2022-02-21 12:30:00|1081.3|1076.3|1081.8|1076.8|1082|1077|1080.9|1075.9|129
1645446900000|2022-02-21 12:35:00|1081.6|1076.6|1080.6|1075.6|1081.7|1076.7|1079.8|1074.8|80
1645447200000|2022-02-21 12:40:00|1080.4|1075.4|1078.6|1073.6|1081.9|1076.9|1078.6|1073.6|195
1645447500000|2022-02-21 12:45:00|1078.7|1073.7|1083.7|1078.7|1084.6|1079.6|1077.9|1072.9|162
1645447800000|2022-02-21 12:50:00|1083.6|1078.6|1084.2|1079.2|1084.6|1079.6|1083.3|1078.3|128
1645448100000|2022-02-21 12:55:00|1084.3|1079.3|1085.6|1080.6|1085.9|1080.9|1084.2|1079.2|168
1645448400000|2022-02-21 13:00:00|1085.5|1080.5|1082.6|1077.6|1086.3|1081.3|1082.3|1077.3|235
1645448700000|2022-02-21 13:05:00|1082.4|1077.4|1084.9|1079.9|1085.3|1080.3|1082.4|1077.4|222
1645449000000|2022-02-21 13:10:00|1084.4|1079.4|1085.4|1080.4|1086.1|1081.1|1083.6|1078.6|181
1645449300000|2022-02-21 13:15:00|1085.3|1080.3|1080.6|1075.6|1085.9|1080.9|1080.1|1075.1|341
1645449600000|2022-02-21 13:20:00|1080.4|1075.4|1078.1|1073.1|1081.2|1076.2|1077.5|1072.5|216
1645449900000|2022-02-21 13:25:00|1078.2|1073.2|1077.1|1072.1|1078.5|1073.5|1076.4|1071.4|151
1645450200000|2022-02-21 13:30:00|1077|1072|1076.8|1071.8|1077.1|1072.1|1076.1|1071.1|93
1645450500000|2022-02-21 13:35:00|1076.7|1071.7|1080.9|1075.9|1080.9|1075.9|1075|1070|265
1645450800000|2022-02-21 13:40:00|1080.8|1075.8|1082.6|1077.6|1083.2|1078.2|1079.8|1074.8|170
1645451100000|2022-02-21 13:45:00|1082.2|1077.2|1081.3|1076.3|1083.2|1078.2|1081|1076|146
1645451400000|2022-02-21 13:50:00|1081.4|1076.4|1082.6|1077.6|1082.6|1077.6|1081.1|1076.1|145
1645451700000|2022-02-21 13:55:00|1082.5|1077.5|1085.4|1080.4|1086.3|1081.3|1082.3|1077.3|401
1645452000000|2022-02-21 14:00:00|1085.5|1080.5|1079|1074|1085.6|1080.6|1077.6|1072.6|179
1645452300000|2022-02-21 14:05:00|1078.9|1073.9|1083.1|1078.1|1083.1|1078.1|1078.1|1073.1|158
1645452600000|2022-02-21 14:10:00|1083|1078|1081.4|1076.4|1084.1|1079.1|1079.6|1074.6|178
1645452900000|2022-02-21 14:15:00|1081.3|1076.3|1080.7|1075.7|1081.8|1076.8|1079.8|1074.8|172
1645453200000|2022-02-21 14:20:00|1080.8|1075.8|1080.7|1075.7|1082.1|1077.1|1080.2|1075.2|195
1645453500000|2022-02-21 14:25:00|1080.6|1075.6|1078|1073|1080.7|1075.7|1078|1073|136
1645453800000|2022-02-21 14:30:00|1077.9|1072.9|1078.3|1073.3|1079.6|1074.6|1077.9|1072.9|172
1645454100000|2022-02-21 14:35:00|1078.4|1073.4|1075|1070|1078.4|1073.4|1075|1070|85
1645454400000|2022-02-21 14:40:00|1075.1|1070.1|1078.7|1073.7|1079.5|1074.5|1075|1070|161
1645454700000|2022-02-21 14:45:00|1078.6|1073.6|1078.3|1073.3|1079.7|1074.7|1077.8|1072.8|159
1645455000000|2022-02-21 14:50:00|1078.4|1073.4|1077.5|1072.5|1079.2|1074.2|1077.1|1072.1|169
1645455300000|2022-02-21 14:55:00|1077.4|1072.4|1079|1074|1079|1074|1077.3|1072.3|138
1645455600000|2022-02-21 15:00:00|1078.9|1073.9|1081.5|1076.5|1082|1077|1077.7|1072.7|146
1645455900000|2022-02-21 15:05:00|1081.4|1076.4|1081.8|1076.8|1082.5|1077.5|1081|1076|155
1645456200000|2022-02-21 15:10:00|1081.9|1076.9|1078.6|1073.6|1081.9|1076.9|1078.6|1073.6|134
1645456500000|2022-02-21 15:15:00|1078.7|1073.7|1075.5|1070.5|1078.9|1073.9|1075|1070|163
1645456800000|2022-02-21 15:20:00|1075.6|1070.6|1077.2|1066.2|1079.4|1070.7|1075|1065.3|124
1645457100000|2022-02-21 15:25:00|1077.1|1066.1|1079.1|1068.1|1079.1|1068.1|1076.4|1065.4|66
1645484400000|2022-02-21 23:00:00|1084.7|1073.7|1089.8|1081.1|1092.3|1083.8|1083.7|1072.7|277
1645484700000|2022-02-21 23:05:00|1089.9|1081.2|1088.7|1080.2|1090.1|1081.6|1088|1079.6|253
1645485000000|2022-02-21 23:10:00|1088.6|1080|1092|1082.7|1093|1083.9|1087.7|1079|126
1645485300000|2022-02-21 23:15:00|1091.9|1082.6|1089.8|1080.7|1092.6|1083.4|1089.5|1080.4|101
1645485600000|2022-02-21 23:20:00|1089.7|1080.6|1087.8|1082.8|1090.1|1082.9|1087.7|1080.5|285
1645485900000|2022-02-21 23:25:00|1087.7|1082.7|1086.4|1081.4|1088.3|1083.3|1086|1081|525
1645486200000|2022-02-21 23:30:00|1086.3|1081.3|1086.7|1081.7|1087.1|1082.1|1085.9|1080.9|322
1645486500000|2022-02-21 23:35:00|1086.6|1081.6|1086.3|1081.3|1086.9|1081.9|1085.5|1080.5|194
1645486800000|2022-02-21 23:40:00|1086.2|1081.2|1086.1|1081.1|1086.7|1081.7|1085.7|1080.7|129
1645487100000|2022-02-21 23:45:00|1086.3|1081.3|1086.8|1081.8|1088.2|1083.2|1086|1081|355
1645487400000|2022-02-21 23:50:00|1086.9|1081.9|1087.7|1082.7|1089|1084|1086.4|1081.4|297
1645487700000|2022-02-21 23:55:00|1087.5|1082.5|1088|1083|1088.7|1083.7|1087.5|1082.5|287
1645488000000|2022-02-22 00:00:00|1088.1|1083.1|1088.9|1083.9|1089|1084|1087.5|1082.5|328
1645488300000|2022-02-22 00:05:00|1089|1084|1091.3|1086.3|1091.3|1086.3|1088.9|1083.9|115
1645488600000|2022-02-22 00:10:00|1091.4|1086.4|1093.3|1088.3|1094|1089|1091.3|1086.3|110
1645488900000|2022-02-22 00:15:00|1093|1088|1093.6|1088.6|1093.8|1088.8|1091.1|1086.1|138
1645489200000|2022-02-22 00:20:00|1093.7|1088.7|1090.3|1085.3|1094|1089|1090.1|1085.1|153
1645489500000|2022-02-22 00:25:00|1090.2|1085.2|1086.7|1081.7|1090.6|1085.6|1085.9|1080.9|113
1645489800000|2022-02-22 00:30:00|1087.1|1082.1|1084.9|1079.9|1089|1082.4|1084.5|1076.8|161
1645490100000|2022-02-22 00:35:00|1085|1080|1085.6|1080.6|1085.7|1080.7|1084.4|1079.4|141
1645490400000|2022-02-22 00:40:00|1085.5|1080.5|1084.9|1079.9|1085.7|1080.7|1084.2|1079.2|146
1645490700000|2022-02-22 00:45:00|1084.6|1079.6|1085.1|1080.1|1085.3|1080.3|1084.3|1079.3|46
1645491000000|2022-02-22 00:50:00|1085.2|1080.2|1085|1080|1085.3|1080.3|1083.5|1078.5|116
1645491300000|2022-02-22 00:55:00|1085.1|1080.1|1085.1|1080.1|1085.5|1080.5|1084.6|1079.6|87
1645491600000|2022-02-22 01:00:00|1084.9|1079.9|1085.8|1080.8|1086.5|1081.5|1084.1|1079.1|187
1645491900000|2022-02-22 01:05:00|1085.9|1080.9|1084.6|1079.6|1086|1081|1084.5|1079.5|139
1645492200000|2022-02-22 01:10:00|1084.7|1079.7|1083.9|1078.9|1084.9|1079.9|1083.7|1078.7|137
1645492500000|2022-02-22 01:15:00|1084|1079|1084.5|1079.5|1084.9|1079.9|1083.7|1078.7|198
1645492800000|2022-02-22 01:20:00|1084.6|1079.6|1084|1079|1084.7|1079.7|1083.8|1078.8|96
1645493100000|2022-02-22 01:25:00|1083.9|1078.9|1084.8|1079.8|1084.9|1079.9|1083.9|1078.9|134
1645493400000|2022-02-22 01:30:00|1084.7|1079.7|1086.5|1081.5|1087.2|1082.2|1084.3|1079.3|277
1645493700000|2022-02-22 01:35:00|1086.4|1081.4|1089.6|1084.6|1089.6|1084.6|1086.1|1081.1|239
1645494000000|2022-02-22 01:40:00|1089.5|1084.5|1088.8|1083.8|1089.6|1084.6|1088.1|1083.1|95
1645494300000|2022-02-22 01:45:00|1088.5|1083.5|1087.4|1082.4|1088.6|1083.6|1086.3|1081.3|124
1645494600000|2022-02-22 01:50:00|1087.3|1082.3|1087.1|1082.1|1087.7|1082.7|1086.9|1081.9|274
1645494900000|2022-02-22 01:55:00|1086.9|1081.9|1086.8|1081.8|1088.1|1083.1|1086.5|1081.5|232
1645495200000|2022-02-22 02:00:00|1086.7|1081.7|1088.4|1083.4|1088.8|1083.8|1086.2|1081.2|116
1645495500000|2022-02-22 02:05:00|1088.3|1083.3|1087.8|1082.8|1088.3|1083.3|1086.9|1081.9|89
1645495800000|2022-02-22 02:10:00|1087.9|1082.9|1087.7|1082.7|1087.9|1082.9|1087.4|1082.4|101
1645496100000|2022-02-22 02:15:00|1087.6|1082.6|1088.1|1083.1|1088.3|1083.3|1087.5|1082.5|83
1645496400000|2022-02-22 02:20:00|1088|1083|1088.5|1083.5|1088.5|1083.5|1088|1083|82
1645496700000|2022-02-22 02:25:00|1088.4|1083.4|1088|1083|1088.6|1083.6|1088|1083|51
1645497000000|2022-02-22 02:30:00|1087.9|1082.9|1088.1|1083.1|1088.2|1083.2|1087.3|1082.3|34
1645497300000|2022-02-22 02:35:00|1088|1083|1088.3|1083.3|1088.8|1083.8|1086.9|1081.9|100
1645497600000|2022-02-22 02:40:00|1088.4|1083.4|1088.3|1083.3|1088.6|1083.6|1087.7|1082.7|94
1645497900000|2022-02-22 02:45:00|1088.6|1083.6|1089.5|1084.5|1089.6|1084.6|1087.3|1082.3|128
1645498200000|2022-02-22 02:50:00|1089.6|1084.6|1091.3|1086.3|1091.7|1086.7|1088.6|1083.6|128
1645498500000|2022-02-22 02:55:00|1091.4|1086.4|1091.8|1086.8|1093|1088|1090.8|1085.8|103
1645498800000|2022-02-22 03:00:00|1091.9|1086.9|1090.9|1085.9|1092.2|1087.2|1090.9|1085.9|122
1645499100000|2022-02-22 03:05:00|1090.8|1085.8|1090.7|1085.7|1091.2|1086.2|1090.7|1085.7|76
1645499400000|2022-02-22 03:10:00|1090.8|1085.8|1087.7|1082.7|1090.9|1085.9|1087.6|1082.6|108
1645499700000|2022-02-22 03:15:00|1088.1|1083.1|1088.2|1083.2|1088.5|1083.5|1087.6|1082.6|76
1645500000000|2022-02-22 03:20:00|1088.1|1083.1|1087.4|1082.4|1088.5|1083.5|1087.4|1082.4|114
1645500300000|2022-02-22 03:25:00|1087.5|1082.5|1087.8|1082.8|1088.2|1083.2|1087.1|1082.1|74
1645500600000|2022-02-22 03:30:00|1087.7|1082.7|1088.9|1083.9|1089.1|1084.1|1087.1|1082.1|39
1645500900000|2022-02-22 03:35:00|1088.8|1083.8|1087.4|1082.4|1089|1084|1087.4|1082.4|85
1645501200000|2022-02-22 03:40:00|1087.5|1082.5|1088.8|1083.8|1088.8|1083.8|1087.5|1082.5|26
1645501500000|2022-02-22 03:45:00|1088.7|1083.7|1088.3|1083.3|1088.8|1083.8|1088.2|1083.2|25
1645501800000|2022-02-22 03:50:00|1088.2|1083.2|1088.5|1083.5|1088.7|1083.7|1088|1083|36
1645502100000|2022-02-22 03:55:00|1088.4|1083.4|1088.3|1083.3|1088.7|1083.7|1088.1|1083.1|45
1645502400000|2022-02-22 04:00:00|1088.2|1083.2|1088.1|1083.1|1088.6|1083.6|1088|1083|57
1645502700000|2022-02-22 04:05:00|1088|1083|1088.9|1083.9|1089|1084|1088|1083|308
1645503000000|2022-02-22 04:10:00|1089|1084|1089.1|1084.1|1089.3|1084.3|1088.9|1083.9|417
1645503300000|2022-02-22 04:15:00|1089.2|1084.2|1090.6|1085.6|1090.8|1085.8|1089.1|1084.1|271
1645503600000|2022-02-22 04:20:00|1090.7|1085.7|1090.3|1085.3|1090.7|1085.7|1089.7|1084.7|76
1645503900000|2022-02-22 04:25:00|1090.2|1085.2|1089.8|1084.8|1090.5|1085.5|1089.6|1084.6|420
1645504200000|2022-02-22 04:30:00|1089.7|1084.7|1090.2|1085.2|1090.4|1085.4|1089.6|1084.6|556
1645504500000|2022-02-22 04:35:00|1090.4|1085.4|1090.4|1085.4|1090.7|1085.7|1090.3|1085.3|75
1645504800000|2022-02-22 04:40:00|1090.5|1085.5|1090.6|1085.6|1090.9|1085.9|1090.4|1085.4|51
1645505100000|2022-02-22 04:45:00|1090.7|1085.7|1092.7|1087.7|1092.7|1087.7|1090.4|1085.4|82
1645505400000|2022-02-22 04:50:00|1092.6|1087.6|1092.4|1087.4|1092.9|1087.9|1092.1|1087.1|56
1645505700000|2022-02-22 04:55:00|1092.5|1087.5|1092.8|1087.8|1093.1|1088.1|1092.2|1087.2|93
1645506000000|2022-02-22 05:00:00|1092.9|1087.9|1091.6|1086.6|1093.2|1088.2|1091.6|1086.6|65
1645506300000|2022-02-22 05:05:00|1091.9|1086.9|1091.9|1086.9|1092.1|1087.1|1091.3|1086.3|35
1645506600000|2022-02-22 05:10:00|1091.8|1086.8|1090.7|1085.7|1091.9|1086.9|1090.7|1085.7|22
1645506900000|2022-02-22 05:15:00|1090.6|1085.6|1092.1|1087.1|1092.1|1087.1|1090.4|1085.4|64
1645507200000|2022-02-22 05:20:00|1091.9|1086.9|1092.1|1087.1|1092.3|1087.3|1091.9|1086.9|21
1645507500000|2022-02-22 05:25:00|1092.2|1087.2|1092.2|1087.2|1092.7|1087.7|1092.1|1087.1|54
1645507800000|2022-02-22 05:30:00|1092.1|1087.1|1092.2|1087.2|1092.6|1087.6|1091.7|1086.7|93
1645508100000|2022-02-22 05:35:00|1092.3|1087.3|1091.8|1086.8|1092.5|1087.5|1091.1|1086.1|73
1645508400000|2022-02-22 05:40:00|1091.7|1086.7|1092|1087|1092.9|1087.9|1091.7|1086.7|84
1645508700000|2022-02-22 05:45:00|1092.1|1087.1|1092.3|1087.3|1092.4|1087.4|1092|1087|62
1645509000000|2022-02-22 05:50:00|1092.4|1087.4|1091.5|1086.5|1092.4|1087.4|1090.8|1085.8|322
1645509300000|2022-02-22 05:55:00|1091.4|1086.4|1093.4|1088.4|1094.3|1089.3|1091.4|1086.4|110
1645509600000|2022-02-22 06:00:00|1093.5|1088.5|1093.4|1088.4|1094|1089|1092.9|1087.9|163
1645509900000|2022-02-22 06:05:00|1093.5|1088.5|1093.3|1088.3|1093.8|1088.8|1093.1|1088.1|107
1645510200000|2022-02-22 06:10:00|1093.2|1088.2|1092.4|1087.4|1093.4|1088.4|1091.7|1086.7|87
1645510500000|2022-02-22 06:15:00|1092.5|1087.5|1091.6|1086.6|1093.1|1088.1|1091.2|1086.2|37
1645510800000|2022-02-22 06:20:00|1091.5|1086.5|1092|1087|1092.2|1087.2|1091.5|1086.5|60
1645511100000|2022-02-22 06:25:00|1092.1|1087.1|1091.5|1086.5|1092.2|1087.2|1091|1086|252
1645511400000|2022-02-22 06:30:00|1091.6|1086.6|1092|1087|1092|1087|1091.4|1086.4|517
1645511700000|2022-02-22 06:35:00|1091.9|1086.9|1093.7|1088.7|1094.3|1089.3|1091.8|1086.8|95
1645512000000|2022-02-22 06:40:00|1093.8|1088.8|1093.3|1088.3|1094.7|1089.7|1092.8|1087.8|83
1645512300000|2022-02-22 06:45:00|1093.4|1088.4|1094.3|1089.3|1094.4|1089.4|1093|1088|67
1645512600000|2022-02-22 06:50:00|1094.4|1089.4|1093.7|1088.7|1094.4|1089.4|1092.6|1087.6|68
1645512900000|2022-02-22 06:55:00|1093.5|1088.5|1094.7|1089.7|1094.7|1089.7|1092.3|1087.3|114
1645513200000|2022-02-22 07:00:00|1094.6|1089.6|1095.1|1090.1|1095.2|1090.2|1094.1|1089.1|100
1645513500000|2022-02-22 07:05:00|1095|1090|1095.5|1090.5|1096|1091|1095|1090|147
1645513800000|2022-02-22 07:10:00|1095.4|1090.4|1095.1|1090.1|1096.2|1091.2|1095.1|1090.1|102
1645514100000|2022-02-22 07:15:00|1094.5|1089.5|1094|1089|1094.6|1089.6|1092.2|1087.2|112
1645514400000|2022-02-22 07:20:00|1094.1|1089.1|1094.1|1089.1|1094.6|1089.6|1093.3|1088.3|169
1645514700000|2022-02-22 07:25:00|1094.2|1089.2|1093.5|1088.5|1094.2|1089.2|1092.8|1087.8|229
1645515000000|2022-02-22 07:30:00|1093.6|1088.6|1093.1|1088.1|1094.6|1089.6|1092.4|1087.4|131
1645515300000|2022-02-22 07:35:00|1093.2|1088.2|1092.3|1087.3|1093.4|1088.4|1091.6|1086.6|126
1645515600000|2022-02-22 07:40:00|1092.2|1087.2|1092.3|1087.3|1093.5|1088.5|1090.8|1085.8|169
1645515900000|2022-02-22 07:45:00|1092.2|1087.2|1089.5|1084.5|1092.2|1087.2|1088.2|1083.2|133
1645516200000|2022-02-22 07:50:00|1089.3|1084.3|1090.4|1085.4|1090.9|1085.9|1089.3|1084.3|142
1645516500000|2022-02-22 07:55:00|1090.3|1085.3|1091|1086|1091.5|1086.5|1090.1|1085.1|218
1645516800000|2022-02-22 08:00:00|1090.9|1085.9|1093.2|1088.2|1094|1089|1089.7|1084.7|291
1645517100000|2022-02-22 08:05:00|1093.4|1088.4|1093.1|1088.1|1095.7|1090.7|1093.1|1088.1|249
1645517400000|2022-02-22 08:10:00|1093.2|1088.2|1094.7|1089.7|1095.3|1090.3|1093.1|1088.1|228
1645517700000|2022-02-22 08:15:00|1094.8|1089.8|1090.2|1085.2|1095.5|1090.5|1089.8|1084.8|312
1645518000000|2022-02-22 08:20:00|1090.1|1085.1|1091.6|1086.6|1091.7|1086.7|1089.8|1084.8|229
1645518300000|2022-02-22 08:25:00|1091.5|1086.5|1090.1|1085.1|1091.9|1086.9|1089.8|1084.8|264
1645518600000|2022-02-22 08:30:00|1089.9|1084.9|1086|1081|1090|1085|1086|1081|205
1645518900000|2022-02-22 08:35:00|1086.1|1081.1|1087.6|1082.6|1088.8|1083.8|1086.1|1081.1|291
1645519200000|2022-02-22 08:40:00|1087.4|1082.4|1086.3|1081.3|1088.9|1083.9|1086|1081|199
1645519500000|2022-02-22 08:45:00|1086.2|1081.2|1086.3|1081.3|1086.7|1081.7|1085.4|1080.4|167
1645519800000|2022-02-22 08:50:00|1086.4|1081.4|1085.7|1080.7|1087.1|1082.1|1085.5|1080.5|193
1645520100000|2022-02-22 08:55:00|1085.5|1080.5|1082|1077|1085.5|1080.5|1081.9|1076.9|205
1645520400000|2022-02-22 09:00:00|1082.1|1077.1|1084.8|1079.8|1086.4|1081.4|1081.6|1076.6|204
1645520700000|2022-02-22 09:05:00|1085|1080|1085.4|1080.4|1086.6|1081.6|1084.9|1079.9|212
1645521000000|2022-02-22 09:10:00|1085.5|1080.5|1087.4|1082.4|1087.4|1082.4|1084.8|1079.8|208
1645521300000|2022-02-22 09:15:00|1087.5|1082.5|1087.5|1082.5|1088|1083|1086.3|1081.3|185
1645521600000|2022-02-22 09:20:00|1087.4|1082.4|1086.1|1081.1|1088|1083|1085.7|1080.7|154
1645521900000|2022-02-22 09:25:00|1086.2|1081.2|1086.4|1081.4|1087.2|1082.2|1085.3|1080.3|167
1645522200000|2022-02-22 09:30:00|1086.5|1081.5|1088.2|1083.2|1088.9|1083.9|1086.3|1081.3|136
1645522500000|2022-02-22 09:35:00|1088|1083|1087.8|1082.8|1088.9|1083.9|1087.7|1082.7|150
1645522800000|2022-02-22 09:40:00|1087.7|1082.7|1087.7|1082.7|1089.3|1084.3|1087.7|1082.7|139
1645523100000|2022-02-22 09:45:00|1087.8|1082.8|1085|1080|1088.1|1083.1|1084.8|1079.8|191
1645523400000|2022-02-22 09:50:00|1084.9|1079.9|1084.4|1079.4|1085.8|1080.8|1084.1|1079.1|121
1645523700000|2022-02-22 09:55:00|1084.5|1079.5|1085.9|1080.9|1086|1081|1084.3|1079.3|114
1645524000000|2022-02-22 10:00:00|1085.8|1080.8|1086|1081|1086.3|1081.3|1084.2|1079.2|133
1645524300000|2022-02-22 10:05:00|1086.1|1081.1|1087.9|1082.9|1088.1|1083.1|1085.7|1080.7|159
1645524600000|2022-02-22 10:10:00|1088|1083|1086.9|1081.9|1088.1|1083.1|1086.7|1081.7|150
1645524900000|2022-02-22 10:15:00|1087|1082|1085.3|1080.3|1087|1082|1085.1|1080.1|206
1645525200000|2022-02-22 10:20:00|1085.5|1080.5|1084.8|1079.8|1086|1081|1084.6|1079.6|209
1645525500000|2022-02-22 10:25:00|1084.7|1079.7|1085.4|1080.4|1085.9|1080.9|1084.4|1079.4|177
1645525800000|2022-02-22 10:30:00|1085.5|1080.5|1085.2|1080.2|1086|1081|1085|1080|158
1645526100000|2022-02-22 10:35:00|1085.4|1080.4|1084.6|1079.6|1085.5|1080.5|1083.8|1078.8|199
1645526400000|2022-02-22 10:40:00|1084.7|1079.7|1084.6|1079.6|1086|1081|1084.4|1079.4|192
1645526700000|2022-02-22 10:45:00|1084.9|1079.9|1083.9|1078.9|1085.2|1080.2|1083.5|1078.5|172
1645527000000|2022-02-22 10:50:00|1084.1|1079.1|1085|1080|1085.5|1080.5|1083.9|1078.9|158
1645527300000|2022-02-22 10:55:00|1085.1|1080.1|1087.8|1082.8|1087.9|1082.9|1084.3|1079.3|202
1645527600000|2022-02-22 11:00:00|1088|1083|1088.7|1083.7|1089.1|1084.1|1087.1|1082.1|189
1645527900000|2022-02-22 11:05:00|1088.6|1083.6|1090|1085|1090.1|1085.1|1087.5|1082.5|126
1645528200000|2022-02-22 11:10:00|1090.1|1085.1|1089.4|1084.4|1090.1|1085.1|1088.9|1083.9|129
1645528500000|2022-02-22 11:15:00|1089.3|1084.3|1091.6|1086.6|1091.8|1086.8|1089.1|1084.1|167
1645528800000|2022-02-22 11:20:00|1091.5|1086.5|1088.6|1083.6|1091.7|1086.7|1088.5|1083.5|159
1645529100000|2022-02-22 11:25:00|1088.5|1083.5|1088.7|1083.7|1089.5|1084.5|1088.3|1083.3|92
1645529400000|2022-02-22 11:30:00|1088.8|1083.8|1089|1084|1089.2|1084.2|1088.3|1083.3|138
1645529700000|2022-02-22 11:35:00|1089.2|1084.2|1088.5|1083.5|1089.2|1084.2|1088.1|1083.1|146
1645530000000|2022-02-22 11:40:00|1088.6|1083.6|1087.7|1082.7|1088.7|1083.7|1087.7|1082.7|151
1645530300000|2022-02-22 11:45:00|1087.8|1082.8|1086.9|1081.9|1087.8|1082.8|1086|1081|168
1645530600000|2022-02-22 11:50:00|1086.8|1081.8|1084.7|1079.7|1086.8|1081.8|1084.7|1079.7|145
1645530900000|2022-02-22 11:55:00|1084.6|1079.6|1085.5|1080.5|1085.7|1080.7|1084.6|1079.6|175
1645531200000|2022-02-22 12:00:00|1085.6|1080.6|1086.5|1081.5|1086.5|1081.5|1085.2|1080.2|143
1645531500000|2022-02-22 12:05:00|1086.6|1081.6|1086.1|1081.1|1087.3|1082.3|1085.7|1080.7|134
1645531800000|2022-02-22 12:10:00|1086|1081|1086.4|1081.4|1087|1082|1085.6|1080.6|145
1645532100000|2022-02-22 12:15:00|1086.5|1081.5|1086.3|1081.3|1086.8|1081.8|1085.8|1080.8|119
1645532400000|2022-02-22 12:20:00|1086.4|1081.4|1086.7|1081.7|1087.1|1082.1|1086.1|1081.1|160
1645532700000|2022-02-22 12:25:00|1086.6|1081.6|1086.8|1081.8|1087|1082|1086.1|1081.1|73
1645533000000|2022-02-22 12:30:00|1086.7|1081.7|1086.9|1081.9|1087.5|1082.5|1085.9|1080.9|111
1645533300000|2022-02-22 12:35:00|1086.8|1081.8|1087.9|1082.9|1088|1083|1086.1|1081.1|210
1645533600000|2022-02-22 12:40:00|1088|1083|1088.6|1083.6|1089.2|1084.2|1087.4|1082.4|165
1645533900000|2022-02-22 12:45:00|1088.5|1083.5|1088.7|1083.7|1088.9|1083.9|1087.9|1082.9|96
1645534200000|2022-02-22 12:50:00|1088.8|1083.8|1088.9|1083.9|1089.2|1084.2|1088.4|1083.4|97
1645534500000|2022-02-22 12:55:00|1088.8|1083.8|1089.1|1084.1|1089.3|1084.3|1088.8|1083.8|97
1645534800000|2022-02-22 13:00:00|1089.2|1084.2|1090.1|1085.1|1092.5|1087.5|1088.7|1083.7|298
1645535100000|2022-02-22 13:05:00|1090|1085|1089.1|1084.1|1090.3|1085.3|1088.4|1083.4|186
1645535400000|2022-02-22 13:10:00|1089.4|1084.4|1089.8|1084.8|1091.1|1086.1|1089.4|1084.4|203
1645535700000|2022-02-22 13:15:00|1089.9|1084.9|1092.6|1087.6|1092.7|1087.7|1089.7|1084.7|281
1645536000000|2022-02-22 13:20:00|1093.6|1088.6|1090.8|1085.8|1093.6|1088.6|1089.2|1084.2|272
1645536300000|2022-02-22 13:25:00|1090.7|1085.7|1093|1088|1094.4|1089.4|1089.5|1084.5|327
1645536600000|2022-02-22 13:30:00|1093.1|1088.1|1095.3|1090.3|1095.8|1090.8|1093.1|1088.1|376
1645536900000|2022-02-22 13:35:00|1095.4|1090.4|1093.9|1088.9|1095.7|1090.7|1091.7|1086.7|450
1645537200000|2022-02-22 13:40:00|1094|1089|1091.8|1086.8|1094.1|1089.1|1091.7|1086.7|275
1645537500000|2022-02-22 13:45:00|1091.7|1086.7|1093.1|1088.1|1093.5|1088.5|1090.8|1085.8|224
1645537800000|2022-02-22 13:50:00|1093|1088|1094|1089|1095.2|1090.2|1092.4|1087.4|161
1645538100000|2022-02-22 13:55:00|1094.1|1089.1|1095|1090|1095.1|1090.1|1093.2|1088.2|172
1645538400000|2022-02-22 14:00:00|1094.9|1089.9|1092.4|1087.4|1095.1|1090.1|1090.1|1085.1|210
1645538700000|2022-02-22 14:05:00|1092.5|1087.5|1093.7|1088.7|1094.6|1089.6|1091.6|1086.6|164
1645539000000|2022-02-22 14:10:00|1093.8|1088.8|1093.6|1088.6|1094.5|1089.5|1093.5|1088.5|124
1645539300000|2022-02-22 14:15:00|1093.7|1088.7|1095.1|1090.1|1095.2|1090.2|1093.5|1088.5|134
1645539600000|2022-02-22 14:20:00|1095.2|1090.2|1093.2|1088.2|1095.2|1090.2|1092.7|1087.7|149
1645539900000|2022-02-22 14:25:00|1093.3|1088.3|1093.2|1088.2|1093.7|1088.7|1092.5|1087.5|161
1645540200000|2022-02-22 14:30:00|1093.3|1088.3|1092.3|1087.3|1094.1|1089.1|1091.4|1086.4|333
1645540500000|2022-02-22 14:35:00|1092.5|1087.5|1092.7|1087.7|1094.1|1089.1|1091.7|1086.7|377
1645540800000|2022-02-22 14:40:00|1092.6|1087.6|1090.9|1085.9|1093.4|1088.4|1090.1|1085.1|356
1645541100000|2022-02-22 14:45:00|1090.7|1085.7|1092.4|1087.4|1092.4|1087.4|1089|1084|372
1645541400000|2022-02-22 14:50:00|1092.5|1087.5|1091.7|1086.7|1092.9|1087.9|1090.3|1085.3|213
1645541700000|2022-02-22 14:55:00|1091.6|1086.6|1088.7|1083.7|1091.6|1086.6|1088.6|1083.6|205
1645542000000|2022-02-22 15:00:00|1088.6|1083.6|1091.7|1086.7|1092.2|1087.2|1087.7|1082.7|288
1645542300000|2022-02-22 15:05:00|1091.6|1086.6|1088.2|1083.2|1092.3|1087.3|1088.1|1083.1|278
1645542600000|2022-02-22 15:10:00|1087.9|1082.9|1088.9|1083.9|1089.6|1084.6|1087.6|1082.6|322
1645542900000|2022-02-22 15:15:00|1088.7|1083.7|1087|1082|1088.9|1083.9|1086.5|1081.5|263
1645543200000|2022-02-22 15:20:00|1086.6|1081.6|1088.4|1083.4|1088.8|1083.8|1086.6|1081.6|226
1645543500000|2022-02-22 15:25:00|1088.5|1083.5|1087.2|1082.2|1088.6|1083.6|1086.6|1081.6|231
1645543800000|2022-02-22 15:30:00|1087.1|1082.1|1087.6|1082.6|1088.4|1083.4|1086.7|1081.7|331
1645544100000|2022-02-22 15:35:00|1087.4|1082.4|1085.9|1080.9|1088|1083|1085.8|1080.8|243
1645544400000|2022-02-22 15:40:00|1086|1081|1086|1081|1086.5|1081.5|1084.8|1079.8|288
1645544700000|2022-02-22 15:45:00|1086.1|1081.1|1084.7|1079.7|1086.5|1081.5|1083.4|1078.4|325
1645545000000|2022-02-22 15:50:00|1084.5|1079.5|1086.5|1081.5|1086.5|1081.5|1082.8|1077.8|266
1645545300000|2022-02-22 15:55:00|1086.4|1081.4|1087.4|1082.4|1088.2|1083.2|1086|1081|297
1645545600000|2022-02-22 16:00:00|1087.3|1082.3|1087.9|1082.9|1088|1083|1086|1081|311
1645545900000|2022-02-22 16:05:00|1088|1083|1087.5|1082.5|1088.9|1083.9|1086.6|1081.6|343
1645546200000|2022-02-22 16:10:00|1087.6|1082.6|1087.6|1082.6|1088|1083|1087.1|1082.1|163
1645546500000|2022-02-22 16:15:00|1087.9|1082.9|1087.5|1082.5|1088.1|1083.1|1086.7|1081.7|178
1645546800000|2022-02-22 16:20:00|1087.6|1082.6|1087.6|1082.6|1088|1083|1087|1082|161
1645547100000|2022-02-22 16:25:00|1087.9|1082.9|1087.6|1082.6|1088.1|1083.1|1086.7|1081.7|228
1645547400000|2022-02-22 16:30:00|1087.5|1082.5|1087.7|1082.7|1088.2|1083.2|1087.2|1082.2|312
1645547700000|2022-02-22 16:35:00|1087.8|1082.8|1088.6|1083.6|1088.6|1083.6|1087.7|1082.7|182
1645548000000|2022-02-22 16:40:00|1088.7|1083.7|1090.1|1085.1|1091.1|1086.1|1088.7|1083.7|272
1645548300000|2022-02-22 16:45:00|1090.2|1085.2|1090|1085|1090.9|1085.9|1088.8|1083.8|221
1645548600000|2022-02-22 16:50:00|1090.1|1085.1|1091|1086|1091.8|1086.8|1090.1|1085.1|181
1645548900000|2022-02-22 16:55:00|1090.7|1085.7|1090.1|1085.1|1091.8|1086.8|1089.7|1084.7|186
1645549200000|2022-02-22 17:00:00|1090|1085|1089.5|1084.5|1090.5|1085.5|1089|1084|155
1645549500000|2022-02-22 17:05:00|1089.6|1084.6|1089.6|1084.6|1089.8|1084.8|1088.6|1083.6|242
1645549800000|2022-02-22 17:10:00|1089.7|1084.7|1089.7|1084.7|1090.1|1085.1|1088.7|1083.7|156
1645550100000|2022-02-22 17:15:00|1089.5|1084.5|1088.4|1083.4|1089.7|1084.7|1088.1|1083.1|143
1645550400000|2022-02-22 17:20:00|1088.3|1083.3|1087.7|1082.7|1088.7|1083.7|1087.6|1082.6|153
1645550700000|2022-02-22 17:25:00|1087.8|1082.8|1088.8|1083.8|1089.1|1084.1|1087.5|1082.5|89
1645551000000|2022-02-22 17:30:00|1088.7|1083.7|1089.5|1084.5|1089.5|1084.5|1088.1|1083.1|173
1645551300000|2022-02-22 17:35:00|1089.4|1084.4|1088.2|1083.2|1090.1|1085.1|1087.9|1082.9|226
1645551600000|2022-02-22 17:40:00|1088.1|1083.1|1089.2|1084.2|1089.6|1084.6|1088|1083|208
1645551900000|2022-02-22 17:45:00|1089.1|1084.1|1087.7|1082.7|1089.1|1084.1|1087.3|1082.3|196
1645552200000|2022-02-22 17:50:00|1087.6|1082.6|1087.3|1082.3|1087.9|1082.9|1087.1|1082.1|155
1645552500000|2022-02-22 17:55:00|1087.4|1082.4|1087.6|1082.6|1087.8|1082.8|1086.9|1081.9|211
1645552800000|2022-02-22 18:00:00|1087.7|1082.7|1088.9|1083.9|1089.3|1084.3|1087.1|1082.1|258
1645553100000|2022-02-22 18:05:00|1089|1084|1089.5|1084.5|1089.8|1084.8|1088.4|1083.4|176
1645553400000|2022-02-22 18:10:00|1089.4|1084.4|1088.6|1083.6|1089.9|1084.9|1088.6|1083.6|176
1645553700000|2022-02-22 18:15:00|1088.8|1083.8|1088.3|1083.3|1088.8|1083.8|1087.1|1082.1|222
1645554000000|2022-02-22 18:20:00|1088.2|1083.2|1088.5|1083.5|1089|1084|1088.1|1083.1|180
1645554300000|2022-02-22 18:25:00|1088.6|1083.6|1088.3|1083.3|1088.7|1083.7|1087.6|1082.6|202
1645554600000|2022-02-22 18:30:00|1088.2|1083.2|1086.2|1081.2|1088.2|1083.2|1086.1|1081.1|205
1645554900000|2022-02-22 18:35:00|1086.3|1081.3|1084.7|1079.7|1086.6|1081.6|1084.5|1079.5|127
1645555200000|2022-02-22 18:40:00|1084.6|1079.6|1084.2|1079.2|1085.1|1080.1|1084|1079|158
1645555500000|2022-02-22 18:45:00|1084.1|1079.1|1082.9|1077.9|1084.1|1079.1|1082.8|1077.8|146
1645555800000|2022-02-22 18:50:00|1082.8|1077.8|1083|1078|1083.5|1078.5|1082.5|1077.5|146
1645556100000|2022-02-22 18:55:00|1082.8|1077.8|1083.4|1078.4|1083.7|1078.7|1082.6|1077.6|149
1645556400000|2022-02-22 19:00:00|1083.3|1078.3|1083|1078|1083.3|1078.3|1082|1077|197
1645556700000|2022-02-22 19:05:00|1083.1|1078.1|1083|1078|1083.2|1078.2|1082.2|1077.2|108
1645557000000|2022-02-22 19:10:00|1083.2|1078.2|1083.6|1078.6|1083.8|1078.8|1082.7|1077.7|189
1645557300000|2022-02-22 19:15:00|1083.4|1078.4|1083.3|1078.3|1083.9|1078.9|1082.9|1077.9|194
1645557600000|2022-02-22 19:20:00|1083.5|1078.5|1082.7|1077.7|1083.7|1078.7|1082|1077|237
1645557900000|2022-02-22 19:25:00|1082.8|1077.8|1083.8|1078.8|1085.1|1080.1|1082.5|1077.5|508
1645558200000|2022-02-22 19:30:00|1083.7|1078.7|1083.1|1078.1|1084|1079|1082.4|1077.4|366
1645558500000|2022-02-22 19:35:00|1083.3|1078.3|1084.3|1079.3|1084.8|1079.8|1082.7|1077.7|216
1645558800000|2022-02-22 19:40:00|1084.4|1079.4|1083.6|1078.6|1085.1|1080.1|1083.6|1078.6|138
1645559100000|2022-02-22 19:45:00|1083.5|1078.5|1085|1080|1085.2|1080.2|1082.7|1077.7|247
1645559400000|2022-02-22 19:50:00|1085.2|1080.2|1084.8|1079.8|1085.6|1080.6|1084.8|1079.8|197
1645559700000|2022-02-22 19:55:00|1084.9|1079.9|1084.9|1079.9|1085.5|1080.5|1084.2|1079.2|232
1645560000000|2022-02-22 20:00:00|1084.8|1079.8|1084.3|1079.3|1085.1|1080.1|1084.3|1079.3|238
1645560300000|2022-02-22 20:05:00|1084.5|1079.5|1082.5|1077.5|1084.5|1079.5|1082.1|1077.1|265
1645560600000|2022-02-22 20:10:00|1082.6|1077.6|1082.6|1077.6|1083.2|1078.2|1082|1077|244
1645560900000|2022-02-22 20:15:00|1082.7|1077.7|1083.8|1078.8|1084.3|1079.3|1082.3|1077.3|236
1645561200000|2022-02-22 20:20:00|1083.6|1078.6|1083.3|1078.3|1084|1079|1083.1|1078.1|198
1645561500000|2022-02-22 20:25:00|1083.4|1078.4|1083.2|1078.2|1083.9|1078.9|1082.9|1077.9|169
1645561800000|2022-02-22 20:30:00|1082.8|1077.8|1083.5|1078.5|1083.8|1078.8|1082.6|1077.6|163
1645562100000|2022-02-22 20:35:00|1083.3|1078.3|1083.2|1078.2|1083.7|1078.7|1082.8|1077.8|193
1645562400000|2022-02-22 20:40:00|1083.3|1078.3|1082.8|1077.8|1083.5|1078.5|1082.3|1077.3|181
1645562700000|2022-02-22 20:45:00|1082.7|1077.7|1081.9|1076.9|1082.7|1077.7|1081.7|1076.7|193
1645563000000|2022-02-22 20:50:00|1081.8|1076.8|1082.3|1077.3|1082.5|1077.5|1081.7|1076.7|213
1645563300000|2022-02-22 20:55:00|1082.4|1077.4|1082.2|1077.2|1082.8|1077.8|1082.1|1077.1|225
1645563600000|2022-02-22 21:00:00|1082.3|1077.3|1082.4|1077.4|1083|1078|1082.2|1077.2|89
1645563900000|2022-02-22 21:05:00|1082.5|1077.5|1082.4|1077.4|1082.5|1077.5|1082|1077|72
1645564200000|2022-02-22 21:10:00|1082.5|1077.5|1082|1077|1082.5|1077.5|1081.9|1076.9|60
1645564500000|2022-02-22 21:15:00|1082.1|1077.1|1081.9|1076.9|1082.1|1077.1|1081.6|1076.6|32
1645564800000|2022-02-22 21:20:00|1081.8|1076.8|1082.2|1077.2|1082.2|1077.2|1081.8|1076.8|18
1645565100000|2022-02-22 21:25:00|1082.3|1077.3|1082.3|1077.3|1082.5|1077.5|1082.2|1077.2|34
1645565400000|2022-02-22 21:30:00|1082.2|1077.2|1082|1077|1082.4|1077.4|1082|1077|60
1645565700000|2022-02-22 21:35:00|1082.1|1077.1|1082|1077|1082.1|1077.1|1081.6|1076.6|45
1645566000000|2022-02-22 21:40:00|1081.9|1076.9|1082.1|1077.1|1082.2|1077.2|1081.6|1076.6|13
1645566300000|2022-02-22 21:45:00|1082.2|1077.2|1080.9|1075.9|1082.2|1077.2|1080.8|1075.8|46
1645566600000|2022-02-22 21:50:00|1080.8|1075.8|1080.5|1075.5|1080.9|1075.9|1080.5|1075.5|42
1645566900000|2022-02-22 21:55:00|1080.7|1075.7|1083.7|1074.6|1083.7|1076|1079.5|1074.4|103
1645570800000|2022-02-22 23:00:00|1083.9|1073.1|1081.9|1076.9|1084.4|1077.7|1081.2|1073.1|99
1645571100000|2022-02-22 23:05:00|1082.1|1077.1|1082.7|1077.7|1082.8|1077.8|1081.8|1076.8|40
1645571400000|2022-02-22 23:10:00|1082.8|1077.8|1083.2|1078.2|1083.5|1078.5|1082.7|1077.7|39
1645571700000|2022-02-22 23:15:00|1083.3|1078.3|1083.2|1078.2|1083.6|1078.6|1083|1078|33
1645572000000|2022-02-22 23:20:00|1083.1|1078.1|1082.9|1077.9|1083.3|1078.3|1082.9|1077.9|33
1645572300000|2022-02-22 23:25:00|1083|1078|1083.3|1078.3|1083.4|1078.4|1082.8|1077.8|30
1645572600000|2022-02-22 23:30:00|1083.2|1078.2|1082|1077|1083.4|1078.4|1082|1077|44
1645572900000|2022-02-22 23:35:00|1082.2|1077.2|1082.2|1077.2|1082.3|1077.3|1082|1077|29
1645573200000|2022-02-22 23:40:00|1082.1|1077.1|1082.5|1077.5|1083.1|1078.1|1082.1|1077.1|37
1645573500000|2022-02-22 23:45:00|1082.6|1077.6|1083.1|1078.1|1083.1|1078.1|1082.4|1077.4|25
1645573800000|2022-02-22 23:50:00|1083.2|1078.2|1082.5|1077.5|1083.5|1078.5|1082.5|1077.5|31
1645574100000|2022-02-22 23:55:00|1082.6|1077.6|1082.8|1077.8|1082.9|1077.9|1082.5|1077.5|40
1645574400000|2022-02-23 00:00:00|1082.9|1077.9|1082.5|1077.5|1083.1|1078.1|1082|1077|50
1645574700000|2022-02-23 00:05:00|1082.6|1077.6|1082.4|1077.4|1082.8|1077.8|1082.3|1077.3|36
1645575000000|2022-02-23 00:10:00|1082.7|1077.7|1082.8|1077.8|1082.9|1077.9|1082.4|1077.4|33
1645575300000|2022-02-23 00:15:00|1082.9|1077.9|1083.2|1078.2|1083.3|1078.3|1082.8|1077.8|18
1645575600000|2022-02-23 00:20:00|1083.1|1078.1|1083.1|1078.1|1083.2|1078.2|1082.8|1077.8|134
1645575900000|2022-02-23 00:25:00|1083.2|1078.2|1082.8|1077.8|1083.3|1078.3|1082.8|1077.8|30
1645576200000|2022-02-23 00:30:00|1082.7|1077.7|1083|1078|1083|1078|1082.3|1077.3|62
1645576500000|2022-02-23 00:35:00|1082.9|1077.9|1083.1|1078.1|1083.2|1078.2|1082.9|1077.9|23
1645576800000|2022-02-23 00:40:00|1083.2|1078.2|1083.2|1078.2|1083.3|1078.3|1082.8|1077.8|37
1645577100000|2022-02-23 00:45:00|1083.3|1078.3|1083.4|1078.4|1083.4|1078.4|1083.2|1078.2|30
1645577400000|2022-02-23 00:50:00|1083.5|1078.5|1083.4|1078.4|1083.8|1078.8|1083.1|1078.1|16
1645577700000|2022-02-23 00:55:00|1083.3|1078.3|1083.8|1078.8|1083.9|1078.9|1083.3|1078.3|39
1645578000000|2022-02-23 01:00:00|1083.9|1078.9|1085.5|1080.5|1085.5|1080.5|1083.6|1078.6|194
1645578300000|2022-02-23 01:05:00|1085.3|1080.3|1085.1|1080.1|1085.5|1080.5|1084.7|1079.7|96
1645578600000|2022-02-23 01:10:00|1085.3|1080.3|1085.5|1080.5|1085.9|1080.9|1085.1|1080.1|42
1645578900000|2022-02-23 01:15:00|1085.4|1080.4|1085.5|1080.5|1085.6|1080.6|1085|1080|90
1645579200000|2022-02-23 01:20:00|1085.4|1080.4|1085.6|1080.6|1085.7|1080.7|1084.6|1079.6|74
1645579500000|2022-02-23 01:25:00|1085.7|1080.7|1085.7|1080.7|1086.3|1081.3|1085.6|1080.6|70
1645579800000|2022-02-23 01:30:00|1085.5|1080.5|1084.9|1079.9|1086.3|1081.3|1084.9|1079.9|106
1645580100000|2022-02-23 01:35:00|1085|1080|1085.3|1080.3|1085.4|1080.4|1084.6|1079.6|48
1645580400000|2022-02-23 01:40:00|1085.2|1080.2|1083.8|1078.8|1085.3|1080.3|1083.7|1078.7|27
1645580700000|2022-02-23 01:45:00|1083.7|1078.7|1083.7|1078.7|1083.8|1078.8|1083.5|1078.5|79
1645581000000|2022-02-23 01:50:00|1083.6|1078.6|1083.7|1078.7|1083.8|1078.8|1083.3|1078.3|45
1645581300000|2022-02-23 01:55:00|1083.9|1078.9|1084.1|1079.1|1084.4|1079.4|1083.8|1078.8|28
1645581600000|2022-02-23 02:00:00|1084|1079|1085.3|1080.3|1086.2|1081.2|1083.9|1078.9|86
1645581900000|2022-02-23 02:05:00|1085.4|1080.4|1085.4|1080.4|1085.8|1080.8|1085.4|1080.4|33
1645582200000|2022-02-23 02:10:00|1085.5|1080.5|1085.5|1080.5|1085.7|1080.7|1084.9|1079.9|64
1645582500000|2022-02-23 02:15:00|1085.4|1080.4|1085.4|1080.4|1085.5|1080.5|1085.4|1080.4|33
1645582800000|2022-02-23 02:20:00|1085.5|1080.5|1085.6|1080.6|1086|1081|1085.5|1080.5|33
1645583100000|2022-02-23 02:25:00|1085.7|1080.7|1085.1|1080.1|1085.8|1080.8|1085.1|1080.1|40
1645583400000|2022-02-23 02:30:00|1084.8|1079.8|1084.9|1079.9|1085.2|1080.2|1084.1|1079.1|39
1645583700000|2022-02-23 02:35:00|1085|1080|1084.9|1079.9|1085.1|1080.1|1084.6|1079.6|35
1645584000000|2022-02-23 02:40:00|1084.5|1079.5|1085.4|1080.4|1085.5|1080.5|1084.5|1079.5|73
1645584300000|2022-02-23 02:45:00|1085|1080|1085|1080|1085.3|1080.3|1084.2|1079.2|113
1645584600000|2022-02-23 02:50:00|1085.2|1080.2|1085.8|1080.8|1085.8|1080.8|1085.2|1080.2|27
1645584900000|2022-02-23 02:55:00|1085.7|1080.7|1086|1081|1086|1081|1085.2|1080.2|60
1645585200000|2022-02-23 03:00:00|1085.9|1080.9|1086.6|1081.6|1086.6|1081.6|1085.9|1080.9|29
1645585500000|2022-02-23 03:05:00|1086.5|1081.5|1086.1|1081.1|1086.6|1081.6|1085.6|1080.6|46
1645585800000|2022-02-23 03:10:00|1086.2|1081.2|1085.4|1080.4|1086.2|1081.2|1085.2|1080.2|51
1645586100000|2022-02-23 03:15:00|1085.3|1080.3|1085.5|1080.5|1085.8|1080.8|1085|1080|50
1645586400000|2022-02-23 03:20:00|1085.6|1080.6|1085.1|1080.1|1086.1|1081.1|1085.1|1080.1|27
1645586700000|2022-02-23 03:25:00|1085.6|1080.6|1085.6|1080.6|1085.6|1080.6|1085.5|1080.5|5
1645587000000|2022-02-23 03:30:00|1085.7|1080.7|1086.1|1081.1|1086.3|1081.3|1085.6|1080.6|51
1645587300000|2022-02-23 03:35:00|1086|1081|1086.1|1081.1|1086.3|1081.3|1086|1081|106
1645587600000|2022-02-23 03:40:00|1086.2|1081.2|1086|1081|1086.2|1081.2|1085.9|1080.9|29
1645587900000|2022-02-23 03:45:00|1086.1|1081.1|1086.2|1081.2|1086.2|1081.2|1086|1081|30
1645588200000|2022-02-23 03:50:00|1086.1|1081.1|1086.2|1081.2|1086.3|1081.3|1086.1|1081.1|28
1645588500000|2022-02-23 03:55:00|1086.3|1081.3|1086.7|1081.7|1087.3|1082.3|1086.2|1081.2|57
1645588800000|2022-02-23 04:00:00|1086.6|1081.6|1086.2|1081.2|1086.7|1081.7|1086.1|1081.1|46
1645589100000|2022-02-23 04:05:00|1086|1081|1085.9|1080.9|1086.1|1081.1|1085.5|1080.5|41
1645589400000|2022-02-23 04:10:00|1086.2|1081.2|1086.2|1081.2|1086.4|1081.4|1086|1081|24
1645589700000|2022-02-23 04:15:00|1086.3|1081.3|1086.2|1081.2|1086.3|1081.3|1086.2|1081.2|6
1645590000000|2022-02-23 04:20:00|1086.3|1081.3|1086.3|1081.3|1086.4|1081.4|1086.2|1081.2|19
1645590300000|2022-02-23 04:25:00|1086.4|1081.4|1086.1|1081.1|1086.4|1081.4|1085.6|1080.6|19
1645590600000|2022-02-23 04:30:00|1086|1081|1086.2|1081.2|1086.3|1081.3|1086|1081|19
1645590900000|2022-02-23 04:35:00|1086.3|1081.3|1086.3|1081.3|1086.3|1081.3|1086.1|1081.1|25
1645591200000|2022-02-23 04:40:00|1086.2|1081.2|1086.1|1081.1|1086.3|1081.3|1086|1081|16
1645591500000|2022-02-23 04:45:00|1086.2|1081.2|1085.8|1080.8|1086.3|1081.3|1085.8|1080.8|26
1645591800000|2022-02-23 04:50:00|1085.7|1080.7|1085.6|1080.6|1085.8|1080.8|1085|1080|73
1645592100000|2022-02-23 04:55:00|1085.7|1080.7|1085.5|1080.5|1085.7|1080.7|1085.4|1080.4|65
1645592400000|2022-02-23 05:00:00|1085.6|1080.6|1085.2|1080.2|1085.8|1080.8|1085.2|1080.2|187
1645592700000|2022-02-23 05:05:00|1085.3|1080.3|1084.5|1079.5|1085.3|1080.3|1084.4|1079.4|58
1645593000000|2022-02-23 05:10:00|1084.4|1079.4|1083.7|1078.7|1085.1|1080.1|1083.6|1078.6|56
1645593300000|2022-02-23 05:15:00|1083.6|1078.6|1081.9|1076.9|1083.7|1078.7|1081.9|1076.9|47
1645593600000|2022-02-23 05:20:00|1082|1077|1081.5|1076.5|1082.1|1077.1|1081.5|1076.5|14
1645593900000|2022-02-23 05:25:00|1081.6|1076.6|1082|1077|1082.1|1077.1|1081.6|1076.6|36
1645594200000|2022-02-23 05:30:00|1082.1|1077.1|1082.8|1077.8|1083|1078|1081.3|1076.3|203
1645594500000|2022-02-23 05:35:00|1082.7|1077.7|1083.2|1078.2|1083.3|1078.3|1082.6|1077.6|236
1645594800000|2022-02-23 05:40:00|1083.1|1078.1|1083.7|1078.7|1083.8|1078.8|1082.9|1077.9|239
1645595100000|2022-02-23 05:45:00|1083.6|1078.6|1083.4|1078.4|1083.7|1078.7|1082.8|1077.8|54
1645595400000|2022-02-23 05:50:00|1083.3|1078.3|1084|1079|1084.1|1079.1|1082.9|1077.9|61
1645595700000|2022-02-23 05:55:00|1083.9|1078.9|1084|1079|1084.3|1079.3|1083.9|1078.9|57
1645596000000|2022-02-23 06:00:00|1084.1|1079.1|1084|1079|1084.2|1079.2|1083.8|1078.8|51
1645596300000|2022-02-23 06:05:00|1083.9|1078.9|1081.9|1076.9|1084.3|1079.3|1081.4|1076.4|95
1645596600000|2022-02-23 06:10:00|1082|1077|1081.7|1076.7|1082|1077|1081.5|1076.5|85
1645596900000|2022-02-23 06:15:00|1081.6|1076.6|1082.7|1077.7|1082.7|1077.7|1081.6|1076.6|12
1645597200000|2022-02-23 06:20:00|1082.8|1077.8|1082.9|1077.9|1083.3|1078.3|1082.7|1077.7|85
1645597500000|2022-02-23 06:25:00|1082.8|1077.8|1083.4|1078.4|1083.5|1078.5|1082.8|1077.8|164
1645597800000|2022-02-23 06:30:00|1083.2|1078.2|1082.8|1077.8|1083.5|1078.5|1082|1077|160
1645598100000|2022-02-23 06:35:00|1083.2|1078.2|1083.1|1078.1|1083.4|1078.4|1082.4|1077.4|51
1645598400000|2022-02-23 06:40:00|1082.9|1077.9|1083.3|1078.3|1083.8|1078.8|1082.6|1077.6|89
1645598700000|2022-02-23 06:45:00|1082.9|1077.9|1084.1|1079.1|1084.6|1079.6|1082.9|1077.9|67
1645599000000|2022-02-23 06:50:00|1084.4|1079.4|1084.4|1079.4|1085.1|1080.1|1084.1|1079.1|69
1645599300000|2022-02-23 06:55:00|1084.5|1079.5|1084.8|1079.8|1084.8|1079.8|1084.1|1079.1|53
1645599600000|2022-02-23 07:00:00|1084.7|1079.7|1085.1|1080.1|1086.1|1081.1|1084.4|1079.4|102
1645599900000|2022-02-23 07:05:00|1084.9|1079.9|1085.4|1080.4|1085.6|1080.6|1084.2|1079.2|127
1645600200000|2022-02-23 07:10:00|1085.5|1080.5|1085.3|1080.3|1086.1|1081.1|1085.2|1080.2|92
1645600500000|2022-02-23 07:15:00|1085.4|1080.4|1086.2|1081.2|1086.3|1081.3|1085.2|1080.2|55
1645600800000|2022-02-23 07:20:00|1086.1|1081.1|1084.9|1079.9|1086.5|1081.5|1084.8|1079.8|82
1645601100000|2022-02-23 07:25:00|1085|1080|1084.3|1079.3|1085.5|1080.5|1084.3|1079.3|179
1645601400000|2022-02-23 07:30:00|1084.5|1079.5|1085.1|1080.1|1085.7|1080.7|1084.3|1079.3|237
1645601700000|2022-02-23 07:35:00|1085.2|1080.2|1085.8|1080.8|1086|1081|1085.1|1080.1|157
1645602000000|2022-02-23 07:40:00|1085.7|1080.7|1086.5|1081.5|1086.9|1081.9|1085.5|1080.5|246
1645602300000|2022-02-23 07:45:00|1086.6|1081.6|1086.5|1081.5|1086.7|1081.7|1086.2|1081.2|218
1645602600000|2022-02-23 07:50:00|1086.4|1081.4|1085.7|1080.7|1086.6|1081.6|1085.4|1080.4|190
1645602900000|2022-02-23 07:55:00|1085.6|1080.6|1085.9|1080.9|1086.8|1081.8|1085.4|1080.4|166
1645603200000|2022-02-23 08:00:00|1086.3|1081.3|1089.5|1084.5|1089.9|1084.9|1085.6|1080.6|293
1645603500000|2022-02-23 08:05:00|1089.6|1084.6|1088.5|1083.5|1089.9|1084.9|1088.5|1083.5|193
1645603800000|2022-02-23 08:10:00|1088.4|1083.4|1090.9|1085.9|1090.9|1085.9|1088.4|1083.4|458
1645604100000|2022-02-23 08:15:00|1090.8|1085.8|1090|1085|1091|1086|1089.4|1084.4|230
1645604400000|2022-02-23 08:20:00|1090.1|1085.1|1091.3|1086.3|1091.5|1086.5|1089.6|1084.6|165
1645604700000|2022-02-23 08:25:00|1091.4|1086.4|1091.4|1086.4|1091.5|1086.5|1090.6|1085.6|124
1645605000000|2022-02-23 08:30:00|1091.5|1086.5|1091.2|1086.2|1091.9|1086.9|1089.6|1084.6|140
1645605300000|2022-02-23 08:35:00|1091.3|1086.3|1089.9|1084.9|1091.6|1086.6|1089.8|1084.8|120
1645605600000|2022-02-23 08:40:00|1090|1085|1088.6|1083.6|1090|1085|1088.4|1083.4|108
1645605900000|2022-02-23 08:45:00|1088.5|1083.5|1087.4|1082.4|1089.5|1084.5|1087.2|1082.2|128
1645606200000|2022-02-23 08:50:00|1087.1|1082.1|1084|1079|1087.2|1082.2|1083.4|1078.4|192
1645606500000|2022-02-23 08:55:00|1084.2|1079.2|1085.9|1080.9|1085.9|1080.9|1084|1079|94
1645606800000|2022-02-23 09:00:00|1086.1|1081.1|1087.9|1082.9|1088.3|1083.3|1085.3|1080.3|92
1645607100000|2022-02-23 09:05:00|1087.8|1082.8|1088|1083|1088.3|1083.3|1087.5|1082.5|69
1645607400000|2022-02-23 09:10:00|1088.1|1083.1|1086.8|1081.8|1088.5|1083.5|1086.6|1081.6|128
1645607700000|2022-02-23 09:15:00|1086.9|1081.9|1085.9|1080.9|1088|1083|1085.9|1080.9|59
1645608000000|2022-02-23 09:20:00|1086.1|1081.1|1085.3|1080.3|1086.7|1081.7|1085.3|1080.3|62
1645608300000|2022-02-23 09:25:00|1085.2|1080.2|1084.9|1079.9|1086.4|1081.4|1084.8|1079.8|92
1645608600000|2022-02-23 09:30:00|1084.8|1079.8|1084.5|1079.5|1084.8|1079.8|1083.5|1078.5|138
1645608900000|2022-02-23 09:35:00|1084.2|1079.2|1083.8|1078.8|1084.9|1079.9|1083.6|1078.6|116
1645609200000|2022-02-23 09:40:00|1083.9|1078.9|1084.6|1079.6|1085.1|1080.1|1083.8|1078.8|127
1645609500000|2022-02-23 09:45:00|1084.7|1079.7|1082.4|1077.4|1084.7|1079.7|1082.2|1077.2|82
1645609800000|2022-02-23 09:50:00|1082.5|1077.5|1084.4|1079.4|1084.4|1079.4|1081.7|1076.7|94
1645610100000|2022-02-23 09:55:00|1084.3|1079.3|1085.4|1080.4|1085.5|1080.5|1084.3|1079.3|168
1645610400000|2022-02-23 10:00:00|1085.5|1080.5|1085.8|1080.8|1086.4|1081.4|1084.8|1079.8|146
1645610700000|2022-02-23 10:05:00|1085.5|1080.5|1085.7|1080.7|1086.8|1081.8|1085.3|1080.3|128
1645611000000|2022-02-23 10:10:00|1085.6|1080.6|1085.1|1080.1|1085.9|1080.9|1084.7|1079.7|97
1645611300000|2022-02-23 10:15:00|1084.9|1079.9|1085.9|1080.9|1086.2|1081.2|1084.9|1079.9|69
1645611600000|2022-02-23 10:20:00|1086|1081|1086.5|1081.5|1086.7|1081.7|1085.5|1080.5|76
1645611900000|2022-02-23 10:25:00|1086.4|1081.4|1085.5|1080.5|1086.9|1081.9|1085.4|1080.4|129
1645612200000|2022-02-23 10:30:00|1085.4|1080.4|1087.9|1082.9|1088|1083|1085.3|1080.3|86
1645612500000|2022-02-23 10:35:00|1087.6|1082.6|1087.2|1082.2|1087.6|1082.6|1087.1|1082.1|73
1645612800000|2022-02-23 10:40:00|1087.3|1082.3|1087.6|1082.6|1088.4|1083.4|1087.3|1082.3|77
1645613100000|2022-02-23 10:45:00|1087.5|1082.5|1088|1083|1088|1083|1087.1|1082.1|84
1645613400000|2022-02-23 10:50:00|1087.9|1082.9|1087.9|1082.9|1088.3|1083.3|1087.7|1082.7|97
1645613700000|2022-02-23 10:55:00|1087.8|1082.8|1087.5|1082.5|1088.1|1083.1|1087.3|1082.3|96
1645614000000|2022-02-23 11:00:00|1087.4|1082.4|1086.9|1081.9|1087.5|1082.5|1086.6|1081.6|111
1645614300000|2022-02-23 11:05:00|1087|1082|1085.9|1080.9|1087.3|1082.3|1085.3|1080.3|74
1645614600000|2022-02-23 11:10:00|1086|1081|1084.2|1079.2|1086.1|1081.1|1084|1079|97
1645614900000|2022-02-23 11:15:00|1084.1|1079.1|1084.2|1079.2|1084.4|1079.4|1083.6|1078.6|66
1645615200000|2022-02-23 11:20:00|1084.3|1079.3|1084.8|1079.8|1085.6|1080.6|1084.2|1079.2|113
1645615500000|2022-02-23 11:25:00|1084.7|1079.7|1085.3|1080.3|1085.6|1080.6|1084.7|1079.7|58
1645615800000|2022-02-23 11:30:00|1085.5|1080.5|1085.5|1080.5|1085.9|1080.9|1085.1|1080.1|57
1645616100000|2022-02-23 11:35:00|1085.6|1080.6|1085.4|1080.4|1086.5|1081.5|1085|1080|204
1645616400000|2022-02-23 11:40:00|1085.5|1080.5|1085.3|1080.3|1085.6|1080.6|1085|1080|104
1645616700000|2022-02-23 11:45:00|1085.2|1080.2|1085.8|1080.8|1086.2|1081.2|1085.2|1080.2|129
1645617000000|2022-02-23 11:50:00|1085.7|1080.7|1087.1|1082.1|1087.2|1082.2|1085.7|1080.7|87
1645617300000|2022-02-23 11:55:00|1087|1082|1085.8|1080.8|1087.2|1082.2|1085.6|1080.6|131
1645617600000|2022-02-23 12:00:00|1085.9|1080.9|1085.8|1080.8|1086.8|1081.8|1085.6|1080.6|146
1645617900000|2022-02-23 12:05:00|1085.9|1080.9|1086.4|1081.4|1086.8|1081.8|1085.8|1080.8|120
1645618200000|2022-02-23 12:10:00|1086.3|1081.3|1087.6|1082.6|1087.8|1082.8|1085.9|1080.9|82
1645618500000|2022-02-23 12:15:00|1087.5|1082.5|1087.5|1082.5|1087.9|1082.9|1087.1|1082.1|93
1645618800000|2022-02-23 12:20:00|1087.4|1082.4|1086.6|1081.6|1087.5|1082.5|1086.6|1081.6|80
1645619100000|2022-02-23 12:25:00|1086.5|1081.5|1086.2|1081.2|1086.9|1081.9|1086.1|1081.1|86
1645619400000|2022-02-23 12:30:00|1086.3|1081.3|1087.8|1082.8|1088.2|1083.2|1086.3|1081.3|131
1645619700000|2022-02-23 12:35:00|1087.9|1082.9|1087.9|1082.9|1088.7|1083.7|1087.5|1082.5|122
1645620000000|2022-02-23 12:40:00|1087.8|1082.8|1087.9|1082.9|1088.5|1083.5|1087.1|1082.1|162
1645620300000|2022-02-23 12:45:00|1088|1083|1089.9|1084.9|1090.5|1085.5|1087.8|1082.8|87
1645620600000|2022-02-23 12:50:00|1090.1|1085.1|1089.3|1084.3|1090.5|1085.5|1089.2|1084.2|104
1645620900000|2022-02-23 12:55:00|1089.4|1084.4|1088.6|1083.6|1089.5|1084.5|1088.5|1083.5|91
1645621200000|2022-02-23 13:00:00|1088.5|1083.5|1088.4|1083.4|1089.3|1084.3|1088|1083|254
1645621500000|2022-02-23 13:05:00|1088.3|1083.3|1090.7|1085.7|1091.2|1086.2|1088.1|1083.1|156
1645621800000|2022-02-23 13:10:00|1090.8|1085.8|1090.4|1085.4|1091.1|1086.1|1089.4|1084.4|169
1645622100000|2022-02-23 13:15:00|1090.3|1085.3|1092|1087|1092|1087|1089.8|1084.8|178
1645622400000|2022-02-23 13:20:00|1091.4|1086.4|1096.7|1091.7|1098.2|1093.2|1091.1|1086.1|355
1645622700000|2022-02-23 13:25:00|1096.8|1091.8|1094.7|1089.7|1097|1092|1093.6|1088.6|182
1645623000000|2022-02-23 13:30:00|1094.6|1089.6|1095.6|1090.6|1097.7|1092.7|1094.6|1089.6|280
1645623300000|2022-02-23 13:35:00|1095.5|1090.5|1093.7|1088.7|1096.2|1091.2|1092.7|1087.7|177
1645623600000|2022-02-23 13:40:00|1093.6|1088.6|1086.5|1081.5|1094.1|1089.1|1085.8|1080.8|204
1645623900000|2022-02-23 13:45:00|1086.6|1081.6|1085.3|1080.3|1086.9|1081.9|1084.6|1079.6|181
1645624200000|2022-02-23 13:50:00|1085.4|1080.4|1085|1080|1086|1081|1082.8|1077.8|204
1645624500000|2022-02-23 13:55:00|1084.9|1079.9|1084.9|1079.9|1085.4|1080.4|1083.6|1078.6|132
1645624800000|2022-02-23 14:00:00|1084.8|1079.8|1091.4|1086.4|1092.2|1087.2|1083.7|1078.7|246
1645625100000|2022-02-23 14:05:00|1091.5|1086.5|1090.6|1085.6|1093|1088|1090.6|1085.6|176
1645625400000|2022-02-23 14:10:00|1090.7|1085.7|1089.5|1084.5|1091|1086|1089|1084|128
1645625700000|2022-02-23 14:15:00|1089.4|1084.4|1087.2|1082.2|1089.4|1084.4|1084.9|1079.9|178
1645626000000|2022-02-23 14:20:00|1087.1|1082.1|1088|1083|1089.7|1084.7|1086|1081|125
1645626300000|2022-02-23 14:25:00|1088.2|1083.2|1086.6|1081.6|1089.1|1084.1|1086.3|1081.3|139
1645626600000|2022-02-23 14:30:00|1086.7|1081.7|1089.9|1084.9|1090.3|1085.3|1085.8|1080.8|309
1645626900000|2022-02-23 14:35:00|1089.8|1084.8|1092.3|1087.3|1093.2|1088.2|1089.7|1084.7|327
1645627200000|2022-02-23 14:40:00|1092.2|1087.2|1093.2|1088.2|1093.2|1088.2|1091.4|1086.4|334
1645627500000|2022-02-23 14:45:00|1093|1088|1092.2|1087.2|1094.3|1089.3|1092.1|1087.1|395
1645627800000|2022-02-23 14:50:00|1092.1|1087.1|1089.8|1084.8|1092.6|1087.6|1089.5|1084.5|319
1645628100000|2022-02-23 14:55:00|1089.6|1084.6|1090.9|1085.9|1091.1|1086.1|1089.6|1084.6|282
1645628400000|2022-02-23 15:00:00|1090.8|1085.8|1095.9|1090.9|1096.4|1091.4|1090.8|1085.8|363
1645628700000|2022-02-23 15:05:00|1095.7|1090.7|1093.9|1088.9|1095.8|1090.8|1092.7|1087.7|299
1645629000000|2022-02-23 15:10:00|1093.6|1088.6|1090.7|1085.7|1094.3|1089.3|1090.2|1085.2|368
1645629300000|2022-02-23 15:15:00|1090.8|1085.8|1092.1|1087.1|1093.3|1088.3|1090.4|1085.4|318
1645629600000|2022-02-23 15:20:00|1092|1087|1092.7|1087.7|1094.4|1089.4|1091.9|1086.9|269
1645629900000|2022-02-23 15:25:00|1092.6|1087.6|1091.4|1086.4|1092.7|1087.7|1090.4|1085.4|217
1645630200000|2022-02-23 15:30:00|1091.3|1086.3|1091.3|1086.3|1091.3|1086.3|1088.7|1083.7|240
1645630500000|2022-02-23 15:35:00|1091.2|1086.2|1091.2|1086.2|1091.3|1086.3|1089.1|1084.1|236
1645630800000|2022-02-23 15:40:00|1091.3|1086.3|1091.8|1086.8|1092.2|1087.2|1090.7|1085.7|256
1645631100000|2022-02-23 15:45:00|1091.7|1086.7|1091.6|1086.6|1092.3|1087.3|1090.3|1085.3|211
1645631400000|2022-02-23 15:50:00|1091.7|1086.7|1092|1087|1092.4|1087.4|1090.2|1085.2|311
1645631700000|2022-02-23 15:55:00|1091.9|1086.9|1092.9|1087.9|1093.2|1088.2|1089.9|1084.9|254
1645632000000|2022-02-23 16:00:00|1092.8|1087.8|1092.1|1087.1|1092.8|1087.8|1090.9|1085.9|256
1645632300000|2022-02-23 16:05:00|1092|1087|1091.3|1086.3|1092|1087|1089.6|1084.6|218
1645632600000|2022-02-23 16:10:00|1091.2|1086.2|1089.8|1084.8|1091.5|1086.5|1089.7|1084.7|212
1645632900000|2022-02-23 16:15:00|1089.9|1084.9|1087.6|1082.6|1091.1|1086.1|1087.5|1082.5|271
1645633200000|2022-02-23 16:20:00|1087.5|1082.5|1089.5|1084.5|1089.7|1084.7|1087.5|1082.5|179
1645633500000|2022-02-23 16:25:00|1089.6|1084.6|1090.4|1085.4|1090.8|1085.8|1089.3|1084.3|203
1645633800000|2022-02-23 16:30:00|1090.3|1085.3|1089.9|1084.9|1091.1|1086.1|1089.4|1084.4|227
1645634100000|2022-02-23 16:35:00|1089.7|1084.7|1088.9|1083.9|1090|1085|1088|1083|162
1645634400000|2022-02-23 16:40:00|1088.8|1083.8|1088.9|1083.9|1089.8|1084.8|1088.8|1083.8|211
1645634700000|2022-02-23 16:45:00|1089|1084|1090.6|1085.6|1090.6|1085.6|1088.5|1083.5|196
1645635000000|2022-02-23 16:50:00|1090.5|1085.5|1091.1|1086.1|1091.5|1086.5|1089.7|1084.7|199
1645635300000|2022-02-23 16:55:00|1091|1086|1092|1087|1092.3|1087.3|1090.4|1085.4|127
1645635600000|2022-02-23 17:00:00|1092.1|1087.1|1093.7|1088.7|1093.8|1088.8|1091.9|1086.9|183
1645635900000|2022-02-23 17:05:00|1093.8|1088.8|1093.2|1088.2|1094.2|1089.2|1093|1088|147
1645636200000|2022-02-23 17:10:00|1093.1|1088.1|1094.4|1089.4|1094.4|1089.4|1092.8|1087.8|181
1645636500000|2022-02-23 17:15:00|1094.3|1089.3|1094.5|1089.5|1095.2|1090.2|1094.2|1089.2|58
1645636800000|2022-02-23 17:20:00|1094.4|1089.4|1094.5|1089.5|1095.2|1090.2|1094.3|1089.3|119
1645637100000|2022-02-23 17:25:00|1094.6|1089.6|1093.9|1088.9|1096.7|1091.7|1093.5|1088.5|128
1645637400000|2022-02-23 17:30:00|1093.8|1088.8|1094.3|1089.3|1094.4|1089.4|1093.2|1088.2|110
1645637700000|2022-02-23 17:35:00|1094.4|1089.4|1093.1|1088.1|1094.4|1089.4|1092.8|1087.8|72
1645638000000|2022-02-23 17:40:00|1093.2|1088.2|1094.3|1089.3|1094.5|1089.5|1092.5|1087.5|154
1645638300000|2022-02-23 17:45:00|1094.2|1089.2|1093.7|1088.7|1094.5|1089.5|1093.1|1088.1|123
1645638600000|2022-02-23 17:50:00|1093.9|1088.9|1094.6|1089.6|1095.2|1090.2|1093.1|1088.1|142
1645638900000|2022-02-23 17:55:00|1094.8|1089.8|1095.6|1090.6|1096.5|1091.5|1094.5|1089.5|182
1645639200000|2022-02-23 18:00:00|1095.5|1090.5|1093.5|1088.5|1095.6|1090.6|1093|1088|291
1645639500000|2022-02-23 18:05:00|1093.3|1088.3|1093.6|1088.6|1093.9|1088.9|1092.8|1087.8|93
1645639800000|2022-02-23 18:10:00|1093.5|1088.5|1094|1089|1094.3|1089.3|1093.5|1088.5|118
1645640100000|2022-02-23 18:15:00|1093.9|1088.9|1093.7|1088.7|1094.1|1089.1|1093.7|1088.7|93
1645640400000|2022-02-23 18:20:00|1093.8|1088.8|1094.6|1089.6|1094.9|1089.9|1093.7|1088.7|170
1645640700000|2022-02-23 18:25:00|1094.5|1089.5|1094.1|1089.1|1094.6|1089.6|1093.7|1088.7|139
1645641000000|2022-02-23 18:30:00|1094.2|1089.2|1094|1089|1094.4|1089.4|1093.3|1088.3|221
1645641300000|2022-02-23 18:35:00|1093.9|1088.9|1094.5|1089.5|1095.3|1090.3|1093.6|1088.6|224
1645641600000|2022-02-23 18:40:00|1094.6|1089.6|1094.8|1089.8|1095.2|1090.2|1094.2|1089.2|147
1645641900000|2022-02-23 18:45:00|1094.9|1089.9|1096.7|1091.7|1096.9|1091.9|1094.9|1089.9|114
1645642200000|2022-02-23 18:50:00|1096.8|1091.8|1097|1092|1097|1092|1095.5|1090.5|235
1645642500000|2022-02-23 18:55:00|1096.9|1091.9|1097.2|1092.2|1097.5|1092.5|1096.2|1091.2|255
1645642800000|2022-02-23 19:00:00|1097.1|1092.1|1097.2|1092.2|1097.7|1092.7|1096.8|1091.8|132
1645643100000|2022-02-23 19:05:00|1097.4|1092.4|1097|1092|1097.9|1092.9|1096.8|1091.8|155
1645643400000|2022-02-23 19:10:00|1097.2|1092.2|1097.5|1092.5|1097.9|1092.9|1096.9|1091.9|174
1645643700000|2022-02-23 19:15:00|1097.6|1092.6|1098.2|1093.2|1098.9|1093.9|1097.3|1092.3|198
1645644000000|2022-02-23 19:20:00|1098.1|1093.1|1098.6|1093.6|1098.7|1093.7|1097.9|1092.9|152
1645644300000|2022-02-23 19:25:00|1098.7|1093.7|1097.6|1092.6|1098.7|1093.7|1096.7|1091.7|154
1645644600000|2022-02-23 19:30:00|1097.4|1092.4|1096.2|1091.2|1097.5|1092.5|1096.1|1091.1|163
1645644900000|2022-02-23 19:35:00|1096.3|1091.3|1095.5|1090.5|1096.6|1091.6|1095.4|1090.4|104
1645645200000|2022-02-23 19:40:00|1095.4|1090.4|1094.4|1089.4|1095.5|1090.5|1093.4|1088.4|174
1645645500000|2022-02-23 19:45:00|1094.3|1089.3|1095.3|1090.3|1095.7|1090.7|1094.2|1089.2|155
1645645800000|2022-02-23 19:50:00|1095.1|1090.1|1095|1090|1095.7|1090.7|1094.9|1089.9|186
1645646100000|2022-02-23 19:55:00|1094.9|1089.9|1095.4|1090.4|1095.4|1090.4|1094.8|1089.8|154
1645646400000|2022-02-23 20:00:00|1095.3|1090.3|1094.9|1089.9|1095.4|1090.4|1094.6|1089.6|163
1645646700000|2022-02-23 20:05:00|1094.8|1089.8|1095|1090|1095.3|1090.3|1094.2|1089.2|141
1645647000000|2022-02-23 20:10:00|1095.1|1090.1|1095.2|1090.2|1095.6|1090.6|1094.9|1089.9|196
1645647300000|2022-02-23 20:15:00|1095.1|1090.1|1094.7|1089.7|1095.3|1090.3|1094.6|1089.6|118
1645647600000|2022-02-23 20:20:00|1094.8|1089.8|1095.2|1090.2|1095.2|1090.2|1094.4|1089.4|132
1645647900000|2022-02-23 20:25:00|1095.1|1090.1|1094.2|1089.2|1095.1|1090.1|1094.1|1089.1|149
1645648200000|2022-02-23 20:30:00|1094.1|1089.1|1095.5|1090.5|1095.6|1090.6|1093.9|1088.9|171
1645648500000|2022-02-23 20:35:00|1095.3|1090.3|1094.2|1089.2|1095.5|1090.5|1094.2|1089.2|217
1645648800000|2022-02-23 20:40:00|1094.1|1089.1|1094.9|1089.9|1095.1|1090.1|1094.1|1089.1|134
1645649100000|2022-02-23 20:45:00|1094.8|1089.8|1096.1|1091.1|1096.1|1091.1|1094.6|1089.6|212
1645649400000|2022-02-23 20:50:00|1096.2|1091.2|1096.1|1091.1|1096.2|1091.2|1095.3|1090.3|147
1645649700000|2022-02-23 20:55:00|1096.2|1091.2|1096.3|1091.3|1097.2|1092.2|1096.1|1091.1|163
1645650000000|2022-02-23 21:00:00|1096.4|1091.4|1096.1|1091.1|1096.4|1091.4|1095.7|1090.7|142
1645650300000|2022-02-23 21:05:00|1096.2|1091.2|1098.6|1093.6|1098.8|1093.8|1095.9|1090.9|78
1645650600000|2022-02-23 21:10:00|1098.5|1093.5|1098.3|1093.3|1098.6|1093.6|1098|1093|80
1645650900000|2022-02-23 21:15:00|1098.2|1093.2|1098.1|1093.1|1098.6|1093.6|1097.8|1092.8|41
1645651200000|2022-02-23 21:20:00|1098.2|1093.2|1098|1093|1098.2|1093.2|1097.7|1092.7|68
1645651500000|2022-02-23 21:25:00|1097.9|1092.9|1097.3|1092.3|1098|1093|1097.3|1092.3|59
1645651800000|2022-02-23 21:30:00|1097.2|1092.2|1097.3|1092.3|1097.6|1092.6|1097.2|1092.2|38
1645652100000|2022-02-23 21:35:00|1097.4|1092.4|1097.3|1092.3|1097.5|1092.5|1096.9|1091.9|98
1645652400000|2022-02-23 21:40:00|1097.4|1092.4|1096.7|1091.7|1097.4|1092.4|1096.7|1091.7|21
1645652700000|2022-02-23 21:45:00|1096.9|1091.9|1097.8|1092.8|1097.8|1092.8|1096.9|1091.9|62
1645653000000|2022-02-23 21:50:00|1097.7|1092.7|1097.6|1092.6|1098|1093|1097.5|1092.5|43
1645653300000|2022-02-23 21:55:00|1097.7|1092.7|1100.7|1089.8|1100.7|1092.7|1097.6|1089.4|63
1645657200000|2022-02-23 23:00:00|1098.3|1093.3|1098.1|1093.1|1098.8|1093.8|1097.7|1092.7|61
1645657500000|2022-02-23 23:05:00|1098.2|1093.2|1097.9|1092.9|1098.2|1093.2|1097.6|1092.6|49
1645657800000|2022-02-23 23:10:00|1098|1093|1097.7|1092.7|1098.1|1093.1|1097.3|1092.3|60
1645658100000|2022-02-23 23:15:00|1097.8|1092.8|1097.1|1092.1|1098|1093|1097|1092|45
1645658400000|2022-02-23 23:20:00|1097.2|1092.2|1097.2|1092.2|1097.4|1092.4|1097|1092|81
1645658700000|2022-02-23 23:25:00|1097.3|1092.3|1098.1|1093.1|1098.3|1093.3|1097.3|1092.3|48
1645659000000|2022-02-23 23:30:00|1098.2|1093.2|1098.7|1093.7|1099|1094|1098.1|1093.1|68
1645659300000|2022-02-23 23:35:00|1098.8|1093.8|1098.6|1093.6|1099.3|1094.3|1098.5|1093.5|47
1645659600000|2022-02-23 23:40:00|1098.5|1093.5|1099|1094|1099.4|1094.4|1098.5|1093.5|83
1645659900000|2022-02-23 23:45:00|1098.7|1093.7|1098.4|1093.4|1098.9|1093.9|1097.8|1092.8|103
1645660200000|2022-02-23 23:50:00|1098.5|1093.5|1098.8|1093.8|1099|1094|1098.4|1093.4|50
1645660500000|2022-02-23 23:55:00|1098.7|1093.7|1098.6|1093.6|1098.9|1093.9|1098.1|1093.1|47
1645660800000|2022-02-24 00:00:00|1098.8|1093.8|1099.3|1094.3|1099.5|1094.5|1098.7|1093.7|100
1645661100000|2022-02-24 00:05:00|1099.2|1094.2|1098.9|1093.9|1099.3|1094.3|1098.5|1093.5|86
1645661400000|2022-02-24 00:10:00|1098.8|1093.8|1098.7|1093.7|1099.2|1094.2|1098.6|1093.6|91
1645661700000|2022-02-24 00:15:00|1098.6|1093.6|1098.1|1093.1|1098.7|1093.7|1097.9|1092.9|60
1645662000000|2022-02-24 00:20:00|1098.2|1093.2|1098.4|1093.4|1098.4|1093.4|1097.9|1092.9|60
1645662300000|2022-02-24 00:25:00|1098.3|1093.3|1096.7|1091.7|1100.6|1093.6|1096.4|1088.7|234
1645662600000|2022-02-24 00:30:00|1096.8|1091.8|1098.1|1093.1|1098.8|1093.8|1096.8|1091.8|336
1645662900000|2022-02-24 00:35:00|1098.2|1093.2|1098.1|1093.1|1098.4|1093.4|1097.8|1092.8|64
1645663200000|2022-02-24 00:40:00|1098.2|1093.2|1098.2|1093.2|1098.2|1093.2|1098|1093|39
1645663500000|2022-02-24 00:45:00|1098.1|1093.1|1098.1|1093.1|1098.3|1093.3|1098|1093|83
1645663800000|2022-02-24 00:50:00|1098.2|1093.2|1097.6|1092.6|1098.3|1093.3|1097.6|1092.6|73
1645664100000|2022-02-24 00:55:00|1097.5|1092.5|1097.6|1092.6|1098.1|1093.1|1097.2|1092.2|115
1645664400000|2022-02-24 01:00:00|1097.8|1092.8|1098.7|1093.7|1099.4|1094.4|1097.7|1092.7|177
1645664700000|2022-02-24 01:05:00|1098.8|1093.8|1098.7|1093.7|1099|1094|1098.2|1093.2|247
1645665000000|2022-02-24 01:10:00|1098.6|1093.6|1098|1093|1098.6|1093.6|1097.9|1092.9|56
1645665300000|2022-02-24 01:15:00|1097.9|1092.9|1098.5|1093.5|1098.7|1093.7|1097.8|1092.8|76
1645665600000|2022-02-24 01:20:00|1098.6|1093.6|1099|1094|1100.6|1095.6|1098.4|1093.4|82
1645665900000|2022-02-24 01:25:00|1099.1|1094.1|1099.7|1094.7|1100.3|1095.3|1099|1094|101
1645666200000|2022-02-24 01:30:00|1099.5|1094.5|1100.5|1095.5|1100.8|1095.8|1099.5|1094.5|110
1645666500000|2022-02-24 01:35:00|1100.4|1095.4|1102.1|1097.1|1102.3|1097.3|1100|1095|87
1645666800000|2022-02-24 01:40:00|1102.3|1097.3|1101.8|1096.8|1103|1098|1101.8|1096.8|110
1645667100000|2022-02-24 01:45:00|1101.7|1096.7|1102.6|1097.6|1102.6|1097.6|1101.5|1096.5|86
1645667400000|2022-02-24 01:50:00|1102.7|1097.7|1102.7|1097.7|1104|1099|1102.7|1097.7|88
1645667700000|2022-02-24 01:55:00|1102.8|1097.8|1103.4|1098.4|1103.5|1098.5|1102.8|1097.8|110
1645668000000|2022-02-24 02:00:00|1103.5|1098.5|1103.8|1098.8|1104.3|1099.3|1103.3|1098.3|156
1645668300000|2022-02-24 02:05:00|1103.6|1098.6|1103.7|1098.7|1103.8|1098.8|1102.6|1097.6|50
1645668600000|2022-02-24 02:10:00|1103.8|1098.8|1103.5|1098.5|1104.3|1099.3|1103.4|1098.4|101
1645668900000|2022-02-24 02:15:00|1103.6|1098.6|1102.9|1097.9|1103.8|1098.8|1102.8|1097.8|69
1645669200000|2022-02-24 02:20:00|1103|1098|1102.5|1097.5|1103|1098|1101.7|1096.7|72
1645669500000|2022-02-24 02:25:00|1102.7|1097.7|1102.5|1097.5|1103|1098|1101.8|1096.8|296
1645669800000|2022-02-24 02:30:00|1102.6|1097.6|1102.6|1097.6|1102.7|1097.7|1101.8|1096.8|220
1645670100000|2022-02-24 02:35:00|1102.5|1097.5|1103.3|1098.3|1103.3|1098.3|1102.4|1097.4|64
1645670400000|2022-02-24 02:40:00|1103.4|1098.4|1103.2|1098.2|1103.5|1098.5|1102.9|1097.9|95
1645670700000|2022-02-24 02:45:00|1103.3|1098.3|1103.7|1098.7|1103.8|1098.8|1103|1098|139
1645671000000|2022-02-24 02:50:00|1103.6|1098.6|1103.3|1098.3|1105.1|1099.1|1101.8|1094|357
1645671300000|2022-02-24 02:55:00|1103.4|1098.4|1103.8|1098.8|1104.8|1099.8|1102.7|1097.7|221
1645671600000|2022-02-24 03:00:00|1103.7|1098.7|1103.5|1098.5|1104.2|1099.2|1103.4|1098.4|230
1645671900000|2022-02-24 03:05:00|1103.4|1098.4|1104.3|1099.3|1104.5|1099.5|1103.1|1098.1|256
1645672200000|2022-02-24 03:10:00|1104.1|1099.1|1100.8|1095.8|1104.6|1099.6|1099.5|1094.5|264
1645672500000|2022-02-24 03:15:00|1100.7|1095.7|1101.4|1096.4|1101.5|1096.5|1100.2|1095.2|197
1645672800000|2022-02-24 03:20:00|1101.5|1096.5|1102.9|1097.9|1103.8|1098.8|1101.4|1096.4|268
1645673100000|2022-02-24 03:25:00|1102.6|1097.6|1102.7|1097.7|1104|1099|1102.3|1097.3|219
1645673400000|2022-02-24 03:30:00|1102.8|1097.8|1103.8|1098.8|1104.4|1099.4|1101.7|1096.7|200
1645673700000|2022-02-24 03:35:00|1103.9|1098.9|1102.7|1097.7|1104|1099|1102.6|1097.6|322
1645674000000|2022-02-24 03:40:00|1102.6|1097.6|1103.3|1098.3|1104|1099|1102.6|1097.6|126
1645674300000|2022-02-24 03:45:00|1103.4|1098.4|1103.4|1098.4|1103.6|1098.6|1102.9|1097.9|188
1645674600000|2022-02-24 03:50:00|1103.5|1098.5|1101.3|1096.3|1103.7|1098.7|1101.2|1096.2|179
1645674900000|2022-02-24 03:55:00|1101.4|1096.4|1102.7|1097.7|1102.7|1097.7|1101.2|1096.2|156
1645675200000|2022-02-24 04:00:00|1102.8|1097.8|1103.5|1098.5|1104.2|1099.2|1102.7|1097.7|100
1645675500000|2022-02-24 04:05:00|1103.4|1098.4|1108.7|1103.7|1109.1|1104.1|1102.9|1097.9|129
1645675800000|2022-02-24 04:10:00|1108.6|1103.6|1110.3|1105.3|1110.7|1105.7|1107.9|1102.9|279
1645676100000|2022-02-24 04:15:00|1110.1|1105.1|1110.5|1105.5|1111.7|1106.7|1109.5|1104.5|248
1645676400000|2022-02-24 04:20:00|1110.7|1105.7|1109|1104|1111|1106|1107.8|1102.8|250
1645676700000|2022-02-24 04:25:00|1109.1|1104.1|1108.1|1103.1|1110|1105|1107.7|1102.7|181
1645677000000|2022-02-24 04:30:00|1108|1103|1107.6|1102.6|1109.3|1104.3|1106.9|1101.9|160
1645677300000|2022-02-24 04:35:00|1107.9|1102.9|1108.8|1103.8|1109.5|1104.5|1107.1|1102.1|182
1645677600000|2022-02-24 04:40:00|1109|1104|1108.5|1103.5|1110.1|1105.1|1108.1|1103.1|120
1645677900000|2022-02-24 04:45:00|1108.6|1103.6|1108.6|1103.6|1109.9|1104.9|1108.5|1103.5|128
1645678200000|2022-02-24 04:50:00|1108.4|1103.4|1107.2|1102.2|1108.5|1103.5|1106.6|1101.6|147
1645678500000|2022-02-24 04:55:00|1107.3|1102.3|1107.5|1102.5|1108.3|1103.3|1106.5|1101.5|166
1645678800000|2022-02-24 05:00:00|1107.3|1102.3|1107.4|1102.4|1108.3|1103.3|1106.6|1101.6|261
1645679100000|2022-02-24 05:05:00|1107.3|1102.3|1107.4|1102.4|1107.6|1102.6|1106.7|1101.7|128
1645679400000|2022-02-24 05:10:00|1107.5|1102.5|1107.9|1102.9|1107.9|1102.9|1107.2|1102.2|118
1645679700000|2022-02-24 05:15:00|1108.2|1103.2|1107.5|1102.5|1108.2|1103.2|1106.4|1101.4|56
1645680000000|2022-02-24 05:20:00|1107.6|1102.6|1106.7|1101.7|1107.9|1102.9|1106.4|1101.4|58
1645680300000|2022-02-24 05:25:00|1106.8|1101.8|1107.3|1102.3|1107.5|1102.5|1106.4|1101.4|93
1645680600000|2022-02-24 05:30:00|1107.4|1102.4|1108.5|1103.5|1108.7|1103.7|1107.4|1102.4|177
1645680900000|2022-02-24 05:35:00|1108.4|1103.4|1108.2|1103.2|1108.9|1103.9|1108.1|1103.1|131
1645681200000|2022-02-24 05:40:00|1108.3|1103.3|1109.2|1104.2|1109.5|1104.5|1108.1|1103.1|211
1645681500000|2022-02-24 05:45:00|1109.1|1104.1|1108.3|1103.3|1109.3|1104.3|1108.2|1103.2|146
1645681800000|2022-02-24 05:50:00|1108.5|1103.5|1109.1|1104.1|1109.2|1104.2|1108.2|1103.2|94
1645682100000|2022-02-24 05:55:00|1109.2|1104.2|1108.1|1103.1|1109.2|1104.2|1107.5|1102.5|179
1645682400000|2022-02-24 06:00:00|1108.2|1103.2|1107.9|1102.9|1108.4|1103.4|1107.2|1102.2|131
1645682700000|2022-02-24 06:05:00|1108|1103|1106.5|1101.5|1108|1103|1105.2|1100.2|326
1645683000000|2022-02-24 06:10:00|1106.4|1101.4|1107|1102|1108.4|1103.4|1106.4|1101.4|217
1645683300000|2022-02-24 06:15:00|1107.1|1102.1|1106.4|1101.4|1107.3|1102.3|1105.6|1100.6|223
1645683600000|2022-02-24 06:20:00|1106.6|1101.6|1106.5|1101.5|1106.7|1101.7|1106.1|1101.1|117
1645683900000|2022-02-24 06:25:00|1106.6|1101.6|1108.4|1103.4|1108.4|1103.4|1106.3|1101.3|142
1645684200000|2022-02-24 06:30:00|1108.3|1103.3|1107.3|1102.3|1109.4|1104.4|1107.3|1102.3|201
1645684500000|2022-02-24 06:35:00|1107.2|1102.2|1107.5|1102.5|1108.1|1103.1|1107|1102|116
1645684800000|2022-02-24 06:40:00|1107.4|1102.4|1107.1|1102.1|1108.1|1103.1|1106.9|1101.9|114
1645685100000|2022-02-24 06:45:00|1107.2|1102.2|1107.1|1102.1|1107.8|1102.8|1106.7|1101.7|91
1645685400000|2022-02-24 06:50:00|1107|1102|1108.2|1103.2|1108.4|1103.4|1105.9|1100.9|121
1645685700000|2022-02-24 06:55:00|1108.1|1103.1|1111.4|1106.4|1111.7|1106.7|1108.1|1103.1|181
1645686000000|2022-02-24 07:00:00|1111.3|1106.3|1111.2|1106.2|1111.7|1106.7|1109.9|1104.9|178
1645686300000|2022-02-24 07:05:00|1111.1|1106.1|1111.7|1106.7|1111.8|1106.8|1110.7|1105.7|149
1645686600000|2022-02-24 07:10:00|1111.6|1106.6|1111.6|1106.6|1111.7|1106.7|1109.7|1104.7|175
1645686900000|2022-02-24 07:15:00|1111.7|1106.7|1111.4|1106.4|1112.6|1107.6|1110.5|1105.5|220
1645687200000|2022-02-24 07:20:00|1111.3|1106.3|1111.5|1106.5|1112.3|1107.3|1110.3|1105.3|243
1645687500000|2022-02-24 07:25:00|1111.6|1106.6|1111.1|1106.1|1112.2|1107.2|1110.9|1105.9|213
1645687800000|2022-02-24 07:30:00|1111.4|1106.4|1111.3|1106.3|1112.1|1107.1|1111.1|1106.1|130
1645688100000|2022-02-24 07:35:00|1111.6|1106.6|1112.8|1107.8|1113|1108|1111.4|1106.4|167
1645688400000|2022-02-24 07:40:00|1112.7|1107.7|1113|1108|1113.3|1108.3|1111.5|1106.5|179
1645688700000|2022-02-24 07:45:00|1112.9|1107.9|1113.8|1108.8|1113.9|1108.9|1112.1|1107.1|167
1645689000000|2022-02-24 07:50:00|1113.9|1108.9|1112.9|1107.9|1113.9|1108.9|1112.3|1107.3|130
1645689300000|2022-02-24 07:55:00|1113|1108|1115.9|1110.9|1116.1|1111.1|1112.2|1107.2|200
1645689600000|2022-02-24 08:00:00|1116|1111|1116.4|1111.4|1120|1115|1115.6|1110.6|368
1645689900000|2022-02-24 08:05:00|1116.3|1111.3|1117.4|1112.4|1117.5|1112.5|1115|1110|271
1645690200000|2022-02-24 08:10:00|1117.5|1112.5|1115.5|1110.5|1117.8|1112.8|1115.2|1110.2|262
1645690500000|2022-02-24 08:15:00|1115.4|1110.4|1117.7|1112.7|1118.5|1113.5|1115.4|1110.4|264
1645690800000|2022-02-24 08:20:00|1117.6|1112.6|1114.4|1109.4|1117.9|1112.9|1113.9|1108.9|355
1645691100000|2022-02-24 08:25:00|1114.6|1109.6|1115|1110|1115.2|1110.2|1114|1109|260
1645691400000|2022-02-24 08:30:00|1114.9|1109.9|1115.4|1110.4|1117.2|1112.2|1114.3|1109.3|258
1645691700000|2022-02-24 08:35:00|1115.5|1110.5|1115.2|1110.2|1115.7|1110.7|1114.6|1109.6|227
1645692000000|2022-02-24 08:40:00|1115.1|1110.1|1114.5|1109.5|1115.3|1110.3|1113.9|1108.9|130
1645692300000|2022-02-24 08:45:00|1114.4|1109.4|1118.2|1113.2|1119.1|1114.1|1114.4|1109.4|323
1645692600000|2022-02-24 08:50:00|1118.3|1113.3|1117.9|1112.9|1120.2|1115.2|1117.5|1112.5|248
1645692900000|2022-02-24 08:55:00|1118.2|1113.2|1117.7|1112.7|1118.7|1113.7|1117.4|1112.4|178
1645693200000|2022-02-24 09:00:00|1117.8|1112.8|1117|1112|1118.1|1113.1|1114.5|1109.5|224
1645693500000|2022-02-24 09:05:00|1116.9|1111.9|1117|1112|1117.2|1112.2|1115.1|1110.1|278
1645693800000|2022-02-24 09:10:00|1116.9|1111.9|1117|1112|1117.3|1112.3|1115.5|1110.5|254
1645694100000|2022-02-24 09:15:00|1116.9|1111.9|1116.7|1111.7|1118.2|1113.2|1116.5|1111.5|298
1645694400000|2022-02-24 09:20:00|1116.5|1111.5|1116.9|1111.9|1117.1|1112.1|1115.8|1110.8|265
1645694700000|2022-02-24 09:25:00|1116.8|1111.8|1116.5|1111.5|1118.3|1113.3|1116.4|1111.4|239
1645695000000|2022-02-24 09:30:00|1116.6|1111.6|1120.5|1115.5|1120.7|1115.7|1116.4|1111.4|283
1645695300000|2022-02-24 09:35:00|1120.4|1115.4|1120.3|1115.3|1120.8|1115.8|1119.6|1114.6|194
1645695600000|2022-02-24 09:40:00|1120.4|1115.4|1120.3|1115.3|1121.1|1116.1|1119.8|1114.8|253
1645695900000|2022-02-24 09:45:00|1120.2|1115.2|1120.9|1115.9|1121.1|1116.1|1119.3|1114.3|217
1645696200000|2022-02-24 09:50:00|1121.1|1116.1|1121.1|1116.1|1122.2|1117.2|1120.7|1115.7|228
1645696500000|2022-02-24 09:55:00|1121.3|1116.3|1123.1|1118.1|1124.8|1119.8|1120.7|1115.7|243
1645696800000|2022-02-24 10:00:00|1123.2|1118.2|1122.8|1117.8|1123.9|1118.9|1121.7|1116.7|295
1645697100000|2022-02-24 10:05:00|1123|1118|1125.2|1120.2|1125.4|1120.4|1122.7|1117.7|267
1645697400000|2022-02-24 10:10:00|1125.1|1120.1|1128.5|1123.5|1128.6|1123.6|1124.2|1119.2|279
1645697700000|2022-02-24 10:15:00|1128.6|1123.6|1129.8|1124.8|1132.2|1127.2|1126.6|1121.6|362
1645698000000|2022-02-24 10:20:00|1129.6|1124.6|1127.9|1122.9|1129.6|1124.6|1125.8|1120.8|289
1645698300000|2022-02-24 10:25:00|1127.8|1122.8|1126.7|1121.7|1129.8|1124.8|1126.7|1121.7|278
1645698600000|2022-02-24 10:30:00|1126.6|1121.6|1127.8|1122.8|1128.3|1123.3|1124.9|1119.9|232
1645698900000|2022-02-24 10:35:00|1127.9|1122.9|1127.8|1122.8|1128|1123|1126.7|1121.7|190
1645699200000|2022-02-24 10:40:00|1127.7|1122.7|1128.4|1123.4|1129.3|1124.3|1127.2|1122.2|268
1645699500000|2022-02-24 10:45:00|1128.2|1123.2|1125|1120|1128.2|1123.2|1123.6|1118.6|191
1645699800000|2022-02-24 10:50:00|1125.1|1120.1|1125.8|1120.8|1125.8|1120.8|1122.3|1117.3|214
1645700100000|2022-02-24 10:55:00|1125.9|1120.9|1123.8|1118.8|1126.4|1121.4|1123.7|1118.7|187
1645700400000|2022-02-24 11:00:00|1123.7|1118.7|1121|1116|1123.8|1118.8|1120.2|1115.2|227
1645700700000|2022-02-24 11:05:00|1120.9|1115.9|1119.4|1114.4|1123.2|1118.2|1119.4|1114.4|239
1645701000000|2022-02-24 11:10:00|1119.5|1114.5|1121.3|1116.3|1121.4|1116.4|1118.6|1113.6|219
1645701300000|2022-02-24 11:15:00|1121.4|1116.4|1122.5|1117.5|1123.6|1118.6|1121.3|1116.3|270
1645701600000|2022-02-24 11:20:00|1122.6|1117.6|1123.7|1118.7|1124.8|1119.8|1122.4|1117.4|329
1645701900000|2022-02-24 11:25:00|1123.8|1118.8|1118.4|1113.4|1124.2|1119.2|1116.3|1111.3|527
1645702200000|2022-02-24 11:30:00|1118.5|1113.5|1117.7|1112.7|1119.3|1114.3|1117.6|1112.6|336
1645702500000|2022-02-24 11:35:00|1117.8|1112.8|1118.9|1113.9|1119.9|1114.9|1117.4|1112.4|322
1645702800000|2022-02-24 11:40:00|1118.8|1113.8|1118.1|1113.1|1118.8|1113.8|1116.8|1111.8|295
1645703100000|2022-02-24 11:45:00|1118|1113|1118.2|1113.2|1118.3|1113.3|1116.6|1111.6|289
1645703400000|2022-02-24 11:50:00|1118.1|1113.1|1115.6|1110.6|1118.2|1113.2|1114.3|1109.3|277
1645703700000|2022-02-24 11:55:00|1115.5|1110.5|1113.9|1108.9|1117.6|1112.6|1113.7|1108.7|228
1645704000000|2022-02-24 12:00:00|1114|1109|1115.8|1110.8|1116|1111|1111.1|1106.1|280
1645704300000|2022-02-24 12:05:00|1115.7|1110.7|1114.7|1109.7|1115.8|1110.8|1111.9|1106.9|233
1645704600000|2022-02-24 12:10:00|1114.8|1109.8|1115.7|1110.7|1116|1111|1114.1|1109.1|250
1645704900000|2022-02-24 12:15:00|1115.8|1110.8|1113.4|1108.4|1116|1111|1113.4|1108.4|183
1645705200000|2022-02-24 12:20:00|1113.5|1108.5|1110.3|1105.3|1113.5|1108.5|1108.6|1103.6|253
1645705500000|2022-02-24 12:25:00|1110.2|1105.2|1114.4|1109.4|1114.9|1109.9|1109.3|1104.3|242
1645705800000|2022-02-24 12:30:00|1114.5|1109.5|1111.5|1106.5|1115.9|1110.9|1110.8|1105.8|284
1645706100000|2022-02-24 12:35:00|1111.8|1106.8|1113.1|1108.1|1113.3|1108.3|1109.5|1104.5|335
1645706400000|2022-02-24 12:40:00|1112.9|1107.9|1114.4|1109.4|1115.9|1110.9|1110.8|1105.8|226
1645706700000|2022-02-24 12:45:00|1114.5|1109.5|1108.2|1103.2|1115|1110|1107|1102|178
1645707000000|2022-02-24 12:50:00|1108.1|1103.1|1109.6|1104.6|1109.8|1104.8|1107.4|1102.4|163
1645707300000|2022-02-24 12:55:00|1109.9|1104.9|1111.5|1106.5|1111.5|1106.5|1109.1|1104.1|117
1645707600000|2022-02-24 13:00:00|1112.3|1107.3|1111.2|1106.2|1114.5|1109.5|1109.4|1104.4|476
1645707900000|2022-02-24 13:05:00|1111.1|1106.1|1109|1104|1111.6|1106.6|1108.3|1103.3|199
1645708200000|2022-02-24 13:10:00|1108.9|1103.9|1110|1105|1110.7|1105.7|1108.5|1103.5|161
1645708500000|2022-02-24 13:15:00|1109.9|1104.9|1114.9|1109.9|1114.9|1109.9|1108.2|1103.2|225
1645708800000|2022-02-24 13:20:00|1114.5|1109.5|1113.7|1108.7|1115|1110|1112.5|1107.5|380
1645709100000|2022-02-24 13:25:00|1113.6|1108.6|1110.9|1105.9|1114|1109|1110.7|1105.7|226
1645709400000|2022-02-24 13:30:00|1111.3|1106.3|1108|1103|1113.3|1108.3|1106.6|1101.6|424
1645709700000|2022-02-24 13:35:00|1107.9|1102.9|1106.5|1101.5|1108.8|1103.8|1104.1|1099.1|407
1645710000000|2022-02-24 13:40:00|1106.7|1101.7|1107.4|1102.4|1108.7|1103.7|1105.9|1100.9|316
1645710300000|2022-02-24 13:45:00|1107.3|1102.3|1108.2|1103.2|1109.4|1104.4|1104.7|1099.7|404
1645710600000|2022-02-24 13:50:00|1108.3|1103.3|1108.1|1103.1|1109.8|1104.8|1107.9|1102.9|201
1645710900000|2022-02-24 13:55:00|1108|1103|1106.7|1101.7|1108.3|1103.3|1106.1|1101.1|260
1645711200000|2022-02-24 14:00:00|1106.2|1101.2|1103.6|1098.6|1107.3|1102.3|1102.3|1097.3|286
1645711500000|2022-02-24 14:05:00|1103.5|1098.5|1104.3|1099.3|1108.8|1103.8|1103.4|1098.4|293
1645711800000|2022-02-24 14:10:00|1104.5|1099.5|1104.7|1099.7|1106.6|1101.6|1104|1099|294
1645712100000|2022-02-24 14:15:00|1104.8|1099.8|1104.2|1099.2|1105.4|1100.4|1104|1099|322
1645712400000|2022-02-24 14:20:00|1104.3|1099.3|1099.6|1094.6|1104.9|1099.9|1099.5|1094.5|369
1645712700000|2022-02-24 14:25:00|1099.5|1094.5|1098.2|1093.2|1101.8|1096.8|1096.2|1091.2|311
1645713000000|2022-02-24 14:30:00|1098.4|1093.4|1097.2|1092.2|1099.1|1094.1|1092.1|1087.1|498
1645713300000|2022-02-24 14:35:00|1097.1|1092.1|1093.5|1088.5|1099.3|1094.3|1092.4|1087.4|485
1645713600000|2022-02-24 14:40:00|1093.6|1088.6|1090.3|1085.3|1094.7|1089.7|1084.5|1079.5|512
1645713900000|2022-02-24 14:45:00|1090.4|1085.4|1085|1080|1090.7|1085.7|1084.3|1079.3|495
1645714200000|2022-02-24 14:50:00|1085.7|1080.7|1077.1|1072.1|1085.7|1080.7|1074.7|1069.7|620
1645714500000|2022-02-24 14:55:00|1077.2|1072.2|1077.1|1072.1|1080.2|1075.2|1076.6|1071.6|513
1645714800000|2022-02-24 15:00:00|1077.8|1072.8|1083|1078|1083.6|1078.6|1074.5|1069.5|448
1645715100000|2022-02-24 15:05:00|1083.1|1078.1|1088.6|1083.6|1089.5|1084.5|1082|1077|423
1645715400000|2022-02-24 15:10:00|1088.5|1083.5|1090.1|1085.1|1090.5|1085.5|1088.1|1083.1|409
1645715700000|2022-02-24 15:15:00|1090|1085|1086.8|1081.8|1091.4|1086.4|1084.7|1079.7|571
1645716000000|2022-02-24 15:20:00|1087.1|1082.1|1083.8|1078.8|1087.1|1082.1|1082.3|1077.3|549
1645716300000|2022-02-24 15:25:00|1083.6|1078.6|1087.7|1082.7|1090.1|1085.1|1083.1|1078.1|456
1645716600000|2022-02-24 15:30:00|1087.5|1082.5|1087.5|1082.5|1090.9|1085.9|1086.1|1081.1|438
1645716900000|2022-02-24 15:35:00|1087.4|1082.4|1086.1|1081.1|1087.7|1082.7|1083.9|1078.9|376
1645717200000|2022-02-24 15:40:00|1086|1081|1086.1|1081.1|1088.3|1083.3|1084.7|1079.7|378
1645717500000|2022-02-24 15:45:00|1086|1081|1082.8|1077.8|1086.8|1081.8|1082.8|1077.8|316
1645717800000|2022-02-24 15:50:00|1082.9|1077.9|1081|1076|1085|1080|1081|1076|312
1645718100000|2022-02-24 15:55:00|1080.8|1075.8|1082.6|1077.6|1084.4|1079.4|1079.9|1074.9|393
1645718400000|2022-02-24 16:00:00|1082.7|1077.7|1083.1|1078.1|1084|1079|1080.5|1075.5|437
1645718700000|2022-02-24 16:05:00|1083|1078|1083.5|1078.5|1084.5|1079.5|1082.1|1077.1|361
1645719000000|2022-02-24 16:10:00|1083.4|1078.4|1084|1079|1084.6|1079.6|1081|1076|431
1645719300000|2022-02-24 16:15:00|1083.9|1078.9|1083.6|1078.6|1087.2|1082.2|1083.5|1078.5|314
1645719600000|2022-02-24 16:20:00|1083.5|1078.5|1081.9|1076.9|1084.1|1079.1|1081.2|1076.2|237
1645719900000|2022-02-24 16:25:00|1082.1|1077.1|1082.5|1077.5|1082.5|1077.5|1081.1|1076.1|288
1645720200000|2022-02-24 16:30:00|1082.6|1077.6|1082|1077|1082.8|1077.8|1080.6|1075.6|368
1645720500000|2022-02-24 16:35:00|1082.1|1077.1|1078.5|1073.5|1082.2|1077.2|1078|1073|315
1645720800000|2022-02-24 16:40:00|1078.4|1073.4|1082.1|1077.1|1082.1|1077.1|1077.4|1072.4|358
1645721100000|2022-02-24 16:45:00|1082.2|1077.2|1079.9|1074.9|1082.3|1077.3|1078.3|1073.3|253
1645721400000|2022-02-24 16:50:00|1080|1075|1079.5|1074.5|1080|1075|1078.6|1073.6|238
1645721700000|2022-02-24 16:55:00|1079.4|1074.4|1079|1074|1080.6|1075.6|1078.8|1073.8|281
1645722000000|2022-02-24 17:00:00|1079.2|1074.2|1078|1073|1080.8|1075.8|1077.9|1072.9|224
1645722300000|2022-02-24 17:05:00|1077.9|1072.9|1063.2|1058.2|1077.9|1072.9|1062|1057|459
1645722600000|2022-02-24 17:10:00|1063.3|1058.3|1068.4|1063.4|1069.2|1064.2|1063|1058|349
1645722900000|2022-02-24 17:15:00|1068.3|1063.3|1069.6|1064.6|1071.3|1066.3|1068.3|1063.3|233
1645723200000|2022-02-24 17:20:00|1069.5|1064.5|1070.9|1065.9|1071.7|1066.7|1067.6|1062.6|221
1645723500000|2022-02-24 17:25:00|1070.8|1065.8|1072.4|1067.4|1073.1|1068.1|1069.7|1064.7|237
1645723800000|2022-02-24 17:30:00|1072.8|1067.8|1072.4|1067.4|1073.2|1068.2|1071.3|1066.3|305
1645724100000|2022-02-24 17:35:00|1072.1|1067.1|1068.9|1063.9|1072.6|1067.6|1068.5|1063.5|359
1645724400000|2022-02-24 17:40:00|1068.7|1063.7|1067.8|1062.8|1069.6|1064.6|1066.4|1061.4|280
1645724700000|2022-02-24 17:45:00|1067.7|1062.7|1071.7|1066.7|1071.7|1066.7|1066.7|1061.7|338
1645725000000|2022-02-24 17:50:00|1071.5|1066.5|1071.5|1066.5|1073.2|1068.2|1069.9|1064.9|369
1645725300000|2022-02-24 17:55:00|1071.4|1066.4|1066.4|1061.4|1071.4|1066.4|1065.8|1060.8|295
1645725600000|2022-02-24 18:00:00|1066.5|1061.5|1067|1062|1068.7|1063.7|1064.7|1059.7|368
1645725900000|2022-02-24 18:05:00|1066.9|1061.9|1065.3|1060.3|1067.1|1062.1|1065|1060|250
1645726200000|2022-02-24 18:10:00|1065.5|1060.5|1064.5|1059.5|1065.5|1060.5|1064.4|1059.4|249
1645726500000|2022-02-24 18:15:00|1064.4|1059.4|1063.5|1058.5|1064.5|1059.5|1063.3|1058.3|226
1645726800000|2022-02-24 18:20:00|1063.4|1058.4|1057.4|1052.4|1063.7|1058.7|1056.5|1051.5|268
1645727100000|2022-02-24 18:25:00|1057.7|1052.7|1059.8|1054.8|1061.7|1056.7|1057.7|1052.7|389
1645727400000|2022-02-24 18:30:00|1059.2|1054.2|1062.2|1057.2|1062.3|1057.3|1059|1054|208
1645727700000|2022-02-24 18:35:00|1062.3|1057.3|1061.9|1056.9|1062.4|1057.4|1061|1056|372
1645728000000|2022-02-24 18:40:00|1062|1057|1064.1|1059.1|1064.1|1059.1|1060.1|1055.1|229
1645728300000|2022-02-24 18:45:00|1063.9|1058.9|1066|1061|1068.6|1063.6|1063.7|1058.7|373
1645728600000|2022-02-24 18:50:00|1066.1|1061.1|1063.8|1058.8|1066.8|1061.8|1061.5|1056.5|470
1645728900000|2022-02-24 18:55:00|1063.7|1058.7|1063.2|1058.2|1066.7|1061.7|1062.5|1057.5|361
1645729200000|2022-02-24 19:00:00|1063.3|1058.3|1063.5|1058.5|1063.6|1058.6|1061.9|1056.9|349
1645729500000|2022-02-24 19:05:00|1063.4|1058.4|1054.9|1049.9|1064|1059|1054.7|1049.7|382
1645729800000|2022-02-24 19:10:00|1055.2|1050.2|1054.7|1049.7|1058.4|1053.4|1053.1|1048.1|444
1645730100000|2022-02-24 19:15:00|1054.9|1049.9|1056.3|1051.3|1060.1|1055.1|1054.9|1049.9|383
1645730400000|2022-02-24 19:20:00|1056.5|1051.5|1055.1|1050.1|1056.5|1051.5|1052.4|1047.4|416
1645730700000|2022-02-24 19:25:00|1055.2|1050.2|1049.7|1044.7|1055.9|1050.9|1048.3|1043.3|526
1645731000000|2022-02-24 19:30:00|1049.8|1044.8|1045.6|1040.6|1052|1047|1045.4|1040.4|438
1645731300000|2022-02-24 19:35:00|1045.5|1040.5|1045|1040|1048.8|1043.8|1043.7|1038.7|531
1645731600000|2022-02-24 19:40:00|1045.2|1040.2|1047.9|1042.9|1048.3|1043.3|1045|1040|364
1645731900000|2022-02-24 19:45:00|1048.4|1043.4|1049.7|1044.7|1049.7|1044.7|1047|1042|244
1645732200000|2022-02-24 19:50:00|1049.5|1044.5|1049.1|1044.1|1050.1|1045.1|1048.2|1043.2|393
1645732500000|2022-02-24 19:55:00|1049|1044|1049|1044|1051.1|1046.1|1048.1|1043.1|319
1645732800000|2022-02-24 20:00:00|1049.1|1044.1|1051|1046|1051.3|1046.3|1048.6|1043.6|279
1645733100000|2022-02-24 20:05:00|1051.2|1046.2|1049.8|1044.8|1051.2|1046.2|1047.3|1042.3|265
1645733400000|2022-02-24 20:10:00|1049.7|1044.7|1052.2|1047.2|1052.7|1047.7|1048.7|1043.7|176
1645733700000|2022-02-24 20:15:00|1052|1047|1053.6|1048.6|1053.9|1048.9|1051.4|1046.4|311
1645734000000|2022-02-24 20:20:00|1053.5|1048.5|1053.6|1048.6|1054.4|1049.4|1052.4|1047.4|367
1645734300000|2022-02-24 20:25:00|1053.7|1048.7|1055.9|1050.9|1058.3|1053.3|1053.7|1048.7|324
1645734600000|2022-02-24 20:30:00|1056|1051|1059.3|1054.3|1059.3|1054.3|1056|1051|364
1645734900000|2022-02-24 20:35:00|1059.6|1054.6|1058|1053|1060.4|1055.4|1057.7|1052.7|197
1645735200000|2022-02-24 20:40:00|1057.8|1052.8|1057.7|1052.7|1059|1054|1057.6|1052.6|247
1645735500000|2022-02-24 20:45:00|1058.1|1053.1|1059.2|1054.2|1059.6|1054.6|1057.7|1052.7|200
1645735800000|2022-02-24 20:50:00|1059.4|1054.4|1060.7|1055.7|1060.8|1055.8|1058.8|1053.8|225
1645736100000|2022-02-24 20:55:00|1060.6|1055.6|1062|1057|1062.2|1057.2|1058.9|1053.9|196
1645736400000|2022-02-24 21:00:00|1061.9|1056.9|1061.8|1056.8|1062.9|1057.9|1061|1056|172
1645736700000|2022-02-24 21:05:00|1061.9|1056.9|1059.5|1054.5|1061.9|1056.9|1059.3|1054.3|89
1645737000000|2022-02-24 21:10:00|1059.6|1054.6|1060.7|1055.7|1061.2|1056.2|1059.1|1054.1|113
1645737300000|2022-02-24 21:15:00|1060.8|1055.8|1061.3|1056.3|1061.6|1056.6|1060.3|1055.3|69
1645737600000|2022-02-24 21:20:00|1061.4|1056.4|1062.1|1057.1|1062.7|1057.7|1061.4|1056.4|76
1645737900000|2022-02-24 21:25:00|1062.3|1057.3|1062.4|1057.4|1063.2|1058.2|1062.1|1057.1|61
1645738200000|2022-02-24 21:30:00|1062.5|1057.5|1062.6|1057.6|1063|1058|1062|1057|41
1645738500000|2022-02-24 21:35:00|1062.5|1057.5|1059.7|1054.7|1062.6|1057.6|1059.7|1054.7|40
1645738800000|2022-02-24 21:40:00|1059.8|1054.8|1059.9|1054.9|1059.9|1054.9|1059.4|1054.4|42
1645739100000|2022-02-24 21:45:00|1060|1055|1060.9|1055.9|1061.3|1056.3|1059.7|1054.7|85
1645739400000|2022-02-24 21:50:00|1060.7|1055.7|1060.6|1055.6|1061|1056|1060|1055|81
1645739700000|2022-02-24 21:55:00|1060.4|1055.4|1065.3|1054.4|1065.5|1055.6|1060.3|1050.5|78
1645743600000|2022-02-24 23:00:00|1062.3|1057.3|1063|1058|1063.1|1058.1|1061.4|1056.4|64
1645743900000|2022-02-24 23:05:00|1063.1|1058.1|1062.2|1057.2|1063.6|1058.6|1061.9|1056.9|35
1645744200000|2022-02-24 23:10:00|1062.4|1057.4|1063.8|1058.8|1063.8|1058.8|1062.2|1057.2|31
1645744500000|2022-02-24 23:15:00|1063.7|1058.7|1062.8|1057.8|1065.1|1060.1|1062.6|1057.6|91
1645744800000|2022-02-24 23:20:00|1062.9|1057.9|1062.8|1057.8|1063.8|1058.8|1062.5|1057.5|103
1645745100000|2022-02-24 23:25:00|1062.9|1057.9|1063|1058|1063.4|1058.4|1062.5|1057.5|95
1645745400000|2022-02-24 23:30:00|1063.2|1058.2|1062.9|1057.9|1063.7|1058.7|1062.8|1057.8|72
1645745700000|2022-02-24 23:35:00|1063.1|1058.1|1063|1058|1063.5|1058.5|1062.6|1057.6|72
1645746000000|2022-02-24 23:40:00|1062.9|1057.9|1062.8|1057.8|1063.3|1058.3|1061.1|1056.1|102
1645746300000|2022-02-24 23:45:00|1063|1058|1063.7|1058.7|1063.9|1058.9|1061.2|1056.2|116
1645746600000|2022-02-24 23:50:00|1063.8|1058.8|1062|1057|1063.8|1058.8|1061.5|1056.5|94
1645746900000|2022-02-24 23:55:00|1062.4|1057.4|1062.7|1057.7|1063.1|1058.1|1060.9|1055.9|65
1645747200000|2022-02-25 00:00:00|1062.8|1057.8|1061|1056|1063.1|1058.1|1060.4|1055.4|121
1645747500000|2022-02-25 00:05:00|1060.8|1055.8|1060.3|1055.3|1060.9|1055.9|1059.5|1054.5|73
1645747800000|2022-02-25 00:10:00|1060.2|1055.2|1060.6|1055.6|1061|1056|1059.3|1054.3|98
1645748100000|2022-02-25 00:15:00|1060.5|1055.5|1061.1|1056.1|1061.6|1056.6|1060.4|1055.4|56
1645748400000|2022-02-25 00:20:00|1061.4|1056.4|1063.8|1058.8|1063.8|1058.8|1061.2|1056.2|53
1645748700000|2022-02-25 00:25:00|1063.7|1058.7|1062.1|1057.1|1063.7|1058.7|1061.5|1056.5|117
1645749000000|2022-02-25 00:30:00|1062.2|1057.2|1063.6|1058.6|1063.6|1058.6|1062|1057|147
1645749300000|2022-02-25 00:35:00|1063.5|1058.5|1065.3|1060.3|1065.3|1060.3|1063.4|1058.4|133
1645749600000|2022-02-25 00:40:00|1065.1|1060.1|1066.4|1061.4|1067.3|1062.3|1065|1060|129
1645749900000|2022-02-25 00:45:00|1066.3|1061.3|1065.2|1060.2|1066.5|1061.5|1064.3|1059.3|56
1645750200000|2022-02-25 00:50:00|1065.3|1060.3|1065.4|1060.4|1065.6|1060.6|1064.7|1059.7|114
1645750500000|2022-02-25 00:55:00|1065.3|1060.3|1066.2|1061.2|1066.2|1061.2|1065.3|1060.3|89
1645750800000|2022-02-25 01:00:00|1066.4|1061.4|1066.3|1061.3|1069|1064|1065.8|1060.8|229
1645751100000|2022-02-25 01:05:00|1066.2|1061.2|1068.5|1063.5|1068.7|1063.7|1066|1061|124
1645751400000|2022-02-25 01:10:00|1068.4|1063.4|1066.4|1061.4|1068.4|1063.4|1065.9|1060.9|123
1645751700000|2022-02-25 01:15:00|1066.3|1061.3|1066.2|1061.2|1066.9|1061.9|1065.8|1060.8|115
1645752000000|2022-02-25 01:20:00|1066.3|1061.3|1064.3|1059.3|1066.6|1061.6|1064.2|1059.2|112
1645752300000|2022-02-25 01:25:00|1064.5|1059.5|1064.9|1059.9|1065.6|1060.6|1064|1059|121
1645752600000|2022-02-25 01:30:00|1065|1060|1064.4|1059.4|1065.7|1060.7|1063.4|1058.4|167
1645752900000|2022-02-25 01:35:00|1064.5|1059.5|1064.2|1059.2|1064.8|1059.8|1063.3|1058.3|141
1645753200000|2022-02-25 01:40:00|1064|1059|1064.9|1059.9|1065.2|1060.2|1063.8|1058.8|105
1645753500000|2022-02-25 01:45:00|1064.8|1059.8|1064|1059|1065.4|1060.4|1063.9|1058.9|182
1645753800000|2022-02-25 01:50:00|1063.9|1058.9|1064.4|1059.4|1064.4|1059.4|1063.7|1058.7|82
1645754100000|2022-02-25 01:55:00|1064.3|1059.3|1065|1060|1065.1|1060.1|1063.9|1058.9|137
1645754400000|2022-02-25 02:00:00|1065.1|1060.1|1065|1060|1065.8|1060.8|1064.5|1059.5|71
1645754700000|2022-02-25 02:05:00|1064.9|1059.9|1064.6|1059.6|1065.3|1060.3|1063.9|1058.9|72
1645755000000|2022-02-25 02:10:00|1064.7|1059.7|1065.6|1060.6|1065.6|1060.6|1064.5|1059.5|56
1645755300000|2022-02-25 02:15:00|1065.5|1060.5|1066.4|1061.4|1066.7|1061.7|1065.4|1060.4|96
1645755600000|2022-02-25 02:20:00|1066.3|1061.3|1067.5|1062.5|1067.5|1062.5|1066|1061|72
1645755900000|2022-02-25 02:25:00|1067.3|1062.3|1069.9|1064.9|1070|1065|1066.8|1061.8|53
1645756200000|2022-02-25 02:30:00|1069.8|1064.8|1068.5|1063.5|1070|1065|1068.4|1063.4|173
1645756500000|2022-02-25 02:35:00|1068.6|1063.6|1067|1062|1068.6|1063.6|1067|1062|146
1645756800000|2022-02-25 02:40:00|1066.9|1061.9|1067.5|1062.5|1067.5|1062.5|1066.5|1061.5|67
1645757100000|2022-02-25 02:45:00|1067.4|1062.4|1067.2|1062.2|1067.9|1062.9|1066.5|1061.5|88
1645757400000|2022-02-25 02:50:00|1067.3|1062.3|1068|1063|1068.9|1063.9|1067.3|1062.3|65
1645757700000|2022-02-25 02:55:00|1068.1|1063.1|1068|1063|1068.6|1063.6|1067.7|1062.7|102
1645758000000|2022-02-25 03:00:00|1068.1|1063.1|1067.7|1062.7|1068.2|1063.2|1067.7|1062.7|52
1645758300000|2022-02-25 03:05:00|1067.3|1062.3|1067.1|1062.1|1067.6|1062.6|1067.1|1062.1|81
1645758600000|2022-02-25 03:10:00|1067.2|1062.2|1066.5|1061.5|1067.3|1062.3|1066.3|1061.3|80
1645758900000|2022-02-25 03:15:00|1066.4|1061.4|1067.4|1062.4|1067.4|1062.4|1066.4|1061.4|70
1645759200000|2022-02-25 03:20:00|1067.3|1062.3|1067.2|1062.2|1067.8|1062.8|1066.2|1061.2|231
1645759500000|2022-02-25 03:25:00|1067.3|1062.3|1066.9|1061.9|1067.4|1062.4|1066.5|1061.5|63
1645759800000|2022-02-25 03:30:00|1066.8|1061.8|1066.3|1061.3|1066.8|1061.8|1066|1061|60
1645760100000|2022-02-25 03:35:00|1066.4|1061.4|1066.3|1061.3|1066.9|1061.9|1065.9|1060.9|92
1645760400000|2022-02-25 03:40:00|1066.2|1061.2|1066|1061|1066.8|1061.8|1065.9|1060.9|97
1645760700000|2022-02-25 03:45:00|1066.4|1061.4|1068.2|1063.2|1069.3|1064.3|1066.4|1061.4|65
1645761000000|2022-02-25 03:50:00|1068.3|1063.3|1068|1063|1068.3|1063.3|1067|1062|68
1645761300000|2022-02-25 03:55:00|1067.8|1062.8|1067.9|1062.9|1068.5|1063.5|1067.4|1062.4|132
1645761600000|2022-02-25 04:00:00|1067.8|1062.8|1067.9|1062.9|1068|1063|1067.6|1062.6|32
1645761900000|2022-02-25 04:05:00|1068|1063|1068.6|1063.6|1069|1064|1068|1063|17
1645762200000|2022-02-25 04:10:00|1068.5|1063.5|1068.9|1063.9|1069.3|1064.3|1068.5|1063.5|64
1645762500000|2022-02-25 04:15:00|1069|1064|1068.7|1063.7|1069.1|1064.1|1068.5|1063.5|64
1645762800000|2022-02-25 04:20:00|1068.6|1063.6|1068|1063|1068.8|1063.8|1067.9|1062.9|28
1645763100000|2022-02-25 04:25:00|1068.2|1063.2|1067.9|1062.9|1068.3|1063.3|1067.8|1062.8|57
1645763400000|2022-02-25 04:30:00|1067.8|1062.8|1067.8|1062.8|1068|1063|1067.8|1062.8|21
1645763700000|2022-02-25 04:35:00|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.8|1062.8|19
1645764000000|2022-02-25 04:40:00|1068|1063|1067.7|1062.7|1068|1063|1067.6|1062.6|30
1645764300000|2022-02-25 04:45:00|1067.6|1062.6|1067.3|1062.3|1067.6|1062.6|1067.3|1062.3|46
1645764600000|2022-02-25 04:50:00|1067.4|1062.4|1066.5|1061.5|1067.4|1062.4|1066.4|1061.4|44
1645764900000|2022-02-25 04:55:00|1066.6|1061.6|1068.2|1063.2|1068.2|1063.2|1066.5|1061.5|122
1645765200000|2022-02-25 05:00:00|1068.1|1063.1|1068.1|1063.1|1068.1|1063.1|1067.5|1062.5|83
1645765500000|2022-02-25 05:05:00|1067.8|1062.8|1067.8|1062.8|1068.4|1063.4|1067.3|1062.3|71
1645765800000|2022-02-25 05:10:00|1067.7|1062.7|1066.9|1061.9|1067.7|1062.7|1066.6|1061.6|79
1645766100000|2022-02-25 05:15:00|1067|1062|1067.2|1062.2|1067.4|1062.4|1066.9|1061.9|59
1645766400000|2022-02-25 05:20:00|1067.1|1062.1|1067.4|1062.4|1067.5|1062.5|1066.7|1061.7|50
1645766700000|2022-02-25 05:25:00|1067.5|1062.5|1067.1|1062.1|1067.7|1062.7|1067|1062|52
1645767000000|2022-02-25 05:30:00|1067|1062|1066.1|1061.1|1067.2|1062.2|1065|1060|174
1645767300000|2022-02-25 05:35:00|1066.2|1061.2|1066.8|1061.8|1067.7|1062.7|1065.6|1060.6|94
1645767600000|2022-02-25 05:40:00|1066.4|1061.4|1066.1|1061.1|1066.7|1061.7|1065.8|1060.8|91
1645767900000|2022-02-25 05:45:00|1065.9|1060.9|1066.5|1061.5|1066.8|1061.8|1065.9|1060.9|94
1645768200000|2022-02-25 05:50:00|1066.6|1061.6|1065.3|1060.3|1066.9|1061.9|1065.2|1060.2|80
1645768500000|2022-02-25 05:55:00|1065.4|1060.4|1065.7|1060.7|1066.1|1061.1|1064.6|1059.6|68
1645768800000|2022-02-25 06:00:00|1065.8|1060.8|1066.2|1061.2|1066.3|1061.3|1065.1|1060.1|93
1645769100000|2022-02-25 06:05:00|1066.1|1061.1|1065.4|1060.4|1066.2|1061.2|1064.7|1059.7|77
1645769400000|2022-02-25 06:10:00|1065.3|1060.3|1065.5|1060.5|1065.9|1060.9|1065.1|1060.1|66
1645769700000|2022-02-25 06:15:00|1065.1|1060.1|1065.1|1060.1|1065.6|1060.6|1064.6|1059.6|74
1645770000000|2022-02-25 06:20:00|1065|1060|1066.1|1061.1|1066.1|1061.1|1064.6|1059.6|52
1645770300000|2022-02-25 06:25:00|1066|1061|1066.1|1061.1|1066.5|1061.5|1065.5|1060.5|72
1645770600000|2022-02-25 06:30:00|1066.2|1061.2|1066.1|1061.1|1066.2|1061.2|1065.6|1060.6|73
1645770900000|2022-02-25 06:35:00|1066|1061|1065.8|1060.8|1066.1|1061.1|1065.3|1060.3|65
1645771200000|2022-02-25 06:40:00|1065.7|1060.7|1065.9|1060.9|1066.2|1061.2|1065.6|1060.6|57
1645771500000|2022-02-25 06:45:00|1066|1061|1065.5|1060.5|1066.1|1061.1|1065.3|1060.3|150
1645771800000|2022-02-25 06:50:00|1065.6|1060.6|1066.7|1061.7|1066.7|1061.7|1065.4|1060.4|117
1645772100000|2022-02-25 06:55:00|1066.8|1061.8|1065.8|1060.8|1067.1|1062.1|1063.3|1058.3|105
1645772400000|2022-02-25 07:00:00|1065.6|1060.6|1068.4|1063.4|1068.8|1063.8|1065.6|1060.6|151
1645772700000|2022-02-25 07:05:00|1068.3|1063.3|1068.6|1063.6|1069|1064|1068|1063|122
1645773000000|2022-02-25 07:10:00|1068.5|1063.5|1068.8|1063.8|1069.1|1064.1|1068.5|1063.5|132
1645773300000|2022-02-25 07:15:00|1068.9|1063.9|1068.1|1063.1|1069.3|1064.3|1067.7|1062.7|128
1645773600000|2022-02-25 07:20:00|1068|1063|1066.7|1061.7|1068.1|1063.1|1064.8|1059.8|135
1645773900000|2022-02-25 07:25:00|1066.4|1061.4|1067.8|1062.8|1068.1|1063.1|1066.3|1061.3|114
1645774200000|2022-02-25 07:30:00|1067.7|1062.7|1067.8|1062.8|1068.1|1063.1|1067.2|1062.2|124
1645774500000|2022-02-25 07:35:00|1068.1|1063.1|1067.6|1062.6|1068.7|1063.7|1067.6|1062.6|67
1645774800000|2022-02-25 07:40:00|1067.5|1062.5|1067.6|1062.6|1068.2|1063.2|1067|1062|74
1645775100000|2022-02-25 07:45:00|1067.7|1062.7|1067.5|1062.5|1068.3|1063.3|1067.4|1062.4|105
1645775400000|2022-02-25 07:50:00|1067.4|1062.4|1064.1|1059.1|1067.7|1062.7|1063.9|1058.9|131
1645775700000|2022-02-25 07:55:00|1064.4|1059.4|1064.7|1059.7|1065.7|1060.7|1064.2|1059.2|165
1645776000000|2022-02-25 08:00:00|1064.4|1059.4|1063.5|1058.5|1065.8|1060.8|1063.4|1058.4|213
1645776300000|2022-02-25 08:05:00|1063.6|1058.6|1063.4|1058.4|1064.2|1059.2|1062.1|1057.1|270
1645776600000|2022-02-25 08:10:00|1063.7|1058.7|1065.1|1060.1|1065.3|1060.3|1061.2|1056.2|251
1645776900000|2022-02-25 08:15:00|1065|1060|1065|1060|1065.1|1060.1|1062.9|1057.9|224
1645777200000|2022-02-25 08:20:00|1065.1|1060.1|1063.8|1058.8|1066.9|1061.9|1062.6|1057.6|293
1645777500000|2022-02-25 08:25:00|1063.9|1058.9|1062.9|1057.9|1064|1059|1062.1|1057.1|251
1645777800000|2022-02-25 08:30:00|1063|1058|1065|1060|1065.7|1060.7|1063|1058|290
1645778100000|2022-02-25 08:35:00|1064.9|1059.9|1065.1|1060.1|1065.5|1060.5|1063.3|1058.3|211
1645778400000|2022-02-25 08:40:00|1065.2|1060.2|1063.5|1058.5|1065.2|1060.2|1062.4|1057.4|165
1645778700000|2022-02-25 08:45:00|1063.3|1058.3|1064.5|1059.5|1064.6|1059.6|1062.5|1057.5|205
1645779000000|2022-02-25 08:50:00|1064.6|1059.6|1064.3|1059.3|1065.6|1060.6|1064.1|1059.1|183
1645779300000|2022-02-25 08:55:00|1064.1|1059.1|1064.4|1059.4|1065.3|1060.3|1063.5|1058.5|171
1645779600000|2022-02-25 09:00:00|1064.6|1059.6|1061.4|1056.4|1064.6|1059.6|1060.9|1055.9|181
1645779900000|2022-02-25 09:05:00|1061.3|1056.3|1059.9|1054.9|1061.3|1056.3|1059|1054|198
1645780200000|2022-02-25 09:10:00|1060|1055|1059.3|1054.3|1061.2|1056.2|1059.2|1054.2|220
1645780500000|2022-02-25 09:15:00|1059.2|1054.2|1058.2|1053.2|1059.5|1054.5|1058|1053|167
1645780800000|2022-02-25 09:20:00|1058.1|1053.1|1058.6|1053.6|1058.7|1053.7|1057.3|1052.3|164
1645781100000|2022-02-25 09:25:00|1058.2|1053.2|1058.1|1053.1|1059.1|1054.1|1057.5|1052.5|153
1645781400000|2022-02-25 09:30:00|1058.2|1053.2|1058.1|1053.1|1059.4|1054.4|1057.1|1052.1|230
1645781700000|2022-02-25 09:35:00|1058.2|1053.2|1058.1|1053.1|1058.4|1053.4|1057.4|1052.4|144
1645782000000|2022-02-25 09:40:00|1058|1053|1057.8|1052.8|1058.1|1053.1|1057.6|1052.6|113
1645782300000|2022-02-25 09:45:00|1057.9|1052.9|1058.4|1053.4|1058.5|1053.5|1057.3|1052.3|142
1645782600000|2022-02-25 09:50:00|1058.3|1053.3|1057.6|1052.6|1058.4|1053.4|1057.5|1052.5|150
1645782900000|2022-02-25 09:55:00|1057.7|1052.7|1057.6|1052.6|1058.4|1053.4|1057.1|1052.1|119
1645783200000|2022-02-25 10:00:00|1057.5|1052.5|1058.5|1053.5|1058.6|1053.6|1057|1052|124
1645783500000|2022-02-25 10:05:00|1058.4|1053.4|1058.2|1053.2|1058.7|1053.7|1057.8|1052.8|137
1645783800000|2022-02-25 10:10:00|1058.3|1053.3|1056.4|1051.4|1059.8|1054.8|1055.7|1050.7|108
1645784100000|2022-02-25 10:15:00|1056.5|1051.5|1056.3|1051.3|1056.9|1051.9|1055.7|1050.7|107
1645784400000|2022-02-25 10:20:00|1056.4|1051.4|1055.2|1050.2|1056.4|1051.4|1054.6|1049.6|242
1645784700000|2022-02-25 10:25:00|1055.1|1050.1|1053.4|1048.4|1055.1|1050.1|1052.3|1047.3|155
1645785000000|2022-02-25 10:30:00|1053.5|1048.5|1055.8|1050.8|1057.9|1052.9|1053.3|1048.3|224
1645785300000|2022-02-25 10:35:00|1055.7|1050.7|1056.4|1051.4|1056.8|1051.8|1055.2|1050.2|139
1645785600000|2022-02-25 10:40:00|1056.5|1051.5|1055.8|1050.8|1057.3|1052.3|1055.6|1050.6|125
1645785900000|2022-02-25 10:45:00|1055.7|1050.7|1054.7|1049.7|1055.8|1050.8|1053.6|1048.6|112
1645786200000|2022-02-25 10:50:00|1054.8|1049.8|1056.5|1051.5|1056.6|1051.6|1054.2|1049.2|101
1645786500000|2022-02-25 10:55:00|1056.2|1051.2|1055.3|1050.3|1056.2|1051.2|1054.6|1049.6|44
1645786800000|2022-02-25 11:00:00|1055.4|1050.4|1058.8|1053.8|1059|1054|1055.4|1050.4|121
1645787100000|2022-02-25 11:05:00|1058.5|1053.5|1058.1|1053.1|1059.1|1054.1|1057.5|1052.5|122
1645787400000|2022-02-25 11:10:00|1058.2|1053.2|1056.7|1051.7|1058.4|1053.4|1056.3|1051.3|105
1645787700000|2022-02-25 11:15:00|1056.6|1051.6|1053.2|1048.2|1057.3|1052.3|1053.2|1048.2|88
1645788000000|2022-02-25 11:20:00|1053.1|1048.1|1052.9|1047.9|1053.2|1048.2|1052.1|1047.1|113
1645788300000|2022-02-25 11:25:00|1052.8|1047.8|1051.5|1046.5|1053.9|1048.9|1050.5|1045.5|212
1645788600000|2022-02-25 11:30:00|1051.3|1046.3|1051.8|1046.8|1052.6|1047.6|1051.3|1046.3|130
1645788900000|2022-02-25 11:35:00|1051.7|1046.7|1053.4|1048.4|1053.8|1048.8|1051.4|1046.4|137
1645789200000|2022-02-25 11:40:00|1053.5|1048.5|1049.1|1044.1|1053.7|1048.7|1048.7|1043.7|288
1645789500000|2022-02-25 11:45:00|1049.2|1044.2|1053.9|1048.9|1054|1049|1048.7|1043.7|255
1645789800000|2022-02-25 11:50:00|1053.8|1048.8|1055.8|1050.8|1056.3|1051.3|1053.1|1048.1|198
1645790100000|2022-02-25 11:55:00|1055.9|1050.9|1056.1|1051.1|1057.2|1052.2|1054.8|1049.8|217
1645790400000|2022-02-25 12:00:00|1056.2|1051.2|1060.5|1055.5|1060.9|1055.9|1056.2|1051.2|229
1645790700000|2022-02-25 12:05:00|1060.6|1055.6|1062|1057|1062.7|1057.7|1060.5|1055.5|229
1645791000000|2022-02-25 12:10:00|1061.9|1056.9|1061.4|1056.4|1062.7|1057.7|1060.2|1055.2|176
1645791300000|2022-02-25 12:15:00|1061.3|1056.3|1061.6|1056.6|1062.6|1057.6|1061.3|1056.3|159
1645791600000|2022-02-25 12:20:00|1061.5|1056.5|1062|1057|1062.6|1057.6|1061.1|1056.1|177
1645791900000|2022-02-25 12:25:00|1062.1|1057.1|1061.9|1056.9|1062.6|1057.6|1061.7|1056.7|156
1645792200000|2022-02-25 12:30:00|1062|1057|1061.6|1056.6|1062.1|1057.1|1060.7|1055.7|164
1645792500000|2022-02-25 12:35:00|1061.7|1056.7|1063.3|1058.3|1063.5|1058.5|1060.7|1055.7|141
1645792800000|2022-02-25 12:40:00|1063.4|1058.4|1062.9|1057.9|1063.6|1058.6|1060.9|1055.9|93
1645793100000|2022-02-25 12:45:00|1062.8|1057.8|1062.3|1057.3|1062.8|1057.8|1061.2|1056.2|80
1645793400000|2022-02-25 12:50:00|1062.5|1057.5|1058.1|1053.1|1064.9|1058.3|1056.8|1051.8|447
1645793700000|2022-02-25 12:55:00|1058|1053|1055.6|1050.6|1058.1|1053.1|1054.4|1049.4|281
1645794000000|2022-02-25 13:00:00|1055.7|1050.7|1056.4|1051.4|1057.8|1052.8|1054.3|1049.3|390
1645794300000|2022-02-25 13:05:00|1056.5|1051.5|1059.5|1054.5|1061.3|1056.3|1055.7|1050.7|294
1645794600000|2022-02-25 13:10:00|1059.8|1054.8|1055.2|1050.2|1060.6|1055.6|1054.3|1049.3|354
1645794900000|2022-02-25 13:15:00|1055.4|1050.4|1058.9|1053.9|1059|1054|1055.1|1050.1|302
1645795200000|2022-02-25 13:20:00|1058.2|1053.2|1058.1|1053.1|1062|1057|1055|1050|330
1645795500000|2022-02-25 13:25:00|1057.8|1052.8|1058.3|1053.3|1061.1|1056.1|1057.1|1052.1|301
1645795800000|2022-02-25 13:30:00|1057.5|1052.5|1060.4|1055.4|1060.9|1055.9|1056.2|1051.2|304
1645796100000|2022-02-25 13:35:00|1060.5|1055.5|1054.5|1049.5|1061.8|1056.8|1054.2|1049.2|388
1645796400000|2022-02-25 13:40:00|1054.4|1049.4|1057.5|1052.5|1058.6|1053.6|1053.2|1048.2|309
1645796700000|2022-02-25 13:45:00|1057.4|1052.4|1053.7|1048.7|1058.7|1053.7|1052.9|1047.9|344
1645797000000|2022-02-25 13:50:00|1053.6|1048.6|1056.1|1051.1|1056.3|1051.3|1053|1048|265
1645797300000|2022-02-25 13:55:00|1056|1051|1058.5|1053.5|1061.3|1056.3|1055.9|1050.9|259
1645797600000|2022-02-25 14:00:00|1058.4|1053.4|1058.4|1053.4|1059.5|1054.5|1054.5|1049.5|320
1645797900000|2022-02-25 14:05:00|1058.7|1053.7|1056.3|1051.3|1059.2|1054.2|1056.3|1051.3|174
1645798200000|2022-02-25 14:10:00|1056.4|1051.4|1059.3|1054.3|1059.3|1054.3|1052.5|1047.5|300
1645798500000|2022-02-25 14:15:00|1059.2|1054.2|1059.2|1054.2|1060.4|1055.4|1058|1053|213
1645798800000|2022-02-25 14:20:00|1059.3|1054.3|1055.4|1050.4|1059.4|1054.4|1055.3|1050.3|267
1645799100000|2022-02-25 14:25:00|1055.3|1050.3|1058.8|1053.8|1059.5|1054.5|1055.1|1050.1|261
1645799400000|2022-02-25 14:30:00|1058.7|1053.7|1058|1053|1060.2|1055.2|1057.5|1052.5|250
1645799700000|2022-02-25 14:35:00|1058.1|1053.1|1058.5|1053.5|1058.6|1053.6|1056.5|1051.5|342
1645800000000|2022-02-25 14:40:00|1058.6|1053.6|1061.2|1056.2|1061.5|1056.5|1058.1|1053.1|340
1645800300000|2022-02-25 14:45:00|1061.3|1056.3|1063.7|1058.7|1064.8|1059.8|1060.6|1055.6|355
1645800600000|2022-02-25 14:50:00|1063.8|1058.8|1060.2|1055.2|1064.8|1059.8|1058.8|1053.8|376
1645800900000|2022-02-25 14:55:00|1060.3|1055.3|1058.5|1053.5|1060.3|1055.3|1057.6|1052.6|296
1645801200000|2022-02-25 15:00:00|1058.3|1053.3|1055.9|1050.9|1060.9|1055.9|1055.4|1050.4|526
1645801500000|2022-02-25 15:05:00|1056|1051|1051.1|1046.1|1058|1053|1051.1|1046.1|401
1645801800000|2022-02-25 15:10:00|1050.9|1045.9|1058|1053|1058.1|1053.1|1049.1|1044.1|330
1645802100000|2022-02-25 15:15:00|1057.9|1052.9|1060.3|1055.3|1061.6|1056.6|1057.6|1052.6|313
1645802400000|2022-02-25 15:20:00|1060.4|1055.4|1061|1056|1061.5|1056.5|1057.2|1052.2|405
1645802700000|2022-02-25 15:25:00|1061.1|1056.1|1063.3|1058.3|1063.5|1058.5|1060.9|1055.9|272
1645803000000|2022-02-25 15:30:00|1063.4|1058.4|1059.7|1054.7|1064|1059|1059.3|1054.3|263
1645803300000|2022-02-25 15:35:00|1059.6|1054.6|1059.2|1054.2|1060.3|1055.3|1058|1053|249
1645803600000|2022-02-25 15:40:00|1059.4|1054.4|1059.7|1054.7|1059.7|1054.7|1056.2|1051.2|247
1645803900000|2022-02-25 15:45:00|1059.6|1054.6|1060.6|1055.6|1062.5|1057.5|1058.9|1053.9|157
1645804200000|2022-02-25 15:50:00|1060.4|1055.4|1063.2|1058.2|1063.2|1058.2|1059.8|1054.8|162
1645804500000|2022-02-25 15:55:00|1063.3|1058.3|1060.8|1055.8|1063.9|1058.9|1060|1055|243
1645804800000|2022-02-25 16:00:00|1060.9|1055.9|1064|1059|1065|1060|1060.9|1055.9|266
1645805100000|2022-02-25 16:05:00|1063.9|1058.9|1063.6|1058.6|1064.4|1059.4|1062.4|1057.4|219
1645805400000|2022-02-25 16:10:00|1063.5|1058.5|1063.8|1058.8|1063.9|1058.9|1061.4|1056.4|209
1645805700000|2022-02-25 16:15:00|1063.7|1058.7|1063.6|1058.6|1064.3|1059.3|1063.1|1058.1|173
1645806000000|2022-02-25 16:20:00|1063.4|1058.4|1060|1055|1063.6|1058.6|1060|1055|158
1645806300000|2022-02-25 16:25:00|1059.7|1054.7|1058|1053|1060.2|1055.2|1056.7|1051.7|189
1645806600000|2022-02-25 16:30:00|1058.1|1053.1|1056.1|1051.1|1058.8|1053.8|1055.8|1050.8|233
1645806900000|2022-02-25 16:35:00|1056|1051|1055.1|1050.1|1056.8|1051.8|1055.1|1050.1|164
1645807200000|2022-02-25 16:40:00|1055.2|1050.2|1056.5|1051.5|1056.5|1051.5|1055.1|1050.1|165
1645807500000|2022-02-25 16:45:00|1056.4|1051.4|1056.3|1051.3|1057.2|1052.2|1055.7|1050.7|164
1645807800000|2022-02-25 16:50:00|1056.4|1051.4|1058.1|1053.1|1058.2|1053.2|1055.6|1050.6|202
1645808100000|2022-02-25 16:55:00|1058.2|1053.2|1057.2|1052.2|1059.1|1054.1|1057.1|1052.1|198
1645808400000|2022-02-25 17:00:00|1057.1|1052.1|1057.4|1052.4|1057.6|1052.6|1056.6|1051.6|150
1645808700000|2022-02-25 17:05:00|1057.3|1052.3|1056.3|1051.3|1058.7|1053.7|1056.2|1051.2|159
1645809000000|2022-02-25 17:10:00|1056.2|1051.2|1054.6|1049.6|1056.6|1051.6|1054.3|1049.3|122
1645809300000|2022-02-25 17:15:00|1054.5|1049.5|1055.3|1050.3|1055.3|1050.3|1053.6|1048.6|149
1645809600000|2022-02-25 17:20:00|1055.4|1050.4|1054.7|1049.7|1055.4|1050.4|1054.3|1049.3|95
1645809900000|2022-02-25 17:25:00|1054.6|1049.6|1054.9|1049.9|1055.5|1050.5|1054.6|1049.6|122
1645810200000|2022-02-25 17:30:00|1054.8|1049.8|1054.1|1049.1|1054.8|1049.8|1053.2|1048.2|88
1645810500000|2022-02-25 17:35:00|1054.2|1049.2|1053.6|1048.6|1054.2|1049.2|1053|1048|95
1645810800000|2022-02-25 17:40:00|1053.4|1048.4|1053.7|1048.7|1054|1049|1053.2|1048.2|101
1645811100000|2022-02-25 17:45:00|1053.8|1048.8|1054.6|1049.6|1055.8|1050.8|1053.8|1048.8|121
1645811400000|2022-02-25 17:50:00|1054.5|1049.5|1054.5|1049.5|1055|1050|1054.2|1049.2|154
1645811700000|2022-02-25 17:55:00|1054.6|1049.6|1053.7|1048.7|1055.1|1050.1|1053.6|1048.6|180
1645812000000|2022-02-25 18:00:00|1053.9|1048.9|1053.3|1048.3|1054.7|1049.7|1052.2|1047.2|244
1645812300000|2022-02-25 18:05:00|1053.4|1048.4|1054.8|1049.8|1055.4|1050.4|1053|1048|120
1645812600000|2022-02-25 18:10:00|1054.9|1049.9|1054.2|1049.2|1054.9|1049.9|1053.4|1048.4|166
1645812900000|2022-02-25 18:15:00|1054.3|1049.3|1054.9|1049.9|1054.9|1049.9|1053.9|1048.9|120
1645813200000|2022-02-25 18:20:00|1054.8|1049.8|1055|1050|1055.1|1050.1|1054.3|1049.3|196
1645813500000|2022-02-25 18:25:00|1055.1|1050.1|1055.9|1050.9|1056.6|1051.6|1055|1050|217
1645813800000|2022-02-25 18:30:00|1056|1051|1056.9|1051.9|1057|1052|1055.2|1050.2|122
1645814100000|2022-02-25 18:35:00|1056.8|1051.8|1057.4|1052.4|1057.4|1052.4|1055.9|1050.9|98
1645814400000|2022-02-25 18:40:00|1057.5|1052.5|1058.1|1053.1|1058.3|1053.3|1057|1052|79
1645814700000|2022-02-25 18:45:00|1058|1053|1057.4|1052.4|1058.2|1053.2|1057.3|1052.3|55
1645815000000|2022-02-25 18:50:00|1057.3|1052.3|1057.6|1052.6|1057.7|1052.7|1057.2|1052.2|60
1645815300000|2022-02-25 18:55:00|1057.5|1052.5|1057.2|1052.2|1057.7|1052.7|1057|1052|90
1645815600000|2022-02-25 19:00:00|1057.3|1052.3|1058.2|1053.2|1058.2|1053.2|1057|1052|118
1645815900000|2022-02-25 19:05:00|1058.1|1053.1|1058|1053|1058.2|1053.2|1057.7|1052.7|121
1645816200000|2022-02-25 19:10:00|1058.1|1053.1|1058.5|1053.5|1058.5|1053.5|1057.7|1052.7|118
1645816500000|2022-02-25 19:15:00|1058.4|1053.4|1059.9|1054.9|1059.9|1054.9|1058.4|1053.4|139
1645816800000|2022-02-25 19:20:00|1060|1055|1060.3|1055.3|1060.8|1055.8|1060|1055|106
1645817100000|2022-02-25 19:25:00|1060.4|1055.4|1061.2|1056.2|1061.3|1056.3|1060.2|1055.2|99
1645817400000|2022-02-25 19:30:00|1061.1|1056.1|1061|1056|1061.3|1056.3|1060.8|1055.8|117
1645817700000|2022-02-25 19:35:00|1061.1|1056.1|1060.3|1055.3|1061.4|1056.4|1060.3|1055.3|85
1645818000000|2022-02-25 19:40:00|1060.2|1055.2|1060.5|1055.5|1061|1056|1060|1055|262
1645818300000|2022-02-25 19:45:00|1060.4|1055.4|1060.5|1055.5|1061|1056|1060.4|1055.4|80
1645818600000|2022-02-25 19:50:00|1060.6|1055.6|1060.9|1055.9|1061|1056|1060.2|1055.2|116
1645818900000|2022-02-25 19:55:00|1061.1|1056.1|1061.1|1056.1|1061.2|1056.2|1060.8|1055.8|84
1645819200000|2022-02-25 20:00:00|1061|1056|1061.4|1056.4|1061.5|1056.5|1060.8|1055.8|168
1645819500000|2022-02-25 20:05:00|1061.5|1056.5|1061.2|1056.2|1061.5|1056.5|1061|1056|148
1645819800000|2022-02-25 20:10:00|1061.3|1056.3|1061.5|1056.5|1061.6|1056.6|1061.1|1056.1|86
1645820100000|2022-02-25 20:15:00|1061.6|1056.6|1061.7|1056.7|1061.8|1056.8|1061.4|1056.4|112
1645820400000|2022-02-25 20:20:00|1061.8|1056.8|1061.9|1056.9|1062|1057|1061.5|1056.5|79
1645820700000|2022-02-25 20:25:00|1061.8|1056.8|1061.6|1056.6|1061.9|1056.9|1061.5|1056.5|105
1645821000000|2022-02-25 20:30:00|1061.7|1056.7|1061.1|1056.1|1062.1|1057.1|1061.1|1056.1|154
1645821300000|2022-02-25 20:35:00|1061.2|1056.2|1061.6|1056.6|1061.7|1056.7|1060.9|1055.9|132
1645821600000|2022-02-25 20:40:00|1061.5|1056.5|1061.4|1056.4|1061.9|1056.9|1061.4|1056.4|161
1645821900000|2022-02-25 20:45:00|1061.2|1056.2|1060.4|1055.4|1061.8|1056.8|1060.3|1055.3|108
1645822200000|2022-02-25 20:50:00|1060.6|1055.6|1061.7|1056.7|1062.1|1057.1|1060.4|1055.4|78
1645822500000|2022-02-25 20:55:00|1061.6|1056.6|1062.5|1057.5|1062.9|1057.9|1061.6|1056.6|100
1645822800000|2022-02-25 21:00:00|1062.6|1057.6|1061.8|1056.8|1063|1058|1061.7|1056.7|94
1645823100000|2022-02-25 21:05:00|1061.6|1056.6|1062.1|1057.1|1062.5|1057.5|1061.6|1056.6|65
1645823400000|2022-02-25 21:10:00|1062|1057|1061.6|1056.6|1062.1|1057.1|1061.6|1056.6|51
1645823700000|2022-02-25 21:15:00|1061.5|1056.5|1061.2|1056.2|1061.6|1056.6|1061.1|1056.1|20
1645824000000|2022-02-25 21:20:00|1061.1|1056.1|1061.1|1056.1|1061.2|1056.2|1061|1056|11
1645824300000|2022-02-25 21:25:00|1061|1056|1061|1056|1061.1|1056.1|1060.8|1055.8|101
1645824600000|2022-02-25 21:30:00|1061.1|1056.1|1060.8|1055.8|1061.1|1056.1|1060.7|1055.7|72
1645824900000|2022-02-25 21:35:00|1060.9|1055.9|1061|1056|1061|1056|1060.8|1055.8|12
1645825200000|2022-02-25 21:40:00|1061.1|1056.1|1060.9|1055.9|1061.1|1056.1|1060.9|1055.9|31
1645825500000|2022-02-25 21:45:00|1061|1056|1060.7|1055.7|1061.2|1056.2|1060.5|1055.5|26
1645825800000|2022-02-25 21:50:00|1060.3|1055.3|1061|1056|1061.2|1056.2|1060.3|1055.3|13
1645826100000|2022-02-25 21:55:00|1060.9|1055.9|1064.6|1053.6|1064.7|1056.6|1060.3|1053.5|20
1646002800000|2022-02-27 23:00:00|1082|1066|1076.3|1068.3|1084.4|1070.6|1076.2|1064.2|328
1646003100000|2022-02-27 23:05:00|1075.9|1067.8|1074.1|1066.2|1076.7|1068.6|1072.7|1065.2|426
1646003400000|2022-02-27 23:10:00|1074.2|1066.3|1068.6|1060.7|1074.4|1066.4|1067.8|1059.9|320
1646003700000|2022-02-27 23:15:00|1069.8|1060.6|1071.4|1063.1|1072|1063.1|1068.4|1059.1|164
1646004000000|2022-02-27 23:20:00|1071.3|1063|1068.9|1060.7|1072.3|1064.1|1067.1|1059.5|318
1646004300000|2022-02-27 23:25:00|1068.8|1060.6|1070.4|1061.7|1070.8|1062.3|1068.3|1060|201
1646004600000|2022-02-27 23:30:00|1070.5|1061.8|1067.9|1059.6|1070.6|1061.9|1067.9|1058.8|112
1646004900000|2022-02-27 23:35:00|1067|1058.8|1062.6|1057.6|1068.2|1060|1062.3|1057.3|147
1646005200000|2022-02-27 23:40:00|1062.5|1057.5|1062.7|1057.7|1064|1059|1061.9|1056.9|108
1646005500000|2022-02-27 23:45:00|1062.4|1057.4|1062.2|1057.2|1062.7|1057.5|1060.9|1055.9|95
1646005800000|2022-02-27 23:50:00|1062.3|1057.3|1062.9|1057.9|1063|1058|1060.6|1055.6|94
1646006100000|2022-02-27 23:55:00|1062.5|1057.5|1063.1|1058.1|1063.3|1058.3|1061.3|1056.1|92
1646006400000|2022-02-28 00:00:00|1063|1058|1063.7|1058.7|1064.7|1059.7|1063|1058|129
1646006700000|2022-02-28 00:05:00|1063.8|1058.8|1065|1060|1065.1|1060.1|1062.9|1057.9|78
1646007000000|2022-02-28 00:10:00|1065.1|1060.1|1064.4|1058.3|1065.9|1060.9|1064.1|1058|153
1646007300000|2022-02-28 00:15:00|1064.5|1058.4|1064.1|1057.9|1065.2|1059|1063.1|1057.4|146
1646007600000|2022-02-28 00:20:00|1064|1058|1065|1058.4|1065.1|1058.7|1064|1057.7|106
1646007900000|2022-02-28 00:25:00|1064.9|1058.3|1065.9|1060.9|1066.2|1061.2|1064.7|1058.2|157
1646008200000|2022-02-28 00:30:00|1066|1061|1066.7|1061.7|1066.9|1061.9|1065.4|1060.4|140
1646008500000|2022-02-28 00:35:00|1066.8|1061.8|1067.2|1062.2|1067.8|1062.8|1066.6|1061.6|140
1646008800000|2022-02-28 00:40:00|1067.1|1062.1|1068.9|1063.9|1068.9|1063.9|1067|1062|142
1646009100000|2022-02-28 00:45:00|1068.8|1063.8|1070.1|1065.1|1070.2|1065.2|1068.8|1063.8|59
1646009400000|2022-02-28 00:50:00|1070.2|1065.2|1069.3|1064.3|1070.6|1065.6|1068.9|1063.9|87
1646009700000|2022-02-28 00:55:00|1069.5|1064.5|1068.6|1063.6|1070.2|1065.2|1068.3|1063.3|108
1646010000000|2022-02-28 01:00:00|1068.5|1063.5|1066.5|1061.5|1069|1064|1065|1060|355
1646010300000|2022-02-28 01:05:00|1066.6|1061.6|1066.9|1061.9|1067.5|1062.5|1066|1061|149
1646010600000|2022-02-28 01:10:00|1066.7|1061.7|1065.6|1060.6|1066.9|1061.9|1064.5|1059.5|179
1646010900000|2022-02-28 01:15:00|1065.5|1060.5|1066.4|1061.4|1067|1062|1065|1060|220
1646011200000|2022-02-28 01:20:00|1066.6|1061.6|1065.8|1060.8|1066.7|1061.7|1065.3|1060.3|220
1646011500000|2022-02-28 01:25:00|1065.9|1060.9|1065.4|1060.4|1066|1061|1065.1|1060.1|156
1646011800000|2022-02-28 01:30:00|1065.5|1060.5|1064.6|1059.6|1065.7|1060.7|1064.1|1059.1|180
1646012100000|2022-02-28 01:35:00|1064.5|1059.5|1063.7|1058.7|1065.4|1060.4|1063.7|1058.7|184
1646012400000|2022-02-28 01:40:00|1063.6|1058.6|1064.6|1059.6|1064.7|1059.7|1063.6|1058.6|153
1646012700000|2022-02-28 01:45:00|1064.5|1059.5|1065.7|1060.7|1065.7|1060.7|1064.1|1059.1|109
1646013000000|2022-02-28 01:50:00|1065.6|1060.6|1065.5|1060.5|1066.6|1061.6|1065.3|1060.3|208
1646013300000|2022-02-28 01:55:00|1065.4|1060.4|1065.6|1060.6|1066.2|1061.2|1065.1|1060.1|216
1646013600000|2022-02-28 02:00:00|1065.7|1060.7|1065.6|1060.6|1066.2|1061.2|1065.5|1060.5|127
1646013900000|2022-02-28 02:05:00|1065.4|1060.4|1064.5|1059.5|1065.6|1060.6|1063.8|1058.8|105
1646014200000|2022-02-28 02:10:00|1064.4|1059.4|1064.2|1059.2|1064.4|1059.4|1063.6|1058.6|104
1646014500000|2022-02-28 02:15:00|1064.4|1059.4|1064.7|1059.7|1065.2|1060.2|1064.4|1059.4|86
1646014800000|2022-02-28 02:20:00|1064.6|1059.6|1065|1060|1065.1|1060.1|1064.3|1059.3|53
1646015100000|2022-02-28 02:25:00|1064.9|1059.9|1064.6|1059.6|1064.9|1059.9|1064.1|1059.1|57
1646015400000|2022-02-28 02:30:00|1064.5|1059.5|1064.5|1059.5|1064.6|1059.6|1064.2|1059.2|80
1646015700000|2022-02-28 02:35:00|1064.6|1059.6|1065|1060|1065.2|1060.2|1064.5|1059.5|44
1646016000000|2022-02-28 02:40:00|1064.9|1059.9|1063.7|1058.7|1064.9|1059.9|1063.7|1058.7|53
1646016300000|2022-02-28 02:45:00|1063.6|1058.6|1063.2|1058.2|1063.9|1058.9|1063|1058|79
1646016600000|2022-02-28 02:50:00|1063.1|1058.1|1064.3|1059.3|1064.5|1059.5|1063.1|1058.1|40
1646016900000|2022-02-28 02:55:00|1064.4|1059.4|1064.5|1059.5|1064.6|1059.6|1063.7|1058.7|129
1646017200000|2022-02-28 03:00:00|1064.4|1059.4|1064.7|1059.7|1065|1060|1064.4|1059.4|84
1646017500000|2022-02-28 03:05:00|1064.8|1059.8|1066.3|1061.3|1066.8|1061.8|1064.5|1059.5|80
1646017800000|2022-02-28 03:10:00|1066.5|1061.5|1065.4|1060.4|1068|1063|1065.1|1060.1|106
1646018100000|2022-02-28 03:15:00|1065.5|1060.5|1064.1|1059.1|1065.6|1060.6|1063.8|1058.8|98
1646018400000|2022-02-28 03:20:00|1064.2|1059.2|1064.2|1059.2|1065.2|1060.2|1064.1|1059.1|258
1646018700000|2022-02-28 03:25:00|1064.1|1059.1|1060.8|1055.8|1065|1060|1060.7|1055.7|210
1646019000000|2022-02-28 03:30:00|1061.3|1056.3|1060.1|1055.1|1061.3|1056.3|1059.9|1054.9|250
1646019300000|2022-02-28 03:35:00|1060.2|1055.2|1060.6|1055.6|1060.8|1055.8|1059.8|1054.8|85
1646019600000|2022-02-28 03:40:00|1060.5|1055.5|1061.5|1056.5|1061.7|1056.7|1060.5|1055.5|103
1646019900000|2022-02-28 03:45:00|1061.4|1056.4|1061.3|1056.3|1061.6|1056.6|1060.6|1055.6|72
1646020200000|2022-02-28 03:50:00|1061.2|1056.2|1061.1|1056.1|1061.5|1056.5|1060.6|1055.6|61
1646020500000|2022-02-28 03:55:00|1061.3|1056.3|1060.9|1055.9|1061.6|1056.6|1060.9|1055.9|187
1646020800000|2022-02-28 04:00:00|1061|1056|1062.6|1057.6|1062.6|1057.6|1060.9|1055.9|54
1646021100000|2022-02-28 04:05:00|1062.7|1057.7|1062.5|1057.5|1063|1058|1062.3|1057.3|175
1646021400000|2022-02-28 04:10:00|1062.6|1057.6|1062.2|1057.2|1062.8|1057.8|1061.7|1056.7|484
1646021700000|2022-02-28 04:15:00|1062.3|1057.3|1062.1|1057.1|1062.5|1057.5|1062|1057|561
1646022000000|2022-02-28 04:20:00|1062|1057|1063.2|1058.2|1063.2|1058.2|1061.9|1056.9|131
1646022300000|2022-02-28 04:25:00|1063.1|1058.1|1063.9|1058.9|1063.9|1058.9|1063.1|1058.1|62
1646022600000|2022-02-28 04:30:00|1064|1059|1063.3|1058.3|1064|1059|1063.1|1058.1|217
1646022900000|2022-02-28 04:35:00|1063.4|1058.4|1063.2|1058.2|1063.5|1058.5|1062.8|1057.8|300
1646023200000|2022-02-28 04:40:00|1063.3|1058.3|1063.1|1058.1|1063.6|1058.6|1062.7|1057.7|504
1646023500000|2022-02-28 04:45:00|1063|1058|1063.4|1058.4|1063.5|1058.5|1061.9|1056.9|452
1646023800000|2022-02-28 04:50:00|1063.3|1058.3|1063.1|1058.1|1063.7|1058.7|1062.9|1057.9|144
1646024100000|2022-02-28 04:55:00|1063.2|1058.2|1063.8|1058.8|1064|1059|1063.1|1058.1|136
1646024400000|2022-02-28 05:00:00|1063.7|1058.7|1064.1|1059.1|1064.1|1059.1|1063.3|1058.3|122
1646024700000|2022-02-28 05:05:00|1064|1059|1064.1|1059.1|1064.2|1059.2|1063.9|1058.9|81
1646025000000|2022-02-28 05:10:00|1064.2|1059.2|1064.3|1059.3|1064.4|1059.4|1063.4|1058.4|229
1646025300000|2022-02-28 05:15:00|1064.2|1059.2|1064.1|1059.1|1064.6|1059.6|1064.1|1059.1|158
1646025600000|2022-02-28 05:20:00|1064.2|1059.2|1063.7|1058.7|1064.4|1059.4|1063.5|1058.5|275
1646025900000|2022-02-28 05:25:00|1063.6|1058.6|1063.5|1058.5|1064|1059|1063.2|1058.2|178
1646026200000|2022-02-28 05:30:00|1063.6|1058.6|1062.6|1057.6|1063.9|1058.9|1062.5|1057.5|293
1646026500000|2022-02-28 05:35:00|1062.4|1057.4|1061.7|1056.7|1062.7|1057.7|1061.7|1056.7|97
1646026800000|2022-02-28 05:40:00|1061.8|1056.8|1063.5|1058.5|1063.7|1058.7|1061.6|1056.6|98
1646027100000|2022-02-28 05:45:00|1063.4|1058.4|1063.4|1058.4|1064|1059|1063.3|1058.3|102
1646027400000|2022-02-28 05:50:00|1063.3|1058.3|1062.8|1057.8|1063.5|1058.5|1062.8|1057.8|65
1646027700000|2022-02-28 05:55:00|1062.9|1057.9|1063.5|1058.5|1063.7|1058.7|1062.8|1057.8|147
1646028000000|2022-02-28 06:00:00|1063.6|1058.6|1064.5|1059.5|1064.7|1059.7|1063.3|1058.3|112
1646028300000|2022-02-28 06:05:00|1064.4|1059.4|1065.1|1060.1|1065.4|1060.4|1064.3|1059.3|257
1646028600000|2022-02-28 06:10:00|1065|1060|1065.2|1060.2|1065.6|1060.6|1064.3|1059.3|298
1646028900000|2022-02-28 06:15:00|1065.1|1060.1|1065.3|1060.3|1065.5|1060.5|1064.9|1059.9|181
1646029200000|2022-02-28 06:20:00|1065.4|1060.4|1066.3|1061.3|1066.3|1061.3|1064.9|1059.9|285
1646029500000|2022-02-28 06:25:00|1066.2|1061.2|1066.4|1061.4|1067.3|1062.3|1066.2|1061.2|122
1646029800000|2022-02-28 06:30:00|1066.5|1061.5|1066.3|1061.3|1066.6|1061.6|1065.7|1060.7|144
1646030100000|2022-02-28 06:35:00|1066.2|1061.2|1066.9|1061.9|1067|1062|1066.1|1061.1|70
1646030400000|2022-02-28 06:40:00|1066.8|1061.8|1067|1062|1067|1062|1066.6|1061.6|75
1646030700000|2022-02-28 06:45:00|1067.1|1062.1|1067.1|1062.1|1067.3|1062.3|1066.7|1061.7|41
1646031000000|2022-02-28 06:50:00|1067.2|1062.2|1066.2|1061.2|1067.3|1062.3|1065.9|1060.9|101
1646031300000|2022-02-28 06:55:00|1066.1|1061.1|1065.9|1060.9|1066.2|1061.2|1065.5|1060.5|182
1646031600000|2022-02-28 07:00:00|1066|1061|1065|1060|1066|1061|1064.6|1059.6|370
1646031900000|2022-02-28 07:05:00|1064.9|1059.9|1064.2|1059.2|1065|1060|1063.2|1058.2|378
1646032200000|2022-02-28 07:10:00|1064.3|1059.3|1063.8|1058.8|1064.4|1059.4|1063.3|1058.3|390
1646032500000|2022-02-28 07:15:00|1063.7|1058.7|1062.4|1057.4|1063.7|1058.7|1062|1057|497
1646032800000|2022-02-28 07:20:00|1062.3|1057.3|1061.8|1056.8|1062.4|1057.4|1061.3|1056.3|317
1646033100000|2022-02-28 07:25:00|1061.7|1056.7|1059.1|1054.1|1062|1057|1057.5|1052.5|432
1646033400000|2022-02-28 07:30:00|1059|1054|1058.4|1053.4|1059.4|1054.4|1057.3|1052.3|352
1646033700000|2022-02-28 07:35:00|1058.3|1053.3|1061.7|1056.7|1061.8|1056.8|1058.3|1053.3|177
1646034000000|2022-02-28 07:40:00|1061.6|1056.6|1062.3|1057.3|1063.1|1058.1|1061.5|1056.5|139
1646034300000|2022-02-28 07:45:00|1062.2|1057.2|1060.6|1055.6|1062.2|1057.2|1060.4|1055.4|179
1646034600000|2022-02-28 07:50:00|1060.5|1055.5|1061.5|1056.5|1062|1057|1060.5|1055.5|56
1646034900000|2022-02-28 07:55:00|1061.4|1056.4|1058.9|1053.9|1061.4|1056.4|1058.9|1053.9|86
1646035200000|2022-02-28 08:00:00|1058.6|1053.6|1057.4|1052.4|1059.9|1054.9|1056.9|1051.9|220
1646035500000|2022-02-28 08:05:00|1057.5|1052.5|1059|1054|1060|1055|1057.3|1052.3|197
1646035800000|2022-02-28 08:10:00|1059.1|1054.1|1060.8|1055.8|1061.1|1056.1|1058.8|1053.8|198
1646036100000|2022-02-28 08:15:00|1060.9|1055.9|1060.6|1055.6|1061|1056|1060.1|1055.1|170
1646036400000|2022-02-28 08:20:00|1060.5|1055.5|1060.6|1055.6|1061.1|1056.1|1059.9|1054.9|219
1646036700000|2022-02-28 08:25:00|1060.7|1055.7|1063.4|1058.4|1063.4|1058.4|1060.1|1055.1|130
1646037000000|2022-02-28 08:30:00|1063.6|1058.6|1064.5|1059.5|1065.6|1060.6|1063.3|1058.3|158
1646037300000|2022-02-28 08:35:00|1064.6|1059.6|1062.9|1057.9|1064.7|1059.7|1061.3|1056.3|177
1646037600000|2022-02-28 08:40:00|1063|1058|1060|1055|1063|1058|1058.5|1053.5|188
1646037900000|2022-02-28 08:45:00|1060.2|1055.2|1062.4|1057.4|1062.9|1057.9|1059.6|1054.6|107
1646038200000|2022-02-28 08:50:00|1062.3|1057.3|1065|1060|1065.4|1060.4|1062.3|1057.3|192
1646038500000|2022-02-28 08:55:00|1065.1|1060.1|1063.1|1058.1|1065.4|1060.4|1062.9|1057.9|91
1646038800000|2022-02-28 09:00:00|1063|1058|1066.6|1061.6|1066.8|1061.8|1062.6|1057.6|141
1646039100000|2022-02-28 09:05:00|1066.5|1061.5|1067.4|1062.4|1067.4|1062.4|1065.4|1060.4|155
1646039400000|2022-02-28 09:10:00|1067.2|1062.2|1064.9|1059.9|1067.4|1062.4|1064.6|1059.6|112
1646039700000|2022-02-28 09:15:00|1064.8|1059.8|1065|1060|1065.3|1060.3|1064.6|1059.6|79
1646040000000|2022-02-28 09:20:00|1064.7|1059.7|1063.8|1058.8|1065.2|1060.2|1063.7|1058.7|96
1646040300000|2022-02-28 09:25:00|1063.5|1058.5|1064.4|1059.4|1065|1060|1063.5|1058.5|137
1646040600000|2022-02-28 09:30:00|1064.5|1059.5|1065.5|1060.5|1065.9|1060.9|1064.4|1059.4|143
1646040900000|2022-02-28 09:35:00|1065.4|1060.4|1066.8|1061.8|1067|1062|1065.2|1060.2|90
1646041200000|2022-02-28 09:40:00|1066.9|1061.9|1065.6|1060.6|1066.9|1061.9|1065.6|1060.6|97
1646041500000|2022-02-28 09:45:00|1065.5|1060.5|1066.2|1061.2|1066.9|1061.9|1065.5|1060.5|84
1646041800000|2022-02-28 09:50:00|1066|1061|1066.1|1061.1|1066.4|1061.4|1065.3|1060.3|111
1646042100000|2022-02-28 09:55:00|1066|1061|1065.2|1060.2|1066|1061|1064.2|1059.2|88
1646042400000|2022-02-28 10:00:00|1065.3|1060.3|1065.5|1060.5|1065.8|1060.8|1064.9|1059.9|113
1646042700000|2022-02-28 10:05:00|1065.6|1060.6|1066.7|1061.7|1067.6|1062.6|1065.3|1060.3|114
1646043000000|2022-02-28 10:10:00|1066.6|1061.6|1066.7|1061.7|1067.1|1062.1|1065.1|1060.1|124
1646043300000|2022-02-28 10:15:00|1067|1062|1066.4|1061.4|1067.2|1062.2|1066.2|1061.2|76
1646043600000|2022-02-28 10:20:00|1066.3|1061.3|1066.7|1061.7|1066.8|1061.8|1065.4|1060.4|118
1646043900000|2022-02-28 10:25:00|1066.6|1061.6|1066.2|1061.2|1066.7|1061.7|1065.7|1060.7|147
1646044200000|2022-02-28 10:30:00|1066.3|1061.3|1066.2|1061.2|1066.6|1061.6|1065.5|1060.5|135
1646044500000|2022-02-28 10:35:00|1066.1|1061.1|1066.2|1061.2|1066.2|1061.2|1065.2|1060.2|117
1646044800000|2022-02-28 10:40:00|1066.1|1061.1|1066.5|1061.5|1066.5|1061.5|1065.9|1060.9|125
1646045100000|2022-02-28 10:45:00|1066.4|1061.4|1066.1|1061.1|1066.5|1061.5|1065.7|1060.7|93
1646045400000|2022-02-28 10:50:00|1066|1061|1068.2|1063.2|1069.2|1064.2|1065.3|1060.3|139
1646045700000|2022-02-28 10:55:00|1068.3|1063.3|1068.4|1063.4|1068.9|1063.9|1067.2|1062.2|222
1646046000000|2022-02-28 11:00:00|1068.5|1063.5|1065|1060|1068.5|1063.5|1065|1060|199
1646046300000|2022-02-28 11:05:00|1065.2|1060.2|1066.7|1061.7|1066.7|1061.7|1064.8|1059.8|69
1646046600000|2022-02-28 11:10:00|1066.6|1061.6|1068.3|1063.3|1069.2|1064.2|1066.4|1061.4|128
1646046900000|2022-02-28 11:15:00|1068.4|1063.4|1067.1|1062.1|1068.6|1063.6|1067.1|1062.1|80
1646047200000|2022-02-28 11:20:00|1067.2|1062.2|1066.9|1061.9|1067.5|1062.5|1066.8|1061.8|105
1646047500000|2022-02-28 11:25:00|1066.4|1061.4|1066.4|1061.4|1067.2|1062.2|1066.3|1061.3|160
1646047800000|2022-02-28 11:30:00|1066.5|1061.5|1066.9|1061.9|1067.3|1062.3|1066.1|1061.1|115
1646048100000|2022-02-28 11:35:00|1066.8|1061.8|1067.7|1062.7|1068.5|1063.5|1066.7|1061.7|150
1646048400000|2022-02-28 11:40:00|1067.6|1062.6|1066.8|1061.8|1067.7|1062.7|1065.8|1060.8|87
1646048700000|2022-02-28 11:45:00|1066.7|1061.7|1067.7|1062.7|1068.1|1063.1|1066.6|1061.6|125
1646049000000|2022-02-28 11:50:00|1067.8|1062.8|1066.3|1061.3|1067.8|1062.8|1066.1|1061.1|91
1646049300000|2022-02-28 11:55:00|1066.4|1061.4|1066|1061|1066.5|1061.5|1065.9|1060.9|126
1646049600000|2022-02-28 12:00:00|1066.1|1061.1|1066.3|1061.3|1066.4|1061.4|1065.4|1060.4|74
1646049900000|2022-02-28 12:05:00|1066.4|1061.4|1067.3|1062.3|1067.4|1062.4|1066.3|1061.3|94
1646050200000|2022-02-28 12:10:00|1067.4|1062.4|1067.4|1062.4|1067.5|1062.5|1065.9|1060.9|96
1646050500000|2022-02-28 12:15:00|1067.5|1062.5|1066.7|1061.7|1068.2|1063.2|1066.6|1061.6|141
1646050800000|2022-02-28 12:20:00|1066.8|1061.8|1067.3|1062.3|1067.5|1062.5|1066.4|1061.4|113
1646051100000|2022-02-28 12:25:00|1067.4|1062.4|1069|1064|1069.3|1064.3|1067.2|1062.2|180
1646051400000|2022-02-28 12:30:00|1069.1|1064.1|1067.2|1062.2|1069.3|1064.3|1067.2|1062.2|120
1646051700000|2022-02-28 12:35:00|1067.3|1062.3|1067.8|1062.8|1068|1063|1066.7|1061.7|180
1646052000000|2022-02-28 12:40:00|1067.5|1062.5|1068.2|1063.2|1068.5|1063.5|1067.2|1062.2|141
1646052300000|2022-02-28 12:45:00|1068.3|1063.3|1068.6|1063.6|1068.6|1063.6|1067.5|1062.5|111
1646052600000|2022-02-28 12:50:00|1068.7|1063.7|1068.3|1063.3|1069.2|1064.2|1068.2|1063.2|133
1646052900000|2022-02-28 12:55:00|1068.2|1063.2|1068.4|1063.4|1068.6|1063.6|1066.4|1061.4|220
1646053200000|2022-02-28 13:00:00|1068.5|1063.5|1065.7|1060.7|1069.2|1064.2|1065.7|1060.7|244
1646053500000|2022-02-28 13:05:00|1066.2|1061.2|1063.4|1058.4|1066.3|1061.3|1061.5|1056.5|216
1646053800000|2022-02-28 13:10:00|1063.5|1058.5|1063.4|1058.4|1064.8|1059.8|1061.9|1056.9|203
1646054100000|2022-02-28 13:15:00|1063.2|1058.2|1062.9|1057.9|1063.9|1058.9|1061.9|1056.9|214
1646054400000|2022-02-28 13:20:00|1062.5|1057.5|1061.2|1056.2|1062.6|1057.6|1060.5|1055.5|233
1646054700000|2022-02-28 13:25:00|1061.1|1056.1|1063.6|1058.6|1063.6|1058.6|1059.4|1054.4|210
1646055000000|2022-02-28 13:30:00|1063.8|1058.8|1063.1|1058.1|1065.6|1060.6|1062.6|1057.6|241
1646055300000|2022-02-28 13:35:00|1062.9|1057.9|1062.2|1057.2|1064.5|1059.5|1061.1|1056.1|284
1646055600000|2022-02-28 13:40:00|1062|1057|1062.8|1057.8|1062.8|1057.8|1060.2|1055.2|297
1646055900000|2022-02-28 13:45:00|1062.7|1057.7|1062.2|1057.2|1062.8|1057.8|1061|1056|214
1646056200000|2022-02-28 13:50:00|1062.3|1057.3|1064.8|1059.8|1066|1061|1061.1|1056.1|226
1646056500000|2022-02-28 13:55:00|1064.9|1059.9|1066|1061|1066.1|1061.1|1063.6|1058.6|183
1646056800000|2022-02-28 14:00:00|1065.9|1060.9|1064.7|1059.7|1066.1|1061.1|1063.7|1058.7|250
1646057100000|2022-02-28 14:05:00|1064.6|1059.6|1062.5|1057.5|1065.1|1060.1|1062.3|1057.3|204
1646057400000|2022-02-28 14:10:00|1062.4|1057.4|1060.2|1055.2|1062.9|1057.9|1060.2|1055.2|209
1646057700000|2022-02-28 14:15:00|1060.3|1055.3|1059.4|1054.4|1061.5|1056.5|1059.2|1054.2|238
1646058000000|2022-02-28 14:20:00|1059.3|1054.3|1059.3|1054.3|1060.4|1055.4|1059.1|1054.1|147
1646058300000|2022-02-28 14:25:00|1059.4|1054.4|1060.3|1055.3|1060.8|1055.8|1059.2|1054.2|138
1646058600000|2022-02-28 14:30:00|1060.2|1055.2|1055|1050|1060.2|1055.2|1054.8|1049.8|379
1646058900000|2022-02-28 14:35:00|1055.1|1050.1|1063.2|1058.2|1063.3|1058.3|1055.1|1050.1|395
1646059200000|2022-02-28 14:40:00|1063.1|1058.1|1063|1058|1064|1059|1062.3|1057.3|300
1646059500000|2022-02-28 14:45:00|1062.7|1057.7|1058.5|1053.5|1063.4|1058.4|1058.5|1053.5|259
1646059800000|2022-02-28 14:50:00|1058.6|1053.6|1059.2|1054.2|1059.8|1054.8|1057.4|1052.4|228
1646060100000|2022-02-28 14:55:00|1059.4|1054.4|1057.7|1052.7|1059.8|1054.8|1057.5|1052.5|169
1646060400000|2022-02-28 15:00:00|1057.8|1052.8|1060.9|1055.9|1061|1056|1056.5|1051.5|261
1646060700000|2022-02-28 15:05:00|1061|1056|1060|1055|1061.7|1056.7|1058.9|1053.9|313
1646061000000|2022-02-28 15:10:00|1060.1|1055.1|1064.1|1059.1|1065.3|1060.3|1059.9|1054.9|214
1646061300000|2022-02-28 15:15:00|1064.2|1059.2|1063.7|1058.7|1065.1|1060.1|1063|1058|212
1646061600000|2022-02-28 15:20:00|1063.8|1058.8|1059.1|1054.1|1063.9|1058.9|1058.6|1053.6|323
1646061900000|2022-02-28 15:25:00|1059|1054|1058.8|1053.8|1060.7|1055.7|1058.3|1053.3|241
1646062200000|2022-02-28 15:30:00|1058.7|1053.7|1055.5|1050.5|1059.1|1054.1|1055.4|1050.4|270
1646062500000|2022-02-28 15:35:00|1055.6|1050.6|1055.6|1050.6|1057.3|1052.3|1055|1050|252
1646062800000|2022-02-28 15:40:00|1055.5|1050.5|1053.8|1048.8|1056.3|1051.3|1053.6|1048.6|234
1646063100000|2022-02-28 15:45:00|1053.7|1048.7|1054.6|1049.6|1054.6|1049.6|1051.1|1046.1|246
1646063400000|2022-02-28 15:50:00|1054.7|1049.7|1055.4|1050.4|1056|1051|1054.7|1049.7|204
1646063700000|2022-02-28 15:55:00|1055.5|1050.5|1057.2|1052.2|1057.2|1052.2|1054.3|1049.3|294
1646064000000|2022-02-28 16:00:00|1057.1|1052.1|1054.7|1049.7|1057.7|1052.7|1054.7|1049.7|296
1646064300000|2022-02-28 16:05:00|1054.8|1049.8|1052.2|1047.2|1055.5|1050.5|1052.1|1047.1|254
1646064600000|2022-02-28 16:10:00|1052.4|1047.4|1051|1046|1052.8|1047.8|1049.4|1044.4|259
1646064900000|2022-02-28 16:15:00|1051.1|1046.1|1048|1043|1051.4|1046.4|1047.4|1042.4|242
1646065200000|2022-02-28 16:20:00|1048.1|1043.1|1049.5|1044.5|1050.8|1045.8|1047.4|1042.4|226
1646065500000|2022-02-28 16:25:00|1049.6|1044.6|1052.2|1047.2|1052.4|1047.4|1048|1043|217
1646065800000|2022-02-28 16:30:00|1052.1|1047.1|1052.4|1047.4|1053.9|1048.9|1050.9|1045.9|232
1646066100000|2022-02-28 16:35:00|1052.5|1047.5|1050|1045|1053.1|1048.1|1049.9|1044.9|202
1646066400000|2022-02-28 16:40:00|1050.3|1045.3|1049.4|1044.4|1050.3|1045.3|1048.6|1043.6|211
1646066700000|2022-02-28 16:45:00|1049.5|1044.5|1046.5|1041.5|1050.2|1045.2|1046.5|1041.5|229
1646067000000|2022-02-28 16:50:00|1046.6|1041.6|1046.6|1041.6|1047.2|1042.2|1045.3|1040.3|297
1646067300000|2022-02-28 16:55:00|1046.7|1041.7|1039|1034|1046.8|1041.8|1037.7|1032.7|317
1646067600000|2022-02-28 17:00:00|1039.1|1034.1|1043.6|1038.6|1044.3|1039.3|1039|1034|257
1646067900000|2022-02-28 17:05:00|1043.4|1038.4|1044|1039|1044.9|1039.9|1041.8|1036.8|260
1646068200000|2022-02-28 17:10:00|1044.1|1039.1|1045.3|1040.3|1046.1|1041.1|1043.7|1038.7|212
1646068500000|2022-02-28 17:15:00|1045.5|1040.5|1046.6|1041.6|1047.1|1042.1|1045.1|1040.1|259
1646068800000|2022-02-28 17:20:00|1046.7|1041.7|1046|1041|1047.3|1042.3|1044.8|1039.8|222
1646069100000|2022-02-28 17:25:00|1045.9|1040.9|1046|1041|1046.2|1041.2|1045.3|1040.3|133
1646069400000|2022-02-28 17:30:00|1045.9|1040.9|1047.2|1042.2|1048.3|1043.3|1045.7|1040.7|269
1646069700000|2022-02-28 17:35:00|1047.4|1042.4|1046.1|1041.1|1047.5|1042.5|1045.7|1040.7|187
1646070000000|2022-02-28 17:40:00|1046|1041|1045.5|1040.5|1046.3|1041.3|1045.2|1040.2|106
1646070300000|2022-02-28 17:45:00|1045.1|1040.1|1044.9|1039.9|1045.7|1040.7|1043.9|1038.9|153
1646070600000|2022-02-28 17:50:00|1044.8|1039.8|1044.5|1039.5|1045.3|1040.3|1043.6|1038.6|177
1646070900000|2022-02-28 17:55:00|1044.4|1039.4|1045.5|1040.5|1045.5|1040.5|1043.7|1038.7|215
1646071200000|2022-02-28 18:00:00|1045.4|1040.4|1041.8|1036.8|1045.5|1040.5|1041.1|1036.1|353
1646071500000|2022-02-28 18:05:00|1041.9|1036.9|1041.4|1036.4|1042.2|1037.2|1040.2|1035.2|159
1646071800000|2022-02-28 18:10:00|1041.5|1036.5|1040.3|1035.3|1041.6|1036.6|1040.2|1035.2|165
1646072100000|2022-02-28 18:15:00|1040.4|1035.4|1042.5|1037.5|1042.5|1037.5|1040.4|1035.4|172
1646072400000|2022-02-28 18:20:00|1042.4|1037.4|1043.9|1038.9|1044|1039|1042.4|1037.4|167
1646072700000|2022-02-28 18:25:00|1043.8|1038.8|1045.3|1040.3|1045.6|1040.6|1043.8|1038.8|170
1646073000000|2022-02-28 18:30:00|1045.4|1040.4|1045.1|1040.1|1045.6|1040.6|1045|1040|65
1646073300000|2022-02-28 18:35:00|1045|1040|1045.4|1040.4|1045.5|1040.5|1044.9|1039.9|139
1646073600000|2022-02-28 18:40:00|1045.3|1040.3|1045.1|1040.1|1045.6|1040.6|1045|1040|117
1646073900000|2022-02-28 18:45:00|1045.2|1040.2|1044.2|1039.2|1045.2|1040.2|1044.1|1039.1|78
1646074200000|2022-02-28 18:50:00|1044.6|1039.6|1043.9|1038.9|1044.7|1039.7|1043.8|1038.8|94
1646074500000|2022-02-28 18:55:00|1043.8|1038.8|1043.8|1038.8|1044.2|1039.2|1043.3|1038.3|134
1646074800000|2022-02-28 19:00:00|1043.6|1038.6|1042.1|1037.1|1043.8|1038.8|1042|1037|145
1646075100000|2022-02-28 19:05:00|1042|1037|1041.2|1036.2|1042.2|1037.2|1040.5|1035.5|119
1646075400000|2022-02-28 19:10:00|1041.1|1036.1|1040.9|1035.9|1041.3|1036.3|1039.9|1034.9|148
1646075700000|2022-02-28 19:15:00|1041|1036|1042.2|1037.2|1042.4|1037.4|1040.9|1035.9|159
1646076000000|2022-02-28 19:20:00|1042.3|1037.3|1044.3|1039.3|1044.6|1039.6|1042.2|1037.2|221
1646076300000|2022-02-28 19:25:00|1044.4|1039.4|1044|1039|1044.5|1039.5|1043.4|1038.4|177
1646076600000|2022-02-28 19:30:00|1043.9|1038.9|1044.2|1039.2|1044.4|1039.4|1043.1|1038.1|181
1646076900000|2022-02-28 19:35:00|1044.1|1039.1|1044.7|1039.7|1044.7|1039.7|1043.7|1038.7|174
1646077200000|2022-02-28 19:40:00|1044.6|1039.6|1045.2|1040.2|1045.4|1040.4|1044.2|1039.2|155
1646077500000|2022-02-28 19:45:00|1045.3|1040.3|1045.6|1040.6|1046.1|1041.1|1044.8|1039.8|115
1646077800000|2022-02-28 19:50:00|1045.7|1040.7|1046.8|1041.8|1047|1042|1045.4|1040.4|103
1646078100000|2022-02-28 19:55:00|1046.7|1041.7|1048.2|1043.2|1048.2|1043.2|1046.7|1041.7|146
1646078400000|2022-02-28 20:00:00|1048.1|1043.1|1046.5|1041.5|1048.1|1043.1|1046.3|1041.3|211
1646078700000|2022-02-28 20:05:00|1046.6|1041.6|1047.2|1042.2|1047.9|1042.9|1046.5|1041.5|148
1646079000000|2022-02-28 20:10:00|1047.3|1042.3|1047.6|1042.6|1048.1|1043.1|1047.2|1042.2|148
1646079300000|2022-02-28 20:15:00|1047.7|1042.7|1047.4|1042.4|1047.9|1042.9|1047.2|1042.2|81
1646079600000|2022-02-28 20:20:00|1047.6|1042.6|1047.6|1042.6|1048.2|1043.2|1047.5|1042.5|96
1646079900000|2022-02-28 20:25:00|1047.9|1042.9|1048.6|1043.6|1048.7|1043.7|1047.7|1042.7|144
1646080200000|2022-02-28 20:30:00|1048.8|1043.8|1048.6|1043.6|1050|1045|1048.3|1043.3|185
1646080500000|2022-02-28 20:35:00|1049|1044|1048.3|1043.3|1049.1|1044.1|1048|1043|157
1646080800000|2022-02-28 20:40:00|1048.2|1043.2|1048.9|1043.9|1049.3|1044.3|1048.1|1043.1|198
1646081100000|2022-02-28 20:45:00|1049|1044|1049.3|1044.3|1049.6|1044.6|1048.8|1043.8|162
1646081400000|2022-02-28 20:50:00|1049.2|1044.2|1049.4|1044.4|1049.8|1044.8|1049.1|1044.1|194
1646081700000|2022-02-28 20:55:00|1049.5|1044.5|1049.5|1044.5|1050.1|1045.1|1049.1|1044.1|190
1646082000000|2022-02-28 21:00:00|1049.6|1044.6|1049.8|1044.8|1050.8|1045.8|1049.4|1044.4|107
1646082300000|2022-02-28 21:05:00|1049.3|1044.3|1050.3|1045.3|1050.3|1045.3|1049|1044|52
1646082600000|2022-02-28 21:10:00|1050.4|1045.4|1050.4|1045.4|1050.8|1045.8|1050.1|1045.1|32
1646082900000|2022-02-28 21:15:00|1050.5|1045.5|1050.9|1045.9|1051.3|1046.3|1050.4|1045.4|29
1646083200000|2022-02-28 21:20:00|1051|1046|1049.9|1044.9|1051|1046|1049.9|1044.9|18
1646083500000|2022-02-28 21:25:00|1049.8|1044.8|1049.4|1044.4|1049.9|1044.9|1049.2|1044.2|51
1646083800000|2022-02-28 21:30:00|1049.1|1044.1|1049.2|1044.2|1049.8|1044.8|1048.9|1043.9|59
1646084100000|2022-02-28 21:35:00|1049.3|1044.3|1049.1|1044.1|1049.5|1044.5|1048.9|1043.9|49
1646084400000|2022-02-28 21:40:00|1049|1044|1048.8|1043.8|1049.1|1044.1|1048.6|1043.6|35
1646084700000|2022-02-28 21:45:00|1048.7|1043.7|1048.5|1043.5|1049.1|1044.1|1048.3|1043.3|65
1646085000000|2022-02-28 21:50:00|1048.4|1043.4|1048.6|1043.6|1048.7|1043.7|1047.8|1042.8|34
1646085300000|2022-02-28 21:55:00|1048.7|1043.7|1051.2|1040.5|1052.5|1044.6|1048.6|1040.5|95
1646089200000|2022-02-28 23:00:00|1052|1041|1049.5|1044.5|1052|1045.2|1049.5|1041|10
1646089500000|2022-02-28 23:05:00|1049.4|1044.4|1050.7|1045.7|1050.8|1045.8|1049.2|1044.2|32
1646089800000|2022-02-28 23:10:00|1050.6|1045.6|1049.2|1044.2|1050.7|1045.7|1049.1|1044.1|36
1646090100000|2022-02-28 23:15:00|1049.1|1044.1|1049.9|1044.9|1050|1045|1049.1|1044.1|38
1646090400000|2022-02-28 23:20:00|1050|1045|1050.8|1045.8|1050.8|1045.8|1049.5|1044.5|33
1646090700000|2022-02-28 23:25:00|1050.9|1045.9|1050|1045|1050.9|1045.9|1049.5|1044.5|30
1646091000000|2022-02-28 23:30:00|1049.9|1044.9|1049.6|1044.6|1049.9|1044.9|1049.5|1044.5|7
1646091300000|2022-02-28 23:35:00|1049.9|1044.9|1051.5|1046.5|1051.5|1046.5|1049.9|1044.9|58
1646091600000|2022-02-28 23:40:00|1051.1|1046.1|1050.3|1045.3|1051.1|1046.1|1050|1045|28
1646091900000|2022-02-28 23:45:00|1050.2|1045.2|1050.8|1045.8|1051.2|1046.2|1049.9|1044.9|46
1646092200000|2022-02-28 23:50:00|1050.9|1045.9|1051|1046|1051.1|1046.1|1050.8|1045.8|28
1646092500000|2022-02-28 23:55:00|1050.9|1045.9|1049.8|1044.8|1051|1046|1049.7|1044.7|57
1646092800000|2022-03-01 00:00:00|1049.7|1044.7|1048.9|1043.9|1050.2|1045.2|1048.9|1043.9|47
1646093100000|2022-03-01 00:05:00|1049|1044|1048.9|1043.9|1050|1045|1048.2|1043.2|102
1646093400000|2022-03-01 00:10:00|1049|1044|1048.8|1043.8|1049|1044|1048.5|1043.5|30
1646093700000|2022-03-01 00:15:00|1048.9|1043.9|1048.7|1043.7|1048.9|1043.9|1048.5|1043.5|38
1646094000000|2022-03-01 00:20:00|1048.8|1043.8|1048.4|1043.4|1048.9|1043.9|1048.4|1043.4|27
1646094300000|2022-03-01 00:25:00|1048.3|1043.3|1047.5|1042.5|1048.4|1043.4|1047.3|1042.3|35
1646094600000|2022-03-01 00:30:00|1047.4|1042.4|1047.4|1042.4|1048.4|1043.4|1047.3|1042.3|33
1646094900000|2022-03-01 00:35:00|1047.5|1042.5|1047|1042|1047.6|1042.6|1046.8|1041.8|56
1646095200000|2022-03-01 00:40:00|1046.9|1041.9|1046|1041|1047.2|1042.2|1045.5|1040.5|58
1646095500000|2022-03-01 00:45:00|1045.9|1040.9|1045.1|1040.1|1046.2|1041.2|1045|1040|76
1646095800000|2022-03-01 00:50:00|1045.3|1040.3|1045.6|1040.6|1046.2|1041.2|1045.2|1040.2|59
1646096100000|2022-03-01 00:55:00|1046|1041|1045.6|1040.6|1046.6|1041.6|1045.3|1040.3|73
1646096400000|2022-03-01 01:00:00|1045.7|1040.7|1045.5|1040.5|1046.3|1041.3|1044.8|1039.8|137
1646096700000|2022-03-01 01:05:00|1045.6|1040.6|1046.1|1041.1|1046.1|1041.1|1044.9|1039.9|84
1646097000000|2022-03-01 01:10:00|1046|1041|1046.2|1041.2|1046.2|1041.2|1045.5|1040.5|58
1646097300000|2022-03-01 01:15:00|1046.3|1041.3|1047.5|1042.5|1048|1043|1046.3|1041.3|91
1646097600000|2022-03-01 01:20:00|1047.4|1042.4|1048.7|1043.7|1048.7|1043.7|1047.4|1042.4|223
1646097900000|2022-03-01 01:25:00|1048.6|1043.6|1048.8|1043.8|1048.8|1043.8|1048.1|1043.1|103
1646098200000|2022-03-01 01:30:00|1048.7|1043.7|1048.6|1043.6|1049.2|1044.2|1048.3|1043.3|73
1646098500000|2022-03-01 01:35:00|1048.7|1043.7|1047.2|1042.2|1048.7|1043.7|1047|1042|46
1646098800000|2022-03-01 01:40:00|1047.1|1042.1|1046.7|1041.7|1047.3|1042.3|1046.6|1041.6|55
1646099100000|2022-03-01 01:45:00|1046.8|1041.8|1046.8|1041.8|1047.3|1042.3|1046.7|1041.7|161
1646099400000|2022-03-01 01:50:00|1046.7|1041.7|1047.3|1042.3|1047.8|1042.8|1046.7|1041.7|72
1646099700000|2022-03-01 01:55:00|1047.5|1042.5|1047|1042|1047.5|1042.5|1046.8|1041.8|18
1646100000000|2022-03-01 02:00:00|1046.8|1041.8|1047.1|1042.1|1047.6|1042.6|1046.8|1041.8|52
1646100300000|2022-03-01 02:05:00|1047.2|1042.2|1046.3|1041.3|1047.2|1042.2|1046.2|1041.2|45
1646100600000|2022-03-01 02:10:00|1046.2|1041.2|1045.9|1040.9|1046.4|1041.4|1045.7|1040.7|222
1646100900000|2022-03-01 02:15:00|1046|1041|1045.8|1040.8|1046.2|1041.2|1045.7|1040.7|49
1646101200000|2022-03-01 02:20:00|1045.9|1040.9|1046.6|1041.6|1046.6|1041.6|1045.9|1040.9|24
1646101500000|2022-03-01 02:25:00|1046.8|1041.8|1046.3|1041.3|1046.9|1041.9|1046.3|1041.3|25
1646101800000|2022-03-01 02:30:00|1046|1041|1046.2|1041.2|1046.2|1041.2|1045.8|1040.8|36
1646102100000|2022-03-01 02:35:00|1046.3|1041.3|1046.9|1041.9|1047.2|1042.2|1046|1041|49
1646102400000|2022-03-01 02:40:00|1047|1042|1047.5|1042.5|1047.5|1042.5|1046.9|1041.9|65
1646102700000|2022-03-01 02:45:00|1047.7|1042.7|1047.8|1042.8|1048.1|1043.1|1047.4|1042.4|46
1646103000000|2022-03-01 02:50:00|1047.7|1042.7|1047.6|1042.6|1048|1043|1047.3|1042.3|38
1646103300000|2022-03-01 02:55:00|1047.9|1042.9|1048.7|1043.7|1048.7|1043.7|1047.4|1042.4|38
1646103600000|2022-03-01 03:00:00|1048.6|1043.6|1048.7|1043.7|1049.2|1044.2|1047.6|1042.6|57
1646103900000|2022-03-01 03:05:00|1048.6|1043.6|1048.6|1043.6|1049.4|1044.4|1048|1043|49
1646104200000|2022-03-01 03:10:00|1048.5|1043.5|1048.6|1043.6|1049.1|1044.1|1047.8|1042.8|138
1646104500000|2022-03-01 03:15:00|1048.7|1043.7|1048.9|1043.9|1048.9|1043.9|1048.2|1043.2|31
1646104800000|2022-03-01 03:20:00|1049|1044|1049.6|1044.6|1049.6|1044.6|1048.3|1043.3|59
1646105100000|2022-03-01 03:25:00|1049.5|1044.5|1049.6|1044.6|1050.1|1045.1|1048.5|1043.5|66
1646105400000|2022-03-01 03:30:00|1049.7|1044.7|1049.9|1044.9|1050.5|1045.5|1049.6|1044.6|62
1646105700000|2022-03-01 03:35:00|1049.8|1044.8|1048.8|1043.8|1049.9|1044.9|1048.7|1043.7|70
1646106000000|2022-03-01 03:40:00|1048.7|1043.7|1048.3|1043.3|1049.2|1044.2|1048.3|1043.3|46
1646106300000|2022-03-01 03:45:00|1048.7|1043.7|1049.1|1044.1|1049.2|1044.2|1048.7|1043.7|28
1646106600000|2022-03-01 03:50:00|1049|1044|1049|1044|1049.2|1044.2|1049|1044|38
1646106900000|2022-03-01 03:55:00|1049.1|1044.1|1050|1045|1050|1045|1048.9|1043.9|34
1646107200000|2022-03-01 04:00:00|1049.9|1044.9|1049.6|1044.6|1050|1045|1049.5|1044.5|30
1646107500000|2022-03-01 04:05:00|1049.7|1044.7|1049.6|1044.6|1049.7|1044.7|1049.4|1044.4|48
1646107800000|2022-03-01 04:10:00|1049.7|1044.7|1050.6|1045.6|1050.6|1045.6|1049.7|1044.7|38
1646108100000|2022-03-01 04:15:00|1050.5|1045.5|1048.4|1043.4|1050.6|1045.6|1048.3|1043.3|101
1646108400000|2022-03-01 04:20:00|1048.5|1043.5|1049.4|1044.4|1049.5|1044.5|1048.4|1043.4|47
1646108700000|2022-03-01 04:25:00|1049.3|1044.3|1049|1044|1049.6|1044.6|1049|1044|31
1646109000000|2022-03-01 04:30:00|1048.9|1043.9|1049.9|1044.9|1049.9|1044.9|1048.8|1043.8|31
1646109300000|2022-03-01 04:35:00|1050|1045|1050.7|1045.7|1050.7|1045.7|1050|1045|29
1646109600000|2022-03-01 04:40:00|1050.6|1045.6|1050.8|1045.8|1050.8|1045.8|1050.6|1045.6|11
1646109900000|2022-03-01 04:45:00|1051|1046|1050.6|1045.6|1051.5|1046.5|1050.6|1045.6|16
1646110200000|2022-03-01 04:50:00|1050.5|1045.5|1049.3|1044.3|1050.5|1045.5|1049.3|1044.3|37
1646110500000|2022-03-01 04:55:00|1049.2|1044.2|1049.8|1044.8|1049.8|1044.8|1048.9|1043.9|34
1646110800000|2022-03-01 05:00:00|1049.7|1044.7|1049.3|1044.3|1050.2|1045.2|1049.1|1044.1|88
1646111100000|2022-03-01 05:05:00|1049.4|1044.4|1048.5|1043.5|1049.4|1044.4|1048.5|1043.5|69
1646111400000|2022-03-01 05:10:00|1048.4|1043.4|1049.5|1044.5|1049.6|1044.6|1048.3|1043.3|62
1646111700000|2022-03-01 05:15:00|1049.4|1044.4|1049.6|1044.6|1049.6|1044.6|1049.3|1044.3|33
1646112000000|2022-03-01 05:20:00|1049.8|1044.8|1049.4|1044.4|1049.8|1044.8|1049.4|1044.4|34
1646112300000|2022-03-01 05:25:00|1049.5|1044.5|1049|1044|1049.5|1044.5|1049|1044|14
1646112600000|2022-03-01 05:30:00|1049.4|1044.4|1050.7|1045.7|1051.3|1046.3|1049.4|1044.4|43
1646112900000|2022-03-01 05:35:00|1050.6|1045.6|1051.2|1046.2|1051.3|1046.3|1050.5|1045.5|41
1646113200000|2022-03-01 05:40:00|1051.1|1046.1|1050.8|1045.8|1051.2|1046.2|1050.7|1045.7|44
1646113500000|2022-03-01 05:45:00|1050.9|1045.9|1051.2|1046.2|1051.2|1046.2|1050.7|1045.7|20
1646113800000|2022-03-01 05:50:00|1050.8|1045.8|1051.2|1046.2|1051.3|1046.3|1050.3|1045.3|76
1646114100000|2022-03-01 05:55:00|1051|1046|1051.6|1046.6|1051.7|1046.7|1051|1046|82
1646114400000|2022-03-01 06:00:00|1051.7|1046.7|1051.5|1046.5|1051.8|1046.8|1050.2|1045.2|78
1646114700000|2022-03-01 06:05:00|1051.3|1046.3|1050.2|1045.2|1051.5|1046.5|1050|1045|61
1646115000000|2022-03-01 06:10:00|1050.3|1045.3|1050.2|1045.2|1050.8|1045.8|1049.7|1044.7|44
1646115300000|2022-03-01 06:15:00|1050.1|1045.1|1050.1|1045.1|1050.3|1045.3|1049.6|1044.6|102
1646115600000|2022-03-01 06:20:00|1050.2|1045.2|1050.3|1045.3|1050.8|1045.8|1050|1045|102
1646115900000|2022-03-01 06:25:00|1050.5|1045.5|1051.7|1046.7|1052.1|1047.1|1050.5|1045.5|65
1646116200000|2022-03-01 06:30:00|1051.6|1046.6|1052.7|1047.7|1052.7|1047.7|1051.6|1046.6|74
1646116500000|2022-03-01 06:35:00|1052.9|1047.9|1052.6|1047.6|1053|1048|1052.3|1047.3|77
1646116800000|2022-03-01 06:40:00|1052.7|1047.7|1053.5|1048.5|1053.8|1048.8|1052.7|1047.7|60
1646117100000|2022-03-01 06:45:00|1053.6|1048.6|1053.2|1048.2|1054|1049|1053.1|1048.1|51
1646117400000|2022-03-01 06:50:00|1053.3|1048.3|1054|1049|1054.1|1049.1|1053.3|1048.3|60
1646117700000|2022-03-01 06:55:00|1054.1|1049.1|1054|1049|1054.2|1049.2|1053.8|1048.8|33
1646118000000|2022-03-01 07:00:00|1054.1|1049.1|1055.4|1050.4|1055.4|1050.4|1053.2|1048.2|143
1646118300000|2022-03-01 07:05:00|1055.3|1050.3|1054.8|1049.8|1055.9|1050.9|1054.8|1049.8|128
1646118600000|2022-03-01 07:10:00|1054.9|1049.9|1054.4|1049.4|1055.4|1050.4|1054.4|1049.4|122
1646118900000|2022-03-01 07:15:00|1054.5|1049.5|1054.3|1049.3|1054.6|1049.6|1054.1|1049.1|94
1646119200000|2022-03-01 07:20:00|1054.2|1049.2|1055|1050|1055.1|1050.1|1054.1|1049.1|60
1646119500000|2022-03-01 07:25:00|1054.9|1049.9|1054.5|1049.5|1055.2|1050.2|1054.3|1049.3|61
1646119800000|2022-03-01 07:30:00|1054.4|1049.4|1054.4|1049.4|1054.7|1049.7|1053.7|1048.7|103
1646120100000|2022-03-01 07:35:00|1054.6|1049.6|1054.4|1049.4|1055.2|1050.2|1054.2|1049.2|89
1646120400000|2022-03-01 07:40:00|1054.5|1049.5|1054.4|1049.4|1054.5|1049.5|1053.9|1048.9|74
1646120700000|2022-03-01 07:45:00|1054.3|1049.3|1055.4|1050.4|1055.5|1050.5|1053.9|1048.9|100
1646121000000|2022-03-01 07:50:00|1055.3|1050.3|1053.3|1048.3|1056.6|1051.6|1052.3|1047.3|92
1646121300000|2022-03-01 07:55:00|1053.4|1048.4|1054.7|1049.7|1054.7|1049.7|1052.3|1047.3|138
1646121600000|2022-03-01 08:00:00|1054.8|1049.8|1056.1|1051.1|1056.6|1051.6|1053.9|1048.9|233
1646121900000|2022-03-01 08:05:00|1056.3|1051.3|1057.3|1052.3|1057.7|1052.7|1056|1051|160
1646122200000|2022-03-01 08:10:00|1057.2|1052.2|1059.1|1054.1|1059.5|1054.5|1056.7|1051.7|146
1646122500000|2022-03-01 08:15:00|1059|1054|1060.4|1055.4|1060.4|1055.4|1058.8|1053.8|144
1646122800000|2022-03-01 08:20:00|1060.5|1055.5|1059.3|1054.3|1060.7|1055.7|1059|1054|182
1646123100000|2022-03-01 08:25:00|1059.5|1054.5|1059.2|1054.2|1059.8|1054.8|1058.3|1053.3|143
1646123400000|2022-03-01 08:30:00|1059.3|1054.3|1060.3|1055.3|1060.6|1055.6|1059|1054|155
1646123700000|2022-03-01 08:35:00|1060.1|1055.1|1063.6|1058.6|1063.7|1058.7|1059.9|1054.9|150
1646124000000|2022-03-01 08:40:00|1063.9|1058.9|1064.9|1059.9|1065|1060|1063.1|1058.1|210
1646124300000|2022-03-01 08:45:00|1065|1060|1063.8|1058.8|1066.1|1061.1|1063.8|1058.8|136
1646124600000|2022-03-01 08:50:00|1063.9|1058.9|1063|1058|1064|1059|1061.8|1056.8|194
1646124900000|2022-03-01 08:55:00|1062.9|1057.9|1062|1057|1063.2|1058.2|1062|1057|149
1646125200000|2022-03-01 09:00:00|1062.1|1057.1|1062.4|1057.4|1063.2|1058.2|1062.1|1057.1|101
1646125500000|2022-03-01 09:05:00|1062.3|1057.3|1062.6|1057.6|1062.8|1057.8|1061.8|1056.8|153
1646125800000|2022-03-01 09:10:00|1062.5|1057.5|1062.2|1057.2|1062.8|1057.8|1061.8|1056.8|175
1646126100000|2022-03-01 09:15:00|1062.1|1057.1|1062.7|1057.7|1064.4|1059.4|1061.7|1056.7|123
1646126400000|2022-03-01 09:20:00|1062.5|1057.5|1061.5|1056.5|1062.7|1057.7|1060.2|1055.2|130
1646126700000|2022-03-01 09:25:00|1061.9|1056.9|1061.2|1056.2|1062.3|1057.3|1060.6|1055.6|171
1646127000000|2022-03-01 09:30:00|1060.9|1055.9|1062|1057|1062.8|1057.8|1060.7|1055.7|90
1646127300000|2022-03-01 09:35:00|1062.1|1057.1|1060|1055|1062.4|1057.4|1059.4|1054.4|219
1646127600000|2022-03-01 09:40:00|1060.1|1055.1|1061.7|1056.7|1062|1057|1059.5|1054.5|229
1646127900000|2022-03-01 09:45:00|1061.8|1056.8|1060.7|1055.7|1062.7|1057.7|1060.2|1055.2|286
1646128200000|2022-03-01 09:50:00|1060.8|1055.8|1057.6|1052.6|1061.1|1056.1|1057.2|1052.2|136
1646128500000|2022-03-01 09:55:00|1057.7|1052.7|1059.4|1054.4|1059.9|1054.9|1057.6|1052.6|131
1646128800000|2022-03-01 10:00:00|1059.3|1054.3|1058.8|1053.8|1059.6|1054.6|1058.6|1053.6|147
1646129100000|2022-03-01 10:05:00|1058.7|1053.7|1058.3|1053.3|1059.6|1054.6|1057.7|1052.7|133
1646129400000|2022-03-01 10:10:00|1058.1|1053.1|1057.6|1052.6|1058.2|1053.2|1056.5|1051.5|185
1646129700000|2022-03-01 10:15:00|1057.7|1052.7|1058.4|1053.4|1058.4|1053.4|1057.4|1052.4|125
1646130000000|2022-03-01 10:20:00|1060.8|1055.8|1058|1053|1060.8|1055.8|1058|1053|176
1646130300000|2022-03-01 10:25:00|1058.1|1053.1|1059.2|1054.2|1059.9|1054.9|1057.4|1052.4|151
1646130600000|2022-03-01 10:30:00|1059.5|1054.5|1061.7|1056.7|1061.7|1056.7|1058.8|1053.8|279
1646130900000|2022-03-01 10:35:00|1061.8|1056.8|1062.8|1057.8|1063.8|1058.8|1061.2|1056.2|274
1646131200000|2022-03-01 10:40:00|1062.9|1057.9|1062.5|1057.5|1063.2|1058.2|1062|1057|45
1646131500000|2022-03-01 10:45:00|1062.6|1057.6|1064.7|1059.7|1065.2|1060.2|1062.2|1057.2|140
1646131800000|2022-03-01 10:50:00|1064.8|1059.8|1062|1057|1065.1|1060.1|1061.6|1056.6|233
1646132100000|2022-03-01 10:55:00|1061.9|1056.9|1061.7|1056.7|1062|1057|1061.1|1056.1|171
1646132400000|2022-03-01 11:00:00|1061.6|1056.6|1062.7|1057.7|1062.8|1057.8|1060.8|1055.8|213
1646132700000|2022-03-01 11:05:00|1062.8|1057.8|1061.3|1056.3|1063.5|1058.5|1061.3|1056.3|152
1646133000000|2022-03-01 11:10:00|1061.5|1056.5|1061.3|1056.3|1063|1058|1061.1|1056.1|165
1646133300000|2022-03-01 11:15:00|1061.4|1056.4|1061.3|1056.3|1061.4|1056.4|1060.2|1055.2|137
1646133600000|2022-03-01 11:20:00|1061.2|1056.2|1060.4|1055.4|1062|1057|1060|1055|155
1646133900000|2022-03-01 11:25:00|1060.5|1055.5|1060.7|1055.7|1061.2|1056.2|1060.2|1055.2|130
1646134200000|2022-03-01 11:30:00|1060.8|1055.8|1060.9|1055.9|1061.8|1056.8|1060.3|1055.3|116
1646134500000|2022-03-01 11:35:00|1060.8|1055.8|1060.2|1055.2|1061.3|1056.3|1060|1055|125
1646134800000|2022-03-01 11:40:00|1060.1|1055.1|1062.1|1057.1|1062.1|1057.1|1060.1|1055.1|127
1646135100000|2022-03-01 11:45:00|1062.2|1057.2|1061.6|1056.6|1063.7|1058.7|1061.2|1056.2|144
1646135400000|2022-03-01 11:50:00|1061.7|1056.7|1061|1056|1062.5|1057.5|1060.3|1055.3|186
1646135700000|2022-03-01 11:55:00|1060.9|1055.9|1061.4|1056.4|1061.6|1056.6|1060.7|1055.7|150
1646136000000|2022-03-01 12:00:00|1061.6|1056.6|1062.3|1057.3|1062.7|1057.7|1061.2|1056.2|181
1646136300000|2022-03-01 12:05:00|1062.2|1057.2|1060.9|1055.9|1062.5|1057.5|1060.4|1055.4|192
1646136600000|2022-03-01 12:10:00|1060.8|1055.8|1059.9|1054.9|1061|1056|1059.8|1054.8|120
1646136900000|2022-03-01 12:15:00|1059.8|1054.8|1059.4|1054.4|1059.8|1054.8|1058.2|1053.2|192
1646137200000|2022-03-01 12:20:00|1059.5|1054.5|1062.1|1057.1|1062.1|1057.1|1059.5|1054.5|111
1646137500000|2022-03-01 12:25:00|1062|1057|1060.6|1055.6|1062.1|1057.1|1060.6|1055.6|175
1646137800000|2022-03-01 12:30:00|1060.7|1055.7|1059.8|1054.8|1060.7|1055.7|1059|1054|170
1646138100000|2022-03-01 12:35:00|1059.7|1054.7|1059.8|1054.8|1060.4|1055.4|1059.2|1054.2|92
1646138400000|2022-03-01 12:40:00|1059.9|1054.9|1059.2|1054.2|1060.4|1055.4|1059.1|1054.1|149
1646138700000|2022-03-01 12:45:00|1059.1|1054.1|1058.1|1053.1|1059.2|1054.2|1057.7|1052.7|145
1646139000000|2022-03-01 12:50:00|1058.3|1053.3|1057.4|1052.4|1058.4|1053.4|1057.3|1052.3|140
1646139300000|2022-03-01 12:55:00|1057.3|1052.3|1055.2|1050.2|1058|1053|1054.5|1049.5|220
1646139600000|2022-03-01 13:00:00|1055.3|1050.3|1058.4|1053.4|1058.7|1053.7|1055|1050|361
1646139900000|2022-03-01 13:05:00|1058.5|1053.5|1057.1|1052.1|1058.6|1053.6|1055.2|1050.2|283
1646140200000|2022-03-01 13:10:00|1057.2|1052.2|1059.5|1054.5|1060|1055|1056.5|1051.5|290
1646140500000|2022-03-01 13:15:00|1059.4|1054.4|1057.7|1052.7|1059.5|1054.5|1057.7|1052.7|221
1646140800000|2022-03-01 13:20:00|1057.8|1052.8|1055.7|1050.7|1058.8|1053.8|1053.1|1048.1|323
1646141100000|2022-03-01 13:25:00|1055.8|1050.8|1057.2|1052.2|1057.7|1052.7|1055|1050|294
1646141400000|2022-03-01 13:30:00|1057.3|1052.3|1063.5|1058.5|1064.9|1059.9|1057.2|1052.2|373
1646141700000|2022-03-01 13:35:00|1063.6|1058.6|1067.1|1062.1|1067.6|1062.6|1062.4|1057.4|341
1646142000000|2022-03-01 13:40:00|1067|1062|1065.1|1060.1|1068.9|1063.9|1064.7|1059.7|262
1646142300000|2022-03-01 13:45:00|1065.2|1060.2|1060|1055|1065.4|1060.4|1059.8|1054.8|474
1646142600000|2022-03-01 13:50:00|1060.1|1055.1|1067.2|1062.2|1067.2|1062.2|1060|1055|225
1646142900000|2022-03-01 13:55:00|1067.1|1062.1|1067.8|1062.8|1070.3|1065.3|1064.8|1059.8|256
1646143200000|2022-03-01 14:00:00|1068|1063|1069.2|1064.2|1069.9|1064.9|1067.2|1062.2|300
1646143500000|2022-03-01 14:05:00|1069.3|1064.3|1069.4|1064.4|1069.9|1064.9|1068.2|1063.2|195
1646143800000|2022-03-01 14:10:00|1069.5|1064.5|1063.7|1058.7|1069.7|1064.7|1063.4|1058.4|258
1646144100000|2022-03-01 14:15:00|1063.6|1058.6|1060|1055|1063.7|1058.7|1058.4|1053.4|240
1646144400000|2022-03-01 14:20:00|1060.2|1055.2|1058.3|1053.3|1061.8|1056.8|1058.2|1053.2|193
1646144700000|2022-03-01 14:25:00|1058.4|1053.4|1057.9|1052.9|1058.7|1053.7|1056.1|1051.1|180
1646145000000|2022-03-01 14:30:00|1057.7|1052.7|1057.2|1052.2|1059.9|1054.9|1055.5|1050.5|297
1646145300000|2022-03-01 14:35:00|1057.1|1052.1|1057.3|1052.3|1058.1|1053.1|1054.1|1049.1|243
1646145600000|2022-03-01 14:40:00|1057.4|1052.4|1055.1|1050.1|1060|1055|1054.9|1049.9|249
1646145900000|2022-03-01 14:45:00|1055.3|1050.3|1055.8|1050.8|1056.3|1051.3|1053.4|1048.4|231
1646146200000|2022-03-01 14:50:00|1056|1051|1054.3|1049.3|1056.2|1051.2|1053.3|1048.3|231
1646146500000|2022-03-01 14:55:00|1054.2|1049.2|1058.3|1053.3|1058.3|1053.3|1053.7|1048.7|236
1646146800000|2022-03-01 15:00:00|1058.1|1053.1|1052.8|1047.8|1058.4|1053.4|1052.7|1047.7|362
1646147100000|2022-03-01 15:05:00|1052.7|1047.7|1052.4|1047.4|1053.5|1048.5|1051.8|1046.8|281
1646147400000|2022-03-01 15:10:00|1052.5|1047.5|1049.1|1044.1|1053.4|1048.4|1048.9|1043.9|317
1646147700000|2022-03-01 15:15:00|1049.2|1044.2|1049.1|1044.1|1049.5|1044.5|1047|1042|286
1646148000000|2022-03-01 15:20:00|1049.3|1044.3|1048.1|1043.1|1049.7|1044.7|1047.2|1042.2|254
1646148300000|2022-03-01 15:25:00|1048.2|1043.2|1049|1044|1049.1|1044.1|1047.7|1042.7|220
1646148600000|2022-03-01 15:30:00|1048.9|1043.9|1054.3|1049.3|1054.3|1049.3|1048.5|1043.5|260
1646148900000|2022-03-01 15:35:00|1054.4|1049.4|1055.2|1050.2|1055.9|1050.9|1053.4|1048.4|221
1646149200000|2022-03-01 15:40:00|1054.8|1049.8|1055.1|1050.1|1056.6|1051.6|1053.8|1048.8|177
1646149500000|2022-03-01 15:45:00|1055.3|1050.3|1049.3|1044.3|1055.8|1050.8|1049.3|1044.3|210
1646149800000|2022-03-01 15:50:00|1049.4|1044.4|1046.9|1041.9|1050.2|1045.2|1046.4|1041.4|187
1646150100000|2022-03-01 15:55:00|1046.8|1041.8|1049.1|1044.1|1049.1|1044.1|1046.1|1041.1|204
1646150400000|2022-03-01 16:00:00|1049|1044|1050.1|1045.1|1051.5|1046.5|1048.4|1043.4|219
1646150700000|2022-03-01 16:05:00|1050.3|1045.3|1052.2|1047.2|1052.5|1047.5|1050|1045|205
1646151000000|2022-03-01 16:10:00|1052.3|1047.3|1053.1|1048.1|1054.1|1049.1|1052.3|1047.3|206
1646151300000|2022-03-01 16:15:00|1053|1048|1053.2|1048.2|1053.2|1048.2|1052.1|1047.1|182
1646151600000|2022-03-01 16:20:00|1053.3|1048.3|1056.8|1051.8|1056.9|1051.9|1053.2|1048.2|199
1646151900000|2022-03-01 16:25:00|1056.6|1051.6|1060.8|1055.8|1060.8|1055.8|1055.6|1050.6|178
1646152200000|2022-03-01 16:30:00|1060.6|1055.6|1058.3|1053.3|1061.6|1056.6|1058.3|1053.3|158
1646152500000|2022-03-01 16:35:00|1058.2|1053.2|1058.4|1053.4|1058.8|1053.8|1057.1|1052.1|218
1646152800000|2022-03-01 16:40:00|1058.3|1053.3|1058.7|1053.7|1059.8|1054.8|1057.4|1052.4|205
1646153100000|2022-03-01 16:45:00|1058.8|1053.8|1059.5|1054.5|1059.5|1054.5|1055.8|1050.8|239
1646153400000|2022-03-01 16:50:00|1059.3|1054.3|1058.1|1053.1|1060.2|1055.2|1057.3|1052.3|231
1646153700000|2022-03-01 16:55:00|1058|1053|1055.2|1050.2|1058.2|1053.2|1055|1050|200
1646154000000|2022-03-01 17:00:00|1055.3|1050.3|1056.6|1051.6|1058.2|1053.2|1054.4|1049.4|265
1646154300000|2022-03-01 17:05:00|1056.7|1051.7|1057|1052|1057.5|1052.5|1055.2|1050.2|235
1646154600000|2022-03-01 17:10:00|1056.9|1051.9|1056.9|1051.9|1058.7|1053.7|1056.1|1051.1|194
1646154900000|2022-03-01 17:15:00|1057|1052|1057.6|1052.6|1057.7|1052.7|1055.2|1050.2|201
1646155200000|2022-03-01 17:20:00|1057.5|1052.5|1055.5|1050.5|1057.7|1052.7|1055.5|1050.5|196
1646155500000|2022-03-01 17:25:00|1055.7|1050.7|1057.5|1052.5|1058.4|1053.4|1055.7|1050.7|175
1646155800000|2022-03-01 17:30:00|1057.6|1052.6|1060.1|1055.1|1060.3|1055.3|1056.8|1051.8|166
1646156100000|2022-03-01 17:35:00|1059.9|1054.9|1057.9|1052.9|1060.2|1055.2|1057.8|1052.8|215
1646156400000|2022-03-01 17:40:00|1058.2|1053.2|1058.2|1053.2|1058.7|1053.7|1056.7|1051.7|191
1646156700000|2022-03-01 17:45:00|1058.1|1053.1|1054.2|1049.2|1058.4|1053.4|1053.6|1048.6|248
1646157000000|2022-03-01 17:50:00|1054.1|1049.1|1054.3|1049.3|1055.6|1050.6|1053.6|1048.6|177
1646157300000|2022-03-01 17:55:00|1054.2|1049.2|1056.3|1051.3|1056.6|1051.6|1053.7|1048.7|215
1646157600000|2022-03-01 18:00:00|1056|1051|1054.9|1049.9|1056.5|1051.5|1054.5|1049.5|209
1646157900000|2022-03-01 18:05:00|1054.8|1049.8|1056.4|1051.4|1056.6|1051.6|1054.8|1049.8|132
1646158200000|2022-03-01 18:10:00|1056.3|1051.3|1056.9|1051.9|1057.8|1052.8|1056|1051|80
1646158500000|2022-03-01 18:15:00|1057|1052|1057.9|1052.9|1058.2|1053.2|1056.8|1051.8|165
1646158800000|2022-03-01 18:20:00|1058|1053|1056.3|1051.3|1059.7|1054.7|1055.4|1050.4|147
1646159100000|2022-03-01 18:25:00|1056.4|1051.4|1057.9|1052.9|1058.2|1053.2|1055.2|1050.2|221
1646159400000|2022-03-01 18:30:00|1058|1053|1057.5|1052.5|1058.8|1053.8|1056.8|1051.8|170
1646159700000|2022-03-01 18:35:00|1057.4|1052.4|1056.4|1051.4|1058.1|1053.1|1055.7|1050.7|175
1646160000000|2022-03-01 18:40:00|1056.5|1051.5|1057.5|1052.5|1058.1|1053.1|1056.4|1051.4|194
1646160300000|2022-03-01 18:45:00|1057.4|1052.4|1056.9|1051.9|1058|1053|1056.8|1051.8|187
1646160600000|2022-03-01 18:50:00|1056.4|1051.4|1058.3|1053.3|1058.3|1053.3|1056.4|1051.4|133
1646160900000|2022-03-01 18:55:00|1058.2|1053.2|1058.4|1053.4|1058.7|1053.7|1057.6|1052.6|169
1646161200000|2022-03-01 19:00:00|1058.1|1053.1|1057.2|1052.2|1058.4|1053.4|1057.1|1052.1|182
1646161500000|2022-03-01 19:05:00|1057.3|1052.3|1058.1|1053.1|1058.3|1053.3|1057.1|1052.1|143
1646161800000|2022-03-01 19:10:00|1058|1053|1057|1052|1058.3|1053.3|1056.5|1051.5|136
1646162100000|2022-03-01 19:15:00|1057.1|1052.1|1056.6|1051.6|1057.8|1052.8|1056|1051|146
1646162400000|2022-03-01 19:20:00|1056.5|1051.5|1054.3|1049.3|1056.8|1051.8|1054.3|1049.3|180
1646162700000|2022-03-01 19:25:00|1054.4|1049.4|1056.6|1051.6|1057.1|1052.1|1054|1049|160
1646163000000|2022-03-01 19:30:00|1056.7|1051.7|1057.6|1052.6|1058.3|1053.3|1056.6|1051.6|125
1646163300000|2022-03-01 19:35:00|1057.7|1052.7|1058.7|1053.7|1059.2|1054.2|1057.6|1052.6|146
1646163600000|2022-03-01 19:40:00|1058.6|1053.6|1057.8|1052.8|1058.8|1053.8|1057.7|1052.7|90
1646163900000|2022-03-01 19:45:00|1057.9|1052.9|1057.8|1052.8|1058.3|1053.3|1056.9|1051.9|167
1646164200000|2022-03-01 19:50:00|1057.7|1052.7|1056|1051|1057.7|1052.7|1055.3|1050.3|146
1646164500000|2022-03-01 19:55:00|1055.9|1050.9|1056.9|1051.9|1057|1052|1055.6|1050.6|173
1646164800000|2022-03-01 20:00:00|1057.2|1052.2|1058.3|1053.3|1058.3|1053.3|1056.8|1051.8|147
1646165100000|2022-03-01 20:05:00|1058.2|1053.2|1058.5|1053.5|1059|1054|1058.2|1053.2|137
1646165400000|2022-03-01 20:10:00|1058.6|1053.6|1059.2|1054.2|1060|1055|1058.4|1053.4|122
1646165700000|2022-03-01 20:15:00|1059.3|1054.3|1057.7|1052.7|1059.4|1054.4|1057.3|1052.3|106
1646166000000|2022-03-01 20:20:00|1057.8|1052.8|1057.4|1052.4|1058|1053|1056.9|1051.9|104
1646166300000|2022-03-01 20:25:00|1057.1|1052.1|1054.3|1049.3|1057.1|1052.1|1054.1|1049.1|104
1646166600000|2022-03-01 20:30:00|1054.1|1049.1|1054.7|1049.7|1054.9|1049.9|1053.8|1048.8|135
1646166900000|2022-03-01 20:35:00|1054.8|1049.8|1056.7|1051.7|1057.1|1052.1|1054.6|1049.6|104
1646167200000|2022-03-01 20:40:00|1056.4|1051.4|1056.8|1051.8|1058|1053|1056.4|1051.4|128
1646167500000|2022-03-01 20:45:00|1056.9|1051.9|1057.4|1052.4|1057.9|1052.9|1056.9|1051.9|134
1646167800000|2022-03-01 20:50:00|1057.5|1052.5|1057.1|1052.1|1057.6|1052.6|1056.6|1051.6|125
1646168100000|2022-03-01 20:55:00|1057.2|1052.2|1058.5|1053.5|1058.9|1053.9|1057.1|1052.1|105
1646168400000|2022-03-01 21:00:00|1058.6|1053.6|1058.2|1053.2|1059.3|1054.3|1058|1053|108
1646168700000|2022-03-01 21:05:00|1060.3|1055.3|1060.2|1055.2|1061.2|1056.2|1059.9|1054.9|95
1646169000000|2022-03-01 21:10:00|1062.3|1057.3|1061.9|1056.9|1062.6|1057.6|1061|1056|75
1646169300000|2022-03-01 21:15:00|1061.8|1056.8|1060.9|1055.9|1062.1|1057.1|1060.9|1055.9|86
1646169600000|2022-03-01 21:20:00|1061|1056|1060.7|1055.7|1061.1|1056.1|1060.6|1055.6|61
1646169900000|2022-03-01 21:25:00|1060.6|1055.6|1060.8|1055.8|1061.4|1056.4|1060.6|1055.6|47
1646170200000|2022-03-01 21:30:00|1060.7|1055.7|1056.7|1051.7|1060.9|1055.9|1056.5|1051.5|75
1646170500000|2022-03-01 21:35:00|1056.5|1051.5|1057.3|1052.3|1057.3|1052.3|1056.4|1051.4|58
1646170800000|2022-03-01 21:40:00|1057.1|1052.1|1057.7|1052.7|1057.8|1052.8|1057.1|1052.1|23
1646171100000|2022-03-01 21:45:00|1057.6|1052.6|1057.8|1052.8|1058.7|1053.7|1057.5|1052.5|85
1646171400000|2022-03-01 21:50:00|1057.9|1052.9|1057.9|1052.9|1058.8|1053.8|1057.8|1052.8|50
1646171700000|2022-03-01 21:55:00|1058.1|1053.1|1061.4|1050.7|1061.8|1053.4|1058.1|1049.8|73
1646175600000|2022-03-01 23:00:00|1062|1057|1060.8|1055.8|1062.4|1057.4|1060.5|1055.5|52
1646175900000|2022-03-01 23:05:00|1060.9|1055.9|1059.5|1054.5|1060.9|1055.9|1058.8|1053.8|41
1646176200000|2022-03-01 23:10:00|1059.6|1054.6|1060.4|1055.4|1060.4|1055.4|1059.4|1054.4|25
1646176500000|2022-03-01 23:15:00|1060.5|1055.5|1058.9|1053.9|1060.5|1055.5|1058.5|1053.5|48
1646176800000|2022-03-01 23:20:00|1059|1054|1059.6|1054.6|1059.6|1054.6|1059|1054|54
1646177100000|2022-03-01 23:25:00|1059.7|1054.7|1059.6|1054.6|1060.3|1055.3|1059.3|1054.3|37
1646177400000|2022-03-01 23:30:00|1060.1|1055.1|1059.4|1054.4|1060.2|1055.2|1059.1|1054.1|47
1646177700000|2022-03-01 23:35:00|1059.5|1054.5|1059.6|1054.6|1059.9|1054.9|1059.2|1054.2|40
1646178000000|2022-03-01 23:40:00|1059.7|1054.7|1060.2|1055.2|1060.5|1055.5|1059.7|1054.7|31
1646178300000|2022-03-01 23:45:00|1060.1|1055.1|1059.7|1054.7|1060.6|1055.6|1059.6|1054.6|52
1646178600000|2022-03-01 23:50:00|1059.8|1054.8|1059.7|1054.7|1059.9|1054.9|1058.6|1053.6|50
1646178900000|2022-03-01 23:55:00|1059.6|1054.6|1062.8|1057.8|1063.2|1058.2|1059.2|1054.2|66
1646179200000|2022-03-02 00:00:00|1062.9|1057.9|1061.2|1056.2|1063.1|1058.1|1061.1|1056.1|69
1646179500000|2022-03-02 00:05:00|1061.3|1056.3|1062.9|1057.9|1062.9|1057.9|1061.1|1056.1|90
1646179800000|2022-03-02 00:10:00|1063|1058|1062.9|1057.9|1063.5|1058.5|1062.5|1057.5|71
1646180100000|2022-03-02 00:15:00|1063|1058|1063.9|1058.9|1063.9|1058.9|1062.9|1057.9|75
1646180400000|2022-03-02 00:20:00|1063.8|1058.8|1063.4|1058.4|1063.8|1058.8|1062.8|1057.8|51
1646180700000|2022-03-02 00:25:00|1063.6|1058.6|1062.6|1057.6|1063.8|1058.8|1062.4|1057.4|68
1646181000000|2022-03-02 00:30:00|1062.5|1057.5|1061.8|1056.8|1062.6|1057.6|1061.7|1056.7|68
1646181300000|2022-03-02 00:35:00|1061.7|1056.7|1061.9|1056.9|1062.5|1057.5|1061.7|1056.7|64
1646181600000|2022-03-02 00:40:00|1061.8|1056.8|1061.7|1056.7|1062.5|1057.5|1061.6|1056.6|79
1646181900000|2022-03-02 00:45:00|1061.6|1056.6|1061.3|1056.3|1061.9|1056.9|1061.2|1056.2|68
1646182200000|2022-03-02 00:50:00|1061.2|1056.2|1061.2|1056.2|1062|1057|1061.2|1056.2|70
1646182500000|2022-03-02 00:55:00|1061.3|1056.3|1061.8|1056.8|1061.9|1056.9|1061|1056|70
1646182800000|2022-03-02 01:00:00|1061.7|1056.7|1060.3|1055.3|1062|1057|1060.3|1055.3|160
1646183100000|2022-03-02 01:05:00|1060.2|1055.2|1058.8|1053.8|1060.7|1055.7|1058.6|1053.6|125
1646183400000|2022-03-02 01:10:00|1058.9|1053.9|1060.2|1055.2|1060.2|1055.2|1058.9|1053.9|64
1646183700000|2022-03-02 01:15:00|1058.5|1053.5|1057.7|1052.7|1058.5|1053.5|1057.4|1052.4|118
1646184000000|2022-03-02 01:20:00|1057.6|1052.6|1056.4|1051.4|1057.7|1052.7|1056.3|1051.3|65
1646184300000|2022-03-02 01:25:00|1056.5|1051.5|1058.9|1053.9|1059.1|1054.1|1056.4|1051.4|48
1646184600000|2022-03-02 01:30:00|1058.8|1053.8|1059.5|1054.5|1059.5|1054.5|1058.5|1053.5|59
1646184900000|2022-03-02 01:35:00|1059.4|1054.4|1059.5|1054.5|1060.2|1055.2|1058.7|1053.7|77
1646185200000|2022-03-02 01:40:00|1059.4|1054.4|1060|1055|1060.2|1055.2|1059.4|1054.4|52
1646185500000|2022-03-02 01:45:00|1059.8|1054.8|1059.1|1054.1|1060.2|1055.2|1058.6|1053.6|68
1646185800000|2022-03-02 01:50:00|1059.2|1054.2|1060|1055|1060.3|1055.3|1059.2|1054.2|51
1646186100000|2022-03-02 01:55:00|1060.1|1055.1|1061.1|1056.1|1061.1|1056.1|1059.6|1054.6|65
1646186400000|2022-03-02 02:00:00|1060.9|1055.9|1060.7|1055.7|1061.1|1056.1|1059.5|1054.5|83
1646186700000|2022-03-02 02:05:00|1060.6|1055.6|1062.7|1057.7|1063.5|1058.5|1060.5|1055.5|77
1646187000000|2022-03-02 02:10:00|1062.8|1057.8|1062.4|1057.4|1062.8|1057.8|1062.3|1057.3|39
1646187300000|2022-03-02 02:15:00|1062.3|1057.3|1061.8|1056.8|1062.5|1057.5|1061.5|1056.5|141
1646187600000|2022-03-02 02:20:00|1061.9|1056.9|1060.8|1055.8|1062.2|1057.2|1060.8|1055.8|54
1646187900000|2022-03-02 02:25:00|1060.7|1055.7|1061.6|1056.6|1061.6|1056.6|1060.2|1055.2|40
1646188200000|2022-03-02 02:30:00|1061.7|1056.7|1063.1|1058.1|1063.5|1058.5|1061.7|1056.7|42
1646188500000|2022-03-02 02:35:00|1063|1058|1062.1|1057.1|1063.1|1058.1|1061.7|1056.7|115
1646188800000|2022-03-02 02:40:00|1062|1057|1061.7|1056.7|1062.5|1057.5|1061.6|1056.6|129
1646189100000|2022-03-02 02:45:00|1061.6|1056.6|1060.6|1055.6|1062.1|1057.1|1060.6|1055.6|69
1646189400000|2022-03-02 02:50:00|1060.7|1055.7|1062.2|1057.2|1062.2|1057.2|1060.6|1055.6|44
1646189700000|2022-03-02 02:55:00|1062.1|1057.1|1062.4|1057.4|1062.4|1057.4|1062.1|1057.1|15
1646190000000|2022-03-02 03:00:00|1062.6|1057.6|1061.8|1056.8|1063|1058|1061.8|1056.8|80
1646190300000|2022-03-02 03:05:00|1061.5|1056.5|1061.1|1056.1|1061.8|1056.8|1060.6|1055.6|55
1646190600000|2022-03-02 03:10:00|1061|1056|1060.6|1055.6|1061|1056|1060.2|1055.2|58
1646190900000|2022-03-02 03:15:00|1060.5|1055.5|1059.4|1054.4|1060.5|1055.5|1058.9|1053.9|52
1646191200000|2022-03-02 03:20:00|1059.3|1054.3|1059.3|1054.3|1059.7|1054.7|1059|1054|55
1646191500000|2022-03-02 03:25:00|1059.1|1054.1|1059|1054|1059.4|1054.4|1058.5|1053.5|38
1646191800000|2022-03-02 03:30:00|1059.1|1054.1|1059.7|1054.7|1059.9|1054.9|1059.1|1054.1|54
1646192100000|2022-03-02 03:35:00|1059.6|1054.6|1059.6|1054.6|1059.7|1054.7|1059|1054|27
1646192400000|2022-03-02 03:40:00|1059.4|1054.4|1059.2|1054.2|1059.7|1054.7|1058.1|1053.1|49
1646192700000|2022-03-02 03:45:00|1059.1|1054.1|1059.3|1054.3|1059.3|1054.3|1058.9|1053.9|34
1646193000000|2022-03-02 03:50:00|1059.4|1054.4|1057.8|1052.8|1059.5|1054.5|1057.6|1052.6|54
1646193300000|2022-03-02 03:55:00|1057.9|1052.9|1058.3|1053.3|1058.4|1053.4|1057.6|1052.6|16
1646193600000|2022-03-02 04:00:00|1058.4|1053.4|1057.8|1052.8|1058.4|1053.4|1057.4|1052.4|43
1646193900000|2022-03-02 04:05:00|1057.7|1052.7|1057.8|1052.8|1058|1053|1056.6|1051.6|37
1646194200000|2022-03-02 04:10:00|1057.7|1052.7|1057.7|1052.7|1058.1|1053.1|1057.6|1052.6|57
1646194500000|2022-03-02 04:15:00|1057.8|1052.8|1058.6|1053.6|1058.9|1053.9|1057.8|1052.8|35
1646194800000|2022-03-02 04:20:00|1058.7|1053.7|1059.1|1054.1|1059.5|1054.5|1058.6|1053.6|23
1646195100000|2022-03-02 04:25:00|1059|1054|1059.4|1054.4|1059.4|1054.4|1058.9|1053.9|12
1646195400000|2022-03-02 04:30:00|1059.3|1054.3|1059.4|1054.4|1059.6|1054.6|1059.2|1054.2|23
1646195700000|2022-03-02 04:35:00|1059.6|1054.6|1059.1|1054.1|1059.7|1054.7|1059.1|1054.1|41
1646196000000|2022-03-02 04:40:00|1059|1054|1059.4|1054.4|1059.4|1054.4|1058.9|1053.9|36
1646196300000|2022-03-02 04:45:00|1059.3|1054.3|1059.5|1054.5|1059.5|1054.5|1059.3|1054.3|21
1646196600000|2022-03-02 04:50:00|1059.6|1054.6|1060.3|1055.3|1060.5|1055.5|1059.6|1054.6|23
1646196900000|2022-03-02 04:55:00|1060.2|1055.2|1060.4|1055.4|1060.5|1055.5|1060.2|1055.2|28
1646197200000|2022-03-02 05:00:00|1060.1|1055.1|1060.3|1055.3|1060.6|1055.6|1060|1055|146
1646197500000|2022-03-02 05:05:00|1060.4|1055.4|1059.2|1054.2|1060.6|1055.6|1059|1054|50
1646197800000|2022-03-02 05:10:00|1059.3|1054.3|1058.8|1053.8|1059.5|1054.5|1058.8|1053.8|28
1646198100000|2022-03-02 05:15:00|1058.7|1053.7|1057.8|1052.8|1058.7|1053.7|1057.5|1052.5|38
1646198400000|2022-03-02 05:20:00|1057.9|1052.9|1056.8|1051.8|1057.9|1052.9|1056.7|1051.7|17
1646198700000|2022-03-02 05:25:00|1056.7|1051.7|1057.6|1052.6|1057.7|1052.7|1056.7|1051.7|41
1646199000000|2022-03-02 05:30:00|1057.5|1052.5|1058|1053|1058|1053|1056.5|1051.5|90
1646199300000|2022-03-02 05:35:00|1057.9|1052.9|1059.5|1054.5|1059.7|1054.7|1057.9|1052.9|77
1646199600000|2022-03-02 05:40:00|1059.4|1054.4|1059.3|1054.3|1059.4|1054.4|1058.9|1053.9|25
1646199900000|2022-03-02 05:45:00|1059.2|1054.2|1059.2|1054.2|1059.4|1054.4|1059.1|1054.1|36
1646200200000|2022-03-02 05:50:00|1059.4|1054.4|1058.7|1053.7|1059.9|1054.9|1058.7|1053.7|50
1646200500000|2022-03-02 05:55:00|1058.8|1053.8|1056.6|1051.6|1059.5|1054.5|1056.6|1051.6|58
1646200800000|2022-03-02 06:00:00|1056.5|1051.5|1054.8|1049.8|1057|1052|1054.8|1049.8|94
1646201100000|2022-03-02 06:05:00|1054.7|1049.7|1055.5|1050.5|1056.5|1051.5|1054.7|1049.7|80
1646201400000|2022-03-02 06:10:00|1055.6|1050.6|1057.8|1052.8|1059.3|1054.3|1055.3|1050.3|79
1646201700000|2022-03-02 06:15:00|1057.9|1052.9|1059.6|1054.6|1059.7|1054.7|1057.6|1052.6|73
1646202000000|2022-03-02 06:20:00|1059.7|1054.7|1057.5|1052.5|1059.7|1054.7|1057.5|1052.5|101
1646202300000|2022-03-02 06:25:00|1057.3|1052.3|1059.1|1054.1|1059.3|1054.3|1057.3|1052.3|58
1646202600000|2022-03-02 06:30:00|1059.2|1054.2|1059|1054|1059.6|1054.6|1058.7|1053.7|46
1646202900000|2022-03-02 06:35:00|1058.9|1053.9|1058.7|1053.7|1059|1054|1057.8|1052.8|43
1646203200000|2022-03-02 06:40:00|1058.8|1053.8|1059.1|1054.1|1059.1|1054.1|1058|1053|62
1646203500000|2022-03-02 06:45:00|1059|1054|1059.2|1054.2|1059.5|1054.5|1058.9|1053.9|51
1646203800000|2022-03-02 06:50:00|1059.1|1054.1|1058.8|1053.8|1059.4|1054.4|1057.7|1052.7|66
1646204100000|2022-03-02 06:55:00|1058.7|1053.7|1058.2|1053.2|1058.8|1053.8|1058|1053|91
1646204400000|2022-03-02 07:00:00|1058.3|1053.3|1057.7|1052.7|1059|1054|1057.5|1052.5|67
1646204700000|2022-03-02 07:05:00|1057.6|1052.6|1057.8|1052.8|1057.8|1052.8|1057|1052|56
1646205000000|2022-03-02 07:10:00|1057.9|1052.9|1060.3|1055.3|1060.4|1055.4|1057.9|1052.9|40
1646205300000|2022-03-02 07:15:00|1060.2|1055.2|1060.4|1055.4|1060.5|1055.5|1059.3|1054.3|59
1646205600000|2022-03-02 07:20:00|1060.3|1055.3|1062.8|1057.8|1062.8|1057.8|1060.2|1055.2|136
1646205900000|2022-03-02 07:25:00|1062.9|1057.9|1061.8|1056.8|1063.1|1058.1|1061.3|1056.3|114
1646206200000|2022-03-02 07:30:00|1061.9|1056.9|1062.7|1057.7|1063.4|1058.4|1061.1|1056.1|111
1646206500000|2022-03-02 07:35:00|1062.6|1057.6|1062.4|1057.4|1062.7|1057.7|1062|1057|83
1646206800000|2022-03-02 07:40:00|1062.5|1057.5|1062.9|1057.9|1064.6|1059.6|1061.9|1056.9|48
1646207100000|2022-03-02 07:45:00|1063|1058|1063.8|1058.8|1064.7|1059.7|1063|1058|102
1646207400000|2022-03-02 07:50:00|1063.9|1058.9|1067.5|1062.5|1067.9|1062.9|1063.9|1058.9|149
1646207700000|2022-03-02 07:55:00|1067.3|1062.3|1065.6|1060.6|1067.4|1062.4|1065.1|1060.1|126
1646208000000|2022-03-02 08:00:00|1065.1|1060.1|1063.4|1058.4|1066.3|1061.3|1063.3|1058.3|230
1646208300000|2022-03-02 08:05:00|1063.5|1058.5|1062.1|1057.1|1064.3|1059.3|1061.5|1056.5|193
1646208600000|2022-03-02 08:10:00|1062|1057|1062.7|1057.7|1063.7|1058.7|1062|1057|127
1646208900000|2022-03-02 08:15:00|1062.8|1057.8|1063.6|1058.6|1064.4|1059.4|1062.4|1057.4|150
1646209200000|2022-03-02 08:20:00|1063.7|1058.7|1063.7|1058.7|1065.4|1060.4|1063.2|1058.2|155
1646209500000|2022-03-02 08:25:00|1064|1059|1060.4|1055.4|1064.2|1059.2|1059.8|1054.8|157
1646209800000|2022-03-02 08:30:00|1060.6|1055.6|1059.4|1054.4|1062|1057|1059.1|1054.1|143
1646210100000|2022-03-02 08:35:00|1059.5|1054.5|1059.7|1054.7|1060|1055|1057.6|1052.6|174
1646210400000|2022-03-02 08:40:00|1059.6|1054.6|1058.2|1053.2|1059.7|1054.7|1057.6|1052.6|115
1646210700000|2022-03-02 08:45:00|1058.1|1053.1|1058.4|1053.4|1058.9|1053.9|1057.8|1052.8|131
1646211000000|2022-03-02 08:50:00|1058.2|1053.2|1058.2|1053.2|1058.9|1053.9|1057.7|1052.7|145
1646211300000|2022-03-02 08:55:00|1058|1053|1060.8|1055.8|1061|1056|1057.8|1052.8|80
1646211600000|2022-03-02 09:00:00|1060.7|1055.7|1060.5|1055.5|1062.5|1057.5|1060.4|1055.4|133
1646211900000|2022-03-02 09:05:00|1060.7|1055.7|1062.6|1057.6|1064.6|1059.6|1060.7|1055.7|143
1646212200000|2022-03-02 09:10:00|1062.5|1057.5|1064.3|1059.3|1066.1|1061.1|1062.5|1057.5|96
1646212500000|2022-03-02 09:15:00|1064.2|1059.2|1064.6|1059.6|1064.9|1059.9|1063|1058|82
1646212800000|2022-03-02 09:20:00|1064.5|1059.5|1063.4|1058.4|1064.8|1059.8|1063.3|1058.3|74
1646213100000|2022-03-02 09:25:00|1063.5|1058.5|1067.3|1062.3|1067.6|1062.6|1063.4|1058.4|113
1646213400000|2022-03-02 09:30:00|1067.2|1062.2|1063.4|1058.4|1070.4|1063|1063.4|1058.4|285
1646213700000|2022-03-02 09:35:00|1063.7|1058.7|1066|1061|1066|1061|1063.2|1058.2|157
1646214000000|2022-03-02 09:40:00|1065.9|1060.9|1068.1|1063.1|1068.1|1063.1|1065.3|1060.3|136
1646214300000|2022-03-02 09:45:00|1068.3|1063.3|1069.5|1064.5|1070.6|1065.6|1068|1063|147
1646214600000|2022-03-02 09:50:00|1069.6|1064.6|1068.1|1063.1|1069.9|1064.9|1067.9|1062.9|150
1646214900000|2022-03-02 09:55:00|1068.2|1063.2|1067.2|1062.2|1068.7|1063.7|1067.2|1062.2|113
1646215200000|2022-03-02 10:00:00|1067.1|1062.1|1067.4|1062.4|1068|1063|1067.1|1062.1|107
1646215500000|2022-03-02 10:05:00|1067.3|1062.3|1067.3|1062.3|1068.1|1063.1|1067.1|1062.1|109
1646215800000|2022-03-02 10:10:00|1067.4|1062.4|1066.4|1061.4|1067.5|1062.5|1065.1|1060.1|99
1646216100000|2022-03-02 10:15:00|1066.5|1061.5|1068.4|1063.4|1069.1|1064.1|1066.1|1061.1|83
1646216400000|2022-03-02 10:20:00|1068.3|1063.3|1069.6|1064.6|1069.6|1064.6|1068.2|1063.2|88
1646216700000|2022-03-02 10:25:00|1069.5|1064.5|1066|1061|1069.9|1064.9|1064.9|1059.9|269
1646217000000|2022-03-02 10:30:00|1066.3|1061.3|1065.9|1060.9|1067.3|1062.3|1065.7|1060.7|182
1646217300000|2022-03-02 10:35:00|1066|1061|1065.5|1060.5|1066.9|1061.9|1064.3|1059.3|146
1646217600000|2022-03-02 10:40:00|1065.4|1060.4|1065.5|1060.5|1066.3|1061.3|1064.4|1059.4|127
1646217900000|2022-03-02 10:45:00|1065.4|1060.4|1063.9|1058.9|1066.2|1061.2|1063.2|1058.2|174
1646218200000|2022-03-02 10:50:00|1064|1059|1063.6|1058.6|1064.3|1059.3|1063.3|1058.3|77
1646218500000|2022-03-02 10:55:00|1063.8|1058.8|1065.6|1060.6|1066|1061|1063.8|1058.8|83
1646218800000|2022-03-02 11:00:00|1065.5|1060.5|1067.6|1062.6|1067.7|1062.7|1065.5|1060.5|153
1646219100000|2022-03-02 11:05:00|1067.7|1062.7|1069.8|1064.8|1070.3|1065.3|1067|1062|194
1646219400000|2022-03-02 11:10:00|1069.9|1064.9|1068.5|1063.5|1070.1|1065.1|1068.2|1063.2|136
1646219700000|2022-03-02 11:15:00|1068.6|1063.6|1066.8|1061.8|1068.8|1063.8|1066.7|1061.7|131
1646220000000|2022-03-02 11:20:00|1066.7|1061.7|1068.6|1063.6|1068.8|1063.8|1066.7|1061.7|92
1646220300000|2022-03-02 11:25:00|1068.5|1063.5|1068.9|1063.9|1069.4|1064.4|1068.5|1063.5|91
1646220600000|2022-03-02 11:30:00|1069|1064|1067.5|1062.5|1069.4|1064.4|1067.5|1062.5|116
1646220900000|2022-03-02 11:35:00|1067.3|1062.3|1067|1062|1067.5|1062.5|1066.5|1061.5|119
1646221200000|2022-03-02 11:40:00|1067.1|1062.1|1067.4|1062.4|1068.8|1063.8|1066.9|1061.9|80
1646221500000|2022-03-02 11:45:00|1067.6|1062.6|1065.9|1060.9|1067.6|1062.6|1065.9|1060.9|111
1646221800000|2022-03-02 11:50:00|1066|1061|1066.6|1061.6|1067.1|1062.1|1065.9|1060.9|109
1646222100000|2022-03-02 11:55:00|1066.7|1061.7|1066.8|1061.8|1067.6|1062.6|1066.3|1061.3|102
1646222400000|2022-03-02 12:00:00|1066.6|1061.6|1067.9|1062.9|1068|1063|1065.9|1060.9|136
1646222700000|2022-03-02 12:05:00|1068|1063|1067.2|1062.2|1068|1063|1066.3|1061.3|118
1646223000000|2022-03-02 12:10:00|1067.3|1062.3|1068.6|1063.6|1068.7|1063.7|1067.2|1062.2|128
1646223300000|2022-03-02 12:15:00|1068.5|1063.5|1066.8|1061.8|1069.6|1064.6|1066.1|1061.1|138
1646223600000|2022-03-02 12:20:00|1066.7|1061.7|1067.7|1062.7|1067.7|1062.7|1066|1061|113
1646223900000|2022-03-02 12:25:00|1067.6|1062.6|1066.1|1061.1|1067.6|1062.6|1065.7|1060.7|91
1646224200000|2022-03-02 12:30:00|1066.2|1061.2|1068.6|1063.6|1068.8|1063.8|1066.1|1061.1|148
1646224500000|2022-03-02 12:35:00|1068.7|1063.7|1068.7|1063.7|1068.9|1063.9|1067.9|1062.9|110
1646224800000|2022-03-02 12:40:00|1068.6|1063.6|1067.2|1062.2|1068.8|1063.8|1066.4|1061.4|117
1646225100000|2022-03-02 12:45:00|1067|1062|1068.1|1063.1|1069.1|1064.1|1066.9|1061.9|73
1646225400000|2022-03-02 12:50:00|1068.2|1063.2|1068.8|1063.8|1069|1064|1068|1063|92
1646225700000|2022-03-02 12:55:00|1068.9|1063.9|1068.5|1063.5|1068.9|1063.9|1067.9|1062.9|92
1646226000000|2022-03-02 13:00:00|1068.4|1063.4|1069.8|1064.8|1071|1066|1067.6|1062.6|281
1646226300000|2022-03-02 13:05:00|1069.6|1064.6|1067.6|1062.6|1070.7|1065.7|1064.6|1059.6|186
1646226600000|2022-03-02 13:10:00|1067.5|1062.5|1066.9|1061.9|1069.5|1064.5|1065.9|1060.9|147
1646226900000|2022-03-02 13:15:00|1066.6|1061.6|1063.6|1058.6|1067.7|1062.7|1062.9|1057.9|181
1646227200000|2022-03-02 13:20:00|1062|1057|1061.8|1056.8|1064.4|1059.4|1060.5|1055.5|327
1646227500000|2022-03-02 13:25:00|1061.4|1056.4|1067.7|1062.7|1068.5|1063.5|1061.4|1056.4|300
1646227800000|2022-03-02 13:30:00|1067.6|1062.6|1070.2|1065.2|1071.6|1066.6|1066.8|1061.8|385
1646228100000|2022-03-02 13:35:00|1070.1|1065.1|1070.7|1065.7|1071|1066|1066.2|1061.2|285
1646228400000|2022-03-02 13:40:00|1070.8|1065.8|1068.9|1063.9|1071.9|1066.9|1068.3|1063.3|229
1646228700000|2022-03-02 13:45:00|1068.8|1063.8|1068.8|1063.8|1070.5|1065.5|1067.5|1062.5|205
1646229000000|2022-03-02 13:50:00|1068.9|1063.9|1069.4|1064.4|1071.1|1066.1|1067.8|1062.8|170
1646229300000|2022-03-02 13:55:00|1069.2|1064.2|1067.8|1062.8|1069.5|1064.5|1067.6|1062.6|197
1646229600000|2022-03-02 14:00:00|1067.7|1062.7|1065.7|1060.7|1067.8|1062.8|1065.1|1060.1|160
1646229900000|2022-03-02 14:05:00|1065.8|1060.8|1063.6|1058.6|1066|1061|1062.9|1057.9|133
1646230200000|2022-03-02 14:10:00|1063.3|1058.3|1064|1059|1064.2|1059.2|1062.6|1057.6|116
1646230500000|2022-03-02 14:15:00|1064.1|1059.1|1061.9|1056.9|1064.2|1059.2|1061|1056|192
1646230800000|2022-03-02 14:20:00|1061.8|1056.8|1062.3|1057.3|1062.9|1057.9|1060.7|1055.7|224
1646231100000|2022-03-02 14:25:00|1062.5|1057.5|1065|1060|1065.2|1060.2|1061.7|1056.7|157
1646231400000|2022-03-02 14:30:00|1064.9|1059.9|1063.3|1058.3|1064.9|1059.9|1061.8|1056.8|263
1646231700000|2022-03-02 14:35:00|1063.2|1058.2|1058.4|1053.4|1063.2|1058.2|1056.8|1051.8|354
1646232000000|2022-03-02 14:40:00|1058.3|1053.3|1059.6|1054.6|1061.7|1056.7|1056.8|1051.8|282
1646232300000|2022-03-02 14:45:00|1059.3|1054.3|1064|1059|1064|1059|1059.1|1054.1|236
1646232600000|2022-03-02 14:50:00|1064.3|1059.3|1062.5|1057.5|1064.8|1059.8|1061|1056|242
1646232900000|2022-03-02 14:55:00|1062.6|1057.6|1066|1061|1066.9|1061.9|1062.5|1057.5|240
1646233200000|2022-03-02 15:00:00|1066.1|1061.1|1064.4|1059.4|1066.1|1061.1|1062.8|1057.8|278
1646233500000|2022-03-02 15:05:00|1064.3|1059.3|1062.2|1057.2|1064.6|1059.6|1061.1|1056.1|229
1646233800000|2022-03-02 15:10:00|1062.1|1057.1|1061|1056|1063.6|1058.6|1060.9|1055.9|277
1646234100000|2022-03-02 15:15:00|1061.1|1056.1|1058.9|1053.9|1061.1|1056.1|1058.2|1053.2|204
1646234400000|2022-03-02 15:20:00|1058.8|1053.8|1058.7|1053.7|1060|1055|1058.3|1053.3|149
1646234700000|2022-03-02 15:25:00|1058.6|1053.6|1061.6|1056.6|1063|1058|1057.6|1052.6|227
1646235000000|2022-03-02 15:30:00|1061.2|1056.2|1056.7|1051.7|1061.6|1056.6|1055.5|1050.5|403
1646235300000|2022-03-02 15:35:00|1056.8|1051.8|1059.9|1054.9|1060|1055|1055.1|1050.1|226
1646235600000|2022-03-02 15:40:00|1060|1055|1058.9|1053.9|1060|1055|1054.8|1049.8|167
1646235900000|2022-03-02 15:45:00|1059.1|1054.1|1056.6|1051.6|1059.2|1054.2|1056.6|1051.6|181
1646236200000|2022-03-02 15:50:00|1056.5|1051.5|1057.8|1052.8|1057.8|1052.8|1055.6|1050.6|171
1646236500000|2022-03-02 15:55:00|1058.1|1053.1|1060.6|1055.6|1060.6|1055.6|1057.2|1052.2|237
1646236800000|2022-03-02 16:00:00|1060.5|1055.5|1062.5|1057.5|1063.9|1058.9|1060.2|1055.2|282
1646237100000|2022-03-02 16:05:00|1062.8|1057.8|1063.6|1058.6|1065.6|1060.6|1062.4|1057.4|261
1646237400000|2022-03-02 16:10:00|1063.5|1058.5|1066.2|1061.2|1067.8|1062.8|1062.6|1057.6|278
1646237700000|2022-03-02 16:15:00|1066.3|1061.3|1066.7|1061.7|1068.1|1063.1|1065.5|1060.5|197
1646238000000|2022-03-02 16:20:00|1066.9|1061.9|1068.6|1063.6|1068.7|1063.7|1066.9|1061.9|220
1646238300000|2022-03-02 16:25:00|1068.7|1063.7|1070.9|1065.9|1073|1068|1068|1063|212
1646238600000|2022-03-02 16:30:00|1071|1066|1068.5|1063.5|1071.5|1066.5|1068.4|1063.4|346
1646238900000|2022-03-02 16:35:00|1068.4|1063.4|1068|1063|1069|1064|1064.4|1059.4|307
1646239200000|2022-03-02 16:40:00|1068.1|1063.1|1066.8|1061.8|1069.7|1064.7|1066|1061|234
1646239500000|2022-03-02 16:45:00|1066.7|1061.7|1066.2|1061.2|1067.5|1062.5|1066.1|1061.1|206
1646239800000|2022-03-02 16:50:00|1066.3|1061.3|1070.5|1065.5|1070.7|1065.7|1066.1|1061.1|210
1646240100000|2022-03-02 16:55:00|1070.4|1065.4|1068.5|1063.5|1071.3|1066.3|1066.9|1061.9|221
1646240400000|2022-03-02 17:00:00|1068|1063|1071.9|1066.9|1072.3|1067.3|1068|1063|188
1646240700000|2022-03-02 17:05:00|1071.8|1066.8|1069.8|1064.8|1072|1067|1069.8|1064.8|252
1646241000000|2022-03-02 17:10:00|1069.7|1064.7|1068.2|1063.2|1070.3|1065.3|1067.6|1062.6|225
1646241300000|2022-03-02 17:15:00|1068.1|1063.1|1069.7|1064.7|1070.4|1065.4|1068.1|1063.1|139
1646241600000|2022-03-02 17:20:00|1069.8|1064.8|1068.9|1063.9|1069.9|1064.9|1068.4|1063.4|219
1646241900000|2022-03-02 17:25:00|1068.8|1063.8|1070.4|1065.4|1070.6|1065.6|1068.8|1063.8|288
1646242200000|2022-03-02 17:30:00|1070.5|1065.5|1071.6|1066.6|1072.1|1067.1|1069.5|1064.5|160
1646242500000|2022-03-02 17:35:00|1071.5|1066.5|1071.2|1066.2|1072.5|1067.5|1071|1066|161
1646242800000|2022-03-02 17:40:00|1071.1|1066.1|1069.7|1064.7|1071.2|1066.2|1069.6|1064.6|158
1646243100000|2022-03-02 17:45:00|1069.8|1064.8|1067.8|1062.8|1070.3|1065.3|1067.7|1062.7|118
1646243400000|2022-03-02 17:50:00|1067.9|1062.9|1067.7|1062.7|1068.2|1063.2|1066.8|1061.8|124
1646243700000|2022-03-02 17:55:00|1067.8|1062.8|1067.8|1062.8|1068|1063|1066.4|1061.4|160
1646244000000|2022-03-02 18:00:00|1067.7|1062.7|1070.8|1065.8|1071.1|1066.1|1067.6|1062.6|280
1646244300000|2022-03-02 18:05:00|1070.7|1065.7|1072|1067|1072.3|1067.3|1070.6|1065.6|104
1646244600000|2022-03-02 18:10:00|1072.1|1067.1|1073.1|1068.1|1073.3|1068.3|1072.1|1067.1|148
1646244900000|2022-03-02 18:15:00|1073.2|1068.2|1073.5|1068.5|1074.1|1069.1|1072.9|1067.9|116
1646245200000|2022-03-02 18:20:00|1073.6|1068.6|1072.8|1067.8|1074|1069|1072.8|1067.8|137
1646245500000|2022-03-02 18:25:00|1072.9|1067.9|1076.2|1071.2|1076.5|1071.5|1072|1067|174
1646245800000|2022-03-02 18:30:00|1076.1|1071.1|1076.4|1071.4|1076.5|1071.5|1074.9|1069.9|121
1646246100000|2022-03-02 18:35:00|1076.5|1071.5|1074.9|1069.9|1076.5|1071.5|1074.6|1069.6|142
1646246400000|2022-03-02 18:40:00|1074.8|1069.8|1074.7|1069.7|1075.2|1070.2|1074.2|1069.2|84
1646246700000|2022-03-02 18:45:00|1074.8|1069.8|1074.8|1069.8|1075|1070|1074.3|1069.3|79
1646247000000|2022-03-02 18:50:00|1074.9|1069.9|1075.8|1070.8|1075.9|1070.9|1074.4|1069.4|170
1646247300000|2022-03-02 18:55:00|1075.9|1070.9|1075.6|1070.6|1076.4|1071.4|1075.5|1070.5|111
1646247600000|2022-03-02 19:00:00|1075.8|1070.8|1077.7|1072.7|1077.9|1072.9|1075.4|1070.4|173
1646247900000|2022-03-02 19:05:00|1077.8|1072.8|1077|1072|1078.3|1073.3|1076.6|1071.6|126
1646248200000|2022-03-02 19:10:00|1077.1|1072.1|1077.9|1072.9|1078.2|1073.2|1076.9|1071.9|81
1646248500000|2022-03-02 19:15:00|1078|1073|1078.2|1073.2|1079.5|1074.5|1077.7|1072.7|86
1646248800000|2022-03-02 19:20:00|1078.1|1073.1|1075.4|1070.4|1078.4|1073.4|1075.4|1070.4|77
1646249100000|2022-03-02 19:25:00|1075.5|1070.5|1077.3|1072.3|1077.4|1072.4|1074.9|1069.9|69
1646249400000|2022-03-02 19:30:00|1077.2|1072.2|1078.6|1073.6|1079.4|1074.4|1076.5|1071.5|138
1646249700000|2022-03-02 19:35:00|1078.7|1073.7|1079.9|1074.9|1080|1075|1078.6|1073.6|105
1646250000000|2022-03-02 19:40:00|1080|1075|1079.3|1074.3|1080|1075|1078.7|1073.7|65
1646250300000|2022-03-02 19:45:00|1078.9|1073.9|1079.4|1074.4|1079.6|1074.6|1078.8|1073.8|98
1646250600000|2022-03-02 19:50:00|1079.5|1074.5|1079.4|1074.4|1080.2|1075.2|1079.2|1074.2|129
1646250900000|2022-03-02 19:55:00|1079.5|1074.5|1078.1|1073.1|1079.7|1074.7|1078|1073|162
1646251200000|2022-03-02 20:00:00|1078|1073|1079.1|1074.1|1079.3|1074.3|1077.9|1072.9|101
1646251500000|2022-03-02 20:05:00|1079.2|1074.2|1081.1|1076.1|1081.1|1076.1|1079.1|1074.1|187
1646251800000|2022-03-02 20:10:00|1081|1076|1079.4|1074.4|1081.3|1076.3|1079.4|1074.4|95
1646252100000|2022-03-02 20:15:00|1079.9|1074.9|1079.8|1074.8|1080.1|1075.1|1078.8|1073.8|118
1646252400000|2022-03-02 20:20:00|1079.7|1074.7|1079.4|1074.4|1080.1|1075.1|1078.8|1073.8|144
1646252700000|2022-03-02 20:25:00|1079.5|1074.5|1079.3|1074.3|1080|1075|1079|1074|149
1646253000000|2022-03-02 20:30:00|1079.4|1074.4|1080.2|1075.2|1080.3|1075.3|1079.2|1074.2|125
1646253300000|2022-03-02 20:35:00|1080.3|1075.3|1079.1|1074.1|1080.6|1075.6|1079|1074|123
1646253600000|2022-03-02 20:40:00|1078.9|1073.9|1079.6|1074.6|1079.9|1074.9|1078.8|1073.8|104
1646253900000|2022-03-02 20:45:00|1079.7|1074.7|1077.9|1072.9|1079.9|1074.9|1077.5|1072.5|82
1646254200000|2022-03-02 20:50:00|1078.1|1073.1|1078.1|1073.1|1078.4|1073.4|1078|1073|79
1646254500000|2022-03-02 20:55:00|1078|1073|1077.4|1072.4|1078.1|1073.1|1077|1072|125
1646254800000|2022-03-02 21:00:00|1077.5|1072.5|1077.3|1072.3|1078.4|1073.4|1077.3|1072.3|85
1646255100000|2022-03-02 21:05:00|1077.8|1072.8|1078|1073|1078.2|1073.2|1077.6|1072.6|31
1646255400000|2022-03-02 21:10:00|1078.4|1073.4|1077.8|1072.8|1078.7|1073.7|1077.8|1072.8|40
1646255700000|2022-03-02 21:15:00|1077.9|1072.9|1078|1073|1078.1|1073.1|1077.8|1072.8|18
1646256000000|2022-03-02 21:20:00|1078.1|1073.1|1077.9|1072.9|1078.2|1073.2|1077.8|1072.8|26
1646256300000|2022-03-02 21:25:00|1077.8|1072.8|1078.2|1073.2|1079.1|1074.1|1077.8|1072.8|82
1646256600000|2022-03-02 21:30:00|1078.1|1073.1|1077.5|1072.5|1078.4|1073.4|1077|1072|36
1646256900000|2022-03-02 21:35:00|1077.6|1072.6|1077.4|1072.4|1077.6|1072.6|1077|1072|28
1646257200000|2022-03-02 21:40:00|1077.5|1072.5|1077.5|1072.5|1077.5|1072.5|1077.2|1072.2|18
1646257500000|2022-03-02 21:45:00|1077.4|1072.4|1077.2|1072.2|1077.9|1072.9|1077.1|1072.1|45
1646257800000|2022-03-02 21:50:00|1077.1|1072.1|1077.6|1072.6|1077.7|1072.7|1077|1072|37
1646258100000|2022-03-02 21:55:00|1077.7|1072.7|1079.7|1068.8|1081.6|1073.1|1077.6|1068.6|41
1646262000000|2022-03-02 23:00:00|1078.9|1070|1076.6|1071.6|1078.9|1072.5|1076.2|1070|49
1646262300000|2022-03-02 23:05:00|1076.5|1071.5|1076.7|1071.7|1077.2|1072.2|1076.4|1071.4|59
1646262600000|2022-03-02 23:10:00|1076.6|1071.6|1077.7|1072.7|1077.7|1072.7|1076.5|1071.5|31
1646262900000|2022-03-02 23:15:00|1077.8|1072.8|1076.9|1071.9|1078.1|1073.1|1076.4|1071.4|39
1646263200000|2022-03-02 23:20:00|1076.8|1071.8|1076.2|1071.2|1076.8|1071.8|1076.2|1071.2|28
1646263500000|2022-03-02 23:25:00|1076.1|1071.1|1076.1|1071.1|1076.2|1071.2|1075.8|1070.8|21
1646263800000|2022-03-02 23:30:00|1076.7|1071.7|1076.9|1071.9|1076.9|1071.9|1076.4|1071.4|38
1646264100000|2022-03-02 23:35:00|1077|1072|1076.9|1071.9|1078.2|1073.2|1076.8|1071.8|46
1646264400000|2022-03-02 23:40:00|1077.4|1072.4|1077.6|1072.6|1078|1073|1077.4|1072.4|33
1646264700000|2022-03-02 23:45:00|1077.8|1072.8|1077.3|1072.3|1077.9|1072.9|1076|1071|36
1646265000000|2022-03-02 23:50:00|1077.4|1072.4|1076.9|1071.9|1077.5|1072.5|1076.8|1071.8|47
1646265300000|2022-03-02 23:55:00|1076.8|1071.8|1075.8|1070.8|1076.9|1071.9|1075.8|1070.8|23
1646265600000|2022-03-03 00:00:00|1075.9|1070.9|1076.4|1071.4|1076.4|1071.4|1075.8|1070.8|59
1646265900000|2022-03-03 00:05:00|1076.3|1071.3|1076.8|1071.8|1076.9|1071.9|1076.1|1071.1|26
1646266200000|2022-03-03 00:10:00|1076.9|1071.9|1076.8|1071.8|1077.2|1072.2|1076.8|1071.8|41
1646266500000|2022-03-03 00:15:00|1076.9|1071.9|1076.7|1071.7|1076.9|1071.9|1076.1|1071.1|41
1646266800000|2022-03-03 00:20:00|1076.5|1071.5|1076.4|1071.4|1076.5|1071.5|1076.3|1071.3|29
1646267100000|2022-03-03 00:25:00|1076.5|1071.5|1076.4|1071.4|1076.5|1071.5|1076|1071|26
1646267400000|2022-03-03 00:30:00|1076.3|1071.3|1075.7|1070.7|1076.4|1071.4|1075.6|1070.6|20
1646267700000|2022-03-03 00:35:00|1075.6|1070.6|1075.8|1070.8|1075.9|1070.9|1075.6|1070.6|27
1646268000000|2022-03-03 00:40:00|1075.7|1070.7|1075.1|1070.1|1076|1071|1074.6|1069.6|21
1646268300000|2022-03-03 00:45:00|1075|1070|1074.9|1069.9|1075.2|1070.2|1074.9|1069.9|59
1646268600000|2022-03-03 00:50:00|1075|1070|1074.5|1069.5|1075.3|1070.3|1074.5|1069.5|26
1646268900000|2022-03-03 00:55:00|1074.4|1069.4|1074.5|1069.5|1074.7|1069.7|1074.2|1069.2|28
1646269200000|2022-03-03 01:00:00|1074.2|1069.2|1072.3|1067.3|1074.5|1069.5|1071.8|1066.8|367
1646269500000|2022-03-03 01:05:00|1072.2|1067.2|1071.3|1066.3|1073.2|1068.2|1071.3|1066.3|348
1646269800000|2022-03-03 01:10:00|1071.4|1066.4|1071.7|1066.7|1072.4|1067.4|1071.2|1066.2|90
1646270100000|2022-03-03 01:15:00|1071.8|1066.8|1072.1|1067.1|1072.4|1067.4|1071.6|1066.6|79
1646270400000|2022-03-03 01:20:00|1072.2|1067.2|1071.6|1066.6|1072.3|1067.3|1071.4|1066.4|72
1646270700000|2022-03-03 01:25:00|1071.5|1066.5|1072.3|1067.3|1072.5|1067.5|1071.5|1066.5|67
1646271000000|2022-03-03 01:30:00|1072.5|1067.5|1074|1069|1074.2|1069.2|1072.5|1067.5|71
1646271300000|2022-03-03 01:35:00|1074.1|1069.1|1076.1|1071.1|1077.2|1072.2|1074|1069|80
1646271600000|2022-03-03 01:40:00|1076.2|1071.2|1077.3|1072.3|1077.5|1072.5|1075.8|1070.8|32
1646271900000|2022-03-03 01:45:00|1077.2|1072.2|1077.3|1072.3|1077.3|1072.3|1076.4|1071.4|66
1646272200000|2022-03-03 01:50:00|1077.4|1072.4|1077.5|1072.5|1077.9|1072.9|1077.3|1072.3|92
1646272500000|2022-03-03 01:55:00|1077.4|1072.4|1075.2|1070.2|1077.8|1072.8|1075.1|1070.1|64
1646272800000|2022-03-03 02:00:00|1075.3|1070.3|1075|1070|1076.1|1071.1|1074.8|1069.8|60
1646273100000|2022-03-03 02:05:00|1074.9|1069.9|1074.6|1069.6|1075.2|1070.2|1074.5|1069.5|64
1646273400000|2022-03-03 02:10:00|1074.5|1069.5|1074.7|1069.7|1075.4|1070.4|1073.4|1068.4|29
1646273700000|2022-03-03 02:15:00|1075.2|1070.2|1074.7|1069.7|1075.3|1070.3|1074.5|1069.5|45
1646274000000|2022-03-03 02:20:00|1074.8|1069.8|1074.9|1069.9|1075|1070|1074.4|1069.4|25
1646274300000|2022-03-03 02:25:00|1075|1070|1075.8|1070.8|1075.8|1070.8|1075|1070|58
1646274600000|2022-03-03 02:30:00|1075.7|1070.7|1076.8|1071.8|1077|1072|1075.7|1070.7|66
1646274900000|2022-03-03 02:35:00|1076.9|1071.9|1077.2|1072.2|1077.4|1072.4|1076.9|1071.9|18
1646275200000|2022-03-03 02:40:00|1077.1|1072.1|1077.4|1072.4|1077.4|1072.4|1077.1|1072.1|31
1646275500000|2022-03-03 02:45:00|1077.3|1072.3|1077.9|1072.9|1078.1|1073.1|1077.3|1072.3|94
1646275800000|2022-03-03 02:50:00|1078|1073|1078|1073|1078.1|1073.1|1077.6|1072.6|30
1646276100000|2022-03-03 02:55:00|1077.9|1072.9|1077.9|1072.9|1078|1073|1077.7|1072.7|42
1646276400000|2022-03-03 03:00:00|1077.8|1072.8|1077.6|1072.6|1077.8|1072.8|1077.4|1072.4|15
1646276700000|2022-03-03 03:05:00|1077.5|1072.5|1077.5|1072.5|1077.8|1072.8|1077.4|1072.4|40
1646277000000|2022-03-03 03:10:00|1077.4|1072.4|1077|1072|1077.5|1072.5|1076.7|1071.7|25
1646277300000|2022-03-03 03:15:00|1076.9|1071.9|1077.1|1072.1|1077.1|1072.1|1076.8|1071.8|25
1646277600000|2022-03-03 03:20:00|1077|1072|1077.9|1072.9|1078|1073|1077|1072|44
1646277900000|2022-03-03 03:25:00|1078|1073|1077.7|1072.7|1078.1|1073.1|1077.6|1072.6|30
1646278200000|2022-03-03 03:30:00|1077.6|1072.6|1077.2|1072.2|1077.8|1072.8|1077|1072|49
1646278500000|2022-03-03 03:35:00|1077|1072|1077.3|1072.3|1077.5|1072.5|1076.7|1071.7|33
1646278800000|2022-03-03 03:40:00|1077.4|1072.4|1077.2|1072.2|1077.4|1072.4|1077.1|1072.1|23
1646279100000|2022-03-03 03:45:00|1077.3|1072.3|1076.5|1071.5|1077.3|1072.3|1076.3|1071.3|39
1646279400000|2022-03-03 03:50:00|1076.6|1071.6|1076.2|1071.2|1076.6|1071.6|1076.1|1071.1|44
1646279700000|2022-03-03 03:55:00|1076.3|1071.3|1076.2|1071.2|1076.4|1071.4|1076.1|1071.1|15
1646280000000|2022-03-03 04:00:00|1076.4|1071.4|1076.5|1071.5|1076.5|1071.5|1076.3|1071.3|20
1646280300000|2022-03-03 04:05:00|1076.4|1071.4|1077.9|1072.9|1078|1073|1076.4|1071.4|49
1646280600000|2022-03-03 04:10:00|1077.8|1072.8|1078|1073|1078.3|1073.3|1077.7|1072.7|45
1646280900000|2022-03-03 04:15:00|1078.1|1073.1|1078.5|1073.5|1079|1074|1078.1|1073.1|46
1646281200000|2022-03-03 04:20:00|1078.6|1073.6|1078.8|1073.8|1078.9|1073.9|1078.5|1073.5|43
1646281500000|2022-03-03 04:25:00|1078.9|1073.9|1077.7|1072.7|1078.9|1073.9|1076.9|1071.9|37
1646281800000|2022-03-03 04:30:00|1077.8|1072.8|1078.5|1073.5|1078.5|1073.5|1077.8|1072.8|15
1646282100000|2022-03-03 04:35:00|1078.9|1073.9|1078|1073|1078.9|1073.9|1078|1073|19
1646282400000|2022-03-03 04:40:00|1078.1|1073.1|1077.8|1072.8|1078.2|1073.2|1077.7|1072.7|39
1646282700000|2022-03-03 04:45:00|1077.7|1072.7|1078.2|1073.2|1078.2|1073.2|1077.6|1072.6|30
1646283000000|2022-03-03 04:50:00|1078.3|1073.3|1078|1073|1078.4|1073.4|1077.9|1072.9|31
1646283300000|2022-03-03 04:55:00|1078.1|1073.1|1077.8|1072.8|1078.2|1073.2|1077.8|1072.8|26
1646283600000|2022-03-03 05:00:00|1077.9|1072.9|1078.4|1073.4|1078.4|1073.4|1077.6|1072.6|36
1646283900000|2022-03-03 05:05:00|1078.3|1073.3|1077.6|1072.6|1078.4|1073.4|1077.6|1072.6|30
1646284200000|2022-03-03 05:10:00|1077.7|1072.7|1077.2|1072.2|1077.9|1072.9|1077.2|1072.2|19
1646284500000|2022-03-03 05:15:00|1077.3|1072.3|1078.8|1073.8|1078.8|1073.8|1077.2|1072.2|49
1646284800000|2022-03-03 05:20:00|1078.7|1073.7|1078.5|1073.5|1078.8|1073.8|1078.3|1073.3|36
1646285100000|2022-03-03 05:25:00|1078.4|1073.4|1078.3|1073.3|1078.4|1073.4|1078|1073|54
1646285400000|2022-03-03 05:30:00|1078.2|1073.2|1080.9|1075.9|1082.1|1077.1|1078.2|1073.2|56
1646285700000|2022-03-03 05:35:00|1081|1076|1081.5|1076.5|1081.6|1076.6|1081|1076|21
1646286000000|2022-03-03 05:40:00|1081.6|1076.6|1082.3|1077.3|1082.4|1077.4|1081.5|1076.5|30
1646286300000|2022-03-03 05:45:00|1082.2|1077.2|1081.6|1076.6|1082.5|1077.5|1081.6|1076.6|30
1646286600000|2022-03-03 05:50:00|1081.5|1076.5|1081.3|1076.3|1081.7|1076.7|1081.2|1076.2|54
1646286900000|2022-03-03 05:55:00|1081.5|1076.5|1080.1|1075.1|1081.5|1076.5|1080|1075|33
1646287200000|2022-03-03 06:00:00|1080|1075|1081.5|1076.5|1081.5|1076.5|1079.9|1074.9|47
1646287500000|2022-03-03 06:05:00|1081.6|1076.6|1080.6|1075.6|1081.7|1076.7|1080.5|1075.5|37
1646287800000|2022-03-03 06:10:00|1080.5|1075.5|1081.5|1076.5|1081.7|1076.7|1080.5|1075.5|12
1646288100000|2022-03-03 06:15:00|1081.6|1076.6|1082.3|1077.3|1082.5|1077.5|1081.5|1076.5|87
1646288400000|2022-03-03 06:20:00|1082.4|1077.4|1083.5|1078.5|1084|1079|1082.1|1077.1|77
1646288700000|2022-03-03 06:25:00|1083.4|1078.4|1083|1078|1083.5|1078.5|1082.8|1077.8|70
1646289000000|2022-03-03 06:30:00|1082.9|1077.9|1083.2|1078.2|1083.2|1078.2|1082.6|1077.6|45
1646289300000|2022-03-03 06:35:00|1083.3|1078.3|1084|1079|1084.6|1079.6|1083.3|1078.3|39
1646289600000|2022-03-03 06:40:00|1084.1|1079.1|1085|1080|1085.5|1080.5|1084.1|1079.1|77
1646289900000|2022-03-03 06:45:00|1084.9|1079.9|1085.5|1080.5|1086.3|1081.3|1084.8|1079.8|121
1646290200000|2022-03-03 06:50:00|1085.4|1080.4|1087.4|1082.4|1087.5|1082.5|1085.4|1080.4|97
1646290500000|2022-03-03 06:55:00|1087.5|1082.5|1087.2|1082.2|1087.7|1082.7|1086.7|1081.7|61
1646290800000|2022-03-03 07:00:00|1087.3|1082.3|1088.6|1083.6|1089.1|1084.1|1087.2|1082.2|97
1646291100000|2022-03-03 07:05:00|1088.5|1083.5|1089.2|1084.2|1089.3|1084.3|1088.5|1083.5|82
1646291400000|2022-03-03 07:10:00|1089.6|1084.6|1091|1086|1092|1087|1089.3|1084.3|79
1646291700000|2022-03-03 07:15:00|1091.1|1086.1|1090.9|1085.9|1091.7|1086.7|1087.4|1082.4|168
1646292000000|2022-03-03 07:20:00|1091|1086|1089.9|1084.9|1091|1086|1089.4|1084.4|84
1646292300000|2022-03-03 07:25:00|1090|1085|1089|1084|1090.7|1085.7|1089|1084|111
1646292600000|2022-03-03 07:30:00|1088.9|1083.9|1088.6|1083.6|1089.1|1084.1|1087.2|1082.2|128
1646292900000|2022-03-03 07:35:00|1088.5|1083.5|1089.2|1084.2|1090|1085|1088.5|1083.5|52
1646293200000|2022-03-03 07:40:00|1089.1|1084.1|1089.2|1084.2|1090|1085|1088|1083|64
1646293500000|2022-03-03 07:45:00|1089.1|1084.1|1088.8|1083.8|1089.2|1084.2|1087.5|1082.5|42
1646293800000|2022-03-03 07:50:00|1088.9|1083.9|1091|1086|1091.1|1086.1|1088.7|1083.7|107
1646294100000|2022-03-03 07:55:00|1090.9|1085.9|1089.5|1084.5|1091.2|1086.2|1089.3|1084.3|117
1646294400000|2022-03-03 08:00:00|1089.6|1084.6|1089.6|1084.6|1091.1|1086.1|1088.7|1083.7|157
1646294700000|2022-03-03 08:05:00|1089.5|1084.5|1087.7|1082.7|1090.5|1085.5|1087.5|1082.5|113
1646295000000|2022-03-03 08:10:00|1087.6|1082.6|1084.6|1079.6|1087.7|1082.7|1083|1078|151
1646295300000|2022-03-03 08:15:00|1084.5|1079.5|1088|1083|1088.6|1083.6|1084.3|1079.3|190
1646295600000|2022-03-03 08:20:00|1088.2|1083.2|1090.7|1085.7|1090.9|1085.9|1088.1|1083.1|147
1646295900000|2022-03-03 08:25:00|1090.6|1085.6|1091.4|1086.4|1092.5|1087.5|1090|1085|139
1646296200000|2022-03-03 08:30:00|1092.1|1087.1|1093|1088|1093.3|1088.3|1090.8|1085.8|116
1646296500000|2022-03-03 08:35:00|1092.9|1087.9|1093.2|1088.2|1093.6|1088.6|1091.9|1086.9|61
1646296800000|2022-03-03 08:40:00|1093.1|1088.1|1091.4|1086.4|1093.9|1088.9|1091.3|1086.3|56
1646297100000|2022-03-03 08:45:00|1091.5|1086.5|1092.3|1087.3|1092.3|1087.3|1091.4|1086.4|104
1646297400000|2022-03-03 08:50:00|1092.4|1087.4|1092.9|1087.9|1093.1|1088.1|1092|1087|61
1646297700000|2022-03-03 08:55:00|1093|1088|1093.8|1088.8|1094.4|1089.4|1092.5|1087.5|103
1646298000000|2022-03-03 09:00:00|1093.9|1088.9|1090.8|1085.8|1093.9|1088.9|1090.2|1085.2|154
1646298300000|2022-03-03 09:05:00|1091.2|1086.2|1090.8|1085.8|1091.3|1086.3|1089.8|1084.8|90
1646298600000|2022-03-03 09:10:00|1090.6|1085.6|1093.6|1088.6|1093.6|1088.6|1090.6|1085.6|140
1646298900000|2022-03-03 09:15:00|1093.7|1088.7|1091.4|1086.4|1093.7|1088.7|1090.6|1085.6|86
1646299200000|2022-03-03 09:20:00|1091.3|1086.3|1091.3|1086.3|1092.7|1087.7|1090.9|1085.9|128
1646299500000|2022-03-03 09:25:00|1091.2|1086.2|1088.4|1083.4|1091.2|1086.2|1088|1083|114
1646299800000|2022-03-03 09:30:00|1088.3|1083.3|1090.1|1085.1|1090.2|1085.2|1088.3|1083.3|127
1646300100000|2022-03-03 09:35:00|1090.2|1085.2|1090.9|1085.9|1092.4|1087.4|1090.2|1085.2|127
1646300400000|2022-03-03 09:40:00|1091|1086|1091.3|1086.3|1092.2|1087.2|1091|1086|81
1646300700000|2022-03-03 09:45:00|1091.4|1086.4|1090.3|1085.3|1091.5|1086.5|1089.6|1084.6|117
1646301000000|2022-03-03 09:50:00|1090.4|1085.4|1089.2|1084.2|1091.2|1086.2|1089.1|1084.1|101
1646301300000|2022-03-03 09:55:00|1089|1084|1089.1|1084.1|1089.5|1084.5|1088.7|1083.7|79
1646301600000|2022-03-03 10:00:00|1089.3|1084.3|1093.5|1088.5|1095.1|1090.1|1089.3|1084.3|143
1646301900000|2022-03-03 10:05:00|1093.4|1088.4|1093.8|1088.8|1094.8|1089.8|1092.8|1087.8|137
1646302200000|2022-03-03 10:10:00|1094|1089|1095.4|1090.4|1096.2|1091.2|1093.9|1088.9|88
1646302500000|2022-03-03 10:15:00|1095.6|1090.6|1094.3|1089.3|1096.2|1091.2|1094.1|1089.1|112
1646302800000|2022-03-03 10:20:00|1094.2|1089.2|1095.6|1090.6|1096.7|1091.7|1094.2|1089.2|84
1646303100000|2022-03-03 10:25:00|1095.5|1090.5|1094.7|1089.7|1095.9|1090.9|1093.9|1088.9|103
1646303400000|2022-03-03 10:30:00|1094.9|1089.9|1097.1|1092.1|1098|1093|1094.6|1089.6|117
1646303700000|2022-03-03 10:35:00|1096.9|1091.9|1096|1091|1096.9|1091.9|1095.3|1090.3|87
1646304000000|2022-03-03 10:40:00|1096.1|1091.1|1096.1|1091.1|1096.3|1091.3|1095.3|1090.3|88
1646304300000|2022-03-03 10:45:00|1096|1091|1094|1089|1096.2|1091.2|1093.7|1088.7|81
1646304600000|2022-03-03 10:50:00|1093.9|1088.9|1094.5|1089.5|1094.6|1089.6|1093.9|1088.9|82
1646304900000|2022-03-03 10:55:00|1094.6|1089.6|1093|1088|1094.6|1089.6|1092.8|1087.8|80
1646305200000|2022-03-03 11:00:00|1093.3|1088.3|1094.7|1089.7|1094.8|1089.8|1093.1|1088.1|116
1646305500000|2022-03-03 11:05:00|1094.8|1089.8|1093.8|1088.8|1094.9|1089.9|1092.6|1087.6|71
1646305800000|2022-03-03 11:10:00|1093.5|1088.5|1094.7|1089.7|1094.9|1089.9|1093.4|1088.4|143
1646306100000|2022-03-03 11:15:00|1094.8|1089.8|1093|1088|1095.3|1090.3|1093|1088|106
1646306400000|2022-03-03 11:20:00|1093.1|1088.1|1089.5|1084.5|1093.1|1088.1|1088.7|1083.7|81
1646306700000|2022-03-03 11:25:00|1089.6|1084.6|1090|1085|1090.5|1085.5|1089.6|1084.6|41
1646307000000|2022-03-03 11:30:00|1090.1|1085.1|1092.8|1087.8|1093.2|1088.2|1090|1085|232
1646307300000|2022-03-03 11:35:00|1092.7|1087.7|1092.8|1087.8|1093.4|1088.4|1092.2|1087.2|284
1646307600000|2022-03-03 11:40:00|1092.7|1087.7|1091.7|1086.7|1093.8|1088.8|1090.8|1085.8|176
1646307900000|2022-03-03 11:45:00|1091.6|1086.6|1091.7|1086.7|1092.3|1087.3|1090.7|1085.7|96
1646308200000|2022-03-03 11:50:00|1091.6|1086.6|1092.1|1087.1|1092.5|1087.5|1090.9|1085.9|94
1646308500000|2022-03-03 11:55:00|1092.2|1087.2|1091.7|1086.7|1092.6|1087.6|1091.4|1086.4|110
1646308800000|2022-03-03 12:00:00|1091.8|1086.8|1092.6|1087.6|1094.4|1089.4|1091.7|1086.7|166
1646309100000|2022-03-03 12:05:00|1092.5|1087.5|1093.7|1088.7|1093.9|1088.9|1092.4|1087.4|172
1646309400000|2022-03-03 12:10:00|1093.6|1088.6|1094|1089|1094.1|1089.1|1092.6|1087.6|99
1646309700000|2022-03-03 12:15:00|1094.1|1089.1|1096|1091|1096|1091|1093|1088|111
1646310000000|2022-03-03 12:20:00|1096.1|1091.1|1096|1091|1097.3|1092.3|1095.5|1090.5|163
1646310300000|2022-03-03 12:25:00|1095.9|1090.9|1096.5|1091.5|1097.5|1092.5|1095.8|1090.8|111
1646310600000|2022-03-03 12:30:00|1096.6|1091.6|1097.1|1092.1|1097.9|1092.9|1095.5|1090.5|103
1646310900000|2022-03-03 12:35:00|1097.2|1092.2|1095.9|1090.9|1097.6|1092.6|1095.6|1090.6|136
1646311200000|2022-03-03 12:40:00|1095.8|1090.8|1094.5|1089.5|1095.9|1090.9|1094|1089|90
1646311500000|2022-03-03 12:45:00|1094.4|1089.4|1095|1090|1095|1090|1094|1089|63
1646311800000|2022-03-03 12:50:00|1095.1|1090.1|1094.4|1089.4|1095.6|1090.6|1094.2|1089.2|108
1646312100000|2022-03-03 12:55:00|1094.3|1089.3|1095.7|1090.7|1095.7|1090.7|1093.9|1088.9|170
1646312400000|2022-03-03 13:00:00|1095.8|1090.8|1094.1|1089.1|1097.4|1092.4|1093.6|1088.6|286
1646312700000|2022-03-03 13:05:00|1094|1089|1097.6|1092.6|1097.7|1092.7|1092.6|1087.6|269
1646313000000|2022-03-03 13:10:00|1097.7|1092.7|1097.4|1092.4|1097.8|1092.8|1096.2|1091.2|171
1646313300000|2022-03-03 13:15:00|1097.6|1092.6|1096.8|1091.8|1097.8|1092.8|1096.5|1091.5|174
1646313600000|2022-03-03 13:20:00|1096.4|1091.4|1096.7|1091.7|1097.7|1092.7|1094.8|1089.8|203
1646313900000|2022-03-03 13:25:00|1096.6|1091.6|1095.6|1090.6|1097.3|1092.3|1095.6|1090.6|139
1646314200000|2022-03-03 13:30:00|1095.2|1090.2|1096.7|1091.7|1097.1|1092.1|1094.6|1089.6|236
1646314500000|2022-03-03 13:35:00|1096.6|1091.6|1096.2|1091.2|1097.2|1092.2|1095.5|1090.5|211
1646314800000|2022-03-03 13:40:00|1095.9|1090.9|1095.6|1090.6|1096.1|1091.1|1092.8|1087.8|204
1646315100000|2022-03-03 13:45:00|1095.8|1090.8|1095.2|1090.2|1096.1|1091.1|1092.8|1087.8|150
1646315400000|2022-03-03 13:50:00|1095.3|1090.3|1095.6|1090.6|1096|1091|1094.3|1089.3|245
1646315700000|2022-03-03 13:55:00|1095.7|1090.7|1087.6|1082.6|1096.1|1091.1|1086.4|1081.4|302
1646316000000|2022-03-03 14:00:00|1087.9|1082.9|1088.6|1083.6|1091.8|1086.8|1087.5|1082.5|260
1646316300000|2022-03-03 14:05:00|1088.7|1083.7|1089.4|1084.4|1090.7|1085.7|1088.5|1083.5|216
1646316600000|2022-03-03 14:10:00|1089.3|1084.3|1090.3|1085.3|1092|1087|1089|1084|177
1646316900000|2022-03-03 14:15:00|1090.1|1085.1|1090.6|1085.6|1091.3|1086.3|1089.3|1084.3|187
1646317200000|2022-03-03 14:20:00|1090.5|1085.5|1089.7|1084.7|1090.6|1085.6|1087.9|1082.9|161
1646317500000|2022-03-03 14:25:00|1091.1|1086.1|1084.8|1079.8|1091.3|1086.3|1084.8|1079.8|157
1646317800000|2022-03-03 14:30:00|1084.9|1079.9|1085.4|1080.4|1086.2|1081.2|1083.5|1078.5|322
1646318100000|2022-03-03 14:35:00|1085.5|1080.5|1083|1078|1086.3|1081.3|1081.7|1076.7|282
1646318400000|2022-03-03 14:40:00|1082.9|1077.9|1081.5|1076.5|1084.6|1079.6|1079.6|1074.6|263
1646318700000|2022-03-03 14:45:00|1081.2|1076.2|1081.3|1076.3|1083.1|1078.1|1078.1|1073.1|290
1646319000000|2022-03-03 14:50:00|1081.2|1076.2|1083.6|1078.6|1084.6|1079.6|1080.6|1075.6|311
1646319300000|2022-03-03 14:55:00|1083.5|1078.5|1083|1078|1085.7|1080.7|1082.3|1077.3|244
1646319600000|2022-03-03 15:00:00|1083.2|1078.2|1086|1081|1087.5|1082.5|1083.1|1078.1|359
1646319900000|2022-03-03 15:05:00|1085.9|1080.9|1088.3|1083.3|1091|1086|1085.5|1080.5|277
1646320200000|2022-03-03 15:10:00|1088.4|1083.4|1088.6|1083.6|1089|1084|1086.9|1081.9|192
1646320500000|2022-03-03 15:15:00|1088.4|1083.4|1087.4|1082.4|1088.7|1083.7|1086.7|1081.7|217
1646320800000|2022-03-03 15:20:00|1087.3|1082.3|1088.5|1083.5|1089.2|1084.2|1087.2|1082.2|174
1646321100000|2022-03-03 15:25:00|1088.6|1083.6|1085|1080|1088.7|1083.7|1084.5|1079.5|245
1646321400000|2022-03-03 15:30:00|1084.6|1079.6|1082.6|1077.6|1087.7|1082.7|1082.4|1077.4|249
1646321700000|2022-03-03 15:35:00|1082.7|1077.7|1080.3|1075.3|1082.9|1077.9|1078.9|1073.9|269
1646322000000|2022-03-03 15:40:00|1080.1|1075.1|1079.2|1074.2|1080.6|1075.6|1077.9|1072.9|231
1646322300000|2022-03-03 15:45:00|1079.1|1074.1|1082.4|1077.4|1082.7|1077.7|1078.2|1073.2|190
1646322600000|2022-03-03 15:50:00|1082.5|1077.5|1078.4|1073.4|1082.7|1077.7|1076.8|1071.8|171
1646322900000|2022-03-03 15:55:00|1078.2|1073.2|1080|1075|1080.5|1075.5|1078.1|1073.1|158
1646323200000|2022-03-03 16:00:00|1080.2|1075.2|1081|1076|1082.1|1077.1|1078.9|1073.9|200
1646323500000|2022-03-03 16:05:00|1081.1|1076.1|1078.8|1073.8|1081.2|1076.2|1078.4|1073.4|212
1646323800000|2022-03-03 16:10:00|1078.7|1073.7|1079.4|1074.4|1079.6|1074.6|1077.1|1072.1|264
1646324100000|2022-03-03 16:15:00|1079.2|1074.2|1080.6|1075.6|1081.1|1076.1|1078.3|1073.3|178
1646324400000|2022-03-03 16:20:00|1080.5|1075.5|1080.6|1075.6|1080.9|1075.9|1077.3|1072.3|207
1646324700000|2022-03-03 16:25:00|1080.8|1075.8|1080.7|1075.7|1080.8|1075.8|1078.7|1073.7|146
1646325000000|2022-03-03 16:30:00|1080.8|1075.8|1083.5|1078.5|1083.6|1078.6|1080.3|1075.3|171
1646325300000|2022-03-03 16:35:00|1083.6|1078.6|1084.2|1079.2|1085.3|1080.3|1082.7|1077.7|243
1646325600000|2022-03-03 16:40:00|1084.1|1079.1|1085.2|1080.2|1086.4|1081.4|1083.1|1078.1|202
1646325900000|2022-03-03 16:45:00|1085.1|1080.1|1086.3|1081.3|1086.6|1081.6|1085|1080|145
1646326200000|2022-03-03 16:50:00|1086.2|1081.2|1085.2|1080.2|1086.2|1081.2|1085|1080|174
1646326500000|2022-03-03 16:55:00|1085.3|1080.3|1084.1|1079.1|1085.3|1080.3|1082.6|1077.6|176
1646326800000|2022-03-03 17:00:00|1084.2|1079.2|1085|1080|1085.5|1080.5|1083.9|1078.9|169
1646327100000|2022-03-03 17:05:00|1084.9|1079.9|1086|1081|1086|1081|1083|1078|175
1646327400000|2022-03-03 17:10:00|1085.9|1080.9|1085.7|1080.7|1086.1|1081.1|1084.7|1079.7|140
1646327700000|2022-03-03 17:15:00|1085.9|1080.9|1085.2|1080.2|1086.1|1081.1|1085.1|1080.1|97
1646328000000|2022-03-03 17:20:00|1084.9|1079.9|1083.6|1078.6|1085|1080|1083.2|1078.2|120
1646328300000|2022-03-03 17:25:00|1083.5|1078.5|1080.4|1075.4|1083.6|1078.6|1079.3|1074.3|135
1646328600000|2022-03-03 17:30:00|1080.8|1075.8|1083.5|1078.5|1084.7|1079.7|1080.2|1075.2|313
1646328900000|2022-03-03 17:35:00|1083.4|1078.4|1080.6|1075.6|1083.6|1078.6|1080.5|1075.5|247
1646329200000|2022-03-03 17:40:00|1080.7|1075.7|1081|1076|1081.5|1076.5|1079.7|1074.7|264
1646329500000|2022-03-03 17:45:00|1081.3|1076.3|1079.9|1074.9|1082.2|1077.2|1079.6|1074.6|207
1646329800000|2022-03-03 17:50:00|1080|1075|1080.9|1075.9|1081.3|1076.3|1078|1073|195
1646330100000|2022-03-03 17:55:00|1080.5|1075.5|1082.2|1077.2|1083.4|1078.4|1080.2|1075.2|188
1646330400000|2022-03-03 18:00:00|1082.6|1077.6|1084.2|1079.2|1084.4|1079.4|1081.6|1076.6|278
1646330700000|2022-03-03 18:05:00|1084.1|1079.1|1083.6|1078.6|1084.1|1079.1|1082.8|1077.8|159
1646331000000|2022-03-03 18:10:00|1083.5|1078.5|1084.9|1079.9|1085.4|1080.4|1082.7|1077.7|146
1646331300000|2022-03-03 18:15:00|1084.8|1079.8|1083.9|1078.9|1085.2|1080.2|1083.9|1078.9|158
1646331600000|2022-03-03 18:20:00|1083.8|1078.8|1084.4|1079.4|1084.5|1079.5|1082.7|1077.7|119
1646331900000|2022-03-03 18:25:00|1084.3|1079.3|1083.2|1078.2|1084.4|1079.4|1082.3|1077.3|159
1646332200000|2022-03-03 18:30:00|1083|1078|1082.6|1077.6|1083.2|1078.2|1082.3|1077.3|138
1646332500000|2022-03-03 18:35:00|1082.7|1077.7|1082.4|1077.4|1083.1|1078.1|1082.2|1077.2|82
1646332800000|2022-03-03 18:40:00|1082.5|1077.5|1081.6|1076.6|1082.9|1077.9|1081.5|1076.5|104
1646333100000|2022-03-03 18:45:00|1081.5|1076.5|1082.7|1077.7|1082.7|1077.7|1080.9|1075.9|106
1646333400000|2022-03-03 18:50:00|1082.8|1077.8|1082.3|1077.3|1083.4|1078.4|1082.1|1077.1|98
1646333700000|2022-03-03 18:55:00|1082.2|1077.2|1082.2|1077.2|1082.6|1077.6|1081.6|1076.6|133
1646334000000|2022-03-03 19:00:00|1082.1|1077.1|1083.3|1078.3|1083.5|1078.5|1082|1077|85
1646334300000|2022-03-03 19:05:00|1082.9|1077.9|1081.7|1076.7|1082.9|1077.9|1081.6|1076.6|73
1646334600000|2022-03-03 19:10:00|1081.8|1076.8|1082.7|1077.7|1082.9|1077.9|1081.2|1076.2|116
1646334900000|2022-03-03 19:15:00|1082.8|1077.8|1082.3|1077.3|1083|1078|1082.2|1077.2|89
1646335200000|2022-03-03 19:20:00|1082.2|1077.2|1080.3|1075.3|1082.3|1077.3|1079.9|1074.9|95
1646335500000|2022-03-03 19:25:00|1080.4|1075.4|1080.5|1075.5|1081.3|1076.3|1080.2|1075.2|95
1646335800000|2022-03-03 19:30:00|1080.4|1075.4|1081.4|1076.4|1082.2|1077.2|1080.1|1075.1|116
1646336100000|2022-03-03 19:35:00|1081.3|1076.3|1080.9|1075.9|1081.4|1076.4|1080.5|1075.5|92
1646336400000|2022-03-03 19:40:00|1081|1076|1081.2|1076.2|1082.3|1077.3|1081|1076|89
1646336700000|2022-03-03 19:45:00|1081.1|1076.1|1080.2|1075.2|1081.2|1076.2|1080.2|1075.2|85
1646337000000|2022-03-03 19:50:00|1080.3|1075.3|1080|1075|1080.5|1075.5|1079.4|1074.4|77
1646337300000|2022-03-03 19:55:00|1080.1|1075.1|1080.6|1075.6|1080.8|1075.8|1079.6|1074.6|106
1646337600000|2022-03-03 20:00:00|1080.5|1075.5|1081.1|1076.1|1081.1|1076.1|1079.8|1074.8|141
1646337900000|2022-03-03 20:05:00|1081.2|1076.2|1081.2|1076.2|1081.5|1076.5|1080.5|1075.5|132
1646338200000|2022-03-03 20:10:00|1081.3|1076.3|1080.8|1075.8|1081.4|1076.4|1080.4|1075.4|120
1646338500000|2022-03-03 20:15:00|1080.9|1075.9|1082.7|1077.7|1083.2|1078.2|1080.8|1075.8|159
1646338800000|2022-03-03 20:20:00|1082.8|1077.8|1083|1078|1083|1078|1082|1077|54
1646339100000|2022-03-03 20:25:00|1083.1|1078.1|1083.8|1078.8|1084.9|1079.9|1083.1|1078.1|108
1646339400000|2022-03-03 20:30:00|1084|1079|1084.2|1079.2|1084.3|1079.3|1083.5|1078.5|125
1646339700000|2022-03-03 20:35:00|1084.1|1079.1|1084.9|1079.9|1084.9|1079.9|1084.1|1079.1|98
1646340000000|2022-03-03 20:40:00|1084.8|1079.8|1084.1|1079.1|1085.2|1080.2|1084.1|1079.1|84
1646340300000|2022-03-03 20:45:00|1083.8|1078.8|1083.7|1078.7|1084.3|1079.3|1083.4|1078.4|117
1646340600000|2022-03-03 20:50:00|1083.6|1078.6|1084.8|1079.8|1085.2|1080.2|1083.4|1078.4|116
1646340900000|2022-03-03 20:55:00|1084.9|1079.9|1084.7|1079.7|1084.9|1079.9|1084.1|1079.1|141
1646341200000|2022-03-03 21:00:00|1084.8|1079.8|1086.3|1081.3|1086.3|1081.3|1084.7|1079.7|71
1646341500000|2022-03-03 21:05:00|1086.6|1081.6|1086.3|1081.3|1086.6|1081.6|1086|1081|36
1646341800000|2022-03-03 21:10:00|1086.7|1081.7|1086.3|1081.3|1086.7|1081.7|1086.1|1081.1|36
1646342100000|2022-03-03 21:15:00|1086.4|1081.4|1086|1081|1086.4|1081.4|1086|1081|51
1646342400000|2022-03-03 21:20:00|1086.1|1081.1|1086.3|1081.3|1086.3|1081.3|1086|1081|7
1646342700000|2022-03-03 21:25:00|1086.2|1081.2|1086.2|1081.2|1086.4|1081.4|1086.1|1081.1|22
1646343000000|2022-03-03 21:30:00|1086.1|1081.1|1086|1081|1086.4|1081.4|1085.8|1080.8|34
1646343300000|2022-03-03 21:35:00|1085.9|1080.9|1086|1081|1086.1|1081.1|1085.9|1080.9|10
1646343600000|2022-03-03 21:40:00|1085.9|1080.9|1085.8|1080.8|1086.1|1081.1|1085.7|1080.7|30
1646343900000|2022-03-03 21:45:00|1085.7|1080.7|1085.9|1080.9|1086|1081|1085.3|1080.3|73
1646344200000|2022-03-03 21:50:00|1086|1081|1086|1081|1086|1081|1085.8|1080.8|39
1646344500000|2022-03-03 21:55:00|1085.9|1080.9|1085.6|1080.6|1086|1081|1085.4|1080.4|15
1646348400000|2022-03-03 23:00:00|1088.3|1077.3|1085.8|1080.8|1088.3|1080.8|1085.4|1077.3|16
1646348700000|2022-03-03 23:05:00|1085.9|1080.9|1085.5|1080.5|1086.1|1081.1|1085.3|1080.3|41
1646349000000|2022-03-03 23:10:00|1085.4|1080.4|1085.5|1080.5|1085.6|1080.6|1085.4|1080.4|10
1646349300000|2022-03-03 23:15:00|1085.4|1080.4|1085.3|1080.3|1085.8|1080.8|1085.2|1080.2|24
1646349600000|2022-03-03 23:20:00|1085.4|1080.4|1085.3|1080.3|1085.4|1080.4|1085.2|1080.2|38
1646349900000|2022-03-03 23:25:00|1085.2|1080.2|1084.8|1079.8|1085.3|1080.3|1084.6|1079.6|29
1646350200000|2022-03-03 23:30:00|1084.7|1079.7|1085.1|1080.1|1085.1|1080.1|1084.7|1079.7|9
1646350500000|2022-03-03 23:35:00|1085.2|1080.2|1085.3|1080.3|1085.3|1080.3|1085.1|1080.1|8
1646350800000|2022-03-03 23:40:00|1085.4|1080.4|1085.5|1080.5|1085.5|1080.5|1085.3|1080.3|4
1646351100000|2022-03-03 23:45:00|1085.7|1080.7|1085.7|1080.7|1086|1081|1084.9|1079.9|53
1646351400000|2022-03-03 23:50:00|1085.8|1080.8|1085.2|1080.2|1085.8|1080.8|1085|1080|34
1646351700000|2022-03-03 23:55:00|1085.3|1080.3|1084.4|1079.4|1085.3|1080.3|1084.4|1079.4|30
1646352000000|2022-03-04 00:00:00|1084.5|1079.5|1084.3|1079.3|1085.3|1080.3|1084.1|1079.1|32
1646352300000|2022-03-04 00:05:00|1084.2|1079.2|1083.6|1078.6|1084.3|1079.3|1082.8|1077.8|97
1646352600000|2022-03-04 00:10:00|1083.5|1078.5|1085.1|1080.1|1085.1|1080.1|1083.4|1078.4|138
1646352900000|2022-03-04 00:15:00|1085|1080|1085.1|1080.1|1085.5|1080.5|1084.1|1079.1|170
1646353200000|2022-03-04 00:20:00|1085|1080|1084.9|1079.9|1085.5|1080.5|1084.6|1079.6|175
1646353500000|2022-03-04 00:25:00|1084.8|1079.8|1085.9|1080.9|1086|1081|1084.1|1079.1|192
1646353800000|2022-03-04 00:30:00|1086|1081|1086.8|1081.8|1087.2|1082.2|1085.5|1080.5|140
1646354100000|2022-03-04 00:35:00|1086.9|1081.9|1088|1083|1088.6|1083.6|1086.9|1081.9|213
1646354400000|2022-03-04 00:40:00|1088.1|1083.1|1088.4|1083.4|1089.3|1084.3|1087.6|1082.6|198
1646354700000|2022-03-04 00:45:00|1088.5|1083.5|1089.9|1084.9|1090.2|1085.2|1088.1|1083.1|190
1646355000000|2022-03-04 00:50:00|1090|1085|1090.3|1085.3|1090.5|1085.5|1088.6|1083.6|154
1646355300000|2022-03-04 00:55:00|1090.2|1085.2|1090.8|1085.8|1091.4|1086.4|1090|1085|167
1646355600000|2022-03-04 01:00:00|1090.3|1085.3|1090.4|1085.4|1091.3|1086.3|1089.2|1084.2|197
1646355900000|2022-03-04 01:05:00|1090.3|1085.3|1089.9|1084.9|1090.7|1085.7|1089.4|1084.4|163
1646356200000|2022-03-04 01:10:00|1090|1085|1089.9|1084.9|1090.1|1085.1|1088.2|1083.2|141
1646356500000|2022-03-04 01:15:00|1089.8|1084.8|1088.3|1083.3|1090|1085|1087.3|1082.3|189
1646356800000|2022-03-04 01:20:00|1088.4|1083.4|1087.2|1082.2|1089.2|1084.2|1086.4|1081.4|241
1646357100000|2022-03-04 01:25:00|1087.1|1082.1|1088.6|1083.6|1089.1|1084.1|1086.9|1081.9|206
1646357400000|2022-03-04 01:30:00|1088.8|1083.8|1090|1085|1090.1|1085.1|1088.6|1083.6|169
1646357700000|2022-03-04 01:35:00|1089.9|1084.9|1088.7|1083.7|1090.1|1085.1|1088.6|1083.6|187
1646358000000|2022-03-04 01:40:00|1088.8|1083.8|1090.2|1085.2|1090.3|1085.3|1088.8|1083.8|165
1646358300000|2022-03-04 01:45:00|1090.1|1085.1|1091.4|1086.4|1091.9|1086.9|1089.8|1084.8|137
1646358600000|2022-03-04 01:50:00|1091.5|1086.5|1087.2|1082.2|1091.8|1086.8|1086.7|1081.7|283
1646358900000|2022-03-04 01:55:00|1087.3|1082.3|1087.5|1082.5|1088.7|1083.7|1087.2|1082.2|175
1646359200000|2022-03-04 02:00:00|1087.6|1082.6|1088.5|1083.5|1089|1084|1087.5|1082.5|171
1646359500000|2022-03-04 02:05:00|1088.6|1083.6|1088.6|1083.6|1089.4|1084.4|1088.2|1083.2|115
1646359800000|2022-03-04 02:10:00|1088.7|1083.7|1090.5|1085.5|1091.6|1086.6|1088.7|1083.7|60
1646360100000|2022-03-04 02:15:00|1090.6|1085.6|1090.5|1085.5|1091.1|1086.1|1089.6|1084.6|93
1646360400000|2022-03-04 02:20:00|1090.4|1085.4|1090.6|1085.6|1091.5|1086.5|1090.4|1085.4|135
1646360700000|2022-03-04 02:25:00|1090.8|1085.8|1091.2|1086.2|1091.4|1086.4|1090.1|1085.1|137
1646361000000|2022-03-04 02:30:00|1091.3|1086.3|1091.1|1086.1|1091.5|1086.5|1090.4|1085.4|123
1646361300000|2022-03-04 02:35:00|1091|1086|1091.4|1086.4|1091.7|1086.7|1090.7|1085.7|89
1646361600000|2022-03-04 02:40:00|1091.5|1086.5|1093|1088|1093.3|1088.3|1091.5|1086.5|85
1646361900000|2022-03-04 02:45:00|1093.1|1088.1|1092.8|1087.8|1093.2|1088.2|1092.4|1087.4|82
1646362200000|2022-03-04 02:50:00|1092.9|1087.9|1094.3|1089.3|1094.6|1089.6|1092.6|1087.6|108
1646362500000|2022-03-04 02:55:00|1094.2|1089.2|1094.2|1089.2|1094.6|1089.6|1093.9|1088.9|43
1646362800000|2022-03-04 03:00:00|1094.3|1089.3|1094.7|1089.7|1096|1091|1094.3|1089.3|56
1646363100000|2022-03-04 03:05:00|1094.8|1089.8|1095.9|1090.9|1096|1091|1094.7|1089.7|67
1646363400000|2022-03-04 03:10:00|1095.8|1090.8|1095.7|1090.7|1096.5|1091.5|1095.5|1090.5|72
1646363700000|2022-03-04 03:15:00|1095.8|1090.8|1096|1091|1096.8|1091.8|1095.4|1090.4|85
1646364000000|2022-03-04 03:20:00|1096.1|1091.1|1096.3|1091.3|1096.7|1091.7|1095.6|1090.6|120
1646364300000|2022-03-04 03:25:00|1096.4|1091.4|1095.2|1090.2|1096.4|1091.4|1095.1|1090.1|121
1646364600000|2022-03-04 03:30:00|1095.1|1090.1|1094.8|1089.8|1095.5|1090.5|1094.2|1089.2|69
1646364900000|2022-03-04 03:35:00|1094.7|1089.7|1094.8|1089.8|1095.2|1090.2|1094.1|1089.1|86
1646365200000|2022-03-04 03:40:00|1094.7|1089.7|1093.8|1088.8|1094.7|1089.7|1093.7|1088.7|64
1646365500000|2022-03-04 03:45:00|1093.7|1088.7|1094|1089|1094.2|1089.2|1093.7|1088.7|48
1646365800000|2022-03-04 03:50:00|1093.6|1088.6|1093.6|1088.6|1093.9|1088.9|1093.1|1088.1|56
1646366100000|2022-03-04 03:55:00|1093.7|1088.7|1093.3|1088.3|1094|1089|1093.2|1088.2|47
1646366400000|2022-03-04 04:00:00|1093.4|1088.4|1093|1088|1093.6|1088.6|1092.7|1087.7|33
1646366700000|2022-03-04 04:05:00|1093.1|1088.1|1092.9|1087.9|1093.3|1088.3|1092.8|1087.8|64
1646367000000|2022-03-04 04:10:00|1093|1088|1093|1088|1093|1088|1092.4|1087.4|29
1646367300000|2022-03-04 04:15:00|1093.1|1088.1|1091.9|1086.9|1093.1|1088.1|1091.5|1086.5|43
1646367600000|2022-03-04 04:20:00|1092|1087|1091.9|1086.9|1092.1|1087.1|1091.7|1086.7|10
1646367900000|2022-03-04 04:25:00|1091.8|1086.8|1092.1|1087.1|1092.9|1087.9|1091.8|1086.8|37
1646368200000|2022-03-04 04:30:00|1092.2|1087.2|1092.4|1087.4|1093.1|1088.1|1092|1087|55
1646368500000|2022-03-04 04:35:00|1092.5|1087.5|1093.1|1088.1|1093.1|1088.1|1092.4|1087.4|28
1646368800000|2022-03-04 04:40:00|1093|1088|1093|1088|1093.2|1088.2|1092.7|1087.7|45
1646369100000|2022-03-04 04:45:00|1092.9|1087.9|1092.5|1087.5|1093|1088|1092.3|1087.3|20
1646369400000|2022-03-04 04:50:00|1092.4|1087.4|1092.9|1087.9|1092.9|1087.9|1092.4|1087.4|33
1646369700000|2022-03-04 04:55:00|1093|1088|1093.2|1088.2|1093.3|1088.3|1092.8|1087.8|62
1646370000000|2022-03-04 05:00:00|1093.1|1088.1|1093.7|1088.7|1093.8|1088.8|1093.1|1088.1|29
1646370300000|2022-03-04 05:05:00|1093.2|1088.2|1094.2|1089.2|1094.3|1089.3|1093|1088|35
1646370600000|2022-03-04 05:10:00|1094.3|1089.3|1094.4|1089.4|1094.8|1089.8|1094.2|1089.2|44
1646370900000|2022-03-04 05:15:00|1094.3|1089.3|1094.4|1089.4|1094.4|1089.4|1094|1089|49
1646371200000|2022-03-04 05:20:00|1094.3|1089.3|1094|1089|1094.6|1089.6|1093.8|1088.8|41
1646371500000|2022-03-04 05:25:00|1094.1|1089.1|1094.1|1089.1|1094.2|1089.2|1093.5|1088.5|45
1646371800000|2022-03-04 05:30:00|1094|1089|1094.2|1089.2|1094.9|1089.9|1094|1089|82
1646372100000|2022-03-04 05:35:00|1094.1|1089.1|1092.6|1087.6|1094.1|1089.1|1092.5|1087.5|63
1646372400000|2022-03-04 05:40:00|1092.7|1087.7|1091.1|1086.1|1092.9|1087.9|1090.8|1085.8|73
1646372700000|2022-03-04 05:45:00|1091|1086|1090.9|1085.9|1091|1086|1090.5|1085.5|62
1646373000000|2022-03-04 05:50:00|1090.8|1085.8|1090.6|1085.6|1091.4|1086.4|1090.6|1085.6|19
1646373300000|2022-03-04 05:55:00|1090.5|1085.5|1088.8|1083.8|1090.7|1085.7|1088.4|1083.4|89
1646373600000|2022-03-04 06:00:00|1088.6|1083.6|1089.8|1084.8|1089.8|1084.8|1088.6|1083.6|92
1646373900000|2022-03-04 06:05:00|1089.7|1084.7|1089.8|1084.8|1090.5|1085.5|1088.7|1083.7|57
1646374200000|2022-03-04 06:10:00|1090|1085|1090.1|1085.1|1090.5|1085.5|1090|1085|42
1646374500000|2022-03-04 06:15:00|1090.2|1085.2|1089.6|1084.6|1090.5|1085.5|1089.5|1084.5|21
1646374800000|2022-03-04 06:20:00|1089.5|1084.5|1089|1084|1089.6|1084.6|1088.9|1083.9|10
1646375100000|2022-03-04 06:25:00|1088.9|1083.9|1088|1083|1088.9|1083.9|1087.9|1082.9|29
1646375400000|2022-03-04 06:30:00|1087.9|1082.9|1087.7|1082.7|1087.9|1082.9|1087.3|1082.3|50
1646375700000|2022-03-04 06:35:00|1087.8|1082.8|1087.3|1082.3|1087.9|1082.9|1087.3|1082.3|45
1646376000000|2022-03-04 06:40:00|1087.2|1082.2|1088.8|1083.8|1088.9|1083.9|1087.2|1082.2|69
1646376300000|2022-03-04 06:45:00|1088.9|1083.9|1088.7|1083.7|1088.9|1083.9|1087.6|1082.6|54
1646376600000|2022-03-04 06:50:00|1088.6|1083.6|1088.7|1083.7|1089|1084|1088.6|1083.6|32
1646376900000|2022-03-04 06:55:00|1088.8|1083.8|1088.5|1083.5|1088.8|1083.8|1088.3|1083.3|47
1646377200000|2022-03-04 07:00:00|1088.3|1083.3|1088.1|1083.1|1089|1084|1087.3|1082.3|103
1646377500000|2022-03-04 07:05:00|1088.2|1083.2|1088.6|1083.6|1088.9|1083.9|1088.1|1083.1|27
1646377800000|2022-03-04 07:10:00|1088.5|1083.5|1088|1083|1088.5|1083.5|1087.9|1082.9|9
1646378100000|2022-03-04 07:15:00|1088.5|1083.5|1088.2|1083.2|1089.1|1084.1|1087.7|1082.7|101
1646378400000|2022-03-04 07:20:00|1088.1|1083.1|1088.7|1083.7|1089.7|1084.7|1087.2|1082.2|96
1646378700000|2022-03-04 07:25:00|1088.8|1083.8|1090|1085|1090.3|1085.3|1088.8|1083.8|91
1646379000000|2022-03-04 07:30:00|1090.1|1085.1|1089.4|1084.4|1090.2|1085.2|1089|1084|72
1646379300000|2022-03-04 07:35:00|1089.5|1084.5|1088.3|1083.3|1089.5|1084.5|1088.1|1083.1|109
1646379600000|2022-03-04 07:40:00|1088.4|1083.4|1089.5|1084.5|1089.5|1084.5|1088.2|1083.2|109
1646379900000|2022-03-04 07:45:00|1089.6|1084.6|1087.4|1082.4|1089.6|1084.6|1087.4|1082.4|62
1646380200000|2022-03-04 07:50:00|1087.3|1082.3|1087.3|1082.3|1088.1|1083.1|1086.7|1081.7|82
1646380500000|2022-03-04 07:55:00|1087.1|1082.1|1085.5|1080.5|1087.3|1082.3|1085.4|1080.4|94
1646380800000|2022-03-04 08:00:00|1085.4|1080.4|1085|1080|1086.3|1081.3|1084.5|1079.5|189
1646381100000|2022-03-04 08:05:00|1084.9|1079.9|1085.6|1080.6|1087.5|1082.5|1084.5|1079.5|145
1646381400000|2022-03-04 08:10:00|1085.7|1080.7|1085.1|1080.1|1086.1|1081.1|1084.6|1079.6|182
1646381700000|2022-03-04 08:15:00|1084.3|1079.3|1080.6|1075.6|1084.3|1079.3|1079.9|1074.9|178
1646382000000|2022-03-04 08:20:00|1080.4|1075.4|1083.4|1078.4|1083.6|1078.6|1080.4|1075.4|154
1646382300000|2022-03-04 08:25:00|1083.5|1078.5|1082.5|1077.5|1083.5|1078.5|1082.1|1077.1|153
1646382600000|2022-03-04 08:30:00|1082.3|1077.3|1080.8|1075.8|1082.3|1077.3|1080.5|1075.5|96
1646382900000|2022-03-04 08:35:00|1080.9|1075.9|1080.3|1075.3|1081.4|1076.4|1079.8|1074.8|185
1646383200000|2022-03-04 08:40:00|1080.4|1075.4|1081.4|1076.4|1081.9|1076.9|1080.3|1075.3|123
1646383500000|2022-03-04 08:45:00|1081.3|1076.3|1080.6|1075.6|1081.4|1076.4|1078.9|1073.9|123
1646383800000|2022-03-04 08:50:00|1080.5|1075.5|1078.2|1073.2|1080.6|1075.6|1077.2|1072.2|152
1646384100000|2022-03-04 08:55:00|1078.3|1073.3|1078.7|1073.7|1079|1074|1077.4|1072.4|116
1646384400000|2022-03-04 09:00:00|1078.8|1073.8|1078.2|1073.2|1080.1|1075.1|1078.2|1073.2|128
1646384700000|2022-03-04 09:05:00|1078.3|1073.3|1079.1|1074.1|1079.1|1074.1|1076|1071|176
1646385000000|2022-03-04 09:10:00|1079|1074|1077.9|1072.9|1079.1|1074.1|1077|1072|112
1646385300000|2022-03-04 09:15:00|1077.8|1072.8|1080.4|1075.4|1080.9|1075.9|1077.7|1072.7|112
1646385600000|2022-03-04 09:20:00|1080.3|1075.3|1081.3|1076.3|1082.2|1077.2|1080.1|1075.1|162
1646385900000|2022-03-04 09:25:00|1081.2|1076.2|1080.3|1075.3|1081.2|1076.2|1079.3|1074.3|82
1646386200000|2022-03-04 09:30:00|1080.2|1075.2|1082.4|1077.4|1082.6|1077.6|1079.8|1074.8|186
1646386500000|2022-03-04 09:35:00|1082.5|1077.5|1083.2|1078.2|1083.4|1078.4|1082.4|1077.4|108
1646386800000|2022-03-04 09:40:00|1083.1|1078.1|1083.1|1078.1|1083.7|1078.7|1082.7|1077.7|133
1646387100000|2022-03-04 09:45:00|1083.2|1078.2|1085.3|1080.3|1085.7|1080.7|1082.5|1077.5|149
1646387400000|2022-03-04 09:50:00|1085.2|1080.2|1083.8|1078.8|1086|1081|1083.8|1078.8|106
1646387700000|2022-03-04 09:55:00|1083.6|1078.6|1083.1|1078.1|1084.2|1079.2|1083.1|1078.1|93
1646388000000|2022-03-04 10:00:00|1083.2|1078.2|1083.9|1078.9|1084.5|1079.5|1083|1078|89
1646388300000|2022-03-04 10:05:00|1083.8|1078.8|1083.2|1078.2|1084.6|1079.6|1083.2|1078.2|97
1646388600000|2022-03-04 10:10:00|1083.1|1078.1|1082.9|1077.9|1083.2|1078.2|1082.3|1077.3|78
1646388900000|2022-03-04 10:15:00|1083|1078|1084.3|1079.3|1085.3|1080.3|1082.8|1077.8|119
1646389200000|2022-03-04 10:20:00|1084.2|1079.2|1085|1080|1085.2|1080.2|1083.9|1078.9|59
1646389500000|2022-03-04 10:25:00|1085.1|1080.1|1085.3|1080.3|1085.3|1080.3|1084.1|1079.1|98
1646389800000|2022-03-04 10:30:00|1085.4|1080.4|1084.5|1079.5|1085.4|1080.4|1083.9|1078.9|79
1646390100000|2022-03-04 10:35:00|1084.6|1079.6|1086.8|1081.8|1087|1082|1084.6|1079.6|131
1646390400000|2022-03-04 10:40:00|1086.7|1081.7|1088.4|1083.4|1088.5|1083.5|1086.7|1081.7|198
1646390700000|2022-03-04 10:45:00|1088.7|1083.7|1089.5|1084.5|1089.9|1084.9|1088.3|1083.3|153
1646391000000|2022-03-04 10:50:00|1089.4|1084.4|1090.5|1085.5|1091|1086|1089|1084|147
1646391300000|2022-03-04 10:55:00|1090.4|1085.4|1091.1|1086.1|1092.7|1087.7|1090.2|1085.2|180
1646391600000|2022-03-04 11:00:00|1091.3|1086.3|1090.9|1085.9|1091.9|1086.9|1090.6|1085.6|158
1646391900000|2022-03-04 11:05:00|1091|1086|1092|1087|1093.4|1088.4|1090.8|1085.8|140
1646392200000|2022-03-04 11:10:00|1092.1|1087.1|1089.9|1084.9|1092.2|1087.2|1089.6|1084.6|151
1646392500000|2022-03-04 11:15:00|1089.8|1084.8|1089|1084|1090.3|1085.3|1088.7|1083.7|147
1646392800000|2022-03-04 11:20:00|1089.1|1084.1|1091.3|1086.3|1091.7|1086.7|1089|1084|182
1646393100000|2022-03-04 11:25:00|1091.1|1086.1|1092.5|1087.5|1093.1|1088.1|1089.9|1084.9|180
1646393400000|2022-03-04 11:30:00|1092.4|1087.4|1092.4|1087.4|1092.8|1087.8|1091|1086|139
1646393700000|2022-03-04 11:35:00|1092.5|1087.5|1091.6|1086.6|1092.6|1087.6|1091.5|1086.5|116
1646394000000|2022-03-04 11:40:00|1091.5|1086.5|1092|1087|1092.2|1087.2|1090.8|1085.8|159
1646394300000|2022-03-04 11:45:00|1091.5|1086.5|1092.4|1087.4|1092.5|1087.5|1091.1|1086.1|126
1646394600000|2022-03-04 11:50:00|1092.3|1087.3|1092.3|1087.3|1093.6|1088.6|1091.6|1086.6|132
1646394900000|2022-03-04 11:55:00|1092.2|1087.2|1091.2|1086.2|1093.4|1088.4|1091.2|1086.2|140
1646395200000|2022-03-04 12:00:00|1091.1|1086.1|1092.7|1087.7|1093.1|1088.1|1091.1|1086.1|113
1646395500000|2022-03-04 12:05:00|1092.6|1087.6|1091.9|1086.9|1092.7|1087.7|1091.3|1086.3|85
1646395800000|2022-03-04 12:10:00|1091.8|1086.8|1092.7|1087.7|1092.7|1087.7|1091.4|1086.4|89
1646396100000|2022-03-04 12:15:00|1092.6|1087.6|1093|1088|1093.3|1088.3|1092.4|1087.4|159
1646396400000|2022-03-04 12:20:00|1092.9|1087.9|1092.9|1087.9|1093.1|1088.1|1092|1087|72
1646396700000|2022-03-04 12:25:00|1093|1088|1093.5|1088.5|1093.6|1088.6|1092.8|1087.8|97
1646397000000|2022-03-04 12:30:00|1093.1|1088.1|1093.4|1088.4|1093.9|1088.9|1093|1088|241
1646397300000|2022-03-04 12:35:00|1093.3|1088.3|1094.1|1089.1|1094.4|1089.4|1093.2|1088.2|194
1646397600000|2022-03-04 12:40:00|1094.3|1089.3|1092.2|1087.2|1094.4|1089.4|1092.1|1087.1|107
1646397900000|2022-03-04 12:45:00|1092.3|1087.3|1093.9|1088.9|1094.1|1089.1|1091.6|1086.6|142
1646398200000|2022-03-04 12:50:00|1093.8|1088.8|1091.8|1086.8|1093.9|1088.9|1091.6|1086.6|146
1646398500000|2022-03-04 12:55:00|1091.7|1086.7|1090.9|1085.9|1091.9|1086.9|1089.8|1084.8|161
1646398800000|2022-03-04 13:00:00|1091|1086|1091|1086|1091.3|1086.3|1089.9|1084.9|141
1646399100000|2022-03-04 13:05:00|1090.8|1085.8|1092|1087|1093|1088|1090.7|1085.7|146
1646399400000|2022-03-04 13:10:00|1091.7|1086.7|1093|1088|1093|1088|1091.2|1086.2|118
1646399700000|2022-03-04 13:15:00|1093.1|1088.1|1090.4|1085.4|1093.8|1088.8|1090.4|1085.4|108
1646400000000|2022-03-04 13:20:00|1090.8|1085.8|1090.2|1085.2|1091.5|1086.5|1088.7|1083.7|164
1646400300000|2022-03-04 13:25:00|1090|1085|1095.2|1084.2|1095.2|1088.3|1089.6|1083.8|131
1646400600000|2022-03-04 13:30:00|1094.1|1083.1|1095.4|1090.4|1097.3|1092.3|1091.5|1083.1|351
1646400900000|2022-03-04 13:35:00|1095.3|1090.3|1092.4|1087.4|1095.4|1090.4|1090.8|1085.8|357
1646401200000|2022-03-04 13:40:00|1092.3|1087.3|1086.9|1081.9|1092.6|1087.6|1086.6|1081.6|284
1646401500000|2022-03-04 13:45:00|1087|1082|1090.9|1085.9|1091.6|1086.6|1086.7|1081.7|221
1646401800000|2022-03-04 13:50:00|1090.8|1085.8|1093.2|1088.2|1093.4|1088.4|1090|1085|190
1646402100000|2022-03-04 13:55:00|1093.1|1088.1|1094.8|1089.8|1094.9|1089.9|1093|1088|322
1646402400000|2022-03-04 14:00:00|1094.9|1089.9|1096.3|1091.3|1098.3|1093.3|1094.5|1089.5|262
1646402700000|2022-03-04 14:05:00|1096|1091|1097.1|1092.1|1097.1|1092.1|1093.6|1088.6|251
1646403000000|2022-03-04 14:10:00|1097.2|1092.2|1095.8|1090.8|1097.6|1092.6|1095.2|1090.2|194
1646403300000|2022-03-04 14:15:00|1095.6|1090.6|1093.1|1088.1|1097.5|1092.5|1093|1088|289
1646403600000|2022-03-04 14:20:00|1093|1088|1093|1088|1094.6|1089.6|1092|1087|217
1646403900000|2022-03-04 14:25:00|1092.9|1087.9|1096.4|1091.4|1096.8|1091.8|1092|1087|275
1646404200000|2022-03-04 14:30:00|1096.6|1091.6|1102.9|1097.9|1104.8|1099.8|1096.4|1091.4|473
1646404500000|2022-03-04 14:35:00|1103.1|1098.1|1109.9|1104.9|1112.1|1107.1|1101.6|1096.6|495
1646404800000|2022-03-04 14:40:00|1109.7|1104.7|1108|1103|1111.4|1106.4|1108|1103|331
1646405100000|2022-03-04 14:45:00|1108.1|1103.1|1114|1109|1115.1|1110.1|1108.1|1103.1|449
1646405400000|2022-03-04 14:50:00|1114.1|1109.1|1113.4|1108.4|1115.7|1110.7|1111.7|1106.7|336
1646405700000|2022-03-04 14:55:00|1113.5|1108.5|1109.4|1104.4|1115.7|1110.7|1107.8|1102.8|337
1646406000000|2022-03-04 15:00:00|1109.5|1104.5|1109.6|1104.6|1112.4|1107.4|1105.2|1100.2|413
1646406300000|2022-03-04 15:05:00|1109.5|1104.5|1114.6|1109.6|1114.6|1109.6|1108.3|1103.3|317
1646406600000|2022-03-04 15:10:00|1114.7|1109.7|1114.3|1109.3|1115.3|1110.3|1111.4|1106.4|281
1646406900000|2022-03-04 15:15:00|1114.4|1109.4|1114.8|1109.8|1116.3|1111.3|1113.6|1108.6|285
1646407200000|2022-03-04 15:20:00|1114.7|1109.7|1115.4|1110.4|1119.8|1114.8|1113.8|1108.8|304
1646407500000|2022-03-04 15:25:00|1115.3|1110.3|1118.1|1113.1|1118.2|1113.2|1115.3|1110.3|244
1646407800000|2022-03-04 15:30:00|1118.2|1113.2|1114.4|1109.4|1120|1115|1114.2|1109.2|248
1646408100000|2022-03-04 15:35:00|1114.7|1109.7|1113.4|1108.4|1115.3|1110.3|1112.8|1107.8|221
1646408400000|2022-03-04 15:40:00|1113.3|1108.3|1108.8|1103.8|1113.5|1108.5|1108.2|1103.2|244
1646408700000|2022-03-04 15:45:00|1108.2|1103.2|1110.6|1105.6|1112.2|1107.2|1108.1|1103.1|255
1646409000000|2022-03-04 15:50:00|1110.4|1105.4|1113.1|1108.1|1114.6|1109.6|1110.2|1105.2|254
1646409300000|2022-03-04 15:55:00|1113.2|1108.2|1113.2|1108.2|1114.9|1109.9|1111.9|1106.9|246
1646409600000|2022-03-04 16:00:00|1113.1|1108.1|1109.6|1104.6|1113.3|1108.3|1109.1|1104.1|239
1646409900000|2022-03-04 16:05:00|1109.7|1104.7|1110|1105|1112.7|1107.7|1109.3|1104.3|192
1646410200000|2022-03-04 16:10:00|1109.6|1104.6|1107.8|1102.8|1109.9|1104.9|1106.5|1101.5|256
1646410500000|2022-03-04 16:15:00|1107.7|1102.7|1108.4|1103.4|1113|1108|1107.7|1102.7|237
1646410800000|2022-03-04 16:20:00|1107.9|1102.9|1110.4|1105.4|1111.4|1106.4|1107|1102|274
1646411100000|2022-03-04 16:25:00|1110.5|1105.5|1111.8|1106.8|1112.3|1107.3|1110.4|1105.4|158
1646411400000|2022-03-04 16:30:00|1111.9|1106.9|1107.3|1102.3|1112.3|1107.3|1106.9|1101.9|236
1646411700000|2022-03-04 16:35:00|1107|1102|1112.7|1107.7|1112.9|1107.9|1106.7|1101.7|207
1646412000000|2022-03-04 16:40:00|1112.5|1107.5|1112.3|1107.3|1113.2|1108.2|1112|1107|141
1646412300000|2022-03-04 16:45:00|1112.2|1107.2|1113.2|1108.2|1113.3|1108.3|1111.8|1106.8|193
1646412600000|2022-03-04 16:50:00|1113.3|1108.3|1114.2|1109.2|1115.2|1110.2|1113.1|1108.1|215
1646412900000|2022-03-04 16:55:00|1114.3|1109.3|1111.1|1106.1|1114.3|1109.3|1110.2|1105.2|165
1646413200000|2022-03-04 17:00:00|1111.2|1106.2|1112.8|1107.8|1113.2|1108.2|1110.9|1105.9|172
1646413500000|2022-03-04 17:05:00|1112.7|1107.7|1113.1|1108.1|1113.9|1108.9|1111.9|1106.9|205
1646413800000|2022-03-04 17:10:00|1113.2|1108.2|1114.9|1109.9|1115.1|1110.1|1112.8|1107.8|140
1646414100000|2022-03-04 17:15:00|1115|1110|1115|1110|1116|1111|1114.8|1109.8|187
1646414400000|2022-03-04 17:20:00|1115.2|1110.2|1115.4|1110.4|1115.8|1110.8|1114.2|1109.2|198
1646414700000|2022-03-04 17:25:00|1115.5|1110.5|1115.2|1110.2|1116|1111|1114.6|1109.6|131
1646415000000|2022-03-04 17:30:00|1115.6|1110.6|1112|1107|1115.7|1110.7|1111.6|1106.6|133
1646415300000|2022-03-04 17:35:00|1112.1|1107.1|1115.6|1110.6|1115.7|1110.7|1112.1|1107.1|171
1646415600000|2022-03-04 17:40:00|1115.7|1110.7|1116.7|1111.7|1117.1|1112.1|1115.4|1110.4|190
1646415900000|2022-03-04 17:45:00|1116.8|1111.8|1117.2|1112.2|1117.7|1112.7|1116.5|1111.5|212
1646416200000|2022-03-04 17:50:00|1117.3|1112.3|1118.1|1113.1|1119.3|1114.3|1117.3|1112.3|216
1646416500000|2022-03-04 17:55:00|1118|1113|1117.5|1112.5|1119.3|1114.3|1117.4|1112.4|180
1646416800000|2022-03-04 18:00:00|1117.7|1112.7|1120.8|1115.8|1120.8|1115.8|1117.1|1112.1|228
1646417100000|2022-03-04 18:05:00|1120.9|1115.9|1117.5|1112.5|1121.1|1116.1|1117.4|1112.4|156
1646417400000|2022-03-04 18:10:00|1117.6|1112.6|1115.4|1110.4|1117.6|1112.6|1115.4|1110.4|107
1646417700000|2022-03-04 18:15:00|1115.5|1110.5|1115.6|1110.6|1116.3|1111.3|1115.4|1110.4|166
1646418000000|2022-03-04 18:20:00|1115.7|1110.7|1115.6|1110.6|1116.7|1111.7|1115|1110|159
1646418300000|2022-03-04 18:25:00|1115.7|1110.7|1117|1112|1117.3|1112.3|1115.3|1110.3|151
1646418600000|2022-03-04 18:30:00|1116.8|1111.8|1118.9|1113.9|1119|1114|1116.7|1111.7|145
1646418900000|2022-03-04 18:35:00|1119|1114|1119.2|1114.2|1119.2|1114.2|1118.1|1113.1|102
1646419200000|2022-03-04 18:40:00|1119|1114|1120.1|1115.1|1120.1|1115.1|1118.8|1113.8|101
1646419500000|2022-03-04 18:45:00|1120|1115|1120.2|1115.2|1121.3|1116.3|1119.7|1114.7|158
1646419800000|2022-03-04 18:50:00|1120.3|1115.3|1118.5|1113.5|1120.3|1115.3|1117.4|1112.4|148
1646420100000|2022-03-04 18:55:00|1118.6|1113.6|1119.6|1114.6|1120|1115|1118.4|1113.4|112
1646420400000|2022-03-04 19:00:00|1119.7|1114.7|1120|1115|1120.9|1115.9|1119.6|1114.6|169
1646420700000|2022-03-04 19:05:00|1120.2|1115.2|1120.4|1115.4|1121|1116|1119.8|1114.8|147
1646421000000|2022-03-04 19:10:00|1120.3|1115.3|1121.1|1116.1|1121.1|1116.1|1119.9|1114.9|110
1646421300000|2022-03-04 19:15:00|1120.9|1115.9|1121.6|1116.6|1121.9|1116.9|1120.5|1115.5|112
1646421600000|2022-03-04 19:20:00|1121.7|1116.7|1122.8|1117.8|1123|1118|1121.6|1116.6|212
1646421900000|2022-03-04 19:25:00|1122.9|1117.9|1123.5|1118.5|1123.8|1118.8|1122.2|1117.2|116
1646422200000|2022-03-04 19:30:00|1123.4|1118.4|1125.8|1120.8|1125.9|1120.9|1123.1|1118.1|161
1646422500000|2022-03-04 19:35:00|1125.9|1120.9|1126.7|1121.7|1126.8|1121.8|1125.3|1120.3|154
1646422800000|2022-03-04 19:40:00|1126.8|1121.8|1125|1120|1126.8|1121.8|1124.4|1119.4|131
1646423100000|2022-03-04 19:45:00|1124.9|1119.9|1123.4|1118.4|1125.1|1120.1|1123.1|1118.1|114
1646423400000|2022-03-04 19:50:00|1123.3|1118.3|1122.8|1117.8|1123.6|1118.6|1122.7|1117.7|128
1646423700000|2022-03-04 19:55:00|1122.7|1117.7|1122.2|1117.2|1122.8|1117.8|1121.6|1116.6|158
1646424000000|2022-03-04 20:00:00|1122.1|1117.1|1122|1117|1123|1118|1121.3|1116.3|179
1646424300000|2022-03-04 20:05:00|1122.1|1117.1|1122.9|1117.9|1123|1118|1122|1117|141
1646424600000|2022-03-04 20:10:00|1122.8|1117.8|1123.6|1118.6|1123.7|1118.7|1122.8|1117.8|92
1646424900000|2022-03-04 20:15:00|1123.7|1118.7|1123.6|1118.6|1124.1|1119.1|1123.4|1118.4|155
1646425200000|2022-03-04 20:20:00|1123.7|1118.7|1124|1119|1124|1119|1123.4|1118.4|93
1646425500000|2022-03-04 20:25:00|1123.8|1118.8|1123.8|1118.8|1124.6|1119.6|1123.5|1118.5|142
1646425800000|2022-03-04 20:30:00|1123.7|1118.7|1123|1118|1123.9|1118.9|1122.7|1117.7|161
1646426100000|2022-03-04 20:35:00|1122.9|1117.9|1123.5|1118.5|1123.7|1118.7|1122.9|1117.9|115
1646426400000|2022-03-04 20:40:00|1123.2|1118.2|1123|1118|1123.7|1118.7|1122.8|1117.8|98
1646426700000|2022-03-04 20:45:00|1122.9|1117.9|1121.9|1116.9|1123.1|1118.1|1121.5|1116.5|164
1646427000000|2022-03-04 20:50:00|1121.8|1116.8|1121.9|1116.9|1122.3|1117.3|1121.5|1116.5|109
1646427300000|2022-03-04 20:55:00|1122|1117|1123.5|1118.5|1123.7|1118.7|1121.9|1116.9|138
1646427600000|2022-03-04 21:00:00|1123.6|1118.6|1123.5|1118.5|1123.6|1118.6|1122.4|1117.4|111
1646427900000|2022-03-04 21:05:00|1125.3|1120.3|1124|1119|1125.3|1120.3|1124|1119|71
1646428200000|2022-03-04 21:10:00|1125.4|1120.4|1125.2|1120.2|1125.7|1120.7|1124.1|1119.1|59
1646428500000|2022-03-04 21:15:00|1125.3|1120.3|1126.3|1121.3|1126.3|1121.3|1125.1|1120.1|19
1646428800000|2022-03-04 21:20:00|1126.4|1121.4|1126.7|1121.7|1126.7|1121.7|1126.3|1121.3|37
1646429100000|2022-03-04 21:25:00|1126.6|1121.6|1127.1|1122.1|1127.2|1122.2|1126.4|1121.4|21
1646429400000|2022-03-04 21:30:00|1127.2|1122.2|1126.9|1121.9|1127.2|1122.2|1126.3|1121.3|23
1646429700000|2022-03-04 21:35:00|1127.1|1122.1|1126.3|1121.3|1127.2|1122.2|1126.3|1121.3|18
1646430000000|2022-03-04 21:40:00|1126.2|1121.2|1125.9|1120.9|1126.2|1121.2|1125.8|1120.8|20
1646430300000|2022-03-04 21:45:00|1126|1121|1126.6|1121.6|1127|1122|1125.9|1120.9|24
1646430600000|2022-03-04 21:50:00|1126.5|1121.5|1129.2|1124.2|1129.7|1124.7|1126.4|1121.4|17
1646430900000|2022-03-04 21:55:00|1129.1|1124.1|1129.3|1124.3|1129.8|1124.8|1127.9|1122.9|22
1646607600000|2022-03-06 23:00:00|1142.8|1131.8|1146.2|1141.2|1150.1|1141.4|1140.4|1129.4|230
1646607900000|2022-03-06 23:05:00|1147.4|1142.4|1147.9|1142.9|1150.5|1145.5|1145.5|1140.5|291
1646608200000|2022-03-06 23:10:00|1148|1143|1151.8|1146.8|1151.8|1146.8|1144.9|1139.9|249
1646608500000|2022-03-06 23:15:00|1151.9|1146.9|1157.2|1152.2|1157.2|1152.2|1150.2|1145.2|235
1646608800000|2022-03-06 23:20:00|1157.4|1152.4|1154.1|1149.1|1157.7|1152.7|1152.2|1145.7|144
1646609100000|2022-03-06 23:25:00|1154.4|1149.4|1155.9|1150.9|1156.6|1151.6|1153.4|1148.4|174
1646609400000|2022-03-06 23:30:00|1156|1151|1154.2|1149.2|1156.4|1151.4|1152.4|1147.4|140
1646609700000|2022-03-06 23:35:00|1154.1|1149.1|1153|1148|1154.2|1149.2|1152.4|1147.4|127
1646610000000|2022-03-06 23:40:00|1153.1|1148.1|1149.7|1144.7|1153.1|1148.1|1149.6|1144.6|116
1646610300000|2022-03-06 23:45:00|1149.8|1144.8|1149.3|1144.3|1151.4|1146.4|1148.7|1143.7|190
1646610600000|2022-03-06 23:50:00|1149.1|1144.1|1146.8|1141.8|1149.2|1144.2|1145.6|1140.6|182
1646610900000|2022-03-06 23:55:00|1146.9|1141.9|1152.8|1147.8|1152.8|1147.8|1145.5|1140.5|129
1646611200000|2022-03-07 00:00:00|1152.7|1147.7|1151.8|1146.8|1154.4|1149.4|1151|1146|158
1646611500000|2022-03-07 00:05:00|1151.9|1146.9|1151.5|1146.5|1153|1148|1151.1|1146.1|90
1646611800000|2022-03-07 00:10:00|1151.6|1146.6|1152.3|1147.3|1154|1149|1150.9|1145.9|231
1646612100000|2022-03-07 00:15:00|1152.2|1147.2|1153.2|1148.2|1153.7|1148.7|1151.9|1146.9|198
1646612400000|2022-03-07 00:20:00|1153.3|1148.3|1152.2|1147.2|1153.4|1148.4|1150.9|1145.9|141
1646612700000|2022-03-07 00:25:00|1152.4|1147.4|1151.3|1146.3|1152.4|1147.4|1150.8|1145.8|140
1646613000000|2022-03-07 00:30:00|1151.2|1146.2|1153.6|1148.6|1153.6|1148.6|1150.1|1145.1|298
1646613300000|2022-03-07 00:35:00|1153.5|1148.5|1153.5|1148.5|1154.3|1149.3|1152.2|1147.2|126
1646613600000|2022-03-07 00:40:00|1153.3|1148.3|1150.9|1145.9|1153.7|1148.7|1149.1|1144|132
1646613900000|2022-03-07 00:45:00|1150.8|1145.8|1149.9|1144.9|1151.2|1146.2|1148.4|1142|191
1646614200000|2022-03-07 00:50:00|1150|1145|1146.1|1141.1|1150.8|1145.8|1145.3|1140.3|147
1646614500000|2022-03-07 00:55:00|1146.2|1141.2|1142.6|1137.6|1148.3|1143.3|1139.5|1134.5|179
1646614800000|2022-03-07 01:00:00|1142.2|1137.2|1146.7|1141.7|1147.3|1142.3|1140.7|1135.7|219
1646615100000|2022-03-07 01:05:00|1146.6|1141.6|1147.1|1142.1|1148|1143|1144.7|1139.7|196
1646615400000|2022-03-07 01:10:00|1147.3|1142.3|1148.3|1143.3|1149.1|1144.1|1146.5|1141.5|149
1646615700000|2022-03-07 01:15:00|1148.1|1143.1|1145.1|1140.1|1148.1|1143.1|1143.6|1138.6|142
1646616000000|2022-03-07 01:20:00|1145.2|1140.2|1147.5|1137.9|1147.9|1141|1143.8|1133.5|234
1646616300000|2022-03-07 01:25:00|1147.6|1137.8|1149.1|1139.1|1149.6|1139.7|1147|1137.4|323
1646616600000|2022-03-07 01:30:00|1148.6|1138.6|1146|1141|1149.4|1142|1145.8|1138.4|160
1646616900000|2022-03-07 01:35:00|1145.9|1140.9|1149.1|1144.1|1149.3|1144.3|1145.4|1140.4|127
1646617200000|2022-03-07 01:40:00|1149.2|1144.2|1151.6|1146.6|1152.3|1147.3|1148.1|1143.1|118
1646617500000|2022-03-07 01:45:00|1151.7|1146.7|1152.9|1147.9|1153.4|1148.4|1150.4|1145.4|323
1646617800000|2022-03-07 01:50:00|1152.8|1147.8|1151.5|1146.5|1153.8|1148.8|1149.4|1144.4|290
1646618100000|2022-03-07 01:55:00|1151.6|1146.6|1150.2|1145.2|1151.9|1146.9|1149.9|1144.9|160
1646618400000|2022-03-07 02:00:00|1150.3|1145.3|1151.5|1146.5|1152.3|1147.3|1150.1|1145.1|114
1646618700000|2022-03-07 02:05:00|1151.4|1146.4|1148.7|1143.7|1151.4|1146.4|1148|1143|96
1646619000000|2022-03-07 02:10:00|1148.8|1143.8|1146.8|1141.8|1148.9|1143.9|1146.3|1141.3|133
1646619300000|2022-03-07 02:15:00|1146.9|1141.9|1148.7|1143.7|1149.4|1144.4|1146.9|1141.9|136
1646619600000|2022-03-07 02:20:00|1148.6|1143.6|1147.4|1142.4|1148.8|1143.8|1147.4|1142.4|79
1646619900000|2022-03-07 02:25:00|1147.5|1142.5|1148|1143|1148.8|1143.8|1147.5|1142.5|81
1646620200000|2022-03-07 02:30:00|1147.9|1142.9|1147.2|1142.2|1147.9|1142.9|1146.2|1141.2|76
1646620500000|2022-03-07 02:35:00|1147.1|1142.1|1146.9|1141.9|1147.2|1142.2|1146.1|1141.1|74
1646620800000|2022-03-07 02:40:00|1146.8|1141.8|1148|1143|1148.2|1143.2|1146.8|1141.8|157
1646621100000|2022-03-07 02:45:00|1148.2|1143.2|1147.2|1142.2|1148.7|1143.7|1147|1142|354
1646621400000|2022-03-07 02:50:00|1147.3|1142.3|1146.6|1141.6|1148.2|1143.2|1146.6|1141.6|97
1646621700000|2022-03-07 02:55:00|1146.7|1141.7|1146.1|1141.1|1146.7|1141.7|1145.5|1140.5|89
1646622000000|2022-03-07 03:00:00|1146|1141|1145.6|1140.6|1146.4|1141.4|1145|1140|197
1646622300000|2022-03-07 03:05:00|1146.1|1141.1|1146.7|1141.7|1146.9|1141.9|1145.8|1140.8|133
1646622600000|2022-03-07 03:10:00|1146.9|1138.3|1145.4|1140.4|1146.9|1140.8|1143.1|1138.1|232
1646622900000|2022-03-07 03:15:00|1145.5|1140.5|1142.8|1137.8|1145.9|1140.9|1142.8|1137.8|189
1646623200000|2022-03-07 03:20:00|1143|1138|1144.2|1139.2|1145|1140|1143|1138|118
1646623500000|2022-03-07 03:25:00|1144.4|1139.4|1143.8|1138.8|1147.3|1139.8|1143.6|1134.2|157
1646623800000|2022-03-07 03:30:00|1143.9|1138.9|1142.8|1137.8|1144.1|1139.1|1142.6|1137.6|83
1646624100000|2022-03-07 03:35:00|1142.9|1137.9|1147.1|1142.1|1147.1|1142.1|1142.7|1137.7|115
1646624400000|2022-03-07 03:40:00|1147.2|1142.2|1147.4|1142.4|1148.1|1143.1|1147|1142|215
1646624700000|2022-03-07 03:45:00|1147.3|1142.3|1148.6|1143.6|1149.9|1144.9|1147.3|1142.3|233
1646625000000|2022-03-07 03:50:00|1148.7|1143.7|1149.8|1144.8|1149.9|1144.9|1148.5|1143.5|291
1646625300000|2022-03-07 03:55:00|1150.2|1145.2|1151.2|1146.2|1151.5|1146.5|1149.4|1144.4|225
1646625600000|2022-03-07 04:00:00|1151.3|1146.3|1151.9|1146.9|1152.2|1147.2|1151|1146|219
1646625900000|2022-03-07 04:05:00|1151.7|1146.7|1152.6|1147.6|1152.7|1147.7|1151.1|1146.1|228
1646626200000|2022-03-07 04:10:00|1152.4|1147.4|1154.9|1149.9|1155.6|1150.6|1151.2|1146.2|71
1646626500000|2022-03-07 04:15:00|1154.8|1149.8|1154.1|1149.1|1155.3|1150.3|1153.5|1148.5|60
1646626800000|2022-03-07 04:20:00|1154.2|1149.2|1153.5|1148.5|1154.4|1149.4|1153.3|1148.3|157
1646627100000|2022-03-07 04:25:00|1153.4|1148.4|1153.4|1148.4|1153.4|1148.4|1152.9|1147.9|19
1646627400000|2022-03-07 04:30:00|1153.5|1148.5|1153.9|1148.9|1154.1|1149.1|1152.9|1147.9|51
1646627700000|2022-03-07 04:35:00|1154|1149|1154.9|1149.9|1155.4|1150.4|1153.9|1148.9|173
1646628000000|2022-03-07 04:40:00|1155|1150|1155.6|1150.6|1156.2|1151.2|1154.6|1149.6|195
1646628300000|2022-03-07 04:45:00|1155.7|1150.7|1155.8|1150.8|1157|1152|1154.5|1149.5|225
1646628600000|2022-03-07 04:50:00|1155.9|1150.9|1155.4|1150.4|1156|1151|1154.7|1149.7|47
1646628900000|2022-03-07 04:55:00|1155.5|1150.5|1155.3|1150.3|1156.3|1151.3|1155.1|1150.1|79
1646629200000|2022-03-07 05:00:00|1155.2|1150.2|1153.3|1148.3|1155.4|1150.4|1153.1|1148.1|93
1646629500000|2022-03-07 05:05:00|1153.2|1148.2|1153|1148|1153.9|1148.9|1152.3|1147.3|46
1646629800000|2022-03-07 05:10:00|1152.9|1147.9|1152.7|1147.7|1154.3|1149.3|1151.7|1146.7|54
1646630100000|2022-03-07 05:15:00|1152.8|1147.8|1151.7|1146.7|1153.2|1148.2|1151.6|1146.6|50
1646630400000|2022-03-07 05:20:00|1151.6|1146.6|1149.6|1144.6|1151.9|1146.9|1149.5|1144.5|62
1646630700000|2022-03-07 05:25:00|1149.5|1144.5|1148.4|1143.4|1149.6|1144.6|1148.4|1143.4|62
1646631000000|2022-03-07 05:30:00|1148.3|1143.3|1149.6|1144.6|1149.7|1144.7|1148.3|1143.3|116
1646631300000|2022-03-07 05:35:00|1149.4|1144.4|1148.7|1143.7|1149.5|1144.5|1148.7|1143.7|42
1646631600000|2022-03-07 05:40:00|1148.8|1143.8|1149.2|1144.2|1149.6|1144.6|1148.4|1143.4|57
1646631900000|2022-03-07 05:45:00|1149.1|1144.1|1147.8|1142.8|1149.1|1144.1|1147.2|1142.2|96
1646632200000|2022-03-07 05:50:00|1147.9|1142.9|1147.8|1142.8|1147.9|1142.9|1146.7|1141.7|49
1646632500000|2022-03-07 05:55:00|1147.9|1142.9|1146.5|1141.5|1148|1143|1145.9|1140.9|122
1646632800000|2022-03-07 06:00:00|1146.8|1141.8|1145.7|1140.7|1147.3|1142.3|1144.5|1139.5|153
1646633100000|2022-03-07 06:05:00|1145.8|1140.8|1142.4|1137.4|1146.6|1141.6|1142|1136.8|119
1646633400000|2022-03-07 06:10:00|1143|1138|1141.6|1136.6|1143|1138|1141.5|1136.5|156
1646633700000|2022-03-07 06:15:00|1141.5|1136.5|1142|1137|1142.7|1137.7|1141.5|1136.5|71
1646634000000|2022-03-07 06:20:00|1141.8|1136.8|1142.3|1137.3|1142.9|1137.9|1141.4|1136.4|81
1646634300000|2022-03-07 06:25:00|1142.4|1137.4|1142.7|1137.7|1142.7|1137.7|1141.5|1136.5|61
1646634600000|2022-03-07 06:30:00|1142.8|1137.8|1145.6|1140.6|1146.5|1141.5|1142.7|1137.7|108
1646634900000|2022-03-07 06:35:00|1145.5|1140.5|1147|1142|1147.2|1142.2|1144.2|1139.2|80
1646635200000|2022-03-07 06:40:00|1147.1|1142.1|1146.5|1141.5|1148.1|1143.1|1146.2|1141.2|65
1646635500000|2022-03-07 06:45:00|1146.4|1141.4|1146.6|1141.6|1146.7|1141.7|1145.9|1140.9|56
1646635800000|2022-03-07 06:50:00|1146.7|1141.7|1144.6|1139.6|1146.7|1141.7|1143.2|1138.2|94
1646636100000|2022-03-07 06:55:00|1144.8|1139.8|1143.3|1138.3|1145.8|1140.8|1142.8|1137.8|71
1646636400000|2022-03-07 07:00:00|1143.1|1138.1|1141.6|1136.6|1143.4|1138.4|1140.9|1135.9|154
1646636700000|2022-03-07 07:05:00|1141.5|1136.5|1143.5|1138.5|1143.7|1138.7|1140.7|1135.7|120
1646637000000|2022-03-07 07:10:00|1143.4|1138.4|1145|1140|1145.6|1140.6|1143.4|1138.4|91
1646637300000|2022-03-07 07:15:00|1144.9|1139.9|1145.1|1140.1|1146.4|1140.8|1144.3|1137.4|152
1646637600000|2022-03-07 07:20:00|1145|1140|1143.1|1138.1|1145.3|1140.3|1142.8|1137.8|124
1646637900000|2022-03-07 07:25:00|1143.4|1138.4|1145.4|1140.4|1145.4|1140.4|1142.2|1137.2|104
1646638200000|2022-03-07 07:30:00|1145.3|1140.3|1147.2|1142.2|1148.9|1143.9|1144.8|1139.8|133
1646638500000|2022-03-07 07:35:00|1147.1|1142.1|1149.1|1144.1|1149.6|1144.6|1146.9|1141.9|94
1646638800000|2022-03-07 07:40:00|1149.8|1144.8|1151.3|1146.3|1151.7|1146.7|1149.3|1144.3|116
1646639100000|2022-03-07 07:45:00|1151.8|1146.8|1153.7|1148.7|1153.7|1148.7|1150.8|1145.8|84
1646639400000|2022-03-07 07:50:00|1154.1|1149.1|1153.5|1148.5|1154.1|1149.1|1153.1|1148.1|143
1646639700000|2022-03-07 07:55:00|1153.1|1148.1|1153.6|1148.6|1154.2|1149.2|1152|1147|128
1646640000000|2022-03-07 08:00:00|1153.9|1148.9|1150.9|1145.9|1154.3|1149.3|1150.8|1145.8|236
1646640300000|2022-03-07 08:05:00|1151|1146|1149.3|1144.3|1151.5|1146.5|1149.1|1144.1|186
1646640600000|2022-03-07 08:10:00|1149.6|1144.6|1150.5|1145.5|1150.8|1145.8|1149|1144|215
1646640900000|2022-03-07 08:15:00|1150.6|1145.6|1154.7|1149.7|1155|1150|1150.6|1145.6|310
1646641200000|2022-03-07 08:20:00|1154.9|1149.9|1157.8|1152.8|1158.3|1153.3|1153.5|1148.5|302
1646641500000|2022-03-07 08:25:00|1158.2|1153.2|1160.3|1155.3|1160.5|1155.5|1157.4|1152.4|249
1646641800000|2022-03-07 08:30:00|1160.7|1155.7|1158.7|1153.7|1160.9|1155.9|1156.5|1151.5|184
1646642100000|2022-03-07 08:35:00|1158.6|1153.6|1159|1154|1161.6|1156.6|1158.3|1153.3|218
1646642400000|2022-03-07 08:40:00|1158.3|1153.3|1155.1|1150.1|1159.2|1154.2|1154.2|1149.2|193
1646642700000|2022-03-07 08:45:00|1155|1150|1155.2|1150.2|1156.2|1151.2|1152.9|1147.9|164
1646643000000|2022-03-07 08:50:00|1155.7|1150.7|1154.1|1149.1|1155.8|1150.8|1154|1149|187
1646643300000|2022-03-07 08:55:00|1154.2|1149.2|1155.8|1150.8|1157|1152|1154.2|1149.2|210
1646643600000|2022-03-07 09:00:00|1155.9|1150.9|1151.2|1146.2|1156.2|1151.2|1151.2|1146.2|206
1646643900000|2022-03-07 09:05:00|1151.3|1146.3|1149|1144|1151.7|1146.7|1148.1|1143.1|157
1646644200000|2022-03-07 09:10:00|1149.1|1144.1|1149|1144|1149.3|1144.3|1148.1|1143.1|137
1646644500000|2022-03-07 09:15:00|1148.8|1143.8|1148.5|1143.5|1149|1144|1146.7|1141.7|183
1646644800000|2022-03-07 09:20:00|1148.4|1143.4|1148.6|1143.6|1149.3|1144.3|1148.4|1143.4|127
1646645100000|2022-03-07 09:25:00|1148.5|1143.5|1148.2|1143.2|1149.2|1144.2|1148|1143|207
1646645400000|2022-03-07 09:30:00|1148.1|1143.1|1147.5|1142.5|1149.2|1144.2|1146.9|1141.9|185
1646645700000|2022-03-07 09:35:00|1147.6|1142.6|1149|1144|1149.1|1144.1|1147.2|1142.2|143
1646646000000|2022-03-07 09:40:00|1149.1|1144.1|1148.3|1143.3|1149.2|1144.2|1148.1|1143.1|117
1646646300000|2022-03-07 09:45:00|1148.4|1143.4|1149.9|1144.9|1151|1146|1147.9|1142.9|165
1646646600000|2022-03-07 09:50:00|1150|1145|1150.2|1145.2|1151.2|1146.2|1149.7|1144.7|162
1646646900000|2022-03-07 09:55:00|1150.1|1145.1|1150.6|1145.6|1150.9|1145.9|1149.7|1144.7|91
1646647200000|2022-03-07 10:00:00|1150.5|1145.5|1152.7|1147.7|1152.8|1147.8|1150.5|1145.5|160
1646647500000|2022-03-07 10:05:00|1152.8|1147.8|1152.5|1147.5|1153.1|1148.1|1150.6|1145.6|195
1646647800000|2022-03-07 10:10:00|1152.4|1147.4|1152.6|1147.6|1153.7|1148.7|1151.8|1146.8|120
1646648100000|2022-03-07 10:15:00|1152.5|1147.5|1151.4|1146.4|1152.8|1147.8|1150.6|1145.6|136
1646648400000|2022-03-07 10:20:00|1151.3|1146.3|1152.1|1147.1|1152.5|1147.5|1150.4|1145.4|110
1646648700000|2022-03-07 10:25:00|1152.3|1147.3|1154.6|1149.6|1154.8|1149.8|1152.2|1147.2|129
1646649000000|2022-03-07 10:30:00|1154.7|1149.7|1154|1149|1155.8|1150.8|1153.3|1148.3|168
1646649300000|2022-03-07 10:35:00|1154.1|1149.1|1155.9|1150.9|1156.8|1151.8|1153.7|1148.7|116
1646649600000|2022-03-07 10:40:00|1156|1151|1157|1152|1157.1|1152.1|1155.3|1150.3|104
1646649900000|2022-03-07 10:45:00|1156.9|1151.9|1156.7|1151.7|1157.2|1152.2|1156.4|1151.4|156
1646650200000|2022-03-07 10:50:00|1156.8|1151.8|1158.3|1153.3|1158.4|1153.4|1156.5|1151.5|148
1646650500000|2022-03-07 10:55:00|1158.5|1153.5|1159.8|1154.8|1160.3|1155.3|1158.3|1153.3|122
1646650800000|2022-03-07 11:00:00|1159.9|1154.9|1157.4|1152.4|1160.5|1155.5|1157|1152|140
1646651100000|2022-03-07 11:05:00|1157.5|1152.5|1158.6|1153.6|1159.1|1154.1|1157.2|1152.2|143
1646651400000|2022-03-07 11:10:00|1158.3|1153.3|1155.1|1150.1|1158.3|1153.3|1155.1|1150.1|197
1646651700000|2022-03-07 11:15:00|1155.2|1150.2|1151.2|1146.2|1155.4|1150.4|1149.8|1144.8|188
1646652000000|2022-03-07 11:20:00|1151.1|1146.1|1149.4|1144.4|1151.7|1146.7|1149.3|1144.3|222
1646652300000|2022-03-07 11:25:00|1149.1|1144.1|1147.8|1142.8|1149.2|1144.2|1147.5|1142.5|133
1646652600000|2022-03-07 11:30:00|1147.9|1142.9|1148.2|1143.2|1149.4|1144.4|1147.6|1142.6|185
1646652900000|2022-03-07 11:35:00|1148.3|1143.3|1150.4|1145.4|1150.4|1145.4|1146.3|1141.3|204
1646653200000|2022-03-07 11:40:00|1150.6|1145.6|1150.3|1145.3|1151.2|1146.2|1149.5|1144.5|182
1646653500000|2022-03-07 11:45:00|1150.4|1145.4|1149.9|1144.9|1151.4|1146.4|1149.5|1144.5|132
1646653800000|2022-03-07 11:50:00|1150|1145|1150.9|1145.9|1151|1146|1149|1144|138
1646654100000|2022-03-07 11:55:00|1151|1146|1150|1145|1153.2|1148.2|1149.6|1144.6|177
1646654400000|2022-03-07 12:00:00|1149.9|1144.9|1147.1|1142.1|1150|1145|1146.4|1141.4|230
1646654700000|2022-03-07 12:05:00|1147|1142|1143.5|1138.5|1147.1|1142.1|1142.7|1137.7|238
1646655000000|2022-03-07 12:10:00|1143.6|1138.6|1145.7|1140.7|1145.8|1140.8|1142.6|1137.6|144
1646655300000|2022-03-07 12:15:00|1145.8|1140.8|1148.1|1143.1|1148.5|1143.5|1145.7|1140.7|148
1646655600000|2022-03-07 12:20:00|1148|1143|1144.8|1139.8|1149.1|1144.1|1143.4|1138.4|214
1646655900000|2022-03-07 12:25:00|1144.9|1139.9|1145|1140|1147.1|1142.1|1143.9|1138.9|148
1646656200000|2022-03-07 12:30:00|1145.1|1140.1|1138.9|1133.9|1145.5|1140.5|1138.3|1133.3|260
1646656500000|2022-03-07 12:35:00|1139|1134|1136.2|1131.2|1139.7|1134.7|1136.1|1131.1|211
1646656800000|2022-03-07 12:40:00|1136|1131|1133.2|1128.2|1136.8|1131.8|1132.2|1127.2|278
1646657100000|2022-03-07 12:45:00|1133|1128|1135|1130|1135.1|1130.1|1132.1|1127.1|215
1646657400000|2022-03-07 12:50:00|1135.1|1130.1|1132.8|1127.8|1137.2|1132.2|1132.8|1127.8|172
1646657700000|2022-03-07 12:55:00|1132.6|1127.6|1130.5|1125.5|1133.2|1128.2|1129|1124|253
1646658000000|2022-03-07 13:00:00|1130.7|1125.7|1130.2|1125.2|1131.5|1126.5|1129|1124|293
1646658300000|2022-03-07 13:05:00|1130.5|1125.5|1135.4|1130.4|1136.4|1131.4|1128.9|1123.9|306
1646658600000|2022-03-07 13:10:00|1135.3|1130.3|1129.2|1124.2|1135.3|1130.3|1129.2|1124.2|369
1646658900000|2022-03-07 13:15:00|1129.3|1124.3|1122.8|1117.8|1130.6|1125.6|1122.8|1117.8|316
1646659200000|2022-03-07 13:20:00|1122.3|1117.3|1121.5|1116.5|1126.4|1121.4|1121.5|1116.5|505
1646659500000|2022-03-07 13:25:00|1121.7|1116.7|1113.2|1108.2|1124.3|1119.3|1112.1|1107.1|438
1646659800000|2022-03-07 13:30:00|1113|1108|1116.6|1111.6|1120.2|1115.2|1112.8|1107.8|466
1646660100000|2022-03-07 13:35:00|1116.2|1111.2|1116.5|1111.5|1116.8|1111.8|1110.8|1105.8|355
1646660400000|2022-03-07 13:40:00|1116.3|1111.3|1112.7|1107.7|1116.9|1111.9|1107.6|1102.6|383
1646660700000|2022-03-07 13:45:00|1112.8|1107.8|1120.5|1115.5|1121.8|1116.8|1112.1|1107.1|441
1646661000000|2022-03-07 13:50:00|1120.6|1115.6|1127.9|1122.9|1128.1|1123.1|1119.7|1114.7|324
1646661300000|2022-03-07 13:55:00|1128.1|1123.1|1132.5|1127.5|1132.5|1127.5|1125.8|1120.8|362
1646661600000|2022-03-07 14:00:00|1132.4|1127.4|1128.6|1123.6|1134|1129|1128.4|1123.4|317
1646661900000|2022-03-07 14:05:00|1128.5|1123.5|1124|1119|1128.5|1123.5|1122|1117|312
1646662200000|2022-03-07 14:10:00|1123.9|1118.9|1123.4|1118.4|1124.7|1119.7|1119.8|1114.8|333
1646662500000|2022-03-07 14:15:00|1122.5|1117.5|1124.7|1119.7|1126.2|1121.2|1120.9|1115.9|295
1646662800000|2022-03-07 14:20:00|1124.6|1119.6|1120.9|1115.9|1125.1|1120.1|1119.6|1114.6|327
1646663100000|2022-03-07 14:25:00|1121|1116|1128.9|1123.9|1129.2|1124.2|1121|1116|297
1646663400000|2022-03-07 14:30:00|1129.2|1124.2|1135.1|1130.1|1135.1|1130.1|1127.5|1122.5|387
1646663700000|2022-03-07 14:35:00|1135.3|1130.3|1133.2|1128.2|1137.1|1132.1|1132.1|1127.1|353
1646664000000|2022-03-07 14:40:00|1133.3|1128.3|1134.4|1129.4|1135.9|1130.9|1131.2|1126.2|337
1646664300000|2022-03-07 14:45:00|1135|1130|1137.7|1132.7|1138.1|1133.1|1132|1127|379
1646664600000|2022-03-07 14:50:00|1137.6|1132.6|1137.5|1132.5|1138.5|1133.5|1137.3|1132.3|276
1646664900000|2022-03-07 14:55:00|1137.4|1132.4|1142.8|1137.8|1143.6|1138.6|1137.2|1132.2|261
1646665200000|2022-03-07 15:00:00|1142.7|1137.7|1142.9|1137.9|1145|1140|1139.3|1134.3|315
1646665500000|2022-03-07 15:05:00|1143|1138|1142.1|1137.1|1146.4|1141.4|1141.3|1136.3|317
1646665800000|2022-03-07 15:10:00|1142|1137|1141.2|1136.2|1142.1|1137.1|1137.8|1132.8|288
1646666100000|2022-03-07 15:15:00|1141.3|1136.3|1141|1136|1142.9|1137.9|1139.7|1134.7|306
1646666400000|2022-03-07 15:20:00|1141.1|1136.1|1140.6|1135.6|1142.8|1137.8|1138.7|1133.7|373
1646666700000|2022-03-07 15:25:00|1140.7|1135.7|1139.1|1134.1|1140.8|1135.8|1137.6|1132.6|318
1646667000000|2022-03-07 15:30:00|1139.2|1134.2|1137.2|1132.2|1139.7|1134.7|1133.8|1128.8|290
1646667300000|2022-03-07 15:35:00|1137.1|1132.1|1141.6|1136.6|1143.3|1138.3|1134.6|1129.6|499
1646667600000|2022-03-07 15:40:00|1141.5|1136.5|1141.6|1136.6|1142.4|1137.4|1138.5|1133.5|304
1646667900000|2022-03-07 15:45:00|1141.5|1136.5|1136.8|1131.8|1142|1137|1136.4|1131.4|314
1646668200000|2022-03-07 15:50:00|1136.9|1131.9|1138.5|1133.5|1139.6|1134.6|1135.8|1130.8|316
1646668500000|2022-03-07 15:55:00|1138.6|1133.6|1135.5|1130.5|1138.9|1133.9|1134.1|1129.1|327
1646668800000|2022-03-07 16:00:00|1135.6|1130.6|1134.6|1129.6|1138.5|1133.5|1134.2|1129.2|317
1646669100000|2022-03-07 16:05:00|1134.7|1129.7|1134|1129|1136.9|1131.9|1132.6|1127.6|239
1646669400000|2022-03-07 16:10:00|1134.1|1129.1|1136.9|1131.9|1138.8|1133.8|1134.1|1129.1|299
1646669700000|2022-03-07 16:15:00|1137|1132|1135.8|1130.8|1139.7|1134.7|1135.7|1130.7|273
1646670000000|2022-03-07 16:20:00|1135.7|1130.7|1135.1|1130.1|1136.2|1131.2|1132|1127|254
1646670300000|2022-03-07 16:25:00|1135|1130|1133.4|1128.4|1136.8|1131.8|1133|1128|218
1646670600000|2022-03-07 16:30:00|1133.3|1128.3|1131.6|1126.6|1133.8|1128.8|1129.5|1124.5|299
1646670900000|2022-03-07 16:35:00|1131.5|1126.5|1133.2|1128.2|1134|1129|1130.5|1125.5|215
1646671200000|2022-03-07 16:40:00|1133.3|1128.3|1130.8|1125.8|1134.1|1129.1|1130.7|1125.7|188
1646671500000|2022-03-07 16:45:00|1130.6|1125.6|1132|1127|1133.4|1128.4|1130.3|1125.3|186
1646671800000|2022-03-07 16:50:00|1131.8|1126.8|1127.9|1122.9|1132.6|1127.6|1127.9|1122.9|170
1646672100000|2022-03-07 16:55:00|1127.7|1122.7|1130.9|1125.9|1131.4|1126.4|1127.7|1122.7|246
1646672400000|2022-03-07 17:00:00|1130.8|1125.8|1130.1|1125.1|1131.3|1126.3|1128.6|1123.6|255
1646672700000|2022-03-07 17:05:00|1130.2|1125.2|1131.2|1126.2|1131.6|1126.6|1129.2|1124.2|213
1646673000000|2022-03-07 17:10:00|1131.3|1126.3|1131.1|1126.1|1132.8|1127.8|1130.4|1125.4|197
1646673300000|2022-03-07 17:15:00|1131|1126|1130.3|1125.3|1132.2|1127.2|1129.7|1124.7|159
1646673600000|2022-03-07 17:20:00|1130.2|1125.2|1125|1120|1130.6|1125.6|1124|1119|217
1646673900000|2022-03-07 17:25:00|1124.8|1119.8|1126.3|1121.3|1127.1|1122.1|1124.5|1119.5|166
1646674200000|2022-03-07 17:30:00|1126.4|1121.4|1127.1|1122.1|1127.7|1122.7|1125.2|1120.2|215
1646674500000|2022-03-07 17:35:00|1127.2|1122.2|1127.6|1122.6|1128.1|1123.1|1126.3|1121.3|202
1646674800000|2022-03-07 17:40:00|1127.4|1122.4|1124.9|1119.9|1127.5|1122.5|1123.9|1118.9|232
1646675100000|2022-03-07 17:45:00|1125|1120|1125.8|1120.8|1126.2|1121.2|1123.4|1118.4|211
1646675400000|2022-03-07 17:50:00|1125.7|1120.7|1123.1|1118.1|1126.2|1121.2|1120.7|1115.7|284
1646675700000|2022-03-07 17:55:00|1123.2|1118.2|1121.5|1116.5|1125.2|1120.2|1118.9|1113.9|287
1646676000000|2022-03-07 18:00:00|1121.6|1116.6|1119.1|1114.1|1121.6|1116.6|1116.3|1111.3|370
1646676300000|2022-03-07 18:05:00|1119.2|1114.2|1121|1116|1121.8|1116.8|1119.2|1114.2|176
1646676600000|2022-03-07 18:10:00|1121.1|1116.1|1121|1116|1121.2|1116.2|1120.3|1115.3|163
1646676900000|2022-03-07 18:15:00|1121.1|1116.1|1119.5|1114.5|1121.9|1116.9|1119.5|1114.5|136
1646677200000|2022-03-07 18:20:00|1119.4|1114.4|1119.9|1114.9|1121.9|1116.9|1118.9|1113.9|221
1646677500000|2022-03-07 18:25:00|1119.8|1114.8|1122|1117|1122.7|1117.7|1119.7|1114.7|229
1646677800000|2022-03-07 18:30:00|1122.2|1117.2|1123.8|1118.8|1125.2|1120.2|1121.8|1116.8|196
1646678100000|2022-03-07 18:35:00|1123.9|1118.9|1124.5|1119.5|1125.3|1120.3|1123.3|1118.3|162
1646678400000|2022-03-07 18:40:00|1124.6|1119.6|1124.4|1119.4|1125.6|1120.6|1124|1119|222
1646678700000|2022-03-07 18:45:00|1124.3|1119.3|1124.5|1119.5|1124.9|1119.9|1123.5|1118.5|221
1646679000000|2022-03-07 18:50:00|1124.4|1119.4|1123.9|1118.9|1124.8|1119.8|1123.4|1118.4|224
1646679300000|2022-03-07 18:55:00|1123.8|1118.8|1120.7|1115.7|1123.9|1118.9|1120.6|1115.6|232
1646679600000|2022-03-07 19:00:00|1120.8|1115.8|1120.8|1115.8|1121.9|1116.9|1120.3|1115.3|188
1646679900000|2022-03-07 19:05:00|1120.9|1115.9|1121.5|1116.5|1121.7|1116.7|1120.8|1115.8|177
1646680200000|2022-03-07 19:10:00|1121.4|1116.4|1122.5|1117.5|1122.5|1117.5|1121.3|1116.3|170
1646680500000|2022-03-07 19:15:00|1122.4|1117.4|1123|1118|1123.6|1118.6|1121.9|1116.9|125
1646680800000|2022-03-07 19:20:00|1123.1|1118.1|1123.6|1118.6|1123.8|1118.8|1122.7|1117.7|110
1646681100000|2022-03-07 19:25:00|1123.5|1118.5|1122.1|1117.1|1123.6|1118.6|1122.1|1117.1|126
1646681400000|2022-03-07 19:30:00|1121.9|1116.9|1120.1|1115.1|1121.9|1116.9|1119.2|1114.2|179
1646681700000|2022-03-07 19:35:00|1120.2|1115.2|1121.2|1116.2|1121.4|1116.4|1119.7|1114.7|243
1646682000000|2022-03-07 19:40:00|1121.3|1116.3|1119.4|1114.4|1121.5|1116.5|1119.3|1114.3|120
1646682300000|2022-03-07 19:45:00|1119.3|1114.3|1121.2|1116.2|1121.3|1116.3|1119.3|1114.3|106
1646682600000|2022-03-07 19:50:00|1121.6|1116.6|1121.1|1116.1|1122.2|1117.2|1120.9|1115.9|136
1646682900000|2022-03-07 19:55:00|1121|1116|1120.1|1115.1|1122.4|1117.4|1119.7|1114.7|147
1646683200000|2022-03-07 20:00:00|1120|1115|1120.8|1115.8|1121.1|1116.1|1119.8|1114.8|143
1646683500000|2022-03-07 20:05:00|1120.5|1115.5|1120|1115|1120.7|1115.7|1120|1115|115
1646683800000|2022-03-07 20:10:00|1120.1|1115.1|1120|1115|1120.5|1115.5|1119.8|1114.8|141
1646684100000|2022-03-07 20:15:00|1119.9|1114.9|1120|1115|1120.1|1115.1|1119.6|1114.6|128
1646684400000|2022-03-07 20:20:00|1120.1|1115.1|1120.8|1115.8|1120.9|1115.9|1119.9|1114.9|182
1646684700000|2022-03-07 20:25:00|1120.9|1115.9|1120.2|1115.2|1121.4|1116.4|1119.8|1114.8|133
1646685000000|2022-03-07 20:30:00|1120.1|1115.1|1120.4|1115.4|1121.3|1116.3|1120|1115|134
1646685300000|2022-03-07 20:35:00|1120.2|1115.2|1120.8|1115.8|1121|1116|1120.2|1115.2|93
1646685600000|2022-03-07 20:40:00|1120.9|1115.9|1121.7|1116.7|1122.3|1117.3|1120.8|1115.8|99
1646685900000|2022-03-07 20:45:00|1121.6|1116.6|1122.7|1117.7|1123.6|1118.6|1121.4|1116.4|86
1646686200000|2022-03-07 20:50:00|1123.1|1118.1|1123.6|1118.6|1124.8|1119.8|1123.1|1118.1|184
1646686500000|2022-03-07 20:55:00|1124.3|1119.3|1127.6|1122.6|1127.6|1122.6|1124.3|1119.3|100
1646686800000|2022-03-07 21:00:00|1127|1122|1127.8|1122.8|1128.7|1123.7|1127|1122|117
1646687100000|2022-03-07 21:05:00|1127.7|1122.7|1129|1124|1129.4|1124.4|1127.7|1122.7|113
1646687400000|2022-03-07 21:10:00|1128.9|1123.9|1128.6|1123.6|1129.2|1124.2|1127.6|1122.6|55
1646687700000|2022-03-07 21:15:00|1128.5|1123.5|1128|1123|1129.1|1124.1|1127.4|1122.4|44
1646688000000|2022-03-07 21:20:00|1127.9|1122.9|1127.8|1122.8|1128.7|1123.7|1127.5|1122.5|56
1646688300000|2022-03-07 21:25:00|1127.7|1122.7|1127.5|1122.5|1127.8|1122.8|1127.3|1122.3|67
1646688600000|2022-03-07 21:30:00|1127.6|1122.6|1127.7|1122.7|1127.8|1122.8|1127.4|1122.4|46
1646688900000|2022-03-07 21:35:00|1127.8|1122.8|1127.2|1122.2|1127.8|1122.8|1127|1122|53
1646689200000|2022-03-07 21:40:00|1127.3|1122.3|1127.3|1122.3|1127.5|1122.5|1127.2|1122.2|50
1646689500000|2022-03-07 21:45:00|1127.2|1122.2|1128.6|1123.6|1129.7|1124.7|1127.2|1122.2|80
1646689800000|2022-03-07 21:50:00|1128.5|1123.5|1129.7|1124.7|1129.7|1124.7|1127.8|1122.8|58
1646690100000|2022-03-07 21:55:00|1129.8|1124.8|1128.8|1123.8|1130.4|1125.4|1128.8|1123.8|62
1646694000000|2022-03-07 23:00:00|1132.7|1121.7|1128.2|1123.2|1133.2|1125.1|1127.8|1121.6|100
1646694300000|2022-03-07 23:05:00|1128.3|1123.3|1128.2|1123.2|1128.4|1123.4|1128.2|1123.2|17
1646694600000|2022-03-07 23:10:00|1128.1|1123.1|1129|1124|1130.2|1125.2|1128.1|1123.1|57
1646694900000|2022-03-07 23:15:00|1129.5|1124.5|1127.3|1122.3|1129.5|1124.5|1127.3|1122.3|58
1646695200000|2022-03-07 23:20:00|1127.8|1122.8|1129.5|1124.5|1129.6|1124.6|1127.4|1122.4|77
1646695500000|2022-03-07 23:25:00|1129.4|1124.4|1129.1|1124.1|1129.4|1124.4|1128.4|1123.4|38
1646695800000|2022-03-07 23:30:00|1129|1124|1127.2|1122.2|1129.1|1124.1|1126.8|1121.8|59
1646696100000|2022-03-07 23:35:00|1127.1|1122.1|1126.5|1121.5|1127.4|1122.4|1126.4|1121.4|31
1646696400000|2022-03-07 23:40:00|1126.3|1121.3|1126.3|1121.3|1126.3|1121.3|1124.2|1119.2|57
1646696700000|2022-03-07 23:45:00|1125.9|1120.9|1127.8|1122.8|1128.6|1123.6|1125|1120|78
1646697000000|2022-03-07 23:50:00|1127.9|1122.9|1132.6|1127.6|1134.3|1129.3|1127.6|1122.6|93
1646697300000|2022-03-07 23:55:00|1132.5|1127.5|1132.6|1127.6|1132.7|1127.7|1130.5|1125.5|76
1646697600000|2022-03-08 00:00:00|1132.4|1127.4|1134.5|1129.5|1134.6|1129.6|1132|1127|135
1646697900000|2022-03-08 00:05:00|1134.6|1129.6|1135.8|1130.8|1136.5|1131.5|1134.4|1129.4|89
1646698200000|2022-03-08 00:10:00|1135.7|1130.7|1136.7|1131.7|1136.9|1131.9|1135.2|1130.2|84
1646698500000|2022-03-08 00:15:00|1136.8|1131.8|1135.7|1130.7|1136.8|1131.8|1135.4|1130.4|104
1646698800000|2022-03-08 00:20:00|1135.6|1130.6|1137.2|1132.2|1137.4|1132.4|1135.4|1130.4|91
1646699100000|2022-03-08 00:25:00|1137.1|1132.1|1132.6|1127.6|1137.2|1132.2|1132.6|1127.6|66
1646699400000|2022-03-08 00:30:00|1132.7|1127.7|1130.6|1125.6|1133.2|1128.2|1130.6|1125.6|114
1646699700000|2022-03-08 00:35:00|1130.7|1125.7|1128.4|1123.4|1130.9|1125.9|1128.2|1123.2|90
1646700000000|2022-03-08 00:40:00|1128.3|1123.3|1127.4|1122.4|1129.7|1124.7|1127.3|1122.3|108
1646700300000|2022-03-08 00:45:00|1127.3|1122.3|1127.8|1122.8|1128.1|1123.1|1127|1122|112
1646700600000|2022-03-08 00:50:00|1127.7|1122.7|1126.5|1121.5|1127.9|1122.9|1126.5|1121.5|74
1646700900000|2022-03-08 00:55:00|1126.6|1121.6|1128.4|1123.4|1128.4|1123.4|1126|1121|102
1646701200000|2022-03-08 01:00:00|1128.3|1123.3|1126.1|1121.1|1128.3|1123.3|1124.6|1119.6|134
1646701500000|2022-03-08 01:05:00|1126|1121|1126.3|1121.3|1126.8|1121.8|1125.6|1120.6|128
1646701800000|2022-03-08 01:10:00|1126.2|1121.2|1124.5|1119.5|1126.4|1121.4|1122.4|1117.4|214
1646702100000|2022-03-08 01:15:00|1124.6|1119.6|1126.2|1121.2|1127.2|1122.2|1124.6|1119.6|165
1646702400000|2022-03-08 01:20:00|1126.3|1121.3|1124.5|1119.5|1126.5|1121.5|1124.3|1119.3|131
1646702700000|2022-03-08 01:25:00|1124.4|1119.4|1122.3|1117.3|1124.5|1119.5|1121.7|1116.7|145
1646703000000|2022-03-08 01:30:00|1122.2|1117.2|1124.2|1119.2|1125.9|1120.9|1122.2|1117.2|142
1646703300000|2022-03-08 01:35:00|1124.3|1119.3|1125|1120|1126|1121|1123.7|1118.7|93
1646703600000|2022-03-08 01:40:00|1124.8|1119.8|1126|1121|1126.6|1121.6|1124.8|1119.8|72
1646703900000|2022-03-08 01:45:00|1125.9|1120.9|1125.3|1120.3|1126.3|1121.3|1125.1|1120.1|89
1646704200000|2022-03-08 01:50:00|1125.2|1120.2|1125|1120|1126|1121|1124.9|1119.9|74
1646704500000|2022-03-08 01:55:00|1125.1|1120.1|1124.1|1119.1|1125.6|1120.6|1123.7|1118.7|98
1646704800000|2022-03-08 02:00:00|1124|1119|1124.2|1119.2|1124.4|1119.4|1123.2|1118.2|49
1646705100000|2022-03-08 02:05:00|1124.4|1119.4|1126.8|1121.8|1127|1122|1124.3|1119.3|96
1646705400000|2022-03-08 02:10:00|1126.7|1121.7|1127.1|1122.1|1127.6|1122.6|1126.6|1121.6|74
1646705700000|2022-03-08 02:15:00|1127|1122|1127|1122|1127.5|1122.5|1126.9|1121.9|58
1646706000000|2022-03-08 02:20:00|1127.1|1122.1|1127.3|1122.3|1127.5|1122.5|1127|1122|66
1646706300000|2022-03-08 02:25:00|1127.2|1122.2|1127.3|1122.3|1127.5|1122.5|1126.9|1121.9|79
1646706600000|2022-03-08 02:30:00|1127.4|1122.4|1128.4|1123.4|1128.5|1123.5|1127.1|1122.1|75
1646706900000|2022-03-08 02:35:00|1128.3|1123.3|1129.6|1124.6|1129.7|1124.7|1128.2|1123.2|68
1646707200000|2022-03-08 02:40:00|1129.5|1124.5|1130.3|1125.3|1131|1126|1129.2|1124.2|87
1646707500000|2022-03-08 02:45:00|1130.1|1125.1|1130.1|1125.1|1131.7|1126.7|1128.9|1123.9|147
1646707800000|2022-03-08 02:50:00|1130|1125|1132.3|1127.3|1132.3|1127.3|1130|1125|78
1646708100000|2022-03-08 02:55:00|1132.4|1127.4|1132.9|1127.9|1133.1|1128.1|1131.9|1126.9|87
1646708400000|2022-03-08 03:00:00|1132.8|1127.8|1133.7|1128.7|1134.4|1129.4|1132.6|1127.6|85
1646708700000|2022-03-08 03:05:00|1133.8|1128.8|1135.7|1130.7|1136|1131|1133.7|1128.7|77
1646709000000|2022-03-08 03:10:00|1135.8|1130.8|1133.1|1128.1|1135.8|1130.8|1132.8|1127.8|113
1646709300000|2022-03-08 03:15:00|1133.2|1128.2|1134.2|1129.2|1135.1|1130.1|1133.1|1128.1|54
1646709600000|2022-03-08 03:20:00|1133.5|1128.5|1132.4|1127.4|1134.3|1129.3|1131.8|1126.8|74
1646709900000|2022-03-08 03:25:00|1132.5|1127.5|1133.4|1128.4|1134.2|1129.2|1132.5|1127.5|78
1646710200000|2022-03-08 03:30:00|1133.3|1128.3|1131.4|1126.4|1133.5|1128.5|1130.4|1125.4|105
1646710500000|2022-03-08 03:35:00|1131.3|1126.3|1132.2|1127.2|1132.2|1127.2|1130.8|1125.8|70
1646710800000|2022-03-08 03:40:00|1132.3|1127.3|1130.7|1125.7|1132.3|1127.3|1130.4|1125.4|95
1646711100000|2022-03-08 03:45:00|1130.8|1125.8|1131.3|1126.3|1132|1127|1130.7|1125.7|37
1646711400000|2022-03-08 03:50:00|1131.2|1126.2|1131.5|1126.5|1131.5|1126.5|1130.9|1125.9|43
1646711700000|2022-03-08 03:55:00|1131.4|1126.4|1131.9|1126.9|1131.9|1126.9|1131|1126|58
1646712000000|2022-03-08 04:00:00|1132|1127|1132.4|1127.4|1132.6|1127.6|1131.8|1126.8|55
1646712300000|2022-03-08 04:05:00|1132.3|1127.3|1132.3|1127.3|1132.5|1127.5|1132.1|1127.1|50
1646712600000|2022-03-08 04:10:00|1132.6|1127.6|1132.5|1127.5|1132.8|1127.8|1131.5|1126.5|72
1646712900000|2022-03-08 04:15:00|1132.4|1127.4|1132.8|1127.8|1133.2|1128.2|1132.2|1127.2|71
1646713200000|2022-03-08 04:20:00|1132.9|1127.9|1133.4|1128.4|1133.4|1128.4|1132.7|1127.7|50
1646713500000|2022-03-08 04:25:00|1133.5|1128.5|1133.5|1128.5|1133.9|1128.9|1133|1128|35
1646713800000|2022-03-08 04:30:00|1133.3|1128.3|1133.9|1128.9|1134.1|1129.1|1133.1|1128.1|26
1646714100000|2022-03-08 04:35:00|1134|1129|1133.9|1128.9|1134.2|1129.2|1133.1|1128.1|43
1646714400000|2022-03-08 04:40:00|1134|1129|1135.7|1130.7|1135.7|1130.7|1134|1129|44
1646714700000|2022-03-08 04:45:00|1135.9|1130.9|1135.9|1130.9|1136.4|1131.4|1135.7|1130.7|52
1646715000000|2022-03-08 04:50:00|1136|1131|1136.7|1131.7|1136.8|1131.8|1135.9|1130.9|59
1646715300000|2022-03-08 04:55:00|1136.8|1131.8|1139.7|1134.7|1139.8|1134.8|1136.7|1131.7|64
1646715600000|2022-03-08 05:00:00|1139.4|1134.4|1139.4|1134.4|1140.5|1135.5|1139.1|1134.1|90
1646715900000|2022-03-08 05:05:00|1139.3|1134.3|1137.2|1132.2|1139.3|1134.3|1136.9|1131.9|70
1646716200000|2022-03-08 05:10:00|1136.8|1131.8|1137.2|1132.2|1137.2|1132.2|1135.5|1130.5|96
1646716500000|2022-03-08 05:15:00|1137.3|1132.3|1138|1133|1138|1133|1137|1132|49
1646716800000|2022-03-08 05:20:00|1136.9|1131.9|1137.1|1132.1|1138.1|1133.1|1136.6|1131.6|88
1646717100000|2022-03-08 05:25:00|1136.7|1131.7|1137|1132|1137.7|1132.7|1136.7|1131.7|49
1646717400000|2022-03-08 05:30:00|1136.5|1131.5|1137.5|1132.5|1137.8|1132.8|1135.1|1130.1|136
1646717700000|2022-03-08 05:35:00|1137.4|1132.4|1137.7|1132.7|1138.2|1133.2|1136.9|1131.9|125
1646718000000|2022-03-08 05:40:00|1137.8|1132.8|1137|1132|1138.5|1133.5|1136.9|1131.9|88
1646718300000|2022-03-08 05:45:00|1136.7|1131.7|1135.8|1130.8|1137|1132|1135.5|1130.5|44
1646718600000|2022-03-08 05:50:00|1135.9|1130.9|1138.2|1133.2|1138.3|1133.3|1135.3|1130.3|98
1646718900000|2022-03-08 05:55:00|1138.3|1133.3|1142.4|1137.4|1142.8|1137.8|1138.2|1133.2|160
1646719200000|2022-03-08 06:00:00|1142.5|1137.5|1147|1142|1149.3|1144.3|1142.2|1137.2|222
1646719500000|2022-03-08 06:05:00|1147.1|1142.1|1145.9|1140.9|1148.1|1143.1|1145.3|1140.3|131
1646719800000|2022-03-08 06:10:00|1146.3|1141.3|1146.8|1141.8|1148.1|1143.1|1142.4|1137.4|163
1646720100000|2022-03-08 06:15:00|1146.4|1141.4|1153.4|1148.4|1153.7|1148.7|1146.4|1141.4|189
1646720400000|2022-03-08 06:20:00|1153.3|1148.3|1152.1|1147.1|1153.9|1148.9|1150.6|1145.6|184
1646720700000|2022-03-08 06:25:00|1152|1147|1147.4|1142.4|1154.4|1149.4|1146.5|1141.5|213
1646721000000|2022-03-08 06:30:00|1147.3|1142.3|1152|1147|1152|1147|1147.3|1142.3|120
1646721300000|2022-03-08 06:35:00|1152.2|1147.2|1151.3|1146.3|1153.1|1148.1|1150.8|1145.8|130
1646721600000|2022-03-08 06:40:00|1151.4|1146.4|1156|1151|1156.2|1151.2|1151.4|1146.4|138
1646721900000|2022-03-08 06:45:00|1155.9|1150.9|1152.6|1147.6|1156.7|1151.7|1150.8|1145.8|211
1646722200000|2022-03-08 06:50:00|1152.8|1147.8|1153.5|1148.5|1154.3|1149.3|1152.2|1147.2|98
1646722500000|2022-03-08 06:55:00|1153.4|1148.4|1158.2|1153.2|1158.8|1153.8|1153.3|1148.3|285
1646722800000|2022-03-08 07:00:00|1158|1153|1156.9|1151.9|1159.1|1154.1|1156.3|1151.3|289
1646723100000|2022-03-08 07:05:00|1156.6|1151.6|1154.5|1149.5|1157.8|1152.8|1154.3|1149.3|161
1646723400000|2022-03-08 07:10:00|1154.4|1149.4|1153.8|1148.8|1155.2|1150.2|1152.1|1147.1|281
1646723700000|2022-03-08 07:15:00|1153.7|1148.7|1152.7|1147.7|1153.9|1148.9|1149.5|1144.5|163
1646724000000|2022-03-08 07:20:00|1152.8|1147.8|1148.9|1143.9|1152.9|1147.9|1148.3|1143.3|114
1646724300000|2022-03-08 07:25:00|1148.7|1143.7|1150.6|1145.6|1151.2|1146.2|1147.7|1142.7|242
1646724600000|2022-03-08 07:30:00|1150.5|1145.5|1155.7|1150.7|1155.8|1150.8|1150.4|1145.4|216
1646724900000|2022-03-08 07:35:00|1156|1151|1158.3|1153.3|1160|1155|1155.4|1150.4|118
1646725200000|2022-03-08 07:40:00|1158.2|1153.2|1161.3|1156.3|1164.7|1159.7|1157.8|1152.8|198
1646725500000|2022-03-08 07:45:00|1161.4|1156.4|1158.6|1153.6|1162.7|1157.7|1158.6|1153.6|142
1646725800000|2022-03-08 07:50:00|1158.7|1153.7|1156.7|1151.7|1159.6|1154.6|1154.5|1149.5|97
1646726100000|2022-03-08 07:55:00|1156.2|1151.2|1153.8|1148.8|1158.2|1153.2|1153.8|1148.8|154
1646726400000|2022-03-08 08:00:00|1153.7|1148.7|1156.5|1151.5|1156.9|1151.9|1151.4|1146.4|214
1646726700000|2022-03-08 08:05:00|1156.4|1151.4|1156.2|1151.2|1157.1|1152.1|1154.5|1149.5|207
1646727000000|2022-03-08 08:10:00|1156.1|1151.1|1148.5|1143.5|1157.6|1152.6|1148.5|1143.5|274
1646727300000|2022-03-08 08:15:00|1148.4|1143.4|1144.3|1139.3|1148.4|1143.4|1139.5|1134.5|304
1646727600000|2022-03-08 08:20:00|1144.4|1139.4|1149.9|1144.9|1150.9|1145.9|1142.6|1137.6|283
1646727900000|2022-03-08 08:25:00|1149.7|1144.7|1147.6|1142.6|1150.8|1145.8|1146.7|1141.7|219
1646728200000|2022-03-08 08:30:00|1147.5|1142.5|1147.5|1142.5|1151.6|1146.6|1147.3|1142.3|231
1646728500000|2022-03-08 08:35:00|1147.3|1142.3|1144.5|1139.5|1147.6|1142.6|1143.9|1138.9|209
1646728800000|2022-03-08 08:40:00|1144.6|1139.6|1143.2|1138.2|1145.3|1140.3|1141.6|1136.6|265
1646729100000|2022-03-08 08:45:00|1143|1138|1148|1143|1148.4|1143.4|1142.1|1137.1|308
1646729400000|2022-03-08 08:50:00|1147.9|1142.9|1147.5|1142.5|1149.4|1144.4|1146|1141|305
1646729700000|2022-03-08 08:55:00|1147.3|1142.3|1145.3|1140.3|1147.3|1142.3|1144|1139|227
1646730000000|2022-03-08 09:00:00|1145.4|1140.4|1145.6|1140.6|1146.7|1141.7|1144.4|1139.4|173
1646730300000|2022-03-08 09:05:00|1145.5|1140.5|1147.8|1142.8|1149.8|1144.8|1145.1|1140.1|180
1646730600000|2022-03-08 09:10:00|1147.7|1142.7|1150.8|1145.8|1152.2|1147.2|1147.4|1142.4|146
1646730900000|2022-03-08 09:15:00|1151.1|1146.1|1152.1|1147.1|1152.7|1147.7|1148.8|1143.8|185
1646731200000|2022-03-08 09:20:00|1152|1147|1153.7|1148.7|1154.2|1149.2|1151.1|1146.1|164
1646731500000|2022-03-08 09:25:00|1153.5|1148.5|1152.8|1147.8|1154.7|1149.7|1152.3|1147.3|275
1646731800000|2022-03-08 09:30:00|1152.7|1147.7|1152.6|1147.6|1153.9|1148.9|1152.2|1147.2|137
1646732100000|2022-03-08 09:35:00|1152.7|1147.7|1150|1145|1152.8|1147.8|1149.8|1144.8|205
1646732400000|2022-03-08 09:40:00|1149.9|1144.9|1154|1149|1154.6|1149.6|1149.4|1144.4|218
1646732700000|2022-03-08 09:45:00|1154.1|1149.1|1154.6|1149.6|1154.7|1149.7|1152.5|1147.5|219
1646733000000|2022-03-08 09:50:00|1154.5|1149.5|1153.5|1148.5|1155.2|1150.2|1153.3|1148.3|178
1646733300000|2022-03-08 09:55:00|1153.6|1148.6|1150.7|1145.7|1153.7|1148.7|1150.5|1145.5|198
1646733600000|2022-03-08 10:00:00|1150.6|1145.6|1151.2|1146.2|1151.6|1146.6|1150.1|1145.1|118
1646733900000|2022-03-08 10:05:00|1151.4|1146.4|1148.8|1143.8|1151.5|1146.5|1148.5|1143.5|115
1646734200000|2022-03-08 10:10:00|1148.9|1143.9|1148.6|1143.6|1149.7|1144.7|1148.2|1143.2|139
1646734500000|2022-03-08 10:15:00|1148.5|1143.5|1144.5|1139.5|1148.5|1143.5|1144.5|1139.5|131
1646734800000|2022-03-08 10:20:00|1144.6|1139.6|1145.5|1140.5|1145.7|1140.7|1144.1|1139.1|144
1646735100000|2022-03-08 10:25:00|1145.4|1140.4|1144.2|1139.2|1146.4|1141.4|1143.9|1138.9|118
1646735400000|2022-03-08 10:30:00|1144.1|1139.1|1146.4|1141.4|1146.5|1141.5|1144.1|1139.1|148
1646735700000|2022-03-08 10:35:00|1146.5|1141.5|1148|1143|1148.2|1143.2|1146.2|1141.2|119
1646736000000|2022-03-08 10:40:00|1147.9|1142.9|1150.1|1145.1|1150.3|1145.3|1147.2|1142.2|257
1646736300000|2022-03-08 10:45:00|1150|1145|1148.6|1143.6|1150.2|1145.2|1147.7|1142.7|127
1646736600000|2022-03-08 10:50:00|1148.5|1143.5|1148.7|1143.7|1149.8|1144.8|1147.8|1142.8|148
1646736900000|2022-03-08 10:55:00|1148.6|1143.6|1147.4|1142.4|1148.7|1143.7|1146.9|1141.9|201
1646737200000|2022-03-08 11:00:00|1147.5|1142.5|1149.6|1144.6|1149.8|1144.8|1147.1|1142.1|179
1646737500000|2022-03-08 11:05:00|1149.8|1144.8|1152.3|1147.3|1152.3|1147.3|1149.8|1144.8|143
1646737800000|2022-03-08 11:10:00|1152.2|1147.2|1148.4|1143.4|1152.3|1147.3|1148.2|1143.2|144
1646738100000|2022-03-08 11:15:00|1148.3|1143.3|1149.7|1144.7|1150.5|1145.5|1146.7|1141.7|176
1646738400000|2022-03-08 11:20:00|1149.9|1144.9|1149.1|1144.1|1151.2|1146.2|1149|1144|123
1646738700000|2022-03-08 11:25:00|1149.2|1144.2|1147.6|1142.6|1150.1|1145.1|1146.2|1141.2|149
1646739000000|2022-03-08 11:30:00|1147.2|1142.2|1149.2|1144.2|1149.3|1144.3|1146.3|1141.3|174
1646739300000|2022-03-08 11:35:00|1149.1|1144.1|1146.9|1141.9|1149.4|1144.4|1146.8|1141.8|140
1646739600000|2022-03-08 11:40:00|1147|1142|1144.4|1139.4|1147.1|1142.1|1144.4|1139.4|138
1646739900000|2022-03-08 11:45:00|1144.6|1139.6|1146.5|1141.5|1148.2|1143.2|1144.3|1139.3|176
1646740200000|2022-03-08 11:50:00|1146.6|1141.6|1147.7|1142.7|1147.9|1142.9|1146.3|1141.3|209
1646740500000|2022-03-08 11:55:00|1147.6|1142.6|1145.6|1140.6|1147.9|1142.9|1145.2|1140.2|136
1646740800000|2022-03-08 12:00:00|1145.4|1140.4|1146.3|1141.3|1147.1|1142.1|1144.2|1139.2|203
1646741100000|2022-03-08 12:05:00|1146.5|1141.5|1146.8|1141.8|1146.8|1141.8|1145|1140|113
1646741400000|2022-03-08 12:10:00|1147.3|1142.3|1147.3|1142.3|1148.7|1143.7|1146.6|1141.6|183
1646741700000|2022-03-08 12:15:00|1147.4|1142.4|1148.8|1143.8|1148.9|1143.9|1147.2|1142.2|137
1646742000000|2022-03-08 12:20:00|1148.7|1143.7|1148.3|1143.3|1148.8|1143.8|1146.9|1141.9|147
1646742300000|2022-03-08 12:25:00|1148.4|1143.4|1148.8|1143.8|1148.9|1143.9|1146.7|1141.7|164
1646742600000|2022-03-08 12:30:00|1148.9|1143.9|1148.9|1143.9|1149.4|1144.4|1148.3|1143.3|161
1646742900000|2022-03-08 12:35:00|1148.8|1143.8|1149.8|1144.8|1150.6|1145.6|1148.5|1143.5|179
1646743200000|2022-03-08 12:40:00|1149.9|1144.9|1150.8|1145.8|1152.3|1147.3|1149.9|1144.9|195
1646743500000|2022-03-08 12:45:00|1150.7|1145.7|1147.6|1142.6|1150.9|1145.9|1147.4|1142.4|203
1646743800000|2022-03-08 12:50:00|1147.7|1142.7|1144.6|1139.6|1147.8|1142.8|1143.9|1138.9|344
1646744100000|2022-03-08 12:55:00|1144.7|1139.7|1138.1|1133.1|1144.7|1139.7|1138.1|1133.1|266
1646744400000|2022-03-08 13:00:00|1138|1133|1133.2|1128.2|1138|1133|1131.9|1126.9|553
1646744700000|2022-03-08 13:05:00|1133.1|1128.1|1135.5|1130.5|1138|1133|1131.5|1126.5|455
1646745000000|2022-03-08 13:10:00|1135.2|1130.2|1139|1134|1144.5|1139.5|1133.2|1128.2|572
1646745300000|2022-03-08 13:15:00|1138.9|1133.9|1141.4|1136.4|1144.3|1139.3|1138.1|1133.1|416
1646745600000|2022-03-08 13:20:00|1139.6|1134.6|1140.5|1135.5|1141.9|1136.9|1135.7|1130.7|474
1646745900000|2022-03-08 13:25:00|1140.7|1135.7|1142.6|1137.6|1145.2|1140.2|1140.7|1135.7|450
1646746200000|2022-03-08 13:30:00|1142.5|1137.5|1151.7|1146.7|1152|1147|1142.3|1137.3|480
1646746500000|2022-03-08 13:35:00|1151.6|1146.6|1152.2|1147.2|1153.2|1148.2|1149.7|1144.7|496
1646746800000|2022-03-08 13:40:00|1151.9|1146.9|1154.5|1149.5|1155.5|1150.5|1148.2|1143.2|477
1646747100000|2022-03-08 13:45:00|1154.6|1149.6|1155.3|1150.3|1156.9|1151.9|1151.7|1146.7|425
1646747400000|2022-03-08 13:50:00|1155.2|1150.2|1156.8|1151.8|1157.4|1152.4|1154.4|1149.4|335
1646747700000|2022-03-08 13:55:00|1156.6|1151.6|1156.5|1151.5|1158.1|1153.1|1156.3|1151.3|330
1646748000000|2022-03-08 14:00:00|1156.4|1151.4|1154.6|1149.6|1159.7|1154.7|1152.7|1147.7|311
1646748300000|2022-03-08 14:05:00|1154.5|1149.5|1157.9|1152.9|1158.1|1153.1|1154.2|1149.2|258
1646748600000|2022-03-08 14:10:00|1158|1153|1158.1|1153.1|1160.6|1155.6|1157.9|1152.9|319
1646748900000|2022-03-08 14:15:00|1157.9|1152.9|1154.1|1149.1|1158.5|1153.5|1153.1|1148.1|261
1646749200000|2022-03-08 14:20:00|1154.2|1149.2|1158.4|1153.4|1159.7|1154.7|1154.1|1149.1|242
1646749500000|2022-03-08 14:25:00|1158.5|1153.5|1166.1|1161.1|1167.2|1162.2|1158.5|1153.5|359
1646749800000|2022-03-08 14:30:00|1166|1161|1170.6|1165.6|1171.4|1166.4|1165.9|1160.9|401
1646750100000|2022-03-08 14:35:00|1170.5|1165.5|1171.2|1166.2|1171.6|1166.6|1168|1163|418
1646750400000|2022-03-08 14:40:00|1171.1|1166.1|1172.3|1167.3|1173.5|1168.5|1167.9|1162.9|401
1646750700000|2022-03-08 14:45:00|1172.2|1167.2|1177.3|1172.3|1178.2|1173.2|1171.6|1166.6|449
1646751000000|2022-03-08 14:50:00|1177.2|1172.2|1178.5|1173.5|1180.2|1175.2|1175.8|1169.4|447
1646751300000|2022-03-08 14:55:00|1178.4|1173.4|1178.1|1173.1|1180|1175|1175.8|1170.8|388
1646751600000|2022-03-08 15:00:00|1178.2|1173.2|1177|1172|1178.2|1173.2|1173.1|1168.1|574
1646751900000|2022-03-08 15:05:00|1176.8|1171.8|1178|1167.2|1184.3|1178.4|1174|1165|824
1646752200000|2022-03-08 15:10:00|1177.9|1167.4|1179.8|1168.8|1180.1|1169.1|1174.1|1163.8|723
1646752500000|2022-03-08 15:15:00|1179.7|1168.7|1179.7|1171.7|1185.2|1174.3|1177.6|1166.6|804
1646752800000|2022-03-08 15:20:00|1179.8|1171.8|1183.4|1178.4|1184.2|1179.2|1177.2|1169.9|753
1646753100000|2022-03-08 15:25:00|1183.5|1178.5|1181.6|1171|1184.5|1178.6|1179.6|1169.2|812
1646753400000|2022-03-08 15:30:00|1181.7|1171.1|1185.1|1175.2|1186.4|1175.7|1180.7|1170.3|627
1646753700000|2022-03-08 15:35:00|1185.2|1175.3|1179.3|1170.6|1186.5|1176.5|1177.9|1169.3|690
1646754000000|2022-03-08 15:40:00|1179.6|1170.9|1185.4|1176.8|1187.2|1178.6|1177.2|1168.7|667
1646754300000|2022-03-08 15:45:00|1185.3|1176.7|1176.5|1168.4|1187.7|1178.9|1175.4|1168.3|847
1646754600000|2022-03-08 15:50:00|1176.4|1168.2|1171.5|1163.1|1177.1|1168.5|1167.4|1158.9|743
1646754900000|2022-03-08 15:55:00|1171.6|1163.3|1167|1157.2|1175.1|1166.5|1161.3|1152.1|776
1646755200000|2022-03-08 16:00:00|1167.2|1157.4|1168.1|1158.2|1169.8|1159.9|1163.5|1154.1|663
1646755500000|2022-03-08 16:05:00|1168.2|1158.3|1170.9|1160.9|1172.1|1162.1|1167.3|1157.3|586
1646755800000|2022-03-08 16:10:00|1170.8|1160.8|1170.4|1161.8|1172.2|1162.3|1167.7|1158.8|536
1646756100000|2022-03-08 16:15:00|1170.7|1162.1|1174.9|1166.7|1175.6|1168.8|1168.9|1160|609
1646756400000|2022-03-08 16:20:00|1175|1166.8|1171.8|1166.8|1176.2|1169.7|1171.2|1164.4|536
1646756700000|2022-03-08 16:25:00|1173.2|1165.1|1172.6|1163.9|1175.7|1168.7|1172.6|1163.9|542
1646757000000|2022-03-08 16:30:00|1172.5|1164|1178.1|1170.1|1178.5|1171.5|1172.1|1163.9|478
1646757300000|2022-03-08 16:35:00|1177.9|1170|1168.5|1160.1|1178.1|1170.9|1167.4|1159.1|602
1646757600000|2022-03-08 16:40:00|1168.6|1160.4|1166.1|1158|1172|1165.1|1165.3|1157.9|532
1646757900000|2022-03-08 16:45:00|1166.3|1158.1|1164.5|1159.5|1168.5|1161.6|1162.4|1156.5|452
1646758200000|2022-03-08 16:50:00|1164.4|1159.4|1164.8|1159.8|1166.9|1161.9|1162.3|1156.7|285
1646758500000|2022-03-08 16:55:00|1164.7|1159.7|1171.3|1166.3|1171.7|1166.7|1164.7|1159.7|487
1646758800000|2022-03-08 17:00:00|1171.5|1166.5|1173|1168|1175.1|1169.2|1169.8|1163.1|476
1646759100000|2022-03-08 17:05:00|1173.1|1168.1|1171.2|1166.2|1174.2|1169.2|1170.4|1165.4|397
1646759400000|2022-03-08 17:10:00|1171.1|1166.1|1162.2|1153.2|1171.4|1166.4|1160.6|1151.5|767
1646759700000|2022-03-08 17:15:00|1162.3|1153.3|1153|1142|1165.7|1156.9|1152.9|1141.9|871
1646760000000|2022-03-08 17:20:00|1153.1|1142.1|1153.5|1144.6|1159.7|1150.9|1152.9|1141.9|753
1646760300000|2022-03-08 17:25:00|1153.8|1144.9|1147.5|1142.5|1157.7|1148.9|1144.5|1139|608
1646760600000|2022-03-08 17:30:00|1147.6|1142.6|1145.4|1140.4|1154.8|1146.2|1143.3|1134.8|863
1646760900000|2022-03-08 17:35:00|1145.3|1140.3|1142.2|1137.2|1149.7|1143.4|1141.8|1135.5|691
1646761200000|2022-03-08 17:40:00|1142|1137|1137.7|1132.7|1151|1144.6|1137.5|1132.5|614
1646761500000|2022-03-08 17:45:00|1137.6|1132.6|1137.4|1132.4|1141.2|1136.2|1137.2|1132.2|595
1646761800000|2022-03-08 17:50:00|1137.6|1132.6|1142.6|1137.6|1148.2|1141.9|1137.4|1131.2|508
1646762100000|2022-03-08 17:55:00|1142.5|1137.5|1144.2|1139.2|1147.2|1142.2|1141.4|1135.6|539
1646762400000|2022-03-08 18:00:00|1144.4|1139.4|1141.9|1136.9|1148.1|1143.1|1140.6|1135.6|582
1646762700000|2022-03-08 18:05:00|1142.2|1137.2|1142.7|1137.7|1145.9|1140.9|1141.5|1136.5|352
1646763000000|2022-03-08 18:10:00|1142.6|1137.6|1144.8|1139.8|1145.4|1140.4|1141.2|1136|433
1646763300000|2022-03-08 18:15:00|1144.9|1139.9|1143|1138|1145.4|1140.4|1141.3|1136|380
1646763600000|2022-03-08 18:20:00|1143.3|1138.3|1149.6|1144.6|1151|1145.1|1141.5|1136.5|411
1646763900000|2022-03-08 18:25:00|1149.5|1144.5|1156.8|1151.8|1157.7|1151.9|1148.6|1143.6|503
1646764200000|2022-03-08 18:30:00|1156.7|1151.7|1164.2|1156|1168.4|1159.9|1156.6|1151.3|485
1646764500000|2022-03-08 18:35:00|1163.9|1155.7|1159.3|1154.3|1164.3|1157.5|1157.3|1151.1|390
1646764800000|2022-03-08 18:40:00|1159.7|1154.7|1160.4|1155.4|1165.5|1160.5|1159.3|1154.3|440
1646765100000|2022-03-08 18:45:00|1160.3|1155.3|1159.5|1154.5|1162.2|1157.2|1154.9|1149.9|386
1646765400000|2022-03-08 18:50:00|1159.4|1154.4|1156.7|1151.7|1159.5|1154.5|1154.6|1149.6|278
1646765700000|2022-03-08 18:55:00|1156.8|1151.8|1158.1|1153.1|1159.4|1154.4|1156.7|1151.7|242
1646766000000|2022-03-08 19:00:00|1157.9|1152.9|1157.7|1152.7|1160|1155|1157.3|1152.3|310
1646766300000|2022-03-08 19:05:00|1157.6|1152.6|1155.5|1150.5|1157.6|1152.6|1153.4|1148.4|308
1646766600000|2022-03-08 19:10:00|1155.6|1150.6|1157.1|1152.1|1159.4|1154.4|1155.5|1150.5|226
1646766900000|2022-03-08 19:15:00|1157.2|1152.2|1152.8|1147.8|1158.2|1153.2|1152.8|1147.8|228
1646767200000|2022-03-08 19:20:00|1152.9|1147.9|1152|1147|1154.2|1149.2|1151.8|1146.8|291
1646767500000|2022-03-08 19:25:00|1151.9|1146.9|1151.8|1146.8|1153.4|1148.4|1150.1|1145.1|278
1646767800000|2022-03-08 19:30:00|1151.7|1146.7|1152.4|1147.4|1153.2|1148.2|1151.3|1146.3|371
1646768100000|2022-03-08 19:35:00|1152.5|1147.5|1152.7|1147.7|1154.5|1149.5|1152.5|1147.5|290
1646768400000|2022-03-08 19:40:00|1152.9|1147.9|1151.7|1146.7|1153.5|1148.5|1151|1146|391
1646768700000|2022-03-08 19:45:00|1151.6|1146.6|1152.4|1144.3|1153.7|1147.2|1149.8|1143.5|401
1646769000000|2022-03-08 19:50:00|1152.2|1144.1|1150.3|1145.3|1152.4|1146.2|1149.2|1142.7|307
1646769300000|2022-03-08 19:55:00|1150.2|1145.2|1154.1|1149.1|1154.1|1149.1|1150.2|1145.2|280
1646769600000|2022-03-08 20:00:00|1154|1149|1152.5|1147.5|1154.9|1149.9|1152.3|1147.3|320
1646769900000|2022-03-08 20:05:00|1152.4|1147.4|1154|1146|1154.4|1148.1|1152.4|1145.9|270
1646770200000|2022-03-08 20:10:00|1152.5|1147.5|1158.7|1153.7|1160.3|1154|1152.5|1146|300
1646770500000|2022-03-08 20:15:00|1158.6|1153.6|1162.4|1154|1162.7|1154.8|1158|1151.2|420
1646770800000|2022-03-08 20:20:00|1162.3|1153.8|1161.2|1153|1162.8|1155.7|1159.5|1153|351
1646771100000|2022-03-08 20:25:00|1161.1|1152.9|1160.7|1155.7|1161.4|1156|1159.5|1152.9|273
1646771400000|2022-03-08 20:30:00|1160.8|1155.8|1161.6|1156.6|1163.4|1156.8|1160.3|1154.4|314
1646771700000|2022-03-08 20:35:00|1161.4|1156.4|1164.2|1155.9|1164.4|1156.6|1160.7|1153.5|445
1646772000000|2022-03-08 20:40:00|1164|1155.8|1165.8|1157.3|1165.8|1157.4|1163.5|1155|347
1646772300000|2022-03-08 20:45:00|1165.9|1157.4|1164|1159|1167.5|1159.3|1163.7|1157.2|246
1646772600000|2022-03-08 20:50:00|1165.7|1157.6|1163.2|1154.8|1166.8|1158.6|1161.8|1153.3|437
1646772900000|2022-03-08 20:55:00|1163.1|1154.7|1161.9|1156.9|1164|1157.8|1160.8|1154.3|282
1646773200000|2022-03-08 21:00:00|1162.1|1157.1|1163.6|1153.9|1164.1|1157.1|1162.1|1153.1|264
1646773500000|2022-03-08 21:05:00|1162.7|1153|1160.6|1152.6|1162.7|1153.1|1160.6|1152.3|219
1646773800000|2022-03-08 21:10:00|1160.1|1152|1159.5|1151.5|1160.3|1153.7|1158.2|1151.4|205
1646774100000|2022-03-08 21:15:00|1158|1151.4|1157.7|1152.7|1159.6|1153.3|1157.4|1150.9|59
1646774400000|2022-03-08 21:20:00|1157.8|1152.8|1159.2|1154.2|1160.8|1154.2|1157.8|1151.2|68
1646774700000|2022-03-08 21:25:00|1159.3|1154.3|1161.9|1152.9|1162.4|1155.3|1159.3|1152.5|63
1646775000000|2022-03-08 21:30:00|1162|1153|1161.6|1153|1163.2|1154.2|1161.1|1151.8|96
1646775300000|2022-03-08 21:35:00|1161.9|1153.3|1159.7|1154.7|1162.4|1154.8|1159.7|1152.8|115
1646775600000|2022-03-08 21:40:00|1159.8|1154.8|1162.4|1153.8|1162.4|1155.1|1159.1|1153.2|91
1646775900000|2022-03-08 21:45:00|1162.6|1153.9|1163.2|1154|1163.4|1154.2|1162|1153.1|154
1646776200000|2022-03-08 21:50:00|1163.1|1153.9|1163.5|1152.5|1164.3|1154.8|1163|1152.3|158
1646776500000|2022-03-08 21:55:00|1163.4|1152.4|1162.7|1151.7|1163.7|1152.7|1162.5|1151.5|92
1646780400000|2022-03-08 23:00:00|1161.8|1150.8|1164.8|1153.8|1165.6|1154.6|1161.7|1150.7|96
1646780700000|2022-03-08 23:05:00|1164.9|1153.9|1165.9|1154.9|1165.9|1154.9|1164.4|1153.4|107
1646781000000|2022-03-08 23:10:00|1166|1155|1167.5|1156.6|1168|1157|1165.4|1154.4|103
1646781300000|2022-03-08 23:15:00|1167.6|1156.5|1165.6|1155|1167.9|1157|1165.4|1154.9|107
1646781600000|2022-03-08 23:20:00|1165.5|1154.8|1165.3|1154.3|1166.4|1155.4|1165|1154|71
1646781900000|2022-03-08 23:25:00|1165.4|1154.4|1163.2|1152.2|1165.7|1154.7|1163.1|1152.1|37
1646782200000|2022-03-08 23:30:00|1163.3|1152.3|1163.8|1152.8|1164.2|1153.2|1162.8|1151.8|92
1646782500000|2022-03-08 23:35:00|1163.9|1152.9|1165.4|1154.4|1165.9|1155|1163.7|1152.7|72
1646782800000|2022-03-08 23:40:00|1165.3|1154.3|1167.4|1156.7|1167.6|1156.7|1165.1|1154.1|118
1646783100000|2022-03-08 23:45:00|1167.3|1156.6|1167.3|1158.3|1169.4|1159.9|1166.3|1156|151
1646783400000|2022-03-08 23:50:00|1167.4|1158.4|1167|1157.7|1168.8|1159.7|1166.1|1156.8|199
1646783700000|2022-03-08 23:55:00|1166.9|1157.8|1167.2|1158.3|1167.6|1158.4|1166.4|1156.7|81
1646784000000|2022-03-09 00:00:00|1167.3|1158.5|1169.6|1164.6|1170|1164.6|1166.6|1158.5|273
1646784300000|2022-03-09 00:05:00|1169.4|1164.4|1171.4|1162.3|1172.6|1164.5|1169.1|1162.3|104
1646784600000|2022-03-09 00:10:00|1171.3|1162.4|1170.2|1161.3|1171.8|1163.3|1169.7|1160.8|134
1646784900000|2022-03-09 00:15:00|1170.3|1161.2|1169.8|1159.8|1171.1|1161.9|1169.4|1159.8|159
1646785200000|2022-03-09 00:20:00|1169.7|1159.7|1166.8|1156|1169.8|1159.8|1166.2|1155.6|138
1646785500000|2022-03-09 00:25:00|1166.7|1155.9|1165.2|1154.8|1167.6|1157|1164.9|1154.4|165
1646785800000|2022-03-09 00:30:00|1165|1154.6|1164.5|1155.5|1165.5|1155.5|1161.8|1151.9|115
1646786100000|2022-03-09 00:35:00|1164.4|1155.4|1166.2|1156.6|1166.2|1156.6|1163.4|1154.8|152
1646786400000|2022-03-09 00:40:00|1166.1|1156.5|1166|1156.3|1166.1|1156.7|1164.8|1155.8|57
1646786700000|2022-03-09 00:45:00|1166.1|1156.4|1165.9|1156.4|1167.8|1158.7|1165.9|1156.3|120
1646787000000|2022-03-09 00:50:00|1165.8|1156.3|1166.3|1155.4|1166.3|1156.5|1165.1|1155.1|98
1646787300000|2022-03-09 00:55:00|1166.4|1155.5|1165.6|1154.6|1166.4|1155.5|1165.5|1154.5|34
1646787600000|2022-03-09 01:00:00|1165.7|1154.7|1164.1|1159.1|1167.5|1160.2|1163.2|1152.9|230
1646787900000|2022-03-09 01:05:00|1164.2|1159.2|1161.3|1156.3|1165.6|1159.4|1161.3|1156.2|114
1646788200000|2022-03-09 01:10:00|1161.4|1156.4|1162.5|1157.5|1164|1157.5|1161.1|1154.8|97
1646788500000|2022-03-09 01:15:00|1162.4|1157.4|1162.9|1157.9|1164.1|1158.3|1162.2|1155.6|108
1646788800000|2022-03-09 01:20:00|1163|1158|1165.1|1160.1|1165.8|1160.8|1162.8|1157.8|224
1646789100000|2022-03-09 01:25:00|1164.8|1159.8|1165.1|1160.1|1166.2|1161.2|1164.6|1159.6|174
1646789400000|2022-03-09 01:30:00|1165|1160|1165.3|1160.3|1166.8|1161.8|1164.8|1159.8|158
1646789700000|2022-03-09 01:35:00|1165.4|1160.4|1163.5|1158.5|1165.4|1160.4|1162.8|1157.8|166
1646790000000|2022-03-09 01:40:00|1163.4|1158.4|1161.4|1156.4|1163.4|1158.4|1161.3|1156.3|197
1646790300000|2022-03-09 01:45:00|1161.5|1156.5|1164.2|1159.2|1164.2|1159.2|1161.4|1156.4|128
1646790600000|2022-03-09 01:50:00|1164.1|1159.1|1165.1|1156.9|1165.1|1159.1|1163|1156.4|76
1646790900000|2022-03-09 01:55:00|1165|1157|1166.3|1158.2|1166.7|1160.2|1162.5|1155.9|101
1646791200000|2022-03-09 02:00:00|1164.8|1159.8|1167.3|1159.1|1168.2|1161.9|1164.5|1157.8|289
1646791500000|2022-03-09 02:05:00|1167.2|1159|1166.9|1161.9|1168.4|1161.9|1164.2|1158.8|247
1646791800000|2022-03-09 02:10:00|1166.8|1161.8|1168.2|1163.2|1172.7|1166.1|1166.7|1160.3|138
1646792100000|2022-03-09 02:15:00|1169.7|1161.7|1168.8|1159.8|1173.2|1166.5|1168.1|1159.7|190
1646792400000|2022-03-09 02:20:00|1168.7|1159.9|1172.3|1162.3|1173.5|1163.1|1168.7|1159.7|253
1646792700000|2022-03-09 02:25:00|1172.4|1162.2|1173.3|1164.1|1174|1164.1|1171.9|1162.1|268
1646793000000|2022-03-09 02:30:00|1173.2|1164.4|1170.3|1161.1|1174.7|1167.9|1169.5|1160.4|229
1646793300000|2022-03-09 02:35:00|1170.2|1161|1170.4|1161.5|1172.3|1162.5|1168.9|1160.3|148
1646793600000|2022-03-09 02:40:00|1170.3|1161.3|1179.3|1170.1|1179.6|1170.1|1169.9|1161.3|175
1646793900000|2022-03-09 02:45:00|1179.4|1170|1176.9|1168.1|1179.4|1170.3|1176.3|1167.8|220
1646794200000|2022-03-09 02:50:00|1176.6|1168|1172.6|1163.7|1178.3|1169.7|1170.8|1162.2|315
1646794500000|2022-03-09 02:55:00|1172.5|1163.8|1172.9|1164.1|1173.6|1164.4|1171.4|1163|188
1646794800000|2022-03-09 03:00:00|1172.8|1164|1170.8|1161.9|1172.9|1164.1|1169.7|1161.3|200
1646795100000|2022-03-09 03:05:00|1170.4|1161.8|1169.9|1161.4|1170.4|1162.7|1166.6|1159.9|203
1646795400000|2022-03-09 03:10:00|1169.7|1161.6|1172.9|1163.8|1173.3|1166.2|1168.8|1160.6|173
1646795700000|2022-03-09 03:15:00|1172.7|1163.7|1171.8|1163.1|1173.6|1163.8|1171.8|1162.3|105
1646796000000|2022-03-09 03:20:00|1172.4|1163|1174.8|1165.6|1175.1|1166.1|1171.9|1163|141
1646796300000|2022-03-09 03:25:00|1174.7|1165.7|1174.2|1164.5|1174.8|1165.8|1173.6|1164.1|78
1646796600000|2022-03-09 03:30:00|1174.3|1164.8|1175.3|1166.2|1175.9|1169.3|1174.2|1164.1|133
1646796900000|2022-03-09 03:35:00|1175.2|1166.3|1175.7|1166.3|1175.7|1166.3|1174.1|1165.3|187
1646797200000|2022-03-09 03:40:00|1175.9|1166.2|1175.4|1165.9|1176.2|1166.2|1175.2|1165.4|193
1646797500000|2022-03-09 03:45:00|1175.5|1166|1177|1168|1177.2|1168.2|1175.3|1166|288
1646797800000|2022-03-09 03:50:00|1176.9|1167.9|1176.1|1166.5|1177|1168|1175.6|1165.6|143
1646798100000|2022-03-09 03:55:00|1176|1166.3|1176.1|1167.1|1177.2|1167.7|1175.4|1166.3|187
1646798400000|2022-03-09 04:00:00|1176.4|1166.9|1176.4|1166|1177.1|1167.2|1173.6|1164.6|132
1646798700000|2022-03-09 04:05:00|1176.5|1166.1|1175.8|1166.3|1176.5|1166.3|1175.1|1165.2|118
1646799000000|2022-03-09 04:10:00|1175.9|1166.2|1176.4|1167.7|1176.4|1167.7|1175.3|1166|285
1646799300000|2022-03-09 04:15:00|1176.3|1167.6|1176.5|1167.8|1176.8|1167.8|1176|1167.6|74
1646799600000|2022-03-09 04:20:00|1176.4|1168|1177.1|1167.7|1177.4|1168.5|1176.4|1167.6|49
1646799900000|2022-03-09 04:25:00|1177|1167.6|1174.6|1165.4|1177|1167.8|1174.6|1165.4|179
1646800200000|2022-03-09 04:30:00|1174.7|1165.3|1174.1|1165.5|1175.2|1165.6|1174.1|1165|79
1646800500000|2022-03-09 04:35:00|1174|1165.2|1174.4|1165.3|1174.4|1165.5|1174|1164.9|50
1646800800000|2022-03-09 04:40:00|1174.3|1165.4|1174.3|1165.3|1174.4|1165.5|1173.9|1164.4|102
1646801100000|2022-03-09 04:45:00|1174.4|1165.1|1173.3|1164.2|1174.4|1165.4|1173.3|1164.2|66
1646801400000|2022-03-09 04:50:00|1173.4|1164|1172.5|1163.1|1173.9|1164.7|1172.5|1162.4|79
1646801700000|2022-03-09 04:55:00|1172|1162.5|1171.7|1161.9|1172.4|1162.8|1171.6|1161.8|76
1646802000000|2022-03-09 05:00:00|1171.5|1162|1174|1163.6|1174|1163.7|1171.2|1161.5|122
1646802300000|2022-03-09 05:05:00|1173.9|1163.5|1175|1164.4|1175.1|1164.5|1173.5|1162.8|92
1646802600000|2022-03-09 05:10:00|1175.4|1164.6|1174.3|1163.3|1175.5|1164.9|1174.1|1163.3|82
1646802900000|2022-03-09 05:15:00|1174.4|1163.4|1174.5|1163.8|1175.3|1164.4|1174.3|1163.4|88
1646803200000|2022-03-09 05:20:00|1174.4|1163.7|1175.1|1165.4|1175.5|1165.8|1174.2|1163.7|167
1646803500000|2022-03-09 05:25:00|1174.8|1165.5|1174.3|1163.7|1174.9|1165.5|1174.2|1163.3|210
1646803800000|2022-03-09 05:30:00|1174.4|1163.8|1173.1|1163.4|1174.5|1164|1171|1161.6|310
1646804100000|2022-03-09 05:35:00|1172.5|1162.6|1172.9|1163.3|1173|1163.4|1170.6|1160.9|287
1646804400000|2022-03-09 05:40:00|1173|1163.4|1171.5|1160.7|1173.6|1163.9|1171.2|1160.7|217
1646804700000|2022-03-09 05:45:00|1171.6|1160.8|1171.7|1160.7|1172.8|1161.8|1171.5|1160.5|119
1646805000000|2022-03-09 05:50:00|1171.6|1160.6|1167.5|1157.8|1171.7|1160.7|1166.8|1156.8|271
1646805300000|2022-03-09 05:55:00|1167.3|1157.7|1167.9|1158.1|1169.4|1159.8|1167|1157|129
1646805600000|2022-03-09 06:00:00|1168|1158|1167.6|1157.8|1169.2|1159.1|1166.5|1157|141
1646805900000|2022-03-09 06:05:00|1167.7|1157.9|1167.3|1158.1|1168.3|1158.9|1165.7|1155.9|105
1646806200000|2022-03-09 06:10:00|1167.1|1158.2|1167.2|1157.4|1167.6|1158.8|1166.1|1156.9|78
1646806500000|2022-03-09 06:15:00|1166.8|1157.6|1170|1160.7|1170|1160.7|1166.8|1156.8|205
1646806800000|2022-03-09 06:20:00|1170.4|1162.3|1170.2|1160.6|1170.9|1162.3|1169.9|1160.6|111
1646807100000|2022-03-09 06:25:00|1170.3|1160.5|1168.1|1159.1|1170.4|1161.3|1167.6|1158.1|162
1646807400000|2022-03-09 06:30:00|1168|1159|1173.6|1165.4|1173.6|1166.1|1167.7|1158.7|209
1646807700000|2022-03-09 06:35:00|1173.7|1165.5|1170.7|1161.8|1173.8|1165.7|1170.7|1161.8|188
1646808000000|2022-03-09 06:40:00|1170.8|1161.6|1173.8|1164.3|1174.5|1165.7|1170.3|1161.6|133
1646808300000|2022-03-09 06:45:00|1174|1164.2|1173.9|1165.4|1174.2|1165.5|1173.3|1163.7|176
1646808600000|2022-03-09 06:50:00|1173.8|1165.5|1175.2|1166.7|1175.6|1166.7|1173.1|1163.8|183
1646808900000|2022-03-09 06:55:00|1175.3|1166.6|1173.2|1165|1175.5|1166.8|1173.2|1164.7|184
1646809200000|2022-03-09 07:00:00|1173.9|1165.1|1169.4|1160.2|1174.1|1165.9|1168.2|1158.5|232
1646809500000|2022-03-09 07:05:00|1168.6|1160|1170.1|1160.3|1170.5|1161.8|1167.4|1158.8|310
1646809800000|2022-03-09 07:10:00|1170.2|1160.5|1169.8|1159.9|1170.3|1161|1168.9|1159.2|95
1646810100000|2022-03-09 07:15:00|1169.9|1160|1172.1|1162.9|1172.2|1162.9|1168.9|1159.1|151
1646810400000|2022-03-09 07:20:00|1172.2|1163|1168.6|1159.5|1172.7|1164.2|1168.4|1158.9|189
1646810700000|2022-03-09 07:25:00|1168.5|1159.6|1168.5|1159|1170.1|1162.7|1167.6|1159|355
1646811000000|2022-03-09 07:30:00|1168.6|1159.1|1166.4|1156.8|1169.4|1159.6|1165.6|1156.5|299
1646811300000|2022-03-09 07:35:00|1166.3|1156.5|1163.5|1155.2|1167.2|1157.6|1163.5|1155|236
1646811600000|2022-03-09 07:40:00|1163.6|1155.3|1164.7|1154.8|1165.8|1157.2|1162.7|1153.4|390
1646811900000|2022-03-09 07:45:00|1165.2|1154.9|1162.5|1153.2|1165.7|1155.9|1162|1152.7|652
1646812200000|2022-03-09 07:50:00|1162.6|1153.3|1162.6|1153.3|1164.2|1154.5|1162.2|1152.8|162
1646812500000|2022-03-09 07:55:00|1162.5|1153.2|1162.7|1153.9|1163.1|1154.5|1160.2|1151.9|259
1646812800000|2022-03-09 08:00:00|1161.7|1153|1163.3|1154.5|1163.3|1154.5|1156.7|1147.9|340
1646813100000|2022-03-09 08:05:00|1163.6|1154.7|1161.5|1152.4|1164.9|1156|1161|1151.8|453
1646813400000|2022-03-09 08:10:00|1161.6|1152.5|1163.7|1154.8|1172.1|1161.1|1160.4|1151.2|323
1646813700000|2022-03-09 08:15:00|1164.6|1156.3|1170.4|1162|1171.1|1162.8|1164.1|1156.2|477
1646814000000|2022-03-09 08:20:00|1170.5|1162.1|1170.3|1161.8|1172|1163.6|1169.1|1160.4|380
1646814300000|2022-03-09 08:25:00|1170.4|1161.7|1166.2|1157.8|1170.7|1162.2|1164.7|1154.9|292
1646814600000|2022-03-09 08:30:00|1166.1|1157.9|1167.7|1159|1168.7|1160.1|1164.8|1155.6|368
1646814900000|2022-03-09 08:35:00|1167.5|1159.1|1170|1161.8|1170.5|1162.1|1166|1156.5|307
1646815200000|2022-03-09 08:40:00|1169.9|1161.7|1171.3|1162.6|1172.9|1165.4|1167.5|1160.2|297
1646815500000|2022-03-09 08:45:00|1171.2|1162.4|1168.6|1160.3|1171.2|1162.4|1165.3|1157|375
1646815800000|2022-03-09 08:50:00|1168.5|1160.2|1166.2|1157.4|1170|1161.3|1166.2|1157.4|221
1646816100000|2022-03-09 08:55:00|1165.6|1157.3|1161.9|1153.3|1165.6|1157.3|1161.7|1153.2|326
1646816400000|2022-03-09 09:00:00|1161.8|1153.4|1157.5|1146.7|1161.9|1153.5|1154.3|1143.3|301
1646816700000|2022-03-09 09:05:00|1157.4|1146.6|1149.6|1139.3|1157.7|1146.7|1148.8|1138.2|228
1646817000000|2022-03-09 09:10:00|1149.1|1138.8|1157.2|1147.1|1157.5|1147.4|1149.1|1138.8|277
1646817300000|2022-03-09 09:15:00|1157.3|1147|1150.3|1139.3|1158.9|1147.9|1150.3|1139.3|212
1646817600000|2022-03-09 09:20:00|1150.2|1139.2|1148.1|1137.1|1152.7|1141.7|1148|1137|197
1646817900000|2022-03-09 09:25:00|1148|1137|1143.3|1132.3|1152.6|1141.6|1143.3|1132.3|254
1646818200000|2022-03-09 09:30:00|1143.2|1132.2|1140.9|1130.2|1148.4|1137.4|1140.7|1130|220
1646818500000|2022-03-09 09:35:00|1140.8|1130.3|1135.5|1125.2|1140.9|1130.5|1135.5|1125.2|299
1646818800000|2022-03-09 09:40:00|1135.4|1125.1|1141.1|1130.7|1145.6|1135.1|1135.4|1125.1|392
1646819100000|2022-03-09 09:45:00|1141.2|1130.8|1132.6|1121.6|1145.5|1135.3|1132|1121.1|356
1646819400000|2022-03-09 09:50:00|1132.5|1121.5|1135.8|1125.8|1135.8|1125.8|1128.2|1118.8|526
1646819700000|2022-03-09 09:55:00|1135.7|1125.6|1136.7|1126.8|1138.2|1128.4|1132.5|1123.3|381
1646820000000|2022-03-09 10:00:00|1136.8|1126.7|1128.7|1119|1136.9|1127.2|1128|1118.5|318
1646820300000|2022-03-09 10:05:00|1128.5|1118.8|1133.3|1122.3|1133.3|1122.3|1123.5|1112.6|415
1646820600000|2022-03-09 10:10:00|1133.4|1122.4|1137.5|1126.5|1138.2|1127.2|1130.5|1119.5|211
1646820900000|2022-03-09 10:15:00|1137.4|1126.4|1139.4|1128.4|1141.6|1130.6|1136.5|1125.5|356
1646821200000|2022-03-09 10:20:00|1139.3|1128.3|1126.6|1115.6|1139.5|1128.5|1126.4|1115.4|313
1646821500000|2022-03-09 10:25:00|1126.8|1115.8|1128.2|1117.2|1131.3|1120.3|1125.8|1114.8|247
1646821800000|2022-03-09 10:30:00|1128.1|1117.1|1128.7|1117.7|1129.8|1118.8|1126.5|1115.5|268
1646822100000|2022-03-09 10:35:00|1129.4|1118.4|1128.2|1117.2|1130|1119|1125.5|1114.5|260
1646822400000|2022-03-09 10:40:00|1127.4|1116.4|1128.3|1117.3|1129.5|1118.5|1126.6|1115.6|167
1646822700000|2022-03-09 10:45:00|1128.5|1117.5|1126.5|1115.5|1128.6|1117.6|1126.4|1115.4|176
1646823000000|2022-03-09 10:50:00|1126.4|1115.4|1127.2|1116.2|1127.2|1116.2|1123.2|1112.2|168
1646823300000|2022-03-09 10:55:00|1127.3|1116.3|1130.8|1119.8|1130.8|1119.8|1127|1116|176
1646823600000|2022-03-09 11:00:00|1130.7|1119.7|1124.8|1113.8|1130.7|1119.7|1124.3|1113.3|199
1646823900000|2022-03-09 11:05:00|1124.9|1113.9|1122.8|1111.8|1125.5|1114.5|1122.4|1111.4|161
1646824200000|2022-03-09 11:10:00|1122.6|1111.6|1124.3|1113.3|1124.3|1113.3|1120.7|1109.7|205
1646824500000|2022-03-09 11:15:00|1124.4|1113.4|1127.9|1116.9|1128.7|1117.7|1123.7|1112.7|200
1646824800000|2022-03-09 11:20:00|1128|1117|1130.3|1119.3|1131|1120|1126|1115|212
1646825100000|2022-03-09 11:25:00|1130.2|1119.2|1128.1|1117.1|1131.2|1120.2|1127.3|1116.3|312
1646825400000|2022-03-09 11:30:00|1128|1117|1132|1121|1132.1|1121.1|1125.5|1114.5|213
1646825700000|2022-03-09 11:35:00|1131.9|1120.9|1128.3|1117.3|1132.2|1121.2|1128.3|1117.3|171
1646826000000|2022-03-09 11:40:00|1128|1117|1131.7|1120.7|1133|1122|1127.4|1116.4|304
1646826300000|2022-03-09 11:45:00|1131.6|1120.6|1128.2|1117.2|1132.1|1121.1|1127.6|1116.6|270
1646826600000|2022-03-09 11:50:00|1128.1|1117.1|1128.1|1117.1|1129.2|1118.2|1126.1|1115.1|189
1646826900000|2022-03-09 11:55:00|1127.5|1116.5|1131.8|1120.8|1132.7|1121.7|1127.5|1116.5|196
1646827200000|2022-03-09 12:00:00|1131.7|1120.7|1131.1|1120.1|1133.4|1122.4|1128.8|1117.8|219
1646827500000|2022-03-09 12:05:00|1131.7|1120.7|1133.8|1122.8|1133.8|1122.8|1130.5|1119.5|208
1646827800000|2022-03-09 12:10:00|1133.7|1122.7|1133.3|1122.3|1134.8|1123.8|1132.3|1121.3|141
1646828100000|2022-03-09 12:15:00|1133.5|1122.5|1134.5|1123.5|1135.1|1124.1|1132.4|1121.4|118
1646828400000|2022-03-09 12:20:00|1134.4|1123.4|1133.6|1122.6|1134.5|1123.5|1133.4|1122.4|164
1646828700000|2022-03-09 12:25:00|1133.5|1122.5|1130.6|1119.6|1134|1123|1130.6|1119.6|141
1646829000000|2022-03-09 12:30:00|1130.7|1119.7|1132.3|1121.3|1132.3|1121.3|1130|1119|118
1646829300000|2022-03-09 12:35:00|1132.1|1121.1|1133.2|1122.2|1137.3|1126.3|1131.4|1120.4|231
1646829600000|2022-03-09 12:40:00|1133.1|1122.1|1129.5|1118.5|1133.2|1122.2|1129.4|1118.4|107
1646829900000|2022-03-09 12:45:00|1129.4|1118.4|1129.8|1118.8|1129.9|1118.9|1126.7|1115.7|284
1646830200000|2022-03-09 12:50:00|1129.9|1118.9|1126.6|1115.6|1130|1119|1126|1115|148
1646830500000|2022-03-09 12:55:00|1126.1|1115.1|1126.6|1115.6|1129.6|1118.6|1126|1115|229
1646830800000|2022-03-09 13:00:00|1126.7|1115.7|1123|1112|1126.7|1115.7|1121.1|1110.1|562
1646831100000|2022-03-09 13:05:00|1122.9|1111.9|1125|1114|1126.9|1115.9|1122.5|1111.5|396
1646831400000|2022-03-09 13:10:00|1124.8|1113.8|1123.2|1112.2|1124.9|1113.9|1122.1|1111.1|250
1646831700000|2022-03-09 13:15:00|1123.1|1112.1|1121.9|1110.9|1123.1|1112.1|1121|1110|311
1646832000000|2022-03-09 13:20:00|1121.1|1110.1|1120.3|1109.3|1122.5|1111.5|1115.4|1104.4|390
1646832300000|2022-03-09 13:25:00|1120.2|1109.2|1121.9|1110.9|1122.1|1111.1|1118.2|1107.2|398
1646832600000|2022-03-09 13:30:00|1121.8|1110.8|1114.2|1103.2|1122.5|1111.5|1111.8|1100.8|432
1646832900000|2022-03-09 13:35:00|1114.1|1103.1|1115.1|1104.1|1118.5|1107.5|1113.8|1102.8|419
1646833200000|2022-03-09 13:40:00|1115|1104|1115.9|1104.9|1117.2|1106.2|1111.7|1100.7|544
1646833500000|2022-03-09 13:45:00|1116|1105|1116.6|1105.6|1119.1|1108.1|1112.7|1101.7|326
1646833800000|2022-03-09 13:50:00|1116.5|1105.5|1111.5|1100.5|1116.6|1105.6|1111.4|1100.4|531
1646834100000|2022-03-09 13:55:00|1111.4|1100.4|1109|1098|1113.8|1102.8|1108.4|1097.4|669
1646834400000|2022-03-09 14:00:00|1109.2|1098.2|1109.6|1098.6|1112.3|1101.3|1107.9|1096.9|539
1646834700000|2022-03-09 14:05:00|1109.5|1098.5|1083.4|1072.4|1110.6|1099.6|1073.5|1062.5|563
1646835000000|2022-03-09 14:10:00|1083.3|1072.3|1094.3|1083.3|1095.1|1084.1|1071.8|1060.8|780
1646835300000|2022-03-09 14:15:00|1094.2|1083.2|1093.9|1082.9|1098.9|1087.9|1089.5|1078.5|704
1646835600000|2022-03-09 14:20:00|1093.2|1082.2|1091.5|1080.5|1093.2|1082.2|1086.9|1075.9|534
1646835900000|2022-03-09 14:25:00|1091.3|1080.3|1090.2|1079.2|1098|1087|1088.3|1077.3|390
1646836200000|2022-03-09 14:30:00|1090.1|1079.1|1090.2|1079.2|1091.9|1080.9|1086|1075|641
1646836500000|2022-03-09 14:35:00|1090.1|1079.1|1090.4|1079.4|1091.1|1080.1|1087.5|1076.5|416
1646836800000|2022-03-09 14:40:00|1090.3|1079.3|1095.9|1084.9|1096|1085|1090|1079|428
1646837100000|2022-03-09 14:45:00|1096.1|1085.1|1087.6|1076.6|1096.1|1085.1|1085.2|1074.2|383
1646837400000|2022-03-09 14:50:00|1087.4|1076.4|1094.4|1083.4|1095.8|1084.8|1087.3|1076.3|526
1646837700000|2022-03-09 14:55:00|1094.5|1083.5|1102.6|1093.7|1106.2|1097|1093.7|1082.7|499
1646838000000|2022-03-09 15:00:00|1102.7|1093.8|1106.2|1095.8|1107|1096.7|1100.7|1091.6|539
1646838300000|2022-03-09 15:05:00|1106.3|1095.9|1104.3|1093.9|1109.2|1099.4|1102.6|1093.2|485
1646838600000|2022-03-09 15:10:00|1104.5|1094|1105.3|1094.9|1105.6|1095.2|1100.4|1090.1|460
1646838900000|2022-03-09 15:15:00|1105.5|1095.1|1107.4|1097.4|1111.2|1101.2|1101.9|1091.4|506
1646839200000|2022-03-09 15:20:00|1107.6|1097.6|1104.6|1094.5|1107.7|1097.7|1104|1093.9|352
1646839500000|2022-03-09 15:25:00|1104.5|1094.4|1104.2|1094.1|1108.2|1098.3|1103|1093.3|376
1646839800000|2022-03-09 15:30:00|1104.1|1094|1104.4|1099.4|1109.1|1100.2|1101.9|1093.8|411
1646840100000|2022-03-09 15:35:00|1104.3|1099.3|1105.1|1100.1|1106.8|1101.8|1103.4|1098.4|265
1646840400000|2022-03-09 15:40:00|1105.2|1100.2|1102|1097|1105.2|1100.2|1100.5|1095.5|254
1646840700000|2022-03-09 15:45:00|1101.9|1096.9|1099.5|1094.5|1102.2|1097.2|1098.7|1093.7|244
1646841000000|2022-03-09 15:50:00|1099.4|1094.4|1097.2|1092.2|1099.5|1094.5|1096|1091|243
1646841300000|2022-03-09 15:55:00|1097.3|1092.3|1099.4|1094.4|1099.7|1094.7|1094.7|1089.7|254
1646841600000|2022-03-09 16:00:00|1099.3|1094.3|1094.6|1089.6|1099.3|1094.3|1094|1089|207
1646841900000|2022-03-09 16:05:00|1094.7|1089.7|1099|1094|1099|1094|1091.6|1086.6|270
1646842200000|2022-03-09 16:10:00|1099.3|1094.3|1107|1102|1107.5|1102.5|1098.4|1093.4|325
1646842500000|2022-03-09 16:15:00|1107.4|1102.4|1105.2|1100.2|1107.5|1102.5|1101.5|1096.5|387
1646842800000|2022-03-09 16:20:00|1105.1|1100.1|1104.6|1099.6|1105.2|1100.2|1102.6|1097.6|301
1646843100000|2022-03-09 16:25:00|1104.4|1099.4|1104.7|1099.7|1106.4|1101.4|1103.8|1098.8|201
1646843400000|2022-03-09 16:30:00|1104.8|1099.8|1097.5|1092.5|1105.8|1100.8|1097.5|1092.5|362
1646843700000|2022-03-09 16:35:00|1097.6|1092.6|1097.3|1092.3|1098.6|1093.6|1095.2|1090.2|286
1646844000000|2022-03-09 16:40:00|1097.4|1092.4|1097.7|1092.7|1098.7|1093.7|1095.3|1090.3|283
1646844300000|2022-03-09 16:45:00|1097.8|1092.8|1096.2|1091.2|1099.5|1094.5|1096.1|1091.1|219
1646844600000|2022-03-09 16:50:00|1096.3|1091.3|1093.1|1088.1|1096.8|1091.8|1092.1|1087.1|255
1646844900000|2022-03-09 16:55:00|1093.3|1088.3|1093.1|1088.1|1094|1089|1092.3|1087.3|252
1646845200000|2022-03-09 17:00:00|1093.3|1088.3|1095.7|1090.7|1096.1|1091.1|1093.3|1088.3|181
1646845500000|2022-03-09 17:05:00|1095.6|1090.6|1092.7|1087.7|1095.8|1090.8|1092.2|1087.2|220
1646845800000|2022-03-09 17:10:00|1092.4|1087.4|1090|1085|1093.9|1088.9|1088.9|1083.9|268
1646846100000|2022-03-09 17:15:00|1090.1|1085.1|1092.8|1087.8|1093.4|1088.4|1090|1085|211
1646846400000|2022-03-09 17:20:00|1092.9|1087.9|1089.7|1084.7|1093.6|1088.6|1088.2|1083.2|349
1646846700000|2022-03-09 17:25:00|1089.6|1084.6|1090.3|1085.3|1091.5|1086.5|1087.5|1082.5|269
1646847000000|2022-03-09 17:30:00|1090.2|1085.2|1085|1080|1090.4|1085.4|1084.2|1079.2|340
1646847300000|2022-03-09 17:35:00|1084.8|1079.8|1088.6|1083.6|1091.3|1086.3|1084.8|1079.8|528
1646847600000|2022-03-09 17:40:00|1088.5|1083.5|1083.9|1078.9|1089.3|1084.3|1083.3|1078.3|344
1646847900000|2022-03-09 17:45:00|1083.8|1078.8|1083.5|1078.5|1086|1081|1080.7|1075.7|301
1646848200000|2022-03-09 17:50:00|1083.8|1078.8|1090.1|1085.1|1090.1|1085.1|1083.7|1078.7|357
1646848500000|2022-03-09 17:55:00|1090.2|1085.2|1092.3|1087.3|1092.4|1087.4|1088.7|1083.7|295
1646848800000|2022-03-09 18:00:00|1092.4|1087.4|1094.3|1089.3|1095|1090|1088.4|1083.4|521
1646849100000|2022-03-09 18:05:00|1094.2|1089.2|1093.1|1088.1|1094.3|1089.3|1090.1|1085.1|351
1646849400000|2022-03-09 18:10:00|1093|1088|1090.8|1085.8|1093.5|1088.5|1088.8|1083.8|310
1646849700000|2022-03-09 18:15:00|1090.7|1085.7|1087.5|1082.5|1091.3|1086.3|1086.7|1081.7|361
1646850000000|2022-03-09 18:20:00|1087.6|1082.6|1087.2|1082.2|1088.9|1083.9|1084.4|1079.4|456
1646850300000|2022-03-09 18:25:00|1086.9|1081.9|1083.7|1078.7|1087.4|1082.4|1083.7|1078.7|387
1646850600000|2022-03-09 18:30:00|1083.6|1078.6|1083.5|1078.5|1084.9|1079.9|1082.5|1077.5|303
1646850900000|2022-03-09 18:35:00|1083.6|1078.6|1084.8|1079.8|1086.6|1081.6|1082.1|1077.1|285
1646851200000|2022-03-09 18:40:00|1084.7|1079.7|1086.5|1081.5|1087|1082|1083.6|1078.6|199
1646851500000|2022-03-09 18:45:00|1086.6|1081.6|1086.3|1081.3|1087.2|1082.2|1085.4|1080.4|197
1646851800000|2022-03-09 18:50:00|1086.2|1081.2|1082.4|1077.4|1086.3|1081.3|1082.3|1077.3|194
1646852100000|2022-03-09 18:55:00|1082.5|1077.5|1082.7|1077.7|1083.4|1078.4|1081.1|1076.1|209
1646852400000|2022-03-09 19:00:00|1083|1078|1082.5|1077.5|1083.1|1078.1|1081|1076|208
1646852700000|2022-03-09 19:05:00|1082.4|1077.4|1079.3|1074.3|1082.6|1077.6|1079.1|1074.1|182
1646853000000|2022-03-09 19:10:00|1079.4|1074.4|1080.7|1075.7|1080.9|1075.9|1079.3|1074.3|159
1646853300000|2022-03-09 19:15:00|1080.6|1075.6|1078.3|1073.3|1080.8|1075.8|1078|1073|125
1646853600000|2022-03-09 19:20:00|1078.4|1073.4|1080.1|1075.1|1080.3|1075.3|1077.7|1072.7|195
1646853900000|2022-03-09 19:25:00|1080.2|1075.2|1080.4|1075.4|1080.7|1075.7|1079.3|1074.3|211
1646854200000|2022-03-09 19:30:00|1080.5|1075.5|1075.9|1070.9|1080.5|1075.5|1075.2|1070.2|269
1646854500000|2022-03-09 19:35:00|1075.8|1070.8|1076.2|1071.2|1076.9|1071.9|1075.3|1070.3|277
1646854800000|2022-03-09 19:40:00|1076.1|1071.1|1078.3|1073.3|1078.3|1073.3|1076.1|1071.1|165
1646855100000|2022-03-09 19:45:00|1078.4|1073.4|1082.8|1077.8|1083.2|1078.2|1078.3|1073.3|133
1646855400000|2022-03-09 19:50:00|1082.9|1077.9|1082|1077|1083.7|1078.7|1081.9|1076.9|159
1646855700000|2022-03-09 19:55:00|1082.1|1077.1|1083|1078|1083.4|1078.4|1081.9|1076.9|157
1646856000000|2022-03-09 20:00:00|1083.2|1078.2|1083.5|1078.5|1085.9|1080.9|1082.6|1077.6|248
1646856300000|2022-03-09 20:05:00|1083.4|1078.4|1085.2|1080.2|1085.2|1080.2|1083.1|1078.1|116
1646856600000|2022-03-09 20:10:00|1085.3|1080.3|1087.6|1082.6|1087.6|1082.6|1084.8|1079.8|187
1646856900000|2022-03-09 20:15:00|1087.7|1082.7|1087.6|1082.6|1088.3|1083.3|1087.6|1082.6|164
1646857200000|2022-03-09 20:20:00|1087.4|1082.4|1087.9|1082.9|1088.4|1083.4|1087.3|1082.3|146
1646857500000|2022-03-09 20:25:00|1087.8|1082.8|1090|1085|1090.4|1085.4|1087.7|1082.7|125
1646857800000|2022-03-09 20:30:00|1090.1|1085.1|1086.8|1081.8|1090.8|1085.8|1086.6|1081.6|167
1646858100000|2022-03-09 20:35:00|1086.9|1081.9|1088.5|1083.5|1088.6|1083.6|1086.7|1081.7|102
1646858400000|2022-03-09 20:40:00|1088.6|1083.6|1088.9|1083.9|1089.6|1084.6|1088.5|1083.5|115
1646858700000|2022-03-09 20:45:00|1088.8|1083.8|1089.1|1084.1|1089.6|1084.6|1088.5|1083.5|167
1646859000000|2022-03-09 20:50:00|1089.2|1084.2|1088.4|1083.4|1089.2|1084.2|1086.7|1081.7|212
1646859300000|2022-03-09 20:55:00|1088.3|1083.3|1088.6|1083.6|1088.7|1083.7|1086.6|1081.6|181
1646859600000|2022-03-09 21:00:00|1088.5|1083.5|1087.8|1082.8|1088.7|1083.7|1087.7|1082.7|145
1646859900000|2022-03-09 21:05:00|1087.9|1082.9|1087.8|1082.8|1087.9|1082.9|1087.6|1082.6|94
1646860200000|2022-03-09 21:10:00|1087.7|1082.7|1088.2|1083.2|1088.3|1083.3|1087.5|1082.5|69
1646860500000|2022-03-09 21:15:00|1088.3|1083.3|1089.3|1084.3|1089.4|1084.4|1088.1|1083.1|61
1646860800000|2022-03-09 21:20:00|1089.2|1084.2|1092.1|1083.4|1093.8|1087.1|1089.1|1083.4|116
1646861100000|2022-03-09 21:25:00|1092.2|1083.5|1091.7|1083.7|1092.2|1083.7|1090.6|1081.9|80
1646861400000|2022-03-09 21:30:00|1090.1|1085.1|1092.9|1084.4|1092.9|1086.4|1090.1|1084|73
1646861700000|2022-03-09 21:35:00|1093|1084.5|1091.3|1083.1|1093|1084.5|1091.2|1082.9|114
1646862000000|2022-03-09 21:40:00|1091.4|1083.2|1089.8|1084.8|1091.4|1085|1089.5|1083|122
1646862300000|2022-03-09 21:45:00|1089.7|1084.7|1088.7|1083.7|1089.9|1084.9|1088.4|1083.4|106
1646862600000|2022-03-09 21:50:00|1090.2|1082.2|1090.5|1082.2|1090.9|1084.1|1089|1081.8|71
1646862900000|2022-03-09 21:55:00|1090.4|1082.1|1093.5|1082.5|1094.8|1083.8|1090.3|1080.1|86
1646866800000|2022-03-09 23:00:00|1093.1|1082.1|1091.3|1082.3|1093.8|1083.6|1091.3|1082.1|86
1646867100000|2022-03-09 23:05:00|1091.4|1082.2|1091.7|1083|1092.4|1083.2|1090.4|1081.4|66
1646867400000|2022-03-09 23:10:00|1091.8|1083.1|1091.2|1086.2|1093.3|1086.4|1091.2|1082.9|121
1646867700000|2022-03-09 23:15:00|1090.4|1085.4|1092.3|1084|1092.5|1086.5|1090.3|1084|82
1646868000000|2022-03-09 23:20:00|1092.2|1083.9|1091.7|1083.4|1092.3|1084|1091.5|1083.3|91
1646868300000|2022-03-09 23:25:00|1091.6|1083.3|1093.1|1084.8|1093.2|1084.9|1091.3|1083.1|79
1646868600000|2022-03-09 23:30:00|1092.4|1084|1090.3|1081.8|1092.4|1084|1090.3|1081.8|102
1646868900000|2022-03-09 23:35:00|1089.9|1081.6|1090.1|1081.3|1090.6|1081.9|1089.8|1081.3|61
1646869200000|2022-03-09 23:40:00|1090|1081.2|1088.3|1079.3|1090.1|1081.2|1087.8|1078.7|75
1646869500000|2022-03-09 23:45:00|1088.4|1079.4|1092.3|1083.7|1093.1|1084.9|1087.8|1079|148
1646869800000|2022-03-09 23:50:00|1092.5|1083.8|1092.5|1083.3|1092.7|1083.9|1090.5|1081.5|120
1646870100000|2022-03-09 23:55:00|1092.6|1083.4|1088.9|1083.9|1092.8|1083.9|1087.9|1082.1|136
1646870400000|2022-03-10 00:00:00|1088.8|1083.8|1088.6|1083.6|1089.1|1084.1|1087.7|1082.7|139
1646870700000|2022-03-10 00:05:00|1088.5|1083.5|1089.4|1084.4|1089.8|1084.8|1087.8|1082.8|61
1646871000000|2022-03-10 00:10:00|1089.2|1084.2|1089.3|1084.3|1089.9|1084.9|1088.3|1083.3|111
1646871300000|2022-03-10 00:15:00|1089.4|1084.4|1090.5|1085.5|1091.5|1086.5|1089.3|1084.3|100
1646871600000|2022-03-10 00:20:00|1090.4|1085.4|1091.7|1083.4|1093.2|1085.5|1090.4|1083.1|83
1646871900000|2022-03-10 00:25:00|1091.3|1083.5|1090.6|1081.7|1092.6|1085.4|1090.2|1081.6|114
1646872200000|2022-03-10 00:30:00|1090.3|1081.4|1088.5|1079.8|1090.5|1082.8|1086.4|1079.8|85
1646872500000|2022-03-10 00:35:00|1088.4|1079.9|1085.9|1080.9|1088.6|1081.7|1085.7|1079.7|42
1646872800000|2022-03-10 00:40:00|1086|1081|1085.5|1080.5|1087.6|1081.2|1085.1|1079|38
1646873100000|2022-03-10 00:45:00|1085.6|1080.6|1086.6|1077.2|1086.6|1080.6|1084.2|1077.2|61
1646873400000|2022-03-10 00:50:00|1086.3|1077.1|1086.1|1076.8|1086.4|1077.1|1085.8|1076.2|66
1646873700000|2022-03-10 00:55:00|1086|1076.7|1086.7|1076.8|1087.2|1078|1085.4|1076.1|123
1646874000000|2022-03-10 01:00:00|1086.5|1076.7|1084.2|1074.4|1086.5|1076.7|1081.2|1072.4|391
1646874300000|2022-03-10 01:05:00|1084.1|1074.3|1084.1|1073.1|1084.5|1074.3|1080.5|1070.7|199
1646874600000|2022-03-10 01:10:00|1084.2|1073.2|1083.6|1075.3|1084.4|1075.9|1082.7|1072.7|201
1646874900000|2022-03-10 01:15:00|1083.7|1075.4|1079.6|1071.2|1084.2|1077.2|1079.5|1071|212
1646875200000|2022-03-10 01:20:00|1079.7|1071.3|1079.4|1074.4|1079.9|1074.6|1077.4|1069.9|209
1646875500000|2022-03-10 01:25:00|1079.5|1074.5|1079.1|1074.1|1080.1|1075.1|1078.8|1073.8|119
1646875800000|2022-03-10 01:30:00|1079|1074|1076.9|1071.9|1079.8|1074.8|1076.6|1071.6|140
1646876100000|2022-03-10 01:35:00|1077|1072|1078.9|1073.9|1079.7|1074.7|1076.7|1071.7|187
1646876400000|2022-03-10 01:40:00|1078.8|1073.8|1078.6|1073.6|1079.4|1074.4|1078.2|1073.2|139
1646876700000|2022-03-10 01:45:00|1078.5|1073.5|1077.8|1072.8|1079.3|1074.3|1077.2|1072.2|172
1646877000000|2022-03-10 01:50:00|1078|1073|1080.1|1070.4|1080.2|1073.2|1077.9|1069.8|123
1646877300000|2022-03-10 01:55:00|1080|1070.3|1079.7|1070|1080.4|1070.6|1079.4|1069.7|140
1646877600000|2022-03-10 02:00:00|1079.6|1069.9|1078.6|1069.2|1080.1|1070.4|1077.7|1068.4|493
1646877900000|2022-03-10 02:05:00|1078.7|1069.3|1077|1067.3|1079.5|1069.4|1077|1067.3|463
1646878200000|2022-03-10 02:10:00|1077.1|1067.4|1076.5|1066.6|1077.1|1067.4|1074|1064.2|164
1646878500000|2022-03-10 02:15:00|1076.6|1066.7|1076.6|1066.6|1077.5|1067.7|1075.7|1065.7|174
1646878800000|2022-03-10 02:20:00|1076.5|1066.5|1079.1|1068.6|1079.7|1069.4|1076.5|1066.4|85
1646879100000|2022-03-10 02:25:00|1079.7|1069.2|1079.6|1068.9|1080.4|1070|1079.4|1068.8|97
1646879400000|2022-03-10 02:30:00|1079.7|1069|1080.3|1070|1080.9|1070.5|1079.4|1068.5|115
1646879700000|2022-03-10 02:35:00|1080.4|1070.1|1081.6|1071.1|1082.6|1072.2|1080.1|1069.8|108
1646880000000|2022-03-10 02:40:00|1081.1|1070.9|1081.8|1071.3|1083.1|1072.4|1081.1|1070.5|93
1646880300000|2022-03-10 02:45:00|1081.3|1071.2|1080.3|1070.4|1081.7|1071.4|1079.5|1069.4|137
1646880600000|2022-03-10 02:50:00|1080.4|1070.5|1083.3|1073.3|1083.8|1073.9|1080.4|1070.5|81
1646880900000|2022-03-10 02:55:00|1083.4|1073.4|1081.8|1071.8|1083.8|1073.8|1081.5|1071.2|79
1646881200000|2022-03-10 03:00:00|1081.9|1072|1081.4|1071.2|1083.1|1073.1|1081.2|1071|106
1646881500000|2022-03-10 03:05:00|1081.5|1071.3|1081.6|1071.7|1082.1|1072.1|1081.4|1071.3|54
1646881800000|2022-03-10 03:10:00|1081.7|1071.8|1083.4|1073.5|1083.5|1073.5|1081.6|1071.7|103
1646882100000|2022-03-10 03:15:00|1083.5|1073.4|1084.6|1074.5|1084.6|1074.5|1083.2|1073.1|64
1646882400000|2022-03-10 03:20:00|1084.7|1074.4|1086.1|1075.9|1086.7|1076.5|1084.7|1074.4|116
1646882700000|2022-03-10 03:25:00|1086.3|1076|1085.4|1075.2|1086.6|1076.5|1085.4|1075.2|96
1646883000000|2022-03-10 03:30:00|1085.5|1075.3|1085.4|1075.5|1085.7|1075.8|1084.8|1074.8|111
1646883300000|2022-03-10 03:35:00|1085.3|1075.4|1088.4|1078.5|1088.4|1078.5|1085.2|1075.3|120
1646883600000|2022-03-10 03:40:00|1088.2|1078.3|1087.8|1078.1|1088.3|1078.6|1087.7|1077.9|120
1646883900000|2022-03-10 03:45:00|1087.7|1078|1087.7|1077.8|1087.9|1078.1|1087.5|1077.7|74
1646884200000|2022-03-10 03:50:00|1087.8|1077.9|1086.6|1075.6|1087.8|1077.9|1086.2|1075.5|87
1646884500000|2022-03-10 03:55:00|1087|1076|1087.3|1076.3|1087.4|1076.4|1086.7|1075.7|14
1646884800000|2022-03-10 04:00:00|1087.4|1076.4|1087.9|1076.9|1088.5|1077.5|1086.8|1075.8|39
1646885100000|2022-03-10 04:05:00|1088.1|1077.1|1087.6|1076.6|1088.3|1077.3|1086.7|1075.8|64
1646885400000|2022-03-10 04:10:00|1087.5|1076.5|1087.8|1077.3|1087.9|1077.3|1087.3|1076.3|42
1646885700000|2022-03-10 04:15:00|1087.7|1077.2|1087.7|1077.4|1088|1077.6|1087.6|1077.1|46
1646886000000|2022-03-10 04:20:00|1087.6|1077.3|1086.6|1076.9|1087.6|1077.4|1086.6|1076.7|90
1646886300000|2022-03-10 04:25:00|1086.5|1076.8|1086.2|1075.8|1086.7|1077|1085.6|1075.7|69
1646886600000|2022-03-10 04:30:00|1086.1|1075.7|1087.7|1077.8|1087.7|1077.8|1086.1|1075.7|84
1646886900000|2022-03-10 04:35:00|1087.6|1077.7|1088.4|1078.3|1089.3|1079.4|1087.3|1077.5|93
1646887200000|2022-03-10 04:40:00|1088.7|1078.6|1087.9|1077.4|1089|1079.2|1087.8|1077.3|52
1646887500000|2022-03-10 04:45:00|1088|1077.3|1087.8|1077.1|1088|1077.3|1086.9|1076.4|65
1646887800000|2022-03-10 04:50:00|1087.7|1077|1086.2|1075.7|1088|1077.3|1086|1075.5|84
1646888100000|2022-03-10 04:55:00|1086|1075.5|1086|1075.7|1086.4|1075.9|1085.9|1075.5|112
1646888400000|2022-03-10 05:00:00|1086.1|1075.8|1087.4|1077.4|1087.5|1077.5|1085.9|1075.6|74
1646888700000|2022-03-10 05:05:00|1087.5|1077.5|1088.2|1078.2|1088.3|1078.4|1086.7|1076.8|109
1646889000000|2022-03-10 05:10:00|1088.1|1078.1|1087.8|1077.5|1088.1|1078.1|1087.7|1077.4|70
1646889300000|2022-03-10 05:15:00|1087.7|1077.2|1085.9|1076.1|1087.8|1077.3|1085.7|1075.9|78
1646889600000|2022-03-10 05:20:00|1085.8|1076|1085.3|1075.5|1086.2|1076.3|1085|1075.2|104
1646889900000|2022-03-10 05:25:00|1085.5|1075.7|1084.6|1074.7|1085.5|1075.7|1084.6|1074.6|57
1646890200000|2022-03-10 05:30:00|1084.7|1074.8|1086.5|1076.4|1087|1077.1|1084.4|1074.5|205
1646890500000|2022-03-10 05:35:00|1086.4|1076.3|1085.3|1074.9|1086.4|1076.3|1084.6|1074.4|118
1646890800000|2022-03-10 05:40:00|1085.2|1075|1084.1|1074.2|1085.3|1075|1083.8|1073.5|118
1646891100000|2022-03-10 05:45:00|1084.2|1074.3|1086.1|1076|1086.3|1076.5|1084|1074.2|157
1646891400000|2022-03-10 05:50:00|1086.2|1076.2|1085.8|1075.3|1087.3|1077.1|1085.8|1075.3|113
1646891700000|2022-03-10 05:55:00|1085.6|1075.4|1081.2|1071|1085.6|1075.4|1080.4|1070.2|192
1646892000000|2022-03-10 06:00:00|1081.1|1070.9|1081.2|1071.1|1081.7|1071.6|1080|1069.9|190
1646892300000|2022-03-10 06:05:00|1081.1|1071|1083.1|1072.6|1083.7|1073.4|1081.1|1071|71
1646892600000|2022-03-10 06:10:00|1083.2|1072.5|1079.6|1069.7|1083.7|1072.7|1079.5|1069.4|583
1646892900000|2022-03-10 06:15:00|1079.5|1069.6|1080.9|1070.5|1080.9|1070.5|1079.3|1069|488
1646893200000|2022-03-10 06:20:00|1080.8|1070.4|1081.9|1071|1082.1|1071.8|1080.8|1070.4|74
1646893500000|2022-03-10 06:25:00|1081.8|1070.9|1082.5|1071.5|1082.7|1071.7|1081|1070|56
1646893800000|2022-03-10 06:30:00|1082.6|1071.6|1083|1072.5|1083.5|1072.6|1082.1|1071.1|95
1646894100000|2022-03-10 06:35:00|1083.3|1072.7|1082.5|1072.1|1084.2|1073.7|1082.1|1071.7|96
1646894400000|2022-03-10 06:40:00|1082.7|1072.2|1082.4|1072.3|1082.7|1072.6|1081.9|1071.6|76
1646894700000|2022-03-10 06:45:00|1082.5|1072.2|1081.6|1071.7|1083.1|1072.9|1081.6|1071.5|106
1646895000000|2022-03-10 06:50:00|1082.3|1071.8|1081.6|1071.7|1082.6|1072.7|1081.2|1071.2|85
1646895300000|2022-03-10 06:55:00|1082|1071.6|1081|1071.2|1082.1|1072.1|1080.8|1070.9|97
1646895600000|2022-03-10 07:00:00|1081.1|1071.3|1077.4|1067.7|1081.1|1071.3|1077.1|1067.1|358
1646895900000|2022-03-10 07:05:00|1077.3|1067.6|1077.7|1067.9|1078.5|1068.8|1076.4|1066.6|261
1646896200000|2022-03-10 07:10:00|1077.6|1067.8|1079.7|1069.9|1081.7|1072|1076.2|1066.4|206
1646896500000|2022-03-10 07:15:00|1079.6|1069.8|1078.2|1067.9|1079.6|1069.9|1078.1|1067.7|120
1646896800000|2022-03-10 07:20:00|1078.1|1067.8|1082|1071.7|1082.5|1072.4|1078.1|1067.8|182
1646897100000|2022-03-10 07:25:00|1081.9|1071.6|1082.3|1072|1082.7|1072.4|1081.3|1070.9|120
1646897400000|2022-03-10 07:30:00|1082.2|1071.9|1080.2|1069.8|1082.6|1072.3|1078.7|1068.9|178
1646897700000|2022-03-10 07:35:00|1080.3|1069.9|1078.8|1068.3|1080.3|1069.9|1078.8|1067.8|119
1646898000000|2022-03-10 07:40:00|1078.9|1068.4|1080.4|1070.6|1080.4|1070.6|1078.1|1068.1|142
1646898300000|2022-03-10 07:45:00|1079.9|1070.5|1081.5|1071.4|1081.5|1071.4|1079|1068.9|177
1646898600000|2022-03-10 07:50:00|1081.4|1071.3|1080.7|1070.8|1082.6|1072.4|1080.2|1070.3|219
1646898900000|2022-03-10 07:55:00|1080.6|1070.9|1078.3|1068.4|1080.8|1070.9|1078.2|1068.3|216
1646899200000|2022-03-10 08:00:00|1078.1|1068.2|1080.3|1070.8|1081|1071.5|1077.4|1067.6|229
1646899500000|2022-03-10 08:05:00|1080.4|1070.9|1081.3|1071.9|1082.6|1073|1079.5|1070|313
1646899800000|2022-03-10 08:10:00|1081.2|1071.8|1086.2|1076.6|1087.3|1077.8|1080.6|1071.2|284
1646900100000|2022-03-10 08:15:00|1086.1|1076.7|1084.8|1075.3|1086.3|1076.7|1084.3|1074.5|193
1646900400000|2022-03-10 08:20:00|1084.7|1075.2|1087.5|1078|1087.8|1078.5|1083.9|1074.4|255
1646900700000|2022-03-10 08:25:00|1087.6|1078.1|1087.5|1077.9|1088.6|1079.1|1086.8|1077.3|299
1646901000000|2022-03-10 08:30:00|1087.4|1077.8|1088.4|1079|1089.7|1080.6|1087|1077.5|338
1646901300000|2022-03-10 08:35:00|1088.3|1078.9|1087.8|1077.8|1088.5|1079|1085.8|1076.1|164
1646901600000|2022-03-10 08:40:00|1087.7|1077.7|1088.2|1078.7|1090.2|1080.7|1087.7|1077.7|201
1646901900000|2022-03-10 08:45:00|1088.3|1078.8|1086.2|1076.6|1088.8|1079.2|1085.4|1075.8|243
1646902200000|2022-03-10 08:50:00|1086.3|1076.7|1086.1|1076.4|1087.6|1077.9|1084.7|1074.9|234
1646902500000|2022-03-10 08:55:00|1086|1076.2|1085.9|1076.4|1086.5|1077|1085.4|1075.8|232
1646902800000|2022-03-10 09:00:00|1086|1076.5|1081.2|1071.4|1086.1|1076.5|1081|1070.5|519
1646903100000|2022-03-10 09:05:00|1081.3|1071.5|1082.4|1072.4|1083.8|1073.7|1081.2|1071.2|328
1646903400000|2022-03-10 09:10:00|1082.5|1072.5|1082.4|1072.9|1082.6|1072.9|1080.6|1070.7|305
1646903700000|2022-03-10 09:15:00|1082.3|1072.8|1085|1075.5|1085|1075.5|1081.5|1071.9|338
1646904000000|2022-03-10 09:20:00|1084.9|1075.4|1085.8|1076.4|1085.9|1076.6|1084.5|1075.1|273
1646904300000|2022-03-10 09:25:00|1085.7|1076.5|1087.5|1078|1087.6|1078.1|1085.6|1076.2|226
1646904600000|2022-03-10 09:30:00|1087.4|1077.9|1089.7|1080.3|1089.8|1080.4|1086.2|1076.7|248
1646904900000|2022-03-10 09:35:00|1089.8|1080.5|1093|1083.6|1093|1083.6|1089.1|1079.6|239
1646905200000|2022-03-10 09:40:00|1093.1|1083.7|1091.6|1082|1093.4|1083.8|1090.9|1081.4|166
1646905500000|2022-03-10 09:45:00|1091.9|1082.4|1088.4|1078.8|1094.2|1084.6|1087.7|1078.1|208
1646905800000|2022-03-10 09:50:00|1088.5|1078.9|1088.6|1078.8|1089.8|1080.1|1082.9|1073.3|456
1646906100000|2022-03-10 09:55:00|1088.7|1078.7|1088.9|1079.3|1088.9|1079.3|1085.5|1075.7|594
1646906400000|2022-03-10 10:00:00|1089.4|1079.8|1087.7|1078.2|1089.4|1079.8|1086.8|1077.2|268
1646906700000|2022-03-10 10:05:00|1087.9|1078.3|1089.5|1079.9|1089.8|1080.3|1086.7|1077.2|412
1646907000000|2022-03-10 10:10:00|1089.3|1079.8|1096.4|1086.5|1098.3|1088.4|1088.9|1079.3|457
1646907300000|2022-03-10 10:15:00|1096.3|1086.4|1097.4|1087.5|1098.4|1088.4|1095|1085.1|378
1646907600000|2022-03-10 10:20:00|1097.3|1087.4|1095|1085.2|1098.9|1089.1|1094.9|1085.1|275
1646907900000|2022-03-10 10:25:00|1095.1|1085.3|1091.7|1082.1|1095.4|1085.6|1091.4|1081.7|235
1646908200000|2022-03-10 10:30:00|1091.8|1082.2|1094.8|1085.1|1095|1085.4|1091.8|1082.1|244
1646908500000|2022-03-10 10:35:00|1094.9|1085.2|1094.5|1085|1096.1|1086.7|1094.5|1085|283
1646908800000|2022-03-10 10:40:00|1094.4|1084.9|1093.9|1084.4|1095.2|1085.7|1092.2|1082.7|296
1646909100000|2022-03-10 10:45:00|1094|1084.5|1096.3|1086.7|1097.3|1087.7|1093.8|1084.2|336
1646909400000|2022-03-10 10:50:00|1096.2|1086.6|1095.8|1086.3|1096.6|1087|1095.3|1085.7|238
1646909700000|2022-03-10 10:55:00|1095.9|1086.2|1098.8|1089.2|1099.5|1089.9|1095.7|1086.2|188
1646910000000|2022-03-10 11:00:00|1099.1|1089.5|1098.4|1088.9|1100.9|1091.3|1098.4|1088.9|371
1646910300000|2022-03-10 11:05:00|1098.5|1089|1100.7|1091.3|1100.9|1091.5|1097.3|1088|322
1646910600000|2022-03-10 11:10:00|1100.8|1091.5|1099.6|1090.1|1101.8|1092.3|1099.5|1090.1|311
1646910900000|2022-03-10 11:15:00|1099.5|1090.2|1098.2|1088.9|1099.7|1090.2|1098.1|1088.5|217
1646911200000|2022-03-10 11:20:00|1098.3|1089|1098.2|1089|1098.9|1089.7|1098|1088.6|206
1646911500000|2022-03-10 11:25:00|1098.3|1089.1|1100|1090.6|1100.6|1091.2|1098.1|1088.8|244
1646911800000|2022-03-10 11:30:00|1100.1|1090.7|1101.4|1092.1|1103.4|1094.2|1099.9|1090.5|263
1646912100000|2022-03-10 11:35:00|1101.3|1092|1101.7|1092.3|1103.2|1093.7|1101.3|1092|164
1646912400000|2022-03-10 11:40:00|1101.6|1092.2|1102.1|1092.8|1102.6|1093.2|1101.2|1091.8|202
1646912700000|2022-03-10 11:45:00|1101.8|1092.7|1101.1|1091.6|1102.6|1093.2|1099.8|1090.4|224
1646913000000|2022-03-10 11:50:00|1101|1091.5|1099.6|1090.4|1101.6|1092.1|1099.6|1090.4|219
1646913300000|2022-03-10 11:55:00|1099.7|1090.5|1101.1|1091.5|1102.3|1092.9|1099.3|1090|173
1646913600000|2022-03-10 12:00:00|1100.8|1091.3|1099.9|1090.4|1102.2|1092.6|1099.1|1089.5|242
1646913900000|2022-03-10 12:05:00|1100|1090.5|1100.5|1091|1101.7|1092.2|1099.9|1090.4|203
1646914200000|2022-03-10 12:10:00|1100.4|1090.9|1098|1088.5|1100.9|1091.3|1097.9|1088.4|230
1646914500000|2022-03-10 12:15:00|1098.1|1088.2|1099.4|1089.9|1099.5|1090|1097.1|1087.6|246
1646914800000|2022-03-10 12:20:00|1099.5|1090|1098.4|1088.9|1099.9|1090.3|1098.4|1088.8|217
1646915100000|2022-03-10 12:25:00|1098.5|1088.8|1097.2|1087.7|1098.5|1089|1096|1086.7|227
1646915400000|2022-03-10 12:30:00|1097.1|1087.8|1098.7|1089.4|1101.4|1091.9|1097.1|1087.7|313
1646915700000|2022-03-10 12:35:00|1098.8|1089.3|1100.8|1091.2|1101|1091.3|1098.1|1088.6|183
1646916000000|2022-03-10 12:40:00|1101.1|1091.4|1098|1088.2|1101.6|1091.9|1098|1088.2|122
1646916300000|2022-03-10 12:45:00|1097.7|1088|1090.8|1080.9|1098.3|1088.5|1090.1|1080.3|540
1646916600000|2022-03-10 12:50:00|1090.7|1081|1095.2|1085.4|1096.9|1087.3|1090.7|1081|287
1646916900000|2022-03-10 12:55:00|1095.3|1085.3|1094.6|1089.6|1097|1090.1|1093.6|1084.4|221
1646917200000|2022-03-10 13:00:00|1094.5|1089.5|1093.1|1088.1|1094.7|1089.7|1090.4|1085.4|327
1646917500000|2022-03-10 13:05:00|1092.9|1087.9|1095|1090|1095.6|1090.6|1090.7|1085.7|289
1646917800000|2022-03-10 13:10:00|1094.8|1089.8|1097.5|1092.5|1097.9|1092.9|1092.4|1087.4|233
1646918100000|2022-03-10 13:15:00|1097.4|1092.4|1098|1093|1099.9|1094.9|1097|1092|239
1646918400000|2022-03-10 13:20:00|1097.8|1092.8|1098.7|1093.7|1098.7|1093.7|1092.7|1087.7|203
1646918700000|2022-03-10 13:25:00|1099.1|1094.1|1101.4|1090.4|1101.4|1094.1|1097.2|1088.7|219
1646919000000|2022-03-10 13:30:00|1101.5|1090.5|1102.3|1097.3|1103.3|1097.4|1098.6|1090|329
1646919300000|2022-03-10 13:35:00|1102.4|1097.4|1107.3|1102.3|1107.4|1102.4|1101.1|1096.1|292
1646919600000|2022-03-10 13:40:00|1107.1|1102.1|1101|1096|1108.8|1103.8|1099.4|1094.4|280
1646919900000|2022-03-10 13:45:00|1100.9|1095.9|1099.1|1094.1|1103.8|1098.8|1098.9|1093.9|264
1646920200000|2022-03-10 13:50:00|1099.2|1094.2|1096.6|1088.6|1099.3|1094.3|1088.8|1082.2|371
1646920500000|2022-03-10 13:55:00|1096.7|1088.7|1096.8|1087|1097.5|1091|1094.5|1084.8|277
1646920800000|2022-03-10 14:00:00|1096.9|1087.1|1094.1|1084.6|1098.6|1089|1093.6|1083.9|348
1646921100000|2022-03-10 14:05:00|1093.9|1084.5|1090.2|1080.5|1093.9|1084.6|1089.5|1080.2|259
1646921400000|2022-03-10 14:10:00|1090.3|1080.6|1094.9|1085.5|1096.3|1086.9|1089.7|1080.1|345
1646921700000|2022-03-10 14:15:00|1095|1085.9|1092.1|1082.6|1099.2|1089.7|1091.7|1082|393
1646922000000|2022-03-10 14:20:00|1092|1082.5|1090.7|1081.1|1094.7|1085.2|1089.8|1080.3|264
1646922300000|2022-03-10 14:25:00|1090.8|1081.2|1092.8|1083.3|1093.9|1084.8|1090.5|1080.8|226
1646922600000|2022-03-10 14:30:00|1092.5|1083|1094.4|1084.7|1097.1|1087.6|1092.3|1082.8|407
1646922900000|2022-03-10 14:35:00|1094.3|1084.6|1095.8|1086.2|1098.4|1091.8|1094.3|1084.6|395
1646923200000|2022-03-10 14:40:00|1095.4|1085.8|1090.7|1081|1095.5|1085.9|1088.6|1079.1|438
1646923500000|2022-03-10 14:45:00|1090.8|1081.2|1093.8|1084.2|1094|1084.4|1090.8|1081.1|350
1646923800000|2022-03-10 14:50:00|1094.1|1084.5|1089.3|1079.5|1095|1085.5|1089|1079.2|354
1646924100000|2022-03-10 14:55:00|1089.1|1079.3|1088.5|1078.9|1091.8|1082.1|1085.6|1075.8|580
1646924400000|2022-03-10 15:00:00|1088.3|1078.7|1092.2|1082.9|1093.2|1083.9|1088.2|1078.6|501
1646924700000|2022-03-10 15:05:00|1092.1|1082.8|1083.9|1074.4|1092.3|1082.9|1082.5|1073|512
1646925000000|2022-03-10 15:10:00|1083.5|1074|1078.3|1068.8|1083.5|1074|1076.8|1067.3|618
1646925300000|2022-03-10 15:15:00|1078.5|1068.9|1074.2|1064.5|1078.7|1069.2|1070.5|1060.8|620
1646925600000|2022-03-10 15:20:00|1074.3|1064.6|1083.5|1073.9|1084.1|1074.5|1074.2|1064.5|504
1646925900000|2022-03-10 15:25:00|1083.4|1073.8|1083|1073.4|1086.3|1076.8|1080.8|1071.2|557
1646926200000|2022-03-10 15:30:00|1082.9|1073.2|1081.1|1071.6|1082.9|1073.2|1078.9|1069.4|513
1646926500000|2022-03-10 15:35:00|1080.6|1071.1|1079.4|1069.8|1083.2|1073.7|1079.4|1069.8|437
1646926800000|2022-03-10 15:40:00|1079.3|1069.7|1080.9|1071.4|1081.9|1072.5|1078.1|1068.5|390
1646927100000|2022-03-10 15:45:00|1080.8|1071.5|1080|1070.5|1081.7|1072.3|1078.1|1068.6|410
1646927400000|2022-03-10 15:50:00|1080.2|1070.7|1081.2|1071.6|1083.2|1073.6|1079.4|1069.9|366
1646927700000|2022-03-10 15:55:00|1081.1|1071.5|1082.8|1073.2|1083.7|1074.1|1080.6|1071|281
1646928000000|2022-03-10 16:00:00|1082.9|1073.3|1084|1074.5|1084.3|1074.8|1080.9|1071.5|333
1646928300000|2022-03-10 16:05:00|1084.1|1074.6|1078.5|1073.5|1084.4|1076.4|1078.5|1072.9|282
1646928600000|2022-03-10 16:10:00|1078.4|1073.4|1076.2|1071.2|1080.1|1075.1|1075.8|1070.8|246
1646928900000|2022-03-10 16:15:00|1076.1|1071.1|1076.2|1071.2|1078.6|1073.6|1075.8|1070.8|234
1646929200000|2022-03-10 16:20:00|1076.1|1071.1|1075.1|1070.1|1076.9|1071.9|1074.5|1069.5|227
1646929500000|2022-03-10 16:25:00|1075.2|1070.2|1075.1|1070.1|1075.9|1070.9|1074.5|1069.5|264
1646929800000|2022-03-10 16:30:00|1075|1070|1072.3|1067.3|1075|1070|1072.2|1067.2|226
1646930100000|2022-03-10 16:35:00|1072.2|1067.2|1074.2|1069.2|1074.2|1069.2|1071.3|1066.3|257
1646930400000|2022-03-10 16:40:00|1074.1|1069.1|1076.4|1071.4|1076.8|1071.8|1074.1|1069.1|305
1646930700000|2022-03-10 16:45:00|1076.5|1071.5|1077.6|1072.6|1078.3|1073.3|1076.4|1071.4|197
1646931000000|2022-03-10 16:50:00|1077.7|1072.7|1076.9|1071.9|1078.6|1073.6|1075.4|1070.4|198
1646931300000|2022-03-10 16:55:00|1077|1072|1077.9|1072.9|1079.6|1074.6|1076.9|1071.9|169
1646931600000|2022-03-10 17:00:00|1077.8|1072.8|1082.1|1077.1|1082.7|1077.7|1077.8|1072.8|145
1646931900000|2022-03-10 17:05:00|1082.2|1077.2|1083.8|1078.8|1084.1|1079.1|1081|1076|222
1646932200000|2022-03-10 17:10:00|1083.9|1078.9|1084.6|1079.6|1084.8|1079.8|1083.1|1078.1|161
1646932500000|2022-03-10 17:15:00|1084.8|1079.8|1083.9|1078.9|1086.3|1081.3|1083.8|1078.8|181
1646932800000|2022-03-10 17:20:00|1084|1079|1085.7|1080.7|1085.9|1080.9|1084|1079|189
1646933100000|2022-03-10 17:25:00|1085.8|1080.8|1085.1|1080.1|1086.8|1081.8|1084.6|1079.6|181
1646933400000|2022-03-10 17:30:00|1085|1080|1082.2|1077.2|1085.3|1080.3|1080.6|1075.6|195
1646933700000|2022-03-10 17:35:00|1082.1|1077.1|1081.7|1076.7|1083.6|1078.6|1081.6|1076.6|119
1646934000000|2022-03-10 17:40:00|1081.6|1076.6|1082.8|1077.8|1082.8|1077.8|1080.8|1075.8|207
1646934300000|2022-03-10 17:45:00|1083.3|1078.3|1083.1|1078.1|1083.8|1078.8|1082.3|1077.3|172
1646934600000|2022-03-10 17:50:00|1083.2|1078.2|1079.5|1074.5|1083.7|1078.7|1079.5|1074.5|172
1646934900000|2022-03-10 17:55:00|1079.6|1074.6|1082.1|1077.1|1082.7|1077.7|1079.6|1074.6|234
1646935200000|2022-03-10 18:00:00|1082.2|1077.2|1081.6|1076.6|1084.5|1079.5|1081.1|1076.1|363
1646935500000|2022-03-10 18:05:00|1081.5|1076.5|1082.1|1077.1|1082.3|1077.3|1079.7|1074.7|178
1646935800000|2022-03-10 18:10:00|1082.2|1077.2|1081.4|1076.4|1083.4|1078.4|1081.4|1076.4|147
1646936100000|2022-03-10 18:15:00|1081.3|1076.3|1079.6|1074.6|1083|1078|1079.2|1074.2|221
1646936400000|2022-03-10 18:20:00|1079.8|1074.8|1080.2|1075.2|1081|1076|1078.2|1073.2|201
1646936700000|2022-03-10 18:25:00|1080.6|1075.6|1080.1|1075.1|1081.5|1076.5|1079.3|1074.3|200
1646937000000|2022-03-10 18:30:00|1079.9|1074.9|1081|1076|1081.2|1076.2|1079|1074|161
1646937300000|2022-03-10 18:35:00|1080.8|1075.8|1079.7|1074.7|1080.8|1075.8|1079.4|1074.4|102
1646937600000|2022-03-10 18:40:00|1080.1|1075.1|1081.9|1076.9|1082|1077|1080|1075|82
1646937900000|2022-03-10 18:45:00|1082|1077|1081.8|1076.8|1082.4|1077.4|1081.4|1076.4|49
1646938200000|2022-03-10 18:50:00|1081.9|1076.9|1082.9|1077.9|1083.3|1078.3|1081.8|1076.8|121
1646938500000|2022-03-10 18:55:00|1082.8|1077.8|1084.3|1079.3|1084.3|1079.3|1082.7|1077.7|113
1646938800000|2022-03-10 19:00:00|1084.4|1079.4|1084.9|1079.9|1085.9|1080.9|1084.1|1079.1|102
1646939100000|2022-03-10 19:05:00|1084.8|1079.8|1085.6|1080.6|1086|1081|1084.5|1079.5|120
1646939400000|2022-03-10 19:10:00|1085.7|1080.7|1084.8|1079.8|1085.7|1080.7|1084.5|1079.5|142
1646939700000|2022-03-10 19:15:00|1084.6|1079.6|1083.2|1078.2|1084.6|1079.6|1082.8|1077.8|132
1646940000000|2022-03-10 19:20:00|1083.1|1078.1|1082.7|1077.7|1083.7|1078.7|1082.1|1077.1|108
1646940300000|2022-03-10 19:25:00|1082.8|1077.8|1082.8|1077.8|1083.6|1078.6|1082.2|1077.2|204
1646940600000|2022-03-10 19:30:00|1082.7|1077.7|1083.5|1078.5|1083.9|1078.9|1082.4|1077.4|93
1646940900000|2022-03-10 19:35:00|1083.4|1078.4|1083.2|1078.2|1084.7|1079.7|1083.2|1078.2|138
1646941200000|2022-03-10 19:40:00|1083.3|1078.3|1084.5|1079.5|1084.5|1079.5|1083.3|1078.3|133
1646941500000|2022-03-10 19:45:00|1084.4|1079.4|1083.8|1078.8|1084.5|1079.5|1083.6|1078.6|71
1646941800000|2022-03-10 19:50:00|1083.9|1078.9|1084.2|1079.2|1084.3|1079.3|1083.9|1078.9|113
1646942100000|2022-03-10 19:55:00|1084.1|1079.1|1083.6|1078.6|1084.5|1079.5|1083.1|1078.1|145
1646942400000|2022-03-10 20:00:00|1084|1079|1086.2|1081.2|1086.7|1081.7|1083.9|1078.9|104
1646942700000|2022-03-10 20:05:00|1086.3|1081.3|1087.5|1082.5|1087.9|1082.9|1086|1081|71
1646943000000|2022-03-10 20:10:00|1087.6|1082.6|1088.6|1083.6|1088.9|1083.9|1087.2|1082.2|82
1646943300000|2022-03-10 20:15:00|1088.7|1083.7|1088.2|1083.2|1089|1084|1088|1083|76
1646943600000|2022-03-10 20:20:00|1088.4|1083.4|1089.2|1084.2|1089.3|1084.3|1088.3|1083.3|119
1646943900000|2022-03-10 20:25:00|1089.1|1084.1|1090.6|1085.6|1090.6|1085.6|1088.9|1083.9|100
1646944200000|2022-03-10 20:30:00|1090.7|1085.7|1089.9|1084.9|1090.8|1085.8|1089.9|1084.9|134
1646944500000|2022-03-10 20:35:00|1090|1085|1089.6|1084.6|1090.2|1085.2|1089.3|1084.3|113
1646944800000|2022-03-10 20:40:00|1089.5|1084.5|1087.8|1082.8|1089.6|1084.6|1087.8|1082.8|143
1646945100000|2022-03-10 20:45:00|1087.7|1082.7|1087.4|1082.4|1088|1083|1086.7|1081.7|84
1646945400000|2022-03-10 20:50:00|1087.6|1082.6|1085.2|1080.2|1087.6|1082.6|1085|1080|154
1646945700000|2022-03-10 20:55:00|1085.3|1080.3|1086.3|1081.3|1086.3|1081.3|1085|1080|94
1646946000000|2022-03-10 21:00:00|1086.4|1081.4|1085.7|1080.7|1087.3|1082.3|1085.3|1080.3|75
1646946300000|2022-03-10 21:05:00|1081.5|1076.5|1078.4|1073.4|1081.6|1076.6|1074.6|1063.6|90
1646946600000|2022-03-10 21:10:00|1071.8|1066.8|1074.7|1069.7|1076.1|1071.1|1069.2|1062.2|125
1646946900000|2022-03-10 21:15:00|1074.6|1069.6|1075.8|1070.8|1075.8|1070.8|1074.4|1069.4|72
1646947200000|2022-03-10 21:20:00|1075.7|1070.7|1075.7|1070.7|1076.8|1071.8|1075.7|1070.7|46
1646947500000|2022-03-10 21:25:00|1075.6|1070.6|1075.5|1070.5|1076.1|1071.1|1075.5|1070.5|27
1646947800000|2022-03-10 21:30:00|1075.6|1070.6|1076.1|1071.1|1076.2|1071.2|1075.5|1070.5|16
1646948100000|2022-03-10 21:35:00|1076.2|1071.2|1075.1|1070.1|1076.3|1071.3|1075.1|1070.1|16
1646948400000|2022-03-10 21:40:00|1075.2|1070.2|1075.2|1070.2|1075.8|1070.8|1075.2|1070.2|23
1646948700000|2022-03-10 21:45:00|1075.3|1070.3|1074.1|1069.1|1075.8|1070.8|1073.9|1068.9|54
1646949000000|2022-03-10 21:50:00|1074|1069|1076|1067.9|1076.5|1070|1074|1067.8|26
1646949300000|2022-03-10 21:55:00|1075.8|1067.7|1076.4|1065.7|1076.8|1069.8|1073.6|1065.7|68
1646953200000|2022-03-10 23:00:00|1076.2|1065.2|1077.4|1068.7|1079.2|1068.9|1076.1|1065.1|31
1646953500000|2022-03-10 23:05:00|1077.3|1068.8|1078|1069.2|1078|1069.3|1077.1|1068.5|54
1646953800000|2022-03-10 23:10:00|1077.9|1069.1|1076.9|1068.3|1078|1069.2|1076.9|1068.1|41
1646954100000|2022-03-10 23:15:00|1077.1|1068.4|1076.6|1067.9|1077.1|1068.7|1076.6|1067.9|43
1646954400000|2022-03-10 23:20:00|1076.7|1068|1075.9|1067.6|1076.8|1069.4|1074.1|1067.4|97
1646954700000|2022-03-10 23:25:00|1076.2|1067.9|1076.7|1067.9|1077|1068.6|1076.1|1067.8|83
1646955000000|2022-03-10 23:30:00|1076.4|1067.7|1075.8|1067.6|1076.4|1067.9|1075.6|1067.3|79
1646955300000|2022-03-10 23:35:00|1075.7|1067.7|1075.6|1067.4|1076.2|1069.3|1073.9|1067.3|67
1646955600000|2022-03-10 23:40:00|1075.5|1067.3|1074.8|1066.6|1076.1|1068.5|1073.4|1066.5|155
1646955900000|2022-03-10 23:45:00|1074.6|1066.5|1077.1|1068.7|1077.2|1068.7|1074.6|1066.4|137
1646956200000|2022-03-10 23:50:00|1077|1068.6|1074.5|1065.9|1077.1|1068.7|1074.5|1065.8|86
1646956500000|2022-03-10 23:55:00|1074.7|1065.8|1075.7|1066.9|1076.2|1067.4|1074.7|1065.8|82
1646956800000|2022-03-11 00:00:00|1075.2|1066.7|1074.9|1066.2|1075.9|1067|1074.9|1066.1|100
1646957100000|2022-03-11 00:05:00|1075|1066.3|1073.9|1065.6|1075|1066.4|1073|1064.5|140
1646957400000|2022-03-11 00:10:00|1073.8|1065.5|1073.5|1065.3|1074.1|1067.2|1071.7|1065.1|55
1646957700000|2022-03-11 00:15:00|1073.3|1065.4|1073.3|1065.2|1073.7|1066.4|1071.4|1064.2|108
1646958000000|2022-03-11 00:20:00|1072.4|1067.4|1072.9|1067.9|1074.7|1068.3|1072.4|1066.2|51
1646958300000|2022-03-11 00:25:00|1073.2|1068.2|1072.9|1067.9|1074.6|1069|1072.6|1066.6|40
1646958600000|2022-03-11 00:30:00|1073|1068|1073.8|1068.8|1074.1|1069.1|1073|1068|49
1646958900000|2022-03-11 00:35:00|1073.6|1068.6|1073.3|1068.3|1073.8|1068.8|1073.2|1068.2|31
1646959200000|2022-03-11 00:40:00|1073.2|1068.2|1073.9|1068.9|1074.6|1069.6|1073.2|1068.2|25
1646959500000|2022-03-11 00:45:00|1074|1069|1073.9|1068.9|1074.9|1069.9|1073.8|1068.8|55
1646959800000|2022-03-11 00:50:00|1073.8|1068.8|1069.7|1064.7|1073.8|1068.8|1069.4|1064.4|73
1646960100000|2022-03-11 00:55:00|1069.6|1064.6|1069.8|1064.8|1070.2|1065.2|1069.3|1064.3|37
1646960400000|2022-03-11 01:00:00|1069.9|1064.9|1070.9|1065.9|1072.4|1067.4|1069.6|1064.6|127
1646960700000|2022-03-11 01:05:00|1070.8|1065.8|1070|1065|1070.8|1065.8|1069.8|1064.8|36
1646961000000|2022-03-11 01:10:00|1069.9|1064.9|1068.3|1063.3|1069.9|1064.9|1067.5|1062.5|79
1646961300000|2022-03-11 01:15:00|1068.4|1063.4|1069.2|1064.2|1069.8|1064.8|1067.8|1062.8|64
1646961600000|2022-03-11 01:20:00|1069.1|1064.1|1067.6|1062.6|1069.2|1064.2|1067.6|1062.6|77
1646961900000|2022-03-11 01:25:00|1067.4|1062.4|1068.7|1063.7|1068.9|1063.9|1067.4|1062.4|119
1646962200000|2022-03-11 01:30:00|1068.6|1063.6|1070|1065|1070|1065|1068.6|1063.6|122
1646962500000|2022-03-11 01:35:00|1069.5|1064.5|1068.6|1063.6|1069.9|1064.9|1068.2|1063.2|175
1646962800000|2022-03-11 01:40:00|1068.5|1063.5|1070|1065|1071.4|1066.4|1068.3|1063.3|52
1646963100000|2022-03-11 01:45:00|1070.1|1065.1|1070.5|1065.5|1071|1066|1070.1|1065.1|74
1646963400000|2022-03-11 01:50:00|1070.4|1065.4|1070.3|1065.3|1070.6|1065.6|1069.2|1064.2|50
1646963700000|2022-03-11 01:55:00|1070.2|1065.2|1068.4|1063.4|1070.8|1065.8|1068.3|1063.3|91
1646964000000|2022-03-11 02:00:00|1068.5|1063.5|1068|1063|1069|1064|1068|1063|86
1646964300000|2022-03-11 02:05:00|1068.1|1063.1|1068.8|1063.8|1069.3|1064.3|1067|1062|131
1646964600000|2022-03-11 02:10:00|1068.9|1063.9|1069.2|1064.2|1069.8|1064.8|1068.5|1063.5|88
1646964900000|2022-03-11 02:15:00|1069.1|1064.1|1069.8|1064.8|1070|1065|1068.6|1063.6|43
1646965200000|2022-03-11 02:20:00|1069.7|1064.7|1068.4|1063.4|1069.8|1064.8|1068.3|1063.3|36
1646965500000|2022-03-11 02:25:00|1068.3|1063.3|1068.4|1063.4|1068.5|1063.5|1067.1|1062.1|66
1646965800000|2022-03-11 02:30:00|1068.3|1063.3|1068.6|1063.6|1069.4|1064.4|1067.6|1062.6|84
1646966100000|2022-03-11 02:35:00|1068.7|1063.7|1069.3|1064.3|1069.3|1064.3|1068.3|1063.3|69
1646966400000|2022-03-11 02:40:00|1069.4|1064.4|1069.4|1064.4|1069.6|1064.6|1068.6|1063.6|72
1646966700000|2022-03-11 02:45:00|1069.3|1064.3|1070.9|1065.9|1071.3|1066.3|1068.9|1063.9|63
1646967000000|2022-03-11 02:50:00|1070.8|1065.8|1073.5|1068.5|1076.1|1071.1|1070.5|1065.5|59
1646967300000|2022-03-11 02:55:00|1073.6|1068.6|1073.7|1068.7|1074.1|1069.1|1073.2|1068.2|91
1646967600000|2022-03-11 03:00:00|1073.8|1068.8|1074.1|1069.1|1075|1070|1073.8|1068.8|60
1646967900000|2022-03-11 03:05:00|1074.2|1069.2|1074.1|1069.1|1076.2|1070.1|1073.7|1067.1|217
1646968200000|2022-03-11 03:10:00|1074.2|1069.2|1073.5|1068.5|1074.2|1069.2|1073.5|1068.5|62
1646968500000|2022-03-11 03:15:00|1073.6|1068.6|1074.3|1069.3|1074.5|1069.5|1073.5|1068.5|103
1646968800000|2022-03-11 03:20:00|1074.5|1069.5|1073.9|1068.9|1074.6|1069.6|1073.6|1068.6|81
1646969100000|2022-03-11 03:25:00|1074|1069|1074.3|1069.3|1074.4|1069.4|1074|1069|35
1646969400000|2022-03-11 03:30:00|1074.4|1069.4|1074.5|1069.5|1074.5|1069.5|1073.9|1068.9|45
1646969700000|2022-03-11 03:35:00|1074.4|1069.4|1073.6|1068.6|1074.5|1069.5|1073.6|1068.6|78
1646970000000|2022-03-11 03:40:00|1073.5|1068.5|1072|1067|1074|1069|1071.9|1066.9|99
1646970300000|2022-03-11 03:45:00|1071.9|1066.9|1072|1067|1072.7|1067.7|1071.7|1066.7|52
1646970600000|2022-03-11 03:50:00|1072.1|1067.1|1071.7|1066.7|1072.7|1067.7|1071.5|1066.5|122
1646970900000|2022-03-11 03:55:00|1071.6|1066.6|1070.9|1065.9|1071.8|1066.8|1070.7|1065.7|94
1646971200000|2022-03-11 04:00:00|1070.8|1065.8|1071.8|1066.8|1071.8|1066.8|1070.7|1065.7|32
1646971500000|2022-03-11 04:05:00|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1071.5|1066.5|1
1646971800000|2022-03-11 04:10:00|1071.4|1066.4|1073.2|1065.1|1073.2|1066.6|1070.6|1064.5|100
1646972100000|2022-03-11 04:15:00|1073.1|1065|1072.8|1064.5|1073.6|1066.7|1071.7|1064.5|63
1646972400000|2022-03-11 04:20:00|1072.6|1064.4|1072|1063.7|1072.8|1064.5|1072|1063.7|34
1646972700000|2022-03-11 04:25:00|1071.9|1063.5|1069.6|1064.6|1072.3|1064.7|1069|1062.1|58
1646973000000|2022-03-11 04:30:00|1069.7|1064.7|1070.1|1065.1|1070.1|1065.1|1069.6|1064.6|13
1646973300000|2022-03-11 04:35:00|1070.2|1065.2|1069.8|1064.8|1070.4|1065.4|1069.4|1064.4|48
1646973600000|2022-03-11 04:40:00|1069.7|1064.7|1068.9|1063.9|1069.9|1064.9|1068.6|1063.6|76
1646973900000|2022-03-11 04:45:00|1069|1064|1068.8|1063.8|1069.7|1064.7|1068.8|1063.8|54
1646974200000|2022-03-11 04:50:00|1068.9|1063.9|1070.5|1065.5|1070.6|1065.6|1068.9|1063.9|54
1646974500000|2022-03-11 04:55:00|1070.4|1065.4|1070.4|1065.4|1070.5|1065.5|1070.2|1065.2|23
1646974800000|2022-03-11 05:00:00|1070.3|1065.3|1070.5|1065.5|1070.5|1065.5|1070.3|1065.3|17
1646975100000|2022-03-11 05:05:00|1070.6|1065.6|1071.1|1066.1|1071.3|1066.3|1070.5|1065.5|41
1646975400000|2022-03-11 05:10:00|1071|1066|1069|1064|1071|1066|1068.3|1063.3|72
1646975700000|2022-03-11 05:15:00|1068.9|1063.9|1068.7|1063.7|1069.7|1064.7|1068|1063|90
1646976000000|2022-03-11 05:20:00|1068.8|1063.8|1070.1|1065.1|1070.9|1065.9|1068.5|1063.5|87
1646976300000|2022-03-11 05:25:00|1070|1065|1070.1|1065.1|1070.3|1065.3|1069.6|1064.6|58
1646976600000|2022-03-11 05:30:00|1070|1065|1068.7|1063.7|1070.1|1065.1|1068.2|1063.2|114
1646976900000|2022-03-11 05:35:00|1068.6|1063.6|1067.1|1062.1|1068.7|1063.7|1066.1|1061.1|108
1646977200000|2022-03-11 05:40:00|1067|1062|1067.5|1062.5|1068.6|1063.6|1067|1062|44
1646977500000|2022-03-11 05:45:00|1067.4|1062.4|1068.1|1063.1|1068.4|1063.4|1067.2|1062.2|65
1646977800000|2022-03-11 05:50:00|1068.2|1063.2|1068.7|1063.7|1068.8|1063.8|1067|1062|137
1646978100000|2022-03-11 05:55:00|1068.8|1063.8|1067.7|1062.7|1069.3|1064.3|1067.5|1062.5|87
1646978400000|2022-03-11 06:00:00|1067.8|1062.8|1067.8|1062.8|1068.2|1063.2|1067.4|1062.4|87
1646978700000|2022-03-11 06:05:00|1067.7|1062.7|1069.6|1064.6|1070|1065|1067.4|1062.4|129
1646979000000|2022-03-11 06:10:00|1069.8|1064.8|1069.9|1064.9|1071|1066|1069.5|1064.5|76
1646979300000|2022-03-11 06:15:00|1069.8|1064.8|1070|1065|1070.7|1065.7|1069.1|1064.1|103
1646979600000|2022-03-11 06:20:00|1069.9|1064.9|1071|1066|1071.3|1066.3|1069.9|1064.9|48
1646979900000|2022-03-11 06:25:00|1071.5|1066.5|1072.8|1067.8|1072.8|1067.8|1071|1066|67
1646980200000|2022-03-11 06:30:00|1073.4|1068.4|1072.5|1067.5|1073.4|1068.4|1071.1|1066.1|63
1646980500000|2022-03-11 06:35:00|1072.4|1067.4|1072.6|1067.6|1073.5|1068.5|1071.8|1066.8|81
1646980800000|2022-03-11 06:40:00|1072.3|1067.3|1073.7|1068.7|1073.7|1068.7|1072.2|1067.2|29
1646981100000|2022-03-11 06:45:00|1073.6|1068.6|1072.2|1067.2|1073.8|1068.8|1071.8|1066.8|57
1646981400000|2022-03-11 06:50:00|1072.1|1067.1|1072.6|1067.6|1073|1068|1071.6|1066.6|61
1646981700000|2022-03-11 06:55:00|1072.5|1067.5|1072.2|1067.2|1072.9|1067.9|1072.2|1067.2|43
1646982000000|2022-03-11 07:00:00|1072.3|1067.3|1074.1|1069.1|1075.2|1070.2|1072.1|1067.1|96
1646982300000|2022-03-11 07:05:00|1074|1069|1072.8|1067.8|1075|1070|1071.9|1066.9|161
1646982600000|2022-03-11 07:10:00|1072.9|1067.9|1072.7|1067.7|1074.2|1069.2|1072.7|1067.7|76
1646982900000|2022-03-11 07:15:00|1072.6|1067.6|1074.3|1069.3|1074.4|1069.4|1072.6|1067.6|75
1646983200000|2022-03-11 07:20:00|1074.2|1069.2|1074.1|1069.1|1074.8|1069.8|1073.6|1068.6|78
1646983500000|2022-03-11 07:25:00|1074.2|1069.2|1076.1|1071.1|1076.2|1071.2|1074.1|1069.1|100
1646983800000|2022-03-11 07:30:00|1076|1071|1074.8|1069.8|1076|1071|1072.8|1067.8|161
1646984100000|2022-03-11 07:35:00|1074.9|1069.9|1075.6|1070.6|1075.7|1070.7|1074.2|1069.2|139
1646984400000|2022-03-11 07:40:00|1075.7|1070.7|1078|1073|1078.3|1073.3|1075.6|1070.6|68
1646984700000|2022-03-11 07:45:00|1078.1|1073.1|1073.6|1068.6|1078.1|1073.1|1073.6|1068.6|165
1646985000000|2022-03-11 07:50:00|1073.7|1068.7|1076.6|1071.6|1076.6|1071.6|1073.4|1068.4|100
1646985300000|2022-03-11 07:55:00|1076.7|1071.7|1077.3|1072.3|1077.7|1072.7|1076.1|1071.1|103
1646985600000|2022-03-11 08:00:00|1077.6|1072.6|1074.5|1069.5|1077.7|1072.7|1072.9|1067.9|230
1646985900000|2022-03-11 08:05:00|1074.4|1069.4|1074|1069|1074.4|1069.4|1071.3|1066.3|221
1646986200000|2022-03-11 08:10:00|1074.1|1069.1|1076.3|1071.3|1076.6|1071.6|1074|1069|191
1646986500000|2022-03-11 08:15:00|1076.2|1071.2|1073.1|1068.1|1076.2|1071.2|1070.4|1063.9|248
1646986800000|2022-03-11 08:20:00|1073.2|1068.2|1073.5|1068.5|1075.3|1070.3|1072.9|1067.9|228
1646987100000|2022-03-11 08:25:00|1073.6|1068.6|1070.4|1065.4|1073.9|1068.9|1069.5|1064.5|162
1646987400000|2022-03-11 08:30:00|1070.3|1065.3|1070.2|1065.2|1070.4|1065.4|1069.6|1064.6|113
1646987700000|2022-03-11 08:35:00|1070.6|1065.6|1073.6|1068.6|1073.6|1068.6|1070.4|1065.4|168
1646988000000|2022-03-11 08:40:00|1073.5|1068.5|1073.3|1068.3|1073.6|1068.6|1071.7|1066.7|111
1646988300000|2022-03-11 08:45:00|1073.2|1068.2|1072.5|1067.5|1074|1069|1072.2|1067.2|129
1646988600000|2022-03-11 08:50:00|1072.4|1067.4|1075.1|1070.1|1075.2|1070.2|1072.3|1067.3|110
1646988900000|2022-03-11 08:55:00|1075.2|1070.2|1076.2|1071.2|1077|1072|1074.8|1069.8|135
1646989200000|2022-03-11 09:00:00|1076.3|1071.3|1074|1069|1077.3|1071.9|1073.5|1068.5|107
1646989500000|2022-03-11 09:05:00|1074.1|1069.1|1072.6|1067.6|1074.3|1069.3|1072.1|1067.1|120
1646989800000|2022-03-11 09:10:00|1072.7|1067.7|1072.6|1067.6|1072.7|1067.7|1071.7|1066.7|104
1646990100000|2022-03-11 09:15:00|1072.5|1067.5|1072.8|1067.8|1073.6|1068.6|1071.8|1066.8|114
1646990400000|2022-03-11 09:20:00|1072.7|1067.7|1071.9|1066.9|1072.8|1067.8|1070.6|1065.6|79
1646990700000|2022-03-11 09:25:00|1071.8|1066.8|1072|1067|1073.6|1068.6|1071.7|1066.7|78
1646991000000|2022-03-11 09:30:00|1071.9|1066.9|1072.6|1067.6|1073.5|1068.5|1071.9|1066.9|107
1646991300000|2022-03-11 09:35:00|1072.5|1067.5|1072|1067|1072.6|1067.6|1071.3|1066.3|83
1646991600000|2022-03-11 09:40:00|1072.2|1067.2|1072.4|1067.4|1072.8|1067.8|1071.9|1066.9|95
1646991900000|2022-03-11 09:45:00|1072.5|1067.5|1071.3|1066.3|1073.3|1068.3|1070.8|1065.8|126
1646992200000|2022-03-11 09:50:00|1071.4|1066.4|1071.4|1066.4|1071.5|1066.5|1070.7|1065.7|79
1646992500000|2022-03-11 09:55:00|1071.5|1066.5|1073|1068|1073|1068|1071|1066|56
1646992800000|2022-03-11 10:00:00|1073.1|1068.1|1072.7|1067.7|1073.8|1068.8|1072.2|1067.2|61
1646993100000|2022-03-11 10:05:00|1072.6|1067.6|1073.2|1068.2|1073.2|1068.2|1071.5|1066.5|62
1646993400000|2022-03-11 10:10:00|1073.3|1068.3|1072.5|1067.5|1073.6|1068.6|1072.2|1067.2|85
1646993700000|2022-03-11 10:15:00|1072.6|1067.6|1074.8|1069.8|1074.8|1069.8|1072.5|1067.5|77
1646994000000|2022-03-11 10:20:00|1075|1070|1076|1071|1076.3|1071.3|1074.4|1069.4|63
1646994300000|2022-03-11 10:25:00|1076.4|1071.4|1077.2|1072.2|1077.7|1072.7|1076.3|1071.3|70
1646994600000|2022-03-11 10:30:00|1077.3|1072.3|1076.4|1071.4|1077.5|1072.5|1076.2|1071.2|90
1646994900000|2022-03-11 10:35:00|1076.2|1071.2|1076.3|1071.3|1076.8|1071.8|1075.1|1070.1|111
1646995200000|2022-03-11 10:40:00|1076.2|1071.2|1077|1072|1077.7|1072.7|1076|1071|119
1646995500000|2022-03-11 10:45:00|1076.9|1071.9|1077.6|1072.6|1078.3|1073.3|1076.6|1071.6|118
1646995800000|2022-03-11 10:50:00|1077.5|1072.5|1077.8|1072.8|1077.8|1072.8|1076.9|1071.9|122
1646996100000|2022-03-11 10:55:00|1077.9|1072.9|1076.1|1071.1|1078.1|1073.1|1075.9|1070.9|112
1646996400000|2022-03-11 11:00:00|1076.2|1071.2|1076.1|1071.1|1077|1072|1076|1071|101
1646996700000|2022-03-11 11:05:00|1076.2|1071.2|1076.4|1071.4|1076.8|1071.8|1076.1|1071.1|94
1646997000000|2022-03-11 11:10:00|1076.5|1071.5|1075.9|1070.9|1076.7|1071.7|1075|1070|93
1646997300000|2022-03-11 11:15:00|1076|1071|1076.9|1071.9|1077.5|1072.5|1075.3|1070.3|96
1646997600000|2022-03-11 11:20:00|1076.8|1071.8|1070.2|1065.2|1076.9|1071.9|1070|1061.4|315
1646997900000|2022-03-11 11:25:00|1070.1|1065.1|1067.9|1062.9|1070.4|1065.4|1065.7|1060.7|570
1646998200000|2022-03-11 11:30:00|1067.8|1062.8|1070.2|1065.2|1071.6|1066.6|1067.7|1062.7|361
1646998500000|2022-03-11 11:35:00|1070.1|1065.1|1066.6|1061.6|1071|1066|1066|1061|273
1646998800000|2022-03-11 11:40:00|1066.5|1061.5|1065.8|1057.7|1067.2|1062.2|1061.8|1055.6|464
1646999100000|2022-03-11 11:45:00|1065.7|1057.6|1067.1|1059|1067.4|1060.9|1062|1055.6|382
1646999400000|2022-03-11 11:50:00|1067.2|1059.1|1070.9|1065.9|1074.2|1067.4|1065.9|1059|356
1646999700000|2022-03-11 11:55:00|1070.8|1065.8|1068.5|1063.5|1072.6|1066.4|1068.5|1063.1|282
1647000000000|2022-03-11 12:00:00|1068.6|1063.6|1069.6|1064.6|1069.8|1064.8|1067.8|1062.8|173
1647000300000|2022-03-11 12:05:00|1069.7|1064.7|1062.8|1057.8|1069.8|1064.8|1061.8|1056.8|244
1647000600000|2022-03-11 12:10:00|1062.9|1057.9|1057.9|1052.9|1064.5|1059.5|1057.4|1052.4|243
1647000900000|2022-03-11 12:15:00|1058|1053|1060.3|1055.3|1063.6|1058.6|1057.8|1052.8|297
1647001200000|2022-03-11 12:20:00|1060.2|1055.2|1061.4|1056.4|1063.7|1058.7|1059.9|1054.9|167
1647001500000|2022-03-11 12:25:00|1061.3|1056.3|1060.8|1055.8|1063.1|1058.1|1058.3|1053.3|187
1647001800000|2022-03-11 12:30:00|1061|1056|1059.4|1054.4|1062.7|1057.7|1056|1049.5|336
1647002100000|2022-03-11 12:35:00|1059.5|1054.5|1059.2|1054.2|1060.3|1055.3|1057.9|1052.9|201
1647002400000|2022-03-11 12:40:00|1059|1054|1058.3|1053.3|1059.2|1054.2|1057.4|1052.4|181
1647002700000|2022-03-11 12:45:00|1058.4|1053.4|1056|1051|1059.3|1054.3|1055.3|1050.3|130
1647003000000|2022-03-11 12:50:00|1056.2|1051.2|1059.9|1054.9|1061|1056|1056.2|1051.2|258
1647003300000|2022-03-11 12:55:00|1059.8|1054.8|1066.4|1061.4|1066.5|1061.5|1059.7|1054.7|371
1647003600000|2022-03-11 13:00:00|1066.2|1061.2|1065.5|1060.5|1066.9|1061.2|1060.2|1054.6|441
1647003900000|2022-03-11 13:05:00|1065.7|1060.7|1066.9|1061.9|1068.3|1063.3|1065.6|1060.6|421
1647004200000|2022-03-11 13:10:00|1066.8|1061.8|1066.3|1061.3|1067.4|1062.4|1062.9|1057.9|210
1647004500000|2022-03-11 13:15:00|1066.4|1061.4|1065.6|1060.6|1067.8|1062.8|1065.3|1060.3|197
1647004800000|2022-03-11 13:20:00|1064.8|1059.8|1067.5|1062.5|1071.2|1066.2|1063.9|1058.9|316
1647005100000|2022-03-11 13:25:00|1067.8|1062.8|1069.1|1064.1|1072.7|1067.7|1066.9|1061.9|207
1647005400000|2022-03-11 13:30:00|1069.6|1064.6|1063.9|1058.9|1071.5|1066.5|1063.3|1058.3|265
1647005700000|2022-03-11 13:35:00|1064.1|1059.1|1066.5|1061.5|1070|1065|1063.4|1058.4|259
1647006000000|2022-03-11 13:40:00|1066.2|1061.2|1066.1|1061.1|1068.4|1063.4|1065.3|1060.3|232
1647006300000|2022-03-11 13:45:00|1066|1061|1063.7|1058.7|1066.6|1061.6|1063.5|1058.5|306
1647006600000|2022-03-11 13:50:00|1063.6|1058.6|1064.2|1059.2|1067.3|1062.3|1063.5|1058.5|188
1647006900000|2022-03-11 13:55:00|1064.3|1059.3|1065.4|1060.4|1065.6|1060.6|1064|1059|167
1647007200000|2022-03-11 14:00:00|1065.5|1060.5|1061.8|1056.8|1065.5|1060.5|1060.5|1055.5|245
1647007500000|2022-03-11 14:05:00|1061.7|1056.7|1065.8|1060.8|1066.2|1061.2|1061.5|1056.5|194
1647007800000|2022-03-11 14:10:00|1065.7|1060.7|1065.2|1060.2|1065.7|1060.7|1063.8|1058.8|178
1647008100000|2022-03-11 14:15:00|1065.3|1060.3|1066.5|1061.5|1067.2|1062.2|1064.6|1059.6|198
1647008400000|2022-03-11 14:20:00|1066.7|1061.7|1068.6|1063.6|1068.7|1063.7|1065.5|1060.5|198
1647008700000|2022-03-11 14:25:00|1068.5|1063.5|1070.8|1065.8|1071.1|1066.1|1068.4|1063.4|244
1647009000000|2022-03-11 14:30:00|1070.6|1065.6|1071.7|1066.7|1071.9|1066.9|1068.5|1063.5|414
1647009300000|2022-03-11 14:35:00|1071.3|1066.3|1073.5|1068.5|1073.9|1068.9|1071|1066|397
1647009600000|2022-03-11 14:40:00|1073.4|1068.4|1072.1|1067.1|1073.7|1068.7|1071.5|1066.5|305
1647009900000|2022-03-11 14:45:00|1072|1067|1073|1068|1073.2|1068.2|1070.9|1065.9|335
1647010200000|2022-03-11 14:50:00|1072.9|1067.9|1072.2|1067.2|1073.8|1068.8|1071.6|1066.6|258
1647010500000|2022-03-11 14:55:00|1072.1|1067.1|1072.5|1067.5|1073|1068|1072|1067|216
1647010800000|2022-03-11 15:00:00|1072.4|1067.4|1075.6|1070.6|1077.6|1072.6|1071.8|1066.8|399
1647011100000|2022-03-11 15:05:00|1075.7|1070.7|1078.3|1073.3|1078.4|1073.4|1075.1|1070.1|278
1647011400000|2022-03-11 15:10:00|1078.2|1073.2|1076.8|1071.8|1078.4|1073.4|1076.5|1071.5|407
1647011700000|2022-03-11 15:15:00|1076.7|1071.7|1077.1|1072.1|1078.2|1073.2|1075.6|1070.6|280
1647012000000|2022-03-11 15:20:00|1076.8|1071.8|1075.3|1070.3|1077.1|1072.1|1074|1069|320
1647012300000|2022-03-11 15:25:00|1075.4|1070.4|1073.7|1068.7|1077.2|1072.2|1072.5|1067.5|383
1647012600000|2022-03-11 15:30:00|1073.5|1068.5|1078.3|1073.3|1078.3|1073.3|1073.2|1068.2|272
1647012900000|2022-03-11 15:35:00|1078.2|1073.2|1076.9|1071.9|1078.5|1073.5|1076.8|1071.8|207
1647013200000|2022-03-11 15:40:00|1076.8|1071.8|1075.5|1070.5|1076.8|1071.8|1074.9|1069.9|285
1647013500000|2022-03-11 15:45:00|1075.6|1070.6|1076|1071|1077.4|1072.4|1075.6|1070.6|214
1647013800000|2022-03-11 15:50:00|1076.1|1071.1|1075.8|1070.8|1076.5|1071.5|1075.3|1070.3|248
1647014100000|2022-03-11 15:55:00|1075.7|1070.7|1080.9|1075.9|1080.9|1075.9|1075.6|1070.6|290
1647014400000|2022-03-11 16:00:00|1080.8|1075.8|1080.5|1075.5|1081.9|1076.9|1078.9|1073.9|241
1647014700000|2022-03-11 16:05:00|1080.6|1075.6|1084.9|1079.9|1085.3|1080.3|1080.2|1075.2|269
1647015000000|2022-03-11 16:10:00|1085|1080|1081.8|1076.8|1085.1|1080.1|1081.6|1076.6|331
1647015300000|2022-03-11 16:15:00|1081.7|1076.7|1083.7|1078.7|1084.1|1079.1|1080.6|1075.6|221
1647015600000|2022-03-11 16:20:00|1083.6|1078.6|1081.3|1076.3|1084.6|1079.6|1080.4|1075.4|251
1647015900000|2022-03-11 16:25:00|1081.2|1076.2|1082.7|1077.7|1082.8|1077.8|1080.9|1075.9|154
1647016200000|2022-03-11 16:30:00|1082.6|1077.6|1082.9|1077.9|1084.6|1079.6|1082.3|1077.3|209
1647016500000|2022-03-11 16:35:00|1082.8|1077.8|1082.9|1077.9|1085.7|1080.7|1082.5|1077.5|210
1647016800000|2022-03-11 16:40:00|1082.8|1077.8|1082.8|1077.8|1086.9|1081.9|1082.5|1077.5|362
1647017100000|2022-03-11 16:45:00|1082.7|1077.7|1082.1|1077.1|1083|1078|1081.3|1076.3|266
1647017400000|2022-03-11 16:50:00|1082|1077|1082.5|1077.5|1082.9|1077.9|1081.6|1076.6|213
1647017700000|2022-03-11 16:55:00|1082.3|1077.3|1081.5|1076.5|1083|1078|1081.3|1076.3|193
1647018000000|2022-03-11 17:00:00|1081.6|1076.6|1082.4|1077.4|1084.1|1079.1|1081.4|1076.4|218
1647018300000|2022-03-11 17:05:00|1082.3|1077.3|1083.1|1078.1|1083.1|1078.1|1081|1076|196
1647018600000|2022-03-11 17:10:00|1083|1078|1082.9|1077.9|1083.1|1078.1|1081.2|1076.2|161
1647018900000|2022-03-11 17:15:00|1082.7|1077.7|1084.3|1079.3|1084.7|1079.7|1082|1077|180
1647019200000|2022-03-11 17:20:00|1084.2|1079.2|1083.3|1078.3|1085.6|1080.6|1083.3|1078.3|180
1647019500000|2022-03-11 17:25:00|1083.4|1078.4|1083.8|1078.8|1084.6|1079.6|1082.9|1077.9|194
1647019800000|2022-03-11 17:30:00|1083.9|1078.9|1082.7|1077.7|1084.2|1079.2|1082.3|1077.3|217
1647020100000|2022-03-11 17:35:00|1082.6|1077.6|1082.3|1077.3|1082.7|1077.7|1081.6|1076.6|193
1647020400000|2022-03-11 17:40:00|1082|1077|1080.7|1075.7|1082.4|1077.4|1079.6|1074.6|204
1647020700000|2022-03-11 17:45:00|1080.6|1075.6|1079.6|1074.6|1081.8|1076.8|1079.5|1074.5|178
1647021000000|2022-03-11 17:50:00|1079.5|1074.5|1077.8|1072.8|1080.7|1075.7|1077.7|1072.7|196
1647021300000|2022-03-11 17:55:00|1077.6|1072.6|1077.3|1072.3|1078.7|1073.7|1077.2|1072.2|238
1647021600000|2022-03-11 18:00:00|1077.1|1072.1|1076.2|1071.2|1079.2|1074.2|1075.9|1070.9|288
1647021900000|2022-03-11 18:05:00|1076|1071|1077.4|1072.4|1078.5|1073.5|1075.9|1070.9|150
1647022200000|2022-03-11 18:10:00|1077.3|1072.3|1076.9|1071.9|1077.9|1072.9|1076.5|1071.5|89
1647022500000|2022-03-11 18:15:00|1076.8|1071.8|1077.5|1072.5|1077.9|1072.9|1076.2|1071.2|146
1647022800000|2022-03-11 18:20:00|1077.3|1072.3|1075.5|1070.5|1077.9|1072.9|1075.4|1070.4|214
1647023100000|2022-03-11 18:25:00|1075.8|1070.8|1076.3|1071.3|1076.7|1071.7|1075.8|1070.8|239
1647023400000|2022-03-11 18:30:00|1076.4|1071.4|1079.1|1074.1|1079.5|1074.5|1076.1|1071.1|165
1647023700000|2022-03-11 18:35:00|1079|1074|1079.4|1074.4|1079.5|1074.5|1079|1074|145
1647024000000|2022-03-11 18:40:00|1079.5|1074.5|1077.9|1072.9|1079.5|1074.5|1077.9|1072.9|110
1647024300000|2022-03-11 18:45:00|1077.6|1072.6|1076.2|1071.2|1078.1|1073.1|1076.2|1071.2|100
1647024600000|2022-03-11 18:50:00|1076.1|1071.1|1074.7|1069.7|1076.1|1071.1|1074.7|1069.7|142
1647024900000|2022-03-11 18:55:00|1074.8|1069.8|1076.7|1071.7|1076.7|1071.7|1074.8|1069.8|112
1647025200000|2022-03-11 19:00:00|1076.8|1071.8|1076.6|1071.6|1077.2|1072.2|1075.9|1070.9|200
1647025500000|2022-03-11 19:05:00|1076.5|1071.5|1077.3|1072.3|1077.3|1072.3|1075.8|1070.8|139
1647025800000|2022-03-11 19:10:00|1077.4|1072.4|1077.1|1072.1|1077.4|1072.4|1076.7|1071.7|80
1647026100000|2022-03-11 19:15:00|1077.2|1072.2|1077.5|1072.5|1077.7|1072.7|1077|1072|148
1647026400000|2022-03-11 19:20:00|1077.4|1072.4|1077.4|1072.4|1077.6|1072.6|1077.1|1072.1|102
1647026700000|2022-03-11 19:25:00|1077.3|1072.3|1077.6|1072.6|1077.6|1072.6|1077|1072|112
1647027000000|2022-03-11 19:30:00|1077.5|1072.5|1077.2|1072.2|1077.6|1072.6|1076.7|1071.7|172
1647027300000|2022-03-11 19:35:00|1077.1|1072.1|1076.8|1071.8|1077.5|1072.5|1076.7|1071.7|86
1647027600000|2022-03-11 19:40:00|1076.9|1071.9|1077.6|1072.6|1077.7|1072.7|1076.7|1071.7|126
1647027900000|2022-03-11 19:45:00|1077.5|1072.5|1077.5|1072.5|1077.8|1072.8|1077.4|1072.4|54
1647028200000|2022-03-11 19:50:00|1077.4|1072.4|1076.7|1071.7|1077.4|1072.4|1076.7|1071.7|52
1647028500000|2022-03-11 19:55:00|1076.4|1071.4|1075.7|1070.7|1077.1|1072.1|1075.5|1070.5|152
1647028800000|2022-03-11 20:00:00|1075.6|1070.6|1075.3|1070.3|1076.1|1071.1|1074.9|1069.9|155
1647029100000|2022-03-11 20:05:00|1075.2|1070.2|1077|1072|1077.1|1072.1|1075.2|1070.2|131
1647029400000|2022-03-11 20:10:00|1077.1|1072.1|1076.8|1071.8|1077.6|1072.6|1076.7|1071.7|124
1647029700000|2022-03-11 20:15:00|1076.9|1071.9|1076.6|1071.6|1077.3|1072.3|1076.4|1071.4|143
1647030000000|2022-03-11 20:20:00|1076.5|1071.5|1076.4|1071.4|1077.1|1072.1|1076.1|1071.1|94
1647030300000|2022-03-11 20:25:00|1076.2|1071.2|1075.1|1070.1|1076.4|1071.4|1074.3|1069.3|124
1647030600000|2022-03-11 20:30:00|1075|1070|1074.4|1069.4|1075.1|1070.1|1073.7|1068.7|144
1647030900000|2022-03-11 20:35:00|1074.5|1069.5|1077|1072|1077.1|1072.1|1074.5|1069.5|81
1647031200000|2022-03-11 20:40:00|1076.9|1071.9|1075.2|1070.2|1077|1072|1075.1|1070.1|102
1647031500000|2022-03-11 20:45:00|1075.3|1070.3|1074.3|1069.3|1075.3|1070.3|1074.2|1069.2|149
1647031800000|2022-03-11 20:50:00|1074|1069|1073.4|1068.4|1074|1069|1073|1068|154
1647032100000|2022-03-11 20:55:00|1073.3|1068.3|1073.4|1068.4|1073.7|1068.7|1072.3|1067.3|160
1647032400000|2022-03-11 21:00:00|1073.3|1068.3|1074.1|1069.1|1074.6|1069.6|1073.3|1068.3|118
1647032700000|2022-03-11 21:05:00|1079.7|1074.7|1078.3|1073.3|1080|1075|1077|1072|77
1647033000000|2022-03-11 21:10:00|1083.5|1078.5|1084.2|1079.2|1092.1|1083.8|1080.6|1075.6|93
1647033300000|2022-03-11 21:15:00|1083.7|1078.7|1083.2|1078.2|1083.8|1078.8|1082.9|1077.9|60
1647033600000|2022-03-11 21:20:00|1083.1|1078.1|1082.9|1077.9|1083.1|1078.1|1082.8|1077.8|30
1647033900000|2022-03-11 21:25:00|1083|1078|1083.1|1078.1|1083.6|1078.6|1083|1078|24
1647034200000|2022-03-11 21:30:00|1083.2|1078.2|1086.5|1075.6|1086.6|1078.3|1083.1|1075.6|38
1647034500000|2022-03-11 21:35:00|1086.4|1075.5|1086.7|1075.7|1086.8|1075.8|1086.1|1075.1|35
1647034800000|2022-03-11 21:40:00|1086.6|1075.6|1087.3|1076.3|1087.6|1076.6|1086.5|1075.5|34
1647035100000|2022-03-11 21:45:00|1087.2|1076.2|1087.1|1076.2|1087.6|1076.6|1087|1076|53
1647035400000|2022-03-11 21:50:00|1087|1076.3|1087.4|1076.4|1087.6|1076.6|1086.5|1075.5|29
1647035700000|2022-03-11 21:55:00|1087.3|1076.3|1087.4|1076.4|1087.5|1076.5|1087.3|1076.3|10
1647208800000|2022-03-13 22:00:00|1087.5|1076.2|1087.5|1076.2|1087.5|1076.2|1087.5|1076.2|1
1647209400000|2022-03-13 22:10:00|1087.4|1076.4|1087.4|1076.4|1087.4|1076.4|1087.4|1076.4|1
1647249000000|2022-03-14 09:10:00|1052|1047|1052|1047|1052.6|1047.6|1051|1046|178
1647249300000|2022-03-14 09:15:00|1051.9|1046.9|1053.4|1048.4|1053.5|1048.5|1051|1046|146
1647249600000|2022-03-14 09:20:00|1053.3|1048.3|1051.9|1046.9|1054.2|1049.2|1051.9|1046.9|138
1647249900000|2022-03-14 09:25:00|1051.7|1046.7|1052.2|1047.2|1053.1|1048.1|1051.5|1046.5|161
1647250200000|2022-03-14 09:30:00|1052.1|1047.1|1047.8|1042.8|1052.1|1047.1|1047.1|1042.1|133
1647250500000|2022-03-14 09:35:00|1047.7|1042.7|1047|1042|1048.4|1043.4|1045.1|1040.1|206
1647250800000|2022-03-14 09:40:00|1046.9|1041.9|1049.1|1044.1|1049.4|1044.4|1046.8|1041.8|149
1647251100000|2022-03-14 09:45:00|1049.2|1044.2|1046.3|1041.3|1049.2|1044.2|1045.9|1040.9|206
1647251400000|2022-03-14 09:50:00|1046.5|1041.5|1044.3|1039.3|1046.7|1041.7|1043.9|1038.9|202
1647251700000|2022-03-14 09:55:00|1044.4|1039.4|1043.8|1038.8|1044.8|1039.8|1042|1037|221
1647252000000|2022-03-14 10:00:00|1044.1|1039.1|1044.7|1039.7|1045.7|1040.7|1042.8|1037.8|272
1647252300000|2022-03-14 10:05:00|1044.8|1039.8|1045.6|1040.6|1046.5|1041.5|1044.3|1039.3|212
1647252600000|2022-03-14 10:10:00|1045.5|1040.5|1047.2|1042.2|1047.5|1042.5|1045.1|1040.1|193
1647252900000|2022-03-14 10:15:00|1047.3|1042.3|1044.4|1039.4|1047.3|1042.3|1043.3|1038.3|108
1647253200000|2022-03-14 10:20:00|1044|1039|1042|1037|1044.9|1039.9|1040.3|1035.3|137
1647253500000|2022-03-14 10:25:00|1041.9|1036.9|1040.8|1035.8|1042|1037|1040.7|1035.7|151
1647253800000|2022-03-14 10:30:00|1040.7|1035.7|1044.5|1039.5|1044.5|1039.5|1040.3|1035.3|247
1647254100000|2022-03-14 10:35:00|1044.4|1039.4|1043|1038|1044.4|1039.4|1041.7|1036.7|202
1647254400000|2022-03-14 10:40:00|1043.1|1038.1|1043.9|1038.9|1044.7|1039.7|1043|1038|130
1647254700000|2022-03-14 10:45:00|1043.8|1038.8|1042.9|1037.9|1044.1|1039.1|1042.6|1037.6|153
1647255000000|2022-03-14 10:50:00|1043|1038|1043.2|1038.2|1043.9|1038.9|1041.7|1036.7|193
1647255300000|2022-03-14 10:55:00|1043.1|1038.1|1044.2|1039.2|1044.9|1039.9|1043|1038|113
1647255600000|2022-03-14 11:00:00|1044.1|1039.1|1044.7|1039.7|1045.3|1040.3|1044.1|1039.1|115
1647255900000|2022-03-14 11:05:00|1044.6|1039.6|1045.1|1040.1|1045.3|1040.3|1044.2|1039.2|136
1647256200000|2022-03-14 11:10:00|1045.2|1040.2|1044.4|1039.4|1046.6|1041.6|1044.4|1039.4|128
1647256500000|2022-03-14 11:15:00|1044.5|1039.5|1044.3|1039.3|1044.8|1039.8|1044.2|1039.2|140
1647256800000|2022-03-14 11:20:00|1044.4|1039.4|1040.4|1035.4|1044.8|1039.8|1040.3|1035.3|133
1647257100000|2022-03-14 11:25:00|1040.3|1035.3|1041.9|1036.9|1042.7|1037.7|1040.2|1035.2|231
1647257400000|2022-03-14 11:30:00|1041.8|1036.8|1041|1036|1042.5|1037.5|1040.6|1035.6|163
1647257700000|2022-03-14 11:35:00|1040.9|1035.9|1041|1036|1041.5|1036.5|1040.4|1035.4|228
1647258000000|2022-03-14 11:40:00|1040.9|1035.9|1044.2|1039.2|1044.2|1039.2|1040.9|1035.9|152
1647258300000|2022-03-14 11:45:00|1044.3|1039.3|1045.7|1040.7|1048.2|1043.2|1044.3|1039.3|186
1647258600000|2022-03-14 11:50:00|1045.6|1040.6|1047.4|1042.4|1047.5|1042.5|1045.5|1040.5|160
1647258900000|2022-03-14 11:55:00|1047.3|1042.3|1046.1|1041.1|1047.9|1042.9|1046|1041|163
1647259200000|2022-03-14 12:00:00|1046|1041|1047.5|1042.5|1049.6|1044.6|1045.8|1040.8|254
1647259500000|2022-03-14 12:05:00|1047.4|1042.4|1045.8|1040.8|1047.8|1042.8|1044.3|1039.3|221
1647259800000|2022-03-14 12:10:00|1045.7|1040.7|1046.2|1041.2|1047|1042|1045.3|1040.3|204
1647260100000|2022-03-14 12:15:00|1046.4|1041.4|1047|1042|1048.5|1043.5|1045.9|1040.9|190
1647260400000|2022-03-14 12:20:00|1045.8|1040.8|1045.4|1040.4|1045.8|1040.8|1043.1|1038.1|267
1647260700000|2022-03-14 12:25:00|1045.3|1040.3|1044.2|1039.2|1046.5|1041.5|1043.9|1038.9|161
1647261000000|2022-03-14 12:30:00|1044.1|1039.1|1042|1037|1045.1|1040.1|1041.9|1036.9|277
1647261300000|2022-03-14 12:35:00|1041.9|1036.9|1040.3|1035.3|1043.3|1038.3|1038.4|1033.4|236
1647261600000|2022-03-14 12:40:00|1040.2|1035.2|1042.6|1037.6|1043.7|1038.7|1040.1|1035.1|259
1647261900000|2022-03-14 12:45:00|1042.5|1037.5|1043.2|1038.2|1045.3|1040.3|1041.8|1036.8|264
1647262200000|2022-03-14 12:50:00|1043.1|1038.1|1042.5|1037.5|1044.7|1039.7|1040.5|1035.5|242
1647262500000|2022-03-14 12:55:00|1042.4|1037.4|1042.6|1037.6|1044.1|1039.1|1042.3|1037.3|247
1647262800000|2022-03-14 13:00:00|1042.5|1037.5|1042|1037|1043.3|1038.3|1040.7|1035.7|267
1647263100000|2022-03-14 13:05:00|1041.7|1036.7|1038.5|1033.5|1041.9|1036.9|1037.8|1032.8|218
1647263400000|2022-03-14 13:10:00|1038.4|1033.4|1037|1032|1040.6|1035.6|1036.3|1031.3|274
1647263700000|2022-03-14 13:15:00|1037.1|1032.1|1040.8|1035.8|1040.8|1035.8|1037|1032|260
1647264000000|2022-03-14 13:20:00|1040.6|1035.6|1039.5|1034.5|1041.3|1036.3|1038.6|1033.6|179
1647264300000|2022-03-14 13:25:00|1039.4|1034.4|1039.5|1034.5|1039.6|1034.6|1037|1032|313
1647264600000|2022-03-14 13:30:00|1039.6|1034.6|1038.4|1033.4|1040.8|1035.8|1037.4|1032.4|320
1647264900000|2022-03-14 13:35:00|1038.1|1033.1|1039.3|1034.3|1039.3|1034.3|1034.4|1029.4|369
1647265200000|2022-03-14 13:40:00|1039|1034|1036.2|1031.2|1039.4|1034.4|1035|1030|273
1647265500000|2022-03-14 13:45:00|1036.1|1031.1|1035.5|1030.5|1037.6|1032.6|1033.5|1028.5|327
1647265800000|2022-03-14 13:50:00|1035.6|1030.6|1032.7|1027.7|1036.8|1031.8|1032.6|1027.6|327
1647266100000|2022-03-14 13:55:00|1032.5|1027.5|1037.4|1032.4|1038.4|1033.4|1031|1026|403
1647266400000|2022-03-14 14:00:00|1037.5|1032.5|1041.1|1036.1|1043.3|1038.3|1037.5|1032.5|341
1647266700000|2022-03-14 14:05:00|1041|1036|1039.1|1034.1|1042.7|1037.7|1036.2|1031.2|307
1647267000000|2022-03-14 14:10:00|1039|1034|1039.7|1034.7|1040.9|1035.9|1037.9|1032.9|240
1647267300000|2022-03-14 14:15:00|1039.6|1034.6|1043.2|1038.2|1043.7|1038.7|1039.1|1034.1|259
1647267600000|2022-03-14 14:20:00|1043.1|1038.1|1045.6|1040.6|1045.8|1040.8|1041.3|1036.3|275
1647267900000|2022-03-14 14:25:00|1045.8|1040.8|1048.9|1043.9|1049.8|1044.8|1044.6|1039.6|307
1647268200000|2022-03-14 14:30:00|1048.8|1043.8|1045.2|1040.2|1049.5|1044.5|1045.2|1040.2|238
1647268500000|2022-03-14 14:35:00|1044.5|1039.5|1043.5|1038.5|1045.5|1040.5|1043.3|1038.3|196
1647268800000|2022-03-14 14:40:00|1043.2|1038.2|1044.5|1039.5|1046|1041|1041|1036|227
1647269100000|2022-03-14 14:45:00|1044.4|1039.4|1043.5|1038.5|1046.1|1041.1|1042.3|1037.3|238
1647269400000|2022-03-14 14:50:00|1043.4|1038.4|1043|1038|1046.1|1041.1|1042.3|1037.3|242
1647269700000|2022-03-14 14:55:00|1043.1|1038.1|1046.3|1041.3|1047.7|1042.7|1043|1038|196
1647270000000|2022-03-14 15:00:00|1046.2|1041.2|1048.1|1043.1|1048.2|1043.2|1044.1|1039.1|208
1647270300000|2022-03-14 15:05:00|1048.3|1043.3|1048.2|1043.2|1050.5|1045.5|1047.1|1042.1|251
1647270600000|2022-03-14 15:10:00|1048.3|1043.3|1051.3|1046.3|1051.7|1046.7|1048.3|1043.3|202
1647270900000|2022-03-14 15:15:00|1051|1046|1050|1045|1051.9|1046.9|1048.6|1043.6|188
1647271200000|2022-03-14 15:20:00|1049.9|1044.9|1048.8|1043.8|1050.4|1045.4|1048.4|1043.4|173
1647271500000|2022-03-14 15:25:00|1048.9|1043.9|1047.8|1042.8|1049.2|1044.2|1045.6|1040.6|195
1647271800000|2022-03-14 15:30:00|1048|1043|1048|1043|1048.8|1043.8|1047.1|1042.1|217
1647272100000|2022-03-14 15:35:00|1047.8|1042.8|1051.4|1046.4|1051.9|1046.9|1047.3|1042.3|270
1647272400000|2022-03-14 15:40:00|1051.5|1046.5|1049.3|1044.3|1052.2|1047.2|1049.2|1044.2|228
1647272700000|2022-03-14 15:45:00|1049.4|1044.4|1050.4|1045.4|1052.5|1047.5|1049.4|1044.4|252
1647273000000|2022-03-14 15:50:00|1050.5|1045.5|1046.6|1041.6|1050.5|1045.5|1046.2|1041.2|230
1647273300000|2022-03-14 15:55:00|1046.5|1041.5|1046.6|1041.6|1048.2|1043.2|1044.7|1039.7|290
1647273600000|2022-03-14 16:00:00|1046.7|1041.7|1045.4|1040.4|1048|1043|1043.7|1038.7|288
1647273900000|2022-03-14 16:05:00|1045.3|1040.3|1043.4|1038.4|1045.7|1040.7|1043.3|1038.3|224
1647274200000|2022-03-14 16:10:00|1043.5|1038.5|1042.9|1037.9|1046.3|1041.3|1042.8|1037.8|244
1647274500000|2022-03-14 16:15:00|1042.8|1037.8|1045.4|1040.4|1046.4|1041.4|1041.6|1036.6|258
1647274800000|2022-03-14 16:20:00|1045.5|1040.5|1044.2|1039.2|1045.6|1040.6|1043.3|1038.3|175
1647275100000|2022-03-14 16:25:00|1044.1|1039.1|1044.9|1039.9|1045.2|1040.2|1043.6|1038.6|175
1647275400000|2022-03-14 16:30:00|1044.8|1039.8|1046.7|1041.7|1046.7|1041.7|1044.7|1039.7|174
1647275700000|2022-03-14 16:35:00|1046.6|1041.6|1048.5|1043.5|1048.8|1043.8|1046|1041|204
1647276000000|2022-03-14 16:40:00|1048.4|1043.4|1047.2|1042.2|1048.6|1043.6|1046.5|1041.5|151
1647276300000|2022-03-14 16:45:00|1047.1|1042.1|1044.7|1039.7|1047.6|1042.6|1044.6|1039.6|248
1647276600000|2022-03-14 16:50:00|1044.8|1039.8|1044.7|1039.7|1047.9|1042.9|1044.5|1039.5|167
1647276900000|2022-03-14 16:55:00|1044.8|1039.8|1043.5|1038.5|1044.9|1039.9|1043.3|1038.3|235
1647277200000|2022-03-14 17:00:00|1043.7|1038.7|1046.3|1041.3|1046.4|1041.4|1041.6|1036.6|372
1647277500000|2022-03-14 17:05:00|1046.2|1041.2|1044.3|1039.3|1046.3|1041.3|1043.7|1038.7|182
1647277800000|2022-03-14 17:10:00|1044.4|1039.4|1042|1037|1045.5|1040.5|1041.1|1036.1|131
1647278100000|2022-03-14 17:15:00|1041.9|1036.9|1042.7|1037.7|1043.3|1038.3|1041.9|1036.9|190
1647278400000|2022-03-14 17:20:00|1042.6|1037.6|1044.3|1039.3|1045.6|1040.6|1042.6|1037.6|352
1647278700000|2022-03-14 17:25:00|1044.4|1039.4|1043.9|1038.9|1045.1|1040.1|1043.6|1038.6|220
1647279000000|2022-03-14 17:30:00|1044|1039|1043.5|1038.5|1045|1040|1042.9|1037.9|215
1647279300000|2022-03-14 17:35:00|1043.6|1038.6|1045.1|1040.1|1045.2|1040.2|1043.5|1038.5|185
1647279600000|2022-03-14 17:40:00|1045.2|1040.2|1045.3|1040.3|1046.1|1041.1|1044.7|1039.7|167
1647279900000|2022-03-14 17:45:00|1045.2|1040.2|1044.8|1039.8|1045.2|1040.2|1044|1039|125
1647280200000|2022-03-14 17:50:00|1044.9|1039.9|1044.3|1039.3|1046.1|1041.1|1044.1|1039.1|174
1647280500000|2022-03-14 17:55:00|1044.1|1039.1|1045|1040|1045|1040|1043.1|1038.1|108
1647280800000|2022-03-14 18:00:00|1044.9|1039.9|1047.4|1042.4|1050.2|1045.2|1044.4|1039.4|164
1647281100000|2022-03-14 18:05:00|1047.5|1042.5|1045.5|1040.5|1047.6|1042.6|1044.7|1039.7|190
1647281400000|2022-03-14 18:10:00|1045.6|1040.6|1045|1040|1045.9|1040.9|1045|1040|138
1647281700000|2022-03-14 18:15:00|1045.2|1040.2|1045.1|1040.1|1045.7|1040.7|1044.8|1039.8|202
1647282000000|2022-03-14 18:20:00|1045|1040|1042.1|1037.1|1045.3|1040.3|1042|1037|189
1647282300000|2022-03-14 18:25:00|1042.2|1037.2|1042.4|1037.4|1043.3|1038.3|1041.7|1036.7|181
1647282600000|2022-03-14 18:30:00|1042.6|1037.6|1040.5|1035.5|1042.6|1037.6|1039.6|1034.6|208
1647282900000|2022-03-14 18:35:00|1040.7|1035.7|1044.4|1039.4|1045|1040|1040|1035|165
1647283200000|2022-03-14 18:40:00|1044.5|1039.5|1045.5|1040.5|1046.1|1041.1|1044.5|1039.5|194
1647283500000|2022-03-14 18:45:00|1045.6|1040.6|1045.7|1040.7|1045.9|1040.9|1044.9|1039.9|147
1647283800000|2022-03-14 18:50:00|1045.6|1040.6|1043.5|1038.5|1045.7|1040.7|1043.2|1038.2|149
1647284100000|2022-03-14 18:55:00|1043.6|1038.6|1042|1037|1043.9|1038.9|1041.6|1036.6|204
1647284400000|2022-03-14 19:00:00|1042.1|1037.1|1043.9|1038.9|1044.2|1039.2|1042|1037|132
1647284700000|2022-03-14 19:05:00|1043.8|1038.8|1042.6|1037.6|1044.1|1039.1|1042.6|1037.6|131
1647285000000|2022-03-14 19:10:00|1042.7|1037.7|1044.4|1039.4|1044.4|1039.4|1042.2|1037.2|136
1647285300000|2022-03-14 19:15:00|1044.3|1039.3|1044.1|1039.1|1044.7|1039.7|1043.7|1038.7|178
1647285600000|2022-03-14 19:20:00|1044|1039|1045.1|1040.1|1045.2|1040.2|1044|1039|104
1647285900000|2022-03-14 19:25:00|1045.3|1040.3|1044.3|1039.3|1045.5|1040.5|1044.3|1039.3|154
1647286200000|2022-03-14 19:30:00|1044.4|1039.4|1043.5|1038.5|1044.7|1039.7|1043.3|1038.3|154
1647286500000|2022-03-14 19:35:00|1043.4|1038.4|1044.9|1039.9|1044.9|1039.9|1042.8|1037.8|122
1647286800000|2022-03-14 19:40:00|1044.4|1039.4|1044.8|1039.8|1045|1040|1044.1|1039.1|174
1647287100000|2022-03-14 19:45:00|1044.9|1039.9|1044.6|1039.6|1045.6|1040.6|1044.6|1039.6|159
1647287400000|2022-03-14 19:50:00|1044.5|1039.5|1044.2|1039.2|1044.8|1039.8|1043.7|1038.7|129
1647287700000|2022-03-14 19:55:00|1043.8|1038.8|1043.7|1038.7|1045.6|1040.6|1043.3|1038.3|204
1647288000000|2022-03-14 20:00:00|1043.5|1038.5|1044.2|1039.2|1045.2|1040.2|1043.5|1038.5|117
1647288300000|2022-03-14 20:05:00|1042.8|1037.8|1041.5|1036.5|1042.9|1037.9|1041.4|1036.4|86
1647288600000|2022-03-14 20:10:00|1041.6|1036.6|1039.7|1034.7|1041.6|1036.6|1039.7|1034.7|60
1647288900000|2022-03-14 20:15:00|1039.8|1034.8|1040.3|1035.3|1040.3|1035.3|1039.5|1034.5|32
1647289200000|2022-03-14 20:20:00|1040.4|1035.4|1040.5|1035.5|1041.1|1036.1|1040.3|1035.3|45
1647289500000|2022-03-14 20:25:00|1040.7|1035.7|1041.6|1036.6|1041.9|1036.9|1040.7|1035.7|31
1647289800000|2022-03-14 20:30:00|1041.5|1036.5|1041.7|1036.7|1042.3|1037.3|1041.5|1036.5|72
1647290100000|2022-03-14 20:35:00|1041.6|1036.6|1040.6|1035.6|1042|1037|1040.5|1035.5|38
1647290400000|2022-03-14 20:40:00|1040.5|1035.5|1039.8|1034.8|1040.6|1035.6|1039.5|1034.5|56
1647290700000|2022-03-14 20:45:00|1039.9|1034.9|1038.6|1033.6|1040.6|1035.6|1038.3|1033.3|47
1647291000000|2022-03-14 20:50:00|1038.5|1033.5|1038.6|1033.6|1039.4|1034.4|1038.5|1033.5|55
1647291300000|2022-03-14 20:55:00|1038.7|1033.7|1038.5|1033.5|1039.1|1034.1|1037.9|1032.9|75
1647295500000|2022-03-14 22:05:00|1039.9|1034.9|1040.9|1035.9|1041.6|1036.6|1039.9|1034.9|54
1647295800000|2022-03-14 22:10:00|1041|1036|1040.8|1035.8|1041.6|1036.6|1040.7|1035.7|40
1647296100000|2022-03-14 22:15:00|1040.7|1035.7|1040.6|1035.6|1040.9|1035.9|1039.9|1034.9|66
1647296400000|2022-03-14 22:20:00|1040.5|1035.5|1039.7|1034.7|1040.6|1035.6|1039.5|1034.5|52
1647296700000|2022-03-14 22:25:00|1039.6|1034.6|1040|1035|1040.2|1035.2|1039.5|1034.5|36
1647297000000|2022-03-14 22:30:00|1039.9|1034.9|1039.9|1034.9|1040|1035|1039.8|1034.8|9
1647297300000|2022-03-14 22:35:00|1040|1035|1040.5|1035.5|1040.7|1035.7|1039.9|1034.9|27
1647297600000|2022-03-14 22:40:00|1040.6|1035.6|1040.8|1035.8|1041|1036|1040.4|1035.4|15
1647297900000|2022-03-14 22:45:00|1041|1036|1040.9|1035.9|1041.1|1036.1|1040.9|1035.9|30
1647298200000|2022-03-14 22:50:00|1041|1036|1041|1036|1041.4|1036.4|1040.7|1035.7|51
1647298500000|2022-03-14 22:55:00|1041.1|1036.1|1040.9|1035.9|1041.6|1036.6|1040.8|1035.8|50
1647298800000|2022-03-14 23:00:00|1041|1036|1039.4|1034.4|1041.1|1036.1|1039.4|1034.4|21
1647299100000|2022-03-14 23:05:00|1039.2|1034.2|1040.1|1035.1|1040.1|1035.1|1038.7|1033.7|44
1647299400000|2022-03-14 23:10:00|1040|1035|1040.3|1035.3|1040.3|1035.3|1039.9|1034.9|21
1647299700000|2022-03-14 23:15:00|1040.2|1035.2|1040.3|1035.3|1040.3|1035.3|1040.1|1035.1|44
1647300000000|2022-03-14 23:20:00|1040.4|1035.4|1040.2|1035.2|1040.4|1035.4|1040.2|1035.2|27
1647300300000|2022-03-14 23:25:00|1040.3|1035.3|1040.3|1035.3|1040.3|1035.3|1040|1035|18
1647300600000|2022-03-14 23:30:00|1039.9|1034.9|1040.2|1035.2|1040.4|1035.4|1039.7|1034.7|25
1647300900000|2022-03-14 23:35:00|1040.3|1035.3|1039.6|1034.6|1040.3|1035.3|1039.1|1034.1|31
1647301200000|2022-03-14 23:40:00|1039.5|1034.5|1038.7|1033.7|1039.9|1034.9|1038.7|1033.7|40
1647301500000|2022-03-14 23:45:00|1038.8|1033.8|1038.5|1033.5|1039.2|1034.2|1038.5|1033.5|66
1647301800000|2022-03-14 23:50:00|1038.6|1033.6|1037.2|1032.2|1038.8|1033.8|1037.2|1032.2|48
1647302100000|2022-03-14 23:55:00|1037.1|1032.1|1036.5|1031.5|1037.5|1032.5|1036.3|1031.3|53
1647302400000|2022-03-15 00:00:00|1036.7|1031.7|1036.7|1031.7|1036.7|1031.7|1035.5|1030.5|168
1647302700000|2022-03-15 00:05:00|1036.6|1031.6|1036.4|1031.4|1037.4|1032.4|1035.9|1030.9|123
1647303000000|2022-03-15 00:10:00|1036.5|1031.5|1036.5|1031.5|1037.1|1032.1|1036.4|1031.4|46
1647303300000|2022-03-15 00:15:00|1036.6|1031.6|1037.5|1032.5|1037.9|1032.9|1036.5|1031.5|70
1647303600000|2022-03-15 00:20:00|1037.4|1032.4|1038.1|1033.1|1038.2|1033.2|1037.2|1032.2|65
1647303900000|2022-03-15 00:25:00|1038.2|1033.2|1038.7|1033.7|1039.1|1034.1|1038|1033|64
1647304200000|2022-03-15 00:30:00|1038.8|1033.8|1038.5|1033.5|1039|1034|1037.9|1032.9|91
1647304500000|2022-03-15 00:35:00|1038.4|1033.4|1037.1|1032.1|1038.6|1033.6|1037.1|1032.1|86
1647304800000|2022-03-15 00:40:00|1037|1032|1037.2|1032.2|1038.1|1033.1|1036.7|1031.7|38
1647305100000|2022-03-15 00:45:00|1037.1|1032.1|1036.7|1031.7|1037.9|1032.9|1036.7|1031.7|56
1647305400000|2022-03-15 00:50:00|1036.8|1031.8|1035.9|1030.9|1037.2|1032.2|1035.8|1030.8|38
1647305700000|2022-03-15 00:55:00|1036|1031|1035.8|1030.8|1036.2|1031.2|1035.3|1030.3|59
1647306000000|2022-03-15 01:00:00|1035.7|1030.7|1035.2|1030.2|1036.9|1031.9|1035.2|1030.2|154
1647306300000|2022-03-15 01:05:00|1035.3|1030.3|1036.2|1031.2|1036.3|1031.3|1035.3|1030.3|51
1647306600000|2022-03-15 01:10:00|1037.7|1029.7|1038.1|1030|1038.1|1031.2|1036.1|1029.6|151
1647306900000|2022-03-15 01:15:00|1038|1029.9|1035.6|1027.5|1038.1|1031.1|1032.6|1026.4|121
1647307200000|2022-03-15 01:20:00|1035.5|1027.4|1033.8|1028.8|1035.6|1028.9|1032.9|1026.6|120
1647307500000|2022-03-15 01:25:00|1033.7|1028.7|1032.4|1027.4|1033.7|1028.7|1032.4|1027.4|115
1647307800000|2022-03-15 01:30:00|1032.1|1027.1|1032|1027|1033.1|1028.1|1031.7|1026.7|179
1647308100000|2022-03-15 01:35:00|1031.9|1026.9|1032|1027|1033.6|1027.4|1031.7|1025.5|92
1647308400000|2022-03-15 01:40:00|1031.9|1026.9|1031.7|1026.7|1032.4|1027.4|1031.6|1026.6|96
1647308700000|2022-03-15 01:45:00|1031.6|1026.6|1029.9|1024.9|1031.7|1026.7|1028.4|1023.4|153
1647309000000|2022-03-15 01:50:00|1029.8|1024.8|1029.6|1024.6|1030.6|1025.6|1029.4|1024.4|190
1647309300000|2022-03-15 01:55:00|1029.7|1024.7|1032.3|1027.3|1032.3|1027.3|1029.6|1024.6|118
1647309600000|2022-03-15 02:00:00|1032.5|1027.5|1033.8|1028.8|1035|1030|1032.5|1027.5|125
1647309900000|2022-03-15 02:05:00|1033.9|1028.9|1036.2|1031.2|1036.6|1031.6|1033.7|1028.7|108
1647310200000|2022-03-15 02:10:00|1036.3|1031.3|1037.3|1032.3|1037.8|1032.8|1035.5|1030.5|85
1647310500000|2022-03-15 02:15:00|1037.2|1032.2|1036.3|1031.3|1037.5|1032.5|1036.2|1031.2|120
1647310800000|2022-03-15 02:20:00|1036.2|1031.2|1035.3|1030.3|1036.5|1031.5|1035.2|1030.2|74
1647311100000|2022-03-15 02:25:00|1035.2|1030.2|1036.6|1031.6|1036.6|1031.6|1035|1030|63
1647311400000|2022-03-15 02:30:00|1036.5|1031.5|1037.1|1032.1|1037.5|1032.5|1036.3|1031.3|141
1647311700000|2022-03-15 02:35:00|1037|1032|1038.3|1033.3|1038.4|1033.4|1037|1032|104
1647312000000|2022-03-15 02:40:00|1038.2|1033.2|1037.7|1032.7|1038.4|1033.4|1037.5|1032.5|139
1647312300000|2022-03-15 02:45:00|1037.6|1032.6|1037.1|1032.1|1038.1|1033.1|1036.9|1031.9|95
1647312600000|2022-03-15 02:50:00|1037.2|1032.2|1036.5|1031.5|1037.4|1032.4|1036.3|1031.3|93
1647312900000|2022-03-15 02:55:00|1036.4|1031.4|1036.8|1031.8|1037.1|1032.1|1035.9|1030.9|134
1647313200000|2022-03-15 03:00:00|1036.9|1031.9|1036.8|1031.8|1037.3|1032.3|1036.3|1031.3|86
1647313500000|2022-03-15 03:05:00|1036.9|1031.9|1036.8|1031.8|1037.4|1032.4|1036.3|1031.3|53
1647313800000|2022-03-15 03:10:00|1036.7|1031.7|1036.2|1031.2|1037|1032|1036.2|1031.2|60
1647314100000|2022-03-15 03:15:00|1036.1|1031.1|1035.4|1030.4|1036.2|1031.2|1035.3|1030.3|64
1647314400000|2022-03-15 03:20:00|1035.3|1030.3|1036|1031|1036.5|1031.5|1035.2|1030.2|78
1647314700000|2022-03-15 03:25:00|1035.8|1030.8|1035|1030|1035.8|1030.8|1034.9|1029.9|111
1647315000000|2022-03-15 03:30:00|1035.1|1030.1|1035|1030|1035.1|1030.1|1034.8|1029.8|107
1647315300000|2022-03-15 03:35:00|1034.9|1029.9|1035.5|1030.5|1036|1031|1034.9|1029.9|187
1647315600000|2022-03-15 03:40:00|1035.6|1030.6|1035.2|1030.2|1035.8|1030.8|1035.1|1030.1|116
1647315900000|2022-03-15 03:45:00|1035.3|1030.3|1035|1030|1035.4|1030.4|1034.8|1029.8|42
1647316200000|2022-03-15 03:50:00|1034.9|1029.9|1035|1030|1035.1|1030.1|1034.7|1029.7|85
1647316500000|2022-03-15 03:55:00|1034.9|1029.9|1035|1030|1035.3|1030.3|1034.9|1029.9|14
1647316800000|2022-03-15 04:00:00|1035.1|1030.1|1034.7|1029.7|1035.2|1030.2|1034.7|1029.7|49
1647317100000|2022-03-15 04:05:00|1034.6|1029.6|1035.3|1030.3|1035.9|1030.9|1034.3|1029.3|70
1647317400000|2022-03-15 04:10:00|1035.4|1030.4|1038|1033|1039.5|1034.5|1035.4|1030.4|66
1647317700000|2022-03-15 04:15:00|1037.9|1032.9|1035.9|1030.9|1038|1033|1035.6|1030.6|60
1647318000000|2022-03-15 04:20:00|1036|1031|1035.9|1030.9|1036.3|1031.3|1035.9|1030.9|38
1647318300000|2022-03-15 04:25:00|1036|1031|1036.1|1031.1|1036.6|1031.6|1036|1031|26
1647318600000|2022-03-15 04:30:00|1036|1031|1036.3|1031.3|1036.6|1031.6|1035.7|1030.7|428
1647318900000|2022-03-15 04:35:00|1036.4|1031.4|1036.3|1031.3|1036.6|1031.6|1035.9|1030.9|160
1647319200000|2022-03-15 04:40:00|1036.4|1031.4|1036.1|1031.1|1036.4|1031.4|1036|1031|37
1647319500000|2022-03-15 04:45:00|1036|1031|1036|1031|1036.1|1031.1|1035.4|1030.4|39
1647319800000|2022-03-15 04:50:00|1036.2|1031.2|1036.3|1031.3|1036.3|1031.3|1035.2|1030.2|82
1647320100000|2022-03-15 04:55:00|1036.4|1031.4|1034|1029|1036.4|1031.4|1034|1029|50
1647320400000|2022-03-15 05:00:00|1034.1|1029.1|1033.2|1028.2|1034.1|1029.1|1032.6|1027.6|67
1647320700000|2022-03-15 05:05:00|1033.1|1028.1|1031.8|1026.8|1033.5|1028.5|1031.1|1026.1|111
1647321000000|2022-03-15 05:10:00|1031.7|1026.7|1030.8|1025.8|1031.7|1026.7|1030.6|1025.6|64
1647321300000|2022-03-15 05:15:00|1030.7|1025.7|1030.4|1025.4|1030.9|1025.9|1030.4|1025.4|71
1647321600000|2022-03-15 05:20:00|1030.2|1025.2|1029.6|1024.6|1030.4|1025.4|1029.3|1024.3|64
1647321900000|2022-03-15 05:25:00|1029.5|1024.5|1031.7|1026.7|1031.7|1026.7|1029.5|1024.5|77
1647322200000|2022-03-15 05:30:00|1031.8|1026.8|1030.3|1025.3|1031.8|1026.8|1030.2|1025.2|89
1647322500000|2022-03-15 05:35:00|1030.4|1025.4|1030|1025|1031.5|1026.5|1029.9|1024.9|124
1647322800000|2022-03-15 05:40:00|1029.9|1024.9|1030.4|1025.4|1031.6|1026.6|1029.9|1024.9|63
1647323100000|2022-03-15 05:45:00|1030.2|1025.2|1029.3|1024.3|1030.2|1025.2|1029.1|1024.1|141
1647323400000|2022-03-15 05:50:00|1029.2|1024.2|1028.3|1023.3|1029.8|1024.8|1028|1023|126
1647323700000|2022-03-15 05:55:00|1028.2|1023.2|1027.9|1022.9|1029.3|1024.3|1027.5|1022.5|126
1647324000000|2022-03-15 06:00:00|1027.8|1022.8|1027.3|1022.3|1028.2|1023.2|1026.2|1021.2|187
1647324300000|2022-03-15 06:05:00|1027.1|1022.1|1029.1|1024.1|1029.4|1024.4|1026.6|1021.6|179
1647324600000|2022-03-15 06:10:00|1029|1024|1031|1026|1031.8|1026.8|1029|1024|120
1647324900000|2022-03-15 06:15:00|1030.9|1025.9|1030.4|1025.4|1031.9|1026.9|1030.4|1025.4|95
1647325200000|2022-03-15 06:20:00|1030.5|1025.5|1029.2|1024.2|1030.8|1025.8|1029.2|1024.2|131
1647325500000|2022-03-15 06:25:00|1029.3|1024.3|1027.1|1022.1|1030.8|1025.8|1026.9|1021.9|88
1647325800000|2022-03-15 06:30:00|1027.2|1022.2|1029.9|1024.9|1030.6|1025.6|1027.2|1022.2|256
1647326100000|2022-03-15 06:35:00|1030.2|1025.2|1030.6|1025.6|1031.2|1026.2|1029.7|1024.7|125
1647326400000|2022-03-15 06:40:00|1030.7|1025.7|1031.8|1026.8|1032.5|1027.5|1029.9|1024.9|149
1647326700000|2022-03-15 06:45:00|1032|1027|1031.9|1026.9|1032.6|1027.6|1031.6|1026.6|143
1647327000000|2022-03-15 06:50:00|1031.8|1026.8|1030.3|1025.3|1031.9|1026.9|1029.8|1024.8|139
1647327300000|2022-03-15 06:55:00|1030.1|1025.1|1029.6|1024.6|1030.7|1025.7|1029.6|1024.6|175
1647327600000|2022-03-15 07:00:00|1029.5|1024.5|1029|1024|1029.8|1024.8|1026.7|1021.7|149
1647327900000|2022-03-15 07:05:00|1029.1|1024.1|1029.1|1024.1|1032.4|1026.5|1028.2|1023.2|275
1647328200000|2022-03-15 07:10:00|1029.2|1024.2|1028.6|1023.6|1031|1026|1028.4|1023.4|165
1647328500000|2022-03-15 07:15:00|1028.5|1023.5|1026.8|1021.8|1029.6|1024.6|1026.6|1021.6|253
1647328800000|2022-03-15 07:20:00|1026.9|1021.9|1026.1|1021.1|1027.1|1022.1|1024.5|1019.5|210
1647329100000|2022-03-15 07:25:00|1026.2|1021.2|1027.3|1022.3|1028|1023|1025.8|1020.8|236
1647329400000|2022-03-15 07:30:00|1027.2|1022.2|1025.4|1020.4|1028.2|1023.2|1025.2|1020.2|166
1647329700000|2022-03-15 07:35:00|1025.5|1020.5|1026.3|1021.3|1027.9|1022.9|1025.3|1020.3|181
1647330000000|2022-03-15 07:40:00|1026.4|1021.4|1026|1021|1026.4|1021.4|1024|1019|155
1647330300000|2022-03-15 07:45:00|1026.1|1021.1|1027.1|1022.1|1027.3|1022.3|1025.6|1020.6|169
1647330600000|2022-03-15 07:50:00|1027.2|1022.2|1025|1020|1027.8|1022.8|1024.7|1019.7|157
1647330900000|2022-03-15 07:55:00|1024.9|1019.9|1025.6|1020.6|1026|1021|1024.6|1019.6|130
1647331200000|2022-03-15 08:00:00|1025.7|1020.7|1026.2|1021.2|1026.8|1021.8|1025.5|1020.5|259
1647331500000|2022-03-15 08:05:00|1026.3|1021.3|1025.4|1020.4|1027.1|1022.1|1024.4|1019.4|328
1647331800000|2022-03-15 08:10:00|1025.5|1020.5|1025.2|1020.2|1025.8|1020.8|1024.6|1019.6|163
1647332100000|2022-03-15 08:15:00|1025.1|1020.1|1025|1020|1026.1|1021.1|1024.5|1019.5|244
1647332400000|2022-03-15 08:20:00|1025.1|1020.1|1026.5|1021.5|1027.4|1022.4|1023.9|1018.9|232
1647332700000|2022-03-15 08:25:00|1026.6|1021.6|1028.2|1023.2|1029.5|1024.5|1024.8|1019.8|206
1647333000000|2022-03-15 08:30:00|1028.3|1023.3|1026|1021|1028.7|1023.7|1025.3|1020.3|163
1647333300000|2022-03-15 08:35:00|1026.1|1021.1|1027.6|1022.6|1029.1|1024.1|1025.2|1020.2|220
1647333600000|2022-03-15 08:40:00|1027.5|1022.5|1027.4|1022.4|1028|1023|1027.1|1022.1|96
1647333900000|2022-03-15 08:45:00|1027.3|1022.3|1028.1|1023.1|1028.2|1023.2|1026.5|1021.5|123
1647334200000|2022-03-15 08:50:00|1028|1023|1028.2|1023.2|1028.7|1023.7|1026.6|1021.6|99
1647334500000|2022-03-15 08:55:00|1028.1|1023.1|1028.7|1023.7|1028.7|1023.7|1027.6|1022.6|86
1647334800000|2022-03-15 09:00:00|1028.6|1023.6|1029|1024|1030.1|1025.1|1027.2|1022.2|104
1647335100000|2022-03-15 09:05:00|1028.9|1023.9|1028.1|1023.1|1029.5|1024.5|1027.2|1022.2|97
1647335400000|2022-03-15 09:10:00|1028|1023|1026.9|1021.9|1028.4|1023.4|1026|1021|153
1647335700000|2022-03-15 09:15:00|1026.5|1021.5|1025|1020|1027.5|1022.5|1024.9|1019.9|95
1647336000000|2022-03-15 09:20:00|1024.9|1019.9|1023.8|1018.8|1025.3|1020.3|1023.4|1018.4|127
1647336300000|2022-03-15 09:25:00|1023.7|1018.7|1021.9|1016.9|1023.9|1018.9|1021.3|1016.3|145
1647336600000|2022-03-15 09:30:00|1022.1|1017.1|1026|1021|1026|1021|1021.6|1016.6|122
1647336900000|2022-03-15 09:35:00|1025.9|1020.9|1023.1|1018.1|1026|1021|1023.1|1018.1|150
1647337200000|2022-03-15 09:40:00|1023|1018|1023.4|1018.4|1024.6|1019.6|1022.9|1017.9|146
1647337500000|2022-03-15 09:45:00|1023.3|1018.3|1023.6|1018.6|1024.4|1019.4|1022.5|1017.5|102
1647337800000|2022-03-15 09:50:00|1023.7|1018.7|1023.2|1018.2|1023.9|1018.9|1021.6|1016.6|137
1647338100000|2022-03-15 09:55:00|1023.9|1018.9|1025.7|1020.7|1025.7|1020.7|1023.6|1018.6|349
1647338400000|2022-03-15 10:00:00|1025.6|1020.6|1027|1022|1027.8|1022.8|1025.6|1020.6|68
1647338700000|2022-03-15 10:05:00|1026.9|1021.9|1024.7|1019.7|1026.9|1021.9|1024.7|1019.7|121
1647339000000|2022-03-15 10:10:00|1024.5|1019.5|1022.4|1017.4|1024.5|1019.5|1021.8|1016.8|142
1647339300000|2022-03-15 10:15:00|1022.3|1017.3|1019.7|1014.7|1022.3|1017.3|1019.6|1014.6|113
1647339600000|2022-03-15 10:20:00|1019.6|1014.6|1017.7|1012.7|1019.9|1014.9|1017.7|1012.7|144
1647339900000|2022-03-15 10:25:00|1017.6|1012.6|1016.2|1011.2|1018|1013|1016.2|1011.2|145
1647340200000|2022-03-15 10:30:00|1016.3|1011.3|1018.7|1013.7|1018.7|1013.7|1015.3|1010.3|152
1647340500000|2022-03-15 10:35:00|1018.6|1013.6|1021.3|1016.3|1021.5|1016.5|1018.6|1013.6|121
1647340800000|2022-03-15 10:40:00|1021.4|1016.4|1021.2|1016.2|1021.9|1016.9|1020.7|1015.7|108
1647341100000|2022-03-15 10:45:00|1021.1|1016.1|1020.5|1015.5|1021.1|1016.1|1020.5|1015.5|59
1647341400000|2022-03-15 10:50:00|1020.4|1015.4|1018.5|1013.5|1020.5|1015.5|1018.4|1013.4|149
1647341700000|2022-03-15 10:55:00|1018.7|1013.7|1016.3|1011.3|1018.7|1013.7|1016.2|1011.2|198
1647342000000|2022-03-15 11:00:00|1016.4|1011.4|1019.5|1014.5|1019.6|1014.6|1016.4|1011.4|233
1647342300000|2022-03-15 11:05:00|1019.4|1014.4|1019.1|1014.1|1020.6|1015.6|1018.1|1013.1|155
1647342600000|2022-03-15 11:10:00|1019|1014|1019.6|1014.6|1020.8|1015.8|1018.6|1013.6|158
1647342900000|2022-03-15 11:15:00|1019.5|1014.5|1018.1|1013.1|1020.4|1015.4|1017.9|1012.9|196
1647343200000|2022-03-15 11:20:00|1018|1013|1017.9|1012.9|1018.1|1013.1|1016.1|1011.1|291
1647343500000|2022-03-15 11:25:00|1017.8|1012.8|1018.8|1013.8|1018.9|1013.9|1017.6|1012.6|159
1647343800000|2022-03-15 11:30:00|1018.7|1013.7|1018.8|1013.8|1019.1|1014.1|1017.8|1012.8|119
1647344100000|2022-03-15 11:35:00|1018.9|1013.9|1018.4|1013.4|1019.8|1014.8|1017.2|1012.2|101
1647344400000|2022-03-15 11:40:00|1018.3|1013.3|1021.9|1016.9|1021.9|1016.9|1017.9|1012.9|141
1647344700000|2022-03-15 11:45:00|1021.8|1016.8|1021.5|1016.5|1022.2|1017.2|1021.4|1016.4|135
1647345000000|2022-03-15 11:50:00|1021.4|1016.4|1020.7|1015.7|1021.8|1016.8|1020.2|1015.2|119
1647345300000|2022-03-15 11:55:00|1020.6|1015.6|1019.7|1014.7|1022.5|1017.5|1018.6|1013.6|124
1647345600000|2022-03-15 12:00:00|1019.6|1014.6|1017.7|1012.7|1019.6|1014.6|1016.1|1011.1|340
1647345900000|2022-03-15 12:05:00|1017.6|1012.6|1015.3|1010.3|1018.4|1013.4|1013.7|1008.7|191
1647346200000|2022-03-15 12:10:00|1015.2|1010.2|1019.8|1014.8|1020|1015|1015|1010|154
1647346500000|2022-03-15 12:15:00|1019.6|1014.6|1020.4|1015.4|1021.2|1016.2|1019|1014|204
1647346800000|2022-03-15 12:20:00|1018.8|1013.8|1014.9|1009.9|1018.8|1013.8|1012.5|1007.5|297
1647347100000|2022-03-15 12:25:00|1014.8|1009.8|1014.9|1009.9|1017.1|1012.1|1014.4|1009.4|158
1647347400000|2022-03-15 12:30:00|1015.3|1010.3|1015.7|1010.7|1018.4|1013.4|1014.4|1009.4|432
1647347700000|2022-03-15 12:35:00|1015.8|1010.8|1017.2|1012.2|1017.7|1012.7|1013.8|1008.8|333
1647348000000|2022-03-15 12:40:00|1017.1|1012.1|1018|1013|1018.3|1013.3|1015|1010|251
1647348300000|2022-03-15 12:45:00|1017.9|1012.9|1013.5|1008.5|1021|1016|1013.2|1008.2|296
1647348600000|2022-03-15 12:50:00|1013.4|1008.4|1012.2|1007.2|1013.9|1008.9|1010.8|1005.8|289
1647348900000|2022-03-15 12:55:00|1012.1|1007.1|1010.5|1005.5|1012.8|1007.8|1010.5|1005.5|269
1647349200000|2022-03-15 13:00:00|1010.4|1005.4|1010.4|1005.4|1011.3|1006.3|1007.9|1002.9|350
1647349500000|2022-03-15 13:05:00|1010.5|1005.5|1010|1005|1011.5|1006.5|1009.4|1004.4|262
1647349800000|2022-03-15 13:10:00|1009.9|1004.9|1004.7|999.7|1010|1005|1004|999|428
1647350100000|2022-03-15 13:15:00|1004.4|999.4|1004.6|999.6|1006.6|1001.6|1003.2|998.2|369
1647350400000|2022-03-15 13:20:00|1004.7|999.7|1003.5|998.5|1004.7|999.7|1002.7|997.7|431
1647350700000|2022-03-15 13:25:00|1003.4|998.4|1004.2|999.2|1004.6|999.6|1003.1|998.1|363
1647351000000|2022-03-15 13:30:00|1004.3|999.3|1003.9|998.9|1005.9|1000.9|1003.1|998.1|479
1647351300000|2022-03-15 13:35:00|1003.8|998.8|1010.5|1005.5|1011|1006|1003.7|998.7|402
1647351600000|2022-03-15 13:40:00|1010.4|1005.4|1008.8|1003.8|1011.9|1006.9|1007.1|1002.1|433
1647351900000|2022-03-15 13:45:00|1008.7|1003.7|1007.9|1002.9|1008.7|1003.7|1006.5|1001.5|337
1647352200000|2022-03-15 13:50:00|1007.8|1002.8|1008.9|1003.9|1009.9|1004.9|1007.7|1002.7|308
1647352500000|2022-03-15 13:55:00|1008.7|1003.7|1009.5|1004.5|1010.5|1005.5|1007.5|1002.5|330
1647352800000|2022-03-15 14:00:00|1009.6|1004.6|1008.8|1003.8|1011.1|1006.1|1007.7|1002.7|334
1647353100000|2022-03-15 14:05:00|1008.9|1003.9|1006.4|1001.4|1009.9|1004.9|1004.6|999.6|315
1647353400000|2022-03-15 14:10:00|1006.6|1001.6|1004.8|999.8|1007.2|1002.2|1003.2|998.2|378
1647353700000|2022-03-15 14:15:00|1004.7|999.7|1004.6|999.6|1005|1000|1003.2|998.2|340
1647354000000|2022-03-15 14:20:00|1004.7|999.7|1005.6|1000.6|1007.3|1002.3|1003.4|998.4|358
1647354300000|2022-03-15 14:25:00|1005.4|1000.4|1003.3|998.3|1005.6|1000.6|1003.2|998.2|340
1647354600000|2022-03-15 14:30:00|1003.2|998.2|1000.4|995.4|1004.1|999.1|999|994|408
1647354900000|2022-03-15 14:35:00|1000.3|995.3|1002.3|997.3|1004.4|999.4|1000.2|995.2|256
1647355200000|2022-03-15 14:40:00|1002.1|997.1|1006.5|1001.5|1007.3|1002.3|1000.1|995.1|311
1647355500000|2022-03-15 14:45:00|1006.4|1001.4|1010.1|1005.1|1010.2|1005.2|1006.4|1001.4|284
1647355800000|2022-03-15 14:50:00|1010.2|1005.2|1007.5|1002.5|1010.3|1005.3|1006.4|1001.4|270
1647356100000|2022-03-15 14:55:00|1007.4|1002.4|1004.6|999.6|1007.9|1002.9|1004.2|999.2|240
1647356400000|2022-03-15 15:00:00|1004.5|999.5|1003|998|1004.5|999.5|1002.2|997.2|232
1647356700000|2022-03-15 15:05:00|1002.9|997.9|1000.8|995.8|1003.4|998.4|1000.3|995.3|182
1647357000000|2022-03-15 15:10:00|1000.4|995.4|999.6|994.6|1001.2|996.2|999.2|994.2|290
1647357300000|2022-03-15 15:15:00|999.5|994.5|998.7|993.7|1000.6|995.6|997.8|992.8|268
1647357600000|2022-03-15 15:20:00|998.9|993.9|1000|995|1001.8|996.8|998.8|993.8|257
1647357900000|2022-03-15 15:25:00|999.9|994.9|1001.6|996.6|1001.8|996.8|998|993|232
1647358200000|2022-03-15 15:30:00|1001.7|996.7|1000.4|995.4|1002.6|997.6|999.4|994.4|235
1647358500000|2022-03-15 15:35:00|1000.5|995.5|998.1|993.1|1000.9|995.9|995.6|990.6|261
1647358800000|2022-03-15 15:40:00|998.2|993.2|999.9|994.9|1000.3|995.3|997.4|992.4|214
1647359100000|2022-03-15 15:45:00|1000.1|995.1|995.3|990.3|1000.2|995.2|995.1|990.1|189
1647359400000|2022-03-15 15:50:00|995.2|990.2|997.2|992.2|997.4|992.4|993.9|988.9|240
1647359700000|2022-03-15 15:55:00|997.1|992.1|1002.2|997.2|1002.6|997.6|996.1|991.1|466
1647360000000|2022-03-15 16:00:00|1002.3|997.3|1000.5|995.5|1002.5|997.5|999.2|994.2|273
1647360300000|2022-03-15 16:05:00|1000.6|995.6|998.9|993.9|1002.4|997.4|998.8|993.8|230
1647360600000|2022-03-15 16:10:00|999|994|1001.5|996.5|1002.1|997.1|998.8|993.8|225
1647360900000|2022-03-15 16:15:00|1001.6|996.6|1001.1|996.1|1002.6|997.6|1000.3|995.3|236
1647361200000|2022-03-15 16:20:00|1001.2|996.2|1000.8|995.8|1001.8|996.8|999.6|994.6|229
1647361500000|2022-03-15 16:25:00|1000.7|995.7|999.7|994.7|1001.5|996.5|998.5|993.5|260
1647361800000|2022-03-15 16:30:00|999.8|994.8|1001.3|996.3|1001.6|996.6|998.6|993.6|244
1647362100000|2022-03-15 16:35:00|1001.2|996.2|1001.7|996.7|1001.8|996.8|1000|995|195
1647362400000|2022-03-15 16:40:00|1001.6|996.6|1001|996|1001.9|996.9|1000.3|995.3|209
1647362700000|2022-03-15 16:45:00|1000.9|995.9|1005.6|1000.6|1005.9|1000.9|1000.4|995.4|263
1647363000000|2022-03-15 16:50:00|1005.7|1000.7|1004|999|1005.8|1000.8|1003.5|998.5|235
1647363300000|2022-03-15 16:55:00|1004.1|999.1|1003.8|998.8|1004.3|999.3|1002.4|997.4|214
1647363600000|2022-03-15 17:00:00|1003.9|998.9|1005.4|1000.4|1007.2|1002.2|1003.4|998.4|303
1647363900000|2022-03-15 17:05:00|1005.3|1000.3|1002.8|997.8|1006.1|1001.1|1002.8|997.8|225
1647364200000|2022-03-15 17:10:00|1002.7|997.7|1001.7|996.7|1002.7|997.7|1000.5|995.5|154
1647364500000|2022-03-15 17:15:00|1001.6|996.6|1002.5|997.5|1002.7|997.7|1001.6|996.6|163
1647364800000|2022-03-15 17:20:00|1002.3|997.3|1001.2|996.2|1002.6|997.6|1001.1|996.1|167
1647365100000|2022-03-15 17:25:00|1001.3|996.3|1000.5|995.5|1001.5|996.5|1000.3|995.3|160
1647365400000|2022-03-15 17:30:00|1000.6|995.6|1001|996|1002.3|997.3|1000.4|995.4|154
1647365700000|2022-03-15 17:35:00|1001.3|996.3|1000.5|995.5|1001.4|996.4|1000.1|995.1|126
1647366000000|2022-03-15 17:40:00|1000.6|995.6|999.7|994.7|1000.9|995.9|999.7|994.7|189
1647366300000|2022-03-15 17:45:00|999.8|994.8|999.4|994.4|1000|995|999.4|994.4|122
1647366600000|2022-03-15 17:50:00|999.5|994.5|999.4|994.4|999.9|994.9|999.2|994.2|166
1647366900000|2022-03-15 17:55:00|999.3|994.3|997.9|992.9|999.3|994.3|997.1|992.1|143
1647367200000|2022-03-15 18:00:00|998|993|999|994|999.6|994.6|997.9|992.9|143
1647367500000|2022-03-15 18:05:00|999.1|994.1|1001|996|1001|996|999|994|100
1647367800000|2022-03-15 18:10:00|1000.9|995.9|1000.8|995.8|1001.4|996.4|1000.6|995.6|104
1647368100000|2022-03-15 18:15:00|1000.7|995.7|998.6|993.6|1000.8|995.8|998.2|993.2|299
1647368400000|2022-03-15 18:20:00|998.7|993.7|996|991|998.8|993.8|995.6|990.6|225
1647368700000|2022-03-15 18:25:00|995.9|990.9|994.1|989.1|996.7|991.7|994.1|989.1|259
1647369000000|2022-03-15 18:30:00|994.2|989.2|994.7|989.7|995.4|990.4|994.2|989.2|163
1647369300000|2022-03-15 18:35:00|994.6|989.6|995.1|990.1|995.4|990.4|994.5|989.5|132
1647369600000|2022-03-15 18:40:00|995.2|990.2|994.9|989.9|995.4|990.4|994.6|989.6|125
1647369900000|2022-03-15 18:45:00|995|990|994.6|989.6|995.4|990.4|994.3|989.3|215
1647370200000|2022-03-15 18:50:00|994.7|989.7|994.8|989.8|995.9|990.9|994.5|989.5|151
1647370500000|2022-03-15 18:55:00|994.7|989.7|994.3|989.3|995.2|990.2|994|989|216
1647370800000|2022-03-15 19:00:00|994.2|989.2|994.4|989.4|994.8|989.8|994.1|989.1|81
1647371100000|2022-03-15 19:05:00|994.3|989.3|994.9|989.9|996.3|991.3|994.3|989.3|137
1647371400000|2022-03-15 19:10:00|995|990|995.2|990.2|996.4|991.4|994.9|989.9|102
1647371700000|2022-03-15 19:15:00|995.4|990.4|995.5|990.5|996.3|991.3|995.2|990.2|57
1647372000000|2022-03-15 19:20:00|995.6|990.6|995.4|990.4|996.2|991.2|995.3|990.3|93
1647372300000|2022-03-15 19:25:00|995.5|990.5|995.3|990.3|995.9|990.9|995.2|990.2|93
1647372600000|2022-03-15 19:30:00|995.4|990.4|995.3|990.3|995.7|990.7|994.4|989.4|101
1647372900000|2022-03-15 19:35:00|995.4|990.4|995|990|995.7|990.7|994.7|989.7|104
1647373200000|2022-03-15 19:40:00|995.4|990.4|995.1|990.1|996.2|991.2|994.6|989.6|117
1647373500000|2022-03-15 19:45:00|995.3|990.3|994.6|989.6|995.8|990.8|994.5|989.5|148
1647373800000|2022-03-15 19:50:00|994.5|989.5|994.4|989.4|995.2|990.2|994.4|989.4|62
1647374100000|2022-03-15 19:55:00|994.5|989.5|994.1|989.1|995|990|993.9|988.9|96
1647374400000|2022-03-15 20:00:00|994.2|989.2|994.5|989.5|994.7|989.7|994|989|90
1647374700000|2022-03-15 20:05:00|994.4|989.4|994.2|989.2|994.5|989.5|994|989|41
1647375000000|2022-03-15 20:10:00|994.1|989.1|994.2|989.2|994.4|989.4|994|989|81
1647375300000|2022-03-15 20:15:00|994.3|989.3|994.6|989.6|994.9|989.9|994.1|989.1|66
1647375600000|2022-03-15 20:20:00|994.7|989.7|994.3|989.3|994.9|989.9|994.3|989.3|64
1647375900000|2022-03-15 20:25:00|994.4|989.4|989.7|984.7|994.6|989.6|985.6|980.6|100
1647376200000|2022-03-15 20:30:00|989.6|984.6|988.5|983.5|990.7|985.7|988.4|983.4|46
1647376500000|2022-03-15 20:35:00|988.6|983.6|988.2|983.2|988.8|983.8|986.6|981.6|57
1647376800000|2022-03-15 20:40:00|987.8|982.8|989|984|989|984|987.8|982.8|51
1647377100000|2022-03-15 20:45:00|989.1|984.1|989.4|984.4|990|985|989|984|59
1647377400000|2022-03-15 20:50:00|989.3|984.3|992|983.4|992|984.4|988.4|982.2|59
1647377700000|2022-03-15 20:55:00|991.9|983.3|991.9|980.9|994.4|983.5|990.6|979.6|79
1647381600000|2022-03-15 22:00:00|986.2|981.2|986.2|981.2|986.2|981.2|986.2|981.2|1
1647381900000|2022-03-15 22:05:00|988.3|983.3|987.1|982.1|988.7|983.7|986.6|981.6|53
1647382200000|2022-03-15 22:10:00|987.2|982.2|987.2|982.2|988.5|983.5|987.2|982.2|41
1647382500000|2022-03-15 22:15:00|987.4|982.4|986.6|981.6|987.4|982.4|986.2|981.2|37
1647382800000|2022-03-15 22:20:00|986.5|981.5|986.1|981.1|986.5|981.5|986.1|981.1|16
1647383100000|2022-03-15 22:25:00|986|981|986.6|981.6|986.8|981.8|985.7|980.7|32
1647383400000|2022-03-15 22:30:00|986.7|981.7|986.4|981.4|986.7|981.7|986.2|981.2|48
1647383700000|2022-03-15 22:35:00|986.3|981.3|986.8|981.8|986.8|981.8|986.2|981.2|39
1647384000000|2022-03-15 22:40:00|987|982|988.4|983.4|988.5|983.5|986.9|981.9|42
1647384300000|2022-03-15 22:45:00|988.5|983.5|987.7|982.7|988.5|983.5|987.3|982.3|32
1647384600000|2022-03-15 22:50:00|987.8|982.8|988.2|983.2|988.3|983.3|987.8|982.8|20
1647384900000|2022-03-15 22:55:00|988.1|983.1|988.5|983.5|988.6|983.6|988.1|983.1|17
1647385200000|2022-03-15 23:00:00|988.6|983.6|989.2|984.2|989.2|984.2|988.5|983.5|28
1647385500000|2022-03-15 23:05:00|989.1|984.1|989.2|984.2|989.4|984.4|988.8|983.8|26
1647385800000|2022-03-15 23:10:00|989.1|984.1|988.9|983.9|989.4|984.4|988.7|983.7|32
1647386100000|2022-03-15 23:15:00|989|984|988.5|983.5|989|984|988.3|983.3|28
1647386400000|2022-03-15 23:20:00|988.6|983.6|988.2|983.2|988.8|983.8|988.2|983.2|18
1647386700000|2022-03-15 23:25:00|988.1|983.1|988.2|983.2|988.6|983.6|987.9|982.9|20
1647387000000|2022-03-15 23:30:00|988.3|983.3|988.9|983.9|989.1|984.1|988.3|983.3|32
1647387300000|2022-03-15 23:35:00|988.7|983.7|989|984|989|984|988.4|983.4|29
1647387600000|2022-03-15 23:40:00|988.9|983.9|989.2|984.2|989.2|984.2|988.8|983.8|43
1647387900000|2022-03-15 23:45:00|989.4|984.4|990.7|985.7|990.8|985.8|989.4|984.4|53
1647388200000|2022-03-15 23:50:00|990.8|985.8|989.9|984.9|991|986|989.9|984.9|41
1647388500000|2022-03-15 23:55:00|990|985|989.8|984.8|990.1|985.1|989.6|984.6|46
1647388800000|2022-03-16 00:00:00|989.6|984.6|989.6|984.6|990|985|988.5|983.5|96
1647389100000|2022-03-16 00:05:00|989.5|984.5|990.6|985.6|990.8|985.8|989.1|984.1|100
1647389400000|2022-03-16 00:10:00|990.8|985.8|991|986|992.1|987.1|990.8|985.8|105
1647389700000|2022-03-16 00:15:00|990.9|985.9|991.9|986.9|991.9|986.9|990.5|985.5|79
1647390000000|2022-03-16 00:20:00|991.8|986.8|993|988|993.5|988.5|991.6|986.6|138
1647390300000|2022-03-16 00:25:00|993.1|988.1|992.8|987.8|993.4|988.4|991.5|986.5|103
1647390600000|2022-03-16 00:30:00|992.9|987.9|992.7|987.7|993.5|988.5|990.5|985.5|121
1647390900000|2022-03-16 00:35:00|992.9|987.9|993|988|993.6|988.6|992|987|66
1647391200000|2022-03-16 00:40:00|992.9|987.9|992.3|987.3|992.9|987.9|990.6|985.6|90
1647391500000|2022-03-16 00:45:00|992.2|987.2|991.1|986.1|992.8|987.8|991.1|986.1|84
1647391800000|2022-03-16 00:50:00|991|986|992|987|992.4|987.4|990.4|985.4|73
1647392100000|2022-03-16 00:55:00|992.1|987.1|992|987|992.6|987.6|990.4|985.4|130
1647392400000|2022-03-16 01:00:00|992.1|987.1|993.3|988.3|993.4|988.4|991.6|986.6|63
1647392700000|2022-03-16 01:05:00|993.5|988.5|994.5|989.5|995.3|990.3|993.2|988.2|94
1647393000000|2022-03-16 01:10:00|994.6|989.6|995.1|990.1|995.7|990.7|993.7|988.7|105
1647393300000|2022-03-16 01:15:00|995.2|990.2|995.6|990.6|996.5|991.5|995.1|990.1|212
1647393600000|2022-03-16 01:20:00|995.7|990.7|996|991|996.4|991.4|995.1|990.1|170
1647393900000|2022-03-16 01:25:00|996.1|991.1|995.3|990.3|996.1|991.1|994.4|989.4|92
1647394200000|2022-03-16 01:30:00|995.4|990.4|995.8|990.8|997.3|992.3|995.3|990.3|113
1647394500000|2022-03-16 01:35:00|995.9|990.9|995.3|990.3|996.6|991.6|994.6|989.6|128
1647394800000|2022-03-16 01:40:00|995.4|990.4|996.1|991.1|997|992|995.1|990.1|131
1647395100000|2022-03-16 01:45:00|996|991|996.5|991.5|996.7|991.7|995.2|990.2|103
1647395400000|2022-03-16 01:50:00|996.6|991.6|997.2|992.2|997.8|992.8|996.5|991.5|159
1647395700000|2022-03-16 01:55:00|997.4|992.4|997.9|992.9|998.9|993.9|997|992|96
1647396000000|2022-03-16 02:00:00|998|993|998.9|993.9|999.3|994.3|997.8|992.8|111
1647396300000|2022-03-16 02:05:00|998.7|993.7|998.7|993.7|999.6|994.6|998.5|993.5|68
1647396600000|2022-03-16 02:10:00|998.8|993.8|998.7|993.7|999.2|994.2|997.9|992.9|121
1647396900000|2022-03-16 02:15:00|998.6|993.6|999.3|994.3|999.6|994.6|998.6|993.6|73
1647397200000|2022-03-16 02:20:00|999.2|994.2|999.9|994.9|1000.6|995.6|999.2|994.2|87
1647397500000|2022-03-16 02:25:00|999.8|994.8|1000.5|995.5|1000.5|995.5|999.6|994.6|71
1647397800000|2022-03-16 02:30:00|1000.7|995.7|1001.6|996.6|1002.7|997.7|1000.7|995.7|95
1647398100000|2022-03-16 02:35:00|1001.7|996.7|999.4|994.4|1001.7|996.7|999.1|994.1|82
1647398400000|2022-03-16 02:40:00|999.6|994.6|999.8|994.8|999.8|994.8|998.4|993.4|71
1647398700000|2022-03-16 02:45:00|999.7|994.7|999.3|994.3|1000.1|995.1|998.7|993.7|39
1647399000000|2022-03-16 02:50:00|999.2|994.2|999.2|994.2|999.8|994.8|998.7|993.7|71
1647399300000|2022-03-16 02:55:00|999.3|994.3|999.3|994.3|1000.1|995.1|998.3|993.3|47
1647399600000|2022-03-16 03:00:00|999.4|994.4|999.2|994.2|1000.2|995.2|999.1|994.1|51
1647399900000|2022-03-16 03:05:00|999.1|994.1|998.8|993.8|999.7|994.7|998.7|993.7|94
1647400200000|2022-03-16 03:10:00|998.9|993.9|999.8|994.8|999.8|994.8|998.9|993.9|36
1647400500000|2022-03-16 03:15:00|999.7|994.7|999.3|994.3|1000.7|995.7|999.2|994.2|66
1647400800000|2022-03-16 03:20:00|999.2|994.2|1000|995|1000|995|999|994|51
1647401100000|2022-03-16 03:25:00|999.9|994.9|1000.1|995.1|1000.4|995.4|999.7|994.7|46
1647401400000|2022-03-16 03:30:00|1000.2|995.2|999.8|994.8|1000.7|995.7|999.6|994.6|91
1647401700000|2022-03-16 03:35:00|999.7|994.7|1001.1|996.1|1001.1|996.1|999.7|994.7|83
1647402000000|2022-03-16 03:40:00|1001|996|1001.3|996.3|1001.3|996.3|1000|995|99
1647402300000|2022-03-16 03:45:00|1001.5|996.5|1001.8|996.8|1002.5|997.5|1000.6|995.6|64
1647402600000|2022-03-16 03:50:00|1001.7|996.7|1001.7|996.7|1001.9|996.9|1001|996|39
1647402900000|2022-03-16 03:55:00|1001.8|996.8|1001.7|996.7|1002.1|997.1|1000.9|995.9|59
1647403200000|2022-03-16 04:00:00|1001.6|996.6|998.8|993.8|1001.7|996.7|998.7|993.7|105
1647403500000|2022-03-16 04:05:00|998.6|993.6|997.7|992.7|999.2|994.2|996.3|991.3|146
1647403800000|2022-03-16 04:10:00|998.2|993.2|999.7|994.7|1000|995|997.6|992.6|270
1647404100000|2022-03-16 04:15:00|999.8|994.8|1000.8|995.8|1001.4|996.4|999|994|86
1647404400000|2022-03-16 04:20:00|1000.9|995.9|999|994|1001|996|999|994|86
1647404700000|2022-03-16 04:25:00|999.2|994.2|999.1|994.1|1000.2|995.2|998.9|993.9|44
1647405000000|2022-03-16 04:30:00|999.2|994.2|998.7|993.7|999.5|994.5|998.6|993.6|36
1647405300000|2022-03-16 04:35:00|998.6|993.6|999.7|994.7|1000.3|995.3|998.5|993.5|29
1647405600000|2022-03-16 04:40:00|999.8|994.8|1000.3|995.3|1000.3|995.3|999.6|994.6|36
1647405900000|2022-03-16 04:45:00|1000.4|995.4|999.5|994.5|1000.4|995.4|998.8|993.8|59
1647406200000|2022-03-16 04:50:00|999.6|994.6|999.3|994.3|1000.2|995.2|999.3|994.3|82
1647406500000|2022-03-16 04:55:00|999.2|994.2|999.1|994.1|999.4|994.4|998.7|993.7|119
1647406800000|2022-03-16 05:00:00|999|994|999.1|994.1|999.8|994.8|998.8|993.8|150
1647407100000|2022-03-16 05:05:00|999.2|994.2|999|994|999.3|994.3|998.6|993.6|172
1647407400000|2022-03-16 05:10:00|999.1|994.1|998.6|993.6|999.5|994.5|998.4|993.4|172
1647407700000|2022-03-16 05:15:00|998.7|993.7|998.9|993.9|999.4|994.4|998.1|993.1|248
1647408000000|2022-03-16 05:20:00|999|994|999.7|994.7|999.8|994.8|998.4|993.4|60
1647408300000|2022-03-16 05:25:00|999.8|994.8|999.2|994.2|1000|995|998.6|993.6|209
1647408600000|2022-03-16 05:30:00|999.3|994.3|999.6|994.6|1000.1|995.1|998.9|993.9|271
1647408900000|2022-03-16 05:35:00|999.5|994.5|999.9|994.9|1000.1|995.1|999.3|994.3|113
1647409200000|2022-03-16 05:40:00|999.8|994.8|1000.7|995.7|1000.7|995.7|998.9|993.9|82
1647409500000|2022-03-16 05:45:00|1000.6|995.6|1000.8|995.8|1001.3|996.3|1000.2|995.2|172
1647409800000|2022-03-16 05:50:00|1000.9|995.9|1003.7|998.7|1004.5|999.5|1000.9|995.9|136
1647410100000|2022-03-16 05:55:00|1003.8|998.8|1003.4|998.4|1004.5|999.5|1003|998|139
1647410400000|2022-03-16 06:00:00|1003.5|998.5|1003.1|998.1|1003.8|998.8|1003.1|998.1|223
1647410700000|2022-03-16 06:05:00|1003|998|1003.1|998.1|1003.4|998.4|1001.5|996.5|221
1647411000000|2022-03-16 06:10:00|1002.5|997.5|1003.6|998.6|1004.3|999.3|1002.2|997.2|87
1647411300000|2022-03-16 06:15:00|1003.3|998.3|1003.8|998.8|1003.8|998.8|1001.7|996.7|93
1647411600000|2022-03-16 06:20:00|1003.7|998.7|1003.7|998.7|1003.9|998.9|1002.6|997.6|208
1647411900000|2022-03-16 06:25:00|1003.6|998.6|1005|1000|1005.1|1000.1|1003.5|998.5|102
1647412200000|2022-03-16 06:30:00|1005.1|1000.1|1004.3|999.3|1005.4|1000.4|1004|999|85
1647412500000|2022-03-16 06:35:00|1004.2|999.2|1003.7|998.7|1004.6|999.6|1003.6|998.6|230
1647412800000|2022-03-16 06:40:00|1003.8|998.8|1003.7|998.7|1004|999|1003|998|240
1647413100000|2022-03-16 06:45:00|1003.6|998.6|1003.4|998.4|1003.9|998.9|1003.2|998.2|367
1647413400000|2022-03-16 06:50:00|1003.3|998.3|1003.6|998.6|1004|999|1003|998|204
1647413700000|2022-03-16 06:55:00|1003.7|998.7|1004|999|1005.1|1000.1|1003.3|998.3|132
1647414000000|2022-03-16 07:00:00|1004.1|999.1|1003.6|998.6|1004.8|999.8|1003.4|998.4|128
1647414300000|2022-03-16 07:05:00|1003.5|998.5|1003.1|998.1|1003.9|998.9|1002.6|997.6|123
1647414600000|2022-03-16 07:10:00|1003.3|998.3|1002.2|997.2|1003.8|998.8|1002.1|997.1|232
1647414900000|2022-03-16 07:15:00|1002.1|997.1|1001.9|996.9|1002.5|997.5|1001.7|996.7|168
1647415200000|2022-03-16 07:20:00|1002|997|1002.7|997.7|1002.7|997.7|1001.7|996.7|93
1647415500000|2022-03-16 07:25:00|1002.8|997.8|1003.6|998.6|1004.4|999.4|1002.4|997.4|103
1647415800000|2022-03-16 07:30:00|1003.5|998.5|1003|998|1003.8|998.8|1002.7|997.7|178
1647416100000|2022-03-16 07:35:00|1002.9|997.9|1005.6|1000.6|1006.2|1001.2|1002.8|997.8|148
1647416400000|2022-03-16 07:40:00|1005.4|1000.4|1005.2|1000.2|1005.4|1000.4|1003.8|998.8|116
1647416700000|2022-03-16 07:45:00|1005.3|1000.3|1003.4|998.4|1005.3|1000.3|1003.2|998.2|125
1647417000000|2022-03-16 07:50:00|1003.5|998.5|1004|999|1005|1000|1003.4|998.4|96
1647417300000|2022-03-16 07:55:00|1003.9|998.9|1004.1|999.1|1004.2|999.2|1002.8|997.8|97
1647417600000|2022-03-16 08:00:00|1004.2|999.2|1003.1|998.1|1004.3|999.3|1002.7|997.7|200
1647417900000|2022-03-16 08:05:00|1003.4|998.4|1004.4|999.4|1005.1|1000.1|1003.4|998.4|141
1647418200000|2022-03-16 08:10:00|1004.6|999.6|1002.9|997.9|1004.7|999.7|1002.8|997.8|126
1647418500000|2022-03-16 08:15:00|1002.8|997.8|1003.2|998.2|1007.8|1000.2|1002.5|997.1|297
1647418800000|2022-03-16 08:20:00|1003.3|998.3|1002.6|997.6|1004.5|999.5|1002.2|997.2|264
1647419100000|2022-03-16 08:25:00|1002.8|997.8|1005|1000|1005|1000|1002.6|997.6|154
1647419400000|2022-03-16 08:30:00|1005.1|1000.1|1004.9|999.9|1006.4|1001.4|1003.6|998.6|238
1647419700000|2022-03-16 08:35:00|1005|1000|1004.7|999.7|1005.5|1000.5|1004.1|999.1|164
1647420000000|2022-03-16 08:40:00|1004.6|999.6|1006.7|1001.7|1006.7|1001.7|1004.2|999.2|199
1647420300000|2022-03-16 08:45:00|1006.6|1001.6|1006.6|1001.6|1007|1002|1004.8|999.8|139
1647420600000|2022-03-16 08:50:00|1006.5|1001.5|1009.2|1004.2|1009.6|1004.6|1006.5|1001.5|147
1647420900000|2022-03-16 08:55:00|1009.4|1004.4|1009.3|1004.3|1010|1005|1008.2|1003.2|131
1647421200000|2022-03-16 09:00:00|1009.2|1004.2|1011.6|1006.6|1012.4|1007.4|1009.2|1004.2|122
1647421500000|2022-03-16 09:05:00|1011.5|1006.5|1012.2|1007.2|1012.5|1007.5|1011|1006|134
1647421800000|2022-03-16 09:10:00|1012.3|1007.3|1010.3|1005.3|1012.5|1007.5|1010.2|1005.2|124
1647422100000|2022-03-16 09:15:00|1010.4|1005.4|1011.3|1006.3|1011.5|1006.5|1010.1|1005.1|131
1647422400000|2022-03-16 09:20:00|1011.4|1006.4|1014.9|1009.9|1015|1010|1011.4|1006.4|104
1647422700000|2022-03-16 09:25:00|1014.8|1009.8|1013.6|1008.6|1015|1010|1013.2|1008.2|87
1647423000000|2022-03-16 09:30:00|1013.7|1008.7|1014.7|1009.7|1015|1010|1013.5|1008.5|137
1647423300000|2022-03-16 09:35:00|1014.9|1009.9|1014.7|1009.7|1015.3|1010.3|1013.6|1008.6|142
1647423600000|2022-03-16 09:40:00|1014.6|1009.6|1015.8|1010.8|1015.9|1010.9|1014.1|1009.1|119
1647423900000|2022-03-16 09:45:00|1015.9|1010.9|1014.9|1009.9|1016|1011|1014.8|1009.8|106
1647424200000|2022-03-16 09:50:00|1015|1010|1015|1010|1015.1|1010.1|1014.1|1009.1|88
1647424500000|2022-03-16 09:55:00|1015.1|1010.1|1015.6|1010.6|1016|1011|1014.7|1009.7|83
1647424800000|2022-03-16 10:00:00|1015.7|1010.7|1016.6|1011.6|1016.6|1011.6|1015.3|1010.3|165
1647425100000|2022-03-16 10:05:00|1016.7|1011.7|1019.3|1014.3|1019.4|1014.4|1016.3|1011.3|154
1647425400000|2022-03-16 10:10:00|1019.4|1014.4|1016|1011|1020.5|1015.5|1016|1011|329
1647425700000|2022-03-16 10:15:00|1016.1|1011.1|1014.2|1009.2|1016.1|1011.1|1013.2|1008.2|193
1647426000000|2022-03-16 10:20:00|1014.3|1009.3|1012.3|1007.3|1014.8|1009.8|1012.2|1007.2|144
1647426300000|2022-03-16 10:25:00|1013|1008|1014.4|1009.4|1014.7|1009.7|1013|1008|198
1647426600000|2022-03-16 10:30:00|1014.3|1009.3|1014.8|1009.8|1015.5|1010.5|1014.3|1009.3|142
1647426900000|2022-03-16 10:35:00|1014.9|1009.9|1015|1010|1017|1012|1014.5|1009.5|163
1647427200000|2022-03-16 10:40:00|1015.1|1010.1|1016.8|1011.8|1017|1012|1015|1010|126
1647427500000|2022-03-16 10:45:00|1016.7|1011.7|1016.2|1011.2|1016.7|1011.7|1016.1|1011.1|103
1647427800000|2022-03-16 10:50:00|1016.1|1011.1|1016.5|1011.5|1017|1012|1016|1011|146
1647428100000|2022-03-16 10:55:00|1016.3|1011.3|1016.6|1011.6|1017|1012|1016.2|1011.2|108
1647428400000|2022-03-16 11:00:00|1016.4|1011.4|1016.7|1011.7|1016.9|1011.9|1015.9|1010.9|166
1647428700000|2022-03-16 11:05:00|1017|1012|1017|1012|1017.2|1012.2|1015.8|1010.8|107
1647429000000|2022-03-16 11:10:00|1017.1|1012.1|1017.9|1012.9|1019.9|1014.9|1017.1|1012.1|119
1647429300000|2022-03-16 11:15:00|1017.8|1012.8|1018.2|1013.2|1018.2|1013.2|1017.3|1012.3|90
1647429600000|2022-03-16 11:20:00|1018.3|1013.3|1018.4|1013.4|1018.6|1013.6|1018|1013|57
1647429900000|2022-03-16 11:25:00|1018.5|1013.5|1018.5|1013.5|1019.7|1014.7|1018.1|1013.1|113
1647430200000|2022-03-16 11:30:00|1018.6|1013.6|1016|1011|1018.7|1013.7|1015.8|1010.8|362
1647430500000|2022-03-16 11:35:00|1015.9|1010.9|1017.1|1012.1|1017.2|1012.2|1015.3|1010.3|110
1647430800000|2022-03-16 11:40:00|1017.6|1012.6|1018.6|1013.6|1018.7|1013.7|1016.4|1011.4|145
1647431100000|2022-03-16 11:45:00|1018.4|1013.4|1018.9|1013.9|1019.3|1014.3|1017.9|1012.9|164
1647431400000|2022-03-16 11:50:00|1019.1|1014.1|1017.6|1012.6|1019.1|1014.1|1017.6|1012.6|142
1647431700000|2022-03-16 11:55:00|1017.7|1012.7|1017.7|1012.7|1018.4|1013.4|1017|1012|130
1647432000000|2022-03-16 12:00:00|1018|1013|1021.1|1016.1|1021.6|1016.6|1017.9|1012.9|243
1647432300000|2022-03-16 12:05:00|1021.2|1016.2|1019.5|1014.5|1023.1|1018.1|1019.1|1014.1|244
1647432600000|2022-03-16 12:10:00|1019.6|1014.6|1021.7|1016.7|1022.4|1017.4|1018.9|1013.9|232
1647432900000|2022-03-16 12:15:00|1021.8|1016.8|1020|1015|1022.7|1017.7|1018.3|1013.3|244
1647433200000|2022-03-16 12:20:00|1020.1|1015.1|1015.3|1010.3|1020.1|1015.1|1014.5|1009.5|342
1647433500000|2022-03-16 12:25:00|1015.2|1010.2|1016|1011|1016.6|1011.6|1014.2|1009.2|198
1647433800000|2022-03-16 12:30:00|1016.1|1011.1|1012.2|1007.2|1019.2|1011.6|1012.2|1007.2|335
1647434100000|2022-03-16 12:35:00|1012.4|1007.4|1013|1008|1014.7|1009.7|1012.1|1007.1|233
1647434400000|2022-03-16 12:40:00|1013.1|1008.1|1012|1007|1013.1|1008.1|1009.8|1004.8|125
1647434700000|2022-03-16 12:45:00|1012.3|1007.3|1011.7|1006.7|1012.3|1007.3|1010.3|1005.3|146
1647435000000|2022-03-16 12:50:00|1012|1007|1015.2|1010.2|1016.2|1011.2|1012|1007|178
1647435300000|2022-03-16 12:55:00|1015.1|1010.1|1015.8|1010.8|1016.1|1011.1|1013.8|1008.8|152
1647435600000|2022-03-16 13:00:00|1015.7|1010.7|1016|1011|1018.2|1013.2|1015.6|1010.6|232
1647435900000|2022-03-16 13:05:00|1015.9|1010.9|1016|1011|1017.1|1012.1|1014.7|1009.7|178
1647436200000|2022-03-16 13:10:00|1015.7|1010.7|1016.1|1011.1|1016.7|1011.7|1014.3|1009.3|166
1647436500000|2022-03-16 13:15:00|1015.9|1010.9|1013.2|1008.2|1016|1011|1011.9|1006.9|200
1647436800000|2022-03-16 13:20:00|1013|1008|1011.8|1006.8|1014.4|1009.4|1011.6|1006.6|133
1647437100000|2022-03-16 13:25:00|1011.7|1006.7|1013.3|1008.3|1014.5|1009.5|1010.5|1005.5|161
1647437400000|2022-03-16 13:30:00|1013.2|1008.2|1016.8|1011.8|1016.8|1011.8|1013.2|1008.2|328
1647437700000|2022-03-16 13:35:00|1016.9|1011.9|1016.8|1011.8|1018.6|1013.6|1014.3|1009.3|368
1647438000000|2022-03-16 13:40:00|1016.7|1011.7|1014.5|1009.5|1016.7|1011.7|1012.9|1007.9|310
1647438300000|2022-03-16 13:45:00|1014.4|1009.4|1014|1009|1015|1010|1012.5|1007.5|296
1647438600000|2022-03-16 13:50:00|1014.1|1009.1|1011.4|1006.4|1014.5|1009.5|1010.2|1005.2|227
1647438900000|2022-03-16 13:55:00|1011.5|1006.5|1015.5|1010.5|1016.3|1011.3|1011.1|1006.1|232
1647439200000|2022-03-16 14:00:00|1015.3|1010.3|1015.5|1010.5|1018.6|1013.6|1015.1|1010.1|320
1647439500000|2022-03-16 14:05:00|1015.4|1010.4|1015.1|1010.1|1016.6|1011.6|1013.8|1008.8|257
1647439800000|2022-03-16 14:10:00|1015.7|1010.7|1009.4|1004.4|1016.7|1011.7|1008.7|1003.7|464
1647440100000|2022-03-16 14:15:00|1009.5|1004.5|1004.1|999.1|1009.9|1004.9|1000.8|995.8|664
1647440400000|2022-03-16 14:20:00|1004.2|999.2|1006.8|1001.8|1007.8|1002.8|1003.6|998.6|433
1647440700000|2022-03-16 14:25:00|1006.9|1001.9|1005|1000|1011.5|1006.5|1004.9|999.9|407
1647441000000|2022-03-16 14:30:00|1004.9|999.9|1003.7|998.7|1006.9|1001.9|1003.2|998.2|420
1647441300000|2022-03-16 14:35:00|1003.8|998.8|1010.5|1005.5|1010.7|1005.7|1003.7|998.7|378
1647441600000|2022-03-16 14:40:00|1010.6|1005.6|1010.4|1005.4|1013.6|1008.6|1009.2|1004.2|453
1647441900000|2022-03-16 14:45:00|1010.5|1005.5|1010.1|1005.1|1011.9|1006.9|1008|1003|369
1647442200000|2022-03-16 14:50:00|1010|1005|1008.5|1003.5|1011|1006|1008.5|1003.5|348
1647442500000|2022-03-16 14:55:00|1008.7|1003.7|1007.8|1002.8|1009.9|1004.9|1007.6|1002.6|416
1647442800000|2022-03-16 15:00:00|1007.7|1002.7|1009|1004|1009.8|1004.8|1007.5|1002.5|335
1647443100000|2022-03-16 15:05:00|1008.8|1003.8|1009.9|1004.9|1010.8|1005.8|1007.5|1002.5|243
1647443400000|2022-03-16 15:10:00|1009.8|1004.8|1009.6|1004.6|1010.5|1005.5|1008.9|1003.9|204
1647443700000|2022-03-16 15:15:00|1009.7|1004.7|1011.3|1006.3|1011.4|1006.4|1009|1004|165
1647444000000|2022-03-16 15:20:00|1011.2|1006.2|1012.1|1007.1|1013.3|1008.3|1011.1|1006.1|246
1647444300000|2022-03-16 15:25:00|1012.2|1007.2|1012.9|1007.9|1015.3|1010.3|1012.1|1007.1|243
1647444600000|2022-03-16 15:30:00|1013|1008|1016.8|1011.8|1017.4|1012.4|1012.2|1007.2|239
1647444900000|2022-03-16 15:35:00|1016.7|1011.7|1018|1013|1019.6|1014.6|1015.6|1010.6|320
1647445200000|2022-03-16 15:40:00|1017.9|1012.9|1016.6|1011.6|1018.5|1013.5|1016.6|1011.6|155
1647445500000|2022-03-16 15:45:00|1016.7|1011.7|1015.9|1010.9|1016.8|1011.8|1014.5|1009.5|158
1647445800000|2022-03-16 15:50:00|1015.8|1010.8|1014.9|1009.9|1016.8|1011.8|1014.2|1009.2|163
1647446100000|2022-03-16 15:55:00|1015|1010|1018.7|1013.7|1020.7|1015.7|1015|1010|194
1647446400000|2022-03-16 16:00:00|1018.4|1013.4|1018.1|1013.1|1019.2|1014.2|1016.8|1011.8|215
1647446700000|2022-03-16 16:05:00|1018|1013|1017.2|1012.2|1018.6|1013.6|1017.1|1012.1|191
1647447000000|2022-03-16 16:10:00|1017.1|1012.1|1015.2|1010.2|1017.5|1012.5|1014.6|1009.6|131
1647447300000|2022-03-16 16:15:00|1015.4|1010.4|1016.1|1011.1|1016.2|1011.2|1014.9|1009.9|212
1647447600000|2022-03-16 16:20:00|1016.2|1011.2|1016.4|1011.4|1016.5|1011.5|1015.1|1010.1|146
1647447900000|2022-03-16 16:25:00|1016.5|1011.5|1015.6|1010.6|1016.6|1011.6|1015.5|1010.5|195
1647448200000|2022-03-16 16:30:00|1015.7|1010.7|1015.2|1010.2|1016|1011|1014.9|1009.9|187
1647448500000|2022-03-16 16:35:00|1015.3|1010.3|1013.9|1008.9|1015.7|1010.7|1013.6|1008.6|206
1647448800000|2022-03-16 16:40:00|1013.6|1008.6|1015.4|1010.4|1015.9|1010.9|1013.5|1008.5|173
1647449100000|2022-03-16 16:45:00|1015.5|1010.5|1014.8|1009.8|1015.5|1010.5|1014.2|1009.2|260
1647449400000|2022-03-16 16:50:00|1014.7|1009.7|1013.8|1008.8|1015.9|1010.9|1013.8|1008.8|222
1647449700000|2022-03-16 16:55:00|1013.9|1008.9|1013.7|1008.7|1014.6|1009.6|1013.4|1008.4|234
1647450000000|2022-03-16 17:00:00|1013.6|1008.6|1010.3|1005.3|1014|1009|1009.8|1004.8|258
1647450300000|2022-03-16 17:05:00|1010.4|1005.4|1009.2|1004.2|1010.5|1005.5|1008.3|1003.3|170
1647450600000|2022-03-16 17:10:00|1009|1004|1009.9|1004.9|1010.2|1005.2|1008.5|1003.5|150
1647450900000|2022-03-16 17:15:00|1009.8|1004.8|1009.1|1004.1|1010|1005|1008.6|1003.6|186
1647451200000|2022-03-16 17:20:00|1009.2|1004.2|1010.2|1005.2|1010.4|1005.4|1009|1004|157
1647451500000|2022-03-16 17:25:00|1010.1|1005.1|1011.4|1006.4|1011.5|1006.5|1009.9|1004.9|277
1647451800000|2022-03-16 17:30:00|1011.3|1006.3|1011.8|1006.8|1011.8|1006.8|1011|1006|130
1647452100000|2022-03-16 17:35:00|1011.7|1006.7|1011.5|1006.5|1012.1|1007.1|1011.5|1006.5|170
1647452400000|2022-03-16 17:40:00|1011.4|1006.4|1009.3|1004.3|1011.5|1006.5|1009.2|1004.2|126
1647452700000|2022-03-16 17:45:00|1009.2|1004.2|1010.7|1005.7|1010.7|1005.7|1009.1|1004.1|156
1647453000000|2022-03-16 17:50:00|1010.6|1005.6|1010.9|1005.9|1011|1006|1010.1|1005.1|91
1647453300000|2022-03-16 17:55:00|1011|1006|1012.6|1001.6|1013.5|1006|1009.8|999.7|76
1647453600000|2022-03-16 18:00:00|1010.6|999.6|1013.9|1008.9|1015.6|1010.6|1005.8|999.2|653
1647453900000|2022-03-16 18:05:00|1014.3|1009.3|1012.6|1007.6|1016.5|1011.5|1012.4|1007.4|458
1647454200000|2022-03-16 18:10:00|1012.5|1007.5|1010.6|1005.6|1012.5|1007.5|1010.3|1005.3|415
1647454500000|2022-03-16 18:15:00|1010.3|1005.3|1005.3|1000.3|1010.9|1005.9|1003.9|998.9|496
1647454800000|2022-03-16 18:20:00|1005.4|1000.4|1008.6|1003.6|1010.1|1005.1|1003.3|998.3|455
1647455100000|2022-03-16 18:25:00|1008.5|1003.5|1009.4|1004.4|1012.5|1007.5|1008.3|1003.3|304
1647455400000|2022-03-16 18:30:00|1009.5|1004.5|1009.3|1004.3|1010|1005|1006.1|1001.1|409
1647455700000|2022-03-16 18:35:00|1009.1|1004.1|1012.1|1007.1|1012.8|1007.8|1007.9|1002.9|401
1647456000000|2022-03-16 18:40:00|1012.2|1007.2|1014|1009|1014.8|1009.8|1011.7|1006.7|465
1647456300000|2022-03-16 18:45:00|1014.1|1009.1|1018.3|1013.3|1018.4|1013.4|1013.7|1008.7|363
1647456600000|2022-03-16 18:50:00|1018.4|1013.4|1020.5|1015.5|1021.3|1016.3|1017.7|1012.7|342
1647456900000|2022-03-16 18:55:00|1020.6|1015.6|1018.9|1013.9|1020.7|1015.7|1018.8|1013.8|319
1647457200000|2022-03-16 19:00:00|1019|1014|1019.3|1014.3|1019.9|1014.9|1016.5|1011.5|294
1647457500000|2022-03-16 19:05:00|1019.4|1014.4|1019.6|1014.6|1021.5|1016.5|1018.9|1013.9|256
1647457800000|2022-03-16 19:10:00|1019.7|1014.7|1021|1016|1021|1016|1019.7|1014.7|254
1647458100000|2022-03-16 19:15:00|1020.9|1015.9|1024.6|1019.6|1025|1020|1020|1015|258
1647458400000|2022-03-16 19:20:00|1024.7|1019.7|1023.9|1018.9|1025.6|1020.6|1022.1|1017.1|259
1647458700000|2022-03-16 19:25:00|1024.3|1019.3|1023.3|1018.3|1024.8|1019.8|1023|1018|184
1647459000000|2022-03-16 19:30:00|1023.4|1018.4|1024.3|1019.3|1024.4|1019.4|1022.2|1017.2|175
1647459300000|2022-03-16 19:35:00|1024.4|1019.4|1025.3|1020.3|1025.5|1020.5|1024.3|1019.3|123
1647459600000|2022-03-16 19:40:00|1025.2|1020.2|1025.3|1020.3|1025.6|1020.6|1024.8|1019.8|142
1647459900000|2022-03-16 19:45:00|1025.2|1020.2|1025|1020|1025.8|1020.8|1024.7|1019.7|182
1647460200000|2022-03-16 19:50:00|1025.1|1020.1|1025.4|1020.4|1026|1021|1025|1020|143
1647460500000|2022-03-16 19:55:00|1025.2|1020.2|1023.2|1018.2|1025.5|1020.5|1022.6|1017.6|227
1647460800000|2022-03-16 20:00:00|1023.1|1018.1|1023.5|1018.5|1024|1019|1023|1018|155
1647461100000|2022-03-16 20:05:00|1023.3|1018.3|1024.3|1019.3|1024.4|1019.4|1023.2|1018.2|129
1647461400000|2022-03-16 20:10:00|1024.5|1019.5|1022.9|1017.9|1024.5|1019.5|1022.9|1017.9|166
1647461700000|2022-03-16 20:15:00|1023|1018|1023|1018|1024.2|1019.2|1023|1018|105
1647462000000|2022-03-16 20:20:00|1023.1|1018.1|1022.8|1017.8|1023.5|1018.5|1022.4|1017.4|51
1647462300000|2022-03-16 20:25:00|1022.7|1017.7|1022.7|1017.7|1023|1018|1022.5|1017.5|44
1647462600000|2022-03-16 20:30:00|1022.8|1017.8|1023|1018|1023|1018|1022.7|1017.7|53
1647462900000|2022-03-16 20:35:00|1022.9|1017.9|1020.6|1015.6|1022.9|1017.9|1020.5|1015.5|64
1647463200000|2022-03-16 20:40:00|1020.5|1015.5|1021.3|1016.3|1021.4|1016.4|1020.1|1015.1|40
1647463500000|2022-03-16 20:45:00|1021.4|1016.4|1022.1|1017.1|1022.2|1017.2|1021.4|1016.4|40
1647463800000|2022-03-16 20:50:00|1022|1017|1020.7|1015.7|1022.1|1017.1|1020.7|1015.7|51
1647464100000|2022-03-16 20:55:00|1020.8|1015.8|1022.7|1017.7|1025.8|1017.9|1020.7|1014.5|50
1647468000000|2022-03-16 22:00:00|1026.5|1015.5|1026.5|1015.5|1026.5|1015.5|1026.5|1015.5|1
1647468300000|2022-03-16 22:05:00|1022|1017|1022.6|1017.6|1022.8|1017.8|1021.9|1016.9|58
1647468600000|2022-03-16 22:10:00|1022.7|1017.7|1021.9|1016.9|1022.8|1017.8|1021.8|1016.8|32
1647468900000|2022-03-16 22:15:00|1022|1017|1022.3|1017.3|1022.4|1017.4|1021.9|1016.9|14
1647469200000|2022-03-16 22:20:00|1022.2|1017.2|1021.8|1016.8|1022.3|1017.3|1021.2|1016.2|63
1647469500000|2022-03-16 22:25:00|1021.7|1016.7|1021.8|1016.8|1021.8|1016.8|1021.5|1016.5|24
1647469800000|2022-03-16 22:30:00|1021.9|1016.9|1021.9|1016.9|1022.4|1017.4|1021.7|1016.7|54
1647470100000|2022-03-16 22:35:00|1021.7|1016.7|1022.5|1017.5|1022.7|1017.7|1021.6|1016.6|35
1647470400000|2022-03-16 22:40:00|1022.6|1017.6|1022.8|1017.8|1022.9|1017.9|1022.3|1017.3|12
1647470700000|2022-03-16 22:45:00|1022.3|1017.3|1022.4|1017.4|1022.6|1017.6|1022.1|1017.1|20
1647471000000|2022-03-16 22:50:00|1022.5|1017.5|1023.9|1018.9|1023.9|1018.9|1022|1017|38
1647471300000|2022-03-16 22:55:00|1023.8|1018.8|1023.8|1018.8|1024.1|1019.1|1023.3|1018.3|27
1647471600000|2022-03-16 23:00:00|1023.9|1018.9|1023.9|1018.9|1024.3|1019.3|1023.7|1018.7|23
1647471900000|2022-03-16 23:05:00|1024|1019|1023.7|1018.7|1024.1|1019.1|1023.1|1018.1|49
1647472200000|2022-03-16 23:10:00|1023.8|1018.8|1023.7|1018.7|1023.8|1018.8|1023.6|1018.6|24
1647472500000|2022-03-16 23:15:00|1023.6|1018.6|1023.8|1018.8|1024.1|1019.1|1023.6|1018.6|18
1647472800000|2022-03-16 23:20:00|1023.7|1018.7|1023.9|1018.9|1024|1019|1023.7|1018.7|19
1647473100000|2022-03-16 23:25:00|1023.8|1018.8|1024.2|1019.2|1024.2|1019.2|1023.8|1018.8|36
1647473400000|2022-03-16 23:30:00|1024.3|1019.3|1024.8|1019.8|1025.1|1020.1|1024.3|1019.3|36
1647473700000|2022-03-16 23:35:00|1024.7|1019.7|1025.1|1020.1|1025.1|1020.1|1024.4|1019.4|27
1647474000000|2022-03-16 23:40:00|1025.2|1020.2|1026.2|1021.2|1026.2|1021.2|1025.1|1020.1|23
1647474300000|2022-03-16 23:45:00|1026.1|1021.1|1025.9|1020.9|1026.3|1021.3|1025.5|1020.5|36
1647474600000|2022-03-16 23:50:00|1026|1021|1027.1|1022.1|1027.3|1022.3|1026|1021|29
1647474900000|2022-03-16 23:55:00|1027.2|1022.2|1026|1021|1027.2|1022.2|1025.3|1020.3|40
1647475200000|2022-03-17 00:00:00|1025.9|1020.9|1025.6|1020.6|1025.9|1020.9|1023.6|1018.6|76
1647475500000|2022-03-17 00:05:00|1025.5|1020.5|1027.5|1022.5|1027.6|1022.6|1025.5|1020.5|46
1647475800000|2022-03-17 00:10:00|1027.6|1022.6|1027.7|1022.7|1028.2|1023.2|1026.5|1021.5|84
1647476100000|2022-03-17 00:15:00|1027.6|1022.6|1026.6|1021.6|1027.9|1022.9|1025.8|1020.8|50
1647476400000|2022-03-17 00:20:00|1026.7|1021.7|1026.7|1021.7|1026.8|1021.8|1026.3|1021.3|55
1647476700000|2022-03-17 00:25:00|1026.6|1021.6|1028.2|1023.2|1029.4|1024.4|1026.4|1021.4|112
1647477000000|2022-03-17 00:30:00|1028.3|1023.3|1028.6|1023.6|1028.7|1023.7|1027.8|1022.8|56
1647477300000|2022-03-17 00:35:00|1028.5|1023.5|1030.2|1025.2|1030.2|1025.2|1028.1|1023.1|67
1647477600000|2022-03-17 00:40:00|1030.1|1025.1|1028.8|1023.8|1031|1026|1027|1022|116
1647477900000|2022-03-17 00:45:00|1028.9|1023.9|1028.9|1023.9|1029.1|1024.1|1028.7|1023.7|39
1647478200000|2022-03-17 00:50:00|1029|1024|1028.8|1023.8|1030|1025|1028.5|1023.5|124
1647478500000|2022-03-17 00:55:00|1028.7|1023.7|1031.1|1026.1|1031.2|1026.2|1028.6|1023.6|129
1647478800000|2022-03-17 01:00:00|1031|1026|1030.9|1025.9|1031.7|1026.7|1030.2|1025.2|209
1647479100000|2022-03-17 01:05:00|1030.8|1025.8|1029.5|1024.5|1031.3|1026.3|1029.4|1024.4|113
1647479400000|2022-03-17 01:10:00|1029.4|1024.4|1028.4|1023.4|1030.6|1025.6|1028.4|1023.4|97
1647479700000|2022-03-17 01:15:00|1028.3|1023.3|1029.8|1024.8|1030.5|1025.5|1028.3|1023.3|126
1647480000000|2022-03-17 01:20:00|1029.7|1024.7|1029.2|1024.2|1030|1025|1028.9|1023.9|76
1647480300000|2022-03-17 01:25:00|1029.3|1024.3|1029.2|1024.2|1030.5|1025.5|1029|1024|101
1647480600000|2022-03-17 01:30:00|1029.3|1024.3|1030.6|1025.6|1031.2|1026.2|1029.2|1024.2|150
1647480900000|2022-03-17 01:35:00|1030.5|1025.5|1028.8|1023.8|1030.5|1025.5|1028.2|1023.2|167
1647481200000|2022-03-17 01:40:00|1028.7|1023.7|1029.2|1024.2|1029.4|1024.4|1028.4|1023.4|128
1647481500000|2022-03-17 01:45:00|1029.1|1024.1|1027.7|1022.7|1029.2|1024.2|1027.6|1022.6|64
1647481800000|2022-03-17 01:50:00|1027.6|1022.6|1029.5|1024.5|1029.5|1024.5|1027.2|1022.2|108
1647482100000|2022-03-17 01:55:00|1029.4|1024.4|1029.6|1024.6|1030.1|1025.1|1029.4|1024.4|49
1647482400000|2022-03-17 02:00:00|1030|1025|1029.4|1024.4|1031.4|1026.4|1029.1|1024.1|129
1647482700000|2022-03-17 02:05:00|1029.3|1024.3|1029.1|1024.1|1029.6|1024.6|1028.8|1023.8|66
1647483000000|2022-03-17 02:10:00|1029|1024|1027.5|1022.5|1029|1024|1027.1|1022.1|105
1647483300000|2022-03-17 02:15:00|1027.4|1022.4|1027.8|1022.8|1027.8|1022.8|1026.8|1021.8|88
1647483600000|2022-03-17 02:20:00|1027.7|1022.7|1028|1023|1028|1023|1027.3|1022.3|94
1647483900000|2022-03-17 02:25:00|1028.1|1023.1|1028.1|1023.1|1028.2|1023.2|1027.1|1022.1|66
1647484200000|2022-03-17 02:30:00|1028|1023|1027.7|1022.7|1028.3|1023.3|1027.7|1022.7|79
1647484500000|2022-03-17 02:35:00|1027.8|1022.8|1028.4|1023.4|1028.7|1023.7|1027.4|1022.4|118
1647484800000|2022-03-17 02:40:00|1028.5|1023.5|1030.1|1025.1|1030.2|1025.2|1028.3|1023.3|58
1647485100000|2022-03-17 02:45:00|1030.2|1025.2|1029.5|1024.5|1030.4|1025.4|1029.2|1024.2|54
1647485400000|2022-03-17 02:50:00|1029.4|1024.4|1028.9|1023.9|1029.9|1024.9|1028.1|1023.1|63
1647485700000|2022-03-17 02:55:00|1029|1024|1028.2|1023.2|1029|1024|1027.7|1022.7|116
1647486000000|2022-03-17 03:00:00|1028.3|1023.3|1029.4|1024.4|1029.7|1024.7|1027.8|1022.8|123
1647486300000|2022-03-17 03:05:00|1029.6|1024.6|1029.5|1024.5|1029.9|1024.9|1029.3|1024.3|74
1647486600000|2022-03-17 03:10:00|1029.4|1024.4|1029.7|1024.7|1030.4|1025.4|1028.9|1023.9|86
1647486900000|2022-03-17 03:15:00|1029.9|1024.9|1030.8|1025.8|1030.9|1025.9|1029.7|1024.7|86
1647487200000|2022-03-17 03:20:00|1030.7|1025.7|1028.1|1023.1|1031.1|1026.1|1026.4|1021.4|100
1647487500000|2022-03-17 03:25:00|1027.8|1022.8|1029|1024|1029.4|1024.4|1027.7|1022.7|91
1647487800000|2022-03-17 03:30:00|1028.9|1023.9|1028.2|1023.2|1029|1024|1027.7|1022.7|55
1647488100000|2022-03-17 03:35:00|1028.1|1023.1|1027.9|1022.9|1029.3|1024.3|1027.9|1022.9|51
1647488400000|2022-03-17 03:40:00|1027.7|1022.7|1027.4|1022.4|1027.9|1022.9|1027.1|1022.1|99
1647488700000|2022-03-17 03:45:00|1027.2|1022.2|1027.3|1022.3|1027.7|1022.7|1026.9|1021.9|34
1647489000000|2022-03-17 03:50:00|1027.2|1022.2|1027.1|1022.1|1027.3|1022.3|1026.8|1021.8|58
1647489300000|2022-03-17 03:55:00|1027|1022|1026.7|1021.7|1027|1022|1026.2|1021.2|245
1647489600000|2022-03-17 04:00:00|1026.6|1021.6|1026.9|1021.9|1027|1022|1026.4|1021.4|194
1647489900000|2022-03-17 04:05:00|1026.8|1021.8|1026.9|1021.9|1027.1|1022.1|1026.2|1021.2|53
1647490200000|2022-03-17 04:10:00|1027|1022|1026.6|1021.6|1027.3|1022.3|1026.6|1021.6|46
1647490500000|2022-03-17 04:15:00|1026.7|1021.7|1026.7|1021.7|1026.9|1021.9|1026.4|1021.4|229
1647490800000|2022-03-17 04:20:00|1026.8|1021.8|1026|1021|1026.8|1021.8|1025.9|1020.9|266
1647491100000|2022-03-17 04:25:00|1025.9|1020.9|1024.8|1019.8|1026|1021|1024.6|1019.6|278
1647491400000|2022-03-17 04:30:00|1024.7|1019.7|1026.6|1021.6|1026.7|1021.7|1024.6|1019.6|333
1647491700000|2022-03-17 04:35:00|1026.5|1021.5|1026.4|1021.4|1026.7|1021.7|1026.2|1021.2|103
1647492000000|2022-03-17 04:40:00|1026.3|1021.3|1026.5|1021.5|1026.7|1021.7|1025.1|1020.1|292
1647492300000|2022-03-17 04:45:00|1026.6|1021.6|1026.5|1021.5|1026.6|1021.6|1026.3|1021.3|79
1647492600000|2022-03-17 04:50:00|1026.4|1021.4|1026.6|1021.6|1027.1|1022.1|1026.2|1021.2|216
1647492900000|2022-03-17 04:55:00|1026.5|1021.5|1025.8|1020.8|1026.6|1021.6|1024.8|1019.8|165
1647493200000|2022-03-17 05:00:00|1025.7|1020.7|1022.3|1017.3|1025.8|1020.8|1021.3|1016.3|312
1647493500000|2022-03-17 05:05:00|1022.4|1017.4|1022.5|1017.5|1022.8|1017.8|1021.3|1016.3|58
1647493800000|2022-03-17 05:10:00|1022.4|1017.4|1022.3|1017.3|1022.4|1017.4|1021|1016|65
1647494100000|2022-03-17 05:15:00|1022|1017|1021.4|1016.4|1022|1017|1020.5|1015.5|103
1647494400000|2022-03-17 05:20:00|1021.3|1016.3|1021.7|1016.7|1021.7|1016.7|1020.6|1015.6|155
1647494700000|2022-03-17 05:25:00|1021.4|1016.4|1023.1|1018.1|1023.1|1018.1|1021.2|1016.2|103
1647495000000|2022-03-17 05:30:00|1022.8|1017.8|1022.4|1017.4|1023.8|1018.8|1021.7|1016.7|96
1647495300000|2022-03-17 05:35:00|1022.5|1017.5|1023.7|1018.7|1023.9|1018.9|1022.5|1017.5|22
1647495600000|2022-03-17 05:40:00|1023.6|1018.6|1023.6|1018.6|1024.2|1019.2|1023.5|1018.5|48
1647495900000|2022-03-17 05:45:00|1023.7|1018.7|1022.8|1017.8|1023.7|1018.7|1022.6|1017.6|141
1647496200000|2022-03-17 05:50:00|1022.7|1017.7|1023.3|1018.3|1023.3|1018.3|1021.4|1016.4|214
1647496500000|2022-03-17 05:55:00|1023.2|1018.2|1022.2|1017.2|1023.5|1018.5|1021.8|1016.8|451
1647496800000|2022-03-17 06:00:00|1022.1|1017.1|1018.5|1013.5|1022.3|1017.3|1018.3|1013.3|241
1647497100000|2022-03-17 06:05:00|1018.4|1013.4|1019.2|1014.2|1020.6|1015.6|1018.4|1013.4|174
1647497400000|2022-03-17 06:10:00|1019.1|1014.1|1019.8|1014.8|1020.4|1015.4|1019.1|1014.1|49
1647497700000|2022-03-17 06:15:00|1019.7|1014.7|1019.9|1014.9|1020.3|1015.3|1019.6|1014.6|233
1647498000000|2022-03-17 06:20:00|1019.8|1014.8|1019.9|1014.9|1020|1015|1019.1|1014.1|99
1647498300000|2022-03-17 06:25:00|1020|1015|1019.7|1014.7|1020.8|1015.8|1019.4|1014.4|32
1647498600000|2022-03-17 06:30:00|1019.8|1014.8|1020|1015|1021.2|1016.2|1019.7|1014.7|91
1647498900000|2022-03-17 06:35:00|1020.1|1015.1|1019.4|1014.4|1020.2|1015.2|1019.4|1014.4|41
1647499200000|2022-03-17 06:40:00|1019.3|1014.3|1019.1|1014.1|1019.3|1014.3|1018.3|1013.3|45
1647499500000|2022-03-17 06:45:00|1019.2|1014.2|1019.8|1014.8|1020.6|1015.6|1019.1|1014.1|86
1647499800000|2022-03-17 06:50:00|1019.9|1014.9|1018.6|1013.6|1019.9|1014.9|1018.5|1013.5|25
1647500100000|2022-03-17 06:55:00|1018.7|1013.7|1018.9|1013.9|1019.1|1014.1|1018.2|1013.2|71
1647500400000|2022-03-17 07:00:00|1019|1014|1019.1|1014.1|1020.5|1015.5|1018.5|1013.5|125
1647500700000|2022-03-17 07:05:00|1019.2|1014.2|1020|1015|1020.1|1015.1|1018.8|1013.8|53
1647501000000|2022-03-17 07:10:00|1019.9|1014.9|1018.9|1013.9|1019.9|1014.9|1017.9|1012.9|56
1647501300000|2022-03-17 07:15:00|1019|1014|1018|1013|1020.2|1015.2|1017.7|1012.7|78
1647501600000|2022-03-17 07:20:00|1017.6|1012.6|1015.8|1010.8|1017.7|1012.7|1014.6|1009.6|220
1647501900000|2022-03-17 07:25:00|1015.9|1010.9|1017.7|1012.7|1017.8|1012.8|1015.9|1010.9|69
1647502200000|2022-03-17 07:30:00|1017.6|1012.6|1019.6|1014.6|1019.6|1014.6|1016.3|1011.3|90
1647502500000|2022-03-17 07:35:00|1019.5|1014.5|1020.7|1015.7|1020.7|1015.7|1018.4|1013.4|100
1647502800000|2022-03-17 07:40:00|1020.8|1015.8|1019|1014|1020.8|1015.8|1018.3|1013.3|71
1647503100000|2022-03-17 07:45:00|1019.1|1014.1|1020|1015|1021|1016|1018.8|1013.8|84
1647503400000|2022-03-17 07:50:00|1020.1|1015.1|1020.5|1015.5|1021.2|1016.2|1020|1015|99
1647503700000|2022-03-17 07:55:00|1020.4|1015.4|1021.5|1016.5|1021.5|1016.5|1019.5|1014.5|49
1647504000000|2022-03-17 08:00:00|1021.3|1016.3|1022.3|1017.3|1022.5|1017.5|1020.7|1015.7|216
1647504300000|2022-03-17 08:05:00|1022.4|1017.4|1023.1|1018.1|1023.3|1018.3|1021.4|1016.4|150
1647504600000|2022-03-17 08:10:00|1023.2|1018.2|1022.5|1017.5|1023.2|1018.2|1021.2|1016.2|140
1647504900000|2022-03-17 08:15:00|1022.7|1017.7|1024.7|1019.7|1024.9|1019.9|1022.5|1017.5|91
1647505200000|2022-03-17 08:20:00|1024.8|1019.8|1024.7|1019.7|1024.8|1019.8|1023.7|1018.7|123
1647505500000|2022-03-17 08:25:00|1024.8|1019.8|1026.1|1021.1|1027.4|1022.4|1024.8|1019.8|189
1647505800000|2022-03-17 08:30:00|1026.4|1021.4|1031.2|1026.2|1031.3|1026.3|1026.2|1021.2|164
1647506100000|2022-03-17 08:35:00|1031.3|1026.3|1028.6|1023.6|1031.4|1026.4|1028.5|1023.5|230
1647506400000|2022-03-17 08:40:00|1028.7|1023.7|1031.5|1026.5|1032.6|1027.6|1028.5|1023.5|180
1647506700000|2022-03-17 08:45:00|1031.4|1026.4|1030.1|1025.1|1031.4|1026.4|1030|1025|164
1647507000000|2022-03-17 08:50:00|1030.2|1025.2|1026.7|1021.7|1030.2|1025.2|1026.5|1021.5|185
1647507300000|2022-03-17 08:55:00|1026.5|1021.5|1027.4|1022.4|1028.9|1023.9|1026.3|1021.3|93
1647507600000|2022-03-17 09:00:00|1027.5|1022.5|1027.7|1022.7|1029|1024|1025.7|1020.7|152
1647507900000|2022-03-17 09:05:00|1027.8|1022.8|1028|1023|1028.5|1023.5|1027.2|1022.2|163
1647508200000|2022-03-17 09:10:00|1027.9|1022.9|1027.6|1022.6|1028.6|1023.6|1026.6|1021.6|140
1647508500000|2022-03-17 09:15:00|1027.7|1022.7|1026.4|1021.4|1027.9|1022.9|1026.3|1021.3|120
1647508800000|2022-03-17 09:20:00|1026.3|1021.3|1028.6|1023.6|1028.7|1023.7|1026.3|1021.3|134
1647509100000|2022-03-17 09:25:00|1028.7|1023.7|1029.6|1024.6|1030.7|1025.7|1028.6|1023.6|122
1647509400000|2022-03-17 09:30:00|1029.7|1024.7|1030.3|1025.3|1030.7|1025.7|1029.3|1024.3|89
1647509700000|2022-03-17 09:35:00|1030.2|1025.2|1030.9|1025.9|1031.8|1026.8|1029.9|1024.9|123
1647510000000|2022-03-17 09:40:00|1031|1026|1031.5|1026.5|1032|1027|1030.6|1025.6|127
1647510300000|2022-03-17 09:45:00|1031.6|1026.6|1031|1026|1032.2|1027.2|1030.6|1025.6|128
1647510600000|2022-03-17 09:50:00|1030.9|1025.9|1031.1|1026.1|1031.1|1026.1|1030.3|1025.3|86
1647510900000|2022-03-17 09:55:00|1031.3|1026.3|1031.4|1026.4|1031.9|1026.9|1031.2|1026.2|59
1647511200000|2022-03-17 10:00:00|1031.3|1026.3|1031.1|1026.1|1032.8|1027.8|1030.4|1025.4|381
1647511500000|2022-03-17 10:05:00|1031|1026|1029.7|1024.7|1031.1|1026.1|1029.4|1024.4|193
1647511800000|2022-03-17 10:10:00|1029.6|1024.6|1028.8|1023.8|1029.9|1024.9|1027.8|1022.8|140
1647512100000|2022-03-17 10:15:00|1028.7|1023.7|1029.3|1024.3|1029.4|1024.4|1028.6|1023.6|129
1647512400000|2022-03-17 10:20:00|1029.4|1024.4|1027.6|1022.6|1030.2|1025.2|1026.7|1021.7|195
1647512700000|2022-03-17 10:25:00|1027.5|1022.5|1026.5|1021.5|1027.5|1022.5|1026.5|1021.5|96
1647513000000|2022-03-17 10:30:00|1026.4|1021.4|1027.6|1022.6|1027.9|1022.9|1025.8|1020.8|103
1647513300000|2022-03-17 10:35:00|1027.4|1022.4|1027.5|1022.5|1027.5|1022.5|1027.1|1022.1|59
1647513600000|2022-03-17 10:40:00|1027.4|1022.4|1027.6|1022.6|1028.1|1023.1|1027.4|1022.4|68
1647513900000|2022-03-17 10:45:00|1027.5|1022.5|1027|1022|1027.6|1022.6|1026.7|1021.7|86
1647514200000|2022-03-17 10:50:00|1027.1|1022.1|1027.5|1022.5|1027.6|1022.6|1027|1022|37
1647514500000|2022-03-17 10:55:00|1027.6|1022.6|1028|1023|1028.6|1023.6|1027.2|1022.2|101
1647514800000|2022-03-17 11:00:00|1028.3|1023.3|1027.6|1022.6|1028.4|1023.4|1027.1|1022.1|116
1647515100000|2022-03-17 11:05:00|1027.7|1022.7|1028.7|1023.7|1029.5|1024.5|1027.3|1022.3|85
1647515400000|2022-03-17 11:10:00|1028.8|1023.8|1030.1|1025.1|1030.6|1025.6|1028.7|1023.7|86
1647515700000|2022-03-17 11:15:00|1029.9|1024.9|1026.6|1021.6|1029.9|1024.9|1026.5|1021.5|101
1647516000000|2022-03-17 11:20:00|1026.5|1021.5|1027.5|1022.5|1027.5|1022.5|1026.4|1021.4|79
1647516300000|2022-03-17 11:25:00|1027.4|1022.4|1027.2|1022.2|1027.8|1022.8|1027.1|1022.1|52
1647516600000|2022-03-17 11:30:00|1027.3|1022.3|1027.1|1022.1|1028|1023|1026.5|1021.5|89
1647516900000|2022-03-17 11:35:00|1027.2|1022.2|1029.3|1024.3|1029.3|1024.3|1027.1|1022.1|91
1647517200000|2022-03-17 11:40:00|1029.2|1024.2|1028.6|1023.6|1029.8|1024.8|1028.4|1023.4|61
1647517500000|2022-03-17 11:45:00|1028.5|1023.5|1028.7|1023.7|1030|1025|1028.4|1023.4|81
1647517800000|2022-03-17 11:50:00|1028.8|1023.8|1028|1023|1029.2|1024.2|1027.9|1022.9|96
1647518100000|2022-03-17 11:55:00|1028.1|1023.1|1027.4|1022.4|1028.1|1023.1|1026.7|1021.7|109
1647518400000|2022-03-17 12:00:00|1027.5|1022.5|1023.1|1018.1|1027.7|1022.7|1023.1|1018.1|287
1647518700000|2022-03-17 12:05:00|1023.2|1018.2|1025.7|1020.7|1027|1022|1023.1|1018.1|125
1647519000000|2022-03-17 12:10:00|1025.8|1020.8|1025.2|1020.2|1026.5|1021.5|1022|1017|226
1647519300000|2022-03-17 12:15:00|1025.3|1020.3|1022|1017|1025.7|1020.7|1022|1017|238
1647519600000|2022-03-17 12:20:00|1022.1|1017.1|1020.5|1015.5|1022.5|1017.5|1018.4|1013.4|431
1647519900000|2022-03-17 12:25:00|1020.9|1015.9|1020|1015|1021.1|1016.1|1019.1|1014.1|137
1647520200000|2022-03-17 12:30:00|1020.4|1015.4|1020.7|1015.7|1021.5|1016.5|1019.2|1014.2|276
1647520500000|2022-03-17 12:35:00|1020.8|1015.8|1018.8|1013.8|1022.6|1017.6|1018.8|1013.8|189
1647520800000|2022-03-17 12:40:00|1018.9|1013.9|1018.7|1013.7|1019.3|1014.3|1017.2|1012.2|150
1647521100000|2022-03-17 12:45:00|1018.8|1013.8|1018.4|1013.4|1018.8|1013.8|1018.1|1013.1|152
1647521400000|2022-03-17 12:50:00|1018.6|1013.6|1016.8|1011.8|1018.6|1013.6|1015.9|1010.9|273
1647521700000|2022-03-17 12:55:00|1016.9|1011.9|1020.2|1015.2|1020.3|1015.3|1016.6|1011.6|155
1647522000000|2022-03-17 13:00:00|1020.6|1015.6|1020.3|1015.3|1021.1|1016.1|1018|1013|332
1647522300000|2022-03-17 13:05:00|1020.4|1015.4|1024.5|1019.5|1024.6|1019.6|1018.3|1013.3|239
1647522600000|2022-03-17 13:10:00|1024.4|1019.4|1024.9|1019.9|1025.7|1020.7|1024.3|1019.3|289
1647522900000|2022-03-17 13:15:00|1024.2|1019.2|1024.6|1019.6|1026.6|1021.6|1023|1018|329
1647523200000|2022-03-17 13:20:00|1024.8|1019.8|1022|1017|1024.8|1019.8|1021.9|1016.9|207
1647523500000|2022-03-17 13:25:00|1022.1|1017.1|1024.2|1019.2|1025.2|1020.2|1021.4|1016.4|174
1647523800000|2022-03-17 13:30:00|1024.4|1019.4|1027.9|1022.9|1027.9|1022.9|1024.4|1019.4|320
1647524100000|2022-03-17 13:35:00|1027.8|1022.8|1028.5|1023.5|1029.7|1024.7|1024.9|1019.9|368
1647524400000|2022-03-17 13:40:00|1028.4|1023.4|1024.3|1019.3|1028.4|1023.4|1024|1019|331
1647524700000|2022-03-17 13:45:00|1024.4|1019.4|1025.5|1020.5|1025.8|1020.8|1020.3|1015.3|376
1647525000000|2022-03-17 13:50:00|1025.6|1020.6|1025.7|1020.7|1026.6|1021.6|1023.1|1018.1|391
1647525300000|2022-03-17 13:55:00|1025.6|1020.6|1026.2|1021.2|1029.3|1024.3|1024.8|1019.8|325
1647525600000|2022-03-17 14:00:00|1026.3|1021.3|1026.4|1021.4|1028.9|1023.9|1025.3|1020.3|368
1647525900000|2022-03-17 14:05:00|1026.5|1021.5|1026.1|1021.1|1026.5|1021.5|1023.9|1018.9|242
1647526200000|2022-03-17 14:10:00|1026|1021|1026.8|1021.8|1027.6|1022.6|1025.6|1020.6|253
1647526500000|2022-03-17 14:15:00|1026.7|1021.7|1025.2|1020.2|1027.1|1022.1|1024.1|1019.1|243
1647526800000|2022-03-17 14:20:00|1025|1020|1024.3|1019.3|1026.2|1021.2|1023.8|1018.8|277
1647527100000|2022-03-17 14:25:00|1024.4|1019.4|1028.3|1023.3|1029.5|1024.5|1024.3|1019.3|278
1647527400000|2022-03-17 14:30:00|1029.2|1024.2|1029.6|1024.6|1029.6|1024.6|1027.5|1022.5|334
1647527700000|2022-03-17 14:35:00|1029.7|1024.7|1031.5|1026.5|1033.7|1028.7|1029.1|1024.1|404
1647528000000|2022-03-17 14:40:00|1031.4|1026.4|1033.4|1028.4|1033.4|1028.4|1030|1025|332
1647528300000|2022-03-17 14:45:00|1033.3|1028.3|1033.9|1028.9|1034.4|1029.4|1031.8|1026.8|404
1647528600000|2022-03-17 14:50:00|1034|1029|1030.7|1025.7|1034.2|1029.2|1029.4|1024.4|364
1647528900000|2022-03-17 14:55:00|1030.8|1025.8|1031.8|1026.8|1031.8|1026.8|1028|1023|248
1647529200000|2022-03-17 15:00:00|1031.7|1026.7|1028.9|1023.9|1032.1|1027.1|1028.2|1023.2|329
1647529500000|2022-03-17 15:05:00|1029|1024|1025.7|1020.7|1030|1025|1025.6|1020.6|272
1647529800000|2022-03-17 15:10:00|1025.8|1020.8|1029.5|1024.5|1029.6|1024.6|1025.7|1020.7|177
1647530100000|2022-03-17 15:15:00|1029.4|1024.4|1030.1|1025.1|1031.4|1026.4|1028.5|1023.5|222
1647530400000|2022-03-17 15:20:00|1030.4|1025.4|1029.3|1024.3|1030.5|1025.5|1028.7|1023.7|185
1647530700000|2022-03-17 15:25:00|1029.2|1024.2|1030.3|1025.3|1030.6|1025.6|1028.8|1023.8|185
1647531000000|2022-03-17 15:30:00|1030.4|1025.4|1031.4|1026.4|1032.5|1027.5|1030.2|1025.2|154
1647531300000|2022-03-17 15:35:00|1031.5|1026.5|1030.8|1025.8|1032.7|1027.7|1030.7|1025.7|208
1647531600000|2022-03-17 15:40:00|1030.9|1025.9|1033.5|1028.5|1033.9|1028.9|1030.7|1025.7|246
1647531900000|2022-03-17 15:45:00|1033.7|1028.7|1033.4|1028.4|1034.5|1029.5|1033.3|1028.3|164
1647532200000|2022-03-17 15:50:00|1033.5|1028.5|1031.5|1026.5|1033.7|1028.7|1031|1026|140
1647532500000|2022-03-17 15:55:00|1031.6|1026.6|1033.8|1028.8|1034.6|1029.6|1031.6|1026.6|303
1647532800000|2022-03-17 16:00:00|1033.9|1028.9|1032.2|1027.2|1033.9|1028.9|1031|1026|221
1647533100000|2022-03-17 16:05:00|1032.3|1027.3|1030.7|1025.7|1032.4|1027.4|1030.2|1025.2|155
1647533400000|2022-03-17 16:10:00|1030.5|1025.5|1029.9|1024.9|1030.8|1025.8|1028.1|1023.1|177
1647533700000|2022-03-17 16:15:00|1030|1025|1031.3|1026.3|1031.8|1026.8|1029.8|1024.8|158
1647534000000|2022-03-17 16:20:00|1031.4|1026.4|1031.6|1026.6|1032.6|1027.6|1029.8|1024.8|196
1647534300000|2022-03-17 16:25:00|1031.5|1026.5|1031.3|1026.3|1033.7|1028.7|1031.1|1026.1|118
1647534600000|2022-03-17 16:30:00|1031.4|1026.4|1028.6|1023.6|1032.5|1027.5|1028.5|1023.5|194
1647534900000|2022-03-17 16:35:00|1028.3|1023.3|1027.4|1022.4|1029.1|1024.1|1027.2|1022.2|150
1647535200000|2022-03-17 16:40:00|1027.5|1022.5|1028.5|1023.5|1028.6|1023.6|1027.2|1022.2|165
1647535500000|2022-03-17 16:45:00|1028.4|1023.4|1029.1|1024.1|1029.1|1024.1|1027.7|1022.7|173
1647535800000|2022-03-17 16:50:00|1029|1024|1029|1024|1029.7|1024.7|1028.3|1023.3|155
1647536100000|2022-03-17 16:55:00|1028.9|1023.9|1029.6|1024.6|1029.7|1024.7|1028.4|1023.4|171
1647536400000|2022-03-17 17:00:00|1029.7|1024.7|1030.7|1025.7|1032.3|1027.3|1029|1024|273
1647536700000|2022-03-17 17:05:00|1030.8|1025.8|1030.8|1025.8|1031.6|1026.6|1030.3|1025.3|147
1647537000000|2022-03-17 17:10:00|1030.9|1025.9|1029.8|1024.8|1031|1026|1029.7|1024.7|103
1647537300000|2022-03-17 17:15:00|1030|1025|1029.4|1024.4|1031|1026|1029.4|1024.4|122
1647537600000|2022-03-17 17:20:00|1029.5|1024.5|1028.6|1023.6|1030.4|1025.4|1028.6|1023.6|66
1647537900000|2022-03-17 17:25:00|1028.3|1023.3|1027.1|1022.1|1028.3|1023.3|1026.5|1021.5|284
1647538200000|2022-03-17 17:30:00|1026.9|1021.9|1027.6|1022.6|1028.1|1023.1|1026.8|1021.8|193
1647538500000|2022-03-17 17:35:00|1027.5|1022.5|1027.5|1022.5|1028.1|1023.1|1027|1022|112
1647538800000|2022-03-17 17:40:00|1027.6|1022.6|1027.6|1022.6|1028.5|1023.5|1027.3|1022.3|158
1647539100000|2022-03-17 17:45:00|1027.7|1022.7|1027.9|1022.9|1028.2|1023.2|1027.5|1022.5|142
1647539400000|2022-03-17 17:50:00|1028.1|1023.1|1027.8|1022.8|1028.2|1023.2|1027.2|1022.2|110
1647539700000|2022-03-17 17:55:00|1027.7|1022.7|1028|1023|1028.2|1023.2|1026.7|1021.7|161
1647540000000|2022-03-17 18:00:00|1027.9|1022.9|1027.4|1022.4|1028.4|1023.4|1027.2|1022.2|231
1647540300000|2022-03-17 18:05:00|1027.5|1022.5|1027.1|1022.1|1027.5|1022.5|1026.8|1021.8|192
1647540600000|2022-03-17 18:10:00|1027|1022|1026.5|1021.5|1027.1|1022.1|1025.6|1020.6|139
1647540900000|2022-03-17 18:15:00|1026.6|1021.6|1026.3|1021.3|1026.8|1021.8|1026.1|1021.1|100
1647541200000|2022-03-17 18:20:00|1026.2|1021.2|1026.5|1021.5|1027|1022|1026.1|1021.1|144
1647541500000|2022-03-17 18:25:00|1026.6|1021.6|1026.3|1021.3|1026.9|1021.9|1026|1021|146
1647541800000|2022-03-17 18:30:00|1026.4|1021.4|1025.5|1020.5|1026.5|1021.5|1025.5|1020.5|117
1647542100000|2022-03-17 18:35:00|1025.6|1020.6|1025.6|1020.6|1026.6|1021.6|1025.5|1020.5|191
1647542400000|2022-03-17 18:40:00|1025.7|1020.7|1025|1020|1025.7|1020.7|1024.9|1019.9|143
1647542700000|2022-03-17 18:45:00|1025.1|1020.1|1026.3|1021.3|1026.3|1021.3|1025|1020|108
1647543000000|2022-03-17 18:50:00|1026.4|1021.4|1026.8|1021.8|1027.7|1022.7|1026|1021|182
1647543300000|2022-03-17 18:55:00|1026.7|1021.7|1026.3|1021.3|1026.8|1021.8|1025.8|1020.8|147
1647543600000|2022-03-17 19:00:00|1026.2|1021.2|1026.1|1021.1|1026.5|1021.5|1026|1021|103
1647543900000|2022-03-17 19:05:00|1026|1021|1026.5|1021.5|1026.8|1021.8|1024.9|1019.9|172
1647544200000|2022-03-17 19:10:00|1026.6|1021.6|1025.2|1020.2|1026.6|1021.6|1025|1020|73
1647544500000|2022-03-17 19:15:00|1025.3|1020.3|1025.6|1020.6|1026|1021|1025|1020|67
1647544800000|2022-03-17 19:20:00|1025.7|1020.7|1025.3|1020.3|1025.7|1020.7|1025.1|1020.1|246
1647545100000|2022-03-17 19:25:00|1025.4|1020.4|1024.5|1019.5|1025.4|1020.4|1024.4|1019.4|319
1647545400000|2022-03-17 19:30:00|1024.4|1019.4|1023.8|1018.8|1024.7|1019.7|1023.5|1018.5|278
1647545700000|2022-03-17 19:35:00|1023.5|1018.5|1023.6|1018.6|1024.1|1019.1|1023.5|1018.5|217
1647546000000|2022-03-17 19:40:00|1023.5|1018.5|1024.6|1019.6|1024.9|1019.9|1023.5|1018.5|132
1647546300000|2022-03-17 19:45:00|1024.5|1019.5|1024.9|1019.9|1025.3|1020.3|1023.4|1018.4|252
1647546600000|2022-03-17 19:50:00|1025|1020|1025.1|1020.1|1025.1|1020.1|1024.2|1019.2|389
1647546900000|2022-03-17 19:55:00|1025|1020|1025.4|1020.4|1025.4|1020.4|1024.2|1019.2|176
1647547200000|2022-03-17 20:00:00|1025.3|1020.3|1025.8|1020.8|1026|1021|1024.6|1019.6|129
1647547500000|2022-03-17 20:05:00|1025.9|1020.9|1026.1|1021.1|1026.3|1021.3|1025.8|1020.8|83
1647547800000|2022-03-17 20:10:00|1026.2|1021.2|1026.2|1021.2|1026.3|1021.3|1025.9|1020.9|249
1647548100000|2022-03-17 20:15:00|1026.1|1021.1|1025.8|1020.8|1026.3|1021.3|1025.8|1020.8|88
1647548400000|2022-03-17 20:20:00|1025.9|1020.9|1026.2|1021.2|1026.3|1021.3|1025.9|1020.9|24
1647548700000|2022-03-17 20:25:00|1026.1|1021.1|1026.1|1021.1|1026.4|1021.4|1026.1|1021.1|41
1647549000000|2022-03-17 20:30:00|1026.2|1021.2|1027.6|1022.6|1027.7|1022.7|1026.1|1021.1|89
1647549300000|2022-03-17 20:35:00|1027.7|1022.7|1028.2|1023.2|1028.6|1023.6|1027.6|1022.6|61
1647549600000|2022-03-17 20:40:00|1028|1023|1028.7|1023.7|1028.8|1023.8|1027.7|1022.7|48
1647549900000|2022-03-17 20:45:00|1028.6|1023.6|1028.6|1023.6|1028.9|1023.9|1028.4|1023.4|51
1647550200000|2022-03-17 20:50:00|1028.7|1023.7|1028.8|1023.8|1029.2|1024.2|1028.6|1023.6|56
1647550500000|2022-03-17 20:55:00|1028.9|1023.9|1028.1|1023.1|1029|1024|1027.2|1022.2|49
1647554400000|2022-03-17 22:00:00|1030.5|1019.5|1030.5|1019.5|1030.5|1019.5|1030.5|1019.5|1
1647554700000|2022-03-17 22:05:00|1027.3|1022.3|1027.5|1022.5|1027.5|1022.5|1027.2|1022.2|46
1647555000000|2022-03-17 22:10:00|1027.3|1022.3|1027.1|1022.1|1027.3|1022.3|1026.9|1021.9|29
1647555300000|2022-03-17 22:15:00|1027.2|1022.2|1027.8|1022.8|1028.4|1023.4|1027.2|1022.2|36
1647555600000|2022-03-17 22:20:00|1028|1023|1027.9|1022.9|1028|1023|1027.7|1022.7|23
1647555900000|2022-03-17 22:25:00|1027.8|1022.8|1028.2|1023.2|1028.2|1023.2|1027.8|1022.8|9
1647556200000|2022-03-17 22:30:00|1028.1|1023.1|1027.5|1022.5|1028.2|1023.2|1027.4|1022.4|25
1647556500000|2022-03-17 22:35:00|1027.4|1022.4|1027.5|1022.5|1027.7|1022.7|1027.2|1022.2|12
1647556800000|2022-03-17 22:40:00|1027.4|1022.4|1027.2|1022.2|1027.9|1022.9|1027.2|1022.2|27
1647557100000|2022-03-17 22:45:00|1027.3|1022.3|1027.8|1022.8|1027.9|1022.9|1027.2|1022.2|14
1647557400000|2022-03-17 22:50:00|1027.9|1022.9|1028.3|1023.3|1028.3|1023.3|1027.6|1022.6|30
1647557700000|2022-03-17 22:55:00|1028.2|1023.2|1027.8|1022.8|1028.3|1023.3|1027.5|1022.5|56
1647558000000|2022-03-17 23:00:00|1027.7|1022.7|1028.7|1023.7|1029.1|1024.1|1027.7|1022.7|53
1647558300000|2022-03-17 23:05:00|1028.6|1023.6|1029|1024|1029.1|1024.1|1028.6|1023.6|20
1647558600000|2022-03-17 23:10:00|1028.9|1023.9|1029.2|1024.2|1029.2|1024.2|1028.2|1023.2|28
1647558900000|2022-03-17 23:15:00|1029.1|1024.1|1028.7|1023.7|1029.1|1024.1|1028.5|1023.5|40
1647559200000|2022-03-17 23:20:00|1028.8|1023.8|1028.6|1023.6|1029.2|1024.2|1028.6|1023.6|27
1647559500000|2022-03-17 23:25:00|1028.5|1023.5|1029|1024|1029.5|1024.5|1028.5|1023.5|29
1647559800000|2022-03-17 23:30:00|1028.9|1023.9|1029.3|1024.3|1029.3|1024.3|1028.9|1023.9|26
1647560100000|2022-03-17 23:35:00|1029.2|1024.2|1029|1024|1029.5|1024.5|1028.8|1023.8|36
1647560400000|2022-03-17 23:40:00|1028.9|1023.9|1029.2|1024.2|1029.5|1024.5|1028.9|1023.9|15
1647560700000|2022-03-17 23:45:00|1029.1|1024.1|1029.7|1024.7|1029.8|1024.8|1028.9|1023.9|29
1647561000000|2022-03-17 23:50:00|1029.8|1024.8|1030.2|1025.2|1030.2|1025.2|1029.6|1024.6|12
1647561300000|2022-03-17 23:55:00|1030.3|1025.3|1031.1|1026.1|1031.4|1026.4|1030.3|1025.3|34
1647561600000|2022-03-18 00:00:00|1031.2|1026.2|1031.2|1026.2|1031.4|1026.4|1030.5|1025.5|107
1647561900000|2022-03-18 00:05:00|1031.3|1026.3|1032.5|1027.5|1032.9|1027.9|1031.1|1026.1|117
1647562200000|2022-03-18 00:10:00|1032.6|1027.6|1033.5|1028.5|1033.6|1028.6|1032.6|1027.6|95
1647562500000|2022-03-18 00:15:00|1033.4|1028.4|1034.2|1029.2|1034.5|1029.5|1033.4|1028.4|156
1647562800000|2022-03-18 00:20:00|1033.9|1028.9|1033|1028|1034|1029|1032.3|1027.3|95
1647563100000|2022-03-18 00:25:00|1033.1|1028.1|1031.9|1026.9|1033.1|1028.1|1031.8|1026.8|36
1647563400000|2022-03-18 00:30:00|1031.8|1026.8|1032|1027|1032.1|1027.1|1031.8|1026.8|31
1647563700000|2022-03-18 00:35:00|1031.9|1026.9|1031.3|1026.3|1031.9|1026.9|1031.2|1026.2|53
1647564000000|2022-03-18 00:40:00|1031.2|1026.2|1031.1|1026.1|1031.3|1026.3|1030.3|1025.3|51
1647564300000|2022-03-18 00:45:00|1031.2|1026.2|1030.6|1025.6|1031.2|1026.2|1030.5|1025.5|16
1647564600000|2022-03-18 00:50:00|1030.5|1025.5|1031.1|1026.1|1031.6|1026.6|1030.5|1025.5|26
1647564900000|2022-03-18 00:55:00|1031|1026|1029.7|1024.7|1031.2|1026.2|1029.2|1024.2|65
1647565200000|2022-03-18 01:00:00|1030.1|1025.1|1029.4|1024.4|1030.5|1025.5|1028.5|1023.5|109
1647565500000|2022-03-18 01:05:00|1029.5|1024.5|1028.2|1023.2|1029.7|1024.7|1027.8|1022.8|76
1647565800000|2022-03-18 01:10:00|1028.1|1023.1|1029.2|1024.2|1029.2|1024.2|1027.9|1022.9|181
1647566100000|2022-03-18 01:15:00|1029.3|1024.3|1030.4|1025.4|1030.6|1025.6|1029.2|1024.2|93
1647566400000|2022-03-18 01:20:00|1030.3|1025.3|1030.6|1025.6|1030.6|1025.6|1029.9|1024.9|35
1647566700000|2022-03-18 01:25:00|1030.5|1025.5|1030.1|1025.1|1030.5|1025.5|1029.8|1024.8|38
1647567000000|2022-03-18 01:30:00|1030.2|1025.2|1030|1025|1030.3|1025.3|1029.4|1024.4|54
1647567300000|2022-03-18 01:35:00|1029.9|1024.9|1030.3|1025.3|1030.3|1025.3|1029.1|1024.1|66
1647567600000|2022-03-18 01:40:00|1030.5|1025.5|1029.3|1024.3|1030.6|1025.6|1029.2|1024.2|66
1647567900000|2022-03-18 01:45:00|1029.2|1024.2|1029.9|1024.9|1030.3|1025.3|1028.6|1023.6|58
1647568200000|2022-03-18 01:50:00|1029.8|1024.8|1029.8|1024.8|1030.1|1025.1|1029.5|1024.5|83
1647568500000|2022-03-18 01:55:00|1029.9|1024.9|1027.2|1022.2|1029.9|1024.9|1027|1022|114
1647568800000|2022-03-18 02:00:00|1027.3|1022.3|1028|1023|1028.6|1023.6|1027.1|1022.1|91
1647569100000|2022-03-18 02:05:00|1027.9|1022.9|1028.3|1023.3|1028.3|1023.3|1027.5|1022.5|54
1647569400000|2022-03-18 02:10:00|1028.2|1023.2|1027.8|1022.8|1029.2|1024.2|1027.6|1022.6|91
1647569700000|2022-03-18 02:15:00|1027.9|1022.9|1027.7|1022.7|1028.5|1023.5|1027.3|1022.3|58
1647570000000|2022-03-18 02:20:00|1027.8|1022.8|1028.1|1023.1|1029|1024|1027.7|1022.7|84
1647570300000|2022-03-18 02:25:00|1027.7|1022.7|1028.7|1023.7|1028.9|1023.9|1027.6|1022.6|44
1647570600000|2022-03-18 02:30:00|1028.6|1023.6|1029.3|1024.3|1029.4|1024.4|1028.5|1023.5|70
1647570900000|2022-03-18 02:35:00|1029.2|1024.2|1029.6|1024.6|1029.6|1024.6|1028.8|1023.8|35
1647571200000|2022-03-18 02:40:00|1029.5|1024.5|1030.3|1025.3|1030.3|1025.3|1029.5|1024.5|19
1647571500000|2022-03-18 02:45:00|1030.2|1025.2|1028.9|1023.9|1030.2|1025.2|1028.4|1023.4|51
1647571800000|2022-03-18 02:50:00|1028.8|1023.8|1028.3|1023.3|1028.9|1023.9|1028.2|1023.2|54
1647572100000|2022-03-18 02:55:00|1028.2|1023.2|1027.9|1022.9|1028.5|1023.5|1027.1|1022.1|88
1647572400000|2022-03-18 03:00:00|1028|1023|1028.4|1023.4|1028.5|1023.5|1027.5|1022.5|36
1647572700000|2022-03-18 03:05:00|1028.3|1023.3|1028.8|1023.8|1028.9|1023.9|1028|1023|33
1647573000000|2022-03-18 03:10:00|1028.7|1023.7|1028.7|1023.7|1028.9|1023.9|1028|1023|102
1647573300000|2022-03-18 03:15:00|1028.8|1023.8|1027.9|1022.9|1028.8|1023.8|1027.8|1022.8|62
1647573600000|2022-03-18 03:20:00|1027.8|1022.8|1027.4|1022.4|1028.6|1023.6|1027.3|1022.3|60
1647573900000|2022-03-18 03:25:00|1027.3|1022.3|1027.1|1022.1|1027.5|1022.5|1026.9|1021.9|70
1647574200000|2022-03-18 03:30:00|1027.2|1022.2|1027.6|1022.6|1028.1|1023.1|1027.2|1022.2|68
1647574500000|2022-03-18 03:35:00|1027.7|1022.7|1027.1|1022.1|1028|1023|1026.1|1021.1|150
1647574800000|2022-03-18 03:40:00|1027.2|1022.2|1027.7|1022.7|1027.7|1022.7|1026.7|1021.7|73
1647575100000|2022-03-18 03:45:00|1027.6|1022.6|1028.7|1023.7|1028.7|1023.7|1027.6|1022.6|22
1647575400000|2022-03-18 03:50:00|1028.8|1023.8|1028.8|1023.8|1029|1024|1028.6|1023.6|16
1647575700000|2022-03-18 03:55:00|1028.6|1023.6|1029.7|1024.7|1029.7|1024.7|1028.6|1023.6|33
1647576000000|2022-03-18 04:00:00|1029.6|1024.6|1029.4|1024.4|1029.7|1024.7|1029.4|1024.4|30
1647576300000|2022-03-18 04:05:00|1029.5|1024.5|1029.8|1024.8|1029.9|1024.9|1029.3|1024.3|43
1647576600000|2022-03-18 04:10:00|1029.9|1024.9|1029|1024|1030|1025|1028.9|1023.9|39
1647576900000|2022-03-18 04:15:00|1029.1|1024.1|1028.2|1023.2|1029.3|1024.3|1028.2|1023.2|63
1647577200000|2022-03-18 04:20:00|1028.1|1023.1|1028.7|1023.7|1029|1024|1028.1|1023.1|50
1647577500000|2022-03-18 04:25:00|1028.8|1023.8|1028.4|1023.4|1028.8|1023.8|1028.2|1023.2|25
1647577800000|2022-03-18 04:30:00|1028.5|1023.5|1028.4|1023.4|1028.5|1023.5|1028.3|1023.3|30
1647578100000|2022-03-18 04:35:00|1028.3|1023.3|1028.5|1023.5|1028.6|1023.6|1028.3|1023.3|11
1647578400000|2022-03-18 04:40:00|1028.4|1023.4|1027.7|1022.7|1028.5|1023.5|1027.7|1022.7|27
1647578700000|2022-03-18 04:45:00|1027.8|1022.8|1027.8|1022.8|1028.2|1023.2|1027.7|1022.7|21
1647579000000|2022-03-18 04:50:00|1027.9|1022.9|1027.9|1022.9|1028|1023|1027.8|1022.8|21
1647579300000|2022-03-18 04:55:00|1027.8|1022.8|1027.8|1022.8|1027.9|1022.9|1027.8|1022.8|71
1647579600000|2022-03-18 05:00:00|1027.7|1022.7|1027.7|1022.7|1027.8|1022.8|1027.6|1022.6|50
1647579900000|2022-03-18 05:05:00|1027.6|1022.6|1027.5|1022.5|1027.7|1022.7|1027.5|1022.5|41
1647580200000|2022-03-18 05:10:00|1027.6|1022.6|1027|1022|1027.7|1022.7|1027|1022|62
1647580500000|2022-03-18 05:15:00|1027.2|1022.2|1027|1022|1027.3|1022.3|1026.9|1021.9|89
1647580800000|2022-03-18 05:20:00|1026.9|1021.9|1027.6|1022.6|1027.9|1022.9|1026.9|1021.9|22
1647581100000|2022-03-18 05:25:00|1027.7|1022.7|1027.9|1022.9|1028.1|1023.1|1027.5|1022.5|33
1647581400000|2022-03-18 05:30:00|1028|1023|1029.6|1024.6|1029.6|1024.6|1027.5|1022.5|75
1647581700000|2022-03-18 05:35:00|1029.5|1024.5|1029.3|1024.3|1029.7|1024.7|1028.9|1023.9|65
1647582000000|2022-03-18 05:40:00|1029.2|1024.2|1028.7|1023.7|1029.3|1024.3|1028.6|1023.6|36
1647582300000|2022-03-18 05:45:00|1028.8|1023.8|1029.7|1024.7|1029.8|1024.8|1028.7|1023.7|68
1647582600000|2022-03-18 05:50:00|1029.8|1024.8|1029.1|1024.1|1029.8|1024.8|1028.7|1023.7|62
1647582900000|2022-03-18 05:55:00|1029|1024|1029.4|1024.4|1029.8|1024.8|1029|1024|81
1647583200000|2022-03-18 06:00:00|1029.3|1024.3|1029.1|1024.1|1029.8|1024.8|1029|1024|105
1647583500000|2022-03-18 06:05:00|1029|1024|1029.2|1024.2|1029.2|1024.2|1028.2|1023.2|138
1647583800000|2022-03-18 06:10:00|1029.3|1024.3|1030.7|1025.7|1030.8|1025.8|1029.3|1024.3|34
1647584100000|2022-03-18 06:15:00|1030.2|1025.2|1030.6|1025.6|1030.9|1025.9|1030|1025|80
1647584400000|2022-03-18 06:20:00|1030.9|1025.9|1032|1027|1032.3|1027.3|1030.8|1025.8|73
1647584700000|2022-03-18 06:25:00|1032.1|1027.1|1031.7|1026.7|1032.4|1027.4|1031.6|1026.6|53
1647585000000|2022-03-18 06:30:00|1031.3|1026.3|1031.1|1026.1|1031.6|1026.6|1030.9|1025.9|70
1647585300000|2022-03-18 06:35:00|1031.2|1026.2|1031.7|1026.7|1032.2|1027.2|1031.1|1026.1|69
1647585600000|2022-03-18 06:40:00|1031.6|1026.6|1030.9|1025.9|1031.7|1026.7|1030.8|1025.8|78
1647585900000|2022-03-18 06:45:00|1030.8|1025.8|1030.6|1025.6|1031|1026|1029.9|1024.9|33
1647586200000|2022-03-18 06:50:00|1030.7|1025.7|1030.5|1025.5|1030.7|1025.7|1030.1|1025.1|49
1647586500000|2022-03-18 06:55:00|1030.6|1025.6|1029.9|1024.9|1030.8|1025.8|1029.5|1024.5|149
1647586800000|2022-03-18 07:00:00|1029.8|1024.8|1031.8|1026.8|1032.1|1027.1|1029.3|1024.3|134
1647587100000|2022-03-18 07:05:00|1031.6|1026.6|1031.4|1026.4|1032|1027|1031|1026|85
1647587400000|2022-03-18 07:10:00|1031.5|1026.5|1030.5|1025.5|1031.5|1026.5|1030.2|1025.2|46
1647587700000|2022-03-18 07:15:00|1030.6|1025.6|1028.7|1023.7|1030.7|1025.7|1028.6|1023.6|98
1647588000000|2022-03-18 07:20:00|1028.8|1023.8|1029.5|1024.5|1029.8|1024.8|1028.5|1023.5|87
1647588300000|2022-03-18 07:25:00|1029.6|1024.6|1028.6|1023.6|1030.6|1025.6|1028.6|1023.6|113
1647588600000|2022-03-18 07:30:00|1028.9|1023.9|1029|1024|1029|1024|1028.3|1023.3|71
1647588900000|2022-03-18 07:35:00|1028.9|1023.9|1027.8|1022.8|1029|1024|1026.5|1021.5|96
1647589200000|2022-03-18 07:40:00|1027.9|1022.9|1029.5|1024.5|1029.9|1024.9|1027.8|1022.8|75
1647589500000|2022-03-18 07:45:00|1029.6|1024.6|1029.6|1024.6|1032.1|1027.1|1029.6|1024.6|73
1647589800000|2022-03-18 07:50:00|1029.7|1024.7|1030.6|1025.6|1031.1|1026.1|1029.6|1024.6|120
1647590100000|2022-03-18 07:55:00|1030.7|1025.7|1031.5|1026.5|1032.1|1027.1|1030.6|1025.6|98
1647590400000|2022-03-18 08:00:00|1031.2|1026.2|1030.7|1025.7|1031.9|1026.9|1030.2|1025.2|86
1647590700000|2022-03-18 08:05:00|1030.8|1025.8|1032.2|1027.2|1032.4|1027.4|1030.7|1025.7|92
1647591000000|2022-03-18 08:10:00|1032|1027|1030.9|1025.9|1032.1|1027.1|1030.6|1025.6|66
1647591300000|2022-03-18 08:15:00|1030.8|1025.8|1031|1026|1031.8|1026.8|1030.5|1025.5|74
1647591600000|2022-03-18 08:20:00|1031.1|1026.1|1033.8|1028.8|1034|1029|1030.9|1025.9|97
1647591900000|2022-03-18 08:25:00|1033.9|1028.9|1034.3|1029.3|1034.9|1029.9|1033.7|1028.7|95
1647592200000|2022-03-18 08:30:00|1034.4|1029.4|1037.6|1032.6|1038.2|1033.2|1034.4|1029.4|112
1647592500000|2022-03-18 08:35:00|1037.7|1032.7|1035.6|1030.6|1037.9|1032.9|1035.2|1030.2|142
1647592800000|2022-03-18 08:40:00|1035.7|1030.7|1036.2|1031.2|1036.8|1031.8|1035.4|1030.4|125
1647593100000|2022-03-18 08:45:00|1036.3|1031.3|1033.9|1028.9|1037.9|1032|1033.7|1027.2|108
1647593400000|2022-03-18 08:50:00|1033.8|1028.8|1035.9|1030.9|1035.9|1030.9|1033.6|1028.6|149
1647593700000|2022-03-18 08:55:00|1035.8|1030.8|1034.9|1029.9|1035.9|1030.9|1034.5|1029.5|99
1647594000000|2022-03-18 09:00:00|1035|1030|1034|1029|1035.1|1030.1|1033.6|1028.6|90
1647594300000|2022-03-18 09:05:00|1034.1|1029.1|1035.1|1030.1|1035.1|1030.1|1033.4|1028.4|108
1647594600000|2022-03-18 09:10:00|1035|1030|1035.9|1030.9|1036.4|1031.4|1034|1029|118
1647594900000|2022-03-18 09:15:00|1036|1031|1037|1032|1037|1032|1035.5|1030.5|55
1647595200000|2022-03-18 09:20:00|1036.9|1031.9|1036.8|1031.8|1037.7|1032.7|1036.8|1031.8|123
1647595500000|2022-03-18 09:25:00|1036.7|1031.7|1036.3|1031.3|1036.7|1031.7|1035.5|1030.5|124
1647595800000|2022-03-18 09:30:00|1036.2|1031.2|1034.7|1029.7|1036.9|1031.9|1034.5|1029.5|95
1647596100000|2022-03-18 09:35:00|1034.4|1029.4|1036.9|1031.9|1037|1032|1033.4|1028.4|145
1647596400000|2022-03-18 09:40:00|1037|1032|1036.9|1031.9|1037|1032|1036.2|1031.2|35
1647596700000|2022-03-18 09:45:00|1037|1032|1038.8|1033.8|1038.9|1033.9|1037|1032|87
1647597000000|2022-03-18 09:50:00|1039.2|1034.2|1039.4|1034.4|1039.5|1034.5|1038|1033|134
1647597300000|2022-03-18 09:55:00|1039.5|1034.5|1041.2|1036.2|1041.6|1036.6|1038.9|1033.9|82
1647597600000|2022-03-18 10:00:00|1041.1|1036.1|1041.8|1036.8|1042.8|1037.8|1040.7|1035.7|113
1647597900000|2022-03-18 10:05:00|1041.7|1036.7|1043.4|1038.4|1043.9|1038.9|1041.7|1036.7|205
1647598200000|2022-03-18 10:10:00|1043.5|1038.5|1042.4|1037.4|1043.8|1038.8|1042.4|1037.4|104
1647598500000|2022-03-18 10:15:00|1042.3|1037.3|1041.2|1036.2|1042.5|1037.5|1041.2|1036.2|76
1647598800000|2022-03-18 10:20:00|1041.3|1036.3|1040.8|1035.8|1041.6|1036.6|1040.8|1035.8|56
1647599100000|2022-03-18 10:25:00|1040.9|1035.9|1041.2|1036.2|1042.7|1037.7|1040.8|1035.8|124
1647599400000|2022-03-18 10:30:00|1041.3|1036.3|1041.8|1036.8|1042.1|1037.1|1041.1|1036.1|109
1647599700000|2022-03-18 10:35:00|1041.7|1036.7|1041.7|1036.7|1042.1|1037.1|1041.1|1036.1|158
1647600000000|2022-03-18 10:40:00|1041.6|1036.6|1039.9|1034.9|1041.9|1036.9|1039.8|1034.8|147
1647600300000|2022-03-18 10:45:00|1039.3|1034.3|1038.6|1033.6|1040|1035|1038.4|1033.4|138
1647600600000|2022-03-18 10:50:00|1038.7|1033.7|1038.5|1033.5|1039.1|1034.1|1038|1033|94
1647600900000|2022-03-18 10:55:00|1038.4|1033.4|1040.5|1035.5|1040.6|1035.6|1038.4|1033.4|118
1647601200000|2022-03-18 11:00:00|1040.1|1035.1|1040.2|1035.2|1040.3|1035.3|1039.2|1034.2|112
1647601500000|2022-03-18 11:05:00|1040.1|1035.1|1041.2|1036.2|1041.3|1036.3|1040.1|1035.1|134
1647601800000|2022-03-18 11:10:00|1041.3|1036.3|1040.3|1035.3|1042.1|1037.1|1040.3|1035.3|120
1647602100000|2022-03-18 11:15:00|1040.2|1035.2|1040.7|1035.7|1040.9|1035.9|1040.2|1035.2|87
1647602400000|2022-03-18 11:20:00|1040.9|1035.9|1041.1|1036.1|1041.5|1036.5|1040.2|1035.2|78
1647602700000|2022-03-18 11:25:00|1041|1036|1039.7|1034.7|1041.1|1036.1|1039|1034|87
1647603000000|2022-03-18 11:30:00|1039.6|1034.6|1038.1|1033.1|1040|1035|1037.5|1032.5|174
1647603300000|2022-03-18 11:35:00|1038.2|1033.2|1037.8|1032.8|1038.3|1033.3|1037.4|1032.4|107
1647603600000|2022-03-18 11:40:00|1037.7|1032.7|1038.6|1033.6|1038.7|1033.7|1037.6|1032.6|70
1647603900000|2022-03-18 11:45:00|1038.7|1033.7|1039.4|1034.4|1040.2|1035.2|1038.1|1033.1|104
1647604200000|2022-03-18 11:50:00|1039.3|1034.3|1040.1|1035.1|1040.3|1035.3|1038.9|1033.9|81
1647604500000|2022-03-18 11:55:00|1040.2|1035.2|1042|1037|1042|1037|1039.7|1034.7|168
1647604800000|2022-03-18 12:00:00|1041.8|1036.8|1041.3|1036.3|1042.1|1037.1|1039.5|1034.5|162
1647605100000|2022-03-18 12:05:00|1041.2|1036.2|1039.2|1034.2|1041.3|1036.3|1038.7|1033.7|135
1647605400000|2022-03-18 12:10:00|1039.4|1034.4|1039.6|1034.6|1041.3|1036.3|1039|1034|133
1647605700000|2022-03-18 12:15:00|1039.4|1034.4|1039.1|1034.1|1040.5|1035.5|1039|1034|146
1647606000000|2022-03-18 12:20:00|1037.4|1032.4|1037|1032|1039.1|1034.1|1036.8|1031.8|252
1647606300000|2022-03-18 12:25:00|1036.8|1031.8|1039|1034|1040.9|1035.9|1035.7|1030.7|172
1647606600000|2022-03-18 12:30:00|1038.6|1033.6|1040.9|1035.9|1041.6|1036.6|1038.1|1033.1|231
1647606900000|2022-03-18 12:35:00|1040.7|1035.7|1042.5|1037.5|1043|1038|1040|1035|204
1647607200000|2022-03-18 12:40:00|1042.4|1037.4|1043.1|1038.1|1043.5|1038.5|1042.1|1037.1|137
1647607500000|2022-03-18 12:45:00|1043.4|1038.4|1042.6|1037.6|1043.7|1038.7|1042.1|1037.1|132
1647607800000|2022-03-18 12:50:00|1042.5|1037.5|1037.7|1032.7|1042.6|1037.6|1036.7|1031.7|341
1647608100000|2022-03-18 12:55:00|1037.5|1032.5|1038.7|1033.7|1039.9|1034.9|1037.5|1032.5|160
1647608400000|2022-03-18 13:00:00|1038.8|1033.8|1039.6|1034.6|1040.8|1035.8|1038.8|1033.8|240
1647608700000|2022-03-18 13:05:00|1039.5|1034.5|1038.9|1033.9|1040.8|1035.8|1038.4|1033.4|193
1647609000000|2022-03-18 13:10:00|1038.8|1033.8|1037.5|1032.5|1039.2|1034.2|1037.1|1032.1|250
1647609300000|2022-03-18 13:15:00|1037.4|1032.4|1034.3|1029.3|1037.8|1032.8|1034.1|1029.1|234
1647609600000|2022-03-18 13:20:00|1034.2|1029.2|1031.6|1026.6|1035.2|1030.2|1031.5|1026.5|303
1647609900000|2022-03-18 13:25:00|1031.5|1026.5|1036.9|1031.9|1038.1|1033.1|1031.4|1026.4|378
1647610200000|2022-03-18 13:30:00|1037.1|1032.1|1040.4|1035.4|1041.4|1036.4|1036.5|1031.5|466
1647610500000|2022-03-18 13:35:00|1040.1|1035.1|1037.7|1032.7|1040.5|1035.5|1036.4|1031.4|272
1647610800000|2022-03-18 13:40:00|1037.6|1032.6|1039|1034|1039.8|1034.8|1035.3|1030.3|409
1647611100000|2022-03-18 13:45:00|1038.9|1033.9|1037.1|1032.1|1039|1034|1034.9|1029.9|255
1647611400000|2022-03-18 13:50:00|1037|1032|1034.5|1029.5|1037.5|1032.5|1034.3|1029.3|252
1647611700000|2022-03-18 13:55:00|1034.6|1029.6|1035.9|1030.9|1038.3|1033.3|1034.2|1029.2|263
1647612000000|2022-03-18 14:00:00|1036|1031|1035.4|1030.4|1037.1|1032.1|1035.3|1030.3|251
1647612300000|2022-03-18 14:05:00|1035.5|1030.5|1036|1031|1037.2|1032.2|1035|1030|248
1647612600000|2022-03-18 14:10:00|1036.1|1031.1|1036.1|1031.1|1037.1|1032.1|1034.6|1029.6|286
1647612900000|2022-03-18 14:15:00|1036|1031|1035|1030|1036.7|1031.7|1034.3|1029.3|198
1647613200000|2022-03-18 14:20:00|1034.9|1029.9|1034.6|1029.6|1035.2|1030.2|1034|1029|211
1647613500000|2022-03-18 14:25:00|1034.5|1029.5|1033.7|1028.7|1035.6|1030.6|1033.5|1028.5|246
1647613800000|2022-03-18 14:30:00|1033.8|1028.8|1035.8|1030.8|1035.8|1030.8|1033|1028|207
1647614100000|2022-03-18 14:35:00|1035.2|1030.2|1035.9|1030.9|1036.6|1031.6|1035|1030|237
1647614400000|2022-03-18 14:40:00|1035.6|1030.6|1035.4|1030.4|1036.6|1031.6|1035.3|1030.3|183
1647614700000|2022-03-18 14:45:00|1035.3|1030.3|1038|1033|1039.1|1034.1|1035.2|1030.2|152
1647615000000|2022-03-18 14:50:00|1037.9|1032.9|1037.4|1032.4|1038.9|1033.9|1037.3|1032.3|223
1647615300000|2022-03-18 14:55:00|1037.3|1032.3|1036.6|1031.6|1037.9|1032.9|1036.6|1031.6|210
1647615600000|2022-03-18 15:00:00|1036.7|1031.7|1035.9|1030.9|1036.7|1031.7|1034.5|1029.5|215
1647615900000|2022-03-18 15:05:00|1036|1031|1037.4|1032.4|1037.4|1032.4|1035.9|1030.9|158
1647616200000|2022-03-18 15:10:00|1037.3|1032.3|1036.4|1031.4|1037.4|1032.4|1035.3|1030.3|120
1647616500000|2022-03-18 15:15:00|1036.5|1031.5|1038.3|1033.3|1038.4|1033.4|1036.5|1031.5|115
1647616800000|2022-03-18 15:20:00|1038.1|1033.1|1036.7|1031.7|1038.4|1033.4|1035.8|1030.8|189
1647617100000|2022-03-18 15:25:00|1036.8|1031.8|1036.9|1031.9|1037.3|1032.3|1036.1|1031.1|120
1647617400000|2022-03-18 15:30:00|1037.1|1032.1|1037.6|1032.6|1038.3|1033.3|1037.1|1032.1|103
1647617700000|2022-03-18 15:35:00|1037.5|1032.5|1038.2|1033.2|1039.2|1034.2|1035.6|1030.6|260
1647618000000|2022-03-18 15:40:00|1038.1|1033.1|1037.8|1032.8|1038.2|1033.2|1037.1|1032.1|166
1647618300000|2022-03-18 15:45:00|1037.9|1032.9|1037.5|1032.5|1038.3|1033.3|1037.4|1032.4|195
1647618600000|2022-03-18 15:50:00|1037.4|1032.4|1036.9|1031.9|1037.8|1032.8|1036.6|1031.6|179
1647618900000|2022-03-18 15:55:00|1037|1032|1035.4|1030.4|1037.3|1032.3|1035.4|1030.4|171
1647619200000|2022-03-18 16:00:00|1035.3|1030.3|1036.8|1031.8|1038.1|1033.1|1032.9|1027.9|217
1647619500000|2022-03-18 16:05:00|1036.6|1031.6|1036|1031|1037.3|1032.3|1035.7|1030.7|138
1647619800000|2022-03-18 16:10:00|1035.9|1030.9|1034.6|1029.6|1036.1|1031.1|1033.9|1028.9|197
1647620100000|2022-03-18 16:15:00|1034.7|1029.7|1034.8|1029.8|1035.4|1030.4|1034|1029|131
1647620400000|2022-03-18 16:20:00|1034.7|1029.7|1036.1|1031.1|1037|1032|1034.3|1029.3|147
1647620700000|2022-03-18 16:25:00|1036|1031|1035.2|1030.2|1036.4|1031.4|1034.7|1029.7|174
1647621000000|2022-03-18 16:30:00|1035.1|1030.1|1034.8|1029.8|1035.3|1030.3|1034.2|1029.2|102
1647621300000|2022-03-18 16:35:00|1034.9|1029.9|1033.7|1028.7|1034.9|1029.9|1032.4|1027.4|203
1647621600000|2022-03-18 16:40:00|1033.6|1028.6|1033.3|1028.3|1034.1|1029.1|1033.1|1028.1|77
1647621900000|2022-03-18 16:45:00|1033.2|1028.2|1033.2|1028.2|1034|1029|1032.7|1027.7|98
1647622200000|2022-03-18 16:50:00|1033.3|1028.3|1034|1029|1034.3|1029.3|1033.2|1028.2|107
1647622500000|2022-03-18 16:55:00|1034.2|1029.2|1034.4|1029.4|1034.9|1029.9|1033.7|1028.7|128
1647622800000|2022-03-18 17:00:00|1034.5|1029.5|1034|1029|1035.7|1030.7|1033.9|1028.9|215
1647623100000|2022-03-18 17:05:00|1034.1|1029.1|1033.7|1028.7|1034.5|1029.5|1033|1028|103
1647623400000|2022-03-18 17:10:00|1033.6|1028.6|1033.5|1028.5|1034.1|1029.1|1033.2|1028.2|93
1647623700000|2022-03-18 17:15:00|1033.4|1028.4|1033.8|1028.8|1034|1029|1033|1028|89
1647624000000|2022-03-18 17:20:00|1033.7|1028.7|1033.5|1028.5|1034.1|1029.1|1033.4|1028.4|83
1647624300000|2022-03-18 17:25:00|1033.4|1028.4|1033.6|1028.6|1034|1029|1033|1028|130
1647624600000|2022-03-18 17:30:00|1033.7|1028.7|1032.4|1027.4|1033.8|1028.8|1032.4|1027.4|63
1647624900000|2022-03-18 17:35:00|1032.2|1027.2|1032|1027|1032.2|1027.2|1031.8|1026.8|55
1647625200000|2022-03-18 17:40:00|1031.9|1026.9|1032.1|1027.1|1032.1|1027.1|1031.8|1026.8|33
1647625500000|2022-03-18 17:45:00|1032|1027|1033.9|1028.9|1033.9|1028.9|1032|1027|91
1647625800000|2022-03-18 17:50:00|1034.1|1029.1|1033.8|1028.8|1034.8|1029.8|1033.7|1028.7|80
1647626100000|2022-03-18 17:55:00|1033.9|1028.9|1032.8|1027.8|1033.9|1028.9|1032.7|1027.7|62
1647626400000|2022-03-18 18:00:00|1033.2|1028.2|1032.5|1027.5|1033.2|1028.2|1032.5|1027.5|48
1647626700000|2022-03-18 18:05:00|1032.3|1027.3|1032.4|1027.4|1032.7|1027.7|1032.2|1027.2|50
1647627000000|2022-03-18 18:10:00|1032.3|1027.3|1033.1|1028.1|1033.1|1028.1|1032.3|1027.3|43
1647627300000|2022-03-18 18:15:00|1032.9|1027.9|1032.9|1027.9|1033.1|1028.1|1032.8|1027.8|69
1647627600000|2022-03-18 18:20:00|1033|1028|1032.2|1027.2|1033|1028|1032.2|1027.2|41
1647627900000|2022-03-18 18:25:00|1032.1|1027.1|1032.6|1027.6|1032.8|1027.8|1032.1|1027.1|96
1647628200000|2022-03-18 18:30:00|1032.5|1027.5|1032.6|1027.6|1032.6|1027.6|1032.2|1027.2|72
1647628500000|2022-03-18 18:35:00|1032.7|1027.7|1032.2|1027.2|1032.7|1027.7|1032.2|1027.2|68
1647628800000|2022-03-18 18:40:00|1032.3|1027.3|1032.4|1027.4|1032.8|1027.8|1032.1|1027.1|111
1647629100000|2022-03-18 18:45:00|1032.5|1027.5|1031.1|1026.1|1032.7|1027.7|1031|1026|115
1647629400000|2022-03-18 18:50:00|1031|1026|1031.7|1026.7|1031.9|1026.9|1030.9|1025.9|94
1647629700000|2022-03-18 18:55:00|1031.6|1026.6|1031|1026|1031.6|1026.6|1030.7|1025.7|97
1647630000000|2022-03-18 19:00:00|1030.9|1025.9|1030.4|1025.4|1031.3|1026.3|1029.5|1024.5|214
1647630300000|2022-03-18 19:05:00|1030.3|1025.3|1030.8|1025.8|1031|1026|1029.1|1024.1|104
1647630600000|2022-03-18 19:10:00|1030.7|1025.7|1031.2|1026.2|1031.2|1026.2|1030.1|1025.1|143
1647630900000|2022-03-18 19:15:00|1031.1|1026.1|1030.7|1025.7|1031.5|1026.5|1030.2|1025.2|60
1647631200000|2022-03-18 19:20:00|1030.6|1025.6|1030.8|1025.8|1030.9|1025.9|1030.5|1025.5|77
1647631500000|2022-03-18 19:25:00|1030.3|1025.3|1029.8|1024.8|1031.2|1026.2|1029.7|1024.7|107
1647631800000|2022-03-18 19:30:00|1030|1025|1029.8|1024.8|1030.5|1025.5|1028.8|1023.8|149
1647632100000|2022-03-18 19:35:00|1029.6|1024.6|1029|1024|1030.3|1025.3|1029|1024|103
1647632400000|2022-03-18 19:40:00|1028.7|1023.7|1029.2|1024.2|1030.2|1025.2|1028.1|1023.1|151
1647632700000|2022-03-18 19:45:00|1029.1|1024.1|1029.5|1024.5|1029.9|1024.9|1028.6|1023.6|128
1647633000000|2022-03-18 19:50:00|1029.4|1024.4|1029.5|1024.5|1030.2|1025.2|1028.9|1023.9|134
1647633300000|2022-03-18 19:55:00|1029.6|1024.6|1028.9|1023.9|1029.6|1024.6|1028.3|1023.3|164
1647633600000|2022-03-18 20:00:00|1029.2|1024.2|1029.2|1024.2|1029.4|1024.4|1028.5|1023.5|70
1647633900000|2022-03-18 20:05:00|1029.3|1024.3|1029.3|1024.3|1029.5|1024.5|1028.8|1023.8|66
1647634200000|2022-03-18 20:10:00|1029.2|1024.2|1029.7|1024.7|1029.8|1024.8|1029.1|1024.1|49
1647634500000|2022-03-18 20:15:00|1029.8|1024.8|1029.6|1024.6|1029.8|1024.8|1029.5|1024.5|129
1647634800000|2022-03-18 20:20:00|1029.5|1024.5|1029|1024|1029.7|1024.7|1029|1024|46
1647635100000|2022-03-18 20:25:00|1029.1|1024.1|1029.4|1024.4|1029.6|1024.6|1029|1024|40
1647635400000|2022-03-18 20:30:00|1029.5|1024.5|1029.6|1024.6|1029.9|1024.9|1029.4|1024.4|66
1647635700000|2022-03-18 20:35:00|1029.7|1024.7|1029.4|1024.4|1029.9|1024.9|1029.4|1024.4|52
1647636000000|2022-03-18 20:40:00|1029.7|1024.7|1029.6|1024.6|1029.8|1024.8|1029.6|1024.6|10
1647636300000|2022-03-18 20:45:00|1029.7|1024.7|1029.4|1024.4|1029.7|1024.7|1029.4|1024.4|14
1647636600000|2022-03-18 20:50:00|1029.5|1024.5|1029.7|1024.7|1029.7|1024.7|1029.3|1024.3|9
1647636900000|2022-03-18 20:55:00|1029.6|1024.6|1028.7|1023.7|1030.7|1025.7|1028.6|1023.6|25
1647813600000|2022-03-20 22:00:00|1034.4|1018.1|1031.7|1020.7|1034.4|1020.7|1031.7|1018.1|3
1647813900000|2022-03-20 22:05:00|1030.1|1025.1|1030.2|1025.2|1032.8|1027.8|1029.7|1024.7|75
1647814200000|2022-03-20 22:10:00|1030.1|1025.1|1028.3|1023.3|1030.1|1025.1|1028|1023|53
1647814500000|2022-03-20 22:15:00|1028.2|1023.2|1029.2|1024.2|1029.2|1024.2|1028.2|1023.2|45
1647814800000|2022-03-20 22:20:00|1029.7|1024.7|1028.6|1023.6|1030.1|1025.1|1028.6|1023.6|62
1647815100000|2022-03-20 22:25:00|1028.3|1023.3|1028.5|1023.5|1029.5|1024.5|1028.1|1023.1|11
1647815400000|2022-03-20 22:30:00|1028.7|1023.7|1028.9|1023.9|1029|1024|1028.7|1023.7|17
1647815700000|2022-03-20 22:35:00|1029|1024|1028.4|1023.4|1029|1024|1028.2|1023.2|49
1647816000000|2022-03-20 22:40:00|1028.5|1023.5|1028.6|1023.6|1028.6|1023.6|1028.4|1023.4|16
1647816300000|2022-03-20 22:45:00|1028.5|1023.5|1028.3|1023.3|1028.6|1023.6|1028.2|1023.2|10
1647816600000|2022-03-20 22:50:00|1028.4|1023.4|1028.6|1023.6|1028.7|1023.7|1028.4|1023.4|17
1647816900000|2022-03-20 22:55:00|1028.7|1023.7|1028.4|1023.4|1028.8|1023.8|1027.9|1022.9|42
1647817200000|2022-03-20 23:00:00|1028.6|1023.6|1028.6|1023.6|1029.3|1024.3|1028.2|1023.2|65
1647817500000|2022-03-20 23:05:00|1028.5|1023.5|1028.5|1023.5|1028.9|1023.9|1028.3|1023.3|20
1647817800000|2022-03-20 23:10:00|1029.2|1024.2|1028.5|1023.5|1029.2|1024.2|1028.2|1023.2|49
1647818100000|2022-03-20 23:15:00|1028.6|1023.6|1028.3|1023.3|1029.1|1024.1|1028.3|1023.3|22
1647818400000|2022-03-20 23:20:00|1028.4|1023.4|1029|1024|1029|1024|1028.3|1023.3|26
1647818700000|2022-03-20 23:25:00|1029.2|1024.2|1029.8|1024.8|1030.1|1025.1|1029|1024|43
1647819000000|2022-03-20 23:30:00|1029.7|1024.7|1030.1|1025.1|1030.1|1025.1|1029.5|1024.5|92
1647819300000|2022-03-20 23:35:00|1030|1025|1030.3|1025.3|1030.3|1025.3|1029.8|1024.8|18
1647819600000|2022-03-20 23:40:00|1030.4|1025.4|1030.3|1025.3|1030.5|1025.5|1030.2|1025.2|17
1647819900000|2022-03-20 23:45:00|1030.2|1025.2|1030.3|1025.3|1030.5|1025.5|1030.2|1025.2|40
1647820200000|2022-03-20 23:50:00|1030.2|1025.2|1030.3|1025.3|1030.3|1025.3|1030.1|1025.1|36
1647820500000|2022-03-20 23:55:00|1030.2|1025.2|1029.5|1024.5|1030.2|1025.2|1029.3|1024.3|21
1647820800000|2022-03-21 00:00:00|1029.4|1024.4|1030.3|1025.3|1030.4|1025.4|1029.4|1024.4|54
1647821100000|2022-03-21 00:05:00|1030.4|1025.4|1030.9|1025.9|1031|1026|1030.3|1025.3|50
1647821400000|2022-03-21 00:10:00|1031|1026|1031.2|1026.2|1031.3|1026.3|1030.5|1025.5|49
1647821700000|2022-03-21 00:15:00|1031.3|1026.3|1032|1027|1032|1027|1031.1|1026.1|39
1647822000000|2022-03-21 00:20:00|1031.9|1026.9|1032.7|1027.7|1032.9|1027.9|1031.9|1026.9|46
1647822300000|2022-03-21 00:25:00|1032.6|1027.6|1033.4|1028.4|1033.5|1028.5|1032.6|1027.6|47
1647822600000|2022-03-21 00:30:00|1033.3|1028.3|1035.2|1030.2|1035.3|1030.3|1033.3|1028.3|52
1647822900000|2022-03-21 00:35:00|1035.3|1030.3|1035|1030|1035.9|1030.9|1034.5|1029.5|124
1647823200000|2022-03-21 00:40:00|1034.9|1029.9|1034.2|1029.2|1035|1030|1034.1|1029.1|28
1647823500000|2022-03-21 00:45:00|1034.3|1029.3|1034.4|1029.4|1034.5|1029.5|1034.3|1029.3|18
1647823800000|2022-03-21 00:50:00|1034.5|1029.5|1034.7|1029.7|1034.7|1029.7|1034.1|1029.1|21
1647824100000|2022-03-21 00:55:00|1034.8|1029.8|1034.8|1029.8|1035.1|1030.1|1034.3|1029.3|49
1647824400000|2022-03-21 01:00:00|1034.7|1029.7|1035.5|1030.5|1036.5|1031.5|1034|1029|101
1647824700000|2022-03-21 01:05:00|1035.7|1030.7|1035.5|1030.5|1035.9|1030.9|1034.7|1029.7|77
1647825000000|2022-03-21 01:10:00|1035.4|1030.4|1035.8|1030.8|1035.9|1030.9|1035|1030|17
1647825300000|2022-03-21 01:15:00|1035.7|1030.7|1036.2|1031.2|1036.3|1031.3|1035.7|1030.7|68
1647825600000|2022-03-21 01:20:00|1036.3|1031.3|1036.9|1031.9|1037|1032|1035.8|1030.8|95
1647825900000|2022-03-21 01:25:00|1036.8|1031.8|1038.4|1033.4|1038.7|1033.7|1036.2|1031.2|113
1647826200000|2022-03-21 01:30:00|1038.6|1033.6|1038.8|1033.8|1041.5|1036.5|1038.1|1033.1|196
1647826500000|2022-03-21 01:35:00|1038.7|1033.7|1038.9|1033.9|1038.9|1033.9|1037.3|1032.3|191
1647826800000|2022-03-21 01:40:00|1039.1|1034.1|1038.2|1033.2|1039.1|1034.1|1038.1|1033.1|88
1647827100000|2022-03-21 01:45:00|1038.1|1033.1|1037.7|1032.7|1038.3|1033.3|1037.6|1032.6|43
1647827400000|2022-03-21 01:50:00|1037.6|1032.6|1038.1|1033.1|1038.2|1033.2|1037.5|1032.5|70
1647827700000|2022-03-21 01:55:00|1038.2|1033.2|1038|1033|1038.2|1033.2|1037.9|1032.9|59
1647828000000|2022-03-21 02:00:00|1038.1|1033.1|1038|1033|1038.2|1033.2|1037.9|1032.9|99
1647828300000|2022-03-21 02:05:00|1037.9|1032.9|1037.9|1032.9|1038|1033|1037.9|1032.9|9
1647828600000|2022-03-21 02:10:00|1037.6|1032.6|1037.4|1032.4|1037.6|1032.6|1036.8|1031.8|51
1647828900000|2022-03-21 02:15:00|1037.3|1032.3|1037.3|1032.3|1037.6|1032.6|1037.2|1032.2|80
1647829200000|2022-03-21 02:20:00|1037.5|1032.5|1037.3|1032.3|1037.6|1032.6|1037.2|1032.2|116
1647829500000|2022-03-21 02:25:00|1037.4|1032.4|1037.1|1032.1|1037.5|1032.5|1037.1|1032.1|29
1647829800000|2022-03-21 02:30:00|1037|1032|1035.7|1030.7|1037|1032|1035.7|1030.7|15
1647830100000|2022-03-21 02:35:00|1035.6|1030.6|1035.7|1030.7|1036|1031|1035.1|1030.1|115
1647830400000|2022-03-21 02:40:00|1035.5|1030.5|1036.3|1031.3|1036.3|1031.3|1035.5|1030.5|36
1647830700000|2022-03-21 02:45:00|1036.1|1031.1|1036.2|1031.2|1036.6|1031.6|1035.8|1030.8|72
1647831000000|2022-03-21 02:50:00|1036.1|1031.1|1035.8|1030.8|1036.2|1031.2|1035.4|1030.4|39
1647831300000|2022-03-21 02:55:00|1035.9|1030.9|1036.1|1031.1|1036.7|1031.7|1035.8|1030.8|61
1647831600000|2022-03-21 03:00:00|1036.3|1031.3|1035.8|1030.8|1036.6|1031.6|1035.8|1030.8|44
1647831900000|2022-03-21 03:05:00|1035.9|1030.9|1035.7|1030.7|1035.9|1030.9|1035.7|1030.7|9
1647832200000|2022-03-21 03:10:00|1036|1031|1036.4|1031.4|1036.4|1031.4|1035.6|1030.6|73
1647832500000|2022-03-21 03:15:00|1036.3|1031.3|1036|1031|1036.5|1031.5|1036|1031|70
1647832800000|2022-03-21 03:20:00|1035.9|1030.9|1034.6|1029.6|1035.9|1030.9|1034.6|1029.6|26
1647833100000|2022-03-21 03:25:00|1034.7|1029.7|1036.2|1031.2|1036.7|1031.7|1034.6|1029.6|103
1647833400000|2022-03-21 03:30:00|1036.3|1031.3|1036.1|1031.1|1036.3|1031.3|1035.9|1030.9|12
1647833700000|2022-03-21 03:35:00|1036|1031|1036.6|1031.6|1036.7|1031.7|1036|1031|24
1647834000000|2022-03-21 03:40:00|1036.5|1031.5|1036.6|1031.6|1036.6|1031.6|1036|1031|293
1647834300000|2022-03-21 03:45:00|1036.7|1031.7|1036.8|1031.8|1036.9|1031.9|1036.6|1031.6|44
1647834600000|2022-03-21 03:50:00|1036.7|1031.7|1037.2|1032.2|1037.3|1032.3|1036.7|1031.7|19
1647834900000|2022-03-21 03:55:00|1037.1|1032.1|1037.2|1032.2|1037.5|1032.5|1037|1032|15
1647835200000|2022-03-21 04:00:00|1037.1|1032.1|1037.2|1032.2|1037.2|1032.2|1036.6|1031.6|133
1647835500000|2022-03-21 04:05:00|1037.1|1032.1|1037.7|1032.7|1037.8|1032.8|1037.1|1032.1|18
1647835800000|2022-03-21 04:10:00|1037.8|1032.8|1037.7|1032.7|1038|1033|1037.7|1032.7|25
1647836100000|2022-03-21 04:15:00|1037.5|1032.5|1037.1|1032.1|1037.5|1032.5|1037.1|1032.1|9
1647836400000|2022-03-21 04:20:00|1037.2|1032.2|1037.3|1032.3|1037.3|1032.3|1037.2|1032.2|2
1647836700000|2022-03-21 04:25:00|1037.5|1032.5|1037.4|1032.4|1037.5|1032.5|1037.3|1032.3|14
1647837000000|2022-03-21 04:30:00|1037.3|1032.3|1037.5|1032.5|1037.5|1032.5|1037.2|1032.2|42
1647837300000|2022-03-21 04:35:00|1037.4|1032.4|1038.2|1033.2|1038.2|1033.2|1037.3|1032.3|43
1647837600000|2022-03-21 04:40:00|1038.1|1033.1|1038.2|1033.2|1038.3|1033.3|1037.8|1032.8|26
1647837900000|2022-03-21 04:45:00|1038.1|1033.1|1038|1033|1038.3|1033.3|1037.7|1032.7|28
1647838200000|2022-03-21 04:50:00|1037.9|1032.9|1038|1033|1038|1033|1037.4|1032.4|26
1647838500000|2022-03-21 04:55:00|1038.1|1033.1|1037.8|1032.8|1038.4|1033.4|1037.6|1032.6|38
1647838800000|2022-03-21 05:00:00|1037.6|1032.6|1036.4|1031.4|1037.6|1032.6|1036.3|1031.3|35
1647839100000|2022-03-21 05:05:00|1036.5|1031.5|1035.9|1030.9|1036.5|1031.5|1035.8|1030.8|71
1647839400000|2022-03-21 05:10:00|1036|1031|1035.4|1030.4|1036.1|1031.1|1035.3|1030.3|136
1647839700000|2022-03-21 05:15:00|1035.3|1030.3|1034.8|1029.8|1035.3|1030.3|1034.8|1029.8|65
1647840000000|2022-03-21 05:20:00|1034.9|1029.9|1034.7|1029.7|1036.2|1031.2|1034.7|1029.7|54
1647840300000|2022-03-21 05:25:00|1034.6|1029.6|1035.7|1030.7|1035.9|1030.9|1034.2|1029.2|24
1647840600000|2022-03-21 05:30:00|1035.6|1030.6|1036.3|1031.3|1036.3|1031.3|1035.1|1030.1|52
1647840900000|2022-03-21 05:35:00|1036.2|1031.2|1036.4|1031.4|1036.5|1031.5|1036|1031|79
1647841200000|2022-03-21 05:40:00|1036.2|1031.2|1035.8|1030.8|1036.2|1031.2|1035.4|1030.4|18
1647841500000|2022-03-21 05:45:00|1035.7|1030.7|1035.3|1030.3|1035.7|1030.7|1035.3|1030.3|6
1647841800000|2022-03-21 05:50:00|1035.1|1030.1|1034.5|1029.5|1035.3|1030.3|1034.4|1029.4|28
1647842100000|2022-03-21 05:55:00|1034.4|1029.4|1034.5|1029.5|1034.7|1029.7|1034.4|1029.4|101
1647842400000|2022-03-21 06:00:00|1034.4|1029.4|1032.7|1027.7|1034.6|1029.6|1032.7|1027.7|83
1647842700000|2022-03-21 06:05:00|1032.8|1027.8|1033|1028|1033.5|1028.5|1031.5|1026.5|162
1647843000000|2022-03-21 06:10:00|1033.1|1028.1|1032.9|1027.9|1033.7|1028.7|1032.6|1027.6|49
1647843300000|2022-03-21 06:15:00|1032.8|1027.8|1032.8|1027.8|1033.2|1028.2|1032.1|1027.1|69
1647843600000|2022-03-21 06:20:00|1032.5|1027.5|1033.1|1028.1|1033.1|1028.1|1032.3|1027.3|17
1647843900000|2022-03-21 06:25:00|1033.2|1028.2|1032.3|1027.3|1033.3|1028.3|1032.3|1027.3|71
1647844200000|2022-03-21 06:30:00|1032.2|1027.2|1033.6|1028.6|1033.6|1028.6|1032.2|1027.2|252
1647844500000|2022-03-21 06:35:00|1033.4|1028.4|1033.1|1028.1|1033.8|1028.8|1033.1|1028.1|45
1647844800000|2022-03-21 06:40:00|1033.2|1028.2|1033.1|1028.1|1033.3|1028.3|1033|1028|43
1647845100000|2022-03-21 06:45:00|1033|1028|1032.6|1027.6|1033|1028|1032.6|1027.6|21
1647845400000|2022-03-21 06:50:00|1032.5|1027.5|1032.1|1027.1|1032.8|1027.8|1032|1027|30
1647845700000|2022-03-21 06:55:00|1032.2|1027.2|1032.5|1027.5|1032.6|1027.6|1032.1|1027.1|40
1647846000000|2022-03-21 07:00:00|1032.3|1027.3|1030.6|1025.6|1032.6|1027.6|1030.6|1025.6|67
1647846300000|2022-03-21 07:05:00|1030.7|1025.7|1031.7|1026.7|1031.7|1026.7|1030|1025|62
1647846600000|2022-03-21 07:10:00|1031.6|1026.6|1032.2|1027.2|1032.3|1027.3|1031.2|1026.2|79
1647846900000|2022-03-21 07:15:00|1032.1|1027.1|1031.1|1026.1|1032.4|1027.4|1031.1|1026.1|53
1647847200000|2022-03-21 07:20:00|1031.2|1026.2|1031.8|1026.8|1031.9|1026.9|1030.3|1025.3|85
1647847500000|2022-03-21 07:25:00|1031.7|1026.7|1031.4|1026.4|1031.8|1026.8|1030.8|1025.8|88
1647847800000|2022-03-21 07:30:00|1031.2|1026.2|1031.1|1026.1|1031.2|1026.2|1030.3|1025.3|70
1647848100000|2022-03-21 07:35:00|1031.2|1026.2|1031.5|1026.5|1031.7|1026.7|1030.5|1025.5|81
1647848400000|2022-03-21 07:40:00|1031.4|1026.4|1033.7|1028.7|1033.7|1028.7|1031.4|1026.4|168
1647848700000|2022-03-21 07:45:00|1033.8|1028.8|1034.9|1029.9|1035.9|1030.9|1033.7|1028.7|120
1647849000000|2022-03-21 07:50:00|1035|1030|1034.1|1029.1|1035.2|1030.2|1034.1|1029.1|40
1647849300000|2022-03-21 07:55:00|1034.2|1029.2|1034.6|1029.6|1034.8|1029.8|1033.6|1028.6|58
1647849600000|2022-03-21 08:00:00|1034.7|1029.7|1033.6|1028.6|1035.2|1030.2|1033.4|1028.4|109
1647849900000|2022-03-21 08:05:00|1033.5|1028.5|1034.4|1029.4|1034.5|1029.5|1032.7|1027.7|119
1647850200000|2022-03-21 08:10:00|1034.5|1029.5|1035.2|1030.2|1035.5|1030.5|1034.1|1029.1|69
1647850500000|2022-03-21 08:15:00|1035.3|1030.3|1036.4|1031.4|1036.5|1031.5|1035.1|1030.1|131
1647850800000|2022-03-21 08:20:00|1036.7|1031.7|1037|1032|1037|1032|1035.2|1030.2|76
1647851100000|2022-03-21 08:25:00|1036.9|1031.9|1037.9|1032.9|1038|1033|1036.1|1031.1|96
1647851400000|2022-03-21 08:30:00|1038|1033|1037.5|1032.5|1038|1033|1037.1|1032.1|195
1647851700000|2022-03-21 08:35:00|1037.4|1032.4|1038.2|1033.2|1038.8|1033.8|1037.3|1032.3|67
1647852000000|2022-03-21 08:40:00|1038.3|1033.3|1039.9|1034.9|1040.3|1035.3|1038.3|1033.3|109
1647852300000|2022-03-21 08:45:00|1039.8|1034.8|1039.7|1034.7|1040.2|1035.2|1039.5|1034.5|74
1647852600000|2022-03-21 08:50:00|1039.9|1034.9|1039.8|1034.8|1040.1|1035.1|1039.4|1034.4|79
1647852900000|2022-03-21 08:55:00|1039.7|1034.7|1040.3|1035.3|1040.3|1035.3|1039.7|1034.7|68
1647853200000|2022-03-21 09:00:00|1040.5|1035.5|1040.6|1035.6|1040.8|1035.8|1039.8|1034.8|75
1647853500000|2022-03-21 09:05:00|1040.8|1035.8|1040.5|1035.5|1043.2|1036.6|1040.4|1032.9|187
1647853800000|2022-03-21 09:10:00|1040.3|1035.3|1039.7|1034.7|1040.8|1035.8|1039.6|1034.6|78
1647854100000|2022-03-21 09:15:00|1039.8|1034.8|1039.8|1034.8|1040.1|1035.1|1039.6|1034.6|85
1647854400000|2022-03-21 09:20:00|1039.7|1034.7|1038.6|1033.6|1039.8|1034.8|1037.7|1032.7|62
1647854700000|2022-03-21 09:25:00|1038.5|1033.5|1038.7|1033.7|1039.4|1034.4|1037.8|1032.8|89
1647855000000|2022-03-21 09:30:00|1038.6|1033.6|1038.3|1033.3|1038.8|1033.8|1037.9|1032.9|49
1647855300000|2022-03-21 09:35:00|1038.2|1033.2|1037.3|1032.3|1039.4|1034.4|1037.3|1032.3|91
1647855600000|2022-03-21 09:40:00|1037.4|1032.4|1036.4|1031.4|1037.4|1032.4|1036.3|1031.3|36
1647855900000|2022-03-21 09:45:00|1036.5|1031.5|1032.9|1027.9|1037.1|1032.1|1031.4|1026.4|127
1647856200000|2022-03-21 09:50:00|1032.5|1027.5|1035.8|1030.8|1035.9|1030.9|1031.5|1026.5|95
1647856500000|2022-03-21 09:55:00|1036|1031|1039.5|1034.5|1039.7|1034.7|1035.9|1030.9|139
1647856800000|2022-03-21 10:00:00|1038.8|1033.8|1040|1035|1041.9|1036.9|1038.8|1033.8|76
1647857100000|2022-03-21 10:05:00|1040.1|1035.1|1038.3|1033.3|1040.2|1035.2|1038.2|1033.2|63
1647857400000|2022-03-21 10:10:00|1038.4|1033.4|1039.5|1034.5|1041.1|1036.1|1038.4|1033.4|61
1647857700000|2022-03-21 10:15:00|1039.4|1034.4|1039.8|1034.8|1040.8|1035.8|1039.3|1034.3|69
1647858000000|2022-03-21 10:20:00|1039.9|1034.9|1039.2|1034.2|1040.7|1035.7|1039|1034|73
1647858300000|2022-03-21 10:25:00|1039.4|1034.4|1039.1|1034.1|1039.6|1034.6|1038|1033|34
1647858600000|2022-03-21 10:30:00|1039|1034|1037.9|1032.9|1039.1|1034.1|1036.4|1031.4|145
1647858900000|2022-03-21 10:35:00|1037.8|1032.8|1037.9|1032.9|1038|1033|1037.6|1032.6|53
1647859200000|2022-03-21 10:40:00|1038|1033|1039.7|1034.7|1039.9|1034.9|1038|1033|40
1647859500000|2022-03-21 10:45:00|1039.6|1034.6|1036.9|1031.9|1039.9|1034.9|1036.7|1031.7|65
1647859800000|2022-03-21 10:50:00|1036.8|1031.8|1037.1|1032.1|1037.7|1032.7|1036.1|1031.1|52
1647860100000|2022-03-21 10:55:00|1037|1032|1036|1031|1037.1|1032.1|1035.2|1030.2|71
1647860400000|2022-03-21 11:00:00|1035.9|1030.9|1036|1031|1036.1|1031.1|1035.8|1030.8|48
1647860700000|2022-03-21 11:05:00|1035.9|1030.9|1035.5|1030.5|1036.4|1031.4|1035.5|1030.5|63
1647861000000|2022-03-21 11:10:00|1035.7|1030.7|1035.7|1030.7|1036.3|1031.3|1035.6|1030.6|82
1647861300000|2022-03-21 11:15:00|1035.8|1030.8|1034.9|1029.9|1036|1031|1034.6|1029.6|77
1647861600000|2022-03-21 11:20:00|1034.8|1029.8|1036.6|1031.6|1037|1032|1034.8|1029.8|77
1647861900000|2022-03-21 11:25:00|1036.5|1031.5|1036.5|1031.5|1036.8|1031.8|1036.3|1031.3|39
1647862200000|2022-03-21 11:30:00|1036.6|1031.6|1036.8|1031.8|1037|1032|1036.5|1031.5|74
1647862500000|2022-03-21 11:35:00|1036.7|1031.7|1037.2|1032.2|1037.4|1032.4|1036.4|1031.4|81
1647862800000|2022-03-21 11:40:00|1037.1|1032.1|1037|1032|1037.1|1032.1|1036.5|1031.5|56
1647863100000|2022-03-21 11:45:00|1037.3|1032.3|1035.8|1030.8|1037.6|1032.6|1035.8|1030.8|96
1647863400000|2022-03-21 11:50:00|1035.7|1030.7|1036.4|1031.4|1036.4|1031.4|1034.9|1029.9|80
1647863700000|2022-03-21 11:55:00|1036.3|1031.3|1036.2|1031.2|1036.5|1031.5|1035.6|1030.6|113
1647864000000|2022-03-21 12:00:00|1036|1031|1030|1025|1036.2|1031.2|1029.9|1024.9|153
1647864300000|2022-03-21 12:05:00|1029.9|1024.9|1028.8|1023.8|1030.6|1025.6|1028.1|1023.1|159
1647864600000|2022-03-21 12:10:00|1028.9|1023.9|1029.1|1024.1|1031|1026|1028.8|1023.8|115
1647864900000|2022-03-21 12:15:00|1029|1024|1028.1|1023.1|1029.1|1024.1|1026.9|1021.9|146
1647865200000|2022-03-21 12:20:00|1027.3|1022.3|1027.6|1022.6|1028.2|1023.2|1024|1019|211
1647865500000|2022-03-21 12:25:00|1027.5|1022.5|1027.5|1022.5|1029.8|1024.8|1027|1022|138
1647865800000|2022-03-21 12:30:00|1027.4|1022.4|1029.6|1024.6|1030|1025|1026.8|1021.8|174
1647866100000|2022-03-21 12:35:00|1029.5|1024.5|1029.8|1024.8|1030.9|1025.9|1029.2|1024.2|149
1647866400000|2022-03-21 12:40:00|1029.7|1024.7|1030.6|1025.6|1030.7|1025.7|1029.3|1024.3|108
1647866700000|2022-03-21 12:45:00|1030.7|1025.7|1032.4|1027.4|1033.3|1028.3|1030.5|1025.5|104
1647867000000|2022-03-21 12:50:00|1032.3|1027.3|1032.4|1027.4|1033.1|1028.1|1031.3|1026.3|150
1647867300000|2022-03-21 12:55:00|1032.5|1027.5|1033.8|1028.8|1034.7|1029.7|1031.9|1026.9|141
1647867600000|2022-03-21 13:00:00|1034|1029|1033.8|1028.8|1035.6|1030.6|1033.6|1028.6|160
1647867900000|2022-03-21 13:05:00|1033.7|1028.7|1036.1|1031.1|1036.7|1031.7|1033.7|1028.7|147
1647868200000|2022-03-21 13:10:00|1036.2|1031.2|1037.2|1032.2|1037.5|1032.5|1036.2|1031.2|124
1647868500000|2022-03-21 13:15:00|1037.1|1032.1|1037|1032|1038|1033|1035.8|1030.8|150
1647868800000|2022-03-21 13:20:00|1037.1|1032.1|1037.6|1032.6|1038.1|1033.1|1036.4|1031.4|161
1647869100000|2022-03-21 13:25:00|1037.7|1032.7|1038.4|1033.4|1039.2|1034.2|1037.4|1032.4|205
1647869400000|2022-03-21 13:30:00|1038.3|1033.3|1040.5|1035.5|1040.7|1035.7|1038.1|1033.1|262
1647869700000|2022-03-21 13:35:00|1040.6|1035.6|1040.5|1035.5|1040.8|1035.8|1039|1034|250
1647870000000|2022-03-21 13:40:00|1040.4|1035.4|1039.8|1034.8|1040.8|1035.8|1038.2|1033.2|250
1647870300000|2022-03-21 13:45:00|1039.7|1034.7|1040.4|1035.4|1041|1036|1039|1034|263
1647870600000|2022-03-21 13:50:00|1040.5|1035.5|1039.9|1034.9|1041.1|1036.1|1039.4|1034.4|292
1647870900000|2022-03-21 13:55:00|1039.8|1034.8|1039.7|1034.7|1040.6|1035.6|1039.4|1034.4|291
1647871200000|2022-03-21 14:00:00|1039.8|1034.8|1043.3|1038.3|1044.4|1039.4|1039.8|1034.8|298
1647871500000|2022-03-21 14:05:00|1043.4|1038.4|1042.6|1037.6|1044.2|1039.2|1042|1037|217
1647871800000|2022-03-21 14:10:00|1042.5|1037.5|1042.8|1037.8|1043.3|1038.3|1041.7|1036.7|204
1647872100000|2022-03-21 14:15:00|1042.9|1037.9|1042.3|1037.3|1043.6|1038.6|1042|1037|203
1647872400000|2022-03-21 14:20:00|1042.4|1037.4|1042|1037|1042.4|1037.4|1041.1|1036.1|193
1647872700000|2022-03-21 14:25:00|1041.9|1036.9|1044.1|1039.1|1044.2|1039.2|1041.4|1036.4|128
1647873000000|2022-03-21 14:30:00|1044.2|1039.2|1045.2|1040.2|1046.1|1041.1|1043.1|1038.1|187
1647873300000|2022-03-21 14:35:00|1045.1|1040.1|1043|1038|1045.3|1040.3|1042.9|1037.9|175
1647873600000|2022-03-21 14:40:00|1043.2|1038.2|1043.7|1038.7|1045.4|1040.4|1043.2|1038.2|137
1647873900000|2022-03-21 14:45:00|1043.8|1038.8|1044|1039|1044.5|1039.5|1042.7|1037.7|197
1647874200000|2022-03-21 14:50:00|1044.1|1039.1|1043.9|1038.9|1044.3|1039.3|1042.4|1037.4|139
1647874500000|2022-03-21 14:55:00|1044|1039|1044.3|1039.3|1044.4|1039.4|1042.9|1037.9|208
1647874800000|2022-03-21 15:00:00|1044.2|1039.2|1045.6|1040.6|1045.8|1040.8|1044.1|1039.1|241
1647875100000|2022-03-21 15:05:00|1045.3|1040.3|1044.8|1039.8|1045.5|1040.5|1043.9|1038.9|158
1647875400000|2022-03-21 15:10:00|1044.7|1039.7|1043.4|1038.4|1044.9|1039.9|1042.5|1037.5|128
1647875700000|2022-03-21 15:15:00|1043.3|1038.3|1043.3|1038.3|1044.8|1039.8|1043.3|1038.3|155
1647876000000|2022-03-21 15:20:00|1043.2|1038.2|1043.1|1038.1|1044.3|1039.3|1042.9|1037.9|66
1647876300000|2022-03-21 15:25:00|1043|1038|1044.4|1039.4|1044.4|1039.4|1043|1038|120
1647876600000|2022-03-21 15:30:00|1044.6|1039.6|1043.5|1038.5|1045.2|1040.2|1043.5|1038.5|112
1647876900000|2022-03-21 15:35:00|1043.6|1038.6|1044.7|1039.7|1044.7|1039.7|1043.4|1038.4|149
1647877200000|2022-03-21 15:40:00|1044.8|1039.8|1045.2|1040.2|1045.5|1040.5|1044.7|1039.7|93
1647877500000|2022-03-21 15:45:00|1045.1|1040.1|1045.8|1040.8|1045.9|1040.9|1044.9|1039.9|162
1647877800000|2022-03-21 15:50:00|1045.9|1040.9|1045.7|1040.7|1046.5|1041.5|1044.5|1039.5|183
1647878100000|2022-03-21 15:55:00|1045.8|1040.8|1046.3|1041.3|1046.4|1041.4|1045.3|1040.3|174
1647878400000|2022-03-21 16:00:00|1046.2|1041.2|1046.6|1041.6|1046.7|1041.7|1045.8|1040.8|148
1647878700000|2022-03-21 16:05:00|1046.7|1041.7|1047|1042|1047.1|1042.1|1045.8|1040.8|107
1647879000000|2022-03-21 16:10:00|1046.9|1041.9|1047.2|1042.2|1047.4|1042.4|1046.3|1041.3|165
1647879300000|2022-03-21 16:15:00|1047.3|1042.3|1046.2|1041.2|1047.4|1042.4|1046|1041|65
1647879600000|2022-03-21 16:20:00|1046.3|1041.3|1045.8|1040.8|1046.4|1041.4|1045.5|1040.5|148
1647879900000|2022-03-21 16:25:00|1045.9|1040.9|1044.6|1039.6|1046|1041|1044.1|1039.1|171
1647880200000|2022-03-21 16:30:00|1044.4|1039.4|1041.8|1036.8|1044.5|1039.5|1039|1034|412
1647880500000|2022-03-21 16:35:00|1041.7|1036.7|1043.4|1038.4|1044.1|1039.1|1041.2|1036.2|282
1647880800000|2022-03-21 16:40:00|1043.3|1038.3|1042.6|1037.6|1043.8|1038.8|1042.4|1037.4|281
1647881100000|2022-03-21 16:45:00|1042.7|1037.7|1041.1|1036.1|1042.8|1037.8|1040.9|1035.9|271
1647881400000|2022-03-21 16:50:00|1041.2|1036.2|1042.4|1037.4|1042.4|1037.4|1040.6|1035.6|221
1647881700000|2022-03-21 16:55:00|1042.3|1037.3|1041.6|1036.6|1042.7|1037.7|1040.8|1035.8|195
1647882000000|2022-03-21 17:00:00|1041.4|1036.4|1042.2|1037.2|1043|1038|1040.6|1035.6|246
1647882300000|2022-03-21 17:05:00|1041.9|1036.9|1041.4|1036.4|1042.5|1037.5|1041|1036|207
1647882600000|2022-03-21 17:10:00|1041.6|1036.6|1041|1036|1042.4|1037.4|1040.7|1035.7|147
1647882900000|2022-03-21 17:15:00|1040.9|1035.9|1040.8|1035.8|1042.6|1037.6|1040.8|1035.8|177
1647883200000|2022-03-21 17:20:00|1040.7|1035.7|1041.5|1036.5|1042.3|1037.3|1040.5|1035.5|295
1647883500000|2022-03-21 17:25:00|1041.6|1036.6|1042.4|1037.4|1042.5|1037.5|1040.9|1035.9|172
1647883800000|2022-03-21 17:30:00|1042.3|1037.3|1043.6|1038.6|1044.1|1039.1|1041.8|1036.8|246
1647884100000|2022-03-21 17:35:00|1043.7|1038.7|1043.3|1038.3|1043.7|1038.7|1042.7|1037.7|251
1647884400000|2022-03-21 17:40:00|1043.4|1038.4|1043.2|1038.2|1043.7|1038.7|1042.6|1037.6|442
1647884700000|2022-03-21 17:45:00|1043.3|1038.3|1044.1|1039.1|1044.2|1039.2|1042.9|1037.9|336
1647885000000|2022-03-21 17:50:00|1044.3|1039.3|1043.5|1038.5|1044.6|1039.6|1043.1|1038.1|218
1647885300000|2022-03-21 17:55:00|1043.6|1038.6|1044.6|1039.6|1044.9|1039.9|1042.9|1037.9|210
1647885600000|2022-03-21 18:00:00|1044.5|1039.5|1044.6|1039.6|1044.7|1039.7|1044|1039|124
1647885900000|2022-03-21 18:05:00|1044.5|1039.5|1044.7|1039.7|1044.7|1039.7|1044.1|1039.1|177
1647886200000|2022-03-21 18:10:00|1044.5|1039.5|1042.8|1037.8|1044.5|1039.5|1042.8|1037.8|188
1647886500000|2022-03-21 18:15:00|1042.9|1037.9|1042.2|1037.2|1042.9|1037.9|1042.1|1037.1|191
1647886800000|2022-03-21 18:20:00|1042.1|1037.1|1043.1|1038.1|1043.6|1038.6|1042|1037|150
1647887100000|2022-03-21 18:25:00|1043|1038|1043.3|1038.3|1043.6|1038.6|1042.7|1037.7|153
1647887400000|2022-03-21 18:30:00|1043.4|1038.4|1043.3|1038.3|1043.6|1038.6|1041.9|1036.9|200
1647887700000|2022-03-21 18:35:00|1043.4|1038.4|1043.4|1038.4|1043.6|1038.6|1042.9|1037.9|93
1647888000000|2022-03-21 18:40:00|1043.3|1038.3|1043.3|1038.3|1043.8|1038.8|1042.7|1037.7|131
1647888300000|2022-03-21 18:45:00|1043.4|1038.4|1043|1038|1043.7|1038.7|1042.8|1037.8|65
1647888600000|2022-03-21 18:50:00|1043.1|1038.1|1043.1|1038.1|1043.3|1038.3|1042.8|1037.8|128
1647888900000|2022-03-21 18:55:00|1043|1038|1044.1|1039.1|1044.7|1039.7|1042.3|1037.3|245
1647889200000|2022-03-21 19:00:00|1044|1039|1043.7|1038.7|1044.4|1039.4|1043.3|1038.3|110
1647889500000|2022-03-21 19:05:00|1043.5|1038.5|1042.5|1037.5|1043.6|1038.6|1042.3|1037.3|313
1647889800000|2022-03-21 19:10:00|1042.4|1037.4|1042.4|1037.4|1043.1|1038.1|1042.3|1037.3|168
1647890100000|2022-03-21 19:15:00|1042.5|1037.5|1042.1|1037.1|1042.5|1037.5|1041.7|1036.7|130
1647890400000|2022-03-21 19:20:00|1042.4|1037.4|1042.8|1037.8|1042.9|1037.9|1041.9|1036.9|73
1647890700000|2022-03-21 19:25:00|1043.1|1038.1|1042.2|1037.2|1043.1|1038.1|1042|1037|106
1647891000000|2022-03-21 19:30:00|1042.3|1037.3|1042.7|1037.7|1043.1|1038.1|1041.8|1036.8|184
1647891300000|2022-03-21 19:35:00|1042.4|1037.4|1042.3|1037.3|1043|1038|1041.5|1036.5|166
1647891600000|2022-03-21 19:40:00|1041.8|1036.8|1041.5|1036.5|1042.7|1037.7|1041.4|1036.4|94
1647891900000|2022-03-21 19:45:00|1041.8|1036.8|1039.1|1034.1|1042.1|1037.1|1039.1|1034.1|90
1647892200000|2022-03-21 19:50:00|1039.2|1034.2|1039.9|1034.9|1040.3|1035.3|1039.1|1034.1|120
1647892500000|2022-03-21 19:55:00|1039.8|1034.8|1040.1|1035.1|1040.4|1035.4|1039.7|1034.7|82
1647892800000|2022-03-21 20:00:00|1040|1035|1040.8|1035.8|1041.2|1036.2|1039.9|1034.9|46
1647893100000|2022-03-21 20:05:00|1040.7|1035.7|1040.2|1035.2|1040.7|1035.7|1039.7|1034.7|48
1647893400000|2022-03-21 20:10:00|1040.3|1035.3|1040.3|1035.3|1040.6|1035.6|1039.9|1034.9|45
1647893700000|2022-03-21 20:15:00|1040.2|1035.2|1040|1035|1040.3|1035.3|1039.8|1034.8|43
1647894000000|2022-03-21 20:20:00|1039.8|1034.8|1041.4|1036.4|1041.4|1036.4|1039.8|1034.8|55
1647894300000|2022-03-21 20:25:00|1041.3|1036.3|1041.1|1036.1|1041.5|1036.5|1041.1|1036.1|30
1647894600000|2022-03-21 20:30:00|1041|1036|1041|1036|1041.4|1036.4|1040.6|1035.6|51
1647894900000|2022-03-21 20:35:00|1040.9|1035.9|1041|1036|1041|1036|1040.6|1035.6|18
1647895200000|2022-03-21 20:40:00|1040.9|1035.9|1040.7|1035.7|1041.1|1036.1|1040.6|1035.6|31
1647895500000|2022-03-21 20:45:00|1040.9|1035.9|1040.6|1035.6|1041.1|1036.1|1040.4|1035.4|36
1647895800000|2022-03-21 20:50:00|1040.7|1035.7|1041.2|1036.2|1041.3|1036.3|1040.6|1035.6|31
1647896100000|2022-03-21 20:55:00|1041.3|1036.3|1044.5|1033.5|1044.7|1036.8|1041|1033.2|38
1647900000000|2022-03-21 22:00:00|1043.3|1032.3|1043.3|1032.3|1043.3|1032.3|1043.3|1032.3|1
1647900300000|2022-03-21 22:05:00|1041.7|1036.7|1042|1037|1042.1|1037.1|1041.7|1036.7|19
1647900600000|2022-03-21 22:10:00|1041.9|1036.9|1042.1|1037.1|1042.1|1037.1|1041.1|1036.1|33
1647900900000|2022-03-21 22:15:00|1042|1037|1042|1037|1042.3|1037.3|1041.9|1036.9|38
1647901200000|2022-03-21 22:20:00|1041.9|1036.9|1042|1037|1042.4|1037.4|1041.9|1036.9|12
1647901500000|2022-03-21 22:25:00|1041.9|1036.9|1041.9|1036.9|1042|1037|1041.9|1036.9|9
1647901800000|2022-03-21 22:30:00|1042|1037|1042.1|1037.1|1042.1|1037.1|1041.8|1036.8|62
1647902100000|2022-03-21 22:35:00|1042|1037|1041|1036|1042.1|1037.1|1041|1036|32
1647902400000|2022-03-21 22:40:00|1041.4|1036.4|1041.6|1036.6|1041.6|1036.6|1041.4|1036.4|13
1647902700000|2022-03-21 22:45:00|1041.8|1036.8|1042|1037|1042.1|1037.1|1041.8|1036.8|13
1647903000000|2022-03-21 22:50:00|1042.1|1037.1|1042.1|1037.1|1042.3|1037.3|1041.9|1036.9|14
1647903300000|2022-03-21 22:55:00|1042.2|1037.2|1042.1|1037.1|1042.2|1037.2|1041.7|1036.7|10
1647903600000|2022-03-21 23:00:00|1042.2|1037.2|1042.1|1037.1|1042.2|1037.2|1042.1|1037.1|2
1647903900000|2022-03-21 23:05:00|1042.2|1037.2|1042.3|1037.3|1042.3|1037.3|1041.8|1036.8|30
1647904200000|2022-03-21 23:10:00|1042.2|1037.2|1042|1037|1042.4|1037.4|1042|1037|33
1647904500000|2022-03-21 23:15:00|1042.1|1037.1|1041.9|1036.9|1042.2|1037.2|1041.8|1036.8|12
1647904800000|2022-03-21 23:20:00|1042|1037|1042.5|1037.5|1042.5|1037.5|1041.6|1036.6|20
1647905100000|2022-03-21 23:25:00|1042.4|1037.4|1043.1|1038.1|1043.2|1038.2|1042.4|1037.4|36
1647905400000|2022-03-21 23:30:00|1043|1038|1043|1038|1043.3|1038.3|1042.8|1037.8|20
1647905700000|2022-03-21 23:35:00|1043.1|1038.1|1043.4|1038.4|1043.4|1038.4|1043|1038|20
1647906000000|2022-03-21 23:40:00|1043.5|1038.5|1043.4|1038.4|1043.5|1038.5|1043.1|1038.1|30
1647906300000|2022-03-21 23:45:00|1043.3|1038.3|1043.2|1038.2|1043.4|1038.4|1042.5|1037.5|74
1647906600000|2022-03-21 23:50:00|1043.3|1038.3|1042.9|1037.9|1043.4|1038.4|1042.5|1037.5|65
1647906900000|2022-03-21 23:55:00|1042.8|1037.8|1042.8|1037.8|1042.9|1037.9|1042.4|1037.4|49
1647907200000|2022-03-22 00:00:00|1042.6|1037.6|1041|1036|1042.6|1037.6|1040.6|1035.6|99
1647907500000|2022-03-22 00:05:00|1041.2|1036.2|1041.5|1036.5|1041.7|1036.7|1040.9|1035.9|63
1647907800000|2022-03-22 00:10:00|1041.6|1036.6|1041.7|1036.7|1042.1|1037.1|1041.3|1036.3|45
1647908100000|2022-03-22 00:15:00|1041.8|1036.8|1040.4|1035.4|1041.8|1036.8|1040.4|1035.4|81
1647908400000|2022-03-22 00:20:00|1040.5|1035.5|1040.5|1035.5|1041|1036|1040.3|1035.3|48
1647908700000|2022-03-22 00:25:00|1040.4|1035.4|1039.8|1034.8|1040.6|1035.6|1039.5|1034.5|68
1647909000000|2022-03-22 00:30:00|1039.7|1034.7|1039.8|1034.8|1039.9|1034.9|1039.3|1034.3|65
1647909300000|2022-03-22 00:35:00|1039.9|1034.9|1038.3|1033.3|1040.1|1035.1|1038.3|1033.3|69
1647909600000|2022-03-22 00:40:00|1038.4|1033.4|1037|1032|1038.5|1033.5|1037|1032|115
1647909900000|2022-03-22 00:45:00|1037.1|1032.1|1037.9|1032.9|1038.1|1033.1|1036.6|1031.6|154
1647910200000|2022-03-22 00:50:00|1037.7|1032.7|1038.5|1033.5|1039.4|1034.4|1037.7|1032.7|205
1647910500000|2022-03-22 00:55:00|1038.4|1033.4|1039.3|1034.3|1039.5|1034.5|1038.4|1033.4|43
1647910800000|2022-03-22 01:00:00|1039.2|1034.2|1040.3|1035.3|1040.6|1035.6|1038.9|1033.9|161
1647911100000|2022-03-22 01:05:00|1040.4|1035.4|1040|1035|1040.5|1035.5|1039.7|1034.7|582
1647911400000|2022-03-22 01:10:00|1039.8|1034.8|1040.4|1035.4|1040.6|1035.6|1039.7|1034.7|199
1647911700000|2022-03-22 01:15:00|1040.5|1035.5|1038.5|1033.5|1040.8|1035.8|1038.5|1033.5|105
1647912000000|2022-03-22 01:20:00|1038.6|1033.6|1038.4|1033.4|1039.5|1034.5|1038.4|1033.4|99
1647912300000|2022-03-22 01:25:00|1038.5|1033.5|1038.5|1033.5|1039.2|1034.2|1038.1|1033.1|87
1647912600000|2022-03-22 01:30:00|1038.4|1033.4|1039.3|1034.3|1039.4|1034.4|1038.2|1033.2|40
1647912900000|2022-03-22 01:35:00|1039.2|1034.2|1040.3|1035.3|1040.7|1035.7|1039.2|1034.2|100
1647913200000|2022-03-22 01:40:00|1040.2|1035.2|1039|1034|1040.2|1035.2|1038.6|1033.6|112
1647913500000|2022-03-22 01:45:00|1039.1|1034.1|1039.7|1034.7|1040.2|1035.2|1039|1034|104
1647913800000|2022-03-22 01:50:00|1039.8|1034.8|1040.3|1035.3|1040.4|1035.4|1039.6|1034.6|104
1647914100000|2022-03-22 01:55:00|1040.4|1035.4|1039.9|1034.9|1040.4|1035.4|1039.7|1034.7|242
1647914400000|2022-03-22 02:00:00|1040.1|1035.1|1039.8|1034.8|1040.3|1035.3|1039.7|1034.7|154
1647914700000|2022-03-22 02:05:00|1039.7|1034.7|1039.9|1034.9|1040.2|1035.2|1039.6|1034.6|86
1647915000000|2022-03-22 02:10:00|1039.8|1034.8|1039.7|1034.7|1039.8|1034.8|1039.3|1034.3|38
1647915300000|2022-03-22 02:15:00|1039.6|1034.6|1039.5|1034.5|1039.7|1034.7|1039.3|1034.3|68
1647915600000|2022-03-22 02:20:00|1039.6|1034.6|1040|1035|1040.7|1035.7|1039.5|1034.5|67
1647915900000|2022-03-22 02:25:00|1040.1|1035.1|1040.2|1035.2|1040.4|1035.4|1040|1035|240
1647916200000|2022-03-22 02:30:00|1040.1|1035.1|1041|1036|1041|1036|1040.1|1035.1|121
1647916500000|2022-03-22 02:35:00|1040.9|1035.9|1041.8|1036.8|1042|1037|1040.9|1035.9|122
1647916800000|2022-03-22 02:40:00|1041.7|1036.7|1041.4|1036.4|1041.8|1036.8|1040.9|1035.9|48
1647917100000|2022-03-22 02:45:00|1041.5|1036.5|1041.7|1036.7|1042.1|1037.1|1041.4|1036.4|30
1647917400000|2022-03-22 02:50:00|1041.8|1036.8|1042|1037|1042.5|1037.5|1041.7|1036.7|78
1647917700000|2022-03-22 02:55:00|1042.1|1037.1|1043.6|1038.6|1043.6|1038.6|1042|1037|96
1647918000000|2022-03-22 03:00:00|1043.5|1038.5|1043.8|1038.8|1043.9|1038.9|1043.2|1038.2|106
1647918300000|2022-03-22 03:05:00|1043.9|1038.9|1043.8|1038.8|1044.4|1039.4|1043.4|1038.4|94
1647918600000|2022-03-22 03:10:00|1043.9|1038.9|1043.4|1038.4|1043.9|1038.9|1043|1038|34
1647918900000|2022-03-22 03:15:00|1043.3|1038.3|1043.6|1038.6|1043.8|1038.8|1043.2|1038.2|72
1647919200000|2022-03-22 03:20:00|1043.7|1038.7|1044.2|1039.2|1044.2|1039.2|1043.6|1038.6|70
1647919500000|2022-03-22 03:25:00|1044.1|1039.1|1045.3|1040.3|1045.4|1040.4|1044.1|1039.1|61
1647919800000|2022-03-22 03:30:00|1045.2|1040.2|1045.4|1040.4|1045.5|1040.5|1045.2|1040.2|41
1647920100000|2022-03-22 03:35:00|1045.5|1040.5|1045|1040|1045.5|1040.5|1044.8|1039.8|43
1647920400000|2022-03-22 03:40:00|1045.1|1040.1|1045.7|1040.7|1045.7|1040.7|1044.6|1039.6|63
1647920700000|2022-03-22 03:45:00|1045.4|1040.4|1045.8|1040.8|1045.8|1040.8|1045.4|1040.4|39
1647921000000|2022-03-22 03:50:00|1046|1041|1046|1041|1046.1|1041.1|1045.9|1040.9|27
1647921300000|2022-03-22 03:55:00|1045.9|1040.9|1045.5|1040.5|1045.9|1040.9|1045.3|1040.3|56
1647921600000|2022-03-22 04:00:00|1045.4|1040.4|1044.7|1039.7|1045.5|1040.5|1044.6|1039.6|47
1647921900000|2022-03-22 04:05:00|1044.5|1039.5|1044.7|1039.7|1044.7|1039.7|1044.5|1039.5|17
1647922200000|2022-03-22 04:10:00|1044.8|1039.8|1044.5|1039.5|1045.8|1040.8|1044.5|1039.5|47
1647922500000|2022-03-22 04:15:00|1044.4|1039.4|1043.6|1038.6|1044.5|1039.5|1042.7|1037.7|87
1647922800000|2022-03-22 04:20:00|1043.5|1038.5|1043|1038|1043.6|1038.6|1042.6|1037.6|104
1647923100000|2022-03-22 04:25:00|1043.1|1038.1|1043.7|1038.7|1043.7|1038.7|1043|1038|30
1647923400000|2022-03-22 04:30:00|1043.6|1038.6|1043|1038|1044|1039|1042.5|1037.5|32
1647923700000|2022-03-22 04:35:00|1043.2|1038.2|1043.2|1038.2|1043.4|1038.4|1042.7|1037.7|37
1647924000000|2022-03-22 04:40:00|1043.3|1038.3|1042.3|1037.3|1043.7|1038.7|1042.2|1037.2|66
1647924300000|2022-03-22 04:45:00|1042.2|1037.2|1043.2|1038.2|1043.4|1038.4|1042.2|1037.2|60
1647924600000|2022-03-22 04:50:00|1043.3|1038.3|1042.9|1037.9|1043.6|1038.6|1042.7|1037.7|47
1647924900000|2022-03-22 04:55:00|1042.8|1037.8|1043.5|1038.5|1043.6|1038.6|1042.8|1037.8|34
1647925200000|2022-03-22 05:00:00|1043.6|1038.6|1043.6|1038.6|1044|1039|1043.5|1038.5|43
1647925500000|2022-03-22 05:05:00|1043.7|1038.7|1043.8|1038.8|1044|1039|1043.6|1038.6|70
1647925800000|2022-03-22 05:10:00|1043.7|1038.7|1044.1|1039.1|1044.6|1039.6|1043.7|1038.7|35
1647926100000|2022-03-22 05:15:00|1044.2|1039.2|1044.1|1039.1|1044.2|1039.2|1043.7|1038.7|29
1647926400000|2022-03-22 05:20:00|1044|1039|1044.1|1039.1|1044.2|1039.2|1043.9|1038.9|45
1647926700000|2022-03-22 05:25:00|1044.2|1039.2|1044.2|1039.2|1044.3|1039.3|1044|1039|15
1647927000000|2022-03-22 05:30:00|1044.3|1039.3|1045.7|1040.7|1045.7|1040.7|1044.2|1039.2|62
1647927300000|2022-03-22 05:35:00|1045.8|1040.8|1047.1|1042.1|1047.7|1042.7|1045.7|1040.7|79
1647927600000|2022-03-22 05:40:00|1047|1042|1046.8|1041.8|1047.3|1042.3|1046.2|1041.2|48
1647927900000|2022-03-22 05:45:00|1046.9|1041.9|1046.7|1041.7|1047.4|1042.4|1046.6|1041.6|71
1647928200000|2022-03-22 05:50:00|1046.8|1041.8|1046.7|1041.7|1046.8|1041.8|1046.2|1041.2|33
1647928500000|2022-03-22 05:55:00|1046.4|1041.4|1045.7|1040.7|1046.9|1041.9|1045.7|1040.7|44
1647928800000|2022-03-22 06:00:00|1046|1041|1045.5|1040.5|1046|1041|1045.3|1040.3|42
1647929100000|2022-03-22 06:05:00|1045.1|1040.1|1045.6|1040.6|1045.7|1040.7|1044.7|1039.7|56
1647929400000|2022-03-22 06:10:00|1045.4|1040.4|1045.5|1040.5|1045.6|1040.6|1045.1|1040.1|58
1647929700000|2022-03-22 06:15:00|1045.6|1040.6|1045.7|1040.7|1046.4|1041.4|1045.5|1040.5|71
1647930000000|2022-03-22 06:20:00|1045.8|1040.8|1044.8|1039.8|1045.8|1040.8|1044.7|1039.7|128
1647930300000|2022-03-22 06:25:00|1044.7|1039.7|1044.1|1039.1|1044.8|1039.8|1044.1|1039.1|46
1647930600000|2022-03-22 06:30:00|1044.2|1039.2|1043.7|1038.7|1044.5|1039.5|1043.2|1038.2|120
1647930900000|2022-03-22 06:35:00|1043.5|1038.5|1044|1039|1044.4|1039.4|1043.4|1038.4|104
1647931200000|2022-03-22 06:40:00|1044.2|1039.2|1042.7|1037.7|1044.2|1039.2|1042.7|1037.7|70
1647931500000|2022-03-22 06:45:00|1043.1|1038.1|1042.6|1037.6|1043.4|1038.4|1042.3|1037.3|72
1647931800000|2022-03-22 06:50:00|1042.7|1037.7|1043.3|1038.3|1043.9|1038.9|1042.6|1037.6|30
1647932100000|2022-03-22 06:55:00|1043.2|1038.2|1042.4|1037.4|1043.3|1038.3|1042.4|1037.4|26
1647932400000|2022-03-22 07:00:00|1042.2|1037.2|1043.4|1038.4|1043.8|1038.8|1042.2|1037.2|68
1647932700000|2022-03-22 07:05:00|1043.5|1038.5|1042.8|1037.8|1043.8|1038.8|1042.6|1037.6|43
1647933000000|2022-03-22 07:10:00|1042.7|1037.7|1042.9|1037.9|1043|1038|1042.2|1037.2|77
1647933300000|2022-03-22 07:15:00|1043.1|1038.1|1043.8|1038.8|1043.9|1038.9|1042.6|1037.6|65
1647933600000|2022-03-22 07:20:00|1044|1039|1043.7|1038.7|1044|1039|1043.2|1038.2|230
1647933900000|2022-03-22 07:25:00|1043.6|1038.6|1041.9|1036.9|1043.6|1038.6|1041.4|1036.4|64
1647934200000|2022-03-22 07:30:00|1041.8|1036.8|1043.7|1038.7|1043.7|1038.7|1041.8|1036.8|66
1647934500000|2022-03-22 07:35:00|1043.6|1038.6|1042.5|1037.5|1043.7|1038.7|1041.7|1036.7|88
1647934800000|2022-03-22 07:40:00|1042.4|1037.4|1042.9|1037.9|1043.2|1038.2|1042.4|1037.4|58
1647935100000|2022-03-22 07:45:00|1043|1038|1041.3|1036.3|1043|1038|1040.6|1035.6|70
1647935400000|2022-03-22 07:50:00|1041.6|1036.6|1041.3|1036.3|1041.7|1036.7|1041.1|1036.1|63
1647935700000|2022-03-22 07:55:00|1041.1|1036.1|1041.1|1036.1|1042.8|1037.8|1041.1|1036.1|64
1647936000000|2022-03-22 08:00:00|1041|1036|1039.9|1034.9|1041|1036|1039.4|1034.4|87
1647936300000|2022-03-22 08:05:00|1040|1035|1038.6|1033.6|1040.7|1035.7|1038.6|1033.6|122
1647936600000|2022-03-22 08:10:00|1038.5|1033.5|1034.8|1029.8|1038.6|1033.6|1034.6|1029.6|261
1647936900000|2022-03-22 08:15:00|1034.9|1029.9|1036.2|1031.2|1036.7|1031.7|1034.6|1029.6|155
1647937200000|2022-03-22 08:20:00|1036.5|1031.5|1036.9|1031.9|1038.4|1033.4|1036.2|1031.2|139
1647937500000|2022-03-22 08:25:00|1037|1032|1037.1|1032.1|1037.6|1032.6|1036.1|1031.1|131
1647937800000|2022-03-22 08:30:00|1037.2|1032.2|1035.4|1030.4|1038|1033|1035.4|1030.4|97
1647938100000|2022-03-22 08:35:00|1035.2|1030.2|1036.2|1031.2|1036.5|1031.5|1035|1030|144
1647938400000|2022-03-22 08:40:00|1036.1|1031.1|1033.9|1028.9|1036.5|1031.5|1033.9|1028.9|190
1647938700000|2022-03-22 08:45:00|1034|1029|1035.6|1030.6|1035.9|1030.9|1034|1029|99
1647939000000|2022-03-22 08:50:00|1035.7|1030.7|1034.3|1029.3|1036|1031|1034|1029|122
1647939300000|2022-03-22 08:55:00|1034.4|1029.4|1033.9|1028.9|1034.4|1029.4|1032.4|1027.4|125
1647939600000|2022-03-22 09:00:00|1033.8|1028.8|1033.1|1028.1|1034|1029|1031.5|1026.5|156
1647939900000|2022-03-22 09:05:00|1033.2|1028.2|1029.8|1024.8|1033.3|1028.3|1029.7|1024.7|149
1647940200000|2022-03-22 09:10:00|1030|1025|1031.2|1026.2|1032.8|1027.8|1030|1025|119
1647940500000|2022-03-22 09:15:00|1031.1|1026.1|1032.7|1027.7|1033|1028|1031|1026|112
1647940800000|2022-03-22 09:20:00|1032.6|1027.6|1032.6|1027.6|1033|1028|1031.4|1026.4|108
1647941100000|2022-03-22 09:25:00|1032.5|1027.5|1031.6|1026.6|1032.8|1027.8|1030.6|1025.6|98
1647941400000|2022-03-22 09:30:00|1031.4|1026.4|1032.9|1027.9|1032.9|1027.9|1031.1|1026.1|116
1647941700000|2022-03-22 09:35:00|1033|1028|1032.8|1027.8|1033.3|1028.3|1032.1|1027.1|120
1647942000000|2022-03-22 09:40:00|1032.7|1027.7|1032.8|1027.8|1033.6|1028.6|1032.3|1027.3|99
1647942300000|2022-03-22 09:45:00|1032.9|1027.9|1033.5|1028.5|1033.6|1028.6|1032.5|1027.5|104
1647942600000|2022-03-22 09:50:00|1033.6|1028.6|1032.9|1027.9|1033.8|1028.8|1032.8|1027.8|63
1647942900000|2022-03-22 09:55:00|1033.2|1028.2|1033.3|1028.3|1033.5|1028.5|1033.1|1028.1|59
1647943200000|2022-03-22 10:00:00|1033.2|1028.2|1032.4|1027.4|1033.3|1028.3|1031.8|1026.8|95
1647943500000|2022-03-22 10:05:00|1032.3|1027.3|1034.1|1029.1|1034.6|1029.6|1032.1|1027.1|113
1647943800000|2022-03-22 10:10:00|1033.9|1028.9|1034.7|1029.7|1034.8|1029.8|1033.6|1028.6|124
1647944100000|2022-03-22 10:15:00|1034.6|1029.6|1035.5|1030.5|1035.9|1030.9|1034.4|1029.4|90
1647944400000|2022-03-22 10:20:00|1035.6|1030.6|1034.5|1029.5|1036.3|1031.3|1034.5|1029.5|111
1647944700000|2022-03-22 10:25:00|1034.4|1029.4|1035.5|1030.5|1035.6|1030.6|1034.4|1029.4|98
1647945000000|2022-03-22 10:30:00|1035.4|1030.4|1035.3|1030.3|1037|1032|1034.8|1029.8|87
1647945300000|2022-03-22 10:35:00|1035.4|1030.4|1034.9|1029.9|1035.5|1030.5|1034.7|1029.7|52
1647945600000|2022-03-22 10:40:00|1034.7|1029.7|1034.9|1029.9|1035.1|1030.1|1034.6|1029.6|151
1647945900000|2022-03-22 10:45:00|1034.8|1029.8|1034.9|1029.9|1035.2|1030.2|1034.7|1029.7|37
1647946200000|2022-03-22 10:50:00|1035|1030|1034.6|1029.6|1035|1030|1034.6|1029.6|40
1647946500000|2022-03-22 10:55:00|1034.7|1029.7|1035.4|1030.4|1035.9|1030.9|1034.4|1029.4|56
1647946800000|2022-03-22 11:00:00|1035.3|1030.3|1035.6|1030.6|1036.1|1031.1|1035.1|1030.1|100
1647947100000|2022-03-22 11:05:00|1035.7|1030.7|1035.2|1030.2|1035.7|1030.7|1034.8|1029.8|65
1647947400000|2022-03-22 11:10:00|1035.3|1030.3|1035.4|1030.4|1035.5|1030.5|1034.8|1029.8|56
1647947700000|2022-03-22 11:15:00|1035.6|1030.6|1036.2|1031.2|1036.3|1031.3|1034.9|1029.9|80
1647948000000|2022-03-22 11:20:00|1036.1|1031.1|1035.4|1030.4|1036.2|1031.2|1035.4|1030.4|65
1647948300000|2022-03-22 11:25:00|1035.5|1030.5|1035.5|1030.5|1035.9|1030.9|1035.4|1030.4|55
1647948600000|2022-03-22 11:30:00|1035.6|1030.6|1034.4|1029.4|1035.7|1030.7|1034.4|1029.4|56
1647948900000|2022-03-22 11:35:00|1034.5|1029.5|1035.6|1030.6|1035.8|1030.8|1034.1|1029.1|103
1647949200000|2022-03-22 11:40:00|1035.5|1030.5|1033.9|1028.9|1035.5|1030.5|1033.8|1028.8|108
1647949500000|2022-03-22 11:45:00|1033.8|1028.8|1035|1030|1035.1|1030.1|1033.8|1028.8|92
1647949800000|2022-03-22 11:50:00|1034.9|1029.9|1035.2|1030.2|1035.3|1030.3|1034.9|1029.9|48
1647950100000|2022-03-22 11:55:00|1035|1030|1035|1030|1035.7|1030.7|1034.7|1029.7|53
1647950400000|2022-03-22 12:00:00|1034.9|1029.9|1035|1030|1035.4|1030.4|1034.8|1029.8|86
1647950700000|2022-03-22 12:05:00|1035.1|1030.1|1035.1|1030.1|1035.7|1030.7|1034.9|1029.9|79
1647951000000|2022-03-22 12:10:00|1035|1030|1034.1|1029.1|1035.2|1030.2|1033.4|1028.4|71
1647951300000|2022-03-22 12:15:00|1034.2|1029.2|1034.8|1029.8|1035.2|1030.2|1034.2|1029.2|147
1647951600000|2022-03-22 12:20:00|1034.9|1029.9|1031.3|1026.3|1035.3|1030.3|1030.6|1025.6|121
1647951900000|2022-03-22 12:25:00|1031.9|1026.9|1032.5|1027.5|1032.6|1027.6|1028.4|1023.4|246
1647952200000|2022-03-22 12:30:00|1032.6|1027.6|1029.3|1024.3|1033.3|1028.3|1028.5|1023.5|160
1647952500000|2022-03-22 12:35:00|1029.2|1024.2|1028.5|1023.5|1031.4|1026.4|1028.5|1023.5|146
1647952800000|2022-03-22 12:40:00|1028.4|1023.4|1030.4|1025.4|1030.4|1025.4|1027.7|1022.7|157
1647953100000|2022-03-22 12:45:00|1030.8|1025.8|1031.7|1026.7|1031.9|1026.9|1029.3|1024.3|212
1647953400000|2022-03-22 12:50:00|1031.6|1026.6|1029.5|1024.5|1031.7|1026.7|1028.7|1023.7|147
1647953700000|2022-03-22 12:55:00|1029.4|1024.4|1026.8|1021.8|1030.3|1025.3|1026.6|1021.6|203
1647954000000|2022-03-22 13:00:00|1026.9|1021.9|1026.9|1021.9|1027.8|1022.8|1026|1021|256
1647954300000|2022-03-22 13:05:00|1026.8|1021.8|1023.8|1018.8|1027.1|1022.1|1021.4|1016.4|243
1647954600000|2022-03-22 13:10:00|1023.5|1018.5|1024.9|1019.9|1024.9|1019.9|1022.2|1017.2|147
1647954900000|2022-03-22 13:15:00|1025|1020|1024.9|1019.9|1026|1021|1023.5|1018.5|222
1647955200000|2022-03-22 13:20:00|1024.5|1019.5|1023.7|1018.7|1024.9|1019.9|1021.6|1016.6|127
1647955500000|2022-03-22 13:25:00|1023.8|1018.8|1023.1|1018.1|1024.6|1019.6|1022.4|1017.4|153
1647955800000|2022-03-22 13:30:00|1023.2|1018.2|1023.3|1018.3|1023.6|1018.6|1021.6|1016.6|310
1647956100000|2022-03-22 13:35:00|1023.2|1018.2|1024.2|1019.2|1025.4|1020.4|1023|1018|321
1647956400000|2022-03-22 13:40:00|1024.3|1019.3|1024.4|1019.4|1026.3|1021.3|1023.5|1018.5|309
1647956700000|2022-03-22 13:45:00|1024.2|1019.2|1026.8|1021.8|1027.3|1022.3|1022.9|1017.9|264
1647957000000|2022-03-22 13:50:00|1026.9|1021.9|1025|1020|1027.3|1022.3|1024.7|1019.7|231
1647957300000|2022-03-22 13:55:00|1024.9|1019.9|1023.9|1018.9|1025.2|1020.2|1022.9|1017.9|188
1647957600000|2022-03-22 14:00:00|1024|1019|1020.4|1015.4|1024.2|1019.2|1020.4|1015.4|334
1647957900000|2022-03-22 14:05:00|1020.5|1015.5|1022|1017|1022.3|1017.3|1018.5|1013.5|463
1647958200000|2022-03-22 14:10:00|1021.9|1016.9|1020.3|1015.3|1022.1|1017.1|1018.9|1013.9|216
1647958500000|2022-03-22 14:15:00|1020.2|1015.2|1020.1|1015.1|1021.1|1016.1|1018.8|1013.8|259
1647958800000|2022-03-22 14:20:00|1020|1015|1020.2|1015.2|1020.5|1015.5|1019|1014|196
1647959100000|2022-03-22 14:25:00|1020.3|1015.3|1016.8|1011.8|1020.4|1015.4|1016.3|1011.3|250
1647959400000|2022-03-22 14:30:00|1016.9|1011.9|1018.3|1013.3|1018.3|1013.3|1016.7|1011.7|170
1647959700000|2022-03-22 14:35:00|1018.4|1013.4|1019.2|1014.2|1020.4|1015.4|1017.8|1012.8|159
1647960000000|2022-03-22 14:40:00|1019.4|1014.4|1018.4|1013.4|1019.8|1014.8|1018.4|1013.4|107
1647960300000|2022-03-22 14:45:00|1018.5|1013.5|1019.5|1014.5|1020.1|1015.1|1018.5|1013.5|191
1647960600000|2022-03-22 14:50:00|1019.6|1014.6|1020.2|1015.2|1021|1016|1019.6|1014.6|135
1647960900000|2022-03-22 14:55:00|1020.1|1015.1|1020.2|1015.2|1020.9|1015.9|1018.8|1013.8|145
1647961200000|2022-03-22 15:00:00|1020.1|1015.1|1021.1|1016.1|1022.1|1017.1|1019.3|1014.3|189
1647961500000|2022-03-22 15:05:00|1021|1016|1021.6|1016.6|1022|1017|1020.2|1015.2|152
1647961800000|2022-03-22 15:10:00|1021.7|1016.7|1022.2|1017.2|1022.2|1017.2|1020|1015|153
1647962100000|2022-03-22 15:15:00|1022.1|1017.1|1021|1016|1022.2|1017.2|1020.9|1015.9|164
1647962400000|2022-03-22 15:20:00|1020.8|1015.8|1020|1015|1020.9|1015.9|1018.1|1013.1|155
1647962700000|2022-03-22 15:25:00|1019.9|1014.9|1019.4|1014.4|1020.7|1015.7|1019|1014|138
1647963000000|2022-03-22 15:30:00|1019.5|1014.5|1018.8|1013.8|1019.8|1014.8|1017.9|1012.9|121
1647963300000|2022-03-22 15:35:00|1019|1014|1019|1014|1019.3|1014.3|1018.2|1013.2|138
1647963600000|2022-03-22 15:40:00|1018.9|1013.9|1022.9|1017.9|1024.7|1019.7|1018.8|1013.8|144
1647963900000|2022-03-22 15:45:00|1023|1018|1022.7|1017.7|1023.6|1018.6|1021.9|1016.9|124
1647964200000|2022-03-22 15:50:00|1022.8|1017.8|1023.2|1018.2|1023.4|1018.4|1022|1017|134
1647964500000|2022-03-22 15:55:00|1023.3|1018.3|1022.6|1017.6|1023.5|1018.5|1021.6|1016.6|193
1647964800000|2022-03-22 16:00:00|1022.4|1017.4|1022.7|1017.7|1022.9|1017.9|1021.8|1016.8|167
1647965100000|2022-03-22 16:05:00|1022.8|1017.8|1021.9|1016.9|1023.1|1018.1|1021.5|1016.5|106
1647965400000|2022-03-22 16:10:00|1021.8|1016.8|1022.2|1017.2|1022.4|1017.4|1021|1016|103
1647965700000|2022-03-22 16:15:00|1022.3|1017.3|1022.2|1017.2|1022.9|1017.9|1021.4|1016.4|114
1647966000000|2022-03-22 16:20:00|1022.5|1017.5|1022.7|1017.7|1023.2|1018.2|1022.4|1017.4|130
1647966300000|2022-03-22 16:25:00|1022.6|1017.6|1023.2|1018.2|1023.6|1018.6|1022.1|1017.1|144
1647966600000|2022-03-22 16:30:00|1023.3|1018.3|1022.4|1017.4|1023.3|1018.3|1022.1|1017.1|89
1647966900000|2022-03-22 16:35:00|1022.5|1017.5|1022.5|1017.5|1023.1|1018.1|1022.3|1017.3|173
1647967200000|2022-03-22 16:40:00|1022.4|1017.4|1023.2|1018.2|1023.8|1018.8|1022|1017|147
1647967500000|2022-03-22 16:45:00|1023.3|1018.3|1023.7|1018.7|1023.7|1018.7|1022.6|1017.6|137
1647967800000|2022-03-22 16:50:00|1023.8|1018.8|1025.2|1020.2|1025.6|1020.6|1023.2|1018.2|160
1647968100000|2022-03-22 16:55:00|1024.6|1019.6|1024|1019|1024.9|1019.9|1023.8|1018.8|192
1647968400000|2022-03-22 17:00:00|1024.1|1019.1|1025.4|1020.4|1026|1021|1024|1019|250
1647968700000|2022-03-22 17:05:00|1025.3|1020.3|1025|1020|1025.7|1020.7|1024.8|1019.8|104
1647969000000|2022-03-22 17:10:00|1025.2|1020.2|1025.4|1020.4|1026|1021|1024.6|1019.6|114
1647969300000|2022-03-22 17:15:00|1025.6|1020.6|1026.9|1021.9|1027.3|1022.3|1025.6|1020.6|94
1647969600000|2022-03-22 17:20:00|1027|1022|1027.2|1022.2|1027.2|1022.2|1026|1021|102
1647969900000|2022-03-22 17:25:00|1027.6|1022.6|1027.1|1022.1|1028.6|1023.6|1027.1|1022.1|155
1647970200000|2022-03-22 17:30:00|1027|1022|1028.8|1023.8|1028.9|1023.9|1027|1022|139
1647970500000|2022-03-22 17:35:00|1028.9|1023.9|1027.7|1022.7|1028.9|1023.9|1027.3|1022.3|93
1647970800000|2022-03-22 17:40:00|1027.8|1022.8|1026.4|1021.4|1027.8|1022.8|1026.4|1021.4|59
1647971100000|2022-03-22 17:45:00|1026.3|1021.3|1027.9|1022.9|1027.9|1022.9|1025.9|1020.9|53
1647971400000|2022-03-22 17:50:00|1027.7|1022.7|1027.6|1022.6|1027.8|1022.8|1027.3|1022.3|65
1647971700000|2022-03-22 17:55:00|1027.5|1022.5|1026.1|1021.1|1027.6|1022.6|1026|1021|66
1647972000000|2022-03-22 18:00:00|1026.2|1021.2|1027.6|1022.6|1027.7|1022.7|1026.2|1021.2|87
1647972300000|2022-03-22 18:05:00|1027.7|1022.7|1027.7|1022.7|1027.8|1022.8|1027.2|1022.2|56
1647972600000|2022-03-22 18:10:00|1027.6|1022.6|1027.5|1022.5|1027.9|1022.9|1027.5|1022.5|27
1647972900000|2022-03-22 18:15:00|1027.7|1022.7|1027.8|1022.8|1027.9|1022.9|1027.5|1022.5|52
1647973200000|2022-03-22 18:20:00|1027.7|1022.7|1027.3|1022.3|1027.7|1022.7|1027.3|1022.3|61
1647973500000|2022-03-22 18:25:00|1027.2|1022.2|1027.4|1022.4|1027.5|1022.5|1026.8|1021.8|64
1647973800000|2022-03-22 18:30:00|1027.5|1022.5|1028.9|1023.9|1029.6|1024.6|1027.4|1022.4|109
1647974100000|2022-03-22 18:35:00|1029|1024|1028|1023|1029|1024|1028|1023|263
1647974400000|2022-03-22 18:40:00|1028.2|1023.2|1029.2|1024.2|1029.2|1024.2|1028.1|1023.1|93
1647974700000|2022-03-22 18:45:00|1029.1|1024.1|1029.5|1024.5|1029.6|1024.6|1029|1024|48
1647975000000|2022-03-22 18:50:00|1029.4|1024.4|1029.4|1024.4|1029.5|1024.5|1028.8|1023.8|77
1647975300000|2022-03-22 18:55:00|1029.3|1024.3|1028.2|1023.2|1029.4|1024.4|1028.2|1023.2|192
1647975600000|2022-03-22 19:00:00|1028.1|1023.1|1028.8|1023.8|1028.8|1023.8|1027.9|1022.9|91
1647975900000|2022-03-22 19:05:00|1028.9|1023.9|1029.3|1024.3|1029.4|1024.4|1028.7|1023.7|35
1647976200000|2022-03-22 19:10:00|1029.4|1024.4|1029.9|1024.9|1029.9|1024.9|1029.3|1024.3|34
1647976500000|2022-03-22 19:15:00|1030|1025|1028.6|1023.6|1030|1025|1028.5|1023.5|100
1647976800000|2022-03-22 19:20:00|1028.7|1023.7|1029.4|1024.4|1029.4|1024.4|1028.7|1023.7|80
1647977100000|2022-03-22 19:25:00|1029.5|1024.5|1028.7|1023.7|1029.5|1024.5|1028.6|1023.6|68
1647977400000|2022-03-22 19:30:00|1028.6|1023.6|1029.4|1024.4|1029.5|1024.5|1028|1023|139
1647977700000|2022-03-22 19:35:00|1029.3|1024.3|1029|1024|1029.6|1024.6|1029|1024|75
1647978000000|2022-03-22 19:40:00|1029.1|1024.1|1028.4|1023.4|1029.1|1024.1|1028.3|1023.3|114
1647978300000|2022-03-22 19:45:00|1028.3|1023.3|1028.4|1023.4|1028.6|1023.6|1028.1|1023.1|69
1647978600000|2022-03-22 19:50:00|1028.3|1023.3|1027.8|1022.8|1028.6|1023.6|1027.8|1022.8|101
1647978900000|2022-03-22 19:55:00|1028|1023|1028.4|1023.4|1028.7|1023.7|1027.8|1022.8|85
1647979200000|2022-03-22 20:00:00|1028.3|1023.3|1028.5|1023.5|1028.7|1023.7|1027.9|1022.9|44
1647979500000|2022-03-22 20:05:00|1028.4|1023.4|1028|1023|1028.5|1023.5|1028|1023|52
1647979800000|2022-03-22 20:10:00|1028.1|1023.1|1027.4|1022.4|1028.1|1023.1|1027.3|1022.3|29
1647980100000|2022-03-22 20:15:00|1027.3|1022.3|1027.4|1022.4|1027.8|1022.8|1027.2|1022.2|20
1647980400000|2022-03-22 20:20:00|1027.5|1022.5|1027.3|1022.3|1027.5|1022.5|1027.1|1022.1|28
1647980700000|2022-03-22 20:25:00|1027.2|1022.2|1027.4|1022.4|1027.5|1022.5|1027.2|1022.2|63
1647981000000|2022-03-22 20:30:00|1027.5|1022.5|1027.7|1022.7|1028.3|1023.3|1027.3|1022.3|24
1647981300000|2022-03-22 20:35:00|1027.8|1022.8|1027.7|1022.7|1027.8|1022.8|1027.3|1022.3|41
1647981600000|2022-03-22 20:40:00|1027.8|1022.8|1027.8|1022.8|1027.9|1022.9|1027.3|1022.3|24
1647981900000|2022-03-22 20:45:00|1027.7|1022.7|1027.5|1022.5|1027.8|1022.8|1027.5|1022.5|62
1647982200000|2022-03-22 20:50:00|1027.4|1022.4|1027.8|1022.8|1028|1023|1027.3|1022.3|29
1647982500000|2022-03-22 20:55:00|1027.7|1022.7|1031|1020|1031.1|1022.8|1027.6|1019|43
1647986400000|2022-03-22 22:00:00|1030.8|1019.8|1030.8|1019.8|1030.8|1019.8|1030.8|1019.8|1
1647986700000|2022-03-22 22:05:00|1030.7|1019.7|1027.7|1022.7|1031.8|1023.2|1027.6|1019.7|17
1647987000000|2022-03-22 22:10:00|1027.6|1022.6|1027.6|1022.6|1027.8|1022.8|1027.4|1022.4|14
1647987300000|2022-03-22 22:15:00|1027.4|1022.4|1027.7|1022.7|1027.9|1022.9|1027.4|1022.4|34
1647987600000|2022-03-22 22:20:00|1027.6|1022.6|1027.7|1022.7|1027.7|1022.7|1027.2|1022.2|11
1647987900000|2022-03-22 22:25:00|1027.6|1022.6|1027.4|1022.4|1027.7|1022.7|1027.3|1022.3|17
1647988200000|2022-03-22 22:30:00|1027.6|1022.6|1028|1023|1028.5|1023.5|1027.6|1022.6|24
1647988500000|2022-03-22 22:35:00|1028.1|1023.1|1028|1023|1028.2|1023.2|1027.8|1022.8|17
1647988800000|2022-03-22 22:40:00|1027.9|1022.9|1028.5|1023.5|1028.5|1023.5|1027.9|1022.9|19
1647989100000|2022-03-22 22:45:00|1028.6|1023.6|1028.4|1023.4|1028.6|1023.6|1028.4|1023.4|3
1647989400000|2022-03-22 22:50:00|1028.3|1023.3|1028.1|1023.1|1028.3|1023.3|1028.1|1023.1|3
1647989700000|2022-03-22 22:55:00|1028|1023|1027.7|1022.7|1028|1023|1027.5|1022.5|51
1647990000000|2022-03-22 23:00:00|1027.6|1022.6|1027.7|1022.7|1028.2|1023.2|1027.6|1022.6|21
1647990300000|2022-03-22 23:05:00|1027.8|1022.8|1027.5|1022.5|1027.9|1022.9|1027.5|1022.5|18
1647990600000|2022-03-22 23:10:00|1027.4|1022.4|1027.5|1022.5|1027.6|1022.6|1027.4|1022.4|17
1647990900000|2022-03-22 23:15:00|1027.7|1022.7|1027.8|1022.8|1028.2|1023.2|1027.7|1022.7|29
1647991200000|2022-03-22 23:20:00|1027.9|1022.9|1027.9|1022.9|1028|1023|1027.7|1022.7|19
1647991500000|2022-03-22 23:25:00|1027.8|1022.8|1028.8|1023.8|1028.9|1023.9|1027.7|1022.7|32
1647991800000|2022-03-22 23:30:00|1028.7|1023.7|1027.9|1022.9|1028.7|1023.7|1027.9|1022.9|29
1647992100000|2022-03-22 23:35:00|1028.4|1023.4|1028.3|1023.3|1028.5|1023.5|1028.1|1023.1|28
1647992400000|2022-03-22 23:40:00|1028.2|1023.2|1027.7|1022.7|1028.3|1023.3|1027.6|1022.6|18
1647992700000|2022-03-22 23:45:00|1027.6|1022.6|1027.4|1022.4|1027.8|1022.8|1026.9|1021.9|62
1647993000000|2022-03-22 23:50:00|1027.3|1022.3|1027.3|1022.3|1027.7|1022.7|1027.2|1022.2|29
1647993300000|2022-03-22 23:55:00|1027.4|1022.4|1026.3|1021.3|1027.4|1022.4|1026.1|1021.1|72
1647993600000|2022-03-23 00:00:00|1026.2|1021.2|1026.1|1021.1|1026.3|1021.3|1025.4|1020.4|62
1647993900000|2022-03-23 00:05:00|1026.2|1021.2|1026.2|1021.2|1026.3|1021.3|1025.6|1020.6|60
1647994200000|2022-03-23 00:10:00|1026.1|1021.1|1025.7|1020.7|1026.3|1021.3|1025.7|1020.7|42
1647994500000|2022-03-23 00:15:00|1025.8|1020.8|1024|1019|1025.8|1020.8|1024|1019|29
1647994800000|2022-03-23 00:20:00|1024.1|1019.1|1021.9|1016.9|1024.1|1019.1|1021.9|1016.9|52
1647995100000|2022-03-23 00:25:00|1022|1017|1021.1|1016.1|1022|1017|1020.7|1015.7|106
1647995400000|2022-03-23 00:30:00|1021|1016|1022|1017|1022.5|1017.5|1020.8|1015.8|54
1647995700000|2022-03-23 00:35:00|1021.9|1016.9|1021.9|1016.9|1022.5|1017.5|1021.7|1016.7|33
1647996000000|2022-03-23 00:40:00|1021.8|1016.8|1020.5|1015.5|1022|1017|1020.4|1015.4|26
1647996300000|2022-03-23 00:45:00|1020.4|1015.4|1020.4|1015.4|1020.5|1015.5|1020|1015|57
1647996600000|2022-03-23 00:50:00|1020.5|1015.5|1021.7|1016.7|1022|1017|1020.4|1015.4|106
1647996900000|2022-03-23 00:55:00|1021.8|1016.8|1021.9|1016.9|1022.1|1017.1|1021.5|1016.5|52
1647997200000|2022-03-23 01:00:00|1021.8|1016.8|1023.9|1018.9|1024.7|1019.7|1021.2|1016.2|146
1647997500000|2022-03-23 01:05:00|1023.8|1018.8|1022.1|1017.1|1023.8|1018.8|1022|1017|65
1647997800000|2022-03-23 01:10:00|1022.2|1017.2|1023.7|1018.7|1024.3|1019.3|1022.1|1017.1|67
1647998100000|2022-03-23 01:15:00|1023.6|1018.6|1023.1|1018.1|1023.7|1018.7|1023|1018|49
1647998400000|2022-03-23 01:20:00|1023.2|1018.2|1023.2|1018.2|1023.4|1018.4|1022.9|1017.9|41
1647998700000|2022-03-23 01:25:00|1023.3|1018.3|1022.5|1017.5|1023.5|1018.5|1022.5|1017.5|37
1647999000000|2022-03-23 01:30:00|1022.4|1017.4|1023|1018|1023.2|1018.2|1022|1017|199
1647999300000|2022-03-23 01:35:00|1023.1|1018.1|1022.5|1017.5|1023.5|1018.5|1022.5|1017.5|99
1647999600000|2022-03-23 01:40:00|1022.4|1017.4|1024.6|1019.6|1024.7|1019.7|1022|1017|65
1647999900000|2022-03-23 01:45:00|1024.7|1019.7|1023.6|1018.6|1024.8|1019.8|1023.4|1018.4|62
1648000200000|2022-03-23 01:50:00|1023.7|1018.7|1024.6|1019.6|1024.6|1019.6|1023.6|1018.6|43
1648000500000|2022-03-23 01:55:00|1024.5|1019.5|1023.7|1018.7|1024.6|1019.6|1023|1018|45
1648000800000|2022-03-23 02:00:00|1023.8|1018.8|1024.1|1019.1|1024.1|1019.1|1023|1018|69
1648001100000|2022-03-23 02:05:00|1024.4|1019.4|1024.9|1019.9|1025.8|1020.8|1024.4|1019.4|64
1648001400000|2022-03-23 02:10:00|1025|1020|1025.5|1020.5|1025.6|1020.6|1024.6|1019.6|70
1648001700000|2022-03-23 02:15:00|1025.4|1020.4|1024.9|1019.9|1025.8|1020.8|1023.6|1018.6|68
1648002000000|2022-03-23 02:20:00|1024.8|1019.8|1024.9|1019.9|1025.7|1020.7|1024.8|1019.8|80
1648002300000|2022-03-23 02:25:00|1024.8|1019.8|1024.7|1019.7|1024.8|1019.8|1023.7|1018.7|81
1648002600000|2022-03-23 02:30:00|1024.6|1019.6|1025.7|1020.7|1025.9|1020.9|1024.6|1019.6|424
1648002900000|2022-03-23 02:35:00|1025.6|1020.6|1025.6|1020.6|1025.8|1020.8|1025.5|1020.5|92
1648003200000|2022-03-23 02:40:00|1025.5|1020.5|1025.6|1020.6|1025.8|1020.8|1025.5|1020.5|35
1648003500000|2022-03-23 02:45:00|1025.5|1020.5|1025.9|1020.9|1025.9|1020.9|1025.4|1020.4|29
1648003800000|2022-03-23 02:50:00|1026|1021|1026|1021|1026|1021|1025.8|1020.8|31
1648004100000|2022-03-23 02:55:00|1025.8|1020.8|1025.5|1020.5|1025.8|1020.8|1025.4|1020.4|49
1648004400000|2022-03-23 03:00:00|1025.6|1020.6|1025.6|1020.6|1025.9|1020.9|1025.6|1020.6|25
1648004700000|2022-03-23 03:05:00|1025.7|1020.7|1025.9|1020.9|1025.9|1020.9|1025.7|1020.7|7
1648005000000|2022-03-23 03:10:00|1025.7|1020.7|1026.1|1021.1|1026.2|1021.2|1025.5|1020.5|33
1648005300000|2022-03-23 03:15:00|1026.2|1021.2|1026.1|1021.1|1026.3|1021.3|1026|1021|41
1648005600000|2022-03-23 03:20:00|1026|1021|1025.9|1020.9|1026.1|1021.1|1025.8|1020.8|40
1648005900000|2022-03-23 03:25:00|1026|1021|1025.3|1020.3|1026.1|1021.1|1025.3|1020.3|23
1648006200000|2022-03-23 03:30:00|1025.2|1020.2|1025|1020|1025.2|1020.2|1024.6|1019.6|42
1648006500000|2022-03-23 03:35:00|1024.9|1019.9|1024.7|1019.7|1025|1020|1024.6|1019.6|46
1648006800000|2022-03-23 03:40:00|1024.8|1019.8|1024.8|1019.8|1024.9|1019.9|1024.7|1019.7|39
1648007100000|2022-03-23 03:45:00|1024.7|1019.7|1024.6|1019.6|1024.8|1019.8|1024.6|1019.6|40
1648007400000|2022-03-23 03:50:00|1024.5|1019.5|1023.9|1018.9|1024.6|1019.6|1023.8|1018.8|44
1648007700000|2022-03-23 03:55:00|1024|1019|1024|1019|1024.2|1019.2|1023.8|1018.8|38
1648008000000|2022-03-23 04:00:00|1024.1|1019.1|1024.5|1019.5|1024.6|1019.6|1024.1|1019.1|9
1648008300000|2022-03-23 04:05:00|1024.6|1019.6|1024.6|1019.6|1024.7|1019.7|1024.5|1019.5|26
1648008600000|2022-03-23 04:10:00|1024.7|1019.7|1024.3|1019.3|1024.7|1019.7|1024.3|1019.3|9
1648008900000|2022-03-23 04:15:00|1024.4|1019.4|1024.3|1019.3|1024.4|1019.4|1024.2|1019.2|10
1648009200000|2022-03-23 04:20:00|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1
1648009800000|2022-03-23 04:30:00|1024.9|1019.9|1024.6|1019.6|1025|1020|1024.6|1019.6|19
1648010100000|2022-03-23 04:35:00|1024.7|1019.7|1024.6|1019.6|1024.7|1019.7|1024.6|1019.6|2
1648010400000|2022-03-23 04:40:00|1024.5|1019.5|1024.5|1019.5|1024.6|1019.6|1024.4|1019.4|41
1648010700000|2022-03-23 04:45:00|1024.4|1019.4|1024.3|1019.3|1024.5|1019.5|1024.2|1019.2|16
1648011000000|2022-03-23 04:50:00|1024.5|1019.5|1024.5|1019.5|1024.6|1019.6|1024.2|1019.2|14
1648011300000|2022-03-23 04:55:00|1024.4|1019.4|1024.7|1019.7|1024.7|1019.7|1024.4|1019.4|5
1648011600000|2022-03-23 05:00:00|1024.6|1019.6|1023.8|1018.8|1024.7|1019.7|1023.8|1018.8|23
1648011900000|2022-03-23 05:05:00|1023.7|1018.7|1023.3|1018.3|1023.9|1018.9|1023.1|1018.1|29
1648012200000|2022-03-23 05:10:00|1023.2|1018.2|1023.5|1018.5|1023.5|1018.5|1023|1018|13
1648012500000|2022-03-23 05:15:00|1023.4|1018.4|1023.5|1018.5|1023.7|1018.7|1023.4|1018.4|39
1648012800000|2022-03-23 05:20:00|1023.4|1018.4|1023.9|1018.9|1024.1|1019.1|1023.3|1018.3|43
1648013100000|2022-03-23 05:25:00|1023.8|1018.8|1024.3|1019.3|1024.3|1019.3|1023.6|1018.6|36
1648013400000|2022-03-23 05:30:00|1024.1|1019.1|1023.8|1018.8|1024.4|1019.4|1023.5|1018.5|55
1648013700000|2022-03-23 05:35:00|1023.7|1018.7|1024.4|1019.4|1024.5|1019.5|1023.5|1018.5|86
1648014000000|2022-03-23 05:40:00|1024.3|1019.3|1024.1|1019.1|1024.7|1019.7|1023.8|1018.8|56
1648014300000|2022-03-23 05:45:00|1024.2|1019.2|1023.8|1018.8|1024.5|1019.5|1023.8|1018.8|42
1648014600000|2022-03-23 05:50:00|1023.9|1018.9|1023.9|1018.9|1024.3|1019.3|1023.7|1018.7|43
1648014900000|2022-03-23 05:55:00|1023.7|1018.7|1023.9|1018.9|1023.9|1018.9|1023.2|1018.2|40
1648015200000|2022-03-23 06:00:00|1023.8|1018.8|1020.3|1015.3|1023.8|1018.8|1020.2|1015.2|42
1648015500000|2022-03-23 06:05:00|1020|1015|1020.7|1015.7|1022.5|1017.5|1019.9|1014.9|75
1648015800000|2022-03-23 06:10:00|1020.8|1015.8|1019.7|1014.7|1020.9|1015.9|1019.5|1014.5|88
1648016100000|2022-03-23 06:15:00|1019.8|1014.8|1020.2|1015.2|1020.4|1015.4|1019.7|1014.7|67
1648016400000|2022-03-23 06:20:00|1020.3|1015.3|1019.7|1014.7|1020.3|1015.3|1019.3|1014.3|45
1648016700000|2022-03-23 06:25:00|1019.5|1014.5|1018.5|1013.5|1019.7|1014.7|1018.5|1013.5|55
1648017000000|2022-03-23 06:30:00|1018.6|1013.6|1018.7|1013.7|1019.3|1014.3|1018.3|1013.3|35
1648017300000|2022-03-23 06:35:00|1018.8|1013.8|1018.8|1013.8|1019.7|1014.7|1018.4|1013.4|50
1648017600000|2022-03-23 06:40:00|1018.9|1013.9|1019.4|1014.4|1020.2|1015.2|1018.9|1013.9|30
1648017900000|2022-03-23 06:45:00|1019.5|1014.5|1019|1014|1019.7|1014.7|1019|1014|13
1648018200000|2022-03-23 06:50:00|1019.1|1014.1|1018.8|1013.8|1019.2|1014.2|1018.8|1013.8|33
1648018500000|2022-03-23 06:55:00|1018.9|1013.9|1018.9|1013.9|1019.7|1014.7|1018.8|1013.8|50
1648018800000|2022-03-23 07:00:00|1018.8|1013.8|1019.8|1014.8|1020.6|1015.6|1018.8|1013.8|100
1648019100000|2022-03-23 07:05:00|1019.7|1014.7|1019.9|1014.9|1020|1015|1018.5|1013.5|31
1648019400000|2022-03-23 07:10:00|1019.8|1014.8|1018.9|1013.9|1019.9|1014.9|1018.9|1013.9|55
1648019700000|2022-03-23 07:15:00|1019|1014|1019|1014|1019.8|1014.8|1018.6|1013.6|43
1648020000000|2022-03-23 07:20:00|1018.8|1013.8|1018.3|1013.3|1018.8|1013.8|1017.8|1012.8|68
1648020300000|2022-03-23 07:25:00|1018.2|1013.2|1018.4|1013.4|1018.5|1013.5|1018|1013|55
1648020600000|2022-03-23 07:30:00|1018.3|1013.3|1019.3|1014.3|1019.7|1014.7|1018.1|1013.1|64
1648020900000|2022-03-23 07:35:00|1019.4|1014.4|1021.4|1016.4|1021.6|1016.6|1019.2|1014.2|90
1648021200000|2022-03-23 07:40:00|1021.5|1016.5|1021.1|1016.1|1021.5|1016.5|1020.6|1015.6|67
1648021500000|2022-03-23 07:45:00|1021.2|1016.2|1021.7|1016.7|1021.8|1016.8|1021.1|1016.1|63
1648021800000|2022-03-23 07:50:00|1021.6|1016.6|1022.3|1017.3|1022.5|1017.5|1021.2|1016.2|59
1648022100000|2022-03-23 07:55:00|1022.4|1017.4|1022.8|1017.8|1022.9|1017.9|1021.9|1016.9|52
1648022400000|2022-03-23 08:00:00|1022.7|1017.7|1022.7|1017.7|1023.3|1018.3|1021.9|1016.9|110
1648022700000|2022-03-23 08:05:00|1022.8|1017.8|1022.6|1017.6|1023.6|1018.6|1022.5|1017.5|135
1648023000000|2022-03-23 08:10:00|1022.7|1017.7|1022.5|1017.5|1023.4|1018.4|1022.4|1017.4|61
1648023300000|2022-03-23 08:15:00|1022.2|1017.2|1019.6|1014.6|1022.3|1017.3|1019.1|1014.1|92
1648023600000|2022-03-23 08:20:00|1019.7|1014.7|1021|1016|1022.3|1017.3|1019.7|1014.7|144
1648023900000|2022-03-23 08:25:00|1021.2|1016.2|1020.2|1015.2|1021.3|1016.3|1020.2|1015.2|53
1648024200000|2022-03-23 08:30:00|1020|1015|1022.7|1017.7|1022.9|1017.9|1019.8|1014.8|45
1648024500000|2022-03-23 08:35:00|1022.8|1017.8|1023.4|1018.4|1024.1|1019.1|1022.6|1017.6|41
1648024800000|2022-03-23 08:40:00|1023.5|1018.5|1025.1|1020.1|1025.4|1020.4|1023.4|1018.4|71
1648025100000|2022-03-23 08:45:00|1025.2|1020.2|1024.7|1019.7|1025.6|1020.6|1024.7|1019.7|35
1648025400000|2022-03-23 08:50:00|1024.6|1019.6|1024|1019|1024.9|1019.9|1024|1019|84
1648025700000|2022-03-23 08:55:00|1024.1|1019.1|1025.5|1020.5|1025.5|1020.5|1023.6|1018.6|82
1648026000000|2022-03-23 09:00:00|1025.6|1020.6|1026.1|1021.1|1026.1|1021.1|1025|1020|106
1648026300000|2022-03-23 09:05:00|1026|1021|1026.3|1021.3|1026.3|1021.3|1025|1020|47
1648026600000|2022-03-23 09:10:00|1026.4|1021.4|1027.1|1022.1|1027.1|1022.1|1025.8|1020.8|66
1648026900000|2022-03-23 09:15:00|1026.9|1021.9|1026.8|1021.8|1027.6|1022.6|1026.4|1021.4|71
1648027200000|2022-03-23 09:20:00|1026.7|1021.7|1026.2|1021.2|1026.8|1021.8|1026.1|1021.1|46
1648027500000|2022-03-23 09:25:00|1026.1|1021.1|1026.3|1021.3|1026.6|1021.6|1025.6|1020.6|89
1648027800000|2022-03-23 09:30:00|1026.1|1021.1|1027.6|1022.6|1027.6|1022.6|1025.8|1020.8|94
1648028100000|2022-03-23 09:35:00|1027.5|1022.5|1027.5|1022.5|1028.6|1023.6|1027.5|1022.5|99
1648028400000|2022-03-23 09:40:00|1027.6|1022.6|1028.3|1023.3|1028.4|1023.4|1027.5|1022.5|87
1648028700000|2022-03-23 09:45:00|1028.4|1023.4|1028.2|1023.2|1028.9|1023.9|1027.8|1022.8|90
1648029000000|2022-03-23 09:50:00|1028.1|1023.1|1029.2|1024.2|1029.4|1024.4|1028.1|1023.1|120
1648029300000|2022-03-23 09:55:00|1029.3|1024.3|1029.2|1024.2|1029.3|1024.3|1028.1|1023.1|130
1648029600000|2022-03-23 10:00:00|1029.3|1024.3|1030.4|1025.4|1030.4|1025.4|1028.8|1023.8|99
1648029900000|2022-03-23 10:05:00|1030.5|1025.5|1030.7|1025.7|1030.7|1025.7|1030|1025|60
1648030200000|2022-03-23 10:10:00|1030.6|1025.6|1030.7|1025.7|1030.8|1025.8|1029.9|1024.9|132
1648030500000|2022-03-23 10:15:00|1030.6|1025.6|1030.4|1025.4|1030.7|1025.7|1030.2|1025.2|91
1648030800000|2022-03-23 10:20:00|1030.5|1025.5|1032.1|1027.1|1032.6|1027.6|1030.2|1025.2|82
1648031100000|2022-03-23 10:25:00|1032|1027|1031.6|1026.6|1032|1027|1031.2|1026.2|52
1648031400000|2022-03-23 10:30:00|1031.7|1026.7|1030.5|1025.5|1032|1027|1030.5|1025.5|53
1648031700000|2022-03-23 10:35:00|1030.4|1025.4|1030.1|1025.1|1030.5|1025.5|1029.8|1024.8|57
1648032000000|2022-03-23 10:40:00|1030.2|1025.2|1031.6|1026.6|1031.7|1026.7|1029.9|1024.9|42
1648032300000|2022-03-23 10:45:00|1031.5|1026.5|1030.5|1025.5|1031.9|1026.9|1030.4|1025.4|38
1648032600000|2022-03-23 10:50:00|1030.4|1025.4|1028.8|1023.8|1030.4|1025.4|1028.4|1023.4|68
1648032900000|2022-03-23 10:55:00|1029.1|1024.1|1029.3|1024.3|1029.4|1024.4|1028.6|1023.6|53
1648033200000|2022-03-23 11:00:00|1029.4|1024.4|1029.2|1024.2|1029.4|1024.4|1028.2|1023.2|53
1648033500000|2022-03-23 11:05:00|1029|1024|1028|1023|1029.3|1024.3|1028|1023|62
1648033800000|2022-03-23 11:10:00|1028.1|1023.1|1028|1023|1029.2|1024.2|1027.9|1022.9|82
1648034100000|2022-03-23 11:15:00|1028.1|1023.1|1027.7|1022.7|1028.1|1023.1|1027.4|1022.4|88
1648034400000|2022-03-23 11:20:00|1027.8|1022.8|1027|1022|1028.1|1023.1|1026.6|1021.6|94
1648034700000|2022-03-23 11:25:00|1026.9|1021.9|1024.8|1019.8|1026.9|1021.9|1024.1|1019.1|159
1648035000000|2022-03-23 11:30:00|1024.9|1019.9|1026.3|1021.3|1026.8|1021.8|1024.2|1019.2|109
1648035300000|2022-03-23 11:35:00|1026.4|1021.4|1025.4|1020.4|1026.8|1021.8|1025.4|1020.4|76
1648035600000|2022-03-23 11:40:00|1025.5|1020.5|1026.3|1021.3|1026.3|1021.3|1024.8|1019.8|88
1648035900000|2022-03-23 11:45:00|1026.2|1021.2|1025.7|1020.7|1026.2|1021.2|1025.3|1020.3|64
1648036200000|2022-03-23 11:50:00|1025.8|1020.8|1025.9|1020.9|1026.5|1021.5|1025.6|1020.6|56
1648036500000|2022-03-23 11:55:00|1025.8|1020.8|1026.5|1021.5|1027.2|1022.2|1025.7|1020.7|114
1648036800000|2022-03-23 12:00:00|1026.3|1021.3|1026.8|1021.8|1026.9|1021.9|1025.2|1020.2|202
1648037100000|2022-03-23 12:05:00|1026.7|1021.7|1026.5|1021.5|1027.3|1022.3|1026.1|1021.1|91
1648037400000|2022-03-23 12:10:00|1026.4|1021.4|1026.1|1021.1|1027.1|1022.1|1025.7|1020.7|96
1648037700000|2022-03-23 12:15:00|1026.4|1021.4|1027|1022|1028.2|1023.2|1026.2|1021.2|94
1648038000000|2022-03-23 12:20:00|1027.4|1022.4|1024.7|1019.7|1028.4|1023.4|1024.2|1019.2|181
1648038300000|2022-03-23 12:25:00|1024.5|1019.5|1023.2|1018.2|1025.8|1020.8|1023.2|1018.2|172
1648038600000|2022-03-23 12:30:00|1023.1|1018.1|1024.2|1019.2|1025.1|1020.1|1022|1017|197
1648038900000|2022-03-23 12:35:00|1024|1019|1022.9|1017.9|1024|1019|1021.6|1016.6|140
1648039200000|2022-03-23 12:40:00|1022.8|1017.8|1022.4|1017.4|1022.9|1017.9|1021.5|1016.5|134
1648039500000|2022-03-23 12:45:00|1022.3|1017.3|1023.7|1018.7|1024.6|1019.6|1022.3|1017.3|198
1648039800000|2022-03-23 12:50:00|1023.8|1018.8|1024.5|1019.5|1024.5|1019.5|1023.3|1018.3|169
1648040100000|2022-03-23 12:55:00|1024.4|1019.4|1025|1020|1025.4|1020.4|1023.9|1018.9|124
1648040400000|2022-03-23 13:00:00|1025.1|1020.1|1029.3|1024.3|1029.9|1024.9|1024.5|1019.5|181
1648040700000|2022-03-23 13:05:00|1029.4|1024.4|1029.2|1024.2|1030.6|1025.6|1029.2|1024.2|106
1648041000000|2022-03-23 13:10:00|1029.3|1024.3|1030.3|1025.3|1030.8|1025.8|1029.2|1024.2|153
1648041300000|2022-03-23 13:15:00|1030.2|1025.2|1028.5|1023.5|1031|1026|1028.4|1023.4|156
1648041600000|2022-03-23 13:20:00|1028.4|1023.4|1028|1023|1028.5|1023.5|1027.8|1022.8|118
1648041900000|2022-03-23 13:25:00|1027.9|1022.9|1027.4|1022.4|1028|1023|1027.2|1022.2|132
1648042200000|2022-03-23 13:30:00|1027.5|1022.5|1028.6|1023.6|1029.7|1024.7|1027.5|1022.5|232
1648042500000|2022-03-23 13:35:00|1028.9|1023.9|1029.6|1024.6|1030|1025|1028.5|1023.5|233
1648042800000|2022-03-23 13:40:00|1029.4|1024.4|1030|1025|1030.2|1025.2|1027.1|1022.1|323
1648043100000|2022-03-23 13:45:00|1029.9|1024.9|1028.1|1023.1|1031.2|1026.2|1028|1023|260
1648043400000|2022-03-23 13:50:00|1028|1023|1029|1024|1029.4|1024.4|1027.9|1022.9|179
1648043700000|2022-03-23 13:55:00|1029.1|1024.1|1029.2|1024.2|1030.2|1025.2|1028.1|1023.1|194
1648044000000|2022-03-23 14:00:00|1029.3|1024.3|1029|1024|1030.4|1025.4|1027.3|1022.3|238
1648044300000|2022-03-23 14:05:00|1028.8|1023.8|1028.2|1023.2|1029.1|1024.1|1026.8|1021.8|195
1648044600000|2022-03-23 14:10:00|1028.1|1023.1|1026.1|1021.1|1028.2|1023.2|1025.9|1020.9|187
1648044900000|2022-03-23 14:15:00|1025.9|1020.9|1023.1|1018.1|1026.1|1021.1|1022.8|1017.8|228
1648045200000|2022-03-23 14:20:00|1023|1018|1026.1|1021.1|1026.6|1021.6|1023|1018|195
1648045500000|2022-03-23 14:25:00|1026|1021|1025.2|1020.2|1026|1021|1023.8|1018.8|158
1648045800000|2022-03-23 14:30:00|1025.3|1020.3|1023.7|1018.7|1026.2|1021.2|1023.7|1018.7|185
1648046100000|2022-03-23 14:35:00|1023.8|1018.8|1024.2|1019.2|1024.4|1019.4|1023.1|1018.1|199
1648046400000|2022-03-23 14:40:00|1024.1|1019.1|1026|1021|1026.5|1021.5|1023.6|1018.6|158
1648046700000|2022-03-23 14:45:00|1026.2|1021.2|1026.3|1021.3|1027.4|1022.4|1025.8|1020.8|179
1648047000000|2022-03-23 14:50:00|1026.4|1021.4|1024.2|1019.2|1026.6|1021.6|1023.9|1018.9|184
1648047300000|2022-03-23 14:55:00|1023.9|1018.9|1023.6|1018.6|1023.9|1018.9|1022.7|1017.7|130
1648047600000|2022-03-23 15:00:00|1023.7|1018.7|1023.2|1018.2|1024|1019|1022.5|1017.5|165
1648047900000|2022-03-23 15:05:00|1023.3|1018.3|1022|1017|1023.4|1018.4|1022|1017|85
1648048200000|2022-03-23 15:10:00|1021.9|1016.9|1022.3|1017.3|1022.6|1017.6|1021.9|1016.9|142
1648048500000|2022-03-23 15:15:00|1022.4|1017.4|1021.8|1016.8|1022.5|1017.5|1021.3|1016.3|132
1648048800000|2022-03-23 15:20:00|1021.9|1016.9|1021|1016|1022.3|1017.3|1020.8|1015.8|116
1648049100000|2022-03-23 15:25:00|1020.9|1015.9|1020.1|1015.1|1021.2|1016.2|1019.9|1014.9|122
1648049400000|2022-03-23 15:30:00|1020.2|1015.2|1019.3|1014.3|1020.3|1015.3|1019.1|1014.1|132
1648049700000|2022-03-23 15:35:00|1019.2|1014.2|1019|1014|1019.7|1014.7|1018.4|1013.4|182
1648050000000|2022-03-23 15:40:00|1019.1|1014.1|1016.3|1011.3|1019.1|1014.1|1016.3|1011.3|179
1648050300000|2022-03-23 15:45:00|1016.2|1011.2|1018.8|1013.8|1019.2|1014.2|1015.2|1010.2|213
1648050600000|2022-03-23 15:50:00|1018.9|1013.9|1018.1|1013.1|1019|1014|1017.9|1012.9|126
1648050900000|2022-03-23 15:55:00|1018.2|1013.2|1018.8|1013.8|1019.1|1014.1|1016.5|1011.5|119
1648051200000|2022-03-23 16:00:00|1018.1|1013.1|1017.1|1012.1|1018.4|1013.4|1016.8|1011.8|153
1648051500000|2022-03-23 16:05:00|1017|1012|1017.5|1012.5|1018.2|1013.2|1017|1012|140
1648051800000|2022-03-23 16:10:00|1017.4|1012.4|1018|1013|1018.6|1013.6|1017|1012|123
1648052100000|2022-03-23 16:15:00|1018.1|1013.1|1018.1|1013.1|1018.3|1013.3|1017.8|1012.8|159
1648052400000|2022-03-23 16:20:00|1018.2|1013.2|1018.3|1013.3|1018.4|1013.4|1017.4|1012.4|109
1648052700000|2022-03-23 16:25:00|1018.2|1013.2|1020.1|1015.1|1020.3|1015.3|1018|1013|179
1648053000000|2022-03-23 16:30:00|1020|1015|1019.5|1014.5|1020.2|1015.2|1018.6|1013.6|137
1648053300000|2022-03-23 16:35:00|1019.6|1014.6|1019.5|1014.5|1020.2|1015.2|1019.4|1014.4|127
1648053600000|2022-03-23 16:40:00|1019.6|1014.6|1019.8|1014.8|1020.9|1015.9|1019.2|1014.2|72
1648053900000|2022-03-23 16:45:00|1019.9|1014.9|1020|1015|1020.5|1015.5|1019.7|1014.7|90
1648054200000|2022-03-23 16:50:00|1019.9|1014.9|1019.6|1014.6|1020|1015|1019.1|1014.1|118
1648054500000|2022-03-23 16:55:00|1019.7|1014.7|1021.1|1016.1|1021.6|1016.6|1019.2|1014.2|83
1648054800000|2022-03-23 17:00:00|1021.2|1016.2|1021.9|1016.9|1022.6|1017.6|1020.2|1015.2|169
1648055100000|2022-03-23 17:05:00|1021.8|1016.8|1023.2|1018.2|1023.4|1018.4|1021.4|1016.4|100
1648055400000|2022-03-23 17:10:00|1023.3|1018.3|1022.9|1017.9|1023.6|1018.6|1022.4|1017.4|108
1648055700000|2022-03-23 17:15:00|1023|1018|1021.2|1016.2|1023.2|1018.2|1020.7|1015.7|113
1648056000000|2022-03-23 17:20:00|1021.4|1016.4|1021.8|1016.8|1021.9|1016.9|1020.9|1015.9|99
1648056300000|2022-03-23 17:25:00|1021.9|1016.9|1022.6|1017.6|1022.9|1017.9|1021.5|1016.5|112
1648056600000|2022-03-23 17:30:00|1022.5|1017.5|1021.5|1016.5|1022.6|1017.6|1020.4|1015.4|124
1648056900000|2022-03-23 17:35:00|1021.4|1016.4|1020.8|1015.8|1021.6|1016.6|1020.5|1015.5|110
1648057200000|2022-03-23 17:40:00|1020.9|1015.9|1020.6|1015.6|1021.4|1016.4|1020.6|1015.6|120
1648057500000|2022-03-23 17:45:00|1020.5|1015.5|1021.6|1016.6|1021.6|1016.6|1020.4|1015.4|148
1648057800000|2022-03-23 17:50:00|1021.5|1016.5|1022.8|1017.8|1023|1018|1020.7|1015.7|102
1648058100000|2022-03-23 17:55:00|1022.7|1017.7|1022.3|1017.3|1022.7|1017.7|1022|1017|112
1648058400000|2022-03-23 18:00:00|1022.4|1017.4|1022.8|1017.8|1023.1|1018.1|1022|1017|75
1648058700000|2022-03-23 18:05:00|1022.6|1017.6|1023.5|1018.5|1023.5|1018.5|1022.2|1017.2|90
1648059000000|2022-03-23 18:10:00|1023.6|1018.6|1023.5|1018.5|1023.7|1018.7|1023.3|1018.3|59
1648059300000|2022-03-23 18:15:00|1023.4|1018.4|1022.8|1017.8|1023.7|1018.7|1022.8|1017.8|65
1648059600000|2022-03-23 18:20:00|1022.9|1017.9|1023|1018|1023.2|1018.2|1022.7|1017.7|53
1648059900000|2022-03-23 18:25:00|1022.9|1017.9|1023.4|1018.4|1023.6|1018.6|1022.7|1017.7|85
1648060200000|2022-03-23 18:30:00|1023.5|1018.5|1023.5|1018.5|1023.6|1018.6|1023.3|1018.3|69
1648060500000|2022-03-23 18:35:00|1023.4|1018.4|1023.6|1018.6|1023.9|1018.9|1023.2|1018.2|169
1648060800000|2022-03-23 18:40:00|1023.7|1018.7|1023.5|1018.5|1023.9|1018.9|1023.3|1018.3|88
1648061100000|2022-03-23 18:45:00|1023.6|1018.6|1023.7|1018.7|1023.7|1018.7|1023.4|1018.4|107
1648061400000|2022-03-23 18:50:00|1023.8|1018.8|1024|1019|1024.1|1019.1|1023.7|1018.7|99
1648061700000|2022-03-23 18:55:00|1024.1|1019.1|1023.9|1018.9|1024.4|1019.4|1023.9|1018.9|132
1648062000000|2022-03-23 19:00:00|1024|1019|1023.7|1018.7|1024.3|1019.3|1023.6|1018.6|76
1648062300000|2022-03-23 19:05:00|1023.6|1018.6|1023.8|1018.8|1023.8|1018.8|1023.1|1018.1|80
1648062600000|2022-03-23 19:10:00|1023.9|1018.9|1024.2|1019.2|1024.3|1019.3|1023.7|1018.7|57
1648062900000|2022-03-23 19:15:00|1024.3|1019.3|1023.5|1018.5|1024.4|1019.4|1023|1018|75
1648063200000|2022-03-23 19:20:00|1023.6|1018.6|1025|1020|1025.2|1020.2|1023.3|1018.3|36
1648063500000|2022-03-23 19:25:00|1025.1|1020.1|1025.7|1020.7|1025.7|1020.7|1024.8|1019.8|58
1648063800000|2022-03-23 19:30:00|1025.6|1020.6|1026.2|1021.2|1026.3|1021.3|1025|1020|85
1648064100000|2022-03-23 19:35:00|1026.1|1021.1|1026.4|1021.4|1026.7|1021.7|1025.7|1020.7|66
1648064400000|2022-03-23 19:40:00|1026.2|1021.2|1026.5|1021.5|1026.9|1021.9|1025.6|1020.6|97
1648064700000|2022-03-23 19:45:00|1026.6|1021.6|1026.3|1021.3|1026.6|1021.6|1025.8|1020.8|73
1648065000000|2022-03-23 19:50:00|1026.2|1021.2|1026.4|1021.4|1026.8|1021.8|1026.1|1021.1|129
1648065300000|2022-03-23 19:55:00|1026.5|1021.5|1026.5|1021.5|1027.1|1022.1|1026.2|1021.2|140
1648065600000|2022-03-23 20:00:00|1026.6|1021.6|1025.7|1020.7|1026.6|1021.6|1025.4|1020.4|97
1648065900000|2022-03-23 20:05:00|1025.8|1020.8|1026.5|1021.5|1026.7|1021.7|1025.7|1020.7|27
1648066200000|2022-03-23 20:10:00|1026.7|1021.7|1026.8|1021.8|1027.1|1022.1|1026.4|1021.4|43
1648066500000|2022-03-23 20:15:00|1026.7|1021.7|1026.5|1021.5|1027.2|1022.2|1026.4|1021.4|31
1648066800000|2022-03-23 20:20:00|1026.4|1021.4|1026.2|1021.2|1026.4|1021.4|1026.2|1021.2|21
1648067100000|2022-03-23 20:25:00|1026.3|1021.3|1025.8|1020.8|1026.3|1021.3|1025.8|1020.8|31
1648067400000|2022-03-23 20:30:00|1025.9|1020.9|1026.2|1021.2|1026.2|1021.2|1025.8|1020.8|27
1648067700000|2022-03-23 20:35:00|1026.3|1021.3|1026.1|1021.1|1026.5|1021.5|1026.1|1021.1|41
1648068000000|2022-03-23 20:40:00|1026.2|1021.2|1025.6|1020.6|1026.2|1021.2|1025.3|1020.3|26
1648068300000|2022-03-23 20:45:00|1025.7|1020.7|1026|1021|1026.4|1021.4|1025.5|1020.5|67
1648068600000|2022-03-23 20:50:00|1026.1|1021.1|1025.6|1020.6|1026.1|1021.1|1025.4|1020.4|40
1648068900000|2022-03-23 20:55:00|1025.7|1020.7|1024.7|1019.7|1025.8|1020.8|1024.6|1019.6|37
1648072800000|2022-03-23 22:00:00|1028.1|1017.1|1028.1|1017.1|1028.1|1017.1|1028.1|1017.1|1
1648073100000|2022-03-23 22:05:00|1025.6|1020.6|1025.4|1020.4|1025.7|1020.7|1025.2|1020.2|48
1648073400000|2022-03-23 22:10:00|1025.5|1020.5|1025.6|1020.6|1025.6|1020.6|1025.4|1020.4|47
1648073700000|2022-03-23 22:15:00|1025.5|1020.5|1026.4|1021.4|1026.4|1021.4|1025.4|1020.4|22
1648074000000|2022-03-23 22:20:00|1026.3|1021.3|1025.7|1020.7|1026.4|1021.4|1025.7|1020.7|37
1648074300000|2022-03-23 22:25:00|1025.8|1020.8|1025.8|1020.8|1025.8|1020.8|1025.5|1020.5|52
1648074600000|2022-03-23 22:30:00|1025.9|1020.9|1025.8|1020.8|1025.9|1020.9|1025.6|1020.6|19
1648074900000|2022-03-23 22:35:00|1025.7|1020.7|1025.9|1020.9|1026.1|1021.1|1025.7|1020.7|25
1648075200000|2022-03-23 22:40:00|1026|1021|1025.9|1020.9|1026|1021|1025.7|1020.7|10
1648075500000|2022-03-23 22:45:00|1025.6|1020.6|1026|1021|1026.1|1021.1|1025.6|1020.6|15
1648075800000|2022-03-23 22:50:00|1025.9|1020.9|1026.1|1021.1|1026.2|1021.2|1025.6|1020.6|21
1648076100000|2022-03-23 22:55:00|1026|1021|1025.4|1020.4|1026.2|1021.2|1025.2|1020.2|36
1648076400000|2022-03-23 23:00:00|1025.3|1020.3|1026.3|1021.3|1026.3|1021.3|1025.3|1020.3|21
1648076700000|2022-03-23 23:05:00|1026.2|1021.2|1025.7|1020.7|1026.3|1021.3|1025.5|1020.5|37
1648077000000|2022-03-23 23:10:00|1025.6|1020.6|1025.6|1020.6|1025.7|1020.7|1025.4|1020.4|29
1648077300000|2022-03-23 23:15:00|1025.5|1020.5|1025.7|1020.7|1025.9|1020.9|1025.5|1020.5|29
1648077600000|2022-03-23 23:20:00|1025.6|1020.6|1025.7|1020.7|1025.7|1020.7|1025.6|1020.6|2
1648077900000|2022-03-23 23:25:00|1025.6|1020.6|1025.7|1020.7|1025.8|1020.8|1025.5|1020.5|28
1648078200000|2022-03-23 23:30:00|1025.5|1020.5|1025.8|1020.8|1026|1021|1025.4|1020.4|31
1648078500000|2022-03-23 23:35:00|1025.7|1020.7|1026|1021|1026.2|1021.2|1025.5|1020.5|38
1648078800000|2022-03-23 23:40:00|1026.1|1021.1|1025.8|1020.8|1026.1|1021.1|1025.2|1020.2|37
1648079100000|2022-03-23 23:45:00|1025.4|1020.4|1025.9|1020.9|1025.9|1020.9|1025.2|1020.2|47
1648079400000|2022-03-23 23:50:00|1025.8|1020.8|1024.9|1019.9|1026|1021|1024.9|1019.9|22
1648079700000|2022-03-23 23:55:00|1024.8|1019.8|1025.8|1020.8|1025.9|1020.9|1024.8|1019.8|18
1648080000000|2022-03-24 00:00:00|1025.7|1020.7|1025.7|1020.7|1026.2|1021.2|1025.1|1020.1|70
1648080300000|2022-03-24 00:05:00|1025.6|1020.6|1025.9|1020.9|1026.1|1021.1|1025.2|1020.2|48
1648080600000|2022-03-24 00:10:00|1026|1021|1025.8|1020.8|1026.1|1021.1|1025.4|1020.4|74
1648080900000|2022-03-24 00:15:00|1025.9|1020.9|1025.7|1020.7|1026.7|1021.7|1025.2|1020.2|89
1648081200000|2022-03-24 00:20:00|1025.8|1020.8|1026.8|1021.8|1026.8|1021.8|1025.7|1020.7|38
1648081500000|2022-03-24 00:25:00|1026.7|1021.7|1027.1|1022.1|1027.7|1022.7|1026.7|1021.7|61
1648081800000|2022-03-24 00:30:00|1027|1022|1027|1022|1027.1|1022.1|1026.5|1021.5|59
1648082100000|2022-03-24 00:35:00|1026.9|1021.9|1027.4|1022.4|1027.5|1022.5|1026.9|1021.9|29
1648082400000|2022-03-24 00:40:00|1027.5|1022.5|1027.7|1022.7|1027.8|1022.8|1027.4|1022.4|26
1648082700000|2022-03-24 00:45:00|1027.8|1022.8|1027.5|1022.5|1027.8|1022.8|1027.2|1022.2|48
1648083000000|2022-03-24 00:50:00|1027.4|1022.4|1026.5|1021.5|1027.7|1022.7|1026.5|1021.5|72
1648083300000|2022-03-24 00:55:00|1026.6|1021.6|1026.7|1021.7|1027.1|1022.1|1026.4|1021.4|46
1648083600000|2022-03-24 01:00:00|1026.8|1021.8|1027.1|1022.1|1027.8|1022.8|1026.6|1021.6|102
1648083900000|2022-03-24 01:05:00|1027.2|1022.2|1026.4|1021.4|1027.7|1022.7|1026.1|1021.1|87
1648084200000|2022-03-24 01:10:00|1026.5|1021.5|1026|1021|1026.7|1021.7|1025.1|1020.1|118
1648084500000|2022-03-24 01:15:00|1026.1|1021.1|1024|1019|1026.2|1021.2|1024|1019|89
1648084800000|2022-03-24 01:20:00|1023.9|1018.9|1023.2|1018.2|1024|1019|1022.6|1017.6|150
1648085100000|2022-03-24 01:25:00|1023.3|1018.3|1021.6|1016.6|1023.9|1018.9|1021.3|1016.3|107
1648085400000|2022-03-24 01:30:00|1021.8|1016.8|1021.3|1016.3|1022.5|1017.5|1020.7|1015.7|173
1648085700000|2022-03-24 01:35:00|1021.2|1016.2|1021.7|1016.7|1022.2|1017.2|1021.1|1016.1|113
1648086000000|2022-03-24 01:40:00|1021.6|1016.6|1021.9|1016.9|1022|1017|1021|1016|93
1648086300000|2022-03-24 01:45:00|1021.8|1016.8|1022|1017|1022|1017|1021.2|1016.2|67
1648086600000|2022-03-24 01:50:00|1021.9|1016.9|1021.2|1016.2|1022|1017|1020.9|1015.9|77
1648086900000|2022-03-24 01:55:00|1021.3|1016.3|1021.5|1016.5|1022|1017|1021.2|1016.2|75
1648087200000|2022-03-24 02:00:00|1021.4|1016.4|1020.6|1015.6|1021.6|1016.6|1020.2|1015.2|71
1648087500000|2022-03-24 02:05:00|1020.5|1015.5|1020.7|1015.7|1021.2|1016.2|1020.4|1015.4|94
1648087800000|2022-03-24 02:10:00|1020.8|1015.8|1021.6|1016.6|1021.7|1016.7|1020.7|1015.7|66
1648088100000|2022-03-24 02:15:00|1021.7|1016.7|1022.7|1017.7|1022.9|1017.9|1021.7|1016.7|47
1648088400000|2022-03-24 02:20:00|1022.6|1017.6|1021.7|1016.7|1022.6|1017.6|1021.7|1016.7|37
1648088700000|2022-03-24 02:25:00|1021.6|1016.6|1021|1016|1022|1017|1020.9|1015.9|55
1648089000000|2022-03-24 02:30:00|1020.9|1015.9|1021.1|1016.1|1021.7|1016.7|1020.7|1015.7|83
1648089300000|2022-03-24 02:35:00|1021.2|1016.2|1020.4|1015.4|1021.2|1016.2|1020.3|1015.3|106
1648089600000|2022-03-24 02:40:00|1020.3|1015.3|1019.8|1014.8|1020.5|1015.5|1019.6|1014.6|126
1648089900000|2022-03-24 02:45:00|1019.9|1014.9|1020.6|1015.6|1020.6|1015.6|1019.6|1014.6|71
1648090200000|2022-03-24 02:50:00|1020.8|1015.8|1021.6|1016.6|1022.2|1017.2|1020.8|1015.8|75
1648090500000|2022-03-24 02:55:00|1021.5|1016.5|1020.5|1015.5|1021.9|1016.9|1020.5|1015.5|58
1648090800000|2022-03-24 03:00:00|1020.4|1015.4|1020.2|1015.2|1020.4|1015.4|1020|1015|36
1648091100000|2022-03-24 03:05:00|1020.1|1015.1|1020.8|1015.8|1021|1016|1020.1|1015.1|47
1648091400000|2022-03-24 03:10:00|1020.7|1015.7|1021|1016|1021.1|1016.1|1020.7|1015.7|53
1648091700000|2022-03-24 03:15:00|1020.9|1015.9|1019.6|1014.6|1021|1016|1019.4|1014.4|83
1648092000000|2022-03-24 03:20:00|1019.7|1014.7|1020.2|1015.2|1020.5|1015.5|1019.6|1014.6|87
1648092300000|2022-03-24 03:25:00|1020.3|1015.3|1020.8|1015.8|1021.4|1016.4|1020.3|1015.3|25
1648092600000|2022-03-24 03:30:00|1020.6|1015.6|1021.4|1016.4|1021.5|1016.5|1020.6|1015.6|28
1648092900000|2022-03-24 03:35:00|1021.3|1016.3|1020.7|1015.7|1021.4|1016.4|1020.6|1015.6|34
1648093200000|2022-03-24 03:40:00|1020.8|1015.8|1021.2|1016.2|1021.5|1016.5|1020.5|1015.5|37
1648093500000|2022-03-24 03:45:00|1021.1|1016.1|1020.6|1015.6|1021.1|1016.1|1020|1015|30
1648093800000|2022-03-24 03:50:00|1020.8|1015.8|1019.7|1014.7|1020.8|1015.8|1019.7|1014.7|31
1648094100000|2022-03-24 03:55:00|1019.6|1014.6|1019.3|1014.3|1020.2|1015.2|1019.3|1014.3|82
1648094400000|2022-03-24 04:00:00|1019.4|1014.4|1019.5|1014.5|1019.9|1014.9|1018.7|1013.7|42
1648094700000|2022-03-24 04:05:00|1019.4|1014.4|1019.3|1014.3|1019.4|1014.4|1018.8|1013.8|44
1648095000000|2022-03-24 04:10:00|1019.2|1014.2|1020.3|1015.3|1020.4|1015.4|1019.2|1014.2|22
1648095300000|2022-03-24 04:15:00|1020.4|1015.4|1020.6|1015.6|1020.8|1015.8|1019.9|1014.9|18
1648095600000|2022-03-24 04:20:00|1020.7|1015.7|1020.7|1015.7|1021|1016|1020.6|1015.6|51
1648095900000|2022-03-24 04:25:00|1020.8|1015.8|1019.7|1014.7|1020.8|1015.8|1019.4|1014.4|37
1648096200000|2022-03-24 04:30:00|1019.8|1014.8|1019.8|1014.8|1019.9|1014.9|1019.4|1014.4|37
1648096500000|2022-03-24 04:35:00|1019.9|1014.9|1019.4|1014.4|1019.9|1014.9|1019.2|1014.2|19
1648096800000|2022-03-24 04:40:00|1019.5|1014.5|1019|1014|1019.5|1014.5|1018.7|1013.7|25
1648097100000|2022-03-24 04:45:00|1019.2|1014.2|1019.7|1014.7|1020|1015|1019|1014|46
1648097400000|2022-03-24 04:50:00|1019.8|1014.8|1019.8|1014.8|1019.9|1014.9|1019.7|1014.7|44
1648097700000|2022-03-24 04:55:00|1019.9|1014.9|1020.3|1015.3|1020.4|1015.4|1019.9|1014.9|54
1648098000000|2022-03-24 05:00:00|1020.4|1015.4|1020.3|1015.3|1020.5|1015.5|1019.9|1014.9|66
1648098300000|2022-03-24 05:05:00|1020.2|1015.2|1019.9|1014.9|1020.5|1015.5|1019.8|1014.8|30
1648098600000|2022-03-24 05:10:00|1019.8|1014.8|1019.7|1014.7|1019.9|1014.9|1019.6|1014.6|34
1648098900000|2022-03-24 05:15:00|1019.8|1014.8|1019.6|1014.6|1020|1015|1019.5|1014.5|41
1648099200000|2022-03-24 05:20:00|1019.7|1014.7|1020|1015|1020.2|1015.2|1019.6|1014.6|71
1648099500000|2022-03-24 05:25:00|1020.2|1015.2|1019.9|1014.9|1020.8|1015.8|1019.9|1014.9|31
1648099800000|2022-03-24 05:30:00|1019.7|1014.7|1019.5|1014.5|1020.5|1015.5|1019.4|1014.4|80
1648100100000|2022-03-24 05:35:00|1019.4|1014.4|1020.2|1015.2|1020.7|1015.7|1018.9|1013.9|101
1648100400000|2022-03-24 05:40:00|1020.3|1015.3|1020.4|1015.4|1020.5|1015.5|1020.1|1015.1|63
1648100700000|2022-03-24 05:45:00|1020.3|1015.3|1019.3|1014.3|1020.9|1015.9|1019.3|1014.3|72
1648101000000|2022-03-24 05:50:00|1019.4|1014.4|1019.4|1014.4|1020.1|1015.1|1019.4|1014.4|67
1648101300000|2022-03-24 05:55:00|1019.5|1014.5|1019.2|1014.2|1019.8|1014.8|1018.8|1013.8|65
1648101600000|2022-03-24 06:00:00|1019.1|1014.1|1019.7|1014.7|1019.8|1014.8|1019.1|1014.1|68
1648101900000|2022-03-24 06:05:00|1019.6|1014.6|1021.3|1016.3|1021.4|1016.4|1019.5|1014.5|117
1648102200000|2022-03-24 06:10:00|1021.2|1016.2|1021.7|1016.7|1022.3|1017.3|1021.1|1016.1|117
1648102500000|2022-03-24 06:15:00|1021.8|1016.8|1021.7|1016.7|1022.1|1017.1|1021.4|1016.4|74
1648102800000|2022-03-24 06:20:00|1021.8|1016.8|1020.4|1015.4|1021.8|1016.8|1020.2|1015.2|77
1648103100000|2022-03-24 06:25:00|1020.5|1015.5|1022|1017|1022.1|1017.1|1020.5|1015.5|51
1648103400000|2022-03-24 06:30:00|1021.9|1016.9|1019.7|1014.7|1021.9|1016.9|1019.7|1014.7|33
1648103700000|2022-03-24 06:35:00|1019.5|1014.5|1019.3|1014.3|1020.2|1015.2|1019|1014|103
1648104000000|2022-03-24 06:40:00|1019.2|1014.2|1019.5|1014.5|1019.9|1014.9|1019.1|1014.1|53
1648104300000|2022-03-24 06:45:00|1019.6|1014.6|1019|1014|1019.9|1014.9|1019|1014|74
1648104600000|2022-03-24 06:50:00|1019.1|1014.1|1019.1|1014.1|1019.5|1014.5|1018.7|1013.7|94
1648104900000|2022-03-24 06:55:00|1019.2|1014.2|1018.3|1013.3|1019.2|1014.2|1017.9|1012.9|78
1648105200000|2022-03-24 07:00:00|1018.2|1013.2|1018.9|1013.9|1019.6|1014.6|1018.2|1013.2|64
1648105500000|2022-03-24 07:05:00|1019.2|1014.2|1016.7|1011.7|1019.2|1014.2|1016.7|1011.7|76
1648105800000|2022-03-24 07:10:00|1016.9|1011.9|1018.3|1013.3|1018.5|1013.5|1016.9|1011.9|67
1648106100000|2022-03-24 07:15:00|1018.4|1013.4|1017.7|1012.7|1018.4|1013.4|1016.6|1011.6|98
1648106400000|2022-03-24 07:20:00|1017.9|1012.9|1018.3|1013.3|1018.6|1013.6|1017.7|1012.7|62
1648106700000|2022-03-24 07:25:00|1018.4|1013.4|1017.7|1012.7|1018.7|1013.7|1017.4|1012.4|99
1648107000000|2022-03-24 07:30:00|1017.8|1012.8|1018.3|1013.3|1019.1|1014.1|1017.7|1012.7|95
1648107300000|2022-03-24 07:35:00|1018.5|1013.5|1020.2|1015.2|1020.2|1015.2|1018.3|1013.3|62
1648107600000|2022-03-24 07:40:00|1020.3|1015.3|1020.5|1015.5|1020.6|1015.6|1019.6|1014.6|59
1648107900000|2022-03-24 07:45:00|1020.4|1015.4|1020.6|1015.6|1021|1016|1020.1|1015.1|114
1648108200000|2022-03-24 07:50:00|1020.5|1015.5|1019.7|1014.7|1020.6|1015.6|1019.2|1014.2|99
1648108500000|2022-03-24 07:55:00|1019.6|1014.6|1019.9|1014.9|1020|1015|1019|1014|95
1648108800000|2022-03-24 08:00:00|1020|1015|1020.5|1015.5|1021|1016|1019.6|1014.6|86
1648109100000|2022-03-24 08:05:00|1019.9|1014.9|1021.4|1016.4|1022.4|1017.4|1019.6|1014.6|150
1648109400000|2022-03-24 08:10:00|1021.8|1016.8|1023.5|1018.5|1023.5|1018.5|1020.9|1015.9|100
1648109700000|2022-03-24 08:15:00|1023.1|1018.1|1021|1016|1023.5|1018.5|1021|1016|121
1648110000000|2022-03-24 08:20:00|1021.2|1016.2|1020.9|1015.9|1022.1|1017.1|1020.8|1015.8|124
1648110300000|2022-03-24 08:25:00|1020.8|1015.8|1021.4|1016.4|1022.6|1017.6|1020.8|1015.8|91
1648110600000|2022-03-24 08:30:00|1021.2|1016.2|1020.5|1015.5|1022.2|1017.2|1020.4|1015.4|151
1648110900000|2022-03-24 08:35:00|1020.6|1015.6|1021.3|1016.3|1021.9|1016.9|1020.6|1015.6|112
1648111200000|2022-03-24 08:40:00|1021.4|1016.4|1020|1015|1021.6|1016.6|1019.9|1014.9|68
1648111500000|2022-03-24 08:45:00|1020.1|1015.1|1019.4|1014.4|1020.1|1015.1|1019.3|1014.3|79
1648111800000|2022-03-24 08:50:00|1019.5|1014.5|1020.6|1015.6|1020.7|1015.7|1019.3|1014.3|128
1648112100000|2022-03-24 08:55:00|1020.4|1015.4|1019.3|1014.3|1021|1016|1019.3|1014.3|78
1648112400000|2022-03-24 09:00:00|1019.2|1014.2|1019|1014|1019.8|1014.8|1018|1013|111
1648112700000|2022-03-24 09:05:00|1018.9|1013.9|1018.4|1013.4|1018.9|1013.9|1018|1013|102
1648113000000|2022-03-24 09:10:00|1018.3|1013.3|1018.2|1013.2|1018.3|1013.3|1017.7|1012.7|101
1648113300000|2022-03-24 09:15:00|1018.1|1013.1|1017.7|1012.7|1018.2|1013.2|1017|1012|135
1648113600000|2022-03-24 09:20:00|1017.4|1012.4|1016.5|1011.5|1017.6|1012.6|1015.7|1010.7|151
1648113900000|2022-03-24 09:25:00|1016.3|1011.3|1017.5|1012.5|1017.5|1012.5|1016|1011|107
1648114200000|2022-03-24 09:30:00|1017.4|1012.4|1014.6|1009.6|1017.5|1012.5|1014.4|1009.4|100
1648114500000|2022-03-24 09:35:00|1014.7|1009.7|1015.9|1010.9|1016.6|1011.6|1014.5|1009.5|95
1648114800000|2022-03-24 09:40:00|1016|1011|1017|1012|1017.3|1012.3|1015.2|1010.2|75
1648115100000|2022-03-24 09:45:00|1017.1|1012.1|1014.6|1009.6|1017.6|1012.6|1014.2|1009.2|95
1648115400000|2022-03-24 09:50:00|1014.7|1009.7|1013.8|1008.8|1014.9|1009.9|1013.4|1008.4|105
1648115700000|2022-03-24 09:55:00|1013.6|1008.6|1014.7|1009.7|1015.7|1010.7|1013.4|1008.4|96
1648116000000|2022-03-24 10:00:00|1014.8|1009.8|1015.1|1010.1|1015.4|1010.4|1014.3|1009.3|190
1648116300000|2022-03-24 10:05:00|1015|1010|1015.2|1010.2|1016|1011|1014.5|1009.5|141
1648116600000|2022-03-24 10:10:00|1015.3|1010.3|1015|1010|1015.5|1010.5|1014|1009|85
1648116900000|2022-03-24 10:15:00|1015.1|1010.1|1016.8|1011.8|1017.1|1012.1|1014.8|1009.8|98
1648117200000|2022-03-24 10:20:00|1016.7|1011.7|1016.8|1011.8|1017.4|1012.4|1016.3|1011.3|78
1648117500000|2022-03-24 10:25:00|1016.7|1011.7|1017.5|1012.5|1018|1013|1016.5|1011.5|100
1648117800000|2022-03-24 10:30:00|1017.6|1012.6|1018.3|1013.3|1018.7|1013.7|1016.7|1011.7|101
1648118100000|2022-03-24 10:35:00|1018.4|1013.4|1018|1013|1018.4|1013.4|1017.2|1012.2|113
1648118400000|2022-03-24 10:40:00|1017.9|1012.9|1017.5|1012.5|1018|1013|1017.1|1012.1|76
1648118700000|2022-03-24 10:45:00|1017.4|1012.4|1017.3|1012.3|1018.1|1013.1|1017.1|1012.1|102
1648119000000|2022-03-24 10:50:00|1017.2|1012.2|1017.3|1012.3|1017.6|1012.6|1017|1012|91
1648119300000|2022-03-24 10:55:00|1017.4|1012.4|1017.1|1012.1|1017.5|1012.5|1016|1011|135
1648119600000|2022-03-24 11:00:00|1017.2|1012.2|1018|1013|1018.1|1013.1|1017.1|1012.1|112
1648119900000|2022-03-24 11:05:00|1018.1|1013.1|1021.3|1016.3|1022|1017|1018.1|1013.1|148
1648120200000|2022-03-24 11:10:00|1021.2|1016.2|1023.3|1018.3|1023.4|1018.4|1021.2|1016.2|96
1648120500000|2022-03-24 11:15:00|1023.4|1018.4|1025.7|1020.7|1026.2|1021.2|1023.4|1018.4|132
1648120800000|2022-03-24 11:20:00|1025.8|1020.8|1024.4|1019.4|1025.9|1020.9|1024.2|1019.2|84
1648121100000|2022-03-24 11:25:00|1024.5|1019.5|1023.5|1018.5|1024.5|1019.5|1023.3|1018.3|60
1648121400000|2022-03-24 11:30:00|1023.7|1018.7|1024.6|1019.6|1024.6|1019.6|1023.5|1018.5|97
1648121700000|2022-03-24 11:35:00|1024.7|1019.7|1024.5|1019.5|1024.8|1019.8|1024|1019|89
1648122000000|2022-03-24 11:40:00|1024.6|1019.6|1027.4|1022.4|1031.7|1023.2|1024.6|1019.4|437
1648122300000|2022-03-24 11:45:00|1027.5|1022.5|1027.7|1022.7|1028.8|1023.8|1026.7|1021.7|164
1648122600000|2022-03-24 11:50:00|1027.5|1022.5|1027.9|1022.9|1029|1024|1026.4|1021.4|168
1648122900000|2022-03-24 11:55:00|1028.2|1023.2|1029.3|1024.3|1029.4|1024.4|1027.6|1022.6|170
1648123200000|2022-03-24 12:00:00|1029.4|1024.4|1030.2|1025.2|1031.4|1026.4|1028.3|1023.3|209
1648123500000|2022-03-24 12:05:00|1030.3|1025.3|1029.3|1024.3|1030.5|1025.5|1028.8|1023.8|186
1648123800000|2022-03-24 12:10:00|1029.4|1024.4|1028.8|1023.8|1031.6|1026.6|1028.6|1023.6|151
1648124100000|2022-03-24 12:15:00|1028.7|1023.7|1030.1|1025.1|1030.1|1025.1|1028.3|1023.3|191
1648124400000|2022-03-24 12:20:00|1030.6|1025.6|1028.9|1023.9|1031|1026|1028.2|1023.2|218
1648124700000|2022-03-24 12:25:00|1028.6|1023.6|1026.5|1021.5|1028.6|1023.6|1025.6|1020.6|250
1648125000000|2022-03-24 12:30:00|1025.4|1020.4|1024.1|1019.1|1026.3|1021.3|1021.9|1016.9|377
1648125300000|2022-03-24 12:35:00|1024|1019|1024.2|1019.2|1026.1|1021.1|1023.5|1018.5|234
1648125600000|2022-03-24 12:40:00|1024.3|1019.3|1025.2|1020.2|1025.9|1020.9|1023.9|1018.9|200
1648125900000|2022-03-24 12:45:00|1024.9|1019.9|1021.6|1016.6|1025|1020|1021.5|1016.5|200
1648126200000|2022-03-24 12:50:00|1021.5|1016.5|1023.5|1018.5|1024.6|1019.6|1021.5|1016.5|156
1648126500000|2022-03-24 12:55:00|1023.3|1018.3|1023|1018|1023.8|1018.8|1022.4|1017.4|197
1648126800000|2022-03-24 13:00:00|1022.9|1017.9|1020.8|1015.8|1024.5|1019.5|1020.6|1015.6|282
1648127100000|2022-03-24 13:05:00|1020.9|1015.9|1025|1020|1025.5|1020.5|1020.2|1015.2|187
1648127400000|2022-03-24 13:10:00|1025.1|1020.1|1022.9|1017.9|1025.2|1020.2|1022.3|1017.3|196
1648127700000|2022-03-24 13:15:00|1022.8|1017.8|1023.1|1018.1|1025|1020|1022.8|1017.8|213
1648128000000|2022-03-24 13:20:00|1023.2|1018.2|1022.3|1017.3|1023.4|1018.4|1020.5|1015.5|230
1648128300000|2022-03-24 13:25:00|1022.1|1017.1|1028.8|1023.8|1029.1|1024.1|1022|1017|323
1648128600000|2022-03-24 13:30:00|1028.6|1023.6|1029.9|1024.9|1030.7|1025.7|1027.5|1022.5|420
1648128900000|2022-03-24 13:35:00|1029.8|1024.8|1029.9|1024.9|1030.6|1025.6|1026.9|1021.9|387
1648129200000|2022-03-24 13:40:00|1029.8|1024.8|1026.8|1021.8|1030|1025|1026.1|1021.1|266
1648129500000|2022-03-24 13:45:00|1026.4|1021.4|1028.5|1023.5|1028.5|1023.5|1025.8|1020.8|366
1648129800000|2022-03-24 13:50:00|1028.9|1023.9|1026.7|1021.7|1029.6|1024.6|1024.4|1019.4|397
1648130100000|2022-03-24 13:55:00|1026.8|1021.8|1025.8|1020.8|1028.4|1023.4|1025.6|1020.6|244
1648130400000|2022-03-24 14:00:00|1025.9|1020.9|1023.8|1018.8|1027.3|1022.3|1023.2|1018.2|348
1648130700000|2022-03-24 14:05:00|1023.9|1018.9|1023.1|1018.1|1024.9|1019.9|1022.3|1017.3|271
1648131000000|2022-03-24 14:10:00|1023.2|1018.2|1024.7|1019.7|1026.2|1021.2|1022.8|1017.8|244
1648131300000|2022-03-24 14:15:00|1024.6|1019.6|1029.4|1024.4|1030|1025|1023.9|1018.9|310
1648131600000|2022-03-24 14:20:00|1029.5|1024.5|1027.3|1022.3|1030.2|1025.2|1026.7|1021.7|253
1648131900000|2022-03-24 14:25:00|1027.1|1022.1|1030.3|1025.3|1030.5|1025.5|1027.1|1022.1|240
1648132200000|2022-03-24 14:30:00|1030.4|1025.4|1037.5|1032.5|1037.5|1032.5|1030.3|1025.3|371
1648132500000|2022-03-24 14:35:00|1037.3|1032.3|1037|1032|1038.3|1033.3|1036.5|1031.5|264
1648132800000|2022-03-24 14:40:00|1036.9|1031.9|1036.6|1031.6|1037.5|1032.5|1034.7|1029.7|213
1648133100000|2022-03-24 14:45:00|1036.7|1031.7|1034.5|1029.5|1037.1|1032.1|1031.7|1026.7|191
1648133400000|2022-03-24 14:50:00|1034.4|1029.4|1036.4|1031.4|1037|1032|1034.4|1029.4|194
1648133700000|2022-03-24 14:55:00|1036.5|1031.5|1037|1032|1038.1|1033.1|1036.4|1031.4|125
1648134000000|2022-03-24 15:00:00|1036.9|1031.9|1035.5|1030.5|1037.4|1032.4|1034.7|1029.7|233
1648134300000|2022-03-24 15:05:00|1035.6|1030.6|1033.6|1028.6|1036.9|1031.9|1033.6|1028.6|244
1648134600000|2022-03-24 15:10:00|1033.7|1028.7|1035.2|1030.2|1035.3|1030.3|1033.5|1028.5|148
1648134900000|2022-03-24 15:15:00|1035|1030|1032.8|1027.8|1035.4|1030.4|1032.4|1027.4|137
1648135200000|2022-03-24 15:20:00|1032.7|1027.7|1034.3|1029.3|1035.1|1030.1|1031.8|1026.8|154
1648135500000|2022-03-24 15:25:00|1034.1|1029.1|1032.6|1027.6|1034.9|1029.9|1032.2|1027.2|177
1648135800000|2022-03-24 15:30:00|1032.5|1027.5|1031.8|1026.8|1033.1|1028.1|1031.2|1026.2|153
1648136100000|2022-03-24 15:35:00|1031.7|1026.7|1032.6|1027.6|1034.4|1029.4|1031.7|1026.7|131
1648136400000|2022-03-24 15:40:00|1032.5|1027.5|1033.5|1028.5|1033.9|1028.9|1032.5|1027.5|131
1648136700000|2022-03-24 15:45:00|1033.4|1028.4|1031.5|1026.5|1033.5|1028.5|1030.8|1025.8|184
1648137000000|2022-03-24 15:50:00|1031.4|1026.4|1030.6|1025.6|1032.2|1027.2|1030.6|1025.6|109
1648137300000|2022-03-24 15:55:00|1030.5|1025.5|1031.2|1026.2|1031.4|1026.4|1029.7|1024.7|170
1648137600000|2022-03-24 16:00:00|1031.1|1026.1|1031.6|1026.6|1031.8|1026.8|1030.1|1025.1|152
1648137900000|2022-03-24 16:05:00|1031.7|1026.7|1030.4|1025.4|1031.7|1026.7|1030.2|1025.2|106
1648138200000|2022-03-24 16:10:00|1030.5|1025.5|1029.5|1024.5|1031.3|1026.3|1029.5|1024.5|90
1648138500000|2022-03-24 16:15:00|1029.6|1024.6|1030.8|1025.8|1031.1|1026.1|1029.4|1024.4|123
1648138800000|2022-03-24 16:20:00|1030.7|1025.7|1030.6|1025.6|1031.6|1026.6|1030|1025|104
1648139100000|2022-03-24 16:25:00|1030.7|1025.7|1031|1026|1031.5|1026.5|1030.3|1025.3|96
1648139400000|2022-03-24 16:30:00|1030.8|1025.8|1029.6|1024.6|1030.9|1025.9|1029.3|1024.3|145
1648139700000|2022-03-24 16:35:00|1029.5|1024.5|1027.8|1022.8|1029.9|1024.9|1027.1|1022.1|177
1648140000000|2022-03-24 16:40:00|1027.9|1022.9|1027.9|1022.9|1029.1|1024.1|1027.6|1022.6|135
1648140300000|2022-03-24 16:45:00|1028|1023|1027.2|1022.2|1028.1|1023.1|1026.4|1021.4|98
1648140600000|2022-03-24 16:50:00|1027.3|1022.3|1027.8|1022.8|1028.5|1023.5|1026.8|1021.8|135
1648140900000|2022-03-24 16:55:00|1027.7|1022.7|1028.1|1023.1|1028.6|1023.6|1026.9|1021.9|146
1648141200000|2022-03-24 17:00:00|1028|1023|1028.9|1023.9|1029.5|1024.5|1027.9|1022.9|154
1648141500000|2022-03-24 17:05:00|1029.3|1024.3|1029.7|1024.7|1030.2|1025.2|1028.7|1023.7|155
1648141800000|2022-03-24 17:10:00|1029.6|1024.6|1031.1|1026.1|1031.4|1026.4|1029.6|1024.6|54
1648142100000|2022-03-24 17:15:00|1031.2|1026.2|1029.7|1024.7|1031.2|1026.2|1029.6|1024.6|63
1648142400000|2022-03-24 17:20:00|1029.6|1024.6|1029.3|1024.3|1029.7|1024.7|1029.2|1024.2|135
1648142700000|2022-03-24 17:25:00|1029.1|1024.1|1028.5|1023.5|1029.1|1024.1|1028|1023|156
1648143000000|2022-03-24 17:30:00|1028.4|1023.4|1029.3|1024.3|1029.6|1024.6|1028.3|1023.3|106
1648143300000|2022-03-24 17:35:00|1029.4|1024.4|1028.8|1023.8|1029.4|1024.4|1028.7|1023.7|90
1648143600000|2022-03-24 17:40:00|1029|1024|1029.4|1024.4|1029.6|1024.6|1028.7|1023.7|59
1648143900000|2022-03-24 17:45:00|1029.2|1024.2|1029.8|1024.8|1030.4|1025.4|1028.7|1023.7|60
1648144200000|2022-03-24 17:50:00|1029.7|1024.7|1030.2|1025.2|1030.5|1025.5|1029.7|1024.7|68
1648144500000|2022-03-24 17:55:00|1030.3|1025.3|1031.2|1026.2|1031.3|1026.3|1030.2|1025.2|47
1648144800000|2022-03-24 18:00:00|1031.1|1026.1|1030.6|1025.6|1031.5|1026.5|1030.5|1025.5|124
1648145100000|2022-03-24 18:05:00|1030.5|1025.5|1030.7|1025.7|1031|1026|1030.4|1025.4|123
1648145400000|2022-03-24 18:10:00|1030.8|1025.8|1030.4|1025.4|1031.2|1026.2|1030.3|1025.3|142
1648145700000|2022-03-24 18:15:00|1030.3|1025.3|1030.1|1025.1|1031|1026|1029.8|1024.8|109
1648146000000|2022-03-24 18:20:00|1030|1025|1030|1025|1030.3|1025.3|1029.7|1024.7|70
1648146300000|2022-03-24 18:25:00|1029.8|1024.8|1029|1024|1030|1025|1029|1024|103
1648146600000|2022-03-24 18:30:00|1029.1|1024.1|1028.5|1023.5|1029.1|1024.1|1028.4|1023.4|39
1648146900000|2022-03-24 18:35:00|1028.7|1023.7|1028.8|1023.8|1029|1024|1028.4|1023.4|61
1648147200000|2022-03-24 18:40:00|1028.7|1023.7|1028.7|1023.7|1029.2|1024.2|1028.4|1023.4|68
1648147500000|2022-03-24 18:45:00|1028.8|1023.8|1029|1024|1029.4|1024.4|1028.7|1023.7|89
1648147800000|2022-03-24 18:50:00|1029.1|1024.1|1028.2|1023.2|1029.1|1024.1|1028|1023|129
1648148100000|2022-03-24 18:55:00|1028.1|1023.1|1028.3|1023.3|1028.6|1023.6|1028|1023|62
1648148400000|2022-03-24 19:00:00|1028.1|1023.1|1027.3|1022.3|1028.2|1023.2|1027.2|1022.2|101
1648148700000|2022-03-24 19:05:00|1027.6|1022.6|1028|1023|1028.3|1023.3|1027.4|1022.4|91
1648149000000|2022-03-24 19:10:00|1027.8|1022.8|1028.1|1023.1|1028.5|1023.5|1027.4|1022.4|52
1648149300000|2022-03-24 19:15:00|1028|1023|1028.4|1023.4|1028.4|1023.4|1027.7|1022.7|62
1648149600000|2022-03-24 19:20:00|1028.2|1023.2|1028.8|1023.8|1028.8|1023.8|1027.9|1022.9|83
1648149900000|2022-03-24 19:25:00|1028.9|1023.9|1028.6|1023.6|1029|1024|1028.4|1023.4|56
1648150200000|2022-03-24 19:30:00|1028.2|1023.2|1028.9|1023.9|1029.1|1024.1|1028.2|1023.2|68
1648150500000|2022-03-24 19:35:00|1028.8|1023.8|1028.6|1023.6|1028.9|1023.9|1028.1|1023.1|46
1648150800000|2022-03-24 19:40:00|1028.5|1023.5|1027.8|1022.8|1028.5|1023.5|1027.6|1022.6|105
1648151100000|2022-03-24 19:45:00|1027.9|1022.9|1027.6|1022.6|1028.1|1023.1|1027.4|1022.4|170
1648151400000|2022-03-24 19:50:00|1027.7|1022.7|1028.8|1023.8|1028.9|1023.9|1027.1|1022.1|48
1648151700000|2022-03-24 19:55:00|1028.7|1023.7|1028.8|1023.8|1030.3|1025.3|1028.6|1023.6|59
1648152000000|2022-03-24 20:00:00|1028.9|1023.9|1028.6|1023.6|1029|1024|1028.4|1023.4|93
1648152300000|2022-03-24 20:05:00|1028.7|1023.7|1028.7|1023.7|1028.8|1023.8|1028.7|1023.7|23
1648152600000|2022-03-24 20:10:00|1028.6|1023.6|1028.4|1023.4|1028.7|1023.7|1028.4|1023.4|50
1648152900000|2022-03-24 20:15:00|1028.5|1023.5|1028.8|1023.8|1029.1|1024.1|1028.4|1023.4|38
1648153200000|2022-03-24 20:20:00|1028.9|1023.9|1029.1|1024.1|1029.1|1024.1|1028.9|1023.9|15
1648153500000|2022-03-24 20:25:00|1029|1024|1028.6|1023.6|1029.4|1024.4|1028.5|1023.5|26
1648153800000|2022-03-24 20:30:00|1028.7|1023.7|1028.8|1023.8|1029|1024|1028.7|1023.7|47
1648154100000|2022-03-24 20:35:00|1028.7|1023.7|1027.6|1022.6|1028.9|1023.9|1027.5|1022.5|40
1648154400000|2022-03-24 20:40:00|1027.7|1022.7|1028.2|1023.2|1028.8|1023.8|1027.5|1022.5|33
1648154700000|2022-03-24 20:45:00|1028.3|1023.3|1027.8|1022.8|1028.6|1023.6|1027.7|1022.7|84
1648155000000|2022-03-24 20:50:00|1027.7|1022.7|1028.1|1023.1|1028.4|1023.4|1027.7|1022.7|11
1648155300000|2022-03-24 20:55:00|1028|1023|1029.6|1018.6|1030.1|1024.4|1026.9|1018.4|53
1648159200000|2022-03-24 22:00:00|1030.5|1019.5|1030.5|1019.5|1030.5|1019.5|1030.5|1019.5|1
1648159500000|2022-03-24 22:05:00|1027.7|1022.7|1027.7|1022.7|1027.8|1022.8|1027.4|1022.4|24
1648159800000|2022-03-24 22:10:00|1027.8|1022.8|1027.7|1022.7|1027.8|1022.8|1027.6|1022.6|8
1648160100000|2022-03-24 22:15:00|1027.6|1022.6|1027.6|1022.6|1027.7|1022.7|1027.5|1022.5|31
1648160400000|2022-03-24 22:20:00|1027.7|1022.7|1027.6|1022.6|1027.7|1022.7|1027.6|1022.6|4
1648160700000|2022-03-24 22:25:00|1027.7|1022.7|1027.9|1022.9|1028|1023|1027.6|1022.6|25
1648161000000|2022-03-24 22:30:00|1028|1023|1027.9|1022.9|1028|1023|1027.9|1022.9|6
1648161300000|2022-03-24 22:35:00|1027.8|1022.8|1027.8|1022.8|1027.9|1022.9|1027.7|1022.7|7
1648161600000|2022-03-24 22:40:00|1027.7|1022.7|1027.3|1022.3|1027.7|1022.7|1027.2|1022.2|14
1648161900000|2022-03-24 22:45:00|1027.2|1022.2|1027.6|1022.6|1027.9|1022.9|1027.1|1022.1|34
1648162200000|2022-03-24 22:50:00|1027.5|1022.5|1027.7|1022.7|1027.8|1022.8|1027.5|1022.5|31
1648162500000|2022-03-24 22:55:00|1027.8|1022.8|1027.6|1022.6|1027.8|1022.8|1027.5|1022.5|44
1648162800000|2022-03-24 23:00:00|1027.7|1022.7|1027.9|1022.9|1027.9|1022.9|1027.6|1022.6|27
1648163100000|2022-03-24 23:05:00|1028.1|1023.1|1028|1023|1028.3|1023.3|1027.9|1022.9|29
1648163400000|2022-03-24 23:10:00|1027.9|1022.9|1027.8|1022.8|1028|1023|1027.8|1022.8|19
1648163700000|2022-03-24 23:15:00|1027.7|1022.7|1028.2|1023.2|1028.2|1023.2|1027.6|1022.6|26
1648164000000|2022-03-24 23:20:00|1028.1|1023.1|1028.6|1023.6|1028.6|1023.6|1028.1|1023.1|18
1648164300000|2022-03-24 23:25:00|1028.5|1023.5|1027.8|1022.8|1028.5|1023.5|1027.8|1022.8|41
1648164600000|2022-03-24 23:30:00|1027.9|1022.9|1028.1|1023.1|1028.1|1023.1|1027.7|1022.7|11
1648164900000|2022-03-24 23:35:00|1028|1023|1028|1023|1028.3|1023.3|1027.9|1022.9|21
1648165200000|2022-03-24 23:40:00|1028.1|1023.1|1028.2|1023.2|1028.2|1023.2|1028|1023|10
1648165500000|2022-03-24 23:45:00|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.4|1023.4|13
1648165800000|2022-03-24 23:50:00|1028.7|1023.7|1029|1024|1029|1024|1028.6|1023.6|20
1648166100000|2022-03-24 23:55:00|1028.9|1023.9|1028.9|1023.9|1029.1|1024.1|1028.9|1023.9|15
1648166400000|2022-03-25 00:00:00|1029|1024|1027.6|1022.6|1029|1024|1027.6|1022.6|14
1648166700000|2022-03-25 00:05:00|1027.5|1022.5|1027.1|1022.1|1027.8|1022.8|1027|1022|56
1648167000000|2022-03-25 00:10:00|1027|1022|1028.9|1023.9|1029|1024|1027|1022|63
1648167300000|2022-03-25 00:15:00|1029|1024|1029.4|1024.4|1030.1|1025.1|1028.9|1023.9|69
1648167600000|2022-03-25 00:20:00|1029.3|1024.3|1029.5|1024.5|1029.7|1024.7|1029.1|1024.1|41
1648167900000|2022-03-25 00:25:00|1029.6|1024.6|1029.8|1024.8|1030.5|1025.5|1029.5|1024.5|72
1648168200000|2022-03-25 00:30:00|1029.9|1024.9|1029.9|1024.9|1030.5|1025.5|1029.4|1024.4|122
1648168500000|2022-03-25 00:35:00|1029.8|1024.8|1030.7|1025.7|1030.9|1025.9|1029.7|1024.7|66
1648168800000|2022-03-25 00:40:00|1030.8|1025.8|1029.7|1024.7|1030.8|1025.8|1029.4|1024.4|40
1648169100000|2022-03-25 00:45:00|1029.8|1024.8|1030.3|1025.3|1031.3|1026.3|1029.8|1024.8|72
1648169400000|2022-03-25 00:50:00|1030.2|1025.2|1031.5|1026.5|1031.5|1026.5|1029.7|1024.7|105
1648169700000|2022-03-25 00:55:00|1031.4|1026.4|1031.3|1026.3|1031.7|1026.7|1031.3|1026.3|112
1648170000000|2022-03-25 01:00:00|1031.4|1026.4|1031.5|1026.5|1032.1|1027.1|1031.3|1026.3|96
1648170300000|2022-03-25 01:05:00|1031.6|1026.6|1032.1|1027.1|1032.6|1027.6|1031.4|1026.4|70
1648170600000|2022-03-25 01:10:00|1032.2|1027.2|1032.5|1027.5|1032.9|1027.9|1032.1|1027.1|89
1648170900000|2022-03-25 01:15:00|1032.4|1027.4|1032.2|1027.2|1032.7|1027.7|1031.9|1026.9|69
1648171200000|2022-03-25 01:20:00|1032.3|1027.3|1032.1|1027.1|1032.6|1027.6|1031.7|1026.7|124
1648171500000|2022-03-25 01:25:00|1032.2|1027.2|1033.7|1028.7|1033.7|1028.7|1032.1|1027.1|49
1648171800000|2022-03-25 01:30:00|1033.8|1028.8|1033.4|1028.4|1033.8|1028.8|1032.9|1027.9|117
1648172100000|2022-03-25 01:35:00|1033.3|1028.3|1033.3|1028.3|1033.5|1028.5|1032.9|1027.9|58
1648172400000|2022-03-25 01:40:00|1033.2|1028.2|1033.4|1028.4|1033.9|1028.9|1033.2|1028.2|47
1648172700000|2022-03-25 01:45:00|1033.3|1028.3|1033.7|1028.7|1033.9|1028.9|1033.3|1028.3|56
1648173000000|2022-03-25 01:50:00|1033.8|1028.8|1031.6|1026.6|1034.2|1029.2|1031.6|1026.6|82
1648173300000|2022-03-25 01:55:00|1031.7|1026.7|1033.2|1028.2|1033.3|1028.3|1031.7|1026.7|65
1648173600000|2022-03-25 02:00:00|1033.3|1028.3|1034|1029|1034.1|1029.1|1033.3|1028.3|49
1648173900000|2022-03-25 02:05:00|1034.1|1029.1|1034.2|1029.2|1034.9|1029.9|1033.9|1028.9|60
1648174200000|2022-03-25 02:10:00|1034.3|1029.3|1035.3|1030.3|1035.6|1030.6|1034.3|1029.3|64
1648174500000|2022-03-25 02:15:00|1035.4|1030.4|1035.9|1030.9|1036.1|1031.1|1034.9|1029.9|92
1648174800000|2022-03-25 02:20:00|1036|1031|1036.2|1031.2|1036.7|1031.7|1035.8|1030.8|60
1648175100000|2022-03-25 02:25:00|1036.3|1031.3|1036.2|1031.2|1036.4|1031.4|1035.6|1030.6|16
1648175400000|2022-03-25 02:30:00|1035.9|1030.9|1035.7|1030.7|1036.2|1031.2|1035.7|1030.7|54
1648175700000|2022-03-25 02:35:00|1035.6|1030.6|1034.9|1029.9|1035.9|1030.9|1034.8|1029.8|72
1648176000000|2022-03-25 02:40:00|1035.2|1030.2|1034.9|1029.9|1035.4|1030.4|1034.6|1029.6|37
1648176300000|2022-03-25 02:45:00|1035|1030|1034.9|1029.9|1035.1|1030.1|1034.8|1029.8|64
1648176600000|2022-03-25 02:50:00|1034.8|1029.8|1034.2|1029.2|1034.9|1029.9|1034|1029|75
1648176900000|2022-03-25 02:55:00|1034.4|1029.4|1034.4|1029.4|1034.8|1029.8|1034.1|1029.1|31
1648177200000|2022-03-25 03:00:00|1034.2|1029.2|1035|1030|1035.1|1030.1|1033.6|1028.6|63
1648177500000|2022-03-25 03:05:00|1034.8|1029.8|1034.3|1029.3|1036.4|1031.4|1034|1029|80
1648177800000|2022-03-25 03:10:00|1034.4|1029.4|1034.7|1029.7|1034.8|1029.8|1034.4|1029.4|33
1648178100000|2022-03-25 03:15:00|1034.8|1029.8|1034.9|1029.9|1034.9|1029.9|1034.6|1029.6|8
1648178400000|2022-03-25 03:20:00|1034.8|1029.8|1034.4|1029.4|1035|1030|1034.1|1029.1|44
1648178700000|2022-03-25 03:25:00|1034.5|1029.5|1034.2|1029.2|1034.6|1029.6|1034|1029|30
1648179000000|2022-03-25 03:30:00|1034|1029|1033.4|1028.4|1034.1|1029.1|1033.4|1028.4|21
1648179300000|2022-03-25 03:35:00|1032.7|1027.7|1032|1027|1032.8|1027.8|1031.7|1026.7|47
1648179600000|2022-03-25 03:40:00|1031.9|1026.9|1033.4|1028.4|1033.4|1028.4|1031.9|1026.9|60
1648179900000|2022-03-25 03:45:00|1033.3|1028.3|1033.1|1028.1|1033.3|1028.3|1032.4|1027.4|60
1648180200000|2022-03-25 03:50:00|1033|1028|1032.5|1027.5|1033.4|1028.4|1032.5|1027.5|61
1648180500000|2022-03-25 03:55:00|1032.6|1027.6|1033.2|1028.2|1033.3|1028.3|1032.4|1027.4|41
1648180800000|2022-03-25 04:00:00|1033.3|1028.3|1033.2|1028.2|1033.3|1028.3|1033|1028|22
1648181100000|2022-03-25 04:05:00|1033.1|1028.1|1033.3|1028.3|1033.3|1028.3|1032.9|1027.9|36
1648181400000|2022-03-25 04:10:00|1033.1|1028.1|1033.3|1028.3|1033.5|1028.5|1032.9|1027.9|77
1648181700000|2022-03-25 04:15:00|1033.4|1028.4|1033.6|1028.6|1033.8|1028.8|1033.2|1028.2|39
1648182000000|2022-03-25 04:20:00|1033.2|1028.2|1033.5|1028.5|1034.3|1029.3|1032.8|1027.8|66
1648182300000|2022-03-25 04:25:00|1033.4|1028.4|1033.8|1028.8|1034.1|1029.1|1033.3|1028.3|24
1648182600000|2022-03-25 04:30:00|1033.7|1028.7|1033|1028|1033.7|1028.7|1033|1028|30
1648182900000|2022-03-25 04:35:00|1032.9|1027.9|1032.6|1027.6|1033.3|1028.3|1032.5|1027.5|63
1648183200000|2022-03-25 04:40:00|1032.7|1027.7|1032.4|1027.4|1032.9|1027.9|1032.2|1027.2|41
1648183500000|2022-03-25 04:45:00|1032.5|1027.5|1032.4|1027.4|1032.7|1027.7|1032.1|1027.1|71
1648183800000|2022-03-25 04:50:00|1032.5|1027.5|1032.5|1027.5|1032.6|1027.6|1032|1027|36
1648184100000|2022-03-25 04:55:00|1032.4|1027.4|1032.2|1027.2|1032.9|1027.9|1031.9|1026.9|70
1648184400000|2022-03-25 05:00:00|1032|1027|1032.5|1027.5|1032.9|1027.9|1031.8|1026.8|51
1648184700000|2022-03-25 05:05:00|1032.4|1027.4|1031.4|1026.4|1032.5|1027.5|1031.3|1026.3|18
1648185000000|2022-03-25 05:10:00|1031.2|1026.2|1031.6|1026.6|1032.1|1027.1|1031.1|1026.1|58
1648185300000|2022-03-25 05:15:00|1031.4|1026.4|1031.4|1026.4|1031.5|1026.5|1030.6|1025.6|36
1648185600000|2022-03-25 05:20:00|1031.5|1026.5|1031.2|1026.2|1031.5|1026.5|1031.1|1026.1|31
1648185900000|2022-03-25 05:25:00|1031.3|1026.3|1031.3|1026.3|1031.6|1026.6|1030.3|1025.3|64
1648186200000|2022-03-25 05:30:00|1031.1|1026.1|1031.4|1026.4|1031.9|1026.9|1030.8|1025.8|74
1648186500000|2022-03-25 05:35:00|1031.6|1026.6|1031.9|1026.9|1032.6|1027.6|1031.2|1026.2|57
1648186800000|2022-03-25 05:40:00|1031.8|1026.8|1032.3|1027.3|1032.3|1027.3|1031.2|1026.2|40
1648187100000|2022-03-25 05:45:00|1032.4|1027.4|1032.6|1027.6|1032.7|1027.7|1032.2|1027.2|59
1648187400000|2022-03-25 05:50:00|1032.5|1027.5|1032.2|1027.2|1032.8|1027.8|1032.2|1027.2|49
1648187700000|2022-03-25 05:55:00|1032.1|1027.1|1032.1|1027.1|1032.2|1027.2|1031.8|1026.8|34
1648188000000|2022-03-25 06:00:00|1032|1027|1031.8|1026.8|1032.2|1027.2|1031.7|1026.7|81
1648188300000|2022-03-25 06:05:00|1031.7|1026.7|1032.1|1027.1|1032.1|1027.1|1031|1026|44
1648188600000|2022-03-25 06:10:00|1032.2|1027.2|1032.3|1027.3|1032.4|1027.4|1032|1027|25
1648188900000|2022-03-25 06:15:00|1032.2|1027.2|1032.2|1027.2|1032.4|1027.4|1032|1027|29
1648189200000|2022-03-25 06:20:00|1032.1|1027.1|1032.1|1027.1|1032.2|1027.2|1032|1027|36
1648189500000|2022-03-25 06:25:00|1032.2|1027.2|1032.6|1027.6|1032.7|1027.7|1032.2|1027.2|28
1648189800000|2022-03-25 06:30:00|1032.7|1027.7|1031.5|1026.5|1032.8|1027.8|1031.5|1026.5|33
1648190100000|2022-03-25 06:35:00|1031.3|1026.3|1031.1|1026.1|1031.4|1026.4|1030.7|1025.7|33
1648190400000|2022-03-25 06:40:00|1031|1026|1031.1|1026.1|1031.2|1026.2|1030.5|1025.5|46
1648190700000|2022-03-25 06:45:00|1031|1026|1031.4|1026.4|1031.4|1026.4|1030.7|1025.7|46
1648191000000|2022-03-25 06:50:00|1031.3|1026.3|1031.4|1026.4|1031.8|1026.8|1031.3|1026.3|34
1648191300000|2022-03-25 06:55:00|1031.5|1026.5|1031|1026|1031.5|1026.5|1030.9|1025.9|12
1648191600000|2022-03-25 07:00:00|1030.9|1025.9|1029.7|1024.7|1031|1026|1029.7|1024.7|33
1648191900000|2022-03-25 07:05:00|1029.8|1024.8|1028.6|1023.6|1029.9|1024.9|1028.6|1023.6|105
1648192200000|2022-03-25 07:10:00|1028.5|1023.5|1029|1024|1029.7|1024.7|1028.4|1023.4|97
1648192500000|2022-03-25 07:15:00|1028.8|1023.8|1028.4|1023.4|1028.9|1023.9|1027.5|1022.5|85
1648192800000|2022-03-25 07:20:00|1028.3|1023.3|1027.5|1022.5|1028.3|1023.3|1027.2|1022.2|75
1648193100000|2022-03-25 07:25:00|1027.3|1022.3|1029.4|1024.4|1029.5|1024.5|1027.3|1022.3|75
1648193400000|2022-03-25 07:30:00|1029.5|1024.5|1030.4|1025.4|1031.9|1026.9|1029.2|1024.2|76
1648193700000|2022-03-25 07:35:00|1030.2|1025.2|1030.4|1025.4|1030.6|1025.6|1029.1|1024.1|110
1648194000000|2022-03-25 07:40:00|1030.3|1025.3|1029.3|1024.3|1030.9|1025.9|1029.2|1024.2|93
1648194300000|2022-03-25 07:45:00|1029.4|1024.4|1029.5|1024.5|1030.1|1025.1|1029.1|1024.1|57
1648194600000|2022-03-25 07:50:00|1029.4|1024.4|1029.3|1024.3|1029.8|1024.8|1029.2|1024.2|37
1648194900000|2022-03-25 07:55:00|1029.2|1024.2|1027.7|1022.7|1029.5|1024.5|1027.1|1022.1|51
1648195200000|2022-03-25 08:00:00|1027.6|1022.6|1028.3|1023.3|1029|1024|1027.5|1022.5|61
1648195500000|2022-03-25 08:05:00|1028.2|1023.2|1027.3|1022.3|1028.2|1023.2|1027.3|1022.3|121
1648195800000|2022-03-25 08:10:00|1027.2|1022.2|1027.3|1022.3|1028.1|1023.1|1026.9|1021.9|86
1648196100000|2022-03-25 08:15:00|1027.2|1022.2|1029.8|1024.8|1030.3|1025.3|1027.2|1022.2|130
1648196400000|2022-03-25 08:20:00|1030.2|1025.2|1030.2|1025.2|1030.8|1025.8|1029.4|1024.4|79
1648196700000|2022-03-25 08:25:00|1030.1|1025.1|1029.6|1024.6|1030.8|1025.8|1029.5|1024.5|55
1648197000000|2022-03-25 08:30:00|1029.8|1024.8|1029.8|1024.8|1030|1025|1029.4|1024.4|86
1648197300000|2022-03-25 08:35:00|1029.7|1024.7|1030.1|1025.1|1030.3|1025.3|1029.7|1024.7|86
1648197600000|2022-03-25 08:40:00|1030|1025|1028.3|1023.3|1030|1025|1028|1023|53
1648197900000|2022-03-25 08:45:00|1028.6|1023.6|1028.2|1023.2|1028.7|1023.7|1027.9|1022.9|64
1648198200000|2022-03-25 08:50:00|1028.1|1023.1|1027.6|1022.6|1028.4|1023.4|1027.1|1022.1|103
1648198500000|2022-03-25 08:55:00|1027.4|1022.4|1027.3|1022.3|1027.5|1022.5|1027.2|1022.2|59
1648198800000|2022-03-25 09:00:00|1027.2|1022.2|1028.3|1023.3|1028.7|1023.7|1027|1022|105
1648199100000|2022-03-25 09:05:00|1028.2|1023.2|1028.8|1023.8|1028.8|1023.8|1027|1022|89
1648199400000|2022-03-25 09:10:00|1028.4|1023.4|1027.9|1022.9|1028.5|1023.5|1027.2|1022.2|70
1648199700000|2022-03-25 09:15:00|1027.8|1022.8|1027.5|1022.5|1027.9|1022.9|1026.8|1021.8|63
1648200000000|2022-03-25 09:20:00|1027.6|1022.6|1027.3|1022.3|1027.9|1022.9|1026.9|1021.9|74
1648200300000|2022-03-25 09:25:00|1027.4|1022.4|1027.2|1022.2|1027.5|1022.5|1027.1|1022.1|75
1648200600000|2022-03-25 09:30:00|1027.1|1022.1|1028.2|1023.2|1028.3|1023.3|1026.6|1021.6|57
1648200900000|2022-03-25 09:35:00|1028.3|1023.3|1028.2|1023.2|1028.4|1023.4|1027.9|1022.9|72
1648201200000|2022-03-25 09:40:00|1028.1|1023.1|1028.6|1023.6|1028.6|1023.6|1028|1023|53
1648201500000|2022-03-25 09:45:00|1028.7|1023.7|1026.5|1021.5|1028.7|1023.7|1026.1|1021.1|57
1648201800000|2022-03-25 09:50:00|1026.6|1021.6|1026.1|1021.1|1026.7|1021.7|1026.1|1021.1|99
1648202100000|2022-03-25 09:55:00|1026|1021|1025.2|1020.2|1026.1|1021.1|1024.4|1019.4|31
1648202400000|2022-03-25 10:00:00|1025|1020|1025.1|1020.1|1025.7|1020.7|1024.1|1019.1|96
1648202700000|2022-03-25 10:05:00|1025.3|1020.3|1025.4|1020.4|1025.5|1020.5|1024.9|1019.9|54
1648203000000|2022-03-25 10:10:00|1025.3|1020.3|1025.3|1020.3|1025.6|1020.6|1025|1020|62
1648203300000|2022-03-25 10:15:00|1025.4|1020.4|1027|1022|1027|1022|1025.3|1020.3|40
1648203600000|2022-03-25 10:20:00|1026.9|1021.9|1026.3|1021.3|1027.2|1022.2|1025.9|1020.9|44
1648203900000|2022-03-25 10:25:00|1026.4|1021.4|1025.3|1020.3|1026.6|1021.6|1025.3|1020.3|55
1648204200000|2022-03-25 10:30:00|1025.2|1020.2|1022.4|1017.4|1025.2|1020.2|1022.4|1017.4|93
1648204500000|2022-03-25 10:35:00|1022.3|1017.3|1021.5|1016.5|1022.5|1017.5|1020.6|1015.6|90
1648204800000|2022-03-25 10:40:00|1021.7|1016.7|1019.9|1014.9|1021.8|1016.8|1019.5|1014.5|101
1648205100000|2022-03-25 10:45:00|1019.8|1014.8|1019.9|1014.9|1020.6|1015.6|1019.5|1014.5|82
1648205400000|2022-03-25 10:50:00|1019.8|1014.8|1020|1015|1020.2|1015.2|1019.3|1014.3|79
1648205700000|2022-03-25 10:55:00|1019.9|1014.9|1019.8|1014.8|1020.4|1015.4|1018.7|1013.7|96
1648206000000|2022-03-25 11:00:00|1020|1015|1018.9|1013.9|1020.1|1015.1|1018.9|1013.9|102
1648206300000|2022-03-25 11:05:00|1018.7|1013.7|1019|1014|1019.1|1014.1|1018.4|1013.4|90
1648206600000|2022-03-25 11:10:00|1019.1|1014.1|1018.6|1013.6|1019.5|1014.5|1018.2|1013.2|94
1648206900000|2022-03-25 11:15:00|1018.7|1013.7|1020.6|1015.6|1021.3|1016.3|1018.7|1013.7|93
1648207200000|2022-03-25 11:20:00|1020.5|1015.5|1020.3|1015.3|1020.5|1015.5|1019.3|1014.3|93
1648207500000|2022-03-25 11:25:00|1020.4|1015.4|1022.3|1017.3|1022.5|1017.5|1020.1|1015.1|84
1648207800000|2022-03-25 11:30:00|1022.4|1017.4|1022.3|1017.3|1022.7|1017.7|1021.5|1016.5|88
1648208100000|2022-03-25 11:35:00|1022.4|1017.4|1022.1|1017.1|1022.5|1017.5|1021|1016|75
1648208400000|2022-03-25 11:40:00|1022.3|1017.3|1022.2|1017.2|1022.3|1017.3|1021.5|1016.5|69
1648208700000|2022-03-25 11:45:00|1022.4|1017.4|1022.3|1017.3|1023.1|1018.1|1022.3|1017.3|72
1648209000000|2022-03-25 11:50:00|1022.2|1017.2|1022.3|1017.3|1022.5|1017.5|1021.3|1016.3|60
1648209300000|2022-03-25 11:55:00|1022|1017|1022.6|1017.6|1022.7|1017.7|1021.9|1016.9|83
1648209600000|2022-03-25 12:00:00|1022.4|1017.4|1022.6|1017.6|1022.7|1017.7|1021.9|1016.9|52
1648209900000|2022-03-25 12:05:00|1022.7|1017.7|1023.1|1018.1|1023.8|1018.8|1022.6|1017.6|84
1648210200000|2022-03-25 12:10:00|1023.2|1018.2|1021.9|1016.9|1023.6|1018.6|1021.9|1016.9|101
1648210500000|2022-03-25 12:15:00|1022|1017|1022|1017|1022.5|1017.5|1021.4|1016.4|83
1648210800000|2022-03-25 12:20:00|1022.1|1017.1|1020.2|1015.2|1022.1|1017.1|1019.3|1014.3|118
1648211100000|2022-03-25 12:25:00|1020.1|1015.1|1020.4|1015.4|1020.7|1015.7|1019.7|1014.7|101
1648211400000|2022-03-25 12:30:00|1020.6|1015.6|1020.5|1015.5|1022.7|1017.7|1020|1015|156
1648211700000|2022-03-25 12:35:00|1020.4|1015.4|1019.8|1014.8|1020.7|1015.7|1018.2|1013.2|117
1648212000000|2022-03-25 12:40:00|1019.9|1014.9|1019.4|1014.4|1020|1015|1018.9|1013.9|75
1648212300000|2022-03-25 12:45:00|1019.5|1014.5|1021.9|1016.9|1021.9|1016.9|1019.1|1014.1|104
1648212600000|2022-03-25 12:50:00|1021.8|1016.8|1022.3|1017.3|1022.3|1017.3|1020.9|1015.9|106
1648212900000|2022-03-25 12:55:00|1022.2|1017.2|1021.8|1016.8|1022.6|1017.6|1021.6|1016.6|104
1648213200000|2022-03-25 13:00:00|1021.9|1016.9|1022.9|1017.9|1023.1|1018.1|1021.5|1016.5|209
1648213500000|2022-03-25 13:05:00|1022.8|1017.8|1022.6|1017.6|1023.4|1018.4|1022.1|1017.1|164
1648213800000|2022-03-25 13:10:00|1022.5|1017.5|1020.7|1015.7|1022.6|1017.6|1019.9|1014.9|240
1648214100000|2022-03-25 13:15:00|1020.6|1015.6|1020|1015|1021.1|1016.1|1019.8|1014.8|140
1648214400000|2022-03-25 13:20:00|1019.9|1014.9|1017.4|1012.4|1020.6|1015.6|1016.3|1011.3|275
1648214700000|2022-03-25 13:25:00|1017.2|1012.2|1016.6|1011.6|1017.4|1012.4|1015.5|1010.5|292
1648215000000|2022-03-25 13:30:00|1016.5|1011.5|1016|1011|1018.2|1013.2|1015.4|1010.4|447
1648215300000|2022-03-25 13:35:00|1015.9|1010.9|1014.2|1009.2|1016|1011|1014|1009|427
1648215600000|2022-03-25 13:40:00|1014.1|1009.1|1015.3|1010.3|1017.7|1012.7|1014.1|1009.1|332
1648215900000|2022-03-25 13:45:00|1015.2|1010.2|1017.8|1012.8|1017.8|1012.8|1014.9|1009.9|378
1648216200000|2022-03-25 13:50:00|1017.7|1012.7|1013.9|1008.9|1018.5|1013.5|1013.9|1008.9|297
1648216500000|2022-03-25 13:55:00|1014|1009|1016|1011|1016.9|1011.9|1013.8|1008.8|261
1648216800000|2022-03-25 14:00:00|1015.9|1010.9|1015.2|1010.2|1016.9|1011.9|1014.9|1009.9|359
1648217100000|2022-03-25 14:05:00|1015.3|1010.3|1014.4|1009.4|1017.1|1012.1|1013.8|1008.8|278
1648217400000|2022-03-25 14:10:00|1014.3|1009.3|1013.8|1008.8|1016.4|1011.4|1013.6|1008.6|293
1648217700000|2022-03-25 14:15:00|1013.7|1008.7|1012.3|1007.3|1015.1|1010.1|1011.3|1006.3|335
1648218000000|2022-03-25 14:20:00|1012.4|1007.4|1013.6|1008.6|1015.3|1010.3|1012.1|1007.1|246
1648218300000|2022-03-25 14:25:00|1013.7|1008.7|1012.8|1007.8|1014.2|1009.2|1012.1|1007.1|208
1648218600000|2022-03-25 14:30:00|1012.7|1007.7|1012.7|1007.7|1013.6|1008.6|1011.5|1006.5|248
1648218900000|2022-03-25 14:35:00|1012.8|1007.8|1012.8|1007.8|1013.4|1008.4|1011.5|1006.5|261
1648219200000|2022-03-25 14:40:00|1012.9|1007.9|1012|1007|1014.3|1009.3|1012|1007|204
1648219500000|2022-03-25 14:45:00|1012.2|1007.2|1010.9|1005.9|1013.7|1008.7|1010.6|1005.6|245
1648219800000|2022-03-25 14:50:00|1011|1006|1011.7|1006.7|1012.4|1007.4|1010.1|1005.1|248
1648220100000|2022-03-25 14:55:00|1011.6|1006.6|1011.1|1006.1|1012.4|1007.4|1010.1|1005.1|261
1648220400000|2022-03-25 15:00:00|1011.3|1006.3|1013.5|1008.5|1014.7|1009.7|1010.9|1005.9|261
1648220700000|2022-03-25 15:05:00|1013.6|1008.6|1013.9|1008.9|1015.7|1010.7|1013.4|1008.4|201
1648221000000|2022-03-25 15:10:00|1013.8|1008.8|1012|1007|1013.8|1008.8|1012|1007|152
1648221300000|2022-03-25 15:15:00|1012.1|1007.1|1014.7|1009.7|1015.9|1010.9|1010.8|1005.8|224
1648221600000|2022-03-25 15:20:00|1014.6|1009.6|1014.4|1009.4|1016.2|1011.2|1014.3|1009.3|214
1648221900000|2022-03-25 15:25:00|1014.3|1009.3|1015.2|1010.2|1015.6|1010.6|1013.6|1008.6|239
1648222200000|2022-03-25 15:30:00|1015.1|1010.1|1013.9|1008.9|1017|1012|1013.1|1008.1|294
1648222500000|2022-03-25 15:35:00|1014|1009|1012.8|1007.8|1014|1009|1012.3|1007.3|279
1648222800000|2022-03-25 15:40:00|1012.7|1007.7|1012.2|1007.2|1013.2|1008.2|1011.5|1006.5|223
1648223100000|2022-03-25 15:45:00|1012.3|1007.3|1011.4|1006.4|1013.2|1008.2|1011.4|1006.4|188
1648223400000|2022-03-25 15:50:00|1011.5|1006.5|1010.5|1005.5|1011.8|1006.8|1010.3|1005.3|184
1648223700000|2022-03-25 15:55:00|1010.7|1005.7|1009.9|1004.9|1011.3|1006.3|1009.8|1004.8|237
1648224000000|2022-03-25 16:00:00|1009.6|1004.6|1008.9|1003.9|1011.1|1006.1|1008|1003|247
1648224300000|2022-03-25 16:05:00|1008.8|1003.8|1010.3|1005.3|1011|1006|1008.3|1003.3|129
1648224600000|2022-03-25 16:10:00|1010.2|1005.2|1011.6|1006.6|1011.9|1006.9|1010|1005|101
1648224900000|2022-03-25 16:15:00|1011.7|1006.7|1009.5|1004.5|1011.7|1006.7|1009.4|1004.4|133
1648225200000|2022-03-25 16:20:00|1009.6|1004.6|1009.3|1004.3|1010.3|1005.3|1008.4|1003.4|192
1648225500000|2022-03-25 16:25:00|1009|1004|1011.4|1006.4|1011.4|1006.4|1009|1004|148
1648225800000|2022-03-25 16:30:00|1011.3|1006.3|1010.3|1005.3|1011.5|1006.5|1008.8|1003.8|214
1648226100000|2022-03-25 16:35:00|1010.4|1005.4|1010.1|1005.1|1010.4|1005.4|1009.2|1004.2|170
1648226400000|2022-03-25 16:40:00|1010|1005|1009.4|1004.4|1010.2|1005.2|1009.1|1004.1|175
1648226700000|2022-03-25 16:45:00|1009.3|1004.3|1008.1|1003.1|1009.5|1004.5|1008|1003|195
1648227000000|2022-03-25 16:50:00|1008.3|1003.3|1007.4|1002.4|1008.8|1003.8|1007.4|1002.4|177
1648227300000|2022-03-25 16:55:00|1007.5|1002.5|1009.5|1004.5|1009.5|1004.5|1006.5|1001.5|203
1648227600000|2022-03-25 17:00:00|1009.4|1004.4|1010.8|1005.8|1011.5|1006.5|1009.2|1004.2|164
1648227900000|2022-03-25 17:05:00|1011|1006|1010.2|1005.2|1011.1|1006.1|1009.8|1004.8|164
1648228200000|2022-03-25 17:10:00|1010.3|1005.3|1008.5|1003.5|1010.7|1005.7|1007.7|1002.7|215
1648228500000|2022-03-25 17:15:00|1008.6|1003.6|1008.5|1003.5|1009.3|1004.3|1008.3|1003.3|128
1648228800000|2022-03-25 17:20:00|1008.4|1003.4|1008.5|1003.5|1008.8|1003.8|1007.9|1002.9|117
1648229100000|2022-03-25 17:25:00|1008.4|1003.4|1007.7|1002.7|1008.5|1003.5|1007.7|1002.7|163
1648229400000|2022-03-25 17:30:00|1007.8|1002.8|1008|1003|1008.1|1003.1|1006.8|1001.8|163
1648229700000|2022-03-25 17:35:00|1008.1|1003.1|1007.3|1002.3|1008.1|1003.1|1006.7|1001.7|122
1648230000000|2022-03-25 17:40:00|1007.4|1002.4|1007.2|1002.2|1007.5|1002.5|1006.7|1001.7|59
1648230300000|2022-03-25 17:45:00|1007.1|1002.1|1007.2|1002.2|1007.5|1002.5|1007.1|1002.1|113
1648230600000|2022-03-25 17:50:00|1007|1002|1007.5|1002.5|1007.6|1002.6|1006.6|1001.6|90
1648230900000|2022-03-25 17:55:00|1007.6|1002.6|1007.8|1002.8|1008.2|1003.2|1007.5|1002.5|93
1648231200000|2022-03-25 18:00:00|1007.9|1002.9|1007.8|1002.8|1008.2|1003.2|1007.6|1002.6|78
1648231500000|2022-03-25 18:05:00|1008|1003|1008.2|1003.2|1008.6|1003.6|1007.8|1002.8|91
1648231800000|2022-03-25 18:10:00|1008.3|1003.3|1008.9|1003.9|1008.9|1003.9|1008.1|1003.1|63
1648232100000|2022-03-25 18:15:00|1008.7|1003.7|1008.8|1003.8|1009.2|1004.2|1008.2|1003.2|80
1648232400000|2022-03-25 18:20:00|1008.7|1003.7|1008.1|1003.1|1008.9|1003.9|1008.1|1003.1|52
1648232700000|2022-03-25 18:25:00|1008.2|1003.2|1008.2|1003.2|1008.5|1003.5|1008|1003|105
1648233000000|2022-03-25 18:30:00|1008|1003|1007.3|1002.3|1008|1003|1007.3|1002.3|48
1648233300000|2022-03-25 18:35:00|1007.2|1002.2|1007.2|1002.2|1007.3|1002.3|1006.9|1001.9|65
1648233600000|2022-03-25 18:40:00|1007.4|1002.4|1006.9|1001.9|1007.5|1002.5|1006.8|1001.8|97
1648233900000|2022-03-25 18:45:00|1007|1002|1006.2|1001.2|1007.6|1002.6|1006.2|1001.2|89
1648234200000|2022-03-25 18:50:00|1006.3|1001.3|1006.8|1001.8|1006.8|1001.8|1006.2|1001.2|46
1648234500000|2022-03-25 18:55:00|1006.9|1001.9|1006.8|1001.8|1007.1|1002.1|1006.3|1001.3|70
1648234800000|2022-03-25 19:00:00|1006.9|1001.9|1007.2|1002.2|1007.3|1002.3|1006.6|1001.6|100
1648235100000|2022-03-25 19:05:00|1007.1|1002.1|1007|1002|1007.5|1002.5|1006.7|1001.7|64
1648235400000|2022-03-25 19:10:00|1007.1|1002.1|1007.5|1002.5|1007.8|1002.8|1006.9|1001.9|107
1648235700000|2022-03-25 19:15:00|1007.6|1002.6|1007.1|1002.1|1007.7|1002.7|1007.1|1002.1|50
1648236000000|2022-03-25 19:20:00|1007.2|1002.2|1006.2|1001.2|1007.2|1002.2|1005.7|1000.7|97
1648236300000|2022-03-25 19:25:00|1005.8|1000.8|1006.3|1001.3|1011.8|1001.6|1005.8|1000|126
1648236600000|2022-03-25 19:30:00|1006.4|1001.4|1007|1002|1007.3|1002.3|1005.7|1000.7|116
1648236900000|2022-03-25 19:35:00|1006.9|1001.9|1006.6|1001.6|1007|1002|1006.5|1001.5|66
1648237200000|2022-03-25 19:40:00|1006.5|1001.5|1005.9|1000.9|1006.7|1001.7|1005.7|1000.7|100
1648237500000|2022-03-25 19:45:00|1005.8|1000.8|1006|1001|1006|1001|1005.7|1000.7|39
1648237800000|2022-03-25 19:50:00|1005.9|1000.9|1005.1|1000.1|1006|1001|1004.8|999.8|69
1648238100000|2022-03-25 19:55:00|1005.2|1000.2|1006|1001|1007.3|1002.3|1005|1000|75
1648238400000|2022-03-25 20:00:00|1006.1|1001.1|1006.8|1001.8|1006.9|1001.9|1005.9|1000.9|85
1648238700000|2022-03-25 20:05:00|1006.7|1001.7|1005.7|1000.7|1007.2|1002.2|1005.6|1000.6|56
1648239000000|2022-03-25 20:10:00|1005.6|1000.6|1006.8|1001.8|1006.9|1001.9|1005.6|1000.6|42
1648239300000|2022-03-25 20:15:00|1006.7|1001.7|1007|1002|1007|1002|1006.7|1001.7|48
1648239600000|2022-03-25 20:20:00|1006.9|1001.9|1007|1002|1007.1|1002.1|1006.8|1001.8|33
1648239900000|2022-03-25 20:25:00|1007.1|1002.1|1006.9|1001.9|1007.2|1002.2|1006.8|1001.8|20
1648240200000|2022-03-25 20:30:00|1007|1002|1006.6|1001.6|1007|1002|1006.5|1001.5|47
1648240500000|2022-03-25 20:35:00|1006.7|1001.7|1006.6|1001.6|1006.7|1001.7|1006.5|1001.5|46
1648240800000|2022-03-25 20:40:00|1006.9|1001.9|1006.9|1001.9|1007.4|1002.4|1006.8|1001.8|26
1648241100000|2022-03-25 20:45:00|1006.8|1001.8|1006.8|1001.8|1007.2|1002.2|1006.7|1001.7|31
1648241400000|2022-03-25 20:50:00|1006.9|1001.9|1009.3|1004.3|1009.3|1004.3|1006.9|1001.9|21
1648241700000|2022-03-25 20:55:00|1009.5|1004.5|1011.2|1000.2|1011.2|1004.9|1006.5|999.3|19
1648418400000|2022-03-27 22:00:00|1010.7|999.7|1007.3|1002.3|1012|1002.8|1007.2|998.9|140
1648418700000|2022-03-27 22:05:00|1007|1002|1006.9|1001.9|1008.3|1003.3|1006.7|1001.7|109
1648419000000|2022-03-27 22:10:00|1006.8|1001.8|1007.2|1002.2|1007.2|1002.2|1006.4|1001.4|40
1648419300000|2022-03-27 22:15:00|1007.3|1002.3|1007.7|1002.7|1007.8|1002.8|1007|1002|29
1648419600000|2022-03-27 22:20:00|1007.8|1002.8|1007.4|1002.4|1007.8|1002.8|1006.6|1001.6|27
1648419900000|2022-03-27 22:25:00|1007.2|1002.2|1007.1|1002.1|1007.4|1002.4|1006.6|1001.6|58
1648420200000|2022-03-27 22:30:00|1007|1002|1007.1|1002.1|1008.2|1003.2|1006.9|1001.9|38
1648420500000|2022-03-27 22:35:00|1007|1002|1007.2|1002.2|1007.8|1002.8|1007|1002|33
1648420800000|2022-03-27 22:40:00|1007.3|1002.3|1007.2|1002.2|1007.3|1002.3|1007|1002|23
1648421100000|2022-03-27 22:45:00|1007.1|1002.1|1006.8|1001.8|1007.2|1002.2|1006.8|1001.8|24
1648421400000|2022-03-27 22:50:00|1006.7|1001.7|1006|1001|1006.9|1001.9|1005.7|1000.7|80
1648421700000|2022-03-27 22:55:00|1006.1|1001.1|1007.5|1002.5|1007.6|1002.6|1005.9|1000.9|42
1648422000000|2022-03-27 23:00:00|1007.6|1002.6|1007|1002|1007.8|1002.8|1006.4|1001.4|55
1648422300000|2022-03-27 23:05:00|1007.1|1002.1|1006.5|1001.5|1007.1|1002.1|1006.3|1001.3|56
1648422600000|2022-03-27 23:10:00|1006.6|1001.6|1006.5|1001.5|1007.1|1002.1|1006.4|1001.4|86
1648422900000|2022-03-27 23:15:00|1006.7|1001.7|1006.7|1001.7|1007|1002|1006.3|1001.3|69
1648423200000|2022-03-27 23:20:00|1006.8|1001.8|1006.3|1001.3|1007|1002|1006.3|1001.3|24
1648423500000|2022-03-27 23:25:00|1006.2|1001.2|1005.9|1000.9|1006.2|1001.2|1005.4|1000.4|22
1648423800000|2022-03-27 23:30:00|1006|1001|1006|1001|1006.1|1001.1|1005.5|1000.5|29
1648424100000|2022-03-27 23:35:00|1006.1|1001.1|1006.7|1001.7|1007|1002|1006|1001|42
1648424400000|2022-03-27 23:40:00|1006.6|1001.6|1007.3|1002.3|1007.3|1002.3|1006.2|1001.2|38
1648424700000|2022-03-27 23:45:00|1007.2|1002.2|1007.4|1002.4|1008.1|1003.1|1007|1002|62
1648425000000|2022-03-27 23:50:00|1007.3|1002.3|1007.9|1002.9|1007.9|1002.9|1007.2|1002.2|43
1648425300000|2022-03-27 23:55:00|1008.1|1003.1|1008.4|1003.4|1008.5|1003.5|1007.7|1002.7|76
1648425600000|2022-03-28 00:00:00|1008.3|1003.3|1008.5|1003.5|1009.3|1004.3|1007.9|1002.9|50
1648425900000|2022-03-28 00:05:00|1008.1|1003.1|1009.4|1004.4|1009.8|1004.8|1008.1|1003.1|79
1648426200000|2022-03-28 00:10:00|1009.5|1004.5|1008.6|1003.6|1009.6|1004.6|1008.5|1003.5|71
1648426500000|2022-03-28 00:15:00|1008.5|1003.5|1007.6|1002.6|1008.7|1003.7|1007.4|1002.4|92
1648426800000|2022-03-28 00:20:00|1007.5|1002.5|1007.2|1002.2|1007.9|1002.9|1007.1|1002.1|68
1648427100000|2022-03-28 00:25:00|1007.5|1002.5|1007.9|1002.9|1008.2|1003.2|1007.3|1002.3|104
1648427400000|2022-03-28 00:30:00|1007.8|1002.8|1007.2|1002.2|1007.9|1002.9|1007.1|1002.1|57
1648427700000|2022-03-28 00:35:00|1007.3|1002.3|1007.4|1002.4|1007.7|1002.7|1007.1|1002.1|30
1648428000000|2022-03-28 00:40:00|1007.3|1002.3|1007.8|1002.8|1007.9|1002.9|1007.2|1002.2|49
1648428300000|2022-03-28 00:45:00|1007.7|1002.7|1008.9|1003.9|1009|1004|1007.6|1002.6|60
1648428600000|2022-03-28 00:50:00|1009|1004|1007.9|1002.9|1009.3|1004.3|1007.7|1002.7|113
1648428900000|2022-03-28 00:55:00|1007.8|1002.8|1008.3|1003.3|1008.5|1003.5|1007.7|1002.7|58
1648429200000|2022-03-28 01:00:00|1008.1|1003.1|1004.1|999.1|1008.1|1003.1|1003|998|190
1648429500000|2022-03-28 01:05:00|1004|999|1004.9|999.9|1004.9|999.9|1003.1|998.1|75
1648429800000|2022-03-28 01:10:00|1004.7|999.7|1001.1|996.1|1007.3|999.8|1000.5|993.1|103
1648430100000|2022-03-28 01:15:00|1001.2|996.2|1000.4|995.4|1001.5|996.5|1000.3|995.3|141
1648430400000|2022-03-28 01:20:00|1000.5|995.5|998.8|993.8|1000.6|995.6|998.5|993.5|133
1648430700000|2022-03-28 01:25:00|998.7|993.7|999.4|994.4|999.5|994.5|998.1|993.1|135
1648431000000|2022-03-28 01:30:00|999.2|994.2|1000.7|995.7|1000.8|995.8|998.7|993.7|112
1648431300000|2022-03-28 01:35:00|1000.6|995.6|999.6|994.6|1000.7|995.7|999.4|994.4|110
1648431600000|2022-03-28 01:40:00|999.5|994.5|998.8|993.8|999.6|994.6|998.8|993.8|46
1648431900000|2022-03-28 01:45:00|998.4|993.4|999.1|994.1|999.4|994.4|998.3|993.3|114
1648432200000|2022-03-28 01:50:00|999.2|994.2|999|994|999.3|994.3|998.4|993.4|125
1648432500000|2022-03-28 01:55:00|999.1|994.1|999.8|994.8|1001.8|996.8|999.1|994.1|104
1648432800000|2022-03-28 02:00:00|999.7|994.7|1002.5|997.5|1003.3|998.3|999.5|994.5|58
1648433100000|2022-03-28 02:05:00|1002.6|997.6|1003.1|998.1|1003.3|998.3|1002|997|69
1648433400000|2022-03-28 02:10:00|1002.7|997.7|1003.2|998.2|1004.3|999.3|1002.7|997.7|110
1648433700000|2022-03-28 02:15:00|1003.5|998.5|1003.8|998.8|1003.8|998.8|1002.4|997.4|90
1648434000000|2022-03-28 02:20:00|1003.9|998.9|1003.2|998.2|1004.2|999.2|1003.1|998.1|94
1648434300000|2022-03-28 02:25:00|1003.3|998.3|1003.8|998.8|1004.2|999.2|1003.1|998.1|252
1648434600000|2022-03-28 02:30:00|1003.9|998.9|1004.5|999.5|1005|1000|1003.8|998.8|58
1648434900000|2022-03-28 02:35:00|1004.6|999.6|1005.1|1000.1|1005.1|1000.1|1004.6|999.6|24
1648435200000|2022-03-28 02:40:00|1005|1000|1006|1001|1006.1|1001.1|1004.8|999.8|46
1648435500000|2022-03-28 02:45:00|1005.9|1000.9|1005.7|1000.7|1006.4|1001.4|1005.5|1000.5|87
1648435800000|2022-03-28 02:50:00|1005.8|1000.8|1005.9|1000.9|1005.9|1000.9|1005|1000|68
1648436100000|2022-03-28 02:55:00|1006|1001|1007.3|1002.3|1007.6|1002.6|1005.7|1000.7|61
1648436400000|2022-03-28 03:00:00|1007.2|1002.2|1007.6|1002.6|1008|1003|1006.9|1001.9|60
1648436700000|2022-03-28 03:05:00|1007.5|1002.5|1008.6|1003.6|1009|1004|1007.5|1002.5|81
1648437000000|2022-03-28 03:10:00|1008.5|1003.5|1008.4|1003.4|1008.8|1003.8|1008.2|1003.2|27
1648437300000|2022-03-28 03:15:00|1008.3|1003.3|1008|1003|1008.5|1003.5|1007.7|1002.7|64
1648437600000|2022-03-28 03:20:00|1007.9|1002.9|1007.6|1002.6|1008|1003|1007.5|1002.5|27
1648437900000|2022-03-28 03:25:00|1007.5|1002.5|1005.4|1000.4|1007.5|1002.5|1004.6|999.6|62
1648438200000|2022-03-28 03:30:00|1005.5|1000.5|1005.4|1000.4|1005.8|1000.8|1005.3|1000.3|7
1648438500000|2022-03-28 03:35:00|1005.5|1000.5|1005.2|1000.2|1005.5|1000.5|1005.1|1000.1|11
1648438800000|2022-03-28 03:40:00|1005.1|1000.1|1005.1|1000.1|1005.2|1000.2|1005|1000|20
1648439100000|2022-03-28 03:45:00|1005|1000|1004.9|999.9|1005.2|1000.2|1004.8|999.8|48
1648439400000|2022-03-28 03:50:00|1005|1000|1003.8|998.8|1005|1000|1003.8|998.8|26
1648439700000|2022-03-28 03:55:00|1003.6|998.6|1004.3|999.3|1004.4|999.4|1003.4|998.4|50
1648440000000|2022-03-28 04:00:00|1004.1|999.1|1004.1|999.1|1004.4|999.4|1004|999|167
1648440300000|2022-03-28 04:05:00|1004.2|999.2|1003.5|998.5|1004.4|999.4|1003.4|998.4|50
1648440600000|2022-03-28 04:10:00|1003.4|998.4|1004.7|999.7|1004.9|999.9|1003.4|998.4|61
1648440900000|2022-03-28 04:15:00|1004.8|999.8|1004.8|999.8|1004.9|999.9|1004.6|999.6|27
1648441200000|2022-03-28 04:20:00|1004.9|999.9|1005.1|1000.1|1005.3|1000.3|1004.9|999.9|18
1648441500000|2022-03-28 04:25:00|1005.2|1000.2|1004.9|999.9|1005.2|1000.2|1004.7|999.7|23
1648441800000|2022-03-28 04:30:00|1004.8|999.8|1004.7|999.7|1004.9|999.9|1004.4|999.4|131
1648442100000|2022-03-28 04:35:00|1004.6|999.6|1004.7|999.7|1004.9|999.9|1004.5|999.5|236
1648442400000|2022-03-28 04:40:00|1004.8|999.8|1004.4|999.4|1004.8|999.8|1004|999|82
1648442700000|2022-03-28 04:45:00|1004.3|999.3|1004.3|999.3|1004.4|999.4|1003.9|998.9|51
1648443000000|2022-03-28 04:50:00|1004.5|999.5|1003|998|1004.5|999.5|1003|998|301
1648443300000|2022-03-28 04:55:00|1003.4|998.4|1004|999|1004.4|999.4|1003.4|998.4|36
1648443600000|2022-03-28 05:00:00|1003.8|998.8|1001.9|996.9|1003.8|998.8|1001.4|996.4|120
1648443900000|2022-03-28 05:05:00|1001.8|996.8|1001.8|996.8|1002.9|997.9|1001.7|996.7|47
1648444200000|2022-03-28 05:10:00|1001.9|996.9|1000.8|995.8|1002|997|1000.8|995.8|157
1648444500000|2022-03-28 05:15:00|1000.9|995.9|1000.9|995.9|1001.2|996.2|1000.4|995.4|57
1648444800000|2022-03-28 05:20:00|1001|996|1001.6|996.6|1001.7|996.7|1000.7|995.7|22
1648445100000|2022-03-28 05:25:00|1001.5|996.5|1000.6|995.6|1001.6|996.6|1000.3|995.3|52
1648445400000|2022-03-28 05:30:00|1000.4|995.4|999.9|994.9|1001.3|996.3|999.8|994.8|141
1648445700000|2022-03-28 05:35:00|999.8|994.8|1000.5|995.5|1000.7|995.7|999.5|994.5|54
1648446000000|2022-03-28 05:40:00|1000.6|995.6|1000.2|995.2|1000.6|995.6|1000.1|995.1|47
1648446300000|2022-03-28 05:45:00|1000.3|995.3|997.7|992.7|1000.3|995.3|997.3|992.3|117
1648446600000|2022-03-28 05:50:00|997.6|992.6|997.3|992.3|998.1|993.1|997.1|992.1|116
1648446900000|2022-03-28 05:55:00|997.2|992.2|997.5|992.5|997.7|992.7|997|992|59
1648447200000|2022-03-28 06:00:00|997.4|992.4|997.3|992.3|998.2|993.2|996.8|991.8|351
1648447500000|2022-03-28 06:05:00|997.4|992.4|998.4|993.4|998.4|993.4|996.6|991.6|94
1648447800000|2022-03-28 06:10:00|998.2|993.2|999.7|994.7|999.7|994.7|997.9|992.9|72
1648448100000|2022-03-28 06:15:00|999.5|994.5|999.1|994.1|999.6|994.6|998.9|993.9|61
1648448400000|2022-03-28 06:20:00|999|994|999.4|994.4|999.4|994.4|998.8|993.8|57
1648448700000|2022-03-28 06:25:00|999.5|994.5|999.1|994.1|999.8|994.8|999|994|88
1648449000000|2022-03-28 06:30:00|999.3|994.3|999|994|999.6|994.6|998.5|993.5|81
1648449300000|2022-03-28 06:35:00|998.9|993.9|998.9|993.9|998.9|993.9|998|993|62
1648449600000|2022-03-28 06:40:00|999|994|999.6|994.6|1000|995|998.8|993.8|75
1648449900000|2022-03-28 06:45:00|999.5|994.5|998.5|993.5|999.7|994.7|998.4|993.4|114
1648450200000|2022-03-28 06:50:00|998.8|993.8|998.8|993.8|999.1|994.1|998.3|993.3|49
1648450500000|2022-03-28 06:55:00|998.7|993.7|998.9|993.9|999.4|994.4|998.3|993.3|84
1648450800000|2022-03-28 07:00:00|998.8|993.8|1001.2|996.2|1001.5|996.5|998.3|993.3|130
1648451100000|2022-03-28 07:05:00|1001.3|996.3|999|994|1001.3|996.3|998.9|993.9|153
1648451400000|2022-03-28 07:10:00|999.1|994.1|999.8|994.8|1000.8|995.8|999|994|159
1648451700000|2022-03-28 07:15:00|999.7|994.7|998.4|993.4|999.8|994.8|997.6|992.6|103
1648452000000|2022-03-28 07:20:00|998.3|993.3|999.3|994.3|999.3|994.3|997.4|992.4|122
1648452300000|2022-03-28 07:25:00|999.2|994.2|998.9|993.9|1000.9|995.9|998.2|993.2|174
1648452600000|2022-03-28 07:30:00|999.1|994.1|1000.8|995.8|1000.8|995.8|997.4|992.4|140
1648452900000|2022-03-28 07:35:00|1000.7|995.7|999|994|1000.9|995.9|998|993|105
1648453200000|2022-03-28 07:40:00|999.4|994.4|1001|996|1002|997|998.9|993.9|91
1648453500000|2022-03-28 07:45:00|1001.1|996.1|1001.5|996.5|1001.8|996.8|1000.9|995.9|79
1648453800000|2022-03-28 07:50:00|1001.6|996.6|1002|997|1002.3|997.3|1000.5|995.5|63
1648454100000|2022-03-28 07:55:00|1001.9|996.9|1001.9|996.9|1003.4|998.4|1000.9|995.9|123
1648454400000|2022-03-28 08:00:00|1001.8|996.8|1001|996|1001.8|996.8|1000.1|995.1|102
1648454700000|2022-03-28 08:05:00|1001.2|996.2|1000.6|995.6|1001.3|996.3|1000.1|995.1|123
1648455000000|2022-03-28 08:10:00|1000.7|995.7|999.5|994.5|1001.5|996.5|999.1|994.1|83
1648455300000|2022-03-28 08:15:00|999.6|994.6|1000|995|1000.7|995.7|999.6|994.6|119
1648455600000|2022-03-28 08:20:00|999.9|994.9|999.4|994.4|1000.2|995.2|999|994|103
1648455900000|2022-03-28 08:25:00|999.1|994.1|998.8|993.8|999.9|994.9|997.2|992.2|142
1648456200000|2022-03-28 08:30:00|999.1|994.1|998.8|993.8|999.4|994.4|998.4|993.4|108
1648456500000|2022-03-28 08:35:00|998.9|993.9|999.2|994.2|999.2|994.2|997.6|992.6|157
1648456800000|2022-03-28 08:40:00|999.3|994.3|1000.4|995.4|1001.2|996.2|999.2|994.2|93
1648457100000|2022-03-28 08:45:00|1000.5|995.5|997.2|992.2|1001.6|996.6|995.6|990.6|201
1648457400000|2022-03-28 08:50:00|997.3|992.3|998.4|993.4|999|994|997.3|992.3|210
1648457700000|2022-03-28 08:55:00|998.3|993.3|999.2|994.2|999.3|994.3|997.2|992.2|98
1648458000000|2022-03-28 09:00:00|999.1|994.1|998|993|999.1|994.1|997.3|992.3|79
1648458300000|2022-03-28 09:05:00|998.1|993.1|997.6|992.6|998.2|993.2|997.1|992.1|90
1648458600000|2022-03-28 09:10:00|997.5|992.5|996.8|991.8|997.6|992.6|996.5|991.5|61
1648458900000|2022-03-28 09:15:00|996.7|991.7|995|990|996.8|991.8|994.3|989.3|79
1648459200000|2022-03-28 09:20:00|995.1|990.1|995.6|990.6|995.9|990.9|994.5|989.5|113
1648459500000|2022-03-28 09:25:00|995.7|990.7|995.6|990.6|996|991|995.4|990.4|172
1648459800000|2022-03-28 09:30:00|995.4|990.4|996.1|991.1|996.1|991.1|995|990|70
1648460100000|2022-03-28 09:35:00|996|991|996.5|991.5|996.7|991.7|996|991|44
1648460400000|2022-03-28 09:40:00|996.4|991.4|995.9|990.9|996.7|991.7|995.5|990.5|50
1648460700000|2022-03-28 09:45:00|995.8|990.8|995.6|990.6|996.1|991.1|995.5|990.5|85
1648461000000|2022-03-28 09:50:00|995.5|990.5|995.1|990.1|995.8|990.8|994.8|989.8|65
1648461300000|2022-03-28 09:55:00|995|990|993.1|988.1|995.3|990.3|992.9|987.9|95
1648461600000|2022-03-28 10:00:00|993.3|988.3|993.4|988.4|994.2|989.2|993.2|988.2|84
1648461900000|2022-03-28 10:05:00|993.5|988.5|991.7|986.7|993.9|988.9|991.1|986.1|147
1648462200000|2022-03-28 10:10:00|991.8|986.8|992.1|987.1|992.7|987.7|991.2|986.2|90
1648462500000|2022-03-28 10:15:00|992.2|987.2|991.3|986.3|992.4|987.4|991|986|88
1648462800000|2022-03-28 10:20:00|991.2|986.2|991.7|986.7|991.7|986.7|990.5|985.5|86
1648463100000|2022-03-28 10:25:00|991.6|986.6|991.9|986.9|992.7|987.7|991.6|986.6|107
1648463400000|2022-03-28 10:30:00|992|987|991.6|986.6|992.6|987.6|991.2|986.2|190
1648463700000|2022-03-28 10:35:00|991.5|986.5|988.2|983.2|991.6|986.6|986.8|981.8|101
1648464000000|2022-03-28 10:40:00|988.3|983.3|986.5|981.5|988.8|983.8|986.5|981.5|78
1648464300000|2022-03-28 10:45:00|986.6|981.6|987.3|982.3|988.9|983.9|986.4|981.4|123
1648464600000|2022-03-28 10:50:00|987.4|982.4|989.5|984.5|989.6|984.6|987.2|982.2|293
1648464900000|2022-03-28 10:55:00|989.6|984.6|988.5|983.5|990.6|985.6|988|983|137
1648465200000|2022-03-28 11:00:00|988.6|983.6|992.3|987.3|992.4|987.4|988.3|983.3|94
1648465500000|2022-03-28 11:05:00|992.1|987.1|991.8|986.8|992.2|987.2|990.5|985.5|104
1648465800000|2022-03-28 11:10:00|992|987|992|987|992.1|987.1|990.6|985.6|180
1648466100000|2022-03-28 11:15:00|992.1|987.1|992.4|987.4|992.4|987.4|991.4|986.4|77
1648466400000|2022-03-28 11:20:00|992.3|987.3|990.7|985.7|992.4|987.4|990.7|985.7|70
1648466700000|2022-03-28 11:25:00|990.8|985.8|992.4|987.4|992.6|987.6|990.6|985.6|74
1648467000000|2022-03-28 11:30:00|992.5|987.5|989.2|984.2|993.2|988.2|989.2|984.2|163
1648467300000|2022-03-28 11:35:00|989.1|984.1|986.5|981.5|989.1|984.1|986|981|89
1648467600000|2022-03-28 11:40:00|986.4|981.4|986.3|981.3|986.5|981.5|984.6|979.6|86
1648467900000|2022-03-28 11:45:00|986.2|981.2|988|983|988.6|983.6|986.1|981.1|103
1648468200000|2022-03-28 11:50:00|987.9|982.9|988.6|983.6|988.7|983.7|987.3|982.3|106
1648468500000|2022-03-28 11:55:00|988.8|983.8|988.4|983.4|989.2|984.2|988.3|983.3|181
1648468800000|2022-03-28 12:00:00|988.3|983.3|991.1|986.1|991.3|986.3|988.1|983.1|181
1648469100000|2022-03-28 12:05:00|991|986|991.6|986.6|992.4|987.4|990.7|985.7|121
1648469400000|2022-03-28 12:10:00|991.3|986.3|999.1|994.1|1000.6|995.6|991.3|986.3|201
1648469700000|2022-03-28 12:15:00|999.6|994.6|1002.1|997.1|1002.2|997.2|999.6|994.6|224
1648470000000|2022-03-28 12:20:00|1001.9|996.9|998|993|1002.3|997.3|998|993|275
1648470300000|2022-03-28 12:25:00|998.1|993.1|995.6|990.6|998.2|993.2|995.4|990.4|225
1648470600000|2022-03-28 12:30:00|995.4|990.4|991.2|986.2|995.6|990.6|990|985|251
1648470900000|2022-03-28 12:35:00|991.6|986.6|989.7|984.7|993.1|988.1|989.2|984.2|253
1648471200000|2022-03-28 12:40:00|989.6|984.6|989.4|984.4|991.3|986.3|988.5|983.5|230
1648471500000|2022-03-28 12:45:00|989.3|984.3|989.8|984.8|990.1|985.1|987.6|982.6|283
1648471800000|2022-03-28 12:50:00|989.9|984.9|988.8|983.8|990.5|985.5|988.8|983.8|206
1648472100000|2022-03-28 12:55:00|989|984|989|984|989|984|987.8|982.8|268
1648472400000|2022-03-28 13:00:00|988.9|983.9|993.4|988.4|994.4|989.4|987.6|982.6|325
1648472700000|2022-03-28 13:05:00|993.3|988.3|991.6|986.6|995.2|990.2|991.4|986.4|216
1648473000000|2022-03-28 13:10:00|991.7|986.7|993.9|988.9|995.8|990.8|991.6|986.6|334
1648473300000|2022-03-28 13:15:00|994.2|989.2|992.7|987.7|994.4|989.4|991.6|986.6|242
1648473600000|2022-03-28 13:20:00|992.8|987.8|993.9|988.9|995.1|990.1|992.8|987.8|214
1648473900000|2022-03-28 13:25:00|993.8|988.8|991.7|986.7|993.8|988.8|991.6|986.6|142
1648474200000|2022-03-28 13:30:00|991.8|986.8|990.8|985.8|992.3|987.3|990.7|985.7|361
1648474500000|2022-03-28 13:35:00|990.9|985.9|988.1|983.1|991.8|986.8|988.1|983.1|355
1648474800000|2022-03-28 13:40:00|988.2|983.2|989.7|984.7|991.6|986.6|988|983|320
1648475100000|2022-03-28 13:45:00|989.8|984.8|988.4|983.4|990.3|985.3|987.8|982.8|320
1648475400000|2022-03-28 13:50:00|988.3|983.3|987.5|982.5|988.7|983.7|987|982|246
1648475700000|2022-03-28 13:55:00|987.3|982.3|988.7|983.7|989|984|986.8|981.8|293
1648476000000|2022-03-28 14:00:00|988.6|983.6|987.7|982.7|989.4|984.4|986.6|981.6|411
1648476300000|2022-03-28 14:05:00|987.6|982.6|988.4|983.4|988.7|983.7|987.6|982.6|335
1648476600000|2022-03-28 14:10:00|988.3|983.3|989.3|984.3|989.8|984.8|988.2|983.2|232
1648476900000|2022-03-28 14:15:00|989.4|984.4|994|989|994.6|989.6|989.3|984.3|256
1648477200000|2022-03-28 14:20:00|994.1|989.1|994.1|989.1|995.9|990.9|992.2|987.2|326
1648477500000|2022-03-28 14:25:00|994|989|990.7|985.7|994|989|990.3|985.3|268
1648477800000|2022-03-28 14:30:00|990.9|985.9|992.3|987.3|993|988|990.2|985.2|205
1648478100000|2022-03-28 14:35:00|992.2|987.2|993|988|993|988|991.1|986.1|206
1648478400000|2022-03-28 14:40:00|992.9|987.9|992.3|987.3|993.8|988.8|991.4|986.4|177
1648478700000|2022-03-28 14:45:00|992.5|987.5|992.3|987.3|993.6|988.6|991.9|986.9|223
1648479000000|2022-03-28 14:50:00|992.1|987.1|994.9|989.9|995.2|990.2|992.1|987.1|170
1648479300000|2022-03-28 14:55:00|995|990|993.4|988.4|995|990|992.6|987.6|278
1648479600000|2022-03-28 15:00:00|993.3|988.3|993.7|988.7|994.7|989.7|993|988|261
1648479900000|2022-03-28 15:05:00|993.6|988.6|994.5|989.5|995.1|990.1|993.1|988.1|258
1648480200000|2022-03-28 15:10:00|994.6|989.6|993.7|988.7|994.6|989.6|993.4|988.4|144
1648480500000|2022-03-28 15:15:00|993.6|988.6|995.6|990.6|997|992|993|988|180
1648480800000|2022-03-28 15:20:00|995.7|990.7|995.4|990.4|996|991|994|989|200
1648481100000|2022-03-28 15:25:00|995.6|990.6|996|991|996.6|991.6|994.5|989.5|247
1648481400000|2022-03-28 15:30:00|995.9|990.9|993.6|988.6|996.3|991.3|993.3|988.3|243
1648481700000|2022-03-28 15:35:00|993.5|988.5|993.2|988.2|993.9|988.9|992.8|987.8|235
1648482000000|2022-03-28 15:40:00|993.3|988.3|995.2|990.2|995.3|990.3|993.2|988.2|153
1648482300000|2022-03-28 15:45:00|995.1|990.1|995.1|990.1|995.8|990.8|994.4|989.4|152
1648482600000|2022-03-28 15:50:00|995.2|990.2|995.2|990.2|996.3|991.3|995|990|186
1648482900000|2022-03-28 15:55:00|995.3|990.3|997.4|992.4|997.9|992.9|995|990|282
1648483200000|2022-03-28 16:00:00|997.5|992.5|997.1|992.1|998|993|997.1|992.1|164
1648483500000|2022-03-28 16:05:00|997.2|992.2|996.7|991.7|998.2|993.2|996.3|991.3|126
1648483800000|2022-03-28 16:10:00|996.5|991.5|997.5|992.5|998.6|993.6|996.2|991.2|156
1648484100000|2022-03-28 16:15:00|997.6|992.6|997.5|992.5|998.4|993.4|997.1|992.1|168
1648484400000|2022-03-28 16:20:00|997.4|992.4|996.3|991.3|997.7|992.7|996.1|991.1|126
1648484700000|2022-03-28 16:25:00|996.4|991.4|996.6|991.6|996.8|991.8|995.7|990.7|103
1648485000000|2022-03-28 16:30:00|996.7|991.7|997.6|992.6|998|993|996.5|991.5|210
1648485300000|2022-03-28 16:35:00|997.7|992.7|997.1|992.1|998.1|993.1|996.8|991.8|82
1648485600000|2022-03-28 16:40:00|997.2|992.2|998.1|993.1|998.5|993.5|997|992|111
1648485900000|2022-03-28 16:45:00|998.2|993.2|996|991|998.2|993.2|995.7|990.7|85
1648486200000|2022-03-28 16:50:00|995.9|990.9|996.9|991.9|997.4|992.4|995.9|990.9|82
1648486500000|2022-03-28 16:55:00|996.8|991.8|996.7|991.7|996.8|991.8|995.7|990.7|118
1648486800000|2022-03-28 17:00:00|996.8|991.8|995.3|990.3|998.4|993.4|994.6|989.6|191
1648487100000|2022-03-28 17:05:00|995.4|990.4|996.2|991.2|997|992|995.2|990.2|88
1648487400000|2022-03-28 17:10:00|996.3|991.3|995.5|990.5|996.3|991.3|994.8|989.8|70
1648487700000|2022-03-28 17:15:00|995.4|990.4|994.8|989.8|995.5|990.5|994.6|989.6|90
1648488000000|2022-03-28 17:20:00|995.1|990.1|994.9|989.9|996|991|994.6|989.6|114
1648488300000|2022-03-28 17:25:00|995|990|996.4|991.4|996.7|991.7|995|990|96
1648488600000|2022-03-28 17:30:00|996.5|991.5|995.7|990.7|996.8|991.8|995.1|990.1|106
1648488900000|2022-03-28 17:35:00|995.6|990.6|997.2|992.2|997.8|992.8|995.6|990.6|88
1648489200000|2022-03-28 17:40:00|997.1|992.1|996.5|991.5|997.5|992.5|996.5|991.5|63
1648489500000|2022-03-28 17:45:00|996.6|991.6|995.5|990.5|996.7|991.7|995.1|990.1|58
1648489800000|2022-03-28 17:50:00|995.6|990.6|994.8|989.8|995.6|990.6|994.5|989.5|51
1648490100000|2022-03-28 17:55:00|994.9|989.9|994.2|989.2|994.9|989.9|994.1|989.1|71
1648490400000|2022-03-28 18:00:00|994.3|989.3|993.8|988.8|994.3|989.3|993.5|988.5|71
1648490700000|2022-03-28 18:05:00|993.7|988.7|993.2|988.2|993.9|988.9|993.1|988.1|87
1648491000000|2022-03-28 18:10:00|993.3|988.3|993.7|988.7|993.7|988.7|993.2|988.2|93
1648491300000|2022-03-28 18:15:00|994|989|993.3|988.3|994.2|989.2|993.2|988.2|107
1648491600000|2022-03-28 18:20:00|993.2|988.2|993.1|988.1|993.3|988.3|993|988|112
1648491900000|2022-03-28 18:25:00|993.3|988.3|993.7|988.7|993.8|988.8|992.9|987.9|102
1648492200000|2022-03-28 18:30:00|993.6|988.6|993.7|988.7|993.9|988.9|993.4|988.4|41
1648492500000|2022-03-28 18:35:00|993.6|988.6|994.1|989.1|995.1|990.1|993.4|988.4|54
1648492800000|2022-03-28 18:40:00|994|989|995.1|990.1|995.3|990.3|993.8|988.8|45
1648493100000|2022-03-28 18:45:00|995.2|990.2|994.7|989.7|995.5|990.5|994.7|989.7|62
1648493400000|2022-03-28 18:50:00|994.8|989.8|993.2|988.2|994.8|989.8|993.1|988.1|106
1648493700000|2022-03-28 18:55:00|993.1|988.1|992.6|987.6|993.2|988.2|991.9|986.9|109
1648494000000|2022-03-28 19:00:00|992.5|987.5|990.8|985.8|992.5|987.5|990.8|985.8|109
1648494300000|2022-03-28 19:05:00|990.9|985.9|990|985|991|986|989.6|984.6|131
1648494600000|2022-03-28 19:10:00|989.7|984.7|991.9|986.9|992|987|989.7|984.7|98
1648494900000|2022-03-28 19:15:00|992.1|987.1|991.2|986.2|992.1|987.1|991.2|986.2|98
1648495200000|2022-03-28 19:20:00|991.3|986.3|989.9|984.9|991.3|986.3|989.6|984.6|87
1648495500000|2022-03-28 19:25:00|989.7|984.7|989|984|989.7|984.7|988.9|983.9|122
1648495800000|2022-03-28 19:30:00|989.1|984.1|988.9|983.9|989.3|984.3|988.7|983.7|138
1648496100000|2022-03-28 19:35:00|988.7|983.7|988|983|989.3|984.3|987.9|982.9|135
1648496400000|2022-03-28 19:40:00|987.8|982.8|987.1|982.1|988.4|983.4|987.1|982.1|155
1648496700000|2022-03-28 19:45:00|987|982|987.5|982.5|988.1|983.1|987|982|110
1648497000000|2022-03-28 19:50:00|987.6|982.6|987.4|982.4|987.9|982.9|987|982|104
1648497300000|2022-03-28 19:55:00|987.6|982.6|988.1|983.1|988.4|983.4|987.3|982.3|122
1648497600000|2022-03-28 20:00:00|988|983|988.4|983.4|988.9|983.9|987.6|982.6|82
1648497900000|2022-03-28 20:05:00|988.5|983.5|989.3|984.3|989.3|984.3|988.4|983.4|34
1648498200000|2022-03-28 20:10:00|989.5|984.5|989.1|984.1|989.5|984.5|988.7|983.7|34
1648498500000|2022-03-28 20:15:00|989|984|989.3|984.3|989.3|984.3|988.6|983.6|43
1648498800000|2022-03-28 20:20:00|989.2|984.2|989.9|984.9|990|985|989.2|984.2|29
1648499100000|2022-03-28 20:25:00|989.7|984.7|990|985|990|985|989.7|984.7|23
1648499400000|2022-03-28 20:30:00|990.1|985.1|990.2|985.2|990.4|985.4|990|985|21
1648499700000|2022-03-28 20:35:00|990.1|985.1|990.4|985.4|990.5|985.5|990.1|985.1|26
1648500000000|2022-03-28 20:40:00|990.3|985.3|990.2|985.2|990.5|985.5|989.6|984.6|39
1648500300000|2022-03-28 20:45:00|989.5|984.5|990.3|985.3|990.5|985.5|989.5|984.5|40
1648500600000|2022-03-28 20:50:00|989.8|984.8|989.8|984.8|990.3|985.3|989.5|984.5|42
1648500900000|2022-03-28 20:55:00|989.7|984.7|990.6|985.6|990.9|985.9|989.7|984.7|45
1648504800000|2022-03-28 22:00:00|989.2|984.2|989.6|984.6|990.6|985.6|989.2|984.2|23
1648505100000|2022-03-28 22:05:00|989.7|984.7|989.9|984.9|990.1|985.1|989.4|984.4|95
1648505400000|2022-03-28 22:10:00|989.8|984.8|990.3|985.3|990.4|985.4|989.8|984.8|20
1648505700000|2022-03-28 22:15:00|990.2|985.2|990|985|990.3|985.3|989.9|984.9|21
1648506000000|2022-03-28 22:20:00|990.1|985.1|990|985|990.3|985.3|989.8|984.8|51
1648506300000|2022-03-28 22:25:00|989.7|984.7|990.1|985.1|990.3|985.3|989.7|984.7|48
1648506600000|2022-03-28 22:30:00|990.2|985.2|990.2|985.2|990.7|985.7|989.8|984.8|42
1648506900000|2022-03-28 22:35:00|990.3|985.3|990.5|985.5|990.7|985.7|990.2|985.2|35
1648507200000|2022-03-28 22:40:00|990.6|985.6|990.4|985.4|990.8|985.8|990.2|985.2|16
1648507500000|2022-03-28 22:45:00|990.3|985.3|990.1|985.1|990.7|985.7|990|985|22
1648507800000|2022-03-28 22:50:00|990|985|989.8|984.8|990.1|985.1|989.4|984.4|37
1648508100000|2022-03-28 22:55:00|989.9|984.9|989.6|984.6|990.1|985.1|989.6|984.6|40
1648508400000|2022-03-28 23:00:00|989.7|984.7|990.4|985.4|990.6|985.6|989.6|984.6|42
1648508700000|2022-03-28 23:05:00|990.5|985.5|990.8|985.8|990.9|985.9|990.2|985.2|19
1648509000000|2022-03-28 23:10:00|990.9|985.9|991.1|986.1|991.7|986.7|990.8|985.8|47
1648509300000|2022-03-28 23:15:00|991|986|990.8|985.8|991.3|986.3|990.8|985.8|39
1648509600000|2022-03-28 23:20:00|990.9|985.9|990.7|985.7|990.9|985.9|990.7|985.7|33
1648509900000|2022-03-28 23:25:00|990.8|985.8|990.9|985.9|991|986|990.8|985.8|28
1648510200000|2022-03-28 23:30:00|990.8|985.8|990.1|985.1|990.8|985.8|990|985|40
1648510500000|2022-03-28 23:35:00|990|985|990|985|990.1|985.1|989.8|984.8|32
1648510800000|2022-03-28 23:40:00|989.8|984.8|990|985|990.3|985.3|989.7|984.7|19
1648511100000|2022-03-28 23:45:00|989.9|984.9|990|985|990.3|985.3|988.9|983.9|62
1648511400000|2022-03-28 23:50:00|989.9|984.9|990.1|985.1|990.4|985.4|989.9|984.9|31
1648511700000|2022-03-28 23:55:00|990.2|985.2|991.8|986.8|991.8|986.8|990|985|41
1648512000000|2022-03-29 00:00:00|991.9|986.9|991.3|986.3|992|987|991|986|120
1648512300000|2022-03-29 00:05:00|991.4|986.4|991.3|986.3|991.6|986.6|990.8|985.8|56
1648512600000|2022-03-29 00:10:00|991.4|986.4|992|987|992.3|987.3|991.2|986.2|94
1648512900000|2022-03-29 00:15:00|991.9|986.9|993|988|993|988|991.9|986.9|105
1648513200000|2022-03-29 00:20:00|992.9|987.9|992.8|987.8|993.3|988.3|991.7|986.7|94
1648513500000|2022-03-29 00:25:00|992.9|987.9|992.6|987.6|992.9|987.9|991.9|986.9|116
1648513800000|2022-03-29 00:30:00|992.7|987.7|992.5|987.5|992.9|987.9|992.3|987.3|136
1648514100000|2022-03-29 00:35:00|992.6|987.6|991.8|986.8|992.7|987.7|991.7|986.7|117
1648514400000|2022-03-29 00:40:00|991.7|986.7|992|987|992.4|987.4|991.3|986.3|143
1648514700000|2022-03-29 00:45:00|992.1|987.1|991.2|986.2|992.4|987.4|991.1|986.1|118
1648515000000|2022-03-29 00:50:00|991.3|986.3|990.1|985.1|991.4|986.4|989.9|984.9|84
1648515300000|2022-03-29 00:55:00|990|985|991.2|986.2|991.5|986.5|990|985|139
1648515600000|2022-03-29 01:00:00|991.3|986.3|991.9|986.9|992.6|987.6|991.3|986.3|216
1648515900000|2022-03-29 01:05:00|992|987|991.8|986.8|992.5|987.5|991.6|986.6|194
1648516200000|2022-03-29 01:10:00|991.9|986.9|993.1|988.1|993.1|988.1|991.6|986.6|95
1648516500000|2022-03-29 01:15:00|993.2|988.2|993.7|988.7|994.1|989.1|993.1|988.1|107
1648516800000|2022-03-29 01:20:00|993.8|988.8|993.5|988.5|994|989|993.2|988.2|102
1648517100000|2022-03-29 01:25:00|993.6|988.6|994.1|989.1|994.7|989.7|993.5|988.5|101
1648517400000|2022-03-29 01:30:00|994.2|989.2|994.1|989.1|994.6|989.6|994|989|41
1648517700000|2022-03-29 01:35:00|994|989|994.5|989.5|994.5|989.5|993.4|988.4|69
1648518000000|2022-03-29 01:40:00|994.4|989.4|994.2|989.2|994.5|989.5|994.2|989.2|65
1648518300000|2022-03-29 01:45:00|994.3|989.3|993.6|988.6|994.3|989.3|993.4|988.4|44
1648518600000|2022-03-29 01:50:00|993.5|988.5|993.7|988.7|994.5|989.5|993.5|988.5|102
1648518900000|2022-03-29 01:55:00|993.9|988.9|993.6|988.6|993.9|988.9|993.4|988.4|34
1648519200000|2022-03-29 02:00:00|993.7|988.7|993.2|988.2|993.9|988.9|993.2|988.2|62
1648519500000|2022-03-29 02:05:00|993.4|988.4|992.3|987.3|993.5|988.5|992.3|987.3|28
1648519800000|2022-03-29 02:10:00|992.2|987.2|993.1|988.1|993.3|988.3|991.9|986.9|51
1648520100000|2022-03-29 02:15:00|993.2|988.2|993.5|988.5|993.7|988.7|993|988|127
1648520400000|2022-03-29 02:20:00|993.3|988.3|992.9|987.9|993.5|988.5|992.7|987.7|103
1648520700000|2022-03-29 02:25:00|993|988|992.4|987.4|993|988|992.4|987.4|146
1648521000000|2022-03-29 02:30:00|992.7|987.7|992.4|987.4|992.9|987.9|992.4|987.4|74
1648521300000|2022-03-29 02:35:00|992.5|987.5|993|988|993.3|988.3|992.3|987.3|155
1648521600000|2022-03-29 02:40:00|993.1|988.1|993.4|988.4|993.5|988.5|992.8|987.8|93
1648521900000|2022-03-29 02:45:00|993.3|988.3|993.2|988.2|993.9|988.9|993.1|988.1|68
1648522200000|2022-03-29 02:50:00|993.3|988.3|993.6|988.6|994|989|993|988|125
1648522500000|2022-03-29 02:55:00|993.7|988.7|993.7|988.7|994.1|989.1|993.5|988.5|106
1648522800000|2022-03-29 03:00:00|993.8|988.8|993.5|988.5|993.9|988.9|993.3|988.3|55
1648523100000|2022-03-29 03:05:00|993.4|988.4|992.4|987.4|993.8|988.8|992.4|987.4|46
1648523400000|2022-03-29 03:10:00|992.5|987.5|992.9|987.9|993.5|988.5|992.4|987.4|82
1648523700000|2022-03-29 03:15:00|993|988|993|988|993.2|988.2|992.7|987.7|75
1648524000000|2022-03-29 03:20:00|992.9|987.9|991.3|986.3|993|988|991.2|986.2|50
1648524300000|2022-03-29 03:25:00|991.2|986.2|992|987|992.1|987.1|990.9|985.9|57
1648524600000|2022-03-29 03:30:00|991.9|986.9|992.7|987.7|993.1|988.1|991.8|986.8|176
1648524900000|2022-03-29 03:35:00|992.8|987.8|992.3|987.3|992.9|987.9|992.1|987.1|113
1648525200000|2022-03-29 03:40:00|992.2|987.2|992.2|987.2|992.8|987.8|992.2|987.2|95
1648525500000|2022-03-29 03:45:00|992.3|987.3|992.4|987.4|992.7|987.7|992.1|987.1|56
1648525800000|2022-03-29 03:50:00|992.3|987.3|991.9|986.9|992.4|987.4|991.7|986.7|41
1648526100000|2022-03-29 03:55:00|991.8|986.8|991.7|986.7|993.1|988.1|991.2|986.2|98
1648526400000|2022-03-29 04:00:00|991.6|986.6|990.6|985.6|991.7|986.7|990.2|985.2|84
1648526700000|2022-03-29 04:05:00|990.5|985.5|991.2|986.2|991.3|986.3|990.4|985.4|53
1648527000000|2022-03-29 04:10:00|991.1|986.1|991.5|986.5|991.6|986.6|991.1|986.1|83
1648527300000|2022-03-29 04:15:00|991.4|986.4|990.9|985.9|991.7|986.7|990.7|985.7|80
1648527600000|2022-03-29 04:20:00|991.1|986.1|990.7|985.7|991.1|986.1|990.7|985.7|43
1648527900000|2022-03-29 04:25:00|990.8|985.8|991|986|991.1|986.1|990.7|985.7|141
1648528200000|2022-03-29 04:30:00|991.1|986.1|990.5|985.5|991.1|986.1|990.4|985.4|39
1648528500000|2022-03-29 04:35:00|990.4|985.4|990.2|985.2|990.5|985.5|990|985|63
1648528800000|2022-03-29 04:40:00|990.1|985.1|989.9|984.9|990.7|985.7|989.8|984.8|33
1648529100000|2022-03-29 04:45:00|989.8|984.8|990.2|985.2|990.3|985.3|989.7|984.7|41
1648529400000|2022-03-29 04:50:00|990.1|985.1|990.4|985.4|990.4|985.4|990.1|985.1|20
1648529700000|2022-03-29 04:55:00|990.3|985.3|989.4|984.4|990.4|985.4|989.3|984.3|49
1648530000000|2022-03-29 05:00:00|989.5|984.5|989.4|984.4|989.5|984.5|989|984|23
1648530300000|2022-03-29 05:05:00|989.3|984.3|988.9|983.9|989.6|984.6|988.8|983.8|55
1648530600000|2022-03-29 05:10:00|989|984|989.5|984.5|989.6|984.6|988.8|983.8|121
1648530900000|2022-03-29 05:15:00|989.6|984.6|990|985|990.5|985.5|989.5|984.5|30
1648531200000|2022-03-29 05:20:00|989.6|984.6|990.2|985.2|990.2|985.2|989.4|984.4|43
1648531500000|2022-03-29 05:25:00|990.3|985.3|989.7|984.7|990.3|985.3|989.7|984.7|10
1648531800000|2022-03-29 05:30:00|989.6|984.6|991.9|986.9|992|987|989.5|984.5|124
1648532100000|2022-03-29 05:35:00|991.8|986.8|991.2|986.2|991.8|986.8|990.2|985.2|81
1648532400000|2022-03-29 05:40:00|991.1|986.1|992.2|987.2|992.4|987.4|991.1|986.1|86
1648532700000|2022-03-29 05:45:00|992.3|987.3|992.2|987.2|992.6|987.6|992.2|987.2|53
1648533000000|2022-03-29 05:50:00|992.1|987.1|992.5|987.5|992.6|987.6|991.2|986.2|83
1648533300000|2022-03-29 05:55:00|992.4|987.4|992.3|987.3|993|988|992|987|72
1648533600000|2022-03-29 06:00:00|992.4|987.4|992.8|987.8|992.9|987.9|991.7|986.7|133
1648533900000|2022-03-29 06:05:00|992.7|987.7|992.4|987.4|992.9|987.9|992.1|987.1|51
1648534200000|2022-03-29 06:10:00|992.1|987.1|991.5|986.5|992.4|987.4|991.5|986.5|130
1648534500000|2022-03-29 06:15:00|991.4|986.4|991.5|986.5|991.8|986.8|991|986|34
1648534800000|2022-03-29 06:20:00|991.6|986.6|990.9|985.9|991.6|986.6|990.7|985.7|57
1648535100000|2022-03-29 06:25:00|991.1|986.1|991.9|986.9|992.4|987.4|990.7|985.7|120
1648535400000|2022-03-29 06:30:00|991.8|986.8|991.9|986.9|992.2|987.2|990.9|985.9|94
1648535700000|2022-03-29 06:35:00|991.7|986.7|992.3|987.3|992.4|987.4|991.7|986.7|74
1648536000000|2022-03-29 06:40:00|992.2|987.2|993|988|993|988|992.1|987.1|50
1648536300000|2022-03-29 06:45:00|993.1|988.1|994|989|994|989|992.3|987.3|101
1648536600000|2022-03-29 06:50:00|993.9|988.9|993.9|988.9|994.6|989.6|993.3|988.3|176
1648536900000|2022-03-29 06:55:00|994.1|989.1|993.9|988.9|994.1|989.1|993.6|988.6|64
1648537200000|2022-03-29 07:00:00|993.8|988.8|992.3|987.3|994|989|991.8|986.8|54
1648537500000|2022-03-29 07:05:00|992|987|991.8|986.8|992.8|987.8|991.6|986.6|90
1648537800000|2022-03-29 07:10:00|991.7|986.7|992.5|987.5|993.1|988.1|991.6|986.6|60
1648538100000|2022-03-29 07:15:00|992.6|987.6|992.4|987.4|993|988|992.1|987.1|55
1648538400000|2022-03-29 07:20:00|992.5|987.5|992.4|987.4|992.6|987.6|992.2|987.2|64
1648538700000|2022-03-29 07:25:00|992.3|987.3|990.7|985.7|992.4|987.4|990.6|985.6|70
1648539000000|2022-03-29 07:30:00|990.6|985.6|990.5|985.5|990.7|985.7|989.8|984.8|91
1648539300000|2022-03-29 07:35:00|990.6|985.6|990.3|985.3|991.1|986.1|989.7|984.7|105
1648539600000|2022-03-29 07:40:00|990.4|985.4|990.6|985.6|990.9|985.9|990.3|985.3|52
1648539900000|2022-03-29 07:45:00|990.5|985.5|991.2|986.2|991.4|986.4|990.3|985.3|25
1648540200000|2022-03-29 07:50:00|991.1|986.1|991.7|986.7|991.8|986.8|990.8|985.8|32
1648540500000|2022-03-29 07:55:00|991.6|986.6|990.9|985.9|991.8|986.8|990.8|985.8|54
1648540800000|2022-03-29 08:00:00|990.8|985.8|990.8|985.8|991.6|986.6|990.5|985.5|86
1648541100000|2022-03-29 08:05:00|990.4|985.4|990.5|985.5|990.6|985.6|989.6|984.6|109
1648541400000|2022-03-29 08:10:00|990.7|985.7|990.8|985.8|990.9|985.9|990.3|985.3|41
1648541700000|2022-03-29 08:15:00|990.9|985.9|990.2|985.2|990.9|985.9|989.8|984.8|40
1648542000000|2022-03-29 08:20:00|990.3|985.3|989.9|984.9|991.3|986.3|989.8|984.8|60
1648542300000|2022-03-29 08:25:00|989.8|984.8|988.8|983.8|990.5|985.5|988.6|983.6|131
1648542600000|2022-03-29 08:30:00|988.7|983.7|989.1|984.1|989.4|984.4|988.5|983.5|61
1648542900000|2022-03-29 08:35:00|989.8|984.8|986.9|981.9|990.1|985.1|986.7|981.7|68
1648543200000|2022-03-29 08:40:00|987|982|985.8|980.8|987|982|985.6|980.6|91
1648543500000|2022-03-29 08:45:00|985.7|980.7|985.1|980.1|987.4|982.4|984.8|979.8|105
1648543800000|2022-03-29 08:50:00|985.2|980.2|984.8|979.8|985.2|980.2|984|979|124
1648544100000|2022-03-29 08:55:00|984.7|979.7|984.6|979.6|984.8|979.8|984.2|979.2|40
1648544400000|2022-03-29 09:00:00|984.5|979.5|984.5|979.5|984.8|979.8|983.9|978.9|99
1648544700000|2022-03-29 09:05:00|984.4|979.4|980.5|975.5|985.3|979.6|978.3|972.7|224
1648545000000|2022-03-29 09:10:00|980.4|975.4|982.2|977.2|982.4|977.4|979.5|974.5|137
1648545300000|2022-03-29 09:15:00|982.3|977.3|980.8|975.8|982.8|977.8|979.7|974.7|115
1648545600000|2022-03-29 09:20:00|980.7|975.7|981.3|976.3|982|977|980.3|975.3|73
1648545900000|2022-03-29 09:25:00|981.4|976.4|980.1|975.1|982.1|977.1|979.9|974.9|95
1648546200000|2022-03-29 09:30:00|980|975|980.1|975.1|980.5|975.5|977.7|972.7|93
1648546500000|2022-03-29 09:35:00|980.2|975.2|978.9|973.9|980.9|975.9|978.9|973.9|103
1648546800000|2022-03-29 09:40:00|978.7|973.7|979.9|974.9|980.3|975.3|978.6|973.6|94
1648547100000|2022-03-29 09:45:00|979.8|974.8|978.9|973.9|980.8|975.8|978.6|973.6|109
1648547400000|2022-03-29 09:50:00|979|974|979.9|974.9|980.2|975.2|978.8|973.8|70
1648547700000|2022-03-29 09:55:00|980|975|978.2|973.2|980.7|975.7|977.9|972.9|116
1648548000000|2022-03-29 10:00:00|978.1|973.1|978.6|973.6|978.9|973.9|978.1|973.1|86
1648548300000|2022-03-29 10:05:00|978.7|973.7|979.7|974.7|979.9|974.9|978.6|973.6|72
1648548600000|2022-03-29 10:10:00|979.8|974.8|979.9|974.9|979.9|974.9|979.4|974.4|51
1648548900000|2022-03-29 10:15:00|979.8|974.8|982.1|977.1|982.6|977.6|979.8|974.8|89
1648549200000|2022-03-29 10:20:00|982|977|982.1|977.1|983.2|978.2|981.6|976.6|40
1648549500000|2022-03-29 10:25:00|982.2|977.2|980.7|975.7|983.6|978.6|980.6|975.6|100
1648549800000|2022-03-29 10:30:00|980.6|975.6|980.2|975.2|980.6|975.6|979.9|974.9|71
1648550100000|2022-03-29 10:35:00|980.4|975.4|980.9|975.9|981.2|976.2|980.4|975.4|46
1648550400000|2022-03-29 10:40:00|980.8|975.8|979.9|974.9|980.8|975.8|979.9|974.9|54
1648550700000|2022-03-29 10:45:00|980|975|981.9|976.9|982|977|980|975|34
1648551000000|2022-03-29 10:50:00|981.8|976.8|980.6|975.6|981.8|976.8|980.6|975.6|73
1648551300000|2022-03-29 10:55:00|980.7|975.7|980.6|975.6|981.2|976.2|980.4|975.4|41
1648551600000|2022-03-29 11:00:00|980.5|975.5|981.1|976.1|981.2|976.2|980.5|975.5|113
1648551900000|2022-03-29 11:05:00|981.2|976.2|981.4|976.4|981.6|976.6|980|975|85
1648552200000|2022-03-29 11:10:00|981.3|976.3|981.5|976.5|981.8|976.8|980.9|975.9|42
1648552500000|2022-03-29 11:15:00|980.8|975.8|982.3|977.3|982.3|977.3|980.8|975.8|42
1648552800000|2022-03-29 11:20:00|982.2|977.2|981.3|976.3|982.7|977.7|980.9|975.9|59
1648553100000|2022-03-29 11:25:00|981.4|976.4|981.7|976.7|982|977|981.4|976.4|63
1648553400000|2022-03-29 11:30:00|981.6|976.6|982.5|977.5|982.7|977.7|981.6|976.6|33
1648553700000|2022-03-29 11:35:00|982.6|977.6|982.2|977.2|983|978|982|977|67
1648554000000|2022-03-29 11:40:00|982.3|977.3|979.1|974.1|982.4|977.3|978.6|971.4|218
1648554300000|2022-03-29 11:45:00|979.2|974.2|976.2|971.2|979.7|974.7|975.9|970.9|292
1648554600000|2022-03-29 11:50:00|976.1|971.1|975.9|970.9|979.4|972.6|974.2|968.3|214
1648554900000|2022-03-29 11:55:00|975.8|970.8|975.2|970.2|978.1|973.1|975|970|122
1648555200000|2022-03-29 12:00:00|975.4|970.4|974.6|969.6|976.9|971.9|973.2|968.2|181
1648555500000|2022-03-29 12:05:00|974.7|969.7|970.9|965.9|975.7|970.7|970.8|965.8|242
1648555800000|2022-03-29 12:10:00|970.8|965.8|971.9|966.9|973.3|968.3|970.6|965.6|330
1648556100000|2022-03-29 12:15:00|971.8|966.8|971.6|966.6|974.4|969.4|970.8|965.8|244
1648556400000|2022-03-29 12:20:00|970.7|965.7|969.8|964.8|970.7|965.7|968.4|963.4|232
1648556700000|2022-03-29 12:25:00|969.6|964.6|968.9|963.9|970.3|965.3|967.9|962.9|234
1648557000000|2022-03-29 12:30:00|968.8|963.8|965.5|960.5|969.5|964.5|965.5|960.5|295
1648557300000|2022-03-29 12:35:00|965.8|960.8|965.8|960.8|967.9|962.9|965.2|960.2|319
1648557600000|2022-03-29 12:40:00|966.1|961.1|962.9|957.9|966.1|961.1|961.4|956.4|292
1648557900000|2022-03-29 12:45:00|963|958|960.9|955.9|964.4|959.4|960.9|955.9|176
1648558200000|2022-03-29 12:50:00|960.8|955.8|966.7|961.7|966.8|961.8|960.8|955.8|230
1648558500000|2022-03-29 12:55:00|966.6|961.6|968|963|968.1|963.1|964.8|959.8|270
1648558800000|2022-03-29 13:00:00|967.8|962.8|964.6|959.6|967.9|962.9|964.5|959.5|250
1648559100000|2022-03-29 13:05:00|964.3|959.3|967.3|962.3|967.3|962.3|963.3|958.3|155
1648559400000|2022-03-29 13:10:00|967.2|962.2|966.3|961.3|968.2|963.2|964.9|959.9|248
1648559700000|2022-03-29 13:15:00|966.2|961.2|969.8|964.8|970.1|965.1|964.7|959.7|208
1648560000000|2022-03-29 13:20:00|969.7|964.7|971.1|966.1|972.8|967.8|969.7|964.7|232
1648560300000|2022-03-29 13:25:00|971|966|969.3|964.3|971|966|967.9|962.9|121
1648560600000|2022-03-29 13:30:00|969.2|964.2|967|962|969.3|964.3|966.1|961.1|225
1648560900000|2022-03-29 13:35:00|966.8|961.8|968.3|963.3|969|964|965.7|960.7|288
1648561200000|2022-03-29 13:40:00|968.4|963.4|966.3|961.3|968.4|963.4|965.3|960.3|289
1648561500000|2022-03-29 13:45:00|966.2|961.2|969.2|964.2|970.2|965.2|966.2|961.2|242
1648561800000|2022-03-29 13:50:00|969.1|964.1|969.9|964.9|971.2|966.2|968.2|963.2|184
1648562100000|2022-03-29 13:55:00|970.6|965.6|970|965|973.8|968.8|970|965|181
1648562400000|2022-03-29 14:00:00|971.3|966.3|973.3|968.3|974.4|969.4|970|965|170
1648562700000|2022-03-29 14:05:00|973.4|968.4|973.5|968.5|975.8|970.8|972|967|162
1648563000000|2022-03-29 14:10:00|973.6|968.6|974.8|969.8|975.6|970.6|972.7|967.7|179
1648563300000|2022-03-29 14:15:00|974.9|969.9|975.7|970.7|975.8|970.8|972.7|967.7|115
1648563600000|2022-03-29 14:20:00|975.9|970.9|977.6|972.6|979.8|974.8|975.9|970.9|146
1648563900000|2022-03-29 14:25:00|977.7|972.7|977.9|972.9|979|974|977.4|972.4|102
1648564200000|2022-03-29 14:30:00|978|973|978|973|980.1|975.6|977.2|972.2|119
1648564500000|2022-03-29 14:35:00|977.9|972.9|978.5|973.5|978.8|973.8|977.1|972.1|226
1648564800000|2022-03-29 14:40:00|978.6|973.6|977.5|972.5|980|975|977|972|260
1648565100000|2022-03-29 14:45:00|977.3|972.3|975.7|970.7|977.6|972.6|974.3|969.3|212
1648565400000|2022-03-29 14:50:00|975.5|970.5|977|972|977.2|972.2|974.8|969.8|87
1648565700000|2022-03-29 14:55:00|977.1|972.1|976.8|971.8|977.1|972.1|976.3|971.3|86
1648566000000|2022-03-29 15:00:00|977.4|972.4|977.9|972.9|979.1|974.1|977.4|972.4|176
1648566300000|2022-03-29 15:05:00|978|973|976.5|971.5|978.6|973.6|976.2|971.2|127
1648566600000|2022-03-29 15:10:00|976.6|971.6|976.1|971.1|977.1|972.1|975.6|970.6|110
1648566900000|2022-03-29 15:15:00|976|971|977.2|972.2|977.5|972.5|975.2|970.2|133
1648567200000|2022-03-29 15:20:00|977.1|972.1|977.2|972.2|977.6|972.6|976.4|971.4|45
1648567500000|2022-03-29 15:25:00|977.1|972.1|981.7|976.7|981.7|976.7|976|971|111
1648567800000|2022-03-29 15:30:00|981.8|976.8|981|976|982.3|977.3|979.2|974.2|109
1648568100000|2022-03-29 15:35:00|981.3|976.3|981.4|976.4|981.5|976.5|979.7|974.7|107
1648568400000|2022-03-29 15:40:00|981.5|976.5|982|977|984.2|979.2|981.2|976.2|87
1648568700000|2022-03-29 15:45:00|981.9|976.9|982.4|977.4|982.7|977.7|981.1|976.1|102
1648569000000|2022-03-29 15:50:00|982.3|977.3|983.9|978.9|984.7|979.7|982.3|977.3|99
1648569300000|2022-03-29 15:55:00|983.5|978.5|984.9|979.9|984.9|979.9|983|978|59
1648569600000|2022-03-29 16:00:00|985|980|983.3|978.3|985.5|980.5|983.1|978.1|219
1648569900000|2022-03-29 16:05:00|983.1|978.1|982.1|977.1|983.5|978.5|981.9|976.9|108
1648570200000|2022-03-29 16:10:00|982|977|982.8|977.8|983.8|978.8|981.9|976.9|78
1648570500000|2022-03-29 16:15:00|982.7|977.7|983.7|978.7|983.8|978.8|981.7|976.7|73
1648570800000|2022-03-29 16:20:00|983.8|978.8|983.7|978.7|984|979|982.7|977.7|143
1648571100000|2022-03-29 16:25:00|983.6|978.6|982|977|983.9|978.9|981.6|976.6|108
1648571400000|2022-03-29 16:30:00|982.1|977.1|984.2|979.2|984.2|979.2|981.8|976.8|72
1648571700000|2022-03-29 16:35:00|984.1|979.1|983.5|978.5|984.5|979.5|983|978|119
1648572000000|2022-03-29 16:40:00|983.7|978.7|983.5|978.5|984.1|979.1|983.2|978.2|93
1648572300000|2022-03-29 16:45:00|983.4|978.4|983.3|978.3|983.8|978.8|982.4|977.4|56
1648572600000|2022-03-29 16:50:00|983.2|978.2|982.9|977.9|983.2|978.2|981.9|976.9|62
1648572900000|2022-03-29 16:55:00|983|978|982.1|977.1|983|978|981.1|976.1|74
1648573200000|2022-03-29 17:00:00|982|977|980.9|975.9|982.5|977.5|978.6|973.6|255
1648573500000|2022-03-29 17:05:00|981|976|981.4|976.4|981.8|976.8|980.5|975.5|114
1648573800000|2022-03-29 17:10:00|981.5|976.5|981.6|976.6|981.7|976.7|981.3|976.3|43
1648574100000|2022-03-29 17:15:00|981.7|976.7|981.5|976.5|982.9|977.9|981.1|976.1|61
1648574400000|2022-03-29 17:20:00|981.7|976.7|981.7|976.7|983.4|978.4|981.5|976.5|51
1648574700000|2022-03-29 17:25:00|981.9|976.9|982.6|977.6|982.6|977.6|981.9|976.9|71
1648575000000|2022-03-29 17:30:00|982.9|977.9|985.3|980.3|985.3|980.3|982.8|977.8|101
1648575300000|2022-03-29 17:35:00|985.4|980.4|985.4|980.4|986.1|981.1|984.9|979.9|65
1648575600000|2022-03-29 17:40:00|985.3|980.3|985.2|980.2|985.7|980.7|984.9|979.9|78
1648575900000|2022-03-29 17:45:00|985.1|980.1|986.4|981.4|986.4|981.4|985|980|98
1648576200000|2022-03-29 17:50:00|986.3|981.3|986.6|981.6|986.9|981.9|986.2|981.2|92
1648576500000|2022-03-29 17:55:00|986.7|981.7|986.5|981.5|986.7|981.7|985.9|980.9|103
1648576800000|2022-03-29 18:00:00|986.6|981.6|986.7|981.7|987.2|982.2|986.5|981.5|148
1648577100000|2022-03-29 18:05:00|986.6|981.6|988.1|983.1|988.1|983.1|986.3|981.3|62
1648577400000|2022-03-29 18:10:00|988|983|988.3|983.3|988.9|983.9|987.9|982.9|45
1648577700000|2022-03-29 18:15:00|988.2|983.2|988|983|988.4|983.4|987.5|982.5|55
1648578000000|2022-03-29 18:20:00|987.9|982.9|987.7|982.7|988.1|983.1|986.9|981.9|57
1648578300000|2022-03-29 18:25:00|987.8|982.8|987.9|982.9|988.3|983.3|987.6|982.6|91
1648578600000|2022-03-29 18:30:00|987.8|982.8|987.9|982.9|987.9|982.9|987.6|982.6|32
1648578900000|2022-03-29 18:35:00|988|983|987.9|982.9|988.2|983.2|987.8|982.8|68
1648579200000|2022-03-29 18:40:00|987.8|982.8|989|984|989.3|984.3|987.8|982.8|61
1648579500000|2022-03-29 18:45:00|988.9|983.9|988.2|983.2|988.9|983.9|987.7|982.7|43
1648579800000|2022-03-29 18:50:00|988.3|983.3|988.8|983.8|988.8|983.8|988.2|983.2|31
1648580100000|2022-03-29 18:55:00|989.1|984.1|990.1|985.1|990.6|985.6|989.1|984.1|22
1648580400000|2022-03-29 19:00:00|990|985|990.1|985.1|990.1|985.1|989.6|984.6|44
1648580700000|2022-03-29 19:05:00|990|985|990.3|985.3|990.4|985.4|990|985|34
1648581000000|2022-03-29 19:10:00|990.2|985.2|989.9|984.9|990.3|985.3|989.9|984.9|54
1648581300000|2022-03-29 19:15:00|990|985|990.2|985.2|990.4|985.4|989.9|984.9|48
1648581600000|2022-03-29 19:20:00|990.1|985.1|990.3|985.3|990.5|985.5|990.1|985.1|26
1648581900000|2022-03-29 19:25:00|990.4|985.4|991|986|991|986|990.2|985.2|20
1648582200000|2022-03-29 19:30:00|990.9|985.9|991.3|986.3|992.2|987.2|990.8|985.8|62
1648582500000|2022-03-29 19:35:00|991.4|986.4|991.9|986.9|992|987|991.3|986.3|54
1648582800000|2022-03-29 19:40:00|991.8|986.8|992|987|992|987|991.7|986.7|47
1648583100000|2022-03-29 19:45:00|991.9|986.9|992|987|992.3|987.3|991.9|986.9|39
1648583400000|2022-03-29 19:50:00|991.9|986.9|991.3|986.3|992.1|987.1|990.9|985.9|60
1648583700000|2022-03-29 19:55:00|991.4|986.4|991.2|986.2|992.2|987.2|991.1|986.1|23
1648584000000|2022-03-29 20:00:00|991.3|986.3|991.7|986.7|992.1|987.1|991.2|986.2|34
1648584300000|2022-03-29 20:05:00|991.8|986.8|991.1|986.1|992|987|990.7|985.7|34
1648584600000|2022-03-29 20:10:00|991.2|986.2|990.8|985.8|991.2|986.2|990.4|985.4|50
1648584900000|2022-03-29 20:15:00|990.7|985.7|990.9|985.9|990.9|985.9|990.6|985.6|31
1648585200000|2022-03-29 20:20:00|991|986|990.6|985.6|991|986|990.5|985.5|157
1648585500000|2022-03-29 20:25:00|990.5|985.5|990.5|985.5|990.6|985.6|990.5|985.5|33
1648585800000|2022-03-29 20:30:00|990.6|985.6|989.4|984.4|990.6|985.6|989.4|984.4|17
1648586100000|2022-03-29 20:35:00|989.5|984.5|990|985|990|985|989.4|984.4|36
1648586400000|2022-03-29 20:40:00|989.9|984.9|989.3|984.3|989.9|984.9|989.1|984.1|31
1648586700000|2022-03-29 20:45:00|989.6|984.6|989.2|984.2|989.7|984.7|988.7|983.7|25
1648587000000|2022-03-29 20:50:00|989.1|984.1|989.5|984.5|989.5|984.5|989|984|10
1648587300000|2022-03-29 20:55:00|989.3|984.3|990.6|980.6|994.1|985.1|989.3|980.2|47
1648591200000|2022-03-29 22:00:00|988|983|989.6|984.6|990.4|985.4|988|983|41
1648591500000|2022-03-29 22:05:00|989.7|984.7|990.4|985.4|990.4|985.4|989.6|984.6|18
1648591800000|2022-03-29 22:10:00|990.3|985.3|990.7|985.7|990.8|985.8|990.3|985.3|11
1648592100000|2022-03-29 22:15:00|990.6|985.6|990.7|985.7|991|986|990.6|985.6|27
1648592400000|2022-03-29 22:20:00|990.6|985.6|990.4|985.4|991|986|990.3|985.3|26
1648592700000|2022-03-29 22:25:00|990.3|985.3|990.2|985.2|990.8|985.8|989.9|984.9|32
1648593000000|2022-03-29 22:30:00|990.1|985.1|990.2|985.2|990.2|985.2|990.1|985.1|36
1648593300000|2022-03-29 22:35:00|990.3|985.3|990.3|985.3|991.2|986.2|990.2|985.2|25
1648593600000|2022-03-29 22:40:00|990.2|985.2|991.1|986.1|991.2|986.2|990.2|985.2|21
1648593900000|2022-03-29 22:45:00|991.2|986.2|990.2|985.2|991.2|986.2|989.9|984.9|30
1648594200000|2022-03-29 22:50:00|990.3|985.3|990.7|985.7|991|986|990.2|985.2|26
1648594500000|2022-03-29 22:55:00|990.8|985.8|990.6|985.6|991|986|990.5|985.5|37
1648594800000|2022-03-29 23:00:00|990.7|985.7|990.2|985.2|990.8|985.8|990.2|985.2|48
1648595100000|2022-03-29 23:05:00|990.1|985.1|990.1|985.1|990.2|985.2|989.5|984.5|45
1648595400000|2022-03-29 23:10:00|990.2|985.2|990.9|985.9|990.9|985.9|989.9|984.9|21
1648595700000|2022-03-29 23:15:00|991.1|986.1|990.9|985.9|991.2|986.2|990.9|985.9|30
1648596000000|2022-03-29 23:20:00|990.8|985.8|990.7|985.7|990.9|985.9|990.5|985.5|44
1648596300000|2022-03-29 23:25:00|990.8|985.8|990.3|985.3|991|986|990.1|985.1|18
1648596600000|2022-03-29 23:30:00|990.5|985.5|990.5|985.5|991|986|990.3|985.3|61
1648596900000|2022-03-29 23:35:00|990.4|985.4|990.3|985.3|990.6|985.6|990.1|985.1|40
1648597200000|2022-03-29 23:40:00|990.2|985.2|990.6|985.6|990.9|985.9|990.2|985.2|18
1648597500000|2022-03-29 23:45:00|990.5|985.5|990.4|985.4|991|986|990.2|985.2|40
1648597800000|2022-03-29 23:50:00|990.7|985.7|990.2|985.2|991|986|990.2|985.2|34
1648598100000|2022-03-29 23:55:00|990.1|985.1|990.2|985.2|990.7|985.7|989.6|984.6|35
1648598400000|2022-03-30 00:00:00|989.9|984.9|990.1|985.1|990.8|985.8|989.7|984.7|140
1648598700000|2022-03-30 00:05:00|990.2|985.2|990.7|985.7|990.9|985.9|990.1|985.1|122
1648599000000|2022-03-30 00:10:00|990.8|985.8|989.9|984.9|990.8|985.8|989.8|984.8|110
1648599300000|2022-03-30 00:15:00|989.8|984.8|989.2|984.2|990.4|985.4|989.2|984.2|114
1648599600000|2022-03-30 00:20:00|989.3|984.3|990|985|990.4|985.4|989.2|984.2|55
1648599900000|2022-03-30 00:25:00|989.9|984.9|990.3|985.3|990.6|985.6|989.9|984.9|65
1648600200000|2022-03-30 00:30:00|990.4|985.4|990.5|985.5|991|986|990.1|985.1|121
1648600500000|2022-03-30 00:35:00|990.4|985.4|991.3|986.3|991.4|986.4|990.4|985.4|75
1648600800000|2022-03-30 00:40:00|991.2|986.2|991.7|986.7|991.9|986.9|991.2|986.2|85
1648601100000|2022-03-30 00:45:00|991.6|986.6|993|988|993.1|988.1|991.6|986.6|75
1648601400000|2022-03-30 00:50:00|992.9|987.9|994.1|989.1|995|990|992.8|987.8|79
1648601700000|2022-03-30 00:55:00|994.6|989.6|996.1|991.1|996.2|991.2|993.8|988.8|53
1648602000000|2022-03-30 01:00:00|996|991|994.5|989.5|996|991|993.8|988.8|77
1648602300000|2022-03-30 01:05:00|994.4|989.4|993|988|994.9|989.9|992.9|987.9|60
1648602600000|2022-03-30 01:10:00|993.2|988.2|994|989|994|989|992.8|987.8|148
1648602900000|2022-03-30 01:15:00|993.9|988.9|994.7|989.7|994.8|989.8|993.1|988.1|178
1648603200000|2022-03-30 01:20:00|994.8|989.8|994.6|989.6|995.3|990.3|994.5|989.5|134
1648603500000|2022-03-30 01:25:00|994.7|989.7|994.5|989.5|995.2|990.2|994.4|989.4|141
1648603800000|2022-03-30 01:30:00|994.9|989.9|994.6|989.6|994.9|989.9|994.2|989.2|84
1648604100000|2022-03-30 01:35:00|994.5|989.5|993.9|988.9|995.2|990.2|993.6|988.6|69
1648604400000|2022-03-30 01:40:00|993.8|988.8|994|989|995|990|993.7|988.7|80
1648604700000|2022-03-30 01:45:00|994.1|989.1|994.4|989.4|994.5|989.5|993.7|988.7|136
1648605000000|2022-03-30 01:50:00|994.5|989.5|995.3|990.3|995.7|990.7|994.3|989.3|91
1648605300000|2022-03-30 01:55:00|995.4|990.4|995|990|995.4|990.4|994.8|989.8|66
1648605600000|2022-03-30 02:00:00|994.9|989.9|997|992|997|992|994.9|989.9|81
1648605900000|2022-03-30 02:05:00|996.9|991.9|995.2|990.2|996.9|991.9|994.7|989.7|97
1648606200000|2022-03-30 02:10:00|995.3|990.3|996.5|991.5|997.1|992.1|995.3|990.3|78
1648606500000|2022-03-30 02:15:00|996.4|991.4|996.3|991.3|996.5|991.5|995.9|990.9|41
1648606800000|2022-03-30 02:20:00|996.4|991.4|996.8|991.8|997.1|992.1|996.4|991.4|63
1648607100000|2022-03-30 02:25:00|996.9|991.9|996.7|991.7|997.1|992.1|996.1|991.1|91
1648607400000|2022-03-30 02:30:00|996.6|991.6|996.2|991.2|997.2|992.2|996|991|107
1648607700000|2022-03-30 02:35:00|996.1|991.1|996.6|991.6|996.9|991.9|996.1|991.1|70
1648608000000|2022-03-30 02:40:00|996.5|991.5|997.1|992.1|997.3|992.3|996.5|991.5|131
1648608300000|2022-03-30 02:45:00|997.2|992.2|996.3|991.3|997.2|992.2|996.3|991.3|48
1648608600000|2022-03-30 02:50:00|996.2|991.2|996.1|991.1|996.3|991.3|995.3|990.3|98
1648608900000|2022-03-30 02:55:00|996|991|995.6|990.6|996.2|991.2|995.5|990.5|39
1648609200000|2022-03-30 03:00:00|995.5|990.5|996.8|991.8|996.9|991.9|995.3|990.3|51
1648609500000|2022-03-30 03:05:00|996.7|991.7|997.3|992.3|997.5|992.5|996.4|991.4|41
1648609800000|2022-03-30 03:10:00|997.4|992.4|997.6|992.6|997.8|992.8|997|992|63
1648610100000|2022-03-30 03:15:00|997.4|992.4|997.4|992.4|997.5|992.5|997.1|992.1|39
1648610400000|2022-03-30 03:20:00|997.5|992.5|1000.8|995.8|1001.2|996.2|997.4|992.4|66
1648610700000|2022-03-30 03:25:00|1000.9|995.9|1000.3|995.3|1001.1|996.1|999.9|994.9|48
1648611000000|2022-03-30 03:30:00|1000.2|995.2|998.9|993.9|1000.3|995.3|998.9|993.9|58
1648611300000|2022-03-30 03:35:00|999|994|997.9|992.9|999|994|997.3|992.3|63
1648611600000|2022-03-30 03:40:00|997.8|992.8|999.3|994.3|999.5|994.5|997.7|992.7|93
1648611900000|2022-03-30 03:45:00|999.2|994.2|999|994|999.8|994.8|998.3|993.3|71
1648612200000|2022-03-30 03:50:00|999.1|994.1|999.4|994.4|999.7|994.7|998.9|993.9|67
1648612500000|2022-03-30 03:55:00|999.6|994.6|999.5|994.5|999.7|994.7|998.9|993.9|85
1648612800000|2022-03-30 04:00:00|999.6|994.6|1000.2|995.2|1001|996|999.5|994.5|180
1648613100000|2022-03-30 04:05:00|1000.1|995.1|1000.5|995.5|1000.5|995.5|998.9|993.9|88
1648613400000|2022-03-30 04:10:00|1000.4|995.4|999.9|994.9|1000.5|995.5|999.8|994.8|142
1648613700000|2022-03-30 04:15:00|1000|995|1000|995|1000.4|995.4|999.8|994.8|106
1648614000000|2022-03-30 04:20:00|999.9|994.9|1000.6|995.6|1000.8|995.8|999.9|994.9|37
1648614300000|2022-03-30 04:25:00|1000.5|995.5|1000.7|995.7|1001|996|1000.4|995.4|51
1648614600000|2022-03-30 04:30:00|1000.8|995.8|1000.7|995.7|1000.8|995.8|1000.5|995.5|48
1648614900000|2022-03-30 04:35:00|1001|996|1000.8|995.8|1001.1|996.1|1000.3|995.3|143
1648615200000|2022-03-30 04:40:00|1000.9|995.9|1002.4|997.4|1002.5|997.5|1000.9|995.9|134
1648615500000|2022-03-30 04:45:00|1002.3|997.3|1001.3|996.3|1002.5|997.5|1000.6|995.6|81
1648615800000|2022-03-30 04:50:00|1001.4|996.4|1002.4|997.4|1002.5|997.5|1001.4|996.4|52
1648616100000|2022-03-30 04:55:00|1002.5|997.5|1001.9|996.9|1002.5|997.5|1001.5|996.5|32
1648616400000|2022-03-30 05:00:00|1002|997|1001.5|996.5|1002.9|997.9|1001.2|996.2|70
1648616700000|2022-03-30 05:05:00|1001.6|996.6|1001.6|996.6|1001.9|996.9|1001|996|61
1648617000000|2022-03-30 05:10:00|1002.3|997.3|1000.6|995.6|1002.4|997.4|1000.3|995.3|174
1648617300000|2022-03-30 05:15:00|1000.5|995.5|1000.3|995.3|1000.6|995.6|999.9|994.9|156
1648617600000|2022-03-30 05:20:00|1000.2|995.2|1000.7|995.7|1000.8|995.8|999.8|994.8|137
1648617900000|2022-03-30 05:25:00|1000.8|995.8|1001.1|996.1|1001.5|996.5|1000.8|995.8|43
1648618200000|2022-03-30 05:30:00|1001|996|1000.6|995.6|1002.5|997.5|1000.6|995.6|107
1648618500000|2022-03-30 05:35:00|1000.7|995.7|1000.6|995.6|1001.4|996.4|999.3|994.3|202
1648618800000|2022-03-30 05:40:00|1000.5|995.5|999.8|994.8|1001|996|999.6|994.6|102
1648619100000|2022-03-30 05:45:00|999.7|994.7|1000.3|995.3|1000.4|995.4|999.7|994.7|33
1648619400000|2022-03-30 05:50:00|1000.4|995.4|999.5|994.5|1000.4|995.4|999.3|994.3|52
1648619700000|2022-03-30 05:55:00|999.4|994.4|999.4|994.4|1000.1|995.1|999|994|83
1648620000000|2022-03-30 06:00:00|999.5|994.5|1001.1|996.1|1001.1|996.1|998.6|993.6|83
1648620300000|2022-03-30 06:05:00|1001|996|1001|996|1001|996|999.6|994.6|120
1648620600000|2022-03-30 06:10:00|1000.9|995.9|1000.3|995.3|1001.2|996.2|1000.1|995.1|100
1648620900000|2022-03-30 06:15:00|1000.4|995.4|1001.3|996.3|1001.7|996.7|1000.4|995.4|83
1648621200000|2022-03-30 06:20:00|1001.2|996.2|1001|996|1001.5|996.5|1000.7|995.7|81
1648621500000|2022-03-30 06:25:00|1001.1|996.1|1000.8|995.8|1001.1|996.1|1000.6|995.6|68
1648621800000|2022-03-30 06:30:00|1000.7|995.7|1000.1|995.1|1000.8|995.8|999.6|994.6|88
1648622100000|2022-03-30 06:35:00|1000|995|998.2|993.2|1000|995|998|993|111
1648622400000|2022-03-30 06:40:00|998.3|993.3|998|993|998.8|993.8|997.2|992.2|174
1648622700000|2022-03-30 06:45:00|997.9|992.9|997.7|992.7|998|993|997.4|992.4|111
1648623000000|2022-03-30 06:50:00|997.6|992.6|998.2|993.2|998.2|993.2|997|992|77
1648623300000|2022-03-30 06:55:00|998.3|993.3|999.3|994.3|999.6|994.6|998.1|993.1|86
1648623600000|2022-03-30 07:00:00|999.2|994.2|997.1|992.1|999.2|994.2|996|991|140
1648623900000|2022-03-30 07:05:00|997.2|992.2|994.9|989.9|999.1|994.1|994.8|989.8|125
1648624200000|2022-03-30 07:10:00|995.3|990.3|994.9|989.9|995.6|990.6|994|989|112
1648624500000|2022-03-30 07:15:00|994.8|989.8|993.4|988.4|995|990|993.3|988.3|93
1648624800000|2022-03-30 07:20:00|993|988|991.5|986.5|993.1|988.1|991.3|986.3|133
1648625100000|2022-03-30 07:25:00|991.6|986.6|991.1|986.1|992.1|987.1|990.6|985.6|136
1648625400000|2022-03-30 07:30:00|991.4|986.4|989.2|984.2|991.6|986.6|989|984|131
1648625700000|2022-03-30 07:35:00|989.1|984.1|989.6|984.6|989.7|984.7|988.2|983.2|107
1648626000000|2022-03-30 07:40:00|989.5|984.5|990.6|985.6|991.3|986.3|989|984|136
1648626300000|2022-03-30 07:45:00|990.5|985.5|990|985|990.6|985.6|989.6|984.6|59
1648626600000|2022-03-30 07:50:00|989.8|984.8|991.3|986.3|991.4|986.4|989.8|984.8|64
1648626900000|2022-03-30 07:55:00|991.2|986.2|989|984|991.2|986.2|988.9|983.9|106
1648627200000|2022-03-30 08:00:00|988.9|983.9|988.4|983.4|989.2|984.2|986.7|981.7|186
1648627500000|2022-03-30 08:05:00|988.1|983.1|987.2|982.2|988.6|983.6|987.1|982.1|153
1648627800000|2022-03-30 08:10:00|987|982|986.9|981.9|987.5|982.5|986.6|981.6|120
1648628100000|2022-03-30 08:15:00|986.8|981.8|985.6|980.6|987.2|982.2|985.5|980.5|94
1648628400000|2022-03-30 08:20:00|985.5|980.5|987.6|982.6|987.6|982.6|985.1|980.1|86
1648628700000|2022-03-30 08:25:00|987.5|982.5|988.1|983.1|988.1|983.1|986.8|981.8|82
1648629000000|2022-03-30 08:30:00|988.2|983.2|988|983|988.9|983.9|987.5|982.5|74
1648629300000|2022-03-30 08:35:00|987.9|982.9|987.1|982.1|988.1|983.1|986.9|981.9|126
1648629600000|2022-03-30 08:40:00|987.2|982.2|988.5|983.5|989.3|984.3|986.9|981.9|58
1648629900000|2022-03-30 08:45:00|988.6|983.6|987.2|982.2|988.6|983.6|986.5|981.5|97
1648630200000|2022-03-30 08:50:00|987.3|982.3|986.9|981.9|987.9|982.9|986.8|981.8|56
1648630500000|2022-03-30 08:55:00|987|982|986.1|981.1|987.1|982.1|986.1|981.1|63
1648630800000|2022-03-30 09:00:00|986.3|981.3|987.1|982.1|987.2|982.2|986.2|981.2|98
1648631100000|2022-03-30 09:05:00|987.2|982.2|990.6|985.6|990.6|985.6|986.9|981.9|113
1648631400000|2022-03-30 09:10:00|990.7|985.7|989.7|984.7|990.7|985.7|988.7|983.7|79
1648631700000|2022-03-30 09:15:00|989.5|984.5|989.5|984.5|990.2|985.2|989.1|984.1|79
1648632000000|2022-03-30 09:20:00|989.1|984.1|988.6|983.6|989.6|984.6|988.1|983.1|76
1648632300000|2022-03-30 09:25:00|988.7|983.7|989.3|984.3|989.8|984.8|988.7|983.7|88
1648632600000|2022-03-30 09:30:00|989.2|984.2|989.7|984.7|990.3|985.3|988.8|983.8|78
1648632900000|2022-03-30 09:35:00|989.9|984.9|989.3|984.3|989.9|984.9|988.7|983.7|38
1648633200000|2022-03-30 09:40:00|989.2|984.2|989.2|984.2|990.3|985.3|988.9|983.9|76
1648633500000|2022-03-30 09:45:00|989.1|984.1|989.5|984.5|989.9|984.9|988.8|983.8|135
1648633800000|2022-03-30 09:50:00|989.6|984.6|989.7|984.7|990.2|985.2|989.4|984.4|85
1648634100000|2022-03-30 09:55:00|989.8|984.8|989.7|984.7|990|985|988.9|983.9|111
1648634400000|2022-03-30 10:00:00|989.8|984.8|991.5|986.5|994.9|986.8|989.8|983.1|249
1648634700000|2022-03-30 10:05:00|991.4|986.4|990.7|985.7|991.5|986.5|990|985|101
1648635000000|2022-03-30 10:10:00|990.6|985.6|989.3|984.3|990.7|985.7|988.9|983.9|80
1648635300000|2022-03-30 10:15:00|989.4|984.4|989.3|984.3|989.8|984.8|989.1|984.1|61
1648635600000|2022-03-30 10:20:00|989.5|984.5|989.5|984.5|989.8|984.8|989.1|984.1|117
1648635900000|2022-03-30 10:25:00|989.4|984.4|989.6|984.6|990.7|985.7|989.4|984.4|61
1648636200000|2022-03-30 10:30:00|989.7|984.7|989.5|984.5|989.9|984.9|989.2|984.2|105
1648636500000|2022-03-30 10:35:00|989.4|984.4|990.1|985.1|990.4|985.4|989.4|984.4|54
1648636800000|2022-03-30 10:40:00|990.2|985.2|988.4|983.4|990.2|985.2|988.4|983.4|175
1648637100000|2022-03-30 10:45:00|988.6|983.6|989.2|984.2|990.3|985.3|988.6|983.6|52
1648637400000|2022-03-30 10:50:00|989.1|984.1|989|984|989.4|984.4|988.8|983.8|79
1648637700000|2022-03-30 10:55:00|989.1|984.1|988.1|983.1|989.4|984.4|988.1|983.1|133
1648638000000|2022-03-30 11:00:00|988.2|983.2|988.8|983.8|989|984|987.9|982.9|92
1648638300000|2022-03-30 11:05:00|988.9|983.9|990.4|985.4|990.6|985.6|988.9|983.9|85
1648638600000|2022-03-30 11:10:00|990.3|985.3|989.6|984.6|990.4|985.4|989.2|984.2|40
1648638900000|2022-03-30 11:15:00|989.7|984.7|991.6|986.6|992.1|987.1|989.6|984.6|206
1648639200000|2022-03-30 11:20:00|992|987|993.4|988.4|993.6|988.6|991.7|986.7|64
1648639500000|2022-03-30 11:25:00|993.7|988.7|992.6|987.6|993.7|988.7|992.3|987.3|63
1648639800000|2022-03-30 11:30:00|992.7|987.7|994.3|989.3|995|990|992.6|987.6|54
1648640100000|2022-03-30 11:35:00|994.2|989.2|995.5|990.5|996.2|991.2|993.8|988.8|58
1648640400000|2022-03-30 11:40:00|995.4|990.4|995.6|990.6|995.9|990.9|995.2|990.2|78
1648640700000|2022-03-30 11:45:00|995.5|990.5|994.1|989.1|995.6|990.6|993.9|988.9|191
1648641000000|2022-03-30 11:50:00|994|989|994.1|989.1|994.3|989.3|993.3|988.3|174
1648641300000|2022-03-30 11:55:00|994|989|995.9|990.9|996|991|993.7|988.7|89
1648641600000|2022-03-30 12:00:00|996|991|995.7|990.7|998.9|993.9|994.7|989.7|171
1648641900000|2022-03-30 12:05:00|995.8|990.8|994.9|989.9|997.3|992.3|994.6|989.6|148
1648642200000|2022-03-30 12:10:00|995.4|990.4|997.5|992.5|999.1|994.1|995.2|990.2|174
1648642500000|2022-03-30 12:15:00|997.3|992.3|998.5|993.5|1000|995|996.9|991.9|279
1648642800000|2022-03-30 12:20:00|998.9|993.9|996.7|991.7|1000.6|995.6|996.6|991.6|220
1648643100000|2022-03-30 12:25:00|996.6|991.6|996.7|991.7|997.8|992.8|994.9|989.9|199
1648643400000|2022-03-30 12:30:00|996.4|991.4|993.1|988.1|997|992|993|988|283
1648643700000|2022-03-30 12:35:00|993.2|988.2|993.9|988.9|995.3|990.3|993|988|231
1648644000000|2022-03-30 12:40:00|993.8|988.8|992|987|993.9|988.9|992|987|168
1648644300000|2022-03-30 12:45:00|991.9|986.9|994.7|989.7|996.1|991.1|991.4|986.4|191
1648644600000|2022-03-30 12:50:00|994.8|989.8|996.5|991.5|996.8|991.8|994.2|989.2|115
1648644900000|2022-03-30 12:55:00|996.4|991.4|996|991|997.4|992.4|995.3|990.3|149
1648645200000|2022-03-30 13:00:00|996.1|991.1|996.6|991.6|997.4|992.4|995.6|990.6|213
1648645500000|2022-03-30 13:05:00|996.7|991.7|995.2|990.2|996.7|991.7|993.9|988.9|221
1648645800000|2022-03-30 13:10:00|995.1|990.1|994.3|989.3|995.7|990.7|992.6|987.6|280
1648646100000|2022-03-30 13:15:00|994.2|989.2|993.3|988.3|995|990|992.7|987.7|186
1648646400000|2022-03-30 13:20:00|993.2|988.2|993.8|988.8|993.9|988.9|991.7|986.7|210
1648646700000|2022-03-30 13:25:00|993.9|988.9|995.2|990.2|995.6|990.6|993|988|172
1648647000000|2022-03-30 13:30:00|995.1|990.1|998|993|998|993|994.7|989.7|289
1648647300000|2022-03-30 13:35:00|998.2|993.2|1000.2|995.2|1001.3|996.3|997.7|992.7|302
1648647600000|2022-03-30 13:40:00|1000.1|995.1|999.6|994.6|1000.8|995.8|998.9|993.9|315
1648647900000|2022-03-30 13:45:00|999.7|994.7|999.4|994.4|1001.9|996.9|998.4|993.4|317
1648648200000|2022-03-30 13:50:00|999.7|994.7|997.8|992.8|999.7|994.7|997.2|992.2|372
1648648500000|2022-03-30 13:55:00|997.7|992.7|996.4|991.4|998.7|993.7|995.9|990.9|287
1648648800000|2022-03-30 14:00:00|996.5|991.5|998.5|993.5|999.5|994.5|996.4|991.4|337
1648649100000|2022-03-30 14:05:00|998.6|993.6|997.1|992.1|1004.5|999.5|996.8|991.8|367
1648649400000|2022-03-30 14:10:00|997.2|992.2|994.1|989.1|998.3|993.3|993.9|988.9|254
1648649700000|2022-03-30 14:15:00|994.2|989.2|1000.3|995.3|1000.6|995.6|994.1|989.1|350
1648650000000|2022-03-30 14:20:00|1000.2|995.2|1001.5|996.5|1002.1|997.1|999.7|994.7|154
1648650300000|2022-03-30 14:25:00|1001.8|996.8|1001.4|996.4|1002.6|997.6|1000.2|995.2|256
1648650600000|2022-03-30 14:30:00|1001.5|996.5|1003.9|998.9|1004|999|1001.3|996.3|243
1648650900000|2022-03-30 14:35:00|1004|999|1005.9|1000.9|1006.1|1001.1|1003.6|998.6|205
1648651200000|2022-03-30 14:40:00|1006|1001|1005.8|1000.8|1007.8|1002.8|1005.6|1000.6|301
1648651500000|2022-03-30 14:45:00|1005.7|1000.7|1007|1002|1007.2|1002.2|1005.4|1000.4|230
1648651800000|2022-03-30 14:50:00|1007.1|1002.1|1006.1|1001.1|1007.7|1002.7|1005.7|1000.7|185
1648652100000|2022-03-30 14:55:00|1006|1001|1003.7|998.7|1006.8|1001.8|1003.6|998.6|190
1648652400000|2022-03-30 15:00:00|1003.6|998.6|1002.2|997.2|1003.6|998.6|1000.8|995.8|215
1648652700000|2022-03-30 15:05:00|1002.1|997.1|1001.2|996.2|1002.5|997.5|1001.1|996.1|185
1648653000000|2022-03-30 15:10:00|1001.3|996.3|1001.8|996.8|1002.4|997.4|1001|996|131
1648653300000|2022-03-30 15:15:00|1001.9|996.9|999.6|994.6|1002.6|997.6|998.9|993.9|209
1648653600000|2022-03-30 15:20:00|999.5|994.5|1000.1|995.1|1001.3|996.3|999.2|994.2|154
1648653900000|2022-03-30 15:25:00|1000|995|1000.9|995.9|1001.4|996.4|999.5|994.5|232
1648654200000|2022-03-30 15:30:00|1001|996|1000.7|995.7|1001.2|996.2|999.7|994.7|200
1648654500000|2022-03-30 15:35:00|1000.6|995.6|1001.3|996.3|1002.4|997.4|1000.6|995.6|153
1648654800000|2022-03-30 15:40:00|1001.2|996.2|1001.2|996.2|1002.5|997.5|1000.7|995.7|183
1648655100000|2022-03-30 15:45:00|1001.3|996.3|1002.6|997.6|1003.3|998.3|1001.3|996.3|135
1648655400000|2022-03-30 15:50:00|1002.8|997.8|1002.9|997.9|1003.8|998.8|1001.9|996.9|100
1648655700000|2022-03-30 15:55:00|1003.1|998.1|1001.6|996.6|1003.1|998.1|1001.6|996.6|158
1648656000000|2022-03-30 16:00:00|1001.3|996.3|1002.9|997.9|1002.9|997.9|1000.2|995.2|133
1648656300000|2022-03-30 16:05:00|1002.7|997.7|1002.2|997.2|1002.9|997.9|1001.3|996.3|171
1648656600000|2022-03-30 16:10:00|1002.3|997.3|1002.4|997.4|1002.4|997.4|1001|996|106
1648656900000|2022-03-30 16:15:00|1002.3|997.3|1000.3|995.3|1002.4|997.4|1000.3|995.3|121
1648657200000|2022-03-30 16:20:00|1000.2|995.2|999.5|994.5|1000.6|995.6|999.4|994.4|134
1648657500000|2022-03-30 16:25:00|999.4|994.4|998.1|993.1|999.8|994.8|997.9|992.9|113
1648657800000|2022-03-30 16:30:00|998.2|993.2|999.6|994.6|1000.4|995.4|998.1|993.1|95
1648658100000|2022-03-30 16:35:00|999.7|994.7|998.8|993.8|1000.1|995.1|998.4|993.4|96
1648658400000|2022-03-30 16:40:00|998.7|993.7|997.9|992.9|999.3|994.3|997.7|992.7|137
1648658700000|2022-03-30 16:45:00|998|993|998.4|993.4|999.7|994.7|998|993|108
1648659000000|2022-03-30 16:50:00|998.5|993.5|1000.4|995.4|1000.4|995.4|998.4|993.4|103
1648659300000|2022-03-30 16:55:00|1000.5|995.5|1000|995|1000.9|995.9|999.8|994.8|103
1648659600000|2022-03-30 17:00:00|1000.1|995.1|1001.1|996.1|1001.7|996.7|999.9|994.9|189
1648659900000|2022-03-30 17:05:00|1001.2|996.2|1001|996|1001.7|996.7|1000.3|995.3|99
1648660200000|2022-03-30 17:10:00|1001.1|996.1|1000.5|995.5|1001.2|996.2|1000.4|995.4|34
1648660500000|2022-03-30 17:15:00|1000.6|995.6|1001.6|996.6|1001.6|996.6|1000.6|995.6|53
1648660800000|2022-03-30 17:20:00|1001.7|996.7|1001|996|1002.2|997.2|1000.8|995.8|90
1648661100000|2022-03-30 17:25:00|1001.1|996.1|1001.2|996.2|1001.3|996.3|1000.6|995.6|59
1648661400000|2022-03-30 17:30:00|1001.1|996.1|999|994|1001.5|996.5|998.8|993.8|69
1648661700000|2022-03-30 17:35:00|999.1|994.1|998.4|993.4|999.6|994.6|998.3|993.3|68
1648662000000|2022-03-30 17:40:00|998.3|993.3|997.9|992.9|998.6|993.6|997.9|992.9|88
1648662300000|2022-03-30 17:45:00|997.8|992.8|998.1|993.1|998.4|993.4|997.8|992.8|53
1648662600000|2022-03-30 17:50:00|998|993|997.4|992.4|998|993|997.4|992.4|95
1648662900000|2022-03-30 17:55:00|997.1|992.1|997.9|992.9|997.9|992.9|996.7|991.7|75
1648663200000|2022-03-30 18:00:00|997.8|992.8|996.7|991.7|997.9|992.9|996.1|991.1|85
1648663500000|2022-03-30 18:05:00|996.9|991.9|996.9|991.9|997|992|996.7|991.7|63
1648663800000|2022-03-30 18:10:00|997|992|997.2|992.2|997.3|992.3|996.8|991.8|32
1648664100000|2022-03-30 18:15:00|997.1|992.1|997.2|992.2|997.6|992.6|996.4|991.4|77
1648664400000|2022-03-30 18:20:00|997.3|992.3|996.6|991.6|997.5|992.5|996.6|991.6|75
1648664700000|2022-03-30 18:25:00|996.5|991.5|996.9|991.9|997.4|992.4|996.5|991.5|68
1648665000000|2022-03-30 18:30:00|996.8|991.8|998.3|993.3|998.7|993.7|996.3|991.3|73
1648665300000|2022-03-30 18:35:00|998.2|993.2|998|993|998.2|993.2|997.9|992.9|35
1648665600000|2022-03-30 18:40:00|997.8|992.8|997.2|992.2|997.8|992.8|996.8|991.8|71
1648665900000|2022-03-30 18:45:00|997.1|992.1|996.9|991.9|997.2|992.2|996.9|991.9|39
1648666200000|2022-03-30 18:50:00|996.8|991.8|996.4|991.4|996.9|991.9|996.2|991.2|28
1648666500000|2022-03-30 18:55:00|996.5|991.5|996.5|991.5|996.5|991.5|996.3|991.3|41
1648666800000|2022-03-30 19:00:00|996.4|991.4|995.7|990.7|996.4|991.4|995.3|990.3|80
1648667100000|2022-03-30 19:05:00|995.6|990.6|995.7|990.7|995.9|990.9|995.4|990.4|18
1648667400000|2022-03-30 19:10:00|995.5|990.5|995.4|990.4|995.5|990.5|995.1|990.1|35
1648667700000|2022-03-30 19:15:00|995.3|990.3|995.6|990.6|995.7|990.7|995|990|58
1648668000000|2022-03-30 19:20:00|995.7|990.7|995|990|995.7|990.7|994.6|989.6|86
1648668300000|2022-03-30 19:25:00|994.9|989.9|995.3|990.3|995.4|990.4|994.7|989.7|52
1648668600000|2022-03-30 19:30:00|995.4|990.4|996.5|991.5|996.9|991.9|995|990|110
1648668900000|2022-03-30 19:35:00|996.6|991.6|996.7|991.7|997.8|992.8|996.2|991.2|60
1648669200000|2022-03-30 19:40:00|996.6|991.6|997.6|992.6|997.6|992.6|995.9|990.9|38
1648669500000|2022-03-30 19:45:00|997.5|992.5|998|993|998.2|993.2|997.1|992.1|76
1648669800000|2022-03-30 19:50:00|997.7|992.7|997.6|992.6|997.7|992.7|997.4|992.4|81
1648670100000|2022-03-30 19:55:00|997.7|992.7|996.7|991.7|997.7|992.7|996.5|991.5|97
1648670400000|2022-03-30 20:00:00|996.8|991.8|998|993|998|993|996.7|991.7|74
1648670700000|2022-03-30 20:05:00|998.1|993.1|997.9|992.9|998.4|993.4|997.9|992.9|30
1648671000000|2022-03-30 20:10:00|997.8|992.8|997.4|992.4|997.9|992.9|997.3|992.3|33
1648671300000|2022-03-30 20:15:00|997.8|992.8|997.5|992.5|997.8|992.8|997.3|992.3|18
1648671600000|2022-03-30 20:20:00|997.4|992.4|997.7|992.7|997.9|992.9|997.4|992.4|77
1648671900000|2022-03-30 20:25:00|997.6|992.6|998.1|993.1|998.2|993.2|997.3|992.3|25
1648672200000|2022-03-30 20:30:00|997.9|992.9|997.5|992.5|997.9|992.9|997.5|992.5|23
1648672500000|2022-03-30 20:35:00|997.4|992.4|998|993|998|993|997.4|992.4|22
1648672800000|2022-03-30 20:40:00|998.1|993.1|998.5|993.5|998.8|993.8|998|993|38
1648673100000|2022-03-30 20:45:00|998.4|993.4|997.7|992.7|998.8|993.8|997.7|992.7|70
1648673400000|2022-03-30 20:50:00|997.6|992.6|998.5|993.5|998.6|993.6|997.6|992.6|30
1648673700000|2022-03-30 20:55:00|998|993|1001.5|990.5|1001.8|993.3|997.5|990.3|44
1648677600000|2022-03-30 22:00:00|1000.7|989.7|998.5|993.5|1001.5|993.9|998.3|989.6|45
1648677900000|2022-03-30 22:05:00|998.4|993.4|998.7|993.7|998.7|993.7|998.4|993.4|18
1648678200000|2022-03-30 22:10:00|998.8|993.8|998.5|993.5|998.9|993.9|998.1|993.1|18
1648678500000|2022-03-30 22:15:00|998.4|993.4|998.7|993.7|998.8|993.8|998.4|993.4|19
1648678800000|2022-03-30 22:20:00|998.8|993.8|998.9|993.9|998.9|993.9|998.5|993.5|19
1648679100000|2022-03-30 22:25:00|999|994|998.9|993.9|999.3|994.3|998.9|993.9|25
1648679400000|2022-03-30 22:30:00|999|994|998.5|993.5|999.1|994.1|998.5|993.5|33
1648679700000|2022-03-30 22:35:00|998.7|993.7|998.5|993.5|998.7|993.7|998.4|993.4|23
1648680000000|2022-03-30 22:40:00|998.6|993.6|998.5|993.5|998.6|993.6|998.4|993.4|12
1648680300000|2022-03-30 22:45:00|998.6|993.6|998.6|993.6|998.6|993.6|998.4|993.4|17
1648680600000|2022-03-30 22:50:00|998.5|993.5|998.3|993.3|998.7|993.7|998.2|993.2|10
1648680900000|2022-03-30 22:55:00|998.2|993.2|998.8|993.8|998.8|993.8|998.2|993.2|16
1648681200000|2022-03-30 23:00:00|998.7|993.7|998.8|993.8|998.8|993.8|998.7|993.7|4
1648681500000|2022-03-30 23:05:00|998.7|993.7|998.7|993.7|999|994|998.5|993.5|19
1648681800000|2022-03-30 23:10:00|998.8|993.8|998.7|993.7|999|994|998.7|993.7|13
1648682100000|2022-03-30 23:15:00|998.8|993.8|998.9|993.9|999.1|994.1|998.7|993.7|90
1648682400000|2022-03-30 23:20:00|998.8|993.8|998.2|993.2|998.9|993.9|998|993|33
1648682700000|2022-03-30 23:25:00|998.1|993.1|997.8|992.8|998.1|993.1|997.8|992.8|20
1648683000000|2022-03-30 23:30:00|997.9|992.9|998.1|993.1|998.2|993.2|997.8|992.8|19
1648683300000|2022-03-30 23:35:00|998.2|993.2|998.2|993.2|998.3|993.3|997.9|992.9|72
1648683600000|2022-03-30 23:40:00|998.3|993.3|997.5|992.5|998.3|993.3|997.4|992.4|102
1648683900000|2022-03-30 23:45:00|997.4|992.4|998.5|993.5|998.7|993.7|997.4|992.4|38
1648684200000|2022-03-30 23:50:00|998.6|993.6|998.8|993.8|999.1|994.1|998.5|993.5|30
1648684500000|2022-03-30 23:55:00|998.9|993.9|1000.2|995.2|1000.2|995.2|998.9|993.9|32
1648684800000|2022-03-31 00:00:00|1000.1|995.1|998.8|993.8|1000.1|995.1|998.6|993.6|202
1648685100000|2022-03-31 00:05:00|998.9|993.9|998.4|993.4|999.2|994.2|998.4|993.4|73
1648685400000|2022-03-31 00:10:00|998.6|993.6|997.9|992.9|998.6|993.6|997.3|992.3|248
1648685700000|2022-03-31 00:15:00|997.8|992.8|996.8|991.8|998.1|993.1|996.4|991.4|241
1648686000000|2022-03-31 00:20:00|996.7|991.7|997.3|992.3|997.6|992.6|996|991|149
1648686300000|2022-03-31 00:25:00|997.4|992.4|997.1|992.1|997.5|992.5|996.1|991.1|242
1648686600000|2022-03-31 00:30:00|997.2|992.2|997.1|992.1|998.1|993.1|997|992|214
1648686900000|2022-03-31 00:35:00|996.6|991.6|996.9|991.9|997.4|992.4|996.4|991.4|266
1648687200000|2022-03-31 00:40:00|996.8|991.8|996.1|991.1|996.9|991.9|995.5|990.5|474
1648687500000|2022-03-31 00:45:00|996|991|997.4|992.4|998.9|993.9|996|991|207
1648687800000|2022-03-31 00:50:00|997.3|992.3|996.2|991.2|997.5|992.5|996.2|991.2|349
1648688100000|2022-03-31 00:55:00|996.1|991.1|996.7|991.7|996.9|991.9|996.1|991.1|225
1648688400000|2022-03-31 01:00:00|996.6|991.6|995.8|990.8|996.6|991.6|995.4|990.4|582
1648688700000|2022-03-31 01:05:00|995.7|990.7|995.9|990.9|995.9|990.9|994.5|989.5|374
1648689000000|2022-03-31 01:10:00|996.1|991.1|995.3|990.3|996.9|991.9|995|990|339
1648689300000|2022-03-31 01:15:00|995.2|990.2|993.7|988.7|995.7|990.7|993.6|988.6|335
1648689600000|2022-03-31 01:20:00|993.6|988.6|992.1|987.1|993.8|988.8|992|987|251
1648689900000|2022-03-31 01:25:00|992|987|991.4|986.4|993.7|988.7|991.1|986.1|343
1648690200000|2022-03-31 01:30:00|991.3|986.3|990.5|985.5|991.5|986.5|990.4|985.4|476
1648690500000|2022-03-31 01:35:00|990.4|985.4|989.7|984.7|990.8|985.8|989.5|984.5|494
1648690800000|2022-03-31 01:40:00|989.5|984.5|989.6|984.6|990.1|985.1|989.1|984.1|327
1648691100000|2022-03-31 01:45:00|989.7|984.7|991.2|986.2|991.3|986.3|989.6|984.6|247
1648691400000|2022-03-31 01:50:00|991.1|986.1|992|987|992|987|990.6|985.6|382
1648691700000|2022-03-31 01:55:00|991.9|986.9|990.5|985.5|992|987|990.5|985.5|295
1648692000000|2022-03-31 02:00:00|990.4|985.4|991.1|986.1|991.2|986.2|990|985|137
1648692300000|2022-03-31 02:05:00|991|986|990.3|985.3|991.1|986.1|989.8|984.8|284
1648692600000|2022-03-31 02:10:00|990.2|985.2|990.3|985.3|990.7|985.7|989.9|984.9|126
1648692900000|2022-03-31 02:15:00|990.1|985.1|991.3|986.3|991.3|986.3|990.1|985.1|145
1648693200000|2022-03-31 02:20:00|991.2|986.2|991.3|986.3|991.7|986.7|990.8|985.8|120
1648693500000|2022-03-31 02:25:00|991.4|986.4|990.9|985.9|991.7|986.7|990.9|985.9|303
1648693800000|2022-03-31 02:30:00|991.2|986.2|990.8|985.8|991.3|986.3|990.3|985.3|200
1648694100000|2022-03-31 02:35:00|990.7|985.7|990.6|985.6|991.2|986.2|990.5|985.5|207
1648694400000|2022-03-31 02:40:00|990.8|985.8|991|986|991.6|986.6|990.5|985.5|226
1648694700000|2022-03-31 02:45:00|990.9|985.9|991.5|986.5|991.5|986.5|989.9|984.9|68
1648695000000|2022-03-31 02:50:00|991.6|986.6|991.7|986.7|992|987|990.9|985.9|102
1648695300000|2022-03-31 02:55:00|991.6|986.6|989.6|984.6|992|987|989.2|984.2|221
1648695600000|2022-03-31 03:00:00|989.5|984.5|989.5|984.5|990.2|985.2|989.3|984.3|208
1648695900000|2022-03-31 03:05:00|989.6|984.6|990.3|985.3|990.4|985.4|989.3|984.3|59
1648696200000|2022-03-31 03:10:00|990.2|985.2|989.3|984.3|990.6|985.6|989.1|984.1|222
1648696500000|2022-03-31 03:15:00|989.2|984.2|989.1|984.1|989.4|984.4|988.9|983.9|260
1648696800000|2022-03-31 03:20:00|989|984|990.2|985.2|990.3|985.3|988.7|983.7|307
1648697100000|2022-03-31 03:25:00|990.1|985.1|990.1|985.1|990.3|985.3|990|985|135
1648697400000|2022-03-31 03:30:00|990.2|985.2|990.3|985.3|990.8|985.8|989.9|984.9|224
1648697700000|2022-03-31 03:35:00|990.2|985.2|990|985|990.4|985.4|989.8|984.8|203
1648698000000|2022-03-31 03:40:00|990.1|985.1|990.5|985.5|990.7|985.7|989.9|984.9|134
1648698300000|2022-03-31 03:45:00|990.4|985.4|989.7|984.7|990.5|985.5|989.7|984.7|108
1648698600000|2022-03-31 03:50:00|989.6|984.6|988.5|983.5|990.2|985.2|988.5|983.5|109
1648698900000|2022-03-31 03:55:00|988.4|983.4|987.6|982.6|988.8|983.8|987.3|982.3|126
1648699200000|2022-03-31 04:00:00|987.5|982.5|986.4|981.4|987.5|982.5|986.2|981.2|124
1648699500000|2022-03-31 04:05:00|986.3|981.3|986.4|981.4|986.7|981.7|986.2|981.2|92
1648699800000|2022-03-31 04:10:00|986.5|981.5|986.7|981.7|986.7|981.7|986.4|981.4|23
1648700100000|2022-03-31 04:15:00|986.6|981.6|987.1|982.1|987.1|982.1|986.5|981.5|45
1648700400000|2022-03-31 04:20:00|987.3|982.3|986.8|981.8|987.6|982.6|986.8|981.8|34
1648700700000|2022-03-31 04:25:00|986.7|981.7|986.1|981.1|986.8|981.8|985.8|980.8|81
1648701000000|2022-03-31 04:30:00|986|981|986.4|981.4|986.7|981.7|986|981|53
1648701300000|2022-03-31 04:35:00|986.6|981.6|986.8|981.8|987|982|986.6|981.6|55
1648701600000|2022-03-31 04:40:00|986.9|981.9|986.8|981.8|987.1|982.1|986.8|981.8|28
1648701900000|2022-03-31 04:45:00|986.9|981.9|987.3|982.3|987.4|982.4|986.8|981.8|44
1648702200000|2022-03-31 04:50:00|987.2|982.2|987.1|982.1|987.3|982.3|987|982|56
1648702500000|2022-03-31 04:55:00|987|982|987.3|982.3|987.4|982.4|987|982|31
1648702800000|2022-03-31 05:00:00|987.2|982.2|987|982|987.5|982.5|987|982|51
1648703100000|2022-03-31 05:05:00|986.9|981.9|987.4|982.4|987.7|982.7|986.9|981.9|33
1648703400000|2022-03-31 05:10:00|987.3|982.3|986.9|981.9|987.3|982.3|986.5|981.5|43
1648703700000|2022-03-31 05:15:00|987|982|987.2|982.2|987.4|982.4|986.4|981.4|43
1648704000000|2022-03-31 05:20:00|987.3|982.3|987.7|982.7|987.8|982.8|987.1|982.1|32
1648704300000|2022-03-31 05:25:00|987.6|982.6|986.5|981.5|987.7|982.7|986.4|981.4|40
1648704600000|2022-03-31 05:30:00|986.6|981.6|987.4|982.4|987.5|982.5|986.4|981.4|101
1648704900000|2022-03-31 05:35:00|987.3|982.3|988|983|988.2|983.2|987.2|982.2|42
1648705200000|2022-03-31 05:40:00|987.7|982.7|987.8|982.8|988.1|983.1|987.6|982.6|43
1648705500000|2022-03-31 05:45:00|988.3|983.3|988.8|983.8|989.2|984.2|988.3|983.3|51
1648705800000|2022-03-31 05:50:00|988.7|983.7|988.9|983.9|989.1|984.1|988.5|983.5|53
1648706100000|2022-03-31 05:55:00|989|984|990.3|985.3|990.4|985.4|989|984|68
1648706400000|2022-03-31 06:00:00|990.4|985.4|990.4|985.4|990.6|985.6|989.7|984.7|70
1648706700000|2022-03-31 06:05:00|990.5|985.5|990.3|985.3|990.9|985.9|990.1|985.1|129
1648707000000|2022-03-31 06:10:00|990.5|985.5|990.5|985.5|991.3|986.3|990|985|108
1648707300000|2022-03-31 06:15:00|990.7|985.7|990.9|985.9|991.6|986.6|990.4|985.4|67
1648707600000|2022-03-31 06:20:00|991|986|991.8|986.8|992.3|987.3|990.7|985.7|93
1648707900000|2022-03-31 06:25:00|991.9|986.9|991.6|986.6|992.4|987.4|991.4|986.4|74
1648708200000|2022-03-31 06:30:00|991.7|986.7|991.1|986.1|991.7|986.7|991|986|87
1648708500000|2022-03-31 06:35:00|991.2|986.2|991.7|986.7|991.9|986.9|991.2|986.2|110
1648708800000|2022-03-31 06:40:00|991.9|986.9|991.6|986.6|992.1|987.1|991.5|986.5|105
1648709100000|2022-03-31 06:45:00|991.5|986.5|991.8|986.8|992|987|991.4|986.4|67
1648709400000|2022-03-31 06:50:00|991.9|986.9|991.7|986.7|992.4|987.4|991.3|986.3|94
1648709700000|2022-03-31 06:55:00|991.6|986.6|991.6|986.6|992.1|987.1|991.3|986.3|109
1648710000000|2022-03-31 07:00:00|991.5|986.5|991.5|986.5|991.9|986.9|990.3|985.3|164
1648710300000|2022-03-31 07:05:00|991.6|986.6|991.6|986.6|992.3|987.3|991|986|134
1648710600000|2022-03-31 07:10:00|991.9|986.9|991.9|986.9|992.1|987.1|991|986|100
1648710900000|2022-03-31 07:15:00|991.7|986.7|993.1|988.1|993.2|988.2|991.6|986.6|87
1648711200000|2022-03-31 07:20:00|993.5|988.5|993.9|988.9|994.1|989.1|993.1|988.1|95
1648711500000|2022-03-31 07:25:00|994|989|993.7|988.7|994.3|989.3|993|988|75
1648711800000|2022-03-31 07:30:00|993.4|988.4|993.8|988.8|994.1|989.1|993.1|988.1|93
1648712100000|2022-03-31 07:35:00|993.9|988.9|996.4|991.4|996.4|991.4|993.5|988.5|66
1648712400000|2022-03-31 07:40:00|996.5|991.5|994.9|989.9|996.9|991.9|994.7|989.7|74
1648712700000|2022-03-31 07:45:00|995|990|994.2|989.2|995|990|994.1|989.1|89
1648713000000|2022-03-31 07:50:00|994.1|989.1|994.3|989.3|994.3|989.3|993.5|988.5|55
1648713300000|2022-03-31 07:55:00|994.4|989.4|993.9|988.9|994.6|989.6|993.9|988.9|92
1648713600000|2022-03-31 08:00:00|994|989|993.8|988.8|994.9|989.9|993.8|988.8|136
1648713900000|2022-03-31 08:05:00|993.9|988.9|993.7|988.7|994|989|993.4|988.4|67
1648714200000|2022-03-31 08:10:00|993.8|988.8|993.1|988.1|993.9|988.9|992.3|987.3|52
1648714500000|2022-03-31 08:15:00|993|988|992|987|993|988|991.7|986.7|76
1648714800000|2022-03-31 08:20:00|992.1|987.1|990|985|992.1|987.1|988.8|983.8|164
1648715100000|2022-03-31 08:25:00|989.9|984.9|989.5|984.5|991|986|988.8|983.8|69
1648715400000|2022-03-31 08:30:00|989.4|984.4|990.4|985.4|990.8|985.8|989.3|984.3|69
1648715700000|2022-03-31 08:35:00|990.3|985.3|990.1|985.1|991|986|989.2|984.2|81
1648716000000|2022-03-31 08:40:00|990.2|985.2|989.1|984.1|990.2|985.2|988.7|983.7|82
1648716300000|2022-03-31 08:45:00|989.2|984.2|989.9|984.9|989.9|984.9|987.6|982.6|64
1648716600000|2022-03-31 08:50:00|990|985|989.5|984.5|990.7|985.7|989.5|984.5|108
1648716900000|2022-03-31 08:55:00|989.4|984.4|988.7|983.7|989.7|984.7|988.5|983.5|96
1648717200000|2022-03-31 09:00:00|988.6|983.6|989.1|984.1|989.6|984.6|987.9|982.9|69
1648717500000|2022-03-31 09:05:00|989|984|988.9|983.9|989.8|984.8|988.6|983.6|76
1648717800000|2022-03-31 09:10:00|989|984|988.1|983.1|989|984|987.8|982.8|79
1648718100000|2022-03-31 09:15:00|988|983|988.4|983.4|988.6|983.6|987.4|982.4|63
1648718400000|2022-03-31 09:20:00|988.5|983.5|988|983|988.5|983.5|987.5|982.5|81
1648718700000|2022-03-31 09:25:00|988.1|983.1|988.2|983.2|988.6|983.6|988.1|983.1|51
1648719000000|2022-03-31 09:30:00|988.1|983.1|986.8|981.8|988.2|983.2|986.2|981.2|60
1648719300000|2022-03-31 09:35:00|986.7|981.7|987.3|982.3|987.4|982.4|986.6|981.6|40
1648719600000|2022-03-31 09:40:00|987.2|982.2|987.9|982.9|988|983|986.9|981.9|47
1648719900000|2022-03-31 09:45:00|987.8|982.8|988.7|983.7|989.1|984.1|987.6|982.6|42
1648720200000|2022-03-31 09:50:00|988.5|983.5|990.7|985.7|990.7|985.7|988.4|983.4|44
1648720500000|2022-03-31 09:55:00|990.8|985.8|990.7|985.7|990.8|985.8|990.1|985.1|56
1648720800000|2022-03-31 10:00:00|990.8|985.8|990.2|985.2|990.8|985.8|989.7|984.7|71
1648721100000|2022-03-31 10:05:00|990.3|985.3|990|985|990.5|985.5|989.9|984.9|69
1648721400000|2022-03-31 10:10:00|989.9|984.9|990.2|985.2|990.2|985.2|989.5|984.5|47
1648721700000|2022-03-31 10:15:00|990.3|985.3|990.8|985.8|990.9|985.9|990|985|61
1648722000000|2022-03-31 10:20:00|990.7|985.7|991.7|986.7|991.9|986.9|990.3|985.3|63
1648722300000|2022-03-31 10:25:00|991.5|986.5|991.3|986.3|991.6|986.6|991.2|986.2|64
1648722600000|2022-03-31 10:30:00|991.4|986.4|991.5|986.5|991.7|986.7|991.4|986.4|53
1648722900000|2022-03-31 10:35:00|991.4|986.4|992.3|987.3|992.8|987.8|990.7|985.7|76
1648723200000|2022-03-31 10:40:00|992.2|987.2|992.7|987.7|993.4|988.4|992|987|80
1648723500000|2022-03-31 10:45:00|992.8|987.8|992.8|987.8|992.9|987.9|991.2|986.2|62
1648723800000|2022-03-31 10:50:00|992.9|987.9|991.9|986.9|992.9|987.9|991.9|986.9|108
1648724100000|2022-03-31 10:55:00|992|987|992.9|987.9|993.1|988.1|991.8|986.8|115
1648724400000|2022-03-31 11:00:00|993|988|993.3|988.3|993.3|988.3|992.8|987.8|67
1648724700000|2022-03-31 11:05:00|993.4|988.4|993.1|988.1|994|989|992.5|987.5|78
1648725000000|2022-03-31 11:10:00|993.2|988.2|993.9|988.9|993.9|988.9|992.7|987.7|44
1648725300000|2022-03-31 11:15:00|994|989|994.4|989.4|994.8|989.8|994|989|46
1648725600000|2022-03-31 11:20:00|994.3|989.3|993.7|988.7|994.4|989.4|993.1|988.1|60
1648725900000|2022-03-31 11:25:00|993.8|988.8|994.6|989.6|995|990|993.6|988.6|66
1648726200000|2022-03-31 11:30:00|994.7|989.7|995.2|990.2|995.5|990.5|994.5|989.5|68
1648726500000|2022-03-31 11:35:00|995.1|990.1|995.5|990.5|995.7|990.7|995.1|990.1|56
1648726800000|2022-03-31 11:40:00|995.6|990.6|995.8|990.8|996|991|995.5|990.5|43
1648727100000|2022-03-31 11:45:00|995.9|990.9|996|991|996.4|991.4|995.6|990.6|74
1648727400000|2022-03-31 11:50:00|995.9|990.9|996|991|996.1|991.1|995.1|990.1|79
1648727700000|2022-03-31 11:55:00|995.9|990.9|995.4|990.4|995.9|990.9|994.5|989.5|94
1648728000000|2022-03-31 12:00:00|995.1|990.1|994.6|989.6|995.7|990.7|994.2|989.2|150
1648728300000|2022-03-31 12:05:00|994.7|989.7|993.2|988.2|994.9|989.9|992.9|987.9|110
1648728600000|2022-03-31 12:10:00|993.1|988.1|994.8|989.8|994.9|989.9|993.1|988.1|67
1648728900000|2022-03-31 12:15:00|994.7|989.7|995.6|990.6|996.7|991.7|994.7|989.7|96
1648729200000|2022-03-31 12:20:00|995.1|990.1|988.5|983.5|995.7|990.7|987.1|982.1|185
1648729500000|2022-03-31 12:25:00|988.6|983.6|991.2|986.2|991.6|986.6|988.5|983.5|145
1648729800000|2022-03-31 12:30:00|991.1|986.1|988.9|983.9|991.9|986.9|988|983|176
1648730100000|2022-03-31 12:35:00|988.8|983.8|988.2|983.2|990|985|988|983|137
1648730400000|2022-03-31 12:40:00|988.3|983.3|989.9|984.9|990.1|985.1|986.3|981.3|156
1648730700000|2022-03-31 12:45:00|989.7|984.7|984.2|979.2|989.9|984.9|983.1|978.1|148
1648731000000|2022-03-31 12:50:00|983.9|978.9|986|981|986.7|981.7|983.8|978.8|130
1648731300000|2022-03-31 12:55:00|985.9|980.9|985.1|980.1|986.2|981.2|984.7|979.7|89
1648731600000|2022-03-31 13:00:00|985.2|980.2|985|980|986.1|981.1|984.6|979.6|194
1648731900000|2022-03-31 13:05:00|984.9|979.9|982.4|977.4|984.9|979.9|982.3|977.3|100
1648732200000|2022-03-31 13:10:00|982.5|977.5|984.9|979.9|985.3|980.3|982.3|977.3|261
1648732500000|2022-03-31 13:15:00|984.8|979.8|984.9|979.9|985.5|980.5|984.2|979.2|193
1648732800000|2022-03-31 13:20:00|984.8|979.8|983.7|978.7|985.4|980.4|983.2|978.2|131
1648733100000|2022-03-31 13:25:00|983.8|978.8|984.4|979.4|984.5|979.5|982.8|977.8|171
1648733400000|2022-03-31 13:30:00|984.3|979.3|989.3|984.3|989.6|984.6|983.4|978.4|209
1648733700000|2022-03-31 13:35:00|989.2|984.2|990.4|985.4|991.7|986.7|988.5|983.5|189
1648734000000|2022-03-31 13:40:00|990.3|985.3|984.9|979.9|990.3|985.3|984.8|979.8|204
1648734300000|2022-03-31 13:45:00|984.7|979.7|991.1|986.1|991.8|986.8|984.2|979.2|235
1648734600000|2022-03-31 13:50:00|990.9|985.9|990.6|985.6|990.9|985.9|988.7|983.7|145
1648734900000|2022-03-31 13:55:00|990.5|985.5|986.3|981.3|991.2|986.2|986.1|981.1|169
1648735200000|2022-03-31 14:00:00|986.2|981.2|988.7|983.7|989.7|984.7|985.8|980.8|268
1648735500000|2022-03-31 14:05:00|988.6|983.6|986.4|981.4|989.1|984.1|986.3|981.3|139
1648735800000|2022-03-31 14:10:00|986.2|981.2|985.8|980.8|987.3|982.3|985|980|170
1648736100000|2022-03-31 14:15:00|985.9|980.9|986.5|981.5|987.6|982.6|985.2|980.2|131
1648736400000|2022-03-31 14:20:00|986|981|987.4|982.4|987.8|982.8|985.2|980.2|192
1648736700000|2022-03-31 14:25:00|987.3|982.3|987.7|982.7|988|983|987|982|162
1648737000000|2022-03-31 14:30:00|987.5|982.5|989.1|984.1|989.8|984.8|987.1|982.1|172
1648737300000|2022-03-31 14:35:00|989|984|987.9|982.9|989|984|987.3|982.3|122
1648737600000|2022-03-31 14:40:00|987.8|982.8|988.3|983.3|988.7|983.7|987.5|982.5|211
1648737900000|2022-03-31 14:45:00|988.4|983.4|987.1|982.1|988.6|983.6|986.3|981.3|184
1648738200000|2022-03-31 14:50:00|987|982|988.5|983.5|988.5|983.5|987|982|215
1648738500000|2022-03-31 14:55:00|988.3|983.3|987.5|982.5|988.8|983.8|987.5|982.5|129
1648738800000|2022-03-31 15:00:00|987.6|982.6|988.5|983.5|989.4|984.4|987.4|982.4|139
1648739100000|2022-03-31 15:05:00|988.6|983.6|989.8|984.8|989.8|984.8|987.4|982.4|189
1648739400000|2022-03-31 15:10:00|989.7|984.7|989|984|989.7|984.7|988.4|983.4|83
1648739700000|2022-03-31 15:15:00|988.9|983.9|990.9|985.9|991.3|986.3|988.6|983.6|153
1648740000000|2022-03-31 15:20:00|991|986|991.5|986.5|991.8|986.8|990.4|985.4|90
1648740300000|2022-03-31 15:25:00|991.4|986.4|991.5|986.5|992.7|987.7|991.4|986.4|126
1648740600000|2022-03-31 15:30:00|991.4|986.4|992.8|987.8|993.2|988.2|990|985|194
1648740900000|2022-03-31 15:35:00|992.9|987.9|995.1|990.1|996.8|991.8|992.6|987.6|178
1648741200000|2022-03-31 15:40:00|995.2|990.2|995|990|995.7|990.7|993.3|988.3|72
1648741500000|2022-03-31 15:45:00|995.1|990.1|993.7|988.7|995.2|990.2|993.3|988.3|84
1648741800000|2022-03-31 15:50:00|993.6|988.6|993.8|988.8|994|989|993.2|988.2|114
1648742100000|2022-03-31 15:55:00|994|989|995.2|990.2|995.5|990.5|993.7|988.7|89
1648742400000|2022-03-31 16:00:00|995.3|990.3|995.9|990.9|996.1|991.1|994.5|989.5|153
1648742700000|2022-03-31 16:05:00|995.8|990.8|994.9|989.9|995.9|990.9|994.6|989.6|80
1648743000000|2022-03-31 16:10:00|995|990|992.8|987.8|995.2|990.2|992.2|987.2|160
1648743300000|2022-03-31 16:15:00|992.7|987.7|991.6|986.6|992.7|987.7|991.5|986.5|87
1648743600000|2022-03-31 16:20:00|991.7|986.7|990|985|991.7|986.7|990|985|58
1648743900000|2022-03-31 16:25:00|989.6|984.6|990.6|985.6|990.7|985.7|989.6|984.6|99
1648744200000|2022-03-31 16:30:00|990.7|985.7|991.1|986.1|991.6|986.6|990.4|985.4|48
1648744500000|2022-03-31 16:35:00|991.2|986.2|991.3|986.3|991.9|986.9|991.1|986.1|94
1648744800000|2022-03-31 16:40:00|991.5|986.5|993.2|988.2|993.3|988.3|991.2|986.2|77
1648745100000|2022-03-31 16:45:00|993.3|988.3|994.4|989.4|994.7|989.7|993.2|988.2|107
1648745400000|2022-03-31 16:50:00|994.5|989.5|994.8|989.8|995.7|990.7|994.5|989.5|88
1648745700000|2022-03-31 16:55:00|994.9|989.9|995|990|995.8|990.8|994.3|989.3|106
1648746000000|2022-03-31 17:00:00|995.1|990.1|997|992|998.1|993.1|993.9|988.9|265
1648746300000|2022-03-31 17:05:00|997.1|992.1|996.4|991.4|997.6|992.6|996.2|991.2|125
1648746600000|2022-03-31 17:10:00|996.5|991.5|996.1|991.1|996.6|991.6|995.9|990.9|47
1648746900000|2022-03-31 17:15:00|996.2|991.2|998.1|993.1|998.1|993.1|996|991|92
1648747200000|2022-03-31 17:20:00|998.2|993.2|997.3|992.3|998.5|993.5|996.2|991.2|107
1648747500000|2022-03-31 17:25:00|997.6|992.6|997.1|992.1|998.3|993.3|997|992|149
1648747800000|2022-03-31 17:30:00|997|992|996.7|991.7|997.1|992.1|996.1|991.1|94
1648748100000|2022-03-31 17:35:00|996.6|991.6|996.8|991.8|997|992|996.5|991.5|92
1648748400000|2022-03-31 17:40:00|996.9|991.9|996.9|991.9|997|992|996.4|991.4|91
1648748700000|2022-03-31 17:45:00|996.7|991.7|996.4|991.4|996.9|991.9|996.4|991.4|84
1648749000000|2022-03-31 17:50:00|996.3|991.3|995.3|990.3|996.4|991.4|995|990|23
1648749300000|2022-03-31 17:55:00|995.2|990.2|995.4|990.4|995.6|990.6|995.2|990.2|45
1648749600000|2022-03-31 18:00:00|995.5|990.5|996.1|991.1|996.3|991.3|995.4|990.4|60
1648749900000|2022-03-31 18:05:00|996|991|996.1|991.1|996.4|991.4|995.9|990.9|49
1648750200000|2022-03-31 18:10:00|996|991|994.8|989.8|996.4|991.4|994.8|989.8|51
1648750500000|2022-03-31 18:15:00|994.9|989.9|993.8|988.8|995.1|990.1|993.7|988.7|59
1648750800000|2022-03-31 18:20:00|993.7|988.7|993.6|988.6|994.1|989.1|993.6|988.6|50
1648751100000|2022-03-31 18:25:00|993.4|988.4|992.3|987.3|993.5|988.5|992.3|987.3|37
1648751400000|2022-03-31 18:30:00|992.2|987.2|991.4|986.4|992.7|987.7|990|985|55
1648751700000|2022-03-31 18:35:00|991.3|986.3|992.1|987.1|992.2|987.2|991.3|986.3|118
1648752000000|2022-03-31 18:40:00|992.4|987.4|992.5|987.5|992.8|987.8|992.1|987.1|35
1648752300000|2022-03-31 18:45:00|992.6|987.6|992.1|987.1|992.6|987.6|992|987|65
1648752600000|2022-03-31 18:50:00|991.8|986.8|992.3|987.3|992.4|987.4|991.8|986.8|44
1648752900000|2022-03-31 18:55:00|992.2|987.2|991.8|986.8|993|988|991.7|986.7|74
1648753200000|2022-03-31 19:00:00|992|987|992.5|987.5|992.8|987.8|991.9|986.9|97
1648753500000|2022-03-31 19:05:00|992.4|987.4|992.2|987.2|992.8|987.8|991.9|986.9|55
1648753800000|2022-03-31 19:10:00|992.3|987.3|992.4|987.4|992.6|987.6|992.3|987.3|35
1648754100000|2022-03-31 19:15:00|992.5|987.5|992.2|987.2|992.6|987.6|992|987|32
1648754400000|2022-03-31 19:20:00|992|987|991.6|986.6|992|987|991.6|986.6|58
1648754700000|2022-03-31 19:25:00|991.7|986.7|991.4|986.4|991.8|986.8|991.4|986.4|42
1648755000000|2022-03-31 19:30:00|991.5|986.5|991|986|991.7|986.7|991|986|64
1648755300000|2022-03-31 19:35:00|990.9|985.9|991.1|986.1|991.5|986.5|990.7|985.7|75
1648755600000|2022-03-31 19:40:00|991.2|986.2|990.2|985.2|991.2|986.2|990.1|985.1|112
1648755900000|2022-03-31 19:45:00|990.1|985.1|991.6|986.6|992.6|987.6|990.1|985.1|113
1648756200000|2022-03-31 19:50:00|991.5|986.5|990.9|985.9|991.6|986.6|990.9|985.9|110
1648756500000|2022-03-31 19:55:00|991|986|989.9|984.9|991.1|986.1|989.3|984.3|125
1648756800000|2022-03-31 20:00:00|990|985|989.7|984.7|990.3|985.3|989.5|984.5|134
1648757100000|2022-03-31 20:05:00|989.6|984.6|989.8|984.8|990.1|985.1|989.6|984.6|71
1648757400000|2022-03-31 20:10:00|989.9|984.9|990.2|985.2|990.4|985.4|989.9|984.9|32
1648757700000|2022-03-31 20:15:00|990|985|990|985|990.1|985.1|989.9|984.9|15
1648758000000|2022-03-31 20:20:00|989.9|984.9|990.5|985.5|990.5|985.5|989.9|984.9|13
1648758300000|2022-03-31 20:25:00|990.3|985.3|990.1|985.1|990.4|985.4|989.9|984.9|48
1648758600000|2022-03-31 20:30:00|989.9|984.9|989.9|984.9|990|985|989.9|984.9|13
1648758900000|2022-03-31 20:35:00|990|985|989.9|984.9|990|985|989.9|984.9|4
1648759200000|2022-03-31 20:40:00|989.8|984.8|990.3|985.3|990.4|985.4|989.8|984.8|24
1648759500000|2022-03-31 20:45:00|990.4|985.4|989.9|984.9|990.4|985.4|989.9|984.9|33
1648759800000|2022-03-31 20:50:00|989.3|984.3|989.6|984.6|990.1|985.1|989.2|984.2|49
1648760100000|2022-03-31 20:55:00|989.7|984.7|990.7|979.8|990.8|985.3|987.8|979.8|40
1648764000000|2022-03-31 22:00:00|988.7|983.7|989|984|989.3|984.3|988.5|983.5|54
1648764300000|2022-03-31 22:05:00|988.7|983.7|988.3|983.3|989.1|984.1|988.3|983.3|26
1648764600000|2022-03-31 22:10:00|988.2|983.2|988.7|983.7|988.7|983.7|988.2|983.2|25
1648764900000|2022-03-31 22:15:00|988.6|983.6|988|983|988.7|983.7|987.9|982.9|34
1648765200000|2022-03-31 22:20:00|987.9|982.9|988.6|983.6|988.7|983.7|987.9|982.9|37
1648765500000|2022-03-31 22:25:00|988.5|983.5|988.2|983.2|988.5|983.5|987.4|982.4|47
1648765800000|2022-03-31 22:30:00|988.1|983.1|988.5|983.5|988.8|983.8|988.1|983.1|16
1648766100000|2022-03-31 22:35:00|988.4|983.4|988.3|983.3|988.5|983.5|988.3|983.3|14
1648766400000|2022-03-31 22:40:00|988.4|983.4|988.1|983.1|988.4|983.4|988.1|983.1|12
1648766700000|2022-03-31 22:45:00|988.2|983.2|988.1|983.1|988.2|983.2|988|983|12
1648767000000|2022-03-31 22:50:00|988|983|988.4|983.4|988.7|983.7|988|983|28
1648767300000|2022-03-31 22:55:00|988.5|983.5|988.3|983.3|988.9|983.9|988.3|983.3|24
1648767600000|2022-03-31 23:00:00|988.4|983.4|988.9|983.9|988.9|983.9|988.1|983.1|45
1648767900000|2022-03-31 23:05:00|988.8|983.8|988.4|983.4|988.9|983.9|988.3|983.3|37
1648768200000|2022-03-31 23:10:00|988.5|983.5|988.4|983.4|988.6|983.6|988.1|983.1|44
1648768500000|2022-03-31 23:15:00|988.5|983.5|988.7|983.7|988.9|983.9|988.4|983.4|31
1648768800000|2022-03-31 23:20:00|988.6|983.6|988.7|983.7|988.9|983.9|988.6|983.6|20
1648769100000|2022-03-31 23:25:00|988.8|983.8|988.8|983.8|988.8|983.8|988.6|983.6|19
1648769400000|2022-03-31 23:30:00|989|984|988.9|983.9|989|984|988.7|983.7|14
1648769700000|2022-03-31 23:35:00|989|984|989.3|984.3|989.5|984.5|989|984|25
1648770000000|2022-03-31 23:40:00|989.4|984.4|989.1|984.1|989.4|984.4|989.1|984.1|28
1648770300000|2022-03-31 23:45:00|989|984|989.6|984.6|989.7|984.7|989|984|27
1648770600000|2022-03-31 23:50:00|989.5|984.5|989.5|984.5|989.6|984.6|989.5|984.5|15
1648770900000|2022-03-31 23:55:00|989.6|984.6|989.5|984.5|989.7|984.7|989.5|984.5|38
1648771200000|2022-04-01 00:00:00|989.6|984.6|988.4|983.4|989.6|984.6|988.1|983.1|72
1648771500000|2022-04-01 00:05:00|988.3|983.3|988.7|983.7|988.8|983.8|988.2|983.2|23
1648771800000|2022-04-01 00:10:00|988.6|983.6|990.1|985.1|990.1|985.1|988.5|983.5|57
1648772100000|2022-04-01 00:15:00|990|985|991.3|986.3|991.4|986.4|990|985|36
1648772400000|2022-04-01 00:20:00|991.2|986.2|990.2|985.2|991.3|986.3|990.1|985.1|49
1648772700000|2022-04-01 00:25:00|990.1|985.1|989|984|990.1|985.1|988.9|983.9|75
1648773000000|2022-04-01 00:30:00|988.9|983.9|989.3|984.3|989.3|984.3|988.8|983.8|49
1648773300000|2022-04-01 00:35:00|989.1|984.1|988.7|983.7|989.5|984.5|988.7|983.7|17
1648773600000|2022-04-01 00:40:00|988.8|983.8|988.8|983.8|989|984|988.7|983.7|26
1648773900000|2022-04-01 00:45:00|988.9|983.9|988.8|983.8|989.4|984.4|988.6|983.6|46
1648774200000|2022-04-01 00:50:00|988.9|983.9|988.8|983.8|989.1|984.1|988.5|983.5|61
1648774500000|2022-04-01 00:55:00|988.6|983.6|989.5|984.5|989.5|984.5|988.4|983.4|91
1648774800000|2022-04-01 01:00:00|989.3|984.3|990|985|990.4|985.4|989|984|134
1648775100000|2022-04-01 01:05:00|989.9|984.9|990.4|985.4|990.9|985.9|989.2|984.2|100
1648775400000|2022-04-01 01:10:00|990.3|985.3|990.6|985.6|990.6|985.6|990.1|985.1|95
1648775700000|2022-04-01 01:15:00|990.5|985.5|991.1|986.1|991.1|986.1|990.2|985.2|66
1648776000000|2022-04-01 01:20:00|991|986|991.4|986.4|991.5|986.5|990.8|985.8|72
1648776300000|2022-04-01 01:25:00|991.3|986.3|991.4|986.4|991.4|986.4|991.1|986.1|35
1648776600000|2022-04-01 01:30:00|991.3|986.3|993.1|988.1|993.2|988.2|991.3|986.3|88
1648776900000|2022-04-01 01:35:00|993.2|988.2|993.7|988.7|993.9|988.9|992.9|987.9|118
1648777200000|2022-04-01 01:40:00|993.6|988.6|995|990|996.4|991.4|993.6|988.6|113
1648777500000|2022-04-01 01:45:00|994.9|989.9|995.6|990.6|996.8|991.8|994.5|989.5|96
1648777800000|2022-04-01 01:50:00|995.7|990.7|998.1|993.1|999.2|994.2|995.6|990.6|80
1648778100000|2022-04-01 01:55:00|998|993|999.4|994.4|999.5|994.5|997.6|992.6|83
1648778400000|2022-04-01 02:00:00|999.6|994.6|999.9|994.9|1000.7|995.7|999.2|994.2|107
1648778700000|2022-04-01 02:05:00|1000|995|998.7|993.7|1000|995|998.6|993.6|58
1648779000000|2022-04-01 02:10:00|998.6|993.6|999.2|994.2|999.7|994.7|998.6|993.6|46
1648779300000|2022-04-01 02:15:00|999.1|994.1|998.9|993.9|999.7|994.7|998.6|993.6|51
1648779600000|2022-04-01 02:20:00|998.8|993.8|998.6|993.6|998.8|993.8|997.9|992.9|29
1648779900000|2022-04-01 02:25:00|998.5|993.5|998.4|993.4|998.8|993.8|997.1|992.1|49
1648780200000|2022-04-01 02:30:00|998.6|993.6|999.4|994.4|1000.5|995.5|998.5|993.5|80
1648780500000|2022-04-01 02:35:00|999.5|994.5|999.7|994.7|999.9|994.9|999.2|994.2|103
1648780800000|2022-04-01 02:40:00|999.6|994.6|999.8|994.8|1000.5|995.5|999|994|115
1648781100000|2022-04-01 02:45:00|999.9|994.9|1000.1|995.1|1000.4|995.4|999.8|994.8|62
1648781400000|2022-04-01 02:50:00|1000|995|998.5|993.5|1000|995|998.4|993.4|53
1648781700000|2022-04-01 02:55:00|998.4|993.4|998.5|993.5|998.6|993.6|998.3|993.3|128
1648782000000|2022-04-01 03:00:00|998.6|993.6|999.1|994.1|999.2|994.2|998.4|993.4|40
1648782300000|2022-04-01 03:05:00|999.2|994.2|998.6|993.6|999.2|994.2|998.4|993.4|61
1648782600000|2022-04-01 03:10:00|998.5|993.5|998.8|993.8|999.1|994.1|998.4|993.4|36
1648782900000|2022-04-01 03:15:00|998.6|993.6|998.5|993.5|998.9|993.9|998.1|993.1|65
1648783200000|2022-04-01 03:20:00|998.4|993.4|998.3|993.3|998.5|993.5|997.9|992.9|28
1648783500000|2022-04-01 03:25:00|998.4|993.4|998.9|993.9|999.1|994.1|998.3|993.3|40
1648783800000|2022-04-01 03:30:00|999|994|999.6|994.6|999.9|994.9|998.9|993.9|27
1648784100000|2022-04-01 03:35:00|999.5|994.5|998.7|993.7|1000|995|998.6|993.6|52
1648784400000|2022-04-01 03:40:00|998.6|993.6|999.8|994.8|999.8|994.8|998.6|993.6|88
1648784700000|2022-04-01 03:45:00|999.9|994.9|999.9|994.9|999.9|994.9|999.6|994.6|29
1648785000000|2022-04-01 03:50:00|1000|995|1000.2|995.2|1000.5|995.5|1000|995|25
1648785300000|2022-04-01 03:55:00|1000.3|995.3|1000.1|995.1|1000.7|995.7|1000.1|995.1|39
1648785600000|2022-04-01 04:00:00|1000.2|995.2|1000|995|1000.4|995.4|999.8|994.8|83
1648785900000|2022-04-01 04:05:00|999.9|994.9|1000.1|995.1|1000.3|995.3|999.6|994.6|39
1648786200000|2022-04-01 04:10:00|1000|995|1000.5|995.5|1001.5|996.5|999.9|994.9|59
1648786500000|2022-04-01 04:15:00|1000.4|995.4|999.8|994.8|1000.8|995.8|999.4|994.4|96
1648786800000|2022-04-01 04:20:00|999.7|994.7|999.1|994.1|1000.2|995.2|998.7|993.7|60
1648787100000|2022-04-01 04:25:00|999.2|994.2|996.7|991.7|999.6|994.6|996|991|120
1648787400000|2022-04-01 04:30:00|996.6|991.6|996.7|991.7|996.7|991.7|994.9|989.9|46
1648787700000|2022-04-01 04:35:00|996.8|991.8|996.6|991.6|996.8|991.8|995.7|990.7|54
1648788000000|2022-04-01 04:40:00|996.5|991.5|995.5|990.5|997|992|995.2|990.2|51
1648788300000|2022-04-01 04:45:00|995.6|990.6|995|990|996.1|991.1|994.9|989.9|32
1648788600000|2022-04-01 04:50:00|995.2|990.2|995.6|990.6|995.7|990.7|995.2|990.2|26
1648788900000|2022-04-01 04:55:00|996.4|991.4|995.1|990.1|996.4|991.4|995|990|16
1648789200000|2022-04-01 05:00:00|995|990|994.5|989.5|995.2|990.2|993.9|988.9|41
1648789500000|2022-04-01 05:05:00|994.6|989.6|994.1|989.1|994.7|989.7|993.7|988.7|60
1648789800000|2022-04-01 05:10:00|994|989|995.6|990.6|995.6|990.6|993.9|988.9|72
1648790100000|2022-04-01 05:15:00|995.5|990.5|995.5|990.5|995.7|990.7|995.3|990.3|27
1648790400000|2022-04-01 05:20:00|995.6|990.6|996|991|996.1|991.1|995.1|990.1|46
1648790700000|2022-04-01 05:25:00|996.1|991.1|996.2|991.2|996.3|991.3|995.7|990.7|19
1648791000000|2022-04-01 05:30:00|996.1|991.1|995.8|990.8|997.1|992.1|995.8|990.8|103
1648791300000|2022-04-01 05:35:00|995.7|990.7|994.5|989.5|995.7|990.7|994.3|989.3|68
1648791600000|2022-04-01 05:40:00|994.3|989.3|993.7|988.7|995|990|993.7|988.7|94
1648791900000|2022-04-01 05:45:00|993.8|988.8|994.1|989.1|995.1|990.1|993.5|988.5|55
1648792200000|2022-04-01 05:50:00|994.2|989.2|995.2|990.2|995.3|990.3|994|989|88
1648792500000|2022-04-01 05:55:00|995.1|990.1|994.1|989.1|995.4|990.4|994|989|68
1648792800000|2022-04-01 06:00:00|994.2|989.2|995.9|990.9|995.9|990.9|993.8|988.8|86
1648793100000|2022-04-01 06:05:00|995.8|990.8|995|990|996.4|991.4|995|990|67
1648793400000|2022-04-01 06:10:00|994.9|989.9|994.5|989.5|995.2|990.2|994.1|989.1|54
1648793700000|2022-04-01 06:15:00|994.2|989.2|993.9|988.9|994.2|989.2|993.5|988.5|49
1648794000000|2022-04-01 06:20:00|993.8|988.8|994|989|994.2|989.2|992.8|987.8|47
1648794300000|2022-04-01 06:25:00|993.9|988.9|993.9|988.9|994.4|989.4|993.3|988.3|87
1648794600000|2022-04-01 06:30:00|993.8|988.8|993.3|988.3|993.8|988.8|992.7|987.7|80
1648794900000|2022-04-01 06:35:00|993.2|988.2|992.4|987.4|994.1|989.1|991.8|986.8|57
1648795200000|2022-04-01 06:40:00|992.2|987.2|991.9|986.9|992.2|987.2|991.3|986.3|29
1648795500000|2022-04-01 06:45:00|992|987|993.1|988.1|993.3|988.3|992|987|52
1648795800000|2022-04-01 06:50:00|992.6|987.6|992|987|992.6|987.6|992|987|60
1648796100000|2022-04-01 06:55:00|991.9|986.9|991.8|986.8|992.1|987.1|991.2|986.2|73
1648796400000|2022-04-01 07:00:00|991.7|986.7|990.9|985.9|991.8|986.8|989.9|984.9|81
1648796700000|2022-04-01 07:05:00|991|986|990.6|985.6|991.5|986.5|990.3|985.3|70
1648797000000|2022-04-01 07:10:00|990.9|985.9|990.1|985.1|991.3|986.3|988.9|983.9|96
1648797300000|2022-04-01 07:15:00|990.2|985.2|990.6|985.6|990.7|985.7|989.3|984.3|97
1648797600000|2022-04-01 07:20:00|990.5|985.5|991.9|986.9|992|987|990.4|985.4|109
1648797900000|2022-04-01 07:25:00|992|987|989.4|984.4|992|987|989.3|984.3|61
1648798200000|2022-04-01 07:30:00|989.5|984.5|992.2|987.2|992.2|987.2|988.6|983.6|107
1648798500000|2022-04-01 07:35:00|992.1|987.1|992.1|987.1|993.7|988.7|991.6|986.6|84
1648798800000|2022-04-01 07:40:00|992.2|987.2|991.4|986.4|992.3|987.3|991.2|986.2|51
1648799100000|2022-04-01 07:45:00|990.9|985.9|991.6|986.6|992.1|987.1|990.5|985.5|89
1648799400000|2022-04-01 07:50:00|991.5|986.5|991.5|986.5|992|987|990.7|985.7|95
1648799700000|2022-04-01 07:55:00|991.4|986.4|990.8|985.8|992|987|990.6|985.6|113
1648800000000|2022-04-01 08:00:00|990.7|985.7|990.8|985.8|991.2|986.2|990.5|985.5|82
1648800300000|2022-04-01 08:05:00|990.9|985.9|991.8|986.8|993.1|988.1|990.7|985.7|87
1648800600000|2022-04-01 08:10:00|991.7|986.7|992.1|987.1|992.7|987.7|991.7|986.7|77
1648800900000|2022-04-01 08:15:00|992.2|987.2|991.9|986.9|992.3|987.3|991.2|986.2|112
1648801200000|2022-04-01 08:20:00|991.8|986.8|991.2|986.2|991.8|986.8|990.6|985.6|90
1648801500000|2022-04-01 08:25:00|991|986|991.3|986.3|992|987|990.9|985.9|53
1648801800000|2022-04-01 08:30:00|991.2|986.2|991.1|986.1|991.4|986.4|991|986|53
1648802100000|2022-04-01 08:35:00|991.2|986.2|991.2|986.2|991.6|986.6|991.1|986.1|64
1648802400000|2022-04-01 08:40:00|991.3|986.3|991.1|986.1|991.3|986.3|990.8|985.8|35
1648802700000|2022-04-01 08:45:00|991.2|986.2|991.7|986.7|992.1|987.1|991.1|986.1|91
1648803000000|2022-04-01 08:50:00|991.8|986.8|991.9|986.9|991.9|986.9|991.5|986.5|38
1648803300000|2022-04-01 08:55:00|992.1|987.1|991.6|986.6|992.6|987.6|991.6|986.6|62
1648803600000|2022-04-01 09:00:00|991.5|986.5|993.6|988.6|993.6|988.6|991.1|986.1|97
1648803900000|2022-04-01 09:05:00|993.7|988.7|993.9|988.9|994|989|993.1|988.1|90
1648804200000|2022-04-01 09:10:00|993.8|988.8|993.3|988.3|993.9|988.9|993.1|988.1|64
1648804500000|2022-04-01 09:15:00|993.4|988.4|994|989|994.2|989.2|993.2|988.2|27
1648804800000|2022-04-01 09:20:00|993.9|988.9|994.4|989.4|994.9|989.9|993.7|988.7|87
1648805100000|2022-04-01 09:25:00|994.5|989.5|994.4|989.4|994.5|989.5|993.6|988.6|87
1648805400000|2022-04-01 09:30:00|994.3|989.3|994.1|989.1|994.8|989.8|994|989|93
1648805700000|2022-04-01 09:35:00|994|989|995.2|990.2|995.4|990.4|993.8|988.8|98
1648806000000|2022-04-01 09:40:00|995.5|990.5|996.8|991.8|997.5|992.5|995.5|990.5|71
1648806300000|2022-04-01 09:45:00|996.7|991.7|996.9|991.9|998|993|996.7|991.7|55
1648806600000|2022-04-01 09:50:00|997|992|998.5|993.5|998.6|993.6|996.8|991.8|64
1648806900000|2022-04-01 09:55:00|998.6|993.6|996.3|991.3|998.8|993.8|996.2|991.2|65
1648807200000|2022-04-01 10:00:00|996.2|991.2|995.5|990.5|996.3|991.3|995.2|990.2|91
1648807500000|2022-04-01 10:05:00|995.6|990.6|996|991|997.1|992.1|995.6|990.6|104
1648807800000|2022-04-01 10:10:00|996.1|991.1|996.9|991.9|997.3|992.3|995.8|990.8|93
1648808100000|2022-04-01 10:15:00|996.8|991.8|995.2|990.2|997.4|992.4|995.2|990.2|57
1648808400000|2022-04-01 10:20:00|995.1|990.1|997.3|992.3|997.3|992.3|995.1|990.1|76
1648808700000|2022-04-01 10:25:00|997.4|992.4|996.1|991.1|997.4|992.4|996|991|267
1648809000000|2022-04-01 10:30:00|996|991|997.2|992.2|997.8|992.8|995.9|990.9|97
1648809300000|2022-04-01 10:35:00|997.3|992.3|996.2|991.2|997.6|992.6|996.2|991.2|81
1648809600000|2022-04-01 10:40:00|996.1|991.1|997.8|992.8|997.9|992.9|996|991|57
1648809900000|2022-04-01 10:45:00|997.9|992.9|997.8|992.8|998.3|993.3|997.5|992.5|83
1648810200000|2022-04-01 10:50:00|997.6|992.6|995.2|990.2|998.1|993.1|995.1|990.1|78
1648810500000|2022-04-01 10:55:00|995.1|990.1|994|989|995.2|990.2|994|989|57
1648810800000|2022-04-01 11:00:00|993.9|988.9|995|990|995.1|990.1|993.8|988.8|152
1648811100000|2022-04-01 11:05:00|995.1|990.1|992.3|987.3|995.1|990.1|991.6|986.6|98
1648811400000|2022-04-01 11:10:00|992.4|987.4|991.8|986.8|993.3|988.3|991.5|986.5|98
1648811700000|2022-04-01 11:15:00|991.9|986.9|992.5|987.5|993.2|988.2|990.7|985.7|124
1648812000000|2022-04-01 11:20:00|992.4|987.4|992.5|987.5|992.8|987.8|991.2|986.2|92
1648812300000|2022-04-01 11:25:00|992.3|987.3|992.1|987.1|992.4|987.4|992|987|40
1648812600000|2022-04-01 11:30:00|992|987|991.2|986.2|992.5|987.5|990.9|985.9|92
1648812900000|2022-04-01 11:35:00|991.1|986.1|991.5|986.5|992.8|987.8|991|986|100
1648813200000|2022-04-01 11:40:00|991.2|986.2|992.4|987.4|992.5|987.5|991.2|986.2|72
1648813500000|2022-04-01 11:45:00|992.2|987.2|994.2|989.2|994.2|989.2|992.1|987.1|175
1648813800000|2022-04-01 11:50:00|994.3|989.3|994.4|989.4|994.5|989.5|993.6|988.6|89
1648814100000|2022-04-01 11:55:00|994.5|989.5|993.8|988.8|994.5|989.5|993.6|988.6|64
1648814400000|2022-04-01 12:00:00|993.7|988.7|995.3|990.3|995.6|990.6|993.6|988.6|190
1648814700000|2022-04-01 12:05:00|995.2|990.2|997|992|997.9|992.9|994.9|989.9|181
1648815000000|2022-04-01 12:10:00|997.2|992.2|996.6|991.6|998.1|993.1|996.2|991.2|124
1648815300000|2022-04-01 12:15:00|996.8|991.8|997.9|992.9|999.1|994.1|996.8|991.8|216
1648815600000|2022-04-01 12:20:00|997.7|992.7|996.9|991.9|997.7|992.7|993.8|988.8|299
1648815900000|2022-04-01 12:25:00|997|992|1001.1|990.1|1001.3|993.3|996.9|988.8|277
1648816200000|2022-04-01 12:30:00|1001|990|999.3|994.3|1002.5|995|996.9|989.7|477
1648816500000|2022-04-01 12:35:00|999.5|994.5|1003.1|998.1|1003.4|998.4|999.5|994.5|298
1648816800000|2022-04-01 12:40:00|1003|998|1003.3|998.3|1005.2|1000.2|1002.6|997.6|233
1648817100000|2022-04-01 12:45:00|1003.4|998.4|1003|998|1004.2|999.2|1002.4|997.4|203
1648817400000|2022-04-01 12:50:00|1003.1|998.1|1001.3|996.3|1004.3|999.3|1001.2|996.2|149
1648817700000|2022-04-01 12:55:00|1001.2|996.2|1000.9|995.9|1002.5|997.5|1000.2|995.2|182
1648818000000|2022-04-01 13:00:00|1000.7|995.7|999.7|994.7|1002.6|997.6|997.6|992.6|263
1648818300000|2022-04-01 13:05:00|999.8|994.8|997.7|992.7|1000.1|995.1|997.6|992.6|169
1648818600000|2022-04-01 13:10:00|997.3|992.3|997.4|992.4|998.3|993.3|996.1|991.1|153
1648818900000|2022-04-01 13:15:00|997.5|992.5|998.4|993.4|998.6|993.6|996.4|991.4|136
1648819200000|2022-04-01 13:20:00|998.5|993.5|999.7|994.7|1000.2|995.2|997.4|992.4|167
1648819500000|2022-04-01 13:25:00|999.8|994.8|998.7|993.7|999.8|994.8|998.6|993.6|140
1648819800000|2022-04-01 13:30:00|998.6|993.6|1000|995|1000.7|995.7|997.9|992.9|224
1648820100000|2022-04-01 13:35:00|999.9|994.9|1001.3|996.3|1002.2|997.2|999.8|994.8|237
1648820400000|2022-04-01 13:40:00|1001.2|996.2|1002|997|1003.3|998.3|1001.1|996.1|254
1648820700000|2022-04-01 13:45:00|1001.9|996.9|1002.2|997.2|1003.6|998.6|1001.5|996.5|229
1648821000000|2022-04-01 13:50:00|1002.3|997.3|999.2|994.2|1002.7|997.7|999.2|994.2|198
1648821300000|2022-04-01 13:55:00|999.3|994.3|996.3|991.3|999.6|994.6|995.4|990.4|178
1648821600000|2022-04-01 14:00:00|996.1|991.1|997.2|992.2|998.8|993.8|996|991|166
1648821900000|2022-04-01 14:05:00|997.3|992.3|997.2|992.2|998.1|993.1|996.2|991.2|168
1648822200000|2022-04-01 14:10:00|997.3|992.3|1001.8|996.8|1001.9|996.9|997.3|992.3|181
1648822500000|2022-04-01 14:15:00|1001.5|996.5|1000.9|995.9|1002.3|997.3|1000.4|995.4|165
1648822800000|2022-04-01 14:20:00|1001|996|999.8|994.8|1001.6|996.6|998.8|993.8|149
1648823100000|2022-04-01 14:25:00|999.7|994.7|999.2|994.2|999.7|994.7|998.3|993.3|120
1648823400000|2022-04-01 14:30:00|999.1|994.1|996.5|991.5|999.2|994.2|994.9|989.9|242
1648823700000|2022-04-01 14:35:00|996.4|991.4|997.2|992.2|997.4|992.4|996|991|221
1648824000000|2022-04-01 14:40:00|997.1|992.1|997.3|992.3|997.9|992.9|996.7|991.7|185
1648824300000|2022-04-01 14:45:00|997.4|992.4|1002.6|997.6|1002.6|997.6|996.9|991.9|159
1648824600000|2022-04-01 14:50:00|1002.7|997.7|1001.2|996.2|1002.7|997.7|1000.7|995.7|213
1648824900000|2022-04-01 14:55:00|1001.1|996.1|1000.8|995.8|1001.3|996.3|1000.1|995.1|172
1648825200000|2022-04-01 15:00:00|1000.9|995.9|999.6|994.6|1001.3|996.3|999|994|189
1648825500000|2022-04-01 15:05:00|999.7|994.7|999.4|994.4|1000.9|995.9|999.3|994.3|170
1648825800000|2022-04-01 15:10:00|999.1|994.1|1001|996|1001|996|999|994|102
1648826100000|2022-04-01 15:15:00|1001.1|996.1|999.2|994.2|1002.5|997.5|999.2|994.2|121
1648826400000|2022-04-01 15:20:00|999.1|994.1|1000.6|995.6|1000.6|995.6|998|993|142
1648826700000|2022-04-01 15:25:00|1000.5|995.5|1000|995|1002.3|997.3|1000|995|164
1648827000000|2022-04-01 15:30:00|999.9|994.9|999.9|994.9|1000.3|995.3|998.8|993.8|114
1648827300000|2022-04-01 15:35:00|1000|995|999.1|994.1|1000.1|995.1|997.7|992.7|123
1648827600000|2022-04-01 15:40:00|999.2|994.2|997.3|992.3|999.2|994.2|996.9|991.9|106
1648827900000|2022-04-01 15:45:00|997.4|992.4|995.6|990.6|997.5|992.5|995.4|990.4|76
1648828200000|2022-04-01 15:50:00|995.9|990.9|994.3|989.3|995.9|990.9|993.9|988.9|118
1648828500000|2022-04-01 15:55:00|994.2|989.2|993.8|988.8|995.1|990.1|993.3|988.3|224
1648828800000|2022-04-01 16:00:00|993.7|988.7|993|988|995.1|990.1|992.7|987.7|133
1648829100000|2022-04-01 16:05:00|993.1|988.1|993.3|988.3|993.8|988.8|992.3|987.3|91
1648829400000|2022-04-01 16:10:00|993.4|988.4|992.5|987.5|993.4|988.4|992.5|987.5|67
1648829700000|2022-04-01 16:15:00|992.6|987.6|993.7|988.7|994|989|992.1|987.1|74
1648830000000|2022-04-01 16:20:00|993.6|988.6|992.2|987.2|993.8|988.8|992.2|987.2|80
1648830300000|2022-04-01 16:25:00|992.3|987.3|991.3|986.3|992.5|987.5|990.5|985.5|104
1648830600000|2022-04-01 16:30:00|990.8|985.8|989.6|984.6|990.8|985.8|989.3|984.3|88
1648830900000|2022-04-01 16:35:00|989.5|984.5|989.4|984.4|989.7|984.7|989|984|97
1648831200000|2022-04-01 16:40:00|989.1|984.1|989.7|984.7|989.8|984.8|988.4|983.4|63
1648831500000|2022-04-01 16:45:00|989.6|984.6|989.3|984.3|990.5|985.5|989.3|984.3|100
1648831800000|2022-04-01 16:50:00|989.2|984.2|991.3|986.3|991.3|986.3|988.8|983.8|111
1648832100000|2022-04-01 16:55:00|991.4|986.4|990.6|985.6|991.9|986.9|990|985|99
1648832400000|2022-04-01 17:00:00|990.5|985.5|990.5|985.5|990.8|985.8|988.7|983.7|137
1648832700000|2022-04-01 17:05:00|990.2|985.2|990|985|990.8|985.8|989.9|984.9|70
1648833000000|2022-04-01 17:10:00|989.9|984.9|990|985|990.5|985.5|989.9|984.9|58
1648833300000|2022-04-01 17:15:00|989.9|984.9|988.4|983.4|990|985|987.5|982.5|95
1648833600000|2022-04-01 17:20:00|988.3|983.3|989.7|984.7|989.7|984.7|987.7|982.7|84
1648833900000|2022-04-01 17:25:00|989.6|984.6|989.3|984.3|989.6|984.6|988.5|983.5|93
1648834200000|2022-04-01 17:30:00|989.2|984.2|988.7|983.7|989.4|984.4|987.9|982.9|47
1648834500000|2022-04-01 17:35:00|988.6|983.6|988.1|983.1|989.2|984.2|988|983|70
1648834800000|2022-04-01 17:40:00|988.2|983.2|989.2|984.2|989.3|984.3|988.1|983.1|51
1648835100000|2022-04-01 17:45:00|989.3|984.3|989.9|984.9|990|985|989|984|41
1648835400000|2022-04-01 17:50:00|989.8|984.8|989.5|984.5|989.9|984.9|989.2|984.2|43
1648835700000|2022-04-01 17:55:00|989.6|984.6|989|984|990.7|985.7|989|984|89
1648836000000|2022-04-01 18:00:00|988.9|983.9|989.8|984.8|990|985|988.9|983.9|62
1648836300000|2022-04-01 18:05:00|989.9|984.9|989|984|990.8|985.8|989|984|64
1648836600000|2022-04-01 18:10:00|988.9|983.9|989.3|984.3|989.4|984.4|988.6|983.6|44
1648836900000|2022-04-01 18:15:00|989.4|984.4|990.2|985.2|990.6|985.6|989.4|984.4|46
1648837200000|2022-04-01 18:20:00|990.3|985.3|990.7|985.7|990.9|985.9|990.2|985.2|70
1648837500000|2022-04-01 18:25:00|990.6|985.6|990.4|985.4|991.2|986.2|990.2|985.2|70
1648837800000|2022-04-01 18:30:00|990.5|985.5|990|985|990.7|985.7|989.6|984.6|72
1648838100000|2022-04-01 18:35:00|990.1|985.1|990.1|985.1|990.2|985.2|989.7|984.7|71
1648838400000|2022-04-01 18:40:00|990.2|985.2|990.3|985.3|990.7|985.7|990.1|985.1|57
1648838700000|2022-04-01 18:45:00|990.5|985.5|991.5|986.5|991.5|986.5|990.5|985.5|35
1648839000000|2022-04-01 18:50:00|991.4|986.4|991.3|986.3|991.8|986.8|991.1|986.1|46
1648839300000|2022-04-01 18:55:00|991.4|986.4|991.9|986.9|991.9|986.9|991.4|986.4|47
1648839600000|2022-04-01 19:00:00|991.8|986.8|991|986|991.9|986.9|990.7|985.7|98
1648839900000|2022-04-01 19:05:00|990.9|985.9|990.4|985.4|991|986|990.4|985.4|26
1648840200000|2022-04-01 19:10:00|990.3|985.3|989.7|984.7|990.3|985.3|989.5|984.5|28
1648840500000|2022-04-01 19:15:00|989.8|984.8|990.2|985.2|990.2|985.2|989.7|984.7|64
1648840800000|2022-04-01 19:20:00|990.4|985.4|990.2|985.2|990.6|985.6|990|985|68
1648841100000|2022-04-01 19:25:00|990.4|985.4|990.1|985.1|990.6|985.6|989.9|984.9|71
1648841400000|2022-04-01 19:30:00|990.3|985.3|990.7|985.7|990.7|985.7|990.3|985.3|42
1648841700000|2022-04-01 19:35:00|990.8|985.8|990.3|985.3|990.8|985.8|990|985|57
1648842000000|2022-04-01 19:40:00|990.7|985.7|990.6|985.6|990.8|985.8|990.5|985.5|90
1648842300000|2022-04-01 19:45:00|990.7|985.7|990.6|985.6|990.9|985.9|990.3|985.3|54
1648842600000|2022-04-01 19:50:00|990.7|985.7|991.7|986.7|992|987|990.7|985.7|84
1648842900000|2022-04-01 19:55:00|991.8|986.8|991.3|986.3|992|987|991.3|986.3|88
1648843200000|2022-04-01 20:00:00|991.4|986.4|991.9|986.9|991.9|986.9|991.2|986.2|119
1648843500000|2022-04-01 20:05:00|992|987|992.7|987.7|992.8|987.8|991.8|986.8|38
1648843800000|2022-04-01 20:10:00|992.6|987.6|992.1|987.1|992.7|987.7|991.9|986.9|48
1648844100000|2022-04-01 20:15:00|992.2|987.2|991.7|986.7|992.4|987.4|991.6|986.6|32
1648844400000|2022-04-01 20:20:00|991.9|986.9|991.7|986.7|991.9|986.9|991.4|986.4|26
1648844700000|2022-04-01 20:25:00|991.8|986.8|991.5|986.5|991.8|986.8|991.5|986.5|10
1648845000000|2022-04-01 20:30:00|991.6|986.6|991.5|986.5|991.7|986.7|990.9|985.9|22
1648845300000|2022-04-01 20:35:00|991.3|986.3|991.3|986.3|991.3|986.3|991.2|986.2|5
1648845600000|2022-04-01 20:40:00|990.9|985.9|991.3|986.3|991.4|986.4|990.8|985.8|9
1648845900000|2022-04-01 20:45:00|990.8|985.8|990.5|985.5|991.3|986.3|990.2|985.2|17
1648846200000|2022-04-01 20:50:00|991.1|986.1|991.1|986.1|991.6|986.6|990.9|985.9|16
1648846500000|2022-04-01 20:55:00|991|986|994.9|983.9|995.1|986.1|989.6|982.7|12
1649023200000|2022-04-03 22:00:00|994.5|986.5|992|987|994.5|988.8|991.5|986.5|75
1649023500000|2022-04-03 22:05:00|992.1|987.1|991.9|986.9|992.3|987.3|991.7|986.7|56
1649023800000|2022-04-03 22:10:00|991.8|986.8|991.9|986.9|992.5|987.5|991.6|986.6|95
1649024100000|2022-04-03 22:15:00|992|987|990.8|985.8|992.1|987.1|990.8|985.8|48
1649024400000|2022-04-03 22:20:00|990.3|985.3|991|986|991.2|986.2|990.2|985.2|49
1649024700000|2022-04-03 22:25:00|991.1|986.1|990.2|985.2|991.1|986.1|990.1|985.1|73
1649025000000|2022-04-03 22:30:00|990.1|985.1|990.5|985.5|990.5|985.5|989.8|984.8|203
1649025300000|2022-04-03 22:35:00|990.4|985.4|990.5|985.5|990.5|985.5|989.7|984.7|108
1649025600000|2022-04-03 22:40:00|990.4|985.4|990.9|985.9|990.9|985.9|989.8|984.8|37
1649025900000|2022-04-03 22:45:00|990.8|985.8|991.2|986.2|991.6|986.6|990.2|985.2|93
1649026200000|2022-04-03 22:50:00|991.3|986.3|990.1|985.1|991.3|986.3|990|985|113
1649026500000|2022-04-03 22:55:00|990.7|985.7|990.3|985.3|991.1|986.1|990.3|985.3|31
1649026800000|2022-04-03 23:00:00|990.2|985.2|990.7|985.7|990.7|985.7|990.2|985.2|9
1649027100000|2022-04-03 23:05:00|990.8|985.8|990.5|985.5|991.1|986.1|990.4|985.4|31
1649027400000|2022-04-03 23:10:00|990.6|985.6|990.3|985.3|990.8|985.8|990.2|985.2|72
1649027700000|2022-04-03 23:15:00|990.2|985.2|990.9|985.9|991|986|990.2|985.2|25
1649028000000|2022-04-03 23:20:00|990.6|985.6|989.8|984.8|990.8|985.8|989.5|984.5|172
1649028300000|2022-04-03 23:25:00|989.7|984.7|990.2|985.2|990.7|985.7|989.5|984.5|40
1649028600000|2022-04-03 23:30:00|990.1|985.1|990|985|990.1|985.1|990|985|2
1649028900000|2022-04-03 23:35:00|989.9|984.9|989.4|984.4|989.9|984.9|989|984|46
1649029200000|2022-04-03 23:40:00|989.3|984.3|990|985|990.5|985.5|989.3|984.3|23
1649029500000|2022-04-03 23:45:00|989.7|984.7|990.6|985.6|990.6|985.6|989.7|984.7|21
1649029800000|2022-04-03 23:50:00|990.4|985.4|990.4|985.4|990.5|985.5|989.6|984.6|45
1649030100000|2022-04-03 23:55:00|990.5|985.5|990.3|985.3|991.1|986.1|990.3|985.3|32
1649030400000|2022-04-04 00:00:00|990.4|985.4|990.8|985.8|991|986|990.2|985.2|78
1649030700000|2022-04-04 00:05:00|990.9|985.9|990.9|985.9|991.2|986.2|990.5|985.5|63
1649031000000|2022-04-04 00:10:00|991|986|991.4|986.4|991.5|986.5|990.9|985.9|83
1649031300000|2022-04-04 00:15:00|991.5|986.5|992.1|987.1|992.1|987.1|991.3|986.3|50
1649031600000|2022-04-04 00:20:00|992|987|993.1|988.1|993.4|988.4|992|987|62
1649031900000|2022-04-04 00:25:00|993.2|988.2|993.8|988.8|993.8|988.8|993.1|988.1|46
1649032200000|2022-04-04 00:30:00|993.9|988.9|993.7|988.7|994|989|993.6|988.6|40
1649032500000|2022-04-04 00:35:00|993.8|988.8|993.9|988.9|993.9|988.9|993.4|988.4|47
1649032800000|2022-04-04 00:40:00|993.8|988.8|994.6|989.6|994.6|989.6|993.7|988.7|44
1649033100000|2022-04-04 00:45:00|994.7|989.7|994.4|989.4|995.1|990.1|994.3|989.3|52
1649033400000|2022-04-04 00:50:00|994.5|989.5|993.5|988.5|994.9|989.9|993.5|988.5|92
1649033700000|2022-04-04 00:55:00|993.6|988.6|994.3|989.3|994.3|989.3|993.5|988.5|64
1649034000000|2022-04-04 01:00:00|994.2|989.2|993.9|988.9|994.4|989.4|993.8|988.8|62
1649034300000|2022-04-04 01:05:00|993.8|988.8|993.6|988.6|993.8|988.8|993.2|988.2|48
1649034600000|2022-04-04 01:10:00|993.5|988.5|993.1|988.1|993.6|988.6|993.1|988.1|59
1649034900000|2022-04-04 01:15:00|993.2|988.2|992.8|987.8|993.3|988.3|992.7|987.7|43
1649035200000|2022-04-04 01:20:00|992.9|987.9|993.3|988.3|993.5|988.5|992.7|987.7|43
1649035500000|2022-04-04 01:25:00|993.2|988.2|992.9|987.9|993.4|988.4|992.6|987.6|129
1649035800000|2022-04-04 01:30:00|992.8|987.8|993.4|988.4|993.6|988.6|992.8|987.8|69
1649036100000|2022-04-04 01:35:00|993.5|988.5|993.2|988.2|993.5|988.5|993.2|988.2|118
1649036400000|2022-04-04 01:40:00|993.3|988.3|994|989|994.2|989.2|993.2|988.2|77
1649036700000|2022-04-04 01:45:00|993.9|988.9|993.3|988.3|994|989|993.2|988.2|65
1649037000000|2022-04-04 01:50:00|993.2|988.2|993.2|988.2|993.3|988.3|992.9|987.9|49
1649037300000|2022-04-04 01:55:00|993.1|988.1|992.4|987.4|993.1|988.1|992.2|987.2|63
1649037600000|2022-04-04 02:00:00|992.3|987.3|991.7|986.7|992.5|987.5|991.7|986.7|84
1649037900000|2022-04-04 02:05:00|991.6|986.6|990.3|985.3|991.6|986.6|990.3|985.3|76
1649038200000|2022-04-04 02:10:00|990.4|985.4|990.2|985.2|991|986|989.9|984.9|68
1649038500000|2022-04-04 02:15:00|990.1|985.1|988.3|983.3|990.1|985.1|988.3|983.3|134
1649038800000|2022-04-04 02:20:00|988.2|983.2|988|983|989|984|988|983|43
1649039100000|2022-04-04 02:25:00|988.2|983.2|988.8|983.8|989.2|984.2|988.2|983.2|75
1649039400000|2022-04-04 02:30:00|988.2|983.2|988.3|983.3|988.4|983.4|987.7|982.7|42
1649039700000|2022-04-04 02:35:00|988.4|983.4|988.6|983.6|988.8|983.8|988.2|983.2|37
1649040000000|2022-04-04 02:40:00|988.5|983.5|988.3|983.3|988.8|983.8|988.1|983.1|63
1649040300000|2022-04-04 02:45:00|988.2|983.2|988.7|983.7|988.9|983.9|988.2|983.2|35
1649040600000|2022-04-04 02:50:00|988.6|983.6|988.3|983.3|988.6|983.6|988.3|983.3|27
1649040900000|2022-04-04 02:55:00|988.2|983.2|987.7|982.7|988.3|983.3|987.6|982.6|34
1649041200000|2022-04-04 03:00:00|987.6|982.6|990|985|990.6|985.6|987.6|982.6|49
1649041500000|2022-04-04 03:05:00|990.2|985.2|992|987|992.1|987.1|989.4|984.4|102
1649041800000|2022-04-04 03:10:00|992.3|987.3|992.3|987.3|992.8|987.8|991.4|986.4|72
1649042100000|2022-04-04 03:15:00|992.2|987.2|992.3|987.3|992.7|987.7|992|987|98
1649042400000|2022-04-04 03:20:00|992.4|987.4|992.3|987.3|992.8|987.8|992.2|987.2|29
1649042700000|2022-04-04 03:25:00|992.2|987.2|992.7|987.7|992.7|987.7|992.2|987.2|9
1649043000000|2022-04-04 03:30:00|992.6|987.6|992.9|987.9|992.9|987.9|992.3|987.3|139
1649043300000|2022-04-04 03:35:00|992.4|987.4|992.4|987.4|992.4|987.4|992.1|987.1|14
1649043600000|2022-04-04 03:40:00|992.5|987.5|991.7|986.7|992.5|987.5|991.7|986.7|40
1649043900000|2022-04-04 03:45:00|991.6|986.6|991.7|986.7|991.8|986.8|991.1|986.1|137
1649044200000|2022-04-04 03:50:00|991.6|986.6|991.5|986.5|991.6|986.6|991.5|986.5|2
1649044500000|2022-04-04 03:55:00|991.6|986.6|991.8|986.8|992|987|991.6|986.6|126
1649044800000|2022-04-04 04:00:00|991.7|986.7|991.1|986.1|991.7|986.7|991|986|120
1649045100000|2022-04-04 04:05:00|991|986|991|986|991.2|986.2|990.8|985.8|30
1649045400000|2022-04-04 04:10:00|990.9|985.9|990.2|985.2|991.1|986.1|990.1|985.1|125
1649045700000|2022-04-04 04:15:00|990.5|985.5|990.4|985.4|990.7|985.7|990.1|985.1|137
1649046000000|2022-04-04 04:20:00|990.3|985.3|989.9|984.9|990.4|985.4|989.6|984.6|342
1649046300000|2022-04-04 04:25:00|989.8|984.8|990.4|985.4|990.5|985.5|989.6|984.6|203
1649046600000|2022-04-04 04:30:00|990.5|985.5|991.2|986.2|991.4|986.4|990.5|985.5|57
1649046900000|2022-04-04 04:35:00|991.3|986.3|991|986|991.3|986.3|990.9|985.9|78
1649047200000|2022-04-04 04:40:00|990.8|985.8|990.8|985.8|991|986|990.1|985.1|91
1649047500000|2022-04-04 04:45:00|990.9|985.9|990.8|985.8|991.1|986.1|990.8|985.8|38
1649047800000|2022-04-04 04:50:00|990.7|985.7|990.8|985.8|991|986|990.3|985.3|76
1649048100000|2022-04-04 04:55:00|990.9|985.9|990.7|985.7|991.2|986.2|990.6|985.6|30
1649048400000|2022-04-04 05:00:00|990.8|985.8|990.8|985.8|990.8|985.8|990.4|985.4|85
1649048700000|2022-04-04 05:05:00|990.9|985.9|991.3|986.3|991.3|986.3|990.7|985.7|33
1649049000000|2022-04-04 05:10:00|991.4|986.4|992.3|987.3|992.6|987.6|990.7|985.7|62
1649049300000|2022-04-04 05:15:00|992.1|987.1|992.2|987.2|992.3|987.3|991.4|986.4|49
1649049600000|2022-04-04 05:20:00|992.3|987.3|992.4|987.4|992.5|987.5|992.1|987.1|50
1649049900000|2022-04-04 05:25:00|992.3|987.3|992.5|987.5|992.5|987.5|991.9|986.9|52
1649050200000|2022-04-04 05:30:00|992.6|987.6|992.5|987.5|992.8|987.8|992.4|987.4|44
1649050500000|2022-04-04 05:35:00|992.4|987.4|993.7|988.7|993.7|988.7|992.3|987.3|52
1649050800000|2022-04-04 05:40:00|993.8|988.8|994.4|989.4|994.5|989.5|993.8|988.8|28
1649051100000|2022-04-04 05:45:00|994.5|989.5|994.5|989.5|994.6|989.6|994.1|989.1|41
1649051400000|2022-04-04 05:50:00|994.4|989.4|993.8|988.8|994.4|989.4|993.4|988.4|59
1649051700000|2022-04-04 05:55:00|993.7|988.7|992.6|987.6|994.7|989.7|992.6|987.6|97
1649052000000|2022-04-04 06:00:00|992.7|987.7|991.8|986.8|992.9|987.9|991.3|986.3|66
1649052300000|2022-04-04 06:05:00|991.9|986.9|992.2|987.2|992.2|987.2|991.1|986.1|82
1649052600000|2022-04-04 06:10:00|992.1|987.1|993.3|988.3|993.3|988.3|992.1|987.1|66
1649052900000|2022-04-04 06:15:00|993.2|988.2|992.5|987.5|993.3|988.3|991.4|986.4|54
1649053200000|2022-04-04 06:20:00|992.4|987.4|993|988|993.1|988.1|992.2|987.2|64
1649053500000|2022-04-04 06:25:00|993.1|988.1|994.1|989.1|994.4|989.4|993|988|86
1649053800000|2022-04-04 06:30:00|994.2|989.2|993.1|988.1|994.4|989.4|992.7|987.7|99
1649054100000|2022-04-04 06:35:00|993|988|993.7|988.7|993.8|988.8|993|988|24
1649054400000|2022-04-04 06:40:00|993.8|988.8|994.3|989.3|994.7|989.7|993.7|988.7|60
1649054700000|2022-04-04 06:45:00|994.5|989.5|994.6|989.6|994.6|989.6|994.1|989.1|65
1649055000000|2022-04-04 06:50:00|994.5|989.5|996.1|991.1|996.3|991.3|994.4|989.4|39
1649055300000|2022-04-04 06:55:00|996.2|991.2|997.7|992.7|998|993|996.2|991.2|80
1649055600000|2022-04-04 07:00:00|997.8|992.8|1000.5|995.5|1000.9|995.9|997.7|992.7|183
1649055900000|2022-04-04 07:05:00|1000.3|995.3|1002.6|997.6|1003.3|998.3|1000.3|995.3|139
1649056200000|2022-04-04 07:10:00|1002.7|997.7|1001.2|996.2|1002.8|997.8|1001|996|79
1649056500000|2022-04-04 07:15:00|1001|996|1001.3|996.3|1001.9|996.9|1000.6|995.6|74
1649056800000|2022-04-04 07:20:00|1001.4|996.4|1000.8|995.8|1001.4|996.4|1000|995|69
1649057100000|2022-04-04 07:25:00|1000.7|995.7|999.9|994.9|1001.3|996.3|999.8|994.8|118
1649057400000|2022-04-04 07:30:00|999.3|994.3|1000.2|995.2|1000.8|995.8|999.1|994.1|70
1649057700000|2022-04-04 07:35:00|1000.1|995.1|999.5|994.5|1000.1|995.1|998.6|993.6|123
1649058000000|2022-04-04 07:40:00|999.4|994.4|1000.5|995.5|1000.7|995.7|999.4|994.4|77
1649058300000|2022-04-04 07:45:00|1000.7|995.7|1000.2|995.2|1001.3|996.3|1000.1|995.1|67
1649058600000|2022-04-04 07:50:00|1000.3|995.3|1000|995|1000.4|995.4|999.9|994.9|57
1649058900000|2022-04-04 07:55:00|999.8|994.8|999.5|994.5|1000.4|995.4|999.2|994.2|78
1649059200000|2022-04-04 08:00:00|999.6|994.6|1000.4|995.4|1001.1|996.1|999.3|994.3|85
1649059500000|2022-04-04 08:05:00|1000.3|995.3|997.5|992.5|1000.4|995.4|997.3|992.3|85
1649059800000|2022-04-04 08:10:00|997.4|992.4|998.7|993.7|998.7|993.7|996.3|991.3|64
1649060100000|2022-04-04 08:15:00|998.6|993.6|998.2|993.2|998.6|993.6|996.6|991.6|84
1649060400000|2022-04-04 08:20:00|998|993|996.9|991.9|998|993|996.7|991.7|73
1649060700000|2022-04-04 08:25:00|996.8|991.8|996.2|991.2|996.9|991.9|996.2|991.2|73
1649061000000|2022-04-04 08:30:00|996|991|996.2|991.2|996.6|991.6|995.4|990.4|104
1649061300000|2022-04-04 08:35:00|996.1|991.1|996.1|991.1|996.2|991.2|995.7|990.7|101
1649061600000|2022-04-04 08:40:00|996.2|991.2|996.7|991.7|996.9|991.9|996.1|991.1|125
1649061900000|2022-04-04 08:45:00|996.8|991.8|997.1|992.1|997.2|992.2|994.9|989.9|122
1649062200000|2022-04-04 08:50:00|997.2|992.2|997.4|992.4|997.6|992.6|996.7|991.7|56
1649062500000|2022-04-04 08:55:00|997.3|992.3|997.8|992.8|997.9|992.9|997|992|40
1649062800000|2022-04-04 09:00:00|997.9|992.9|996.5|991.5|997.9|992.9|996.4|991.4|58
1649063100000|2022-04-04 09:05:00|996.4|991.4|996.3|991.3|996.9|991.9|996|991|101
1649063400000|2022-04-04 09:10:00|996.4|991.4|996.2|991.2|996.9|991.9|996.1|991.1|43
1649063700000|2022-04-04 09:15:00|996.1|991.1|995.9|990.9|996.5|991.5|995.4|990.4|62
1649064000000|2022-04-04 09:20:00|996|991|996.1|991.1|996.3|991.3|995.8|990.8|56
1649064300000|2022-04-04 09:25:00|996.2|991.2|995.8|990.8|996.2|991.2|995.2|990.2|55
1649064600000|2022-04-04 09:30:00|995.6|990.6|996|991|996.3|991.3|995.3|990.3|52
1649064900000|2022-04-04 09:35:00|995.9|990.9|995.8|990.8|996|991|995.1|990.1|59
1649065200000|2022-04-04 09:40:00|996|991|995.6|990.6|996.4|991.4|995.6|990.6|39
1649065500000|2022-04-04 09:45:00|995.5|990.5|995.5|990.5|995.7|990.7|994.9|989.9|58
1649065800000|2022-04-04 09:50:00|995.4|990.4|995.5|990.5|996.4|991.4|995.2|990.2|51
1649066100000|2022-04-04 09:55:00|995.4|990.4|994.2|989.2|995.4|990.4|993.9|988.9|55
1649066400000|2022-04-04 10:00:00|994|989|993.6|988.6|994.2|989.2|993.6|988.6|63
1649066700000|2022-04-04 10:05:00|993.7|988.7|992.5|987.5|993.8|988.8|991.7|986.7|60
1649067000000|2022-04-04 10:10:00|992.4|987.4|992.7|987.7|992.7|987.7|991.4|986.4|50
1649067300000|2022-04-04 10:15:00|992.8|987.8|993.9|988.9|994|989|992.8|987.8|33
1649067600000|2022-04-04 10:20:00|994|989|993.8|988.8|994.2|989.2|993.6|988.6|69
1649067900000|2022-04-04 10:25:00|993.9|988.9|993.6|988.6|994|989|993.4|988.4|18
1649068200000|2022-04-04 10:30:00|993.5|988.5|993.3|988.3|993.6|988.6|992.9|987.9|27
1649068500000|2022-04-04 10:35:00|993.2|988.2|994.1|989.1|994.2|989.2|993.2|988.2|45
1649068800000|2022-04-04 10:40:00|994.2|989.2|993.3|988.3|994.2|989.2|993.3|988.3|59
1649069100000|2022-04-04 10:45:00|993.2|988.2|993|988|993.3|988.3|992.8|987.8|55
1649069400000|2022-04-04 10:50:00|993.1|988.1|993.3|988.3|993.7|988.7|993|988|33
1649069700000|2022-04-04 10:55:00|993.4|988.4|993.3|988.3|993.5|988.5|993.2|988.2|57
1649070000000|2022-04-04 11:00:00|993.2|988.2|993|988|993.3|988.3|992.2|987.2|60
1649070300000|2022-04-04 11:05:00|993.1|988.1|992.6|987.6|993.2|988.2|992.5|987.5|37
1649070600000|2022-04-04 11:10:00|992.5|987.5|992.7|987.7|993|988|992.5|987.5|30
1649070900000|2022-04-04 11:15:00|992.8|987.8|994.1|989.1|994.3|989.3|992.6|987.6|164
1649071200000|2022-04-04 11:20:00|994|989|994.3|989.3|994.4|989.4|993.4|988.4|87
1649071500000|2022-04-04 11:25:00|994.5|989.5|994.1|989.1|994.8|989.8|993.8|988.8|52
1649071800000|2022-04-04 11:30:00|994.3|989.3|994.2|989.2|994.3|989.3|994|989|58
1649072100000|2022-04-04 11:35:00|994.1|989.1|994.1|989.1|994.5|989.5|994|989|66
1649072400000|2022-04-04 11:40:00|994.2|989.2|993.4|988.4|994.2|989.2|993|988|67
1649072700000|2022-04-04 11:45:00|993.5|988.5|994.5|989.5|994.6|989.6|993.4|988.4|22
1649073000000|2022-04-04 11:50:00|994.4|989.4|994.8|989.8|995.1|990.1|994.4|989.4|32
1649073300000|2022-04-04 11:55:00|994.9|989.9|994.6|989.6|995.2|990.2|994.5|989.5|66
1649073600000|2022-04-04 12:00:00|994.7|989.7|996.2|991.2|996.7|991.7|994.5|989.5|161
1649073900000|2022-04-04 12:05:00|996|991|995.1|990.1|996.1|991.1|994.9|989.9|106
1649074200000|2022-04-04 12:10:00|995|990|991.1|986.1|995.3|990.3|991.1|986.1|119
1649074500000|2022-04-04 12:15:00|991|986|991.2|986.2|991.5|986.5|990.5|985.5|141
1649074800000|2022-04-04 12:20:00|990.1|985.1|990|985|990.6|985.6|987.9|982.9|309
1649075100000|2022-04-04 12:25:00|989.9|984.9|989|984|990|985|987.7|982.7|197
1649075400000|2022-04-04 12:30:00|989.2|984.2|990.1|985.1|991.9|986.9|989|984|219
1649075700000|2022-04-04 12:35:00|990|985|988.2|983.2|990.1|985.1|987.5|982.5|177
1649076000000|2022-04-04 12:40:00|988.1|983.1|986.1|981.1|988.2|983.2|985.6|980.6|163
1649076300000|2022-04-04 12:45:00|986.3|981.3|986.3|981.3|987|982|985.2|980.2|144
1649076600000|2022-04-04 12:50:00|986.4|981.4|987.8|982.8|988.4|983.4|986.3|981.3|109
1649076900000|2022-04-04 12:55:00|987.7|982.7|988|983|988.8|983.8|987.2|982.2|118
1649077200000|2022-04-04 13:00:00|988.1|983.1|991.1|986.1|991.2|986.2|988.1|983.1|139
1649077500000|2022-04-04 13:05:00|991.2|986.2|995.6|990.6|996.3|991.3|991.2|986.2|174
1649077800000|2022-04-04 13:10:00|995.5|990.5|993.7|988.7|995.6|990.6|993.5|988.5|102
1649078100000|2022-04-04 13:15:00|993.8|988.8|991.4|986.4|994.3|989.3|990.9|985.9|152
1649078400000|2022-04-04 13:20:00|991.6|986.6|992|987|992.2|987.2|990.3|985.3|93
1649078700000|2022-04-04 13:25:00|992.2|987.2|993.4|988.4|994.2|989.2|991.9|986.9|154
1649079000000|2022-04-04 13:30:00|993.6|988.6|993.9|988.9|995.6|990.6|993|988|237
1649079300000|2022-04-04 13:35:00|994|989|991.4|986.4|994|989|991.1|986.1|398
1649079600000|2022-04-04 13:40:00|991.6|986.6|993.9|988.9|995.6|990.6|991.4|986.4|239
1649079900000|2022-04-04 13:45:00|994|989|992.4|987.4|994.4|989.4|991|986|277
1649080200000|2022-04-04 13:50:00|992.3|987.3|992.5|987.5|993|988|990.7|985.7|319
1649080500000|2022-04-04 13:55:00|992.6|987.6|991.2|986.2|993.7|988.7|991.1|986.1|121
1649080800000|2022-04-04 14:00:00|990.4|985.4|992.6|987.6|995.4|990.4|990.1|985.1|318
1649081100000|2022-04-04 14:05:00|992.5|987.5|989.5|984.5|993.2|988.2|988.7|983.7|295
1649081400000|2022-04-04 14:10:00|989.7|984.7|989.2|984.2|990.8|985.8|988.9|983.9|218
1649081700000|2022-04-04 14:15:00|989.1|984.1|989.9|984.9|991.3|986.3|988.6|983.6|164
1649082000000|2022-04-04 14:20:00|990|985|989.1|984.1|990.4|985.4|988.3|983.3|219
1649082300000|2022-04-04 14:25:00|988.8|983.8|990.9|985.9|991.1|986.1|988.6|983.6|211
1649082600000|2022-04-04 14:30:00|991|986|991.4|986.4|991.7|986.7|990.1|985.1|164
1649082900000|2022-04-04 14:35:00|991.5|986.5|992.3|987.3|992.6|987.6|991.1|986.1|166
1649083200000|2022-04-04 14:40:00|992.2|987.2|992.6|987.6|993.6|988.6|992.1|987.1|163
1649083500000|2022-04-04 14:45:00|992.7|987.7|994|989|994.5|989.5|992.7|987.7|157
1649083800000|2022-04-04 14:50:00|993.9|988.9|994.1|989.1|994.4|989.4|992.8|987.8|184
1649084100000|2022-04-04 14:55:00|994.2|989.2|993.7|988.7|995.2|990.2|993|988|135
1649084400000|2022-04-04 15:00:00|993.6|988.6|993.1|988.1|994.7|989.7|992.5|987.5|201
1649084700000|2022-04-04 15:05:00|993.2|988.2|994.8|989.8|995.9|990.9|992.5|987.5|156
1649085000000|2022-04-04 15:10:00|994.7|989.7|994.6|989.6|996.3|991.3|994.5|989.5|135
1649085300000|2022-04-04 15:15:00|994.7|989.7|995.5|990.5|995.6|990.6|994.6|989.6|93
1649085600000|2022-04-04 15:20:00|995.6|990.6|995.1|990.1|995.6|990.6|993.7|988.7|146
1649085900000|2022-04-04 15:25:00|995.2|990.2|993.8|988.8|995.4|990.4|993.6|988.6|121
1649086200000|2022-04-04 15:30:00|993.7|988.7|993.7|988.7|994.1|989.1|992.9|987.9|118
1649086500000|2022-04-04 15:35:00|993.8|988.8|993.3|988.3|994.3|989.3|993.3|988.3|100
1649086800000|2022-04-04 15:40:00|993.1|988.1|991.9|986.9|993.3|988.3|991.8|986.8|127
1649087100000|2022-04-04 15:45:00|992|987|993.4|988.4|993.5|988.5|991.9|986.9|101
1649087400000|2022-04-04 15:50:00|993.3|988.3|993|988|993.6|988.6|992.4|987.4|131
1649087700000|2022-04-04 15:55:00|992.9|987.9|994.6|989.6|994.6|989.6|992.9|987.9|108
1649088000000|2022-04-04 16:00:00|994.5|989.5|994.7|989.7|995.6|990.6|994.3|989.3|116
1649088300000|2022-04-04 16:05:00|994.6|989.6|994.1|989.1|994.8|989.8|993.2|988.2|105
1649088600000|2022-04-04 16:10:00|994|989|994|989|994.5|989.5|993.2|988.2|87
1649088900000|2022-04-04 16:15:00|994.2|989.2|994.1|989.1|995.2|990.2|993.8|988.8|114
1649089200000|2022-04-04 16:20:00|994.3|989.3|994.5|989.5|994.8|989.8|993.8|988.8|47
1649089500000|2022-04-04 16:25:00|994.6|989.6|994|989|994.6|989.6|993.9|988.9|43
1649089800000|2022-04-04 16:30:00|994.1|989.1|994.1|989.1|994.9|989.9|993.7|988.7|90
1649090100000|2022-04-04 16:35:00|994.2|989.2|994.3|989.3|994.9|989.9|994.2|989.2|112
1649090400000|2022-04-04 16:40:00|994.4|989.4|994.6|989.6|994.6|989.6|993.3|988.3|73
1649090700000|2022-04-04 16:45:00|994.7|989.7|994.3|989.3|995.1|990.1|993.5|988.5|110
1649091000000|2022-04-04 16:50:00|994.4|989.4|993.4|988.4|994.8|989.8|993.4|988.4|127
1649091300000|2022-04-04 16:55:00|993.2|988.2|992.2|987.2|993.4|988.4|992|987|136
1649091600000|2022-04-04 17:00:00|992.1|987.1|992.6|987.6|993.1|988.1|990.8|985.8|176
1649091900000|2022-04-04 17:05:00|992.5|987.5|991.2|986.2|992.6|987.6|990.5|985.5|76
1649092200000|2022-04-04 17:10:00|991.3|986.3|991|986|991.4|986.4|990.6|985.6|73
1649092500000|2022-04-04 17:15:00|990.7|985.7|989.8|984.8|991.2|986.2|989.7|984.7|50
1649092800000|2022-04-04 17:20:00|989.7|984.7|989.7|984.7|990.4|985.4|989.7|984.7|72
1649093100000|2022-04-04 17:25:00|989.6|984.6|989.4|984.4|990.2|985.2|989.2|984.2|72
1649093400000|2022-04-04 17:30:00|989.5|984.5|988.9|983.9|989.6|984.6|988.8|983.8|60
1649093700000|2022-04-04 17:35:00|989|984|989.4|984.4|989.6|984.6|988.8|983.8|33
1649094000000|2022-04-04 17:40:00|989.5|984.5|989.9|984.9|990.4|985.4|989.2|984.2|59
1649094300000|2022-04-04 17:45:00|990|985|989.7|984.7|990|985|989.6|984.6|27
1649094600000|2022-04-04 17:50:00|989.9|984.9|989.9|984.9|990.3|985.3|989.8|984.8|45
1649094900000|2022-04-04 17:55:00|989.8|984.8|990.5|985.5|990.5|985.5|989.8|984.8|88
1649095200000|2022-04-04 18:00:00|990.4|985.4|990.2|985.2|990.4|985.4|989.7|984.7|75
1649095500000|2022-04-04 18:05:00|990.3|985.3|991|986|991|986|990.1|985.1|46
1649095800000|2022-04-04 18:10:00|990.9|985.9|990.4|985.4|991|986|990.2|985.2|50
1649096100000|2022-04-04 18:15:00|990.5|985.5|991|986|991.1|986.1|990.5|985.5|39
1649096400000|2022-04-04 18:20:00|991.1|986.1|991.2|986.2|991.2|986.2|991|986|42
1649096700000|2022-04-04 18:25:00|991.1|986.1|992.1|987.1|992.3|987.3|991.1|986.1|63
1649097000000|2022-04-04 18:30:00|991.9|986.9|991.9|986.9|992.1|987.1|991|986|52
1649097300000|2022-04-04 18:35:00|991.8|986.8|991.6|986.6|991.9|986.9|991|986|83
1649097600000|2022-04-04 18:40:00|991.5|986.5|991.5|986.5|992|987|991.2|986.2|30
1649097900000|2022-04-04 18:45:00|991.4|986.4|991.4|986.4|991.7|986.7|991.3|986.3|16
1649098200000|2022-04-04 18:50:00|991.3|986.3|991.2|986.2|991.6|986.6|991.1|986.1|42
1649098500000|2022-04-04 18:55:00|991.3|986.3|991.4|986.4|991.4|986.4|991.1|986.1|65
1649098800000|2022-04-04 19:00:00|991.3|986.3|991.4|986.4|991.5|986.5|991.1|986.1|64
1649099100000|2022-04-04 19:05:00|991.5|986.5|991.3|986.3|991.5|986.5|991|986|40
1649099400000|2022-04-04 19:10:00|991.4|986.4|991.5|986.5|991.5|986.5|991|986|33
1649099700000|2022-04-04 19:15:00|991.4|986.4|991.5|986.5|991.7|986.7|991.4|986.4|13
1649100000000|2022-04-04 19:20:00|991.6|986.6|991.1|986.1|991.7|986.7|991|986|45
1649100300000|2022-04-04 19:25:00|991.3|986.3|990.7|985.7|991.4|986.4|990.7|985.7|33
1649100600000|2022-04-04 19:30:00|990.6|985.6|990.7|985.7|990.9|985.9|990.1|985.1|41
1649100900000|2022-04-04 19:35:00|990.6|985.6|990.9|985.9|990.9|985.9|990.1|985.1|32
1649101200000|2022-04-04 19:40:00|990.8|985.8|990.4|985.4|991|986|990.4|985.4|53
1649101500000|2022-04-04 19:45:00|990.3|985.3|990.6|985.6|990.7|985.7|990.3|985.3|68
1649101800000|2022-04-04 19:50:00|990.5|985.5|990.8|985.8|990.9|985.9|990.5|985.5|93
1649102100000|2022-04-04 19:55:00|990.9|985.9|991|986|991.4|986.4|990.8|985.8|101
1649102400000|2022-04-04 20:00:00|990.9|985.9|991.1|986.1|991.4|986.4|990.8|985.8|29
1649102700000|2022-04-04 20:05:00|991|986|990.8|985.8|991.1|986.1|990.7|985.7|47
1649103000000|2022-04-04 20:10:00|990.9|985.9|990.7|985.7|990.9|985.9|990.5|985.5|79
1649103300000|2022-04-04 20:15:00|990.6|985.6|991|986|991|986|990.5|985.5|16
1649103600000|2022-04-04 20:20:00|990.9|985.9|990.8|985.8|990.9|985.9|990.8|985.8|4
1649103900000|2022-04-04 20:25:00|990.9|985.9|990.7|985.7|990.9|985.9|990.5|985.5|20
1649104200000|2022-04-04 20:30:00|990.6|985.6|991.1|986.1|991.1|986.1|990.6|985.6|37
1649104500000|2022-04-04 20:35:00|991|986|991.4|986.4|991.5|986.5|991|986|25
1649104800000|2022-04-04 20:40:00|991.3|986.3|991.4|986.4|991.4|986.4|991.3|986.3|22
1649105100000|2022-04-04 20:45:00|991.3|986.3|990.8|985.8|991.4|986.4|990.7|985.7|58
1649105400000|2022-04-04 20:50:00|990.9|985.9|991.4|986.4|991.6|986.6|990.8|985.8|32
1649105700000|2022-04-04 20:55:00|991.6|986.6|994.7|983.7|994.7|986.7|990.8|982.1|25
1649109600000|2022-04-04 22:00:00|995.7|984.7|992.7|987.7|995.8|988|992.5|984.4|24
1649109900000|2022-04-04 22:05:00|992.8|987.8|993|988|993|988|992.7|987.7|13
1649110200000|2022-04-04 22:10:00|993.1|988.1|993.2|988.2|993.6|988.6|993|988|31
1649110500000|2022-04-04 22:15:00|993.1|988.1|993.4|988.4|993.4|988.4|993.1|988.1|14
1649110800000|2022-04-04 22:20:00|993.5|988.5|993.2|988.2|993.5|988.5|993.1|988.1|27
1649111100000|2022-04-04 22:25:00|993.3|988.3|993.6|988.6|993.6|988.6|993.2|988.2|12
1649111400000|2022-04-04 22:30:00|993.5|988.5|993.5|988.5|993.6|988.6|993.4|988.4|19
1649111700000|2022-04-04 22:35:00|993.4|988.4|993|988|993.5|988.5|993|988|41
1649112000000|2022-04-04 22:40:00|993.1|988.1|993.3|988.3|993.4|988.4|993.1|988.1|17
1649112300000|2022-04-04 22:45:00|993.4|988.4|993.3|988.3|993.6|988.6|993.2|988.2|13
1649112600000|2022-04-04 22:50:00|993.2|988.2|993.7|988.7|993.7|988.7|993.2|988.2|22
1649112900000|2022-04-04 22:55:00|993.6|988.6|992.9|987.9|993.7|988.7|992.8|987.8|25
1649113200000|2022-04-04 23:00:00|993.3|988.3|993.2|988.2|993.3|988.3|992.9|987.9|13
1649113500000|2022-04-04 23:05:00|993.1|988.1|992.9|987.9|993.2|988.2|992.9|987.9|15
1649113800000|2022-04-04 23:10:00|992.8|987.8|993.2|988.2|993.2|988.2|992.8|987.8|16
1649114100000|2022-04-04 23:15:00|993.1|988.1|993|988|993.2|988.2|992.6|987.6|23
1649114400000|2022-04-04 23:20:00|992.9|987.9|992.6|987.6|993|988|992.6|987.6|14
1649114700000|2022-04-04 23:25:00|992.8|987.8|993|988|993.1|988.1|992.8|987.8|13
1649115000000|2022-04-04 23:30:00|992.9|987.9|993|988|993.1|988.1|992.9|987.9|6
1649115300000|2022-04-04 23:35:00|993.1|988.1|993.1|988.1|993.1|988.1|992.8|987.8|13
1649115600000|2022-04-04 23:40:00|993|988|993.2|988.2|993.2|988.2|992.9|987.9|33
1649115900000|2022-04-04 23:45:00|993.1|988.1|993.1|988.1|993.2|988.2|993|988|48
1649116200000|2022-04-04 23:50:00|993.2|988.2|992.9|987.9|993.2|988.2|992.9|987.9|28
1649116500000|2022-04-04 23:55:00|992.8|987.8|993|988|993|988|992.8|987.8|23
1649116800000|2022-04-05 00:00:00|992.9|987.9|993.5|988.5|993.6|988.6|992.9|987.9|62
1649117100000|2022-04-05 00:05:00|993.6|988.6|993|988|993.9|988.9|993|988|18
1649117400000|2022-04-05 00:10:00|993.1|988.1|993.2|988.2|993.4|988.4|993|988|32
1649117700000|2022-04-05 00:15:00|993.1|988.1|993.1|988.1|993.3|988.3|993.1|988.1|17
1649118000000|2022-04-05 00:20:00|993.2|988.2|992.8|987.8|993.2|988.2|992.8|987.8|55
1649118300000|2022-04-05 00:25:00|992.7|987.7|992.9|987.9|993.3|988.3|992.6|987.6|37
1649118600000|2022-04-05 00:30:00|993|988|993.1|988.1|993.3|988.3|992.9|987.9|31
1649118900000|2022-04-05 00:35:00|993.2|988.2|991.2|986.2|993.3|988.3|991.1|986.1|34
1649119200000|2022-04-05 00:40:00|991.5|986.5|990.8|985.8|991.5|986.5|990.8|985.8|30
1649119500000|2022-04-05 00:45:00|990.7|985.7|991|986|991.2|986.2|990.3|985.3|137
1649119800000|2022-04-05 00:50:00|990.8|985.8|991.2|986.2|991.4|986.4|990.7|985.7|51
1649120100000|2022-04-05 00:55:00|991.3|986.3|991.1|986.1|991.3|986.3|990.9|985.9|52
1649120400000|2022-04-05 01:00:00|991|986|991|986|991.1|986.1|990.6|985.6|58
1649120700000|2022-04-05 01:05:00|991.1|986.1|991|986|991.3|986.3|990.9|985.9|42
1649121000000|2022-04-05 01:10:00|990.9|985.9|990.2|985.2|991|986|990.2|985.2|26
1649121300000|2022-04-05 01:15:00|990.3|985.3|990.4|985.4|990.4|985.4|990.1|985.1|22
1649121600000|2022-04-05 01:20:00|990.3|985.3|990.2|985.2|990.4|985.4|990.2|985.2|22
1649121900000|2022-04-05 01:25:00|990.3|985.3|990.4|985.4|990.5|985.5|990.2|985.2|38
1649122200000|2022-04-05 01:30:00|990.3|985.3|990.8|985.8|990.8|985.8|990.3|985.3|34
1649122500000|2022-04-05 01:35:00|990.7|985.7|990.5|985.5|990.8|985.8|990.4|985.4|37
1649122800000|2022-04-05 01:40:00|990.4|985.4|990.3|985.3|990.6|985.6|990.2|985.2|109
1649123100000|2022-04-05 01:45:00|990.2|985.2|990.4|985.4|990.5|985.5|990.1|985.1|38
1649123400000|2022-04-05 01:50:00|990.3|985.3|990.2|985.2|990.5|985.5|990.1|985.1|51
1649123700000|2022-04-05 01:55:00|990.3|985.3|990.4|985.4|990.7|985.7|990.2|985.2|32
1649124000000|2022-04-05 02:00:00|990.3|985.3|990.6|985.6|990.6|985.6|990.3|985.3|34
1649124300000|2022-04-05 02:05:00|990.8|985.8|990|985|990.8|985.8|990|985|34
1649124600000|2022-04-05 02:10:00|990.1|985.1|989.4|984.4|990.1|985.1|989.3|984.3|67
1649124900000|2022-04-05 02:15:00|989.3|984.3|989.4|984.4|989.9|984.9|989.2|984.2|56
1649125200000|2022-04-05 02:20:00|989.5|984.5|989.3|984.3|989.5|984.5|989.1|984.1|42
1649125500000|2022-04-05 02:25:00|989.2|984.2|989.2|984.2|989.6|984.6|988.9|983.9|78
1649125800000|2022-04-05 02:30:00|989.3|984.3|988.9|983.9|989.3|984.3|988.4|983.4|40
1649126100000|2022-04-05 02:35:00|989|984|989.1|984.1|989.5|984.5|988.9|983.9|35
1649126400000|2022-04-05 02:40:00|989|984|988.9|983.9|989.3|984.3|988.8|983.8|85
1649126700000|2022-04-05 02:45:00|989|984|988|983|989|984|987.8|982.8|70
1649127000000|2022-04-05 02:50:00|987.9|982.9|988.3|983.3|988.7|983.7|987.7|982.7|78
1649127300000|2022-04-05 02:55:00|988.2|983.2|988.2|983.2|988.7|983.7|988.2|983.2|33
1649127600000|2022-04-05 03:00:00|988|983|987.9|982.9|988.2|983.2|987.9|982.9|20
1649127900000|2022-04-05 03:05:00|988|983|987.7|982.7|988.2|983.2|987.3|982.3|107
1649128200000|2022-04-05 03:10:00|987.6|982.6|987.6|982.6|987.9|982.9|987.6|982.6|80
1649128500000|2022-04-05 03:15:00|987.7|982.7|987.8|982.8|988|983|987.4|982.4|84
1649128800000|2022-04-05 03:20:00|987.7|982.7|988.2|983.2|988.3|983.3|987.4|982.4|36
1649129100000|2022-04-05 03:25:00|988|983|987.7|982.7|988.1|983.1|987.4|982.4|72
1649129400000|2022-04-05 03:30:00|987.8|982.8|987.8|982.8|988|983|987.5|982.5|254
1649129700000|2022-04-05 03:35:00|987.7|982.7|988|983|988.3|983.3|987.4|982.4|119
1649130000000|2022-04-05 03:40:00|988.1|983.1|987.9|982.9|988.3|983.3|987.4|982.4|102
1649130300000|2022-04-05 03:45:00|988|983|988.3|983.3|988.3|983.3|988|983|61
1649130600000|2022-04-05 03:50:00|988.2|983.2|988.5|983.5|988.9|983.9|988.1|983.1|90
1649130900000|2022-04-05 03:55:00|988.4|983.4|988.5|983.5|988.5|983.5|987.6|982.6|139
1649131200000|2022-04-05 04:00:00|988.4|983.4|988.1|983.1|988.5|983.5|987.9|982.9|27
1649131500000|2022-04-05 04:05:00|988|983|987.7|982.7|988|983|987.7|982.7|10
1649131800000|2022-04-05 04:10:00|987.6|982.6|986.6|981.6|987.7|982.7|986.6|981.6|26
1649132100000|2022-04-05 04:15:00|986.7|981.7|987.1|982.1|987.5|982.5|986.4|981.4|61
1649132400000|2022-04-05 04:20:00|987.2|982.2|987.1|982.1|987.7|982.7|986.9|981.9|52
1649132700000|2022-04-05 04:25:00|987.2|982.2|987|982|987.3|982.3|987|982|47
1649133000000|2022-04-05 04:30:00|987.1|982.1|988.2|983.2|988.7|983.7|987|982|145
1649133300000|2022-04-05 04:35:00|988.1|983.1|987.8|982.8|988.4|983.4|987.6|982.6|80
1649133600000|2022-04-05 04:40:00|987.7|982.7|988.2|983.2|988.2|983.2|987.5|982.5|112
1649133900000|2022-04-05 04:45:00|988.1|983.1|987.8|982.8|988.7|983.7|987.7|982.7|76
1649134200000|2022-04-05 04:50:00|988|983|987.9|982.9|988.1|983.1|987.5|982.5|103
1649134500000|2022-04-05 04:55:00|988|983|987.5|982.5|988.6|983.6|987.5|982.5|140
1649134800000|2022-04-05 05:00:00|987.6|982.6|988.2|983.2|989.2|984.2|987.5|982.5|139
1649135100000|2022-04-05 05:05:00|988.1|983.1|988.1|983.1|988.3|983.3|987.1|982.1|91
1649135400000|2022-04-05 05:10:00|988.2|983.2|987.6|982.6|989|984|987.3|982.3|81
1649135700000|2022-04-05 05:15:00|987.7|982.7|988|983|988.3|983.3|987.6|982.6|63
1649136000000|2022-04-05 05:20:00|987.9|982.9|988.3|983.3|989.2|984.2|987.8|982.8|51
1649136300000|2022-04-05 05:25:00|988.2|983.2|988|983|988.2|983.2|987.1|982.1|135
1649136600000|2022-04-05 05:30:00|987.8|982.8|988.4|983.4|988.5|983.5|987.7|982.7|125
1649136900000|2022-04-05 05:35:00|988.3|983.3|988.3|983.3|988.5|983.5|987.7|982.7|167
1649137200000|2022-04-05 05:40:00|988.2|983.2|988.8|983.8|989.3|984.3|988.2|983.2|357
1649137500000|2022-04-05 05:45:00|988.9|983.9|989.2|984.2|989.2|984.2|988.6|983.6|246
1649137800000|2022-04-05 05:50:00|989.1|984.1|989.6|984.6|989.7|984.7|989.1|984.1|268
1649138100000|2022-04-05 05:55:00|989.7|984.7|990.3|985.3|990.6|985.6|989.6|984.6|49
1649138400000|2022-04-05 06:00:00|990.4|985.4|990.8|985.8|991|986|990.2|985.2|85
1649138700000|2022-04-05 06:05:00|990.9|985.9|991.1|986.1|991.3|986.3|990.9|985.9|70
1649139000000|2022-04-05 06:10:00|990.9|985.9|991.3|986.3|991.3|986.3|990.3|985.3|55
1649139300000|2022-04-05 06:15:00|991.2|986.2|990.3|985.3|991.3|986.3|990.3|985.3|67
1649139600000|2022-04-05 06:20:00|990.4|985.4|989.7|984.7|990.7|985.7|989.7|984.7|96
1649139900000|2022-04-05 06:25:00|989.6|984.6|990.1|985.1|990.3|985.3|989.3|984.3|184
1649140200000|2022-04-05 06:30:00|990|985|989.8|984.8|990.4|985.4|989.8|984.8|97
1649140500000|2022-04-05 06:35:00|989.9|984.9|990.3|985.3|990.5|985.5|989.9|984.9|35
1649140800000|2022-04-05 06:40:00|990.4|985.4|990.1|985.1|990.6|985.6|990|985|120
1649141100000|2022-04-05 06:45:00|990.2|985.2|990.1|985.1|990.7|985.7|989.9|984.9|89
1649141400000|2022-04-05 06:50:00|990.2|985.2|991|986|991|986|990.2|985.2|26
1649141700000|2022-04-05 06:55:00|990.7|985.7|990.8|985.8|990.9|985.9|990.1|985.1|156
1649142000000|2022-04-05 07:00:00|990.5|985.5|990.7|985.7|992.1|987.1|990.2|985.2|113
1649142300000|2022-04-05 07:05:00|990.8|985.8|989.1|984.1|990.8|985.8|988.9|983.9|117
1649142600000|2022-04-05 07:10:00|989|984|986.7|981.7|989|984|986.5|981.5|147
1649142900000|2022-04-05 07:15:00|986.8|981.8|986.6|981.6|987.9|982.9|986.4|981.4|90
1649143200000|2022-04-05 07:20:00|986.5|981.5|986.7|981.7|987.9|982.9|986.2|981.2|67
1649143500000|2022-04-05 07:25:00|986.6|981.6|986.5|981.5|986.8|981.8|985.6|980.6|86
1649143800000|2022-04-05 07:30:00|986.4|981.4|986.3|981.3|987.6|982.6|986|981|102
1649144100000|2022-04-05 07:35:00|986.2|981.2|985.4|980.4|986.2|981.2|985.3|980.3|73
1649144400000|2022-04-05 07:40:00|985.6|980.6|985.6|980.6|986|981|985.4|980.4|94
1649144700000|2022-04-05 07:45:00|985.5|980.5|986.4|981.4|986.6|981.6|985.1|980.1|66
1649145000000|2022-04-05 07:50:00|986.3|981.3|986.3|981.3|986.5|981.5|985.7|980.7|77
1649145300000|2022-04-05 07:55:00|986.4|981.4|985.5|980.5|986.4|981.4|985.2|980.2|80
1649145600000|2022-04-05 08:00:00|985.6|980.6|985.7|980.7|985.9|980.9|985.3|980.3|114
1649145900000|2022-04-05 08:05:00|985.8|980.8|985.6|980.6|985.8|980.8|985.2|980.2|77
1649146200000|2022-04-05 08:10:00|985.5|980.5|986.6|981.6|986.7|981.7|985.5|980.5|59
1649146500000|2022-04-05 08:15:00|986.7|981.7|986.8|981.8|987.3|982.3|986.7|981.7|66
1649146800000|2022-04-05 08:20:00|986.7|981.7|986.7|981.7|987.3|982.3|986.6|981.6|46
1649147100000|2022-04-05 08:25:00|986.6|981.6|985.9|980.9|986.9|981.9|985.9|980.9|47
1649147400000|2022-04-05 08:30:00|985.8|980.8|985.5|980.5|986.2|981.2|985.4|980.4|112
1649147700000|2022-04-05 08:35:00|985.6|980.6|985.7|980.7|985.8|980.8|985.5|980.5|58
1649148000000|2022-04-05 08:40:00|985.6|980.6|987.2|982.2|987.2|982.2|985.4|980.4|157
1649148300000|2022-04-05 08:45:00|987.3|982.3|988.8|983.8|989|984|986.9|981.9|125
1649148600000|2022-04-05 08:50:00|989|984|989|984|989.3|984.3|988.5|983.5|109
1649148900000|2022-04-05 08:55:00|989.1|984.1|989.6|984.6|990.5|985.5|989|984|71
1649149200000|2022-04-05 09:00:00|989.5|984.5|989.2|984.2|989.8|984.8|989|984|59
1649149500000|2022-04-05 09:05:00|989.3|984.3|987.5|982.5|989.8|984.8|987.3|982.3|143
1649149800000|2022-04-05 09:10:00|987.4|982.4|987.6|982.6|988.5|983.5|987|982|118
1649150100000|2022-04-05 09:15:00|987.5|982.5|987|982|987.7|982.7|986.4|981.4|115
1649150400000|2022-04-05 09:20:00|986.9|981.9|987.1|982.1|987.1|982.1|986.4|981.4|47
1649150700000|2022-04-05 09:25:00|987|982|987.5|982.5|988|983|986|981|104
1649151000000|2022-04-05 09:30:00|987.4|982.4|987.5|982.5|987.6|982.6|987|982|57
1649151300000|2022-04-05 09:35:00|987.4|982.4|987.2|982.2|987.5|982.5|987.1|982.1|49
1649151600000|2022-04-05 09:40:00|987.1|982.1|987.7|982.7|988.4|983.4|987|982|81
1649151900000|2022-04-05 09:45:00|987.8|982.8|987.6|982.6|988.2|983.2|987.4|982.4|87
1649152200000|2022-04-05 09:50:00|987.7|982.7|986.7|981.7|988.1|983.1|986.6|981.6|100
1649152500000|2022-04-05 09:55:00|986.6|981.6|986.5|981.5|986.7|981.7|985.8|980.8|41
1649152800000|2022-04-05 10:00:00|986.4|981.4|986.4|981.4|986.6|981.6|986.1|981.1|50
1649153100000|2022-04-05 10:05:00|986.5|981.5|986.8|981.8|987.1|982.1|986.1|981.1|76
1649153400000|2022-04-05 10:10:00|986.7|981.7|986.3|981.3|987|982|986.2|981.2|76
1649153700000|2022-04-05 10:15:00|986.2|981.2|986.5|981.5|986.6|981.6|985.9|980.9|71
1649154000000|2022-04-05 10:20:00|986.6|981.6|986.2|981.2|986.6|981.6|984.8|979.8|77
1649154300000|2022-04-05 10:25:00|986.1|981.1|987|982|988|983|986.1|981.1|215
1649154600000|2022-04-05 10:30:00|987.1|982.1|986.4|981.4|987.1|982.1|986.1|981.1|82
1649154900000|2022-04-05 10:35:00|986.3|981.3|986.8|981.8|986.9|981.9|986.1|981.1|63
1649155200000|2022-04-05 10:40:00|986.7|981.7|986.4|981.4|986.9|981.9|986.2|981.2|49
1649155500000|2022-04-05 10:45:00|986.5|981.5|986.9|981.9|987.2|982.2|986.5|981.5|61
1649155800000|2022-04-05 10:50:00|986.8|981.8|987.1|982.1|987.5|982.5|986.8|981.8|106
1649156100000|2022-04-05 10:55:00|987.2|982.2|987.4|982.4|987.8|982.8|987|982|98
1649156400000|2022-04-05 11:00:00|987.5|982.5|987.6|982.6|988.5|983.5|987.3|982.3|113
1649156700000|2022-04-05 11:05:00|987.5|982.5|987.7|982.7|988|983|986.6|981.6|61
1649157000000|2022-04-05 11:10:00|987.6|982.6|986.3|981.3|987.6|982.6|986.3|981.3|93
1649157300000|2022-04-05 11:15:00|986.4|981.4|986.8|981.8|987.6|982.6|986.3|981.3|80
1649157600000|2022-04-05 11:20:00|986.7|981.7|987.1|982.1|987.2|982.2|986.2|981.2|67
1649157900000|2022-04-05 11:25:00|987|982|987.4|982.4|987.4|982.4|986.6|981.6|62
1649158200000|2022-04-05 11:30:00|987.5|982.5|986.8|981.8|987.5|982.5|986.7|981.7|67
1649158500000|2022-04-05 11:35:00|986.7|981.7|986.5|981.5|987|982|986.4|981.4|79
1649158800000|2022-04-05 11:40:00|986.6|981.6|986.9|981.9|987.3|982.3|986.6|981.6|72
1649159100000|2022-04-05 11:45:00|986.8|981.8|986.7|981.7|987.3|982.3|986.4|981.4|76
1649159400000|2022-04-05 11:50:00|986.8|981.8|987|982|987|982|986.3|981.3|52
1649159700000|2022-04-05 11:55:00|987.1|982.1|987.4|982.4|987.5|982.5|986.6|981.6|61
1649160000000|2022-04-05 12:00:00|987.5|982.5|982|977|987.9|982.9|981.1|976.1|152
1649160300000|2022-04-05 12:05:00|981.9|976.9|980.5|975.5|982|977|979.1|974.1|144
1649160600000|2022-04-05 12:10:00|980.7|975.7|978.9|973.9|981|976|977.5|972.5|133
1649160900000|2022-04-05 12:15:00|979.1|974.1|978.5|973.5|979.2|974.2|977.1|972.1|153
1649161200000|2022-04-05 12:20:00|978.4|973.4|980.2|975.2|981.4|976.4|977.1|972.1|210
1649161500000|2022-04-05 12:25:00|980.5|975.5|980.8|975.8|981.5|976.5|979.9|974.9|186
1649161800000|2022-04-05 12:30:00|980.7|975.7|981.4|976.4|982.7|977.7|979.9|974.9|162
1649162100000|2022-04-05 12:35:00|981.3|976.3|978.4|973.4|981.8|976.8|978.1|973.1|129
1649162400000|2022-04-05 12:40:00|978.1|973.1|980.4|975.4|981.3|976.3|978|973|216
1649162700000|2022-04-05 12:45:00|980.5|975.5|982.4|977.4|982.7|977.7|979.7|974.7|158
1649163000000|2022-04-05 12:50:00|982.3|977.3|983.2|978.2|983.2|978.2|981.3|976.3|128
1649163300000|2022-04-05 12:55:00|982.9|977.9|986.5|981.5|987|982|982.4|977.4|105
1649163600000|2022-04-05 13:00:00|986.6|981.6|984.6|979.6|987.7|982.7|983.5|978.5|311
1649163900000|2022-04-05 13:05:00|984.8|979.8|986.6|981.6|988.3|983.3|984.4|979.4|266
1649164200000|2022-04-05 13:10:00|986.7|981.7|986.5|981.5|986.8|981.8|983.1|978.1|187
1649164500000|2022-04-05 13:15:00|986.6|981.6|987.8|982.8|987.8|982.8|986.1|981.1|112
1649164800000|2022-04-05 13:20:00|987.9|982.9|989.6|984.6|989.9|984.9|987.9|982.9|149
1649165100000|2022-04-05 13:25:00|989.3|984.3|986.7|981.7|990.1|985.1|985.3|980.3|196
1649165400000|2022-04-05 13:30:00|986.9|981.9|988.5|983.5|989.5|984.5|986.2|981.2|350
1649165700000|2022-04-05 13:35:00|988.6|983.6|985.5|980.5|989|984|985.3|980.3|247
1649166000000|2022-04-05 13:40:00|985.6|980.6|989.2|984.2|989.3|984.3|985.6|980.6|180
1649166300000|2022-04-05 13:45:00|989.1|984.1|986.8|981.8|989.2|984.2|985.7|980.7|204
1649166600000|2022-04-05 13:50:00|986.7|981.7|984.7|979.7|986.8|981.8|983.3|978.3|160
1649166900000|2022-04-05 13:55:00|984.8|979.8|986.1|981.1|987|982|983.8|978.8|155
1649167200000|2022-04-05 14:00:00|986.2|981.2|983.8|978.8|987.7|982.7|983.6|978.6|224
1649167500000|2022-04-05 14:05:00|983.6|978.6|983.1|978.1|985.5|980.5|982.8|977.8|281
1649167800000|2022-04-05 14:10:00|983|978|979.9|974.9|983.7|978.7|979.6|974.6|322
1649168100000|2022-04-05 14:15:00|979.7|974.7|980.5|975.5|980.8|975.8|977.6|972.6|291
1649168400000|2022-04-05 14:20:00|980.6|975.6|976.6|971.6|980.6|975.6|973.7|968.7|436
1649168700000|2022-04-05 14:25:00|976.7|971.7|977.7|972.7|978.4|973.4|974.8|969.8|250
1649169000000|2022-04-05 14:30:00|977.6|972.6|975.4|970.4|979.7|974.7|975.4|970.4|197
1649169300000|2022-04-05 14:35:00|975.5|970.5|978.1|973.1|979.1|974.1|974.8|969.8|259
1649169600000|2022-04-05 14:40:00|978.3|973.3|978.5|973.5|980.6|975.6|977.8|972.8|277
1649169900000|2022-04-05 14:45:00|978.4|973.4|978.9|973.9|979.6|974.6|977|972|233
1649170200000|2022-04-05 14:50:00|979.6|974.6|979.4|974.4|982.1|977.1|979.1|974.1|197
1649170500000|2022-04-05 14:55:00|979.3|974.3|978.8|973.8|979.9|974.9|978.2|973.2|163
1649170800000|2022-04-05 15:00:00|978.7|973.7|980.2|975.2|980.4|975.4|978|973|165
1649171100000|2022-04-05 15:05:00|980.3|975.3|979.5|974.5|980.7|975.7|979.3|974.3|110
1649171400000|2022-04-05 15:10:00|979.7|974.7|980.3|975.3|980.5|975.5|978.7|973.7|113
1649171700000|2022-04-05 15:15:00|980.2|975.2|982.3|977.3|982.3|977.3|979.9|974.9|131
1649172000000|2022-04-05 15:20:00|982.4|977.4|979.8|974.8|982.4|977.4|979.8|974.8|84
1649172300000|2022-04-05 15:25:00|979.5|974.5|978.8|973.8|979.9|974.9|977.1|972.1|187
1649172600000|2022-04-05 15:30:00|978.4|973.4|976.9|971.9|978.9|973.9|976.5|971.5|157
1649172900000|2022-04-05 15:35:00|976.8|971.8|976.9|971.9|978.8|973.8|976|971|162
1649173200000|2022-04-05 15:40:00|977.3|972.3|976.1|971.1|977.6|972.6|973.7|968.7|201
1649173500000|2022-04-05 15:45:00|975.9|970.9|977.7|972.7|978.4|973.4|974.7|969.7|199
1649173800000|2022-04-05 15:50:00|977.8|972.8|976.5|971.5|977.8|972.8|976.1|971.1|168
1649174100000|2022-04-05 15:55:00|976.4|971.4|976.6|971.6|978.5|973.5|975.5|970.5|182
1649174400000|2022-04-05 16:00:00|976.7|971.7|973.4|968.4|977.8|972.8|972.9|967.9|203
1649174700000|2022-04-05 16:05:00|973.5|968.5|975.3|970.3|976.6|971.6|972.3|967.3|152
1649175000000|2022-04-05 16:10:00|975.1|970.1|976.3|971.3|977|972|974.4|969.4|179
1649175300000|2022-04-05 16:15:00|976.5|971.5|977.3|972.3|977.8|972.8|976|971|118
1649175600000|2022-04-05 16:20:00|977.1|972.1|977.4|972.4|978.1|973.1|976.7|971.7|104
1649175900000|2022-04-05 16:25:00|977.3|972.3|976.7|971.7|979.3|974.3|976.7|971.7|110
1649176200000|2022-04-05 16:30:00|976.8|971.8|976.3|971.3|977|972|976.3|971.3|123
1649176500000|2022-04-05 16:35:00|976.4|971.4|976.9|971.9|977.2|972.2|976.3|971.3|41
1649176800000|2022-04-05 16:40:00|976.8|971.8|975.7|970.7|977|972|975.6|970.6|53
1649177100000|2022-04-05 16:45:00|975.8|970.8|977.2|972.2|977.2|972.2|974.8|969.8|102
1649177400000|2022-04-05 16:50:00|977.1|972.1|977.1|972.1|977.9|972.9|976.7|971.7|122
1649177700000|2022-04-05 16:55:00|977.2|972.2|977.6|972.6|977.7|972.7|976.4|971.4|91
1649178000000|2022-04-05 17:00:00|977.5|972.5|977.6|972.6|978.2|973.2|976.7|971.7|137
1649178300000|2022-04-05 17:05:00|977.7|972.7|979.4|974.4|979.4|974.4|977.6|972.6|109
1649178600000|2022-04-05 17:10:00|979.5|974.5|979.1|974.1|979.9|974.9|978.7|973.7|73
1649178900000|2022-04-05 17:15:00|979.2|974.2|979.2|974.2|979.6|974.6|978.6|973.6|60
1649179200000|2022-04-05 17:20:00|978.9|973.9|979.4|974.4|979.4|974.4|978.6|973.6|99
1649179500000|2022-04-05 17:25:00|979.5|974.5|978.3|973.3|979.8|974.8|978.2|973.2|38
1649179800000|2022-04-05 17:30:00|978.4|973.4|977|972|978.4|973.4|976.8|971.8|52
1649180100000|2022-04-05 17:35:00|976.9|971.9|976.8|971.8|978|973|976.8|971.8|47
1649180400000|2022-04-05 17:40:00|976.7|971.7|976.2|971.2|976.8|971.8|976|971|48
1649180700000|2022-04-05 17:45:00|976.3|971.3|976.7|971.7|976.8|971.8|975.8|970.8|48
1649181000000|2022-04-05 17:50:00|976.8|971.8|976.1|971.1|976.8|971.8|976|971|57
1649181300000|2022-04-05 17:55:00|976|971|976.5|971.5|976.5|971.5|975.5|970.5|71
1649181600000|2022-04-05 18:00:00|976.6|971.6|976.1|971.1|976.8|971.8|975.8|970.8|109
1649181900000|2022-04-05 18:05:00|976.2|971.2|976.3|971.3|976.4|971.4|975.8|970.8|54
1649182200000|2022-04-05 18:10:00|976.4|971.4|975.8|970.8|976.4|971.4|975.7|970.7|44
1649182500000|2022-04-05 18:15:00|975.7|970.7|975.7|970.7|975.9|970.9|975.7|970.7|49
1649182800000|2022-04-05 18:20:00|975.6|970.6|975.6|970.6|976|971|975.2|970.2|83
1649183100000|2022-04-05 18:25:00|975.5|970.5|975.5|970.5|976.5|971.5|975|970|114
1649183400000|2022-04-05 18:30:00|975.4|970.4|975.8|970.8|976|971|975.3|970.3|38
1649183700000|2022-04-05 18:35:00|975.7|970.7|975.6|970.6|976.1|971.1|975.4|970.4|91
1649184000000|2022-04-05 18:40:00|975.8|970.8|975.3|970.3|976.3|971.3|975.1|970.1|78
1649184300000|2022-04-05 18:45:00|975.2|970.2|975.6|970.6|975.9|970.9|975.1|970.1|75
1649184600000|2022-04-05 18:50:00|975.7|970.7|976.3|971.3|976.3|971.3|975.6|970.6|74
1649184900000|2022-04-05 18:55:00|976.4|971.4|975.7|970.7|976.5|971.5|975.6|970.6|63
1649185200000|2022-04-05 19:00:00|975.8|970.8|974.9|969.9|975.8|970.8|974.8|969.8|44
1649185500000|2022-04-05 19:05:00|974.8|969.8|974.7|969.7|975|970|974.4|969.4|43
1649185800000|2022-04-05 19:10:00|974.6|969.6|974.2|969.2|974.7|969.7|974|969|27
1649186100000|2022-04-05 19:15:00|974.3|969.3|974.2|969.2|974.5|969.5|973.9|968.9|35
1649186400000|2022-04-05 19:20:00|974.1|969.1|974.2|969.2|974.2|969.2|973.4|968.4|43
1649186700000|2022-04-05 19:25:00|974.4|969.4|974.1|969.1|974.4|969.4|973.8|968.8|87
1649187000000|2022-04-05 19:30:00|974.2|969.2|974.2|969.2|974.3|969.3|973.8|968.8|45
1649187300000|2022-04-05 19:35:00|974.1|969.1|974.9|969.9|975.1|970.1|973.6|968.6|44
1649187600000|2022-04-05 19:40:00|975|970|974.7|969.7|975.1|970.1|974.6|969.6|92
1649187900000|2022-04-05 19:45:00|974.8|969.8|973.4|968.4|974.8|969.8|973.3|968.3|72
1649188200000|2022-04-05 19:50:00|973.5|968.5|972.6|967.6|973.9|968.9|972.1|967.1|81
1649188500000|2022-04-05 19:55:00|972.5|967.5|972.6|967.6|973.3|968.3|972.3|967.3|72
1649188800000|2022-04-05 20:00:00|972.5|967.5|972.9|967.9|973|968|972.5|967.5|52
1649189100000|2022-04-05 20:05:00|972.8|967.8|972.3|967.3|972.9|967.9|972.2|967.2|29
1649189400000|2022-04-05 20:10:00|972.4|967.4|973.1|968.1|973.9|968.9|972.2|967.2|60
1649189700000|2022-04-05 20:15:00|973|968|974|969|974.6|969.6|973|968|77
1649190000000|2022-04-05 20:20:00|973.9|968.9|973.7|968.7|974.3|969.3|973.3|968.3|57
1649190300000|2022-04-05 20:25:00|973.6|968.6|974|969|974.2|969.2|973.5|968.5|67
1649190600000|2022-04-05 20:30:00|974.2|969.2|973.3|968.3|974.2|969.2|973.2|968.2|35
1649190900000|2022-04-05 20:35:00|973.1|968.1|973.4|968.4|973.6|968.6|973.1|968.1|21
1649191200000|2022-04-05 20:40:00|973.5|968.5|972.9|967.9|973.6|968.6|972.7|967.7|23
1649191500000|2022-04-05 20:45:00|972.7|967.7|972.7|967.7|972.8|967.8|972.3|967.3|46
1649191800000|2022-04-05 20:50:00|972.8|967.8|973.9|968.9|973.9|968.9|972.8|967.8|40
1649192100000|2022-04-05 20:55:00|974|969|976.9|965.9|977|969.3|973.2|964.8|62
1649196000000|2022-04-05 22:00:00|974.4|969.4|975.1|970.1|976.2|970.4|974.4|968.2|39
1649196300000|2022-04-05 22:05:00|974.9|969.9|975.3|970.3|975.5|970.5|974.9|969.9|53
1649196600000|2022-04-05 22:10:00|975.5|970.5|975|970|975.6|970.6|974.9|969.9|20
1649196900000|2022-04-05 22:15:00|974.9|969.9|974.9|969.9|975|970|974.7|969.7|14
1649197200000|2022-04-05 22:20:00|974.8|969.8|974.8|969.8|975.1|970.1|974.7|969.7|12
1649197500000|2022-04-05 22:25:00|974.7|969.7|974.2|969.2|974.8|969.8|973.9|968.9|51
1649197800000|2022-04-05 22:30:00|974.1|969.1|974.9|969.9|975|970|974|969|30
1649198100000|2022-04-05 22:35:00|975|970|974.5|969.5|975|970|974.1|969.1|40
1649198400000|2022-04-05 22:40:00|974.6|969.6|974.3|969.3|974.6|969.6|974.2|969.2|27
1649198700000|2022-04-05 22:45:00|974.1|969.1|974.4|969.4|974.4|969.4|974.1|969.1|15
1649199000000|2022-04-05 22:50:00|974.3|969.3|974.8|969.8|974.9|969.9|974.2|969.2|47
1649199300000|2022-04-05 22:55:00|974.7|969.7|974.6|969.6|974.7|969.7|974.2|969.2|55
1649199600000|2022-04-05 23:00:00|974.5|969.5|974.9|969.9|975|970|974.5|969.5|13
1649199900000|2022-04-05 23:05:00|974.8|969.8|974.5|969.5|975|970|974.5|969.5|12
1649200200000|2022-04-05 23:10:00|974.3|969.3|974.9|969.9|975|970|974.2|969.2|27
1649200500000|2022-04-05 23:15:00|975|970|974.7|969.7|975|970|974.4|969.4|96
1649200800000|2022-04-05 23:20:00|974.8|969.8|974.5|969.5|974.8|969.8|974.3|969.3|19
1649201100000|2022-04-05 23:25:00|974.4|969.4|974.5|969.5|974.8|969.8|974.4|969.4|59
1649201400000|2022-04-05 23:30:00|974.4|969.4|974.4|969.4|974.6|969.6|974.3|969.3|16
1649201700000|2022-04-05 23:35:00|974.3|969.3|973.3|968.3|974.3|969.3|973|968|61
1649202000000|2022-04-05 23:40:00|973.4|968.4|972.6|967.6|973.5|968.5|972.6|967.6|38
1649202300000|2022-04-05 23:45:00|972.7|967.7|973.1|968.1|973.5|968.5|972.7|967.7|77
1649202600000|2022-04-05 23:50:00|972.9|967.9|972.4|967.4|973.1|968.1|972.4|967.4|18
1649202900000|2022-04-05 23:55:00|972.5|967.5|972.3|967.3|972.7|967.7|972|967|33
1649203200000|2022-04-06 00:00:00|972.4|967.4|972.7|967.7|973.1|968.1|972.1|967.1|153
1649203500000|2022-04-06 00:05:00|972.8|967.8|972.3|967.3|972.8|967.8|972.1|967.1|58
1649203800000|2022-04-06 00:10:00|972.4|967.4|972.5|967.5|972.6|967.6|972.2|967.2|78
1649204100000|2022-04-06 00:15:00|972.4|967.4|972.2|967.2|972.6|967.6|972.1|967.1|69
1649204400000|2022-04-06 00:20:00|972.1|967.1|972.2|967.2|972.6|967.6|972|967|81
1649204700000|2022-04-06 00:25:00|972.3|967.3|972|967|972.3|967.3|972|967|65
1649205000000|2022-04-06 00:30:00|972.1|967.1|971.7|966.7|972.1|967.1|971.6|966.6|26
1649205300000|2022-04-06 00:35:00|971.8|966.8|972.3|967.3|972.6|967.6|971.7|966.7|40
1649205600000|2022-04-06 00:40:00|972.4|967.4|971.7|966.7|972.6|967.6|971.2|966.2|36
1649205900000|2022-04-06 00:45:00|971.5|966.5|969.8|964.8|971.6|966.6|969.5|964.5|21
1649206200000|2022-04-06 00:50:00|969.7|964.7|969.1|964.1|969.8|964.8|968.9|963.9|31
1649206500000|2022-04-06 00:55:00|969|964|969.5|964.5|969.6|964.6|968.9|963.9|135
1649206800000|2022-04-06 01:00:00|969.4|964.4|969.8|964.8|969.8|964.8|969.2|964.2|117
1649207100000|2022-04-06 01:05:00|969.4|964.4|970.8|965.8|971.2|966.2|969.3|964.3|124
1649207400000|2022-04-06 01:10:00|970.6|965.6|971.1|966.1|971.9|966.9|970.4|965.4|178
1649207700000|2022-04-06 01:15:00|971|966|971.6|966.6|971.6|966.6|970.7|965.7|68
1649208000000|2022-04-06 01:20:00|971.4|966.4|971.6|966.6|972.1|967.1|971|966|106
1649208300000|2022-04-06 01:25:00|971.7|966.7|972|967|972.5|967.5|971.6|966.6|72
1649208600000|2022-04-06 01:30:00|971.9|966.9|971.9|966.9|972.5|967.5|971.1|966.1|98
1649208900000|2022-04-06 01:35:00|972.1|967.1|971.1|966.1|972.2|967.2|971.1|966.1|72
1649209200000|2022-04-06 01:40:00|971|966|970.4|965.4|971.7|966.7|970.1|965.1|85
1649209500000|2022-04-06 01:45:00|970.6|965.6|970.8|965.8|971.5|966.5|970.2|965.2|107
1649209800000|2022-04-06 01:50:00|970.9|965.9|970.7|965.7|971.1|966.1|970.5|965.5|108
1649210100000|2022-04-06 01:55:00|970.6|965.6|971.6|966.6|971.6|966.6|970.6|965.6|57
1649210400000|2022-04-06 02:00:00|971.5|966.5|971.5|966.5|972|967|971.2|966.2|34
1649210700000|2022-04-06 02:05:00|971.6|966.6|971.4|966.4|971.7|966.7|971.3|966.3|77
1649211000000|2022-04-06 02:10:00|971.5|966.5|971.8|966.8|971.9|966.9|971.3|966.3|66
1649211300000|2022-04-06 02:15:00|971.7|966.7|972|967|972.3|967.3|970.9|965.9|106
1649211600000|2022-04-06 02:20:00|972.1|967.1|972.2|967.2|972.3|967.3|971.5|966.5|113
1649211900000|2022-04-06 02:25:00|972|967|971.9|966.9|972.5|967.5|971.8|966.8|67
1649212200000|2022-04-06 02:30:00|972|967|971.4|966.4|972.1|967.1|971|966|71
1649212500000|2022-04-06 02:35:00|971.5|966.5|972.5|967.5|972.5|967.5|971.1|966.1|77
1649212800000|2022-04-06 02:40:00|972.3|967.3|973.1|968.1|973.8|968.8|972.3|967.3|50
1649213100000|2022-04-06 02:45:00|973.2|968.2|972.4|967.4|973.2|968.2|972|967|148
1649213400000|2022-04-06 02:50:00|972.2|967.2|972.6|967.6|972.8|967.8|971.7|966.7|49
1649213700000|2022-04-06 02:55:00|972.5|967.5|972.2|967.2|972.7|967.7|971.8|966.8|57
1649214000000|2022-04-06 03:00:00|972|967|972|967|972.1|967.1|971.9|966.9|46
1649214300000|2022-04-06 03:05:00|971.9|966.9|972.1|967.1|972.8|967.8|971.6|966.6|50
1649214600000|2022-04-06 03:10:00|972.2|967.2|972|967|972.3|967.3|971.8|966.8|203
1649214900000|2022-04-06 03:15:00|971.9|966.9|972.1|967.1|972.5|967.5|971.2|966.2|199
1649215200000|2022-04-06 03:20:00|971.6|966.6|971.7|966.7|972.5|967.5|971.4|966.4|62
1649215500000|2022-04-06 03:25:00|971.8|966.8|972.1|967.1|972.1|967.1|971.5|966.5|44
1649215800000|2022-04-06 03:30:00|972.2|967.2|971.4|966.4|972.3|967.3|971.4|966.4|90
1649216100000|2022-04-06 03:35:00|971.2|966.2|972.7|967.7|972.7|967.7|971.2|966.2|83
1649216400000|2022-04-06 03:40:00|972.9|967.9|972.6|967.6|972.9|967.9|972.4|967.4|31
1649216700000|2022-04-06 03:45:00|972.7|967.7|972.5|967.5|972.7|967.7|972.3|967.3|23
1649217000000|2022-04-06 03:50:00|972.6|967.6|972.8|967.8|973|968|972.1|967.1|52
1649217300000|2022-04-06 03:55:00|972.7|967.7|972.6|967.6|973.1|968.1|972.6|967.6|48
1649217600000|2022-04-06 04:00:00|972.7|967.7|972.1|967.1|972.7|967.7|972.1|967.1|58
1649217900000|2022-04-06 04:05:00|971.9|966.9|972.1|967.1|972.8|967.8|971.6|966.6|32
1649218200000|2022-04-06 04:10:00|972|967|971.9|966.9|972.3|967.3|971.8|966.8|23
1649218500000|2022-04-06 04:15:00|972|967|971.7|966.7|972.6|967.6|971.5|966.5|72
1649218800000|2022-04-06 04:20:00|971.6|966.6|971.8|966.8|972.2|967.2|971.2|966.2|68
1649219100000|2022-04-06 04:25:00|971.7|966.7|972|967|972.2|967.2|971.4|966.4|58
1649219400000|2022-04-06 04:30:00|971.9|966.9|971.4|966.4|972|967|970.7|965.7|67
1649219700000|2022-04-06 04:35:00|971.3|966.3|971.6|966.6|971.6|966.6|970.9|965.9|29
1649220000000|2022-04-06 04:40:00|971.5|966.5|971.4|966.4|971.7|966.7|971.3|966.3|65
1649220300000|2022-04-06 04:45:00|971.5|966.5|972|967|972|967|971.4|966.4|33
1649220600000|2022-04-06 04:50:00|971.8|966.8|971.6|966.6|972|967|971.5|966.5|58
1649220900000|2022-04-06 04:55:00|972.1|967.1|972.2|967.2|972.3|967.3|971.5|966.5|70
1649221200000|2022-04-06 05:00:00|971.8|966.8|972.2|967.2|972.2|967.2|971.5|966.5|21
1649221500000|2022-04-06 05:05:00|972.3|967.3|972.7|967.7|973|968|971.7|966.7|55
1649221800000|2022-04-06 05:10:00|972.6|967.6|973.6|968.6|974.3|969.3|972.6|967.6|63
1649222100000|2022-04-06 05:15:00|973.7|968.7|974|969|974.5|969.5|973.6|968.6|32
1649222400000|2022-04-06 05:20:00|974.1|969.1|973.4|968.4|974.2|969.2|973.2|968.2|20
1649222700000|2022-04-06 05:25:00|973.3|968.3|973.5|968.5|973.6|968.6|972.8|967.8|82
1649223000000|2022-04-06 05:30:00|973.6|968.6|975.6|970.6|975.8|970.8|973.4|968.4|195
1649223300000|2022-04-06 05:35:00|975.4|970.4|975.3|970.3|976|971|975.2|970.2|78
1649223600000|2022-04-06 05:40:00|975.4|970.4|975|970|975.5|970.5|974.8|969.8|81
1649223900000|2022-04-06 05:45:00|975.2|970.2|975.6|970.6|975.6|970.6|975.2|970.2|28
1649224200000|2022-04-06 05:50:00|975.5|970.5|974.2|969.2|975.6|970.6|974.2|969.2|94
1649224500000|2022-04-06 05:55:00|974.3|969.3|973.5|968.5|974.3|969.3|973.5|968.5|60
1649224800000|2022-04-06 06:00:00|973.4|968.4|972.5|967.5|973.5|968.5|972.4|967.4|95
1649225100000|2022-04-06 06:05:00|972.4|967.4|971.9|966.9|972.5|967.5|971.8|966.8|57
1649225400000|2022-04-06 06:10:00|972|967|972.2|967.2|972.5|967.5|971.7|966.7|48
1649225700000|2022-04-06 06:15:00|972.1|967.1|972.5|967.5|972.8|967.8|972.1|967.1|60
1649226000000|2022-04-06 06:20:00|972.4|967.4|973.2|968.2|973.4|968.4|972.3|967.3|45
1649226300000|2022-04-06 06:25:00|973|968|972.8|967.8|973|968|972.6|967.6|39
1649226600000|2022-04-06 06:30:00|972.7|967.7|973.3|968.3|973.5|968.5|972.7|967.7|62
1649226900000|2022-04-06 06:35:00|973.1|968.1|973.5|968.5|973.5|968.5|972.9|967.9|57
1649227200000|2022-04-06 06:40:00|973.4|968.4|974.1|969.1|974.5|969.5|973.3|968.3|86
1649227500000|2022-04-06 06:45:00|974|969|974.2|969.2|974.3|969.3|973.4|968.4|52
1649227800000|2022-04-06 06:50:00|974.6|969.6|972.8|967.8|974.6|969.6|972.5|967.5|78
1649228100000|2022-04-06 06:55:00|972.7|967.7|973.6|968.6|973.7|968.7|972.7|967.7|62
1649228400000|2022-04-06 07:00:00|973.5|968.5|972.6|967.6|973.9|968.9|972.5|967.5|87
1649228700000|2022-04-06 07:05:00|972.5|967.5|973.3|968.3|973.8|968.8|971.5|966.5|95
1649229000000|2022-04-06 07:10:00|973.2|968.2|972.2|967.2|973.3|968.3|970.7|965.7|121
1649229300000|2022-04-06 07:15:00|972.3|967.3|972.2|967.2|972.8|967.8|971.9|966.9|94
1649229600000|2022-04-06 07:20:00|972.3|967.3|972.3|967.3|972.8|967.8|971.9|966.9|87
1649229900000|2022-04-06 07:25:00|972.4|967.4|972.6|967.6|972.7|967.7|971.9|966.9|69
1649230200000|2022-04-06 07:30:00|972.7|967.7|973.3|968.3|973.5|968.5|972.4|967.4|111
1649230500000|2022-04-06 07:35:00|973.1|968.1|972.9|967.9|973.7|968.7|972.5|967.5|102
1649230800000|2022-04-06 07:40:00|972.8|967.8|974.1|969.1|975|970|972.8|967.8|42
1649231100000|2022-04-06 07:45:00|973.8|968.8|973.7|968.7|976.2|971.2|972.9|967.9|137
1649231400000|2022-04-06 07:50:00|974.3|969.3|973.9|968.9|974.6|969.6|973.9|968.9|40
1649231700000|2022-04-06 07:55:00|973.8|968.8|973.1|968.1|973.8|968.8|972.9|967.9|26
1649232000000|2022-04-06 08:00:00|973|968|973.9|968.9|974.2|969.2|972.5|967.5|80
1649232300000|2022-04-06 08:05:00|974|969|973.3|968.3|974.1|969.1|973|968|53
1649232600000|2022-04-06 08:10:00|973.5|968.5|974.1|969.1|974.2|969.2|973.5|968.5|85
1649232900000|2022-04-06 08:15:00|974|969|974|969|974.1|969.1|973.5|968.5|45
1649233200000|2022-04-06 08:20:00|973.9|968.9|973.6|968.6|974.2|969.2|973.3|968.3|82
1649233500000|2022-04-06 08:25:00|973.5|968.5|973.8|968.8|973.9|968.9|973.3|968.3|68
1649233800000|2022-04-06 08:30:00|973.7|968.7|972.9|967.9|973.7|968.7|972.6|967.6|112
1649234100000|2022-04-06 08:35:00|973|968|973.1|968.1|973.3|968.3|972.5|967.5|83
1649234400000|2022-04-06 08:40:00|973.3|968.3|974.7|969.7|974.8|969.8|973.1|968.1|114
1649234700000|2022-04-06 08:45:00|974.8|969.8|973.3|968.3|975.1|970.1|972.8|967.8|105
1649235000000|2022-04-06 08:50:00|973.9|968.9|973.6|968.6|974.2|969.2|973.2|968.2|45
1649235300000|2022-04-06 08:55:00|973.5|968.5|973.7|968.7|974.3|969.3|973.4|968.4|54
1649235600000|2022-04-06 09:00:00|973.6|968.6|974.3|969.3|975.1|970.1|973.5|968.5|125
1649235900000|2022-04-06 09:05:00|974.4|969.4|975.3|970.3|975.4|970.4|973.6|968.6|77
1649236200000|2022-04-06 09:10:00|975.2|970.2|976.1|971.1|977.5|972.5|975.2|970.2|129
1649236500000|2022-04-06 09:15:00|976.2|971.2|975|970|977.4|972.4|973.9|968.9|101
1649236800000|2022-04-06 09:20:00|974.9|969.9|974.4|969.4|975.3|970.3|973.2|968.2|107
1649237100000|2022-04-06 09:25:00|974.5|969.5|975.1|970.1|975.2|970.2|974.2|969.2|73
1649237400000|2022-04-06 09:30:00|975|970|974.4|969.4|975.1|970.1|974.2|969.2|76
1649237700000|2022-04-06 09:35:00|974.5|969.5|974.9|969.9|974.9|969.9|974.2|969.2|78
1649238000000|2022-04-06 09:40:00|975.1|970.1|974.9|969.9|975.7|970.7|974.8|969.8|59
1649238300000|2022-04-06 09:45:00|974.8|969.8|974.5|969.5|975.4|970.4|973.9|968.9|66
1649238600000|2022-04-06 09:50:00|974.4|969.4|973.8|968.8|975.1|970.1|973.7|968.7|63
1649238900000|2022-04-06 09:55:00|973.7|968.7|974.1|969.1|974.3|969.3|973.7|968.7|29
1649239200000|2022-04-06 10:00:00|974|969|973|968|974.3|969.3|972.8|967.8|72
1649239500000|2022-04-06 10:05:00|973.1|968.1|973.4|968.4|973.4|968.4|972.3|967.3|66
1649239800000|2022-04-06 10:10:00|973.3|968.3|972.4|967.4|973.3|968.3|972.3|967.3|71
1649240100000|2022-04-06 10:15:00|972.3|967.3|973|968|973.1|968.1|972.2|967.2|75
1649240400000|2022-04-06 10:20:00|972.9|967.9|973.5|968.5|973.6|968.6|972.9|967.9|67
1649240700000|2022-04-06 10:25:00|973.6|968.6|972.7|967.7|973.6|968.6|972.4|967.4|46
1649241000000|2022-04-06 10:30:00|972.6|967.6|972.7|967.7|972.9|967.9|972.5|967.5|46
1649241300000|2022-04-06 10:35:00|972.6|967.6|972.9|967.9|972.9|967.9|972.5|967.5|39
1649241600000|2022-04-06 10:40:00|972.8|967.8|972.4|967.4|972.8|967.8|972.3|967.3|28
1649241900000|2022-04-06 10:45:00|972.5|967.5|972.5|967.5|973|968|972.2|967.2|88
1649242200000|2022-04-06 10:50:00|972.4|967.4|972.5|967.5|973|968|972.4|967.4|58
1649242500000|2022-04-06 10:55:00|972.6|967.6|972.4|967.4|972.8|967.8|972.3|967.3|102
1649242800000|2022-04-06 11:00:00|972.5|967.5|972.1|967.1|972.7|967.7|972.1|967.1|87
1649243100000|2022-04-06 11:05:00|972|967|971.5|966.5|972.3|967.3|971.2|966.2|103
1649243400000|2022-04-06 11:10:00|971.4|966.4|971.6|966.6|971.7|966.7|970.3|965.3|113
1649243700000|2022-04-06 11:15:00|971.5|966.5|971.5|966.5|971.9|966.9|970.7|965.7|109
1649244000000|2022-04-06 11:20:00|971.6|966.6|970.2|965.2|972|967|970.2|965.2|70
1649244300000|2022-04-06 11:25:00|970.3|965.3|971.5|966.5|971.5|966.5|970.3|965.3|72
1649244600000|2022-04-06 11:30:00|971.6|966.6|971.9|966.9|972.5|967.5|971.6|966.6|73
1649244900000|2022-04-06 11:35:00|972|967|972.1|967.1|972.8|967.8|971.9|966.9|83
1649245200000|2022-04-06 11:40:00|972.2|967.2|972.1|967.1|972.4|967.4|971.9|966.9|55
1649245500000|2022-04-06 11:45:00|972.2|967.2|972.5|967.5|972.5|967.5|971.9|966.9|50
1649245800000|2022-04-06 11:50:00|972.3|967.3|972.4|967.4|972.8|967.8|972.1|967.1|91
1649246100000|2022-04-06 11:55:00|972.3|967.3|971.9|966.9|972.4|967.4|971.5|966.5|41
1649246400000|2022-04-06 12:00:00|971.8|966.8|971.7|966.7|972.3|967.3|970.6|965.6|152
1649246700000|2022-04-06 12:05:00|971.5|966.5|970|965|972.6|967.6|969.7|964.7|126
1649247000000|2022-04-06 12:10:00|969.9|964.9|968.5|963.5|970.1|965.1|967.6|962.6|172
1649247300000|2022-04-06 12:15:00|968.6|963.6|970.7|965.7|972.4|967.4|968.1|963.1|136
1649247600000|2022-04-06 12:20:00|970.5|965.5|970.8|965.8|971.1|966.1|968.2|963.2|196
1649247900000|2022-04-06 12:25:00|970.9|965.9|969.3|964.3|971|966|968.2|963.2|143
1649248200000|2022-04-06 12:30:00|969.4|964.4|970.1|965.1|970.5|965.5|969.1|964.1|160
1649248500000|2022-04-06 12:35:00|970|965|970.2|965.2|970.2|965.2|968.2|963.2|137
1649248800000|2022-04-06 12:40:00|970|965|970|965|970.8|965.8|969.6|964.6|124
1649249100000|2022-04-06 12:45:00|969.9|964.9|967.8|962.8|970|965|967.8|962.8|99
1649249400000|2022-04-06 12:50:00|967.9|962.9|970.2|965.2|970.6|965.6|967.9|962.9|109
1649249700000|2022-04-06 12:55:00|970.1|965.1|969.7|964.7|971|966|969.6|964.6|145
1649250000000|2022-04-06 13:00:00|969.8|964.8|969.1|964.1|970.4|965.4|968.4|963.4|197
1649250300000|2022-04-06 13:05:00|969.2|964.2|968.8|963.8|970.2|965.2|967.9|962.9|134
1649250600000|2022-04-06 13:10:00|968.9|963.9|968.6|963.6|969.4|964.4|967.7|962.7|112
1649250900000|2022-04-06 13:15:00|968.7|963.7|971.3|966.3|972|967|968.2|963.2|119
1649251200000|2022-04-06 13:20:00|971.2|966.2|971.1|966.1|972.4|967.4|970.9|965.9|196
1649251500000|2022-04-06 13:25:00|971|966|970.6|965.6|971.2|966.2|969.7|964.7|118
1649251800000|2022-04-06 13:30:00|970.5|965.5|972|967|972.1|967.1|970.5|965.5|347
1649252100000|2022-04-06 13:35:00|972.1|967.1|970.2|965.2|972.5|967.5|969.8|964.8|277
1649252400000|2022-04-06 13:40:00|969.9|964.9|968.8|963.8|970.9|965.9|968.5|963.5|183
1649252700000|2022-04-06 13:45:00|968.9|963.9|967.4|962.4|969|964|967.2|962.2|164
1649253000000|2022-04-06 13:50:00|967.3|962.3|967.5|962.5|969.4|964.4|967.2|962.2|187
1649253300000|2022-04-06 13:55:00|967.8|962.8|968.7|963.7|970|965|966.9|961.9|218
1649253600000|2022-04-06 14:00:00|968.8|963.8|968.4|963.4|969.8|964.8|968|963|235
1649253900000|2022-04-06 14:05:00|968.3|963.3|966.4|961.4|968.7|963.7|966.3|961.3|145
1649254200000|2022-04-06 14:10:00|966.3|961.3|961.8|956.8|966.8|961.8|961.2|956.2|174
1649254500000|2022-04-06 14:15:00|961.6|956.6|963.2|958.2|964.8|959.8|961.5|956.5|174
1649254800000|2022-04-06 14:20:00|963.1|958.1|962.3|957.3|963.4|958.4|962.3|957.3|150
1649255100000|2022-04-06 14:25:00|962.4|957.4|962.8|957.8|963.2|958.2|962.3|957.3|117
1649255400000|2022-04-06 14:30:00|962.5|957.5|959.3|954.3|962.5|957.5|956.2|951.2|333
1649255700000|2022-04-06 14:35:00|959.1|954.1|959|954|959.7|954.7|958.5|953.5|246
1649256000000|2022-04-06 14:40:00|959.1|954.1|958.3|953.3|959.7|954.7|958.1|953.1|162
1649256300000|2022-04-06 14:45:00|958.2|953.2|958.8|953.8|959.1|954.1|957.7|952.7|155
1649256600000|2022-04-06 14:50:00|958.7|953.7|959.5|954.5|959.9|954.9|958.2|953.2|207
1649256900000|2022-04-06 14:55:00|959.4|954.4|958.4|953.4|959.8|954.8|958.1|953.1|165
1649257200000|2022-04-06 15:00:00|958.3|953.3|959|954|960.2|955.2|958.3|953.3|168
1649257500000|2022-04-06 15:05:00|959.1|954.1|958.8|953.8|959.6|954.6|957.3|952.3|140
1649257800000|2022-04-06 15:10:00|958.9|953.9|958.7|953.7|959.3|954.3|958|953|121
1649258100000|2022-04-06 15:15:00|958.6|953.6|958.1|953.1|958.6|953.6|956.8|951.8|118
1649258400000|2022-04-06 15:20:00|958.2|953.2|957.9|952.9|958.5|953.5|956.9|951.9|154
1649258700000|2022-04-06 15:25:00|957.8|952.8|957.3|952.3|958.5|953.5|956.8|951.8|113
1649259000000|2022-04-06 15:30:00|957.4|952.4|958.9|953.9|959|954|956.5|951.5|151
1649259300000|2022-04-06 15:35:00|958.8|953.8|958.7|953.7|958.9|953.9|957.4|952.4|142
1649259600000|2022-04-06 15:40:00|958.6|953.6|958.2|953.2|958.9|953.9|957.2|952.2|110
1649259900000|2022-04-06 15:45:00|958.3|953.3|956.8|951.8|958.8|953.8|956.7|951.7|124
1649260200000|2022-04-06 15:50:00|957.1|952.1|956.2|951.2|957.7|952.7|955.3|950.3|123
1649260500000|2022-04-06 15:55:00|956.3|951.3|956.7|951.7|957.1|952.1|955.5|950.5|127
1649260800000|2022-04-06 16:00:00|956.6|951.6|957.7|952.7|958.1|953.1|956.1|951.1|94
1649261100000|2022-04-06 16:05:00|957.6|952.6|956.6|951.6|957.6|952.6|956.4|951.4|123
1649261400000|2022-04-06 16:10:00|956.7|951.7|957.3|952.3|957.7|952.7|956.6|951.6|120
1649261700000|2022-04-06 16:15:00|957.2|952.2|956.7|951.7|957.8|952.8|956.6|951.6|79
1649262000000|2022-04-06 16:20:00|956.6|951.6|956.5|951.5|956.7|951.7|955.2|950.2|114
1649262300000|2022-04-06 16:25:00|956.4|951.4|956.9|951.9|957.3|952.3|956.4|951.4|65
1649262600000|2022-04-06 16:30:00|957.3|952.3|957.6|952.6|958.1|953.1|956.6|951.6|101
1649262900000|2022-04-06 16:35:00|957.8|952.8|957.2|952.2|958|953|957|952|82
1649263200000|2022-04-06 16:40:00|957.1|952.1|958.7|953.7|959|954|957|952|133
1649263500000|2022-04-06 16:45:00|958.6|953.6|957.8|952.8|958.7|953.7|957.3|952.3|96
1649263800000|2022-04-06 16:50:00|957.9|952.9|958.6|953.6|959.1|954.1|957.4|952.4|149
1649264100000|2022-04-06 16:55:00|958.5|953.5|958.8|953.8|959.5|954.5|957.5|952.5|114
1649264400000|2022-04-06 17:00:00|958.9|953.9|959.5|954.5|960.2|955.2|958.6|953.6|114
1649264700000|2022-04-06 17:05:00|959.6|954.6|960.2|955.2|960.8|955.8|959.5|954.5|86
1649265000000|2022-04-06 17:10:00|960.3|955.3|959.8|954.8|960.5|955.5|959.7|954.7|89
1649265300000|2022-04-06 17:15:00|959.9|954.9|959.8|954.8|960|955|959.5|954.5|51
1649265600000|2022-04-06 17:20:00|959.7|954.7|959.5|954.5|959.7|954.7|959|954|102
1649265900000|2022-04-06 17:25:00|959.6|954.6|958.6|953.6|960.2|955.2|958.4|953.4|78
1649266200000|2022-04-06 17:30:00|958.7|953.7|960|955|960.9|955.9|958.5|953.5|67
1649266500000|2022-04-06 17:35:00|960.2|955.2|960.7|955.7|960.9|955.9|959.9|954.9|62
1649266800000|2022-04-06 17:40:00|960.6|955.6|960.7|955.7|961.8|956.8|960.3|955.3|104
1649267100000|2022-04-06 17:45:00|960.9|955.9|960|955|960.9|955.9|959.7|954.7|90
1649267400000|2022-04-06 17:50:00|959.9|954.9|960.1|955.1|960.4|955.4|959.7|954.7|55
1649267700000|2022-04-06 17:55:00|960|955|964.5|953.5|964.5|955.7|959.3|951.9|47
1649268000000|2022-04-06 18:00:00|964.4|953.4|963.3|958.3|965.8|960.8|960.2|952.8|404
1649268300000|2022-04-06 18:05:00|963.2|958.2|959.3|954.3|963.3|958.3|958.3|953.3|304
1649268600000|2022-04-06 18:10:00|959.2|954.2|958.9|953.9|959.8|954.8|958.1|953.1|274
1649268900000|2022-04-06 18:15:00|958.6|953.6|957.3|952.3|958.6|953.6|956.3|951.3|281
1649269200000|2022-04-06 18:20:00|957.2|952.2|957|952|958.5|953.5|955.8|950.8|192
1649269500000|2022-04-06 18:25:00|957.1|952.1|957.8|952.8|959.1|954.1|956.9|951.9|277
1649269800000|2022-04-06 18:30:00|957.7|952.7|961.5|956.5|961.5|956.5|957.6|952.6|264
1649270100000|2022-04-06 18:35:00|961.4|956.4|957.1|952.1|961.6|956.6|957.1|952.1|318
1649270400000|2022-04-06 18:40:00|957.2|952.2|959.5|954.5|959.6|954.6|956.8|951.8|246
1649270700000|2022-04-06 18:45:00|959.6|954.6|958.5|953.5|960.2|955.2|958.4|953.4|190
1649271000000|2022-04-06 18:50:00|958.6|953.6|958.6|953.6|959.6|954.6|956.9|951.9|120
1649271300000|2022-04-06 18:55:00|958.7|953.7|960.9|955.9|960.9|955.9|958.6|953.6|119
1649271600000|2022-04-06 19:00:00|960.7|955.7|962.2|957.2|962.7|957.7|960.5|955.5|189
1649271900000|2022-04-06 19:05:00|962|957|960|955|962.2|957.2|959|954|97
1649272200000|2022-04-06 19:10:00|960.2|955.2|959.9|954.9|960.7|955.7|958.8|953.8|145
1649272500000|2022-04-06 19:15:00|959.8|954.8|958.8|953.8|960.7|955.7|958.8|953.8|90
1649272800000|2022-04-06 19:20:00|958.9|953.9|959.5|954.5|959.9|954.9|958.9|953.9|71
1649273100000|2022-04-06 19:25:00|959.6|954.6|959.7|954.7|960.8|955.8|959.4|954.4|73
1649273400000|2022-04-06 19:30:00|959.6|954.6|960.9|955.9|962.7|957.7|959.6|954.6|101
1649273700000|2022-04-06 19:35:00|961|956|961.2|956.2|961.2|956.2|960.1|955.1|96
1649274000000|2022-04-06 19:40:00|961.1|956.1|960.7|955.7|961.3|956.3|959.5|954.5|76
1649274300000|2022-04-06 19:45:00|960.6|955.6|961.4|956.4|961.6|956.6|960.3|955.3|106
1649274600000|2022-04-06 19:50:00|961.5|956.5|961.4|956.4|962|957|961|956|87
1649274900000|2022-04-06 19:55:00|961.5|956.5|961.3|956.3|962.2|957.2|960.9|955.9|106
1649275200000|2022-04-06 20:00:00|961.4|956.4|962.2|957.2|962.3|957.3|961.4|956.4|47
1649275500000|2022-04-06 20:05:00|962.1|957.1|962.1|957.1|962.6|957.6|962.1|957.1|38
1649275800000|2022-04-06 20:10:00|962|957|961.4|956.4|962.1|957.1|961.4|956.4|37
1649276100000|2022-04-06 20:15:00|961.3|956.3|961.2|956.2|961.3|956.3|961|956|60
1649276400000|2022-04-06 20:20:00|961.1|956.1|961.2|956.2|961.3|956.3|960.8|955.8|25
1649276700000|2022-04-06 20:25:00|961.3|956.3|961|956|961.4|956.4|960.9|955.9|9
1649277000000|2022-04-06 20:30:00|960.9|955.9|961.4|956.4|961.4|956.4|960.9|955.9|29
1649277300000|2022-04-06 20:35:00|961.3|956.3|961.7|956.7|961.8|956.8|961.3|956.3|22
1649277600000|2022-04-06 20:40:00|961.8|956.8|961.2|956.2|961.8|956.8|961.1|956.1|25
1649277900000|2022-04-06 20:45:00|960.9|955.9|959.8|954.8|961.5|956.5|959.8|954.8|57
1649278200000|2022-04-06 20:50:00|959.7|954.7|959.9|954.9|960.3|955.3|959.6|954.6|34
1649278500000|2022-04-06 20:55:00|960|955|962|951|962.2|955.9|959.1|950.4|39
1649282400000|2022-04-06 22:00:00|962.5|951.5|959.8|954.8|962.8|955.3|959.6|951.5|37
1649282700000|2022-04-06 22:05:00|959.7|954.7|960.4|955.4|960.4|955.4|959.3|954.3|42
1649283000000|2022-04-06 22:10:00|960.5|955.5|960.2|955.2|960.8|955.8|959.9|954.9|46
1649283300000|2022-04-06 22:15:00|960.1|955.1|959.7|954.7|960.6|955.6|959.6|954.6|85
1649283600000|2022-04-06 22:20:00|959.5|954.5|959.5|954.5|959.6|954.6|959.4|954.4|17
1649283900000|2022-04-06 22:25:00|959.3|954.3|960.2|955.2|960.2|955.2|959.2|954.2|35
1649284200000|2022-04-06 22:30:00|960.1|955.1|960.3|955.3|960.4|955.4|959.9|954.9|46
1649284500000|2022-04-06 22:35:00|960.2|955.2|960.4|955.4|960.8|955.8|959.7|954.7|60
1649284800000|2022-04-06 22:40:00|960.3|955.3|959.9|954.9|960.6|955.6|959.7|954.7|33
1649285100000|2022-04-06 22:45:00|959.8|954.8|959.8|954.8|960.7|955.7|959.8|954.8|41
1649285400000|2022-04-06 22:50:00|959.7|954.7|959.8|954.8|960.3|955.3|959.6|954.6|22
1649285700000|2022-04-06 22:55:00|959.7|954.7|960.1|955.1|960.8|955.8|959.7|954.7|35
1649286000000|2022-04-06 23:00:00|960|955|960.2|955.2|960.4|955.4|959.5|954.5|64
1649286300000|2022-04-06 23:05:00|960.4|955.4|959.9|954.9|960.7|955.7|959.9|954.9|62
1649286600000|2022-04-06 23:10:00|959.8|954.8|959.8|954.8|960.5|955.5|959.6|954.6|55
1649286900000|2022-04-06 23:15:00|959.7|954.7|959.8|954.8|960.7|955.7|959.6|954.6|39
1649287200000|2022-04-06 23:20:00|959.9|954.9|960.2|955.2|960.6|955.6|959.4|954.4|64
1649287500000|2022-04-06 23:25:00|960.1|955.1|960.7|955.7|960.7|955.7|960.1|955.1|23
1649287800000|2022-04-06 23:30:00|960.8|955.8|959.9|954.9|960.8|955.8|959.7|954.7|45
1649288100000|2022-04-06 23:35:00|959.8|954.8|959|954|960|955|958.8|953.8|173
1649288400000|2022-04-06 23:40:00|958.8|953.8|959.5|954.5|959.6|954.6|958.7|953.7|21
1649288700000|2022-04-06 23:45:00|959.6|954.6|960.1|955.1|960.1|955.1|959.5|954.5|59
1649289000000|2022-04-06 23:50:00|960|955|959.7|954.7|960.2|955.2|959.6|954.6|33
1649289300000|2022-04-06 23:55:00|959.6|954.6|959.9|954.9|960.2|955.2|959.5|954.5|62
1649289600000|2022-04-07 00:00:00|960|955|959.5|954.5|960.6|955.6|959.4|954.4|67
1649289900000|2022-04-07 00:05:00|959.6|954.6|959.5|954.5|959.7|954.7|958.9|953.9|59
1649290200000|2022-04-07 00:10:00|959.6|954.6|960.2|955.2|960.4|955.4|959.5|954.5|56
1649290500000|2022-04-07 00:15:00|960.3|955.3|960.3|955.3|960.8|955.8|960.1|955.1|45
1649290800000|2022-04-07 00:20:00|960.4|955.4|960.8|955.8|960.8|955.8|960.3|955.3|80
1649291100000|2022-04-07 00:25:00|960.7|955.7|961.2|956.2|961.7|956.7|960.7|955.7|115
1649291400000|2022-04-07 00:30:00|961.1|956.1|960.9|955.9|961.9|956.9|960.9|955.9|94
1649291700000|2022-04-07 00:35:00|960.8|955.8|960.3|955.3|961|956|959.7|954.7|43
1649292000000|2022-04-07 00:40:00|960.1|955.1|960.4|955.4|960.5|955.5|959.9|954.9|88
1649292300000|2022-04-07 00:45:00|960.3|955.3|959.5|954.5|960.5|955.5|959.5|954.5|46
1649292600000|2022-04-07 00:50:00|959.4|954.4|960|955|960.1|955.1|959.3|954.3|86
1649292900000|2022-04-07 00:55:00|960.1|955.1|960.3|955.3|960.3|955.3|959.9|954.9|48
1649293200000|2022-04-07 01:00:00|960.2|955.2|960|955|960.8|955.8|959.9|954.9|88
1649293500000|2022-04-07 01:05:00|959.9|954.9|960.2|955.2|960.6|955.6|959.8|954.8|80
1649293800000|2022-04-07 01:10:00|960.1|955.1|959.5|954.5|960.3|955.3|959.4|954.4|76
1649294100000|2022-04-07 01:15:00|959.6|954.6|959.1|954.1|959.8|954.8|959|954|102
1649294400000|2022-04-07 01:20:00|959.2|954.2|959.1|954.1|959.4|954.4|959|954|41
1649294700000|2022-04-07 01:25:00|959.3|954.3|958.1|953.1|959.3|954.3|958.1|953.1|57
1649295000000|2022-04-07 01:30:00|958.2|953.2|959.3|954.3|959.3|954.3|958|953|55
1649295300000|2022-04-07 01:35:00|959.1|954.1|959.2|954.2|959.3|954.3|958.5|953.5|65
1649295600000|2022-04-07 01:40:00|959.1|954.1|959.2|954.2|959.5|954.5|959|954|56
1649295900000|2022-04-07 01:45:00|959.3|954.3|958.5|953.5|959.5|954.5|958.5|953.5|86
1649296200000|2022-04-07 01:50:00|958.4|953.4|958.4|953.4|958.5|953.5|958|953|39
1649296500000|2022-04-07 01:55:00|958.5|953.5|958.3|953.3|958.5|953.5|958.2|953.2|15
1649296800000|2022-04-07 02:00:00|958.2|953.2|956.9|951.9|958.4|953.4|956.9|951.9|66
1649297100000|2022-04-07 02:05:00|956.8|951.8|957.1|952.1|957.4|952.4|956.6|951.6|91
1649297400000|2022-04-07 02:10:00|957|952|956.6|951.6|957|952|956.5|951.5|63
1649297700000|2022-04-07 02:15:00|956.5|951.5|956.6|951.6|956.8|951.8|956.2|951.2|41
1649298000000|2022-04-07 02:20:00|956.5|951.5|956|951|956.6|951.6|956|951|59
1649298300000|2022-04-07 02:25:00|956.1|951.1|956|951|956.3|951.3|956|951|45
1649298600000|2022-04-07 02:30:00|955.9|950.9|955.4|950.4|956.2|951.2|955|950|147
1649298900000|2022-04-07 02:35:00|955.3|950.3|956.7|951.7|956.8|951.8|955.2|950.2|108
1649299200000|2022-04-07 02:40:00|956.6|951.6|956.1|951.1|956.6|951.6|955.9|950.9|46
1649299500000|2022-04-07 02:45:00|956.2|951.2|957.2|952.2|957.3|952.3|956.1|951.1|44
1649299800000|2022-04-07 02:50:00|957.3|952.3|958.4|953.4|958.4|953.4|957.1|952.1|50
1649300100000|2022-04-07 02:55:00|958.3|953.3|958.7|953.7|958.9|953.9|958|953|92
1649300400000|2022-04-07 03:00:00|958.8|953.8|958.2|953.2|958.9|953.9|958|953|41
1649300700000|2022-04-07 03:05:00|958.3|953.3|958.4|953.4|958.6|953.6|957.9|952.9|25
1649301000000|2022-04-07 03:10:00|958.3|953.3|958.5|953.5|959|954|958.2|953.2|29
1649301300000|2022-04-07 03:15:00|958.4|953.4|957|952|958.4|953.4|957|952|88
1649301600000|2022-04-07 03:20:00|957.3|952.3|956.9|951.9|957.9|952.9|956.8|951.8|41
1649301900000|2022-04-07 03:25:00|956.8|951.8|956.6|951.6|956.8|951.8|955.7|950.7|56
1649302200000|2022-04-07 03:30:00|956.5|951.5|957.1|952.1|957.2|952.2|956.2|951.2|19
1649302500000|2022-04-07 03:35:00|957.2|952.2|956.9|951.9|957.2|952.2|956.7|951.7|41
1649302800000|2022-04-07 03:40:00|956.8|951.8|956.2|951.2|956.9|951.9|956|951|54
1649303100000|2022-04-07 03:45:00|956.3|951.3|956.4|951.4|956.4|951.4|956.2|951.2|12
1649303400000|2022-04-07 03:50:00|956.5|951.5|956.3|951.3|956.6|951.6|956.2|951.2|21
1649303700000|2022-04-07 03:55:00|956.4|951.4|956|951|956.4|951.4|956|951|51
1649304000000|2022-04-07 04:00:00|955.9|950.9|956|951|956.5|951.5|955.1|950.1|50
1649304300000|2022-04-07 04:05:00|955.9|950.9|956.5|951.5|956.5|951.5|955.9|950.9|61
1649304600000|2022-04-07 04:10:00|956.4|951.4|956.4|951.4|956.5|951.5|956.3|951.3|43
1649304900000|2022-04-07 04:15:00|956.3|951.3|957|952|957|952|956.3|951.3|47
1649305200000|2022-04-07 04:20:00|956.9|951.9|956.6|951.6|956.9|951.9|956.3|951.3|45
1649305500000|2022-04-07 04:25:00|956.7|951.7|956.1|951.1|956.7|951.7|956|951|22
1649305800000|2022-04-07 04:30:00|956.2|951.2|956.1|951.1|956.3|951.3|956|951|48
1649306100000|2022-04-07 04:35:00|955.9|950.9|955.6|950.6|956.1|951.1|955.5|950.5|48
1649306400000|2022-04-07 04:40:00|955.5|950.5|955.6|950.6|955.9|950.9|955.4|950.4|27
1649306700000|2022-04-07 04:45:00|955.5|950.5|955.5|950.5|956.1|951.1|955.5|950.5|29
1649307000000|2022-04-07 04:50:00|955.6|950.6|955.6|950.6|955.7|950.7|955.4|950.4|15
1649307300000|2022-04-07 04:55:00|955.7|950.7|955.4|950.4|955.7|950.7|955.4|950.4|58
1649307600000|2022-04-07 05:00:00|955.5|950.5|955.5|950.5|956|951|955.3|950.3|75
1649307900000|2022-04-07 05:05:00|955.4|950.4|955|950|955.5|950.5|954.6|949.6|83
1649308200000|2022-04-07 05:10:00|955.1|950.1|954.8|949.8|955.1|950.1|954.6|949.6|147
1649308500000|2022-04-07 05:15:00|954.7|949.7|955|950|955.5|950.5|954.7|949.7|39
1649308800000|2022-04-07 05:20:00|954.9|949.9|954.1|949.1|955.3|950.3|954|949|61
1649309100000|2022-04-07 05:25:00|954|949|954.4|949.4|954.6|949.6|954|949|34
1649309400000|2022-04-07 05:30:00|954.5|949.5|954.1|949.1|954.5|949.5|954|949|40
1649309700000|2022-04-07 05:35:00|954|949|955|950|955|950|954|949|71
1649310000000|2022-04-07 05:40:00|954.9|949.9|954.9|949.9|955.5|950.5|954.7|949.7|49
1649310300000|2022-04-07 05:45:00|954.7|949.7|954.6|949.6|954.8|949.8|954.3|949.3|28
1649310600000|2022-04-07 05:50:00|954.5|949.5|954.8|949.8|955|950|954.5|949.5|44
1649310900000|2022-04-07 05:55:00|954.7|949.7|954.1|949.1|955|950|954.1|949.1|43
1649311200000|2022-04-07 06:00:00|954.2|949.2|954.4|949.4|954.6|949.6|953.8|948.8|67
1649311500000|2022-04-07 06:05:00|954.3|949.3|954.1|949.1|954.6|949.6|953.6|948.6|79
1649311800000|2022-04-07 06:10:00|954|949|953.8|948.8|954.1|949.1|953.6|948.6|59
1649312100000|2022-04-07 06:15:00|953.7|948.7|953.5|948.5|953.9|948.9|953.5|948.5|35
1649312400000|2022-04-07 06:20:00|953.4|948.4|953.6|948.6|954.2|949.2|953.4|948.4|51
1649312700000|2022-04-07 06:25:00|953.7|948.7|953.7|948.7|954|949|953.5|948.5|73
1649313000000|2022-04-07 06:30:00|953.6|948.6|954.1|949.1|954.1|949.1|953.5|948.5|60
1649313300000|2022-04-07 06:35:00|954|949|954.1|949.1|954.2|949.2|953.6|948.6|70
1649313600000|2022-04-07 06:40:00|954|949|954.2|949.2|954.8|949.8|953.9|948.9|142
1649313900000|2022-04-07 06:45:00|954.1|949.1|954.4|949.4|954.6|949.6|954|949|74
1649314200000|2022-04-07 06:50:00|954.5|949.5|953.7|948.7|954.5|949.5|953.5|948.5|36
1649314500000|2022-04-07 06:55:00|953.6|948.6|953.2|948.2|954.2|949.2|953.2|948.2|71
1649314800000|2022-04-07 07:00:00|953.5|948.5|954|949|954.1|949.1|953.1|948.1|78
1649315100000|2022-04-07 07:05:00|954.1|949.1|953.5|948.5|954.5|949.5|953.5|948.5|47
1649315400000|2022-04-07 07:10:00|953.3|948.3|953.5|948.5|953.9|948.9|953.3|948.3|107
1649315700000|2022-04-07 07:15:00|953.4|948.4|953.6|948.6|953.9|948.9|953.2|948.2|78
1649316000000|2022-04-07 07:20:00|953.5|948.5|954.1|949.1|954.3|949.3|953.4|948.4|100
1649316300000|2022-04-07 07:25:00|954.2|949.2|953.9|948.9|954.3|949.3|953.6|948.6|54
1649316600000|2022-04-07 07:30:00|954|949|954.9|949.9|955|950|953.1|948.1|119
1649316900000|2022-04-07 07:35:00|955|950|954.3|949.3|955.5|950.5|954.1|949.1|127
1649317200000|2022-04-07 07:40:00|954.2|949.2|954.1|949.1|954.6|949.6|953.6|948.6|107
1649317500000|2022-04-07 07:45:00|954.2|949.2|954.5|949.5|955.1|950.1|953.8|948.8|84
1649317800000|2022-04-07 07:50:00|954.3|949.3|954.3|949.3|954.7|949.7|954.1|949.1|50
1649318100000|2022-04-07 07:55:00|954.4|949.4|954.1|949.1|954.5|949.5|953.7|948.7|73
1649318400000|2022-04-07 08:00:00|954|949|952.7|947.7|954.2|949.2|951.9|946.9|118
1649318700000|2022-04-07 08:05:00|952.6|947.6|951.8|946.8|952.7|947.7|951.8|946.8|96
1649319000000|2022-04-07 08:10:00|952.1|947.1|952.1|947.1|952.6|947.6|951.8|946.8|72
1649319300000|2022-04-07 08:15:00|952|947|952.8|947.8|953.2|948.2|951.2|946.2|86
1649319600000|2022-04-07 08:20:00|952.9|947.9|952.4|947.4|953.3|948.3|952.4|947.4|58
1649319900000|2022-04-07 08:25:00|952.3|947.3|951.1|946.1|952.4|947.4|950.3|945.3|86
1649320200000|2022-04-07 08:30:00|951|946|951|946|951.6|946.6|950.7|945.7|60
1649320500000|2022-04-07 08:35:00|951.1|946.1|951.4|946.4|952.2|947.2|951.1|946.1|63
1649320800000|2022-04-07 08:40:00|951.3|946.3|950.8|945.8|951.5|946.5|950.6|945.6|96
1649321100000|2022-04-07 08:45:00|950.9|945.9|953.4|948.4|953.9|948.9|950.4|945.4|107
1649321400000|2022-04-07 08:50:00|953.3|948.3|952.9|947.9|953.8|948.8|952.3|947.3|112
1649321700000|2022-04-07 08:55:00|953|948|953.1|948.1|953.2|948.2|952.5|947.5|156
1649322000000|2022-04-07 09:00:00|952.9|947.9|953|948|954.3|949.3|952.6|947.6|75
1649322300000|2022-04-07 09:05:00|953.2|948.2|953.4|948.4|954.1|949.1|952.8|947.8|138
1649322600000|2022-04-07 09:10:00|953.5|948.5|953.5|948.5|953.6|948.6|953.3|948.3|56
1649322900000|2022-04-07 09:15:00|953.4|948.4|953.3|948.3|953.6|948.6|953|948|62
1649323200000|2022-04-07 09:20:00|953.4|948.4|954.3|949.3|954.3|949.3|953.1|948.1|56
1649323500000|2022-04-07 09:25:00|953.8|948.8|953.5|948.5|954|949|953.4|948.4|60
1649323800000|2022-04-07 09:30:00|953.3|948.3|953.8|948.8|953.9|948.9|953.3|948.3|87
1649324100000|2022-04-07 09:35:00|953.9|948.9|953.9|948.9|954.2|949.2|953.5|948.5|64
1649324400000|2022-04-07 09:40:00|954|949|954.1|949.1|954.6|949.6|954|949|58
1649324700000|2022-04-07 09:45:00|954|949|954|949|954.3|949.3|953.8|948.8|55
1649325000000|2022-04-07 09:50:00|954.1|949.1|955|950|955|950|954|949|89
1649325300000|2022-04-07 09:55:00|955.2|950.2|954.9|949.9|955.8|950.8|954.7|949.7|66
1649325600000|2022-04-07 10:00:00|955|950|955.1|950.1|955.6|950.6|955|950|56
1649325900000|2022-04-07 10:05:00|955|950|955.2|950.2|955.6|950.6|954.9|949.9|39
1649326200000|2022-04-07 10:10:00|955.3|950.3|956.1|951.1|956.1|951.1|955.1|950.1|56
1649326500000|2022-04-07 10:15:00|956|951|955.9|950.9|956.4|951.4|955.9|950.9|51
1649326800000|2022-04-07 10:20:00|956.1|951.1|955.4|950.4|956.4|951.4|955.3|950.3|48
1649327100000|2022-04-07 10:25:00|955.5|950.5|956.7|951.7|957.1|952.1|955.5|950.5|92
1649327400000|2022-04-07 10:30:00|956.8|951.8|956.9|951.9|957.8|952.8|956.5|951.5|52
1649327700000|2022-04-07 10:35:00|957|952|956.5|951.5|957.8|952.8|956.5|951.5|34
1649328000000|2022-04-07 10:40:00|956.6|951.6|955.9|950.9|956.6|951.6|955.4|950.4|50
1649328300000|2022-04-07 10:45:00|956|951|954.7|949.7|956|951|954.7|949.7|70
1649328600000|2022-04-07 10:50:00|954.6|949.6|954.7|949.7|954.8|949.8|954.3|949.3|76
1649328900000|2022-04-07 10:55:00|954.6|949.6|955.3|950.3|955.5|950.5|954.2|949.2|26
1649329200000|2022-04-07 11:00:00|955.2|950.2|955.7|950.7|955.7|950.7|955.2|950.2|113
1649329500000|2022-04-07 11:05:00|955.8|950.8|956.7|951.7|960.5|952.5|955.7|949.9|191
1649329800000|2022-04-07 11:10:00|956.8|951.8|956.7|951.7|957.1|952.1|956.4|951.4|109
1649330100000|2022-04-07 11:15:00|956.8|951.8|956.8|951.8|957|952|956.1|951.1|258
1649330400000|2022-04-07 11:20:00|956.9|951.9|956.7|951.7|957.1|952.1|956.3|951.3|376
1649330700000|2022-04-07 11:25:00|956.6|951.6|957.1|952.1|957.1|952.1|956.2|951.2|155
1649331000000|2022-04-07 11:30:00|957.2|952.2|957.6|952.6|958.1|953.1|956.4|951.4|111
1649331300000|2022-04-07 11:35:00|957.7|952.7|956.9|951.9|957.8|952.8|956.6|951.6|95
1649331600000|2022-04-07 11:40:00|956.8|951.8|958.5|953.5|958.6|953.6|956.8|951.8|126
1649331900000|2022-04-07 11:45:00|958.4|953.4|958.4|953.4|959.3|954.3|958|953|91
1649332200000|2022-04-07 11:50:00|958.5|953.5|957.7|952.7|958.9|953.9|957.5|952.5|75
1649332500000|2022-04-07 11:55:00|957.8|952.8|957.9|952.9|958.4|953.4|957.5|952.5|72
1649332800000|2022-04-07 12:00:00|957.8|952.8|956.4|951.4|958.1|953.1|956.2|951.2|146
1649333100000|2022-04-07 12:05:00|956.3|951.3|956.7|951.7|957.7|952.7|955.8|950.8|105
1649333400000|2022-04-07 12:10:00|956.6|951.6|955.4|950.4|957|952|954.7|949.7|149
1649333700000|2022-04-07 12:15:00|955.3|950.3|955.8|950.8|957.2|952.2|955.3|950.3|194
1649334000000|2022-04-07 12:20:00|956.1|951.1|954.6|949.6|957.8|952.8|954.6|949.6|201
1649334300000|2022-04-07 12:25:00|954.9|949.9|953.4|948.4|955|950|952.8|947.8|171
1649334600000|2022-04-07 12:30:00|953.3|948.3|950.3|945.3|954.4|949.4|949.8|944.8|182
1649334900000|2022-04-07 12:35:00|950.2|945.2|951.4|946.4|952.1|947.1|950.1|945.1|201
1649335200000|2022-04-07 12:40:00|951.3|946.3|950.4|945.4|952|947|950|945|148
1649335500000|2022-04-07 12:45:00|950.3|945.3|950.1|945.1|950.4|945.4|947.2|942.2|284
1649335800000|2022-04-07 12:50:00|950.2|945.2|951.8|946.8|952.7|947.7|950.1|945.1|190
1649336100000|2022-04-07 12:55:00|951.9|946.9|951.9|946.9|952.9|947.9|951.6|946.6|157
1649336400000|2022-04-07 13:00:00|951.8|946.8|959.1|954.1|960.6|955.6|951.5|946.5|292
1649336700000|2022-04-07 13:05:00|959.3|954.3|955.9|950.9|959.8|954.8|955.2|950.2|275
1649337000000|2022-04-07 13:10:00|955.8|950.8|957.4|952.4|959.7|954.7|955.8|950.8|189
1649337300000|2022-04-07 13:15:00|957.5|952.5|958|953|958.6|953.6|955.8|950.8|124
1649337600000|2022-04-07 13:20:00|958.1|953.1|958.9|953.9|959|954|956.6|951.6|165
1649337900000|2022-04-07 13:25:00|959|954|956|951|959.2|954.2|955.6|950.6|184
1649338200000|2022-04-07 13:30:00|955.9|950.9|957|952|958.8|953.8|955.2|950.2|202
1649338500000|2022-04-07 13:35:00|957.1|952.1|960.7|955.7|961|956|956.5|951.5|243
1649338800000|2022-04-07 13:40:00|960.8|955.8|957.2|952.2|961.2|956.2|957.2|952.2|207
1649339100000|2022-04-07 13:45:00|957.3|952.3|954.9|949.9|957.3|952.3|953.9|948.9|256
1649339400000|2022-04-07 13:50:00|955|950|952.2|947.2|955.7|950.7|951.7|946.7|202
1649339700000|2022-04-07 13:55:00|952.1|947.1|951.6|946.6|952.5|947.5|950.5|945.5|181
1649340000000|2022-04-07 14:00:00|952|947|954.1|949.1|955.9|950.9|951.9|946.9|359
1649340300000|2022-04-07 14:05:00|954.2|949.2|955.9|950.9|955.9|950.9|953.3|948.3|269
1649340600000|2022-04-07 14:10:00|955.6|950.6|954.8|949.8|958.1|953.1|954.1|949.1|265
1649340900000|2022-04-07 14:15:00|954.7|949.7|956.6|951.6|957.6|952.6|954.4|949.4|175
1649341200000|2022-04-07 14:20:00|956.5|951.5|956.2|951.2|959.1|954.1|955.7|950.7|192
1649341500000|2022-04-07 14:25:00|956.3|951.3|956.5|951.5|957.5|952.5|955|950|170
1649341800000|2022-04-07 14:30:00|956.6|951.6|960|955|960.4|955.4|956.6|951.6|207
1649342100000|2022-04-07 14:35:00|960.1|955.1|961.3|956.3|962.7|957.7|960|955|215
1649342400000|2022-04-07 14:40:00|961.4|956.4|959|954|961.7|956.7|958.6|953.6|178
1649342700000|2022-04-07 14:45:00|958.9|953.9|961.1|956.1|961.9|956.9|958.9|953.9|215
1649343000000|2022-04-07 14:50:00|961.2|956.2|960.5|955.5|961.2|956.2|959.3|954.3|154
1649343300000|2022-04-07 14:55:00|960.4|955.4|961.4|956.4|961.8|956.8|959.7|954.7|192
1649343600000|2022-04-07 15:00:00|961.3|956.3|962.9|957.9|963.5|958.5|961.3|956.3|153
1649343900000|2022-04-07 15:05:00|963|958|962|957|963|958|960.6|955.6|145
1649344200000|2022-04-07 15:10:00|961.9|956.9|959.1|954.1|961.9|956.9|959|954|118
1649344500000|2022-04-07 15:15:00|959|954|957.8|952.8|959|954|956.9|951.9|128
1649344800000|2022-04-07 15:20:00|957.9|952.9|958.7|953.7|960.2|955.2|957.3|952.3|123
1649345100000|2022-04-07 15:25:00|958.6|953.6|960.4|955.4|961.5|956.5|958.3|953.3|113
1649345400000|2022-04-07 15:30:00|960.6|955.6|961.8|956.8|962|957|959.9|954.9|103
1649345700000|2022-04-07 15:35:00|961.7|956.7|962|957|963.5|958.5|961.5|956.5|130
1649346000000|2022-04-07 15:40:00|962.1|957.1|961.3|956.3|962.7|957.7|960.7|955.7|107
1649346300000|2022-04-07 15:45:00|961.2|956.2|962|957|962.1|957.1|960|955|102
1649346600000|2022-04-07 15:50:00|962.1|957.1|960.8|955.8|962.2|957.2|960.5|955.5|167
1649346900000|2022-04-07 15:55:00|960.7|955.7|960.5|955.5|961.5|956.5|960.2|955.2|136
1649347200000|2022-04-07 16:00:00|960.4|955.4|961|956|961.3|956.3|960|955|125
1649347500000|2022-04-07 16:05:00|961.1|956.1|961.7|956.7|962.1|957.1|960.2|955.2|90
1649347800000|2022-04-07 16:10:00|961.9|956.9|961.4|956.4|962|957|960.6|955.6|107
1649348100000|2022-04-07 16:15:00|961.5|956.5|961.3|956.3|961.8|956.8|960.9|955.9|97
1649348400000|2022-04-07 16:20:00|961.2|956.2|961.5|956.5|962.2|957.2|961.2|956.2|104
1649348700000|2022-04-07 16:25:00|961.2|956.2|959.7|954.7|961.2|956.2|959.7|954.7|67
1649349000000|2022-04-07 16:30:00|959.8|954.8|960.2|955.2|961.3|956.3|959.6|954.6|67
1649349300000|2022-04-07 16:35:00|960.1|955.1|960.3|955.3|960.6|955.6|960|955|53
1649349600000|2022-04-07 16:40:00|960.5|955.5|960.3|955.3|960.9|955.9|960.3|955.3|64
1649349900000|2022-04-07 16:45:00|960.2|955.2|961.4|956.4|961.9|956.9|960.1|955.1|64
1649350200000|2022-04-07 16:50:00|961.3|956.3|961.1|956.1|962|957|960.8|955.8|72
1649350500000|2022-04-07 16:55:00|961.2|956.2|962.1|957.1|962.7|957.7|961.2|956.2|98
1649350800000|2022-04-07 17:00:00|962.2|957.2|963.2|958.2|963.6|958.6|962.2|957.2|135
1649351100000|2022-04-07 17:05:00|963.3|958.3|963.1|958.1|963.9|958.9|962.9|957.9|64
1649351400000|2022-04-07 17:10:00|963|958|964.7|959.7|965|960|963|958|120
1649351700000|2022-04-07 17:15:00|964.9|959.9|966.6|961.6|967.2|962.2|964.9|959.9|139
1649352000000|2022-04-07 17:20:00|966.7|961.7|966.2|961.2|967.1|962.1|965.6|960.6|119
1649352300000|2022-04-07 17:25:00|966.3|961.3|968.6|963.6|968.9|963.9|966.2|961.2|136
1649352600000|2022-04-07 17:30:00|968.5|963.5|968.3|963.3|968.9|963.9|967.3|962.3|101
1649352900000|2022-04-07 17:35:00|968.2|963.2|968.3|963.3|968.7|963.7|967.8|962.8|90
1649353200000|2022-04-07 17:40:00|968.2|963.2|968.8|963.8|968.9|963.9|968.2|963.2|76
1649353500000|2022-04-07 17:45:00|968.7|963.7|968.9|963.9|969|964|968.1|963.1|63
1649353800000|2022-04-07 17:50:00|969|964|967.7|962.7|969|964|967.4|962.4|83
1649354100000|2022-04-07 17:55:00|967.8|962.8|968.2|963.2|968.3|963.3|967.6|962.6|56
1649354400000|2022-04-07 18:00:00|967.8|962.8|968.3|963.3|968.4|963.4|967.6|962.6|38
1649354700000|2022-04-07 18:05:00|968.4|963.4|969.1|964.1|969.3|964.3|968.3|963.3|86
1649355000000|2022-04-07 18:10:00|969|964|968.6|963.6|969.2|964.2|968.2|963.2|85
1649355300000|2022-04-07 18:15:00|968.7|963.7|968|963|968.7|963.7|967.7|962.7|78
1649355600000|2022-04-07 18:20:00|967.9|962.9|968.5|963.5|968.7|963.7|967.9|962.9|124
1649355900000|2022-04-07 18:25:00|968.8|963.8|968.1|963.1|969|964|967.9|962.9|132
1649356200000|2022-04-07 18:30:00|968.3|963.3|969.1|964.1|969.2|964.2|968.3|963.3|72
1649356500000|2022-04-07 18:35:00|969.2|964.2|968.5|963.5|969.2|964.2|968.5|963.5|33
1649356800000|2022-04-07 18:40:00|968.4|963.4|968.9|963.9|969.5|964.5|968.1|963.1|53
1649357100000|2022-04-07 18:45:00|968.8|963.8|968.7|963.7|968.9|963.9|967.9|962.9|47
1649357400000|2022-04-07 18:50:00|968.8|963.8|969.8|964.8|969.8|964.8|968.7|963.7|74
1649357700000|2022-04-07 18:55:00|969.9|964.9|970|965|970.3|965.3|969.3|964.3|80
1649358000000|2022-04-07 19:00:00|969.9|964.9|970.2|965.2|970.4|965.4|969.7|964.7|60
1649358300000|2022-04-07 19:05:00|969.8|964.8|969.9|964.9|970.1|965.1|969.6|964.6|76
1649358600000|2022-04-07 19:10:00|970|965|970.1|965.1|970.1|965.1|969.7|964.7|36
1649358900000|2022-04-07 19:15:00|970|965|969.2|964.2|970.1|965.1|969.1|964.1|54
1649359200000|2022-04-07 19:20:00|969.3|964.3|968.5|963.5|969.6|964.6|968.5|963.5|49
1649359500000|2022-04-07 19:25:00|968.4|963.4|968|963|968.6|963.6|967.9|962.9|81
1649359800000|2022-04-07 19:30:00|968.1|963.1|969.4|964.4|969.4|964.4|968|963|67
1649360100000|2022-04-07 19:35:00|969.3|964.3|969|964|969.3|964.3|968.6|963.6|53
1649360400000|2022-04-07 19:40:00|969.1|964.1|968.5|963.5|969.1|964.1|968.2|963.2|75
1649360700000|2022-04-07 19:45:00|968.4|963.4|969.3|964.3|969.5|964.5|968.4|963.4|49
1649361000000|2022-04-07 19:50:00|969.2|964.2|969.2|964.2|969.3|964.3|968.8|963.8|68
1649361300000|2022-04-07 19:55:00|969.3|964.3|970|965|970|965|969|964|73
1649361600000|2022-04-07 20:00:00|969.8|964.8|968.9|963.9|969.8|964.8|968.5|963.5|161
1649361900000|2022-04-07 20:05:00|968.8|963.8|968.5|963.5|968.9|963.9|968.5|963.5|15
1649362200000|2022-04-07 20:10:00|968.6|963.6|968.6|963.6|968.6|963.6|968.1|963.1|40
1649362500000|2022-04-07 20:15:00|968.7|963.7|968.8|963.8|968.8|963.8|968.4|963.4|48
1649362800000|2022-04-07 20:20:00|968.7|963.7|968.5|963.5|968.8|963.8|968.4|963.4|48
1649363100000|2022-04-07 20:25:00|968.4|963.4|968.4|963.4|968.7|963.7|968.1|963.1|90
1649363400000|2022-04-07 20:30:00|968.5|963.5|968.5|963.5|968.8|963.8|968.4|963.4|50
1649363700000|2022-04-07 20:35:00|968.6|963.6|968.3|963.3|968.6|963.6|967.8|962.8|37
1649364000000|2022-04-07 20:40:00|968.4|963.4|967.8|962.8|968.4|963.4|967.8|962.8|27
1649364300000|2022-04-07 20:45:00|967.7|962.7|967.9|962.9|967.9|962.9|967.6|962.6|37
1649364600000|2022-04-07 20:50:00|967.8|962.8|967.9|962.9|968|963|967.8|962.8|6
1649364900000|2022-04-07 20:55:00|967.6|962.6|970.5|960.2|971.1|962.7|966.3|960|41
1649368800000|2022-04-07 22:00:00|968.6|963.6|969.5|964.5|969.5|964.5|968.6|963.6|42
1649369100000|2022-04-07 22:05:00|969.6|964.6|969.5|964.5|969.8|964.8|969.4|964.4|17
1649369400000|2022-04-07 22:10:00|969.6|964.6|968.9|963.9|969.6|964.6|968.9|963.9|19
1649369700000|2022-04-07 22:15:00|969|964|968.8|963.8|969|964|968.5|963.5|15
1649370000000|2022-04-07 22:20:00|968.7|963.7|968.4|963.4|968.7|963.7|968.3|963.3|13
1649370300000|2022-04-07 22:25:00|968.3|963.3|968.3|963.3|968.5|963.5|968.2|963.2|31
1649370600000|2022-04-07 22:30:00|968.2|963.2|968.3|963.3|968.4|963.4|968.2|963.2|10
1649370900000|2022-04-07 22:35:00|968.1|963.1|968.2|963.2|968.5|963.5|968.1|963.1|23
1649371200000|2022-04-07 22:40:00|968|963|967.8|962.8|968.2|963.2|967.8|962.8|7
1649371500000|2022-04-07 22:45:00|967.9|962.9|967.7|962.7|967.9|962.9|967.7|962.7|31
1649371800000|2022-04-07 22:50:00|967.6|962.6|968.2|963.2|968.3|963.3|967.5|962.5|26
1649372100000|2022-04-07 22:55:00|968.3|963.3|968.3|963.3|968.4|963.4|968.1|963.1|17
1649372400000|2022-04-07 23:00:00|968.2|963.2|968.5|963.5|968.5|963.5|968.1|963.1|12
1649372700000|2022-04-07 23:05:00|968.6|963.6|968.5|963.5|968.6|963.6|968.3|963.3|24
1649373000000|2022-04-07 23:10:00|968.6|963.6|968.5|963.5|968.8|963.8|968.3|963.3|24
1649373300000|2022-04-07 23:15:00|968.6|963.6|968.4|963.4|969|964|968.3|963.3|23
1649373600000|2022-04-07 23:20:00|968.3|963.3|969.2|964.2|969.2|964.2|968.3|963.3|23
1649373900000|2022-04-07 23:25:00|969.3|964.3|968.7|963.7|969.4|964.4|968.7|963.7|30
1649374200000|2022-04-07 23:30:00|968.8|963.8|969|964|969.3|964.3|968.7|963.7|26
1649374500000|2022-04-07 23:35:00|969.1|964.1|969.2|964.2|969.7|964.7|969|964|31
1649374800000|2022-04-07 23:40:00|969.1|964.1|969.5|964.5|969.5|964.5|969.1|964.1|26
1649375100000|2022-04-07 23:45:00|969.7|964.7|969.5|964.5|969.7|964.7|969.5|964.5|33
1649375400000|2022-04-07 23:50:00|969.4|964.4|969.2|964.2|969.5|964.5|968.7|963.7|38
1649375700000|2022-04-07 23:55:00|969.3|964.3|969.4|964.4|969.5|964.5|968.8|963.8|30
1649376000000|2022-04-08 00:00:00|969.5|964.5|969.8|964.8|970|965|969.3|964.3|40
1649376300000|2022-04-08 00:05:00|969.6|964.6|969.7|964.7|970.5|965.5|969.5|964.5|30
1649376600000|2022-04-08 00:10:00|969.9|964.9|969|964|970|965|969|964|42
1649376900000|2022-04-08 00:15:00|968.9|963.9|969|964|969.1|964.1|968.7|963.7|45
1649377200000|2022-04-08 00:20:00|968.8|963.8|969.4|964.4|969.5|964.5|968.7|963.7|25
1649377500000|2022-04-08 00:25:00|969.3|964.3|969.8|964.8|970|965|969.2|964.2|78
1649377800000|2022-04-08 00:30:00|969.7|964.7|969.9|964.9|970.2|965.2|969.5|964.5|72
1649378100000|2022-04-08 00:35:00|970|965|969.8|964.8|970.3|965.3|969.3|964.3|168
1649378400000|2022-04-08 00:40:00|970|965|970.3|965.3|970.4|965.4|969|964|59
1649378700000|2022-04-08 00:45:00|970.4|965.4|971.7|966.7|971.7|966.7|970.3|965.3|50
1649379000000|2022-04-08 00:50:00|971.6|966.6|972|967|972|967|970.7|965.7|50
1649379300000|2022-04-08 00:55:00|971.9|966.9|971.6|966.6|972.3|967.3|970.9|965.9|76
1649379600000|2022-04-08 01:00:00|972|967|972.6|967.6|972.6|967.6|971.8|966.8|143
1649379900000|2022-04-08 01:05:00|972.5|967.5|972.7|967.7|972.8|967.8|971.6|966.6|101
1649380200000|2022-04-08 01:10:00|972.6|967.6|973|968|973.1|968.1|972.4|967.4|37
1649380500000|2022-04-08 01:15:00|973.1|968.1|972.7|967.7|973.2|968.2|972.5|967.5|47
1649380800000|2022-04-08 01:20:00|972.8|967.8|972.1|967.1|973.3|968.3|972.1|967.1|83
1649381100000|2022-04-08 01:25:00|972.2|967.2|971|966|972.2|967.2|970.9|965.9|36
1649381400000|2022-04-08 01:30:00|970.9|965.9|970.5|965.5|971|966|969.9|964.9|72
1649381700000|2022-04-08 01:35:00|970.1|965.1|970|965|970.2|965.2|969.8|964.8|36
1649382000000|2022-04-08 01:40:00|970.2|965.2|971.1|966.1|971.2|966.2|970.1|965.1|85
1649382300000|2022-04-08 01:45:00|970.8|965.8|970.1|965.1|971.1|966.1|969.7|964.7|51
1649382600000|2022-04-08 01:50:00|970|965|970.1|965.1|970.7|965.7|969.7|964.7|44
1649382900000|2022-04-08 01:55:00|970|965|969.8|964.8|970.2|965.2|969.6|964.6|80
1649383200000|2022-04-08 02:00:00|969.7|964.7|969.9|964.9|970.3|965.3|969.7|964.7|53
1649383500000|2022-04-08 02:05:00|969.6|964.6|969.3|964.3|970|965|969.2|964.2|56
1649383800000|2022-04-08 02:10:00|969.2|964.2|969.1|964.1|969.7|964.7|968.9|963.9|59
1649384100000|2022-04-08 02:15:00|969.2|964.2|968|963|969.3|964.3|967.6|962.6|54
1649384400000|2022-04-08 02:20:00|967.9|962.9|967.4|962.4|968|963|967.3|962.3|42
1649384700000|2022-04-08 02:25:00|967.3|962.3|967.6|962.6|967.6|962.6|966.8|961.8|63
1649385000000|2022-04-08 02:30:00|967.7|962.7|967.8|962.8|968|963|967.2|962.2|148
1649385300000|2022-04-08 02:35:00|967.6|962.6|967.1|962.1|967.8|962.8|967.1|962.1|20
1649385600000|2022-04-08 02:40:00|967.2|962.2|967.1|962.1|967.2|962.2|966.1|961.1|110
1649385900000|2022-04-08 02:45:00|967.2|962.2|967|962|967.5|962.5|967|962|18
1649386200000|2022-04-08 02:50:00|967.1|962.1|966.9|961.9|967.3|962.3|966.7|961.7|39
1649386500000|2022-04-08 02:55:00|967|962|966.5|961.5|967.6|962.6|966.5|961.5|81
1649386800000|2022-04-08 03:00:00|966.6|961.6|966.4|961.4|967.7|962.7|966.4|961.4|80
1649387100000|2022-04-08 03:05:00|966.3|961.3|966.8|961.8|967.2|962.2|965.9|960.9|52
1649387400000|2022-04-08 03:10:00|966.6|961.6|966.3|961.3|966.7|961.7|966.1|961.1|45
1649387700000|2022-04-08 03:15:00|966.4|961.4|966.9|961.9|967.1|962.1|966.4|961.4|12
1649388000000|2022-04-08 03:20:00|967|962|966.9|961.9|967|962|966.9|961.9|46
1649388300000|2022-04-08 03:25:00|966.8|961.8|966.8|961.8|967.1|962.1|966.4|961.4|18
1649388600000|2022-04-08 03:30:00|966.7|961.7|966.3|961.3|966.8|961.8|966.2|961.2|23
1649388900000|2022-04-08 03:35:00|966.2|961.2|966.4|961.4|966.7|961.7|966.2|961.2|32
1649389200000|2022-04-08 03:40:00|966.5|961.5|966.2|961.2|966.6|961.6|966.2|961.2|70
1649389500000|2022-04-08 03:45:00|966.3|961.3|967.1|962.1|967.1|962.1|966.2|961.2|65
1649389800000|2022-04-08 03:50:00|967|962|967.5|962.5|967.5|962.5|966.9|961.9|40
1649390100000|2022-04-08 03:55:00|967.6|962.6|967.6|962.6|967.6|962.6|967.3|962.3|27
1649390400000|2022-04-08 04:00:00|967.5|962.5|967.5|962.5|967.6|962.6|967.4|962.4|26
1649390700000|2022-04-08 04:05:00|967.4|962.4|966.2|961.2|967.4|962.4|966|961|30
1649391000000|2022-04-08 04:10:00|966.1|961.1|965.8|960.8|966.2|961.2|965.7|960.7|9
1649391300000|2022-04-08 04:15:00|965.7|960.7|965.4|960.4|965.8|960.8|965.2|960.2|40
1649391600000|2022-04-08 04:20:00|965.5|960.5|967.3|962.3|967.3|962.3|965.4|960.4|73
1649391900000|2022-04-08 04:25:00|967.2|962.2|967.3|962.3|967.5|962.5|967.2|962.2|14
1649392200000|2022-04-08 04:30:00|967.4|962.4|966.6|961.6|967.6|962.6|966.6|961.6|46
1649392500000|2022-04-08 04:35:00|966.5|961.5|966.8|961.8|966.8|961.8|966.2|961.2|38
1649392800000|2022-04-08 04:40:00|966.9|961.9|966.8|961.8|966.9|961.9|966.6|961.6|26
1649393100000|2022-04-08 04:45:00|966.9|961.9|966.7|961.7|966.9|961.9|966.6|961.6|25
1649393400000|2022-04-08 04:50:00|966.6|961.6|966.6|961.6|966.7|961.7|966.5|961.5|21
1649393700000|2022-04-08 04:55:00|966.5|961.5|966.6|961.6|966.8|961.8|966.3|961.3|83
1649394000000|2022-04-08 05:00:00|966.5|961.5|966.3|961.3|967.1|962.1|966.3|961.3|47
1649394300000|2022-04-08 05:05:00|966.2|961.2|966.1|961.1|966.7|961.7|965.8|960.8|43
1649394600000|2022-04-08 05:10:00|966.3|961.3|966.9|961.9|966.9|961.9|966.3|961.3|36
1649394900000|2022-04-08 05:15:00|967.2|962.2|968.1|963.1|968.3|963.3|966.8|961.8|77
1649395200000|2022-04-08 05:20:00|968|963|968.1|963.1|968.6|963.6|967.8|962.8|87
1649395500000|2022-04-08 05:25:00|967.9|962.9|969.1|964.1|969.3|964.3|967.8|962.8|74
1649395800000|2022-04-08 05:30:00|969.2|964.2|969.3|964.3|970.2|965.2|969.2|964.2|88
1649396100000|2022-04-08 05:35:00|969.4|964.4|968.5|963.5|969.4|964.4|968.4|963.4|69
1649396400000|2022-04-08 05:40:00|968.4|963.4|968.8|963.8|969.4|964.4|968.3|963.3|59
1649396700000|2022-04-08 05:45:00|968.9|963.9|969|964|969.5|964.5|968.8|963.8|70
1649397000000|2022-04-08 05:50:00|968.9|963.9|969|964|969.1|964.1|968.4|963.4|61
1649397300000|2022-04-08 05:55:00|968.9|963.9|969.4|964.4|970|965|968.9|963.9|120
1649397600000|2022-04-08 06:00:00|969.3|964.3|969.2|964.2|969.5|964.5|968.9|963.9|55
1649397900000|2022-04-08 06:05:00|969.3|964.3|969.5|964.5|970.3|965.3|969.1|964.1|87
1649398200000|2022-04-08 06:10:00|969.4|964.4|969.5|964.5|969.6|964.6|969.2|964.2|69
1649398500000|2022-04-08 06:15:00|969.4|964.4|968.4|963.4|969.6|964.6|968.2|963.2|80
1649398800000|2022-04-08 06:20:00|968.3|963.3|967.7|962.7|968.4|963.4|967.3|962.3|90
1649399100000|2022-04-08 06:25:00|967.4|962.4|966.8|961.8|967.6|962.6|966.8|961.8|84
1649399400000|2022-04-08 06:30:00|967|962|966.5|961.5|967.4|962.4|966.3|961.3|71
1649399700000|2022-04-08 06:35:00|966.8|961.8|968.1|963.1|968.1|963.1|966.8|961.8|57
1649400000000|2022-04-08 06:40:00|967.9|962.9|967.4|962.4|968|963|967.4|962.4|85
1649400300000|2022-04-08 06:45:00|967.5|962.5|966.7|961.7|968.3|963.3|966.6|961.6|40
1649400600000|2022-04-08 06:50:00|966.8|961.8|968.6|963.6|968.9|963.9|966.7|961.7|119
1649400900000|2022-04-08 06:55:00|968.8|963.8|969.1|964.1|970|965|968.6|963.6|272
1649401200000|2022-04-08 07:00:00|969.3|964.3|970.8|965.8|971.8|966.8|969.3|964.3|265
1649401500000|2022-04-08 07:05:00|970.9|965.9|971.7|966.7|972.3|967.3|970.4|965.4|107
1649401800000|2022-04-08 07:10:00|972|967|971.7|966.7|972.6|967.6|971.7|966.7|75
1649402100000|2022-04-08 07:15:00|971.6|966.6|969.7|964.7|971.8|966.8|969.7|964.7|62
1649402400000|2022-04-08 07:20:00|970|965|969.1|964.1|970.2|965.2|968.4|963.4|75
1649402700000|2022-04-08 07:25:00|969.2|964.2|969.4|964.4|969.4|964.4|968.3|963.3|43
1649403000000|2022-04-08 07:30:00|969.2|964.2|964.8|959.8|969.2|964.2|964.5|959.5|58
1649403300000|2022-04-08 07:35:00|964.9|959.9|965.4|960.4|965.6|960.6|964.9|959.9|14
1649403600000|2022-04-08 07:40:00|964.9|959.9|965|960|965.4|960.4|964.6|959.6|36
1649403900000|2022-04-08 07:45:00|964.9|959.9|966.6|961.6|966.6|961.6|964.8|959.8|40
1649404200000|2022-04-08 07:50:00|966.5|961.5|968|963|968.2|963.2|966|961|72
1649404500000|2022-04-08 07:55:00|967.9|962.9|969.6|964.6|970|965|967.9|962.9|97
1649404800000|2022-04-08 08:00:00|969.7|964.7|968.8|963.8|969.8|964.8|968.7|963.7|78
1649405100000|2022-04-08 08:05:00|968.9|963.9|971.1|966.1|971.6|966.6|968.8|963.8|85
1649405400000|2022-04-08 08:10:00|971|966|970.8|965.8|971.9|966.9|970.8|965.8|56
1649405700000|2022-04-08 08:15:00|970.7|965.7|968.7|963.7|971|966|968.7|963.7|61
1649406000000|2022-04-08 08:20:00|968.6|963.6|969|964|969|964|968.2|963.2|67
1649406300000|2022-04-08 08:25:00|968.9|963.9|968.9|963.9|969.4|964.4|968.7|963.7|76
1649406600000|2022-04-08 08:30:00|968.8|963.8|968.4|963.4|969.1|964.1|968.2|963.2|78
1649406900000|2022-04-08 08:35:00|968.3|963.3|969.9|964.9|970.6|965.6|968.3|963.3|106
1649407200000|2022-04-08 08:40:00|969.8|964.8|968.9|963.9|969.8|964.8|968.9|963.9|35
1649407500000|2022-04-08 08:45:00|969|964|967.5|962.5|969.4|964.4|967.5|962.5|61
1649407800000|2022-04-08 08:50:00|967.6|962.6|967.2|962.2|967.6|962.6|966.9|961.9|24
1649408100000|2022-04-08 08:55:00|967.1|962.1|967.8|962.8|967.9|962.9|966.6|961.6|49
1649408400000|2022-04-08 09:00:00|967.7|962.7|967.1|962.1|967.7|962.7|966.9|961.9|74
1649408700000|2022-04-08 09:05:00|966.9|961.9|967.1|962.1|967.8|962.8|966.9|961.9|49
1649409000000|2022-04-08 09:10:00|967|962|967.6|962.6|968|963|966.9|961.9|38
1649409300000|2022-04-08 09:15:00|967.7|962.7|969|964|969.1|964.1|967.5|962.5|46
1649409600000|2022-04-08 09:20:00|969.1|964.1|968.4|963.4|969.2|964.2|968.3|963.3|60
1649409900000|2022-04-08 09:25:00|968.3|963.3|968.9|963.9|969.1|964.1|968.2|963.2|59
1649410200000|2022-04-08 09:30:00|969|964|968.9|963.9|969.1|964.1|968.4|963.4|44
1649410500000|2022-04-08 09:35:00|969|964|968.7|963.7|969|964|968.6|963.6|23
1649410800000|2022-04-08 09:40:00|968.9|963.9|969|964|969.3|964.3|968.9|963.9|25
1649411100000|2022-04-08 09:45:00|968.9|963.9|969|964|969|964|968.7|963.7|33
1649411400000|2022-04-08 09:50:00|968.9|963.9|968.6|963.6|968.9|963.9|968.4|963.4|75
1649411700000|2022-04-08 09:55:00|968.7|963.7|968.8|963.8|969.1|964.1|968.7|963.7|24
1649412000000|2022-04-08 10:00:00|968.7|963.7|969.5|964.5|970.1|965.1|968.7|963.7|192
1649412300000|2022-04-08 10:05:00|969.6|964.6|970|965|970.3|965.3|969|964|101
1649412600000|2022-04-08 10:10:00|969.9|964.9|970.3|965.3|971.2|966.2|969.8|964.8|56
1649412900000|2022-04-08 10:15:00|970.2|965.2|970|965|970.6|965.6|969.9|964.9|51
1649413200000|2022-04-08 10:20:00|970.1|965.1|969.4|964.4|970.1|965.1|969.3|964.3|33
1649413500000|2022-04-08 10:25:00|969.3|964.3|968.9|963.9|969.4|964.4|968.6|963.6|33
1649413800000|2022-04-08 10:30:00|968.8|963.8|968.7|963.7|968.9|963.9|968.5|963.5|50
1649414100000|2022-04-08 10:35:00|968.6|963.6|968.6|963.6|968.7|963.7|968.5|963.5|45
1649414400000|2022-04-08 10:40:00|968.5|963.5|969.7|964.7|969.8|964.8|968.3|963.3|44
1649414700000|2022-04-08 10:45:00|969.8|964.8|969.6|964.6|970.2|965.2|969.6|964.6|53
1649415000000|2022-04-08 10:50:00|969.7|964.7|970|965|970.2|965.2|969.7|964.7|12
1649415300000|2022-04-08 10:55:00|969.9|964.9|969|964|970|965|968.5|963.5|37
1649415600000|2022-04-08 11:00:00|968.9|963.9|967.3|962.3|968.9|963.9|967|962|77
1649415900000|2022-04-08 11:05:00|967.2|962.2|965.9|960.9|967.3|962.3|965.8|960.8|51
1649416200000|2022-04-08 11:10:00|965.7|960.7|966.7|961.7|966.8|961.8|964.9|959.9|107
1649416500000|2022-04-08 11:15:00|966.8|961.8|966.5|961.5|967.3|962.3|966.5|961.5|56
1649416800000|2022-04-08 11:20:00|966.4|961.4|967.6|962.6|967.7|962.7|966.4|961.4|62
1649417100000|2022-04-08 11:25:00|967.7|962.7|967.8|962.8|968.1|963.1|967.3|962.3|32
1649417400000|2022-04-08 11:30:00|967.7|962.7|968.2|963.2|968.3|963.3|966.7|961.7|85
1649417700000|2022-04-08 11:35:00|968.1|963.1|968.8|963.8|969.7|964.7|967.7|962.7|49
1649418000000|2022-04-08 11:40:00|968.9|963.9|969|964|969.1|964.1|968.5|963.5|70
1649418300000|2022-04-08 11:45:00|969.1|964.1|969.2|964.2|969.4|964.4|968.3|963.3|65
1649418600000|2022-04-08 11:50:00|969.1|964.1|968.8|963.8|969.2|964.2|968.3|963.3|58
1649418900000|2022-04-08 11:55:00|968.7|963.7|969.1|964.1|969.1|964.1|968.4|963.4|69
1649419200000|2022-04-08 12:00:00|969|964|967.8|962.8|969.1|964.1|966.9|961.9|125
1649419500000|2022-04-08 12:05:00|968|963|977.8|972.8|978|973|967.9|962.9|242
1649419800000|2022-04-08 12:10:00|977.7|972.7|989.3|984.3|989.7|984.7|977.3|972.3|344
1649420100000|2022-04-08 12:15:00|989.5|984.5|989.6|984.6|992.7|987.7|987.5|982.5|423
1649420400000|2022-04-08 12:20:00|990.2|985.2|992.9|987.9|993.5|988.5|989.6|984.6|322
1649420700000|2022-04-08 12:25:00|992.8|987.8|987|982|992.9|987.9|986|981|239
1649421000000|2022-04-08 12:30:00|986.9|981.9|980.4|975.4|987.4|982.4|980.1|975.1|295
1649421300000|2022-04-08 12:35:00|980.3|975.3|976.6|971.6|980.6|975.6|973.6|968.6|313
1649421600000|2022-04-08 12:40:00|976.5|971.5|977.6|972.6|978.4|973.4|974.1|969.1|232
1649421900000|2022-04-08 12:45:00|977.5|972.5|978.7|973.7|978.7|973.7|973.8|968.8|266
1649422200000|2022-04-08 12:50:00|978.6|973.6|975.8|970.8|979.4|974.4|975.7|970.7|212
1649422500000|2022-04-08 12:55:00|975.7|970.7|974|969|976.6|971.6|973.8|968.8|166
1649422800000|2022-04-08 13:00:00|974.2|969.2|975.9|970.9|976|971|974.1|969.1|259
1649423100000|2022-04-08 13:05:00|976|971|974.8|969.8|976.6|971.6|974.1|969.1|201
1649423400000|2022-04-08 13:10:00|974.7|969.7|971.6|966.6|974.8|969.8|970.8|965.8|191
1649423700000|2022-04-08 13:15:00|971.5|966.5|975.4|970.4|976.3|971.3|971.5|966.5|262
1649424000000|2022-04-08 13:20:00|975.3|970.3|974.1|969.1|978.5|973.5|973.4|968.4|180
1649424300000|2022-04-08 13:25:00|974.2|969.2|973.2|968.2|974.4|969.4|971.9|966.9|198
1649424600000|2022-04-08 13:30:00|973|968|978.4|973.4|979.1|974.1|972.8|967.8|309
1649424900000|2022-04-08 13:35:00|978.5|973.5|981.8|976.8|982.9|977.9|978.1|973.1|353
1649425200000|2022-04-08 13:40:00|981.9|976.9|980.9|975.9|982.5|977.5|979.6|974.6|332
1649425500000|2022-04-08 13:45:00|980.8|975.8|979.5|974.5|981.7|976.7|979.4|974.4|281
1649425800000|2022-04-08 13:50:00|979.4|974.4|979.9|974.9|982.5|977.5|979.2|974.2|282
1649426100000|2022-04-08 13:55:00|980.1|975.1|979.5|974.5|981.8|976.8|979.1|974.1|249
1649426400000|2022-04-08 14:00:00|979.4|974.4|981.4|976.4|983.6|978.6|979.4|974.4|301
1649426700000|2022-04-08 14:05:00|981.3|976.3|982.6|977.6|984.5|979.5|981|976|235
1649427000000|2022-04-08 14:10:00|982.5|977.5|982.2|977.2|984.9|979.9|982.2|977.2|288
1649427300000|2022-04-08 14:15:00|982.3|977.3|980.3|975.3|984.1|979.1|979.8|974.8|223
1649427600000|2022-04-08 14:20:00|980.2|975.2|983.7|978.7|983.7|978.7|980.1|975.1|202
1649427900000|2022-04-08 14:25:00|983.9|978.9|987.4|982.4|989|984|983.2|978.2|202
1649428200000|2022-04-08 14:30:00|987.3|982.3|985|980|987.7|982.7|984.4|979.4|314
1649428500000|2022-04-08 14:35:00|985.1|980.1|987|982|988.2|983.2|984.2|979.2|211
1649428800000|2022-04-08 14:40:00|987.1|982.1|984.6|979.6|987.2|982.2|983.8|978.8|218
1649429100000|2022-04-08 14:45:00|984.7|979.7|983.1|978.1|984.7|979.7|982.6|977.6|199
1649429400000|2022-04-08 14:50:00|983.2|978.2|985.2|980.2|987.2|982.2|983.1|978.2|164
1649429700000|2022-04-08 14:55:00|985.1|980.1|982.6|977.6|985.8|980.8|982.6|977.6|274
1649430000000|2022-04-08 15:00:00|982.8|977.8|983.7|978.7|985|980|982.6|977.6|170
1649430300000|2022-04-08 15:05:00|983.8|978.8|981.7|976.7|983.9|978.9|981.1|976.1|176
1649430600000|2022-04-08 15:10:00|981.6|976.6|979.8|974.8|982|977|979.4|974.4|110
1649430900000|2022-04-08 15:15:00|979.6|974.6|980.8|975.8|981.1|976.1|979.5|974.5|133
1649431200000|2022-04-08 15:20:00|980.7|975.7|980|975|980.9|975.9|978.8|973.8|154
1649431500000|2022-04-08 15:25:00|980.1|975.1|979.8|974.8|980.2|975.2|979|974|70
1649431800000|2022-04-08 15:30:00|979.7|974.7|980.8|975.8|982.3|977.3|979.5|974.5|160
1649432100000|2022-04-08 15:35:00|980.7|975.7|981.2|976.2|982.3|977.3|980.6|975.6|114
1649432400000|2022-04-08 15:40:00|981.3|976.3|979|974|981.4|976.4|978.9|973.9|158
1649432700000|2022-04-08 15:45:00|979.1|974.1|978.6|973.6|979.3|974.3|978.1|973.1|133
1649433000000|2022-04-08 15:50:00|978.8|973.8|978.3|973.3|978.9|973.9|978.2|973.2|69
1649433300000|2022-04-08 15:55:00|978.4|973.4|976.5|971.5|978.4|973.4|976.5|971.5|141
1649433600000|2022-04-08 16:00:00|976.4|971.4|977.5|972.5|977.8|972.8|976.3|971.3|63
1649433900000|2022-04-08 16:05:00|977.6|972.6|979.6|974.6|980.1|975.1|977.5|972.5|144
1649434200000|2022-04-08 16:10:00|979.7|974.7|977.8|972.8|980.1|975.1|977.1|972.1|152
1649434500000|2022-04-08 16:15:00|977.9|972.9|980.2|975.2|980.3|975.3|977.3|972.3|131
1649434800000|2022-04-08 16:20:00|979.9|974.9|980.2|975.2|980.7|975.7|979.7|974.7|94
1649435100000|2022-04-08 16:25:00|980.1|975.1|981|976|982|977|980.1|975.1|93
1649435400000|2022-04-08 16:30:00|980.9|975.9|981.1|976.1|981.8|976.8|980.8|975.8|147
1649435700000|2022-04-08 16:35:00|981.4|976.4|982|977|982.2|977.2|981.4|976.4|83
1649436000000|2022-04-08 16:40:00|981.7|976.7|981.6|976.6|981.8|976.8|980.7|975.7|134
1649436300000|2022-04-08 16:45:00|981.5|976.5|982|977|982.2|977.2|981.4|976.4|42
1649436600000|2022-04-08 16:50:00|981.9|976.9|982.5|977.5|982.8|977.8|981.8|976.8|73
1649436900000|2022-04-08 16:55:00|982.4|977.4|981.7|976.7|982.7|977.7|981.6|976.6|113
1649437200000|2022-04-08 17:00:00|981.8|976.8|979.7|974.7|981.9|976.9|979.7|974.7|137
1649437500000|2022-04-08 17:05:00|979.6|974.6|980|975|980.3|975.3|978.9|973.9|123
1649437800000|2022-04-08 17:10:00|979.9|974.9|979.4|974.4|980.5|975.5|979.4|974.4|88
1649438100000|2022-04-08 17:15:00|979.3|974.3|979.8|974.8|980.3|975.3|979.1|974.1|75
1649438400000|2022-04-08 17:20:00|979.7|974.7|980.4|975.4|980.6|975.6|979.6|974.6|67
1649438700000|2022-04-08 17:25:00|980.5|975.5|979.8|974.8|980.6|975.6|979.7|974.7|74
1649439000000|2022-04-08 17:30:00|980|975|979.4|974.4|980.5|975.5|979.4|974.4|49
1649439300000|2022-04-08 17:35:00|979.3|974.3|980|975|980.6|975.6|979.3|974.3|49
1649439600000|2022-04-08 17:40:00|979.9|974.9|981.4|976.4|981.4|976.4|979.8|974.8|35
1649439900000|2022-04-08 17:45:00|981.2|976.2|981.1|976.1|981.4|976.4|980.8|975.8|54
1649440200000|2022-04-08 17:50:00|981|976|981.1|976.1|981.4|976.4|980.9|975.9|28
1649440500000|2022-04-08 17:55:00|981|976|981.3|976.3|981.6|976.6|980.9|975.9|70
1649440800000|2022-04-08 18:00:00|981.4|976.4|981.4|976.4|981.8|976.8|981|976|134
1649441100000|2022-04-08 18:05:00|981.5|976.5|982.1|977.1|982.2|977.2|981.3|976.3|39
1649441400000|2022-04-08 18:10:00|982.2|977.2|982.2|977.2|982.6|977.6|982.1|977.1|30
1649441700000|2022-04-08 18:15:00|982.3|977.3|982.4|977.4|982.5|977.5|982.1|977.1|42
1649442000000|2022-04-08 18:20:00|982.5|977.5|982|977|982.5|977.5|981.9|976.9|33
1649442300000|2022-04-08 18:25:00|981.9|976.9|982|977|982.4|977.4|981.8|976.8|46
1649442600000|2022-04-08 18:30:00|982.3|977.3|982.2|977.2|982.5|977.5|981.9|976.9|66
1649442900000|2022-04-08 18:35:00|982.3|977.3|981.9|976.9|982.3|977.3|981.9|976.9|42
1649443200000|2022-04-08 18:40:00|981.8|976.8|981.7|976.7|981.9|976.9|981.7|976.7|78
1649443500000|2022-04-08 18:45:00|981.8|976.8|981.9|976.9|981.9|976.9|981.3|976.3|54
1649443800000|2022-04-08 18:50:00|982|977|982.5|977.5|984.1|979.1|982|977|72
1649444100000|2022-04-08 18:55:00|982.6|977.6|982.3|977.3|982.8|977.8|982.3|977.3|92
1649444400000|2022-04-08 19:00:00|982.4|977.4|981.1|976.1|982.4|977.4|980.6|975.6|99
1649444700000|2022-04-08 19:05:00|981.2|976.2|980.5|975.5|981.2|976.2|980.3|975.3|39
1649445000000|2022-04-08 19:10:00|980.4|975.4|980|975|981|976|980|975|97
1649445300000|2022-04-08 19:15:00|980.1|975.1|979.8|974.8|980.1|975.1|979.6|974.6|36
1649445600000|2022-04-08 19:20:00|979.6|974.6|979.2|974.2|979.8|974.8|979|974|41
1649445900000|2022-04-08 19:25:00|979.3|974.3|980|975|980|975|978.9|973.9|72
1649446200000|2022-04-08 19:30:00|980.1|975.1|979.9|974.9|980.4|975.4|979.6|974.6|137
1649446500000|2022-04-08 19:35:00|980|975|980.3|975.3|980.7|975.7|979.9|974.9|49
1649446800000|2022-04-08 19:40:00|980.6|975.6|980.8|975.8|980.8|975.8|980.3|975.3|70
1649447100000|2022-04-08 19:45:00|980.9|975.9|981.5|976.5|981.5|976.5|980.8|975.8|101
1649447400000|2022-04-08 19:50:00|981.6|976.6|981.5|976.5|981.6|976.6|980.8|975.8|87
1649447700000|2022-04-08 19:55:00|981.4|976.4|981.3|976.3|981.5|976.5|980.3|975.3|88
1649448000000|2022-04-08 20:00:00|981.2|976.2|981.3|976.3|981.5|976.5|981|976|49
1649448300000|2022-04-08 20:05:00|981.4|976.4|981.3|976.3|981.5|976.5|981.2|976.2|22
1649448600000|2022-04-08 20:10:00|981.2|976.2|981.1|976.1|981.3|976.3|981|976|36
1649448900000|2022-04-08 20:15:00|981|976|980.6|975.6|981.1|976.1|980.2|975.2|46
1649449200000|2022-04-08 20:20:00|980.5|975.5|981.8|976.8|982.1|977.1|980.5|975.5|22
1649449500000|2022-04-08 20:25:00|981.9|976.9|982.5|977.5|982.5|977.5|981.9|976.9|36
1649449800000|2022-04-08 20:30:00|982.6|977.6|982.4|977.4|982.7|977.7|982.1|977.1|32
1649450100000|2022-04-08 20:35:00|982.5|977.5|981.9|976.9|982.7|977.7|981.9|976.9|11
1649450400000|2022-04-08 20:40:00|982|977|981.9|976.9|982.1|977.1|981.9|976.9|6
1649450700000|2022-04-08 20:45:00|981.8|976.8|981.7|976.7|982.1|977.1|981.4|976.4|21
1649451000000|2022-04-08 20:50:00|981.8|976.8|981.9|976.9|981.9|976.9|981.7|976.7|10
1649451300000|2022-04-08 20:55:00|981.3|976.3|985.2|974.2|985.7|976.6|979.6|972.8|41
1649628000000|2022-04-10 22:00:00|983.6|978.6|985.2|980.2|985.4|980.4|983|978|158
1649628300000|2022-04-10 22:05:00|985.1|980.1|986.9|981.9|988|983|985|980|400
1649628600000|2022-04-10 22:10:00|986.8|981.8|986.9|981.9|988.2|983.2|986.6|981.6|122
1649628900000|2022-04-10 22:15:00|987.2|982.2|987.6|982.6|987.7|982.7|986.6|981.6|48
1649629200000|2022-04-10 22:20:00|987.5|982.5|986.6|981.6|987.7|982.7|986.6|981.6|29
1649629500000|2022-04-10 22:25:00|986.8|981.8|986.8|981.8|986.9|981.9|986.2|981.2|32
1649629800000|2022-04-10 22:30:00|986.9|981.9|986.4|981.4|986.9|981.9|986.2|981.2|38
1649630100000|2022-04-10 22:35:00|986.5|981.5|986.5|981.5|986.7|981.7|986.4|981.4|7
1649630400000|2022-04-10 22:40:00|986.4|981.4|986.7|981.7|986.7|981.7|986.1|981.1|27
1649630700000|2022-04-10 22:45:00|986.6|981.6|986.2|981.2|987|982|986.1|981.1|24
1649631000000|2022-04-10 22:50:00|986.3|981.3|985.1|980.1|986.5|981.5|984.7|979.7|49
1649631300000|2022-04-10 22:55:00|984.9|979.9|985.8|980.8|985.8|980.8|984.5|979.5|48
1649631600000|2022-04-10 23:00:00|985.7|980.7|984.9|979.9|985.8|980.8|984.9|979.9|30
1649631900000|2022-04-10 23:05:00|985|980|985.1|980.1|985.1|980.1|984.9|979.9|8
1649632200000|2022-04-10 23:10:00|984.9|979.9|985.6|980.6|985.7|980.7|984.8|979.8|28
1649632500000|2022-04-10 23:15:00|985.7|980.7|985.9|980.9|985.9|980.9|985.6|980.6|29
1649632800000|2022-04-10 23:20:00|986|981|985.8|980.8|986|981|985.2|980.2|58
1649633100000|2022-04-10 23:25:00|985.7|980.7|983.9|978.9|985.7|980.7|983.8|978.8|23
1649633400000|2022-04-10 23:30:00|984|979|984.8|979.8|985|980|983.9|978.9|49
1649633700000|2022-04-10 23:35:00|984.7|979.7|984.1|979.1|984.7|979.7|983.9|978.9|70
1649634000000|2022-04-10 23:40:00|984|979|984|979|984.2|979.2|983.8|978.8|57
1649634300000|2022-04-10 23:45:00|983.9|978.9|983.5|978.5|984|979|983.2|978.2|65
1649634600000|2022-04-10 23:50:00|983.4|978.4|983.3|978.3|983.6|978.6|983.1|978.1|60
1649634900000|2022-04-10 23:55:00|983.4|978.4|983.4|978.4|983.5|978.5|983.3|978.3|35
1649635200000|2022-04-11 00:00:00|983.5|978.5|984.1|979.1|984.7|979.7|983.2|978.2|74
1649635500000|2022-04-11 00:05:00|984|979|984.6|979.6|984.8|979.8|984|979|183
1649635800000|2022-04-11 00:10:00|984.5|979.5|986.9|981.9|987|982|984.5|979.5|108
1649636100000|2022-04-11 00:15:00|986.8|981.8|986.7|981.7|987|982|986.1|981.1|138
1649636400000|2022-04-11 00:20:00|986.5|981.5|987.2|982.2|987.5|982.5|986.4|981.4|122
1649636700000|2022-04-11 00:25:00|987.3|982.3|986.7|981.7|987.5|982.5|986.7|981.7|107
1649637000000|2022-04-11 00:30:00|986.8|981.8|986.6|981.6|987.2|982.2|985.5|980.5|75
1649637300000|2022-04-11 00:35:00|986.7|981.7|986.1|981.1|986.7|981.7|986|981|32
1649637600000|2022-04-11 00:40:00|986.2|981.2|987.1|982.1|987.1|982.1|986.1|981.1|22
1649637900000|2022-04-11 00:45:00|987|982|988.6|983.6|988.8|983.8|987|982|73
1649638200000|2022-04-11 00:50:00|988.7|983.7|990|985|990.5|985.5|988.7|983.7|105
1649638500000|2022-04-11 00:55:00|990.1|985.1|991.6|986.6|991.9|986.9|990|985|168
1649638800000|2022-04-11 01:00:00|991.5|986.5|991|986|991.8|986.8|990.1|985.1|106
1649639100000|2022-04-11 01:05:00|990.9|985.9|992|987|992.3|987.3|990.7|985.7|86
1649639400000|2022-04-11 01:10:00|991.9|986.9|992.1|987.1|992.2|987.2|991.5|986.5|78
1649639700000|2022-04-11 01:15:00|992|987|992.4|987.4|992.4|987.4|991.7|986.7|30
1649640000000|2022-04-11 01:20:00|992|987|992|987|992.1|987.1|991.3|986.3|32
1649640300000|2022-04-11 01:25:00|992.3|987.3|991.9|986.9|992.5|987.5|991.6|986.6|52
1649640600000|2022-04-11 01:30:00|991.8|986.8|992.1|987.1|992.3|987.3|990.3|985.3|135
1649640900000|2022-04-11 01:35:00|992|987|988.5|983.5|992.1|987.1|988.5|983.5|139
1649641200000|2022-04-11 01:40:00|988.4|983.4|987.7|982.7|989.1|984.1|987.3|982.3|130
1649641500000|2022-04-11 01:45:00|987.9|982.9|985.3|980.3|988.1|983.1|985|980|140
1649641800000|2022-04-11 01:50:00|985|980|986.5|981.5|987.4|982.4|984.8|979.8|120
1649642100000|2022-04-11 01:55:00|986.4|981.4|987.6|982.6|987.6|982.6|985.7|980.7|108
1649642400000|2022-04-11 02:00:00|987.7|982.7|986.5|981.5|987.7|982.7|986.2|981.2|99
1649642700000|2022-04-11 02:05:00|986.4|981.4|986.5|981.5|987|982|985.9|980.9|73
1649643000000|2022-04-11 02:10:00|986.4|981.4|986.3|981.3|986.7|981.7|986|981|66
1649643300000|2022-04-11 02:15:00|986.2|981.2|985|980|986.4|981.4|985|980|81
1649643600000|2022-04-11 02:20:00|984.9|979.9|984.1|979.1|985.5|980.5|984.1|979.1|60
1649643900000|2022-04-11 02:25:00|984.4|979.4|984.7|979.7|985.1|980.1|984.2|979.2|60
1649644200000|2022-04-11 02:30:00|984.6|979.6|984.6|979.6|985.4|980.4|984.2|979.2|83
1649644500000|2022-04-11 02:35:00|984.5|979.5|985.2|980.2|985.2|980.2|984.4|979.4|47
1649644800000|2022-04-11 02:40:00|985.3|980.3|984.9|979.9|985.4|980.4|984.5|979.5|32
1649645100000|2022-04-11 02:45:00|985|980|985.2|980.2|985.4|980.4|984.9|979.9|51
1649645400000|2022-04-11 02:50:00|985.3|980.3|985.1|980.1|985.6|980.6|984.9|979.9|91
1649645700000|2022-04-11 02:55:00|985.2|980.2|986.3|981.3|986.4|981.4|985.1|980.1|84
1649646000000|2022-04-11 03:00:00|985.9|980.9|986|981|986|981|985.5|980.5|67
1649646300000|2022-04-11 03:05:00|985.7|980.7|986.7|981.7|986.9|981.9|985.6|980.6|69
1649646600000|2022-04-11 03:10:00|986.6|981.6|986.8|981.8|986.9|981.9|986|981|49
1649646900000|2022-04-11 03:15:00|986.7|981.7|987|982|987|982|986.7|981.7|42
1649647200000|2022-04-11 03:20:00|987.1|982.1|987.1|982.1|987.2|982.2|987|982|75
1649647500000|2022-04-11 03:25:00|987|982|987.2|982.2|987.5|982.5|986.9|981.9|71
1649647800000|2022-04-11 03:30:00|987.1|982.1|985.8|980.8|987.1|982.1|985.5|980.5|58
1649648100000|2022-04-11 03:35:00|985.9|980.9|985.7|980.7|986.2|981.2|985.6|980.6|44
1649648400000|2022-04-11 03:40:00|985.8|980.8|985.9|980.9|986|981|985.8|980.8|30
1649648700000|2022-04-11 03:45:00|985.8|980.8|985.7|980.7|986.5|981.5|985.5|980.5|59
1649649000000|2022-04-11 03:50:00|985.8|980.8|985.8|980.8|985.9|980.9|985.5|980.5|39
1649649300000|2022-04-11 03:55:00|985.7|980.7|985.7|980.7|986|981|985.6|980.6|55
1649649600000|2022-04-11 04:00:00|985.9|980.9|985.5|980.5|986.2|981.2|985.5|980.5|54
1649649900000|2022-04-11 04:05:00|985.4|980.4|986.4|981.4|986.5|981.5|984.8|979.8|63
1649650200000|2022-04-11 04:10:00|986.3|981.3|986.2|981.2|986.8|981.8|986|981|52
1649650500000|2022-04-11 04:15:00|986.3|981.3|986.2|981.2|986.4|981.4|985.9|980.9|80
1649650800000|2022-04-11 04:20:00|986.3|981.3|986.1|981.1|986.4|981.4|985.9|980.9|65
1649651100000|2022-04-11 04:25:00|986.2|981.2|986.1|981.1|986.5|981.5|986|981|48
1649651400000|2022-04-11 04:30:00|985.7|980.7|986.3|981.3|986.6|981.6|984.6|979.6|92
1649651700000|2022-04-11 04:35:00|986.2|981.2|986|981|986.2|981.2|985.8|980.8|49
1649652000000|2022-04-11 04:40:00|986.1|981.1|986.1|981.1|986.4|981.4|986|981|48
1649652300000|2022-04-11 04:45:00|986|981|987.1|982.1|987.1|982.1|986|981|34
1649652600000|2022-04-11 04:50:00|987.3|982.3|987.4|982.4|987.5|982.5|987.3|982.3|16
1649652900000|2022-04-11 04:55:00|987.3|982.3|987.7|982.7|987.8|982.8|987.3|982.3|80
1649653200000|2022-04-11 05:00:00|987.8|982.8|987.8|982.8|987.9|982.9|987.1|982.1|128
1649653500000|2022-04-11 05:05:00|987.5|982.5|986.8|981.8|987.6|982.6|986.7|981.7|29
1649653800000|2022-04-11 05:10:00|986.9|981.9|985.9|980.9|987.4|982.4|985.6|980.6|74
1649654100000|2022-04-11 05:15:00|986.1|981.1|985.9|980.9|986.7|981.7|985.8|980.8|111
1649654400000|2022-04-11 05:20:00|986.1|981.1|987.7|982.7|988.3|983.3|985.8|980.8|118
1649654700000|2022-04-11 05:25:00|987.6|982.6|986.9|981.9|987.8|982.8|986.5|981.5|131
1649655000000|2022-04-11 05:30:00|986.7|981.7|988|983|988.3|983.3|986.5|981.5|72
1649655300000|2022-04-11 05:35:00|987.9|982.9|989.1|984.1|989.6|984.6|987.8|982.8|73
1649655600000|2022-04-11 05:40:00|989|984|989.5|984.5|989.8|984.8|989|984|29
1649655900000|2022-04-11 05:45:00|989.4|984.4|989.5|984.5|989.9|984.9|989.1|984.1|62
1649656200000|2022-04-11 05:50:00|989.6|984.6|989.2|984.2|989.6|984.6|988.8|983.8|46
1649656500000|2022-04-11 05:55:00|989.1|984.1|990|985|990.1|985.1|988.9|983.9|74
1649656800000|2022-04-11 06:00:00|989.8|984.8|989.1|984.1|989.8|984.8|988.5|983.5|204
1649657100000|2022-04-11 06:05:00|989.2|984.2|987.5|982.5|989.3|984.3|987|982|88
1649657400000|2022-04-11 06:10:00|987.4|982.4|987.8|982.8|988.4|983.4|987.3|982.3|41
1649657700000|2022-04-11 06:15:00|988.1|983.1|987.4|982.4|988.1|983.1|987.1|982.1|260
1649658000000|2022-04-11 06:20:00|987.3|982.3|987.1|982.1|987.5|982.5|986.5|981.5|88
1649658300000|2022-04-11 06:25:00|987.2|982.2|987.2|982.2|987.2|982.2|986.8|981.8|53
1649658600000|2022-04-11 06:30:00|987.1|982.1|987.4|982.4|987.8|982.8|986.9|981.9|66
1649658900000|2022-04-11 06:35:00|986.9|981.9|988.4|983.4|988.7|983.7|986.6|981.6|92
1649659200000|2022-04-11 06:40:00|988.5|983.5|990.1|985.1|991.1|986.1|988.2|983.2|137
1649659500000|2022-04-11 06:45:00|990.5|985.5|990.9|985.9|991|986|989.5|984.5|100
1649659800000|2022-04-11 06:50:00|990.8|985.8|990.3|985.3|991.1|986.1|989.8|984.8|31
1649660100000|2022-04-11 06:55:00|990.2|985.2|989.1|984.1|990.2|985.2|989.1|984.1|32
1649660400000|2022-04-11 07:00:00|989.2|984.2|990.2|985.2|990.5|985.5|988.5|983.5|81
1649660700000|2022-04-11 07:05:00|990.4|985.4|988.9|983.9|991|986|987.7|982.7|171
1649661000000|2022-04-11 07:10:00|988.8|983.8|986.2|981.2|988.8|983.8|986.2|981.2|112
1649661300000|2022-04-11 07:15:00|986.3|981.3|986.8|981.8|987|982|985.9|980.9|134
1649661600000|2022-04-11 07:20:00|986.7|981.7|986.7|981.7|987.2|982.2|985.9|980.9|104
1649661900000|2022-04-11 07:25:00|987.1|982.1|987.7|982.7|987.9|982.9|986.6|981.6|83
1649662200000|2022-04-11 07:30:00|987.6|982.6|987.5|982.5|988.2|983.2|986.5|981.5|170
1649662500000|2022-04-11 07:35:00|987.3|982.3|989.4|984.4|989.4|984.4|987.2|982.2|93
1649662800000|2022-04-11 07:40:00|989.2|984.2|989.3|984.3|990.3|985.3|988.9|983.9|93
1649663100000|2022-04-11 07:45:00|989.2|984.2|989.4|984.4|989.5|984.5|988.5|983.5|142
1649663400000|2022-04-11 07:50:00|989.3|984.3|990|985|990.5|985.5|989.2|984.2|95
1649663700000|2022-04-11 07:55:00|990.1|985.1|990.3|985.3|990.3|985.3|989.5|984.5|91
1649664000000|2022-04-11 08:00:00|990.2|985.2|991.1|986.1|991.2|986.2|990.2|985.2|85
1649664300000|2022-04-11 08:05:00|991.2|986.2|992.9|987.9|992.9|987.9|990.7|985.7|47
1649664600000|2022-04-11 08:10:00|993.3|988.3|994|989|995.2|990.2|993.2|988.2|121
1649664900000|2022-04-11 08:15:00|993.9|988.9|991.9|986.9|993.9|988.9|990.5|985.5|93
1649665200000|2022-04-11 08:20:00|992|987|994.1|989.1|995.6|990.6|991.9|986.9|171
1649665500000|2022-04-11 08:25:00|994|989|996.3|991.3|996.3|991.3|993.7|988.7|99
1649665800000|2022-04-11 08:30:00|996.4|991.4|996.1|991.1|996.4|991.4|995.5|990.5|53
1649666100000|2022-04-11 08:35:00|996.2|991.2|995.6|990.6|996.4|991.4|995.4|990.4|117
1649666400000|2022-04-11 08:40:00|995.9|990.9|997.3|992.3|997.5|992.5|995.2|990.2|116
1649666700000|2022-04-11 08:45:00|997.4|992.4|999.5|994.5|999.8|994.8|997|992|123
1649667000000|2022-04-11 08:50:00|999.6|994.6|997.6|992.6|999.7|994.7|997.4|992.4|158
1649667300000|2022-04-11 08:55:00|997.5|992.5|997.6|992.6|998.1|993.1|997|992|121
1649667600000|2022-04-11 09:00:00|997.7|992.7|997|992|997.8|992.8|996.8|991.8|73
1649667900000|2022-04-11 09:05:00|996.9|991.9|996.6|991.6|997.1|992.1|996|991|66
1649668200000|2022-04-11 09:10:00|996.5|991.5|996.4|991.4|996.9|991.9|996.2|991.2|50
1649668500000|2022-04-11 09:15:00|996.5|991.5|996|991|996.5|991.5|995.9|990.9|84
1649668800000|2022-04-11 09:20:00|996.1|991.1|996.3|991.3|996.3|991.3|995.2|990.2|73
1649669100000|2022-04-11 09:25:00|996.4|991.4|997.3|992.3|997.3|992.3|996.2|991.2|49
1649669400000|2022-04-11 09:30:00|997.4|992.4|998.9|993.9|999.1|994.1|997.2|992.2|86
1649669700000|2022-04-11 09:35:00|999|994|998.8|993.8|999.2|994.2|998.6|993.6|73
1649670000000|2022-04-11 09:40:00|998.9|993.9|998.6|993.6|999|994|997.9|992.9|82
1649670300000|2022-04-11 09:45:00|998.5|993.5|998.6|993.6|999.2|994.2|998.3|993.3|78
1649670600000|2022-04-11 09:50:00|998.7|993.7|998.9|993.9|999.3|994.3|998.6|993.6|44
1649670900000|2022-04-11 09:55:00|999|994|998.6|993.6|999.6|994.6|997.9|992.9|57
1649671200000|2022-04-11 10:00:00|998.7|993.7|996.9|991.9|998.8|993.8|996.5|991.5|41
1649671500000|2022-04-11 10:05:00|996.8|991.8|996.4|991.4|996.9|991.9|996.2|991.2|51
1649671800000|2022-04-11 10:10:00|996.5|991.5|996.3|991.3|997.6|992.6|996.1|991.1|59
1649672100000|2022-04-11 10:15:00|996.1|991.1|996.9|991.9|997.2|992.2|996|991|67
1649672400000|2022-04-11 10:20:00|996.8|991.8|996.8|991.8|997.5|992.5|996.7|991.7|60
1649672700000|2022-04-11 10:25:00|996.9|991.9|994.1|989.1|997.3|992.3|994.1|989.1|141
1649673000000|2022-04-11 10:30:00|993.3|988.3|992.4|987.4|993.3|988.3|991.3|986.3|86
1649673300000|2022-04-11 10:35:00|992.3|987.3|992.9|987.9|994.1|989.1|992.2|987.2|75
1649673600000|2022-04-11 10:40:00|993|988|989.2|984.2|993.4|988.4|989.2|984.2|83
1649673900000|2022-04-11 10:45:00|989.1|984.1|989.7|984.7|989.9|984.9|989|984|115
1649674200000|2022-04-11 10:50:00|989.8|984.8|991.4|986.4|991.4|986.4|989.6|984.6|60
1649674500000|2022-04-11 10:55:00|991.5|986.5|992.1|987.1|993.4|988.4|991.5|986.5|59
1649674800000|2022-04-11 11:00:00|992|987|993.4|988.4|993.8|988.8|991.8|986.8|99
1649675100000|2022-04-11 11:05:00|993.3|988.3|993.4|988.4|994.1|989.1|993|988|38
1649675400000|2022-04-11 11:10:00|993.3|988.3|991.9|986.9|993.4|988.4|991.6|986.6|39
1649675700000|2022-04-11 11:15:00|992|987|992.8|987.8|993.3|988.3|991.9|986.9|60
1649676000000|2022-04-11 11:20:00|992.7|987.7|990.5|985.5|992.7|987.7|990|985|221
1649676300000|2022-04-11 11:25:00|990.3|985.3|989.5|984.5|990.5|985.5|988.9|983.9|124
1649676600000|2022-04-11 11:30:00|989.6|984.6|993.2|988.2|993.2|988.2|989.3|984.3|134
1649676900000|2022-04-11 11:35:00|993.1|988.1|993.7|988.7|994.2|989.2|992.1|987.1|115
1649677200000|2022-04-11 11:40:00|993.5|988.5|991.9|986.9|993.8|988.8|991|986|147
1649677500000|2022-04-11 11:45:00|991.8|986.8|989.7|984.7|992.3|987.3|989.5|984.5|100
1649677800000|2022-04-11 11:50:00|989.6|984.6|988.4|983.4|989.6|984.6|987.8|982.8|112
1649678100000|2022-04-11 11:55:00|988.3|983.3|987.4|982.4|989.1|984.1|986.7|981.7|154
1649678400000|2022-04-11 12:00:00|987.5|982.5|987.1|982.1|988.8|983.8|986.4|981.4|242
1649678700000|2022-04-11 12:05:00|987.2|982.2|988.2|983.2|989.8|984.8|987|982|153
1649679000000|2022-04-11 12:10:00|988.1|983.1|987.7|982.7|988.7|983.7|986.2|981.2|120
1649679300000|2022-04-11 12:15:00|987.9|982.9|988.6|983.6|989|984|986.2|981.2|172
1649679600000|2022-04-11 12:20:00|988.7|983.7|987.3|982.3|988.7|983.7|985.5|980.5|191
1649679900000|2022-04-11 12:25:00|987.6|982.6|988.4|983.4|988.7|983.7|986.3|981.3|205
1649680200000|2022-04-11 12:30:00|988.3|983.3|988|983|989|984|986.3|981.3|160
1649680500000|2022-04-11 12:35:00|987.9|982.9|990|985|990|985|986.9|981.9|195
1649680800000|2022-04-11 12:40:00|989.8|984.8|986.8|981.8|991.5|986.5|986.6|981.6|157
1649681100000|2022-04-11 12:45:00|986.7|981.7|988.5|983.5|989.1|984.1|986.5|981.5|155
1649681400000|2022-04-11 12:50:00|988.4|983.4|991.2|986.2|991.7|986.7|987.9|982.9|254
1649681700000|2022-04-11 12:55:00|990.4|985.4|989.3|984.3|990.6|985.6|988.3|983.3|167
1649682000000|2022-04-11 13:00:00|989.4|984.4|988.2|983.2|990.6|985.6|987.6|982.6|225
1649682300000|2022-04-11 13:05:00|988.3|983.3|986.6|981.6|989.5|984.5|986.6|981.6|136
1649682600000|2022-04-11 13:10:00|986.7|981.7|984.7|979.7|986.7|981.7|983.2|978.2|220
1649682900000|2022-04-11 13:15:00|984.8|979.8|986.7|981.7|987.7|982.7|984.8|979.8|161
1649683200000|2022-04-11 13:20:00|987.2|982.2|988.8|983.8|989|984|987|982|423
1649683500000|2022-04-11 13:25:00|988.9|983.9|986.8|981.8|989.3|984.3|986.8|981.8|262
1649683800000|2022-04-11 13:30:00|986.9|981.9|983.3|978.3|987.3|982.3|983.3|978.3|337
1649684100000|2022-04-11 13:35:00|983|978|980.6|975.6|983.8|978.8|979.3|974.3|350
1649684400000|2022-04-11 13:40:00|980.5|975.5|982.4|977.4|983.8|978.8|978.5|973.5|278
1649684700000|2022-04-11 13:45:00|982.7|977.7|980.1|975.1|983.9|978.9|980.1|975.1|383
1649685000000|2022-04-11 13:50:00|980.4|975.4|980.6|975.6|983.6|978.6|979.6|974.6|401
1649685300000|2022-04-11 13:55:00|980.5|975.5|983.9|978.9|983.9|978.9|979.4|974.4|476
1649685600000|2022-04-11 14:00:00|983.8|978.8|983.8|978.8|985.8|980.8|982.5|977.5|231
1649685900000|2022-04-11 14:05:00|983.9|978.9|985.9|980.9|985.9|980.9|983.4|978.4|255
1649686200000|2022-04-11 14:10:00|985.6|980.6|983.6|978.6|985.9|980.9|983.1|978.1|217
1649686500000|2022-04-11 14:15:00|983.5|978.5|983|978|983.5|978.5|980|975|228
1649686800000|2022-04-11 14:20:00|982.9|977.9|985|980|985.8|980.8|982.5|977.5|166
1649687100000|2022-04-11 14:25:00|984.9|979.9|986.3|981.3|986.9|981.9|984.7|979.7|220
1649687400000|2022-04-11 14:30:00|986.2|981.2|982.9|977.9|986.7|981.7|982.6|977.6|240
1649687700000|2022-04-11 14:35:00|983.1|978.1|983|978|984.5|979.5|982.7|977.7|145
1649688000000|2022-04-11 14:40:00|983.1|978.1|985.7|980.7|986.8|981.8|983.1|978.1|192
1649688300000|2022-04-11 14:45:00|985.8|980.8|986.7|981.7|987.1|982.1|984.9|979.9|169
1649688600000|2022-04-11 14:50:00|986.6|981.6|985|980|986.9|981.9|984.7|979.7|184
1649688900000|2022-04-11 14:55:00|984.9|979.9|986.3|981.3|986.7|981.7|984.7|979.7|127
1649689200000|2022-04-11 15:00:00|986.4|981.4|986.5|981.5|987.1|982.1|985.9|980.9|140
1649689500000|2022-04-11 15:05:00|986.4|981.4|986.9|981.9|987|982|985.1|980.1|130
1649689800000|2022-04-11 15:10:00|987|982|986|981|987.6|982.6|984.6|979.6|119
1649690100000|2022-04-11 15:15:00|985.9|980.9|987.2|982.2|987.3|982.3|984.8|979.8|100
1649690400000|2022-04-11 15:20:00|987.4|982.4|986.7|981.7|987.6|982.6|985.9|980.9|85
1649690700000|2022-04-11 15:25:00|986.6|981.6|988.3|983.3|988.6|983.6|986.3|981.3|118
1649691000000|2022-04-11 15:30:00|988.2|983.2|987.7|982.7|988.3|983.3|985.9|980.9|98
1649691300000|2022-04-11 15:35:00|988|983|987.2|982.2|988.6|983.6|986.9|981.9|97
1649691600000|2022-04-11 15:40:00|987.1|982.1|986.2|981.2|987.2|982.2|986|981|106
1649691900000|2022-04-11 15:45:00|986.3|981.3|985.3|980.3|986.6|981.6|984.7|979.7|104
1649692200000|2022-04-11 15:50:00|985.4|980.4|984.6|979.6|985.4|980.4|984.2|979.2|94
1649692500000|2022-04-11 15:55:00|984.7|979.7|983.8|978.8|985|980|983.8|978.8|81
1649692800000|2022-04-11 16:00:00|983.7|978.7|982.2|977.2|984.4|979.4|982.2|977.2|96
1649693100000|2022-04-11 16:05:00|982.1|977.1|984.2|979.2|984.2|979.2|982|977|54
1649693400000|2022-04-11 16:10:00|984.1|979.1|984.3|979.3|984.3|979.3|982.7|977.7|100
1649693700000|2022-04-11 16:15:00|984.2|979.2|983.8|978.8|984.8|979.8|983.7|978.7|95
1649694000000|2022-04-11 16:20:00|983.7|978.7|983.6|978.6|984.4|979.4|982.7|977.7|120
1649694300000|2022-04-11 16:25:00|983.7|978.7|982.5|977.5|983.8|978.8|982.3|977.3|79
1649694600000|2022-04-11 16:30:00|982.6|977.6|983.1|978.1|983.1|978.1|981.4|976.4|76
1649694900000|2022-04-11 16:35:00|983.2|978.2|986|981|986.2|981.2|983.2|978.2|35
1649695200000|2022-04-11 16:40:00|986.1|981.1|985.1|980.1|986.1|981.1|984.5|979.5|85
1649695500000|2022-04-11 16:45:00|985|980|985|980|985.3|980.3|984.7|979.7|74
1649695800000|2022-04-11 16:50:00|985.1|980.1|981.1|976.1|985.1|980.1|980.2|975.2|151
1649696100000|2022-04-11 16:55:00|981|976|980.7|975.7|981.8|976.8|980.3|975.3|221
1649696400000|2022-04-11 17:00:00|980.8|975.8|982.6|977.6|983.3|978.3|980.4|975.4|194
1649696700000|2022-04-11 17:05:00|982.7|977.7|981.8|976.8|983.8|978.8|981.4|976.4|68
1649697000000|2022-04-11 17:10:00|981.7|976.7|981|976|982.3|977.3|980.8|975.8|98
1649697300000|2022-04-11 17:15:00|980.8|975.8|980.8|975.8|981.2|976.2|980.6|975.6|89
1649697600000|2022-04-11 17:20:00|980.7|975.7|979.8|974.8|980.8|975.8|979.8|974.8|60
1649697900000|2022-04-11 17:25:00|979.7|974.7|980.8|975.8|980.8|975.8|979.4|974.4|95
1649698200000|2022-04-11 17:30:00|980.7|975.7|980.8|975.8|980.8|975.8|980.1|975.1|52
1649698500000|2022-04-11 17:35:00|980.7|975.7|980.9|975.9|981.2|976.2|980.5|975.5|71
1649698800000|2022-04-11 17:40:00|980.8|975.8|981.4|976.4|981.5|976.5|980.5|975.5|95
1649699100000|2022-04-11 17:45:00|981.3|976.3|981.5|976.5|981.9|976.9|981.3|976.3|55
1649699400000|2022-04-11 17:50:00|981.4|976.4|980.6|975.6|981.4|976.4|980.5|975.5|59
1649699700000|2022-04-11 17:55:00|980.5|975.5|979.2|974.2|980.6|975.6|979.1|974.1|74
1649700000000|2022-04-11 18:00:00|979.3|974.3|979.3|974.3|980.1|975.1|978.8|973.8|107
1649700300000|2022-04-11 18:05:00|979.2|974.2|980.1|975.1|980.3|975.3|979.2|974.2|73
1649700600000|2022-04-11 18:10:00|980.2|975.2|980.4|975.4|980.8|975.8|980.1|975.1|48
1649700900000|2022-04-11 18:15:00|980.3|975.3|980.7|975.7|980.8|975.8|980.3|975.3|38
1649701200000|2022-04-11 18:20:00|980.8|975.8|980.9|975.9|981|976|980.7|975.7|34
1649701500000|2022-04-11 18:25:00|981|976|981|976|981.4|976.4|980.9|975.9|65
1649701800000|2022-04-11 18:30:00|981.1|976.1|981.4|976.4|981.4|976.4|980.8|975.8|46
1649702100000|2022-04-11 18:35:00|981.5|976.5|981.5|976.5|981.5|976.5|981.3|976.3|29
1649702400000|2022-04-11 18:40:00|981.4|976.4|981.7|976.7|981.9|976.9|981.3|976.3|60
1649702700000|2022-04-11 18:45:00|981.8|976.8|982.4|977.4|982.4|977.4|981.6|976.6|34
1649703000000|2022-04-11 18:50:00|982.3|977.3|982.1|977.1|982.4|977.4|981.9|976.9|77
1649703300000|2022-04-11 18:55:00|982|977|982.2|977.2|982.5|977.5|981.4|976.4|92
1649703600000|2022-04-11 19:00:00|982.1|977.1|982.9|977.9|983.2|978.2|982.1|977.1|91
1649703900000|2022-04-11 19:05:00|983|978|982.3|977.3|983.2|978.2|982.2|977.2|188
1649704200000|2022-04-11 19:10:00|982.2|977.2|983.1|978.1|983.7|978.7|982.2|977.2|109
1649704500000|2022-04-11 19:15:00|983.5|978.5|983.2|978.2|983.8|978.8|983.2|978.2|49
1649704800000|2022-04-11 19:20:00|983.1|978.1|982.3|977.3|983.1|978.1|982.1|977.1|68
1649705100000|2022-04-11 19:25:00|982.2|977.2|982.6|977.6|982.9|977.9|982.1|977.1|32
1649705400000|2022-04-11 19:30:00|983|978|984.1|979.1|984.2|979.2|983|978|47
1649705700000|2022-04-11 19:35:00|984|979|984.7|979.7|984.8|979.8|983.9|978.9|88
1649706000000|2022-04-11 19:40:00|984.6|979.6|985.1|980.1|985.5|980.5|984.6|979.6|86
1649706300000|2022-04-11 19:45:00|985|980|984.2|979.2|985.1|980.1|984|979|98
1649706600000|2022-04-11 19:50:00|984.1|979.1|984.1|979.1|984.8|979.8|984|979|83
1649706900000|2022-04-11 19:55:00|984|979|984.3|979.3|984.6|979.6|984|979|54
1649707200000|2022-04-11 20:00:00|984.4|979.4|984.8|979.8|985.1|980.1|984.4|979.4|63
1649707500000|2022-04-11 20:05:00|984.9|979.9|984.9|979.9|985|980|984.7|979.7|23
1649707800000|2022-04-11 20:10:00|985|980|985|980|985|980|984.8|979.8|47
1649708100000|2022-04-11 20:15:00|985.1|980.1|985.2|980.2|985.2|980.2|985|980|10
1649708400000|2022-04-11 20:20:00|985.1|980.1|984.7|979.7|985.1|980.1|984.6|979.6|15
1649708700000|2022-04-11 20:25:00|984.8|979.8|984.9|979.9|985.4|980.4|984.8|979.8|21
1649709000000|2022-04-11 20:30:00|985.1|980.1|984.8|979.8|985.6|980.6|984.7|979.7|32
1649709300000|2022-04-11 20:35:00|984.9|979.9|984.5|979.5|985|980|984.4|979.4|27
1649709600000|2022-04-11 20:40:00|984.4|979.4|984.3|979.3|984.6|979.6|984.3|979.3|40
1649709900000|2022-04-11 20:45:00|984.1|979.1|985.2|980.2|985.2|980.2|984|979|31
1649710200000|2022-04-11 20:50:00|985.1|980.1|986.1|981.1|986.1|981.1|985|980|24
1649710500000|2022-04-11 20:55:00|986|981|987.1|976.1|988.8|981|985.5|976|25
1649714400000|2022-04-11 22:00:00|985.2|980.2|985.4|980.4|987.6|982.6|984.9|979.9|67
1649714700000|2022-04-11 22:05:00|985.3|980.3|985.8|980.8|985.9|980.9|985.2|980.2|36
1649715000000|2022-04-11 22:10:00|985.9|980.9|985.9|980.9|986.2|981.2|985.7|980.7|36
1649715300000|2022-04-11 22:15:00|985.4|980.4|985.5|980.5|986.1|981.1|985.1|980.1|49
1649715600000|2022-04-11 22:20:00|985.6|980.6|986.2|981.2|986.2|981.2|985.5|980.5|20
1649715900000|2022-04-11 22:25:00|986.3|981.3|986.1|981.1|986.4|981.4|986|981|18
1649716200000|2022-04-11 22:30:00|986|981|986.1|981.1|986.4|981.4|986|981|54
1649716500000|2022-04-11 22:35:00|986|981|986|981|986.1|981.1|985.3|980.3|25
1649716800000|2022-04-11 22:40:00|985.9|980.9|986.4|981.4|986.4|981.4|985.8|980.8|36
1649717100000|2022-04-11 22:45:00|986.2|981.2|985.9|980.9|986.3|981.3|985.3|980.3|50
1649717400000|2022-04-11 22:50:00|985.8|980.8|985.6|980.6|986|981|985.1|980.1|27
1649717700000|2022-04-11 22:55:00|985.7|980.7|985.8|980.8|985.8|980.8|985.6|980.6|68
1649718000000|2022-04-11 23:00:00|985.9|980.9|985|980|985.9|980.9|984.9|979.9|42
1649718300000|2022-04-11 23:05:00|985.1|980.1|985.5|980.5|985.6|980.6|985|980|26
1649718600000|2022-04-11 23:10:00|985.4|980.4|985.4|980.4|985.6|980.6|985.1|980.1|66
1649718900000|2022-04-11 23:15:00|985.3|980.3|985.8|980.8|985.8|980.8|985.1|980.1|38
1649719200000|2022-04-11 23:20:00|985.7|980.7|985.8|980.8|985.8|980.8|985.2|980.2|63
1649719500000|2022-04-11 23:25:00|985.9|980.9|986.5|981.5|986.8|981.8|985.9|980.9|25
1649719800000|2022-04-11 23:30:00|986.4|981.4|987|982|987|982|986.4|981.4|27
1649720100000|2022-04-11 23:35:00|986.9|981.9|986.9|981.9|986.9|981.9|986.7|981.7|23
1649720400000|2022-04-11 23:40:00|987|982|986.4|981.4|987|982|986.4|981.4|26
1649720700000|2022-04-11 23:45:00|986|981|985.5|980.5|986.5|981.5|985.5|980.5|44
1649721000000|2022-04-11 23:50:00|985.6|980.6|985.7|980.7|985.7|980.7|985.4|980.4|28
1649721300000|2022-04-11 23:55:00|985.8|980.8|986.1|981.1|986.2|981.2|985.7|980.7|31
1649721600000|2022-04-12 00:00:00|986|981|985.7|980.7|986|981|985.2|980.2|98
1649721900000|2022-04-12 00:05:00|985.8|980.8|986.4|981.4|986.5|981.5|985.6|980.6|60
1649722200000|2022-04-12 00:10:00|986.5|981.5|986.7|981.7|987.2|982.2|986.4|981.4|73
1649722500000|2022-04-12 00:15:00|986.6|981.6|985.8|980.8|986.7|981.7|985.8|980.8|92
1649722800000|2022-04-12 00:20:00|985.6|980.6|985.2|980.2|985.8|980.8|985|980|86
1649723100000|2022-04-12 00:25:00|985.3|980.3|986.4|981.4|986.4|981.4|985.2|980.2|50
1649723400000|2022-04-12 00:30:00|986.5|981.5|986.1|981.1|986.7|981.7|985.8|980.8|46
1649723700000|2022-04-12 00:35:00|986|981|986.1|981.1|986.2|981.2|985.9|980.9|53
1649724000000|2022-04-12 00:40:00|986|981|986|981|986.3|981.3|985.6|980.6|73
1649724300000|2022-04-12 00:45:00|985.9|980.9|985.6|980.6|986|981|985.3|980.3|104
1649724600000|2022-04-12 00:50:00|985.7|980.7|985.1|980.1|985.7|980.7|984.7|979.7|103
1649724900000|2022-04-12 00:55:00|985.2|980.2|985.3|980.3|985.5|980.5|985|980|80
1649725200000|2022-04-12 01:00:00|985.2|980.2|984.4|979.4|985.3|980.3|984.2|979.2|169
1649725500000|2022-04-12 01:05:00|984.5|979.5|985.1|980.1|985.4|980.4|984.4|979.4|89
1649725800000|2022-04-12 01:10:00|985.2|980.2|984.5|979.5|985.7|980.7|984.4|979.4|79
1649726100000|2022-04-12 01:15:00|984.6|979.6|985.1|980.1|986|981|984.1|979.1|142
1649726400000|2022-04-12 01:20:00|985.2|980.2|985.6|980.6|985.9|980.9|984.9|979.9|56
1649726700000|2022-04-12 01:25:00|985.5|980.5|984.9|979.9|985.7|980.7|984.9|979.9|38
1649727000000|2022-04-12 01:30:00|985|980|985.1|980.1|985.4|980.4|982.7|977.7|87
1649727300000|2022-04-12 01:35:00|985|980|986.5|981.5|986.7|981.7|984.8|979.8|47
1649727600000|2022-04-12 01:40:00|986|981|985|980|986|981|984.7|979.7|164
1649727900000|2022-04-12 01:45:00|985.1|980.1|986.4|981.4|986.6|981.6|985|980|30
1649728200000|2022-04-12 01:50:00|986.5|981.5|986.3|981.3|986.6|981.6|986.2|981.2|82
1649728500000|2022-04-12 01:55:00|986.4|981.4|986.6|981.6|986.9|981.9|985.8|980.8|64
1649728800000|2022-04-12 02:00:00|986.7|981.7|986.4|981.4|987.4|982.4|986.2|981.2|71
1649729100000|2022-04-12 02:05:00|986.3|981.3|987.2|982.2|987.2|982.2|986.3|981.3|166
1649729400000|2022-04-12 02:10:00|987.1|982.1|987.9|982.9|988|983|987.1|982.1|86
1649729700000|2022-04-12 02:15:00|987.8|982.8|987.6|982.6|987.8|982.8|987.2|982.2|55
1649730000000|2022-04-12 02:20:00|987.5|982.5|987.2|982.2|987.7|982.7|986.9|981.9|81
1649730300000|2022-04-12 02:25:00|987.1|982.1|987.2|982.2|987.8|982.8|986.8|981.8|68
1649730600000|2022-04-12 02:30:00|987.5|982.5|989.4|984.4|990.2|985.2|987.3|982.3|86
1649730900000|2022-04-12 02:35:00|989.3|984.3|989.4|984.4|989.7|984.7|988.2|983.2|66
1649731200000|2022-04-12 02:40:00|989.3|984.3|989|984|989.6|984.6|988.5|983.5|51
1649731500000|2022-04-12 02:45:00|988.9|983.9|988.9|983.9|989.1|984.1|988.7|983.7|37
1649731800000|2022-04-12 02:50:00|989|984|989|984|989|984|988.8|983.8|27
1649732100000|2022-04-12 02:55:00|989.1|984.1|988.6|983.6|989.1|984.1|988.5|983.5|39
1649732400000|2022-04-12 03:00:00|988.7|983.7|988.7|983.7|989.1|984.1|988.3|983.3|73
1649732700000|2022-04-12 03:05:00|988.8|983.8|989|984|989|984|988.6|983.6|101
1649733000000|2022-04-12 03:10:00|989.1|984.1|990.4|985.4|990.4|985.4|988.4|983.4|30
1649733300000|2022-04-12 03:15:00|990.5|985.5|988.6|983.6|990.9|985.9|988.6|983.6|81
1649733600000|2022-04-12 03:20:00|988.7|983.7|989.2|984.2|989.2|984.2|988.4|983.4|49
1649733900000|2022-04-12 03:25:00|989.3|984.3|990.5|985.5|990.6|985.6|988.9|983.9|86
1649734200000|2022-04-12 03:30:00|990.6|985.6|990.9|985.9|991.3|986.3|990.6|985.6|46
1649734500000|2022-04-12 03:35:00|990.5|985.5|989.6|984.6|990.5|985.5|989.3|984.3|34
1649734800000|2022-04-12 03:40:00|989.7|984.7|990|985|990|985|989.6|984.6|24
1649735100000|2022-04-12 03:45:00|989.9|984.9|989.6|984.6|990|985|989.5|984.5|27
1649735400000|2022-04-12 03:50:00|989.5|984.5|989.7|984.7|989.8|984.8|989.5|984.5|19
1649735700000|2022-04-12 03:55:00|989.4|984.4|989.5|984.5|989.5|984.5|989.4|984.4|4
1649736000000|2022-04-12 04:00:00|989.6|984.6|989.9|984.9|990.8|985.8|989.5|984.5|36
1649736300000|2022-04-12 04:05:00|989.8|984.8|989.6|984.6|989.8|984.8|989.4|984.4|30
1649736600000|2022-04-12 04:10:00|989.7|984.7|989.8|984.8|989.9|984.9|989.6|984.6|24
1649736900000|2022-04-12 04:15:00|989.7|984.7|989.9|984.9|990|985|989.7|984.7|51
1649737200000|2022-04-12 04:20:00|989.8|984.8|990|985|990|985|989.5|984.5|64
1649737500000|2022-04-12 04:25:00|990.1|985.1|991.6|986.6|992.1|987.1|990|985|62
1649737800000|2022-04-12 04:30:00|991.8|986.8|992|987|992.2|987.2|990.5|985.5|56
1649738100000|2022-04-12 04:35:00|992.2|987.2|991.6|986.6|992.3|987.3|991.6|986.6|32
1649738400000|2022-04-12 04:40:00|991.5|986.5|990.7|985.7|991.5|986.5|990.6|985.6|51
1649738700000|2022-04-12 04:45:00|990.8|985.8|991.2|986.2|991.3|986.3|990.7|985.7|70
1649739000000|2022-04-12 04:50:00|991.3|986.3|991.5|986.5|991.8|986.8|991.1|986.1|84
1649739300000|2022-04-12 04:55:00|991.9|986.9|991|986|991.9|986.9|991|986|38
1649739600000|2022-04-12 05:00:00|991.1|986.1|990.9|985.9|991.1|986.1|990.4|985.4|49
1649739900000|2022-04-12 05:05:00|990.8|985.8|991|986|991.4|986.4|990.8|985.8|33
1649740200000|2022-04-12 05:10:00|991.1|986.1|991.5|986.5|991.9|986.9|990.8|985.8|56
1649740500000|2022-04-12 05:15:00|991.6|986.6|993.6|988.6|993.6|988.6|991.6|986.6|119
1649740800000|2022-04-12 05:20:00|993.5|988.5|994.4|989.4|994.4|989.4|993.3|988.3|119
1649741100000|2022-04-12 05:25:00|994.5|989.5|993.6|988.6|994.6|989.6|993.6|988.6|77
1649741400000|2022-04-12 05:30:00|993.7|988.7|993.3|988.3|993.9|988.9|993.3|988.3|66
1649741700000|2022-04-12 05:35:00|993.5|988.5|992.6|987.6|993.7|988.7|992|987|68
1649742000000|2022-04-12 05:40:00|992.5|987.5|991.4|986.4|992.6|987.6|991.3|986.3|72
1649742300000|2022-04-12 05:45:00|991.3|986.3|991.4|986.4|991.4|986.4|990.1|985.1|77
1649742600000|2022-04-12 05:50:00|991.3|986.3|989.7|984.7|991.5|986.5|989.6|984.6|55
1649742900000|2022-04-12 05:55:00|989.9|984.9|989.5|984.5|990.4|985.4|988.8|983.8|86
1649743200000|2022-04-12 06:00:00|989.3|984.3|990|985|990|985|988.6|983.6|69
1649743500000|2022-04-12 06:05:00|990.1|985.1|990.7|985.7|991.6|986.6|989.6|984.6|71
1649743800000|2022-04-12 06:10:00|990.6|985.6|991|986|991|986|990.3|985.3|52
1649744100000|2022-04-12 06:15:00|991.1|986.1|990.9|985.9|991.2|986.2|990.6|985.6|46
1649744400000|2022-04-12 06:20:00|990.8|985.8|989.5|984.5|990.8|985.8|989.5|984.5|56
1649744700000|2022-04-12 06:25:00|989.4|984.4|990.4|985.4|990.5|985.5|988.5|983.5|120
1649745000000|2022-04-12 06:30:00|990.5|985.5|990.4|985.4|990.7|985.7|989.8|984.8|96
1649745300000|2022-04-12 06:35:00|990.3|985.3|990.6|985.6|991|986|990.1|985.1|85
1649745600000|2022-04-12 06:40:00|990.7|985.7|990.9|985.9|990.9|985.9|990.3|985.3|76
1649745900000|2022-04-12 06:45:00|990.8|985.8|990.8|985.8|991.3|986.3|990.5|985.5|130
1649746200000|2022-04-12 06:50:00|990.9|985.9|990.3|985.3|991.3|986.3|990.2|985.2|153
1649746500000|2022-04-12 06:55:00|990.4|985.4|989.7|984.7|990.4|985.4|989.5|984.5|93
1649746800000|2022-04-12 07:00:00|989.6|984.6|986.5|981.5|990.1|985.1|986.4|981.4|104
1649747100000|2022-04-12 07:05:00|986.4|981.4|985.1|980.1|986.4|981.4|984.6|979.6|133
1649747400000|2022-04-12 07:10:00|985|980|985|980|985.2|980.2|984.5|979.5|62
1649747700000|2022-04-12 07:15:00|985.1|980.1|984.9|979.9|985.7|980.7|984.4|979.4|110
1649748000000|2022-04-12 07:20:00|984.8|979.8|983.9|978.9|985.5|980.5|983.9|978.9|95
1649748300000|2022-04-12 07:25:00|984.1|979.1|984.3|979.3|985|980|983.7|978.7|54
1649748600000|2022-04-12 07:30:00|984.4|979.4|984.8|979.8|985.4|980.4|984.2|979.2|117
1649748900000|2022-04-12 07:35:00|984.7|979.7|984.7|979.7|985|980|984.5|979.5|100
1649749200000|2022-04-12 07:40:00|985|980|984|979|985|980|984|979|53
1649749500000|2022-04-12 07:45:00|984.1|979.1|982|977|984.1|979.1|981.8|976.8|130
1649749800000|2022-04-12 07:50:00|982.1|977.1|977|972|982.3|977.3|976|971|109
1649750100000|2022-04-12 07:55:00|976.8|971.8|973.4|968.4|976.8|971.8|972.9|967.9|140
1649750400000|2022-04-12 08:00:00|974.1|969.1|976.3|971.3|976.4|971.4|973.2|968.2|214
1649750700000|2022-04-12 08:05:00|976.6|971.6|975.9|970.9|977.8|972.8|975.1|970.1|177
1649751000000|2022-04-12 08:10:00|976.2|971.2|974.5|969.5|976.2|971.2|974.5|969.5|106
1649751300000|2022-04-12 08:15:00|974.6|969.6|973.3|968.3|974.6|969.6|972.8|967.8|130
1649751600000|2022-04-12 08:20:00|973.6|968.6|971.3|966.3|973.9|968.9|970.5|965.5|106
1649751900000|2022-04-12 08:25:00|971.1|966.1|972.5|967.5|972.5|967.5|971.1|966.1|90
1649752200000|2022-04-12 08:30:00|972.7|967.7|973.8|968.8|974.3|969.3|972.5|967.5|96
1649752500000|2022-04-12 08:35:00|973.9|968.9|972.5|967.5|973.9|968.9|971.8|966.8|126
1649752800000|2022-04-12 08:40:00|972.6|967.6|972.6|967.6|973.5|968.5|972.4|967.4|85
1649753100000|2022-04-12 08:45:00|972.5|967.5|968.8|963.8|972.6|967.6|966.1|961.1|105
1649753400000|2022-04-12 08:50:00|968.7|963.7|967.8|962.8|968.7|963.7|966.7|961.7|46
1649753700000|2022-04-12 08:55:00|967.9|962.9|967.5|962.5|968.7|963.7|967.4|962.4|164
1649754000000|2022-04-12 09:00:00|967.6|962.6|966.4|961.4|967.8|962.8|966.2|961.2|117
1649754300000|2022-04-12 09:05:00|966.3|961.3|967.9|962.9|968|963|965.9|960.9|66
1649754600000|2022-04-12 09:10:00|967.8|962.8|969.8|964.8|969.9|964.9|967.7|962.7|120
1649754900000|2022-04-12 09:15:00|970.3|965.3|969|964|971.2|966.2|969|964|130
1649755200000|2022-04-12 09:20:00|969.1|964.1|968.5|963.5|969.5|964.5|968|963|68
1649755500000|2022-04-12 09:25:00|968.6|963.6|969.2|964.2|969.7|964.7|968.5|963.5|130
1649755800000|2022-04-12 09:30:00|969.1|964.1|968.8|963.8|969.2|964.2|968.6|963.6|77
1649756100000|2022-04-12 09:35:00|969|964|966.8|961.8|969|964|966.5|961.5|80
1649756400000|2022-04-12 09:40:00|966.9|961.9|967.9|962.9|968.4|963.4|966.9|961.9|109
1649756700000|2022-04-12 09:45:00|967.8|962.8|967.7|962.7|967.9|962.9|967.6|962.6|42
1649757000000|2022-04-12 09:50:00|967.8|962.8|968.6|963.6|968.6|963.6|967.6|962.6|65
1649757300000|2022-04-12 09:55:00|968.5|963.5|968.7|963.7|968.8|963.8|968.2|963.2|55
1649757600000|2022-04-12 10:00:00|968.8|963.8|970.6|965.6|971.3|966.3|968.6|963.6|106
1649757900000|2022-04-12 10:05:00|970.7|965.7|970.8|965.8|971.2|966.2|970.6|965.6|64
1649758200000|2022-04-12 10:10:00|970.7|965.7|970.5|965.5|970.9|965.9|970.3|965.3|94
1649758500000|2022-04-12 10:15:00|970.6|965.6|970.6|965.6|970.9|965.9|970.4|965.4|39
1649758800000|2022-04-12 10:20:00|970.7|965.7|970.5|965.5|970.8|965.8|970.4|965.4|53
1649759100000|2022-04-12 10:25:00|970.6|965.6|970|965|970.9|965.9|969.8|964.8|44
1649759400000|2022-04-12 10:30:00|970.1|965.1|968.8|963.8|970.1|965.1|968.8|963.8|44
1649759700000|2022-04-12 10:35:00|969.2|964.2|968.8|963.8|969.8|964.8|968.8|963.8|77
1649760000000|2022-04-12 10:40:00|968.7|963.7|969.1|964.1|969.4|964.4|968.7|963.7|40
1649760300000|2022-04-12 10:45:00|969.2|964.2|969.7|964.7|969.8|964.8|969.2|964.2|29
1649760600000|2022-04-12 10:50:00|969.8|964.8|969.2|964.2|970.2|965.2|969.2|964.2|42
1649760900000|2022-04-12 10:55:00|969.3|964.3|969.7|964.7|969.8|964.8|969|964|40
1649761200000|2022-04-12 11:00:00|969.8|964.8|970.1|965.1|970.3|965.3|969.5|964.5|45
1649761500000|2022-04-12 11:05:00|970|965|970.4|965.4|970.6|965.6|970|965|52
1649761800000|2022-04-12 11:10:00|970.3|965.3|971.7|966.7|971.9|966.9|970.1|965.1|53
1649762100000|2022-04-12 11:15:00|971.9|966.9|971.3|966.3|971.9|966.9|971.2|966.2|29
1649762400000|2022-04-12 11:20:00|971.4|966.4|970.6|965.6|971.5|966.5|970.5|965.5|20
1649762700000|2022-04-12 11:25:00|970.5|965.5|970.9|965.9|971|966|970.3|965.3|36
1649763000000|2022-04-12 11:30:00|970.8|965.8|970.7|965.7|971|966|970.4|965.4|54
1649763300000|2022-04-12 11:35:00|970.8|965.8|970.5|965.5|970.9|965.9|970.3|965.3|43
1649763600000|2022-04-12 11:40:00|970.4|965.4|969.6|964.6|970.5|965.5|969.3|964.3|181
1649763900000|2022-04-12 11:45:00|969.8|964.8|971.4|966.4|971.5|966.5|969.8|964.8|86
1649764200000|2022-04-12 11:50:00|971.3|966.3|972.3|967.3|972.3|967.3|971.3|966.3|78
1649764500000|2022-04-12 11:55:00|972.2|967.2|972.9|967.9|973.6|968.6|972.2|967.2|123
1649764800000|2022-04-12 12:00:00|973|968|974.4|969.4|975.2|970.2|972.9|967.9|94
1649765100000|2022-04-12 12:05:00|974.3|969.3|973.7|968.7|974.5|969.5|973.3|968.3|143
1649765400000|2022-04-12 12:10:00|973.6|968.6|974.1|969.1|975.6|970.6|973.3|968.3|153
1649765700000|2022-04-12 12:15:00|974.2|969.2|973.9|968.9|974.2|969.2|973.5|968.5|49
1649766000000|2022-04-12 12:20:00|973.8|968.8|973.5|968.5|975.6|970.6|973.4|968.4|254
1649766300000|2022-04-12 12:25:00|973.6|968.6|975.5|964.5|975.5|968.6|971.7|964.5|101
1649766600000|2022-04-12 12:30:00|975.4|964.4|977.4|972.4|979.2|974.2|972.2|964.3|439
1649766900000|2022-04-12 12:35:00|977.3|972.3|970.4|965.4|977.3|972.3|970.3|965.3|359
1649767200000|2022-04-12 12:40:00|970.3|965.3|974.8|969.8|975.2|970.2|970.2|965.2|261
1649767500000|2022-04-12 12:45:00|974.7|969.7|972.2|967.2|974.9|969.9|972.1|967.1|216
1649767800000|2022-04-12 12:50:00|972.3|967.3|975|970|975.5|970.5|970.9|965.9|295
1649768100000|2022-04-12 12:55:00|975.1|970.1|971.3|966.3|976.4|971.4|971.3|966.3|273
1649768400000|2022-04-12 13:00:00|971.4|966.4|971.7|966.7|972.5|967.5|970.5|965.5|312
1649768700000|2022-04-12 13:05:00|971.6|966.6|973.1|968.1|974.3|969.3|971.4|966.4|284
1649769000000|2022-04-12 13:10:00|973.2|968.2|970.2|965.2|973.8|968.8|970.1|965.1|257
1649769300000|2022-04-12 13:15:00|970.3|965.3|969.7|964.7|971.3|966.3|969.2|964.2|231
1649769600000|2022-04-12 13:20:00|969.8|964.8|970.8|965.8|972.4|967.4|969.6|964.6|161
1649769900000|2022-04-12 13:25:00|970.9|965.9|974.4|969.4|974.6|969.6|970.7|965.7|108
1649770200000|2022-04-12 13:30:00|974.1|969.1|973.9|968.9|975.2|970.2|972.8|967.8|244
1649770500000|2022-04-12 13:35:00|973.5|968.5|971.1|966.1|974.3|969.3|970.8|965.8|316
1649770800000|2022-04-12 13:40:00|971.2|966.2|974.2|969.2|974.3|969.3|970.4|965.4|202
1649771100000|2022-04-12 13:45:00|974.3|969.3|972.1|967.1|974.7|969.7|971.5|966.5|282
1649771400000|2022-04-12 13:50:00|972.2|967.2|973.5|968.5|974.5|969.5|972.1|967.1|173
1649771700000|2022-04-12 13:55:00|973.6|968.6|971.6|966.6|974.4|969.4|970.7|965.7|194
1649772000000|2022-04-12 14:00:00|971.7|966.7|974.6|969.6|974.8|969.8|971.7|966.7|208
1649772300000|2022-04-12 14:05:00|974.5|969.5|973.4|968.4|974.8|969.8|973.3|968.3|158
1649772600000|2022-04-12 14:10:00|973.6|968.6|975.4|970.4|976.1|971.1|972.6|967.6|182
1649772900000|2022-04-12 14:15:00|975.5|970.5|977.5|972.5|978.1|973.1|975.3|970.3|171
1649773200000|2022-04-12 14:20:00|977.4|972.4|978|973|978.6|973.6|976.5|971.5|57
1649773500000|2022-04-12 14:25:00|978.3|973.3|979.5|974.5|980.2|975.2|977.3|972.3|211
1649773800000|2022-04-12 14:30:00|979.6|974.6|981.8|976.8|981.9|976.9|979.6|974.6|22
1649774100000|2022-04-12 14:35:00|983.1|978.1|983.2|978.2|983.5|978.5|982.4|977.4|157
1649774400000|2022-04-12 14:40:00|983.1|978.1|986.2|981.2|987.3|982.3|982.2|977.2|304
1649774700000|2022-04-12 14:45:00|986.3|981.3|987.3|982.3|987.4|982.4|984.7|979.7|248
1649775000000|2022-04-12 14:50:00|987.2|982.2|986.5|981.5|988.3|983.3|985.5|980.5|257
1649775300000|2022-04-12 14:55:00|986.8|981.8|985.2|980.2|987.6|982.6|984.9|979.9|257
1649775600000|2022-04-12 15:00:00|985.1|980.1|985.4|980.4|986.2|981.2|984.8|979.8|242
1649775900000|2022-04-12 15:05:00|985.5|980.5|985.3|980.3|986.4|981.4|984.5|979.5|200
1649776200000|2022-04-12 15:10:00|985.2|980.2|983|978|985.2|980.2|982.4|977.4|208
1649776500000|2022-04-12 15:15:00|983.2|978.2|985.7|980.7|986.6|981.6|982.5|977.5|256
1649776800000|2022-04-12 15:20:00|985.9|980.9|987.5|982.5|988.6|983.6|985.4|980.4|225
1649777100000|2022-04-12 15:25:00|987.9|982.9|986.9|981.9|988.1|983.1|984.8|979.8|213
1649777400000|2022-04-12 15:30:00|986.8|981.8|985.8|980.8|989.3|984.3|984.7|979.7|247
1649777700000|2022-04-12 15:35:00|986|981|986.1|981.1|987.9|982.9|985.3|980.3|173
1649778000000|2022-04-12 15:40:00|986|981|986.5|981.5|986.9|981.9|985.4|980.4|124
1649778300000|2022-04-12 15:45:00|986.4|981.4|983.5|978.5|986.7|981.7|983|978|183
1649778600000|2022-04-12 15:50:00|983.6|978.6|982.6|977.6|984.5|979.5|982.4|977.4|94
1649778900000|2022-04-12 15:55:00|982.5|977.5|982.1|977.1|983.2|978.2|981.7|976.7|145
1649779200000|2022-04-12 16:00:00|981.9|976.9|982.8|977.8|983.4|978.4|981.4|976.4|187
1649779500000|2022-04-12 16:05:00|982.7|977.7|982.2|977.2|982.7|977.7|980.7|975.7|177
1649779800000|2022-04-12 16:10:00|982.1|977.1|984.3|979.3|984.5|979.5|981.6|976.6|152
1649780100000|2022-04-12 16:15:00|984.4|979.4|983.4|978.4|984.6|979.6|983|978|128
1649780400000|2022-04-12 16:20:00|983.5|978.5|983.6|978.6|984.3|979.3|983.1|978.1|158
1649780700000|2022-04-12 16:25:00|983.9|978.9|982.4|977.4|983.9|978.9|982.1|977.1|112
1649781000000|2022-04-12 16:30:00|982.5|977.5|981.2|976.2|983.6|978.6|981.2|976.2|127
1649781300000|2022-04-12 16:35:00|981.1|976.1|981.4|976.4|982.1|977.1|981|976|141
1649781600000|2022-04-12 16:40:00|981.5|976.5|980.8|975.8|982|977|980.7|975.7|221
1649781900000|2022-04-12 16:45:00|980.9|975.9|980.2|975.2|981.1|976.1|979.5|974.5|231
1649782200000|2022-04-12 16:50:00|980.1|975.1|980.3|975.3|980.6|975.6|979.6|974.6|195
1649782500000|2022-04-12 16:55:00|980.4|975.4|979.8|974.8|980.9|975.9|979.1|974.1|160
1649782800000|2022-04-12 17:00:00|979.9|974.9|976.8|971.8|980.1|975.1|976.8|971.8|300
1649783100000|2022-04-12 17:05:00|976.9|971.9|974.6|969.6|977.5|972.5|973.8|968.8|224
1649783400000|2022-04-12 17:10:00|974.4|969.4|975|970|975.4|970.4|973.4|968.4|156
1649783700000|2022-04-12 17:15:00|974.9|969.9|976.1|971.1|977.1|972.1|974.7|969.7|113
1649784000000|2022-04-12 17:20:00|976|971|975.9|970.9|976.3|971.3|974.6|969.6|124
1649784300000|2022-04-12 17:25:00|976.1|971.1|975.5|970.5|976.2|971.2|974.6|969.6|130
1649784600000|2022-04-12 17:30:00|975.4|970.4|977.2|972.2|977.4|972.4|974.9|969.9|73
1649784900000|2022-04-12 17:35:00|977.1|972.1|976.5|971.5|977.1|972.1|976.5|971.5|106
1649785200000|2022-04-12 17:40:00|976.6|971.6|976.1|971.1|976.7|971.7|976|971|90
1649785500000|2022-04-12 17:45:00|976.2|971.2|976.2|971.2|976.5|971.5|976|971|88
1649785800000|2022-04-12 17:50:00|976.1|971.1|974.9|969.9|977.1|972.1|974.9|969.9|71
1649786100000|2022-04-12 17:55:00|975|970|972.5|967.5|975|970|972.4|967.4|61
1649786400000|2022-04-12 18:00:00|972.6|967.6|972.1|967.1|972.7|967.7|971.5|966.5|99
1649786700000|2022-04-12 18:05:00|972.2|967.2|972.8|967.8|974|969|972.1|967.1|65
1649787000000|2022-04-12 18:10:00|972.9|967.9|972.4|967.4|972.9|967.9|971.5|966.5|83
1649787300000|2022-04-12 18:15:00|972.3|967.3|973.4|968.4|974.2|969.2|972|967|97
1649787600000|2022-04-12 18:20:00|973.5|968.5|972.8|967.8|973.5|968.5|972.6|967.6|60
1649787900000|2022-04-12 18:25:00|972.9|967.9|971.3|966.3|973.1|968.1|971.3|966.3|121
1649788200000|2022-04-12 18:30:00|971|966|970.6|965.6|971.2|966.2|969.2|964.2|88
1649788500000|2022-04-12 18:35:00|970.8|965.8|971.7|966.7|972.4|967.4|970.4|965.4|60
1649788800000|2022-04-12 18:40:00|971.8|966.8|971.9|966.9|972|967|971.7|966.7|57
1649789100000|2022-04-12 18:45:00|971.8|966.8|972.1|967.1|972.9|967.9|971.8|966.8|89
1649789400000|2022-04-12 18:50:00|972.2|967.2|971.3|966.3|972.7|967.7|970.5|965.5|120
1649789700000|2022-04-12 18:55:00|971.2|966.2|971|966|971.5|966.5|970.6|965.6|63
1649790000000|2022-04-12 19:00:00|971.1|966.1|971.8|966.8|972.3|967.3|970.9|965.9|104
1649790300000|2022-04-12 19:05:00|971.6|966.6|971|966|971.6|966.6|970.8|965.8|54
1649790600000|2022-04-12 19:10:00|970.9|965.9|971.8|966.8|972.4|967.4|970.6|965.6|85
1649790900000|2022-04-12 19:15:00|971.7|966.7|972.1|967.1|972.3|967.3|971.6|966.6|44
1649791200000|2022-04-12 19:20:00|972.2|967.2|972.1|967.1|972.8|967.8|972|967|85
1649791500000|2022-04-12 19:25:00|972|967|970.9|965.9|972.1|967.1|970.6|965.6|80
1649791800000|2022-04-12 19:30:00|970.8|965.8|970.4|965.4|971.1|966.1|970.4|965.4|77
1649792100000|2022-04-12 19:35:00|970.3|965.3|972.4|967.4|972.4|967.4|970.3|965.3|82
1649792400000|2022-04-12 19:40:00|972.5|967.5|971.9|966.9|972.6|967.6|971.9|966.9|71
1649792700000|2022-04-12 19:45:00|972|967|971.2|966.2|972.3|967.3|971.2|966.2|98
1649793000000|2022-04-12 19:50:00|971.1|966.1|971.7|966.7|971.8|966.8|971.1|966.1|54
1649793300000|2022-04-12 19:55:00|971.6|966.6|972|967|972.6|967.6|971.2|966.2|78
1649793600000|2022-04-12 20:00:00|971.9|966.9|972.2|967.2|972.3|967.3|971.7|966.7|109
1649793900000|2022-04-12 20:05:00|972.3|967.3|972.5|967.5|972.7|967.7|972.3|967.3|14
1649794200000|2022-04-12 20:10:00|972.3|967.3|972.2|967.2|972.5|967.5|972.2|967.2|20
1649794500000|2022-04-12 20:15:00|972.3|967.3|972.1|967.1|972.3|967.3|972|967|23
1649794800000|2022-04-12 20:20:00|972|967|972.1|967.1|972.2|967.2|971.9|966.9|27
1649795100000|2022-04-12 20:25:00|972|967|972.1|967.1|972.2|967.2|971.9|966.9|21
1649795400000|2022-04-12 20:30:00|972|967|972|967|972.1|967.1|971.8|966.8|23
1649795700000|2022-04-12 20:35:00|971.9|966.9|972.5|967.5|972.5|967.5|971.8|966.8|36
1649796000000|2022-04-12 20:40:00|972.4|967.4|972.6|967.6|973|968|972.4|967.4|43
1649796300000|2022-04-12 20:45:00|972.1|967.1|972.6|967.6|972.6|967.6|971.9|966.9|29
1649796600000|2022-04-12 20:50:00|972.9|967.9|973.1|968.1|973.1|968.1|972.7|967.7|42
1649796900000|2022-04-12 20:55:00|973|968|974|963|976.7|968.8|973|962.9|44
1649800800000|2022-04-12 22:00:00|973.8|964.9|972.7|967.7|973.8|967.8|971.9|964.9|60
1649801100000|2022-04-12 22:05:00|972.6|967.6|973.3|968.3|973.3|968.3|972.5|967.5|52
1649801400000|2022-04-12 22:10:00|973.2|968.2|973.4|968.4|973.6|968.6|973.2|968.2|34
1649801700000|2022-04-12 22:15:00|973.3|968.3|973.2|968.2|973.7|968.7|973.2|968.2|23
1649802000000|2022-04-12 22:20:00|973.3|968.3|974.3|969.3|974.6|969.6|973.3|968.3|41
1649802300000|2022-04-12 22:25:00|974.4|969.4|974.3|969.3|974.5|969.5|973.9|968.9|30
1649802600000|2022-04-12 22:30:00|974.2|969.2|974|969|974.3|969.3|973.8|968.8|32
1649802900000|2022-04-12 22:35:00|973.9|968.9|973.8|968.8|974|969|973.7|968.7|32
1649803200000|2022-04-12 22:40:00|973.7|968.7|973.1|968.1|973.7|968.7|973.1|968.1|64
1649803500000|2022-04-12 22:45:00|973.2|968.2|973.5|968.5|973.7|968.7|972.8|967.8|27
1649803800000|2022-04-12 22:50:00|973.6|968.6|973.1|968.1|973.8|968.8|973.1|968.1|64
1649804100000|2022-04-12 22:55:00|973|968|973.7|968.7|973.7|968.7|972.9|967.9|95
1649804400000|2022-04-12 23:00:00|973.6|968.6|973.6|968.6|973.9|968.9|973.5|968.5|32
1649804700000|2022-04-12 23:05:00|973.5|968.5|973.4|968.4|973.7|968.7|973.4|968.4|14
1649805000000|2022-04-12 23:10:00|973.3|968.3|973.2|968.2|973.3|968.3|973.2|968.2|4
1649805300000|2022-04-12 23:15:00|973.1|968.1|973.2|968.2|973.3|968.3|972.9|967.9|13
1649805600000|2022-04-12 23:20:00|973.1|968.1|973|968|973.2|968.2|972.9|967.9|32
1649805900000|2022-04-12 23:25:00|972.9|967.9|973.3|968.3|973.4|968.4|972.4|967.4|25
1649806200000|2022-04-12 23:30:00|973.4|968.4|973.2|968.2|973.4|968.4|972.9|967.9|36
1649806500000|2022-04-12 23:35:00|973.1|968.1|973|968|973.4|968.4|973|968|18
1649806800000|2022-04-12 23:40:00|973.1|968.1|973.4|968.4|973.5|968.5|972.9|967.9|39
1649807100000|2022-04-12 23:45:00|973.3|968.3|973.6|968.6|973.7|968.7|973.1|968.1|54
1649807400000|2022-04-12 23:50:00|973.7|968.7|973.6|968.6|974|969|973.4|968.4|32
1649807700000|2022-04-12 23:55:00|973.5|968.5|973.7|968.7|973.8|968.8|973.4|968.4|23
1649808000000|2022-04-13 00:00:00|973.8|968.8|975.1|970.1|975.7|970.7|973.7|968.7|111
1649808300000|2022-04-13 00:05:00|975.2|970.2|974.6|969.6|975.4|970.4|974.2|969.2|55
1649808600000|2022-04-13 00:10:00|974.7|969.7|975.5|970.5|975.5|970.5|974.2|969.2|91
1649808900000|2022-04-13 00:15:00|975.6|970.6|975.3|970.3|976.2|971.2|975.1|970.1|110
1649809200000|2022-04-13 00:20:00|975.4|970.4|975.4|970.4|975.5|970.5|974.9|969.9|33
1649809500000|2022-04-13 00:25:00|975.3|970.3|974.9|969.9|975.3|970.3|974|969|88
1649809800000|2022-04-13 00:30:00|974.8|969.8|974.4|969.4|975.2|970.2|974.3|969.3|61
1649810100000|2022-04-13 00:35:00|974.5|969.5|974.3|969.3|974.9|969.9|973.9|968.9|86
1649810400000|2022-04-13 00:40:00|974|969|974.3|969.3|974.5|969.5|973.6|968.6|72
1649810700000|2022-04-13 00:45:00|974.4|969.4|974.7|969.7|974.7|969.7|974.1|969.1|61
1649811000000|2022-04-13 00:50:00|974.8|969.8|974.6|969.6|974.8|969.8|974.5|969.5|49
1649811300000|2022-04-13 00:55:00|974.5|969.5|974.8|969.8|974.8|969.8|974.5|969.5|28
1649811600000|2022-04-13 01:00:00|974.9|969.9|975.4|970.4|975.7|970.7|974.7|969.7|146
1649811900000|2022-04-13 01:05:00|975.3|970.3|975.3|970.3|975.6|970.6|975|970|82
1649812200000|2022-04-13 01:10:00|975.4|970.4|974.7|969.7|975.6|970.6|974.6|969.6|104
1649812500000|2022-04-13 01:15:00|974.8|969.8|975.4|970.4|975.5|970.5|974.3|969.3|54
1649812800000|2022-04-13 01:20:00|975.3|970.3|975.7|970.7|975.8|970.8|975.1|970.1|103
1649813100000|2022-04-13 01:25:00|975.8|970.8|974.7|969.7|975.9|970.9|974.6|969.6|42
1649813400000|2022-04-13 01:30:00|974.6|969.6|974.1|969.1|975.3|970.3|973.9|968.9|91
1649813700000|2022-04-13 01:35:00|974|969|973.4|968.4|974.3|969.3|973.1|968.1|96
1649814000000|2022-04-13 01:40:00|973.6|968.6|975|970|975.2|970.2|973.5|968.5|77
1649814300000|2022-04-13 01:45:00|975.1|970.1|975.1|970.1|975.2|970.2|975|970|41
1649814600000|2022-04-13 01:50:00|975|970|975.9|970.9|976|971|975|970|81
1649814900000|2022-04-13 01:55:00|976|971|976.6|971.6|976.6|971.6|975.9|970.9|68
1649815200000|2022-04-13 02:00:00|976.7|971.7|976.9|971.9|977.5|972.5|976.5|971.5|124
1649815500000|2022-04-13 02:05:00|977|972|976.6|971.6|977.3|972.3|976.5|971.5|54
1649815800000|2022-04-13 02:10:00|976.5|971.5|977.2|972.2|977.2|972.2|976.4|971.4|75
1649816100000|2022-04-13 02:15:00|977.3|972.3|977.1|972.1|977.6|972.6|977|972|89
1649816400000|2022-04-13 02:20:00|977|972|978.1|973.1|978.6|973.6|977|972|262
1649816700000|2022-04-13 02:25:00|978.3|973.3|977.2|972.2|978.3|973.3|977.1|972.1|61
1649817000000|2022-04-13 02:30:00|977.1|972.1|977.6|972.6|977.9|972.9|977.1|972.1|64
1649817300000|2022-04-13 02:35:00|977.7|972.7|977.2|972.2|977.9|972.9|977.1|972.1|79
1649817600000|2022-04-13 02:40:00|977.3|972.3|976.9|971.9|977.6|972.6|976.9|971.9|57
1649817900000|2022-04-13 02:45:00|977|972|977.2|972.2|977.3|972.3|976.7|971.7|69
1649818200000|2022-04-13 02:50:00|977.1|972.1|977.6|972.6|977.9|972.9|977.1|972.1|360
1649818500000|2022-04-13 02:55:00|977.7|972.7|977.6|972.6|977.8|972.8|977.4|972.4|63
1649818800000|2022-04-13 03:00:00|977.7|972.7|978.6|973.6|978.7|973.7|977.7|972.7|54
1649819100000|2022-04-13 03:05:00|978.5|973.5|978.2|973.2|978.8|973.8|977.7|972.7|95
1649819400000|2022-04-13 03:10:00|978.3|973.3|978.2|973.2|978.7|973.7|978|973|59
1649819700000|2022-04-13 03:15:00|978.3|973.3|977.6|972.6|978.5|973.5|977.5|972.5|27
1649820000000|2022-04-13 03:20:00|977.7|972.7|977.5|972.5|977.9|972.9|977.4|972.4|39
1649820300000|2022-04-13 03:25:00|977.6|972.6|977.7|972.7|978.2|973.2|977.6|972.6|47
1649820600000|2022-04-13 03:30:00|977.6|972.6|977.8|972.8|977.8|972.8|977.6|972.6|61
1649820900000|2022-04-13 03:35:00|977.9|972.9|977.9|972.9|978.4|973.4|977.8|972.8|36
1649821200000|2022-04-13 03:40:00|978|973|978.3|973.3|978.4|973.4|977.5|972.5|47
1649821500000|2022-04-13 03:45:00|978.4|973.4|978.2|973.2|978.8|973.8|978.2|973.2|43
1649821800000|2022-04-13 03:50:00|978.1|973.1|978.1|973.1|978.1|973.1|977.9|972.9|9
1649822100000|2022-04-13 03:55:00|978|973|977.9|972.9|978.4|973.4|977.9|972.9|35
1649822400000|2022-04-13 04:00:00|977.8|972.8|977.8|972.8|978.2|973.2|977.8|972.8|24
1649822700000|2022-04-13 04:05:00|977.9|972.9|978.2|973.2|978.3|973.3|977.8|972.8|31
1649823000000|2022-04-13 04:10:00|978.3|973.3|978.4|973.4|978.4|973.4|978|973|37
1649823300000|2022-04-13 04:15:00|978.3|973.3|979.2|974.2|979.2|974.2|978|973|37
1649823600000|2022-04-13 04:20:00|979.1|974.1|979.2|974.2|979.6|974.6|978.9|973.9|46
1649823900000|2022-04-13 04:25:00|979.3|974.3|979|974|979.7|974.7|979|974|23
1649824200000|2022-04-13 04:30:00|978.9|973.9|978.9|973.9|979.1|974.1|978.9|973.9|39
1649824500000|2022-04-13 04:35:00|979|974|979.2|974.2|979.3|974.3|978.9|973.9|12
1649824800000|2022-04-13 04:40:00|979.1|974.1|979.2|974.2|979.4|974.4|978.9|973.9|44
1649825100000|2022-04-13 04:45:00|979.1|974.1|979.1|974.1|979.2|974.2|979|974|49
1649825400000|2022-04-13 04:50:00|979.2|974.2|979.1|974.1|979.6|974.6|979|974|56
1649825700000|2022-04-13 04:55:00|979|974|978.7|973.7|979|974|978.5|973.5|83
1649826000000|2022-04-13 05:00:00|978.6|973.6|979.4|974.4|979.4|974.4|978.4|973.4|47
1649826300000|2022-04-13 05:05:00|979.3|974.3|979.3|974.3|979.8|974.8|978.8|973.8|76
1649826600000|2022-04-13 05:10:00|979.2|974.2|979.3|974.3|979.6|974.6|978.9|973.9|50
1649826900000|2022-04-13 05:15:00|979.5|974.5|979.5|974.5|979.7|974.7|979.3|974.3|37
1649827200000|2022-04-13 05:20:00|979.6|974.6|979.9|974.9|979.9|974.9|979.5|974.5|29
1649827500000|2022-04-13 05:25:00|980|975|979.8|974.8|980|975|979.3|974.3|19
1649827800000|2022-04-13 05:30:00|979.9|974.9|981.1|976.1|981.1|976.1|979.7|974.7|76
1649828100000|2022-04-13 05:35:00|981|976|981.8|976.8|982.8|977.8|981|976|134
1649828400000|2022-04-13 05:40:00|981.7|976.7|982.2|977.2|982.2|977.2|981.2|976.2|56
1649828700000|2022-04-13 05:45:00|982.3|977.3|981.4|976.4|982.3|977.3|981.3|976.3|45
1649829000000|2022-04-13 05:50:00|981.3|976.3|981.5|976.5|981.5|976.5|981.2|976.2|42
1649829300000|2022-04-13 05:55:00|981.4|976.4|981.1|976.1|981.5|976.5|980.8|975.8|83
1649829600000|2022-04-13 06:00:00|981|976|980.6|975.6|981.5|976.5|980.3|975.3|126
1649829900000|2022-04-13 06:05:00|980.7|975.7|979.8|974.8|980.8|975.8|979.6|974.6|90
1649830200000|2022-04-13 06:10:00|979.9|974.9|980.1|975.1|980.4|975.4|979.7|974.7|66
1649830500000|2022-04-13 06:15:00|980|975|980.4|975.4|981.3|976.1|980|974.9|170
1649830800000|2022-04-13 06:20:00|981|975|982|977|982.1|977.1|979.9|974.7|122
1649831100000|2022-04-13 06:25:00|982.1|977.1|982.6|977.6|982.6|977.6|981.6|976.6|432
1649831400000|2022-04-13 06:30:00|982.7|977.7|981.4|976.4|982.7|977.7|981.1|976.1|125
1649831700000|2022-04-13 06:35:00|981.5|976.5|981.4|976.4|982.4|977.4|981.3|976.3|47
1649832000000|2022-04-13 06:40:00|981.3|976.3|982|977|982.3|977.3|981.3|976.3|69
1649832300000|2022-04-13 06:45:00|981.9|976.9|981.8|976.8|982.4|977.4|981.6|976.6|78
1649832600000|2022-04-13 06:50:00|981.7|976.7|981.7|976.7|982.6|977.6|981.5|976.5|45
1649832900000|2022-04-13 06:55:00|981.9|976.9|981.6|976.6|982.6|977.6|981.4|976.4|91
1649833200000|2022-04-13 07:00:00|981.5|976.5|981.3|976.3|982.3|977.3|981.1|976.1|105
1649833500000|2022-04-13 07:05:00|981.2|976.2|980.7|975.7|981.4|976.4|980.6|975.6|148
1649833800000|2022-04-13 07:10:00|980.8|975.8|980.8|975.8|981.2|976.2|980.6|975.6|100
1649834100000|2022-04-13 07:15:00|980.7|975.7|981|976|981.4|976.4|980.7|975.7|96
1649834400000|2022-04-13 07:20:00|980.9|975.9|980.9|975.9|981.3|976.3|980.7|975.7|201
1649834700000|2022-04-13 07:25:00|980.8|975.8|981.5|976.5|981.7|976.7|980.8|975.8|175
1649835000000|2022-04-13 07:30:00|981.2|976.2|981.4|976.4|981.4|976.4|980.7|975.7|187
1649835300000|2022-04-13 07:35:00|981.3|976.3|983|978|983.2|978.2|981.3|976.3|222
1649835600000|2022-04-13 07:40:00|982.8|977.8|984.2|979.2|984.2|979.2|982.1|977.1|121
1649835900000|2022-04-13 07:45:00|984.1|979.1|984.8|979.8|985.5|980.5|984.1|979.1|112
1649836200000|2022-04-13 07:50:00|984.9|979.9|984.9|979.9|985.2|980.2|984.1|979.1|82
1649836500000|2022-04-13 07:55:00|984.8|979.8|986.2|981.2|986.7|981.7|984.8|979.8|97
1649836800000|2022-04-13 08:00:00|986.1|981.1|987|982|988.9|983.9|986|981|115
1649837100000|2022-04-13 08:05:00|987.1|982.1|989|984|989|984|987|982|117
1649837400000|2022-04-13 08:10:00|988.9|983.9|988.6|983.6|989.7|984.7|988|983|111
1649837700000|2022-04-13 08:15:00|988.5|983.5|988.7|983.7|989.7|984.7|988.1|983.1|151
1649838000000|2022-04-13 08:20:00|988.5|983.5|988.6|983.6|988.6|983.6|987.4|982.4|134
1649838300000|2022-04-13 08:25:00|988.5|983.5|989.7|984.7|989.7|984.7|987.9|982.9|104
1649838600000|2022-04-13 08:30:00|989.6|984.6|989.7|984.7|990.1|985.1|989.4|984.4|129
1649838900000|2022-04-13 08:35:00|989.6|984.6|989.6|984.6|989.9|984.9|989.5|984.5|76
1649839200000|2022-04-13 08:40:00|989.5|984.5|989.8|984.8|990.2|985.2|989.5|984.5|57
1649839500000|2022-04-13 08:45:00|989.9|984.9|989.6|984.6|990|985|989.2|984.2|100
1649839800000|2022-04-13 08:50:00|989.7|984.7|989.2|984.2|990.1|985.1|989.1|984.1|95
1649840100000|2022-04-13 08:55:00|989.1|984.1|988.4|983.4|989.2|984.2|988.3|983.3|66
1649840400000|2022-04-13 09:00:00|988.5|983.5|989.4|984.4|990|985|988.3|983.3|86
1649840700000|2022-04-13 09:05:00|989.5|984.5|988.8|983.8|990|985|988.7|983.7|36
1649841000000|2022-04-13 09:10:00|988.9|983.9|989.4|984.4|989.7|984.7|988.7|983.7|59
1649841300000|2022-04-13 09:15:00|989.5|984.5|988.9|983.9|989.5|984.5|988.7|983.7|68
1649841600000|2022-04-13 09:20:00|988.8|983.8|989|984|989.1|984.1|988.7|983.7|21
1649841900000|2022-04-13 09:25:00|988.4|983.4|988.6|983.6|989|984|988.4|983.4|64
1649842200000|2022-04-13 09:30:00|988.5|983.5|988.9|983.9|988.9|983.9|987.8|982.8|58
1649842500000|2022-04-13 09:35:00|988.8|983.8|989.5|984.5|989.6|984.6|988.4|983.4|94
1649842800000|2022-04-13 09:40:00|989.6|984.6|989.6|984.6|990.4|985.4|988.8|983.8|169
1649843100000|2022-04-13 09:45:00|989.5|984.5|988.9|983.9|990.3|985.3|988.5|983.5|121
1649843400000|2022-04-13 09:50:00|988.7|983.7|989.2|984.2|989.6|984.6|988.4|983.4|112
1649843700000|2022-04-13 09:55:00|989.4|984.4|990|985|990.1|985.1|989.2|984.2|116
1649844000000|2022-04-13 10:00:00|989.9|984.9|993.4|988.4|994.2|989.2|989.7|984.7|133
1649844300000|2022-04-13 10:05:00|993.5|988.5|993|988|993.8|988.8|992.4|987.4|187
1649844600000|2022-04-13 10:10:00|992.7|987.7|993.3|988.3|994.2|989.2|992.4|987.4|184
1649844900000|2022-04-13 10:15:00|993.2|988.2|992.6|987.6|993.2|988.2|992.4|987.4|34
1649845200000|2022-04-13 10:20:00|992.7|987.7|992.6|987.6|993.5|988.5|992.5|987.5|87
1649845500000|2022-04-13 10:25:00|992.7|987.7|992.7|987.7|993.6|988.6|992.5|987.5|66
1649845800000|2022-04-13 10:30:00|992.8|987.8|991|986|992.8|987.8|990.8|985.8|75
1649846100000|2022-04-13 10:35:00|991.1|986.1|991.4|986.4|992.3|987.3|991.1|986.1|39
1649846400000|2022-04-13 10:40:00|991.5|986.5|989.3|984.3|991.5|986.5|989.2|984.2|25
1649846700000|2022-04-13 10:45:00|989.2|984.2|990.2|985.2|990.5|985.5|988.9|983.9|105
1649847000000|2022-04-13 10:50:00|990.3|985.3|990.2|985.2|990.6|985.6|990|985|57
1649847300000|2022-04-13 10:55:00|989.9|984.9|991.2|986.2|991.2|986.2|989.8|984.8|126
1649847600000|2022-04-13 11:00:00|991.3|986.3|990.1|985.1|991.4|986.4|989.6|984.6|74
1649847900000|2022-04-13 11:05:00|990|985|991.4|986.4|991.6|986.6|990|985|64
1649848200000|2022-04-13 11:10:00|991.6|986.6|989.8|984.8|991.6|986.6|989.8|984.8|64
1649848500000|2022-04-13 11:15:00|989.9|984.9|990.1|985.1|990.5|985.5|989.9|984.9|40
1649848800000|2022-04-13 11:20:00|990|985|990.9|985.9|991.5|986.5|990|985|76
1649849100000|2022-04-13 11:25:00|991.1|986.1|991.8|986.8|992|987|990.7|985.7|110
1649849400000|2022-04-13 11:30:00|991.9|986.9|991|986|992|987|990.7|985.7|121
1649849700000|2022-04-13 11:35:00|991.1|986.1|991.1|986.1|992|987|991|986|126
1649850000000|2022-04-13 11:40:00|991.2|986.2|990.7|985.7|991.7|986.7|990.7|985.7|82
1649850300000|2022-04-13 11:45:00|990.8|985.8|990.1|985.1|990.9|985.9|989.9|984.9|64
1649850600000|2022-04-13 11:50:00|990|985|988|983|990.1|985.1|987.3|982.3|98
1649850900000|2022-04-13 11:55:00|987.7|982.7|986.4|981.4|988.5|983.5|985.7|980.7|135
1649851200000|2022-04-13 12:00:00|986.3|981.3|989.2|984.2|989.5|984.5|986.3|981.3|211
1649851500000|2022-04-13 12:05:00|989.4|984.4|988.4|983.4|990|985|988.2|983.2|109
1649851800000|2022-04-13 12:10:00|988.6|983.6|989.6|984.6|990.5|985.5|988.3|983.3|181
1649852100000|2022-04-13 12:15:00|989.7|984.7|987.1|982.1|990.1|985.1|986.8|981.8|146
1649852400000|2022-04-13 12:20:00|986.8|981.8|982.2|977.2|986.8|981.8|982.2|977.2|238
1649852700000|2022-04-13 12:25:00|982.3|977.3|984.3|979.3|984.4|979.4|981.5|976.5|75
1649853000000|2022-04-13 12:30:00|983.6|978.6|985.2|980.2|986.6|981.6|982.4|977.4|322
1649853300000|2022-04-13 12:35:00|985.1|980.1|985.8|980.8|986.4|981.4|979.6|974.6|169
1649853600000|2022-04-13 12:40:00|985.7|980.7|986.4|981.4|987.7|982.7|985.1|980.1|248
1649853900000|2022-04-13 12:45:00|986.3|981.3|987.4|982.4|987.6|982.6|985.1|980.1|224
1649854200000|2022-04-13 12:50:00|987.5|982.5|986.8|981.8|987.5|982.5|985.2|980.2|132
1649854500000|2022-04-13 12:55:00|986.7|981.7|987.3|982.3|988|983|986.1|981.1|149
1649854800000|2022-04-13 13:00:00|987.4|982.4|983.1|978.1|987.9|982.9|982.1|977.1|241
1649855100000|2022-04-13 13:05:00|983.2|978.2|984|979|984.5|979.5|982.2|977.2|219
1649855400000|2022-04-13 13:10:00|984.3|979.3|984|979|984.5|979.5|982.7|977.7|165
1649855700000|2022-04-13 13:15:00|983.9|978.9|984.7|979.7|985.1|980.1|982.9|977.9|133
1649856000000|2022-04-13 13:20:00|984.6|979.6|986.8|981.8|986.8|981.8|984.4|979.4|217
1649856300000|2022-04-13 13:25:00|986.9|981.9|984.4|979.4|987|982|984.3|979.3|116
1649856600000|2022-04-13 13:30:00|984.3|979.3|987.8|982.8|987.9|982.9|984.3|979.3|215
1649856900000|2022-04-13 13:35:00|987.7|982.7|987.7|982.7|988.3|983.3|985.8|980.8|301
1649857200000|2022-04-13 13:40:00|987.5|982.5|987.8|982.8|991.4|986.4|987.2|982.2|277
1649857500000|2022-04-13 13:45:00|987.7|982.7|986.6|981.6|987.8|982.8|984.5|979.5|261
1649857800000|2022-04-13 13:50:00|986.7|981.7|987|982|988.5|983.5|985.9|980.9|258
1649858100000|2022-04-13 13:55:00|987.1|982.1|987.4|982.4|988|983|986.8|981.8|168
1649858400000|2022-04-13 14:00:00|987.2|982.2|984.8|979.8|987.7|982.7|984.8|979.8|264
1649858700000|2022-04-13 14:05:00|984.9|979.9|986.9|981.9|986.9|981.9|984.6|979.6|175
1649859000000|2022-04-13 14:10:00|987|982|986.5|981.5|987.3|982.3|985.5|980.5|184
1649859300000|2022-04-13 14:15:00|986.3|981.3|986.2|981.2|986.6|981.6|985.6|980.6|182
1649859600000|2022-04-13 14:20:00|986.3|981.3|985.7|980.7|988|983|985.5|980.5|175
1649859900000|2022-04-13 14:25:00|985.8|980.8|982.7|977.7|985.8|980.8|982.5|977.5|230
1649860200000|2022-04-13 14:30:00|982.8|977.8|981.1|976.1|982.8|977.8|980.2|975.2|213
1649860500000|2022-04-13 14:35:00|981.2|976.2|979.9|974.9|981.6|976.6|979.4|974.4|181
1649860800000|2022-04-13 14:40:00|979.8|974.8|980.9|975.9|981.1|976.1|979.6|974.6|125
1649861100000|2022-04-13 14:45:00|980.8|975.8|981.5|976.5|981.8|976.8|979.7|974.7|108
1649861400000|2022-04-13 14:50:00|981.6|976.6|983.3|978.3|985|980|981.6|976.6|150
1649861700000|2022-04-13 14:55:00|983.4|978.4|983.8|978.8|983.9|978.9|982.7|977.7|143
1649862000000|2022-04-13 15:00:00|983.6|978.6|982.4|977.4|984.3|979.3|982.4|977.4|148
1649862300000|2022-04-13 15:05:00|982.6|977.6|983.1|978.1|984|979|982.5|977.5|166
1649862600000|2022-04-13 15:10:00|983.2|978.2|985.9|980.9|985.9|980.9|983.2|978.2|107
1649862900000|2022-04-13 15:15:00|986|981|985.7|980.7|986|981|984.4|979.4|73
1649863200000|2022-04-13 15:20:00|985.6|980.6|985.9|980.9|986.8|981.8|985.1|980.1|93
1649863500000|2022-04-13 15:25:00|986|981|987.8|982.8|988.7|983.7|986|981|108
1649863800000|2022-04-13 15:30:00|987.9|982.9|988.6|983.6|988.7|983.7|987.3|982.3|64
1649864100000|2022-04-13 15:35:00|988.7|983.7|989.5|984.5|989.7|984.7|988.6|983.6|147
1649864400000|2022-04-13 15:40:00|989.3|984.3|990.5|985.5|990.5|985.5|988.2|983.2|104
1649864700000|2022-04-13 15:45:00|990.4|985.4|991.8|986.8|993.3|988.3|989.9|984.9|169
1649865000000|2022-04-13 15:50:00|991.7|986.7|993.4|988.4|995.1|990.1|991.7|986.7|211
1649865300000|2022-04-13 15:55:00|993.5|988.5|995|990|995.7|990.7|993.5|988.5|133
1649865600000|2022-04-13 16:00:00|994.9|989.9|993.9|988.9|995.1|990.1|993.7|988.7|140
1649865900000|2022-04-13 16:05:00|993.8|988.8|992.1|987.1|994.5|989.5|991.8|986.8|122
1649866200000|2022-04-13 16:10:00|992|987|992.9|987.9|993.3|988.3|991.7|986.7|122
1649866500000|2022-04-13 16:15:00|993|988|993.1|988.1|993.4|988.4|992.7|987.7|160
1649866800000|2022-04-13 16:20:00|993.3|988.3|992.3|987.3|993.4|988.4|991.8|986.8|142
1649867100000|2022-04-13 16:25:00|992.5|987.5|992.8|987.8|993.1|988.1|992.1|987.1|93
1649867400000|2022-04-13 16:30:00|992.9|987.9|993.2|988.2|993.5|988.5|992.7|987.7|83
1649867700000|2022-04-13 16:35:00|993.3|988.3|992.2|987.2|993.3|988.3|991.6|986.6|103
1649868000000|2022-04-13 16:40:00|992.4|987.4|992.8|987.8|993|988|991.9|986.9|94
1649868300000|2022-04-13 16:45:00|992.9|987.9|995|990|995.6|990.6|992.8|987.8|55
1649868600000|2022-04-13 16:50:00|995.1|990.1|994|989|995.2|990.2|993.7|988.7|57
1649868900000|2022-04-13 16:55:00|994.3|989.3|993.3|988.3|994.7|989.7|993|988|89
1649869200000|2022-04-13 17:00:00|993.4|988.4|994.6|989.6|995.3|990.3|991.9|986.9|204
1649869500000|2022-04-13 17:05:00|994.7|989.7|995.2|990.2|995.3|990.3|994.3|989.3|69
1649869800000|2022-04-13 17:10:00|995.1|990.1|993.8|988.8|995.1|990.1|993.7|988.7|100
1649870100000|2022-04-13 17:15:00|993.7|988.7|993.8|988.8|994.1|989.1|993.6|988.6|76
1649870400000|2022-04-13 17:20:00|993.5|988.5|994|989|994.1|989.1|993|988|95
1649870700000|2022-04-13 17:25:00|994.1|989.1|992.7|987.7|994.6|989.6|992.7|987.7|147
1649871000000|2022-04-13 17:30:00|992.6|987.6|994.7|989.7|994.9|989.9|992.6|987.6|60
1649871300000|2022-04-13 17:35:00|994.6|989.6|992.5|987.5|995|990|992.4|987.4|93
1649871600000|2022-04-13 17:40:00|992.4|987.4|992.2|987.2|992.5|987.5|991.4|986.4|58
1649871900000|2022-04-13 17:45:00|992.1|987.1|992.8|987.8|992.9|987.9|992.1|987.1|53
1649872200000|2022-04-13 17:50:00|992.7|987.7|992.7|987.7|992.9|987.9|992.6|987.6|90
1649872500000|2022-04-13 17:55:00|992.6|987.6|992.3|987.3|992.7|987.7|992|987|74
1649872800000|2022-04-13 18:00:00|992.4|987.4|992.1|987.1|992.6|987.6|992.1|987.1|92
1649873100000|2022-04-13 18:05:00|992.2|987.2|992.7|987.7|993.4|988.4|992.2|987.2|73
1649873400000|2022-04-13 18:10:00|992.6|987.6|992.1|987.1|992.6|987.6|992|987|48
1649873700000|2022-04-13 18:15:00|992.2|987.2|992.8|987.8|992.8|987.8|992.1|987.1|56
1649874000000|2022-04-13 18:20:00|992.7|987.7|992.8|987.8|993.3|988.3|992|987|55
1649874300000|2022-04-13 18:25:00|992.7|987.7|991.4|986.4|992.7|987.7|991.4|986.4|62
1649874600000|2022-04-13 18:30:00|991.6|986.6|991.6|986.6|992.2|987.2|991.2|986.2|44
1649874900000|2022-04-13 18:35:00|991.7|986.7|991.2|986.2|992.6|987.6|991|986|41
1649875200000|2022-04-13 18:40:00|991.1|986.1|992.5|987.5|992.6|987.6|991.1|986.1|130
1649875500000|2022-04-13 18:45:00|992.4|987.4|992.8|987.8|993|988|992.1|987.1|61
1649875800000|2022-04-13 18:50:00|992.9|987.9|992.6|987.6|993|988|992.5|987.5|28
1649876100000|2022-04-13 18:55:00|992.5|987.5|992.5|987.5|993.2|988.2|992.5|987.5|76
1649876400000|2022-04-13 19:00:00|992.6|987.6|991|986|992.6|987.6|990.9|985.9|95
1649876700000|2022-04-13 19:05:00|990.9|985.9|991.4|986.4|992.1|987.1|990.9|985.9|72
1649877000000|2022-04-13 19:10:00|991.2|986.2|991.5|986.5|991.6|986.6|990.9|985.9|42
1649877300000|2022-04-13 19:15:00|991.4|986.4|991.1|986.1|991.6|986.6|990.3|985.3|25
1649877600000|2022-04-13 19:20:00|991.3|986.3|991.5|986.5|992|987|991.2|986.2|78
1649877900000|2022-04-13 19:25:00|991.4|986.4|991.1|986.1|991.6|986.6|990.9|985.9|61
1649878200000|2022-04-13 19:30:00|991.2|986.2|992.1|987.1|992.4|987.4|991.2|986.2|38
1649878500000|2022-04-13 19:35:00|992.2|987.2|992.8|987.8|992.9|987.9|992.2|987.2|61
1649878800000|2022-04-13 19:40:00|992.7|987.7|993.2|988.2|993.6|988.6|992.7|987.7|70
1649879100000|2022-04-13 19:45:00|993|988|993.1|988.1|993.2|988.2|992.5|987.5|80
1649879400000|2022-04-13 19:50:00|993.2|988.2|993.8|988.8|994.1|989.1|993.1|988.1|119
1649879700000|2022-04-13 19:55:00|993.7|988.7|993.3|988.3|994|989|993.2|988.2|128
1649880000000|2022-04-13 20:00:00|993.2|988.2|992.4|987.4|993.2|988.2|991.9|986.9|42
1649880300000|2022-04-13 20:05:00|992.2|987.2|992.4|987.4|992.6|987.6|991.4|986.4|64
1649880600000|2022-04-13 20:10:00|992.5|987.5|992.6|987.6|993.2|988.2|992.3|987.3|40
1649880900000|2022-04-13 20:15:00|992.7|987.7|993.1|988.1|993.1|988.1|992.4|987.4|26
1649881200000|2022-04-13 20:20:00|993|988|993.6|988.6|993.6|988.6|993|988|31
1649881500000|2022-04-13 20:25:00|993.5|988.5|993.1|988.1|993.5|988.5|992.8|987.8|47
1649881800000|2022-04-13 20:30:00|993|988|993|988|993.3|988.3|992.7|987.7|23
1649882100000|2022-04-13 20:35:00|993.1|988.1|992.6|987.6|993.1|988.1|992.2|987.2|43
1649882400000|2022-04-13 20:40:00|992.5|987.5|992.5|987.5|992.6|987.6|992.1|987.1|27
1649882700000|2022-04-13 20:45:00|992.4|987.4|992.5|987.5|992.7|987.7|992.3|987.3|29
1649883000000|2022-04-13 20:50:00|992.3|987.3|992|987|992.7|987.7|992|987|24
1649883300000|2022-04-13 20:55:00|991.9|986.9|997.5|986.5|997.6|987|991.6|982.8|27
1649887200000|2022-04-13 22:00:00|997.3|986.3|994.3|989.3|999.6|990.2|994.2|986.3|73
1649887500000|2022-04-13 22:05:00|994.2|989.2|994.5|989.5|994.7|989.7|994.2|989.2|51
1649887800000|2022-04-13 22:10:00|994.3|989.3|994.3|989.3|995.6|990.6|994.3|989.3|43
1649888100000|2022-04-13 22:15:00|994.4|989.4|994.6|989.6|995.1|990.1|994.2|989.2|20
1649888400000|2022-04-13 22:20:00|994.5|989.5|994.3|989.3|994.6|989.6|994.1|989.1|12
1649888700000|2022-04-13 22:25:00|994.2|989.2|994.8|989.8|995|990|994.2|989.2|30
1649889000000|2022-04-13 22:30:00|994.7|989.7|994.3|989.3|995|990|994.3|989.3|14
1649889300000|2022-04-13 22:35:00|994.4|989.4|994.8|989.8|994.8|989.8|994.2|989.2|15
1649889600000|2022-04-13 22:40:00|994.9|989.9|995.6|990.6|995.6|990.6|994.8|989.8|74
1649889900000|2022-04-13 22:45:00|995.5|990.5|995.8|990.8|995.8|990.8|995.4|990.4|30
1649890200000|2022-04-13 22:50:00|995.7|990.7|995.8|990.8|996.1|991.1|995.7|990.7|56
1649890500000|2022-04-13 22:55:00|995.7|990.7|995.6|990.6|995.7|990.7|995.6|990.6|22
1649890800000|2022-04-13 23:00:00|995.5|990.5|995.5|990.5|995.6|990.6|995.4|990.4|35
1649891100000|2022-04-13 23:05:00|995.4|990.4|995.6|990.6|995.6|990.6|995.4|990.4|27
1649891400000|2022-04-13 23:10:00|995.5|990.5|995.4|990.4|995.7|990.7|995.3|990.3|18
1649891700000|2022-04-13 23:15:00|995.5|990.5|994.9|989.9|995.5|990.5|994.8|989.8|22
1649892000000|2022-04-13 23:20:00|994.8|989.8|995.7|990.7|995.7|990.7|994.8|989.8|22
1649892300000|2022-04-13 23:25:00|995.5|990.5|995.3|990.3|995.6|990.6|995.1|990.1|17
1649892600000|2022-04-13 23:30:00|995.4|990.4|995.1|990.1|995.8|990.8|995|990|41
1649892900000|2022-04-13 23:35:00|995.2|990.2|995.1|990.1|995.7|990.7|995.1|990.1|42
1649893200000|2022-04-13 23:40:00|995.3|990.3|994.3|989.3|995.4|990.4|994.3|989.3|59
1649893500000|2022-04-13 23:45:00|994.4|989.4|994.5|989.5|994.9|989.9|994.3|989.3|35
1649893800000|2022-04-13 23:50:00|994.4|989.4|993.4|988.4|994.4|989.4|993.3|988.3|38
1649894100000|2022-04-13 23:55:00|993.3|988.3|992.7|987.7|993.7|988.7|992.7|987.7|23
1649894400000|2022-04-14 00:00:00|992.9|987.9|993.2|988.2|993.2|988.2|992.1|987.1|123
1649894700000|2022-04-14 00:05:00|993.1|988.1|993.4|988.4|993.5|988.5|993|988|62
1649895000000|2022-04-14 00:10:00|993.5|988.5|993.7|988.7|993.9|988.9|993.4|988.4|68
1649895300000|2022-04-14 00:15:00|993.6|988.6|993.2|988.2|993.9|988.9|993.2|988.2|90
1649895600000|2022-04-14 00:20:00|993.3|988.3|993.6|988.6|993.7|988.7|992.9|987.9|101
1649895900000|2022-04-14 00:25:00|993.7|988.7|992.9|987.9|993.8|988.8|992.7|987.7|66
1649896200000|2022-04-14 00:30:00|992.8|987.8|992.6|987.6|992.9|987.9|992.4|987.4|70
1649896500000|2022-04-14 00:35:00|992.7|987.7|991.6|986.6|992.8|987.8|990.8|985.8|149
1649896800000|2022-04-14 00:40:00|991.5|986.5|990.2|985.2|991.7|986.7|990.2|985.2|91
1649897100000|2022-04-14 00:45:00|990.9|985.9|991.7|986.7|991.7|986.7|990.1|985.1|82
1649897400000|2022-04-14 00:50:00|991.8|986.8|991.6|986.6|991.9|986.9|991.3|986.3|42
1649897700000|2022-04-14 00:55:00|991.7|986.7|990.6|985.6|991.7|986.7|990.4|985.4|49
1649898000000|2022-04-14 01:00:00|990.5|985.5|990.8|985.8|991|986|989.9|984.9|107
1649898300000|2022-04-14 01:05:00|990.7|985.7|990.4|985.4|990.9|985.9|989.7|984.7|60
1649898600000|2022-04-14 01:10:00|990.7|985.7|991|986|991.2|986.2|990.1|985.1|42
1649898900000|2022-04-14 01:15:00|991.1|986.1|991.7|986.7|991.8|986.8|991|986|66
1649899200000|2022-04-14 01:20:00|991.8|986.8|991.8|986.8|992.1|987.1|991.3|986.3|30
1649899500000|2022-04-14 01:25:00|991.9|986.9|992|987|992|987|991.8|986.8|26
1649899800000|2022-04-14 01:30:00|992.1|987.1|992.4|987.4|992.5|987.5|991.8|986.8|105
1649900100000|2022-04-14 01:35:00|992.3|987.3|992.9|987.9|993|988|992.3|987.3|84
1649900400000|2022-04-14 01:40:00|993|988|993.2|988.2|993.3|988.3|992.7|987.7|85
1649900700000|2022-04-14 01:45:00|993.3|988.3|996.1|991.1|996.1|991.1|993.2|988.2|47
1649901000000|2022-04-14 01:50:00|996|991|994.7|989.7|996.5|991.5|994.7|989.7|60
1649901300000|2022-04-14 01:55:00|994.6|989.6|994.8|989.8|994.8|989.8|994.4|989.4|45
1649901600000|2022-04-14 02:00:00|994.9|989.9|994.8|989.8|995|990|994.7|989.7|43
1649901900000|2022-04-14 02:05:00|994.9|989.9|993.9|988.9|995|990|993.8|988.8|65
1649902200000|2022-04-14 02:10:00|994|989|994|989|994.9|989.9|993.4|988.4|62
1649902500000|2022-04-14 02:15:00|994.2|989.2|994.7|989.7|994.8|989.8|994.1|989.1|22
1649902800000|2022-04-14 02:20:00|994.8|989.8|994|989|994.8|989.8|993.8|988.8|62
1649903100000|2022-04-14 02:25:00|993.9|988.9|994|989|994.1|989.1|993.7|988.7|21
1649903400000|2022-04-14 02:30:00|993.9|988.9|994|989|994.2|989.2|993.6|988.6|40
1649903700000|2022-04-14 02:35:00|994.1|989.1|994.3|989.3|994.4|989.4|993.9|988.9|74
1649904000000|2022-04-14 02:40:00|994.2|989.2|993.9|988.9|994.4|989.4|993.9|988.9|51
1649904300000|2022-04-14 02:45:00|993.8|988.8|993.2|988.2|993.8|988.8|993.1|988.1|65
1649904600000|2022-04-14 02:50:00|993.1|988.1|993.1|988.1|993.3|988.3|993|988|41
1649904900000|2022-04-14 02:55:00|993.2|988.2|993.2|988.2|993.4|988.4|993.1|988.1|65
1649905200000|2022-04-14 03:00:00|993.1|988.1|993|988|993.1|988.1|992.8|987.8|56
1649905500000|2022-04-14 03:05:00|993.1|988.1|992.8|987.8|993.1|988.1|992.5|987.5|31
1649905800000|2022-04-14 03:10:00|992.9|987.9|992.4|987.4|993|988|992.4|987.4|44
1649906100000|2022-04-14 03:15:00|992.5|987.5|993|988|993.3|988.3|992.4|987.4|54
1649906400000|2022-04-14 03:20:00|992.9|987.9|993.2|988.2|993.2|988.2|992.6|987.6|40
1649906700000|2022-04-14 03:25:00|993.3|988.3|994.6|989.6|994.6|989.6|993.3|988.3|33
1649907000000|2022-04-14 03:30:00|994.5|989.5|994.9|989.9|994.9|989.9|994.4|989.4|47
1649907300000|2022-04-14 03:35:00|995|990|994.5|989.5|995.1|990.1|994.3|989.3|60
1649907600000|2022-04-14 03:40:00|994.4|989.4|993.6|988.6|994.6|989.6|993.3|988.3|44
1649907900000|2022-04-14 03:45:00|993.8|988.8|993.7|988.7|994.1|989.1|993.6|988.6|192
1649908200000|2022-04-14 03:50:00|993.5|988.5|993.3|988.3|993.8|988.8|993.2|988.2|95
1649908500000|2022-04-14 03:55:00|993.4|988.4|992.3|987.3|993.4|988.4|992.3|987.3|36
1649908800000|2022-04-14 04:00:00|992.2|987.2|991.6|986.6|992.4|987.4|991.5|986.5|58
1649909100000|2022-04-14 04:05:00|991.7|986.7|991.7|986.7|991.9|986.9|991.5|986.5|33
1649909400000|2022-04-14 04:10:00|991.5|986.5|992|987|992|987|991.3|986.3|25
1649909700000|2022-04-14 04:15:00|992.1|987.1|991.9|986.9|992.1|987.1|991.7|986.7|65
1649910000000|2022-04-14 04:20:00|992|987|989.7|984.7|992.3|987.3|989.6|984.6|32
1649910300000|2022-04-14 04:25:00|990.8|985.8|991.5|986.5|992.1|987.1|990.3|985.3|68
1649910600000|2022-04-14 04:30:00|991.4|986.4|990.6|985.6|991.4|986.4|990.4|985.4|73
1649910900000|2022-04-14 04:35:00|990.7|985.7|991.1|986.1|991.1|986.1|990.6|985.6|99
1649911200000|2022-04-14 04:40:00|991|986|991.2|986.2|991.4|986.4|990.9|985.9|26
1649911500000|2022-04-14 04:45:00|991.3|986.3|992.7|987.7|992.7|987.7|991.3|986.3|96
1649911800000|2022-04-14 04:50:00|992.6|987.6|992|987|992.7|987.7|991.7|986.7|75
1649912100000|2022-04-14 04:55:00|991.9|986.9|992.6|987.6|992.6|987.6|991.6|986.6|43
1649912400000|2022-04-14 05:00:00|992.5|987.5|992.4|987.4|993.2|988.2|992.1|987.1|107
1649912700000|2022-04-14 05:05:00|992.5|987.5|992.5|987.5|993.4|988.4|992.5|987.5|30
1649913000000|2022-04-14 05:10:00|992.6|987.6|992.8|987.8|993|988|992.4|987.4|20
1649913300000|2022-04-14 05:15:00|992.7|987.7|992.7|987.7|992.8|987.8|992.7|987.7|13
1649913600000|2022-04-14 05:20:00|992.8|987.8|991.7|986.7|992.8|987.8|991.6|986.6|41
1649913900000|2022-04-14 05:25:00|991.8|986.8|991.8|986.8|992.2|987.2|991.8|986.8|92
1649914200000|2022-04-14 05:30:00|991.9|986.9|991.9|986.9|992.4|987.4|991.9|986.9|44
1649914500000|2022-04-14 05:35:00|991.8|986.8|991.4|986.4|991.8|986.8|991.2|986.2|55
1649914800000|2022-04-14 05:40:00|991.3|986.3|990.9|985.9|991.8|986.8|990.8|985.8|52
1649915100000|2022-04-14 05:45:00|991.4|986.4|991.4|986.4|991.5|986.5|991.3|986.3|41
1649915400000|2022-04-14 05:50:00|991.5|986.5|990.1|985.1|991.5|986.5|990|985|48
1649915700000|2022-04-14 05:55:00|990|985|989.3|984.3|990.1|985.1|989.1|984.1|30
1649916000000|2022-04-14 06:00:00|989.4|984.4|989.7|984.7|989.9|984.9|988.9|983.9|69
1649916300000|2022-04-14 06:05:00|989|984|989.4|984.4|989.5|984.5|988.5|983.5|43
1649916600000|2022-04-14 06:10:00|989.5|984.5|990|985|990|985|989.1|984.1|137
1649916900000|2022-04-14 06:15:00|989.9|984.9|990.1|985.1|990.5|985.5|989.7|984.7|31
1649917200000|2022-04-14 06:20:00|990.2|985.2|989.3|984.3|990.5|985.5|989.3|984.3|56
1649917500000|2022-04-14 06:25:00|989.4|984.4|989.8|984.8|989.9|984.9|988.5|983.5|77
1649917800000|2022-04-14 06:30:00|989.7|984.7|988.8|983.8|989.9|984.9|988.6|983.6|48
1649918100000|2022-04-14 06:35:00|988.9|983.9|988.9|983.9|989.1|984.1|988.3|983.3|60
1649918400000|2022-04-14 06:40:00|989|984|989.6|984.6|989.8|984.8|988.7|983.7|68
1649918700000|2022-04-14 06:45:00|989.7|984.7|988.7|983.7|990|985|988.6|983.6|65
1649919000000|2022-04-14 06:50:00|988.6|983.6|989.4|984.4|989.4|984.4|988.5|983.5|71
1649919300000|2022-04-14 06:55:00|989.5|984.5|990.2|985.2|990.2|985.2|989.4|984.4|86
1649919600000|2022-04-14 07:00:00|990.3|985.3|991.7|986.7|991.7|986.7|990.1|985.1|121
1649919900000|2022-04-14 07:05:00|991.6|986.6|990.4|985.4|991.8|986.8|989.9|984.9|104
1649920200000|2022-04-14 07:10:00|990.2|985.2|990.6|985.6|990.7|985.7|989.7|984.7|94
1649920500000|2022-04-14 07:15:00|990.7|985.7|990.3|985.3|990.8|985.8|990.1|985.1|36
1649920800000|2022-04-14 07:20:00|990.2|985.2|990.6|985.6|991.5|986.5|990|985|67
1649921100000|2022-04-14 07:25:00|990.5|985.5|990.4|985.4|991|986|989.9|984.9|56
1649921400000|2022-04-14 07:30:00|990.2|985.2|990.6|985.6|990.9|985.9|989.9|984.9|144
1649921700000|2022-04-14 07:35:00|990.7|985.7|993|988|993.2|988.2|990.6|985.6|151
1649922000000|2022-04-14 07:40:00|992.9|987.9|992.6|987.6|993.3|988.3|992.5|987.5|85
1649922300000|2022-04-14 07:45:00|992.7|987.7|992.6|987.6|993.3|988.3|992.4|987.4|48
1649922600000|2022-04-14 07:50:00|992.7|987.7|992.4|987.4|992.7|987.7|991.9|986.9|68
1649922900000|2022-04-14 07:55:00|992.5|987.5|992.6|987.6|993.2|988.2|992.4|987.4|58
1649923200000|2022-04-14 08:00:00|992.7|987.7|991.6|986.6|992.7|987.7|991.4|986.4|73
1649923500000|2022-04-14 08:05:00|991.5|986.5|991.9|986.9|991.9|986.9|991.2|986.2|54
1649923800000|2022-04-14 08:10:00|992|987|991.5|986.5|992.3|987.3|991.4|986.4|70
1649924100000|2022-04-14 08:15:00|991.4|986.4|991.5|986.5|991.5|986.5|991|986|18
1649924400000|2022-04-14 08:20:00|991.4|986.4|991.3|986.3|991.4|986.4|991.2|986.2|46
1649924700000|2022-04-14 08:25:00|991.2|986.2|991.2|986.2|991.6|986.6|991|986|63
1649925000000|2022-04-14 08:30:00|991|986|991.5|986.5|991.8|986.8|991|986|76
1649925300000|2022-04-14 08:35:00|991.3|986.3|991.1|986.1|991.3|986.3|990.9|985.9|72
1649925600000|2022-04-14 08:40:00|991.2|986.2|989.2|984.2|991.2|986.2|989.1|984.1|57
1649925900000|2022-04-14 08:45:00|989.1|984.1|988.8|983.8|989.1|984.1|988.1|983.1|57
1649926200000|2022-04-14 08:50:00|988.9|983.9|987.8|982.8|988.9|983.9|987.8|982.8|51
1649926500000|2022-04-14 08:55:00|987.7|982.7|985.9|980.9|987.7|982.7|985.9|980.9|45
1649926800000|2022-04-14 09:00:00|985.8|980.8|985.6|980.6|986.8|981.8|985.2|980.2|105
1649927100000|2022-04-14 09:05:00|985.7|980.7|983.7|978.7|985.7|980.7|983.3|978.3|105
1649927400000|2022-04-14 09:10:00|984.1|979.1|983.3|978.3|984.5|979.5|983.1|978.1|101
1649927700000|2022-04-14 09:15:00|983.2|978.2|984.1|979.1|984.2|979.2|982.8|977.8|72
1649928000000|2022-04-14 09:20:00|984.2|979.2|983.9|978.9|984.4|979.4|983.3|978.3|82
1649928300000|2022-04-14 09:25:00|984.1|979.1|984.2|979.2|985.3|980.3|984.1|979.1|146
1649928600000|2022-04-14 09:30:00|984.3|979.3|985.1|980.1|985.2|980.2|984.2|979.2|49
1649928900000|2022-04-14 09:35:00|985|980|983.9|978.9|985.1|980.1|983.9|978.9|81
1649929200000|2022-04-14 09:40:00|983.8|978.8|985.3|980.3|985.6|980.6|983.8|978.8|85
1649929500000|2022-04-14 09:45:00|985.2|980.2|985.7|980.7|986.3|981.3|984.9|979.9|218
1649929800000|2022-04-14 09:50:00|985.6|980.6|984.8|979.8|986|981|984|979|65
1649930100000|2022-04-14 09:55:00|984.7|979.7|985|980|985.1|980.1|984.5|979.5|62
1649930400000|2022-04-14 10:00:00|984.9|979.9|985.2|980.2|985.3|980.3|984.5|979.5|76
1649930700000|2022-04-14 10:05:00|985.1|980.1|984.7|979.7|985.2|980.2|984.3|979.3|149
1649931000000|2022-04-14 10:10:00|984.8|979.8|983.9|978.9|984.9|979.9|983.7|978.7|63
1649931300000|2022-04-14 10:15:00|984|979|983.2|978.2|984.1|979.1|982.8|977.8|84
1649931600000|2022-04-14 10:20:00|983.8|978.8|983.3|978.3|983.9|978.9|983|978|51
1649931900000|2022-04-14 10:25:00|983.4|978.4|983|978|983.7|978.7|982.6|977.6|63
1649932200000|2022-04-14 10:30:00|982.9|977.9|983.3|978.3|983.5|978.5|982.3|977.3|79
1649932500000|2022-04-14 10:35:00|983.4|978.4|983.5|978.5|983.6|978.6|983.2|978.2|98
1649932800000|2022-04-14 10:40:00|983.6|978.6|983.7|978.7|984|979|983.5|978.5|100
1649933100000|2022-04-14 10:45:00|983.6|978.6|983.7|978.7|983.8|978.8|983.2|978.2|92
1649933400000|2022-04-14 10:50:00|983.8|978.8|985.1|980.1|985.1|980.1|983.8|978.8|111
1649933700000|2022-04-14 10:55:00|985|980|985.4|980.4|985.8|980.8|984.9|979.9|75
1649934000000|2022-04-14 11:00:00|985.3|980.3|985.6|980.6|986.3|981.3|984.9|979.9|98
1649934300000|2022-04-14 11:05:00|985.8|980.8|985.8|980.8|986.3|981.3|985.4|980.4|75
1649934600000|2022-04-14 11:10:00|985.7|980.7|986.7|981.7|987.5|982.5|985.7|980.7|43
1649934900000|2022-04-14 11:15:00|986.8|981.8|986.9|981.9|987.1|982.1|986.6|981.6|49
1649935200000|2022-04-14 11:20:00|987|982|986.9|981.9|987.4|982.4|986.8|981.8|55
1649935500000|2022-04-14 11:25:00|986.8|981.8|987.1|982.1|987.3|982.3|986.6|981.6|52
1649935800000|2022-04-14 11:30:00|986.9|981.9|986.3|981.3|987.4|982.4|986.1|981.1|78
1649936100000|2022-04-14 11:35:00|986.4|981.4|987.8|982.8|988.3|983.3|986.4|981.4|130
1649936400000|2022-04-14 11:40:00|988.1|983.1|991.4|980.4|991.5|983.8|988|980.4|73
1649936700000|2022-04-14 11:45:00|991.3|980.3|987.9|982.9|991.3|983.7|986.9|980.1|185
1649937000000|2022-04-14 11:50:00|988|983|986.9|981.9|988.2|983.2|986.6|981.6|150
1649937300000|2022-04-14 11:55:00|986.8|981.8|986.4|981.4|987.6|982.6|986|981|107
1649937600000|2022-04-14 12:00:00|986.7|981.7|985.5|980.5|987.3|982.3|985.1|980.1|168
1649937900000|2022-04-14 12:05:00|985.6|980.6|988.7|983.7|988.9|983.9|985.4|980.4|164
1649938200000|2022-04-14 12:10:00|988.6|983.6|987.5|982.5|989|984|987.4|982.4|204
1649938500000|2022-04-14 12:15:00|987.4|982.4|986.7|981.7|987.7|982.7|986.6|981.6|193
1649938800000|2022-04-14 12:20:00|987|982|983.9|978.9|987.3|982.3|982.2|977.2|196
1649939100000|2022-04-14 12:25:00|984|979|982.3|977.3|984.1|979.1|981.8|976.8|122
1649939400000|2022-04-14 12:30:00|982.2|977.2|980.2|975.2|982.4|977.4|979.1|974.1|216
1649939700000|2022-04-14 12:35:00|980.1|975.1|979.7|974.7|980.8|975.8|976.8|971.8|262
1649940000000|2022-04-14 12:40:00|979.6|974.6|981.5|976.5|983.6|978.6|979.6|974.6|275
1649940300000|2022-04-14 12:45:00|981.4|976.4|980.5|975.5|981.5|976.5|979.4|974.4|205
1649940600000|2022-04-14 12:50:00|980.2|975.2|981.5|976.5|982.7|977.7|979.8|974.8|152
1649940900000|2022-04-14 12:55:00|981.7|976.7|982.2|977.2|983.3|978.3|980.7|975.7|158
1649941200000|2022-04-14 13:00:00|982.5|977.5|981.2|976.2|982.7|977.7|978.6|973.6|206
1649941500000|2022-04-14 13:05:00|981.1|976.1|982.3|977.3|983.7|978.7|980.2|975.2|194
1649941800000|2022-04-14 13:10:00|982|977|981.3|976.3|982.1|977.1|979.9|974.9|117
1649942100000|2022-04-14 13:15:00|981.4|976.4|983.7|978.7|983.9|978.9|981.3|976.3|144
1649942400000|2022-04-14 13:20:00|983.6|978.6|983.1|978.1|984.3|979.3|981.8|976.8|242
1649942700000|2022-04-14 13:25:00|983|978|983.2|978.2|984|979|983|978|182
1649943000000|2022-04-14 13:30:00|983.3|978.3|983.3|978.3|983.9|978.9|981.3|976.3|279
1649943300000|2022-04-14 13:35:00|983.5|978.5|982.3|977.3|983.9|978.9|981.9|976.9|297
1649943600000|2022-04-14 13:40:00|982.2|977.2|981.3|976.3|983.4|978.4|981.3|976.3|248
1649943900000|2022-04-14 13:45:00|981.4|976.4|981.5|976.5|983.1|978.1|980.8|975.8|262
1649944200000|2022-04-14 13:50:00|981.4|976.4|977.2|972.2|981.8|976.8|976.9|971.9|304
1649944500000|2022-04-14 13:55:00|977.1|972.1|981.3|976.3|981.3|976.3|977.1|972.1|259
1649944800000|2022-04-14 14:00:00|981.2|976.2|983.3|978.3|983.4|978.4|980.1|975.1|320
1649945100000|2022-04-14 14:05:00|983.5|978.5|984|979|984.5|979.5|983|978|279
1649945400000|2022-04-14 14:10:00|983.9|978.9|982.5|977.5|984.8|979.8|982|977|194
1649945700000|2022-04-14 14:15:00|982.4|977.4|982.7|977.7|983.7|978.7|981.9|976.9|155
1649946000000|2022-04-14 14:20:00|982.6|977.6|983.2|978.2|984.4|979.4|982.2|977.2|204
1649946300000|2022-04-14 14:25:00|983.3|978.3|985.2|980.2|985.4|980.4|983.1|978.1|180
1649946600000|2022-04-14 14:30:00|985.1|980.1|985.8|980.8|986.2|981.2|984.8|979.8|192
1649946900000|2022-04-14 14:35:00|985.9|980.9|983.9|978.9|986|981|983.4|978.4|161
1649947200000|2022-04-14 14:40:00|983.7|978.7|983.8|978.8|984.2|979.2|983.1|978.1|99
1649947500000|2022-04-14 14:45:00|983.9|978.9|984.9|979.9|985.7|980.7|982.8|977.8|178
1649947800000|2022-04-14 14:50:00|984.8|979.8|983.1|978.1|984.8|979.8|982.7|977.7|154
1649948100000|2022-04-14 14:55:00|983.2|978.2|984|979|984.2|979.2|982.2|977.2|137
1649948400000|2022-04-14 15:00:00|984.1|979.1|983.6|978.6|984.2|979.2|982.8|977.8|153
1649948700000|2022-04-14 15:05:00|983.5|978.5|984.2|979.2|984.2|979.2|982.5|977.5|188
1649949000000|2022-04-14 15:10:00|984.3|979.3|984.5|979.5|984.9|979.9|982.9|977.9|148
1649949300000|2022-04-14 15:15:00|984.6|979.6|986.3|981.3|986.3|981.3|983.9|978.9|94
1649949600000|2022-04-14 15:20:00|986.4|981.4|984.3|979.3|986.7|981.7|983.3|978.3|218
1649949900000|2022-04-14 15:25:00|984.4|979.4|984.7|979.7|985.1|980.1|983.2|978.2|124
1649950200000|2022-04-14 15:30:00|984.5|979.5|984.4|979.4|984.8|979.8|982.5|977.5|186
1649950500000|2022-04-14 15:35:00|984.3|979.3|984.3|979.3|985.4|980.4|983.6|978.6|132
1649950800000|2022-04-14 15:40:00|984.7|979.7|985.4|980.4|986.4|981.4|984.6|979.6|203
1649951100000|2022-04-14 15:45:00|985.6|980.6|986|981|988.3|983.3|985.5|980.5|131
1649951400000|2022-04-14 15:50:00|986.1|981.1|985.9|980.9|986.2|981.2|984.9|979.9|99
1649951700000|2022-04-14 15:55:00|986|981|985.8|980.8|986.3|981.3|985|980|193
1649952000000|2022-04-14 16:00:00|985.6|980.6|986.9|981.9|988|983|985.2|980.2|128
1649952300000|2022-04-14 16:05:00|986.8|981.8|988.7|983.7|989.1|984.1|986.4|981.4|132
1649952600000|2022-04-14 16:10:00|988.6|983.6|990.1|985.1|990.1|985.1|988.5|983.5|194
1649952900000|2022-04-14 16:15:00|990|985|990.3|985.3|990.8|985.8|989.8|984.8|130
1649953200000|2022-04-14 16:20:00|990.4|985.4|990.8|985.8|990.9|985.9|989.9|984.9|62
1649953500000|2022-04-14 16:25:00|990.9|985.9|990.8|985.8|991.8|986.8|990.6|985.6|88
1649953800000|2022-04-14 16:30:00|990.7|985.7|991.4|986.4|991.8|986.8|990.7|985.7|81
1649954100000|2022-04-14 16:35:00|991.5|986.5|989.8|984.8|991.8|986.8|989.7|984.7|103
1649954400000|2022-04-14 16:40:00|989.7|984.7|989.5|984.5|990|985|989.1|984.1|145
1649954700000|2022-04-14 16:45:00|989.4|984.4|990.9|985.9|990.9|985.9|989.3|984.3|78
1649955000000|2022-04-14 16:50:00|991|986|991.1|986.1|991.5|986.5|990.2|985.2|124
1649955300000|2022-04-14 16:55:00|991|986|993.1|988.1|993.3|988.3|987.7|981.2|215
1649955600000|2022-04-14 17:00:00|992.9|987.9|997|992|1001.3|996.3|992.9|987.9|473
1649955900000|2022-04-14 17:05:00|997.1|992.1|994.2|989.2|997.5|992.5|994|989|88
1649956200000|2022-04-14 17:10:00|994.1|989.1|994.4|989.4|996.4|991.4|994.1|989.1|158
1649956500000|2022-04-14 17:15:00|994.5|989.5|993.9|988.9|994.7|989.7|993.8|988.8|89
1649956800000|2022-04-14 17:20:00|993.8|988.8|994.1|989.1|994.2|989.2|992.7|987.7|101
1649957100000|2022-04-14 17:25:00|994.2|989.2|993.5|988.5|994.2|989.2|993.4|988.4|119
1649957400000|2022-04-14 17:30:00|993.7|988.7|993.7|988.7|995.2|990.2|993.6|988.6|86
1649957700000|2022-04-14 17:35:00|993.8|988.8|994.1|989.1|994.9|989.9|993.8|988.8|53
1649958000000|2022-04-14 17:40:00|994.2|989.2|994.8|989.8|995|990|994.2|989.2|59
1649958300000|2022-04-14 17:45:00|994.9|989.9|995.6|990.6|996.5|991.5|994.8|989.8|82
1649958600000|2022-04-14 17:50:00|995.7|990.7|996.1|991.1|996.1|991.1|995.3|990.3|70
1649958900000|2022-04-14 17:55:00|996|991|996.3|991.3|996.8|991.8|996|991|66
1649959200000|2022-04-14 18:00:00|996.4|991.4|995.5|990.5|996.7|991.7|995.5|990.5|60
1649959500000|2022-04-14 18:05:00|995.6|990.6|996.5|991.5|996.6|991.6|995.6|990.6|55
1649959800000|2022-04-14 18:10:00|996.6|991.6|997.2|992.2|997.2|992.2|996.3|991.3|100
1649960100000|2022-04-14 18:15:00|997.1|992.1|995|990|997.3|992.3|994.8|989.8|100
1649960400000|2022-04-14 18:20:00|994.9|989.9|994.3|989.3|995.4|990.4|994.2|989.2|115
1649960700000|2022-04-14 18:25:00|994.4|989.4|995.5|990.5|996|991|994.4|989.4|51
1649961000000|2022-04-14 18:30:00|995.6|990.6|995.7|990.7|996.3|991.3|995.3|990.3|55
1649961300000|2022-04-14 18:35:00|995.6|990.6|994.6|989.6|995.7|990.7|994.3|989.3|60
1649961600000|2022-04-14 18:40:00|994.7|989.7|994.9|989.9|994.9|989.9|994.4|989.4|25
1649961900000|2022-04-14 18:45:00|994.8|989.8|994.8|989.8|995.1|990.1|994.4|989.4|45
1649962200000|2022-04-14 18:50:00|994.9|989.9|994.4|989.4|995|990|994.1|989.1|28
1649962500000|2022-04-14 18:55:00|994.5|989.5|993.9|988.9|994.5|989.5|993.9|988.9|24
1649962800000|2022-04-14 19:00:00|993.8|988.8|993.7|988.7|994|989|993.6|988.6|63
1649963100000|2022-04-14 19:05:00|993.6|988.6|993.6|988.6|993.9|988.9|993.6|988.6|63
1649963400000|2022-04-14 19:10:00|993.9|988.9|994.3|989.3|994.5|989.5|993.6|988.6|86
1649963700000|2022-04-14 19:15:00|994.2|989.2|994.5|989.5|994.9|989.9|994.2|989.2|76
1649964000000|2022-04-14 19:20:00|994.4|989.4|994.2|989.2|994.6|989.6|993.7|988.7|59
1649964300000|2022-04-14 19:25:00|994.1|989.1|994.5|989.5|994.6|989.6|993.8|988.8|24
1649964600000|2022-04-14 19:30:00|994.4|989.4|994.1|989.1|994.5|989.5|994|989|62
1649964900000|2022-04-14 19:35:00|994.2|989.2|994.5|989.5|994.5|989.5|994|989|95
1649965200000|2022-04-14 19:40:00|994.6|989.6|994.8|989.8|995.1|990.1|994.5|989.5|78
1649965500000|2022-04-14 19:45:00|994.9|989.9|994.5|989.5|995|990|994.2|989.2|73
1649965800000|2022-04-14 19:50:00|994.4|989.4|994.5|989.5|995|990|994.4|989.4|78
1649966100000|2022-04-14 19:55:00|994.6|989.6|994.3|989.3|994.9|989.9|994.2|989.2|109
1649966400000|2022-04-14 20:00:00|994.2|989.2|994.6|989.6|994.9|989.9|994|989|63
1649966700000|2022-04-14 20:05:00|994.7|989.7|994.8|989.8|994.8|989.8|994.6|989.6|9
1649967000000|2022-04-14 20:10:00|994.9|989.9|995.1|990.1|995.3|990.3|994.8|989.8|21
1649967300000|2022-04-14 20:15:00|995.2|990.2|994.5|989.5|995.2|990.2|994.5|989.5|21
1649967600000|2022-04-14 20:20:00|994.6|989.6|994.3|989.3|994.7|989.7|994.3|989.3|14
1649967900000|2022-04-14 20:25:00|994.4|989.4|994.4|989.4|994.8|989.8|994.4|989.4|32
1649968200000|2022-04-14 20:30:00|994.3|989.3|994.4|989.4|994.4|989.4|994.2|989.2|18
1649968500000|2022-04-14 20:35:00|994.5|989.5|994.6|989.6|994.6|989.6|994.4|989.4|8
1649968800000|2022-04-14 20:40:00|994.7|989.7|994.9|989.9|995|990|994.5|989.5|9
1649969100000|2022-04-14 20:45:00|994.8|989.8|995.2|990.2|995.3|990.3|994.5|989.5|23
1649969400000|2022-04-14 20:50:00|995.3|990.3|995.6|987.3|995.9|990.3|994.7|987.1|22
1649969700000|2022-04-14 20:55:00|995.9|987.6|999.8|988.8|999.9|989.8|994.6|984.9|44
1650232800000|2022-04-17 22:00:00|1002.2|991.2|1000.5|989.5|1002.2|991.2|998.2|987.2|130
1650233100000|2022-04-17 22:05:00|1000.6|989.6|997.6|992.6|1002.6|993.2|997.5|988|110
1650233400000|2022-04-17 22:10:00|997.7|992.7|998.5|993.5|999.1|994.1|997.4|992.4|63
1650233700000|2022-04-17 22:15:00|998.4|993.4|999.1|994.1|999.1|994.1|998.3|993.3|107
1650234000000|2022-04-17 22:20:00|999.3|994.3|998.8|993.8|999.3|994.3|998.5|993.5|61
1650234300000|2022-04-17 22:25:00|998.6|993.6|998.5|993.5|998.6|993.6|998.3|993.3|12
1650234600000|2022-04-17 22:30:00|998.6|993.6|1002.2|997.2|1002.2|997.2|998.6|993.6|30
1650234900000|2022-04-17 22:35:00|1002.4|997.4|1005.5|1000.5|1005.6|1000.6|1002.2|997.2|48
1650235200000|2022-04-17 22:40:00|1005.4|1000.4|1004.6|999.6|1005.6|1000.6|1004.4|999.4|39
1650235500000|2022-04-17 22:45:00|1004.7|999.7|1004.8|999.8|1005|1000|1004.6|999.6|62
1650235800000|2022-04-17 22:50:00|1004.3|999.3|1003.9|998.9|1004.3|999.3|1003|998|44
1650236100000|2022-04-17 22:55:00|1003.8|998.8|1004|999|1004.4|999.4|1003.3|998.3|53
1650236400000|2022-04-17 23:00:00|1004.1|999.1|1004.1|999.1|1004.9|999.9|1003.9|998.9|60
1650236700000|2022-04-17 23:05:00|1004|999|1004|999|1004.1|999.1|1003.8|998.8|52
1650237000000|2022-04-17 23:10:00|1003.9|998.9|1003.1|998.1|1004|999|1003|998|49
1650237300000|2022-04-17 23:15:00|1003.2|998.2|1002.8|997.8|1003.9|998.9|1002.8|997.8|59
1650237600000|2022-04-17 23:20:00|1002.7|997.7|1003.5|998.5|1003.5|998.5|1002.5|997.5|26
1650237900000|2022-04-17 23:25:00|1003.3|998.3|1003.6|998.6|1003.9|998.9|1003.3|998.3|36
1650238200000|2022-04-17 23:30:00|1003.7|998.7|1004.8|999.8|1005.4|1000.4|1003.6|998.6|76
1650238500000|2022-04-17 23:35:00|1004.9|999.9|1004.3|999.3|1004.9|999.9|1003.7|998.7|51
1650238800000|2022-04-17 23:40:00|1004.2|999.2|1002.1|997.1|1004.2|999.2|1002.1|997.1|64
1650239100000|2022-04-17 23:45:00|1001.3|996.3|998.7|993.7|1001.3|996.3|997.5|992.5|135
1650239400000|2022-04-17 23:50:00|998.6|993.6|999.2|994.2|1000.1|995.1|998.6|993.6|81
1650239700000|2022-04-17 23:55:00|999.3|994.3|1002|997|1002|997|999.1|994.1|98
1650240000000|2022-04-18 00:00:00|1002.2|997.2|1003.9|998.9|1005|1000|1002.1|997.1|134
1650240300000|2022-04-18 00:05:00|1004|999|1004.9|999.9|1004.9|999.9|1003.7|998.7|85
1650240600000|2022-04-18 00:10:00|1004.8|999.8|1004.3|999.3|1005.2|1000.2|1003.7|998.7|66
1650240900000|2022-04-18 00:15:00|1004.4|999.4|1004.1|999.1|1004.6|999.6|1003.6|998.6|70
1650241200000|2022-04-18 00:20:00|1004.3|999.3|1005.2|1000.2|1005.3|1000.3|1004|999|53
1650241500000|2022-04-18 00:25:00|1005.3|1000.3|1007.3|1002.3|1007.3|1002.3|1004.9|999.9|86
1650241800000|2022-04-18 00:30:00|1007.2|1002.2|1007.6|1002.6|1008.4|1003.4|1007|1002|61
1650242100000|2022-04-18 00:35:00|1007.5|1002.5|1008.3|1003.3|1008.4|1003.4|1007.3|1002.3|36
1650242400000|2022-04-18 00:40:00|1008.2|1003.2|1007.5|1002.5|1008.2|1003.2|1007.5|1002.5|45
1650242700000|2022-04-18 00:45:00|1007.4|1002.4|1008.4|1003.4|1008.5|1003.5|1007.1|1002.1|90
1650243000000|2022-04-18 00:50:00|1008.5|1003.5|1010.3|1005.3|1010.4|1005.4|1008.4|1003.4|72
1650243300000|2022-04-18 00:55:00|1010.4|1005.4|1009.5|1004.5|1010.6|1005.6|1009.2|1004.2|75
1650243600000|2022-04-18 01:00:00|1009.8|1004.8|1007.3|1002.3|1010.8|1005.8|1007.3|1002.3|189
1650243900000|2022-04-18 01:05:00|1007.4|1002.4|1007.1|1002.1|1008.6|1003.6|1006.1|1001.1|126
1650244200000|2022-04-18 01:10:00|1007.3|1002.3|1007.9|1002.9|1008.2|1003.2|1006.8|1001.8|121
1650244500000|2022-04-18 01:15:00|1007.7|1002.7|1007.5|1002.5|1008|1003|1006.9|1001.9|208
1650244800000|2022-04-18 01:20:00|1007.4|1002.4|1007|1002|1007.8|1002.8|1006.1|1001.1|124
1650245100000|2022-04-18 01:25:00|1006.9|1001.9|1006.9|1001.9|1007|1002|1005.9|1000.9|194
1650245400000|2022-04-18 01:30:00|1007|1002|1006.7|1001.7|1007|1002|1005.9|1000.9|85
1650245700000|2022-04-18 01:35:00|1006.6|1001.6|1006.3|1001.3|1006.8|1001.8|1006.2|1001.2|46
1650246000000|2022-04-18 01:40:00|1006.1|1001.1|1006.4|1001.4|1006.8|1001.8|1005.9|1000.9|59
1650246300000|2022-04-18 01:45:00|1006.3|1001.3|1006.2|1001.2|1006.8|1001.8|1006|1001|91
1650246600000|2022-04-18 01:50:00|1006.1|1001.1|1006.6|1001.6|1006.7|1001.7|1006.1|1001.1|48
1650246900000|2022-04-18 01:55:00|1006.7|1001.7|1007.7|1002.7|1008.1|1003.1|1006.6|1001.6|22
1650247200000|2022-04-18 02:00:00|1007.9|1002.9|1007.4|1002.4|1007.9|1002.9|1006.9|1001.9|34
1650247500000|2022-04-18 02:05:00|1007.3|1002.3|1007.2|1002.2|1007.6|1002.6|1006.6|1001.6|57
1650247800000|2022-04-18 02:10:00|1007|1002|1007.4|1002.4|1007.6|1002.6|1006.9|1001.9|77
1650248100000|2022-04-18 02:15:00|1007.5|1002.5|1007.3|1002.3|1007.7|1002.7|1007.3|1002.3|41
1650248400000|2022-04-18 02:20:00|1007|1002|1006.6|1001.6|1007.1|1002.1|1006.4|1001.4|43
1650248700000|2022-04-18 02:25:00|1006.5|1001.5|1006|1001|1006.5|1001.5|1006|1001|53
1650249000000|2022-04-18 02:30:00|1006.1|1001.1|1006|1001|1006.6|1001.6|1005.9|1000.9|103
1650249300000|2022-04-18 02:35:00|1005.9|1000.9|1006.3|1001.3|1006.6|1001.6|1005.9|1000.9|92
1650249600000|2022-04-18 02:40:00|1006.2|1001.2|1007|1002|1007|1002|1006|1001|77
1650249900000|2022-04-18 02:45:00|1007.1|1002.1|1006.5|1001.5|1007.1|1002.1|1006.3|1001.3|32
1650250200000|2022-04-18 02:50:00|1006.4|1001.4|1006.2|1001.2|1006.7|1001.7|1006.2|1001.2|38
1650250500000|2022-04-18 02:55:00|1006.1|1001.1|1006|1001|1006.3|1001.3|1006|1001|45
1650250800000|2022-04-18 03:00:00|1005.9|1000.9|1005.7|1000.7|1006|1001|1005.5|1000.5|67
1650251100000|2022-04-18 03:05:00|1005.8|1000.8|1005.8|1000.8|1006.2|1001.2|1005.4|1000.4|68
1650251400000|2022-04-18 03:10:00|1005.9|1000.9|1006|1001|1006.1|1001.1|1005.7|1000.7|52
1650251700000|2022-04-18 03:15:00|1006.1|1001.1|1006.1|1001.1|1006.4|1001.4|1006|1001|49
1650252000000|2022-04-18 03:20:00|1006|1001|1005.8|1000.8|1006.4|1001.4|1005.8|1000.8|106
1650252300000|2022-04-18 03:25:00|1005.9|1000.9|1006.1|1001.1|1006.1|1001.1|1005.6|1000.6|112
1650252600000|2022-04-18 03:30:00|1005.9|1000.9|1005.6|1000.6|1006|1001|1005.3|1000.3|49
1650252900000|2022-04-18 03:35:00|1005.5|1000.5|1006|1001|1006.4|1001.4|1005.5|1000.5|47
1650253200000|2022-04-18 03:40:00|1005.9|1000.9|1006.1|1001.1|1006.3|1001.3|1005.8|1000.8|37
1650253500000|2022-04-18 03:45:00|1006|1001|1006.1|1001.1|1006.2|1001.2|1006|1001|30
1650253800000|2022-04-18 03:50:00|1006.2|1001.2|1006.6|1001.6|1006.8|1001.8|1006|1001|55
1650254100000|2022-04-18 03:55:00|1006.5|1001.5|1006.3|1001.3|1007.1|1002.1|1006.1|1001.1|49
1650254400000|2022-04-18 04:00:00|1006.4|1001.4|1006.1|1001.1|1006.7|1001.7|1005.9|1000.9|159
1650254700000|2022-04-18 04:05:00|1006.2|1001.2|1005.9|1000.9|1006.3|1001.3|1005.8|1000.8|51
1650255000000|2022-04-18 04:10:00|1005.8|1000.8|1005.8|1000.8|1005.9|1000.9|1005.5|1000.5|18
1650255300000|2022-04-18 04:15:00|1005.7|1000.7|1005.7|1000.7|1005.8|1000.8|1005.7|1000.7|17
1650255600000|2022-04-18 04:20:00|1005.8|1000.8|1005.5|1000.5|1005.9|1000.9|1005.5|1000.5|17
1650255900000|2022-04-18 04:25:00|1005.4|1000.4|1006.3|1001.3|1006.3|1001.3|1005.4|1000.4|21
1650256200000|2022-04-18 04:30:00|1006.2|1001.2|1005.6|1000.6|1006.3|1001.3|1005.6|1000.6|47
1650256500000|2022-04-18 04:35:00|1005.7|1000.7|1005.7|1000.7|1005.8|1000.8|1005.3|1000.3|63
1650256800000|2022-04-18 04:40:00|1005.5|1000.5|1006.4|1001.4|1006.4|1001.4|1005.5|1000.5|21
1650257100000|2022-04-18 04:45:00|1006.5|1001.5|1006.2|1001.2|1006.5|1001.5|1005.9|1000.9|28
1650257400000|2022-04-18 04:50:00|1006.1|1001.1|1005.7|1000.7|1006.1|1001.1|1005.5|1000.5|25
1650257700000|2022-04-18 04:55:00|1005.6|1000.6|1005.7|1000.7|1005.9|1000.9|1005.4|1000.4|61
1650258000000|2022-04-18 05:00:00|1005.8|1000.8|1006.2|1001.2|1006.3|1001.3|1005.6|1000.6|51
1650258300000|2022-04-18 05:05:00|1006.3|1001.3|1006.3|1001.3|1006.4|1001.4|1006.2|1001.2|46
1650258600000|2022-04-18 05:10:00|1006.4|1001.4|1006.8|1001.8|1007.1|1002.1|1006.4|1001.4|54
1650258900000|2022-04-18 05:15:00|1006.9|1001.9|1007|1002|1007.1|1002.1|1006.5|1001.5|53
1650259200000|2022-04-18 05:20:00|1007.1|1002.1|1007.4|1002.4|1007.4|1002.4|1006.8|1001.8|14
1650259500000|2022-04-18 05:25:00|1007.3|1002.3|1007.3|1002.3|1007.6|1002.6|1006.9|1001.9|40
1650259800000|2022-04-18 05:30:00|1007.4|1002.4|1006.9|1001.9|1007.6|1002.6|1006.8|1001.8|72
1650260100000|2022-04-18 05:35:00|1006.8|1001.8|1005.9|1000.9|1007.1|1002.1|1005.9|1000.9|50
1650260400000|2022-04-18 05:40:00|1006|1001|1006|1001|1006.5|1001.5|1005.9|1000.9|47
1650260700000|2022-04-18 05:45:00|1006.1|1001.1|1006.1|1001.1|1006.2|1001.2|1005.7|1000.7|62
1650261000000|2022-04-18 05:50:00|1006|1001|1006.5|1001.5|1006.5|1001.5|1005.9|1000.9|48
1650261300000|2022-04-18 05:55:00|1006.2|1001.2|1006.1|1001.1|1006.2|1001.2|1005.7|1000.7|67
1650261600000|2022-04-18 06:00:00|1006.2|1001.2|1006.1|1001.1|1006.5|1001.5|1005.7|1000.7|60
1650261900000|2022-04-18 06:05:00|1006|1001|1006.7|1001.7|1006.8|1001.8|1006|1001|88
1650262200000|2022-04-18 06:10:00|1006.9|1001.9|1007.3|1002.3|1007.7|1002.7|1006.8|1001.8|49
1650262500000|2022-04-18 06:15:00|1007.4|1002.4|1007.5|1002.5|1007.5|1002.5|1006.9|1001.9|52
1650262800000|2022-04-18 06:20:00|1007.6|1002.6|1008.3|1003.3|1009.4|1004.4|1007.6|1002.6|87
1650263100000|2022-04-18 06:25:00|1008.2|1003.2|1008.6|1003.6|1009.2|1004.2|1008.2|1003.2|55
1650263400000|2022-04-18 06:30:00|1008.7|1003.7|1008.9|1003.9|1009|1004|1008|1003|45
1650263700000|2022-04-18 06:35:00|1009|1004|1009|1004|1009.2|1004.2|1008.5|1003.5|52
1650264000000|2022-04-18 06:40:00|1008.9|1003.9|1009.2|1004.2|1009.4|1004.4|1008.6|1003.6|69
1650264300000|2022-04-18 06:45:00|1009.3|1004.3|1009.9|1004.9|1010.2|1005.2|1008.8|1003.8|130
1650264600000|2022-04-18 06:50:00|1010|1005|1010.7|1005.7|1010.7|1005.7|1010|1005|377
1650264900000|2022-04-18 06:55:00|1010.6|1005.6|1010.6|1005.6|1010.8|1005.8|1010.4|1005.4|232
1650265200000|2022-04-18 07:00:00|1010.5|1005.5|1010.8|1005.8|1010.8|1005.8|1010.4|1005.4|59
1650265500000|2022-04-18 07:05:00|1010.7|1005.7|1011.2|1006.2|1011.8|1006.8|1010.4|1005.4|86
1650265800000|2022-04-18 07:10:00|1011.4|1006.4|1009.9|1004.9|1011.6|1006.6|1009.6|1004.6|169
1650266100000|2022-04-18 07:15:00|1011.2|1006.2|1010.9|1005.9|1011.4|1006.4|1010.8|1005.8|125
1650266400000|2022-04-18 07:20:00|1011|1006|1013.3|1008.3|1013.7|1008.7|1010.8|1005.8|83
1650266700000|2022-04-18 07:25:00|1013.4|1008.4|1012.4|1007.4|1013.4|1008.4|1012.1|1007.1|83
1650267000000|2022-04-18 07:30:00|1012.3|1007.3|1010.4|1005.4|1012.3|1007.3|1009.9|1004.9|95
1650267300000|2022-04-18 07:35:00|1010.2|1005.2|1010.2|1005.2|1010.4|1005.4|1010.1|1005.1|27
1650267600000|2022-04-18 07:40:00|1010.3|1005.3|1010.7|1005.7|1011|1006|1010.3|1005.3|78
1650267900000|2022-04-18 07:45:00|1010.6|1005.6|1011.6|1006.6|1012|1007|1010.5|1005.5|108
1650268200000|2022-04-18 07:50:00|1011.7|1006.7|1010|1005|1011.8|1006.8|1009.9|1004.9|62
1650268500000|2022-04-18 07:55:00|1009.9|1004.9|1008.2|1003.2|1009.9|1004.9|1008.1|1003.1|78
1650268800000|2022-04-18 08:00:00|1008.1|1003.1|1008.7|1003.7|1009.5|1004.5|1007.7|1002.7|168
1650269100000|2022-04-18 08:05:00|1008.8|1003.8|1008.5|1003.5|1008.8|1003.8|1008|1003|124
1650269400000|2022-04-18 08:10:00|1008.4|1003.4|1008.7|1003.7|1009.7|1004.7|1008.2|1003.2|63
1650269700000|2022-04-18 08:15:00|1008.8|1003.8|1008.4|1003.4|1009.2|1004.2|1007.6|1002.6|126
1650270000000|2022-04-18 08:20:00|1008.3|1003.3|1009.8|1004.8|1010|1005|1008.2|1003.2|92
1650270300000|2022-04-18 08:25:00|1009.7|1004.7|1009.4|1004.4|1010|1005|1008.3|1003.3|89
1650270600000|2022-04-18 08:30:00|1009.3|1004.3|1010.1|1005.1|1010.2|1005.2|1009.1|1004.1|56
1650270900000|2022-04-18 08:35:00|1010|1005|1010.1|1005.1|1010.4|1005.4|1009.8|1004.8|43
1650271200000|2022-04-18 08:40:00|1010.2|1005.2|1009.8|1004.8|1010.6|1005.6|1009.7|1004.7|30
1650271500000|2022-04-18 08:45:00|1009.7|1004.7|1008.4|1003.4|1009.8|1004.8|1008.4|1003.4|81
1650271800000|2022-04-18 08:50:00|1008.5|1003.5|1009.9|1004.9|1009.9|1004.9|1008.5|1003.5|196
1650272100000|2022-04-18 08:55:00|1010|1005|1009.7|1004.7|1010.7|1005.7|1009.5|1004.5|79
1650272400000|2022-04-18 09:00:00|1009.8|1004.8|1011.1|1006.1|1011.2|1006.2|1009.6|1004.6|121
1650272700000|2022-04-18 09:05:00|1011|1006|1011.6|1006.6|1012.3|1007.3|1011|1006|73
1650273000000|2022-04-18 09:10:00|1011.7|1006.7|1011.5|1006.5|1011.8|1006.8|1011.4|1006.4|90
1650273300000|2022-04-18 09:15:00|1011.4|1006.4|1011.3|1006.3|1011.6|1006.6|1011.1|1006.1|50
1650273600000|2022-04-18 09:20:00|1011.2|1006.2|1011.5|1006.5|1012.3|1007.3|1011.1|1006.1|81
1650273900000|2022-04-18 09:25:00|1011.4|1006.4|1011.6|1006.6|1011.7|1006.7|1011|1006|71
1650274200000|2022-04-18 09:30:00|1011.5|1006.5|1011.1|1006.1|1011.5|1006.5|1010.9|1005.9|41
1650274500000|2022-04-18 09:35:00|1011|1006|1010.9|1005.9|1011.2|1006.2|1010.8|1005.8|46
1650274800000|2022-04-18 09:40:00|1010.8|1005.8|1011.5|1006.5|1011.9|1006.9|1010.8|1005.8|42
1650275100000|2022-04-18 09:45:00|1011.6|1006.6|1011.6|1006.6|1011.6|1006.6|1011.4|1006.4|21
1650275400000|2022-04-18 09:50:00|1011.7|1006.7|1011.4|1006.4|1011.7|1006.7|1011.3|1006.3|41
1650275700000|2022-04-18 09:55:00|1011.5|1006.5|1011.1|1006.1|1011.8|1006.8|1011|1006|40
1650276000000|2022-04-18 10:00:00|1011|1006|1012.7|1007.7|1012.9|1007.9|1011|1006|50
1650276300000|2022-04-18 10:05:00|1012.6|1007.6|1012.1|1007.1|1013.1|1008.1|1012.1|1007.1|76
1650276600000|2022-04-18 10:10:00|1012|1007|1011.6|1006.6|1012|1007|1011.6|1006.6|33
1650276900000|2022-04-18 10:15:00|1011.5|1006.5|1010.1|1005.1|1011.7|1006.7|1010.1|1005.1|65
1650277200000|2022-04-18 10:20:00|1010.2|1005.2|1010.4|1005.4|1010.7|1005.7|1010.2|1005.2|50
1650277500000|2022-04-18 10:25:00|1010.3|1005.3|1011.5|1006.5|1011.7|1006.7|1010.3|1005.3|58
1650277800000|2022-04-18 10:30:00|1011.6|1006.6|1013.1|1008.1|1013.3|1008.3|1011.3|1006.3|79
1650278100000|2022-04-18 10:35:00|1013.2|1008.2|1013.7|1008.7|1014.1|1009.1|1013.2|1008.2|48
1650278400000|2022-04-18 10:40:00|1013.6|1008.6|1013.3|1008.3|1013.9|1008.9|1013.3|1008.3|73
1650278700000|2022-04-18 10:45:00|1013.4|1008.4|1013.7|1008.7|1013.9|1008.9|1013.4|1008.4|35
1650279000000|2022-04-18 10:50:00|1013.8|1008.8|1012.9|1007.9|1013.8|1008.8|1012.1|1007.1|32
1650279300000|2022-04-18 10:55:00|1012.8|1007.8|1012.6|1007.6|1013.4|1008.4|1012.4|1007.4|30
1650279600000|2022-04-18 11:00:00|1012.3|1007.3|1011.3|1006.3|1012.3|1007.3|1011.3|1006.3|65
1650279900000|2022-04-18 11:05:00|1011.4|1006.4|1011.6|1006.6|1012.1|1007.1|1010.9|1005.9|77
1650280200000|2022-04-18 11:10:00|1011.5|1006.5|1011.7|1006.7|1012|1007|1010.8|1005.8|99
1650280500000|2022-04-18 11:15:00|1011.8|1006.8|1012.3|1007.3|1012.3|1007.3|1011.4|1006.4|42
1650280800000|2022-04-18 11:20:00|1012.4|1007.4|1012.4|1007.4|1012.6|1007.6|1011.6|1006.6|70
1650281100000|2022-04-18 11:25:00|1012.3|1007.3|1012.3|1007.3|1012.6|1007.6|1011.6|1006.6|87
1650281400000|2022-04-18 11:30:00|1012.4|1007.4|1012.4|1007.4|1013.9|1008.9|1011.6|1006.6|68
1650281700000|2022-04-18 11:35:00|1012.5|1007.5|1012.9|1007.9|1013|1008|1012.4|1007.4|48
1650282000000|2022-04-18 11:40:00|1012.8|1007.8|1012.9|1007.9|1013|1008|1012.6|1007.6|34
1650282300000|2022-04-18 11:45:00|1012.8|1007.8|1013|1008|1013.3|1008.3|1012.3|1007.3|96
1650282600000|2022-04-18 11:50:00|1013.1|1008.1|1013.5|1008.5|1014.2|1009.2|1013.1|1008.1|128
1650282900000|2022-04-18 11:55:00|1013.2|1008.2|1012.7|1007.7|1013.4|1008.4|1012.1|1007.1|66
1650283200000|2022-04-18 12:00:00|1013.2|1008.2|1015|1010|1015.2|1010.2|1012.3|1007.3|118
1650283500000|2022-04-18 12:05:00|1014.9|1009.9|1016.4|1011.4|1016.5|1011.5|1014.3|1009.3|180
1650283800000|2022-04-18 12:10:00|1016.2|1011.2|1015.1|1010.1|1017.2|1012.2|1014.9|1009.9|211
1650284100000|2022-04-18 12:15:00|1015.2|1010.2|1015.5|1010.5|1017|1012|1014.7|1009.7|164
1650284400000|2022-04-18 12:20:00|1015.4|1010.4|1014.9|1009.9|1018|1013|1014.5|1009.5|168
1650284700000|2022-04-18 12:25:00|1014.8|1009.8|1013|1008|1015.7|1010.7|1013|1008|134
1650285000000|2022-04-18 12:30:00|1013.1|1008.1|1017|1012|1018.4|1013.4|1012.3|1007.3|243
1650285300000|2022-04-18 12:35:00|1017.1|1012.1|1018.9|1013.9|1018.9|1013.9|1016.7|1011.7|143
1650285600000|2022-04-18 12:40:00|1018.6|1013.6|1017.5|1012.5|1019.8|1014.8|1017.4|1012.4|121
1650285900000|2022-04-18 12:45:00|1017.6|1012.6|1018.6|1013.6|1018.9|1013.9|1016.9|1011.9|103
1650286200000|2022-04-18 12:50:00|1018.3|1013.3|1016.7|1011.7|1018.6|1013.6|1016.6|1011.6|193
1650286500000|2022-04-18 12:55:00|1016.8|1011.8|1017.4|1012.4|1017.6|1012.6|1016.7|1011.7|92
1650286800000|2022-04-18 13:00:00|1017.1|1012.1|1017.9|1012.9|1018.6|1013.6|1016.8|1011.8|207
1650287100000|2022-04-18 13:05:00|1018|1013|1017.8|1012.8|1018.5|1013.5|1017.1|1012.1|122
1650287400000|2022-04-18 13:10:00|1018|1013|1017.6|1012.6|1018.4|1013.4|1016.4|1011.4|155
1650287700000|2022-04-18 13:15:00|1017.7|1012.7|1018.9|1013.9|1019.2|1014.2|1017|1012|123
1650288000000|2022-04-18 13:20:00|1019|1014|1019.5|1014.5|1020.6|1015.6|1018.7|1013.7|111
1650288300000|2022-04-18 13:25:00|1019.6|1014.6|1018.8|1013.8|1019.8|1014.8|1018.6|1013.6|59
1650288600000|2022-04-18 13:30:00|1018.6|1013.6|1019.3|1014.3|1020.6|1015.6|1018.5|1013.5|284
1650288900000|2022-04-18 13:35:00|1019.4|1014.4|1021.5|1016.5|1022.1|1017.1|1018.9|1013.9|241
1650289200000|2022-04-18 13:40:00|1021.6|1016.6|1021.9|1016.9|1022.3|1017.3|1021|1016|304
1650289500000|2022-04-18 13:45:00|1022|1017|1022.9|1017.9|1025.4|1020.4|1021.3|1016.3|294
1650289800000|2022-04-18 13:50:00|1023|1018|1021.7|1016.7|1023|1018|1020.5|1015.5|190
1650290100000|2022-04-18 13:55:00|1021.8|1016.8|1022|1017|1022.9|1017.9|1021.1|1016.1|239
1650290400000|2022-04-18 14:00:00|1021.9|1016.9|1024|1019|1024.2|1019.2|1021.8|1016.8|278
1650290700000|2022-04-18 14:05:00|1024.1|1019.1|1025.6|1020.6|1025.7|1020.7|1023.7|1018.7|176
1650291000000|2022-04-18 14:10:00|1025.5|1020.5|1023.6|1018.6|1025.7|1020.7|1022.3|1017.3|251
1650291300000|2022-04-18 14:15:00|1023.5|1018.5|1024.4|1019.4|1024.9|1019.9|1022.4|1017.4|155
1650291600000|2022-04-18 14:20:00|1024.6|1019.6|1024.5|1019.5|1026.5|1021.5|1024.2|1019.2|175
1650291900000|2022-04-18 14:25:00|1024.6|1019.6|1024.6|1019.6|1026.2|1021.2|1023.8|1018.8|215
1650292200000|2022-04-18 14:30:00|1024.7|1019.7|1021.7|1016.7|1024.7|1019.7|1021.6|1016.6|242
1650292500000|2022-04-18 14:35:00|1021.6|1016.6|1017.6|1012.6|1021.9|1016.9|1017.5|1012.5|256
1650292800000|2022-04-18 14:40:00|1017.5|1012.5|1019.6|1014.6|1021|1016|1016.2|1011.2|263
1650293100000|2022-04-18 14:45:00|1019.8|1014.8|1019.8|1014.8|1021.4|1016.4|1018.9|1013.9|153
1650293400000|2022-04-18 14:50:00|1019.3|1014.3|1018.9|1013.9|1020.3|1015.3|1018.6|1013.6|172
1650293700000|2022-04-18 14:55:00|1019|1014|1017.9|1012.9|1019.4|1014.4|1017.5|1012.5|121
1650294000000|2022-04-18 15:00:00|1018|1013|1016.9|1011.9|1018.8|1013.8|1016.5|1011.5|192
1650294300000|2022-04-18 15:05:00|1017|1012|1016.5|1011.5|1017|1012|1015.2|1010.2|135
1650294600000|2022-04-18 15:10:00|1016|1011|1017.6|1012.6|1018.2|1013.2|1016|1011|124
1650294900000|2022-04-18 15:15:00|1017.7|1012.7|1018.9|1013.9|1018.9|1013.9|1017.1|1012.1|108
1650295200000|2022-04-18 15:20:00|1018.8|1013.8|1021.3|1016.3|1021.5|1016.5|1018.6|1013.6|134
1650295500000|2022-04-18 15:25:00|1021.2|1016.2|1021.2|1016.2|1021.3|1016.3|1019.8|1014.8|162
1650295800000|2022-04-18 15:30:00|1021.1|1016.1|1019.8|1014.8|1021.4|1016.4|1019.8|1014.8|138
1650296100000|2022-04-18 15:35:00|1019.7|1014.7|1019.9|1014.9|1020.4|1015.4|1018.8|1013.8|152
1650296400000|2022-04-18 15:40:00|1019.8|1014.8|1019.9|1014.9|1020.5|1015.5|1019.6|1014.6|110
1650296700000|2022-04-18 15:45:00|1020|1015|1020.8|1015.8|1020.9|1015.9|1019.9|1014.9|73
1650297000000|2022-04-18 15:50:00|1020.9|1015.9|1023.1|1018.1|1023.4|1018.4|1020.9|1015.9|104
1650297300000|2022-04-18 15:55:00|1023.3|1018.3|1023.8|1018.8|1024.4|1019.4|1023.2|1018.2|132
1650297600000|2022-04-18 16:00:00|1023.7|1018.7|1021.9|1016.9|1023.8|1018.8|1021.1|1016.1|108
1650297900000|2022-04-18 16:05:00|1022.2|1017.2|1022.1|1017.1|1023.1|1018.1|1022|1017|74
1650298200000|2022-04-18 16:10:00|1022.2|1017.2|1022.5|1017.5|1023.6|1018.6|1022.1|1017.1|94
1650298500000|2022-04-18 16:15:00|1022.6|1017.6|1022.7|1017.7|1023.3|1018.3|1021.8|1016.8|118
1650298800000|2022-04-18 16:20:00|1022.8|1017.8|1023.1|1018.1|1023.7|1018.7|1022.5|1017.5|86
1650299100000|2022-04-18 16:25:00|1023.2|1018.2|1024.2|1019.2|1024.4|1019.4|1023|1018|76
1650299400000|2022-04-18 16:30:00|1024.3|1019.3|1023.4|1018.4|1024.4|1019.4|1022.8|1017.8|168
1650299700000|2022-04-18 16:35:00|1023.6|1018.6|1023.1|1018.1|1024.1|1019.1|1022.7|1017.7|90
1650300000000|2022-04-18 16:40:00|1023.2|1018.2|1022.7|1017.7|1023.2|1018.2|1021.6|1016.6|96
1650300300000|2022-04-18 16:45:00|1022.8|1017.8|1022.7|1017.7|1023.3|1018.3|1022.5|1017.5|80
1650300600000|2022-04-18 16:50:00|1023|1018|1021.1|1016.1|1023|1018|1020.4|1015.4|101
1650300900000|2022-04-18 16:55:00|1021.2|1016.2|1021.8|1016.8|1023|1018|1021.1|1016.1|105
1650301200000|2022-04-18 17:00:00|1021.9|1016.9|1021.2|1016.2|1023|1018|1021.1|1016.1|171
1650301500000|2022-04-18 17:05:00|1021.1|1016.1|1020.1|1015.1|1021.1|1016.1|1019.7|1014.7|119
1650301800000|2022-04-18 17:10:00|1020|1015|1018.7|1013.7|1020.2|1015.2|1018.7|1013.7|85
1650302100000|2022-04-18 17:15:00|1018.6|1013.6|1018.8|1013.8|1019.2|1014.2|1018.4|1013.4|81
1650302400000|2022-04-18 17:20:00|1018.9|1013.9|1018.4|1013.4|1019.7|1014.7|1018.3|1013.3|116
1650302700000|2022-04-18 17:25:00|1018.5|1013.5|1018|1013|1018.6|1013.6|1017.6|1012.6|156
1650303000000|2022-04-18 17:30:00|1017.9|1012.9|1018.1|1013.1|1018.8|1013.8|1017.7|1012.7|86
1650303300000|2022-04-18 17:35:00|1018.2|1013.2|1019.7|1014.7|1020.2|1015.2|1017.8|1012.8|100
1650303600000|2022-04-18 17:40:00|1019.6|1014.6|1019.7|1014.7|1021.2|1016.2|1019.5|1014.5|114
1650303900000|2022-04-18 17:45:00|1019.8|1014.8|1020.8|1015.8|1020.9|1015.9|1019.7|1014.7|125
1650304200000|2022-04-18 17:50:00|1020.7|1015.7|1020.3|1015.3|1021|1016|1020.2|1015.2|81
1650304500000|2022-04-18 17:55:00|1020.2|1015.2|1018.4|1013.4|1020.7|1015.7|1018.1|1013.1|130
1650304800000|2022-04-18 18:00:00|1018.3|1013.3|1018.1|1013.1|1019.4|1014.4|1017.7|1012.7|123
1650305100000|2022-04-18 18:05:00|1018.2|1013.2|1017.6|1012.6|1018.7|1013.7|1017.5|1012.5|118
1650305400000|2022-04-18 18:10:00|1017.7|1012.7|1018.1|1013.1|1018.3|1013.3|1017.6|1012.6|64
1650305700000|2022-04-18 18:15:00|1018|1013|1017.1|1012.1|1018.3|1013.3|1016.5|1011.5|115
1650306000000|2022-04-18 18:20:00|1017.2|1012.2|1016.5|1011.5|1017.5|1012.5|1016.4|1011.4|101
1650306300000|2022-04-18 18:25:00|1016.6|1011.6|1016.7|1011.7|1016.9|1011.9|1016.1|1011.1|139
1650306600000|2022-04-18 18:30:00|1016.6|1011.6|1018.3|1013.3|1018.4|1013.4|1016.1|1011.1|199
1650306900000|2022-04-18 18:35:00|1018.4|1013.4|1019.5|1014.5|1020.2|1015.2|1018.2|1013.2|166
1650307200000|2022-04-18 18:40:00|1019.6|1014.6|1018.7|1013.7|1019.6|1014.6|1018.7|1013.7|53
1650307500000|2022-04-18 18:45:00|1018.6|1013.6|1019|1014|1019.1|1014.1|1018.3|1013.3|59
1650307800000|2022-04-18 18:50:00|1018.9|1013.9|1018.7|1013.7|1019.1|1014.1|1018.4|1013.4|71
1650308100000|2022-04-18 18:55:00|1019|1014|1019|1014|1019.2|1014.2|1018.5|1013.5|69
1650308400000|2022-04-18 19:00:00|1019.1|1014.1|1019.1|1014.1|1019.2|1014.2|1018.7|1013.7|67
1650308700000|2022-04-18 19:05:00|1019.2|1014.2|1019.6|1014.6|1019.9|1014.9|1019.1|1014.1|84
1650309000000|2022-04-18 19:10:00|1019.7|1014.7|1019.5|1014.5|1019.7|1014.7|1019.2|1014.2|63
1650309300000|2022-04-18 19:15:00|1019.4|1014.4|1019.3|1014.3|1019.6|1014.6|1018.8|1013.8|53
1650309600000|2022-04-18 19:20:00|1019.2|1014.2|1018.8|1013.8|1019.3|1014.3|1018.3|1013.3|99
1650309900000|2022-04-18 19:25:00|1018.7|1013.7|1017.6|1012.6|1018.7|1013.7|1017.6|1012.6|62
1650310200000|2022-04-18 19:30:00|1017.7|1012.7|1017.6|1012.6|1018|1013|1017.5|1012.5|37
1650310500000|2022-04-18 19:35:00|1017.7|1012.7|1017.4|1012.4|1017.7|1012.7|1016.8|1011.8|120
1650310800000|2022-04-18 19:40:00|1017.3|1012.3|1016.8|1011.8|1017.4|1012.4|1016.8|1011.8|31
1650311100000|2022-04-18 19:45:00|1016.7|1011.7|1016.6|1011.6|1016.7|1011.7|1016.3|1011.3|65
1650311400000|2022-04-18 19:50:00|1016.5|1011.5|1016.4|1011.4|1016.6|1011.6|1016.1|1011.1|99
1650311700000|2022-04-18 19:55:00|1016.3|1011.3|1016.9|1011.9|1017.3|1012.3|1016.3|1011.3|59
1650312000000|2022-04-18 20:00:00|1016.8|1011.8|1016.6|1011.6|1017|1012|1016.5|1011.5|48
1650312300000|2022-04-18 20:05:00|1016.5|1011.5|1016.7|1011.7|1017|1012|1016.5|1011.5|57
1650312600000|2022-04-18 20:10:00|1016.6|1011.6|1016.5|1011.5|1016.7|1011.7|1016.3|1011.3|68
1650312900000|2022-04-18 20:15:00|1016.4|1011.4|1016.7|1011.7|1016.9|1011.9|1016.4|1011.4|48
1650313200000|2022-04-18 20:20:00|1016.6|1011.6|1016.5|1011.5|1016.7|1011.7|1016.5|1011.5|46
1650313500000|2022-04-18 20:25:00|1016.4|1011.4|1016.8|1011.8|1017|1012|1016.4|1011.4|55
1650313800000|2022-04-18 20:30:00|1016.6|1011.6|1017.1|1012.1|1017.1|1012.1|1016.3|1011.3|106
1650314100000|2022-04-18 20:35:00|1017|1012|1016.8|1011.8|1017.2|1012.2|1016.7|1011.7|39
1650314400000|2022-04-18 20:40:00|1016.9|1011.9|1016.7|1011.7|1016.9|1011.9|1016.4|1011.4|19
1650314700000|2022-04-18 20:45:00|1016.6|1011.6|1017.3|1012.3|1017.3|1012.3|1016.6|1011.6|51
1650315000000|2022-04-18 20:50:00|1017.4|1012.4|1017.6|1012.6|1017.7|1012.7|1017.4|1012.4|4
1650315300000|2022-04-18 20:55:00|1017.9|1012.9|1017.9|1012.9|1018|1013|1017.3|1012.3|27
1650319200000|2022-04-18 22:00:00|1021.3|1010.3|1018.5|1013.5|1021.3|1013.6|1018.3|1010.3|53
1650319500000|2022-04-18 22:05:00|1018.6|1013.6|1019.1|1014.1|1019.4|1014.4|1018.4|1013.4|54
1650319800000|2022-04-18 22:10:00|1019.2|1014.2|1019|1014|1019.3|1014.3|1018.9|1013.9|12
1650320100000|2022-04-18 22:15:00|1018.9|1013.9|1018.9|1013.9|1019.3|1014.3|1018.6|1013.6|50
1650320400000|2022-04-18 22:20:00|1018.8|1013.8|1019.3|1014.3|1019.4|1014.4|1018.8|1013.8|61
1650320700000|2022-04-18 22:25:00|1019.2|1014.2|1018.9|1013.9|1019.8|1014.8|1018.6|1013.6|30
1650321000000|2022-04-18 22:30:00|1019|1014|1019|1014|1019|1014|1018.8|1013.8|25
1650321300000|2022-04-18 22:35:00|1018.9|1013.9|1018.6|1013.6|1019|1014|1018.3|1013.3|57
1650321600000|2022-04-18 22:40:00|1018.7|1013.7|1018.8|1013.8|1019.1|1014.1|1018.6|1013.6|78
1650321900000|2022-04-18 22:45:00|1018.9|1013.9|1019.1|1014.1|1019.2|1014.2|1018.7|1013.7|62
1650322200000|2022-04-18 22:50:00|1018.9|1013.9|1018.7|1013.7|1019.1|1014.1|1018.6|1013.6|39
1650322500000|2022-04-18 22:55:00|1018.6|1013.6|1018.5|1013.5|1018.7|1013.7|1018.4|1013.4|11
1650322800000|2022-04-18 23:00:00|1018.8|1013.8|1018.9|1013.9|1019|1014|1018.7|1013.7|30
1650323100000|2022-04-18 23:05:00|1018.8|1013.8|1018.7|1013.7|1018.9|1013.9|1018.7|1013.7|16
1650323400000|2022-04-18 23:10:00|1018.8|1013.8|1018.4|1013.4|1018.9|1013.9|1018.3|1013.3|18
1650323700000|2022-04-18 23:15:00|1018.3|1013.3|1018.5|1013.5|1018.6|1013.6|1018.3|1013.3|15
1650324000000|2022-04-18 23:20:00|1018.6|1013.6|1018.9|1013.9|1019|1014|1018.6|1013.6|50
1650324300000|2022-04-18 23:25:00|1018.6|1013.6|1018.4|1013.4|1018.6|1013.6|1018.3|1013.3|9
1650324600000|2022-04-18 23:30:00|1018.3|1013.3|1018.4|1013.4|1018.7|1013.7|1018.3|1013.3|19
1650324900000|2022-04-18 23:35:00|1018.3|1013.3|1018.1|1013.1|1018.4|1013.4|1017.9|1012.9|33
1650325200000|2022-04-18 23:40:00|1018.2|1013.2|1018.2|1013.2|1018.3|1013.3|1018.1|1013.1|11
1650325500000|2022-04-18 23:45:00|1018.4|1013.4|1018.3|1013.3|1019|1014|1018.1|1013.1|49
1650325800000|2022-04-18 23:50:00|1018.4|1013.4|1019.3|1014.3|1019.3|1014.3|1018.3|1013.3|49
1650326100000|2022-04-18 23:55:00|1019.4|1014.4|1019.6|1014.6|1019.6|1014.6|1019.2|1014.2|38
1650326400000|2022-04-19 00:00:00|1019.5|1014.5|1017.8|1012.8|1019.5|1014.5|1017.8|1012.8|136
1650326700000|2022-04-19 00:05:00|1017.9|1012.9|1019.5|1014.5|1019.6|1014.6|1017.8|1012.8|89
1650327000000|2022-04-19 00:10:00|1019.6|1014.6|1020.1|1015.1|1020.4|1015.4|1019.4|1014.4|136
1650327300000|2022-04-19 00:15:00|1020.2|1015.2|1021.2|1016.2|1021.5|1016.5|1020.1|1015.1|149
1650327600000|2022-04-19 00:20:00|1021.1|1016.1|1022|1017|1022.1|1017.1|1020.7|1015.7|97
1650327900000|2022-04-19 00:25:00|1022.3|1017.3|1023.1|1018.1|1023.3|1018.3|1022.2|1017.2|111
1650328200000|2022-04-19 00:30:00|1023.2|1018.2|1023.1|1018.1|1023.4|1018.4|1022.1|1017.1|61
1650328500000|2022-04-19 00:35:00|1023|1018|1023.8|1018.8|1023.9|1018.9|1022.8|1017.8|53
1650328800000|2022-04-19 00:40:00|1023.9|1018.9|1023.2|1018.2|1024.3|1019.3|1022.9|1017.9|61
1650329100000|2022-04-19 00:45:00|1023.1|1018.1|1022|1017|1023.3|1018.3|1021.5|1016.5|95
1650329400000|2022-04-19 00:50:00|1022.2|1017.2|1022.8|1017.8|1023|1018|1022|1017|152
1650329700000|2022-04-19 00:55:00|1022.7|1017.7|1022.6|1017.6|1023.4|1018.4|1022.1|1017.1|101
1650330000000|2022-04-19 01:00:00|1022.5|1017.5|1023|1018|1023.7|1018.7|1022.1|1017.1|173
1650330300000|2022-04-19 01:05:00|1022.9|1017.9|1023.6|1018.6|1023.7|1018.7|1022.5|1017.5|95
1650330600000|2022-04-19 01:10:00|1023.7|1018.7|1022.5|1017.5|1024.2|1019.2|1022.4|1017.4|179
1650330900000|2022-04-19 01:15:00|1022.7|1017.7|1023.2|1018.2|1023.4|1018.4|1022.5|1017.5|156
1650331200000|2022-04-19 01:20:00|1023.1|1018.1|1024.1|1019.1|1024.2|1019.2|1023.1|1018.1|122
1650331500000|2022-04-19 01:25:00|1024.2|1019.2|1023.9|1018.9|1024.4|1019.4|1023.9|1018.9|148
1650331800000|2022-04-19 01:30:00|1024|1019|1025.7|1020.7|1025.7|1020.7|1023.9|1018.9|130
1650332100000|2022-04-19 01:35:00|1025.5|1020.5|1025.1|1020.1|1026.9|1021.9|1024.8|1019.8|158
1650332400000|2022-04-19 01:40:00|1025.2|1020.2|1025.2|1020.2|1025.9|1020.9|1024.6|1019.6|70
1650332700000|2022-04-19 01:45:00|1025.1|1020.1|1026.4|1021.4|1026.8|1021.8|1025.1|1020.1|213
1650333000000|2022-04-19 01:50:00|1026.1|1021.1|1026.4|1021.4|1026.6|1021.6|1024.9|1019.9|64
1650333300000|2022-04-19 01:55:00|1026.2|1021.2|1026.8|1021.8|1027.2|1022.2|1026|1021|121
1650333600000|2022-04-19 02:00:00|1026.9|1021.9|1026.7|1021.7|1027|1022|1026.4|1021.4|56
1650333900000|2022-04-19 02:05:00|1026.6|1021.6|1025.6|1020.6|1026.8|1021.8|1025.4|1020.4|111
1650334200000|2022-04-19 02:10:00|1025.5|1020.5|1025.8|1020.8|1026.2|1021.2|1025|1020|85
1650334500000|2022-04-19 02:15:00|1025.9|1020.9|1027.1|1022.1|1027.2|1022.2|1025.7|1020.7|46
1650334800000|2022-04-19 02:20:00|1027|1022|1026.7|1021.7|1027.3|1022.3|1026.6|1021.6|64
1650335100000|2022-04-19 02:25:00|1026.6|1021.6|1025.7|1020.7|1026.6|1021.6|1025.6|1020.6|77
1650335400000|2022-04-19 02:30:00|1025.6|1020.6|1024.2|1019.2|1025.8|1020.8|1024.2|1019.2|90
1650335700000|2022-04-19 02:35:00|1023.9|1018.9|1023.1|1018.1|1024.2|1019.2|1022.9|1017.9|79
1650336000000|2022-04-19 02:40:00|1023.2|1018.2|1022.4|1017.4|1023.4|1018.4|1022.2|1017.2|224
1650336300000|2022-04-19 02:45:00|1022.3|1017.3|1022.3|1017.3|1022.4|1017.4|1022.1|1017.1|101
1650336600000|2022-04-19 02:50:00|1022.2|1017.2|1024.1|1019.1|1024.3|1019.3|1022.2|1017.2|108
1650336900000|2022-04-19 02:55:00|1024.2|1019.2|1024|1019|1024.2|1019.2|1023.8|1018.8|237
1650337200000|2022-04-19 03:00:00|1024.1|1019.1|1024.7|1019.7|1024.9|1019.9|1023.1|1018.1|405
1650337500000|2022-04-19 03:05:00|1024.6|1019.6|1024.8|1019.8|1024.8|1019.8|1024.3|1019.3|185
1650337800000|2022-04-19 03:10:00|1024.9|1019.9|1024.7|1019.7|1024.9|1019.9|1024.2|1019.2|300
1650338100000|2022-04-19 03:15:00|1024.6|1019.6|1024.1|1019.1|1024.8|1019.8|1023.4|1018.4|144
1650338400000|2022-04-19 03:20:00|1024.3|1019.3|1024.4|1019.4|1025|1020|1024.1|1019.1|95
1650338700000|2022-04-19 03:25:00|1024.3|1019.3|1024.2|1019.2|1025|1020|1023.7|1018.7|65
1650339000000|2022-04-19 03:30:00|1024.3|1019.3|1024.1|1019.1|1024.4|1019.4|1024|1019|49
1650339300000|2022-04-19 03:35:00|1024.2|1019.2|1024.9|1019.9|1025.2|1020.2|1024.1|1019.1|39
1650339600000|2022-04-19 03:40:00|1024.8|1019.8|1025.7|1020.7|1025.7|1020.7|1024.7|1019.7|47
1650339900000|2022-04-19 03:45:00|1025.8|1020.8|1026.5|1021.5|1026.6|1021.6|1025.7|1020.7|101
1650340200000|2022-04-19 03:50:00|1026.4|1021.4|1026.5|1021.5|1026.5|1021.5|1025.8|1020.8|40
1650340500000|2022-04-19 03:55:00|1026.6|1021.6|1026.3|1021.3|1027.1|1022.1|1026.1|1021.1|63
1650340800000|2022-04-19 04:00:00|1026.4|1021.4|1025.5|1020.5|1026.4|1021.4|1025.3|1020.3|69
1650341100000|2022-04-19 04:05:00|1025.4|1020.4|1025.1|1020.1|1025.6|1020.6|1024.7|1019.7|24
1650341400000|2022-04-19 04:10:00|1025.2|1020.2|1025.3|1020.3|1025.3|1020.3|1025.2|1020.2|12
1650341700000|2022-04-19 04:15:00|1025.2|1020.2|1025.7|1020.7|1025.9|1020.9|1025.2|1020.2|59
1650342000000|2022-04-19 04:20:00|1025.8|1020.8|1025.2|1020.2|1025.8|1020.8|1024.9|1019.9|36
1650342300000|2022-04-19 04:25:00|1025.1|1020.1|1023.1|1018.1|1025.2|1020.2|1022.9|1017.9|63
1650342600000|2022-04-19 04:30:00|1023.2|1018.2|1023.5|1018.5|1024|1019|1022.5|1017.5|132
1650342900000|2022-04-19 04:35:00|1023.6|1018.6|1023.1|1018.1|1023.7|1018.7|1023|1018|71
1650343200000|2022-04-19 04:40:00|1023|1018|1023.3|1018.3|1023.5|1018.5|1023|1018|64
1650343500000|2022-04-19 04:45:00|1023.4|1018.4|1023.2|1018.2|1023.5|1018.5|1022.9|1017.9|44
1650343800000|2022-04-19 04:50:00|1023.3|1018.3|1022.5|1017.5|1023.4|1018.4|1022.3|1017.3|103
1650344100000|2022-04-19 04:55:00|1022.4|1017.4|1023|1018|1023.2|1018.2|1022.4|1017.4|92
1650344400000|2022-04-19 05:00:00|1023.1|1018.1|1022.4|1017.4|1023.4|1018.4|1021.8|1016.8|44
1650344700000|2022-04-19 05:05:00|1022.5|1017.5|1022.4|1017.4|1023|1018|1022.1|1017.1|49
1650345000000|2022-04-19 05:10:00|1022.5|1017.5|1022.2|1017.2|1022.6|1017.6|1022.1|1017.1|18
1650345300000|2022-04-19 05:15:00|1022.1|1017.1|1021.6|1016.6|1022.2|1017.2|1020.4|1015.4|50
1650345600000|2022-04-19 05:20:00|1021.7|1016.7|1021.4|1016.4|1021.9|1016.9|1021.1|1016.1|35
1650345900000|2022-04-19 05:25:00|1021.5|1016.5|1021.9|1016.9|1021.9|1016.9|1021.4|1016.4|27
1650346200000|2022-04-19 05:30:00|1021.8|1016.8|1021.4|1016.4|1023.1|1018.1|1021.4|1016.4|121
1650346500000|2022-04-19 05:35:00|1021.1|1016.1|1020.9|1015.9|1021.6|1016.6|1019.8|1014.8|73
1650346800000|2022-04-19 05:40:00|1020.8|1015.8|1021.2|1016.2|1021.4|1016.4|1020.8|1015.8|64
1650347100000|2022-04-19 05:45:00|1021.1|1016.1|1021.4|1016.4|1021.7|1016.7|1020.8|1015.8|85
1650347400000|2022-04-19 05:50:00|1021.3|1016.3|1021.9|1016.9|1022.1|1017.1|1021.3|1016.3|49
1650347700000|2022-04-19 05:55:00|1022|1017|1020.7|1015.7|1022.2|1017.2|1020.5|1015.5|71
1650348000000|2022-04-19 06:00:00|1020.6|1015.6|1019.9|1014.9|1020.9|1015.9|1019.7|1014.7|107
1650348300000|2022-04-19 06:05:00|1020|1015|1020.5|1015.5|1020.7|1015.7|1019.7|1014.7|90
1650348600000|2022-04-19 06:10:00|1020.6|1015.6|1020.7|1015.7|1020.8|1015.8|1019.9|1014.9|70
1650348900000|2022-04-19 06:15:00|1020.6|1015.6|1021.9|1016.9|1022.6|1017.6|1020.3|1015.3|89
1650349200000|2022-04-19 06:20:00|1022|1017|1022|1017|1023.2|1018.2|1021.2|1016.2|107
1650349500000|2022-04-19 06:25:00|1021.9|1016.9|1021.5|1016.5|1022.4|1017.4|1021.5|1016.5|158
1650349800000|2022-04-19 06:30:00|1021.6|1016.6|1021|1016|1022|1017|1020.9|1015.9|57
1650350100000|2022-04-19 06:35:00|1021.1|1016.1|1020.6|1015.6|1021.1|1016.1|1020.4|1015.4|86
1650350400000|2022-04-19 06:40:00|1020.5|1015.5|1020.4|1015.4|1020.9|1015.9|1020|1015|113
1650350700000|2022-04-19 06:45:00|1020.2|1015.2|1020.1|1015.1|1020.5|1015.5|1020.1|1015.1|32
1650351000000|2022-04-19 06:50:00|1020.3|1015.3|1019.4|1014.4|1020.3|1015.3|1019.2|1014.2|38
1650351300000|2022-04-19 06:55:00|1019.5|1014.5|1020.7|1015.7|1020.7|1015.7|1019.1|1014.1|89
1650351600000|2022-04-19 07:00:00|1020.9|1015.9|1024.8|1019.8|1024.9|1019.9|1020.6|1015.6|139
1650351900000|2022-04-19 07:05:00|1024.9|1019.9|1024.8|1019.8|1025.7|1020.7|1024.4|1019.4|92
1650352200000|2022-04-19 07:10:00|1024.7|1019.7|1023.9|1018.9|1025.4|1020.4|1023.1|1018.1|118
1650352500000|2022-04-19 07:15:00|1023.8|1018.8|1024.8|1019.8|1024.9|1019.9|1022.8|1017.8|130
1650352800000|2022-04-19 07:20:00|1024.9|1019.9|1025.9|1020.9|1026|1021|1024.9|1019.9|175
1650353100000|2022-04-19 07:25:00|1026|1021|1025.3|1020.3|1026.3|1021.3|1025.1|1020.1|33
1650353400000|2022-04-19 07:30:00|1025.3|1020.3|1025|1020|1025.9|1020.9|1024.3|1019.3|160
1650353700000|2022-04-19 07:35:00|1024.9|1019.9|1027.9|1022.9|1027.9|1022.9|1024.6|1019.6|165
1650354000000|2022-04-19 07:40:00|1028|1023|1026.3|1021.3|1028.1|1023.1|1025.2|1020.2|88
1650354300000|2022-04-19 07:45:00|1026.4|1021.4|1025.4|1020.4|1026.9|1021.9|1024.9|1019.9|165
1650354600000|2022-04-19 07:50:00|1025.5|1020.5|1025.9|1020.9|1027.2|1022.2|1024.9|1019.9|99
1650354900000|2022-04-19 07:55:00|1026|1021|1024|1019|1026.9|1021.9|1023.9|1018.9|104
1650355200000|2022-04-19 08:00:00|1024.1|1019.1|1024.2|1019.2|1024.8|1019.8|1023.7|1018.7|58
1650355500000|2022-04-19 08:05:00|1024.3|1019.3|1026.4|1021.4|1027.5|1022.5|1024.2|1019.2|119
1650355800000|2022-04-19 08:10:00|1026.3|1021.3|1026.1|1021.1|1027.4|1022.4|1025|1020|125
1650356100000|2022-04-19 08:15:00|1026.2|1021.2|1026.2|1021.2|1026.7|1021.7|1025.2|1020.2|110
1650356400000|2022-04-19 08:20:00|1026.1|1021.1|1026.6|1021.6|1027.2|1022.2|1026.1|1021.1|104
1650356700000|2022-04-19 08:25:00|1026.5|1021.5|1026.5|1021.5|1027.5|1022.5|1026.1|1021.1|77
1650357000000|2022-04-19 08:30:00|1026.4|1021.4|1026.4|1021.4|1026.8|1021.8|1025.6|1020.6|160
1650357300000|2022-04-19 08:35:00|1026.3|1021.3|1025.3|1020.3|1027.2|1022.2|1025.2|1020.2|110
1650357600000|2022-04-19 08:40:00|1025.4|1020.4|1026.3|1021.3|1026.5|1021.5|1025.2|1020.2|75
1650357900000|2022-04-19 08:45:00|1026.7|1021.7|1023.7|1018.7|1026.8|1021.8|1023.5|1018.5|101
1650358200000|2022-04-19 08:50:00|1023.9|1018.9|1023.9|1018.9|1025.4|1020.4|1023.8|1018.8|122
1650358500000|2022-04-19 08:55:00|1023.8|1018.8|1021|1016|1023.9|1018.9|1020.3|1015.3|106
1650358800000|2022-04-19 09:00:00|1020.8|1015.8|1019.9|1014.9|1021.6|1016.6|1019.6|1014.6|139
1650359100000|2022-04-19 09:05:00|1020|1015|1020.2|1015.2|1021.5|1016.5|1019.6|1014.6|117
1650359400000|2022-04-19 09:10:00|1019.7|1014.7|1018.8|1013.8|1020.6|1015.6|1018.3|1013.3|105
1650359700000|2022-04-19 09:15:00|1018.7|1013.7|1019|1014|1019.4|1014.4|1017.8|1012.8|83
1650360000000|2022-04-19 09:20:00|1018.7|1013.7|1017.5|1012.5|1018.7|1013.7|1017.1|1012.1|54
1650360300000|2022-04-19 09:25:00|1017.6|1012.6|1016.2|1011.2|1018|1013|1016.2|1011.2|128
1650360600000|2022-04-19 09:30:00|1016.1|1011.1|1016.6|1011.6|1016.8|1011.8|1016.1|1011.1|139
1650360900000|2022-04-19 09:35:00|1016.7|1011.7|1016.5|1011.5|1016.7|1011.7|1016.2|1011.2|134
1650361200000|2022-04-19 09:40:00|1016.6|1011.6|1016.1|1011.1|1016.9|1011.9|1016.1|1011.1|110
1650361500000|2022-04-19 09:45:00|1016.3|1011.3|1016.1|1011.1|1016.8|1011.8|1016.1|1011.1|95
1650361800000|2022-04-19 09:50:00|1016.2|1011.2|1017.2|1012.2|1017.5|1012.5|1016.2|1011.2|97
1650362100000|2022-04-19 09:55:00|1017.3|1012.3|1017.8|1012.8|1018.2|1013.2|1017.1|1012.1|119
1650362400000|2022-04-19 10:00:00|1018|1013|1018|1013|1019.3|1014.3|1017.4|1012.4|101
1650362700000|2022-04-19 10:05:00|1017.9|1012.9|1018.1|1013.1|1018.2|1013.2|1017.8|1012.8|43
1650363000000|2022-04-19 10:10:00|1018.2|1013.2|1018|1013|1018.7|1013.7|1017.1|1012.1|75
1650363300000|2022-04-19 10:15:00|1018.1|1013.1|1018|1013|1018.2|1013.2|1017.6|1012.6|70
1650363600000|2022-04-19 10:20:00|1017.8|1012.8|1017.3|1012.3|1017.9|1012.9|1017.1|1012.1|60
1650363900000|2022-04-19 10:25:00|1017.5|1012.5|1018|1013|1018.1|1013.1|1017.3|1012.3|93
1650364200000|2022-04-19 10:30:00|1017.9|1012.9|1018.3|1013.3|1018.7|1013.7|1017.8|1012.8|82
1650364500000|2022-04-19 10:35:00|1018.4|1013.4|1019.8|1014.8|1019.9|1014.9|1018.4|1013.4|75
1650364800000|2022-04-19 10:40:00|1019.9|1014.9|1019.8|1014.8|1020.4|1015.4|1019.4|1014.4|88
1650365100000|2022-04-19 10:45:00|1019.7|1014.7|1020.3|1015.3|1021.1|1016.1|1019.5|1014.5|106
1650365400000|2022-04-19 10:50:00|1020.4|1015.4|1020.7|1015.7|1021.2|1016.2|1020.2|1015.2|72
1650365700000|2022-04-19 10:55:00|1020.8|1015.8|1020.8|1015.8|1021.3|1016.3|1020.3|1015.3|80
1650366000000|2022-04-19 11:00:00|1020.7|1015.7|1020.4|1015.4|1021|1016|1020|1015|79
1650366300000|2022-04-19 11:05:00|1020.5|1015.5|1019.1|1014.1|1020.7|1015.7|1019|1014|75
1650366600000|2022-04-19 11:10:00|1019.2|1014.2|1019.8|1014.8|1019.9|1014.9|1019.2|1014.2|62
1650366900000|2022-04-19 11:15:00|1019.9|1014.9|1020.1|1015.1|1020.1|1015.1|1019.4|1014.4|73
1650367200000|2022-04-19 11:20:00|1020.2|1015.2|1020.1|1015.1|1020.5|1015.5|1020|1015|80
1650367500000|2022-04-19 11:25:00|1020.2|1015.2|1019.7|1014.7|1020.2|1015.2|1019.3|1014.3|81
1650367800000|2022-04-19 11:30:00|1019.8|1014.8|1021|1016|1021|1016|1019.2|1014.2|87
1650368100000|2022-04-19 11:35:00|1020.9|1015.9|1021|1016|1021.1|1016.1|1020.4|1015.4|44
1650368400000|2022-04-19 11:40:00|1021.1|1016.1|1021.6|1016.6|1021.9|1016.9|1021|1016|59
1650368700000|2022-04-19 11:45:00|1021.5|1016.5|1020.9|1015.9|1022|1017|1020.8|1015.8|105
1650369000000|2022-04-19 11:50:00|1021|1016|1021.7|1016.7|1022.1|1017.1|1020.9|1015.9|69
1650369300000|2022-04-19 11:55:00|1021.8|1016.8|1022|1017|1022.4|1017.4|1021.1|1016.1|122
1650369600000|2022-04-19 12:00:00|1021.9|1016.9|1017.1|1012.1|1022.4|1017.4|1016.3|1011.3|164
1650369900000|2022-04-19 12:05:00|1017.2|1012.2|1017.7|1012.7|1018.1|1013.1|1016.7|1011.7|194
1650370200000|2022-04-19 12:10:00|1017.6|1012.6|1017.8|1012.8|1019.2|1014.2|1016.8|1011.8|219
1650370500000|2022-04-19 12:15:00|1017.9|1012.9|1020.8|1015.8|1020.8|1015.8|1017.7|1012.7|297
1650370800000|2022-04-19 12:20:00|1020.6|1015.6|1019.1|1014.1|1022.2|1017.2|1018.9|1013.9|205
1650371100000|2022-04-19 12:25:00|1019.2|1014.2|1019.5|1014.5|1021.5|1016.5|1018.7|1013.7|114
1650371400000|2022-04-19 12:30:00|1019.8|1014.8|1021.2|1016.2|1021.4|1016.4|1019.2|1014.2|176
1650371700000|2022-04-19 12:35:00|1021.1|1016.1|1017.9|1012.9|1021.7|1016.7|1017|1012|254
1650372000000|2022-04-19 12:40:00|1017.6|1012.6|1017.1|1012.1|1017.9|1012.9|1016.1|1011.1|211
1650372300000|2022-04-19 12:45:00|1017|1012|1016.6|1011.6|1017.3|1012.3|1016.2|1011.2|247
1650372600000|2022-04-19 12:50:00|1016.4|1011.4|1016.5|1011.5|1016.7|1011.7|1016.2|1011.2|253
1650372900000|2022-04-19 12:55:00|1016.3|1011.3|1018.2|1013.2|1018.2|1013.2|1016.2|1011.2|335
1650373200000|2022-04-19 13:00:00|1018.4|1013.4|1011.2|1006.2|1018.6|1013.6|1010.7|1005.7|463
1650373500000|2022-04-19 13:05:00|1011.1|1006.1|1013.8|1008.8|1017.6|1012.6|1011.1|1006.1|409
1650373800000|2022-04-19 13:10:00|1013.7|1008.7|1012.8|1007.8|1015.5|1010.5|1011.7|1006.7|264
1650374100000|2022-04-19 13:15:00|1012.7|1007.7|1010.8|1005.8|1013.6|1008.6|1010.6|1005.6|313
1650374400000|2022-04-19 13:20:00|1011|1006|1011.3|1006.3|1013.1|1008.1|1010.4|1005.4|207
1650374700000|2022-04-19 13:25:00|1011.4|1006.4|1010.6|1005.6|1012.2|1007.2|1010.5|1005.5|146
1650375000000|2022-04-19 13:30:00|1010.7|1005.7|1006.4|1001.4|1010.8|1005.8|1002.2|997.2|440
1650375300000|2022-04-19 13:35:00|1006.3|1001.3|1005.6|1000.6|1008.6|1003.6|1005.5|1000.5|426
1650375600000|2022-04-19 13:40:00|1005.7|1000.7|1003.9|998.9|1006.5|1001.5|1003.9|998.9|291
1650375900000|2022-04-19 13:45:00|1004|999|1001.9|996.9|1005.1|1000.1|1001.8|996.8|330
1650376200000|2022-04-19 13:50:00|1002.3|997.3|1002.3|997.3|1004.1|999.1|1001.5|996.5|279
1650376500000|2022-04-19 13:55:00|1002.2|997.2|1001.3|996.3|1002.3|997.3|1000.9|995.9|261
1650376800000|2022-04-19 14:00:00|1001.2|996.2|1002.1|997.1|1004|999|1000.8|995.8|244
1650377100000|2022-04-19 14:05:00|1002.4|997.4|999.6|994.6|1002.7|997.7|999|994|253
1650377400000|2022-04-19 14:10:00|999.7|994.7|997.3|992.3|1000.7|995.7|996.3|991.3|231
1650377700000|2022-04-19 14:15:00|997.2|992.2|996.8|991.8|997.9|992.9|995.9|990.9|269
1650378000000|2022-04-19 14:20:00|996.7|991.7|996|991|998.1|993.1|994.4|989.4|200
1650378300000|2022-04-19 14:25:00|995.9|990.9|996.2|991.2|996.8|991.8|993.3|988.3|221
1650378600000|2022-04-19 14:30:00|996.3|991.3|995.2|990.2|996.4|991.4|993.7|988.7|160
1650378900000|2022-04-19 14:35:00|994.9|989.9|991.8|986.8|995.4|990.4|990.9|985.9|253
1650379200000|2022-04-19 14:40:00|991.9|986.9|988.7|983.7|993.2|988.2|988.5|983.5|277
1650379500000|2022-04-19 14:45:00|988.8|983.8|989.1|984.1|990.2|985.2|988.2|983.2|206
1650379800000|2022-04-19 14:50:00|989.2|984.2|992|987|993.6|988.6|988.6|983.6|232
1650380100000|2022-04-19 14:55:00|991.9|986.9|990.7|985.7|992.3|987.3|990.6|985.6|159
1650380400000|2022-04-19 15:00:00|990.8|985.8|989.9|984.9|992.8|987.8|989.8|984.8|194
1650380700000|2022-04-19 15:05:00|990.1|985.1|990.6|985.6|991.5|986.5|989.3|984.3|148
1650381000000|2022-04-19 15:10:00|990.7|985.7|990.3|985.3|991|986|989.4|984.4|130
1650381300000|2022-04-19 15:15:00|990.2|985.2|991|986|991.2|986.2|989.9|984.9|161
1650381600000|2022-04-19 15:20:00|991.1|986.1|988|983|991.6|986.6|987.4|982.4|211
1650381900000|2022-04-19 15:25:00|988.5|983.5|990.2|985.2|991.6|986.6|988|983|189
1650382200000|2022-04-19 15:30:00|990.3|985.3|992.5|987.5|992.8|987.8|988.6|983.6|217
1650382500000|2022-04-19 15:35:00|992.4|987.4|990.1|985.1|992.5|987.5|989.8|984.8|154
1650382800000|2022-04-19 15:40:00|990|985|989|984|990.9|985.9|988.7|983.7|130
1650383100000|2022-04-19 15:45:00|989.1|984.1|990.7|985.7|991.8|986.8|988.2|983.2|118
1650383400000|2022-04-19 15:50:00|990.6|985.6|992.3|987.3|992.5|987.5|990.1|985.1|130
1650383700000|2022-04-19 15:55:00|992.2|987.2|993.5|988.5|994.2|989.2|991.6|986.6|152
1650384000000|2022-04-19 16:00:00|993.6|988.6|994.4|989.4|995|990|993.3|988.3|154
1650384300000|2022-04-19 16:05:00|994.5|989.5|993.2|988.2|994.5|989.5|993.1|988.1|100
1650384600000|2022-04-19 16:10:00|993.3|988.3|993.7|988.7|995|990|993.2|988.2|113
1650384900000|2022-04-19 16:15:00|993.9|988.9|993.6|988.6|994.3|989.3|993.6|988.6|83
1650385200000|2022-04-19 16:20:00|993.7|988.7|992.9|987.9|994.1|989.1|992.7|987.7|88
1650385500000|2022-04-19 16:25:00|992.8|987.8|993.5|988.5|993.6|988.6|991.8|986.8|96
1650385800000|2022-04-19 16:30:00|993.6|988.6|994.3|989.3|995.2|990.2|993.5|988.5|88
1650386100000|2022-04-19 16:35:00|994.4|989.4|994.4|989.4|994.4|989.4|993.7|988.7|82
1650386400000|2022-04-19 16:40:00|994.3|989.3|993.2|988.2|994.3|989.3|993.2|988.2|92
1650386700000|2022-04-19 16:45:00|993.3|988.3|993.2|988.2|993.7|988.7|992.3|987.3|86
1650387000000|2022-04-19 16:50:00|993.3|988.3|992.2|987.2|993.7|988.7|992|987|103
1650387300000|2022-04-19 16:55:00|992.1|987.1|992.5|987.5|993.5|988.5|991.7|986.7|113
1650387600000|2022-04-19 17:00:00|992.6|987.6|992.9|987.9|993.1|988.1|992.1|987.1|154
1650387900000|2022-04-19 17:05:00|993|988|993|988|993.4|988.4|992.2|987.2|76
1650388200000|2022-04-19 17:10:00|993.1|988.1|993.5|988.5|993.9|988.9|993|988|69
1650388500000|2022-04-19 17:15:00|993.4|988.4|994|989|994.1|989.1|993.3|988.3|76
1650388800000|2022-04-19 17:20:00|994.1|989.1|993.5|988.5|994.2|989.2|993.3|988.3|81
1650389100000|2022-04-19 17:25:00|993.6|988.6|993.4|988.4|993.8|988.8|992.8|987.8|72
1650389400000|2022-04-19 17:30:00|993.5|988.5|992.9|987.9|993.5|988.5|992.9|987.9|42
1650389700000|2022-04-19 17:35:00|993|988|993.1|988.1|993.6|988.6|992.9|987.9|102
1650390000000|2022-04-19 17:40:00|993.2|988.2|992.8|987.8|993.4|988.4|992.7|987.7|66
1650390300000|2022-04-19 17:45:00|992.9|987.9|993.5|988.5|993.9|988.9|992.7|987.7|57
1650390600000|2022-04-19 17:50:00|993.6|988.6|994|989|994.3|989.3|993.6|988.6|52
1650390900000|2022-04-19 17:55:00|994.1|989.1|993.7|988.7|995.5|990.5|992.9|987.9|55
1650391200000|2022-04-19 18:00:00|993.6|988.6|993.6|988.6|994.4|989.4|993.4|988.4|104
1650391500000|2022-04-19 18:05:00|993.5|988.5|994.4|989.4|994.4|989.4|993.5|988.5|54
1650391800000|2022-04-19 18:10:00|994.3|989.3|994.5|989.5|994.9|989.9|994.3|989.3|94
1650392100000|2022-04-19 18:15:00|994.4|989.4|993.5|988.5|994.6|989.6|993.4|988.4|91
1650392400000|2022-04-19 18:20:00|993.4|988.4|993.8|988.8|994.1|989.1|993.4|988.4|102
1650392700000|2022-04-19 18:25:00|993.9|988.9|994.3|989.3|994.4|989.4|993.8|988.8|124
1650393000000|2022-04-19 18:30:00|994.2|989.2|995.1|990.1|995.3|990.3|994.2|989.2|68
1650393300000|2022-04-19 18:35:00|995.2|990.2|993.9|988.9|995.5|990.5|993.9|988.9|102
1650393600000|2022-04-19 18:40:00|994.3|989.3|994.3|989.3|994.4|989.4|993.6|988.6|77
1650393900000|2022-04-19 18:45:00|994.6|989.6|993.8|988.8|994.7|989.7|993.6|988.6|50
1650394200000|2022-04-19 18:50:00|993.6|988.6|993.4|988.4|993.8|988.8|993.3|988.3|35
1650394500000|2022-04-19 18:55:00|993.6|988.6|993.9|988.9|993.9|988.9|993.3|988.3|41
1650394800000|2022-04-19 19:00:00|994|989|993.1|988.1|994|989|992.9|987.9|107
1650395100000|2022-04-19 19:05:00|993|988|993|988|993.3|988.3|992.9|987.9|44
1650395400000|2022-04-19 19:10:00|993.1|988.1|993.1|988.1|993.4|988.4|992.9|987.9|50
1650395700000|2022-04-19 19:15:00|993|988|992.8|987.8|993.3|988.3|992.7|987.7|52
1650396000000|2022-04-19 19:20:00|992.7|987.7|992.3|987.3|992.7|987.7|990.9|985.9|147
1650396300000|2022-04-19 19:25:00|992.2|987.2|992.1|987.1|992.4|987.4|991.6|986.6|53
1650396600000|2022-04-19 19:30:00|991.9|986.9|992|987|992.5|987.5|991.7|986.7|95
1650396900000|2022-04-19 19:35:00|991.8|986.8|992.3|987.3|992.7|987.7|991.7|986.7|66
1650397200000|2022-04-19 19:40:00|992.2|987.2|992.7|987.7|992.9|987.9|991.8|986.8|43
1650397500000|2022-04-19 19:45:00|992.6|987.6|993.1|988.1|993.3|988.3|992.4|987.4|66
1650397800000|2022-04-19 19:50:00|993.2|988.2|995.5|990.5|995.9|990.9|992.9|987.9|127
1650398100000|2022-04-19 19:55:00|995.6|990.6|995.2|990.2|995.6|990.6|993.2|988.2|132
1650398400000|2022-04-19 20:00:00|995.1|990.1|995.4|990.4|995.8|990.8|994.2|989.2|141
1650398700000|2022-04-19 20:05:00|995.5|990.5|995.4|990.4|995.5|990.5|995.1|990.1|104
1650399000000|2022-04-19 20:10:00|995.3|990.3|995.7|990.7|996.4|991.4|995.2|990.2|47
1650399300000|2022-04-19 20:15:00|995.8|990.8|996|991|996.2|991.2|995.7|990.7|41
1650399600000|2022-04-19 20:20:00|996.1|991.1|995.7|990.7|996.3|991.3|995.7|990.7|68
1650399900000|2022-04-19 20:25:00|995.8|990.8|996.1|991.1|996.1|991.1|995.7|990.7|22
1650400200000|2022-04-19 20:30:00|996.2|991.2|996.3|991.3|996.4|991.4|995.9|990.9|37
1650400500000|2022-04-19 20:35:00|996.2|991.2|995.9|990.9|996.3|991.3|995.6|990.6|49
1650400800000|2022-04-19 20:40:00|995.8|990.8|995.7|990.7|996|991|995.6|990.6|43
1650401100000|2022-04-19 20:45:00|995.6|990.6|996.9|991.9|997|992|995.5|990.5|69
1650401400000|2022-04-19 20:50:00|996.8|991.8|996.7|991.7|997|992|996|991|39
1650401700000|2022-04-19 20:55:00|996.6|991.6|997.9|986.9|1000|991.7|996.4|986.7|62
1650405600000|2022-04-19 22:00:00|998.2|987.2|995.4|990.4|1000.7|991.1|995.3|987.2|36
1650405900000|2022-04-19 22:05:00|995.3|990.3|995.2|990.2|995.3|990.3|994.9|989.9|54
1650406200000|2022-04-19 22:10:00|995.1|990.1|995.9|990.9|996.2|991.2|995.1|990.1|33
1650406500000|2022-04-19 22:15:00|996|991|996.1|991.1|996.6|991.6|995.6|990.6|42
1650406800000|2022-04-19 22:20:00|995.9|990.9|995.8|990.8|996.1|991.1|995.1|990.1|72
1650407100000|2022-04-19 22:25:00|995.7|990.7|995.4|990.4|995.7|990.7|995.3|990.3|89
1650407400000|2022-04-19 22:30:00|995.3|990.3|994.7|989.7|995.4|990.4|994.6|989.6|101
1650407700000|2022-04-19 22:35:00|994.6|989.6|994.3|989.3|995.1|990.1|994.2|989.2|64
1650408000000|2022-04-19 22:40:00|994.4|989.4|994.4|989.4|994.5|989.5|994.3|989.3|22
1650408300000|2022-04-19 22:45:00|994.3|989.3|994.4|989.4|994.5|989.5|994.3|989.3|22
1650408600000|2022-04-19 22:50:00|994.5|989.5|994.5|989.5|994.5|989.5|994.2|989.2|7
1650408900000|2022-04-19 22:55:00|994.3|989.3|994.4|989.4|994.9|989.9|994.2|989.2|23
1650409200000|2022-04-19 23:00:00|994.5|989.5|995.2|990.2|995.2|990.2|994.4|989.4|35
1650409500000|2022-04-19 23:05:00|995.1|990.1|995|990|995.4|990.4|995|990|34
1650409800000|2022-04-19 23:10:00|995.3|990.3|994.7|989.7|995.3|990.3|994.2|989.2|21
1650410100000|2022-04-19 23:15:00|994.8|989.8|994.6|989.6|995.1|990.1|994.4|989.4|27
1650410400000|2022-04-19 23:20:00|994.8|989.8|994|989|994.9|989.9|993.9|988.9|29
1650410700000|2022-04-19 23:25:00|994.1|989.1|994.4|989.4|994.7|989.7|993.8|988.8|43
1650411000000|2022-04-19 23:30:00|994.3|989.3|993.8|988.8|994.4|989.4|993.7|988.7|36
1650411300000|2022-04-19 23:35:00|993.7|988.7|994.5|989.5|994.5|989.5|993.6|988.6|31
1650411600000|2022-04-19 23:40:00|994.6|989.6|994.4|989.4|994.6|989.6|994.1|989.1|32
1650411900000|2022-04-19 23:45:00|994.3|989.3|993.7|988.7|994.3|989.3|993.7|988.7|54
1650412200000|2022-04-19 23:50:00|993.6|988.6|994.6|989.6|994.7|989.7|993.6|988.6|51
1650412500000|2022-04-19 23:55:00|994.5|989.5|993.8|988.8|994.7|989.7|993.8|988.8|50
1650412800000|2022-04-20 00:00:00|993.9|988.9|993.5|988.5|994.2|989.2|993|988|174
1650413100000|2022-04-20 00:05:00|993.4|988.4|992.2|987.2|993.7|988.7|992.1|987.1|85
1650413400000|2022-04-20 00:10:00|992.1|987.1|991.7|986.7|992.5|987.5|991.6|986.6|72
1650413700000|2022-04-20 00:15:00|991.6|986.6|991.3|986.3|992.6|987.6|990.9|985.9|108
1650414000000|2022-04-20 00:20:00|991.4|986.4|989.4|984.4|991.8|986.8|989.1|984.1|126
1650414300000|2022-04-20 00:25:00|989.5|984.5|988.9|983.9|990|985|987.9|982.9|120
1650414600000|2022-04-20 00:30:00|988.8|983.8|987|982|988.9|983.9|986.6|981.6|92
1650414900000|2022-04-20 00:35:00|987.1|982.1|987.3|982.3|987.3|982.3|986.1|981.1|70
1650415200000|2022-04-20 00:40:00|986.9|981.9|987.3|982.3|988|983|986.8|981.8|65
1650415500000|2022-04-20 00:45:00|987.4|982.4|987.7|982.7|987.7|982.7|986.7|981.7|51
1650415800000|2022-04-20 00:50:00|987.8|982.8|987.1|982.1|988.1|983.1|987.1|982.1|72
1650416100000|2022-04-20 00:55:00|987.3|982.3|987.2|982.2|987.7|982.7|987.1|982.1|63
1650416400000|2022-04-20 01:00:00|987.5|982.5|987.4|982.4|987.8|982.8|987.1|982.1|165
1650416700000|2022-04-20 01:05:00|987.6|982.6|987.4|982.4|987.7|982.7|987|982|109
1650417000000|2022-04-20 01:10:00|987.3|982.3|987.7|982.7|988|983|986.6|981.6|182
1650417300000|2022-04-20 01:15:00|987.9|982.9|984.7|979.7|989.8|982.9|984.7|978.6|216
1650417600000|2022-04-20 01:20:00|984.6|979.6|985|980|985|980|984.3|979.3|113
1650417900000|2022-04-20 01:25:00|985.3|980.3|984.5|979.5|985.3|980.3|984.5|979.5|112
1650418200000|2022-04-20 01:30:00|984.6|979.6|985|980|985.6|980.6|984|979|139
1650418500000|2022-04-20 01:35:00|985.1|980.1|984.3|979.3|985.3|980.3|983.7|978.7|125
1650418800000|2022-04-20 01:40:00|984.2|979.2|984|979|984.7|979.7|983.5|978.5|83
1650419100000|2022-04-20 01:45:00|984.4|979.4|984.6|979.6|985.2|980.2|984.3|979.3|65
1650419400000|2022-04-20 01:50:00|984.4|979.4|984.8|979.8|985.7|980.7|984.4|979.4|90
1650419700000|2022-04-20 01:55:00|984.7|979.7|984.8|979.8|985.9|980.9|984.7|979.7|78
1650420000000|2022-04-20 02:00:00|984.7|979.7|984.4|979.4|985.4|980.4|983.8|978.8|84
1650420300000|2022-04-20 02:05:00|984.3|979.3|984.6|979.6|985|980|984.2|979.2|104
1650420600000|2022-04-20 02:10:00|984.8|979.8|984.4|979.4|985.3|980.3|984.2|979.2|98
1650420900000|2022-04-20 02:15:00|984.3|979.3|984.8|979.8|985.4|980.4|984|979|95
1650421200000|2022-04-20 02:20:00|984.7|979.7|984.8|979.8|985|980|983.9|978.9|87
1650421500000|2022-04-20 02:25:00|984.9|979.9|985.9|980.9|985.9|980.9|984.7|979.7|186
1650421800000|2022-04-20 02:30:00|986.1|981.1|986|981|986.6|981.6|985.8|980.8|143
1650422100000|2022-04-20 02:35:00|985.9|980.9|985.2|980.2|985.9|980.9|984.7|979.7|87
1650422400000|2022-04-20 02:40:00|985.3|980.3|984|979|985.3|980.3|983.7|978.7|55
1650422700000|2022-04-20 02:45:00|983.9|978.9|982.3|977.3|984.1|979.1|981.8|976.8|61
1650423000000|2022-04-20 02:50:00|982.4|977.4|982.2|977.2|982.6|977.6|982|977|109
1650423300000|2022-04-20 02:55:00|982.3|977.3|983.6|978.6|983.7|978.7|981.7|976.7|87
1650423600000|2022-04-20 03:00:00|983.5|978.5|983|978|983.9|978.9|983|978|90
1650423900000|2022-04-20 03:05:00|983.1|978.1|983.9|978.9|983.9|978.9|982.6|977.6|117
1650424200000|2022-04-20 03:10:00|983.8|978.8|985.6|980.6|985.9|980.9|983.8|978.8|93
1650424500000|2022-04-20 03:15:00|985.7|980.7|983.9|978.9|985.7|980.7|983.7|978.7|149
1650424800000|2022-04-20 03:20:00|984.1|979.1|984.5|979.5|984.8|979.8|983.6|978.6|105
1650425100000|2022-04-20 03:25:00|984.6|979.6|986.4|981.4|986.4|981.4|984.3|979.3|63
1650425400000|2022-04-20 03:30:00|986.5|981.5|986.2|981.2|986.5|981.5|985.9|980.9|71
1650425700000|2022-04-20 03:35:00|986|981|985.4|980.4|986.3|981.3|985.4|980.4|106
1650426000000|2022-04-20 03:40:00|985.3|980.3|984.3|979.3|985.6|980.6|984.1|979.1|102
1650426300000|2022-04-20 03:45:00|984.2|979.2|984.1|979.1|984.4|979.4|984|979|35
1650426600000|2022-04-20 03:50:00|984.2|979.2|984.5|979.5|984.7|979.7|983.9|978.9|97
1650426900000|2022-04-20 03:55:00|984.4|979.4|984.3|979.3|984.7|979.7|984|979|86
1650427200000|2022-04-20 04:00:00|984.2|979.2|982.2|977.2|984.4|979.4|982|977|74
1650427500000|2022-04-20 04:05:00|982.3|977.3|983|978|983.6|978.6|982.2|977.2|107
1650427800000|2022-04-20 04:10:00|983.1|978.1|983.4|978.4|983.5|978.5|982.9|977.9|37
1650428100000|2022-04-20 04:15:00|983.5|978.5|982.4|977.4|983.6|978.6|982.4|977.4|93
1650428400000|2022-04-20 04:20:00|982.3|977.3|983.3|978.3|983.3|978.3|982.3|977.3|111
1650428700000|2022-04-20 04:25:00|983.4|978.4|983|978|983.4|978.4|982.6|977.6|61
1650429000000|2022-04-20 04:30:00|982.8|977.8|982.3|977.3|988.9|978.6|981.5|972.9|68
1650429300000|2022-04-20 04:35:00|982.2|977.2|982.1|977.1|982.7|977.7|982.1|977.1|111
1650429600000|2022-04-20 04:40:00|982.2|977.2|983.1|978.1|983.1|978.1|982.2|977.2|32
1650429900000|2022-04-20 04:45:00|983.2|978.2|982.8|977.8|983.2|978.2|982.4|977.4|35
1650430200000|2022-04-20 04:50:00|982.7|977.7|982.7|977.7|982.9|977.9|982.4|977.4|33
1650430500000|2022-04-20 04:55:00|982.6|977.6|983|978|983.1|978.1|982.5|977.5|22
1650430800000|2022-04-20 05:00:00|983.1|978.1|983.1|978.1|983.3|978.3|982.8|977.8|78
1650431100000|2022-04-20 05:05:00|983.4|978.4|983.8|978.8|984|979|983.3|978.3|35
1650431400000|2022-04-20 05:10:00|983.7|978.7|983.7|978.7|983.8|978.8|983.6|978.6|54
1650431700000|2022-04-20 05:15:00|983.8|978.8|983.5|978.5|983.8|978.8|983.4|978.4|28
1650432000000|2022-04-20 05:20:00|983.6|978.6|983.8|978.8|983.9|978.9|983.1|978.1|31
1650432300000|2022-04-20 05:25:00|983.9|978.9|983.9|978.9|984|979|983.8|978.8|39
1650432600000|2022-04-20 05:30:00|984|979|984.4|979.4|985.2|980.2|984|979|143
1650432900000|2022-04-20 05:35:00|984.5|979.5|984.6|979.6|984.6|979.6|984|979|63
1650433200000|2022-04-20 05:40:00|984.5|979.5|985.2|980.2|985.4|980.4|984.5|979.5|83
1650433500000|2022-04-20 05:45:00|985.1|980.1|983|978|985.3|980.3|983|978|84
1650433800000|2022-04-20 05:50:00|983.1|978.1|982.4|977.4|983.1|978.1|982.4|977.4|82
1650434100000|2022-04-20 05:55:00|982.5|977.5|982.4|977.4|982.7|977.7|982.4|977.4|73
1650434400000|2022-04-20 06:00:00|982.5|977.5|981.8|976.8|982.9|977.9|981.8|976.8|106
1650434700000|2022-04-20 06:05:00|981.9|976.9|980.9|975.9|982.2|977.2|980.6|975.6|139
1650435000000|2022-04-20 06:10:00|981|976|981.9|976.9|982.4|977.4|981|976|74
1650435300000|2022-04-20 06:15:00|982|977|981.1|976.1|982|977|980.9|975.9|131
1650435600000|2022-04-20 06:20:00|981.2|976.2|981.1|976.1|981.5|976.5|980.9|975.9|58
1650435900000|2022-04-20 06:25:00|981|976|982|977|982.3|977.3|980.9|975.9|118
1650436200000|2022-04-20 06:30:00|981.9|976.9|982.1|977.1|982.2|977.2|981.2|976.2|99
1650436500000|2022-04-20 06:35:00|982.2|977.2|983|978|983.1|978.1|981.8|976.8|63
1650436800000|2022-04-20 06:40:00|982.9|977.9|983|978|983.2|978.2|982.2|977.2|87
1650437100000|2022-04-20 06:45:00|982.8|977.8|981.6|976.6|983.3|978.3|981.1|976.1|91
1650437400000|2022-04-20 06:50:00|981.5|976.5|981.8|976.8|982.3|977.3|981.4|976.4|97
1650437700000|2022-04-20 06:55:00|982|977|982.1|977.1|982.4|977.4|981.2|976.2|85
1650438000000|2022-04-20 07:00:00|982|977|983.8|978.8|983.8|978.8|980.8|975.8|162
1650438300000|2022-04-20 07:05:00|983.7|978.7|983.3|978.3|983.8|978.8|982.1|977.1|87
1650438600000|2022-04-20 07:10:00|983.2|978.2|983.9|978.9|983.9|978.9|982.1|977.1|90
1650438900000|2022-04-20 07:15:00|983.8|978.8|984.4|979.4|984.9|979.9|983.6|978.6|59
1650439200000|2022-04-20 07:20:00|984.5|979.5|983.8|978.8|985.1|980.1|983.5|978.5|123
1650439500000|2022-04-20 07:25:00|983.9|978.9|983|978|984.3|979.3|982.6|977.6|89
1650439800000|2022-04-20 07:30:00|982.9|977.9|982.2|977.2|983.3|978.3|981.5|976.5|107
1650440100000|2022-04-20 07:35:00|982.3|977.3|982.9|977.9|983.7|978.7|982|977|140
1650440400000|2022-04-20 07:40:00|982.8|977.8|982.7|977.7|983.6|978.6|982.5|977.5|93
1650440700000|2022-04-20 07:45:00|982.9|977.9|981.2|976.2|983.9|978.9|980.2|975.2|92
1650441000000|2022-04-20 07:50:00|981.1|976.1|982.7|977.7|982.8|977.8|981.1|976.1|124
1650441300000|2022-04-20 07:55:00|982.8|977.8|981.4|976.4|983|978|980|975|85
1650441600000|2022-04-20 08:00:00|981.3|976.3|981.1|976.1|982.2|977.2|980.7|975.7|83
1650441900000|2022-04-20 08:05:00|981|976|981|976|982|977|980.5|975.5|103
1650442200000|2022-04-20 08:10:00|981.1|976.1|977.5|972.5|981.5|976.5|976.1|971.1|63
1650442500000|2022-04-20 08:15:00|978|973|977.8|972.8|978.5|973.5|977.5|972.5|62
1650442800000|2022-04-20 08:20:00|977.9|972.9|977.2|972.2|978.3|973.3|977|972|69
1650443100000|2022-04-20 08:25:00|976.7|971.7|977.1|972.1|977.4|972.4|976.5|971.5|93
1650443400000|2022-04-20 08:30:00|977|972|978.4|973.4|978.5|973.5|976.7|971.7|64
1650443700000|2022-04-20 08:35:00|978.6|973.6|980|975|980.1|975.1|978.5|973.5|31
1650444000000|2022-04-20 08:40:00|980.1|975.1|980.7|975.7|981.2|976.2|979.6|974.6|85
1650444300000|2022-04-20 08:45:00|980.8|975.8|980.6|975.6|981.3|976.3|980.1|975.1|71
1650444600000|2022-04-20 08:50:00|980.5|975.5|981.5|976.5|982.4|977.4|980.3|975.3|161
1650444900000|2022-04-20 08:55:00|981.4|976.4|981.5|976.5|982.5|977.5|981.3|976.3|97
1650445200000|2022-04-20 09:00:00|981.6|976.6|982.5|977.5|982.6|977.6|981.5|976.5|85
1650445500000|2022-04-20 09:05:00|982.4|977.4|979.7|974.7|982.6|977.6|979.6|974.6|47
1650445800000|2022-04-20 09:10:00|979.5|974.5|979.7|974.7|980.1|975.1|979.2|974.2|78
1650446100000|2022-04-20 09:15:00|979.5|974.5|979.6|974.6|979.6|974.6|978.7|973.7|70
1650446400000|2022-04-20 09:20:00|979.5|974.5|978.4|973.4|979.9|974.9|978.2|973.2|64
1650446700000|2022-04-20 09:25:00|978.5|973.5|978.5|973.5|979.1|974.1|978.5|973.5|35
1650447000000|2022-04-20 09:30:00|978.4|973.4|979.8|974.8|980.1|975.1|977.9|972.9|164
1650447300000|2022-04-20 09:35:00|979.9|974.9|979.4|974.4|980.5|975.5|979.3|974.3|147
1650447600000|2022-04-20 09:40:00|979.3|974.3|980.1|975.1|980.7|975.7|978.6|973.6|124
1650447900000|2022-04-20 09:45:00|980.2|975.2|980.6|975.6|980.9|975.9|980.2|975.2|82
1650448200000|2022-04-20 09:50:00|980.7|975.7|981.4|976.4|981.4|976.4|980.6|975.6|98
1650448500000|2022-04-20 09:55:00|981.2|976.2|982.3|977.3|982.4|977.4|981.1|976.1|54
1650448800000|2022-04-20 10:00:00|982.4|977.4|983.3|978.3|983.3|978.3|982.1|977.1|160
1650449100000|2022-04-20 10:05:00|983.2|978.2|984.5|979.5|984.5|979.5|983.1|978.1|145
1650449400000|2022-04-20 10:10:00|984.6|979.6|983.2|978.2|984.8|979.8|983.1|978.1|58
1650449700000|2022-04-20 10:15:00|983.1|978.1|984.1|979.1|984.4|979.4|982.8|977.8|92
1650450000000|2022-04-20 10:20:00|984.2|979.2|983.3|978.3|984.3|979.3|983.1|978.1|55
1650450300000|2022-04-20 10:25:00|983.2|978.2|982.2|977.2|983.4|978.4|982.2|977.2|79
1650450600000|2022-04-20 10:30:00|982.3|977.3|981.9|976.9|982.5|977.5|980.8|975.8|65
1650450900000|2022-04-20 10:35:00|982.6|977.6|983.8|978.8|984|979|982.6|977.6|118
1650451200000|2022-04-20 10:40:00|983.9|978.9|985.9|980.9|986.3|981.3|983.9|978.9|135
1650451500000|2022-04-20 10:45:00|986|981|985.3|980.3|986.3|981.3|985.3|980.3|54
1650451800000|2022-04-20 10:50:00|985.2|980.2|984.6|979.6|985.2|980.2|984.1|979.1|38
1650452100000|2022-04-20 10:55:00|984.5|979.5|983.4|978.4|984.6|979.6|983.4|978.4|32
1650452400000|2022-04-20 11:00:00|983.3|978.3|984.2|979.2|984.3|979.3|983|978|122
1650452700000|2022-04-20 11:05:00|984.3|979.3|984.5|979.5|985|980|984.2|979.2|30
1650453000000|2022-04-20 11:10:00|984.3|979.3|983.7|978.7|984.4|979.4|983.3|978.3|99
1650453300000|2022-04-20 11:15:00|983.6|978.6|984.3|979.3|984.9|979.9|983.2|978.2|137
1650453600000|2022-04-20 11:20:00|984.4|979.4|985.3|980.3|985.3|980.3|984.2|979.2|81
1650453900000|2022-04-20 11:25:00|986|981|985.3|980.3|986.5|981.5|985.3|980.3|55
1650454200000|2022-04-20 11:30:00|985.4|980.4|986.6|981.6|987.2|982.2|985|980|89
1650454500000|2022-04-20 11:35:00|987.1|982.1|986.9|981.9|987.4|982.4|986.5|981.5|79
1650454800000|2022-04-20 11:40:00|987|982|987.2|982.2|987.6|982.6|986.2|981.2|76
1650455100000|2022-04-20 11:45:00|987.3|982.3|987.4|982.4|988|983|987.2|982.2|75
1650455400000|2022-04-20 11:50:00|987.3|982.3|988|983|988.7|983.7|987.2|982.2|103
1650455700000|2022-04-20 11:55:00|988.1|983.1|986.9|981.9|988.2|983.2|985.6|980.6|124
1650456000000|2022-04-20 12:00:00|987.1|982.1|987.4|982.4|988.3|983.3|985.6|980.6|166
1650456300000|2022-04-20 12:05:00|987.3|982.3|986.3|981.3|987.6|982.6|985.5|980.5|116
1650456600000|2022-04-20 12:10:00|986.4|981.4|985.8|980.8|987.4|982.4|985.7|980.7|178
1650456900000|2022-04-20 12:15:00|985.5|980.5|982.9|977.9|985.5|980.5|982.2|977.2|176
1650457200000|2022-04-20 12:20:00|982.5|977.5|983.6|978.6|984|979|982.2|977.2|181
1650457500000|2022-04-20 12:25:00|983.9|978.9|981.4|976.4|984|979|981.1|976.1|130
1650457800000|2022-04-20 12:30:00|981.3|976.3|981.8|976.8|982.5|977.5|979.7|974.7|172
1650458100000|2022-04-20 12:35:00|981.7|976.7|981.7|976.7|982.4|977.4|980.7|975.7|163
1650458400000|2022-04-20 12:40:00|981.6|976.6|982.3|977.3|983.7|978.7|981.5|976.5|148
1650458700000|2022-04-20 12:45:00|982.4|977.4|981.2|976.2|982.8|977.8|980.2|975.2|149
1650459000000|2022-04-20 12:50:00|981.1|976.1|985.7|980.7|985.8|980.8|981.1|976.1|142
1650459300000|2022-04-20 12:55:00|985.8|980.8|984.8|979.8|986.1|981.1|984.4|979.4|143
1650459600000|2022-04-20 13:00:00|984.9|979.9|985.7|980.7|986.9|981.9|983.5|978.5|215
1650459900000|2022-04-20 13:05:00|985.6|980.6|985.8|980.8|987.6|982.6|984.6|979.6|150
1650460200000|2022-04-20 13:10:00|985.9|980.9|986.2|981.2|987.5|982.5|984.9|979.9|202
1650460500000|2022-04-20 13:15:00|985.9|980.9|982.7|977.7|986.5|981.5|982.7|977.7|98
1650460800000|2022-04-20 13:20:00|983|978|983.9|978.9|984.3|979.3|982.6|977.6|167
1650461100000|2022-04-20 13:25:00|984|979|984.1|979.1|985.1|980.1|982.9|977.9|145
1650461400000|2022-04-20 13:30:00|984.2|979.2|985.2|980.2|986.8|981.8|983.9|978.9|242
1650461700000|2022-04-20 13:35:00|985.1|980.1|984.6|979.6|986|981|983.2|978.2|262
1650462000000|2022-04-20 13:40:00|984.5|979.5|988.6|983.6|989.4|984.4|984.4|979.4|235
1650462300000|2022-04-20 13:45:00|988.7|983.7|987.5|982.5|988.9|983.9|987.3|982.3|178
1650462600000|2022-04-20 13:50:00|987.4|982.4|988.3|983.3|989.1|984.1|987.4|982.4|125
1650462900000|2022-04-20 13:55:00|988.1|983.1|987.3|982.3|988.7|983.7|986.2|981.2|169
1650463200000|2022-04-20 14:00:00|987.5|982.5|988.8|983.8|989.4|984.4|985.5|980.5|253
1650463500000|2022-04-20 14:05:00|988.6|983.6|986.8|981.8|989.1|984.1|986.7|981.7|165
1650463800000|2022-04-20 14:10:00|986.9|981.9|987.5|982.5|988.1|983.1|986.6|981.6|149
1650464100000|2022-04-20 14:15:00|987.6|982.6|989.4|984.4|989.7|984.7|987|982|153
1650464400000|2022-04-20 14:20:00|989.3|984.3|988.4|983.4|989.3|984.3|988.1|983.1|134
1650464700000|2022-04-20 14:25:00|988.3|983.3|988.3|983.3|989.6|984.6|986.9|981.9|135
1650465000000|2022-04-20 14:30:00|988.1|983.1|990.2|985.2|991.6|986.6|988.1|983.1|215
1650465300000|2022-04-20 14:35:00|990.3|985.3|992|987|993|988|989.7|984.7|180
1650465600000|2022-04-20 14:40:00|991.9|986.9|992.2|987.2|993.1|988.1|990.9|985.9|180
1650465900000|2022-04-20 14:45:00|992.3|987.3|991.6|986.6|993.1|988.1|990.9|985.9|172
1650466200000|2022-04-20 14:50:00|991.7|986.7|991.6|986.6|992.1|987.1|990.5|985.5|139
1650466500000|2022-04-20 14:55:00|991.5|986.5|990.4|985.4|991.9|986.9|990|985|106
1650466800000|2022-04-20 15:00:00|990.5|985.5|991.7|986.7|991.7|986.7|988.6|983.6|118
1650467100000|2022-04-20 15:05:00|991.8|986.8|992.3|987.3|992.7|987.7|990.7|985.7|117
1650467400000|2022-04-20 15:10:00|992.2|987.2|990.2|985.2|992.4|987.4|990.1|985.1|140
1650467700000|2022-04-20 15:15:00|989.9|984.9|991.9|986.9|992.8|987.8|989.2|984.2|127
1650468000000|2022-04-20 15:20:00|991.3|986.3|991.9|986.9|993.1|988.1|990.4|985.4|137
1650468300000|2022-04-20 15:25:00|991.8|986.8|992.1|987.1|992.7|987.7|991.4|986.4|129
1650468600000|2022-04-20 15:30:00|991.9|986.9|990.3|985.3|992|987|990.1|985.1|113
1650468900000|2022-04-20 15:35:00|990.5|985.5|989.2|984.2|990.6|985.6|989|984|129
1650469200000|2022-04-20 15:40:00|989.6|984.6|989.1|984.1|990.1|985.1|988.9|983.9|169
1650469500000|2022-04-20 15:45:00|989.3|984.3|989.4|984.4|990.1|985.1|988.9|983.9|125
1650469800000|2022-04-20 15:50:00|989.2|984.2|986.5|981.5|989.2|984.2|986.1|981.1|107
1650470100000|2022-04-20 15:55:00|986.9|981.9|987.5|982.5|987.8|982.8|985.9|980.9|84
1650470400000|2022-04-20 16:00:00|987.6|982.6|988.3|983.3|988.5|983.5|987.1|982.1|105
1650470700000|2022-04-20 16:05:00|988.4|983.4|987.4|982.4|988.8|983.8|987.3|982.3|70
1650471000000|2022-04-20 16:10:00|987.2|982.2|989|984|989.1|984.1|986.9|981.9|119
1650471300000|2022-04-20 16:15:00|989.1|984.1|991|986|991.5|986.5|989|984|150
1650471600000|2022-04-20 16:20:00|990.9|985.9|991.4|986.4|991.6|986.6|990.8|985.8|70
1650471900000|2022-04-20 16:25:00|991.3|986.3|991.3|986.3|991.9|986.9|990.3|985.3|102
1650472200000|2022-04-20 16:30:00|991.5|986.5|992.8|987.8|993.1|988.1|991.5|986.5|53
1650472500000|2022-04-20 16:35:00|992.9|987.9|992.8|987.8|993.3|988.3|992.3|987.3|97
1650472800000|2022-04-20 16:40:00|992.7|987.7|993.2|988.2|993.2|988.2|992.1|987.1|57
1650473100000|2022-04-20 16:45:00|993.1|988.1|992.6|987.6|993.5|988.5|991.9|986.9|100
1650473400000|2022-04-20 16:50:00|992.8|987.8|992.7|987.7|993.4|988.4|992.4|987.4|82
1650473700000|2022-04-20 16:55:00|992.6|987.6|993.3|988.3|993.7|988.7|992.6|987.6|110
1650474000000|2022-04-20 17:00:00|993.2|988.2|991.4|986.4|993.9|988.9|991.1|986.1|191
1650474300000|2022-04-20 17:05:00|991.3|986.3|991.5|986.5|992.6|987.6|991.2|986.2|133
1650474600000|2022-04-20 17:10:00|991.7|986.7|990.2|985.2|991.8|986.8|990.2|985.2|88
1650474900000|2022-04-20 17:15:00|989.9|984.9|990.8|985.8|991.3|986.3|989.8|984.8|76
1650475200000|2022-04-20 17:20:00|991|986|992.7|987.7|993.2|988.2|990.8|985.8|127
1650475500000|2022-04-20 17:25:00|992.8|987.8|992.3|987.3|993.1|988.1|991.8|986.8|123
1650475800000|2022-04-20 17:30:00|992.2|987.2|993.8|988.8|994.2|989.2|991.8|986.8|100
1650476100000|2022-04-20 17:35:00|993.9|988.9|992.8|987.8|994.4|989.4|992.7|987.7|77
1650476400000|2022-04-20 17:40:00|993|988|992.7|987.7|993.1|988.1|992.6|987.6|56
1650476700000|2022-04-20 17:45:00|992.5|987.5|992.3|987.3|993.3|988.3|992.2|987.2|74
1650477000000|2022-04-20 17:50:00|992.5|987.5|991.8|986.8|992.9|987.9|991.6|986.6|46
1650477300000|2022-04-20 17:55:00|991.7|986.7|992.3|987.3|992.4|987.4|991.7|986.7|67
1650477600000|2022-04-20 18:00:00|992.2|987.2|992.3|987.3|992.9|987.9|992.1|987.1|60
1650477900000|2022-04-20 18:05:00|992.4|987.4|991.7|986.7|992.6|987.6|991.5|986.5|78
1650478200000|2022-04-20 18:10:00|991.8|986.8|993.1|988.1|993.3|988.3|991.8|986.8|50
1650478500000|2022-04-20 18:15:00|993|988|991.4|986.4|993|988|991.3|986.3|51
1650478800000|2022-04-20 18:20:00|991.3|986.3|991.1|986.1|991.7|986.7|990.8|985.8|57
1650479100000|2022-04-20 18:25:00|991.2|986.2|991.3|986.3|992.1|987.1|990.9|985.9|56
1650479400000|2022-04-20 18:30:00|991.4|986.4|991.2|986.2|991.8|986.8|991.1|986.1|79
1650479700000|2022-04-20 18:35:00|991.1|986.1|991.2|986.2|991.5|986.5|990.6|985.6|69
1650480000000|2022-04-20 18:40:00|991|986|990.6|985.6|991.1|986.1|990.6|985.6|29
1650480300000|2022-04-20 18:45:00|990.7|985.7|990.4|985.4|990.7|985.7|990.3|985.3|64
1650480600000|2022-04-20 18:50:00|990.5|985.5|990.6|985.6|990.8|985.8|990.1|985.1|84
1650480900000|2022-04-20 18:55:00|990.5|985.5|990.5|985.5|990.9|985.9|990.3|985.3|81
1650481200000|2022-04-20 19:00:00|990.6|985.6|990.9|985.9|991|986|990.3|985.3|49
1650481500000|2022-04-20 19:05:00|990.8|985.8|991.4|986.4|991.4|986.4|990.6|985.6|53
1650481800000|2022-04-20 19:10:00|991.6|986.6|992.3|987.3|992.3|987.3|991.6|986.6|69
1650482100000|2022-04-20 19:15:00|992.2|987.2|992.4|987.4|992.7|987.7|991.9|986.9|78
1650482400000|2022-04-20 19:20:00|992.5|987.5|992.6|987.6|992.9|987.9|992.4|987.4|21
1650482700000|2022-04-20 19:25:00|992.8|987.8|992.5|987.5|993.3|988.3|992.4|987.4|81
1650483000000|2022-04-20 19:30:00|992.6|987.6|993.8|988.8|993.8|988.8|992.5|987.5|86
1650483300000|2022-04-20 19:35:00|993.9|988.9|992.9|987.9|994.1|989.1|992.9|987.9|66
1650483600000|2022-04-20 19:40:00|993|988|994|989|994|989|993|988|65
1650483900000|2022-04-20 19:45:00|994.4|989.4|994.1|989.1|994.4|989.4|993.7|988.7|79
1650484200000|2022-04-20 19:50:00|994.2|989.2|993.3|988.3|994.2|989.2|993.3|988.3|99
1650484500000|2022-04-20 19:55:00|993.5|988.5|994.2|989.2|994.5|989.5|993.2|988.2|92
1650484800000|2022-04-20 20:00:00|994.3|989.3|993.7|988.7|994.4|989.4|993.4|988.4|75
1650485100000|2022-04-20 20:05:00|993.8|988.8|992.8|987.8|993.8|988.8|992.3|987.3|111
1650485400000|2022-04-20 20:10:00|992.9|987.9|992.6|987.6|992.9|987.9|992.5|987.5|58
1650485700000|2022-04-20 20:15:00|992.7|987.7|992.9|987.9|993|988|992.5|987.5|36
1650486000000|2022-04-20 20:20:00|993|988|992.7|987.7|993.4|988.4|992.7|987.7|38
1650486300000|2022-04-20 20:25:00|992.8|987.8|992.8|987.8|992.9|987.9|992.5|987.5|21
1650486600000|2022-04-20 20:30:00|992.9|987.9|993.7|988.7|993.7|988.7|992.8|987.8|13
1650486900000|2022-04-20 20:35:00|993.8|988.8|993.8|988.8|993.9|988.9|993.7|988.7|22
1650487200000|2022-04-20 20:40:00|993.5|988.5|993.6|988.6|993.8|988.8|993.5|988.5|17
1650487500000|2022-04-20 20:45:00|993.7|988.7|993.9|988.9|994.1|989.1|993.6|988.6|54
1650487800000|2022-04-20 20:50:00|993.7|988.7|993.4|988.4|994.1|989.1|993.2|988.2|34
1650488100000|2022-04-20 20:55:00|993.7|988.7|996.5|985.5|997.1|989.1|993.4|985.2|22
1650492000000|2022-04-20 22:00:00|994.7|986.6|992.6|987.6|994.7|988.7|992.6|986.6|42
1650492300000|2022-04-20 22:05:00|992.4|987.4|992.6|987.6|992.6|987.6|992.3|987.3|37
1650492600000|2022-04-20 22:10:00|992.5|987.5|992.6|987.6|992.8|987.8|992.5|987.5|13
1650492900000|2022-04-20 22:15:00|992.5|987.5|992.2|987.2|992.5|987.5|992.2|987.2|63
1650493200000|2022-04-20 22:20:00|992.3|987.3|992.4|987.4|992.5|987.5|992.2|987.2|58
1650493500000|2022-04-20 22:25:00|992.3|987.3|992.3|987.3|992.4|987.4|992.3|987.3|9
1650493800000|2022-04-20 22:30:00|992.2|987.2|992|987|992.3|987.3|991.9|986.9|24
1650494100000|2022-04-20 22:35:00|991.9|986.9|991|986|991.9|986.9|991|986|24
1650494400000|2022-04-20 22:40:00|991.4|986.4|991.8|986.8|991.8|986.8|991|986|32
1650494700000|2022-04-20 22:45:00|991.7|986.7|991.5|986.5|992|987|991.1|986.1|61
1650495000000|2022-04-20 22:50:00|991.4|986.4|991.9|986.9|992.1|987.1|991.2|986.2|42
1650495300000|2022-04-20 22:55:00|991.7|986.7|991.8|986.8|991.9|986.9|991.7|986.7|112
1650495600000|2022-04-20 23:00:00|991.9|986.9|991.7|986.7|992|987|991.6|986.6|27
1650495900000|2022-04-20 23:05:00|991.8|986.8|991.4|986.4|991.8|986.8|991.3|986.3|17
1650496200000|2022-04-20 23:10:00|991.3|986.3|991.5|986.5|991.5|986.5|991.1|986.1|17
1650496500000|2022-04-20 23:15:00|991.4|986.4|991.6|986.6|991.7|986.7|991.3|986.3|10
1650496800000|2022-04-20 23:20:00|991.5|986.5|991.5|986.5|991.6|986.6|991.4|986.4|25
1650497100000|2022-04-20 23:25:00|991.6|986.6|991.4|986.4|991.6|986.6|991.4|986.4|31
1650497400000|2022-04-20 23:30:00|991.2|986.2|991.3|986.3|991.4|986.4|991|986|10
1650497700000|2022-04-20 23:35:00|991.1|986.1|991.4|986.4|991.4|986.4|990.9|985.9|33
1650498000000|2022-04-20 23:40:00|991.3|986.3|991.7|986.7|991.7|986.7|991.1|986.1|27
1650498300000|2022-04-20 23:45:00|991.6|986.6|992.7|987.7|993|988|991.6|986.6|56
1650498600000|2022-04-20 23:50:00|992.8|987.8|993.8|988.8|993.9|988.9|992.8|987.8|34
1650498900000|2022-04-20 23:55:00|993.7|988.7|992.7|987.7|993.7|988.7|992.7|987.7|47
1650499200000|2022-04-21 00:00:00|992.8|987.8|992.9|987.9|993.8|988.8|992.2|987.2|101
1650499500000|2022-04-21 00:05:00|993|988|992|987|993.1|988.1|991.6|986.6|87
1650499800000|2022-04-21 00:10:00|991.9|986.9|990.5|985.5|991.9|986.9|990.3|985.3|51
1650500100000|2022-04-21 00:15:00|990.6|985.6|990.7|985.7|990.8|985.8|989.7|984.7|73
1650500400000|2022-04-21 00:20:00|990.6|985.6|991.4|986.4|991.5|986.5|990.5|985.5|55
1650500700000|2022-04-21 00:25:00|991.3|986.3|991.5|986.5|991.7|986.7|991.2|986.2|59
1650501000000|2022-04-21 00:30:00|991.6|986.6|991.4|986.4|991.9|986.9|991.1|986.1|68
1650501300000|2022-04-21 00:35:00|991.5|986.5|992|987|992.2|987.2|991.3|986.3|78
1650501600000|2022-04-21 00:40:00|992.1|987.1|991.8|986.8|992.5|987.5|991.6|986.6|112
1650501900000|2022-04-21 00:45:00|991.9|986.9|992.2|987.2|992.6|987.6|991.8|986.8|129
1650502200000|2022-04-21 00:50:00|992.4|987.4|993.1|988.1|993.2|988.2|992|987|144
1650502500000|2022-04-21 00:55:00|992.9|987.9|993.6|988.6|993.9|988.9|992.9|987.9|144
1650502800000|2022-04-21 01:00:00|993.7|988.7|993|988|993.7|988.7|992.6|987.6|146
1650503100000|2022-04-21 01:05:00|993.1|988.1|993.6|988.6|993.9|988.9|992.4|987.4|120
1650503400000|2022-04-21 01:10:00|993.7|988.7|995.2|990.2|995.4|990.4|993.1|988.1|143
1650503700000|2022-04-21 01:15:00|995.3|990.3|995.6|990.6|996.3|991.3|995|990|181
1650504000000|2022-04-21 01:20:00|995.5|990.5|995.3|990.3|995.8|990.8|994.8|989.8|109
1650504300000|2022-04-21 01:25:00|995.4|990.4|995|990|995.6|990.6|994.6|989.6|99
1650504600000|2022-04-21 01:30:00|994.9|989.9|995.8|990.8|995.8|990.8|994.9|989.9|118
1650504900000|2022-04-21 01:35:00|995.7|990.7|996.2|991.2|996.4|991.4|995.6|990.6|143
1650505200000|2022-04-21 01:40:00|996.1|991.1|996.5|991.5|996.5|991.5|995.7|990.7|52
1650505500000|2022-04-21 01:45:00|996.7|991.7|997.7|992.7|997.8|992.8|996.4|991.4|145
1650505800000|2022-04-21 01:50:00|997.8|992.8|996.1|991.1|998.1|993.1|995.9|990.9|121
1650506100000|2022-04-21 01:55:00|996|991|995.7|990.7|996.4|991.4|995.5|990.5|61
1650506400000|2022-04-21 02:00:00|995.6|990.6|995.4|990.4|995.7|990.7|995.4|990.4|54
1650506700000|2022-04-21 02:05:00|995.3|990.3|995.1|990.1|995.5|990.5|994.9|989.9|41
1650507000000|2022-04-21 02:10:00|995.2|990.2|994.3|989.3|995.4|990.4|994.2|989.2|74
1650507300000|2022-04-21 02:15:00|994.5|989.5|995|990|995.3|990.3|994.3|989.3|97
1650507600000|2022-04-21 02:20:00|994.9|989.9|994.5|989.5|995.1|990.1|993.9|988.9|67
1650507900000|2022-04-21 02:25:00|994.6|989.6|994.1|989.1|994.7|989.7|993.9|988.9|29
1650508200000|2022-04-21 02:30:00|994|989|994|989|994.9|989.9|993.9|988.9|88
1650508500000|2022-04-21 02:35:00|993.9|988.9|994.3|989.3|994.7|989.7|993.9|988.9|64
1650508800000|2022-04-21 02:40:00|994.4|989.4|994.5|989.5|994.7|989.7|994|989|40
1650509100000|2022-04-21 02:45:00|994.4|989.4|993.8|988.8|994.5|989.5|993.7|988.7|41
1650509400000|2022-04-21 02:50:00|993.7|988.7|993.3|988.3|993.9|988.9|993.2|988.2|65
1650509700000|2022-04-21 02:55:00|993.1|988.1|993|988|993.4|988.4|992.9|987.9|86
1650510000000|2022-04-21 03:00:00|993.1|988.1|992.9|987.9|993.2|988.2|992.6|987.6|125
1650510300000|2022-04-21 03:05:00|993.1|988.1|993|988|993.6|988.6|992.9|987.9|74
1650510600000|2022-04-21 03:10:00|993.1|988.1|992.7|987.7|993.4|988.4|992.7|987.7|79
1650510900000|2022-04-21 03:15:00|992.6|987.6|992.4|987.4|993.1|988.1|992.2|987.2|67
1650511200000|2022-04-21 03:20:00|992.5|987.5|992.6|987.6|993|988|991.9|986.9|91
1650511500000|2022-04-21 03:25:00|992.5|987.5|991.2|986.2|992.7|987.7|991.2|986.2|50
1650511800000|2022-04-21 03:30:00|991.3|986.3|991.8|986.8|991.9|986.9|991.3|986.3|42
1650512100000|2022-04-21 03:35:00|991.7|986.7|989.6|984.6|991.8|986.8|989.4|984.4|50
1650512400000|2022-04-21 03:40:00|989.5|984.5|989.7|984.7|989.9|984.9|989.2|984.2|62
1650512700000|2022-04-21 03:45:00|989.6|984.6|989.4|984.4|989.9|984.9|989.4|984.4|39
1650513000000|2022-04-21 03:50:00|989.5|984.5|987.4|982.4|989.7|984.7|987.4|982.4|30
1650513300000|2022-04-21 03:55:00|987.2|982.2|987.5|982.5|987.6|982.6|986.9|981.9|38
1650513600000|2022-04-21 04:00:00|987.6|982.6|987.3|982.3|987.8|982.8|987.2|982.2|60
1650513900000|2022-04-21 04:05:00|987.2|982.2|988.4|983.4|988.4|983.4|987|982|32
1650514200000|2022-04-21 04:10:00|988.3|983.3|988.4|983.4|988.5|983.5|988.1|983.1|40
1650514500000|2022-04-21 04:15:00|988.5|983.5|988.5|983.5|988.5|983.5|988.1|983.1|45
1650514800000|2022-04-21 04:20:00|988.4|983.4|988.4|983.4|988.9|983.9|988.3|983.3|35
1650515100000|2022-04-21 04:25:00|988.5|983.5|988.7|983.7|988.9|983.9|988.4|983.4|31
1650515400000|2022-04-21 04:30:00|988.6|983.6|988.2|983.2|988.8|983.8|988.2|983.2|20
1650515700000|2022-04-21 04:35:00|988.3|983.3|988|983|988.6|983.6|987.9|982.9|53
1650516000000|2022-04-21 04:40:00|988.1|983.1|988.2|983.2|988.2|983.2|987.9|982.9|34
1650516300000|2022-04-21 04:45:00|988.1|983.1|987.8|982.8|988.2|983.2|987.6|982.6|67
1650516600000|2022-04-21 04:50:00|987.9|982.9|988.2|983.2|988.3|983.3|987.7|982.7|50
1650516900000|2022-04-21 04:55:00|988.3|983.3|987.8|982.8|988.6|983.6|987.8|982.8|57
1650517200000|2022-04-21 05:00:00|987.4|982.4|988.2|983.2|988.4|983.4|987.4|982.4|122
1650517500000|2022-04-21 05:05:00|988.3|983.3|988.2|983.2|988.8|983.8|988.1|983.1|99
1650517800000|2022-04-21 05:10:00|988.3|983.3|988.1|983.1|988.5|983.5|987.6|982.6|84
1650518100000|2022-04-21 05:15:00|988.2|983.2|988.7|983.7|989|984|987.9|982.9|87
1650518400000|2022-04-21 05:20:00|988.4|983.4|989.4|984.4|989.5|984.5|988.3|983.3|64
1650518700000|2022-04-21 05:25:00|989.5|984.5|990|985|990.1|985.1|989|984|79
1650519000000|2022-04-21 05:30:00|990.1|985.1|990.4|985.4|990.5|985.5|989.6|984.6|94
1650519300000|2022-04-21 05:35:00|990.3|985.3|988.9|983.9|990.4|985.4|988.9|983.9|86
1650519600000|2022-04-21 05:40:00|989|984|988.9|983.9|989.2|984.2|988.8|983.8|53
1650519900000|2022-04-21 05:45:00|989|984|989.3|984.3|989.4|984.4|988.2|983.2|94
1650520200000|2022-04-21 05:50:00|989.2|984.2|990.2|985.2|990.7|985.7|989.2|984.2|113
1650520500000|2022-04-21 05:55:00|990.3|985.3|990.2|985.2|990.6|985.6|989.8|984.8|84
1650520800000|2022-04-21 06:00:00|990.4|985.4|990.3|985.3|991.2|986.2|990.3|985.3|94
1650521100000|2022-04-21 06:05:00|990.4|985.4|990.3|985.3|991.2|986.2|990.2|985.2|74
1650521400000|2022-04-21 06:10:00|990.2|985.2|989.9|984.9|990.6|985.6|989.4|984.4|69
1650521700000|2022-04-21 06:15:00|990|985|990|985|990.2|985.2|989.5|984.5|111
1650522000000|2022-04-21 06:20:00|989.9|984.9|988.7|983.7|989.9|984.9|988.6|983.6|44
1650522300000|2022-04-21 06:25:00|988.9|983.9|988.8|983.8|989.1|984.1|988.5|983.5|93
1650522600000|2022-04-21 06:30:00|988.7|983.7|989.6|984.6|989.8|984.8|988.6|983.6|130
1650522900000|2022-04-21 06:35:00|989.5|984.5|990.3|985.3|990.6|985.6|989.5|984.5|121
1650523200000|2022-04-21 06:40:00|990.4|985.4|990.6|985.6|990.7|985.7|989.9|984.9|86
1650523500000|2022-04-21 06:45:00|990.5|985.5|989.9|984.9|990.6|985.6|989.9|984.9|119
1650523800000|2022-04-21 06:50:00|989.6|984.6|990.5|985.5|990.8|985.8|989.6|984.6|116
1650524100000|2022-04-21 06:55:00|990.6|985.6|990.6|985.6|990.9|985.9|990|985|81
1650524400000|2022-04-21 07:00:00|990.5|985.5|988.7|983.7|990.5|985.5|988.4|983.4|129
1650524700000|2022-04-21 07:05:00|988.6|983.6|988.2|983.2|989|984|988.1|983.1|119
1650525000000|2022-04-21 07:10:00|988.3|983.3|988|983|989|984|987.4|982.4|77
1650525300000|2022-04-21 07:15:00|988.1|983.1|988.2|983.2|988.5|983.5|987.2|982.2|85
1650525600000|2022-04-21 07:20:00|988.1|983.1|987|982|989|984|986.4|981.4|105
1650525900000|2022-04-21 07:25:00|987.1|982.1|988.1|983.1|989|984|986.6|981.6|111
1650526200000|2022-04-21 07:30:00|988.3|983.3|987.3|982.3|988.3|983.3|986.5|981.5|101
1650526500000|2022-04-21 07:35:00|987.4|982.4|988.4|983.4|989|984|987.3|982.3|68
1650526800000|2022-04-21 07:40:00|988.6|983.6|990.5|985.5|990.6|985.6|988.2|983.2|96
1650527100000|2022-04-21 07:45:00|990.3|985.3|989.8|984.8|990.8|985.8|989.3|984.3|60
1650527400000|2022-04-21 07:50:00|989.9|984.9|989.7|984.7|991.2|986.2|989.4|984.4|102
1650527700000|2022-04-21 07:55:00|989.6|984.6|990.2|985.2|991.1|986.1|989.3|984.3|102
1650528000000|2022-04-21 08:00:00|990.3|985.3|990.6|985.6|990.9|985.9|989.7|984.7|89
1650528300000|2022-04-21 08:05:00|990.2|985.2|989|984|990.4|985.4|988.5|983.5|106
1650528600000|2022-04-21 08:10:00|988.9|983.9|988.1|983.1|988.9|983.9|986.1|981.1|91
1650528900000|2022-04-21 08:15:00|988.2|983.2|988.4|983.4|988.5|983.5|987.7|982.7|69
1650529200000|2022-04-21 08:20:00|988.8|983.8|987.4|982.4|989|984|987.3|982.3|83
1650529500000|2022-04-21 08:25:00|987.3|982.3|986.6|981.6|987.8|982.8|986.3|981.3|65
1650529800000|2022-04-21 08:30:00|986.7|981.7|985.8|980.8|986.7|981.7|984.6|979.6|119
1650530100000|2022-04-21 08:35:00|985.7|980.7|985.4|980.4|986.4|981.4|984.8|979.8|107
1650530400000|2022-04-21 08:40:00|985.2|980.2|985.9|980.9|986.5|981.5|984.8|979.8|84
1650530700000|2022-04-21 08:45:00|986|981|985.9|980.9|986.8|981.8|985.9|980.9|157
1650531000000|2022-04-21 08:50:00|986|981|985.6|980.6|986|981|984.7|979.7|121
1650531300000|2022-04-21 08:55:00|985.5|980.5|985.3|980.3|985.5|980.5|984|979|135
1650531600000|2022-04-21 09:00:00|985.4|980.4|983|978|985.5|980.5|982.3|977.3|102
1650531900000|2022-04-21 09:05:00|982.8|977.8|983|978|983.3|978.3|982.8|977.8|76
1650532200000|2022-04-21 09:10:00|982.9|977.9|981.4|976.4|982.9|977.9|981.2|976.2|114
1650532500000|2022-04-21 09:15:00|981.6|976.6|980.7|975.7|982.2|977.2|980.2|975.2|139
1650532800000|2022-04-21 09:20:00|980.9|975.9|983.6|978.6|985.2|980.2|980.5|975.5|86
1650533100000|2022-04-21 09:25:00|983.5|978.5|984.4|979.4|984.4|979.4|983.5|978.5|68
1650533400000|2022-04-21 09:30:00|984.6|979.6|984.4|979.4|984.9|979.9|984.2|979.2|82
1650533700000|2022-04-21 09:35:00|984.6|979.6|984.7|979.7|984.8|979.8|984.3|979.3|90
1650534000000|2022-04-21 09:40:00|984.6|979.6|984.5|979.5|984.7|979.7|984|979|53
1650534300000|2022-04-21 09:45:00|984.4|979.4|984.9|979.9|985.2|980.2|984.2|979.2|94
1650534600000|2022-04-21 09:50:00|985|980|982.7|977.7|985.4|980.4|982.7|977.7|59
1650534900000|2022-04-21 09:55:00|982.4|977.4|981|976|982.5|977.5|979.7|974.7|68
1650535200000|2022-04-21 10:00:00|980.8|975.8|977.2|972.2|980.8|975.8|976.4|971.4|157
1650535500000|2022-04-21 10:05:00|976.9|971.9|977.4|972.4|977.4|972.4|976.5|971.5|82
1650535800000|2022-04-21 10:10:00|977.3|972.3|976.7|971.7|978.1|973.1|975.9|970.9|113
1650536100000|2022-04-21 10:15:00|976.6|971.6|977.4|972.4|978|973|976.3|971.3|79
1650536400000|2022-04-21 10:20:00|977.7|972.7|978.2|973.2|978.3|973.3|977.3|972.3|95
1650536700000|2022-04-21 10:25:00|978.3|973.3|978.8|973.8|979.1|974.1|978.2|973.2|73
1650537000000|2022-04-21 10:30:00|978.7|973.7|977.8|972.8|978.8|973.8|977.6|972.6|68
1650537300000|2022-04-21 10:35:00|977.7|972.7|978.8|973.8|979.4|974.4|977.7|972.7|104
1650537600000|2022-04-21 10:40:00|978.7|973.7|977.6|972.6|978.8|973.8|977.1|972.1|125
1650537900000|2022-04-21 10:45:00|977.7|972.7|977.6|972.6|978.3|973.3|977.5|972.5|76
1650538200000|2022-04-21 10:50:00|977.7|972.7|977.5|972.5|978.1|973.1|977.3|972.3|48
1650538500000|2022-04-21 10:55:00|977.4|972.4|976.4|971.4|978.1|973.1|976.2|971.2|76
1650538800000|2022-04-21 11:00:00|976.3|971.3|976.1|971.1|976.7|971.7|975.9|970.9|124
1650539100000|2022-04-21 11:05:00|976.4|971.4|976.6|971.6|976.8|971.8|976|971|68
1650539400000|2022-04-21 11:10:00|976.7|971.7|975.2|970.2|976.9|971.9|975.1|970.1|115
1650539700000|2022-04-21 11:15:00|975.1|970.1|976.1|971.1|976.1|971.1|975|970|79
1650540000000|2022-04-21 11:20:00|976.4|971.4|976.5|971.5|976.5|971.5|975.5|970.5|79
1650540300000|2022-04-21 11:25:00|976.6|971.6|977.4|972.4|978.1|973.1|976.1|971.1|95
1650540600000|2022-04-21 11:30:00|977.9|972.9|980.8|975.8|981.7|976.7|977.4|972.4|98
1650540900000|2022-04-21 11:35:00|980.7|975.7|977.4|972.4|980.8|975.8|976.9|971.9|91
1650541200000|2022-04-21 11:40:00|977.5|972.5|977.5|972.5|978.7|973.7|976.8|971.8|92
1650541500000|2022-04-21 11:45:00|977.7|972.7|977.6|972.6|978|973|977.1|972.1|111
1650541800000|2022-04-21 11:50:00|977.7|972.7|978.7|973.7|978.7|973.7|977.3|972.3|152
1650542100000|2022-04-21 11:55:00|978.6|973.6|980.5|975.5|981|976|978.4|973.4|113
1650542400000|2022-04-21 12:00:00|980.4|975.4|979.7|974.7|980.6|975.6|979|974|221
1650542700000|2022-04-21 12:05:00|979.8|974.8|982.9|977.9|983.1|978.1|979.5|974.5|167
1650543000000|2022-04-21 12:10:00|982.8|977.8|982|977|982.9|977.9|980.9|975.9|138
1650543300000|2022-04-21 12:15:00|981.9|976.9|981.9|976.9|982.9|977.9|981.1|976.1|129
1650543600000|2022-04-21 12:20:00|981.3|976.3|981.7|976.7|982.6|977.6|980.7|975.7|168
1650543900000|2022-04-21 12:25:00|981.8|976.8|983.2|978.2|983.2|978.2|981|976|99
1650544200000|2022-04-21 12:30:00|983.1|978.1|983.5|978.5|984.5|979.5|982.3|977.3|310
1650544500000|2022-04-21 12:35:00|983.4|978.4|984|979|985.1|980.1|983.2|978.2|225
1650544800000|2022-04-21 12:40:00|983.9|978.9|982|977|985.4|980.4|981.8|976.8|246
1650545100000|2022-04-21 12:45:00|982.1|977.1|984.5|979.5|985|980|981.8|976.8|148
1650545400000|2022-04-21 12:50:00|984.6|979.6|988.2|983.2|988.6|983.6|984.5|979.5|191
1650545700000|2022-04-21 12:55:00|988.4|983.4|986.7|981.7|988.8|983.8|985.3|980.3|235
1650546000000|2022-04-21 13:00:00|986.2|981.2|983.7|978.7|988.6|983.6|982.6|977.6|265
1650546300000|2022-04-21 13:05:00|983.8|978.8|985.3|980.3|986.6|981.6|983.8|978.8|220
1650546600000|2022-04-21 13:10:00|985.1|980.1|987|982|988|983|984.2|979.2|172
1650546900000|2022-04-21 13:15:00|987.2|982.2|986.4|981.4|988.1|983.1|985.6|980.6|146
1650547200000|2022-04-21 13:20:00|986.5|981.5|984.5|979.5|986.5|981.5|984|979|179
1650547500000|2022-04-21 13:25:00|984.4|979.4|982|977|985|980|981.9|976.9|175
1650547800000|2022-04-21 13:30:00|981.9|976.9|980.9|975.9|982.9|977.9|980.8|975.8|209
1650548100000|2022-04-21 13:35:00|980.5|975.5|982.9|977.9|983.5|978.5|979.2|974.2|268
1650548400000|2022-04-21 13:40:00|983|978|982|977|984.1|979.1|981.4|976.4|228
1650548700000|2022-04-21 13:45:00|981.9|976.9|982.9|977.9|983.1|978.1|980.4|975.4|181
1650549000000|2022-04-21 13:50:00|983|978|982.4|977.4|983.2|978.2|981.3|976.3|194
1650549300000|2022-04-21 13:55:00|982.5|977.5|984|979|986|981|981.9|976.9|188
1650549600000|2022-04-21 14:00:00|983.9|978.9|982.4|977.4|985.4|980.4|982.4|977.4|223
1650549900000|2022-04-21 14:05:00|982.5|977.5|982.4|977.4|983.7|978.7|981.5|976.5|166
1650550200000|2022-04-21 14:10:00|982.3|977.3|982.7|977.7|984.3|979.3|981.7|976.7|184
1650550500000|2022-04-21 14:15:00|983|978|985.7|980.7|985.7|980.7|982.7|977.7|144
1650550800000|2022-04-21 14:20:00|985.8|980.8|983.2|978.2|986|981|982.5|977.5|136
1650551100000|2022-04-21 14:25:00|983.3|978.3|982.9|977.9|983.9|978.9|982|977|161
1650551400000|2022-04-21 14:30:00|983.1|978.1|981.4|976.4|983.8|978.8|981.2|976.2|140
1650551700000|2022-04-21 14:35:00|981.3|976.3|979.5|974.5|981.8|976.8|978.9|973.9|187
1650552000000|2022-04-21 14:40:00|979.4|974.4|978.7|973.7|979.8|974.8|978.1|973.1|166
1650552300000|2022-04-21 14:45:00|978.8|973.8|977.8|972.8|978.8|973.8|976.3|971.3|190
1650552600000|2022-04-21 14:50:00|978.1|973.1|976.8|971.8|978.8|973.8|974.3|969.3|262
1650552900000|2022-04-21 14:55:00|976.7|971.7|976.1|971.1|977.5|972.5|973.7|968.7|210
1650553200000|2022-04-21 15:00:00|976.5|971.5|978.1|973.1|978.2|973.2|975.6|970.6|115
1650553500000|2022-04-21 15:05:00|977.9|972.9|978.5|973.5|978.8|973.8|977.6|972.6|116
1650553800000|2022-04-21 15:10:00|978.6|973.6|977.3|972.3|979.7|974.7|976.5|971.5|145
1650554100000|2022-04-21 15:15:00|977.2|972.2|975.2|970.2|977.5|972.5|974.5|969.5|116
1650554400000|2022-04-21 15:20:00|975.4|970.4|975.7|970.7|976.2|971.2|974|969|78
1650554700000|2022-04-21 15:25:00|975.4|970.4|976.8|971.8|977.9|972.9|975|970|145
1650555000000|2022-04-21 15:30:00|976.7|971.7|973.9|968.9|976.9|971.9|973.4|968.4|148
1650555300000|2022-04-21 15:35:00|974|969|972|967|974.3|969.3|971.8|966.8|115
1650555600000|2022-04-21 15:40:00|971.8|966.8|971.8|966.8|973|968|971.1|966.1|167
1650555900000|2022-04-21 15:45:00|971.6|966.6|971.9|966.9|972.4|967.4|971.1|966.1|119
1650556200000|2022-04-21 15:50:00|972.1|967.1|973.4|968.4|974.4|969.4|971.9|966.9|127
1650556500000|2022-04-21 15:55:00|973.3|968.3|972.9|967.9|974.7|969.7|972.3|967.3|161
1650556800000|2022-04-21 16:00:00|972.7|967.7|971.7|966.7|973.1|968.1|971.4|966.4|172
1650557100000|2022-04-21 16:05:00|971.6|966.6|971.2|966.2|972|967|970.8|965.8|67
1650557400000|2022-04-21 16:10:00|971.3|966.3|972.3|967.3|972.4|967.4|971|966|85
1650557700000|2022-04-21 16:15:00|972.5|967.5|973.5|968.5|974|969|972.3|967.3|92
1650558000000|2022-04-21 16:20:00|973.4|968.4|975.4|970.4|975.5|970.5|973.3|968.3|103
1650558300000|2022-04-21 16:25:00|975.5|970.5|973.7|968.7|975.9|970.9|973.6|968.6|111
1650558600000|2022-04-21 16:30:00|973.8|968.8|975.9|970.9|975.9|970.9|973.8|968.8|78
1650558900000|2022-04-21 16:35:00|976.1|971.1|975.1|970.1|976.1|971.1|974.8|969.8|102
1650559200000|2022-04-21 16:40:00|975.2|970.2|973.7|968.7|975.9|970.9|973.7|968.7|81
1650559500000|2022-04-21 16:45:00|973.6|968.6|972.5|967.5|973.9|968.9|972.5|967.5|58
1650559800000|2022-04-21 16:50:00|972.4|967.4|973.6|968.6|974.1|969.1|972.3|967.3|74
1650560100000|2022-04-21 16:55:00|973.5|968.5|974.9|969.9|975.1|970.1|973.2|968.2|127
1650560400000|2022-04-21 17:00:00|975|970|975.1|970.1|975.4|970.4|973.9|968.9|144
1650560700000|2022-04-21 17:05:00|975.3|970.3|976.2|971.2|976.3|971.3|974.4|969.4|104
1650561000000|2022-04-21 17:10:00|976.3|971.3|978.3|973.3|978.7|973.7|976.1|971.1|99
1650561300000|2022-04-21 17:15:00|978.1|973.1|977.6|972.6|978.3|973.3|976.2|971.2|149
1650561600000|2022-04-21 17:20:00|977.1|972.1|979.3|974.3|979.5|974.5|977.1|972.1|117
1650561900000|2022-04-21 17:25:00|979.4|974.4|976.9|971.9|979.4|974.4|976.4|971.4|118
1650562200000|2022-04-21 17:30:00|977.2|972.2|977.8|972.8|978.2|973.2|976.9|971.9|98
1650562500000|2022-04-21 17:35:00|977.9|972.9|976.8|971.8|977.9|972.9|975.7|970.7|109
1650562800000|2022-04-21 17:40:00|976.9|971.9|975.6|970.6|977|972|975.5|970.5|104
1650563100000|2022-04-21 17:45:00|975.7|970.7|976.7|971.7|977.5|972.5|975.5|970.5|121
1650563400000|2022-04-21 17:50:00|977|972|976|971|977.2|972.2|975.7|970.7|94
1650563700000|2022-04-21 17:55:00|976.1|971.1|976.5|971.5|976.7|971.7|975.7|970.7|108
1650564000000|2022-04-21 18:00:00|976.1|971.1|976|971|976.1|971.1|975.6|970.6|63
1650564300000|2022-04-21 18:05:00|975.9|970.9|974.3|969.3|976|971|974.1|969.1|109
1650564600000|2022-04-21 18:10:00|974.2|969.2|973.6|968.6|974.8|969.8|973.5|968.5|98
1650564900000|2022-04-21 18:15:00|973.5|968.5|973.4|968.4|973.7|968.7|972.8|967.8|117
1650565200000|2022-04-21 18:20:00|973.6|968.6|973.5|968.5|974.1|969.1|973.2|968.2|85
1650565500000|2022-04-21 18:25:00|973.6|968.6|974.5|969.5|974.8|969.8|973.5|968.5|109
1650565800000|2022-04-21 18:30:00|974.4|969.4|974.2|969.2|975.7|970.7|974.1|969.1|107
1650566100000|2022-04-21 18:35:00|974.5|969.5|974.9|969.9|975.8|970.8|974.5|969.5|61
1650566400000|2022-04-21 18:40:00|975|970|976|971|976.6|971.6|974.6|969.6|113
1650566700000|2022-04-21 18:45:00|975.9|970.9|976.6|971.6|977.1|972.1|975.9|970.9|97
1650567000000|2022-04-21 18:50:00|976.5|971.5|976.1|971.1|976.8|971.8|975.2|970.2|129
1650567300000|2022-04-21 18:55:00|976|971|974.8|969.8|976|971|974.4|969.4|130
1650567600000|2022-04-21 19:00:00|974.7|969.7|975|970|975.4|970.4|974.4|969.4|120
1650567900000|2022-04-21 19:05:00|975.1|970.1|974.7|969.7|975.1|970.1|974.3|969.3|80
1650568200000|2022-04-21 19:10:00|974.8|969.8|974.6|969.6|974.8|969.8|973.7|968.7|136
1650568500000|2022-04-21 19:15:00|974.7|969.7|974.8|969.8|975.4|970.4|974.4|969.4|59
1650568800000|2022-04-21 19:20:00|974.9|969.9|975.3|970.3|975.4|970.4|974.8|969.8|53
1650569100000|2022-04-21 19:25:00|975.2|970.2|975.2|970.2|975.4|970.4|975.1|970.1|85
1650569400000|2022-04-21 19:30:00|975.1|970.1|975.3|970.3|976.1|971.1|974.9|969.9|105
1650569700000|2022-04-21 19:35:00|975.2|970.2|974.7|969.7|975.3|970.3|974|969|113
1650570000000|2022-04-21 19:40:00|975.1|970.1|974.8|969.8|975.7|970.7|974.8|969.8|82
1650570300000|2022-04-21 19:45:00|974.7|969.7|974.3|969.3|975|970|973.7|968.7|80
1650570600000|2022-04-21 19:50:00|974.4|969.4|973.9|968.9|975|970|973.9|968.9|77
1650570900000|2022-04-21 19:55:00|974|969|974.8|969.8|975.3|970.3|973.6|968.6|102
1650571200000|2022-04-21 20:00:00|974.9|969.9|972.2|967.2|976|971|972.2|967.2|65
1650571500000|2022-04-21 20:05:00|972.3|967.3|972.5|967.5|972.6|967.6|972|967|44
1650571800000|2022-04-21 20:10:00|972.4|967.4|973|968|973.5|968.5|972.1|967.1|37
1650572100000|2022-04-21 20:15:00|973.1|968.1|972.8|967.8|973.3|968.3|972.6|967.6|34
1650572400000|2022-04-21 20:20:00|972.9|967.9|972.9|967.9|973|968|972.8|967.8|16
1650572700000|2022-04-21 20:25:00|972.8|967.8|972.8|967.8|973|968|972.6|967.6|48
1650573000000|2022-04-21 20:30:00|972.9|967.9|973|968|973.4|968.4|972.7|967.7|26
1650573300000|2022-04-21 20:35:00|972.9|967.9|973|968|973.3|968.3|972.9|967.9|35
1650573600000|2022-04-21 20:40:00|973.1|968.1|973.3|968.3|973.7|968.7|972.8|967.8|29
1650573900000|2022-04-21 20:45:00|973.2|968.2|973|968|973.6|968.6|973|968|50
1650574200000|2022-04-21 20:50:00|973.1|968.1|973.5|968.5|973.5|968.5|972.6|967.6|43
1650574500000|2022-04-21 20:55:00|973.4|968.4|977.6|966.6|978|968.5|972.4|962.9|71
1650578400000|2022-04-21 22:00:00|977.7|966.7|974.7|969.7|978.7|969.9|974.3|966.6|65
1650578700000|2022-04-21 22:05:00|974.9|969.9|974.4|969.4|975.3|970.3|974.3|969.3|36
1650579000000|2022-04-21 22:10:00|974.3|969.3|975|970|975.1|970.1|974.3|969.3|7
1650579300000|2022-04-21 22:15:00|974.9|969.9|975.7|970.7|975.7|970.7|974.8|969.8|11
1650579900000|2022-04-21 22:25:00|975.8|970.8|975.9|970.9|976|971|975.8|970.8|46
1650580200000|2022-04-21 22:30:00|976|971|975.4|970.4|976|971|975.1|970.1|75
1650580500000|2022-04-21 22:35:00|975.3|970.3|975|970|975.3|970.3|975|970|10
1650580800000|2022-04-21 22:40:00|974.9|969.9|975.7|970.7|975.8|970.8|974.9|969.9|26
1650581100000|2022-04-21 22:45:00|975.6|970.6|975.1|970.1|975.7|970.7|975.1|970.1|46
1650581400000|2022-04-21 22:50:00|975|970|975|970|975.1|970.1|974.7|969.7|27
1650581700000|2022-04-21 22:55:00|974.9|969.9|975.7|970.7|975.8|970.8|974.9|969.9|23
1650582000000|2022-04-21 23:00:00|975.5|970.5|975.7|970.7|976.2|971.2|975.5|970.5|25
1650582300000|2022-04-21 23:05:00|975.6|970.6|976.1|971.1|976.1|971.1|975.4|970.4|15
1650582600000|2022-04-21 23:10:00|976.2|971.2|975.7|970.7|976.4|971.4|975.6|970.6|35
1650582900000|2022-04-21 23:15:00|975.6|970.6|974.9|969.9|975.7|970.7|974.7|969.7|18
1650583200000|2022-04-21 23:20:00|975|970|974.7|969.7|975.1|970.1|974.4|969.4|26
1650583500000|2022-04-21 23:25:00|974.6|969.6|974.2|969.2|974.7|969.7|974.2|969.2|52
1650583800000|2022-04-21 23:30:00|974|969|974.6|969.6|974.8|969.8|974|969|37
1650584100000|2022-04-21 23:35:00|974.5|969.5|974.4|969.4|974.9|969.9|974.4|969.4|41
1650584400000|2022-04-21 23:40:00|974.5|969.5|974.9|969.9|975.1|970.1|974.2|969.2|55
1650584700000|2022-04-21 23:45:00|975|970|974.9|969.9|975.3|970.3|974.8|969.8|57
1650585000000|2022-04-21 23:50:00|974.8|969.8|974.6|969.6|975.1|970.1|974.4|969.4|59
1650585300000|2022-04-21 23:55:00|974.5|969.5|974.6|969.6|974.8|969.8|974.3|969.3|79
1650585600000|2022-04-22 00:00:00|974.5|969.5|974.6|969.6|974.9|969.9|973.9|968.9|111
1650585900000|2022-04-22 00:05:00|974.7|969.7|974.7|969.7|974.9|969.9|974.6|969.6|35
1650586200000|2022-04-22 00:10:00|974.6|969.6|974.2|969.2|974.6|969.6|973.3|968.3|77
1650586500000|2022-04-22 00:15:00|974.3|969.3|972.9|967.9|974.3|969.3|972.8|967.8|109
1650586800000|2022-04-22 00:20:00|972.8|967.8|973.1|968.1|973.3|968.3|972.3|967.3|59
1650587100000|2022-04-22 00:25:00|973.2|968.2|973.1|968.1|974.3|969.3|973.1|968.1|111
1650587400000|2022-04-22 00:30:00|973.2|968.2|973.5|968.5|974.6|969.6|973|968|130
1650587700000|2022-04-22 00:35:00|973.6|968.6|973.7|968.7|974.3|969.3|973.1|968.1|104
1650588000000|2022-04-22 00:40:00|973.8|968.8|973.7|968.7|973.9|968.9|973.2|968.2|116
1650588300000|2022-04-22 00:45:00|973.6|968.6|972.9|967.9|973.6|968.6|972.6|967.6|79
1650588600000|2022-04-22 00:50:00|972.8|967.8|972.5|967.5|972.8|967.8|972|967|96
1650588900000|2022-04-22 00:55:00|972.6|967.6|973.6|968.6|973.7|968.7|972.3|967.3|103
1650589200000|2022-04-22 01:00:00|973.5|968.5|972.7|967.7|973.7|968.7|972.6|967.6|159
1650589500000|2022-04-22 01:05:00|972.6|967.6|973.9|968.9|973.9|968.9|972.4|967.4|110
1650589800000|2022-04-22 01:10:00|974|969|973.8|968.8|974.4|969.4|973.6|968.6|82
1650590100000|2022-04-22 01:15:00|973.7|968.7|974.5|969.5|974.6|969.6|973.4|968.4|135
1650590400000|2022-04-22 01:20:00|974.6|969.6|974.3|969.3|974.8|969.8|974.2|969.2|112
1650590700000|2022-04-22 01:25:00|974.4|969.4|972.8|967.8|974.4|969.4|972.6|967.6|147
1650591000000|2022-04-22 01:30:00|973|968|974.5|969.5|974.5|969.5|972.9|967.9|117
1650591300000|2022-04-22 01:35:00|974.8|969.8|973.6|968.6|975|970|973.5|968.5|164
1650591600000|2022-04-22 01:40:00|973.5|968.5|973.4|968.4|974.5|969.5|973.4|968.4|112
1650591900000|2022-04-22 01:45:00|973.5|968.5|972.8|967.8|973.5|968.5|972.1|967.1|77
1650592200000|2022-04-22 01:50:00|972.7|967.7|973.5|968.5|973.7|968.7|972.3|967.3|92
1650592500000|2022-04-22 01:55:00|973.6|968.6|973|968|973.7|968.7|972.4|967.4|100
1650592800000|2022-04-22 02:00:00|973.1|968.1|973.3|968.3|973.6|968.6|972.2|967.2|95
1650593100000|2022-04-22 02:05:00|973.2|968.2|973.2|968.2|973.5|968.5|972.7|967.7|59
1650593400000|2022-04-22 02:10:00|973.3|968.3|973.4|968.4|973.4|968.4|972.4|967.4|75
1650593700000|2022-04-22 02:15:00|973.5|968.5|973.4|968.4|973.8|968.8|972.6|967.6|41
1650594000000|2022-04-22 02:20:00|973.5|968.5|973.4|968.4|973.5|968.5|973|968|54
1650594300000|2022-04-22 02:25:00|973.5|968.5|974|969|974.2|969.2|973.4|968.4|36
1650594600000|2022-04-22 02:30:00|974.1|969.1|974|969|974.5|969.5|973.5|968.5|100
1650594900000|2022-04-22 02:35:00|973.8|968.8|973.7|968.7|974|969|973.3|968.3|51
1650595200000|2022-04-22 02:40:00|973.6|968.6|973.6|968.6|973.9|968.9|972.8|967.8|72
1650595500000|2022-04-22 02:45:00|973.7|968.7|973.3|968.3|973.9|968.9|973|968|80
1650595800000|2022-04-22 02:50:00|973.4|968.4|972.4|967.4|973.4|968.4|972.2|967.2|111
1650596100000|2022-04-22 02:55:00|972.3|967.3|972.3|967.3|972.8|967.8|972.2|967.2|80
1650596400000|2022-04-22 03:00:00|972.4|967.4|971.8|966.8|972.4|967.4|971.4|966.4|101
1650596700000|2022-04-22 03:05:00|971.7|966.7|972.4|967.4|972.7|967.7|971.6|966.6|146
1650597000000|2022-04-22 03:10:00|972.5|967.5|972.7|967.7|973|968|972.3|967.3|125
1650597300000|2022-04-22 03:15:00|972.6|967.6|973.2|968.2|973.5|968.5|972.6|967.6|167
1650597600000|2022-04-22 03:20:00|973.3|968.3|972.8|967.8|973.5|968.5|972.7|967.7|75
1650597900000|2022-04-22 03:25:00|972.9|967.9|972.7|967.7|973.3|968.3|972.5|967.5|66
1650598200000|2022-04-22 03:30:00|972.6|967.6|973.1|968.1|973.2|968.2|972.5|967.5|62
1650598500000|2022-04-22 03:35:00|973|968|973.2|968.2|973.2|968.2|972.8|967.8|71
1650598800000|2022-04-22 03:40:00|973.1|968.1|973.1|968.1|973.3|968.3|972.7|967.7|51
1650599100000|2022-04-22 03:45:00|973.2|968.2|973.2|968.2|973.6|968.6|973|968|101
1650599400000|2022-04-22 03:50:00|973.1|968.1|974.4|969.4|974.4|969.4|973.1|968.1|46
1650599700000|2022-04-22 03:55:00|974.3|969.3|974.4|969.4|974.5|969.5|973.9|968.9|54
1650600000000|2022-04-22 04:00:00|974.3|969.3|974.6|969.6|975.1|970.1|973.8|968.8|79
1650600300000|2022-04-22 04:05:00|974.7|969.7|974.6|969.6|974.9|969.9|974.4|969.4|26
1650600600000|2022-04-22 04:10:00|974.4|969.4|973.9|968.9|974.4|969.4|973.4|968.4|57
1650600900000|2022-04-22 04:15:00|974|969|974.2|969.2|975|970|973.9|968.9|66
1650601200000|2022-04-22 04:20:00|974.1|969.1|974.4|969.4|975.2|970.2|974.1|969.1|116
1650601500000|2022-04-22 04:25:00|974.5|969.5|974.7|969.7|974.9|969.9|974.2|969.2|40
1650601800000|2022-04-22 04:30:00|974.8|969.8|974.4|969.4|974.8|969.8|973.8|968.8|37
1650602100000|2022-04-22 04:35:00|974.3|969.3|974.6|969.6|974.6|969.6|974.2|969.2|15
1650602400000|2022-04-22 04:40:00|974.7|969.7|975.2|970.2|975.3|970.3|974.5|969.5|26
1650602700000|2022-04-22 04:45:00|974.9|969.9|974.7|969.7|975.3|970.3|974.6|969.6|38
1650603000000|2022-04-22 04:50:00|974.8|969.8|975|970|975.3|970.3|974.8|969.8|58
1650603300000|2022-04-22 04:55:00|975.1|970.1|975.2|970.2|975.4|970.4|974.9|969.9|63
1650603600000|2022-04-22 05:00:00|975.3|970.3|975|970|975.5|970.5|974.7|969.7|74
1650603900000|2022-04-22 05:05:00|974.9|969.9|975.4|970.4|975.7|970.7|974.7|969.7|111
1650604200000|2022-04-22 05:10:00|975.3|970.3|975|970|975.5|970.5|974.8|969.8|47
1650604500000|2022-04-22 05:15:00|975.1|970.1|975.4|970.4|975.8|970.8|974.8|969.8|71
1650604800000|2022-04-22 05:20:00|975.3|970.3|974.4|969.4|975.5|970.5|974.2|969.2|50
1650605100000|2022-04-22 05:25:00|974.3|969.3|974.8|969.8|975.1|970.1|974.3|969.3|89
1650605400000|2022-04-22 05:30:00|974.9|969.9|974|969|974.9|969.9|973.3|968.3|87
1650605700000|2022-04-22 05:35:00|974.1|969.1|974.5|969.5|974.8|969.8|974.1|969.1|84
1650606000000|2022-04-22 05:40:00|974.4|969.4|974.6|969.6|974.7|969.7|974.2|969.2|79
1650606300000|2022-04-22 05:45:00|974.5|969.5|973.6|968.6|974.7|969.7|973.6|968.6|69
1650606600000|2022-04-22 05:50:00|973.7|968.7|975|970|975.4|970.4|973.6|968.6|91
1650606900000|2022-04-22 05:55:00|975.1|970.1|975.4|970.4|975.5|970.5|974.6|969.6|86
1650607200000|2022-04-22 06:00:00|975.5|970.5|975.5|970.5|975.6|970.6|974.6|969.6|145
1650607500000|2022-04-22 06:05:00|975.6|970.6|974.3|969.3|976|971|974.3|969.3|176
1650607800000|2022-04-22 06:10:00|974.4|969.4|973.7|968.7|975.4|970.4|973.7|968.7|139
1650608100000|2022-04-22 06:15:00|973.6|968.6|974.2|969.2|974.2|969.2|973.4|968.4|120
1650608400000|2022-04-22 06:20:00|974.5|969.5|974.6|969.6|974.6|969.6|974.1|969.1|71
1650608700000|2022-04-22 06:25:00|974.9|969.9|974.5|969.5|975.1|970.1|974.4|969.4|73
1650609000000|2022-04-22 06:30:00|974.4|969.4|973.8|968.8|975.1|970.1|973.6|968.6|98
1650609300000|2022-04-22 06:35:00|973.9|968.9|974.7|969.7|974.8|969.8|973.7|968.7|48
1650609600000|2022-04-22 06:40:00|974.9|969.9|974.8|969.8|975|970|973.8|968.8|58
1650609900000|2022-04-22 06:45:00|974.7|969.7|974.6|969.6|975|970|974.4|969.4|103
1650610200000|2022-04-22 06:50:00|974.7|969.7|974.4|969.4|975.2|970.2|973.9|968.9|133
1650610500000|2022-04-22 06:55:00|974.3|969.3|975|970|975.6|970.6|974.2|969.2|87
1650610800000|2022-04-22 07:00:00|974.9|969.9|973.6|968.6|975.6|970.6|973.3|968.3|143
1650611100000|2022-04-22 07:05:00|973.5|968.5|973.7|968.7|974.8|969.8|972.6|967.6|147
1650611400000|2022-04-22 07:10:00|973.8|968.8|973.2|968.2|974.5|969.5|973|968|133
1650611700000|2022-04-22 07:15:00|973.3|968.3|974.5|969.5|974.9|969.9|972.9|967.9|165
1650612000000|2022-04-22 07:20:00|974.6|969.6|973.5|968.5|974.7|969.7|972.6|967.6|162
1650612300000|2022-04-22 07:25:00|973.7|968.7|972|967|973.7|968.7|971.8|966.8|107
1650612600000|2022-04-22 07:30:00|972.3|967.3|972.5|967.5|973.3|968.3|972.1|967.1|129
1650612900000|2022-04-22 07:35:00|972.6|967.6|972.5|967.5|973.1|968.1|971.9|966.9|104
1650613200000|2022-04-22 07:40:00|972.2|967.2|971.9|966.9|972.5|967.5|971.3|966.3|76
1650613500000|2022-04-22 07:45:00|971.7|966.7|971|966|972.1|967.1|970.7|965.7|110
1650613800000|2022-04-22 07:50:00|970.9|965.9|971.7|966.7|972.4|967.4|970.8|965.8|118
1650614100000|2022-04-22 07:55:00|971.8|966.8|971.6|966.6|972.5|967.5|970.7|965.7|139
1650614400000|2022-04-22 08:00:00|971.3|966.3|970.5|965.5|971.3|966.3|970|965|157
1650614700000|2022-04-22 08:05:00|970.6|965.6|969.9|964.9|970.8|965.8|969.1|964.1|171
1650615000000|2022-04-22 08:10:00|969.8|964.8|969.8|964.8|969.9|964.9|969|964|98
1650615300000|2022-04-22 08:15:00|969.5|964.5|969.4|964.4|970|965|969|964|100
1650615600000|2022-04-22 08:20:00|969.3|964.3|969.7|964.7|969.7|964.7|968.2|963.2|116
1650615900000|2022-04-22 08:25:00|969.6|964.6|968.9|963.9|969.9|964.9|968.7|963.7|118
1650616200000|2022-04-22 08:30:00|969|964|968.6|963.6|969.7|964.7|968.3|963.3|175
1650616500000|2022-04-22 08:35:00|968.5|963.5|968.3|963.3|969.2|964.2|967.8|962.8|111
1650616800000|2022-04-22 08:40:00|968.2|963.2|968|963|968.6|963.6|967.9|962.9|106
1650617100000|2022-04-22 08:45:00|967.9|962.9|967.1|962.1|968.4|963.4|966.9|961.9|74
1650617400000|2022-04-22 08:50:00|967|962|967.1|962.1|968.3|963.3|966.4|961.4|115
1650617700000|2022-04-22 08:55:00|967.2|962.2|966.9|961.9|967.7|962.7|966.6|961.6|78
1650618000000|2022-04-22 09:00:00|967.1|962.1|961.9|956.9|967.1|962.1|961.9|956.9|122
1650618300000|2022-04-22 09:05:00|962.1|957.1|964.6|959.6|965|960|962|957|270
1650618600000|2022-04-22 09:10:00|964.5|959.5|964.4|959.4|965.2|960.2|964|959|128
1650618900000|2022-04-22 09:15:00|964.3|959.3|964.8|959.8|964.9|959.9|963.6|958.6|105
1650619200000|2022-04-22 09:20:00|964.5|959.5|964|959|964.6|959.6|963.5|958.5|87
1650619500000|2022-04-22 09:25:00|964.1|959.1|964.8|959.8|965.4|960.4|963.9|958.9|102
1650619800000|2022-04-22 09:30:00|964.9|959.9|964.1|959.1|965|960|963.8|958.8|114
1650620100000|2022-04-22 09:35:00|964.2|959.2|964.2|959.2|964.5|959.5|963.8|958.8|93
1650620400000|2022-04-22 09:40:00|964.3|959.3|962.9|957.9|964.8|959.8|962.9|957.9|67
1650620700000|2022-04-22 09:45:00|962.8|957.8|961.4|956.4|962.9|957.9|961.4|956.4|58
1650621000000|2022-04-22 09:50:00|961.3|956.3|959.9|954.9|961.4|956.4|959|954|98
1650621300000|2022-04-22 09:55:00|960|955|960.6|955.6|961.4|956.4|959.6|954.6|79
1650621600000|2022-04-22 10:00:00|960.5|955.5|961|956|961.6|956.6|960.3|955.3|91
1650621900000|2022-04-22 10:05:00|961.1|956.1|957.5|952.5|961.3|956.3|957.5|952.5|111
1650622200000|2022-04-22 10:10:00|957.6|952.6|958.7|953.7|959.2|954.2|956.8|951.8|82
1650622500000|2022-04-22 10:15:00|958.4|953.4|957.3|952.3|958.8|953.8|956.8|951.8|103
1650622800000|2022-04-22 10:20:00|957.2|952.2|951.2|946.2|957.3|952.3|950.7|945.7|236
1650623100000|2022-04-22 10:25:00|951|946|952.1|947.1|952.1|947.1|950.9|945.9|194
1650623400000|2022-04-22 10:30:00|951.6|946.6|952.5|947.5|952.7|947.7|951.3|946.3|145
1650623700000|2022-04-22 10:35:00|952.3|947.3|953.7|948.7|954.1|949.1|951.4|946.4|124
1650624000000|2022-04-22 10:40:00|953.8|948.8|955.1|950.1|955.8|950.8|953.6|948.6|147
1650624300000|2022-04-22 10:45:00|955.2|950.2|955.7|950.7|956.4|951.4|954.9|949.9|115
1650624600000|2022-04-22 10:50:00|955.8|950.8|954.8|949.8|956.7|951.7|954.5|949.5|134
1650624900000|2022-04-22 10:55:00|954.9|949.9|954.7|949.7|955.6|950.6|952.7|947.7|246
1650625200000|2022-04-22 11:00:00|954.8|949.8|953.1|948.1|956.1|951.1|952.5|947.5|243
1650625500000|2022-04-22 11:05:00|953.2|948.2|953.6|948.6|954.2|949.2|952.2|947.2|118
1650625800000|2022-04-22 11:10:00|953.2|948.2|953|948|954|949|952.2|947.2|81
1650626100000|2022-04-22 11:15:00|952.9|947.9|955.6|950.6|955.6|950.6|952.8|947.8|106
1650626400000|2022-04-22 11:20:00|955.5|950.5|956.1|951.1|958.1|953.1|955.3|950.3|134
1650626700000|2022-04-22 11:25:00|956.4|951.4|956|951|956.9|951.9|956|951|72
1650627000000|2022-04-22 11:30:00|955.9|950.9|955.4|950.4|956.6|951.6|954.9|949.9|97
1650627300000|2022-04-22 11:35:00|955.3|950.3|957.2|952.2|957.5|952.5|954.8|949.8|109
1650627600000|2022-04-22 11:40:00|957.3|952.3|956.1|951.1|957.7|952.7|955.7|950.7|58
1650627900000|2022-04-22 11:45:00|955.9|950.9|955.4|950.4|957.3|952.3|955.1|950.1|78
1650628200000|2022-04-22 11:50:00|955.5|950.5|955.5|950.5|955.6|950.6|954.6|949.6|76
1650628500000|2022-04-22 11:55:00|955.6|950.6|955.5|950.5|956.3|951.3|954.7|949.7|92
1650628800000|2022-04-22 12:00:00|955.4|950.4|955.5|950.5|956.1|951.1|954.1|949.1|173
1650629100000|2022-04-22 12:05:00|955.6|950.6|955.8|950.8|956|951|953.1|948.1|119
1650629400000|2022-04-22 12:10:00|955.9|950.9|955.6|950.6|956.5|951.5|953.9|948.9|246
1650629700000|2022-04-22 12:15:00|955.3|950.3|947.7|942.7|955.4|950.4|946.7|941.7|217
1650630000000|2022-04-22 12:20:00|947.4|942.4|946.1|941.1|949.4|944.4|944.5|939.5|338
1650630300000|2022-04-22 12:25:00|945.8|940.8|948.9|943.9|949.6|944.6|945.8|940.8|201
1650630600000|2022-04-22 12:30:00|948.8|943.8|945.5|940.5|948.8|943.8|943.8|938.8|253
1650630900000|2022-04-22 12:35:00|945.3|940.3|949.3|944.3|950.5|945.5|945.3|940.3|242
1650631200000|2022-04-22 12:40:00|949.2|944.2|948.5|943.5|949.4|944.4|947.1|942.1|173
1650631500000|2022-04-22 12:45:00|948.6|943.6|947.4|942.4|948.9|943.9|946.9|941.9|137
1650631800000|2022-04-22 12:50:00|947.2|942.2|946|941|947.5|942.5|945.5|940.5|150
1650632100000|2022-04-22 12:55:00|945.9|940.9|944|939|947.1|942.1|943.1|938.1|199
1650632400000|2022-04-22 13:00:00|943.8|938.8|944.2|939.2|945.4|940.4|941.7|936.7|265
1650632700000|2022-04-22 13:05:00|944.3|939.3|944.6|939.6|946.1|941.1|942.7|937.7|296
1650633000000|2022-04-22 13:10:00|944.5|939.5|943.4|938.4|944.5|939.5|942.2|937.2|208
1650633300000|2022-04-22 13:15:00|943.2|938.2|943.2|938.2|944.2|939.2|942.5|937.5|133
1650633600000|2022-04-22 13:20:00|943.1|938.1|943.2|938.2|943.5|938.5|942.5|937.5|124
1650633900000|2022-04-22 13:25:00|943.3|938.3|942.4|937.4|943.9|938.9|941.8|936.8|150
1650634200000|2022-04-22 13:30:00|942.3|937.3|941.7|936.7|943.5|938.5|937.6|932.6|288
1650634500000|2022-04-22 13:35:00|941.5|936.5|943.9|938.9|945|940|941.2|936.2|222
1650634800000|2022-04-22 13:40:00|943.6|938.6|944.7|939.7|945.2|940.2|943.6|938.6|291
1650635100000|2022-04-22 13:45:00|944.8|939.8|944|939|945.6|940.6|943.8|938.8|229
1650635400000|2022-04-22 13:50:00|943.8|938.8|943.9|938.9|945.6|940.6|943.4|938.4|149
1650635700000|2022-04-22 13:55:00|944.2|939.2|942.6|937.6|944.4|939.4|941.9|936.9|194
1650636000000|2022-04-22 14:00:00|942.8|937.8|941.8|936.8|942.8|937.8|941.3|936.3|177
1650636300000|2022-04-22 14:05:00|941.7|936.7|944.1|939.1|944.2|939.2|941|936|172
1650636600000|2022-04-22 14:10:00|944|939|945.2|940.2|945.4|940.4|943.6|938.6|169
1650636900000|2022-04-22 14:15:00|945.1|940.1|945.2|940.2|945.5|940.5|944.3|939.3|169
1650637200000|2022-04-22 14:20:00|945.3|940.3|943.3|938.3|945.5|940.5|942.9|937.9|151
1650637500000|2022-04-22 14:25:00|943.4|938.4|943.3|938.3|943.9|938.9|942.2|937.2|175
1650637800000|2022-04-22 14:30:00|943.2|938.2|943.7|938.7|944|939|942.3|937.3|153
1650638100000|2022-04-22 14:35:00|943.8|938.8|942.7|937.7|944|939|942.5|937.5|92
1650638400000|2022-04-22 14:40:00|942.6|937.6|943.9|938.9|944.4|939.4|942.6|937.6|125
1650638700000|2022-04-22 14:45:00|944|939|940.2|935.2|944.2|939.2|939.5|934.5|135
1650639000000|2022-04-22 14:50:00|940.3|935.3|941.6|936.6|942.2|937.2|940.2|935.2|174
1650639300000|2022-04-22 14:55:00|941.3|936.3|942|937|942.7|937.7|940.9|935.9|145
1650639600000|2022-04-22 15:00:00|941.9|936.9|940.9|935.9|942.4|937.4|940.5|935.5|139
1650639900000|2022-04-22 15:05:00|941|936|938.9|933.9|941.4|936.4|938.7|933.7|136
1650640200000|2022-04-22 15:10:00|939.1|934.1|937.9|932.9|939.2|934.2|937.8|932.8|193
1650640500000|2022-04-22 15:15:00|938.2|933.2|936.3|931.3|940|935|935.5|930.5|207
1650640800000|2022-04-22 15:20:00|936.7|931.7|937|932|938.1|933.1|936.7|931.7|220
1650641100000|2022-04-22 15:25:00|937.1|932.1|938.6|933.6|939|934|936|931|155
1650641400000|2022-04-22 15:30:00|938.7|933.7|938.4|933.4|940.2|935.2|938.1|933.1|176
1650641700000|2022-04-22 15:35:00|938.3|933.3|939|934|939.5|934.5|937.4|932.4|151
1650642000000|2022-04-22 15:40:00|939.2|934.2|938|933|939.5|934.5|937.8|932.8|139
1650642300000|2022-04-22 15:45:00|937.8|932.8|938.4|933.4|938.6|933.6|937.5|932.5|142
1650642600000|2022-04-22 15:50:00|938.5|933.5|938|933|939.3|934.3|937.8|932.8|153
1650642900000|2022-04-22 15:55:00|937.8|932.8|940.4|935.4|940.5|935.5|937.8|932.8|186
1650643200000|2022-04-22 16:00:00|940.3|935.3|938.4|933.4|940.7|935.7|938.4|933.4|160
1650643500000|2022-04-22 16:05:00|938|933|939.2|934.2|939.8|934.8|938|933|119
1650643800000|2022-04-22 16:10:00|939.1|934.1|938.9|933.9|939.5|934.5|938.6|933.6|85
1650644100000|2022-04-22 16:15:00|938.8|933.8|939.1|934.1|939.4|934.4|938.5|933.5|78
1650644400000|2022-04-22 16:20:00|939|934|939|934|940.1|935.1|938.9|933.9|118
1650644700000|2022-04-22 16:25:00|939.1|934.1|939.4|934.4|940.3|935.3|939|934|101
1650645000000|2022-04-22 16:30:00|939.3|934.3|938.9|933.9|939.5|934.5|938.4|933.4|92
1650645300000|2022-04-22 16:35:00|938.8|933.8|939.5|934.5|940.4|935.4|938.8|933.8|113
1650645600000|2022-04-22 16:40:00|939.7|934.7|939.9|934.9|940.4|935.4|939.5|934.5|96
1650645900000|2022-04-22 16:45:00|939.7|934.7|938.6|933.6|939.7|934.7|938.1|933.1|89
1650646200000|2022-04-22 16:50:00|938.8|933.8|938.2|933.2|939|934|937.7|932.7|105
1650646500000|2022-04-22 16:55:00|938.1|933.1|939.4|934.4|939.4|934.4|937.4|932.4|123
1650646800000|2022-04-22 17:00:00|939.3|934.3|937.8|932.8|939.4|934.4|937.6|932.6|113
1650647100000|2022-04-22 17:05:00|938.1|933.1|936.7|931.7|938.1|933.1|936.6|931.6|58
1650647400000|2022-04-22 17:10:00|936.5|931.5|937.5|932.5|937.5|932.5|936.4|931.4|96
1650647700000|2022-04-22 17:15:00|937.4|932.4|936.9|931.9|937.4|932.4|936.9|931.9|67
1650648000000|2022-04-22 17:20:00|937|932|936.4|931.4|937.2|932.2|936.3|931.3|63
1650648300000|2022-04-22 17:25:00|936.5|931.5|936.1|931.1|936.6|931.6|935|930|104
1650648600000|2022-04-22 17:30:00|936.2|931.2|936.2|931.2|936.7|931.7|936|931|74
1650648900000|2022-04-22 17:35:00|936.3|931.3|937.6|932.6|937.9|932.9|936|931|105
1650649200000|2022-04-22 17:40:00|937.7|932.7|938|933|939.1|934.1|937.6|932.6|88
1650649500000|2022-04-22 17:45:00|938.1|933.1|939|934|939.8|934.8|938|933|103
1650649800000|2022-04-22 17:50:00|938.9|933.9|938.9|933.9|939.7|934.7|938.7|933.7|91
1650650100000|2022-04-22 17:55:00|938.8|933.8|937.2|932.2|939|934|937.2|932.2|142
1650650400000|2022-04-22 18:00:00|937.3|932.3|936.4|931.4|937.9|932.9|936|931|154
1650650700000|2022-04-22 18:05:00|936.5|931.5|937.6|932.6|938.6|933.6|936.3|931.3|147
1650651000000|2022-04-22 18:10:00|937.5|932.5|938.6|933.6|938.8|933.8|936.8|931.8|113
1650651300000|2022-04-22 18:15:00|938.8|933.8|939|934|939.4|934.4|938|933|108
1650651600000|2022-04-22 18:20:00|939.1|934.1|938.7|933.7|939.6|934.6|938.7|933.7|120
1650651900000|2022-04-22 18:25:00|938.6|933.6|938.5|933.5|939.1|934.1|938.2|933.2|82
1650652200000|2022-04-22 18:30:00|938.8|933.8|938.2|933.2|938.8|933.8|937.9|932.9|168
1650652500000|2022-04-22 18:35:00|938.5|933.5|937.2|932.2|938.8|933.8|937.2|932.2|177
1650652800000|2022-04-22 18:40:00|937|932|938.4|933.4|938.5|933.5|937|932|97
1650653100000|2022-04-22 18:45:00|938.6|933.6|938.6|933.6|938.9|933.9|938.2|933.2|97
1650653400000|2022-04-22 18:50:00|938.7|933.7|938.4|933.4|939.1|934.1|938.2|933.2|97
1650653700000|2022-04-22 18:55:00|938.3|933.3|937.5|932.5|938.3|933.3|936.9|931.9|76
1650654000000|2022-04-22 19:00:00|937.4|932.4|936.6|931.6|938.2|933.2|936.6|931.6|92
1650654300000|2022-04-22 19:05:00|936.7|931.7|934.2|929.2|936.8|931.8|934.2|929.2|76
1650654600000|2022-04-22 19:10:00|934.3|929.3|935.9|930.9|936|931|934.1|929.1|61
1650654900000|2022-04-22 19:15:00|935.8|930.8|937|932|937.9|932.9|935.5|930.5|138
1650655200000|2022-04-22 19:20:00|936.8|931.8|935.6|930.6|937.4|932.4|935.6|930.6|113
1650655500000|2022-04-22 19:25:00|935.7|930.7|935.7|930.7|936.5|931.5|935.1|930.1|97
1650655800000|2022-04-22 19:30:00|935.8|930.8|936.4|931.4|936.6|931.6|935.7|930.7|94
1650656100000|2022-04-22 19:35:00|936.5|931.5|936.3|931.3|936.6|931.6|936|931|111
1650656400000|2022-04-22 19:40:00|936.4|931.4|936.5|931.5|936.8|931.8|936.1|931.1|140
1650656700000|2022-04-22 19:45:00|936.3|931.3|934.7|929.7|936.4|931.4|934.5|929.5|122
1650657000000|2022-04-22 19:50:00|934.6|929.6|933.7|928.7|934.8|929.8|933.4|928.4|124
1650657300000|2022-04-22 19:55:00|933.2|928.2|932.8|927.8|933.8|928.8|932.7|927.7|97
1650657600000|2022-04-22 20:00:00|932.9|927.9|933.7|928.7|934.6|929.6|932.9|927.9|56
1650657900000|2022-04-22 20:05:00|933.6|928.6|933.2|928.2|933.7|928.7|932.7|927.7|80
1650658200000|2022-04-22 20:10:00|933.3|928.3|932.9|927.9|933.3|928.3|932.8|927.8|42
1650658500000|2022-04-22 20:15:00|933.1|928.1|933.6|928.6|934|929|932.8|927.8|47
1650658800000|2022-04-22 20:20:00|933.7|928.7|933.1|928.1|933.9|928.9|933.1|928.1|38
1650659100000|2022-04-22 20:25:00|933.2|928.2|933.2|928.2|933.6|928.6|933.1|928.1|51
1650659400000|2022-04-22 20:30:00|933.3|928.3|933|928|933.4|928.4|932.8|927.8|42
1650659700000|2022-04-22 20:35:00|932.9|927.9|933|928|933.2|928.2|932.7|927.7|20
1650660000000|2022-04-22 20:40:00|932.9|927.9|932.9|927.9|933|928|932.8|927.8|12
1650660300000|2022-04-22 20:45:00|932.8|927.8|934.8|929.8|935|930|932.8|927.8|29
1650660600000|2022-04-22 20:50:00|934.4|929.4|934.3|929.3|937|932|934.3|929.3|39
1650660900000|2022-04-22 20:55:00|937.4|926.4|934.8|923.8|937.4|926.4|934.8|923.8|12
1650837600000|2022-04-24 22:00:00|937.8|926.8|935|930|938.6|931.6|934.6|926.8|163
1650837900000|2022-04-24 22:05:00|935.1|930.1|936.3|931.3|936.4|931.4|934.7|929.7|69
1650838200000|2022-04-24 22:10:00|936.5|931.5|936.2|931.2|937.1|932.1|936.1|931.1|68
1650838500000|2022-04-24 22:15:00|936|931|936.3|931.3|936.9|931.9|936|931|43
1650838800000|2022-04-24 22:20:00|936.4|931.4|935.9|930.9|937|932|935.9|930.9|34
1650839100000|2022-04-24 22:25:00|936|931|935.3|930.3|936.1|931.1|935.3|930.3|61
1650839400000|2022-04-24 22:30:00|935.2|930.2|935.2|930.2|935.5|930.5|934.9|929.9|39
1650839700000|2022-04-24 22:35:00|935|930|935|930|935.1|930.1|934.6|929.6|118
1650840000000|2022-04-24 22:40:00|935.1|930.1|935.2|930.2|935.7|930.7|935|930|73
1650840300000|2022-04-24 22:45:00|935.1|930.1|935.1|930.1|935.4|930.4|934.8|929.8|62
1650840600000|2022-04-24 22:50:00|934.9|929.9|935|930|935.4|930.4|934.9|929.9|118
1650840900000|2022-04-24 22:55:00|935.6|930.6|935.7|930.7|936|931|934.8|929.8|48
1650841200000|2022-04-24 23:00:00|935.9|930.9|935.4|930.4|935.9|930.9|934.8|929.8|36
1650841500000|2022-04-24 23:05:00|935.6|930.6|935.6|930.6|935.6|930.6|934.7|929.7|58
1650841800000|2022-04-24 23:10:00|935.4|930.4|935.8|930.8|936.1|931.1|935.1|930.1|46
1650842100000|2022-04-24 23:15:00|935.9|930.9|935.9|930.9|936.1|931.1|935.8|930.8|11
1650842400000|2022-04-24 23:20:00|935.8|930.8|935.3|930.3|935.8|930.8|934.9|929.9|29
1650842700000|2022-04-24 23:25:00|935.4|930.4|935.8|930.8|935.9|930.9|935.3|930.3|27
1650843000000|2022-04-24 23:30:00|935.9|930.9|935.1|930.1|936.8|931.1|934.4|928.5|41
1650843300000|2022-04-24 23:35:00|935.2|930.2|935.1|930.1|935.5|930.5|935|930|43
1650843600000|2022-04-24 23:40:00|935.2|930.2|934.7|929.7|935.3|930.3|934|929|35
1650843900000|2022-04-24 23:45:00|934.8|929.8|936.8|931.8|937.1|932.1|934.8|929.8|39
1650844200000|2022-04-24 23:50:00|936.7|931.7|937.3|932.3|937.4|932.4|936.3|931.3|29
1650844500000|2022-04-24 23:55:00|937.5|932.5|936|931|937.9|932.9|936|931|67
1650844800000|2022-04-25 00:00:00|935.9|930.9|935.2|930.2|936.6|931.6|934.9|929.9|137
1650845100000|2022-04-25 00:05:00|935.3|930.3|933.9|928.9|935.5|930.5|933.6|928.6|78
1650845400000|2022-04-25 00:10:00|933.8|928.8|932.5|927.5|934.2|929.2|931.9|926.9|165
1650845700000|2022-04-25 00:15:00|932.6|927.6|931.8|926.8|933.4|928.4|931.8|926.8|142
1650846000000|2022-04-25 00:20:00|931.7|926.7|931.9|926.9|932.5|927.5|931.6|926.6|73
1650846300000|2022-04-25 00:25:00|932.1|927.1|932.6|927.6|932.8|927.8|931.8|926.8|164
1650846600000|2022-04-25 00:30:00|932.5|927.5|933.3|928.3|934.1|929.1|932.5|927.5|180
1650846900000|2022-04-25 00:35:00|933.4|928.4|932.6|927.6|933.7|928.7|932.6|927.6|105
1650847200000|2022-04-25 00:40:00|932.5|927.5|932.8|927.8|933.5|928.5|931.9|926.9|211
1650847500000|2022-04-25 00:45:00|932.7|927.7|931.1|926.1|932.7|927.7|930.7|925.7|137
1650847800000|2022-04-25 00:50:00|931.2|926.2|930.5|925.5|931.6|926.6|930.3|925.3|152
1650848100000|2022-04-25 00:55:00|930.4|925.4|931.3|926.3|932|927|930.2|925.2|171
1650848400000|2022-04-25 01:00:00|931.4|926.4|930.4|925.4|931.4|926.4|930.3|925.3|129
1650848700000|2022-04-25 01:05:00|930.3|925.3|930.5|925.5|930.6|925.6|929.6|924.6|152
1650849000000|2022-04-25 01:10:00|930.4|925.4|930.9|925.9|931.1|926.1|929.8|924.8|85
1650849300000|2022-04-25 01:15:00|930.8|925.8|930.5|925.5|931.5|926.5|930.3|925.3|127
1650849600000|2022-04-25 01:20:00|930.4|925.4|928.9|923.9|931.2|926.2|928.9|923.9|110
1650849900000|2022-04-25 01:25:00|928.6|923.6|930.3|925.3|930.9|925.9|928.3|923.3|151
1650850200000|2022-04-25 01:30:00|930.5|925.5|932.8|927.8|932.8|927.8|930.2|925.2|94
1650850500000|2022-04-25 01:35:00|932.7|927.7|933.6|928.6|936.1|931.1|932.4|927.4|113
1650850800000|2022-04-25 01:40:00|933.3|928.3|935.6|930.6|935.7|930.7|931.7|926.7|110
1650851100000|2022-04-25 01:45:00|935.7|930.7|932.7|927.7|935.7|930.7|930.5|925.5|121
1650851400000|2022-04-25 01:50:00|933.7|928.7|934.2|929.2|935.5|930.5|933.5|928.5|113
1650851700000|2022-04-25 01:55:00|934.3|929.3|934.1|929.1|935.6|930.6|934|929|74
1650852000000|2022-04-25 02:00:00|934.2|929.2|934.3|929.3|934.9|929.9|934.1|929.1|97
1650852300000|2022-04-25 02:05:00|934.2|929.2|932.9|927.9|934.3|929.3|932.8|927.8|131
1650852600000|2022-04-25 02:10:00|933.5|928.5|934.7|929.7|936.2|931.2|933.3|928.3|134
1650852900000|2022-04-25 02:15:00|934.8|929.8|932|927|934.8|929.8|931.8|926.8|75
1650853200000|2022-04-25 02:20:00|932.6|927.6|933.6|928.6|935.8|930.8|932.6|927.6|93
1650853500000|2022-04-25 02:25:00|933.7|928.7|933.5|928.5|934.1|929.1|932.9|927.9|90
1650853800000|2022-04-25 02:30:00|933.6|928.6|934.3|929.3|935.8|930.8|933.1|928.1|94
1650854100000|2022-04-25 02:35:00|934.2|929.2|933.8|928.8|935.1|930.1|933.8|928.8|84
1650854400000|2022-04-25 02:40:00|933.6|928.6|934.8|929.8|935.4|930.4|933.4|928.4|100
1650854700000|2022-04-25 02:45:00|934.9|929.9|936.5|931.5|937|932|934.3|929.3|87
1650855000000|2022-04-25 02:50:00|936.4|931.4|935.7|930.7|937.2|932.2|935.1|930.1|74
1650855300000|2022-04-25 02:55:00|935.2|930.2|935|930|935.4|930.4|934.1|929.1|101
1650855600000|2022-04-25 03:00:00|935.1|930.1|936.4|931.4|937.7|932.7|934.7|929.7|80
1650855900000|2022-04-25 03:05:00|935.8|930.8|935.2|930.2|935.9|930.9|935|930|62
1650856200000|2022-04-25 03:10:00|935.3|930.3|936|931|936.1|931.1|935.2|930.2|45
1650856500000|2022-04-25 03:15:00|935.9|930.9|936.8|931.8|936.9|931.9|935.7|930.7|108
1650856800000|2022-04-25 03:20:00|937|932|937.9|932.9|938.8|933.8|935.4|930.4|60
1650857100000|2022-04-25 03:25:00|937.4|932.4|937.3|932.3|938.4|933.4|937.2|932.2|53
1650857400000|2022-04-25 03:30:00|937.2|932.2|937.4|932.4|937.5|932.5|936.2|931.2|61
1650857700000|2022-04-25 03:35:00|937.3|932.3|938.4|933.4|938.5|933.5|936.9|931.9|75
1650858000000|2022-04-25 03:40:00|938.5|933.5|938.4|933.4|939.4|934.4|938.2|933.2|76
1650858300000|2022-04-25 03:45:00|938.5|933.5|938.4|933.4|938.8|933.8|937.7|932.7|42
1650858600000|2022-04-25 03:50:00|938.3|933.3|938.5|933.5|938.7|933.7|937.9|932.9|50
1650858900000|2022-04-25 03:55:00|938.4|933.4|938.8|933.8|938.9|933.9|938.1|933.1|55
1650859200000|2022-04-25 04:00:00|938.7|933.7|938.2|933.2|939.2|934.2|938.2|933.2|41
1650859500000|2022-04-25 04:05:00|938.1|933.1|937.8|932.8|938.1|933.1|937.3|932.3|63
1650859800000|2022-04-25 04:10:00|937.9|932.9|937.7|932.7|938.1|933.1|937.6|932.6|48
1650860100000|2022-04-25 04:15:00|937.9|932.9|936.2|931.2|937.9|932.9|936.2|931.2|51
1650860400000|2022-04-25 04:20:00|936.1|931.1|935.6|930.6|936.3|931.3|935.6|930.6|72
1650860700000|2022-04-25 04:25:00|934.9|929.9|935.5|930.5|936.6|931.6|934.9|929.9|56
1650861000000|2022-04-25 04:30:00|935.4|930.4|936.2|931.2|936.3|931.3|932.7|927.7|66
1650861300000|2022-04-25 04:35:00|936.3|931.3|934.8|929.8|936.3|931.3|934.4|929.4|46
1650861600000|2022-04-25 04:40:00|934.7|929.7|934.2|929.2|935|930|933.4|928.4|136
1650861900000|2022-04-25 04:45:00|934.3|929.3|934.6|929.6|935.7|930.7|931.1|926.1|117
1650862200000|2022-04-25 04:50:00|934.5|929.5|935.9|930.9|937|932|934.1|929.1|120
1650862500000|2022-04-25 04:55:00|935.8|930.8|933.3|928.3|937.2|932.2|933|928|83
1650862800000|2022-04-25 05:00:00|933.2|928.2|933.1|928.1|934|929|933|928|81
1650863100000|2022-04-25 05:05:00|933|928|933.3|928.3|933.3|928.3|932.6|927.6|74
1650863400000|2022-04-25 05:10:00|933.2|928.2|933.3|928.3|934.3|929.3|932.8|927.8|101
1650863700000|2022-04-25 05:15:00|933.5|928.5|933.6|928.6|933.7|928.7|933|928|71
1650864000000|2022-04-25 05:20:00|933.7|928.7|933.9|928.9|935.1|930.1|933.6|928.6|78
1650864300000|2022-04-25 05:25:00|934|929|934|929|934.7|929.7|933.7|928.7|91
1650864600000|2022-04-25 05:30:00|934.1|929.1|932.8|927.8|934.2|929.2|932.4|927.4|156
1650864900000|2022-04-25 05:35:00|932.9|927.9|933.5|928.5|936.6|931.6|932.8|927.8|129
1650865200000|2022-04-25 05:40:00|933.6|928.6|933.2|928.2|933.8|928.8|933|928|66
1650865500000|2022-04-25 05:45:00|933.3|928.3|933.4|928.4|933.9|928.9|933.2|928.2|66
1650865800000|2022-04-25 05:50:00|933.5|928.5|933.4|928.4|934.5|929.5|933.3|928.3|99
1650866100000|2022-04-25 05:55:00|933.5|928.5|934.8|929.8|936.3|931.3|933.5|928.5|135
1650866400000|2022-04-25 06:00:00|934.7|929.7|933.4|928.4|935.6|930.6|933.2|928.2|151
1650866700000|2022-04-25 06:05:00|933.3|928.3|934.1|929.1|934.9|929.9|933|928|123
1650867000000|2022-04-25 06:10:00|934.3|929.3|930.3|925.3|934.6|929.6|928.1|923.1|100
1650867300000|2022-04-25 06:15:00|930.2|925.2|932.9|927.9|933|928|930|925|154
1650867600000|2022-04-25 06:20:00|933|928|932.1|927.1|933.5|928.5|931.4|926.4|128
1650867900000|2022-04-25 06:25:00|932|927|932.2|927.2|932.4|927.4|931.5|926.5|120
1650868200000|2022-04-25 06:30:00|932.1|927.1|933.1|928.1|933.3|928.3|931.4|926.4|115
1650868500000|2022-04-25 06:35:00|933.2|928.2|932.2|927.2|933.3|928.3|931.4|926.4|131
1650868800000|2022-04-25 06:40:00|932.1|927.1|931.2|926.2|932.8|927.8|930.9|925.9|92
1650869100000|2022-04-25 06:45:00|931.1|926.1|929.3|924.3|931.7|926.7|929.3|924.3|130
1650869400000|2022-04-25 06:50:00|929.4|924.4|930.4|925.4|931.5|926.5|929.3|924.3|213
1650869700000|2022-04-25 06:55:00|930.3|925.3|930.2|925.2|931.6|926.6|929.1|924.1|163
1650870000000|2022-04-25 07:00:00|930.1|925.1|928.5|923.5|930.5|925.5|928|923|159
1650870300000|2022-04-25 07:05:00|928.6|923.6|930.6|925.6|931.8|926.8|927.4|922.4|154
1650870600000|2022-04-25 07:10:00|930.5|925.5|930.2|925.2|931.4|926.4|929.4|924.4|188
1650870900000|2022-04-25 07:15:00|929.9|924.9|931.3|926.3|931.8|926.8|928.8|923.8|165
1650871200000|2022-04-25 07:20:00|931.1|926.1|931.2|926.2|931.8|926.8|930|925|137
1650871500000|2022-04-25 07:25:00|931.3|926.3|932.6|927.6|933.2|928.2|930.4|925.4|174
1650871800000|2022-04-25 07:30:00|932.4|927.4|930.8|925.8|932.4|927.4|930.1|925.1|149
1650872100000|2022-04-25 07:35:00|930.7|925.7|930.1|925.1|931.1|926.1|929|924|120
1650872400000|2022-04-25 07:40:00|930.2|925.2|929.4|924.4|930.4|925.4|928.5|923.5|110
1650872700000|2022-04-25 07:45:00|929|924|928.6|923.6|929.9|924.9|927.9|922.9|99
1650873000000|2022-04-25 07:50:00|928.7|923.7|928.8|923.8|928.8|923.8|928|923|124
1650873300000|2022-04-25 07:55:00|929.1|924.1|929.2|924.2|930.1|925.1|928.6|923.6|157
1650873600000|2022-04-25 08:00:00|929.1|924.1|928.5|923.5|929.2|924.2|928.2|923.2|118
1650873900000|2022-04-25 08:05:00|928.4|923.4|927.8|922.8|928.5|923.5|927.3|922.3|92
1650874200000|2022-04-25 08:10:00|927.9|922.9|928.8|923.8|928.9|923.9|926.8|921.8|134
1650874500000|2022-04-25 08:15:00|928.9|923.9|929.3|924.3|929.3|924.3|928.1|923.1|107
1650874800000|2022-04-25 08:20:00|929.2|924.2|928.9|923.9|930.5|925.5|928.5|923.5|116
1650875100000|2022-04-25 08:25:00|928.4|923.4|930.8|925.8|930.9|925.9|928.1|923.1|123
1650875400000|2022-04-25 08:30:00|930.7|925.7|932.2|927.2|932.9|927.9|930.7|925.7|215
1650875700000|2022-04-25 08:35:00|932.3|927.3|931.1|926.1|932.4|927.4|930.8|925.8|124
1650876000000|2022-04-25 08:40:00|931|926|930.3|925.3|931.5|926.5|930.3|925.3|108
1650876300000|2022-04-25 08:45:00|930.4|925.4|930.4|925.4|930.6|925.6|929.2|924.2|122
1650876600000|2022-04-25 08:50:00|930.5|925.5|929.2|924.2|930.6|925.6|929|924|106
1650876900000|2022-04-25 08:55:00|929.3|924.3|926.5|921.5|929.5|924.5|926|921|109
1650877200000|2022-04-25 09:00:00|926.4|921.4|928.3|923.3|928.9|923.9|926.2|921.2|162
1650877500000|2022-04-25 09:05:00|928.4|923.4|928.7|923.7|930.2|925.2|928.1|923.1|163
1650877800000|2022-04-25 09:10:00|929|924|928.2|923.2|929.2|924.2|927.9|922.9|139
1650878100000|2022-04-25 09:15:00|928|923|925.7|920.7|928.3|923.3|925.5|920.5|132
1650878400000|2022-04-25 09:20:00|925.6|920.6|927.7|922.7|928.1|923.1|925.5|920.5|141
1650878700000|2022-04-25 09:25:00|927.8|922.8|928.7|923.7|929.5|924.5|927.6|922.6|105
1650879000000|2022-04-25 09:30:00|928.6|923.6|929.2|924.2|929.7|924.7|928.5|923.5|124
1650879300000|2022-04-25 09:35:00|929.3|924.3|928.1|923.1|929.3|924.3|926.6|921.6|83
1650879600000|2022-04-25 09:40:00|928.2|923.2|929|924|929.5|924.5|928.1|923.1|93
1650879900000|2022-04-25 09:45:00|929.1|924.1|927.2|922.2|929.1|924.1|926.6|921.6|108
1650880200000|2022-04-25 09:50:00|927.7|922.7|928.8|923.8|928.9|923.9|926.8|921.8|86
1650880500000|2022-04-25 09:55:00|929|924|928.1|923.1|929.8|924.8|928|923|90
1650880800000|2022-04-25 10:00:00|928.2|923.2|928.6|923.6|930.2|925.2|928.2|923.2|125
1650881100000|2022-04-25 10:05:00|928.7|923.7|928.4|923.4|928.7|923.7|927.6|922.6|101
1650881400000|2022-04-25 10:10:00|928.5|923.5|926.4|921.4|928.5|923.5|926.3|921.3|122
1650881700000|2022-04-25 10:15:00|927.1|922.1|926.9|921.9|927.1|922.1|925.5|920.5|133
1650882000000|2022-04-25 10:20:00|927.2|922.2|927.4|922.4|928|923|926|921|139
1650882300000|2022-04-25 10:25:00|927.3|922.3|927.5|922.5|927.6|922.6|926.4|921.4|97
1650882600000|2022-04-25 10:30:00|927.3|922.3|927.4|922.4|929.4|924.4|926.4|921.4|127
1650882900000|2022-04-25 10:35:00|927.3|922.3|926.5|921.5|927.5|922.5|926|921|106
1650883200000|2022-04-25 10:40:00|926.8|921.8|925|920|926.8|921.8|925|920|129
1650883500000|2022-04-25 10:45:00|924.8|919.8|924.7|919.7|925.1|920.1|924.2|919.2|141
1650883800000|2022-04-25 10:50:00|924.6|919.6|924.5|919.5|925.4|920.4|924.3|919.3|118
1650884100000|2022-04-25 10:55:00|924.6|919.6|924.6|919.6|924.9|919.9|923.6|918.6|117
1650884400000|2022-04-25 11:00:00|924.7|919.7|923.1|918.1|925|920|922.2|917.2|223
1650884700000|2022-04-25 11:05:00|923.2|918.2|923.4|918.4|923.6|918.6|921.9|916.9|140
1650885000000|2022-04-25 11:10:00|923.5|918.5|922.1|917.1|923.5|918.5|921.5|916.5|145
1650885300000|2022-04-25 11:15:00|922|917|918.8|913.8|922.1|917.1|917.5|912.5|190
1650885600000|2022-04-25 11:20:00|918.7|913.7|918.9|913.9|919.2|914.2|917.3|912.3|250
1650885900000|2022-04-25 11:25:00|918.7|913.7|924.9|919.9|924.9|919.9|916.6|911.6|199
1650886200000|2022-04-25 11:30:00|925.4|920.4|924.1|919.1|928|923|923.7|918.7|161
1650886500000|2022-04-25 11:35:00|923.8|918.8|924.8|919.8|925.1|920.1|923|918|112
1650886800000|2022-04-25 11:40:00|924.6|919.6|922.5|917.5|925.3|920.3|922.3|917.3|188
1650887100000|2022-04-25 11:45:00|922.2|917.2|921.1|916.1|922.6|917.6|920.6|915.6|172
1650887400000|2022-04-25 11:50:00|921|916|923.1|918.1|923.4|918.4|921|916|143
1650887700000|2022-04-25 11:55:00|923.2|918.2|923.7|918.7|925.5|920.5|923.1|918.1|134
1650888000000|2022-04-25 12:00:00|923.4|918.4|923|918|923.6|918.6|920.5|915.5|190
1650888300000|2022-04-25 12:05:00|922.9|917.9|920.6|915.6|922.9|917.9|920.5|915.5|211
1650888600000|2022-04-25 12:10:00|920.5|915.5|919.9|914.9|921.3|916.3|919.1|914.1|222
1650888900000|2022-04-25 12:15:00|919.8|914.8|918.6|913.6|921.5|916.5|918.2|913.2|303
1650889200000|2022-04-25 12:20:00|916.6|911.6|919.3|914.3|920.4|915.4|915.7|910.7|420
1650889500000|2022-04-25 12:25:00|919.1|914.1|921.6|916.6|921.9|916.9|917.3|912.3|402
1650889800000|2022-04-25 12:30:00|921.7|916.7|923.2|918.2|923.3|918.3|921.7|916.7|257
1650890100000|2022-04-25 12:35:00|923.1|918.1|921.2|916.2|923.2|918.2|920.2|915.2|250
1650890400000|2022-04-25 12:40:00|921.1|916.1|921.8|916.8|923.7|918.7|921.1|916.1|226
1650890700000|2022-04-25 12:45:00|921.6|916.6|920.6|915.6|922.8|917.8|918.8|913.8|269
1650891000000|2022-04-25 12:50:00|920.4|915.4|918.5|913.5|920.4|915.4|918.3|913.3|227
1650891300000|2022-04-25 12:55:00|918.8|913.8|919.2|914.2|919.9|914.9|918.1|913.1|270
1650891600000|2022-04-25 13:00:00|919.1|914.1|921.2|916.2|922.4|917.4|917.7|912.7|411
1650891900000|2022-04-25 13:05:00|921.1|916.1|919.2|914.2|922.1|917.1|919.1|914.1|216
1650892200000|2022-04-25 13:10:00|919.1|914.1|919.5|914.5|921.4|916.4|918.4|913.4|207
1650892500000|2022-04-25 13:15:00|919.7|914.7|922.7|917.7|923.7|918.7|919.7|914.7|250
1650892800000|2022-04-25 13:20:00|922.6|917.6|919.3|914.3|923.1|918.1|919|914|172
1650893100000|2022-04-25 13:25:00|919.4|914.4|917.6|912.6|919.9|914.9|917.2|912.2|147
1650893400000|2022-04-25 13:30:00|917.7|912.7|919.8|914.8|920.6|915.6|915.9|910.9|302
1650893700000|2022-04-25 13:35:00|920|915|919.1|914.1|920.8|915.8|917.4|912.4|317
1650894000000|2022-04-25 13:40:00|919.3|914.3|920.8|915.8|921.3|916.3|918.6|913.6|274
1650894300000|2022-04-25 13:45:00|920.4|915.4|919.3|914.3|921.2|916.2|919.2|914.2|227
1650894600000|2022-04-25 13:50:00|919.9|914.9|920.1|915.1|921.3|916.3|919.4|914.4|222
1650894900000|2022-04-25 13:55:00|920.2|915.2|919|914|921.1|916.1|918.6|913.6|279
1650895200000|2022-04-25 14:00:00|918.9|913.9|918.2|913.2|919.7|914.7|917.6|912.6|204
1650895500000|2022-04-25 14:05:00|918.1|913.1|918.8|913.8|919.3|914.3|916.7|911.7|180
1650895800000|2022-04-25 14:10:00|919|914|919.9|914.9|920.3|915.3|918.6|913.6|164
1650896100000|2022-04-25 14:15:00|920.1|915.1|920.1|915.1|921.3|916.3|919.6|914.6|163
1650896400000|2022-04-25 14:20:00|919.8|914.8|918.7|913.7|920.3|915.3|918.1|913.1|203
1650896700000|2022-04-25 14:25:00|918.8|913.8|921.5|916.5|921.6|916.6|918.8|913.8|113
1650897000000|2022-04-25 14:30:00|921.3|916.3|922.6|917.6|922.7|917.7|920.3|915.3|130
1650897300000|2022-04-25 14:35:00|923|918|923.1|918.1|923.9|918.9|920.3|915.3|156
1650897600000|2022-04-25 14:40:00|923.3|918.3|922.3|917.3|923.6|918.6|921.5|916.5|202
1650897900000|2022-04-25 14:45:00|922.6|917.6|923.5|918.5|923.7|918.7|921.5|916.5|122
1650898200000|2022-04-25 14:50:00|923.6|918.6|921.8|916.8|923.6|918.6|921.4|916.4|143
1650898500000|2022-04-25 14:55:00|921.9|916.9|921.8|916.8|922.1|917.1|920.7|915.7|124
1650898800000|2022-04-25 15:00:00|921.7|916.7|921.4|916.4|921.9|916.9|920.5|915.5|197
1650899100000|2022-04-25 15:05:00|921.5|916.5|921.1|916.1|922.2|917.2|920.8|915.8|92
1650899400000|2022-04-25 15:10:00|921|916|924.1|919.1|924.1|919.1|920.4|915.4|184
1650899700000|2022-04-25 15:15:00|924.3|919.3|923.7|918.7|924.9|919.9|923.6|918.6|92
1650900000000|2022-04-25 15:20:00|923.4|918.4|922|917|923.8|918.8|921.6|916.6|175
1650900300000|2022-04-25 15:25:00|922.2|917.2|921.1|916.1|922.4|917.4|920.8|915.8|139
1650900600000|2022-04-25 15:30:00|920.8|915.8|919.8|914.8|921.1|916.1|919.3|914.3|138
1650900900000|2022-04-25 15:35:00|919.7|914.7|919.7|914.7|921.3|916.3|919.4|914.4|155
1650901200000|2022-04-25 15:40:00|919.8|914.8|918.6|913.6|920.1|915.1|918.1|913.1|116
1650901500000|2022-04-25 15:45:00|918.8|913.8|917.7|912.7|919.2|914.2|917.4|912.4|140
1650901800000|2022-04-25 15:50:00|917.8|912.8|918.6|913.6|918.7|913.7|916.5|911.5|150
1650902100000|2022-04-25 15:55:00|918.5|913.5|919.3|914.3|919.7|914.7|917.3|912.3|152
1650902400000|2022-04-25 16:00:00|919.4|914.4|919.2|914.2|920.2|915.2|918.5|913.5|127
1650902700000|2022-04-25 16:05:00|919.3|914.3|920.5|915.5|921.9|916.9|919.2|914.2|164
1650903000000|2022-04-25 16:10:00|920.6|915.6|921.9|916.9|923.2|918.2|920.2|915.2|141
1650903300000|2022-04-25 16:15:00|921.7|916.7|922.3|917.3|923.2|918.2|920.8|915.8|133
1650903600000|2022-04-25 16:20:00|922.2|917.2|923.5|918.5|923.7|918.7|921.9|916.9|130
1650903900000|2022-04-25 16:25:00|923.6|918.6|921.7|916.7|923.9|918.9|921.2|916.2|95
1650904200000|2022-04-25 16:30:00|922.3|917.3|922.5|917.5|923.6|918.6|922.2|917.2|151
1650904500000|2022-04-25 16:35:00|922.6|917.6|922.4|917.4|923.2|918.2|922.3|917.3|155
1650904800000|2022-04-25 16:40:00|922.5|917.5|922|917|922.8|917.8|921.2|916.2|130
1650905100000|2022-04-25 16:45:00|922.1|917.1|922.7|917.7|923.7|918.7|922|917|114
1650905400000|2022-04-25 16:50:00|922.4|917.4|922.1|917.1|923.6|918.6|921.4|916.4|127
1650905700000|2022-04-25 16:55:00|922|917|923.9|918.9|924.1|919.1|921.8|916.8|165
1650906000000|2022-04-25 17:00:00|924|919|919.2|914.2|924.5|919.5|918.8|913.8|220
1650906300000|2022-04-25 17:05:00|919.4|914.4|920.8|915.8|921|916|919.4|914.4|91
1650906600000|2022-04-25 17:10:00|920.9|915.9|921.2|916.2|921.9|916.9|920.4|915.4|155
1650906900000|2022-04-25 17:15:00|921.3|916.3|920.7|915.7|921.8|916.8|920.5|915.5|62
1650907200000|2022-04-25 17:20:00|920.6|915.6|922.2|917.2|922.3|917.3|920.6|915.6|152
1650907500000|2022-04-25 17:25:00|922.6|917.6|920.8|915.8|923|918|920.8|915.8|175
1650907800000|2022-04-25 17:30:00|920.9|915.9|921.2|916.2|922.1|917.1|920.8|915.8|137
1650908100000|2022-04-25 17:35:00|921|916|922.2|917.2|922.3|917.3|920.9|915.9|89
1650908400000|2022-04-25 17:40:00|922.1|917.1|921.7|916.7|922.7|917.7|920.8|915.8|86
1650908700000|2022-04-25 17:45:00|921.8|916.8|921.1|916.1|921.9|916.9|920.7|915.7|71
1650909000000|2022-04-25 17:50:00|921|916|921.2|916.2|921.5|916.5|920.3|915.3|75
1650909300000|2022-04-25 17:55:00|921.3|916.3|920.6|915.6|921.4|916.4|920.6|915.6|107
1650909600000|2022-04-25 18:00:00|920.9|915.9|921|916|921.7|916.7|920.7|915.7|122
1650909900000|2022-04-25 18:05:00|921.1|916.1|922.6|917.6|923.1|918.1|921|916|111
1650910200000|2022-04-25 18:10:00|922.7|917.7|922.3|917.3|923.2|918.2|921.6|916.6|105
1650910500000|2022-04-25 18:15:00|922.2|917.2|923.1|918.1|923.2|918.2|921.9|916.9|118
1650910800000|2022-04-25 18:20:00|923|918|923.7|918.7|923.9|918.9|922.9|917.9|99
1650911100000|2022-04-25 18:25:00|923.8|918.8|925.4|920.4|926.1|921.1|923.8|918.8|128
1650911400000|2022-04-25 18:30:00|925.5|920.5|927.5|922.5|927.9|922.9|925.1|920.1|121
1650911700000|2022-04-25 18:35:00|927.6|922.6|927.1|922.1|928.2|923.2|926.8|921.8|123
1650912000000|2022-04-25 18:40:00|927.3|922.3|927|922|927.7|922.7|926.8|921.8|95
1650912300000|2022-04-25 18:45:00|926.9|921.9|927.3|922.3|928.1|923.1|926.3|921.3|108
1650912600000|2022-04-25 18:50:00|927.4|922.4|926.5|921.5|927.7|922.7|926.4|921.4|73
1650912900000|2022-04-25 18:55:00|926.4|921.4|925.6|920.6|926.7|921.7|925.4|920.4|107
1650913200000|2022-04-25 19:00:00|925.7|920.7|925.8|920.8|926.5|921.5|925.2|920.2|107
1650913500000|2022-04-25 19:05:00|925.7|920.7|926.3|921.3|926.3|921.3|925.4|920.4|91
1650913800000|2022-04-25 19:10:00|926.2|921.2|926.3|921.3|926.7|921.7|925.5|920.5|88
1650914100000|2022-04-25 19:15:00|926.4|921.4|927.9|922.9|928|923|926.3|921.3|61
1650914400000|2022-04-25 19:20:00|928|923|927.8|922.8|928.3|923.3|927.4|922.4|108
1650914700000|2022-04-25 19:25:00|927.7|922.7|927.9|922.9|928|923|927|922|68
1650915000000|2022-04-25 19:30:00|927.7|922.7|927.5|922.5|928.4|923.4|927.4|922.4|83
1650915300000|2022-04-25 19:35:00|927.6|922.6|927.7|922.7|928.4|923.4|927.5|922.5|91
1650915600000|2022-04-25 19:40:00|927.6|922.6|927.6|922.6|928.1|923.1|926.9|921.9|99
1650915900000|2022-04-25 19:45:00|927.7|922.7|926.9|921.9|927.8|922.8|926.6|921.6|99
1650916200000|2022-04-25 19:50:00|927|922|926.5|921.5|927|922|926.2|921.2|105
1650916500000|2022-04-25 19:55:00|926.4|921.4|925.8|920.8|926.5|921.5|925.7|920.7|121
1650916800000|2022-04-25 20:00:00|925.9|920.9|928|923|928.3|923.3|925.9|920.9|58
1650917100000|2022-04-25 20:05:00|927.8|922.8|927.7|922.7|928.2|923.2|927.5|922.5|23
1650917400000|2022-04-25 20:10:00|927.6|922.6|927|922|927.6|922.6|926.9|921.9|16
1650917700000|2022-04-25 20:15:00|927.2|922.2|926.9|921.9|927.3|922.3|926.7|921.7|25
1650918000000|2022-04-25 20:20:00|927|922|927|922|927.4|922.4|926.9|921.9|19
1650918300000|2022-04-25 20:25:00|927.1|922.1|927.1|922.1|927.2|922.2|927.1|922.1|23
1650918600000|2022-04-25 20:30:00|927|922|926.4|921.4|927.1|922.1|926.3|921.3|32
1650918900000|2022-04-25 20:35:00|926.3|921.3|926.6|921.6|926.7|921.7|926|921|33
1650919200000|2022-04-25 20:40:00|926.7|921.7|926.7|921.7|926.8|921.8|926.6|921.6|12
1650919500000|2022-04-25 20:45:00|926.4|921.4|926.3|921.3|926.4|921.4|925.9|920.9|17
1650919800000|2022-04-25 20:50:00|926.2|921.2|926.1|921.1|926.2|921.2|925.5|920.5|22
1650920100000|2022-04-25 20:55:00|926|921|929.2|918.2|929.2|921.5|925.6|918.1|63
1650924000000|2022-04-25 22:00:00|929.4|918.4|927.8|922.8|929.8|923.3|926.4|918.4|50
1650924300000|2022-04-25 22:05:00|927.7|922.7|929|924|929.1|924.1|927.2|922.2|29
1650924600000|2022-04-25 22:10:00|928.9|923.9|929.9|921|930|924|928.3|920.6|94
1650924900000|2022-04-25 22:15:00|930|921.1|929.8|921|930.2|921.3|929.7|920.9|51
1650925200000|2022-04-25 22:20:00|929.7|920.9|930.6|921.7|930.9|922|929.7|920.8|59
1650925500000|2022-04-25 22:25:00|930.5|921.6|930.6|921.6|930.8|921.9|930.2|921.3|75
1650925800000|2022-04-25 22:30:00|930.4|921.5|930.5|921.4|931|922|930.4|921.4|55
1650926100000|2022-04-25 22:35:00|930.6|921.5|930.9|921.6|931|921.8|930.2|921.1|80
1650926400000|2022-04-25 22:40:00|931.1|921.8|930.1|921.1|931.1|921.8|930.1|921|107
1650926700000|2022-04-25 22:45:00|930|921.2|930.3|921.6|930.5|921.7|929.8|921.1|52
1650927000000|2022-04-25 22:50:00|930.4|921.5|929.5|920.9|930.4|921.6|929.2|920.6|99
1650927300000|2022-04-25 22:55:00|929.6|921|929.6|921.1|929.6|921.2|929.3|920.7|40
1650927600000|2022-04-25 23:00:00|929.5|920.9|929.3|920.9|929.6|921|929.1|920.5|52
1650927900000|2022-04-25 23:05:00|929.2|921|927.5|922.5|929.2|922.9|927.5|921|41
1650928200000|2022-04-25 23:10:00|927.8|922.8|927.8|922.8|928|923|927.6|922.6|18
1650928500000|2022-04-25 23:15:00|927.7|922.7|927.5|922.5|927.8|922.8|927.5|922.5|10
1650928800000|2022-04-25 23:20:00|927.6|922.6|927.2|922.2|927.8|922.8|926.9|921.9|17
1650929100000|2022-04-25 23:25:00|927.1|922.1|926.6|921.6|927.2|922.2|926.6|921.6|13
1650929400000|2022-04-25 23:30:00|926.5|921.5|926.6|921.6|927|922|926.2|921.2|23
1650929700000|2022-04-25 23:35:00|926.8|921.8|926.9|921.9|927|922|926|921|20
1650930000000|2022-04-25 23:40:00|926.8|921.8|926.8|921.8|927.1|922.1|926.7|921.7|26
1650930300000|2022-04-25 23:45:00|926.9|921.9|928|923|928.2|923.2|926.9|921.9|46
1650930600000|2022-04-25 23:50:00|927.9|922.9|927.6|922.6|928|923|927.4|922.4|47
1650930900000|2022-04-25 23:55:00|927.7|922.7|927.2|922.2|927.8|922.8|927|922|47
1650931200000|2022-04-26 00:00:00|927.1|922.1|927.4|922.4|927.8|922.8|926.9|921.9|107
1650931500000|2022-04-26 00:05:00|927.5|922.5|928|923|928.1|923.1|927.4|922.4|58
1650931800000|2022-04-26 00:10:00|927.9|922.9|928.1|923.1|928.5|923.5|927.9|922.9|79
1650932100000|2022-04-26 00:15:00|928.2|923.2|929.4|924.4|929.4|924.4|928.1|923.1|96
1650932400000|2022-04-26 00:20:00|929.3|924.3|931.4|926.4|931.4|926.4|929.2|924.2|110
1650932700000|2022-04-26 00:25:00|931.5|926.5|934.5|928.1|934.6|928.8|931.5|926.5|203
1650933000000|2022-04-26 00:30:00|934.4|928|932|927|934.9|928.4|931.6|926.6|128
1650933300000|2022-04-26 00:35:00|932.1|927.1|933.3|928.3|933.5|928.5|931.6|926.6|86
1650933600000|2022-04-26 00:40:00|933.4|928.4|932.5|927.5|933.4|928.4|932.2|927.2|96
1650933900000|2022-04-26 00:45:00|932.7|927.7|932.6|927.6|932.7|927.7|932|927|60
1650934200000|2022-04-26 00:50:00|932.5|927.5|932.5|927.5|933|928|932.2|927.2|65
1650934500000|2022-04-26 00:55:00|932.4|927.4|933.2|928.2|933.3|928.3|931.8|926.8|100
1650934800000|2022-04-26 01:00:00|933.3|928.3|933.6|928.6|934|929|933|928|78
1650935100000|2022-04-26 01:05:00|934|929|934.6|929.6|935|930|933.8|928.8|69
1650935400000|2022-04-26 01:10:00|934.5|929.5|934.7|929.7|935|930|934.2|929.2|115
1650935700000|2022-04-26 01:15:00|934.8|929.8|933|928|935|930|932.2|927.2|110
1650936000000|2022-04-26 01:20:00|933.1|928.1|929.1|924.1|933.1|928.1|929.1|924.1|63
1650936300000|2022-04-26 01:25:00|929.2|924.2|929|924|929.5|924.5|928.4|923.4|69
1650936600000|2022-04-26 01:30:00|928.9|923.9|928.1|923.1|929.6|924.6|928.1|923.1|212
1650936900000|2022-04-26 01:35:00|928.9|923.9|931.4|926.4|931.9|926.9|928.9|923.9|116
1650937200000|2022-04-26 01:40:00|931.3|926.3|932.7|927.7|933.1|928.1|931.3|926.3|137
1650937500000|2022-04-26 01:45:00|932.6|927.6|931.2|926.2|932.7|927.7|931|926|98
1650937800000|2022-04-26 01:50:00|931.3|926.3|931|926|931.5|926.5|930.6|925.6|85
1650938100000|2022-04-26 01:55:00|930.9|925.9|931.2|926.2|931.5|926.5|930.4|925.4|92
1650938400000|2022-04-26 02:00:00|931.1|926.1|931.5|926.5|931.9|926.9|930.7|925.7|70
1650938700000|2022-04-26 02:05:00|931.6|926.6|931.5|926.5|932.3|927.3|931.3|926.3|98
1650939000000|2022-04-26 02:10:00|931.4|926.4|931.1|926.1|931.5|926.5|930.9|925.9|106
1650939300000|2022-04-26 02:15:00|930.9|925.9|931.3|926.3|931.3|926.3|930.7|925.7|54
1650939600000|2022-04-26 02:20:00|931.2|926.2|931.6|926.6|931.8|926.8|930.7|925.7|69
1650939900000|2022-04-26 02:25:00|931.7|926.7|932.4|927.4|932.6|927.6|931.5|926.5|100
1650940200000|2022-04-26 02:30:00|932.3|927.3|932.5|927.5|933.6|928.6|932.3|927.3|92
1650940500000|2022-04-26 02:35:00|932.4|927.4|933.2|928.2|933.3|928.3|932.2|927.2|71
1650940800000|2022-04-26 02:40:00|933|928|933.6|928.6|933.6|928.6|932.7|927.7|87
1650941100000|2022-04-26 02:45:00|933.5|928.5|934.2|929.2|934.6|929.6|933.4|928.4|89
1650941400000|2022-04-26 02:50:00|934.1|929.1|933.7|928.7|935.4|930.4|933.6|928.6|72
1650941700000|2022-04-26 02:55:00|933.6|928.6|933.4|928.4|933.7|928.7|932.5|927.5|109
1650942000000|2022-04-26 03:00:00|933.5|928.5|933.8|928.8|934.1|929.1|933.5|928.5|96
1650942300000|2022-04-26 03:05:00|933.9|928.9|934.3|929.3|934.3|929.3|933.4|928.4|84
1650942600000|2022-04-26 03:10:00|934.2|929.2|934.5|929.5|934.6|929.6|934|929|69
1650942900000|2022-04-26 03:15:00|934.6|929.6|934|929|934.7|929.7|933.8|928.8|117
1650943200000|2022-04-26 03:20:00|934.1|929.1|934.8|929.8|934.8|929.8|933.9|928.9|122
1650943500000|2022-04-26 03:25:00|934.7|929.7|934.8|929.8|935.3|930.3|933.9|928.9|86
1650943800000|2022-04-26 03:30:00|934.9|929.9|934.4|929.4|935.2|930.2|934.3|929.3|96
1650944100000|2022-04-26 03:35:00|934.3|929.3|934.1|929.1|934.7|929.7|933.8|928.8|80
1650944400000|2022-04-26 03:40:00|934|929|934.1|929.1|934.9|929.9|934|929|52
1650944700000|2022-04-26 03:45:00|934|929|934.5|929.5|934.7|929.7|933.9|928.9|66
1650945000000|2022-04-26 03:50:00|934.6|929.6|934.9|929.9|935.1|930.1|934.4|929.4|74
1650945300000|2022-04-26 03:55:00|934.8|929.8|934.9|929.9|935.3|930.3|934.6|929.6|86
1650945600000|2022-04-26 04:00:00|934.8|929.8|936.8|931.8|936.9|931.9|934.8|929.8|115
1650945900000|2022-04-26 04:05:00|936.7|931.7|936.7|931.7|936.9|931.9|936.4|931.4|59
1650946200000|2022-04-26 04:10:00|936.6|931.6|936.7|931.7|936.8|931.8|936.3|931.3|70
1650946500000|2022-04-26 04:15:00|936.6|931.6|936.9|931.9|936.9|931.9|936.4|931.4|26
1650946800000|2022-04-26 04:20:00|936.8|931.8|936.2|931.2|936.9|931.9|936|931|60
1650947100000|2022-04-26 04:25:00|936.1|931.1|935.9|930.9|936.4|931.4|935.8|930.8|38
1650947400000|2022-04-26 04:30:00|936|931|937|932|937.3|932.3|936|931|73
1650947700000|2022-04-26 04:35:00|937.1|932.1|936.8|931.8|937.5|932.5|936.5|931.5|80
1650948000000|2022-04-26 04:40:00|936.9|931.9|936.5|931.5|936.9|931.9|936|931|59
1650948300000|2022-04-26 04:45:00|936.4|931.4|935.8|930.8|936.4|931.4|935.2|930.2|79
1650948600000|2022-04-26 04:50:00|935.7|930.7|937|932|937.1|932.1|935.6|930.6|120
1650948900000|2022-04-26 04:55:00|936.9|931.9|936.6|931.6|937|932|936.5|931.5|37
1650949200000|2022-04-26 05:00:00|936.7|931.7|936.4|931.4|936.8|931.8|936.2|931.2|56
1650949500000|2022-04-26 05:05:00|936.2|931.2|935.3|930.3|936.3|931.3|935.1|930.1|99
1650949800000|2022-04-26 05:10:00|935.4|930.4|933.1|928.1|935.7|930.7|932.7|927.7|53
1650950100000|2022-04-26 05:15:00|933|928|932.6|927.6|933|928|931.9|926.9|63
1650950400000|2022-04-26 05:20:00|932.7|927.7|933.7|928.7|933.7|928.7|932.5|927.5|114
1650950700000|2022-04-26 05:25:00|933.6|928.6|933.7|928.7|933.9|928.9|933.1|928.1|54
1650951000000|2022-04-26 05:30:00|933.5|928.5|932.4|927.4|933.6|928.6|932.4|927.4|245
1650951300000|2022-04-26 05:35:00|932.5|927.5|933.1|928.1|933.6|928.6|932.4|927.4|114
1650951600000|2022-04-26 05:40:00|933.2|928.2|934.6|929.6|935.1|930.1|932.7|927.7|80
1650951900000|2022-04-26 05:45:00|934.7|929.7|934.9|929.9|935.1|930.1|934.3|929.3|125
1650952200000|2022-04-26 05:50:00|934.8|929.8|934.2|929.2|935.4|930.4|934.2|929.2|68
1650952500000|2022-04-26 05:55:00|934.1|929.1|934.3|929.3|934.4|929.4|933.8|928.8|94
1650952800000|2022-04-26 06:00:00|934.2|929.2|933|928|934.7|929.7|932.6|927.6|129
1650953100000|2022-04-26 06:05:00|932.9|927.9|930.8|925.8|933|928|930.5|925.5|141
1650953400000|2022-04-26 06:10:00|930.9|925.9|930.1|925.1|931.2|926.2|929.7|924.7|113
1650953700000|2022-04-26 06:15:00|930|925|929.5|924.5|930.2|925.2|928.7|923.7|105
1650954000000|2022-04-26 06:20:00|929.6|924.6|929.8|924.8|930.3|925.3|929.2|924.2|104
1650954300000|2022-04-26 06:25:00|929.9|924.9|929.8|924.8|930.1|925.1|929.5|924.5|83
1650954600000|2022-04-26 06:30:00|929.9|924.9|929.7|924.7|930.2|925.2|929.7|924.7|160
1650954900000|2022-04-26 06:35:00|929.6|924.6|930.3|925.3|930.3|925.3|929.1|924.1|116
1650955200000|2022-04-26 06:40:00|930.2|925.2|928.8|923.8|930.3|925.3|928.4|923.4|108
1650955500000|2022-04-26 06:45:00|928.7|923.7|928.7|923.7|929.7|924.7|928.4|923.4|64
1650955800000|2022-04-26 06:50:00|928.8|923.8|928.7|923.7|929.2|924.2|928.4|923.4|65
1650956100000|2022-04-26 06:55:00|928.6|923.6|927.8|922.8|928.7|923.7|927|922|104
1650956400000|2022-04-26 07:00:00|927.9|922.9|926.5|921.5|927.9|922.9|926.3|921.3|114
1650956700000|2022-04-26 07:05:00|926.4|921.4|928.7|923.7|929.1|924.1|926|921|165
1650957000000|2022-04-26 07:10:00|928.6|923.6|926.8|921.8|929|924|925.7|920.7|138
1650957300000|2022-04-26 07:15:00|926.7|921.7|925|920|927.2|922.2|923.5|918.5|145
1650957600000|2022-04-26 07:20:00|925.1|920.1|924|919|925.7|920.7|923.9|918.9|123
1650957900000|2022-04-26 07:25:00|923.9|918.9|923.3|918.3|924.1|919.1|921.7|916.7|69
1650958200000|2022-04-26 07:30:00|923.2|918.2|923.9|918.9|924.4|919.4|922.9|917.9|88
1650958500000|2022-04-26 07:35:00|924.5|919.5|924.4|919.4|924.8|919.8|923.6|918.6|138
1650958800000|2022-04-26 07:40:00|924.5|919.5|922.7|917.7|924.5|919.5|922.2|917.2|76
1650959100000|2022-04-26 07:45:00|922.6|917.6|921.5|916.5|922.7|917.7|921.5|916.5|105
1650959400000|2022-04-26 07:50:00|921.4|916.4|921.9|916.9|923.4|918.4|921.4|916.4|117
1650959700000|2022-04-26 07:55:00|922.4|917.4|922.1|917.1|922.9|917.9|922|917|79
1650960000000|2022-04-26 08:00:00|922.2|917.2|923.7|918.7|923.7|918.7|921.9|916.9|107
1650960300000|2022-04-26 08:05:00|923.8|918.8|924.5|919.5|924.6|919.6|923.3|918.3|106
1650960600000|2022-04-26 08:10:00|924|919|926|921|926.1|921.1|924|919|63
1650960900000|2022-04-26 08:15:00|925.9|920.9|924.5|919.5|926|921|924.2|919.2|81
1650961200000|2022-04-26 08:20:00|924.4|919.4|925|920|925.5|920.5|923.9|918.9|87
1650961500000|2022-04-26 08:25:00|924.8|919.8|925.5|920.5|925.8|920.8|924.3|919.3|82
1650961800000|2022-04-26 08:30:00|925.3|920.3|926.7|921.7|926.9|921.9|925.2|920.2|174
1650962100000|2022-04-26 08:35:00|926.6|921.6|925.8|920.8|927|922|925.8|920.8|87
1650962400000|2022-04-26 08:40:00|925.4|920.4|927.1|922.1|927.2|922.2|925|920|83
1650962700000|2022-04-26 08:45:00|927.2|922.2|929.2|924.2|929.4|924.4|927.2|922.2|131
1650963000000|2022-04-26 08:50:00|929.3|924.3|928.1|923.1|929.3|924.3|927.4|922.4|83
1650963300000|2022-04-26 08:55:00|928.2|923.2|928.1|923.1|928.2|923.2|927.1|922.1|84
1650963600000|2022-04-26 09:00:00|928|923|927.1|922.1|928.1|923.1|926.4|921.4|149
1650963900000|2022-04-26 09:05:00|927|922|926.1|921.1|927.4|922.4|926|921|151
1650964200000|2022-04-26 09:10:00|926|921|927.9|922.9|928.3|923.3|925.9|920.9|91
1650964500000|2022-04-26 09:15:00|928|923|926.9|921.9|928|923|926.5|921.5|62
1650964800000|2022-04-26 09:20:00|927|922|927.6|922.6|928.1|923.1|925.5|920.5|76
1650965100000|2022-04-26 09:25:00|927.8|922.8|928.1|923.1|928.5|923.5|927.2|922.2|56
1650965400000|2022-04-26 09:30:00|928.3|923.3|930.2|925.2|930.2|925.2|928.1|923.1|54
1650965700000|2022-04-26 09:35:00|930|925|929.5|924.5|930.3|925.3|929|924|43
1650966000000|2022-04-26 09:40:00|929.3|924.3|930.1|925.1|930.5|925.5|929.3|924.3|49
1650966300000|2022-04-26 09:45:00|930.2|925.2|930.1|925.1|930.9|925.9|930.1|925.1|72
1650966600000|2022-04-26 09:50:00|930.2|925.2|929.5|924.5|930.8|925.8|929.5|924.5|62
1650966900000|2022-04-26 09:55:00|929.4|924.4|929|924|929.8|924.8|928.9|923.9|32
1650967200000|2022-04-26 10:00:00|928.9|923.9|930.9|925.9|930.9|925.9|928.4|923.4|78
1650967500000|2022-04-26 10:05:00|930.8|925.8|931.3|926.3|932.1|927.1|930.4|925.4|100
1650967800000|2022-04-26 10:10:00|931.4|926.4|932.2|927.2|932.2|927.2|930.8|925.8|94
1650968100000|2022-04-26 10:15:00|932.1|927.1|930.5|925.5|932.2|927.2|930.3|925.3|81
1650968400000|2022-04-26 10:20:00|930.6|925.6|929.3|924.3|930.8|925.8|929|924|53
1650968700000|2022-04-26 10:25:00|929.2|924.2|929.7|924.7|930.5|925.5|929.2|924.2|68
1650969000000|2022-04-26 10:30:00|929.5|924.5|928.3|923.3|929.8|924.8|928.1|923.1|70
1650969300000|2022-04-26 10:35:00|928.4|923.4|929.2|924.2|929.4|924.4|928.1|923.1|63
1650969600000|2022-04-26 10:40:00|929.4|924.4|929.2|924.2|930.1|925.1|928.9|923.9|62
1650969900000|2022-04-26 10:45:00|929.1|924.1|928.9|923.9|929.9|924.9|928.9|923.9|38
1650970200000|2022-04-26 10:50:00|929.1|924.1|931.2|926.2|931.4|926.4|929.1|924.1|74
1650970500000|2022-04-26 10:55:00|931.3|926.3|931.6|926.6|932.3|927.3|930.9|925.9|74
1650970800000|2022-04-26 11:00:00|931.5|926.5|930.6|925.6|931.7|926.7|930.3|925.3|90
1650971100000|2022-04-26 11:05:00|930.5|925.5|930.1|925.1|930.7|925.7|929.5|924.5|65
1650971400000|2022-04-26 11:10:00|930.2|925.2|930.6|925.6|931.7|926.7|930.1|925.1|123
1650971700000|2022-04-26 11:15:00|930.7|925.7|930.3|925.3|930.8|925.8|929.6|924.6|87
1650972000000|2022-04-26 11:20:00|930.2|925.2|929.7|924.7|930.4|925.4|929.2|924.2|87
1650972300000|2022-04-26 11:25:00|929.8|924.8|931|926|931.1|926.1|929.7|924.7|183
1650972600000|2022-04-26 11:30:00|930.8|925.8|930.9|925.9|931.4|926.4|930|925|80
1650972900000|2022-04-26 11:35:00|931|926|930.7|925.7|931.5|926.5|930.6|925.6|48
1650973200000|2022-04-26 11:40:00|930.6|925.6|931.1|926.1|931.9|926.9|930.1|925.1|67
1650973500000|2022-04-26 11:45:00|931|926|930.7|925.7|931|926|930.4|925.4|122
1650973800000|2022-04-26 11:50:00|930.8|925.8|929.6|924.6|931.1|926.1|929.6|924.6|102
1650974100000|2022-04-26 11:55:00|929.9|924.9|928.4|923.4|930.1|925.1|927.8|922.8|130
1650974400000|2022-04-26 12:00:00|928.6|923.6|928.3|923.3|930|925|927.7|922.7|179
1650974700000|2022-04-26 12:05:00|928.2|923.2|928.6|923.6|928.9|923.9|926.8|921.8|101
1650975000000|2022-04-26 12:10:00|928.8|923.8|926.8|921.8|928.8|923.8|925.9|920.9|111
1650975300000|2022-04-26 12:15:00|926.7|921.7|926.6|921.6|928|923|926.2|921.2|131
1650975600000|2022-04-26 12:20:00|927|922|924.1|919.1|927|922|923.9|918.9|211
1650975900000|2022-04-26 12:25:00|924|919|923.9|918.9|925.4|920.4|922.1|917.1|162
1650976200000|2022-04-26 12:30:00|923.8|918.8|922.8|917.8|925.9|920.9|922.8|917.8|222
1650976500000|2022-04-26 12:35:00|922.6|917.6|923.7|918.7|924.9|919.9|922.1|917.1|204
1650976800000|2022-04-26 12:40:00|923.5|918.5|925.9|920.9|926.6|921.6|922.7|917.7|181
1650977100000|2022-04-26 12:45:00|925.8|920.8|920.1|915.1|926|921|919.8|914.8|183
1650977400000|2022-04-26 12:50:00|920|915|919|914|923.6|918.6|918.9|913.9|209
1650977700000|2022-04-26 12:55:00|918.9|913.9|921|916|921.9|916.9|918.2|913.2|190
1650978000000|2022-04-26 13:00:00|920.9|915.9|918.9|913.9|921.1|916.1|918.8|913.8|197
1650978300000|2022-04-26 13:05:00|919|914|921.9|916.9|922.4|917.4|918.5|913.5|144
1650978600000|2022-04-26 13:10:00|921.8|916.8|920.1|915.1|923|918|920|915|175
1650978900000|2022-04-26 13:15:00|920|915|921.3|916.3|921.4|916.4|919.7|914.7|200
1650979200000|2022-04-26 13:20:00|921.4|916.4|921.6|916.6|922.6|917.6|920.3|915.3|232
1650979500000|2022-04-26 13:25:00|921.7|916.7|925.4|920.4|927.1|922.1|920.8|915.8|138
1650979800000|2022-04-26 13:30:00|925.2|920.2|925.3|920.3|926|921|924.1|919.1|261
1650980100000|2022-04-26 13:35:00|925.4|920.4|925.3|920.3|926|921|923.9|918.9|223
1650980400000|2022-04-26 13:40:00|925.1|920.1|923.2|918.2|926.7|921.7|923.2|918.2|223
1650980700000|2022-04-26 13:45:00|923.3|918.3|923.1|918.1|924.3|919.3|921.4|916.4|251
1650981000000|2022-04-26 13:50:00|923.4|918.4|922.3|917.3|923.5|918.5|920.3|915.3|213
1650981300000|2022-04-26 13:55:00|922.2|917.2|923.5|918.5|924|919|920.1|915.1|159
1650981600000|2022-04-26 14:00:00|923.6|918.6|923.1|918.1|925|920|920.8|915.8|234
1650981900000|2022-04-26 14:05:00|923.2|918.2|922.6|917.6|923.6|918.6|921|916|171
1650982200000|2022-04-26 14:10:00|922.5|917.5|920.3|915.3|923.5|918.5|920.3|915.3|177
1650982500000|2022-04-26 14:15:00|920.5|915.5|920.6|915.6|921.5|916.5|919.4|914.4|165
1650982800000|2022-04-26 14:20:00|920.3|915.3|919.7|914.7|921.1|916.1|918.8|913.8|170
1650983100000|2022-04-26 14:25:00|919.8|914.8|923.1|918.1|923.6|918.6|919.1|914.1|163
1650983400000|2022-04-26 14:30:00|923|918|920.5|915.5|923|918|920.3|915.3|144
1650983700000|2022-04-26 14:35:00|920.4|915.4|922.4|917.4|922.7|917.7|919.4|914.4|176
1650984000000|2022-04-26 14:40:00|922.5|917.5|923.8|918.8|924.6|919.6|921.4|916.4|159
1650984300000|2022-04-26 14:45:00|923.7|918.7|927.1|922.1|927.2|922.2|923.5|918.5|333
1650984600000|2022-04-26 14:50:00|927.2|922.2|925.3|920.3|927.2|922.2|925|920|245
1650984900000|2022-04-26 14:55:00|925.2|920.2|924.4|919.4|925.8|920.8|924.3|919.3|228
1650985200000|2022-04-26 15:00:00|924.3|919.3|928|923|928.3|923.3|924.3|919.3|210
1650985500000|2022-04-26 15:05:00|927.7|922.7|926.2|921.2|929|924|926|921|167
1650985800000|2022-04-26 15:10:00|926.1|921.1|924.5|919.5|926.4|921.4|924.1|919.1|179
1650986100000|2022-04-26 15:15:00|924.6|919.6|924.5|919.5|925|920|923.4|918.4|114
1650986400000|2022-04-26 15:20:00|924.4|919.4|924.5|919.5|927|922|923.7|918.7|222
1650986700000|2022-04-26 15:25:00|924.6|919.6|923.5|918.5|924.6|919.6|922.7|917.7|240
1650987000000|2022-04-26 15:30:00|923.6|918.6|925.3|920.3|925.5|920.5|923|918|144
1650987300000|2022-04-26 15:35:00|925.2|920.2|925.2|920.2|925.7|920.7|924|919|205
1650987600000|2022-04-26 15:40:00|925.1|920.1|923.5|918.5|925.5|920.5|922|917|199
1650987900000|2022-04-26 15:45:00|923.6|918.6|924.5|919.5|925.1|920.1|922.5|917.5|127
1650988200000|2022-04-26 15:50:00|924.4|919.4|923.9|918.9|925.2|920.2|923.6|918.6|92
1650988500000|2022-04-26 15:55:00|923.8|918.8|922.2|917.2|923.9|918.9|922.2|917.2|128
1650988800000|2022-04-26 16:00:00|922.3|917.3|920.9|915.9|922.8|917.8|920.6|915.6|168
1650989100000|2022-04-26 16:05:00|920.8|915.8|921.3|916.3|921.4|916.4|920.4|915.4|102
1650989400000|2022-04-26 16:10:00|921.5|916.5|921|916|922.1|917.1|920.8|915.8|140
1650989700000|2022-04-26 16:15:00|921.1|916.1|922.9|917.9|923|918|921|916|67
1650990000000|2022-04-26 16:20:00|923.2|918.2|924|919|924.7|919.7|923.1|918.1|106
1650990300000|2022-04-26 16:25:00|924.1|919.1|922.5|917.5|924.1|919.1|922.5|917.5|78
1650990600000|2022-04-26 16:30:00|922.4|917.4|922|917|922.6|917.6|920.4|915.4|121
1650990900000|2022-04-26 16:35:00|921.7|916.7|921.6|916.6|922.3|917.3|921.4|916.4|82
1650991200000|2022-04-26 16:40:00|921.5|916.5|922|917|923.1|918.1|920.9|915.9|119
1650991500000|2022-04-26 16:45:00|922.1|917.1|920.2|915.2|922.1|917.1|920.1|915.1|81
1650991800000|2022-04-26 16:50:00|920.3|915.3|920.9|915.9|921.3|916.3|919.8|914.8|85
1650992100000|2022-04-26 16:55:00|921|916|921.5|916.5|922.3|917.3|921|916|132
1650992400000|2022-04-26 17:00:00|921.4|916.4|926.1|921.1|926.8|921.8|921.4|916.4|246
1650992700000|2022-04-26 17:05:00|926.2|921.2|927.1|922.1|927.3|922.3|925.4|920.4|91
1650993000000|2022-04-26 17:10:00|927.2|922.2|926.2|921.2|927.5|922.5|926|921|110
1650993300000|2022-04-26 17:15:00|926.3|921.3|925.9|920.9|926.5|921.5|925.8|920.8|120
1650993600000|2022-04-26 17:20:00|925.8|920.8|925.5|920.5|926.1|921.1|924.8|919.8|102
1650993900000|2022-04-26 17:25:00|925.3|920.3|925.8|920.8|926.3|921.3|925.3|920.3|94
1650994200000|2022-04-26 17:30:00|925.7|920.7|926.2|921.2|926.3|921.3|925|920|84
1650994500000|2022-04-26 17:35:00|926.1|921.1|926.4|921.4|927|922|926.1|921.1|59
1650994800000|2022-04-26 17:40:00|926.3|921.3|926.4|921.4|926.5|921.5|925.6|920.6|70
1650995100000|2022-04-26 17:45:00|926.3|921.3|925.7|920.7|926.6|921.6|925.2|920.2|68
1650995400000|2022-04-26 17:50:00|925.6|920.6|924.7|919.7|925.7|920.7|924.7|919.7|98
1650995700000|2022-04-26 17:55:00|924.8|919.8|924.3|919.3|924.8|919.8|924.2|919.2|126
1650996000000|2022-04-26 18:00:00|924.2|919.2|924.3|919.3|924.9|919.9|924.1|919.1|65
1650996300000|2022-04-26 18:05:00|924.4|919.4|924|919|924.9|919.9|924|919|99
1650996600000|2022-04-26 18:10:00|924.3|919.3|925.2|920.2|925.2|920.2|924.2|919.2|72
1650996900000|2022-04-26 18:15:00|925.1|920.1|924.7|919.7|925.8|920.8|924.7|919.7|87
1650997200000|2022-04-26 18:20:00|924.8|919.8|925|920|925.4|920.4|924.5|919.5|98
1650997500000|2022-04-26 18:25:00|925.1|920.1|924.8|919.8|925.3|920.3|924.2|919.2|87
1650997800000|2022-04-26 18:30:00|924.7|919.7|924.6|919.6|924.9|919.9|923.9|918.9|51
1650998100000|2022-04-26 18:35:00|924.5|919.5|925.4|920.4|925.4|920.4|924.3|919.3|74
1650998400000|2022-04-26 18:40:00|925.3|920.3|925.2|920.2|925.4|920.4|924.4|919.4|81
1650998700000|2022-04-26 18:45:00|925.3|920.3|925.7|920.7|925.8|920.8|924.7|919.7|48
1650999000000|2022-04-26 18:50:00|925.6|920.6|926.5|921.5|926.6|921.6|925.2|920.2|71
1650999300000|2022-04-26 18:55:00|926.6|921.6|926.1|921.1|926.8|921.8|925.9|920.9|77
1650999600000|2022-04-26 19:00:00|926|921|925.9|920.9|926.4|921.4|925.4|920.4|102
1650999900000|2022-04-26 19:05:00|926|921|925.4|920.4|926.1|921.1|925.3|920.3|85
1651000200000|2022-04-26 19:10:00|925.5|920.5|925.3|920.3|925.9|920.9|925.2|920.2|88
1651000500000|2022-04-26 19:15:00|925.4|920.4|925|920|925.4|920.4|924.6|919.6|71
1651000800000|2022-04-26 19:20:00|924.9|919.9|925.2|920.2|925.4|920.4|924.7|919.7|92
1651001100000|2022-04-26 19:25:00|925.3|920.3|926.3|921.3|926.4|921.4|925|920|79
1651001400000|2022-04-26 19:30:00|926.4|921.4|926.6|921.6|927.1|922.1|926.2|921.2|90
1651001700000|2022-04-26 19:35:00|926.7|921.7|927.9|922.9|927.9|922.9|926.7|921.7|91
1651002000000|2022-04-26 19:40:00|928|923|928.5|923.5|928.5|923.5|927.7|922.7|54
1651002300000|2022-04-26 19:45:00|928.8|923.8|928.6|923.6|929.8|924.8|928.5|923.5|105
1651002600000|2022-04-26 19:50:00|928.7|923.7|928.5|923.5|929.1|924.1|928.5|923.5|158
1651002900000|2022-04-26 19:55:00|928.6|923.6|927.7|922.7|928.8|923.8|927.5|922.5|115
1651003200000|2022-04-26 20:00:00|927.6|922.6|928.5|923.5|928.8|923.8|927.6|922.6|92
1651003500000|2022-04-26 20:05:00|928.4|923.4|928.9|923.9|929|924|928.4|923.4|67
1651003800000|2022-04-26 20:10:00|929|924|929.3|924.3|929.5|924.5|928.9|923.9|103
1651004100000|2022-04-26 20:15:00|929.2|924.2|929.1|924.1|929.3|924.3|928.8|923.8|62
1651004400000|2022-04-26 20:20:00|929|924|929.1|924.1|929.2|924.2|928.8|923.8|33
1651004700000|2022-04-26 20:25:00|929|924|928.7|923.7|929.1|924.1|928.5|923.5|42
1651005000000|2022-04-26 20:30:00|928.8|923.8|928.2|923.2|928.8|923.8|928|923|37
1651005300000|2022-04-26 20:35:00|928.1|923.1|927.1|922.1|928.1|923.1|927|922|28
1651005600000|2022-04-26 20:40:00|927|922|927.5|922.5|927.6|922.6|926.9|921.9|34
1651005900000|2022-04-26 20:45:00|927.4|922.4|928.8|923.8|929|924|927.4|922.4|51
1651006200000|2022-04-26 20:50:00|928.7|923.7|927.9|922.9|928.8|923.8|927.4|922.4|57
1651006500000|2022-04-26 20:55:00|928|923|928.9|917.9|933.3|923|927.7|917.9|50
1651010400000|2022-04-26 22:00:00|929.3|918.3|930.5|919.6|930.6|919.6|929.2|918.3|17
1651010700000|2022-04-26 22:05:00|930.6|919.7|930.7|921.5|930.9|921.7|929.7|919.7|70
1651011000000|2022-04-26 22:10:00|930.8|921.6|930.8|921.9|930.8|921.9|930.2|921.1|79
1651011300000|2022-04-26 22:15:00|930.7|921.8|930.5|921.6|930.9|922|930.3|921.4|56
1651011600000|2022-04-26 22:20:00|930.6|921.7|928.6|923.6|931.1|923.7|928.5|921|89
1651011900000|2022-04-26 22:25:00|928.5|923.5|928.5|923.5|928.6|923.6|928|923|41
1651012200000|2022-04-26 22:30:00|928.4|923.4|928.2|923.2|928.7|923.7|928.1|923.1|35
1651012500000|2022-04-26 22:35:00|928.1|923.1|927.5|922.5|928.1|923.1|927|922|81
1651012800000|2022-04-26 22:40:00|927.4|922.4|926.2|921.2|927.4|922.4|926.2|921.2|72
1651013100000|2022-04-26 22:45:00|926.9|921.9|926.2|921.2|926.9|921.9|926.1|921.1|44
1651013400000|2022-04-26 22:50:00|926.1|921.1|925.9|920.9|926.9|921.9|925.8|920.8|39
1651013700000|2022-04-26 22:55:00|926.1|921.1|926.4|921.4|927.1|922.1|926.1|921.1|53
1651014000000|2022-04-26 23:00:00|926.5|921.5|926.1|921.1|927.1|922.1|926.1|921.1|32
1651014300000|2022-04-26 23:05:00|926|921|926.3|921.3|926.3|921.3|926|921|70
1651014600000|2022-04-26 23:10:00|926.1|921.1|926.3|921.3|926.6|921.6|926.1|921.1|52
1651014900000|2022-04-26 23:15:00|926.2|921.2|926.2|921.2|926.4|921.4|926|921|31
1651015200000|2022-04-26 23:20:00|926.3|921.3|927.3|922.3|927.3|922.3|925.9|920.9|13
1651015500000|2022-04-26 23:25:00|927.4|922.4|928.2|923.2|928.3|923.3|927.4|922.4|37
1651015800000|2022-04-26 23:30:00|928.4|923.4|928.7|923.7|928.8|923.8|928.4|923.4|17
1651016100000|2022-04-26 23:35:00|928.8|923.8|928.9|923.9|928.9|923.9|928.6|923.6|20
1651016400000|2022-04-26 23:40:00|928.8|923.8|929|924|929|924|928.6|923.6|61
1651016700000|2022-04-26 23:45:00|928.8|923.8|928.1|923.1|928.8|923.8|928.1|923.1|56
1651017000000|2022-04-26 23:50:00|928.2|923.2|928.8|923.8|928.9|923.9|928|923|57
1651017300000|2022-04-26 23:55:00|928.9|923.9|929.1|924.1|929.3|924.3|928.8|923.8|41
1651017600000|2022-04-27 00:00:00|929.2|924.2|929.6|924.6|930.9|925.9|929.1|924.1|157
1651017900000|2022-04-27 00:05:00|929.7|924.7|930.4|925.4|930.4|925.4|929.6|924.6|62
1651018200000|2022-04-27 00:10:00|930.2|925.2|929.9|924.9|930.4|925.4|929.4|924.4|104
1651018500000|2022-04-27 00:15:00|930.1|925.1|930.1|925.1|930.6|925.6|929.5|924.5|152
1651018800000|2022-04-27 00:20:00|929.8|924.8|929.7|924.7|930.2|925.2|929.5|924.5|68
1651019100000|2022-04-27 00:25:00|929.8|924.8|929.7|924.7|930.1|925.1|929.4|924.4|58
1651019400000|2022-04-27 00:30:00|929.6|924.6|929.1|924.1|929.8|924.8|929|924|54
1651019700000|2022-04-27 00:35:00|929.2|924.2|929|924|929.5|924.5|928.9|923.9|58
1651020000000|2022-04-27 00:40:00|928.9|923.9|928.6|923.6|929.2|924.2|928.5|923.5|71
1651020300000|2022-04-27 00:45:00|928.5|923.5|928.8|923.8|929.7|924.7|928.5|923.5|69
1651020600000|2022-04-27 00:50:00|929|924|929.1|924.1|929.4|924.4|928.9|923.9|45
1651020900000|2022-04-27 00:55:00|929.2|924.2|929.7|924.7|929.8|924.8|928.9|923.9|89
1651021200000|2022-04-27 01:00:00|929.5|924.5|928.6|923.6|929.7|924.7|928.4|923.4|113
1651021500000|2022-04-27 01:05:00|928.7|923.7|929.1|924.1|929.5|924.5|928.6|923.6|110
1651021800000|2022-04-27 01:10:00|929.2|924.2|928.6|923.6|929.3|924.3|928.6|923.6|39
1651022100000|2022-04-27 01:15:00|928.7|923.7|929.4|924.4|929.4|924.4|928.6|923.6|27
1651022400000|2022-04-27 01:20:00|929.5|924.5|929.6|924.6|930.2|925.2|929.5|924.5|60
1651022700000|2022-04-27 01:25:00|929.7|924.7|929.5|924.5|930.2|925.2|929.4|924.4|65
1651023000000|2022-04-27 01:30:00|929.4|924.4|929.5|924.5|930.2|925.2|929.1|924.1|95
1651023300000|2022-04-27 01:35:00|929.4|924.4|930|925|930.3|925.3|928.9|923.9|61
1651023600000|2022-04-27 01:40:00|929.9|924.9|930.2|925.2|930.4|925.4|929.6|924.6|104
1651023900000|2022-04-27 01:45:00|930.1|925.1|930.9|925.9|931.1|926.1|929.7|924.7|64
1651024200000|2022-04-27 01:50:00|931|926|930.8|925.8|931.5|926.5|930.5|925.5|96
1651024500000|2022-04-27 01:55:00|930.7|925.7|931|926|931.5|926.5|930.4|925.4|104
1651024800000|2022-04-27 02:00:00|930.9|925.9|931.4|926.4|931.5|926.5|930.9|925.9|53
1651025100000|2022-04-27 02:05:00|931.5|926.5|930.7|925.7|931.6|926.6|930.6|925.6|80
1651025400000|2022-04-27 02:10:00|930.6|925.6|930.7|925.7|931.5|926.5|930.6|925.6|89
1651025700000|2022-04-27 02:15:00|930.6|925.6|930.1|925.1|930.6|925.6|929.4|924.4|61
1651026000000|2022-04-27 02:20:00|929.9|924.9|929.8|924.8|930.1|925.1|929.2|924.2|79
1651026300000|2022-04-27 02:25:00|929.7|924.7|929.1|924.1|929.8|924.8|928.8|923.8|69
1651026600000|2022-04-27 02:30:00|929.2|924.2|927.9|922.9|929.5|924.5|927.9|922.9|69
1651026900000|2022-04-27 02:35:00|928|923|928.9|923.9|929.1|924.1|928|923|54
1651027200000|2022-04-27 02:40:00|928.8|923.8|929.2|924.2|929.8|924.8|928.8|923.8|119
1651027500000|2022-04-27 02:45:00|929.1|924.1|928.7|923.7|929.2|924.2|928.4|923.4|76
1651027800000|2022-04-27 02:50:00|928.6|923.6|928.5|923.5|929|924|928|923|99
1651028100000|2022-04-27 02:55:00|928.7|923.7|928.6|923.6|928.9|923.9|928.1|923.1|93
1651028400000|2022-04-27 03:00:00|928.5|923.5|927.6|922.6|928.5|923.5|927.6|922.6|48
1651028700000|2022-04-27 03:05:00|927.5|922.5|926.1|921.1|927.9|922.9|926.1|921.1|75
1651029000000|2022-04-27 03:10:00|926|921|927|922|927|922|926|921|80
1651029300000|2022-04-27 03:15:00|926.9|921.9|926.2|921.2|927.3|922.3|925.9|920.9|94
1651029600000|2022-04-27 03:20:00|926.3|921.3|925.9|920.9|926.4|921.4|925.7|920.7|88
1651029900000|2022-04-27 03:25:00|926|921|925.8|920.8|926.1|921.1|925.7|920.7|69
1651030200000|2022-04-27 03:30:00|925.7|920.7|926.2|921.2|926.2|921.2|925.6|920.6|53
1651030500000|2022-04-27 03:35:00|926.1|921.1|925.8|920.8|926.1|921.1|925.3|920.3|45
1651030800000|2022-04-27 03:40:00|925.9|920.9|925.6|920.6|925.9|920.9|925.4|920.4|31
1651031100000|2022-04-27 03:45:00|925.8|920.8|925.9|920.9|926.3|921.3|925.5|920.5|64
1651031400000|2022-04-27 03:50:00|925.8|920.8|925.4|920.4|925.9|920.9|925.3|920.3|42
1651031700000|2022-04-27 03:55:00|925.5|920.5|926.2|921.2|926.7|921.7|925.4|920.4|51
1651032000000|2022-04-27 04:00:00|926.3|921.3|926.6|921.6|927.3|922.3|925.6|920.6|92
1651032300000|2022-04-27 04:05:00|926.7|921.7|926.1|921.1|926.7|921.7|925.8|920.8|49
1651032600000|2022-04-27 04:10:00|926.2|921.2|926.5|921.5|926.5|921.5|926.1|921.1|58
1651032900000|2022-04-27 04:15:00|926.6|921.6|925.5|920.5|926.6|921.6|925.2|920.2|59
1651033200000|2022-04-27 04:20:00|925.4|920.4|925.5|920.5|926.1|921.1|925.3|920.3|52
1651033500000|2022-04-27 04:25:00|925.6|920.6|925.7|920.7|925.9|920.9|925.3|920.3|41
1651033800000|2022-04-27 04:30:00|925.6|920.6|924.8|919.8|925.7|920.7|924.8|919.8|45
1651034100000|2022-04-27 04:35:00|924.9|919.9|924.7|919.7|925|920|924.2|919.2|57
1651034400000|2022-04-27 04:40:00|924.6|919.6|924.8|919.8|925.1|920.1|924.6|919.6|39
1651034700000|2022-04-27 04:45:00|924.7|919.7|925.3|920.3|925.3|920.3|924.5|919.5|53
1651035000000|2022-04-27 04:50:00|925.2|920.2|925.7|920.7|925.9|920.9|924.9|919.9|47
1651035300000|2022-04-27 04:55:00|925.8|920.8|926.6|921.6|926.9|921.9|925.7|920.7|71
1651035600000|2022-04-27 05:00:00|926.7|921.7|926.4|921.4|927.1|922.1|926.2|921.2|94
1651035900000|2022-04-27 05:05:00|926.6|921.6|926.3|921.3|926.6|921.6|926.1|921.1|84
1651036200000|2022-04-27 05:10:00|926.4|921.4|927.6|922.6|927.8|922.8|926.2|921.2|80
1651036500000|2022-04-27 05:15:00|927.5|922.5|926.6|921.6|927.5|922.5|926.5|921.5|51
1651036800000|2022-04-27 05:20:00|926.5|921.5|927.1|922.1|927.9|922.9|926.5|921.5|98
1651037100000|2022-04-27 05:25:00|927.2|922.2|927.7|922.7|928.1|923.1|927.1|922.1|69
1651037400000|2022-04-27 05:30:00|927.8|922.8|927.8|922.8|928.2|923.2|927.5|922.5|73
1651037700000|2022-04-27 05:35:00|927.6|922.6|927|922|927.8|922.8|926.7|921.7|84
1651038000000|2022-04-27 05:40:00|926.9|921.9|927|922|927.9|922.9|926.7|921.7|90
1651038300000|2022-04-27 05:45:00|927.1|922.1|926.7|921.7|927.2|922.2|926.3|921.3|71
1651038600000|2022-04-27 05:50:00|926.6|921.6|926.6|921.6|926.6|921.6|926.2|921.2|43
1651038900000|2022-04-27 05:55:00|926.5|921.5|927.2|922.2|927.2|922.2|926.5|921.5|76
1651039200000|2022-04-27 06:00:00|927.3|922.3|927|922|927.4|922.4|926.5|921.5|113
1651039500000|2022-04-27 06:05:00|926.8|921.8|925.6|920.6|928|923|925.4|920.4|97
1651039800000|2022-04-27 06:10:00|925.7|920.7|925.9|920.9|926.2|921.2|925.3|920.3|149
1651040100000|2022-04-27 06:15:00|925.8|920.8|925.5|920.5|926.2|921.2|925|920|74
1651040400000|2022-04-27 06:20:00|925.8|920.8|926.8|921.8|927|922|925.5|920.5|71
1651040700000|2022-04-27 06:25:00|926.9|921.9|927.2|922.2|927.3|922.3|926.7|921.7|107
1651041000000|2022-04-27 06:30:00|927.1|922.1|927.9|922.9|928.1|923.1|927|922|103
1651041300000|2022-04-27 06:35:00|927.7|922.7|926.3|921.3|927.9|922.9|926|921|74
1651041600000|2022-04-27 06:40:00|926.2|921.2|926.6|921.6|926.7|921.7|925.3|920.3|199
1651041900000|2022-04-27 06:45:00|926.5|921.5|926.9|921.9|927.3|922.3|925.7|920.7|255
1651042200000|2022-04-27 06:50:00|926.8|921.8|926.9|921.9|927.5|922.5|925.6|920.6|253
1651042500000|2022-04-27 06:55:00|926.8|921.8|926.1|921.1|928|923|925.8|920.8|155
1651042800000|2022-04-27 07:00:00|926|921|924.6|919.6|926.2|921.2|923.5|918.5|107
1651043100000|2022-04-27 07:05:00|924.4|919.4|921.8|916.8|924.7|919.7|920.3|915.3|149
1651043400000|2022-04-27 07:10:00|921.9|916.9|919.6|914.6|922.3|917.3|919.6|914.6|93
1651043700000|2022-04-27 07:15:00|919.7|914.7|918.7|913.7|920.3|915.3|918.6|913.6|108
1651044000000|2022-04-27 07:20:00|918.6|913.6|909.6|904.6|918.6|913.6|908.5|903.5|183
1651044300000|2022-04-27 07:25:00|909.7|904.7|916.2|911.2|916.5|911.5|909.7|904.7|164
1651044600000|2022-04-27 07:30:00|916.5|911.5|919.6|914.6|920.3|915.3|916.4|911.4|244
1651044900000|2022-04-27 07:35:00|919.2|914.2|916.6|911.6|919.4|914.4|916.6|911.6|129
1651045200000|2022-04-27 07:40:00|916.4|911.4|918|913|918.7|913.7|915.6|910.6|145
1651045500000|2022-04-27 07:45:00|918.1|913.1|917|912|918.4|913.4|916.9|911.9|117
1651045800000|2022-04-27 07:50:00|916.9|911.9|916.7|911.7|917.3|912.3|915.6|910.6|117
1651046100000|2022-04-27 07:55:00|916.8|911.8|915.4|910.4|917|912|914.7|909.7|132
1651046400000|2022-04-27 08:00:00|915.3|910.3|916.8|911.8|917.6|912.6|914.8|909.8|150
1651046700000|2022-04-27 08:05:00|916.9|911.9|916.8|911.8|917.1|912.1|916.2|911.2|121
1651047000000|2022-04-27 08:10:00|917.2|912.2|914.9|909.9|917.4|912.4|913.3|908.3|190
1651047300000|2022-04-27 08:15:00|914.8|909.8|915.4|910.4|915.8|910.8|913.9|908.9|116
1651047600000|2022-04-27 08:20:00|915.3|910.3|915.8|910.8|916.4|911.4|914.1|909.1|108
1651047900000|2022-04-27 08:25:00|915.7|910.7|918.3|913.3|920.4|915.4|915.7|910.7|151
1651048200000|2022-04-27 08:30:00|918.4|913.4|916.8|911.8|919|914|916.5|911.5|111
1651048500000|2022-04-27 08:35:00|917|912|916.5|911.5|917.9|912.9|916.2|911.2|146
1651048800000|2022-04-27 08:40:00|916.6|911.6|917.8|912.8|919.7|914.7|916.6|911.6|76
1651049100000|2022-04-27 08:45:00|917.9|912.9|916.2|911.2|917.9|912.9|914.4|909.4|134
1651049400000|2022-04-27 08:50:00|916.3|911.3|918.4|913.4|918.9|913.9|916.3|911.3|89
1651049700000|2022-04-27 08:55:00|918.3|913.3|917.5|912.5|918.8|913.8|917|912|92
1651050000000|2022-04-27 09:00:00|917.6|912.6|918.2|913.2|918.8|913.8|917.5|912.5|133
1651050300000|2022-04-27 09:05:00|917.9|912.9|918.8|913.8|919|914|917.7|912.7|179
1651050600000|2022-04-27 09:10:00|918.7|913.7|920.9|915.9|921.3|916.3|918.5|913.5|104
1651050900000|2022-04-27 09:15:00|920.7|915.7|919.7|914.7|920.9|915.9|919|914|109
1651051200000|2022-04-27 09:20:00|919.6|914.6|919.9|914.9|920.6|915.6|919.3|914.3|65
1651051500000|2022-04-27 09:25:00|920|915|920.9|915.9|921.3|916.3|919.9|914.9|71
1651051800000|2022-04-27 09:30:00|921|916|921.7|916.7|923|918|920.8|915.8|145
1651052100000|2022-04-27 09:35:00|921.6|916.6|922.7|917.7|923.1|918.1|921|916|91
1651052400000|2022-04-27 09:40:00|923|918|923.8|918.8|923.9|918.9|922.5|917.5|93
1651052700000|2022-04-27 09:45:00|923.9|918.9|923.8|918.8|924.1|919.1|923|918|89
1651053000000|2022-04-27 09:50:00|923.7|918.7|923.2|918.2|923.8|918.8|922.3|917.3|122
1651053300000|2022-04-27 09:55:00|923.1|918.1|924.2|919.2|924.2|919.2|921.3|916.3|107
1651053600000|2022-04-27 10:00:00|923.9|918.9|925.6|920.6|925.6|920.6|923.8|918.8|142
1651053900000|2022-04-27 10:05:00|925.4|920.4|924.5|919.5|927.1|922.1|924.1|919.1|129
1651054200000|2022-04-27 10:10:00|924.4|919.4|923.7|918.7|925.3|920.3|923.6|918.6|76
1651054500000|2022-04-27 10:15:00|923.8|918.8|923.7|918.7|924.4|919.4|923.1|918.1|59
1651054800000|2022-04-27 10:20:00|923.9|918.9|924.7|919.7|924.9|919.9|923.7|918.7|76
1651055100000|2022-04-27 10:25:00|924.8|919.8|924.2|919.2|925|920|923.9|918.9|72
1651055400000|2022-04-27 10:30:00|924.1|919.1|924.8|919.8|924.9|919.9|923.8|918.8|72
1651055700000|2022-04-27 10:35:00|924.5|919.5|924.6|919.6|925|920|924.4|919.4|67
1651056000000|2022-04-27 10:40:00|924.8|919.8|924.8|919.8|925.2|920.2|924.3|919.3|106
1651056300000|2022-04-27 10:45:00|925|920|922.1|917.1|925.2|920.2|922.1|917.1|125
1651056600000|2022-04-27 10:50:00|922.2|917.2|922.5|917.5|922.7|917.7|921.6|916.6|77
1651056900000|2022-04-27 10:55:00|922.6|917.6|923.6|918.6|924.1|919.1|922.1|917.1|133
1651057200000|2022-04-27 11:00:00|923.5|918.5|923|918|924.2|919.2|923|918|78
1651057500000|2022-04-27 11:05:00|922.9|917.9|922.9|917.9|923.2|918.2|922.1|917.1|80
1651057800000|2022-04-27 11:10:00|923|918|923.9|918.9|923.9|918.9|921.8|916.8|110
1651058100000|2022-04-27 11:15:00|923.8|918.8|923.6|918.6|924.5|919.5|922.9|917.9|82
1651058400000|2022-04-27 11:20:00|923.7|918.7|925.6|920.6|926.9|921.9|923.7|918.7|101
1651058700000|2022-04-27 11:25:00|925.7|920.7|925.8|920.8|926.7|921.7|925.5|920.5|124
1651059000000|2022-04-27 11:30:00|925.7|920.7|925.4|920.4|926.2|921.2|925.1|920.1|100
1651059300000|2022-04-27 11:35:00|925.3|920.3|926|921|926.4|921.4|924.8|919.8|116
1651059600000|2022-04-27 11:40:00|926.1|921.1|926|921|926.4|921.4|925.6|920.6|124
1651059900000|2022-04-27 11:45:00|925.9|920.9|926.3|921.3|926.3|921.3|925.6|920.6|132
1651060200000|2022-04-27 11:50:00|926.4|921.4|925.8|920.8|926.7|921.7|925.6|920.6|108
1651060500000|2022-04-27 11:55:00|925.7|920.7|926.6|921.6|927.7|922.7|925.2|920.2|113
1651060800000|2022-04-27 12:00:00|926.1|921.1|931.8|926.8|932.6|927.6|926|921|291
1651061100000|2022-04-27 12:05:00|932|927|934.9|929.9|938.8|933.8|931.4|926.4|287
1651061400000|2022-04-27 12:10:00|935|930|935.2|930.2|935.7|930.7|933|928|222
1651061700000|2022-04-27 12:15:00|935.1|930.1|935.2|930.2|938|933|933.9|928.9|332
1651062000000|2022-04-27 12:20:00|935.1|930.1|934.2|929.2|935.4|930.4|930.2|925.2|265
1651062300000|2022-04-27 12:25:00|934.1|929.1|938.5|933.5|940.8|935.8|933.5|928.5|436
1651062600000|2022-04-27 12:30:00|938.4|933.4|937|932|939.5|934.5|934.5|929.5|297
1651062900000|2022-04-27 12:35:00|936.9|931.9|936.4|931.4|937.1|932.1|934.2|929.2|223
1651063200000|2022-04-27 12:40:00|936.3|931.3|932.9|927.9|936.3|931.3|932.1|927.1|287
1651063500000|2022-04-27 12:45:00|932.8|927.8|928.6|923.6|933.7|928.7|928.6|923.6|187
1651063800000|2022-04-27 12:50:00|928.9|923.9|930.8|925.8|931.5|926.5|928.6|923.6|175
1651064100000|2022-04-27 12:55:00|930.6|925.6|930.6|925.6|933.5|928.5|930.4|925.4|171
1651064400000|2022-04-27 13:00:00|930.7|925.7|932.5|927.5|936.7|931.7|930.5|925.5|339
1651064700000|2022-04-27 13:05:00|931.9|926.9|934.3|929.3|934.3|929.3|931.2|926.2|204
1651065000000|2022-04-27 13:10:00|934.1|929.1|932.7|927.7|935.4|930.4|932.7|927.7|198
1651065300000|2022-04-27 13:15:00|932.9|927.9|933.8|928.8|934.2|929.2|932.1|927.1|189
1651065600000|2022-04-27 13:20:00|933.7|928.7|934.7|929.7|935.5|930.5|932.6|927.6|232
1651065900000|2022-04-27 13:25:00|934.5|929.5|929.6|924.6|934.5|929.5|928.8|923.8|150
1651066200000|2022-04-27 13:30:00|929.5|924.5|929.2|924.2|932|927|928.7|923.7|398
1651066500000|2022-04-27 13:35:00|929.1|924.1|933.5|928.5|933.6|928.6|929|924|291
1651066800000|2022-04-27 13:40:00|933.4|928.4|929.3|924.3|934.5|929.5|928.8|923.8|461
1651067100000|2022-04-27 13:45:00|929.2|924.2|927.4|922.4|931.2|926.2|927.2|922.2|369
1651067400000|2022-04-27 13:50:00|927.5|922.5|931.1|926.1|933.5|928.5|927.1|922.1|441
1651067700000|2022-04-27 13:55:00|931.2|926.2|929.3|924.3|932.9|927.9|929.1|924.1|289
1651068000000|2022-04-27 14:00:00|929.4|924.4|930.1|925.1|932.1|927.1|928.9|923.9|420
1651068300000|2022-04-27 14:05:00|930.2|925.2|930.9|925.9|932.9|927.9|930.2|925.2|286
1651068600000|2022-04-27 14:10:00|930.8|925.8|929|924|931.7|926.7|928.8|923.8|259
1651068900000|2022-04-27 14:15:00|929.2|924.2|927|922|931.2|926.2|926.8|921.8|325
1651069200000|2022-04-27 14:20:00|926.9|921.9|927.5|922.5|927.8|922.8|924.9|919.9|202
1651069500000|2022-04-27 14:25:00|927.4|922.4|926.2|921.2|927.7|922.7|925.4|920.4|199
1651069800000|2022-04-27 14:30:00|926.3|921.3|927|922|928.4|923.4|926.2|921.2|230
1651070100000|2022-04-27 14:35:00|926.9|921.9|923.1|918.1|926.9|921.9|923.1|918.1|158
1651070400000|2022-04-27 14:40:00|923|918|923.4|918.4|925|920|923|918|203
1651070700000|2022-04-27 14:45:00|923.3|918.3|921.3|916.3|923.6|918.6|920.4|915.4|168
1651071000000|2022-04-27 14:50:00|921.5|916.5|924.6|919.6|924.7|919.7|921.1|916.1|195
1651071300000|2022-04-27 14:55:00|924.5|919.5|921.4|916.4|924.8|919.8|921.4|916.4|135
1651071600000|2022-04-27 15:00:00|921.6|916.6|921.9|916.9|922.7|917.7|920.9|915.9|202
1651071900000|2022-04-27 15:05:00|921.8|916.8|920.4|915.4|921.9|916.9|920|915|139
1651072200000|2022-04-27 15:10:00|920.3|915.3|920.8|915.8|922.2|917.2|920.2|915.2|146
1651072500000|2022-04-27 15:15:00|920.7|915.7|917.6|912.6|921.3|916.3|917.6|912.6|174
1651072800000|2022-04-27 15:20:00|917.5|912.5|919.7|914.7|920.3|915.3|917.5|912.5|180
1651073100000|2022-04-27 15:25:00|919.8|914.8|920.7|915.7|922.1|917.1|919.5|914.5|160
1651073400000|2022-04-27 15:30:00|920.6|915.6|921.5|916.5|922.2|917.2|919.9|914.9|231
1651073700000|2022-04-27 15:35:00|921.4|916.4|919.9|914.9|925.2|920.2|919.4|914.4|164
1651074000000|2022-04-27 15:40:00|920.2|915.2|919.9|914.9|921.9|916.9|919.8|914.8|138
1651074300000|2022-04-27 15:45:00|920|915|920.2|915.2|921.4|916.4|919.4|914.4|171
1651074600000|2022-04-27 15:50:00|920.1|915.1|920.5|915.5|920.8|915.8|919.3|914.3|128
1651074900000|2022-04-27 15:55:00|920.4|915.4|920.9|915.9|921.7|916.7|920.1|915.1|122
1651075200000|2022-04-27 16:00:00|920.8|915.8|921.6|916.6|922.5|917.5|920.3|915.3|164
1651075500000|2022-04-27 16:05:00|921.7|916.7|921.8|916.8|922.4|917.4|920.8|915.8|110
1651075800000|2022-04-27 16:10:00|921.7|916.7|921.3|916.3|922.5|917.5|920.9|915.9|92
1651076100000|2022-04-27 16:15:00|921.2|916.2|921.7|916.7|921.7|916.7|920.2|915.2|102
1651076400000|2022-04-27 16:20:00|921.8|916.8|923|918|923.2|918.2|921.5|916.5|156
1651076700000|2022-04-27 16:25:00|923.1|918.1|923.6|918.6|924.7|919.7|922.7|917.7|91
1651077000000|2022-04-27 16:30:00|923.7|918.7|924.1|919.1|924.4|919.4|922.6|917.6|75
1651077300000|2022-04-27 16:35:00|924|919|923.8|918.8|924.7|919.7|923.1|918.1|102
1651077600000|2022-04-27 16:40:00|923.9|918.9|924.1|919.1|924.6|919.6|923.8|918.8|123
1651077900000|2022-04-27 16:45:00|924|919|923.1|918.1|924.1|919.1|923.1|918.1|126
1651078200000|2022-04-27 16:50:00|923.2|918.2|923.1|918.1|924|919|922.9|917.9|149
1651078500000|2022-04-27 16:55:00|923|918|922.9|917.9|923.3|918.3|922.2|917.2|155
1651078800000|2022-04-27 17:00:00|922.8|917.8|923.7|918.7|924.3|919.3|922.4|917.4|203
1651079100000|2022-04-27 17:05:00|923.8|918.8|923.2|918.2|924.2|919.2|922.3|917.3|82
1651079400000|2022-04-27 17:10:00|923.3|918.3|922.7|917.7|923.3|918.3|922.5|917.5|83
1651079700000|2022-04-27 17:15:00|922.8|917.8|922.9|917.9|923.1|918.1|922.6|917.6|114
1651080000000|2022-04-27 17:20:00|923|918|923.4|918.4|923.8|918.8|922.9|917.9|92
1651080300000|2022-04-27 17:25:00|923.5|918.5|924.8|919.8|925.6|920.6|923.3|918.3|156
1651080600000|2022-04-27 17:30:00|925.1|920.1|926.2|921.2|926.3|921.3|925|920|139
1651080900000|2022-04-27 17:35:00|926.5|921.5|925.8|920.8|926.6|921.6|925.4|920.4|179
1651081200000|2022-04-27 17:40:00|925.9|920.9|925.4|920.4|926.1|921.1|925.4|920.4|115
1651081500000|2022-04-27 17:45:00|925.5|920.5|924.8|919.8|925.6|920.6|924.2|919.2|104
1651081800000|2022-04-27 17:50:00|924.9|919.9|925.4|920.4|925.7|920.7|924.7|919.7|70
1651082100000|2022-04-27 17:55:00|925.5|920.5|925.4|920.4|925.5|920.5|924.9|919.9|91
1651082400000|2022-04-27 18:00:00|925.5|920.5|924.9|919.9|925.5|920.5|924.8|919.8|74
1651082700000|2022-04-27 18:05:00|925|920|925|920|925.4|920.4|924.9|919.9|108
1651083000000|2022-04-27 18:10:00|925.1|920.1|924.4|919.4|925.5|920.5|924.2|919.2|107
1651083300000|2022-04-27 18:15:00|924.5|919.5|923.7|918.7|924.9|919.9|923.5|918.5|105
1651083600000|2022-04-27 18:20:00|923.6|918.6|923|918|923.8|918.8|922.6|917.6|158
1651083900000|2022-04-27 18:25:00|923.1|918.1|922.7|917.7|923.2|918.2|922.5|917.5|103
1651084200000|2022-04-27 18:30:00|922.6|917.6|921.3|916.3|922.6|917.6|921.3|916.3|89
1651084500000|2022-04-27 18:35:00|921.5|916.5|921.3|916.3|921.5|916.5|920.6|915.6|96
1651084800000|2022-04-27 18:40:00|921.4|916.4|922.3|917.3|922.4|917.4|921.3|916.3|97
1651085100000|2022-04-27 18:45:00|922.2|917.2|921.7|916.7|922.6|917.6|921.6|916.6|64
1651085400000|2022-04-27 18:50:00|921.8|916.8|921.5|916.5|921.9|916.9|920.8|915.8|79
1651085700000|2022-04-27 18:55:00|921.2|916.2|921.1|916.1|922|917|921|916|112
1651086000000|2022-04-27 19:00:00|921|916|921.1|916.1|921.8|916.8|920.6|915.6|100
1651086300000|2022-04-27 19:05:00|921.2|916.2|921.3|916.3|921.7|916.7|920.7|915.7|122
1651086600000|2022-04-27 19:10:00|921.4|916.4|921.3|916.3|921.5|916.5|921.1|916.1|76
1651086900000|2022-04-27 19:15:00|921.2|916.2|921.2|916.2|921.4|916.4|920.9|915.9|75
1651087200000|2022-04-27 19:20:00|921.1|916.1|921.1|916.1|921.2|916.2|920.7|915.7|65
1651087500000|2022-04-27 19:25:00|921.2|916.2|921.9|916.9|922.2|917.2|921.1|916.1|101
1651087800000|2022-04-27 19:30:00|922.1|917.1|921.4|916.4|922.2|917.2|921|916|90
1651088100000|2022-04-27 19:35:00|921.5|916.5|921|916|921.5|916.5|920.6|915.6|163
1651088400000|2022-04-27 19:40:00|921.1|916.1|921.7|916.7|922.2|917.2|920.8|915.8|106
1651088700000|2022-04-27 19:45:00|921.8|916.8|921.8|916.8|921.9|916.9|921.6|916.6|57
1651089000000|2022-04-27 19:50:00|921.6|916.6|921.4|916.4|922|917|921.3|916.3|139
1651089300000|2022-04-27 19:55:00|921.3|916.3|921.9|916.9|922.4|917.4|921.3|916.3|167
1651089600000|2022-04-27 20:00:00|921.8|916.8|921.3|916.3|921.9|916.9|921.2|916.2|81
1651089900000|2022-04-27 20:05:00|921.4|916.4|921.8|916.8|921.9|916.9|921.3|916.3|135
1651090200000|2022-04-27 20:10:00|921.7|916.7|922.1|917.1|922.4|917.4|921.5|916.5|52
1651090500000|2022-04-27 20:15:00|922.2|917.2|922.2|917.2|922.5|917.5|922.1|917.1|23
1651090800000|2022-04-27 20:20:00|922.1|917.1|921|916|922.2|917.2|921|916|99
1651091100000|2022-04-27 20:25:00|920.9|915.9|920.8|915.8|921|916|920.7|915.7|24
1651091400000|2022-04-27 20:30:00|920.9|915.9|920.7|915.7|921.5|916.5|920.5|915.5|58
1651091700000|2022-04-27 20:35:00|920.8|915.8|920.7|915.7|920.8|915.8|920.4|915.4|23
1651092000000|2022-04-27 20:40:00|920.8|915.8|921.4|916.4|921.4|916.4|920.7|915.7|41
1651092300000|2022-04-27 20:45:00|921|916|921.1|916.1|921.5|916.5|920.8|915.8|62
1651092600000|2022-04-27 20:50:00|921|916|921.3|916.3|921.3|916.3|920.9|915.9|50
1651092900000|2022-04-27 20:55:00|921.4|916.4|924.7|913.7|924.9|917.7|921.3|913.5|35
1651096800000|2022-04-27 22:00:00|925.7|914.7|921.6|916.6|925.7|917.3|921.6|913.4|71
1651097100000|2022-04-27 22:05:00|921.5|916.5|922.1|917.1|922.4|917.4|921.5|916.5|46
1651097400000|2022-04-27 22:10:00|922.2|917.2|921.7|916.7|922.4|917.4|921.7|916.7|97
1651097700000|2022-04-27 22:15:00|921.8|916.8|921.6|916.6|922.1|917.1|921.5|916.5|36
1651098000000|2022-04-27 22:20:00|921.5|916.5|922.3|917.3|922.4|917.4|921.5|916.5|37
1651098300000|2022-04-27 22:25:00|922.4|917.4|922|917|922.4|917.4|921.8|916.8|21
1651098600000|2022-04-27 22:30:00|921.9|916.9|922.1|917.1|922.1|917.1|921.9|916.9|59
1651098900000|2022-04-27 22:35:00|921.9|916.9|921.7|916.7|922|917|921.4|916.4|26
1651099200000|2022-04-27 22:40:00|921.8|916.8|922|917|922.1|917.1|921.6|916.6|32
1651099500000|2022-04-27 22:45:00|921.8|916.8|922.1|917.1|922.7|917.7|921.8|916.8|33
1651099800000|2022-04-27 22:50:00|922|917|921.9|916.9|922.1|917.1|921.4|916.4|71
1651100100000|2022-04-27 22:55:00|922|917|921.9|916.9|922|917|921.2|916.2|49
1651100400000|2022-04-27 23:00:00|922.1|917.1|921.6|916.6|922.1|917.1|921.6|916.6|101
1651100700000|2022-04-27 23:05:00|921.7|916.7|920.9|915.9|921.7|916.7|920.6|915.6|51
1651101000000|2022-04-27 23:10:00|921.3|916.3|921.8|916.8|921.8|916.8|920.5|915.5|42
1651101300000|2022-04-27 23:15:00|921.7|916.7|921.5|916.5|921.7|916.7|921.5|916.5|11
1651101600000|2022-04-27 23:20:00|921.6|916.6|920.5|915.5|921.6|916.6|920.5|915.5|20
1651101900000|2022-04-27 23:25:00|920.6|915.6|920.6|915.6|920.9|915.9|920.5|915.5|25
1651102200000|2022-04-27 23:30:00|920.7|915.7|920.2|915.2|920.8|915.8|920.2|915.2|22
1651102500000|2022-04-27 23:35:00|920.3|915.3|920.6|915.6|920.9|915.9|920.2|915.2|33
1651102800000|2022-04-27 23:40:00|920.5|915.5|921.1|916.1|921.5|916.5|920.5|915.5|51
1651103100000|2022-04-27 23:45:00|921|916|921.3|916.3|921.6|916.6|920.9|915.9|44
1651103400000|2022-04-27 23:50:00|921.4|916.4|921.6|916.6|921.8|916.8|921|916|28
1651103700000|2022-04-27 23:55:00|921.7|916.7|921.8|916.8|922.2|917.2|921.6|916.6|35
1651104000000|2022-04-28 00:00:00|921.7|916.7|921.5|916.5|921.9|916.9|920.8|915.8|77
1651104300000|2022-04-28 00:05:00|921.4|916.4|921.8|916.8|921.9|916.9|921.1|916.1|53
1651104600000|2022-04-28 00:10:00|921.6|916.6|921.3|916.3|922.3|917.3|921.3|916.3|84
1651104900000|2022-04-28 00:15:00|921.4|916.4|920.9|915.9|921.4|916.4|920.8|915.8|97
1651105200000|2022-04-28 00:20:00|920.8|915.8|920.6|915.6|921|916|920.5|915.5|73
1651105500000|2022-04-28 00:25:00|920.7|915.7|921.2|916.2|921.2|916.2|920.4|915.4|39
1651105800000|2022-04-28 00:30:00|921.3|916.3|922|917|922.6|917.6|921.3|916.3|95
1651106100000|2022-04-28 00:35:00|921.9|916.9|922|917|922.3|917.3|921.7|916.7|57
1651106400000|2022-04-28 00:40:00|922.1|917.1|922.1|917.1|922.6|917.6|921.9|916.9|48
1651106700000|2022-04-28 00:45:00|922|917|923.2|918.2|923.2|918.2|922|917|15
1651107000000|2022-04-28 00:50:00|923.4|918.4|923|918|923.8|918.8|922.7|917.7|46
1651107300000|2022-04-28 00:55:00|922.9|917.9|922.4|917.4|922.9|917.9|922.2|917.2|53
1651107600000|2022-04-28 01:00:00|922.3|917.3|920.4|915.4|922.3|917.3|920.4|915.4|156
1651107900000|2022-04-28 01:05:00|920.5|915.5|920.9|915.9|921.1|916.1|920.4|915.4|114
1651108200000|2022-04-28 01:10:00|920.8|915.8|920.1|915.1|921|916|919.8|914.8|76
1651108500000|2022-04-28 01:15:00|920|915|921|916|921.3|916.3|920|915|95
1651108800000|2022-04-28 01:20:00|921.1|916.1|920.3|915.3|921.1|916.1|920.1|915.1|76
1651109100000|2022-04-28 01:25:00|920.4|915.4|919.4|914.4|920.6|915.6|919.1|914.1|74
1651109400000|2022-04-28 01:30:00|919.3|914.3|918|913|919.3|914.3|917.9|912.9|54
1651109700000|2022-04-28 01:35:00|918.1|913.1|918.5|913.5|919.1|914.1|918.1|913.1|83
1651110000000|2022-04-28 01:40:00|918.4|913.4|918.6|913.6|919|914|918.4|913.4|41
1651110300000|2022-04-28 01:45:00|918.4|913.4|919.1|914.1|919.3|914.3|918.4|913.4|86
1651110600000|2022-04-28 01:50:00|919.3|914.3|919.5|914.5|919.7|914.7|919.1|914.1|78
1651110900000|2022-04-28 01:55:00|919.6|914.6|919.8|914.8|919.8|914.8|918.8|913.8|78
1651111200000|2022-04-28 02:00:00|919.9|914.9|920.1|915.1|920.9|915.9|919.8|914.8|87
1651111500000|2022-04-28 02:05:00|920|915|919.6|914.6|920.1|915.1|918.9|913.9|62
1651111800000|2022-04-28 02:10:00|919.5|914.5|919|914|919.7|914.7|918.8|913.8|99
1651112100000|2022-04-28 02:15:00|918.9|913.9|919|914|919.2|914.2|918.5|913.5|61
1651112400000|2022-04-28 02:20:00|919.1|914.1|919.1|914.1|919.4|914.4|918.6|913.6|53
1651112700000|2022-04-28 02:25:00|919.2|914.2|919.2|914.2|919.4|914.4|918.6|913.6|60
1651113000000|2022-04-28 02:30:00|919.1|914.1|918.5|913.5|919.2|914.2|918.4|913.4|43
1651113300000|2022-04-28 02:35:00|918.4|913.4|918.7|913.7|919.1|914.1|917.9|912.9|73
1651113600000|2022-04-28 02:40:00|918.8|913.8|918.7|913.7|919.2|914.2|918.5|913.5|56
1651113900000|2022-04-28 02:45:00|918.9|913.9|919.5|914.5|919.7|914.7|918.9|913.9|72
1651114200000|2022-04-28 02:50:00|919.7|914.7|919.6|914.6|919.9|914.9|919.2|914.2|48
1651114500000|2022-04-28 02:55:00|919.5|914.5|919.6|914.6|920.2|915.2|919.4|914.4|70
1651114800000|2022-04-28 03:00:00|919.5|914.5|920|915|920.2|915.2|919.2|914.2|73
1651115100000|2022-04-28 03:05:00|919.9|914.9|919.4|914.4|920.2|915.2|919.1|914.1|76
1651115400000|2022-04-28 03:10:00|919.5|914.5|918.4|913.4|919.6|914.6|917.6|912.6|193
1651115700000|2022-04-28 03:15:00|918.8|913.8|918.3|913.3|919.3|914.3|917.6|912.6|176
1651116000000|2022-04-28 03:20:00|918.5|913.5|917.5|912.5|918.8|913.8|916.9|911.9|144
1651116300000|2022-04-28 03:25:00|917.7|912.7|919.7|914.7|919.8|914.8|917.7|912.7|81
1651116600000|2022-04-28 03:30:00|919.9|914.9|919.8|914.8|920.2|915.2|918.8|913.8|160
1651116900000|2022-04-28 03:35:00|919.9|914.9|919.5|914.5|920.4|915.4|919.3|914.3|104
1651117200000|2022-04-28 03:40:00|919.4|914.4|920.1|915.1|920.2|915.2|919.2|914.2|66
1651117500000|2022-04-28 03:45:00|920|915|919.4|914.4|920.2|915.2|918.9|913.9|69
1651117800000|2022-04-28 03:50:00|919.2|914.2|918.7|913.7|919.8|914.8|918.6|913.6|80
1651118100000|2022-04-28 03:55:00|918.3|913.3|918.9|913.9|919.7|914.7|918|913|84
1651118400000|2022-04-28 04:00:00|919|914|917.8|912.8|919|914|917.7|912.7|147
1651118700000|2022-04-28 04:05:00|917.7|912.7|918.8|913.8|918.9|913.9|917.5|912.5|87
1651119000000|2022-04-28 04:10:00|918.9|913.9|918.1|913.1|918.9|913.9|918|913|70
1651119300000|2022-04-28 04:15:00|918.2|913.2|918.6|913.6|918.6|913.6|917.3|912.3|76
1651119600000|2022-04-28 04:20:00|918.7|913.7|918.2|913.2|918.9|913.9|917.9|912.9|63
1651119900000|2022-04-28 04:25:00|918.1|913.1|917.9|912.9|918.3|913.3|917.3|912.3|99
1651120200000|2022-04-28 04:30:00|918|913|918.7|913.7|918.7|913.7|917.8|912.8|99
1651120500000|2022-04-28 04:35:00|918.5|913.5|918.5|913.5|918.5|913.5|918.2|913.2|45
1651120800000|2022-04-28 04:40:00|918.4|913.4|919|914|919.1|914.1|918.4|913.4|30
1651121100000|2022-04-28 04:45:00|918.9|913.9|918.4|913.4|919|914|917.9|912.9|76
1651121400000|2022-04-28 04:50:00|918.5|913.5|919.1|914.1|919.7|914.7|918.4|913.4|124
1651121700000|2022-04-28 04:55:00|919.2|914.2|918.6|913.6|919.3|914.3|918.1|913.1|146
1651122000000|2022-04-28 05:00:00|918.7|913.7|917.6|912.6|918.7|913.7|917.4|912.4|80
1651122300000|2022-04-28 05:05:00|917.5|912.5|917.4|912.4|917.9|912.9|917.1|912.1|98
1651122600000|2022-04-28 05:10:00|917.3|912.3|916.1|911.1|917.5|912.5|915.7|910.7|86
1651122900000|2022-04-28 05:15:00|916|911|916|911|916.2|911.2|915.6|910.6|63
1651123200000|2022-04-28 05:20:00|915.9|910.9|916.3|911.3|916.5|911.5|915.4|910.4|78
1651123500000|2022-04-28 05:25:00|916.4|911.4|918.2|913.2|918.5|913.5|916.3|911.3|93
1651123800000|2022-04-28 05:30:00|918.1|913.1|917.3|912.3|918.1|913.1|917|912|121
1651124100000|2022-04-28 05:35:00|917.7|912.7|917.9|912.9|917.9|912.9|916.5|911.5|70
1651124400000|2022-04-28 05:40:00|918|913|918.1|913.1|918.3|913.3|916.4|911.4|172
1651124700000|2022-04-28 05:45:00|917.4|912.4|920.3|915.3|920.3|915.3|917.2|912.2|123
1651125000000|2022-04-28 05:50:00|920.8|915.8|919.9|914.9|923.1|916.6|919.7|914.6|122
1651125300000|2022-04-28 05:55:00|920|915|920.4|914.3|920.7|915.4|919.5|914.3|128
1651125600000|2022-04-28 06:00:00|920.5|914.4|920|915|920.7|915.5|919.7|914.3|78
1651125900000|2022-04-28 06:05:00|919.9|914.9|921|916|921.2|916.2|919.7|914.7|138
1651126200000|2022-04-28 06:10:00|920.9|915.9|921.2|916.2|921.7|916.7|920.1|915.1|64
1651126500000|2022-04-28 06:15:00|921.3|916.3|922|917|923|918|921.2|916.2|59
1651126800000|2022-04-28 06:20:00|922.1|917.1|921.5|916.5|922.6|917.6|921.2|916.2|96
1651127100000|2022-04-28 06:25:00|921.4|916.4|921.2|916.2|922.5|917.5|921|916|126
1651127400000|2022-04-28 06:30:00|921.3|916.3|922.8|917.8|923|918|920.8|915.8|131
1651127700000|2022-04-28 06:35:00|922.7|917.7|922.8|917.8|923.4|918.4|922.7|917.7|78
1651128000000|2022-04-28 06:40:00|922.7|917.7|923.2|918.2|923.4|918.4|922.7|917.7|106
1651128300000|2022-04-28 06:45:00|923.1|918.1|924.7|919.7|925.6|920.6|922.7|917.7|136
1651128600000|2022-04-28 06:50:00|924.9|919.9|926.1|921.1|926.4|921.4|924.6|919.6|147
1651128900000|2022-04-28 06:55:00|926.2|921.2|926.2|921.2|926.3|921.3|924.8|919.8|124
1651129200000|2022-04-28 07:00:00|926.1|921.1|924.5|919.5|926.3|921.3|923.5|918.5|161
1651129500000|2022-04-28 07:05:00|924.4|919.4|925.3|920.3|925.5|920.5|923.8|918.8|116
1651129800000|2022-04-28 07:10:00|925.7|920.7|926|921|926.4|921.4|924.8|919.8|168
1651130100000|2022-04-28 07:15:00|926.1|921.1|925.2|920.2|926.5|921.5|925.1|920.1|171
1651130400000|2022-04-28 07:20:00|925.1|920.1|924.7|919.7|926.4|921.4|923.6|918.6|162
1651130700000|2022-04-28 07:25:00|925.9|920.9|928.4|923.4|929.7|924.7|925.6|920.6|101
1651131000000|2022-04-28 07:30:00|927.6|922.6|926.8|921.8|929.1|924.1|926.7|921.7|177
1651131300000|2022-04-28 07:35:00|926.9|921.9|925.7|920.7|927.7|922.7|925.7|920.7|133
1651131600000|2022-04-28 07:40:00|925.8|920.8|926.7|921.7|927.4|922.4|925.4|920.4|122
1651131900000|2022-04-28 07:45:00|926.8|921.8|927.4|922.4|927.6|922.6|926.6|921.6|63
1651132200000|2022-04-28 07:50:00|927.2|922.2|927.7|922.7|928.6|923.6|927.1|922.1|110
1651132500000|2022-04-28 07:55:00|927.6|922.6|927.8|922.8|928.7|923.7|927.1|922.1|91
1651132800000|2022-04-28 08:00:00|927.7|922.7|929|924|929.2|924.2|927.7|922.7|104
1651133100000|2022-04-28 08:05:00|928.8|923.8|927.7|922.7|928.8|923.8|924.8|919.8|126
1651133400000|2022-04-28 08:10:00|927.5|922.5|929.2|924.2|929.4|924.4|926.7|921.7|106
1651133700000|2022-04-28 08:15:00|929.3|924.3|927.2|922.2|929.4|924.4|926.5|921.5|61
1651134000000|2022-04-28 08:20:00|927.1|922.1|927.5|922.5|928.2|923.2|926.2|921.2|101
1651134300000|2022-04-28 08:25:00|927.4|922.4|927.8|922.8|928.5|923.5|925.9|920.9|106
1651134600000|2022-04-28 08:30:00|927.9|922.9|929.9|924.9|930.3|925.3|926.4|921.4|108
1651134900000|2022-04-28 08:35:00|929.8|924.8|930.9|925.9|931.2|926.2|929.6|924.6|68
1651135200000|2022-04-28 08:40:00|930.8|925.8|933.4|928.4|933.4|928.4|930.5|925.5|159
1651135500000|2022-04-28 08:45:00|933.5|928.5|931.9|926.9|933.6|928.6|931.1|926.1|164
1651135800000|2022-04-28 08:50:00|931.8|926.8|931.6|926.6|932.8|927.8|930.3|925.3|116
1651136100000|2022-04-28 08:55:00|931.7|926.7|931.6|926.6|931.8|926.8|930.1|925.1|124
1651136400000|2022-04-28 09:00:00|931.7|926.7|931.1|926.1|932.3|927.3|930.7|925.7|104
1651136700000|2022-04-28 09:05:00|931.3|926.3|932|927|932|927|930.3|925.3|98
1651137000000|2022-04-28 09:10:00|932.3|927.3|929.1|924.1|932.5|927.5|929|924|103
1651137300000|2022-04-28 09:15:00|928.9|923.9|930.1|925.1|931.3|926.3|928.6|923.6|77
1651137600000|2022-04-28 09:20:00|930.2|925.2|930.4|925.4|930.8|925.8|928.9|923.9|118
1651137900000|2022-04-28 09:25:00|930.5|925.5|929.4|924.4|931|926|929.3|924.3|131
1651138200000|2022-04-28 09:30:00|929.5|924.5|931.8|926.8|932|927|929|924|150
1651138500000|2022-04-28 09:35:00|931.9|926.9|935.8|930.8|939.6|934.6|931.7|926.7|256
1651138800000|2022-04-28 09:40:00|935.7|930.7|937.4|932.4|937.7|932.7|935.7|930.7|164
1651139100000|2022-04-28 09:45:00|937.2|932.2|936.7|931.7|937.3|932.3|935.8|930.8|164
1651139400000|2022-04-28 09:50:00|936.5|931.5|934.8|929.8|936.6|931.6|933.8|928.8|267
1651139700000|2022-04-28 09:55:00|934.9|929.9|935.2|930.2|935.8|930.8|933.9|928.9|76
1651140000000|2022-04-28 10:00:00|935.3|930.3|934.5|929.5|935.9|930.9|933.8|928.8|132
1651140300000|2022-04-28 10:05:00|934.4|929.4|934.1|929.1|935.1|930.1|933|928|121
1651140600000|2022-04-28 10:10:00|934.3|929.3|932.3|927.3|934.7|929.7|932.3|927.3|106
1651140900000|2022-04-28 10:15:00|932.4|927.4|932|927|933.2|928.2|932|927|173
1651141200000|2022-04-28 10:20:00|932.1|927.1|931.9|926.9|932.3|927.3|931.3|926.3|127
1651141500000|2022-04-28 10:25:00|932|927|931.8|926.8|932.6|927.6|931.6|926.6|72
1651141800000|2022-04-28 10:30:00|932|927|932.1|927.1|932.3|927.3|930.5|925.5|130
1651142100000|2022-04-28 10:35:00|932.2|927.2|931.7|926.7|932.6|927.6|931|926|67
1651142400000|2022-04-28 10:40:00|931.6|926.6|932.2|927.2|932.4|927.4|931.2|926.2|80
1651142700000|2022-04-28 10:45:00|932.1|927.1|931.7|926.7|932.2|927.2|931.4|926.4|87
1651143000000|2022-04-28 10:50:00|931.6|926.6|932|927|932.6|927.6|931.1|926.1|85
1651143300000|2022-04-28 10:55:00|931.9|926.9|931.4|926.4|932|927|931.1|926.1|98
1651143600000|2022-04-28 11:00:00|931.3|926.3|929.9|924.9|931.6|926.6|929.3|924.3|127
1651143900000|2022-04-28 11:05:00|930.1|925.1|931.9|926.9|932.2|927.2|929.9|924.9|70
1651144200000|2022-04-28 11:10:00|931.8|926.8|931.6|926.6|932|927|931.2|926.2|75
1651144500000|2022-04-28 11:15:00|931.7|926.7|932.4|927.4|932.7|927.7|930.8|925.8|134
1651144800000|2022-04-28 11:20:00|932.3|927.3|933.3|928.3|933.8|928.8|932.3|927.3|106
1651145100000|2022-04-28 11:25:00|933.4|928.4|933|928|933.5|928.5|931.6|926.6|95
1651145400000|2022-04-28 11:30:00|932.9|927.9|931.4|926.4|932.9|927.9|930.5|925.5|77
1651145700000|2022-04-28 11:35:00|931|926|930.9|925.9|931.1|926.1|930.1|925.1|69
1651146000000|2022-04-28 11:40:00|930.8|925.8|931|926|931.1|926.1|930.5|925.5|70
1651146300000|2022-04-28 11:45:00|930.9|925.9|930.7|925.7|931.3|926.3|930.6|925.6|55
1651146600000|2022-04-28 11:50:00|930.8|925.8|928.8|923.8|930.9|925.9|928|923|117
1651146900000|2022-04-28 11:55:00|928.7|923.7|927.6|922.6|928.8|923.8|927|922|106
1651147200000|2022-04-28 12:00:00|927.5|922.5|927.2|922.2|928.4|923.4|926.7|921.7|162
1651147500000|2022-04-28 12:05:00|927.1|922.1|925.9|920.9|928.3|923.3|925.9|920.9|101
1651147800000|2022-04-28 12:10:00|925.8|920.8|925.1|920.1|926.8|921.8|925.1|920.1|123
1651148100000|2022-04-28 12:15:00|924.7|919.7|923.6|918.6|925.6|920.6|922.7|917.7|190
1651148400000|2022-04-28 12:20:00|922.7|917.7|920.3|915.3|923.8|918.8|918.7|913.7|221
1651148700000|2022-04-28 12:25:00|920|915|919.1|914.1|921.4|916.4|918.2|913.2|153
1651149000000|2022-04-28 12:30:00|919|914|923.3|918.3|926.8|921.8|918.7|913.7|510
1651149300000|2022-04-28 12:35:00|923.2|918.2|920.7|915.7|925.3|920.3|919.8|914.8|444
1651149600000|2022-04-28 12:40:00|920.6|915.6|919.1|914.1|921.6|916.6|918.3|913.3|263
1651149900000|2022-04-28 12:45:00|919.2|914.2|917|912|919.2|914.2|916.5|911.5|253
1651150200000|2022-04-28 12:50:00|916.8|911.8|918|913|918.4|913.4|916.5|911.5|224
1651150500000|2022-04-28 12:55:00|918.1|913.1|918|913|919.8|914.8|917.5|912.5|233
1651150800000|2022-04-28 13:00:00|917.9|912.9|918.4|913.4|919.7|914.7|916.4|911.4|324
1651151100000|2022-04-28 13:05:00|917.9|912.9|918.7|913.7|920.6|915.6|917.7|912.7|183
1651151400000|2022-04-28 13:10:00|918.9|913.9|917.1|912.1|918.9|913.9|916.9|911.9|212
1651151700000|2022-04-28 13:15:00|917.2|912.2|917.1|912.1|918.5|913.5|916.6|911.6|195
1651152000000|2022-04-28 13:20:00|917.3|912.3|916.8|911.8|917.7|912.7|916.6|911.6|125
1651152300000|2022-04-28 13:25:00|916.7|911.7|916.1|911.1|916.8|911.8|915.2|910.2|146
1651152600000|2022-04-28 13:30:00|916|911|916.8|911.8|917.1|912.1|915|910|286
1651152900000|2022-04-28 13:35:00|916.7|911.7|918.2|913.2|918.2|913.2|915.1|910.1|276
1651153200000|2022-04-28 13:40:00|918.4|913.4|920.2|915.2|920.2|915.2|917.2|912.2|341
1651153500000|2022-04-28 13:45:00|920.8|915.8|917.5|912.5|920.9|915.9|916.9|911.9|213
1651153800000|2022-04-28 13:50:00|918|913|918.9|913.9|920.7|915.7|917.3|912.3|319
1651154100000|2022-04-28 13:55:00|918.8|913.8|919.2|914.2|920.9|915.9|918.6|913.6|229
1651154400000|2022-04-28 14:00:00|919.5|914.5|917|912|920.2|915.2|916.8|911.8|244
1651154700000|2022-04-28 14:05:00|917.1|912.1|914.7|909.7|917.4|912.4|913.1|908.1|289
1651155000000|2022-04-28 14:10:00|914.6|909.6|913.8|908.8|915.7|910.7|913.6|908.6|260
1651155300000|2022-04-28 14:15:00|913.7|908.7|916.5|911.5|918.4|913.4|913.7|908.7|277
1651155600000|2022-04-28 14:20:00|916.6|911.6|918.1|913.1|920.5|915.5|916.5|911.5|245
1651155900000|2022-04-28 14:25:00|918.2|913.2|918.2|913.2|919.7|914.7|916.2|911.2|200
1651156200000|2022-04-28 14:30:00|918.1|913.1|919|914|919.5|914.5|917.7|912.7|188
1651156500000|2022-04-28 14:35:00|918.9|913.9|916.2|911.2|919|914|916.1|911.1|188
1651156800000|2022-04-28 14:40:00|916.1|911.1|916.8|911.8|918.1|913.1|914.3|909.3|174
1651157100000|2022-04-28 14:45:00|917.2|912.2|917.1|912.1|918.1|913.1|916.3|911.3|247
1651157400000|2022-04-28 14:50:00|917|912|918.4|913.4|918.6|913.6|916.5|911.5|170
1651157700000|2022-04-28 14:55:00|918.7|913.7|917.2|912.2|918.7|913.7|916.6|911.6|187
1651158000000|2022-04-28 15:00:00|917.1|912.1|918.4|913.4|918.6|913.6|916.9|911.9|226
1651158300000|2022-04-28 15:05:00|918.5|913.5|919.9|914.9|920.8|915.8|918.2|913.2|196
1651158600000|2022-04-28 15:10:00|919.8|914.8|917.8|912.8|920.1|915.1|916.7|911.7|200
1651158900000|2022-04-28 15:15:00|917.7|912.7|916.8|911.8|917.9|912.9|915.9|910.9|186
1651159200000|2022-04-28 15:20:00|917.1|912.1|918.2|913.2|918.6|913.6|916.3|911.3|131
1651159500000|2022-04-28 15:25:00|918.3|913.3|918.9|913.9|919.4|914.4|917.8|912.8|121
1651159800000|2022-04-28 15:30:00|918.8|913.8|918|913|919.3|914.3|916.7|911.7|140
1651160100000|2022-04-28 15:35:00|918.1|913.1|917.9|912.9|919.3|914.3|917.8|912.8|90
1651160400000|2022-04-28 15:40:00|917.8|912.8|917.5|912.5|918|913|916.8|911.8|98
1651160700000|2022-04-28 15:45:00|917.4|912.4|917.2|912.2|918.4|913.4|916.9|911.9|141
1651161000000|2022-04-28 15:50:00|917.1|912.1|916|911|917.4|912.4|915.7|910.7|96
1651161300000|2022-04-28 15:55:00|916.1|911.1|915.2|910.2|916.6|911.6|914.8|909.8|175
1651161600000|2022-04-28 16:00:00|915.4|910.4|917.2|912.2|917.2|912.2|915.2|910.2|112
1651161900000|2022-04-28 16:05:00|917.3|912.3|916.8|911.8|917.3|912.3|916.2|911.2|77
1651162200000|2022-04-28 16:10:00|917.2|912.2|918.1|913.1|918.2|913.2|916.4|911.4|112
1651162500000|2022-04-28 16:15:00|918.2|913.2|918.2|913.2|919|914|917.9|912.9|123
1651162800000|2022-04-28 16:20:00|918.1|913.1|916.8|911.8|918.5|913.5|916.7|911.7|125
1651163100000|2022-04-28 16:25:00|916.9|911.9|917.6|912.6|917.7|912.7|916.7|911.7|101
1651163400000|2022-04-28 16:30:00|917.7|912.7|917.6|912.6|918.4|913.4|916.9|911.9|113
1651163700000|2022-04-28 16:35:00|917.7|912.7|918.4|913.4|918.7|913.7|917.5|912.5|113
1651164000000|2022-04-28 16:40:00|919.5|914.5|920.7|915.7|922.2|917.2|919.2|914.2|166
1651164300000|2022-04-28 16:45:00|920.8|915.8|921.1|916.1|922.5|917.5|920.4|915.4|178
1651164600000|2022-04-28 16:50:00|921.2|916.2|921.6|916.6|921.8|916.8|920.2|915.2|131
1651164900000|2022-04-28 16:55:00|921.7|916.7|922.4|917.4|923.1|918.1|921.1|916.1|171
1651165200000|2022-04-28 17:00:00|922.3|917.3|923.7|918.7|925.3|920.3|921.7|916.7|252
1651165500000|2022-04-28 17:05:00|924|919|923.8|918.8|924.9|919.9|923.6|918.6|94
1651165800000|2022-04-28 17:10:00|923.9|918.9|924.9|919.9|925|920|923.1|918.1|113
1651166100000|2022-04-28 17:15:00|925|920|924.5|919.5|925.3|920.3|923.9|918.9|88
1651166400000|2022-04-28 17:20:00|924.6|919.6|924.6|919.6|925.6|920.6|924|919|119
1651166700000|2022-04-28 17:25:00|924.8|919.8|925.8|920.8|926.4|921.4|924.5|919.5|136
1651167000000|2022-04-28 17:30:00|926.2|921.2|924.9|919.9|926.4|921.4|924.5|919.5|169
1651167300000|2022-04-28 17:35:00|925.1|920.1|924.9|919.9|925.6|920.6|924.4|919.4|143
1651167600000|2022-04-28 17:40:00|925|920|923.6|918.6|925.1|920.1|923.2|918.2|135
1651167900000|2022-04-28 17:45:00|923.5|918.5|923.2|918.2|923.6|918.6|923|918|94
1651168200000|2022-04-28 17:50:00|923.1|918.1|921.8|916.8|923.4|918.4|921.8|916.8|91
1651168500000|2022-04-28 17:55:00|921.9|916.9|921.5|916.5|922.3|917.3|921.2|916.2|81
1651168800000|2022-04-28 18:00:00|921.6|916.6|922.6|917.6|922.6|917.6|921.6|916.6|42
1651169100000|2022-04-28 18:05:00|922.5|917.5|924.1|919.1|924.3|919.3|922.5|917.5|85
1651169400000|2022-04-28 18:10:00|924.2|919.2|924|919|924.8|919.8|923.5|918.5|65
1651169700000|2022-04-28 18:15:00|924.1|919.1|924.3|919.3|924.6|919.6|924|919|70
1651170000000|2022-04-28 18:20:00|924.4|919.4|924.6|919.6|924.6|919.6|923.9|918.9|67
1651170300000|2022-04-28 18:25:00|924.7|919.7|924.3|919.3|924.7|919.7|923.9|918.9|98
1651170600000|2022-04-28 18:30:00|924.2|919.2|923.2|918.2|924.4|919.4|923.1|918.1|73
1651170900000|2022-04-28 18:35:00|923.4|918.4|922.8|917.8|923.8|918.8|922.3|917.3|73
1651171200000|2022-04-28 18:40:00|922.6|917.6|923|918|923.4|918.4|922.5|917.5|35
1651171500000|2022-04-28 18:45:00|922.9|917.9|923.9|918.9|923.9|918.9|922.6|917.6|68
1651171800000|2022-04-28 18:50:00|924|919|924.1|919.1|924.3|919.3|923.2|918.2|79
1651172100000|2022-04-28 18:55:00|924|919|924.6|919.6|924.9|919.9|923.3|918.3|103
1651172400000|2022-04-28 19:00:00|924.7|919.7|925.3|920.3|925.9|920.9|924.6|919.6|107
1651172700000|2022-04-28 19:05:00|925.4|920.4|925.9|920.9|926.3|921.3|925.2|920.2|74
1651173000000|2022-04-28 19:10:00|926.2|921.2|925.9|920.9|926.7|921.7|925.5|920.5|75
1651173300000|2022-04-28 19:15:00|926|921|926.9|921.9|927|922|925.9|920.9|45
1651173600000|2022-04-28 19:20:00|927|922|926.8|921.8|927.4|922.4|926.6|921.6|95
1651173900000|2022-04-28 19:25:00|927|922|926.6|921.6|927.3|922.3|926.6|921.6|44
1651174200000|2022-04-28 19:30:00|926.8|921.8|925.7|920.7|926.9|921.9|925.7|920.7|80
1651174500000|2022-04-28 19:35:00|925.8|920.8|924.4|919.4|925.8|920.8|924.3|919.3|90
1651174800000|2022-04-28 19:40:00|924.6|919.6|922.9|917.9|925|920|922.9|917.9|49
1651175100000|2022-04-28 19:45:00|923|918|923.5|918.5|923.6|918.6|923|918|52
1651175400000|2022-04-28 19:50:00|923.4|918.4|924.8|919.8|924.9|919.9|923.3|918.3|100
1651175700000|2022-04-28 19:55:00|924.6|919.6|924.4|919.4|925|920|924.3|919.3|132
1651176000000|2022-04-28 20:00:00|924.3|919.3|924.2|919.2|924.4|919.4|923.9|918.9|124
1651176300000|2022-04-28 20:05:00|924.1|919.1|924.7|919.7|924.8|919.8|924.1|919.1|75
1651176600000|2022-04-28 20:10:00|924.6|919.6|924.4|919.4|924.7|919.7|924.3|919.3|37
1651176900000|2022-04-28 20:15:00|924.5|919.5|924.5|919.5|924.6|919.6|924.2|919.2|50
1651177200000|2022-04-28 20:20:00|924.4|919.4|924.6|919.6|924.8|919.8|924|919|51
1651177500000|2022-04-28 20:25:00|924.7|919.7|924.9|919.9|924.9|919.9|924.7|919.7|7
1651177800000|2022-04-28 20:30:00|924.8|919.8|924|919|924.9|919.9|923.9|918.9|96
1651178100000|2022-04-28 20:35:00|924.1|919.1|923.6|918.6|924.2|919.2|923.6|918.6|69
1651178400000|2022-04-28 20:40:00|923.5|918.5|923.6|918.6|923.8|918.8|923.4|918.4|15
1651178700000|2022-04-28 20:45:00|923.7|918.7|922.8|917.8|924.1|919.1|922.8|917.8|123
1651179000000|2022-04-28 20:50:00|922.9|917.9|923.3|918.3|923.3|918.3|922.8|917.8|39
1651179300000|2022-04-28 20:55:00|923.2|918.2|927.6|916.6|927.7|918.9|923.2|916.1|75
1651183200000|2022-04-28 22:00:00|925.1|915.8|923.5|918.5|925.6|919.2|923.3|915.8|65
1651183500000|2022-04-28 22:05:00|923.6|918.6|923.7|918.7|923.8|918.8|923.4|918.4|102
1651183800000|2022-04-28 22:10:00|923.6|918.6|923|918|923.7|918.7|923|918|92
1651184100000|2022-04-28 22:15:00|923.1|918.1|923.1|918.1|923.3|918.3|922.8|917.8|32
1651184400000|2022-04-28 22:20:00|923|918|923.2|918.2|923.5|918.5|922.9|917.9|50
1651184700000|2022-04-28 22:25:00|923.1|918.1|922.6|917.6|923.2|918.2|922.5|917.5|68
1651185000000|2022-04-28 22:30:00|922.8|917.8|922.3|917.3|922.9|917.9|922.3|917.3|50
1651185300000|2022-04-28 22:35:00|922.4|917.4|922.4|917.4|922.5|917.5|922.2|917.2|43
1651185600000|2022-04-28 22:40:00|922.3|917.3|921.7|916.7|922.5|917.5|921.7|916.7|39
1651185900000|2022-04-28 22:45:00|921.8|916.8|921.5|916.5|921.9|916.9|921|916|61
1651186200000|2022-04-28 22:50:00|921.9|916.9|921.3|916.3|921.9|916.9|921.1|916.1|20
1651186500000|2022-04-28 22:55:00|921.5|916.5|920.8|915.8|921.5|916.5|920.8|915.8|36
1651186800000|2022-04-28 23:00:00|921|916|920.4|915.4|921.1|916.1|920.3|915.3|46
1651187100000|2022-04-28 23:05:00|920.5|915.5|921|916|921|916|920.3|915.3|21
1651187400000|2022-04-28 23:10:00|921.1|916.1|920.8|915.8|921.9|916.9|920.8|915.8|14
1651187700000|2022-04-28 23:15:00|921.3|916.3|921.6|916.6|921.9|916.9|920.7|915.7|48
1651188000000|2022-04-28 23:20:00|921.4|916.4|920.8|915.8|921.4|916.4|920.4|915.4|40
1651188300000|2022-04-28 23:25:00|920.9|915.9|921.7|916.7|921.9|916.9|920.9|915.9|51
1651188600000|2022-04-28 23:30:00|921.9|916.9|921.5|916.5|922|917|921.4|916.4|10
1651188900000|2022-04-28 23:35:00|921.8|916.8|922.8|917.8|923.2|918.2|921.8|916.8|55
1651189200000|2022-04-28 23:40:00|922.6|917.6|923|918|923.2|918.2|922.4|917.4|27
1651189500000|2022-04-28 23:45:00|923.1|918.1|923|918|923.3|918.3|922.5|917.5|63
1651189800000|2022-04-28 23:50:00|923.2|918.2|924.3|919.3|924.3|919.3|922.7|917.7|47
1651190100000|2022-04-28 23:55:00|924.5|919.5|924.3|919.3|924.5|919.5|923.9|918.9|34
1651190400000|2022-04-29 00:00:00|924.4|919.4|923.5|918.5|924.8|919.8|923.1|918.1|65
1651190700000|2022-04-29 00:05:00|923.6|918.6|922.7|917.7|923.6|918.6|922.4|917.4|49
1651191000000|2022-04-29 00:10:00|922.6|917.6|923|918|923.8|918.8|922.6|917.6|40
1651191300000|2022-04-29 00:15:00|923.1|918.1|923.2|918.2|923.6|918.6|923.1|918.1|13
1651191600000|2022-04-29 00:20:00|923.3|918.3|924.2|919.2|924.4|919.4|923.2|918.2|87
1651191900000|2022-04-29 00:25:00|924.3|919.3|924.4|919.4|924.5|919.5|923.9|918.9|118
1651192200000|2022-04-29 00:30:00|924.3|919.3|924.2|919.2|924.4|919.4|924|919|18
1651192500000|2022-04-29 00:35:00|924.3|919.3|924.2|919.2|924.3|919.3|924.1|919.1|10
1651192800000|2022-04-29 00:40:00|924.3|919.3|924|919|924.3|919.3|923.8|918.8|18
1651193100000|2022-04-29 00:45:00|923.9|918.9|923.6|918.6|924|919|923|918|44
1651193400000|2022-04-29 00:50:00|923.3|918.3|923.6|918.6|924.2|919.2|923.3|918.3|40
1651193700000|2022-04-29 00:55:00|923.1|918.1|922.1|917.1|923.6|918.6|921.9|916.9|36
1651194000000|2022-04-29 01:00:00|921.9|916.9|923.9|918.9|924.7|919.7|921.8|916.8|120
1651194300000|2022-04-29 01:05:00|924.3|919.3|926.9|921.9|927|922|924|919|100
1651194600000|2022-04-29 01:10:00|927|922|928.3|923.3|928.9|923.9|926.6|921.6|71
1651194900000|2022-04-29 01:15:00|928.4|923.4|928.3|923.3|928.5|923.5|927.3|922.3|118
1651195200000|2022-04-29 01:20:00|928.2|923.2|928.3|923.3|928.7|923.7|928|923|95
1651195500000|2022-04-29 01:25:00|928.4|923.4|929.8|924.8|930.2|925.2|928.3|923.3|100
1651195800000|2022-04-29 01:30:00|929.7|924.7|930.2|925.2|930.6|925.6|929.5|924.5|37
1651196100000|2022-04-29 01:35:00|930.6|925.6|929.1|924.1|930.6|925.6|928.8|923.8|117
1651196400000|2022-04-29 01:40:00|929|924|929|924|929.7|924.7|928.6|923.6|132
1651196700000|2022-04-29 01:45:00|928.9|923.9|928.7|923.7|929.4|924.4|928.7|923.7|112
1651197000000|2022-04-29 01:50:00|928.8|923.8|928.5|923.5|929|924|927.8|922.8|172
1651197300000|2022-04-29 01:55:00|928.4|923.4|927.2|922.2|928.4|923.4|926.6|921.6|145
1651197600000|2022-04-29 02:00:00|927.4|922.4|926.9|921.9|928.6|923.6|926.9|921.9|147
1651197900000|2022-04-29 02:05:00|926.8|921.8|927.4|922.4|927.9|922.9|926.3|921.3|77
1651198200000|2022-04-29 02:10:00|927.3|922.3|926.4|921.4|927.5|922.5|925.8|920.8|115
1651198500000|2022-04-29 02:15:00|926.3|921.3|926.6|921.6|926.7|921.7|926|921|87
1651198800000|2022-04-29 02:20:00|926.5|921.5|926|921|926.5|921.5|925.8|920.8|136
1651199100000|2022-04-29 02:25:00|925.9|920.9|924.8|919.8|926|921|924.1|919.1|108
1651199400000|2022-04-29 02:30:00|924.7|919.7|924.1|919.1|924.9|919.9|923.3|918.3|111
1651199700000|2022-04-29 02:35:00|923.9|918.9|923.3|918.3|924.1|919.1|923.3|918.3|106
1651200000000|2022-04-29 02:40:00|923.5|918.5|923|918|923.6|918.6|922.7|917.7|54
1651200300000|2022-04-29 02:45:00|923.2|918.2|922.5|917.5|923.5|918.5|921.9|916.9|69
1651200600000|2022-04-29 02:50:00|922.4|917.4|925.5|920.5|925.6|920.6|922.4|917.4|86
1651200900000|2022-04-29 02:55:00|925.6|920.6|926.2|921.2|926.5|921.5|925.6|920.6|34
1651201200000|2022-04-29 03:00:00|926.1|921.1|927.1|922.1|927.2|922.2|926|921|86
1651201500000|2022-04-29 03:05:00|927.2|922.2|927.3|922.3|927.9|922.9|926.9|921.9|66
1651201800000|2022-04-29 03:10:00|927.4|922.4|927.5|922.5|927.5|922.5|925.5|920.5|62
1651202100000|2022-04-29 03:15:00|927.4|922.4|928.3|923.3|928.4|923.4|926.7|921.7|52
1651202400000|2022-04-29 03:20:00|928.4|923.4|928.4|923.4|929|924|928.2|923.2|68
1651202700000|2022-04-29 03:25:00|928.5|923.5|928.8|923.8|929.6|924.6|928.1|923.1|146
1651203000000|2022-04-29 03:30:00|928.7|923.7|929.5|924.5|929.8|924.8|928.7|923.7|141
1651203300000|2022-04-29 03:35:00|929.4|924.4|929.4|924.4|929.5|924.5|928.9|923.9|111
1651203600000|2022-04-29 03:40:00|929.3|924.3|928.9|923.9|929.7|924.7|928.2|923.2|96
1651203900000|2022-04-29 03:45:00|929|924|930.5|925.5|930.5|925.5|928.9|923.9|45
1651204200000|2022-04-29 03:50:00|930.6|925.6|930.2|925.2|931.3|926.3|929.4|924.4|117
1651204500000|2022-04-29 03:55:00|930.1|925.1|930.2|925.2|930.6|925.6|929.9|924.9|77
1651204800000|2022-04-29 04:00:00|930.3|925.3|929.8|924.8|930.9|925.9|929.2|924.2|59
1651205100000|2022-04-29 04:05:00|929.7|924.7|930.3|925.3|930.3|925.3|929.3|924.3|71
1651205400000|2022-04-29 04:10:00|930.5|925.5|930.6|925.6|930.7|925.7|929.9|924.9|55
1651205700000|2022-04-29 04:15:00|930.5|925.5|931.4|926.4|931.8|926.8|930.4|925.4|68
1651206000000|2022-04-29 04:20:00|931.3|926.3|930.9|925.9|931.7|926.7|930.7|925.7|71
1651206300000|2022-04-29 04:25:00|930.8|925.8|931.2|926.2|931.2|926.2|930|925|64
1651206600000|2022-04-29 04:30:00|931.1|926.1|931.1|926.1|931.6|926.6|930.9|925.9|51
1651206900000|2022-04-29 04:35:00|931|926|931.3|926.3|931.4|926.4|930.6|925.6|43
1651207200000|2022-04-29 04:40:00|931.4|926.4|931.2|926.2|931.4|926.4|930.7|925.7|41
1651207500000|2022-04-29 04:45:00|931.3|926.3|931.4|926.4|931.7|926.7|931.1|926.1|55
1651207800000|2022-04-29 04:50:00|931.3|926.3|931.5|926.5|931.6|926.6|931.3|926.3|48
1651208100000|2022-04-29 04:55:00|931.6|926.6|931.5|926.5|931.6|926.6|931.3|926.3|27
1651208400000|2022-04-29 05:00:00|931.6|926.6|934.6|929.6|935.4|930.4|931.6|926.6|192
1651208700000|2022-04-29 05:05:00|934.2|929.2|933.6|928.6|934.6|929.6|932.7|927.7|144
1651209000000|2022-04-29 05:10:00|933.7|928.7|933.8|928.8|934.3|929.3|932.2|927.2|99
1651209300000|2022-04-29 05:15:00|933.9|928.9|934.1|929.1|934.6|929.6|933.4|928.4|117
1651209600000|2022-04-29 05:20:00|934|929|932.9|927.9|934.1|929.1|932.7|927.7|68
1651209900000|2022-04-29 05:25:00|933|928|933|928|934.3|929.3|932.7|927.7|71
1651210200000|2022-04-29 05:30:00|933.4|928.4|932.7|927.7|934.5|929.5|932.6|927.6|142
1651210500000|2022-04-29 05:35:00|932.8|927.8|932.6|927.6|933.5|928.5|932.5|927.5|85
1651210800000|2022-04-29 05:40:00|932.5|927.5|932.7|927.7|933|928|932.2|927.2|135
1651211100000|2022-04-29 05:45:00|932.6|927.6|933.2|928.2|933.8|928.8|931.7|926.7|105
1651211400000|2022-04-29 05:50:00|933.4|928.4|933.3|928.3|933.8|928.8|932.9|927.9|125
1651211700000|2022-04-29 05:55:00|933.2|928.2|933.3|928.3|934.1|929.1|933|928|103
1651212000000|2022-04-29 06:00:00|933.4|928.4|933.7|928.7|933.9|928.9|932.2|927.2|152
1651212300000|2022-04-29 06:05:00|933.6|928.6|933.8|928.8|934.6|929.6|933.5|928.5|154
1651212600000|2022-04-29 06:10:00|933.9|928.9|934.1|929.1|934.4|929.4|933.5|928.5|116
1651212900000|2022-04-29 06:15:00|934.2|929.2|935.7|930.7|935.8|930.8|934.1|929.1|114
1651213200000|2022-04-29 06:20:00|935.5|930.5|935.9|930.9|936.5|931.5|935.4|930.4|139
1651213500000|2022-04-29 06:25:00|936|931|936.4|931.4|936.5|931.5|935.3|930.3|116
1651213800000|2022-04-29 06:30:00|936.5|931.5|935.4|930.4|936.5|931.5|935.3|930.3|135
1651214100000|2022-04-29 06:35:00|935.3|930.3|935.7|930.7|936.3|931.3|935.2|930.2|125
1651214400000|2022-04-29 06:40:00|935.6|930.6|934.4|929.4|935.7|930.7|934|929|72
1651214700000|2022-04-29 06:45:00|934.5|929.5|933.5|928.5|934.8|929.8|932.8|927.8|98
1651215000000|2022-04-29 06:50:00|933.6|928.6|932.3|927.3|933.8|928.8|932.1|927.1|74
1651215300000|2022-04-29 06:55:00|932.1|927.1|932.9|927.9|933.2|928.2|932.1|927.1|98
1651215600000|2022-04-29 07:00:00|933|928|933|928|933.9|928.9|931.4|926.4|205
1651215900000|2022-04-29 07:05:00|933.1|928.1|932.8|927.8|933.6|928.6|932.4|927.4|165
1651216200000|2022-04-29 07:10:00|932.9|927.9|934.3|929.3|934.9|929.9|932.3|927.3|120
1651216500000|2022-04-29 07:15:00|934.9|929.9|934.8|929.8|935.4|930.4|933.5|928.5|156
1651216800000|2022-04-29 07:20:00|934.7|929.7|935.1|930.1|935.8|930.8|934.7|929.7|164
1651217100000|2022-04-29 07:25:00|935.2|930.2|934|929|935.8|930.8|934|929|141
1651217400000|2022-04-29 07:30:00|934.1|929.1|935.7|930.7|935.7|930.7|933.9|928.9|114
1651217700000|2022-04-29 07:35:00|936|931|935.1|930.1|936.9|931.9|934.9|929.9|128
1651218000000|2022-04-29 07:40:00|935.2|930.2|935.7|930.7|936.5|931.5|934.9|929.9|92
1651218300000|2022-04-29 07:45:00|935.8|930.8|935.6|930.6|936.4|931.4|935.4|930.4|95
1651218600000|2022-04-29 07:50:00|935.5|930.5|937.9|932.9|938.6|933.6|935.5|930.5|107
1651218900000|2022-04-29 07:55:00|937.8|932.8|937.9|932.9|938.2|933.2|937.2|932.2|64
1651219200000|2022-04-29 08:00:00|937.8|932.8|937.8|932.8|937.9|932.9|936.9|931.9|115
1651219500000|2022-04-29 08:05:00|937.7|932.7|936.1|931.1|937.8|932.8|934.8|929.8|99
1651219800000|2022-04-29 08:10:00|936.2|931.2|936.4|931.4|937.1|932.1|935.7|930.7|74
1651220100000|2022-04-29 08:15:00|936.6|931.6|935.9|930.9|936.7|931.7|935.3|930.3|84
1651220400000|2022-04-29 08:20:00|936|931|935.9|930.9|936.7|931.7|935.3|930.3|73
1651220700000|2022-04-29 08:25:00|935.8|930.8|935.9|930.9|936.6|931.6|935.8|930.8|56
1651221000000|2022-04-29 08:30:00|935.8|930.8|936.1|931.1|936.5|931.5|935.5|930.5|73
1651221300000|2022-04-29 08:35:00|936|931|934.6|929.6|936|931|934.2|929.2|84
1651221600000|2022-04-29 08:40:00|934.7|929.7|935|930|935.8|930.8|934.7|929.7|73
1651221900000|2022-04-29 08:45:00|935.2|930.2|935|930|936|931|934.8|929.8|102
1651222200000|2022-04-29 08:50:00|935.1|930.1|935.4|930.4|935.9|930.9|934.9|929.9|160
1651222500000|2022-04-29 08:55:00|935.3|930.3|934.7|929.7|935.9|930.9|934.2|929.2|64
1651222800000|2022-04-29 09:00:00|934.8|929.8|935.6|930.6|936.2|931.2|934.4|929.4|80
1651223100000|2022-04-29 09:05:00|935.5|930.5|935.8|930.8|936.2|931.2|935.4|930.4|92
1651223400000|2022-04-29 09:10:00|935.7|930.7|935|930|936|931|934.4|929.4|71
1651223700000|2022-04-29 09:15:00|934.8|929.8|936.6|931.6|936.8|931.8|934.8|929.8|78
1651224000000|2022-04-29 09:20:00|936.7|931.7|938.5|933.5|938.6|933.6|936.4|931.4|110
1651224300000|2022-04-29 09:25:00|938.7|933.7|937.5|932.5|938.7|933.7|937.3|932.3|75
1651224600000|2022-04-29 09:30:00|937.4|932.4|937.6|932.6|937.9|932.9|937|932|73
1651224900000|2022-04-29 09:35:00|937.5|932.5|937.1|932.1|937.8|932.8|936.9|931.9|60
1651225200000|2022-04-29 09:40:00|937|932|934.5|929.5|937.2|932.2|934.2|929.2|53
1651225500000|2022-04-29 09:45:00|934.4|929.4|935.8|930.8|935.9|930.9|934.4|929.4|75
1651225800000|2022-04-29 09:50:00|935.7|930.7|934.7|929.7|936.2|931.2|934.3|929.3|75
1651226100000|2022-04-29 09:55:00|934.8|929.8|934.6|929.6|935.2|930.2|934.1|929.1|145
1651226400000|2022-04-29 10:00:00|934.5|929.5|935.2|930.2|935.5|930.5|934.4|929.4|140
1651226700000|2022-04-29 10:05:00|935.3|930.3|935.5|930.5|935.8|930.8|935.2|930.2|83
1651227000000|2022-04-29 10:10:00|935.6|930.6|936.6|931.6|936.7|931.7|935.4|930.4|83
1651227300000|2022-04-29 10:15:00|936.7|931.7|936.9|931.9|937.3|932.3|936.5|931.5|76
1651227600000|2022-04-29 10:20:00|937|932|937.7|932.7|938|933|937|932|75
1651227900000|2022-04-29 10:25:00|937.8|932.8|937.2|932.2|937.9|932.9|937|932|73
1651228200000|2022-04-29 10:30:00|937.3|932.3|936.4|931.4|937.4|932.4|936.2|931.2|103
1651228500000|2022-04-29 10:35:00|936.3|931.3|935.9|930.9|936.6|931.6|935.8|930.8|49
1651228800000|2022-04-29 10:40:00|936.3|931.3|936.3|931.3|936.7|931.7|936|931|94
1651229100000|2022-04-29 10:45:00|936.4|931.4|936.6|931.6|936.7|931.7|936.3|931.3|55
1651229400000|2022-04-29 10:50:00|936.7|931.7|937.2|932.2|937.9|932.9|936.6|931.6|91
1651229700000|2022-04-29 10:55:00|937.1|932.1|937.4|932.4|937.6|932.6|936.7|931.7|57
1651230000000|2022-04-29 11:00:00|937.5|932.5|936.4|931.4|937.5|932.5|936.3|931.3|154
1651230300000|2022-04-29 11:05:00|936.5|931.5|935.8|930.8|937|932|935.8|930.8|82
1651230600000|2022-04-29 11:10:00|935.9|930.9|936.4|931.4|936.6|931.6|935.3|930.3|100
1651230900000|2022-04-29 11:15:00|936.2|931.2|937.2|932.2|937.5|932.5|936.2|931.2|63
1651231200000|2022-04-29 11:20:00|937.3|932.3|936.9|931.9|937.5|932.5|936.9|931.9|53
1651231500000|2022-04-29 11:25:00|937.1|932.1|936.4|931.4|938|933|936.4|931.4|82
1651231800000|2022-04-29 11:30:00|936.2|931.2|936.3|931.3|936.9|931.9|936.1|931.1|90
1651232100000|2022-04-29 11:35:00|936.4|931.4|937.4|932.4|937.8|932.8|936.4|931.4|63
1651232400000|2022-04-29 11:40:00|937.5|932.5|937.6|932.6|937.6|932.6|936.8|931.8|154
1651232700000|2022-04-29 11:45:00|937.7|932.7|936.5|931.5|937.7|932.7|936.4|931.4|82
1651233000000|2022-04-29 11:50:00|936.6|931.6|936.9|931.9|937.1|932.1|936|931|97
1651233300000|2022-04-29 11:55:00|936.8|931.8|937.5|932.5|937.5|932.5|935.4|930.4|154
1651233600000|2022-04-29 12:00:00|937.4|932.4|936.8|931.8|938.1|933.1|936.2|931.2|153
1651233900000|2022-04-29 12:05:00|936.5|931.5|937|932|937.4|932.4|934.9|929.9|173
1651234200000|2022-04-29 12:10:00|936.7|931.7|937.8|932.8|938.1|933.1|936.4|931.4|204
1651234500000|2022-04-29 12:15:00|937.9|932.9|937.3|932.3|937.9|932.9|935.9|930.9|187
1651234800000|2022-04-29 12:20:00|937.5|932.5|934.4|929.4|937.5|932.5|934.1|929.1|217
1651235100000|2022-04-29 12:25:00|934.6|929.6|937.7|926.7|937.7|931.8|934.4|924.4|206
1651235400000|2022-04-29 12:30:00|937.6|926.6|934|929|938.1|931.9|933.5|923.9|391
1651235700000|2022-04-29 12:35:00|933.7|928.7|932|927|934|929|931.8|926.8|249
1651236000000|2022-04-29 12:40:00|931.9|926.9|935|930|935.1|930.1|931.2|926.2|241
1651236300000|2022-04-29 12:45:00|935.1|930.1|936.2|931.2|937.6|932.6|934.2|929.2|200
1651236600000|2022-04-29 12:50:00|935.8|930.8|935.1|930.1|936.3|931.3|934|929|176
1651236900000|2022-04-29 12:55:00|935.2|930.2|935.6|930.6|937|932|935.2|930.2|190
1651237200000|2022-04-29 13:00:00|935.7|930.7|937.9|932.9|938.1|933.1|934.8|929.8|221
1651237500000|2022-04-29 13:05:00|938|933|937.4|932.4|938.7|933.7|937.2|932.2|156
1651237800000|2022-04-29 13:10:00|937.5|932.5|935.3|930.3|938|933|935.3|930.3|162
1651238100000|2022-04-29 13:15:00|935|930|932.4|927.4|935.3|930.3|931.5|926.5|171
1651238400000|2022-04-29 13:20:00|932.6|927.6|934.1|929.1|936.4|931.4|932.2|927.2|178
1651238700000|2022-04-29 13:25:00|934.2|929.2|932.9|927.9|934.5|929.5|932.5|927.5|226
1651239000000|2022-04-29 13:30:00|932.8|927.8|933.8|928.8|935.2|930.2|932.7|927.7|375
1651239300000|2022-04-29 13:35:00|933.7|928.7|935.6|930.6|935.6|930.6|931.9|926.9|278
1651239600000|2022-04-29 13:40:00|935.4|930.4|936.9|931.9|937.6|932.6|935.3|930.3|243
1651239900000|2022-04-29 13:45:00|936.8|931.8|936.9|931.9|937.1|932.1|934.8|929.8|243
1651240200000|2022-04-29 13:50:00|937|932|941.5|936.5|941.9|936.9|936.2|931.2|298
1651240500000|2022-04-29 13:55:00|941.9|936.9|943.7|938.7|948.1|943.1|941.5|936.5|276
1651240800000|2022-04-29 14:00:00|943.8|938.8|945.3|940.3|946.9|941.9|943.8|938.8|244
1651241100000|2022-04-29 14:05:00|945.6|940.6|944.4|939.4|946.2|941.2|943.6|938.6|236
1651241400000|2022-04-29 14:10:00|944.5|939.5|943.3|938.3|945.7|940.7|943.3|938.3|236
1651241700000|2022-04-29 14:15:00|943.5|938.5|944.6|939.6|945.4|940.4|943.4|938.4|203
1651242000000|2022-04-29 14:20:00|944.1|939.1|945.2|940.2|945.8|940.8|944.1|939.1|167
1651242300000|2022-04-29 14:25:00|945|940|944.4|939.4|946.1|941.1|943.8|938.8|238
1651242600000|2022-04-29 14:30:00|944.5|939.5|942.1|937.1|944.6|939.6|942|937|235
1651242900000|2022-04-29 14:35:00|942|937|944.7|939.7|945.1|940.1|941.8|936.8|174
1651243200000|2022-04-29 14:40:00|944.6|939.6|942.8|937.8|945.2|940.2|942.8|937.8|189
1651243500000|2022-04-29 14:45:00|942.9|937.9|943.5|938.5|944.2|939.2|941.8|936.8|189
1651243800000|2022-04-29 14:50:00|943.4|938.4|941.7|936.7|943.5|938.5|939.7|934.7|235
1651244100000|2022-04-29 14:55:00|941.6|936.6|939.5|934.5|941.6|936.6|939.1|934.1|225
1651244400000|2022-04-29 15:00:00|939.6|934.6|937.7|932.7|940.3|935.3|937|932|303
1651244700000|2022-04-29 15:05:00|937.6|932.6|936.8|931.8|938.1|933.1|936.6|931.6|192
1651245000000|2022-04-29 15:10:00|936.9|931.9|935.7|930.7|937.4|932.4|934.6|929.6|184
1651245300000|2022-04-29 15:15:00|935.9|930.9|936.7|931.7|937.3|932.3|935.4|930.4|223
1651245600000|2022-04-29 15:20:00|936.6|931.6|935.4|930.4|937.2|932.2|935|930|164
1651245900000|2022-04-29 15:25:00|935.5|930.5|935.6|930.6|936.7|931.7|934.9|929.9|255
1651246200000|2022-04-29 15:30:00|935.7|930.7|936.9|931.9|937.3|932.3|935.3|930.3|183
1651246500000|2022-04-29 15:35:00|937|932|940.2|935.2|940.8|935.8|937|932|162
1651246800000|2022-04-29 15:40:00|940.1|935.1|942.5|937.5|943.5|938.5|939.6|934.6|184
1651247100000|2022-04-29 15:45:00|942.6|937.6|943.3|938.3|943.8|938.8|942.3|937.3|128
1651247400000|2022-04-29 15:50:00|943.2|938.2|943.3|938.3|944.2|939.2|942.7|937.7|136
1651247700000|2022-04-29 15:55:00|943.5|938.5|944.1|939.1|944.6|939.6|943.3|938.3|123
1651248000000|2022-04-29 16:00:00|944|939|942.5|937.5|944|939|941.7|936.7|133
1651248300000|2022-04-29 16:05:00|942.6|937.6|942.4|937.4|943.6|938.6|941.4|936.4|150
1651248600000|2022-04-29 16:10:00|942.3|937.3|944.6|939.6|944.8|939.8|941.9|936.9|135
1651248900000|2022-04-29 16:15:00|944.5|939.5|945.5|940.5|945.9|940.9|944.3|939.3|98
1651249200000|2022-04-29 16:20:00|945.4|940.4|945.2|940.2|946.5|941.5|945|940|87
1651249500000|2022-04-29 16:25:00|945.5|940.5|945.8|940.8|945.9|940.9|944.6|939.6|118
1651249800000|2022-04-29 16:30:00|945.7|940.7|944.5|939.5|945.8|940.8|944.5|939.5|100
1651250100000|2022-04-29 16:35:00|944.7|939.7|944.8|939.8|945.1|940.1|944.3|939.3|90
1651250400000|2022-04-29 16:40:00|944.9|939.9|945.6|940.6|946.1|941.1|944.5|939.5|63
1651250700000|2022-04-29 16:45:00|945.5|940.5|945.3|940.3|945.9|940.9|944.6|939.6|126
1651251000000|2022-04-29 16:50:00|945.4|940.4|944.8|939.8|946.1|941.1|944.8|939.8|89
1651251300000|2022-04-29 16:55:00|944.9|939.9|946.2|941.2|946.6|941.6|944.1|939.1|109
1651251600000|2022-04-29 17:00:00|946.1|941.1|950.1|945.1|952.2|947.2|946|941|364
1651251900000|2022-04-29 17:05:00|949.9|944.9|949|944|950.6|945.6|949|944|100
1651252200000|2022-04-29 17:10:00|949.1|944.1|950.1|945.1|950.7|945.7|949|944|109
1651252500000|2022-04-29 17:15:00|950|945|952.1|947.1|952.2|947.2|949.6|944.6|113
1651252800000|2022-04-29 17:20:00|952.2|947.2|952.3|947.3|952.7|947.7|951.1|946.1|89
1651253100000|2022-04-29 17:25:00|952.4|947.4|951|946|952.8|947.8|950.9|945.9|161
1651253400000|2022-04-29 17:30:00|950.9|945.9|951.1|946.1|951.6|946.6|950.6|945.6|120
1651253700000|2022-04-29 17:35:00|950.5|945.5|950.8|945.8|951.6|946.6|950.4|945.4|114
1651254000000|2022-04-29 17:40:00|950.9|945.9|949.6|944.6|951.1|946.1|949.5|944.5|122
1651254300000|2022-04-29 17:45:00|949.5|944.5|949.1|944.1|949.6|944.6|948.4|943.4|79
1651254600000|2022-04-29 17:50:00|949|944|949.2|944.2|949.6|944.6|948.7|943.7|69
1651254900000|2022-04-29 17:55:00|949.1|944.1|948.3|943.3|949.6|944.6|948.3|943.3|118
1651255200000|2022-04-29 18:00:00|948.4|943.4|948.2|943.2|948.5|943.5|947.5|942.5|77
1651255500000|2022-04-29 18:05:00|948.1|943.1|947|942|948.4|943.4|947|942|112
1651255800000|2022-04-29 18:10:00|946.9|941.9|947.1|942.1|947.3|942.3|946.5|941.5|81
1651256100000|2022-04-29 18:15:00|947.2|942.2|947.8|942.8|948.2|943.2|946.6|941.6|101
1651256400000|2022-04-29 18:20:00|947.7|942.7|947.1|942.1|947.9|942.9|946.7|941.7|86
1651256700000|2022-04-29 18:25:00|947|942|947|942|947.3|942.3|946.6|941.6|52
1651257000000|2022-04-29 18:30:00|947.1|942.1|947.8|942.8|948|943|947|942|73
1651257300000|2022-04-29 18:35:00|947.7|942.7|948|943|948.3|943.3|947.6|942.6|54
1651257600000|2022-04-29 18:40:00|947.8|942.8|948.2|943.2|948.2|943.2|947.2|942.2|46
1651257900000|2022-04-29 18:45:00|948.3|943.3|946.7|941.7|948.5|943.5|946.7|941.7|50
1651258200000|2022-04-29 18:50:00|946.9|941.9|946.1|941.1|947.1|942.1|945.9|940.9|68
1651258500000|2022-04-29 18:55:00|946|941|946.1|941.1|946.2|941.2|945.6|940.6|86
1651258800000|2022-04-29 19:00:00|946|941|945.8|940.8|946|941|945.3|940.3|108
1651259100000|2022-04-29 19:05:00|945.7|940.7|942.7|937.7|946|941|942.3|937.3|157
1651259400000|2022-04-29 19:10:00|942.9|937.9|941.4|936.4|942.9|937.9|940.8|935.8|215
1651259700000|2022-04-29 19:15:00|941.1|936.1|942.1|937.1|942.9|937.9|941|936|134
1651260000000|2022-04-29 19:20:00|941.9|936.9|941.2|936.2|942.3|937.3|941.2|936.2|126
1651260300000|2022-04-29 19:25:00|941|936|939.2|934.2|942|937|939.1|934.1|140
1651260600000|2022-04-29 19:30:00|938.9|933.9|940.8|935.8|941.3|936.3|937.8|932.8|138
1651260900000|2022-04-29 19:35:00|940.4|935.4|941.5|936.5|942.4|937.4|940.2|935.2|100
1651261200000|2022-04-29 19:40:00|941.4|936.4|942.9|937.9|943.6|938.6|941|936|117
1651261500000|2022-04-29 19:45:00|942.8|937.8|941.7|936.7|943.2|938.2|941.5|936.5|138
1651261800000|2022-04-29 19:50:00|941.9|936.9|940.9|935.9|942.3|937.3|940.8|935.8|179
1651262100000|2022-04-29 19:55:00|940.8|935.8|942.2|937.2|942.7|937.7|940.8|935.8|249
1651262400000|2022-04-29 20:00:00|942.3|937.3|941|936|942.5|937.5|941|936|135
1651262700000|2022-04-29 20:05:00|941.1|936.1|940.8|935.8|941.1|936.1|940.6|935.6|54
1651263000000|2022-04-29 20:10:00|940.7|935.7|941.8|936.8|941.8|936.8|940.7|935.7|53
1651263300000|2022-04-29 20:15:00|941.7|936.7|940.9|935.9|941.8|936.8|940.5|935.5|61
1651263600000|2022-04-29 20:20:00|940.8|935.8|942.2|937.2|942.2|937.2|940.8|935.8|28
1651263900000|2022-04-29 20:25:00|942.3|937.3|942.9|937.9|942.9|937.9|942.1|937.1|30
1651264200000|2022-04-29 20:30:00|942.8|937.8|942|937|942.9|937.9|942|937|31
1651264500000|2022-04-29 20:35:00|941.9|936.9|941.8|936.8|942|937|941.1|936.1|24
1651264800000|2022-04-29 20:40:00|941.7|936.7|941|936|941.8|936.8|940.9|935.9|23
1651265100000|2022-04-29 20:45:00|940.9|935.9|940.9|935.9|941.2|936.2|940.3|935.3|27
1651265400000|2022-04-29 20:50:00|939.3|934.3|943.4|932.7|943.4|934.3|939.3|932.3|13
1651265700000|2022-04-29 20:55:00|943.6|932.8|945.3|934.3|945.6|934.6|941.9|930.9|17
1651442400000|2022-05-01 22:00:00|945.6|934.6|945.6|934.6|945.6|934.6|945.6|934.6|1
1651444200000|2022-05-01 22:30:00|943.3|938.3|942.9|937.9|943.4|938.4|942.4|937.4|121
1651444500000|2022-05-01 22:35:00|943|938|942.1|937.1|943.1|938.1|942.1|937.1|74
1651444800000|2022-05-01 22:40:00|942.3|937.3|942.6|937.6|943|938|942.3|937.3|73
1651445100000|2022-05-01 22:45:00|942.7|937.7|942.9|937.9|942.9|937.9|942.2|937.2|86
1651445400000|2022-05-01 22:50:00|942.8|937.8|942.8|937.8|942.9|937.9|942.6|937.6|51
1651445700000|2022-05-01 22:55:00|942.9|937.9|943.8|938.8|944.5|939.5|942.9|937.9|39
1651446000000|2022-05-01 23:00:00|944|939|943.8|938.8|944.3|939.3|943.7|938.7|43
1651446300000|2022-05-01 23:05:00|943.7|938.7|945|940|945|940|943.6|938.6|48
1651446600000|2022-05-01 23:10:00|945.1|940.1|944.9|939.9|945.4|940.4|944.7|939.7|37
1651446900000|2022-05-01 23:15:00|945.2|940.2|946.7|941.7|946.8|941.8|944.7|939.7|38
1651447200000|2022-05-01 23:20:00|946.6|941.6|946.5|941.5|947.2|942.2|946.2|941.2|51
1651447500000|2022-05-01 23:25:00|946.4|941.4|946.3|941.3|947.1|942.1|946.3|941.3|65
1651447800000|2022-05-01 23:30:00|946.5|941.5|945.7|940.7|946.7|941.7|945.2|940.2|58
1651448100000|2022-05-01 23:35:00|945.9|940.9|945.8|940.8|946.2|941.2|944.7|939.7|54
1651448400000|2022-05-01 23:40:00|946|941|944.2|939.2|946.2|941.2|944.2|939.2|109
1651448700000|2022-05-01 23:45:00|944|939|940.6|935.6|944|939|940.6|935.6|128
1651449000000|2022-05-01 23:50:00|940.9|935.9|942.8|937.8|943.9|938.9|940.8|935.8|178
1651449300000|2022-05-01 23:55:00|942.9|937.9|941|936|942.9|937.9|940.7|935.7|186
1651449600000|2022-05-02 00:00:00|940.8|935.8|939.4|934.4|941|936|938.6|933.6|161
1651449900000|2022-05-02 00:05:00|939.5|934.5|939.1|934.1|939.9|934.9|937.2|932.2|171
1651450200000|2022-05-02 00:10:00|939|934|937|932|939.1|934.1|936.9|931.9|112
1651450500000|2022-05-02 00:15:00|936.9|931.9|937.6|932.6|937.6|932.6|936.6|931.6|124
1651450800000|2022-05-02 00:20:00|937.9|932.9|936.9|931.9|938.2|933.2|936.1|931.1|134
1651451100000|2022-05-02 00:25:00|936.6|931.6|936.8|931.8|938.1|933.1|936.4|931.4|135
1651451400000|2022-05-02 00:30:00|937|932|936.7|931.7|937.4|932.4|936|931|82
1651451700000|2022-05-02 00:35:00|936.3|931.3|935.8|930.8|936.8|931.8|935.7|930.7|76
1651452000000|2022-05-02 00:40:00|935.9|930.9|936.3|931.3|936.9|931.9|935.8|930.8|106
1651452300000|2022-05-02 00:45:00|936.4|931.4|936.1|931.1|936.8|931.8|934.7|929.7|155
1651452600000|2022-05-02 00:50:00|936.2|931.2|937.3|932.3|937.3|932.3|935.3|930.3|128
1651452900000|2022-05-02 00:55:00|937.4|932.4|937.1|932.1|937.5|932.5|936.6|931.6|123
1651453200000|2022-05-02 01:00:00|937.2|932.2|938.7|933.7|939|934|937.1|932.1|89
1651453500000|2022-05-02 01:05:00|938.5|933.5|938.5|933.5|939|934|938|933|56
1651453800000|2022-05-02 01:10:00|938.4|933.4|936.4|931.4|938.7|933.7|936.4|931.4|117
1651454100000|2022-05-02 01:15:00|936.3|931.3|936.9|931.9|937.1|932.1|936.2|931.2|92
1651454400000|2022-05-02 01:20:00|936.8|931.8|936.4|931.4|937.9|932.9|936.3|931.3|87
1651454700000|2022-05-02 01:25:00|936.1|931.1|936.4|931.4|937|932|935.8|930.8|102
1651455000000|2022-05-02 01:30:00|936.1|931.1|937|932|937.7|932.7|935.7|930.7|98
1651455300000|2022-05-02 01:35:00|936.8|931.8|936.2|931.2|936.9|931.9|935.9|930.9|68
1651455600000|2022-05-02 01:40:00|936.3|931.3|935.9|930.9|936.6|931.6|935.7|930.7|59
1651455900000|2022-05-02 01:45:00|935.8|930.8|934.8|929.8|935.9|930.9|934.5|929.5|81
1651456200000|2022-05-02 01:50:00|934.6|929.6|934|929|935.6|930.6|934|929|65
1651456500000|2022-05-02 01:55:00|934.1|929.1|933.4|928.4|934.6|929.6|933.2|928.2|68
1651456800000|2022-05-02 02:00:00|933.2|928.2|933.9|928.9|934.4|929.4|933.2|928.2|81
1651457100000|2022-05-02 02:05:00|933.8|928.8|932.9|927.9|934.3|929.3|932.6|927.6|107
1651457400000|2022-05-02 02:10:00|932.8|927.8|932.2|927.2|933|928|931.9|926.9|70
1651457700000|2022-05-02 02:15:00|932.5|927.5|932.3|927.3|932.5|927.5|931.7|926.7|42
1651458000000|2022-05-02 02:20:00|932.2|927.2|932.1|927.1|932.5|927.5|931.9|926.9|79
1651458300000|2022-05-02 02:25:00|932.2|927.2|932.3|927.3|932.3|927.3|931.1|926.1|100
1651458600000|2022-05-02 02:30:00|932.5|927.5|933.4|928.4|933.6|928.6|932.3|927.3|90
1651458900000|2022-05-02 02:35:00|933.3|928.3|935.3|930.3|935.4|930.4|933.2|928.2|84
1651459200000|2022-05-02 02:40:00|935.2|930.2|936.3|931.3|936.6|931.6|934.9|929.9|38
1651459500000|2022-05-02 02:45:00|936.4|931.4|935.3|930.3|936.5|931.5|935.2|930.2|65
1651459800000|2022-05-02 02:50:00|935.5|930.5|935.2|930.2|936.1|931.1|935.1|930.1|55
1651460100000|2022-05-02 02:55:00|935.3|930.3|935.4|930.4|936.2|931.2|935.2|930.2|55
1651460400000|2022-05-02 03:00:00|935.5|930.5|936.1|931.1|936.2|931.2|935.5|930.5|85
1651460700000|2022-05-02 03:05:00|936.2|931.2|936.1|931.1|937.1|932.1|936.1|931.1|89
1651461000000|2022-05-02 03:10:00|936|931|935.3|930.3|936.1|931.1|935.1|930.1|77
1651461300000|2022-05-02 03:15:00|935.2|930.2|936.2|931.2|936.2|931.2|934.8|929.8|45
1651461600000|2022-05-02 03:20:00|936.1|931.1|936.2|931.2|936.4|931.4|936|931|39
1651461900000|2022-05-02 03:25:00|936.3|931.3|935.4|930.4|936.4|931.4|935.4|930.4|90
1651462200000|2022-05-02 03:30:00|935.6|930.6|935|930|935.6|930.6|934.8|929.8|90
1651462500000|2022-05-02 03:35:00|935.1|930.1|935.7|930.7|935.9|930.9|935.1|930.1|70
1651462800000|2022-05-02 03:40:00|935.8|930.8|936.2|931.2|936.8|931.8|935.7|930.7|63
1651463100000|2022-05-02 03:45:00|936.1|931.1|936.6|931.6|936.7|931.7|935.8|930.8|61
1651463400000|2022-05-02 03:50:00|936.5|931.5|936.8|931.8|937.5|932.5|936.5|931.5|69
1651463700000|2022-05-02 03:55:00|936.9|931.9|936.5|931.5|937.2|932.2|936.4|931.4|46
1651464000000|2022-05-02 04:00:00|936.6|931.6|936.1|931.1|937|932|935.8|930.8|64
1651464300000|2022-05-02 04:05:00|935.9|930.9|935.9|930.9|936.1|931.1|935.6|930.6|64
1651464600000|2022-05-02 04:10:00|935.7|930.7|935.9|930.9|936.3|931.3|935.6|930.6|48
1651464900000|2022-05-02 04:15:00|936|931|935.8|930.8|936|931|935.6|930.6|47
1651465200000|2022-05-02 04:20:00|935.9|930.9|935.7|930.7|935.9|930.9|935.7|930.7|52
1651465500000|2022-05-02 04:25:00|935.8|930.8|935.4|930.4|935.9|930.9|935.2|930.2|54
1651465800000|2022-05-02 04:30:00|935.3|930.3|935.2|930.2|935.6|930.6|935.2|930.2|72
1651466100000|2022-05-02 04:35:00|935.3|930.3|934.8|929.8|935.9|930.9|934.8|929.8|81
1651466400000|2022-05-02 04:40:00|934.7|929.7|935.9|930.9|936.3|931.3|934.7|929.7|93
1651466700000|2022-05-02 04:45:00|935.8|930.8|935.6|930.6|936.5|931.5|935.5|930.5|49
1651467000000|2022-05-02 04:50:00|935.7|930.7|935.7|930.7|935.8|930.8|935.5|930.5|35
1651467300000|2022-05-02 04:55:00|935.8|930.8|935.7|930.7|936.5|931.5|935.7|930.7|69
1651467600000|2022-05-02 05:00:00|935.6|930.6|934.5|929.5|935.7|930.7|934.5|929.5|116
1651467900000|2022-05-02 05:05:00|934.4|929.4|935.1|930.1|935.6|930.6|934.4|929.4|45
1651468200000|2022-05-02 05:10:00|935.2|930.2|934.9|929.9|935.5|930.5|934.6|929.6|90
1651468500000|2022-05-02 05:15:00|935|930|935.5|930.5|935.7|930.7|934.6|929.6|52
1651468800000|2022-05-02 05:20:00|935.7|930.7|935.7|930.7|935.8|930.8|934.9|929.9|38
1651469100000|2022-05-02 05:25:00|935.6|930.6|936|931|936|931|935.4|930.4|40
1651469400000|2022-05-02 05:30:00|935.8|930.8|935.5|930.5|935.8|930.8|935|930|47
1651469700000|2022-05-02 05:35:00|935.4|930.4|937.2|932.2|937.4|932.4|935.4|930.4|81
1651470000000|2022-05-02 05:40:00|937.1|932.1|935.3|930.3|937.2|932.2|935.2|930.2|62
1651470300000|2022-05-02 05:45:00|935.6|930.6|936.6|931.6|936.6|931.6|935.6|930.6|72
1651470600000|2022-05-02 05:50:00|936.1|931.1|935.9|930.9|936.7|931.7|935.8|930.8|87
1651470900000|2022-05-02 05:55:00|936|931|935.7|930.7|936.2|931.2|935.5|930.5|60
1651471200000|2022-05-02 06:00:00|935.8|930.8|935.3|930.3|935.9|930.9|934.8|929.8|124
1651471500000|2022-05-02 06:05:00|935.2|930.2|934.4|929.4|935.9|930.9|933.8|928.8|168
1651471800000|2022-05-02 06:10:00|934.3|929.3|935.7|930.7|935.7|930.7|934.1|929.1|125
1651472100000|2022-05-02 06:15:00|935.8|930.8|936|931|936|931|934.4|929.4|97
1651472400000|2022-05-02 06:20:00|935.9|930.9|937.1|932.1|937.3|932.3|935.6|930.6|131
1651472700000|2022-05-02 06:25:00|937|932|937.4|932.4|938|933|936.8|931.8|139
1651473000000|2022-05-02 06:30:00|937.7|932.7|937.7|932.7|938|933|937.5|932.5|50
1651473300000|2022-05-02 06:35:00|937.6|932.6|938.5|933.5|938.7|933.7|937.5|932.5|51
1651473600000|2022-05-02 06:40:00|938.4|933.4|938.4|933.4|938.6|933.6|937.9|932.9|73
1651473900000|2022-05-02 06:45:00|938.3|933.3|938.6|933.6|938.8|933.8|938.1|933.1|46
1651474200000|2022-05-02 06:50:00|938.7|933.7|940.4|935.4|940.4|935.4|938.5|933.5|90
1651474500000|2022-05-02 06:55:00|940.6|935.6|941.1|936.1|941.3|936.3|939.3|934.3|84
1651474800000|2022-05-02 07:00:00|941.2|936.2|941.9|936.9|942|937|939.9|934.9|121
1651475100000|2022-05-02 07:05:00|941.7|936.7|941.9|936.9|942.6|937.6|940.7|935.7|129
1651475400000|2022-05-02 07:10:00|941.8|936.8|943.5|938.5|944.4|939.4|941.6|936.6|156
1651475700000|2022-05-02 07:15:00|943.4|938.4|943.8|938.8|944.6|939.6|943.4|938.4|118
1651476000000|2022-05-02 07:20:00|943.7|938.7|944.2|939.2|944.6|939.6|942.5|937.5|79
1651476300000|2022-05-02 07:25:00|944.3|939.3|943.8|938.8|945.8|940.8|943.4|938.4|113
1651476600000|2022-05-02 07:30:00|943.6|938.6|942.5|937.5|944.2|939.2|942.1|937.1|138
1651476900000|2022-05-02 07:35:00|942.4|937.4|941.8|936.8|942.6|937.6|941.2|936.2|121
1651477200000|2022-05-02 07:40:00|941.7|936.7|942.9|937.9|943.5|938.5|941.2|936.2|102
1651477500000|2022-05-02 07:45:00|943|938|943.8|938.8|944.2|939.2|942.9|937.9|77
1651477800000|2022-05-02 07:50:00|943.7|938.7|944.1|939.1|944.3|939.3|943.7|938.7|94
1651478100000|2022-05-02 07:55:00|944.2|939.2|940.8|935.8|944.4|939.4|940.8|935.8|160
1651478400000|2022-05-02 08:00:00|940.7|935.7|944.1|939.1|944.2|939.2|940.6|935.6|184
1651478700000|2022-05-02 08:05:00|944.2|939.2|943.6|938.6|944.7|939.7|941.3|936.3|109
1651479000000|2022-05-02 08:10:00|943.5|938.5|944.4|939.4|945.1|940.1|943.5|938.5|101
1651479300000|2022-05-02 08:15:00|944.3|939.3|942.2|937.2|944.5|939.5|942|937|92
1651479600000|2022-05-02 08:20:00|942.1|937.1|941.1|936.1|943|938|940.5|935.5|123
1651479900000|2022-05-02 08:25:00|941.2|936.2|940.7|935.7|941.2|936.2|940|935|75
1651480200000|2022-05-02 08:30:00|940.8|935.8|939.7|934.7|941|936|939.6|934.6|72
1651480500000|2022-05-02 08:35:00|939.6|934.6|940.7|935.7|941|936|939.3|934.3|76
1651480800000|2022-05-02 08:40:00|941|936|939.4|934.4|941|936|938.9|933.9|146
1651481100000|2022-05-02 08:45:00|939.6|934.6|941|936|941.1|936.1|939.2|934.2|69
1651481400000|2022-05-02 08:50:00|941.1|936.1|940.8|935.8|941.1|936.1|940.2|935.2|89
1651481700000|2022-05-02 08:55:00|940.9|935.9|941.5|936.5|941.9|936.9|940.9|935.9|112
1651482000000|2022-05-02 09:00:00|941.6|936.6|939.3|934.3|942.3|937.3|938.8|933.8|144
1651482300000|2022-05-02 09:05:00|939.4|934.4|941.5|936.5|941.8|936.8|939.4|934.4|97
1651482600000|2022-05-02 09:10:00|941.6|936.6|942.2|937.2|942.2|937.2|940.8|935.8|84
1651482900000|2022-05-02 09:15:00|942.3|937.3|942.7|937.7|943|938|942.1|937.1|104
1651483200000|2022-05-02 09:20:00|942.8|937.8|943.5|938.5|943.7|938.7|942.6|937.6|102
1651483500000|2022-05-02 09:25:00|943.3|938.3|944.6|939.6|944.7|939.7|943.2|938.2|74
1651483800000|2022-05-02 09:30:00|944.5|939.5|943.6|938.6|944.6|939.6|943.5|938.5|73
1651484100000|2022-05-02 09:35:00|943.8|938.8|943.6|938.6|943.8|938.8|943.1|938.1|69
1651484400000|2022-05-02 09:40:00|943.4|938.4|943.7|938.7|943.8|938.8|943.3|938.3|95
1651484700000|2022-05-02 09:45:00|943.8|938.8|943.5|938.5|943.8|938.8|942.6|937.6|67
1651485000000|2022-05-02 09:50:00|943.6|938.6|943.8|938.8|943.9|938.9|943.4|938.4|86
1651485300000|2022-05-02 09:55:00|943.9|938.9|943.6|938.6|943.9|938.9|943.1|938.1|61
1651485600000|2022-05-02 10:00:00|943.5|938.5|943.2|938.2|943.8|938.8|942.9|937.9|78
1651485900000|2022-05-02 10:05:00|943.3|938.3|942.5|937.5|943.4|938.4|942.2|937.2|81
1651486200000|2022-05-02 10:10:00|942.4|937.4|942|937|942.8|937.8|941.7|936.7|65
1651486500000|2022-05-02 10:15:00|942.1|937.1|942.7|937.7|942.8|937.8|941.9|936.9|91
1651486800000|2022-05-02 10:20:00|942.9|937.9|941.9|936.9|943.2|938.2|941.6|936.6|49
1651487100000|2022-05-02 10:25:00|942|937|942.4|937.4|942.9|937.9|941.9|936.9|76
1651487400000|2022-05-02 10:30:00|942.5|937.5|943|938|943|938|941.7|936.7|46
1651487700000|2022-05-02 10:35:00|942.6|937.6|943.4|938.4|943.5|938.5|942.5|937.5|72
1651488000000|2022-05-02 10:40:00|943.5|938.5|944.3|939.3|944.8|939.8|943.4|938.4|65
1651488300000|2022-05-02 10:45:00|944.4|939.4|945.2|940.2|945.5|940.5|944.4|939.4|68
1651488600000|2022-05-02 10:50:00|945.1|940.1|945|940|945.6|940.6|944.7|939.7|67
1651488900000|2022-05-02 10:55:00|945.1|940.1|945.2|940.2|945.5|940.5|944.9|939.9|102
1651489200000|2022-05-02 11:00:00|945.3|940.3|944.8|939.8|945.8|940.8|944.8|939.8|70
1651489500000|2022-05-02 11:05:00|944.9|939.9|944.4|939.4|944.9|939.9|943.9|938.9|83
1651489800000|2022-05-02 11:10:00|944.6|939.6|944.9|939.9|945.3|940.3|944.4|939.4|96
1651490100000|2022-05-02 11:15:00|944.8|939.8|945.1|940.1|945.3|940.3|944.3|939.3|129
1651490400000|2022-05-02 11:20:00|945.2|940.2|946.5|941.5|946.7|941.7|944.8|939.8|111
1651490700000|2022-05-02 11:25:00|946.7|941.7|946.3|941.3|947.2|942.2|946.3|941.3|33
1651491000000|2022-05-02 11:30:00|946.2|941.2|945.3|940.3|946.4|941.4|945.3|940.3|64
1651491300000|2022-05-02 11:35:00|944.9|939.9|944|939|945.2|940.2|943.3|938.3|122
1651491600000|2022-05-02 11:40:00|944.1|939.1|943.9|938.9|944.1|939.1|943.6|938.6|81
1651491900000|2022-05-02 11:45:00|944|939|942.7|937.7|944.3|939.3|942.3|937.3|65
1651492200000|2022-05-02 11:50:00|942.8|937.8|942.8|937.8|943.5|938.5|942.6|937.6|74
1651492500000|2022-05-02 11:55:00|942.7|937.7|941.9|936.9|942.8|937.8|941.4|936.4|92
1651492800000|2022-05-02 12:00:00|941.7|936.7|939.5|934.5|942.1|937.1|938.7|933.7|156
1651493100000|2022-05-02 12:05:00|939.6|934.6|939.4|934.4|941|936|937.8|932.8|253
1651493400000|2022-05-02 12:10:00|939.3|934.3|938.9|933.9|940.3|935.3|938.1|933.1|164
1651493700000|2022-05-02 12:15:00|939|934|936.3|931.3|940.8|935.8|935.6|930.6|172
1651494000000|2022-05-02 12:20:00|936.8|931.8|939.8|934.8|940.7|935.7|934.2|929.2|324
1651494300000|2022-05-02 12:25:00|940.1|935.1|940.6|935.6|941.6|936.6|939.3|934.3|205
1651494600000|2022-05-02 12:30:00|940.5|935.5|938|933|940.8|935.8|937.1|932.1|264
1651494900000|2022-05-02 12:35:00|938.3|933.3|937|932|940.3|935.3|937|932|180
1651495200000|2022-05-02 12:40:00|936.9|931.9|938.5|933.5|939.3|934.3|936.7|931.7|248
1651495500000|2022-05-02 12:45:00|938.4|933.4|934.7|929.7|939.1|934.1|934.7|929.7|211
1651495800000|2022-05-02 12:50:00|934.5|929.5|932.8|927.8|935.8|930.8|932.5|927.5|264
1651496100000|2022-05-02 12:55:00|932.7|927.7|932.3|927.3|934|929|931.5|926.5|236
1651496400000|2022-05-02 13:00:00|932.2|927.2|932.2|927.2|933.9|928.9|932|927|220
1651496700000|2022-05-02 13:05:00|932.1|927.1|931.3|926.3|932.7|927.7|931.2|926.2|119
1651497000000|2022-05-02 13:10:00|931.1|926.1|936.9|931.9|937.1|932.1|930.9|925.9|207
1651497300000|2022-05-02 13:15:00|936.8|931.8|935.4|930.4|937.8|932.8|935.1|930.1|163
1651497600000|2022-05-02 13:20:00|935.9|930.9|935.7|930.7|936.8|931.8|935.1|930.1|160
1651497900000|2022-05-02 13:25:00|936|931|933.5|928.5|936.5|931.5|933.5|928.5|143
1651498200000|2022-05-02 13:30:00|933.6|928.6|933.3|928.3|933.7|928.7|931.7|926.7|351
1651498500000|2022-05-02 13:35:00|933.2|928.2|932.6|927.6|935|930|932.4|927.4|385
1651498800000|2022-05-02 13:40:00|932.5|927.5|930.5|925.5|932.7|927.7|930.4|925.4|283
1651499100000|2022-05-02 13:45:00|930.4|925.4|925.8|920.8|930.5|925.5|924.5|919.5|322
1651499400000|2022-05-02 13:50:00|926.1|921.1|922.5|917.5|926.1|921.1|919.6|914.6|359
1651499700000|2022-05-02 13:55:00|922.9|917.9|924|919|924.2|919.2|920.3|915.3|300
1651500000000|2022-05-02 14:00:00|924.3|919.3|927.1|922.1|927.5|922.5|922.5|917.5|410
1651500300000|2022-05-02 14:05:00|926.9|921.9|927.5|922.5|927.7|922.7|926|921|347
1651500600000|2022-05-02 14:10:00|927.4|922.4|927.8|922.8|929.3|924.3|926.8|921.8|325
1651500900000|2022-05-02 14:15:00|927.7|922.7|933.2|928.2|933.2|928.2|927.4|922.4|313
1651501200000|2022-05-02 14:20:00|933.1|928.1|932.3|927.3|934|929|931.8|926.8|323
1651501500000|2022-05-02 14:25:00|932.4|927.4|935.1|930.1|936.9|931.9|932.4|927.4|276
1651501800000|2022-05-02 14:30:00|935.2|930.2|938.5|933.5|938.6|933.6|933.7|928.7|215
1651502100000|2022-05-02 14:35:00|938.6|933.6|937|932|938.9|933.9|936.5|931.5|181
1651502400000|2022-05-02 14:40:00|937.4|932.4|938|933|938.8|933.8|936.9|931.9|206
1651502700000|2022-05-02 14:45:00|938.2|933.2|939.8|934.8|940.4|935.4|937.8|932.8|213
1651503000000|2022-05-02 14:50:00|939.7|934.7|939.1|934.1|940.2|935.2|938.8|933.8|214
1651503300000|2022-05-02 14:55:00|939|934|939.1|934.1|939.6|934.6|938.6|933.6|147
1651503600000|2022-05-02 15:00:00|939.3|934.3|938.6|933.6|940.5|935.5|938.4|933.4|152
1651503900000|2022-05-02 15:05:00|938.7|933.7|940.1|935.1|940.2|935.2|937.3|932.3|170
1651504200000|2022-05-02 15:10:00|940.5|935.5|940.5|935.5|941.1|936.1|937.9|932.9|147
1651504500000|2022-05-02 15:15:00|940.3|935.3|939.4|934.4|940.9|935.9|939|934|145
1651504800000|2022-05-02 15:20:00|939.3|934.3|940.5|935.5|940.6|935.6|938.8|933.8|127
1651505100000|2022-05-02 15:25:00|940.4|935.4|942.3|937.3|942.5|937.5|939.3|934.3|221
1651505400000|2022-05-02 15:30:00|942.2|937.2|943.6|938.6|943.7|938.7|941.3|936.3|158
1651505700000|2022-05-02 15:35:00|943.5|938.5|945.8|940.8|946.3|941.3|943.2|938.2|256
1651506000000|2022-05-02 15:40:00|945.7|940.7|945.8|940.8|946.5|941.5|945.1|940.1|168
1651506300000|2022-05-02 15:45:00|946.2|941.2|947.1|942.1|947.7|942.7|946|941|180
1651506600000|2022-05-02 15:50:00|946.9|941.9|946.8|941.8|947.4|942.4|946.2|941.2|194
1651506900000|2022-05-02 15:55:00|947|942|943.8|938.8|947.1|942.1|943.2|938.2|166
1651507200000|2022-05-02 16:00:00|943.7|938.7|943.7|938.7|944.8|939.8|943.2|938.2|257
1651507500000|2022-05-02 16:05:00|943.9|938.9|942.9|937.9|944.6|939.6|942.2|937.2|176
1651507800000|2022-05-02 16:10:00|942.7|937.7|944.4|939.4|944.9|939.9|942.4|937.4|108
1651508100000|2022-05-02 16:15:00|944.1|939.1|944.3|939.3|944.8|939.8|943.6|938.6|151
1651508400000|2022-05-02 16:20:00|944.2|939.2|943.8|938.8|945.6|940.6|943.7|938.7|148
1651508700000|2022-05-02 16:25:00|943.7|938.7|944.6|939.6|945.5|940.5|943.7|938.7|123
1651509000000|2022-05-02 16:30:00|944.7|939.7|944.7|939.7|945|940|944.4|939.4|100
1651509300000|2022-05-02 16:35:00|944.8|939.8|944.7|939.7|945.2|940.2|944.4|939.4|100
1651509600000|2022-05-02 16:40:00|944.5|939.5|943.2|938.2|944.8|939.8|943.2|938.2|96
1651509900000|2022-05-02 16:45:00|943.5|938.5|944.9|939.9|945.2|940.2|943.1|938.1|167
1651510200000|2022-05-02 16:50:00|945|940|945|940|945.8|940.8|944.6|939.6|112
1651510500000|2022-05-02 16:55:00|944.9|939.9|943.9|938.9|945.3|940.3|942.9|937.9|183
1651510800000|2022-05-02 17:00:00|944|939|942.8|937.8|944.6|939.6|942|937|160
1651511100000|2022-05-02 17:05:00|942.7|937.7|941.5|936.5|942.9|937.9|941.3|936.3|168
1651511400000|2022-05-02 17:10:00|941.6|936.6|941.7|936.7|942.1|937.1|941.1|936.1|126
1651511700000|2022-05-02 17:15:00|941.8|936.8|942|937|942.3|937.3|941.3|936.3|105
1651512000000|2022-05-02 17:20:00|941.8|936.8|940.4|935.4|941.8|936.8|940|935|96
1651512300000|2022-05-02 17:25:00|940.5|935.5|939.4|934.4|940.8|935.8|939.4|934.4|139
1651512600000|2022-05-02 17:30:00|939.5|934.5|940.1|935.1|940.9|935.9|939.2|934.2|112
1651512900000|2022-05-02 17:35:00|940.5|935.5|941.2|936.2|941.7|936.7|940.5|935.5|96
1651513200000|2022-05-02 17:40:00|941.4|936.4|941.8|936.8|942.9|937.9|941.4|936.4|96
1651513500000|2022-05-02 17:45:00|941.9|936.9|941.7|936.7|942.3|937.3|941|936|70
1651513800000|2022-05-02 17:50:00|941.8|936.8|941.8|936.8|942.2|937.2|941.4|936.4|91
1651514100000|2022-05-02 17:55:00|941.7|936.7|942.5|937.5|942.6|937.6|941.7|936.7|117
1651514400000|2022-05-02 18:00:00|942.6|937.6|942.1|937.1|942.8|937.8|941.9|936.9|110
1651514700000|2022-05-02 18:05:00|942|937|941.1|936.1|942.1|937.1|941|936|75
1651515000000|2022-05-02 18:10:00|941.2|936.2|939.9|934.9|941.2|936.2|939.6|934.6|100
1651515300000|2022-05-02 18:15:00|940|935|940.3|935.3|940.7|935.7|939.6|934.6|124
1651515600000|2022-05-02 18:20:00|940|935|940|935|940.2|935.2|939.6|934.6|123
1651515900000|2022-05-02 18:25:00|940.1|935.1|940.2|935.2|940.8|935.8|939.8|934.8|88
1651516200000|2022-05-02 18:30:00|940.1|935.1|939.8|934.8|940.5|935.5|939.7|934.7|86
1651516500000|2022-05-02 18:35:00|939.7|934.7|939.1|934.1|939.9|934.9|938.9|933.9|80
1651516800000|2022-05-02 18:40:00|939.2|934.2|938.6|933.6|939.3|934.3|938.1|933.1|145
1651517100000|2022-05-02 18:45:00|938.7|933.7|939.1|934.1|939.7|934.7|938.4|933.4|112
1651517400000|2022-05-02 18:50:00|939|934|938.9|933.9|939.5|934.5|938.7|933.7|67
1651517700000|2022-05-02 18:55:00|939|934|937.6|932.6|939.3|934.3|937.5|932.5|109
1651518000000|2022-05-02 19:00:00|937.5|932.5|938.7|933.7|938.7|933.7|937.5|932.5|145
1651518300000|2022-05-02 19:05:00|938.6|933.6|939.4|934.4|939.6|934.6|938.5|933.5|100
1651518600000|2022-05-02 19:10:00|939.7|934.7|939.8|934.8|940.3|935.3|939|934|154
1651518900000|2022-05-02 19:15:00|939.7|934.7|940.6|935.6|941|936|939.5|934.5|82
1651519200000|2022-05-02 19:20:00|940.7|935.7|941.2|936.2|941.8|936.8|940.7|935.7|84
1651519500000|2022-05-02 19:25:00|941.1|936.1|940.9|935.9|941.2|936.2|940.6|935.6|118
1651519800000|2022-05-02 19:30:00|940.8|935.8|939.8|934.8|941.2|936.2|939.6|934.6|138
1651520100000|2022-05-02 19:35:00|940|935|939.9|934.9|940.2|935.2|939.4|934.4|88
1651520400000|2022-05-02 19:40:00|940|935|940.2|935.2|940.6|935.6|939.6|934.6|155
1651520700000|2022-05-02 19:45:00|940.3|935.3|940.6|935.6|940.9|935.9|940|935|151
1651521000000|2022-05-02 19:50:00|940.7|935.7|941.9|936.9|941.9|936.9|940.3|935.3|109
1651521300000|2022-05-02 19:55:00|941.8|936.8|941.7|936.7|942.5|937.5|941.4|936.4|108
1651521600000|2022-05-02 20:00:00|941.5|936.5|941|936|941.6|936.6|941|936|33
1651521900000|2022-05-02 20:05:00|941.2|936.2|941.9|936.9|942|937|941.1|936.1|35
1651522200000|2022-05-02 20:10:00|941.8|936.8|941.3|936.3|941.8|936.8|941.3|936.3|28
1651522500000|2022-05-02 20:15:00|941.4|936.4|941.1|936.1|941.4|936.4|941.1|936.1|48
1651522800000|2022-05-02 20:20:00|941|936|941.2|936.2|941.2|936.2|941|936|21
1651523100000|2022-05-02 20:25:00|941.1|936.1|940|935|941.3|936.3|940|935|52
1651523400000|2022-05-02 20:30:00|940.1|935.1|940.5|935.5|940.5|935.5|940|935|17
1651523700000|2022-05-02 20:35:00|940.7|935.7|940.6|935.6|941|936|940.6|935.6|19
1651524000000|2022-05-02 20:40:00|940.7|935.7|940.8|935.8|940.8|935.8|940.4|935.4|22
1651524300000|2022-05-02 20:45:00|940.9|935.9|940.5|935.5|941.1|936.1|940.4|935.4|42
1651524600000|2022-05-02 20:50:00|940.4|935.4|939.9|934.9|940.5|935.5|939.7|934.7|23
1651524900000|2022-05-02 20:55:00|939.8|934.8|944.2|933.2|944.3|934.8|939.6|931|40
1651528800000|2022-05-02 22:00:00|945.3|934.3|943.1|938.1|947.1|938.1|942.3|934.3|90
1651529100000|2022-05-02 22:05:00|943|938|942.4|937.4|943.1|938.1|942.1|937.1|41
1651529400000|2022-05-02 22:10:00|942.8|937.8|942.9|937.9|943|938|942.8|937.8|10
1651529700000|2022-05-02 22:15:00|943|938|943|938|943|938|942.9|937.9|11
1651530000000|2022-05-02 22:20:00|943.1|938.1|942.7|937.7|943.1|938.1|942.7|937.7|37
1651530300000|2022-05-02 22:25:00|942.8|937.8|943|938|943|938|942.1|937.1|29
1651530600000|2022-05-02 22:30:00|942.8|937.8|942.9|937.9|943.1|938.1|942.3|937.3|31
1651530900000|2022-05-02 22:35:00|943|938|943.2|938.2|943.3|938.3|943|938|53
1651531200000|2022-05-02 22:40:00|943.1|938.1|942.2|937.2|943.2|938.2|942.2|937.2|59
1651531500000|2022-05-02 22:45:00|942.6|937.6|943.2|938.2|943.2|938.2|942.6|937.6|91
1651531800000|2022-05-02 22:50:00|943.3|938.3|943.1|938.1|943.5|938.5|943.1|938.1|35
1651532100000|2022-05-02 22:55:00|943.2|938.2|943.3|938.3|943.3|938.3|942.5|937.5|27
1651532400000|2022-05-02 23:00:00|943.2|938.2|942.7|937.7|943.3|938.3|942.3|937.3|31
1651532700000|2022-05-02 23:05:00|942.6|937.6|942.2|937.2|942.7|937.7|942.1|937.1|35
1651533000000|2022-05-02 23:10:00|942.1|937.1|942.3|937.3|942.3|937.3|941.5|936.5|50
1651533300000|2022-05-02 23:15:00|942.2|937.2|942.5|937.5|942.6|937.6|942.1|937.1|25
1651533600000|2022-05-02 23:20:00|942.6|937.6|943|938|943.3|938.3|942.6|937.6|33
1651533900000|2022-05-02 23:25:00|943.1|938.1|943.1|938.1|943.2|938.2|942.9|937.9|14
1651534200000|2022-05-02 23:30:00|943|938|943.3|938.3|943.4|938.4|943|938|27
1651534500000|2022-05-02 23:35:00|943.2|938.2|942.7|937.7|943.4|938.4|942.5|937.5|42
1651534800000|2022-05-02 23:40:00|942.8|937.8|943.1|938.1|943.1|938.1|942.7|937.7|24
1651535100000|2022-05-02 23:45:00|943.2|938.2|943|938|943.2|938.2|942.7|937.7|21
1651535400000|2022-05-02 23:50:00|943.1|938.1|943.5|938.5|943.6|938.6|943|938|20
1651535700000|2022-05-02 23:55:00|943.6|938.6|943.2|938.2|943.7|938.7|943.1|938.1|52
1651536000000|2022-05-03 00:00:00|943.4|938.4|943.8|938.8|944.2|939.2|943.4|938.4|158
1651536300000|2022-05-03 00:05:00|943.9|938.9|945.3|940.3|946.1|941.1|943.8|938.8|141
1651536600000|2022-05-03 00:10:00|945.2|940.2|945.8|940.8|946.3|941.3|945.1|940.1|91
1651536900000|2022-05-03 00:15:00|945.7|940.7|945.1|940.1|945.8|940.8|945|940|76
1651537200000|2022-05-03 00:20:00|945.2|940.2|945.2|940.2|945.8|940.8|944.9|939.9|119
1651537500000|2022-05-03 00:25:00|945.3|940.3|944.7|939.7|945.8|940.8|944.7|939.7|201
1651537800000|2022-05-03 00:30:00|944.9|939.9|945.8|940.8|945.8|940.8|944.6|939.6|145
1651538100000|2022-05-03 00:35:00|945.7|940.7|946.6|941.6|947|942|945.7|940.7|110
1651538400000|2022-05-03 00:40:00|946.5|941.5|946|941|947.2|942.2|945.8|940.8|94
1651538700000|2022-05-03 00:45:00|946.1|941.1|946.1|941.1|946.6|941.6|945.7|940.7|124
1651539000000|2022-05-03 00:50:00|946.2|941.2|947|942|947.3|942.3|945.7|940.7|137
1651539300000|2022-05-03 00:55:00|947.1|942.1|948.3|943.3|948.4|943.4|946.6|941.6|119
1651539600000|2022-05-03 01:00:00|948.1|943.1|947.1|942.1|948.2|943.2|946.7|941.7|98
1651539900000|2022-05-03 01:05:00|947|942|947.2|942.2|947.2|942.2|945.4|940.4|112
1651540200000|2022-05-03 01:10:00|947.1|942.1|945.5|940.5|947.2|942.2|944.9|939.9|131
1651540500000|2022-05-03 01:15:00|945.3|940.3|945.2|940.2|946.3|941.3|945.2|940.2|82
1651540800000|2022-05-03 01:20:00|944.9|939.9|946|941|946|941|944.7|939.7|74
1651541100000|2022-05-03 01:25:00|946.1|941.1|944.7|939.7|946.3|941.3|944.4|939.4|85
1651541400000|2022-05-03 01:30:00|944.6|939.6|944.9|939.9|946.2|941.2|944.6|939.6|56
1651541700000|2022-05-03 01:35:00|944.8|939.8|944.4|939.4|945.4|940.4|944|939|96
1651542000000|2022-05-03 01:40:00|944.3|939.3|943.7|938.7|944.4|939.4|943.3|938.3|108
1651542300000|2022-05-03 01:45:00|943.8|938.8|944.7|939.7|944.8|939.8|943.5|938.5|109
1651542600000|2022-05-03 01:50:00|944.6|939.6|944.7|939.7|945.9|940.9|944.4|939.4|66
1651542900000|2022-05-03 01:55:00|944.8|939.8|944.8|939.8|945|940|944.1|939.1|48
1651543200000|2022-05-03 02:00:00|944.9|939.9|944.8|939.8|945.7|940.7|944.4|939.4|106
1651543500000|2022-05-03 02:05:00|944.7|939.7|945.2|940.2|945.3|940.3|944.4|939.4|34
1651543800000|2022-05-03 02:10:00|945.1|940.1|945.5|940.5|945.9|940.9|944.8|939.8|74
1651544100000|2022-05-03 02:15:00|945.4|940.4|946.3|941.3|946.4|941.4|945.4|940.4|39
1651544400000|2022-05-03 02:20:00|946.4|941.4|945.9|940.9|947.1|942.1|945.4|940.4|48
1651544700000|2022-05-03 02:25:00|945.8|940.8|945.7|940.7|945.9|940.9|945.4|940.4|25
1651545000000|2022-05-03 02:30:00|945.6|940.6|945.3|940.3|945.7|940.7|944.9|939.9|18
1651545300000|2022-05-03 02:35:00|945.4|940.4|945|940|945.4|940.4|944.6|939.6|27
1651545600000|2022-05-03 02:40:00|944.9|939.9|945.7|940.7|945.7|940.7|944.6|939.6|92
1651545900000|2022-05-03 02:45:00|945.8|940.8|946.7|941.7|946.9|941.9|945.7|940.7|48
1651546200000|2022-05-03 02:50:00|946.8|941.8|947.9|942.9|947.9|942.9|946.7|941.7|66
1651546500000|2022-05-03 02:55:00|948|943|948.4|943.4|948.6|943.6|947.6|942.6|82
1651546800000|2022-05-03 03:00:00|948.6|943.6|947.7|942.7|949|944|947.2|942.2|156
1651547100000|2022-05-03 03:05:00|947.5|942.5|947.2|942.2|947.7|942.7|947|942|55
1651547400000|2022-05-03 03:10:00|947.1|942.1|947.2|942.2|947.4|942.4|947|942|103
1651547700000|2022-05-03 03:15:00|947.1|942.1|946.7|941.7|947.3|942.3|946.5|941.5|58
1651548000000|2022-05-03 03:20:00|946.8|941.8|946.3|941.3|947.4|942.4|946.3|941.3|60
1651548300000|2022-05-03 03:25:00|946.4|941.4|946.8|941.8|947.4|942.4|946.4|941.4|60
1651548600000|2022-05-03 03:30:00|946.9|941.9|946.2|941.2|947.3|942.3|946.2|941.2|47
1651548900000|2022-05-03 03:35:00|946|941|946.1|941.1|946.3|941.3|945.8|940.8|33
1651549200000|2022-05-03 03:40:00|946|941|945.3|940.3|946.1|941.1|945.2|940.2|63
1651549500000|2022-05-03 03:45:00|945.2|940.2|945.9|940.9|946|941|944.9|939.9|26
1651549800000|2022-05-03 03:50:00|946|941|945.8|940.8|946|941|945.7|940.7|39
1651550100000|2022-05-03 03:55:00|945.9|940.9|945.1|940.1|946.4|941.4|945|940|47
1651550400000|2022-05-03 04:00:00|944.9|939.9|944.1|939.1|945.1|940.1|944.1|939.1|39
1651550700000|2022-05-03 04:05:00|944.2|939.2|945.1|940.1|945.1|940.1|944.1|939.1|29
1651551000000|2022-05-03 04:10:00|945.2|940.2|944.7|939.7|945.6|940.6|944.4|939.4|53
1651551300000|2022-05-03 04:15:00|944.5|939.5|945.4|940.4|945.5|940.5|944.5|939.5|38
1651551600000|2022-05-03 04:20:00|945.3|940.3|944.7|939.7|945.4|940.4|944.6|939.6|45
1651551900000|2022-05-03 04:25:00|944.6|939.6|944.4|939.4|945|940|944.2|939.2|48
1651552200000|2022-05-03 04:30:00|944.5|939.5|946.2|941.2|946.4|941.4|944.4|939.4|242
1651552500000|2022-05-03 04:35:00|946.3|941.3|945.9|940.9|946.3|941.3|945.7|940.7|100
1651552800000|2022-05-03 04:40:00|945.8|940.8|944.4|939.4|945.9|940.9|944.3|939.3|111
1651553100000|2022-05-03 04:45:00|944.3|939.3|944.5|939.5|945|940|944|939|63
1651553400000|2022-05-03 04:50:00|944.4|939.4|943.3|938.3|944.5|939.5|943.2|938.2|73
1651553700000|2022-05-03 04:55:00|943.2|938.2|942.6|937.6|943.3|938.3|942.2|937.2|115
1651554000000|2022-05-03 05:00:00|942.5|937.5|942.7|937.7|944.3|939.3|942.2|937.2|162
1651554300000|2022-05-03 05:05:00|943|938|943.4|938.4|943.4|938.4|942.9|937.9|81
1651554600000|2022-05-03 05:10:00|943.3|938.3|943.9|938.9|944|939|943.3|938.3|91
1651554900000|2022-05-03 05:15:00|944|939|945.4|940.4|945.9|940.9|943.6|938.6|102
1651555200000|2022-05-03 05:20:00|945.5|940.5|945.7|940.7|945.7|940.7|945.3|940.3|50
1651555500000|2022-05-03 05:25:00|945.6|940.6|946.3|941.3|946.5|941.5|945.4|940.4|107
1651555800000|2022-05-03 05:30:00|946.2|941.2|945.4|940.4|946.2|941.2|945.3|940.3|64
1651556100000|2022-05-03 05:35:00|945.5|940.5|945.5|940.5|945.6|940.6|944.3|939.3|77
1651556400000|2022-05-03 05:40:00|945.4|940.4|944.2|939.2|945.6|940.6|944.2|939.2|71
1651556700000|2022-05-03 05:45:00|944.1|939.1|943.9|938.9|944.3|939.3|943.6|938.6|107
1651557000000|2022-05-03 05:50:00|944|939|944.2|939.2|944.5|939.5|943.6|938.6|78
1651557300000|2022-05-03 05:55:00|944.3|939.3|945|940|945.1|940.1|944.1|939.1|93
1651557600000|2022-05-03 06:00:00|944.8|939.8|944.5|939.5|945.7|940.7|943.9|938.9|95
1651557900000|2022-05-03 06:05:00|944.4|939.4|945.1|940.1|945.2|940.2|943.9|938.9|82
1651558200000|2022-05-03 06:10:00|945.2|940.2|943.9|938.9|945.9|940.9|943.8|938.8|88
1651558500000|2022-05-03 06:15:00|944|939|943.3|938.3|944.2|939.2|943.3|938.3|79
1651558800000|2022-05-03 06:20:00|943|938|942.9|937.9|943.7|938.7|942.7|937.7|70
1651559100000|2022-05-03 06:25:00|943|938|942.5|937.5|943.4|938.4|942.1|937.1|101
1651559400000|2022-05-03 06:30:00|942.6|937.6|943.7|938.7|943.7|938.7|942.4|937.4|35
1651559700000|2022-05-03 06:35:00|943.6|938.6|943.6|938.6|945|940|943.4|938.4|116
1651560000000|2022-05-03 06:40:00|943.5|938.5|943.5|938.5|944.1|939.1|943.5|938.5|50
1651560300000|2022-05-03 06:45:00|943.4|938.4|942.7|937.7|943.9|938.9|942.7|937.7|87
1651560600000|2022-05-03 06:50:00|942.8|937.8|942.6|937.6|943.2|938.2|941.8|936.8|109
1651560900000|2022-05-03 06:55:00|942.7|937.7|942.7|937.7|942.9|937.9|941.8|936.8|145
1651561200000|2022-05-03 07:00:00|942.8|937.8|942.4|937.4|943.6|938.6|942.1|937.1|185
1651561500000|2022-05-03 07:05:00|942.3|937.3|942.5|937.5|942.6|937.6|940.8|935.8|230
1651561800000|2022-05-03 07:10:00|942.6|937.6|941.1|936.1|943.5|938.5|940.8|935.8|135
1651562100000|2022-05-03 07:15:00|941|936|942.6|937.6|943|938|940.4|935.4|161
1651562400000|2022-05-03 07:20:00|942.7|937.7|945.6|940.6|945.7|940.7|942.7|937.7|153
1651562700000|2022-05-03 07:25:00|945.8|940.8|946.4|941.4|946.9|941.9|944.9|939.9|267
1651563000000|2022-05-03 07:30:00|946.5|941.5|946.8|941.8|947.1|942.1|946.1|941.1|113
1651563300000|2022-05-03 07:35:00|946.9|941.9|946.1|941.1|947.5|942.5|946|941|95
1651563600000|2022-05-03 07:40:00|946.2|941.2|945.1|940.1|947.3|942.3|944.6|939.6|94
1651563900000|2022-05-03 07:45:00|945.2|940.2|943.2|938.2|945.5|940.5|942.8|937.8|133
1651564200000|2022-05-03 07:50:00|943.3|938.3|942.7|937.7|945.1|940.1|942.7|937.7|89
1651564500000|2022-05-03 07:55:00|942.8|937.8|943.6|938.6|944.4|939.4|942.8|937.8|160
1651564800000|2022-05-03 08:00:00|943.7|938.7|943.6|938.6|944.1|939.1|941.6|936.6|133
1651565100000|2022-05-03 08:05:00|943.5|938.5|944.4|939.4|944.5|939.5|943.1|938.1|88
1651565400000|2022-05-03 08:10:00|944.2|939.2|945.6|940.6|945.6|940.6|942.9|937.9|86
1651565700000|2022-05-03 08:15:00|945.5|940.5|945|940|946|941|944|939|106
1651566000000|2022-05-03 08:20:00|944.7|939.7|943.3|938.3|945.3|940.3|943.1|938.1|118
1651566300000|2022-05-03 08:25:00|943.1|938.1|943.5|938.5|944|939|942.3|937.3|100
1651566600000|2022-05-03 08:30:00|943.4|938.4|942.2|937.2|943.9|938.9|942.1|937.1|143
1651566900000|2022-05-03 08:35:00|942.3|937.3|942.4|937.4|943.7|938.7|941.7|936.7|90
1651567200000|2022-05-03 08:40:00|942.3|937.3|941.4|936.4|942.4|937.4|940.9|935.9|79
1651567500000|2022-05-03 08:45:00|941.6|936.6|944|939|944.1|939.1|941.4|936.4|155
1651567800000|2022-05-03 08:50:00|944.1|939.1|945.8|940.8|945.8|940.8|943|938|82
1651568100000|2022-05-03 08:55:00|945.7|940.7|948.2|943.2|948.7|943.7|945.4|940.4|114
1651568400000|2022-05-03 09:00:00|948.3|943.3|949.3|944.3|950.3|945.3|948.2|943.2|73
1651568700000|2022-05-03 09:05:00|949.4|944.4|948.8|943.8|949.4|944.4|947.5|942.5|76
1651569000000|2022-05-03 09:10:00|948.9|943.9|948.8|943.8|949.4|944.4|948.4|943.4|96
1651569300000|2022-05-03 09:15:00|948.5|943.5|948.3|943.3|949.2|944.2|948|943|77
1651569600000|2022-05-03 09:20:00|948.4|943.4|949.2|944.2|949.8|944.8|948|943|70
1651569900000|2022-05-03 09:25:00|949.1|944.1|949.2|944.2|949.4|944.4|948.3|943.3|54
1651570200000|2022-05-03 09:30:00|949.3|944.3|949.6|944.6|950.4|945.4|949.1|944.1|42
1651570500000|2022-05-03 09:35:00|949.4|944.4|949.9|944.9|949.9|944.9|949.4|944.4|38
1651570800000|2022-05-03 09:40:00|949.8|944.8|950|945|950.1|945.1|949.3|944.3|73
1651571100000|2022-05-03 09:45:00|949.9|944.9|949.8|944.8|950.3|945.3|949.2|944.2|56
1651571400000|2022-05-03 09:50:00|949.6|944.6|951.9|946.9|952.1|947.1|949.5|944.5|74
1651571700000|2022-05-03 09:55:00|951.8|946.8|951|946|952.3|947.3|950.8|945.8|69
1651572000000|2022-05-03 10:00:00|951.1|946.1|951.8|946.8|952.1|947.1|951|946|73
1651572300000|2022-05-03 10:05:00|951.9|946.9|951.2|946.2|952|947|951.1|946.1|120
1651572600000|2022-05-03 10:10:00|951.1|946.1|951.8|946.8|952.1|947.1|951|946|70
1651572900000|2022-05-03 10:15:00|951.7|946.7|953.2|948.2|954.5|949.5|951.7|946.7|98
1651573200000|2022-05-03 10:20:00|953.4|948.4|954.4|949.4|955.1|950.1|953.1|948.1|58
1651573500000|2022-05-03 10:25:00|954.5|949.5|952.8|947.8|955|950|952.8|947.8|74
1651573800000|2022-05-03 10:30:00|952.7|947.7|952.5|947.5|952.8|947.8|952.2|947.2|79
1651574100000|2022-05-03 10:35:00|952.2|947.2|952.8|947.8|953|948|952|947|96
1651574400000|2022-05-03 10:40:00|952.9|947.9|951.6|946.6|952.9|947.9|951.4|946.4|128
1651574700000|2022-05-03 10:45:00|951.8|946.8|950.5|945.5|951.8|946.8|950.3|945.3|74
1651575000000|2022-05-03 10:50:00|950.4|945.4|951.2|946.2|951.3|946.3|949.8|944.8|67
1651575300000|2022-05-03 10:55:00|951.3|946.3|950.5|945.5|951.3|946.3|950.1|945.1|97
1651575600000|2022-05-03 11:00:00|950.7|945.7|950.9|945.9|951.5|946.5|950.5|945.5|96
1651575900000|2022-05-03 11:05:00|951|946|952.1|947.1|953.3|948.3|950.9|945.9|92
1651576200000|2022-05-03 11:10:00|951.9|946.9|953.1|948.1|953.3|948.3|951.2|946.2|98
1651576500000|2022-05-03 11:15:00|953.4|948.4|954|949|954.3|949.3|953.2|948.2|69
1651576800000|2022-05-03 11:20:00|953.9|948.9|955.7|950.7|956.3|951.3|953.9|948.9|80
1651577100000|2022-05-03 11:25:00|955.6|950.6|955.9|950.9|956.3|951.3|955.4|950.4|70
1651577400000|2022-05-03 11:30:00|956|951|954.5|949.5|956|951|954.5|949.5|140
1651577700000|2022-05-03 11:35:00|954.6|949.6|955.4|950.4|955.6|950.6|954.2|949.2|134
1651578000000|2022-05-03 11:40:00|955.3|950.3|955.3|950.3|956.2|951.2|955|950|124
1651578300000|2022-05-03 11:45:00|955.4|950.4|956.1|951.1|956.7|951.7|955|950|98
1651578600000|2022-05-03 11:50:00|955.8|950.8|957.4|952.4|957.8|952.8|955.7|950.7|115
1651578900000|2022-05-03 11:55:00|957.5|952.5|957|952|958.1|953.1|956.4|951.4|130
1651579200000|2022-05-03 12:00:00|957.5|952.5|960.5|955.5|961.5|956.5|956.8|951.8|160
1651579500000|2022-05-03 12:05:00|960.7|955.7|959.6|954.6|962.1|957.1|959|954|219
1651579800000|2022-05-03 12:10:00|959.7|954.7|959.7|954.7|961.7|956.7|959.6|954.6|172
1651580100000|2022-05-03 12:15:00|960.1|955.1|963.2|958.2|964.4|959.4|959.9|954.9|201
1651580400000|2022-05-03 12:20:00|962.8|957.8|964.2|959.2|965.4|960.4|961.8|956.8|186
1651580700000|2022-05-03 12:25:00|963.9|958.9|962.3|957.3|966.2|961.2|961.8|956.8|200
1651581000000|2022-05-03 12:30:00|962.2|957.2|961|956|963.7|958.7|959.6|954.6|244
1651581300000|2022-05-03 12:35:00|961.1|956.1|965.6|960.6|966|961|960.6|955.6|251
1651581600000|2022-05-03 12:40:00|965.3|960.3|962.8|957.8|966.3|961.3|962.3|957.3|208
1651581900000|2022-05-03 12:45:00|962.6|957.6|966.2|961.2|966.2|961.2|962.3|957.3|176
1651582200000|2022-05-03 12:50:00|966.1|961.1|964.5|959.5|966.3|961.3|963.8|958.8|137
1651582500000|2022-05-03 12:55:00|964.4|959.4|963.8|958.8|965.7|960.7|963.6|958.6|172
1651582800000|2022-05-03 13:00:00|963.5|958.5|963.8|958.8|965.3|960.3|962.9|957.9|237
1651583100000|2022-05-03 13:05:00|963.7|958.7|965.1|960.1|965.6|960.6|963.1|958.1|236
1651583400000|2022-05-03 13:10:00|965.2|960.2|965.9|960.9|966.3|961.3|964|959|156
1651583700000|2022-05-03 13:15:00|965.8|960.8|963.4|958.4|966.3|961.3|963.4|958.4|133
1651584000000|2022-05-03 13:20:00|963.3|958.3|965.4|960.4|966.3|961.3|963.3|958.3|175
1651584300000|2022-05-03 13:25:00|965.3|960.3|967.2|962.2|967.3|962.3|964.9|959.9|108
1651584600000|2022-05-03 13:30:00|967|962|971.8|966.8|972.4|967.4|966.9|961.9|305
1651584900000|2022-05-03 13:35:00|971.7|966.7|971.4|966.4|974|969|970.5|965.5|216
1651585200000|2022-05-03 13:40:00|971.3|966.3|971.4|966.4|972.4|967.4|970.7|965.7|276
1651585500000|2022-05-03 13:45:00|971.5|966.5|973|968|973.1|968.1|971|966|328
1651585800000|2022-05-03 13:50:00|972.9|967.9|975.5|970.5|975.6|970.6|972.4|967.4|262
1651586100000|2022-05-03 13:55:00|975.4|970.4|973.6|968.6|975.7|970.7|973.4|968.4|230
1651586400000|2022-05-03 14:00:00|973.5|968.5|973.9|968.9|974.6|969.6|972.8|967.8|273
1651586700000|2022-05-03 14:05:00|973.8|968.8|970.4|965.4|974.2|969.2|970.3|965.3|276
1651587000000|2022-05-03 14:10:00|970.5|965.5|971.7|966.7|972.5|967.5|970|965|217
1651587300000|2022-05-03 14:15:00|971.5|966.5|971.8|966.8|973.3|968.3|971.4|966.4|174
1651587600000|2022-05-03 14:20:00|971.6|966.6|973.1|968.1|973.3|968.3|971.3|966.3|239
1651587900000|2022-05-03 14:25:00|973.2|968.2|974.7|969.7|976.2|971.2|972.7|967.7|306
1651588200000|2022-05-03 14:30:00|974.6|969.6|975.6|970.6|976|971|974.6|969.6|214
1651588500000|2022-05-03 14:35:00|975.5|970.5|972.8|967.8|975.9|970.9|972.6|967.6|179
1651588800000|2022-05-03 14:40:00|973|968|973.9|968.9|975|970|972.4|967.4|174
1651589100000|2022-05-03 14:45:00|973.1|968.1|970.8|965.8|974.1|969.1|970.7|965.7|222
1651589400000|2022-05-03 14:50:00|971|966|969.1|964.1|971.9|966.9|969.1|964.1|195
1651589700000|2022-05-03 14:55:00|969|964|968.9|963.9|969.8|964.8|968.1|963.1|196
1651590000000|2022-05-03 15:00:00|969|964|970.6|965.6|970.6|965.6|969|964|236
1651590300000|2022-05-03 15:05:00|970.7|965.7|969.3|964.3|971.3|966.3|969|964|160
1651590600000|2022-05-03 15:10:00|969.4|964.4|968.6|963.6|969.7|964.7|967.4|962.4|150
1651590900000|2022-05-03 15:15:00|968.7|963.7|969.6|964.6|970.3|965.3|968.6|963.6|117
1651591200000|2022-05-03 15:20:00|969.8|964.8|968.4|963.4|970.1|965.1|968.2|963.2|153
1651591500000|2022-05-03 15:25:00|968.5|963.5|968.5|963.5|968.8|963.8|966.9|961.9|180
1651591800000|2022-05-03 15:30:00|968.4|963.4|969.3|964.3|969.6|964.6|967.5|962.5|135
1651592100000|2022-05-03 15:35:00|969.2|964.2|969|964|969.8|964.8|968.3|963.3|117
1651592400000|2022-05-03 15:40:00|968.9|963.9|968.2|963.2|969.9|964.9|968.2|963.2|146
1651592700000|2022-05-03 15:45:00|968.1|963.1|968.1|963.1|968.7|963.7|967.6|962.6|122
1651593000000|2022-05-03 15:50:00|968|963|968.3|963.3|968.5|963.5|967.5|962.5|105
1651593300000|2022-05-03 15:55:00|968.2|963.2|967.7|962.7|968.7|963.7|967.5|962.5|84
1651593600000|2022-05-03 16:00:00|967.2|962.2|967.4|962.4|968.2|963.2|966.9|961.9|135
1651593900000|2022-05-03 16:05:00|967.5|962.5|965.8|960.8|967.5|962.5|965.2|960.2|116
1651594200000|2022-05-03 16:10:00|965.7|960.7|967.3|962.3|967.5|962.5|964.9|959.9|119
1651594500000|2022-05-03 16:15:00|967.2|962.2|966.6|961.6|967.2|962.2|965.9|960.9|110
1651594800000|2022-05-03 16:20:00|966.7|961.7|968.8|963.8|968.9|963.9|966.3|961.3|124
1651595100000|2022-05-03 16:25:00|968.7|963.7|970|965|971|966|968.5|963.5|110
1651595400000|2022-05-03 16:30:00|969.9|964.9|970.2|965.2|970.5|965.5|969.4|964.4|121
1651595700000|2022-05-03 16:35:00|970.1|965.1|970.1|965.1|970.6|965.6|969.2|964.2|122
1651596000000|2022-05-03 16:40:00|970|965|970.4|965.4|970.6|965.6|969.7|964.7|96
1651596300000|2022-05-03 16:45:00|970.3|965.3|970.1|965.1|970.7|965.7|969.7|964.7|123
1651596600000|2022-05-03 16:50:00|969.7|964.7|969.7|964.7|970.8|965.8|969.4|964.4|72
1651596900000|2022-05-03 16:55:00|969.5|964.5|969.7|964.7|970.2|965.2|969.2|964.2|140
1651597200000|2022-05-03 17:00:00|969.6|964.6|968.6|963.6|969.8|964.8|968.2|963.2|164
1651597500000|2022-05-03 17:05:00|968.5|963.5|969.8|964.8|969.8|964.8|968|963|99
1651597800000|2022-05-03 17:10:00|969.6|964.6|969.5|964.5|970.1|965.1|969|964|114
1651598100000|2022-05-03 17:15:00|969.7|964.7|968.9|963.9|969.7|964.7|968.7|963.7|82
1651598400000|2022-05-03 17:20:00|968.7|963.7|969|964|969|964|968.3|963.3|104
1651598700000|2022-05-03 17:25:00|968.9|963.9|970.6|965.6|970.7|965.7|968.2|963.2|121
1651599000000|2022-05-03 17:30:00|970.7|965.7|970.9|965.9|971.4|966.4|970.1|965.1|72
1651599300000|2022-05-03 17:35:00|970.7|965.7|970.8|965.8|970.9|965.9|969.9|964.9|70
1651599600000|2022-05-03 17:40:00|970.7|965.7|970.6|965.6|971|966|970|965|72
1651599900000|2022-05-03 17:45:00|970.7|965.7|970.3|965.3|971.2|966.2|970.3|965.3|110
1651600200000|2022-05-03 17:50:00|970.2|965.2|970|965|970.7|965.7|970|965|86
1651600500000|2022-05-03 17:55:00|970.1|965.1|970.6|965.6|971|966|970|965|79
1651600800000|2022-05-03 18:00:00|970.5|965.5|968.6|963.6|970.6|965.6|968.6|963.6|74
1651601100000|2022-05-03 18:05:00|968.4|963.4|968.7|963.7|969.1|964.1|968|963|89
1651601400000|2022-05-03 18:10:00|968.6|963.6|966.9|961.9|968.8|963.8|966.8|961.8|75
1651601700000|2022-05-03 18:15:00|967|962|966.8|961.8|967.4|962.4|966.4|961.4|82
1651602000000|2022-05-03 18:20:00|966.9|961.9|967.5|962.5|967.7|962.7|966.3|961.3|80
1651602300000|2022-05-03 18:25:00|967.3|962.3|966.8|961.8|967.6|962.6|966.6|961.6|84
1651602600000|2022-05-03 18:30:00|966.7|961.7|967.2|962.2|967.4|962.4|966.5|961.5|101
1651602900000|2022-05-03 18:35:00|967.4|962.4|968|963|968.7|963.7|967.3|962.3|83
1651603200000|2022-05-03 18:40:00|967.9|962.9|967.9|962.9|968.1|963.1|966.4|961.4|126
1651603500000|2022-05-03 18:45:00|967.8|962.8|968.6|963.6|968.8|963.8|966.9|961.9|79
1651603800000|2022-05-03 18:50:00|968.5|963.5|969.3|964.3|969.6|964.6|968.3|963.3|101
1651604100000|2022-05-03 18:55:00|969.4|964.4|970.1|965.1|970.5|965.5|968.9|963.9|88
1651604400000|2022-05-03 19:00:00|970|965|969.6|964.6|970.8|965.8|969.4|964.4|120
1651604700000|2022-05-03 19:05:00|969.7|964.7|969.6|964.6|970.2|965.2|969.3|964.3|81
1651605000000|2022-05-03 19:10:00|969.5|964.5|970.4|965.4|970.4|965.4|969.4|964.4|97
1651605300000|2022-05-03 19:15:00|970.3|965.3|969.3|964.3|970.4|965.4|969.3|964.3|90
1651605600000|2022-05-03 19:20:00|969.2|964.2|969.3|964.3|969.4|964.4|968.7|963.7|65
1651605900000|2022-05-03 19:25:00|969.2|964.2|967.7|962.7|969.2|964.2|967.6|962.6|50
1651606200000|2022-05-03 19:30:00|967.6|962.6|967.1|962.1|967.8|962.8|967|962|100
1651606500000|2022-05-03 19:35:00|967.2|962.2|966.2|961.2|967.2|962.2|966|961|87
1651606800000|2022-05-03 19:40:00|966.1|961.1|966.9|961.9|967.2|962.2|966|961|107
1651607100000|2022-05-03 19:45:00|966.8|961.8|966.2|961.2|967.1|962.1|966.2|961.2|98
1651607400000|2022-05-03 19:50:00|966.3|961.3|967|962|967.1|962.1|966|961|140
1651607700000|2022-05-03 19:55:00|967.1|962.1|967.2|962.2|967.5|962.5|966.9|961.9|70
1651608000000|2022-05-03 20:00:00|967.1|962.1|968|963|968|963|966.9|961.9|61
1651608300000|2022-05-03 20:05:00|968.1|963.1|968|963|968.9|963.9|967.9|962.9|39
1651608600000|2022-05-03 20:10:00|967.9|962.9|967.6|962.6|968.1|963.1|967.4|962.4|46
1651608900000|2022-05-03 20:15:00|967.5|962.5|967.4|962.4|967.6|962.6|967.2|962.2|51
1651609200000|2022-05-03 20:20:00|967.5|962.5|967.7|962.7|967.8|962.8|967.3|962.3|20
1651609500000|2022-05-03 20:25:00|967.6|962.6|967.9|962.9|967.9|962.9|967.4|962.4|17
1651609800000|2022-05-03 20:30:00|967.3|962.3|967.8|962.8|967.8|962.8|967.2|962.2|33
1651610100000|2022-05-03 20:35:00|967.7|962.7|968|963|968.3|963.3|967.7|962.7|45
1651610400000|2022-05-03 20:40:00|967.9|962.9|968.5|963.5|968.5|963.5|967.9|962.9|33
1651610700000|2022-05-03 20:45:00|968.4|963.4|968.6|963.6|968.7|963.7|968.4|963.4|28
1651611000000|2022-05-03 20:50:00|968.7|963.7|968.9|963.9|969|964|968.6|963.6|14
1651611300000|2022-05-03 20:55:00|968.3|963.3|972|961|972|963.6|968.3|959.7|30
1651615200000|2022-05-03 22:00:00|972.1|961.1|972.1|961.1|972.3|961.3|971.4|960.4|37
1651615500000|2022-05-03 22:05:00|972|961|972|961|972.1|961.1|972|961|11
1651615800000|2022-05-03 22:10:00|972.1|961.1|972.1|961.1|972.1|961.1|972|961|19
1651616100000|2022-05-03 22:15:00|972.2|961.2|968.7|963.7|972.7|964.8|968.7|961.1|63
1651616400000|2022-05-03 22:20:00|969|964|970|965|970|965|969|964|38
1651616700000|2022-05-03 22:25:00|969.9|964.9|969.9|964.9|970|965|969.9|964.9|3
1651617000000|2022-05-03 22:30:00|969.7|964.7|969.4|964.4|969.7|964.7|969.4|964.4|8
1651617300000|2022-05-03 22:35:00|969.5|964.5|969.3|964.3|969.6|964.6|969.3|964.3|25
1651617600000|2022-05-03 22:40:00|969.2|964.2|969.4|964.4|969.4|964.4|969.2|964.2|15
1651617900000|2022-05-03 22:45:00|969.5|964.5|969.7|964.7|969.9|964.9|969.3|964.3|36
1651618200000|2022-05-03 22:50:00|969.6|964.6|970.1|965.1|970.1|965.1|969.5|964.5|28
1651618500000|2022-05-03 22:55:00|970|965|969.9|964.9|970.2|965.2|969.8|964.8|70
1651618800000|2022-05-03 23:00:00|969.7|964.7|969.9|964.9|970.6|965.6|969.7|964.7|57
1651619100000|2022-05-03 23:05:00|969.6|964.6|969.4|964.4|970|965|969.3|964.3|29
1651619400000|2022-05-03 23:10:00|969.5|964.5|969.4|964.4|969.6|964.6|969.3|964.3|26
1651619700000|2022-05-03 23:15:00|969.5|964.5|968.9|963.9|969.5|964.5|968.9|963.9|23
1651620000000|2022-05-03 23:20:00|969|964|969.1|964.1|969.1|964.1|968.9|963.9|48
1651620300000|2022-05-03 23:25:00|969.2|964.2|969.1|964.1|969.2|964.2|969|964|32
1651620600000|2022-05-03 23:30:00|969.4|964.4|969.5|964.5|969.6|964.6|969.2|964.2|42
1651620900000|2022-05-03 23:35:00|969.4|964.4|969.3|964.3|969.6|964.6|969.1|964.1|21
1651621200000|2022-05-03 23:40:00|969.1|964.1|968.5|963.5|969.4|964.4|968.5|963.5|51
1651621500000|2022-05-03 23:45:00|968.6|963.6|969.3|964.3|969.5|964.5|968.6|963.6|50
1651621800000|2022-05-03 23:50:00|969.4|964.4|969|964|969.4|964.4|969|964|33
1651622100000|2022-05-03 23:55:00|969.1|964.1|969|964|969.5|964.5|969|964|45
1651622400000|2022-05-04 00:00:00|968.9|963.9|969.2|964.2|969.5|964.5|968.4|963.4|123
1651622700000|2022-05-04 00:05:00|969.1|964.1|968.9|963.9|969.5|964.5|968.4|963.4|65
1651623000000|2022-05-04 00:10:00|969|964|969.5|964.5|969.8|964.8|968.9|963.9|42
1651623300000|2022-05-04 00:15:00|969.4|964.4|969.7|964.7|969.7|964.7|968.6|963.6|54
1651623600000|2022-05-04 00:20:00|969.8|964.8|968.2|963.2|969.8|964.8|968.2|963.2|49
1651623900000|2022-05-04 00:25:00|968|963|968.2|963.2|968.4|963.4|967.8|962.8|38
1651624200000|2022-05-04 00:30:00|968.6|963.6|968.6|963.6|968.9|963.9|968.6|963.6|26
1651624500000|2022-05-04 00:35:00|968.2|963.2|969.2|964.2|969.2|964.2|968.2|963.2|21
1651624800000|2022-05-04 00:40:00|969.1|964.1|968.9|963.9|969.5|964.5|968.8|963.8|38
1651625100000|2022-05-04 00:45:00|968.6|963.6|969|964|969.6|964.6|968.5|963.5|67
1651625400000|2022-05-04 00:50:00|969.2|964.2|969.4|964.4|969.4|964.4|969.1|964.1|29
1651625700000|2022-05-04 00:55:00|969.3|964.3|969.5|964.5|969.6|964.6|969.2|964.2|48
1651626000000|2022-05-04 01:00:00|969.4|964.4|968.9|963.9|969.5|964.5|968.8|963.8|80
1651626300000|2022-05-04 01:05:00|969.1|964.1|968.8|963.8|969.1|964.1|968.6|963.6|40
1651626600000|2022-05-04 01:10:00|968.7|963.7|968.3|963.3|968.8|963.8|968.2|963.2|73
1651626900000|2022-05-04 01:15:00|968.4|963.4|968.7|963.7|968.8|963.8|968|963|42
1651627200000|2022-05-04 01:20:00|968.6|963.6|968.6|963.6|968.7|963.7|968.5|963.5|85
1651627500000|2022-05-04 01:25:00|968.5|963.5|968.9|963.9|968.9|963.9|968.3|963.3|220
1651627800000|2022-05-04 01:30:00|968.8|963.8|970.3|965.3|970.3|965.3|968.6|963.6|95
1651628100000|2022-05-04 01:35:00|970.1|965.1|969.8|964.8|970.1|965.1|969.6|964.6|35
1651628400000|2022-05-04 01:40:00|969.7|964.7|970|965|970.1|965.1|969.6|964.6|59
1651628700000|2022-05-04 01:45:00|970.1|965.1|969.3|964.3|970.2|965.2|969.1|964.1|47
1651629000000|2022-05-04 01:50:00|969.2|964.2|969.3|964.3|969.4|964.4|968.9|963.9|74
1651629300000|2022-05-04 01:55:00|969.2|964.2|969.7|964.7|969.9|964.9|968.8|963.8|54
1651629600000|2022-05-04 02:00:00|969.9|964.9|969.8|964.8|969.9|964.9|969.5|964.5|39
1651629900000|2022-05-04 02:05:00|969.9|964.9|969.8|964.8|970.1|965.1|969.7|964.7|21
1651630200000|2022-05-04 02:10:00|969.9|964.9|969.9|964.9|970.1|965.1|969.4|964.4|41
1651630500000|2022-05-04 02:15:00|970|965|970.6|965.6|970.7|965.7|969.9|964.9|57
1651630800000|2022-05-04 02:20:00|970.5|965.5|970.4|965.4|970.8|965.8|970.4|965.4|50
1651631100000|2022-05-04 02:25:00|970.5|965.5|970|965|970.6|965.6|970|965|39
1651631400000|2022-05-04 02:30:00|970.1|965.1|971.3|966.3|971.4|966.4|969.9|964.9|68
1651631700000|2022-05-04 02:35:00|971.4|966.4|972.7|967.7|972.7|967.7|971.4|966.4|33
1651632000000|2022-05-04 02:40:00|972.6|967.6|972.6|967.6|972.7|967.7|972.2|967.2|35
1651632300000|2022-05-04 02:45:00|972.5|967.5|972.5|967.5|972.7|967.7|972.2|967.2|29
1651632600000|2022-05-04 02:50:00|972.3|967.3|972.4|967.4|972.6|967.6|972.2|967.2|10
1651632900000|2022-05-04 02:55:00|972.5|967.5|972.9|967.9|973.9|968.9|972.5|967.5|49
1651633200000|2022-05-04 03:00:00|972.8|967.8|973.8|968.8|973.8|968.8|972.7|967.7|60
1651633500000|2022-05-04 03:05:00|973.7|968.7|974|969|974.1|969.1|973.5|968.5|54
1651633800000|2022-05-04 03:10:00|973.9|968.9|974|969|974.3|969.3|973.3|968.3|34
1651634100000|2022-05-04 03:15:00|974.1|969.1|973.8|968.8|974.1|969.1|973.8|968.8|32
1651634400000|2022-05-04 03:20:00|973.9|968.9|974.1|969.1|974.3|969.3|973.8|968.8|25
1651634700000|2022-05-04 03:25:00|974.3|969.3|974.5|969.5|974.8|969.8|974.2|969.2|45
1651635000000|2022-05-04 03:30:00|974.3|969.3|974|969|974.6|969.6|973.9|968.9|68
1651635300000|2022-05-04 03:35:00|974.2|969.2|975.1|970.1|975.2|970.2|974.1|969.1|52
1651635600000|2022-05-04 03:40:00|975|970|974.9|969.9|975.2|970.2|974.8|969.8|22
1651635900000|2022-05-04 03:45:00|974.8|969.8|974.9|969.9|975.3|970.3|974.5|969.5|32
1651636200000|2022-05-04 03:50:00|975|970|974.9|969.9|975.1|970.1|974.5|969.5|41
1651636500000|2022-05-04 03:55:00|975|970|973.9|968.9|975|970|973.7|968.7|71
1651636800000|2022-05-04 04:00:00|974|969|975.4|970.4|975.4|970.4|973.7|968.7|88
1651637100000|2022-05-04 04:05:00|975.5|970.5|975.7|970.7|975.7|970.7|975.3|970.3|17
1651637400000|2022-05-04 04:10:00|975.5|970.5|975.4|970.4|975.5|970.5|974.7|969.7|47
1651637700000|2022-05-04 04:15:00|975.3|970.3|975.1|970.1|975.4|970.4|974.9|969.9|41
1651638000000|2022-05-04 04:20:00|975|970|974.7|969.7|975.1|970.1|974.7|969.7|34
1651638300000|2022-05-04 04:25:00|974.6|969.6|974.3|969.3|974.6|969.6|974.2|969.2|26
1651638600000|2022-05-04 04:30:00|974.4|969.4|974|969|974.7|969.7|973.7|968.7|26
1651638900000|2022-05-04 04:35:00|974.1|969.1|974.9|969.9|975|970|974|969|26
1651639200000|2022-05-04 04:40:00|974.8|969.8|975.3|970.3|975.3|970.3|974.6|969.6|26
1651639500000|2022-05-04 04:45:00|975.1|970.1|975.2|970.2|975.3|970.3|974.9|969.9|21
1651639800000|2022-05-04 04:50:00|975.1|970.1|975.1|970.1|975.1|970.1|974.8|969.8|23
1651640100000|2022-05-04 04:55:00|975|970|975.2|970.2|975.3|970.3|975|970|13
1651640400000|2022-05-04 05:00:00|975|970|975.1|970.1|975.1|970.1|974.1|969.1|67
1651640700000|2022-05-04 05:05:00|975.2|970.2|974.6|969.6|975.2|970.2|974.2|969.2|33
1651641000000|2022-05-04 05:10:00|974.5|969.5|975.2|970.2|975.4|970.4|974.3|969.3|43
1651641300000|2022-05-04 05:15:00|975|970|974.8|969.8|975.1|970.1|974.4|969.4|42
1651641600000|2022-05-04 05:20:00|974.7|969.7|974.2|969.2|974.7|969.7|973.9|968.9|39
1651641900000|2022-05-04 05:25:00|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|22
1651642200000|2022-05-04 05:30:00|974.6|969.6|974.6|969.6|974.9|969.9|974.5|969.5|17
1651642500000|2022-05-04 05:35:00|974.4|969.4|974.9|969.9|975|970|974.2|969.2|51
1651642800000|2022-05-04 05:40:00|975|970|974.7|969.7|975|970|974.2|969.2|46
1651643100000|2022-05-04 05:45:00|974.6|969.6|973.2|968.2|974.6|969.6|973.1|968.1|68
1651643400000|2022-05-04 05:50:00|973|968|973.1|968.1|973.2|968.2|972.9|967.9|60
1651643700000|2022-05-04 05:55:00|973.2|968.2|973.4|968.4|973.4|968.4|972.7|967.7|81
1651644000000|2022-05-04 06:00:00|973.3|968.3|971.8|966.8|973.4|968.4|971.8|966.8|92
1651644300000|2022-05-04 06:05:00|971.6|966.6|973.1|968.1|973.1|968.1|971.5|966.5|112
1651644600000|2022-05-04 06:10:00|973|968|973.4|968.4|973.8|968.8|973|968|86
1651644900000|2022-05-04 06:15:00|973.3|968.3|973.9|968.9|974|969|973|968|67
1651645200000|2022-05-04 06:20:00|974|969|973.3|968.3|974.1|969.1|973.3|968.3|45
1651645500000|2022-05-04 06:25:00|973.7|968.7|972.9|967.9|973.8|968.8|972.5|967.5|66
1651645800000|2022-05-04 06:30:00|973|968|973|968|973.4|968.4|972.4|967.4|43
1651646100000|2022-05-04 06:35:00|972.9|967.9|972.8|967.8|973.1|968.1|972.3|967.3|56
1651646400000|2022-05-04 06:40:00|973|968|972.9|967.9|973.3|968.3|972.7|967.7|55
1651646700000|2022-05-04 06:45:00|973|968|972.6|967.6|973.1|968.1|972.1|967.1|62
1651647000000|2022-05-04 06:50:00|972.5|967.5|974.1|969.1|974.4|969.4|972.5|967.5|89
1651647300000|2022-05-04 06:55:00|974.2|969.2|973.9|968.9|974.8|969.8|973.6|968.6|59
1651647600000|2022-05-04 07:00:00|974|969|974.3|969.3|974.4|969.4|973.6|968.6|90
1651647900000|2022-05-04 07:05:00|974.2|969.2|979.9|974.9|980|975|974.2|969.2|157
1651648200000|2022-05-04 07:10:00|980|975|977.4|972.4|980.4|975.4|977.1|972.1|84
1651648500000|2022-05-04 07:15:00|977.3|972.3|976.3|971.3|977.5|972.5|975.8|970.8|73
1651648800000|2022-05-04 07:20:00|976.2|971.2|977.7|972.7|978.1|973.1|976.2|971.2|83
1651649100000|2022-05-04 07:25:00|977.6|972.6|977.4|972.4|977.7|972.7|976.7|971.7|88
1651649400000|2022-05-04 07:30:00|977.5|972.5|978.1|973.1|978.4|973.4|977.3|972.3|114
1651649700000|2022-05-04 07:35:00|978|973|977.6|972.6|978.2|973.2|977.2|972.2|68
1651650000000|2022-05-04 07:40:00|977.7|972.7|978.6|973.6|978.6|973.6|977.1|972.1|109
1651650300000|2022-05-04 07:45:00|978.5|973.5|978.4|973.4|978.8|973.8|978|973|98
1651650600000|2022-05-04 07:50:00|978.3|973.3|978.4|973.4|978.6|973.6|977.9|972.9|50
1651650900000|2022-05-04 07:55:00|978.5|973.5|977.3|972.3|978.5|973.5|976.7|971.7|109
1651651200000|2022-05-04 08:00:00|977.5|972.5|977.9|972.9|978.2|973.2|977|972|158
1651651500000|2022-05-04 08:05:00|977.8|972.8|977.5|972.5|977.8|972.8|976.4|971.4|94
1651651800000|2022-05-04 08:10:00|977.4|972.4|977.8|972.8|977.9|972.9|977.2|972.2|87
1651652100000|2022-05-04 08:15:00|977.7|972.7|977.3|972.3|977.9|972.9|977|972|53
1651652400000|2022-05-04 08:20:00|977.2|972.2|977.8|972.8|977.9|972.9|977.2|972.2|67
1651652700000|2022-05-04 08:25:00|977.6|972.6|977|972|977.6|972.6|976.3|971.3|83
1651653000000|2022-05-04 08:30:00|976.9|971.9|978.4|973.4|978.8|973.8|976.9|971.9|85
1651653300000|2022-05-04 08:35:00|978.3|973.3|978.5|973.5|978.6|973.6|977.8|972.8|64
1651653600000|2022-05-04 08:40:00|978.6|973.6|979.7|974.7|979.7|974.7|978.5|973.5|82
1651653900000|2022-05-04 08:45:00|979.6|974.6|981.2|976.2|981.4|976.4|979.2|974.2|61
1651654200000|2022-05-04 08:50:00|980.9|975.9|980.9|975.9|981.2|976.2|980.3|975.3|71
1651654500000|2022-05-04 08:55:00|981|976|980.9|975.9|981.1|976.1|980.6|975.6|35
1651654800000|2022-05-04 09:00:00|981|976|981.2|976.2|981.5|976.5|980.8|975.8|70
1651655100000|2022-05-04 09:05:00|981.3|976.3|979.5|974.5|981.3|976.3|979|974|65
1651655400000|2022-05-04 09:10:00|979.4|974.4|979.9|974.9|980.4|975.4|979.4|974.4|33
1651655700000|2022-05-04 09:15:00|979.8|974.8|980.6|975.6|980.7|975.7|979.8|974.8|33
1651656000000|2022-05-04 09:20:00|980.2|975.2|979.8|974.8|980.6|975.6|979.8|974.8|41
1651656300000|2022-05-04 09:25:00|980|975|979.6|974.6|980.3|975.3|979.5|974.5|34
1651656600000|2022-05-04 09:30:00|979.9|974.9|979.3|974.3|980.1|975.1|978.8|973.8|84
1651656900000|2022-05-04 09:35:00|979.1|974.1|979.2|974.2|979.6|974.6|978.6|973.6|55
1651657200000|2022-05-04 09:40:00|979.3|974.3|980.4|975.4|980.4|975.4|979.2|974.2|46
1651657500000|2022-05-04 09:45:00|980.5|975.5|979.8|974.8|980.6|975.6|979.5|974.5|54
1651657800000|2022-05-04 09:50:00|979.7|974.7|980.2|975.2|980.2|975.2|979.7|974.7|57
1651658100000|2022-05-04 09:55:00|980.3|975.3|981.1|976.1|981.2|976.2|980|975|60
1651658400000|2022-05-04 10:00:00|981.2|976.2|980.9|975.9|981.4|976.4|980.3|975.3|80
1651658700000|2022-05-04 10:05:00|980.7|975.7|980.4|975.4|981.1|976.1|980.2|975.2|52
1651659000000|2022-05-04 10:10:00|980.3|975.3|980.4|975.4|980.9|975.9|979.8|974.8|71
1651659300000|2022-05-04 10:15:00|980.3|975.3|980.7|975.7|980.8|975.8|980.3|975.3|66
1651659600000|2022-05-04 10:20:00|980.8|975.8|980.3|975.3|981|976|980|975|54
1651659900000|2022-05-04 10:25:00|980.4|975.4|982.6|977.6|983.4|978.4|980.4|975.4|57
1651660200000|2022-05-04 10:30:00|982.7|977.7|984.1|979.1|984.1|979.1|982.5|977.5|54
1651660500000|2022-05-04 10:35:00|984|979|984.2|979.2|984.2|979.2|983.4|978.4|53
1651660800000|2022-05-04 10:40:00|984.3|979.3|984|979|984.4|979.4|983.8|978.8|54
1651661100000|2022-05-04 10:45:00|983.9|978.9|983.6|978.6|984.1|979.1|983.4|978.4|54
1651661400000|2022-05-04 10:50:00|983.7|978.7|983.6|978.6|984|979|983.4|978.4|75
1651661700000|2022-05-04 10:55:00|983.5|978.5|982.3|977.3|983.8|978.8|982|977|74
1651662000000|2022-05-04 11:00:00|982.2|977.2|983.1|978.1|983.5|978.5|982.2|977.2|74
1651662300000|2022-05-04 11:05:00|983|978|983.3|978.3|983.7|978.7|982.9|977.9|72
1651662600000|2022-05-04 11:10:00|983.4|978.4|982.4|977.4|983.4|978.4|982|977|38
1651662900000|2022-05-04 11:15:00|982.3|977.3|981.4|976.4|982.4|977.4|981.3|976.3|38
1651663200000|2022-05-04 11:20:00|981.8|976.8|981.2|976.2|982.8|977.8|980.8|975.8|66
1651663500000|2022-05-04 11:25:00|981|976|981.5|976.5|981.8|976.8|980.9|975.9|46
1651663800000|2022-05-04 11:30:00|981.4|976.4|980.9|975.9|981.4|976.4|980.5|975.5|49
1651664100000|2022-05-04 11:35:00|981|976|981.7|976.7|981.7|976.7|980.7|975.7|24
1651664400000|2022-05-04 11:40:00|981.6|976.6|982.5|977.5|982.5|977.5|981.6|976.6|94
1651664700000|2022-05-04 11:45:00|982.4|977.4|981.9|976.9|982.5|977.5|981.6|976.6|61
1651665000000|2022-05-04 11:50:00|982|977|982.2|977.2|983|978|981.7|976.7|93
1651665300000|2022-05-04 11:55:00|982.3|977.3|982.1|977.1|982.3|977.3|981.6|976.6|95
1651665600000|2022-05-04 12:00:00|982.2|977.2|981.9|976.9|983.3|978.3|981.8|976.8|141
1651665900000|2022-05-04 12:05:00|981.8|976.8|981.4|976.4|982.9|977.9|981.2|976.2|101
1651666200000|2022-05-04 12:10:00|981.3|976.3|981.2|976.2|982|977|980.1|975.1|114
1651666500000|2022-05-04 12:15:00|981.1|976.1|980.7|975.7|981.9|976.9|980.1|975.1|164
1651666800000|2022-05-04 12:20:00|982.2|977.2|978.3|973.3|982.4|977.4|978.1|973.1|302
1651667100000|2022-05-04 12:25:00|978|973|978.5|973.5|978.6|973.6|976.5|971.5|199
1651667400000|2022-05-04 12:30:00|978.1|973.1|979.4|974.4|979.6|974.6|977.1|972.1|206
1651667700000|2022-05-04 12:35:00|979.3|974.3|979.7|974.7|979.7|974.7|978.1|973.1|140
1651668000000|2022-05-04 12:40:00|979.6|974.6|979.3|974.3|979.7|974.7|976.7|971.7|151
1651668300000|2022-05-04 12:45:00|979.4|974.4|978|973|979.7|974.7|978|973|125
1651668600000|2022-05-04 12:50:00|977.9|972.9|977.3|972.3|978.6|973.6|977|972|121
1651668900000|2022-05-04 12:55:00|976.9|971.9|973.2|968.2|977|972|972.9|967.9|151
1651669200000|2022-05-04 13:00:00|973.3|968.3|974.9|969.9|976.1|971.1|972.8|967.8|166
1651669500000|2022-05-04 13:05:00|974.8|969.8|971.4|966.4|976.1|971.1|971.3|966.3|169
1651669800000|2022-05-04 13:10:00|971.5|966.5|971.5|966.5|972.2|967.2|967.9|962.9|222
1651670100000|2022-05-04 13:15:00|971.7|966.7|969.9|964.9|972|967|969.7|964.7|167
1651670400000|2022-05-04 13:20:00|970|965|972|967|972.4|967.4|969.8|964.8|157
1651670700000|2022-05-04 13:25:00|972.1|967.1|974.8|969.8|974.8|969.8|972.1|967.1|112
1651671000000|2022-05-04 13:30:00|974.7|969.7|974.2|969.2|976.1|971.1|973.5|968.5|231
1651671300000|2022-05-04 13:35:00|974.1|969.1|974.7|969.7|975.5|970.5|971.5|966.5|226
1651671600000|2022-05-04 13:40:00|974.5|969.5|975.7|970.7|975.7|970.7|973.6|968.6|185
1651671900000|2022-05-04 13:45:00|975.8|970.8|976.2|971.2|977|972|974.9|969.9|245
1651672200000|2022-05-04 13:50:00|976.1|971.1|973.4|968.4|976.1|971.1|972|967|246
1651672500000|2022-05-04 13:55:00|973.3|968.3|972.1|967.1|973.8|968.8|971|966|163
1651672800000|2022-05-04 14:00:00|971.5|966.5|973.3|968.3|974.7|969.7|971.5|966.5|318
1651673100000|2022-05-04 14:05:00|973.2|968.2|974.9|969.9|975.1|970.1|973|968|200
1651673400000|2022-05-04 14:10:00|975|970|975.3|970.3|976.2|971.2|973.8|968.8|202
1651673700000|2022-05-04 14:15:00|974.7|969.7|975.8|970.8|976.2|971.2|974|969|230
1651674000000|2022-05-04 14:20:00|975.7|970.7|979.1|974.1|979.1|974.1|975.7|970.7|191
1651674300000|2022-05-04 14:25:00|979.2|974.2|978.1|973.1|979.8|974.8|977.9|972.9|179
1651674600000|2022-05-04 14:30:00|978|973|976.4|971.4|978|973|976|971|177
1651674900000|2022-05-04 14:35:00|976.3|971.3|976.8|971.8|979.1|974.1|975.8|970.8|202
1651675200000|2022-05-04 14:40:00|976.7|971.7|976.3|971.3|976.7|971.7|974.8|969.8|129
1651675500000|2022-05-04 14:45:00|976.2|971.2|976.4|971.4|976.9|971.9|975.4|970.4|172
1651675800000|2022-05-04 14:50:00|976.5|971.5|979|974|980|975|975.4|970.4|135
1651676100000|2022-05-04 14:55:00|978.9|973.9|978.6|973.6|979.8|974.8|978.5|973.5|178
1651676400000|2022-05-04 15:00:00|978.7|973.7|980.2|975.2|983.6|978.6|978.4|973.4|122
1651676700000|2022-05-04 15:05:00|979.9|974.9|981.9|976.9|982.7|977.7|977.9|972.9|146
1651677000000|2022-05-04 15:10:00|981.8|976.8|980.6|975.6|981.8|976.8|980.4|975.4|122
1651677300000|2022-05-04 15:15:00|980.8|975.8|981|976|981.7|976.7|979.5|974.5|140
1651677600000|2022-05-04 15:20:00|980.9|975.9|978.3|973.3|981.9|976.9|978.3|973.3|110
1651677900000|2022-05-04 15:25:00|978.4|973.4|979.6|974.6|980.9|975.9|977.9|972.9|129
1651678200000|2022-05-04 15:30:00|979.4|974.4|980|975|980.8|975.8|979.4|974.4|143
1651678500000|2022-05-04 15:35:00|980.1|975.1|980.6|975.6|980.7|975.7|979.5|974.5|95
1651678800000|2022-05-04 15:40:00|980.7|975.7|981.9|976.9|982|977|979.9|974.9|146
1651679100000|2022-05-04 15:45:00|981.8|976.8|983.9|978.9|983.9|978.9|980.7|975.7|183
1651679400000|2022-05-04 15:50:00|984.1|979.1|985.7|980.7|985.7|980.7|983.1|978.1|154
1651679700000|2022-05-04 15:55:00|985.8|980.8|985.3|980.3|986.7|981.7|984.5|979.5|122
1651680000000|2022-05-04 16:00:00|984.9|979.9|983.7|978.7|985.6|980.6|983.5|978.5|111
1651680300000|2022-05-04 16:05:00|983.6|978.6|984.9|979.9|984.9|979.9|983.5|978.5|89
1651680600000|2022-05-04 16:10:00|984.8|979.8|984.5|979.5|985.2|980.2|984.3|979.3|119
1651680900000|2022-05-04 16:15:00|984.6|979.6|985|980|985.3|980.3|984.2|979.2|75
1651681200000|2022-05-04 16:20:00|985.1|980.1|984.4|979.4|985.4|980.4|984.2|979.2|113
1651681500000|2022-05-04 16:25:00|984.3|979.3|986|981|986.3|981.3|984.3|979.3|97
1651681800000|2022-05-04 16:30:00|985.9|980.9|985.2|980.2|986.5|981.5|985.2|980.2|104
1651682100000|2022-05-04 16:35:00|985.6|980.6|986.8|981.8|986.9|981.9|985.2|980.2|93
1651682400000|2022-05-04 16:40:00|986.9|981.9|991|986|991.3|986.3|986.7|981.7|165
1651682700000|2022-05-04 16:45:00|991.1|986.1|991.9|986.9|992|987|990.4|985.4|120
1651683000000|2022-05-04 16:50:00|992|987|995|990|995|990|991.4|986.4|138
1651683300000|2022-05-04 16:55:00|995.2|990.2|998.3|993.3|998.8|993.8|994.7|989.7|179
1651683600000|2022-05-04 17:00:00|998.2|993.2|993.9|988.9|1000.4|995.4|992.1|987.1|254
1651683900000|2022-05-04 17:05:00|994.1|989.1|994.5|989.5|994.9|989.9|992.7|987.7|116
1651684200000|2022-05-04 17:10:00|994.6|989.6|994.5|989.5|995.1|990.1|994.1|989.1|111
1651684500000|2022-05-04 17:15:00|994.6|989.6|994.1|989.1|995.7|990.7|994|989|99
1651684800000|2022-05-04 17:20:00|994.2|989.2|995.8|990.8|995.8|990.8|994|989|87
1651685100000|2022-05-04 17:25:00|996|991|993.8|988.8|996.1|991.1|993.6|988.6|97
1651685400000|2022-05-04 17:30:00|993.7|988.7|995|990|995|990|993|988|113
1651685700000|2022-05-04 17:35:00|995.2|990.2|994.6|989.6|995.2|990.2|993|988|82
1651686000000|2022-05-04 17:40:00|994.9|989.9|994.2|989.2|995.1|990.1|992.4|987.4|94
1651686300000|2022-05-04 17:45:00|994.3|989.3|993.6|988.6|994.6|989.6|992.7|987.7|130
1651686600000|2022-05-04 17:50:00|993.5|988.5|995.3|990.3|995.4|990.4|993.5|988.5|61
1651686900000|2022-05-04 17:55:00|995.4|990.4|992.3|981.3|996|991|992.2|981.2|56
1651687200000|2022-05-04 18:00:00|992.2|981.2|998|993|1000.3|993.6|992.1|981.1|523
1651687500000|2022-05-04 18:05:00|998.1|993.1|994.7|989.7|998.7|993.7|993.3|988.3|319
1651687800000|2022-05-04 18:10:00|994.8|989.8|994.7|989.7|996|991|993.2|988.2|283
1651688100000|2022-05-04 18:15:00|994.6|989.6|995.5|990.5|997.2|992.2|994.1|989.1|194
1651688400000|2022-05-04 18:20:00|995.4|990.4|996|991|996.3|991.3|994.7|989.7|215
1651688700000|2022-05-04 18:25:00|996.1|991.1|997.2|992.2|997.7|992.7|995.3|990.3|285
1651689000000|2022-05-04 18:30:00|997.1|992.1|991.9|986.9|997.8|992.8|991.7|985.5|680
1651689300000|2022-05-04 18:35:00|992|987|997.3|992.3|998|993|991.9|986.9|731
1651689600000|2022-05-04 18:40:00|997.4|992.4|1000.5|995.5|1001.2|996.2|995.8|990.8|717
1651689900000|2022-05-04 18:45:00|1000.6|995.6|999.5|994.5|1002.4|997.4|998.9|993.9|590
1651690200000|2022-05-04 18:50:00|999.8|994.8|1001.6|996.6|1002.3|997.3|999.8|994.8|628
1651690500000|2022-05-04 18:55:00|1001.5|996.5|999|994|1002.2|997.2|998.2|993.2|638
1651690800000|2022-05-04 19:00:00|998.9|993.9|999|994|1000.2|995.2|997.4|992.4|596
1651691100000|2022-05-04 19:05:00|999.1|994.1|1000.2|995.2|1002.2|997.2|998.3|993.3|452
1651691400000|2022-05-04 19:10:00|1000.4|995.4|998.5|993.5|1002.7|997.7|998.5|993.5|363
1651691700000|2022-05-04 19:15:00|998.6|993.6|997.9|992.9|999.8|994.8|996.5|991.5|318
1651692000000|2022-05-04 19:20:00|997.7|992.7|998.8|993.8|1000.4|995.4|996.8|991.8|312
1651692300000|2022-05-04 19:25:00|998.7|993.7|998.5|993.5|999.1|994.1|997.1|992.1|233
1651692600000|2022-05-04 19:30:00|998.7|993.7|999.1|994.1|999.4|994.4|997.8|992.8|252
1651692900000|2022-05-04 19:35:00|999.2|994.2|998.9|993.9|999.7|994.7|998.5|993.5|203
1651693200000|2022-05-04 19:40:00|999.1|994.1|1000|995|1000.2|995.2|998.9|993.9|227
1651693500000|2022-05-04 19:45:00|999.7|994.7|999.1|994.1|1000.5|995.5|998.8|993.8|265
1651693800000|2022-05-04 19:50:00|999.4|994.4|999.6|994.6|1000.3|995.3|998.2|993.2|230
1651694100000|2022-05-04 19:55:00|999.4|994.4|1000.3|995.3|1000.9|995.9|999.3|994.3|171
1651694400000|2022-05-04 20:00:00|1000.2|995.2|1000.3|995.3|1001.2|996.2|998.8|993.8|133
1651694700000|2022-05-04 20:05:00|1000.5|995.5|1001|996|1001.2|996.2|999.7|994.7|114
1651695000000|2022-05-04 20:10:00|1001.2|996.2|999.9|994.9|1001.4|996.4|999.6|994.6|108
1651695300000|2022-05-04 20:15:00|999.8|994.8|999.3|994.3|1000|995|998.7|993.7|72
1651695600000|2022-05-04 20:20:00|999.2|994.2|998.4|993.4|999.7|994.7|998.2|993.2|48
1651695900000|2022-05-04 20:25:00|998.5|993.5|998.4|993.4|998.5|993.5|998|993|42
1651696200000|2022-05-04 20:30:00|998.3|993.3|998.5|993.5|999.2|994.2|998|993|42
1651696500000|2022-05-04 20:35:00|998.4|993.4|998.5|993.5|998.5|993.5|998.2|993.2|12
1651696800000|2022-05-04 20:40:00|998.4|993.4|998.4|993.4|998.7|993.7|998.2|993.2|41
1651697100000|2022-05-04 20:45:00|998.3|993.3|997.5|992.5|998.7|993.7|997.2|992.2|73
1651697400000|2022-05-04 20:50:00|997.4|992.4|997|992|997.7|992.7|997|992|20
1651697700000|2022-05-04 20:55:00|997.1|992.1|1001.7|990.7|1002|992.1|996.8|989|70
1651701900000|2022-05-04 22:05:00|1002.2|991.2|1001.6|990.6|1002.4|991.4|1000.7|989.7|75
1651702200000|2022-05-04 22:10:00|1001.7|990.7|998.7|993.7|1001.7|994.1|997.7|990.6|84
1651702500000|2022-05-04 22:15:00|999|994|999.8|994.8|1000.1|995.1|998.9|993.9|63
1651702800000|2022-05-04 22:20:00|999.9|994.9|999|994|1000|995|998.9|993.9|55
1651703100000|2022-05-04 22:25:00|998.9|993.9|999.3|994.3|999.9|994.9|998.7|993.7|53
1651703400000|2022-05-04 22:30:00|999.4|994.4|999.1|994.1|999.5|994.5|999|994|16
1651703700000|2022-05-04 22:35:00|999.2|994.2|1000|995|1000|995|998.9|993.9|75
1651704000000|2022-05-04 22:40:00|1000.1|995.1|999.4|994.4|1000.3|995.3|999|994|50
1651704300000|2022-05-04 22:45:00|999.5|994.5|999.5|994.5|1000.2|995.2|999.4|994.4|52
1651704600000|2022-05-04 22:50:00|999.4|994.4|1000.6|995.6|1000.8|995.8|999.3|994.3|61
1651704900000|2022-05-04 22:55:00|1000.5|995.5|1000|995|1000.7|995.7|999.6|994.6|90
1651705200000|2022-05-04 23:00:00|999.8|994.8|1000.1|995.1|1000.4|995.4|999.5|994.5|89
1651705500000|2022-05-04 23:05:00|1000.2|995.2|1000.2|995.2|1000.4|995.4|999.5|994.5|75
1651705800000|2022-05-04 23:10:00|1000.3|995.3|1000.5|995.5|1000.6|995.6|999.6|994.6|107
1651706100000|2022-05-04 23:15:00|1000.4|995.4|1001|996|1001.1|996.1|1000.3|995.3|131
1651706400000|2022-05-04 23:20:00|1001.2|996.2|1001.2|996.2|1001.6|996.6|1000.8|995.8|89
1651706700000|2022-05-04 23:25:00|1001.3|996.3|1001.1|996.1|1001.6|996.6|1001|996|76
1651707000000|2022-05-04 23:30:00|1001|996|1002.4|994.1|1002.6|996|1000.5|993.8|81
1651707300000|2022-05-04 23:35:00|1002.5|994.2|1001.1|996.1|1003.1|996.4|1001.1|994.1|78
1651707600000|2022-05-04 23:40:00|1001.2|996.2|1003|994.5|1003|996.4|1001.1|994.1|57
1651707900000|2022-05-04 23:45:00|1002.7|994.3|1002.7|994.3|1003.1|994.6|1002.7|994.2|78
1651708200000|2022-05-04 23:50:00|1002.9|994.4|1002.8|994.6|1003.1|994.8|1002.6|994.3|98
1651708500000|2022-05-04 23:55:00|1002.7|994.5|1002.6|994.4|1002.9|996.3|1001|994.4|72
1651708800000|2022-05-05 00:00:00|1002.5|994.3|1001.4|996.4|1002.5|996.6|1000.5|994.2|95
1651709100000|2022-05-05 00:05:00|1001.3|996.3|1001.2|996.2|1001.6|996.6|1001.1|996.1|66
1651709400000|2022-05-05 00:10:00|1001.1|996.1|1001|996|1001.5|996.5|1000.7|995.7|51
1651709700000|2022-05-05 00:15:00|1000.9|995.9|1001.3|996.3|1001.3|996.3|1000.6|995.6|74
1651710000000|2022-05-05 00:20:00|1001.1|996.1|1001.5|996.5|1001.7|996.7|1001.1|996.1|52
1651710300000|2022-05-05 00:25:00|1001.6|996.6|1000.9|995.9|1001.8|996.8|1000.9|995.9|61
1651710600000|2022-05-05 00:30:00|1001|996|1001.2|996.2|1001.6|996.6|1000.4|995.4|80
1651710900000|2022-05-05 00:35:00|1001.3|996.3|1000.7|995.7|1001.6|996.6|1000.7|995.7|53
1651711200000|2022-05-05 00:40:00|1000.9|995.9|1001|996|1001.6|996.6|1000.8|995.8|93
1651711500000|2022-05-05 00:45:00|1000.9|995.9|1001.2|996.2|1001.3|996.3|1000.6|995.6|58
1651711800000|2022-05-05 00:50:00|1001.3|996.3|1001.1|996.1|1001.3|996.3|1000.3|995.3|87
1651712100000|2022-05-05 00:55:00|1001|996|1001.6|996.6|1001.7|996.7|1001|996|72
1651712400000|2022-05-05 01:00:00|1001.7|996.7|1004.8|999.8|1006.4|1001.4|1001.6|996.6|375
1651712700000|2022-05-05 01:05:00|1004.7|999.7|1005.2|1000.2|1005.9|1000.9|1004.7|999.7|187
1651713000000|2022-05-05 01:10:00|1005.4|1000.4|1006.7|1001.7|1006.9|1001.9|1005|1000|164
1651713300000|2022-05-05 01:15:00|1006.6|1001.6|1004.2|999.2|1006.7|1001.7|1002.7|997.7|146
1651713600000|2022-05-05 01:20:00|1004.3|999.3|1004.6|999.6|1005.2|1000.2|1002.7|997.7|139
1651713900000|2022-05-05 01:25:00|1004.7|999.7|1005.8|1000.8|1005.9|1000.9|1004|999|126
1651714200000|2022-05-05 01:30:00|1005.7|1000.7|1004.5|999.5|1006|1001|1004.3|999.3|125
1651714500000|2022-05-05 01:35:00|1004.4|999.4|1005.8|1000.8|1005.9|1000.9|1004.3|999.3|101
1651714800000|2022-05-05 01:40:00|1005.5|1000.5|1004.1|999.1|1005.9|1000.9|1003.6|998.6|139
1651715100000|2022-05-05 01:45:00|1004.2|999.2|1004.3|999.3|1005.7|1000.7|1004.1|999.1|118
1651715400000|2022-05-05 01:50:00|1004.2|999.2|1003.1|998.1|1005.1|1000.1|1003.1|998.1|220
1651715700000|2022-05-05 01:55:00|1003.3|998.3|1003.2|998.2|1003.6|998.6|1002.2|997.2|151
1651716000000|2022-05-05 02:00:00|1003.1|998.1|1005|1000|1005.3|1000.3|1002.6|997.6|248
1651716300000|2022-05-05 02:05:00|1004.6|999.6|1005.4|1000.4|1005.4|1000.4|1004.5|999.5|69
1651716600000|2022-05-05 02:10:00|1005.3|1000.3|1005.2|1000.2|1006.1|1001.1|1004.8|999.8|110
1651716900000|2022-05-05 02:15:00|1005.1|1000.1|1005|1000|1005.8|1000.8|1004.6|999.6|86
1651717200000|2022-05-05 02:20:00|1004.9|999.9|1004.5|999.5|1005.4|1000.4|1004.2|999.2|82
1651717500000|2022-05-05 02:25:00|1004.6|999.6|1004.6|999.6|1005|1000|1004.3|999.3|40
1651717800000|2022-05-05 02:30:00|1005|1000|1005.1|1000.1|1005.2|1000.2|1004.8|999.8|79
1651718100000|2022-05-05 02:35:00|1005|1000|1007|1002|1007.3|1002.3|1005|1000|105
1651718400000|2022-05-05 02:40:00|1007.1|1002.1|1008.1|1003.1|1008.5|1003.5|1006.8|1001.8|127
1651718700000|2022-05-05 02:45:00|1008.2|1003.2|1008|1003|1008.4|1003.4|1007.8|1002.8|118
1651719000000|2022-05-05 02:50:00|1008.1|1003.1|1008.2|1003.2|1008.3|1003.3|1007.7|1002.7|48
1651719300000|2022-05-05 02:55:00|1008|1003|1007.2|1002.2|1008.2|1003.2|1006.5|1001.5|75
1651719600000|2022-05-05 03:00:00|1007.1|1002.1|1007.7|1002.7|1007.9|1002.9|1006.7|1001.7|61
1651719900000|2022-05-05 03:05:00|1007.8|1002.8|1007.8|1002.8|1007.8|1002.8|1007.3|1002.3|56
1651720200000|2022-05-05 03:10:00|1007.7|1002.7|1007.7|1002.7|1007.7|1002.7|1007.2|1002.2|72
1651720500000|2022-05-05 03:15:00|1007.8|1002.8|1007.8|1002.8|1007.9|1002.9|1007.6|1002.6|37
1651720800000|2022-05-05 03:20:00|1007.9|1002.9|1007.6|1002.6|1007.9|1002.9|1007.3|1002.3|44
1651721100000|2022-05-05 03:25:00|1007.8|1002.8|1007.3|1002.3|1007.9|1002.9|1007.3|1002.3|58
1651721400000|2022-05-05 03:30:00|1007.2|1002.2|1006.6|1001.6|1007.2|1002.2|1006.2|1001.2|55
1651721700000|2022-05-05 03:35:00|1006.5|1001.5|1007.1|1002.1|1007.2|1002.2|1006.5|1001.5|31
1651722000000|2022-05-05 03:40:00|1007.2|1002.2|1006.8|1001.8|1007.4|1002.4|1006.5|1001.5|33
1651722300000|2022-05-05 03:45:00|1006.5|1001.5|1005.8|1000.8|1006.5|1001.5|1005.7|1000.7|29
1651722600000|2022-05-05 03:50:00|1005.5|1000.5|1004.2|999.2|1005.5|1000.5|1004.1|999.1|65
1651722900000|2022-05-05 03:55:00|1004.1|999.1|1004.9|999.9|1004.9|999.9|1004.1|999.1|100
1651723200000|2022-05-05 04:00:00|1004.8|999.8|1004.8|999.8|1005|1000|1004.6|999.6|49
1651723500000|2022-05-05 04:05:00|1004.7|999.7|1004.2|999.2|1004.9|999.9|1004.1|999.1|53
1651723800000|2022-05-05 04:10:00|1004.3|999.3|1003.4|998.4|1004.4|999.4|1003.1|998.1|45
1651724100000|2022-05-05 04:15:00|1003.5|998.5|1003.5|998.5|1003.6|998.6|1003.3|998.3|82
1651724400000|2022-05-05 04:20:00|1003.4|998.4|1003.6|998.6|1004|999|1003.4|998.4|37
1651724700000|2022-05-05 04:25:00|1003.7|998.7|1004.3|999.3|1004.6|999.6|1002.7|997.7|103
1651725000000|2022-05-05 04:30:00|1004.4|999.4|1004.4|999.4|1004.7|999.7|1004.1|999.1|52
1651725300000|2022-05-05 04:35:00|1004.3|999.3|1004.2|999.2|1004.7|999.7|1004.2|999.2|51
1651725600000|2022-05-05 04:40:00|1004.3|999.3|1004.1|999.1|1004.7|999.7|1004.1|999.1|51
1651725900000|2022-05-05 04:45:00|1004.2|999.2|1004.6|999.6|1004.6|999.6|1003.7|998.7|58
1651726200000|2022-05-05 04:50:00|1004.5|999.5|1005.2|1000.2|1005.4|1000.4|1004.5|999.5|54
1651726500000|2022-05-05 04:55:00|1005.3|1000.3|1005.1|1000.1|1005.5|1000.5|1005|1000|63
1651726800000|2022-05-05 05:00:00|1005.2|1000.2|1004|999|1005.2|1000.2|1003.8|998.8|97
1651727100000|2022-05-05 05:05:00|1004.1|999.1|1003.9|998.9|1004.2|999.2|1002.7|997.7|93
1651727400000|2022-05-05 05:10:00|1004|999|1004.6|999.6|1004.7|999.7|1004|999|52
1651727700000|2022-05-05 05:15:00|1004.5|999.5|1005.4|1000.4|1005.6|1000.6|1004.5|999.5|69
1651728000000|2022-05-05 05:20:00|1005.3|1000.3|1005|1000|1005.6|1000.6|1004.3|999.3|61
1651728300000|2022-05-05 05:25:00|1004.9|999.9|1005.4|1000.4|1005.6|1000.6|1004.7|999.7|58
1651728600000|2022-05-05 05:30:00|1005.5|1000.5|1005.3|1000.3|1006|1001|1005.3|1000.3|91
1651728900000|2022-05-05 05:35:00|1005.4|1000.4|1005.3|1000.3|1006.2|1001.2|1005.3|1000.3|51
1651729200000|2022-05-05 05:40:00|1005.2|1000.2|1006|1001|1006.2|1001.2|1004.5|999.5|78
1651729500000|2022-05-05 05:45:00|1006.1|1001.1|1005.8|1000.8|1006.2|1001.2|1005.3|1000.3|68
1651729800000|2022-05-05 05:50:00|1005.7|1000.7|1004.5|999.5|1005.8|1000.8|1004.2|999.2|74
1651730100000|2022-05-05 05:55:00|1004.4|999.4|1004.1|999.1|1004.5|999.5|1003.7|998.7|106
1651730400000|2022-05-05 06:00:00|1004|999|1004.7|999.7|1004.8|999.8|1003.9|998.9|151
1651730700000|2022-05-05 06:05:00|1004.6|999.6|1003.8|998.8|1004.7|999.7|1003.7|998.7|113
1651731000000|2022-05-05 06:10:00|1003.9|998.9|1003.3|998.3|1004.2|999.2|1003.2|998.2|107
1651731300000|2022-05-05 06:15:00|1003.4|998.4|1004.4|999.4|1005.3|1000.3|1003.3|998.3|114
1651731600000|2022-05-05 06:20:00|1004.3|999.3|1003.3|998.3|1004.4|999.4|1003.3|998.3|128
1651731900000|2022-05-05 06:25:00|1003.4|998.4|1001.4|996.4|1003.6|998.6|1001.2|996.2|109
1651732200000|2022-05-05 06:30:00|1001.5|996.5|999.9|994.9|1001.5|996.5|999.9|994.9|169
1651732500000|2022-05-05 06:35:00|1000|995|1001|996|1001.9|996.9|999.9|994.9|193
1651732800000|2022-05-05 06:40:00|1000.9|995.9|999.7|994.7|1001.1|996.1|998.2|993.2|118
1651733100000|2022-05-05 06:45:00|999.9|994.9|998.3|993.3|1000.7|995.7|998|993|108
1651733400000|2022-05-05 06:50:00|998.2|993.2|998.6|993.6|999|994|997.7|992.7|144
1651733700000|2022-05-05 06:55:00|998.2|993.2|998.2|993.2|999.2|994.2|998|993|170
1651734000000|2022-05-05 07:00:00|998.3|993.3|997.1|992.1|999.7|994.7|996.7|991.7|168
1651734300000|2022-05-05 07:05:00|996.6|991.6|997|992|997.2|992.2|993.6|988.6|190
1651734600000|2022-05-05 07:10:00|996.9|991.9|998.1|993.1|998.7|993.7|996.3|991.3|159
1651734900000|2022-05-05 07:15:00|998.2|993.2|996.5|991.5|998.6|993.6|995.5|990.5|160
1651735200000|2022-05-05 07:20:00|996.2|991.2|996.6|991.6|998.3|993.3|996.1|991.1|164
1651735500000|2022-05-05 07:25:00|996.2|991.2|995.5|990.5|996.2|991.2|994.9|989.9|139
1651735800000|2022-05-05 07:30:00|995.8|990.8|995.7|990.7|996.6|991.6|995.4|990.4|102
1651736100000|2022-05-05 07:35:00|995.5|990.5|995.1|990.1|996.4|991.4|995.1|990.1|79
1651736400000|2022-05-05 07:40:00|995.2|990.2|996.1|991.1|997.2|992.2|995.2|990.2|125
1651736700000|2022-05-05 07:45:00|996.2|991.2|996.6|991.6|997.9|992.9|996.1|991.1|101
1651737000000|2022-05-05 07:50:00|996.7|991.7|996.9|991.9|997.6|992.6|996.7|991.7|71
1651737300000|2022-05-05 07:55:00|997|992|997.1|992.1|997.8|992.8|996.8|991.8|96
1651737600000|2022-05-05 08:00:00|996.8|991.8|994|989|996.9|991.9|993.8|988.8|122
1651737900000|2022-05-05 08:05:00|994.1|989.1|993.2|988.2|995|990|992.4|987.4|117
1651738200000|2022-05-05 08:10:00|993.1|988.1|991.6|986.6|993.5|988.5|991.1|986.1|150
1651738500000|2022-05-05 08:15:00|991.5|986.5|989|984|991.5|986.5|988.9|983.9|113
1651738800000|2022-05-05 08:20:00|988.9|983.9|989.5|984.5|990.3|985.3|988.9|983.9|119
1651739100000|2022-05-05 08:25:00|989.4|984.4|990.9|985.9|990.9|985.9|988.8|983.8|90
1651739400000|2022-05-05 08:30:00|990.8|985.8|989.1|984.1|990.9|985.9|987.9|982.9|116
1651739700000|2022-05-05 08:35:00|989.2|984.2|987.7|982.7|989.9|984.9|987.1|982.1|106
1651740000000|2022-05-05 08:40:00|987.8|982.8|986.9|981.9|988.5|983.5|986.1|981.1|98
1651740300000|2022-05-05 08:45:00|987|982|989.1|984.1|991.2|986.2|987|982|132
1651740600000|2022-05-05 08:50:00|989.2|984.2|988.9|983.9|990.1|985.1|988.9|983.9|143
1651740900000|2022-05-05 08:55:00|988.6|983.6|990|985|990.1|985.1|988.6|983.6|72
1651741200000|2022-05-05 09:00:00|989.9|984.9|989.9|984.9|990.3|985.3|989.3|984.3|96
1651741500000|2022-05-05 09:05:00|989.8|984.8|989.6|984.6|990.3|985.3|989.5|984.5|87
1651741800000|2022-05-05 09:10:00|989.5|984.5|988.5|983.5|990.1|985.1|988.3|983.3|57
1651742100000|2022-05-05 09:15:00|988.4|983.4|988.5|983.5|988.6|983.6|988|983|42
1651742400000|2022-05-05 09:20:00|988.7|983.7|986.8|981.8|989|984|986.2|981.2|80
1651742700000|2022-05-05 09:25:00|986.9|981.9|988|983|988.8|983.8|986.9|981.9|94
1651743000000|2022-05-05 09:30:00|988.1|983.1|988.1|983.1|989.2|984.2|988|983|89
1651743300000|2022-05-05 09:35:00|988.2|983.2|987.7|982.7|989.2|984.2|987.5|982.5|66
1651743600000|2022-05-05 09:40:00|987.8|982.8|988.5|983.5|989|984|987.8|982.8|57
1651743900000|2022-05-05 09:45:00|988.4|983.4|988|983|989|984|987.8|982.8|59
1651744200000|2022-05-05 09:50:00|988.2|983.2|987.1|982.1|988.2|983.2|986.3|981.3|123
1651744500000|2022-05-05 09:55:00|987|982|987.6|982.6|987.6|982.6|986.9|981.9|51
1651744800000|2022-05-05 10:00:00|987.5|982.5|987.4|982.4|988.4|983.4|986.9|981.9|105
1651745100000|2022-05-05 10:05:00|987.5|982.5|989.4|984.4|989.8|984.8|987.5|982.5|81
1651745400000|2022-05-05 10:10:00|989.3|984.3|990.1|985.1|990.8|985.8|988.1|983.1|118
1651745700000|2022-05-05 10:15:00|990.2|985.2|990.9|985.9|992|987|990|985|84
1651746000000|2022-05-05 10:20:00|990.8|985.8|989.8|984.8|991.3|986.3|989.4|984.4|80
1651746300000|2022-05-05 10:25:00|990.1|985.1|989.4|984.4|990.7|985.7|988.9|983.9|82
1651746600000|2022-05-05 10:30:00|989.7|984.7|989.4|984.4|990.7|985.7|988.9|983.9|71
1651746900000|2022-05-05 10:35:00|989.3|984.3|989.5|984.5|990|985|989.2|984.2|69
1651747200000|2022-05-05 10:40:00|989.6|984.6|986.6|981.6|989.6|984.6|986.6|981.6|65
1651747500000|2022-05-05 10:45:00|986.4|981.4|986.7|981.7|987.5|982.5|984.9|979.9|64
1651747800000|2022-05-05 10:50:00|986.8|981.8|987.4|982.4|988.8|983.8|986.7|981.7|68
1651748100000|2022-05-05 10:55:00|987|982|987|982|987.8|982.8|986.3|981.3|92
1651748400000|2022-05-05 11:00:00|987.1|982.1|986.6|981.6|987.6|982.6|985.3|980.3|173
1651748700000|2022-05-05 11:05:00|986.7|981.7|989.7|984.7|989.7|984.7|986.3|981.2|165
1651749000000|2022-05-05 11:10:00|989.8|984.8|989.7|984.7|990.3|985.3|989.2|984|102
1651749300000|2022-05-05 11:15:00|989.6|984.6|989.6|984.6|990|985|988.6|983.6|103
1651749600000|2022-05-05 11:20:00|989.7|984.7|990.5|985.5|991|986|989.5|984.5|110
1651749900000|2022-05-05 11:25:00|990.4|985.4|989.1|984.1|990.4|985.4|988.7|983.7|91
1651750200000|2022-05-05 11:30:00|989.3|984.3|990.7|985.7|991.3|986.3|988.9|983.9|126
1651750500000|2022-05-05 11:35:00|990.6|985.6|991.4|986.4|992.3|987.3|990|985|144
1651750800000|2022-05-05 11:40:00|991.5|986.5|992.4|987.4|992.8|987.8|991.2|986.2|162
1651751100000|2022-05-05 11:45:00|992.5|987.5|992.6|987.6|992.7|987.7|991.8|986.8|121
1651751400000|2022-05-05 11:50:00|992.7|987.7|993.1|988.1|993.5|988.5|992.5|987.5|121
1651751700000|2022-05-05 11:55:00|993.2|988.2|991.7|986.7|993.8|988.8|991.7|986.7|119
1651752000000|2022-05-05 12:00:00|991.8|986.8|992.9|987.9|994.3|989.3|990.9|985.9|202
1651752300000|2022-05-05 12:05:00|992.8|987.8|993.7|988.7|995.5|989.3|992.1|986.3|145
1651752600000|2022-05-05 12:10:00|993.8|988.8|993.1|988.1|993.8|988.8|992.5|987.5|152
1651752900000|2022-05-05 12:15:00|993.3|988.3|993.4|988.4|993.7|988.7|992.8|987.8|131
1651753200000|2022-05-05 12:20:00|993.5|988.5|993.2|988.2|994.3|989.3|992.3|987.3|291
1651753500000|2022-05-05 12:25:00|993.3|988.3|993.9|988.9|994.3|989.3|992.3|987.3|213
1651753800000|2022-05-05 12:30:00|993.8|988.8|996.5|991.5|998.3|993.3|993.5|988.5|345
1651754100000|2022-05-05 12:35:00|996.6|991.6|997.6|992.6|998.3|993.3|995.7|990.7|232
1651754400000|2022-05-05 12:40:00|997.5|992.5|994.5|989.5|997.5|992.5|994.2|989.2|238
1651754700000|2022-05-05 12:45:00|994.4|989.4|996.7|991.7|997.1|992.1|994.3|989.3|274
1651755000000|2022-05-05 12:50:00|996.6|991.6|996|991|997|992|995.1|990.1|264
1651755300000|2022-05-05 12:55:00|996.1|991.1|997.2|992.2|997.6|992.6|995.3|990.3|258
1651755600000|2022-05-05 13:00:00|997.3|992.3|997.8|992.8|998.3|993.3|994.9|989.9|351
1651755900000|2022-05-05 13:05:00|998|993|997.4|992.4|999.1|994.1|997.1|992.1|188
1651756200000|2022-05-05 13:10:00|997.5|992.5|998.9|993.9|999.4|994.4|996.5|991.5|168
1651756500000|2022-05-05 13:15:00|998.8|993.8|996.9|991.9|999.1|994.1|995.6|990.6|223
1651756800000|2022-05-05 13:20:00|996.8|991.8|996.1|991.1|996.9|991.9|995.3|990.3|260
1651757100000|2022-05-05 13:25:00|996.5|991.5|996.3|991.3|997.2|992.2|995.6|990.6|198
1651757400000|2022-05-05 13:30:00|996.5|991.5|992.9|987.9|997.1|992.1|992.3|987.3|318
1651757700000|2022-05-05 13:35:00|992.8|987.8|991.7|986.7|993.2|988.2|990.9|985.9|328
1651758000000|2022-05-05 13:40:00|991.6|986.6|990.8|985.8|992.6|987.6|990.3|985.3|300
1651758300000|2022-05-05 13:45:00|990.9|985.9|987.5|982.5|990.9|985.9|987.5|982.5|389
1651758600000|2022-05-05 13:50:00|987.4|982.4|988.1|983.1|988.9|983.9|986|981|384
1651758900000|2022-05-05 13:55:00|988.2|983.2|986.1|981.1|988.5|983.5|985|980|328
1651759200000|2022-05-05 14:00:00|986.2|981.2|985.4|980.4|986.3|981.3|983.3|978.3|445
1651759500000|2022-05-05 14:05:00|985.1|980.1|985|980|987.1|982.1|983.9|978.9|320
1651759800000|2022-05-05 14:10:00|984.8|979.8|987.5|982.5|987.6|982.6|983.9|978.9|408
1651760100000|2022-05-05 14:15:00|987.2|982.2|988.3|983.3|989.2|984.2|987.2|982.2|350
1651760400000|2022-05-05 14:20:00|988.2|983.2|985.7|980.7|989.4|984.4|985.6|980.6|338
1651760700000|2022-05-05 14:25:00|985.3|980.3|986|981|987.2|982.2|984.5|979.5|371
1651761000000|2022-05-05 14:30:00|985.9|980.9|985.3|980.3|985.9|980.9|984.1|979.1|208
1651761300000|2022-05-05 14:35:00|985.9|980.9|986.8|981.8|987.9|982.9|984.5|979.5|244
1651761600000|2022-05-05 14:40:00|986.7|981.7|985.4|980.4|987.3|982.3|984|979|277
1651761900000|2022-05-05 14:45:00|984.9|979.9|982.5|977.5|985.8|980.8|981.8|976.8|333
1651762200000|2022-05-05 14:50:00|982.4|977.4|985.7|980.7|986.4|981.4|982.4|977.4|253
1651762500000|2022-05-05 14:55:00|985.6|980.6|985.2|980.2|986.1|981.1|984.2|979.2|238
1651762800000|2022-05-05 15:00:00|985.1|980.1|982.5|977.5|985.3|980.3|981.4|976.4|202
1651763100000|2022-05-05 15:05:00|982.4|977.4|980.7|975.7|983.2|978.2|979.5|974.5|331
1651763400000|2022-05-05 15:10:00|980.8|975.8|980.5|975.5|981.1|976.1|978.3|973.3|308
1651763700000|2022-05-05 15:15:00|980.4|975.4|980.8|975.8|982.2|977.2|979.8|974.8|229
1651764000000|2022-05-05 15:20:00|980.7|975.7|978.8|973.8|980.8|975.8|978.3|973.3|291
1651764300000|2022-05-05 15:25:00|978.9|973.9|980.2|975.2|980.4|975.4|977.8|972.8|201
1651764600000|2022-05-05 15:30:00|980.1|975.1|982.4|977.4|983.3|978.3|978.8|973.8|274
1651764900000|2022-05-05 15:35:00|982.1|977.1|982.3|977.3|983.2|978.2|981.5|976.5|212
1651765200000|2022-05-05 15:40:00|982|977|981.7|976.7|982.2|977.2|981|976|141
1651765500000|2022-05-05 15:45:00|981.8|976.8|980.4|975.4|981.8|976.8|978.6|973.6|212
1651765800000|2022-05-05 15:50:00|980.3|975.3|979.3|974.3|980.9|975.9|978.7|973.7|268
1651766100000|2022-05-05 15:55:00|979.4|974.4|976.7|971.7|979.4|974.4|976.7|971.7|238
1651766400000|2022-05-05 16:00:00|976.4|971.4|975.4|970.4|976.6|971.6|974.2|969.2|266
1651766700000|2022-05-05 16:05:00|975.3|970.3|978.2|973.2|978.3|973.3|975.1|970.1|206
1651767000000|2022-05-05 16:10:00|978.1|973.1|979.3|974.3|979.7|974.7|977.6|972.6|204
1651767300000|2022-05-05 16:15:00|979.4|974.4|980|975|980.2|975.2|975.7|970.7|227
1651767600000|2022-05-05 16:20:00|980.1|975.1|978.5|973.5|980.2|975.2|978.4|973.4|206
1651767900000|2022-05-05 16:25:00|978.4|973.4|980.7|975.7|980.7|975.7|978.3|973.3|149
1651768200000|2022-05-05 16:30:00|980.6|975.6|979.9|974.9|980.8|975.8|979.3|974.3|178
1651768500000|2022-05-05 16:35:00|979.8|974.8|977.9|972.9|979.9|974.9|976.8|971.8|183
1651768800000|2022-05-05 16:40:00|978.1|973.1|978.5|973.5|978.6|973.6|977.1|972.1|158
1651769100000|2022-05-05 16:45:00|978.3|973.3|976.8|971.8|979|974|976.7|971.7|150
1651769400000|2022-05-05 16:50:00|976.9|971.9|980.6|975.6|981|976|976.5|971.5|173
1651769700000|2022-05-05 16:55:00|980.7|975.7|984.1|979.1|984.4|979.4|980.6|975.6|171
1651770000000|2022-05-05 17:00:00|984.2|979.2|987.6|982.6|988.4|983.4|983.8|978.8|351
1651770300000|2022-05-05 17:05:00|987.7|982.7|988.6|983.6|989.8|984.8|987.6|982.6|183
1651770600000|2022-05-05 17:10:00|988.5|983.5|988|983|988.8|983.8|987.6|982.6|144
1651770900000|2022-05-05 17:15:00|988.1|983.1|987.6|982.6|988.8|983.8|987.5|982.5|120
1651771200000|2022-05-05 17:20:00|987.5|982.5|987.7|982.7|988|983|987.2|982.2|130
1651771500000|2022-05-05 17:25:00|987.6|982.6|987.6|982.6|988.2|983.2|987.4|982.4|136
1651771800000|2022-05-05 17:30:00|987.7|982.7|987.7|982.7|987.8|982.8|986.2|981.2|148
1651772100000|2022-05-05 17:35:00|987.8|982.8|987.9|982.9|989.2|984.2|987.4|982.4|161
1651772400000|2022-05-05 17:40:00|988|983|986.9|981.9|988.1|983.1|986.7|981.7|159
1651772700000|2022-05-05 17:45:00|987|982|987.5|982.5|988.1|983.1|987|982|163
1651773000000|2022-05-05 17:50:00|987.2|982.2|986.6|981.6|987.2|982.2|985.6|980.6|126
1651773300000|2022-05-05 17:55:00|986.7|981.7|986.4|981.4|987|982|986.1|981.1|172
1651773600000|2022-05-05 18:00:00|986.5|981.5|985.4|980.4|986.6|981.6|984.9|979.9|128
1651773900000|2022-05-05 18:05:00|985.5|980.5|986.4|981.4|986.5|981.5|985.4|980.4|112
1651774200000|2022-05-05 18:10:00|986.5|981.5|986.6|981.6|987|982|985.6|980.6|143
1651774500000|2022-05-05 18:15:00|986.5|981.5|987.3|982.3|987.9|982.9|986.3|981.3|159
1651774800000|2022-05-05 18:20:00|987.5|982.5|986.2|981.2|987.7|982.7|985.8|980.8|112
1651775100000|2022-05-05 18:25:00|986.1|981.1|984.8|979.8|986.3|981.3|984.7|979.7|150
1651775400000|2022-05-05 18:30:00|985.1|980.1|985.4|980.4|986.2|981.2|985|980|167
1651775700000|2022-05-05 18:35:00|985.6|980.6|985.8|980.8|985.9|980.9|985.1|980.1|94
1651776000000|2022-05-05 18:40:00|985.7|980.7|986.4|981.4|986.7|981.7|985.5|980.5|106
1651776300000|2022-05-05 18:45:00|986.5|981.5|987|982|987.4|982.4|986.3|981.3|131
1651776600000|2022-05-05 18:50:00|986.8|981.8|987.3|982.3|987.9|982.9|986.8|981.8|145
1651776900000|2022-05-05 18:55:00|987.1|982.1|987.4|982.4|987.6|982.6|986.6|981.6|127
1651777200000|2022-05-05 19:00:00|987.3|982.3|986.8|981.8|987.7|982.7|986.8|981.8|115
1651777500000|2022-05-05 19:05:00|987|982|986.9|981.9|987.1|982.1|986.3|981.3|118
1651777800000|2022-05-05 19:10:00|986.7|981.7|986.3|981.3|987.2|982.2|986.2|981.2|127
1651778100000|2022-05-05 19:15:00|986.4|981.4|986.4|981.4|986.8|981.8|985.9|980.9|120
1651778400000|2022-05-05 19:20:00|986.5|981.5|987|982|987.1|982.1|986|981|108
1651778700000|2022-05-05 19:25:00|986.9|981.9|986.7|981.7|987.6|982.6|986.5|981.5|95
1651779000000|2022-05-05 19:30:00|986.6|981.6|987.7|982.7|988|983|986.5|981.5|189
1651779300000|2022-05-05 19:35:00|987.6|982.6|987.7|982.7|988|983|986.8|981.8|166
1651779600000|2022-05-05 19:40:00|987.8|982.8|987.8|982.8|987.9|982.9|987.2|982.2|158
1651779900000|2022-05-05 19:45:00|987.7|982.7|986.1|981.1|988|983|986|981|151
1651780200000|2022-05-05 19:50:00|986.5|981.5|987|982|988.3|983.3|986.5|981.5|222
1651780500000|2022-05-05 19:55:00|987.2|982.2|987.8|982.8|987.9|982.9|986.7|981.7|219
1651780800000|2022-05-05 20:00:00|987.6|982.6|986.9|981.9|987.8|982.8|986.8|981.8|94
1651781100000|2022-05-05 20:05:00|987|982|987.5|982.5|987.5|982.5|986.6|981.6|58
1651781400000|2022-05-05 20:10:00|987.4|982.4|986.9|981.9|987.8|982.8|986.6|981.6|48
1651781700000|2022-05-05 20:15:00|987|982|986.4|981.4|987|982|986.2|981.2|31
1651782000000|2022-05-05 20:20:00|986.5|981.5|986.6|981.6|986.8|981.8|986.2|981.2|38
1651782300000|2022-05-05 20:25:00|986.7|981.7|986.9|981.9|986.9|981.9|986.5|981.5|15
1651782600000|2022-05-05 20:30:00|987.1|982.1|986.7|981.7|987.1|982.1|986.7|981.7|31
1651782900000|2022-05-05 20:35:00|986.8|981.8|987|982|987.1|982.1|986.6|981.6|14
1651783200000|2022-05-05 20:40:00|986.9|981.9|986.8|981.8|987.1|982.1|986.5|981.5|44
1651783500000|2022-05-05 20:45:00|986.7|981.7|986.3|981.3|987.1|982.1|986.2|981.2|32
1651783800000|2022-05-05 20:50:00|986.2|981.2|987.7|982.7|988.6|983|986.1|980.6|69
1651784100000|2022-05-05 20:55:00|987.6|982.6|989.6|978.6|989.7|983.1|986.6|978.4|56
1651788000000|2022-05-05 22:00:00|989.9|978.9|985.8|980.8|990.6|981|985.6|977.8|46
1651788300000|2022-05-05 22:05:00|985.7|980.7|986.4|981.4|986.5|981.5|985.4|980.4|55
1651788600000|2022-05-05 22:10:00|986.3|981.3|986.4|981.4|988|981.9|986.2|979.7|27
1651788900000|2022-05-05 22:15:00|986.3|981.3|986.3|981.3|986.7|981.7|986.2|981.2|60
1651789200000|2022-05-05 22:20:00|986.2|981.2|985.2|980.2|986.4|981.4|984.9|979.9|58
1651789500000|2022-05-05 22:25:00|985.1|980.1|985.1|980.1|985.2|980.2|985.1|980.1|117
1651789800000|2022-05-05 22:30:00|985.2|980.2|986.3|981.3|986.3|981.3|985.2|980.2|46
1651790100000|2022-05-05 22:35:00|986.2|981.2|986.7|981.7|986.9|981.9|986.1|981.1|104
1651790400000|2022-05-05 22:40:00|986.8|981.8|986.6|981.6|986.9|981.9|986.5|981.5|46
1651790700000|2022-05-05 22:45:00|986.7|981.7|987.3|982.3|987.8|982.8|986.6|981.6|41
1651791000000|2022-05-05 22:50:00|987.2|982.2|987.6|982.6|987.7|982.7|987.1|982.1|97
1651791300000|2022-05-05 22:55:00|987.5|982.5|988.5|983.5|988.7|983.7|987.4|982.4|81
1651791600000|2022-05-05 23:00:00|988.3|983.3|988.4|983.4|989|984|988.2|983.2|54
1651791900000|2022-05-05 23:05:00|988.3|983.3|988.1|983.1|988.7|983.7|987.6|982.6|54
1651792200000|2022-05-05 23:10:00|988|983|988|983|988.4|983.4|987.3|982.3|82
1651792500000|2022-05-05 23:15:00|988.1|983.1|987.2|982.2|988.4|983.4|987.2|982.2|57
1651792800000|2022-05-05 23:20:00|987.3|982.3|986.7|981.7|987.3|982.3|986.5|981.5|22
1651793100000|2022-05-05 23:25:00|986.5|981.5|987.4|982.4|987.4|982.4|986.4|981.4|73
1651793400000|2022-05-05 23:30:00|987.1|982.1|986.6|981.6|987.4|982.4|986.5|981.5|60
1651793700000|2022-05-05 23:35:00|987|982|986.3|981.3|987.3|982.3|986.2|981.2|46
1651794000000|2022-05-05 23:40:00|986.2|981.2|985|980|986.5|981.5|984.9|979.9|67
1651794300000|2022-05-05 23:45:00|984.9|979.9|978.6|973.6|985|980|978.3|973.3|169
1651794600000|2022-05-05 23:50:00|978.5|973.5|979.8|974.8|980.6|975.6|978.4|973.4|107
1651794900000|2022-05-05 23:55:00|981.3|973.3|978.3|970|981.5|974.8|977.8|969.7|174
1651795200000|2022-05-06 00:00:00|978.4|970.1|976.1|971.1|978.7|972.5|975.1|969.8|228
1651795500000|2022-05-06 00:05:00|976|971|967.8|962.8|976|971|966|961|228
1651795800000|2022-05-06 00:10:00|967.9|962.9|968.2|963.2|971.5|966.5|967.8|962.8|100
1651796100000|2022-05-06 00:15:00|968.4|963.4|970.7|965.7|970.8|965.8|968.4|963.4|73
1651796400000|2022-05-06 00:20:00|970.6|965.6|970.9|965.9|971.7|966.7|970.6|965.6|79
1651796700000|2022-05-06 00:25:00|970.8|965.8|969.7|964.7|970.8|965.8|969.1|964.1|79
1651797000000|2022-05-06 00:30:00|969.6|964.6|967.8|962.8|970|965|966.8|961.8|136
1651797300000|2022-05-06 00:35:00|967.7|962.7|967.1|962.1|968.5|963.5|966.9|961.9|118
1651797600000|2022-05-06 00:40:00|967.2|962.2|967.2|962.2|967.7|962.7|966.8|961.8|62
1651797900000|2022-05-06 00:45:00|967.1|962.1|962.1|957.1|967.1|962.1|961.5|955.7|111
1651798200000|2022-05-06 00:50:00|962|957|960.4|955.4|962|957|959.7|954.7|121
1651798500000|2022-05-06 00:55:00|960.5|955.5|961.9|956.9|962|957|960.5|955.5|133
1651798800000|2022-05-06 01:00:00|961.7|956.7|961.2|956.2|962.5|957.5|960.7|955.7|245
1651799100000|2022-05-06 01:05:00|961.1|956.1|961.7|956.7|962|957|960.3|955.3|241
1651799400000|2022-05-06 01:10:00|961.6|956.6|961.4|956.4|962.9|957.9|961|956|176
1651799700000|2022-05-06 01:15:00|961.3|956.3|961.9|956.9|962.4|957.4|960.9|955.9|156
1651800000000|2022-05-06 01:20:00|961.8|956.8|961|956|962.5|956.9|960.3|953.3|214
1651800300000|2022-05-06 01:25:00|961.2|956.2|961.3|956.3|962.5|957.5|961.1|956.1|191
1651800600000|2022-05-06 01:30:00|961.4|956.4|960|955|961.5|956.5|959.9|954.9|150
1651800900000|2022-05-06 01:35:00|960.2|955.2|958.8|953.8|960.4|955.4|957.5|952.5|133
1651801200000|2022-05-06 01:40:00|958.7|953.7|959.1|954.1|960|955|957.8|952.8|143
1651801500000|2022-05-06 01:45:00|959|954|959.7|954.7|959.7|954.7|957.2|952.2|314
1651801800000|2022-05-06 01:50:00|959.8|954.8|960.2|955.2|960.9|955.9|958.9|953.9|249
1651802100000|2022-05-06 01:55:00|960.4|955.4|960.5|955.5|961.8|956.8|959.7|954.7|168
1651802400000|2022-05-06 02:00:00|960.4|955.4|961.9|956.9|962.4|957.4|960.3|955.3|168
1651802700000|2022-05-06 02:05:00|961.7|956.7|961.3|956.3|961.9|956.9|960|955|122
1651803000000|2022-05-06 02:10:00|961.2|956.2|960.7|955.7|961.9|956.9|959.1|954.1|150
1651803300000|2022-05-06 02:15:00|960.9|955.9|961.2|956.2|961.4|956.4|960.6|955.6|117
1651803600000|2022-05-06 02:20:00|960.9|955.9|959.9|954.9|961.8|956.8|959.8|954.8|75
1651803900000|2022-05-06 02:25:00|959.8|954.8|962.7|957.7|962.9|957.9|959.7|954.7|128
1651804200000|2022-05-06 02:30:00|962.8|957.8|962.2|957.2|963|958|960.8|955.8|173
1651804500000|2022-05-06 02:35:00|962.3|957.3|961.1|956.1|962.6|957.6|960.9|955.9|158
1651804800000|2022-05-06 02:40:00|960.9|955.9|961.2|956.2|961.2|956.2|959.3|954.3|77
1651805100000|2022-05-06 02:45:00|961.1|956.1|961.4|956.4|962.2|957.2|960.8|955.8|73
1651805400000|2022-05-06 02:50:00|961.3|956.3|961.9|956.9|962.2|957.2|961|956|161
1651805700000|2022-05-06 02:55:00|962|957|961.9|956.9|963.5|958.5|961.4|956.4|212
1651806000000|2022-05-06 03:00:00|962|957|962|957|962.5|957.5|961.5|956.5|101
1651806300000|2022-05-06 03:05:00|962.1|957.1|961.6|956.6|962.1|957.1|960.4|955.4|94
1651806600000|2022-05-06 03:10:00|961.5|956.5|961.5|956.5|961.9|956.9|961.2|956.2|137
1651806900000|2022-05-06 03:15:00|961.6|956.6|961.4|956.4|962.1|957.1|961.2|956.2|69
1651807200000|2022-05-06 03:20:00|961.3|956.3|961.2|956.2|961.9|956.9|960.4|955.4|96
1651807500000|2022-05-06 03:25:00|961|956|959.1|954.1|961.1|956.1|958.6|953.6|95
1651807800000|2022-05-06 03:30:00|959|954|959.2|954.2|959.3|954.3|958.3|953.3|87
1651808100000|2022-05-06 03:35:00|959.3|954.3|959.6|954.6|960.4|955.4|959|954|207
1651808400000|2022-05-06 03:40:00|959.5|954.5|959.4|954.4|959.5|954.5|958.6|953.6|75
1651808700000|2022-05-06 03:45:00|959.5|954.5|959.2|954.2|959.8|954.8|958.9|953.9|47
1651809000000|2022-05-06 03:50:00|959.3|954.3|960.6|955.6|961|956|959.3|954.3|63
1651809300000|2022-05-06 03:55:00|960.5|955.5|961.1|956.1|962.1|957.1|960.5|955.5|53
1651809600000|2022-05-06 04:00:00|961|956|960.5|955.5|961|956|959.6|954.6|54
1651809900000|2022-05-06 04:05:00|960.6|955.6|960.5|955.5|961|956|960.3|955.3|50
1651810200000|2022-05-06 04:10:00|960.6|955.6|960.7|955.7|960.9|955.9|960.5|955.5|103
1651810500000|2022-05-06 04:15:00|960.8|955.8|961.5|956.5|961.5|956.5|960|955|83
1651810800000|2022-05-06 04:20:00|961.4|956.4|960.9|955.9|961.4|956.4|960.3|955.3|33
1651811100000|2022-05-06 04:25:00|961|956|960.8|955.8|961|956|960.6|955.6|39
1651811400000|2022-05-06 04:30:00|960.7|955.7|960.7|955.7|960.8|955.8|960.5|955.5|55
1651811700000|2022-05-06 04:35:00|960.6|955.6|960.4|955.4|960.8|955.8|960.4|955.4|51
1651812000000|2022-05-06 04:40:00|960.5|955.5|960.9|955.9|961.1|956.1|960.5|955.5|28
1651812300000|2022-05-06 04:45:00|960.7|955.7|960.3|955.3|960.8|955.8|960|955|43
1651812600000|2022-05-06 04:50:00|960.2|955.2|960.4|955.4|960.6|955.6|960|955|73
1651812900000|2022-05-06 04:55:00|960.9|955.9|960.9|955.9|961.5|956.5|960.9|955.9|72
1651813200000|2022-05-06 05:00:00|961|956|960.5|955.5|961.3|956.3|959.7|954.7|97
1651813500000|2022-05-06 05:05:00|960.7|955.7|960.4|955.4|961.2|956.2|960.4|955.4|52
1651813800000|2022-05-06 05:10:00|960.5|955.5|960.7|955.7|960.9|955.9|960.4|955.4|70
1651814100000|2022-05-06 05:15:00|960.6|955.6|960.5|955.5|960.8|955.8|959.9|954.9|76
1651814400000|2022-05-06 05:20:00|960.4|955.4|960.9|955.9|961.6|956.6|960.3|955.3|48
1651814700000|2022-05-06 05:25:00|960.8|955.8|961.5|956.5|961.5|956.5|960.5|955.5|44
1651815000000|2022-05-06 05:30:00|961.4|956.4|961.2|956.2|961.6|956.6|960.3|955.3|109
1651815300000|2022-05-06 05:35:00|961.3|956.3|961.6|956.6|961.7|956.7|960.7|955.7|74
1651815600000|2022-05-06 05:40:00|961.4|956.4|960.7|955.7|962|957|960.3|955.3|77
1651815900000|2022-05-06 05:45:00|960.8|955.8|960.1|955.1|960.8|955.8|959.7|954.7|101
1651816200000|2022-05-06 05:50:00|960.2|955.2|961.4|956.4|962.6|956.5|960|954.5|102
1651816500000|2022-05-06 05:55:00|961.5|956.5|960.7|955.7|963.1|956.7|960.6|954.6|143
1651816800000|2022-05-06 06:00:00|960.6|955.6|961.1|956.1|961.9|956.9|960.5|955.5|121
1651817100000|2022-05-06 06:05:00|961|956|961.8|956.8|962.1|957.1|960.5|955.5|121
1651817400000|2022-05-06 06:10:00|961.9|956.9|961.5|956.5|962.5|957.3|959.7|954|124
1651817700000|2022-05-06 06:15:00|961.6|956.6|960.6|955.6|961.6|956.6|960.1|955.1|110
1651818000000|2022-05-06 06:20:00|960.7|955.7|963|958|963.2|958.2|960.1|955.1|171
1651818300000|2022-05-06 06:25:00|963.1|958.1|961.1|956.1|963.7|958.7|960.9|955.9|180
1651818600000|2022-05-06 06:30:00|961.2|956.2|962.9|957.9|963|958|961.1|956.1|250
1651818900000|2022-05-06 06:35:00|963|958|962.1|957.1|964.1|959.1|961.9|956.9|154
1651819200000|2022-05-06 06:40:00|962|957|963.2|958.2|964.8|959.8|961.7|956.7|141
1651819500000|2022-05-06 06:45:00|963.1|958.1|963.8|958.8|964.9|959.9|962|957|144
1651819800000|2022-05-06 06:50:00|963.9|958.9|963.3|958.3|964.2|959.2|960.8|955.8|144
1651820100000|2022-05-06 06:55:00|963.2|958.2|960.9|955.9|963.2|958.2|958.7|953.7|207
1651820400000|2022-05-06 07:00:00|960.8|955.8|962.9|957.9|962.9|957.9|959.3|954.3|233
1651820700000|2022-05-06 07:05:00|963|958|961.9|956.9|963.7|958.7|960|955|229
1651821000000|2022-05-06 07:10:00|961.8|956.8|959.3|954.3|962|957|959.1|954.1|185
1651821300000|2022-05-06 07:15:00|959.6|954.6|960.5|955.5|961|956|959|954|140
1651821600000|2022-05-06 07:20:00|960.6|955.6|958.9|953.9|960.6|955.6|958.9|953.9|175
1651821900000|2022-05-06 07:25:00|959|954|959.8|954.8|959.9|954.9|957|952|96
1651822200000|2022-05-06 07:30:00|959.3|954.3|957|952|959.7|954.7|957|952|132
1651822500000|2022-05-06 07:35:00|956.9|951.9|958.1|953.1|958.5|953.5|956.8|951.8|73
1651822800000|2022-05-06 07:40:00|958|953|958.8|953.8|958.8|953.8|957.7|952.7|65
1651823100000|2022-05-06 07:45:00|958.7|953.7|958.7|953.7|958.9|953.9|958.1|953.1|67
1651823400000|2022-05-06 07:50:00|958.6|953.6|963.2|958.2|964.1|958.4|958.5|953.5|183
1651823700000|2022-05-06 07:55:00|963.3|958.3|962.1|957.1|964.1|959.1|961.9|956.9|142
1651824000000|2022-05-06 08:00:00|962|957|961.3|956.3|962.4|957.4|961|956|155
1651824300000|2022-05-06 08:05:00|961.5|956.5|962.8|957.8|963.2|958.2|961|956|124
1651824600000|2022-05-06 08:10:00|962.7|957.7|962.2|957.2|963.4|958.4|962.2|957.2|165
1651824900000|2022-05-06 08:15:00|962.3|957.3|964.6|959.6|964.7|959.7|962|957|133
1651825200000|2022-05-06 08:20:00|964.5|959.5|965.1|960.1|965.9|960.9|964.4|959.4|148
1651825500000|2022-05-06 08:25:00|965|960|963.7|958.7|966.1|960.5|963.6|957.7|99
1651825800000|2022-05-06 08:30:00|963.6|958.6|967.7|962.7|967.7|962.7|963.4|958.4|144
1651826100000|2022-05-06 08:35:00|967.6|962.6|967.8|962.8|968.3|963.3|967.1|962.1|118
1651826400000|2022-05-06 08:40:00|967.7|962.7|967.5|962.5|968.3|963.3|967.2|962.2|104
1651826700000|2022-05-06 08:45:00|967.6|962.6|965.4|960.4|968.1|963.1|964.2|959.2|107
1651827000000|2022-05-06 08:50:00|965.5|960.5|963.3|958.3|965.5|960.5|963|958|116
1651827300000|2022-05-06 08:55:00|963.5|958.5|964.2|959.2|964.5|959.5|963.5|958.5|88
1651827600000|2022-05-06 09:00:00|964.1|959.1|962.6|957.6|964.5|959.5|962.2|957.2|109
1651827900000|2022-05-06 09:05:00|962.8|957.8|961.6|956.6|963.3|958.3|961|956|94
1651828200000|2022-05-06 09:10:00|961.5|956.5|961.4|956.4|962.2|957.2|961|956|75
1651828500000|2022-05-06 09:15:00|961.3|956.3|962.2|957.2|962.5|957.5|960.9|955.9|74
1651828800000|2022-05-06 09:20:00|962.1|957.1|960|955|962.1|957.1|959.9|954.9|68
1651829100000|2022-05-06 09:25:00|960.1|955.1|959.5|954.5|960.4|955.4|959.1|954.1|94
1651829400000|2022-05-06 09:30:00|959.4|954.4|958.2|953.2|959.8|954.8|958|953|122
1651829700000|2022-05-06 09:35:00|958.1|953.1|959.6|954.6|959.9|954.9|958|953|69
1651830000000|2022-05-06 09:40:00|959.7|954.7|959|954|960|955|958.5|953.5|63
1651830300000|2022-05-06 09:45:00|958.9|953.9|960.3|955.3|960.7|955.7|958.5|953.5|77
1651830600000|2022-05-06 09:50:00|960.4|955.4|962|957|962.1|957.1|960.3|955.3|60
1651830900000|2022-05-06 09:55:00|961.9|956.9|960.2|955.2|962.1|957.1|959.9|954.9|105
1651831200000|2022-05-06 10:00:00|960.3|955.3|960.1|955.1|961|956|960|955|111
1651831500000|2022-05-06 10:05:00|960.2|955.2|959.2|954.2|961.4|956.4|959.2|954.2|140
1651831800000|2022-05-06 10:10:00|959.3|954.3|960.1|955.1|960.2|955.2|958.9|953.9|130
1651832100000|2022-05-06 10:15:00|960.2|955.2|961.1|956.1|961.2|956.2|960.1|955.1|116
1651832400000|2022-05-06 10:20:00|961|956|962.3|957.3|962.4|957.4|961|956|91
1651832700000|2022-05-06 10:25:00|962.4|957.4|962.5|957.5|962.9|957.9|961.8|956.8|85
1651833000000|2022-05-06 10:30:00|962.6|957.6|963.1|958.1|963.6|958.6|962.6|957.6|83
1651833300000|2022-05-06 10:35:00|963|958|963|958|963.3|958.3|962.3|957.3|65
1651833600000|2022-05-06 10:40:00|963.1|958.1|963.9|958.9|964.1|959.1|963.1|958.1|84
1651833900000|2022-05-06 10:45:00|964|959|963.8|958.8|964|959|963.2|958.2|66
1651834200000|2022-05-06 10:50:00|963.9|958.9|964.3|959.3|964.3|959.3|963.2|958.2|80
1651834500000|2022-05-06 10:55:00|964.4|959.4|963.9|958.9|964.5|959.5|963.6|958.6|49
1651834800000|2022-05-06 11:00:00|963.8|958.8|963.4|958.4|964.5|959.5|963.3|958.3|106
1651835100000|2022-05-06 11:05:00|963.5|958.5|962.3|957.3|963.8|958.8|961.8|956.8|58
1651835400000|2022-05-06 11:10:00|962.4|957.4|961.1|956.1|962.6|957.6|961|956|69
1651835700000|2022-05-06 11:15:00|961|956|961.3|956.3|961.9|956.9|961|956|71
1651836000000|2022-05-06 11:20:00|961.2|956.2|960.7|955.7|961.4|956.4|959.9|954.9|66
1651836300000|2022-05-06 11:25:00|960.6|955.6|961.5|956.5|961.6|956.6|960.4|955.4|82
1651836600000|2022-05-06 11:30:00|961.6|956.6|961.7|956.7|962.1|957.1|961.3|956.3|69
1651836900000|2022-05-06 11:35:00|961.8|956.8|961.8|956.8|961.8|956.8|961.3|956.3|52
1651837200000|2022-05-06 11:40:00|961.7|956.7|963.1|958.1|963.1|958.1|961.7|956.7|52
1651837500000|2022-05-06 11:45:00|963|958|962.4|957.4|963.1|958.1|961.8|956.8|69
1651837800000|2022-05-06 11:50:00|962.6|957.6|962.5|957.5|963.2|958.2|961.8|956.8|60
1651838100000|2022-05-06 11:55:00|962.6|957.6|962.8|957.8|963.1|958.1|962.2|957.2|67
1651838400000|2022-05-06 12:00:00|962.9|957.9|963.8|958.8|964.6|959.6|962.6|957.6|82
1651838700000|2022-05-06 12:05:00|963.9|958.9|965.9|960.9|965.9|960.9|963.6|958.6|52
1651839000000|2022-05-06 12:10:00|966|961|965.1|960.1|966|961|964.3|959.3|95
1651839300000|2022-05-06 12:15:00|965.2|960.2|966.1|961.1|966.9|961.9|965.2|960.2|83
1651839600000|2022-05-06 12:20:00|966.9|961.9|969.7|964.7|969.9|964.9|966.8|961.8|154
1651839900000|2022-05-06 12:25:00|969.5|964.5|972.6|961.6|973.7|966.4|969.5|959.8|106
1651840200000|2022-05-06 12:30:00|972|963.6|971.3|966.3|974.5|967.3|968.5|963.5|423
1651840500000|2022-05-06 12:35:00|971.4|966.4|974.9|969.9|976.1|971.1|970.7|965.7|411
1651840800000|2022-05-06 12:40:00|975|970|974.4|969.4|976.6|971.6|973.6|968.6|300
1651841100000|2022-05-06 12:45:00|974.3|969.3|967.8|962.8|974.7|969.7|967.5|962.5|321
1651841400000|2022-05-06 12:50:00|968|963|965.9|960.9|968.7|963.7|964.8|959.8|249
1651841700000|2022-05-06 12:55:00|966|961|966.2|961.2|967.5|962.5|964.9|959.9|299
1651842000000|2022-05-06 13:00:00|966.3|961.3|968.6|963.6|971.9|966.9|966.2|961.2|374
1651842300000|2022-05-06 13:05:00|968.5|963.5|968.6|963.6|970.1|965.1|966.7|961.7|229
1651842600000|2022-05-06 13:10:00|968.7|963.7|966.6|961.6|968.9|963.9|965.9|960.9|238
1651842900000|2022-05-06 13:15:00|966.7|961.7|967.8|962.8|968.5|963.5|966.1|961.1|213
1651843200000|2022-05-06 13:20:00|967.6|962.6|967.5|962.5|968.7|963.7|966.9|961.9|215
1651843500000|2022-05-06 13:25:00|967.4|962.4|969.1|964.1|970|965|966.9|961.9|194
1651843800000|2022-05-06 13:30:00|968.9|963.9|967.2|962.2|969.2|964.2|965.7|960.7|271
1651844100000|2022-05-06 13:35:00|966.6|961.6|965.8|960.8|966.6|961.6|963.8|958.8|287
1651844400000|2022-05-06 13:40:00|965.6|960.6|966.5|961.5|969.9|964.9|965.6|960.6|337
1651844700000|2022-05-06 13:45:00|966.2|961.2|970|965|971.2|966.2|965.7|960.7|289
1651845000000|2022-05-06 13:50:00|970.1|965.1|970.3|965.3|971.4|966.4|968.8|963.8|386
1651845300000|2022-05-06 13:55:00|970.1|965.1|967.9|962.9|970.5|965.5|967.6|962.6|273
1651845600000|2022-05-06 14:00:00|968|963|972.2|967.2|972.7|967.7|967.1|962.1|361
1651845900000|2022-05-06 14:05:00|972.3|967.3|974.1|969.1|974.8|969.8|972.3|967.3|298
1651846200000|2022-05-06 14:10:00|974|969|975.8|970.8|976.1|971.1|971.8|966.8|248
1651846500000|2022-05-06 14:15:00|975.9|970.9|978.6|973.6|979.5|974.5|975.7|970.7|269
1651846800000|2022-05-06 14:20:00|978.5|973.5|975.4|970.4|979.9|974.9|975.2|970.2|348
1651847100000|2022-05-06 14:25:00|975.3|970.3|974.1|969.1|977.9|972.9|974.1|969.1|299
1651847400000|2022-05-06 14:30:00|973.9|968.9|971.3|966.3|975.4|970.4|969.8|964.8|253
1651847700000|2022-05-06 14:35:00|971.4|966.4|970.8|965.8|971.9|966.9|969.7|964.7|176
1651848000000|2022-05-06 14:40:00|970.9|965.9|974|969|974.6|969.6|970.7|965.7|195
1651848300000|2022-05-06 14:45:00|973.6|968.6|974.5|969.5|975.3|970.3|973.1|968.1|182
1651848600000|2022-05-06 14:50:00|974.6|969.6|975.9|970.9|976.1|971.1|974.5|969.5|285
1651848900000|2022-05-06 14:55:00|975.8|970.8|974.4|969.4|977|972|974.3|969.3|194
1651849200000|2022-05-06 15:00:00|974.7|969.7|972.7|967.7|976.2|971.2|972.4|967.4|159
1651849500000|2022-05-06 15:05:00|972.6|967.6|973.3|968.3|974.2|969.2|971.3|966.3|175
1651849800000|2022-05-06 15:10:00|973.4|968.4|971.8|966.8|973.4|968.4|971.3|966.3|115
1651850100000|2022-05-06 15:15:00|972.2|967.2|975.6|970.6|976|971|971.6|966.6|160
1651850400000|2022-05-06 15:20:00|975.5|970.5|977.4|972.4|978|973|975.2|970.2|192
1651850700000|2022-05-06 15:25:00|977.5|972.5|977.4|972.4|977.9|972.9|976.6|971.6|144
1651851000000|2022-05-06 15:30:00|977.5|972.5|975.8|970.8|977.8|972.8|975|970|165
1651851300000|2022-05-06 15:35:00|975.7|970.7|972.9|967.9|976.1|971.1|972.7|967.7|133
1651851600000|2022-05-06 15:40:00|972.8|967.8|973.3|968.3|974.4|969.4|972.5|967.5|182
1651851900000|2022-05-06 15:45:00|973.2|968.2|973.4|968.4|974.2|969.2|972.5|967.5|128
1651852200000|2022-05-06 15:50:00|973.5|968.5|972.7|967.7|974.9|969.9|972.7|967.7|134
1651852500000|2022-05-06 15:55:00|972.6|967.6|971.2|966.2|972.7|967.7|971.2|966.2|71
1651852800000|2022-05-06 16:00:00|971.1|966.1|973.9|968.9|974.7|969.7|970.7|965.7|151
1651853100000|2022-05-06 16:05:00|974|969|974.4|969.4|975.6|970.6|973.9|968.9|101
1651853400000|2022-05-06 16:10:00|974.5|969.5|972.7|967.7|974.6|969.6|972.1|967.1|100
1651853700000|2022-05-06 16:15:00|972.8|967.8|971.6|966.6|972.8|967.8|971.1|966.1|134
1651854000000|2022-05-06 16:20:00|971.5|966.5|972.4|967.4|973.6|968.6|971.5|966.5|160
1651854300000|2022-05-06 16:25:00|972.5|967.5|972.5|967.5|972.7|967.7|971.9|966.9|118
1651854600000|2022-05-06 16:30:00|972.4|967.4|973.6|968.6|974.1|969.1|971.6|966.6|134
1651854900000|2022-05-06 16:35:00|973.7|968.7|974.3|969.3|974.6|969.6|973.2|968.2|124
1651855200000|2022-05-06 16:40:00|974.4|969.4|973.8|968.8|974.4|969.4|973.4|968.4|127
1651855500000|2022-05-06 16:45:00|973.9|968.9|972.9|967.9|974.7|969.7|972.9|967.9|97
1651855800000|2022-05-06 16:50:00|973|968|972.9|967.9|973.6|968.6|972.3|967.3|159
1651856100000|2022-05-06 16:55:00|972.8|967.8|974.2|969.2|974.9|969.9|972.7|967.7|147
1651856400000|2022-05-06 17:00:00|974|969|973.7|968.7|974.7|969.7|973.1|968.1|255
1651856700000|2022-05-06 17:05:00|973.9|968.9|974.4|969.4|974.8|969.8|973.5|968.5|88
1651857000000|2022-05-06 17:10:00|974.3|969.3|973.4|968.4|974.5|969.5|973.3|968.3|103
1651857300000|2022-05-06 17:15:00|973.3|968.3|971.6|966.6|973.9|968.9|971.4|966.4|69
1651857600000|2022-05-06 17:20:00|971.5|966.5|971.6|966.6|972.1|967.1|970.7|965.7|141
1651857900000|2022-05-06 17:25:00|971.7|966.7|972|967|972.4|967.4|971.4|966.4|114
1651858200000|2022-05-06 17:30:00|972.1|967.1|972.1|967.1|972.4|967.4|971.7|966.7|69
1651858500000|2022-05-06 17:35:00|972.4|967.4|971.6|966.6|972.4|967.4|971.3|966.3|91
1651858800000|2022-05-06 17:40:00|971.7|966.7|971.8|966.8|972|967|970.8|965.8|103
1651859100000|2022-05-06 17:45:00|971.7|966.7|971.3|966.3|972.2|967.2|971|966|94
1651859400000|2022-05-06 17:50:00|971.2|966.2|970.6|965.6|971.4|966.4|970.6|965.6|66
1651859700000|2022-05-06 17:55:00|970.7|965.7|969.7|964.7|971.3|966.3|969.6|964.6|59
1651860000000|2022-05-06 18:00:00|969.8|964.8|969.6|964.6|970.7|965.7|969.5|964.5|85
1651860300000|2022-05-06 18:05:00|969.5|964.5|968.5|963.5|969.5|964.5|968|963|60
1651860600000|2022-05-06 18:10:00|968.6|963.6|969.3|964.3|969.3|964.3|967.5|962.5|89
1651860900000|2022-05-06 18:15:00|969.4|964.4|970.2|965.2|970.5|965.5|968.7|963.7|74
1651861200000|2022-05-06 18:20:00|970.3|965.3|969.2|964.2|970.3|965.3|969.2|964.2|84
1651861500000|2022-05-06 18:25:00|969.1|964.1|969.1|964.1|969.2|964.2|968.5|963.5|69
1651861800000|2022-05-06 18:30:00|969.2|964.2|968|963|969.4|964.4|967.9|962.9|87
1651862100000|2022-05-06 18:35:00|968.1|963.1|968.2|963.2|968.3|963.3|967.4|962.4|76
1651862400000|2022-05-06 18:40:00|968.3|963.3|968.6|963.6|968.9|963.9|967.9|962.9|97
1651862700000|2022-05-06 18:45:00|968.5|963.5|968.6|963.6|968.9|963.9|967.6|962.6|75
1651863000000|2022-05-06 18:50:00|968.4|963.4|969.7|964.7|969.9|964.9|968.4|963.4|102
1651863300000|2022-05-06 18:55:00|969.9|964.9|968.5|963.5|970.1|965.1|968.5|963.5|72
1651863600000|2022-05-06 19:00:00|968.3|963.3|968.1|963.1|968.5|963.5|967.5|962.5|91
1651863900000|2022-05-06 19:05:00|968|963|967.5|962.5|968.1|963.1|967.4|962.4|85
1651864200000|2022-05-06 19:10:00|967.6|962.6|967.7|962.7|968.3|963.3|967.3|962.3|77
1651864500000|2022-05-06 19:15:00|967.6|962.6|966.3|961.3|967.7|962.7|965.6|960.6|116
1651864800000|2022-05-06 19:20:00|966.2|961.2|965.8|960.8|966.2|961.2|965.7|960.7|120
1651865100000|2022-05-06 19:25:00|965.7|960.7|965.9|960.9|966.5|961.5|965.3|960.3|124
1651865400000|2022-05-06 19:30:00|966|961|967.1|962.1|967.3|962.3|965.9|960.9|93
1651865700000|2022-05-06 19:35:00|967|962|968.9|963.9|969|964|966.9|961.9|141
1651866000000|2022-05-06 19:40:00|969|964|969.3|964.3|970|965|968.7|963.7|90
1651866300000|2022-05-06 19:45:00|969.2|964.2|969.3|964.3|969.9|964.9|969.2|964.2|74
1651866600000|2022-05-06 19:50:00|969.4|964.4|968|963|969.7|964.7|968|963|125
1651866900000|2022-05-06 19:55:00|967.8|962.8|967|962|968|963|966.9|961.9|103
1651867200000|2022-05-06 20:00:00|966.9|961.9|966.3|961.3|968|963|966.2|961.2|86
1651867500000|2022-05-06 20:05:00|966.4|961.4|966.8|961.8|966.9|961.9|966.4|961.4|62
1651867800000|2022-05-06 20:10:00|966.9|961.9|966.6|961.6|966.9|961.9|966.4|961.4|52
1651868100000|2022-05-06 20:15:00|966.7|961.7|966.2|961.2|966.7|961.7|966.2|961.2|34
1651868400000|2022-05-06 20:20:00|966.1|961.1|966.9|961.9|966.9|961.9|966|961|41
1651868700000|2022-05-06 20:25:00|967|962|966.2|961.2|967|962|966.1|961.1|26
1651869000000|2022-05-06 20:30:00|966.1|961.1|966.5|961.5|966.8|961.8|966|961|32
1651869300000|2022-05-06 20:35:00|966.3|961.3|966.5|961.5|966.6|961.6|966.3|961.3|18
1651869600000|2022-05-06 20:40:00|966.4|961.4|966.2|961.2|966.5|961.5|966.2|961.2|23
1651869900000|2022-05-06 20:45:00|966.1|961.1|966|961|966.4|961.4|966|961|16
1651870200000|2022-05-06 20:50:00|966.1|961.1|969|958.5|969|961.1|965.3|958.5|26
1651870500000|2022-05-06 20:55:00|969.2|958.6|970.2|959.2|970.8|959.8|968|957|31
1652047200000|2022-05-08 22:00:00|968.4|957.4|968.3|957.6|970.9|959.9|968.3|957.3|48
1652047500000|2022-05-08 22:05:00|968.4|957.7|967.5|959.1|968.6|959.7|964.4|956.7|285
1652047800000|2022-05-08 22:10:00|967.4|959|966.6|957.3|967.9|959.3|966.6|957.3|197
1652048100000|2022-05-08 22:15:00|967|957.5|966.8|958.4|967.3|960.2|964.6|957.1|321
1652048400000|2022-05-08 22:20:00|966.7|958.3|966.5|958.4|967.1|960.4|964.7|957.8|208
1652048700000|2022-05-08 22:25:00|966.6|958.3|967.7|958.7|967.7|960.5|964.9|957.9|215
1652049000000|2022-05-08 22:30:00|967.1|958.6|966.6|957.8|967.4|959.6|964.4|957.6|153
1652049300000|2022-05-08 22:35:00|966.7|957.7|966.6|957.7|967|957.9|966.3|957.2|74
1652049600000|2022-05-08 22:40:00|966.5|957.6|966.1|957.6|966.6|959.4|964|957.1|135
1652049900000|2022-05-08 22:45:00|966.2|957.5|966.3|957.2|966.6|957.7|966.2|957.2|48
1652050200000|2022-05-08 22:50:00|966.4|957.1|966.7|957.8|966.7|957.8|966|956.9|167
1652050500000|2022-05-08 22:55:00|966.6|957.7|967|958.3|967.3|959.1|966.4|957.7|164
1652050800000|2022-05-08 23:00:00|966.9|958.4|965|956.1|967|958.6|965|956|79
1652051100000|2022-05-08 23:05:00|964.9|956|963.9|958.9|966.6|959.1|963.7|956|335
1652051400000|2022-05-08 23:10:00|964|959|965.2|957|965.9|959.2|963.7|956.9|330
1652051700000|2022-05-08 23:15:00|965.3|956.9|965.5|956.7|966.1|957.5|965.2|956.7|59
1652052000000|2022-05-08 23:20:00|965.6|956.8|964.3|955.5|965.8|957.2|964.3|955.5|86
1652052300000|2022-05-08 23:25:00|963.9|955.1|962.3|953.5|964|955.2|961.9|953.2|89
1652052600000|2022-05-08 23:30:00|962.4|953.6|959.8|951.2|962.4|953.6|959.8|951.2|61
1652052900000|2022-05-08 23:35:00|960.1|951.5|959.8|951.1|960.1|951.5|959.5|950.8|44
1652053200000|2022-05-08 23:40:00|959.9|951.2|960.8|951.9|961.4|952.5|959.8|951.1|46
1652053500000|2022-05-08 23:45:00|960.9|952.1|962.4|953|963.1|954.1|960.9|952.1|83
1652053800000|2022-05-08 23:50:00|962.5|953.1|963|953.7|963.3|953.9|962.3|953|95
1652054100000|2022-05-08 23:55:00|963.1|953.6|963|954.1|963.3|954.1|962.8|953.5|93
1652054400000|2022-05-09 00:00:00|963.1|954.2|961.4|956.4|963.5|956.5|960.1|953.5|165
1652054700000|2022-05-09 00:05:00|961.1|956.1|959.9|954.9|961.2|956.2|959.5|954.5|58
1652055000000|2022-05-09 00:10:00|960.1|955.1|959.2|954.2|960.2|955.2|958.7|953.7|87
1652055300000|2022-05-09 00:15:00|959.1|954.1|958.2|953.2|959.2|954.2|958.2|953.2|91
1652055600000|2022-05-09 00:20:00|958.3|953.3|958.2|953.2|958.7|953.7|957.9|952.9|69
1652055900000|2022-05-09 00:25:00|958.1|953.1|959.4|954.4|959.4|954.4|958.1|953.1|61
1652056200000|2022-05-09 00:30:00|959.5|954.5|959.7|954.7|959.8|954.8|959.1|954.1|69
1652056500000|2022-05-09 00:35:00|959.6|954.6|959|954|959.8|954.8|958.6|953.6|53
1652056800000|2022-05-09 00:40:00|958.9|953.9|959.4|954.4|960|955|958.6|953.6|106
1652057100000|2022-05-09 00:45:00|959.5|954.5|959.2|954.2|959.6|954.6|959|954|59
1652057400000|2022-05-09 00:50:00|959.1|954.1|959.6|954.6|960.1|955.1|958.9|953.9|95
1652057700000|2022-05-09 00:55:00|959.5|954.5|958.8|953.8|959.8|954.8|958.6|953.6|84
1652058000000|2022-05-09 01:00:00|958.9|953.9|954|949|958.9|953.9|953.6|948.6|139
1652058300000|2022-05-09 01:05:00|953.9|948.9|953.9|948.9|955.4|950.4|953.9|948.9|137
1652058600000|2022-05-09 01:10:00|954|949|954.3|949.3|955.5|950.5|954|949|158
1652058900000|2022-05-09 01:15:00|954.1|949.1|954.6|949.6|955|950|954|949|151
1652059200000|2022-05-09 01:20:00|954.7|949.7|954.9|949.9|955.6|950.6|954.6|949.6|137
1652059500000|2022-05-09 01:25:00|954.8|949.8|954.9|949.9|955.8|950.8|954.7|949.7|85
1652059800000|2022-05-09 01:30:00|954.7|949.7|955.8|950.8|955.9|950.9|954.7|949.7|119
1652060100000|2022-05-09 01:35:00|955.5|950.5|955.9|950.9|955.9|950.9|955.3|950.3|101
1652060400000|2022-05-09 01:40:00|956.1|951.1|957|952|957.1|952.1|956.1|951.1|155
1652060700000|2022-05-09 01:45:00|957.1|952.1|956.8|951.8|957.7|952.7|956.6|951.6|136
1652061000000|2022-05-09 01:50:00|956.6|951.6|957.6|952.6|957.8|952.8|956.4|951.4|213
1652061300000|2022-05-09 01:55:00|957.7|952.7|956.2|951.2|957.9|952.9|956|951|87
1652061600000|2022-05-09 02:00:00|956.1|951.1|954.5|949.5|956.4|951.4|954.5|949.5|117
1652061900000|2022-05-09 02:05:00|954.4|949.4|954.8|949.8|955.2|950.2|954.2|949.2|102
1652062200000|2022-05-09 02:10:00|954.7|949.7|954.7|949.7|955.5|950.5|954.4|949.4|103
1652062500000|2022-05-09 02:15:00|954.6|949.6|953.8|948.8|955|950|953.8|948.8|67
1652062800000|2022-05-09 02:20:00|953.9|948.9|954.8|949.8|954.8|949.8|953.7|948.7|72
1652063100000|2022-05-09 02:25:00|954.7|949.7|954.3|949.3|954.9|949.9|954|949|40
1652063400000|2022-05-09 02:30:00|954.2|949.2|954|949|955.1|950.1|954|949|101
1652063700000|2022-05-09 02:35:00|954.2|949.2|953.4|948.4|954.4|949.4|953.3|948.3|84
1652064000000|2022-05-09 02:40:00|953.3|948.3|952.6|947.6|953.7|948.7|952.6|947.6|96
1652064300000|2022-05-09 02:45:00|952.7|947.7|953.9|948.9|954.7|949.7|952.6|947.6|116
1652064600000|2022-05-09 02:50:00|954|949|953.9|948.9|954|949|953.7|948.7|28
1652064900000|2022-05-09 02:55:00|953.8|948.8|954.3|949.3|954.6|949.6|953.8|948.8|64
1652065200000|2022-05-09 03:00:00|954.4|949.4|954.6|949.6|954.6|949.6|953.8|948.8|90
1652065500000|2022-05-09 03:05:00|954.7|949.7|955.2|950.2|955.4|950.4|954.6|949.6|95
1652065800000|2022-05-09 03:10:00|955|950|956.2|951.2|956.8|951.8|954.9|949.9|117
1652066100000|2022-05-09 03:15:00|956.3|951.3|955.3|950.3|956.4|951.4|955.2|950.2|114
1652066400000|2022-05-09 03:20:00|955.2|950.2|956.2|951.2|956.4|951.4|955.1|950.1|113
1652066700000|2022-05-09 03:25:00|956.4|951.4|956.2|951.2|956.5|951.5|955.9|950.9|52
1652067000000|2022-05-09 03:30:00|956.3|951.3|956.5|951.5|956.5|951.5|955.9|950.9|72
1652067300000|2022-05-09 03:35:00|956.4|951.4|956.1|951.1|956.6|951.6|956|951|63
1652067600000|2022-05-09 03:40:00|956|951|955.7|950.7|956.3|951.3|955.1|950.1|82
1652067900000|2022-05-09 03:45:00|955.5|950.5|954.8|949.8|955.7|950.7|954.5|949.5|73
1652068200000|2022-05-09 03:50:00|954.7|949.7|954.7|949.7|955.5|950.5|954.1|949.1|62
1652068500000|2022-05-09 03:55:00|954.6|949.6|954.4|949.4|954.8|949.8|954.2|949.2|61
1652068800000|2022-05-09 04:00:00|954.3|949.3|954.8|949.8|955|950|954.2|949.2|75
1652069100000|2022-05-09 04:05:00|954.9|949.9|955.1|950.1|955.2|950.2|954.6|949.6|59
1652069400000|2022-05-09 04:10:00|955|950|955.1|950.1|955.2|950.2|954.7|949.7|90
1652069700000|2022-05-09 04:15:00|955|950|955.7|950.7|955.8|950.8|954.7|949.7|82
1652070000000|2022-05-09 04:20:00|955.6|950.6|955.8|950.8|956|951|955.6|950.6|59
1652070300000|2022-05-09 04:25:00|955.7|950.7|955.9|950.9|956.1|951.1|955.7|950.7|83
1652070600000|2022-05-09 04:30:00|956|951|955.3|950.3|956|951|955.2|950.2|46
1652070900000|2022-05-09 04:35:00|955.4|950.4|954.7|949.7|955.4|950.4|954.6|949.6|34
1652071200000|2022-05-09 04:40:00|954.8|949.8|954.7|949.7|954.8|949.8|953.8|948.8|74
1652071500000|2022-05-09 04:45:00|954.6|949.6|955.2|950.2|955.8|950.8|954.4|949.4|50
1652071800000|2022-05-09 04:50:00|955.1|950.1|954.4|949.4|955.2|950.2|954.3|949.3|50
1652072100000|2022-05-09 04:55:00|954.3|949.3|954.7|949.7|954.9|949.9|954.2|949.2|75
1652072400000|2022-05-09 05:00:00|954.6|949.6|954|949|954.7|949.7|953.4|948.4|35
1652072700000|2022-05-09 05:05:00|953.9|948.9|953.2|948.2|954.5|949.5|953.2|948.2|74
1652073000000|2022-05-09 05:10:00|953.5|948.5|953.1|948.1|953.7|948.7|952.3|947.3|52
1652073300000|2022-05-09 05:15:00|953.2|948.2|952.9|947.9|953.4|948.4|952.6|947.6|63
1652073600000|2022-05-09 05:20:00|952.7|947.7|952.2|947.2|952.9|947.9|952.2|947.2|49
1652073900000|2022-05-09 05:25:00|952.3|947.3|953.2|948.2|953.4|948.4|952.2|947.2|52
1652074200000|2022-05-09 05:30:00|952.6|947.6|953.5|948.5|953.7|948.7|952.1|947.1|76
1652074500000|2022-05-09 05:35:00|953.4|948.4|953.4|948.4|953.9|948.9|953.2|948.2|96
1652074800000|2022-05-09 05:40:00|953.5|948.5|952.9|947.9|953.7|948.7|952.6|947.6|108
1652075100000|2022-05-09 05:45:00|952.8|947.8|952.5|947.5|952.9|947.9|952.3|947.3|111
1652075400000|2022-05-09 05:50:00|952.6|947.6|952.8|947.8|952.8|947.8|950.8|945.8|111
1652075700000|2022-05-09 05:55:00|952.7|947.7|952.2|947.2|952.8|947.8|951.2|946.2|135
1652076000000|2022-05-09 06:00:00|952.1|947.1|953.1|948.1|954.1|949.1|952.1|947.1|209
1652076300000|2022-05-09 06:05:00|953|948|954.2|949.2|954.8|949.8|953|948|156
1652076600000|2022-05-09 06:10:00|954.1|949.1|954.3|949.3|955|950|953.9|948.9|90
1652076900000|2022-05-09 06:15:00|954.2|949.2|953.6|948.6|954.4|949.4|953.2|948.2|122
1652077200000|2022-05-09 06:20:00|953.5|948.5|954.3|949.3|954.3|949.3|953.5|948.5|45
1652077500000|2022-05-09 06:25:00|954.5|949.5|955.7|950.7|955.7|950.7|954.1|949.1|292
1652077800000|2022-05-09 06:30:00|955.6|950.6|955.7|950.7|956.5|951.5|954.9|949.9|158
1652078100000|2022-05-09 06:35:00|955.8|950.8|955.1|950.1|956.5|951.5|955.1|950.1|60
1652078400000|2022-05-09 06:40:00|955.6|950.6|955.4|950.4|955.7|950.7|954.8|949.8|105
1652078700000|2022-05-09 06:45:00|955.3|950.3|955.2|950.2|956.4|951.4|955|950|128
1652079000000|2022-05-09 06:50:00|955.4|950.4|954.5|949.5|955.5|950.5|954.2|949.2|163
1652079300000|2022-05-09 06:55:00|954.8|949.8|954.6|949.6|955.2|950.2|953.6|948.6|188
1652079600000|2022-05-09 07:00:00|954.5|949.5|955.3|950.3|956.5|951.5|953.5|948.5|116
1652079900000|2022-05-09 07:05:00|955.6|950.6|956.2|951.2|956.4|951.4|953.8|948.8|105
1652080200000|2022-05-09 07:10:00|955.8|950.8|957.1|952.1|957.7|952.7|955.6|950.6|91
1652080500000|2022-05-09 07:15:00|957.3|952.3|958.5|953.5|958.5|953.5|954.6|949.6|160
1652080800000|2022-05-09 07:20:00|958.6|953.6|957.9|952.9|959.4|954.4|957.4|952.4|134
1652081100000|2022-05-09 07:25:00|958|953|959.8|954.8|960.9|955.9|957.9|952.9|253
1652081400000|2022-05-09 07:30:00|959.7|954.7|960.4|955.4|962.1|957.1|958.7|953.7|191
1652081700000|2022-05-09 07:35:00|960.5|955.5|960.3|955.3|960.7|955.7|958.2|953.2|107
1652082000000|2022-05-09 07:40:00|960.4|955.4|959.2|954.2|960.9|955.9|959.1|954.1|113
1652082300000|2022-05-09 07:45:00|959.1|954.1|962.1|957.1|962.4|957.4|958.8|953.8|118
1652082600000|2022-05-09 07:50:00|962|957|958.3|953.3|962.1|957.1|957.9|952.9|116
1652082900000|2022-05-09 07:55:00|958.1|953.1|957.8|952.8|959|954|956.9|951.9|85
1652083200000|2022-05-09 08:00:00|957.6|952.6|956.3|951.3|957.6|952.6|955.1|950.1|84
1652083500000|2022-05-09 08:05:00|956.2|951.2|956.7|951.7|956.8|951.8|955.5|950.5|103
1652083800000|2022-05-09 08:10:00|956.9|951.9|956.9|951.9|958.1|953.1|956.4|951.4|90
1652084100000|2022-05-09 08:15:00|957|952|956.9|951.9|957.3|952.3|956.3|951.3|58
1652084400000|2022-05-09 08:20:00|956.8|951.8|955.4|950.4|957.3|952.3|955.3|950.3|102
1652084700000|2022-05-09 08:25:00|955.3|950.3|955.6|950.6|956|951|955.1|950.1|75
1652085000000|2022-05-09 08:30:00|955.3|950.3|949.9|944.9|955.4|950.4|949.6|944.6|140
1652085300000|2022-05-09 08:35:00|949.8|944.8|947|942|950.9|945.9|946.8|941.8|170
1652085600000|2022-05-09 08:40:00|946.9|941.9|949.4|944.4|950.5|945.5|946.9|941.9|156
1652085900000|2022-05-09 08:45:00|949.3|944.3|951.5|946.5|952.7|947.7|949.3|944.3|122
1652086200000|2022-05-09 08:50:00|951.6|946.6|950.5|945.5|952.7|947.7|950.2|945.2|129
1652086500000|2022-05-09 08:55:00|950.4|945.4|949.6|944.6|952|947|948.7|943.7|108
1652086800000|2022-05-09 09:00:00|949.5|944.5|947|942|949.6|944.6|947|942|89
1652087100000|2022-05-09 09:05:00|946.9|941.9|944.4|939.4|947.5|942.5|942.7|937.7|142
1652087400000|2022-05-09 09:10:00|944.1|939.1|944.1|939.1|944.5|939.5|943|938|101
1652087700000|2022-05-09 09:15:00|944.2|939.2|944.2|939.2|945.2|940.2|943.9|938.9|106
1652088000000|2022-05-09 09:20:00|944.1|939.1|944.2|939.2|945.2|940.2|943.7|938.7|87
1652088300000|2022-05-09 09:25:00|944.3|939.3|941|936|944.6|939.6|940.7|935.7|109
1652088600000|2022-05-09 09:30:00|940.9|935.9|940.8|935.8|944.1|939.1|940.8|935.8|126
1652088900000|2022-05-09 09:35:00|941|936|940.3|935.3|942.4|937.4|939.7|934.7|113
1652089200000|2022-05-09 09:40:00|940.2|935.2|942.2|937.2|942.9|937.9|939.6|934.6|100
1652089500000|2022-05-09 09:45:00|942.1|937.1|943.2|938.2|943.4|938.4|942|937|91
1652089800000|2022-05-09 09:50:00|943.3|938.3|943.3|938.3|945.4|940.4|942.9|937.9|101
1652090100000|2022-05-09 09:55:00|943.2|938.2|942.8|937.8|943.5|938.5|942.3|937.3|107
1652090400000|2022-05-09 10:00:00|942.9|937.9|939.9|934.9|943.1|938.1|939.1|934.1|98
1652090700000|2022-05-09 10:05:00|939.6|934.6|940.4|935.4|940.5|935.5|939.3|934.3|105
1652091000000|2022-05-09 10:10:00|940.3|935.3|940.5|935.5|941.2|936.2|939.1|934.1|83
1652091300000|2022-05-09 10:15:00|940.8|935.8|939.7|934.7|941|936|939.6|934.6|147
1652091600000|2022-05-09 10:20:00|939.5|934.5|935.7|930.7|940.8|935.8|934.8|929.8|163
1652091900000|2022-05-09 10:25:00|935.6|930.6|936.1|931.1|937.3|932.3|934.1|929.1|206
1652092200000|2022-05-09 10:30:00|936.2|931.2|935.9|930.9|937.8|932.8|933.4|928.4|173
1652092500000|2022-05-09 10:35:00|935.7|930.7|935.7|930.7|936.3|931.3|934.8|929.8|129
1652092800000|2022-05-09 10:40:00|935.8|930.8|935.6|930.6|935.8|930.8|932.7|927.7|185
1652093100000|2022-05-09 10:45:00|935.7|930.7|934.1|929.1|935.8|930.8|932.8|927.8|155
1652093400000|2022-05-09 10:50:00|934.2|929.2|935.9|930.9|936.3|931.3|933.8|928.8|118
1652093700000|2022-05-09 10:55:00|935.8|930.8|934.9|929.9|937.9|932.9|934.8|929.8|132
1652094000000|2022-05-09 11:00:00|934.8|929.8|931.9|926.9|935|930|930.8|925.8|172
1652094300000|2022-05-09 11:05:00|931.7|926.7|934|929|934.6|929.6|931.6|926.6|173
1652094600000|2022-05-09 11:10:00|934.1|929.1|936|931|936.5|931.5|933.7|928.7|119
1652094900000|2022-05-09 11:15:00|936.1|931.1|936.6|931.6|937.2|932.2|934.9|929.9|119
1652095200000|2022-05-09 11:20:00|936.7|931.7|936.2|931.2|936.8|931.8|934.3|929.3|140
1652095500000|2022-05-09 11:25:00|936.3|931.3|942.7|932.3|943.6|933.4|935.4|928.9|171
1652095800000|2022-05-09 11:30:00|942.6|932.4|942.2|931.6|942.9|932.4|940.8|930.6|103
1652096100000|2022-05-09 11:35:00|942.1|931.7|942.6|932.1|942.8|932.5|940.9|930.7|188
1652096400000|2022-05-09 11:40:00|942.5|932.2|941.7|931.5|942.7|932.4|941.4|931|213
1652096700000|2022-05-09 11:45:00|941.8|931.4|941.3|930.9|942.5|932|940.5|930.3|226
1652097000000|2022-05-09 11:50:00|941.4|931|944|933|944.5|933.5|941.1|930.7|204
1652097300000|2022-05-09 11:55:00|943.8|932.8|942.7|931.8|944.2|933.6|942.5|931.6|237
1652097600000|2022-05-09 12:00:00|942|931.7|944.7|934.4|945.2|934.9|941|930.6|396
1652097900000|2022-05-09 12:05:00|944.4|934.3|945.4|935.1|945.9|935.6|943.2|932.9|499
1652098200000|2022-05-09 12:10:00|945.5|935.3|940.3|935.3|945.7|935.7|939.8|932.2|331
1652098500000|2022-05-09 12:15:00|940.4|935.4|943.1|938.1|943.4|938.4|940.1|935.1|214
1652098800000|2022-05-09 12:20:00|943.6|938.6|945|940|947|942|941.7|936.7|307
1652099100000|2022-05-09 12:25:00|944.8|939.8|947.2|942.2|948.2|943.2|942.5|937.5|245
1652099400000|2022-05-09 12:30:00|947.1|942.1|949.1|944.1|949.3|944.3|946|941|297
1652099700000|2022-05-09 12:35:00|949|944|948.4|943.4|949.7|944.7|947.4|942.4|274
1652100000000|2022-05-09 12:40:00|948.5|943.5|951.7|946.7|952.3|947.3|948.2|943.2|232
1652100300000|2022-05-09 12:45:00|951.6|946.6|951.9|946.9|952|947|951|946|154
1652100600000|2022-05-09 12:50:00|951.8|946.8|954.1|949.1|954.8|949.8|951.1|946.1|239
1652100900000|2022-05-09 12:55:00|954|949|950.9|945.9|954.6|949.6|950.9|945.9|222
1652101200000|2022-05-09 13:00:00|951.5|946.5|954.4|949.4|955.5|950.5|950.5|945.5|236
1652101500000|2022-05-09 13:05:00|954.8|949.8|954.4|949.4|955.7|950.7|954.1|949.1|174
1652101800000|2022-05-09 13:10:00|954.5|949.5|955.2|950.2|955.8|950.8|953.9|948.9|204
1652102100000|2022-05-09 13:15:00|955.1|950.1|955.6|950.6|956.2|951.2|953.4|948.4|205
1652102400000|2022-05-09 13:20:00|955.7|950.7|955.8|950.8|955.9|950.9|953.2|948.2|186
1652102700000|2022-05-09 13:25:00|955.7|950.7|956.7|951.7|958.2|953.2|955.6|950.6|216
1652103000000|2022-05-09 13:30:00|956.6|951.6|956.3|951.3|957.1|952.1|955.4|950.4|305
1652103300000|2022-05-09 13:35:00|956.6|951.6|956.6|951.6|957.6|952.6|955.7|950.7|442
1652103600000|2022-05-09 13:40:00|956.5|951.5|954.2|949.2|956.8|951.8|952.5|947.5|444
1652103900000|2022-05-09 13:45:00|954.1|949.1|957.5|952.5|957.6|952.6|952.6|947.6|373
1652104200000|2022-05-09 13:50:00|957.6|952.6|957.8|952.8|959|954|957.3|952.3|369
1652104500000|2022-05-09 13:55:00|957.7|952.7|955.7|950.7|958.2|953.2|954.8|949.8|307
1652104800000|2022-05-09 14:00:00|955.8|950.8|958.2|953.2|959|954|955.4|950.4|396
1652105100000|2022-05-09 14:05:00|958.1|953.1|957|952|958.6|953.6|956.3|951.3|276
1652105400000|2022-05-09 14:10:00|957.2|952.2|956.3|951.3|958.3|953.3|956.1|951.1|191
1652105700000|2022-05-09 14:15:00|956.1|951.1|952.2|947.2|956.6|951.6|952|947|279
1652106000000|2022-05-09 14:20:00|952|947|953.7|948.7|954.5|949.5|951.3|946.3|332
1652106300000|2022-05-09 14:25:00|953.8|948.8|951.9|946.9|954.4|949.4|951.7|946.7|276
1652106600000|2022-05-09 14:30:00|952.1|947.1|953.3|948.3|954.3|949.3|951.3|946.3|369
1652106900000|2022-05-09 14:35:00|953.4|948.4|953.1|948.1|955.8|950.8|953.1|948.1|193
1652107200000|2022-05-09 14:40:00|953|948|957.2|952.2|957.2|952.2|953|948|190
1652107500000|2022-05-09 14:45:00|957.3|952.3|960.1|955.1|961.2|956.2|957|952|198
1652107800000|2022-05-09 14:50:00|960.2|955.2|959.6|954.6|960.8|955.8|959.2|954.2|244
1652108100000|2022-05-09 14:55:00|959.7|954.7|958.5|953.5|960.3|955.3|958.4|953.4|218
1652108400000|2022-05-09 15:00:00|958.6|953.6|959.9|954.9|960.4|955.4|958.3|953.3|168
1652108700000|2022-05-09 15:05:00|959.5|954.5|959.8|954.8|960.1|955.1|958.7|953.7|157
1652109000000|2022-05-09 15:10:00|959.9|954.9|957.3|952.3|960.5|955.5|957.2|952.2|134
1652109300000|2022-05-09 15:15:00|957.4|952.4|957.8|952.8|958.4|953.4|957.3|952.3|170
1652109600000|2022-05-09 15:20:00|957.7|952.7|958.3|953.3|958.7|953.7|956.6|951.6|161
1652109900000|2022-05-09 15:25:00|958|953|957.3|952.3|958.5|953.5|956.7|951.7|162
1652110200000|2022-05-09 15:30:00|957.4|952.4|956.9|951.9|959.5|953.1|956.7|949.5|273
1652110500000|2022-05-09 15:35:00|957|952|958.5|953.5|958.9|953.9|956.6|951.6|175
1652110800000|2022-05-09 15:40:00|958.6|953.6|959.7|954.7|960.4|955.4|958.5|953.5|211
1652111100000|2022-05-09 15:45:00|959.6|954.6|961.1|956.1|961.3|956.3|959.4|954.4|167
1652111400000|2022-05-09 15:50:00|961|956|964|959|965.6|960.6|961|956|178
1652111700000|2022-05-09 15:55:00|964.1|959.1|963.3|958.3|964.5|959.5|963.3|958.3|172
1652112000000|2022-05-09 16:00:00|963.1|958.1|960.3|955.3|963.3|958.3|960|955|158
1652112300000|2022-05-09 16:05:00|960.2|955.2|962.3|957.3|963.8|958.8|960.2|955.2|160
1652112600000|2022-05-09 16:10:00|962.1|957.1|964.9|959.9|965.3|960.3|962.1|957.1|185
1652112900000|2022-05-09 16:15:00|964.8|959.8|965.7|960.7|966.4|961.4|964.7|959.7|214
1652113200000|2022-05-09 16:20:00|965.8|960.8|968.2|963.2|968.2|963.2|965.5|960.5|225
1652113500000|2022-05-09 16:25:00|968|963|967.7|962.7|968.9|963.9|966.9|961.9|169
1652113800000|2022-05-09 16:30:00|967.6|962.6|968.5|963.5|969.1|964.1|967.5|962.5|221
1652114100000|2022-05-09 16:35:00|968.3|963.3|967.6|962.6|970|965|967.6|962.6|149
1652114400000|2022-05-09 16:40:00|967.5|962.5|965.5|960.5|967.7|962.7|965.5|960.5|145
1652114700000|2022-05-09 16:45:00|965.6|960.6|964|959|965.6|960.6|963.3|958.3|175
1652115000000|2022-05-09 16:50:00|964.1|959.1|962.2|957.2|964.5|959.5|962|957|167
1652115300000|2022-05-09 16:55:00|961.9|956.9|961.9|956.9|962.4|957.4|961.1|956.1|191
1652115600000|2022-05-09 17:00:00|961.8|956.8|960.4|955.4|962.5|957.5|960.4|955.4|230
1652115900000|2022-05-09 17:05:00|960.3|955.3|960.9|955.9|961.7|956.7|960.1|955.1|101
1652116200000|2022-05-09 17:10:00|960.7|955.7|959.7|954.7|961|956|959.6|954.6|118
1652116500000|2022-05-09 17:15:00|959.8|954.8|960.3|955.3|960.9|955.9|959.4|954.4|152
1652116800000|2022-05-09 17:20:00|960.4|955.4|959.3|954.3|960.5|955.5|958.8|953.8|121
1652117100000|2022-05-09 17:25:00|959.4|954.4|959.5|954.5|960.2|955.2|959.2|954.2|126
1652117400000|2022-05-09 17:30:00|959.6|954.6|959.6|954.6|961.3|956.3|959.3|954.3|129
1652117700000|2022-05-09 17:35:00|959.8|954.8|958.6|953.6|959.8|954.8|958.3|953.3|88
1652118000000|2022-05-09 17:40:00|958.5|953.5|959.4|954.4|959.6|954.6|958.4|953.4|126
1652118300000|2022-05-09 17:45:00|959.5|954.5|959.4|954.4|960.2|955.2|958.5|953.5|93
1652118600000|2022-05-09 17:50:00|959.3|954.3|958.6|953.6|959.7|954.7|957.8|952.8|105
1652118900000|2022-05-09 17:55:00|958.5|953.5|959.6|954.6|959.9|954.9|958.5|953.5|126
1652119200000|2022-05-09 18:00:00|959.5|954.5|960.4|955.4|961.2|956.2|959.5|954.5|147
1652119500000|2022-05-09 18:05:00|960.3|955.3|959.2|954.2|960.5|955.5|958.9|953.9|99
1652119800000|2022-05-09 18:10:00|959.3|954.3|959.1|954.1|959.4|954.4|958.9|953.9|163
1652120100000|2022-05-09 18:15:00|959.2|954.2|959.7|954.7|959.9|954.9|959|954|136
1652120400000|2022-05-09 18:20:00|959.6|954.6|959.1|954.1|959.7|954.7|959|954|120
1652120700000|2022-05-09 18:25:00|959|954|959.4|954.4|960|955|959|954|112
1652121000000|2022-05-09 18:30:00|959.1|954.1|960|955|961|956|959|954|104
1652121300000|2022-05-09 18:35:00|959.9|954.9|959.2|954.2|960.3|955.3|959.1|954.1|122
1652121600000|2022-05-09 18:40:00|959.1|954.1|959.5|954.5|959.9|954.9|959.1|954.1|106
1652121900000|2022-05-09 18:45:00|959.4|954.4|959.3|954.3|960.3|955.3|959.1|954.1|90
1652122200000|2022-05-09 18:50:00|959.1|954.1|959.4|954.4|959.9|954.9|958.9|953.9|117
1652122500000|2022-05-09 18:55:00|959.5|954.5|959.8|954.8|960.7|955.7|959.2|954.2|184
1652122800000|2022-05-09 19:00:00|959.9|954.9|960.4|955.4|961.5|956.5|959.8|954.8|138
1652123100000|2022-05-09 19:05:00|960.3|955.3|961.6|956.6|962.1|957.1|960.2|955.2|172
1652123400000|2022-05-09 19:10:00|961.7|956.7|962.8|957.8|963.1|958.1|961.6|956.6|109
1652123700000|2022-05-09 19:15:00|962.7|957.7|962.6|957.6|962.9|957.9|961.9|956.9|114
1652124000000|2022-05-09 19:20:00|962.7|957.7|961.2|956.2|962.7|957.7|961|956|125
1652124300000|2022-05-09 19:25:00|961.1|956.1|960.4|955.4|961.1|956.1|959.9|954.9|134
1652124600000|2022-05-09 19:30:00|960.3|955.3|960.1|955.1|960.4|955.4|959.6|954.6|64
1652124900000|2022-05-09 19:35:00|959.9|954.9|959.7|954.7|960.9|955.9|959.5|954.5|125
1652125200000|2022-05-09 19:40:00|959.6|954.6|959|954|960|955|958.9|953.9|101
1652125500000|2022-05-09 19:45:00|959.1|954.1|957.8|952.8|959.3|954.3|957.6|952.6|93
1652125800000|2022-05-09 19:50:00|957.9|952.9|957.5|952.5|958.2|953.2|957.2|952.2|179
1652126100000|2022-05-09 19:55:00|957.6|952.6|958.3|953.3|958.7|953.7|957.6|952.6|127
1652126400000|2022-05-09 20:00:00|958.1|953.1|958.2|953.2|958.3|953.3|957.6|952.6|94
1652126700000|2022-05-09 20:05:00|958.1|953.1|958.7|953.7|959|954|958.1|953.1|28
1652127000000|2022-05-09 20:10:00|958.8|953.8|958.9|953.9|959.1|954.1|958.1|953.1|31
1652127300000|2022-05-09 20:15:00|959|954|958.7|953.7|959.4|954.4|958.7|953.7|39
1652127600000|2022-05-09 20:20:00|958.6|953.6|960.6|951.6|960.8|953.8|958.6|951.6|49
1652127900000|2022-05-09 20:25:00|960.5|951.5|960.3|951.2|960.5|951.6|960.1|951|46
1652128200000|2022-05-09 20:30:00|960.4|951.3|960.1|951|960.7|951.7|960.1|951|52
1652128500000|2022-05-09 20:35:00|960.2|951.1|960.8|951.6|960.8|951.7|959.8|950.7|61
1652128800000|2022-05-09 20:40:00|960.7|951.7|960.8|951.7|960.9|951.8|960.7|951.6|42
1652129100000|2022-05-09 20:45:00|960.9|951.8|960.4|951.3|960.9|951.8|960.3|951.2|75
1652129400000|2022-05-09 20:50:00|960.5|951.4|960.4|951.2|960.6|951.5|960.1|950.9|58
1652129700000|2022-05-09 20:55:00|960.3|951.3|958.7|947.7|961.5|951.3|958.7|947.7|37
1652133600000|2022-05-09 22:00:00|959.6|948.6|959.5|949.2|960.7|949.7|958.9|947.9|32
1652133900000|2022-05-09 22:05:00|959.2|949.3|958.7|949.5|959.2|949.7|958.7|949.3|15
1652134200000|2022-05-09 22:10:00|958.6|949.4|958.6|949.6|958.6|949.6|958.6|949.4|4
1652134500000|2022-05-09 22:15:00|959|950|959.4|950.3|959.4|950.3|959|950|21
1652134800000|2022-05-09 22:20:00|959.5|950.4|959.6|950.5|959.8|950.7|959.5|950.4|35
1652135100000|2022-05-09 22:25:00|959.5|950.6|958.9|949.9|959.6|950.6|958.6|949.5|33
1652135400000|2022-05-09 22:30:00|959|950|959.6|950.7|959.9|951|958.6|949.7|64
1652135700000|2022-05-09 22:35:00|959.7|950.8|959.7|950.8|959.9|951|959.6|950.7|42
1652136000000|2022-05-09 22:40:00|959.8|950.9|959.9|950.9|959.9|951|959.6|950.7|26
1652136300000|2022-05-09 22:45:00|959.8|950.8|959.8|950.7|959.9|950.9|959.3|950.2|52
1652136600000|2022-05-09 22:50:00|959.9|950.8|959.5|950.6|960|950.9|958.9|950|163
1652136900000|2022-05-09 22:55:00|959.4|950.5|959.5|950.7|959.6|950.8|958.8|949.8|61
1652137200000|2022-05-09 23:00:00|959.4|950.6|960|951.2|960.7|951.8|959.2|950.3|54
1652137500000|2022-05-09 23:05:00|959.9|951.1|959.8|950.8|960|951.2|959.6|950.8|21
1652137800000|2022-05-09 23:10:00|960|950.9|959.7|950.8|960|951|959.3|950.2|66
1652138100000|2022-05-09 23:15:00|959.6|950.7|959.5|950.8|959.8|951|959.4|950.6|152
1652138400000|2022-05-09 23:20:00|959.6|950.9|959.7|951.6|959.8|953.1|957.9|950.7|60
1652138700000|2022-05-09 23:25:00|959.8|951.7|959.7|950.6|959.9|951.7|959.6|950.6|71
1652139000000|2022-05-09 23:30:00|959.8|950.7|959.5|950.4|959.8|950.7|959.3|950.1|49
1652139300000|2022-05-09 23:35:00|959.8|950.7|959.2|950.3|960|950.9|959.1|950.1|27
1652139600000|2022-05-09 23:40:00|959.3|950.4|959.9|951|960.6|951.7|959.3|950.4|80
1652139900000|2022-05-09 23:45:00|959.8|950.9|960.4|951.2|961|952.1|959.3|950.4|96
1652140200000|2022-05-09 23:50:00|960.2|951.1|959.9|951|960.8|951.6|959.9|951|96
1652140500000|2022-05-09 23:55:00|960|951.1|960.5|951.3|960.7|951.6|960|951.1|41
1652140800000|2022-05-10 00:00:00|960.4|950.9|957.8|952.8|960.5|952.8|957|949.6|180
1652141100000|2022-05-10 00:05:00|957.7|952.7|956.4|951.4|958.8|953.8|956.2|951.2|151
1652141400000|2022-05-10 00:10:00|956.2|951.2|954.8|949.8|956.5|951.5|954.5|949.5|112
1652141700000|2022-05-10 00:15:00|954.9|949.9|956.3|947.3|957.1|949.9|953.5|947.3|236
1652142000000|2022-05-10 00:20:00|956.2|947.4|955.9|947.2|956.5|947.7|955.7|946.9|207
1652142300000|2022-05-10 00:25:00|955.8|947.3|955.1|950.1|955.8|950.4|954.2|947.2|119
1652142600000|2022-05-10 00:30:00|955|950|955.6|950.6|956.8|951.8|955|950|161
1652142900000|2022-05-10 00:35:00|955.5|950.5|955.4|950.4|955.8|950.8|954.4|949.4|64
1652143200000|2022-05-10 00:40:00|955.5|950.5|954.8|949.8|955.5|950.5|954.6|949.6|51
1652143500000|2022-05-10 00:45:00|954.9|949.9|955|950|955.8|950.8|954.6|949.6|107
1652143800000|2022-05-10 00:50:00|954.9|949.9|954.6|949.6|955.2|950.2|954.4|949.4|98
1652144100000|2022-05-10 00:55:00|954.5|949.5|954.1|949.1|954.9|949.9|954|949|124
1652144400000|2022-05-10 01:00:00|954.3|949.3|954.1|949.1|954.7|949.7|953.3|948.3|217
1652144700000|2022-05-10 01:05:00|954.3|949.3|955.6|950.6|955.9|950.9|954.1|949.1|155
1652145000000|2022-05-10 01:10:00|955.5|950.5|954.9|949.9|956.1|951.1|954.4|949.4|244
1652145300000|2022-05-10 01:15:00|955|950|955.8|950.8|956.3|951.3|954.9|949.9|186
1652145600000|2022-05-10 01:20:00|955.9|950.9|955.7|950.7|956|951|955.6|950.6|156
1652145900000|2022-05-10 01:25:00|955.8|950.8|954.8|949.8|955.8|950.8|954.7|949.7|91
1652146200000|2022-05-10 01:30:00|954.9|949.9|955.2|950.2|955.6|950.6|953.6|948.6|130
1652146500000|2022-05-10 01:35:00|955.3|950.3|956.4|951.4|956.5|951.5|954.8|949.8|139
1652146800000|2022-05-10 01:40:00|956.6|951.6|956.5|951.5|956.9|951.9|955.8|950.8|173
1652147100000|2022-05-10 01:45:00|956.6|951.6|957.4|952.4|957.5|952.5|956.5|951.5|98
1652147400000|2022-05-10 01:50:00|957.5|952.5|957.4|952.4|958.3|953.3|956.9|951.9|111
1652147700000|2022-05-10 01:55:00|957.5|952.5|957.5|952.5|958.3|953.3|957.2|952.2|134
1652148000000|2022-05-10 02:00:00|957.4|952.4|958.5|953.5|959.4|954.4|957.1|952.1|161
1652148300000|2022-05-10 02:05:00|958.4|953.4|959.2|954.2|959.2|954.2|957.6|952.6|180
1652148600000|2022-05-10 02:10:00|959.3|954.3|959|954|960.2|955.2|958.2|953.2|501
1652148900000|2022-05-10 02:15:00|958.9|953.9|960.5|955.5|961|956|958.2|953.2|187
1652149200000|2022-05-10 02:20:00|960.4|955.4|961.5|956.5|962.1|957.1|960.1|955.1|141
1652149500000|2022-05-10 02:25:00|961.8|956.8|963.7|958.7|964|959|961.1|956.1|124
1652149800000|2022-05-10 02:30:00|963.8|958.8|965.1|960.1|967.4|962.4|963.8|958.8|176
1652150100000|2022-05-10 02:35:00|965|960|965.9|960.9|966.6|961.6|964.2|959.2|154
1652150400000|2022-05-10 02:40:00|965.8|960.8|965.3|960.3|966.6|961.6|964.2|959.2|140
1652150700000|2022-05-10 02:45:00|965.2|960.2|965.9|960.9|966|961|964.4|959.4|136
1652151000000|2022-05-10 02:50:00|965.8|960.8|962.4|957.4|965.8|960.8|962|957|95
1652151300000|2022-05-10 02:55:00|962.5|957.5|962.5|957.5|962.8|957.8|961.5|956.5|85
1652151600000|2022-05-10 03:00:00|962.4|957.4|963.7|958.7|963.8|958.8|962|957|115
1652151900000|2022-05-10 03:05:00|963.8|958.8|965|960|965.4|960.4|963.2|958.2|84
1652152200000|2022-05-10 03:10:00|964.9|959.9|964.8|959.8|965.5|960.5|964.2|959.2|97
1652152500000|2022-05-10 03:15:00|964.3|959.3|963.6|958.6|964.8|959.8|963.1|958.1|95
1652152800000|2022-05-10 03:20:00|963.9|958.9|963.6|958.6|964.2|959.2|963.2|958.2|127
1652153100000|2022-05-10 03:25:00|963.7|958.7|962.9|957.9|963.8|958.8|962.6|957.6|84
1652153400000|2022-05-10 03:30:00|963|958|962.3|957.3|963|958|961.9|956.9|101
1652153700000|2022-05-10 03:35:00|962.4|957.4|963|958|964|959|961.9|956.9|143
1652154000000|2022-05-10 03:40:00|962.8|957.8|962.5|957.5|963.9|958.9|962.5|957.5|113
1652154300000|2022-05-10 03:45:00|962.4|957.4|962.5|957.5|963.4|958.4|961.4|956.4|102
1652154600000|2022-05-10 03:50:00|962.4|957.4|964|959|964.5|959.5|962.1|957.1|120
1652154900000|2022-05-10 03:55:00|964.2|959.2|965.1|960.1|965.2|960.2|963.8|958.8|128
1652155200000|2022-05-10 04:00:00|965|960|967|962|967.2|962.2|964.8|959.8|70
1652155500000|2022-05-10 04:05:00|966.9|961.9|966.6|961.6|967.3|962.3|965.9|960.9|73
1652155800000|2022-05-10 04:10:00|966.5|961.5|966.4|961.4|968.6|962.2|966.2|960.2|62
1652156100000|2022-05-10 04:15:00|966.3|961.3|965.8|960.8|966.7|961.7|965.6|960.6|42
1652156400000|2022-05-10 04:20:00|965.9|960.9|966.7|961.7|968.3|963.3|965.7|960.7|188
1652156700000|2022-05-10 04:25:00|966.8|961.8|967|962|967.6|962.6|965.7|960.7|93
1652157000000|2022-05-10 04:30:00|967.1|962.1|968.3|963.3|968.3|963.3|966.3|961.3|75
1652157300000|2022-05-10 04:35:00|968|963|966.9|961.9|968|963|966.9|961.9|33
1652157600000|2022-05-10 04:40:00|966.6|961.6|966.9|961.9|967.7|962.7|966.5|961.5|37
1652157900000|2022-05-10 04:45:00|967|962|967.1|962.1|967.6|962.6|966.8|961.8|58
1652158200000|2022-05-10 04:50:00|967|962|966.1|961.1|967|962|965.9|960.9|33
1652158500000|2022-05-10 04:55:00|965.9|960.9|966.4|961.4|966.5|961.5|965.7|960.7|60
1652158800000|2022-05-10 05:00:00|966.3|961.3|966.3|961.3|967.1|962.1|966|961|67
1652159100000|2022-05-10 05:05:00|966.4|961.4|969.2|964.2|969.9|964.9|966.2|961.2|105
1652159400000|2022-05-10 05:10:00|969.3|964.3|971.3|963.3|971.6|965.5|969.1|962.5|86
1652159700000|2022-05-10 05:15:00|971.2|963.2|969.5|964.5|971.5|965.6|968.3|962.4|127
1652160000000|2022-05-10 05:20:00|969.4|964.4|970.7|962.5|970.9|964.4|968.8|962|109
1652160300000|2022-05-10 05:25:00|970.6|962.7|972.9|964.7|972.9|966.2|969.4|962.7|125
1652160600000|2022-05-10 05:30:00|973.1|964.9|971.9|963.8|973.6|967.1|970|963.8|242
1652160900000|2022-05-10 05:35:00|970.4|963.9|972.9|964.7|972.9|966.7|969.5|962.8|92
1652161200000|2022-05-10 05:40:00|971.3|964.8|971.2|966.2|973|967|970.7|964.4|136
1652161500000|2022-05-10 05:45:00|971.4|966.4|974.1|965.9|974.1|967.4|971.4|965|135
1652161800000|2022-05-10 05:50:00|974|965.8|971.4|966.4|975|966.9|971.4|965.1|170
1652162100000|2022-05-10 05:55:00|971.5|966.5|973.7|968.7|981.4|970.4|970.4|963.7|175
1652162400000|2022-05-10 06:00:00|973.6|968.6|974.3|969.3|982.3|971.3|972|967|206
1652162700000|2022-05-10 06:05:00|974.1|969.1|973.6|968.6|974.7|969.7|973.3|968.3|72
1652163000000|2022-05-10 06:10:00|974.1|969.1|976.3|971.3|977.1|972.1|974.1|969.1|76
1652163300000|2022-05-10 06:15:00|976.2|971.2|979.9|970.9|981.3|974.5|976.1|970.6|183
1652163600000|2022-05-10 06:20:00|980|971.1|980.2|969.7|981.7|971.9|979.5|969.1|213
1652163900000|2022-05-10 06:25:00|980.1|969.8|978|967.6|980.4|970|977.8|967.5|145
1652164200000|2022-05-10 06:30:00|977.9|967.5|977.3|966.5|978|967.9|976.7|966.3|147
1652164500000|2022-05-10 06:35:00|977.2|966.6|976.9|966.5|977.4|966.7|976.4|966.1|183
1652164800000|2022-05-10 06:40:00|977|966.4|978.8|968.1|978.9|968.1|976.9|966.2|128
1652165100000|2022-05-10 06:45:00|978.9|968.3|977.7|967.1|979.3|968.6|977.3|966.9|122
1652165400000|2022-05-10 06:50:00|977.4|967|978.8|968|979|968|977.1|966.5|156
1652165700000|2022-05-10 06:55:00|978.7|967.4|978.6|967.6|978.8|967.9|977.6|967.1|81
1652166000000|2022-05-10 07:00:00|978.9|968|978.9|968.7|979.5|969.4|978.6|968|194
1652166300000|2022-05-10 07:05:00|979|968.8|979.3|969.1|980.3|969.8|978.9|968.6|162
1652166600000|2022-05-10 07:10:00|979.2|969|979.2|968.8|979.4|969.4|978.8|968.6|188
1652166900000|2022-05-10 07:15:00|979.1|968.7|979.3|969.2|980|969.9|978.8|968.5|178
1652167200000|2022-05-10 07:20:00|979.2|968.8|981.3|970.8|981.4|971|978.9|968.6|183
1652167500000|2022-05-10 07:25:00|981.2|970.6|980.5|970.2|981.3|970.9|980.3|970.1|155
1652167800000|2022-05-10 07:30:00|980.1|970|979|968.5|980.3|970|978.4|968|173
1652168100000|2022-05-10 07:35:00|979.2|968.6|979.7|969.1|979.8|969.3|978.1|967.5|147
1652168400000|2022-05-10 07:40:00|979.8|969.2|981|970.8|981.1|970.8|979.7|969.1|215
1652168700000|2022-05-10 07:45:00|980.9|970.7|979.7|969.1|981|970.9|979.5|969.1|158
1652169000000|2022-05-10 07:50:00|979.9|969.2|977.8|967.2|980|969.6|977.8|967.2|145
1652169300000|2022-05-10 07:55:00|977.6|967|976.5|965.9|978|967.5|976.5|965.9|110
1652169600000|2022-05-10 08:00:00|976.4|965.6|975.4|965|977.3|966.9|975.4|965|238
1652169900000|2022-05-10 08:05:00|975.3|965.1|977.1|966.7|977.9|967.6|974.9|964.6|181
1652170200000|2022-05-10 08:10:00|977.2|966.6|976.9|966.4|977.5|966.8|976.4|966.2|92
1652170500000|2022-05-10 08:15:00|977|966.6|978|967.9|978.2|968|976.9|966.5|173
1652170800000|2022-05-10 08:20:00|977.9|967.7|977.4|967.3|978.2|968|977|966.5|184
1652171100000|2022-05-10 08:25:00|977.3|967.1|977.7|967.3|978|967.6|976.5|966.3|164
1652171400000|2022-05-10 08:30:00|977.8|967|979|968.7|979.1|968.8|977.4|967|171
1652171700000|2022-05-10 08:35:00|978.9|968.4|979.2|968.9|979.5|969.4|977.3|966.7|173
1652172000000|2022-05-10 08:40:00|979.4|969|977.7|967.3|979.5|969.4|976.8|966.5|197
1652172300000|2022-05-10 08:45:00|977.6|967.4|981.8|971.4|982|971.7|977.1|966.8|195
1652172600000|2022-05-10 08:50:00|982|971.5|981.4|971.1|982.9|972.7|980.6|970.2|166
1652172900000|2022-05-10 08:55:00|981.5|971.2|982.4|972.1|982.6|972.2|981.5|971.2|121
1652173200000|2022-05-10 09:00:00|982.5|972.2|983|972.8|984.2|974.1|982.4|972.1|277
1652173500000|2022-05-10 09:05:00|983.2|972.7|983.8|973.5|983.8|973.6|982.8|972.4|210
1652173800000|2022-05-10 09:10:00|984|973.4|983.4|973.1|984.4|974.1|983.3|973.1|131
1652174100000|2022-05-10 09:15:00|983.3|972.8|983|972.6|983.4|972.8|981.7|971.4|136
1652174400000|2022-05-10 09:20:00|983.1|972.7|982|971.7|983.1|972.7|981.9|971.6|133
1652174700000|2022-05-10 09:25:00|982.1|971.6|982.2|971.7|982.3|972.3|981|970.5|129
1652175000000|2022-05-10 09:30:00|982.4|971.9|981.3|970.9|982.4|972.2|981.3|970.8|172
1652175300000|2022-05-10 09:35:00|981.1|970.8|981.5|971.2|981.6|971.2|980.4|970|142
1652175600000|2022-05-10 09:40:00|981.3|971.1|982.3|971.9|982.4|972.3|981.3|970.8|76
1652175900000|2022-05-10 09:45:00|982.4|972|982|971.9|982.4|972.3|981.8|971.5|93
1652176200000|2022-05-10 09:50:00|982.1|971.6|980.2|969.6|982.1|971.6|980.1|969.6|142
1652176500000|2022-05-10 09:55:00|980.4|969.7|978.5|968.1|980.8|970.3|978.3|967.9|150
1652176800000|2022-05-10 10:00:00|978.4|968|979.3|968.9|980.3|970.2|978.4|968|132
1652177100000|2022-05-10 10:05:00|979.4|968.8|979.9|969.7|980|969.7|978.8|968.1|84
1652177400000|2022-05-10 10:10:00|980|969.8|978.4|967.9|980.4|970.3|977.9|967.5|98
1652177700000|2022-05-10 10:15:00|978.3|967.8|978.9|968.6|979.1|968.6|977.9|967.7|119
1652178000000|2022-05-10 10:20:00|978.8|968.5|978.9|968.5|979.2|969|978.5|968.2|137
1652178300000|2022-05-10 10:25:00|978.8|968.6|979.6|969.1|980.2|970.1|978.3|968.1|136
1652178600000|2022-05-10 10:30:00|979.7|969|980.1|969.7|980.2|969.8|979.2|968.7|139
1652178900000|2022-05-10 10:35:00|980|969.8|980.8|970.3|981|970.6|980|969.6|133
1652179200000|2022-05-10 10:40:00|980.9|970.2|981.9|971.3|982.3|971.9|980.6|970.2|94
1652179500000|2022-05-10 10:45:00|982.2|971.4|981.9|971.4|982.6|972.1|981.7|971.3|91
1652179800000|2022-05-10 10:50:00|981.8|971.3|980.5|970.3|981.8|971.3|980|969.6|111
1652180100000|2022-05-10 10:55:00|980.6|970.2|981.7|971.2|981.7|971.2|980.2|969.9|97
1652180400000|2022-05-10 11:00:00|981.8|971.3|981.2|971.1|982.1|971.8|980.9|970.6|113
1652180700000|2022-05-10 11:05:00|981.5|971.2|980.6|970.1|981.8|971.4|980.2|969.9|134
1652181000000|2022-05-10 11:10:00|980.4|970|980.6|970.2|980.7|970.6|979.9|969.6|97
1652181300000|2022-05-10 11:15:00|980.2|970.1|982|971.4|982.1|971.6|980.1|969.7|139
1652181600000|2022-05-10 11:20:00|981.9|971.5|982|971.5|982.5|971.9|981.6|971|92
1652181900000|2022-05-10 11:25:00|982.1|971.8|983.9|973.4|984.4|974.1|981.9|971.5|169
1652182200000|2022-05-10 11:30:00|984.2|973.7|987.1|976.8|987.1|977.1|984|973.6|160
1652182500000|2022-05-10 11:35:00|987.5|977|987.8|977.5|987.8|977.6|986.4|976.5|177
1652182800000|2022-05-10 11:40:00|987.7|977.2|986|975.7|987.8|977.2|986|975.7|162
1652183100000|2022-05-10 11:45:00|986.2|975.8|986.2|975.6|986.7|976.4|985.8|975.5|104
1652183400000|2022-05-10 11:50:00|986.1|975.7|983.7|973.5|986.5|976|983.6|973.4|130
1652183700000|2022-05-10 11:55:00|983.8|973.4|981.8|971.6|984|973.8|981.8|971.6|179
1652184000000|2022-05-10 12:00:00|981.6|971.5|982.2|971.9|983.3|972.9|981.3|971.2|215
1652184300000|2022-05-10 12:05:00|982.1|971.8|981.9|971.6|982.7|972.5|980.8|970.7|239
1652184600000|2022-05-10 12:10:00|981.8|971.5|982.5|972.2|983|972.9|981.5|971|158
1652184900000|2022-05-10 12:15:00|982.3|972.1|980.6|970.2|983|972.6|980.5|970.2|192
1652185200000|2022-05-10 12:20:00|981.9|970.3|981.9|971.5|982.9|972.5|980.4|970|332
1652185500000|2022-05-10 12:25:00|981.8|971.2|982.1|971.6|984|973.8|981.5|971.1|203
1652185800000|2022-05-10 12:30:00|982.3|971.7|986.4|976.2|986.9|976.6|981.4|971.3|291
1652186100000|2022-05-10 12:35:00|986.7|976.3|986.3|976.2|986.8|976.5|983.8|973.5|275
1652186400000|2022-05-10 12:40:00|986.2|976|985.6|975.3|987|976.6|984.5|974.1|238
1652186700000|2022-05-10 12:45:00|985.4|975.8|986.7|976.5|986.8|976.8|984.4|974.1|202
1652187000000|2022-05-10 12:50:00|986.8|976.4|987.5|977.3|988.1|978.1|986.7|976.4|218
1652187300000|2022-05-10 12:55:00|987.8|977.5|989.3|979|989.4|979.4|987.2|976.9|227
1652187600000|2022-05-10 13:00:00|989.4|979.1|989.5|979.3|991.9|981.7|987.1|976.8|427
1652187900000|2022-05-10 13:05:00|989.6|979.4|990.4|980.1|991.1|981|989.1|978.7|287
1652188200000|2022-05-10 13:10:00|990.3|980.2|990.7|980.3|991.5|981.4|989.2|979.2|262
1652188500000|2022-05-10 13:15:00|990.8|980.4|992.6|982.2|993.9|983.7|990.6|980.2|231
1652188800000|2022-05-10 13:20:00|992.5|982.1|991.6|981.3|993|982.7|990.8|980.5|254
1652189100000|2022-05-10 13:25:00|991.7|981.4|992.8|982.7|992.8|982.7|991.2|980.9|247
1652189400000|2022-05-10 13:30:00|992.6|982.6|990.3|979.9|993.6|983.2|989.8|979.6|497
1652189700000|2022-05-10 13:35:00|990.2|979.8|990.1|979.8|991.7|981.4|988.3|978.2|408
1652190000000|2022-05-10 13:40:00|990.2|979.9|989.4|979.2|991.1|980.9|989.2|979|315
1652190300000|2022-05-10 13:45:00|989.5|978.8|987.9|977.6|989.5|979.1|986|975.7|432
1652190600000|2022-05-10 13:50:00|987.8|977.5|989.7|979.5|990.8|980.5|987.7|977.5|402
1652190900000|2022-05-10 13:55:00|989.8|979.4|990.1|979.7|990.8|980.6|988.5|978.4|375
1652191200000|2022-05-10 14:00:00|990.5|979.6|992.8|982.5|993.2|983|990.3|979.6|481
1652191500000|2022-05-10 14:05:00|992.7|982.4|995|984.7|995.6|985.3|992.6|982.4|308
1652191800000|2022-05-10 14:10:00|995.2|984.9|998|988|998.1|988|994.6|984.5|330
1652192100000|2022-05-10 14:15:00|997.9|988.1|997.8|987.7|1000.7|990.6|997.7|987.6|427
1652192400000|2022-05-10 14:20:00|997.7|987.8|998.1|987.8|998.7|988.6|997.2|986.9|448
1652192700000|2022-05-10 14:25:00|997.8|987.6|998.2|987.8|998.7|988.4|996.4|986.1|412
1652193000000|2022-05-10 14:30:00|998.1|987.7|997.5|987.4|999|989|997.2|987|290
1652193300000|2022-05-10 14:35:00|997.6|987.5|995.1|984.7|998.7|988.4|994.5|984.3|264
1652193600000|2022-05-10 14:40:00|995|984.9|993.9|983.4|995.3|985.1|993|982.9|311
1652193900000|2022-05-10 14:45:00|993.8|983.5|989.6|979.1|994.5|984|988|977.8|488
1652194200000|2022-05-10 14:50:00|989.3|978.9|989.7|979.5|991.3|980.9|988.3|977.9|445
1652194500000|2022-05-10 14:55:00|989.6|979.4|987.4|977|990.2|979.7|986.9|976.7|388
1652194800000|2022-05-10 15:00:00|987.5|977.1|982.5|971.7|987.6|977.2|981.3|971|391
1652195100000|2022-05-10 15:05:00|982.4|972.7|976.8|966.3|983.2|972.7|975.6|965.4|465
1652195400000|2022-05-10 15:10:00|976.9|966.2|975.1|964.7|979.2|968.9|974.6|964.3|353
1652195700000|2022-05-10 15:15:00|974.9|964.6|977.3|966.6|979.1|968.7|974.6|964.5|351
1652196000000|2022-05-10 15:20:00|977.4|966.7|975.4|965.3|978.8|968.2|975.4|965.3|238
1652196300000|2022-05-10 15:25:00|975.5|965.4|977|966.9|978.1|967.7|974.8|964.4|346
1652196600000|2022-05-10 15:30:00|976.9|966.6|974.6|964.1|977|966.7|973.6|963.6|517
1652196900000|2022-05-10 15:35:00|974.5|964|979.6|969.5|979.7|969.5|973.9|963.5|476
1652197200000|2022-05-10 15:40:00|979.4|969.3|979|968.4|981|970.6|978.7|968.2|308
1652197500000|2022-05-10 15:45:00|979.1|968.6|976.3|965.8|979.2|968.6|976.3|965.6|354
1652197800000|2022-05-10 15:50:00|976.2|965.7|974.8|964.5|977|966.5|974.5|964.1|282
1652198100000|2022-05-10 15:55:00|974.9|964.2|977.7|967.4|977.8|967.4|973.1|962.6|369
1652198400000|2022-05-10 16:00:00|977.9|967.3|979.2|968.9|979.5|969|976.5|966.1|357
1652198700000|2022-05-10 16:05:00|979.4|969|977.7|967.1|979.9|969.5|977.3|966.7|239
1652199000000|2022-05-10 16:10:00|977.8|967.2|976.8|966.6|978.5|968.1|976.7|966.4|233
1652199300000|2022-05-10 16:15:00|976.7|966.5|976.6|966.2|977.3|966.9|975.9|965.7|218
1652199600000|2022-05-10 16:20:00|976.5|966.1|976.4|965.9|977.2|967|975.9|965.7|264
1652199900000|2022-05-10 16:25:00|976.3|966.1|978.3|967.9|978.6|968.3|976.2|966|246
1652200200000|2022-05-10 16:30:00|978.2|967.8|977.6|967.4|978.3|968|975.8|965.5|236
1652200500000|2022-05-10 16:35:00|977.4|967|979.2|968.5|980.9|970.5|977.1|966.7|291
1652200800000|2022-05-10 16:40:00|979.1|968.4|980.2|969.7|980.2|969.9|978.5|968|250
1652201100000|2022-05-10 16:45:00|979.3|969.6|979.1|968.3|980.2|970.2|978.4|968.1|217
1652201400000|2022-05-10 16:50:00|979|968.4|978.1|967.7|979.5|969.1|978|967.3|220
1652201700000|2022-05-10 16:55:00|977.9|967.6|977.3|966.8|979.1|968.4|977.3|966.8|174
1652202000000|2022-05-10 17:00:00|977.2|966.9|978.5|968.2|979.4|969.1|976.8|966.2|388
1652202300000|2022-05-10 17:05:00|978.6|968.1|979.4|969.2|979.5|969.3|977.6|967.3|316
1652202600000|2022-05-10 17:10:00|979.2|968.8|978.5|967.9|979.3|969|977.6|967.4|189
1652202900000|2022-05-10 17:15:00|978.4|968|976.8|966.3|978.9|968.6|976.8|966.3|189
1652203200000|2022-05-10 17:20:00|976.9|966.6|977|966.7|977.2|967|975.5|965.1|343
1652203500000|2022-05-10 17:25:00|977.1|966.8|978|967.7|978.3|968|976.3|965.9|291
1652203800000|2022-05-10 17:30:00|978.3|967.8|980.9|970.5|980.9|970.6|978.3|967.8|196
1652204100000|2022-05-10 17:35:00|978.2|972.3|978.5|973.5|979.4|974.4|977.9|972.3|144
1652204400000|2022-05-10 17:40:00|978.6|973.6|979.4|974.4|979.6|974.6|978.3|973.3|165
1652204700000|2022-05-10 17:45:00|979.5|974.5|979.8|974.8|980.2|975.2|978.8|973.8|97
1652205000000|2022-05-10 17:50:00|979.9|974.9|979.7|974.7|980.3|975.3|978.7|973.7|123
1652205300000|2022-05-10 17:55:00|979.8|974.8|980.8|975.8|980.8|975.8|979.3|974.3|92
1652205600000|2022-05-10 18:00:00|980.9|975.9|980.1|975.1|981.2|976.2|979.4|974.4|146
1652205900000|2022-05-10 18:05:00|980|975|979.6|974.6|980.4|975.4|979|974|142
1652206200000|2022-05-10 18:10:00|979.7|974.7|980.4|975.4|980.5|975.5|979.4|974.4|133
1652206500000|2022-05-10 18:15:00|980.3|975.3|978.7|973.7|980.5|975.5|977.7|972.7|161
1652206800000|2022-05-10 18:20:00|978.8|973.8|978.1|973.1|979|974|977.9|972.9|154
1652207100000|2022-05-10 18:25:00|978.2|973.2|977.8|972.8|978.9|973.9|977.6|972.6|167
1652207400000|2022-05-10 18:30:00|977.9|972.9|978.1|973.1|978.1|973.1|977.5|972.5|82
1652207700000|2022-05-10 18:35:00|978|973|977.4|972.4|978.2|973.2|977.3|972.3|100
1652208000000|2022-05-10 18:40:00|977.3|972.3|977.7|972.7|977.9|972.9|976.8|971.8|97
1652208300000|2022-05-10 18:45:00|977.6|972.6|977.1|972.1|977.7|972.7|976.5|971.5|103
1652208600000|2022-05-10 18:50:00|976.9|971.9|977|972|977.5|972.5|976.3|971.3|125
1652208900000|2022-05-10 18:55:00|977.1|972.1|976.5|971.5|977.1|972.1|975.5|970.5|129
1652209200000|2022-05-10 19:00:00|976.6|971.6|975.8|970.8|976.8|971.8|975.7|970.7|176
1652209500000|2022-05-10 19:05:00|975.9|970.9|976.5|971.5|977.6|972.6|975.8|970.8|104
1652209800000|2022-05-10 19:10:00|976.6|971.6|977.1|972.1|977.2|972.2|976.1|971.1|136
1652210100000|2022-05-10 19:15:00|977|972|976.9|971.9|977.1|972.1|976.1|971.1|157
1652210400000|2022-05-10 19:20:00|976.8|971.8|976.5|971.5|976.8|971.8|976.3|971.3|39
1652210700000|2022-05-10 19:25:00|975.4|970.4|975.5|970.5|975.8|970.8|974.5|969.5|115
1652211000000|2022-05-10 19:30:00|975.3|970.3|974.7|969.7|975.4|970.4|974.2|969.2|127
1652211300000|2022-05-10 19:35:00|974.6|969.6|974.9|969.9|975.1|970.1|974.4|969.4|109
1652211600000|2022-05-10 19:40:00|974.8|969.8|972.8|967.8|974.9|969.9|972.3|967.3|140
1652211900000|2022-05-10 19:45:00|972.7|967.7|972.7|967.7|973.6|968.6|972.6|967.6|182
1652212200000|2022-05-10 19:50:00|972.8|967.8|971.9|966.9|972.8|967.8|971.8|966.8|147
1652212500000|2022-05-10 19:55:00|971.8|966.8|971.6|966.6|972.7|967.7|971.3|966.3|132
1652212800000|2022-05-10 20:00:00|971.7|966.7|971.7|966.7|972.4|967.4|971.4|966.4|85
1652213100000|2022-05-10 20:05:00|971.8|966.8|971.6|966.6|972.1|967.1|971.5|966.5|72
1652213400000|2022-05-10 20:10:00|971.5|966.5|971.7|966.7|971.9|966.9|971.3|966.3|42
1652213700000|2022-05-10 20:15:00|971.8|966.8|973|968|973.1|968.1|971.8|966.8|78
1652214000000|2022-05-10 20:20:00|972.8|967.8|973.1|968.1|973.2|968.2|972.5|967.5|51
1652214300000|2022-05-10 20:25:00|973.2|968.2|968.8|963.8|974|968.3|968.8|962.6|35
1652214600000|2022-05-10 20:30:00|970|961.5|967|962|970|963.2|967|961.5|33
1652214900000|2022-05-10 20:35:00|967.1|962.1|967.6|962.6|967.6|962.6|966.8|961.8|27
1652215200000|2022-05-10 20:40:00|967.5|962.5|967.5|962.5|967.7|962.7|967.2|962.2|31
1652215500000|2022-05-10 20:45:00|967.4|962.4|967.4|962.4|967.9|962.9|967.4|962.4|52
1652215800000|2022-05-10 20:50:00|967.1|962.1|969.1|960.4|969.6|962.8|967.1|960.3|39
1652216100000|2022-05-10 20:55:00|969|960.3|968.4|957.4|970.8|960.4|968.4|957.4|45
1652220000000|2022-05-10 22:00:00|971.4|960.4|971.4|960.4|971.6|960.6|971.3|960.3|15
1652220300000|2022-05-10 22:05:00|972.2|961.2|972.4|961.4|972.9|961.9|972|961|17
1652220600000|2022-05-10 22:10:00|972.5|961.5|975.7|966.8|975.7|966.8|971.3|961.5|51
1652220900000|2022-05-10 22:15:00|975.8|966.9|975.1|966|975.9|966.9|975|965.9|23
1652221200000|2022-05-10 22:20:00|975.2|966.1|975.3|966.1|975.6|966.1|975.2|965.8|34
1652221500000|2022-05-10 22:25:00|975.4|966.2|975.6|966.4|975.6|966.4|975.3|966|30
1652221800000|2022-05-10 22:30:00|975.5|966.5|975.8|966.5|975.9|966.7|975.5|966.5|35
1652222100000|2022-05-10 22:35:00|975.6|966.4|975.7|966.5|975.9|966.6|975.1|965.9|30
1652222400000|2022-05-10 22:40:00|975.6|966.6|975.5|966.4|975.6|966.6|975|966|35
1652222700000|2022-05-10 22:45:00|975.6|966.5|975.5|966.5|975.8|966.7|975.5|966.4|45
1652223000000|2022-05-10 22:50:00|975.2|966.4|975.3|966.2|975.6|966.4|974.9|965.7|39
1652223300000|2022-05-10 22:55:00|975.4|966.1|974.6|965.4|975.5|966.1|974.4|965|45
1652223600000|2022-05-10 23:00:00|974.5|965.3|974.4|965.6|974.9|965.8|974.4|965.2|38
1652223900000|2022-05-10 23:05:00|974.3|965.5|974.4|965.5|974.5|965.6|974.3|965.5|24
1652224200000|2022-05-10 23:10:00|974.3|965.4|974.5|965.5|974.6|965.8|974.3|965.4|34
1652224500000|2022-05-10 23:15:00|974.4|965.8|974.8|965.6|975.1|965.9|974.4|965.3|41
1652224800000|2022-05-10 23:20:00|974.7|965.7|974.4|965.5|974.7|965.8|974.3|965.5|23
1652225100000|2022-05-10 23:25:00|974.5|965.6|973.8|965|974.5|965.6|973.7|964.9|11
1652225400000|2022-05-10 23:30:00|973.9|965.1|973.5|965.3|974.1|965.6|973.3|965.1|29
1652225700000|2022-05-10 23:35:00|973.6|965.1|971.6|966.6|973.7|966.7|971.6|964.7|63
1652226000000|2022-05-10 23:40:00|973.3|965.1|973.1|964.9|973.4|966.7|971.6|964.7|65
1652226300000|2022-05-10 23:45:00|973|964.8|972.7|964.1|973.1|966.4|971.2|964|79
1652226600000|2022-05-10 23:50:00|972.6|964.2|971.9|963.7|972.9|965.8|970.8|963.5|114
1652226900000|2022-05-10 23:55:00|972|963.8|971.7|963.4|972.1|965.2|970.2|962.9|77
1652227200000|2022-05-11 00:00:00|971.5|963.2|973.1|964.9|973.2|966.3|970.8|962.6|119
1652227500000|2022-05-11 00:05:00|973.3|965.1|974.4|966|974.4|967.4|972.4|965.1|127
1652227800000|2022-05-11 00:10:00|974.3|965.9|974|965.7|974.3|965.9|972.7|964.5|120
1652228100000|2022-05-11 00:15:00|974.1|965.6|974.1|965.7|974.9|966.2|973.7|965.4|86
1652228400000|2022-05-11 00:20:00|974.2|965.8|973.2|964.9|974.5|965.9|973.2|964.7|68
1652228700000|2022-05-11 00:25:00|973|964.7|973.7|965.2|973.8|965.5|973|964.7|57
1652229000000|2022-05-11 00:30:00|973.5|965.3|974.6|965.7|974.6|965.8|973.5|965.2|89
1652229300000|2022-05-11 00:35:00|974.7|966.1|974.2|965.7|974.7|966.1|973.9|965.4|97
1652229600000|2022-05-11 00:40:00|974.3|965.8|973.4|965.1|974.5|966.1|973.4|965.1|74
1652229900000|2022-05-11 00:45:00|973.1|965|973.6|965|973.7|965.4|972.8|964.6|95
1652230200000|2022-05-11 00:50:00|972.8|964.6|974.1|963.1|974.1|965.9|970.9|962.9|119
1652230500000|2022-05-11 00:55:00|974.2|963.2|973.3|962.3|974.2|963.2|973.2|962.2|43
1652230800000|2022-05-11 01:00:00|973.2|962.2|974.5|963.5|975|964|973.2|962.2|153
1652231100000|2022-05-11 01:05:00|974.4|963.4|974.4|963.4|975|964|973.8|962.8|129
1652231400000|2022-05-11 01:10:00|974.3|963.3|974.1|963.1|974.7|963.7|973.5|962.5|96
1652231700000|2022-05-11 01:15:00|973.9|962.9|974.5|963.5|974.8|963.8|973.8|962.8|80
1652232000000|2022-05-11 01:20:00|974.4|963.4|977.2|966.2|977.2|966.2|974.3|963.3|91
1652232300000|2022-05-11 01:25:00|977.1|966.1|976.5|966.2|977.4|966.8|976.1|965.9|87
1652232600000|2022-05-11 01:30:00|976.4|966|977.6|967.1|977.8|967.7|976.1|965.9|182
1652232900000|2022-05-11 01:35:00|977.5|967|977.8|967.1|978.2|967.7|976.5|966|170
1652233200000|2022-05-11 01:40:00|977.9|967|979.1|968.5|979.2|968.8|977.8|967|146
1652233500000|2022-05-11 01:45:00|979.2|968.6|979.7|969.2|980|969.4|978.8|968.3|76
1652233800000|2022-05-11 01:50:00|979.8|969.1|980.7|969.9|980.8|970|979.3|968.8|152
1652234100000|2022-05-11 01:55:00|980.6|970|981.8|971.5|981.8|971.6|980.3|969.8|127
1652234400000|2022-05-11 02:00:00|981.7|971.4|981|970.5|982.2|971.8|981|970.5|119
1652234700000|2022-05-11 02:05:00|980.8|970.6|983.7|972.7|983.7|972.7|980.8|970.2|146
1652235000000|2022-05-11 02:10:00|983.9|972.9|983.9|973.8|984.3|974.2|983.3|972.5|117
1652235300000|2022-05-11 02:15:00|983.8|973.9|983.3|973.3|984.2|974.2|983.1|973.2|71
1652235600000|2022-05-11 02:20:00|983.4|973.4|983.1|973.3|983.5|973.6|983|973.1|59
1652235900000|2022-05-11 02:25:00|983|973.2|983.3|973.4|983.5|973.6|982.9|973|81
1652236200000|2022-05-11 02:30:00|983.2|973.3|982.9|973.2|983.7|973.7|982.9|973.1|93
1652236500000|2022-05-11 02:35:00|983|973.1|983|973.4|983.4|973.6|982.8|973.1|102
1652236800000|2022-05-11 02:40:00|983.1|973.5|982.5|972.9|983.5|973.9|982.5|972.8|90
1652237100000|2022-05-11 02:45:00|982.3|972.7|983|973.1|983.2|973.4|981.9|972.3|97
1652237400000|2022-05-11 02:50:00|983.1|973.2|983.9|973.9|984|973.9|983|973.1|90
1652237700000|2022-05-11 02:55:00|983.7|973.8|984.8|974.8|984.8|974.8|982.9|973.3|105
1652238000000|2022-05-11 03:00:00|984.6|974.6|983.4|973|984.7|974.7|983.1|973|99
1652238300000|2022-05-11 03:05:00|983.2|972.8|983.8|973.7|984|973.9|982.9|972.8|126
1652238600000|2022-05-11 03:10:00|983.7|973.6|983|973|983.7|973.7|982.7|972.8|107
1652238900000|2022-05-11 03:15:00|982.9|972.9|983.4|973.4|983.7|973.7|982.8|972.7|130
1652239200000|2022-05-11 03:20:00|983.6|973.5|983.8|973.8|983.8|973.8|982.8|973|45
1652239500000|2022-05-11 03:25:00|983.6|973.7|983.3|973.3|983.8|973.7|983.1|973.1|38
1652239800000|2022-05-11 03:30:00|983.4|973.2|983.4|973.3|983.4|973.3|982.4|972.5|84
1652240100000|2022-05-11 03:35:00|983.5|973.4|983.2|973.2|983.5|973.4|983.1|973.1|63
1652240400000|2022-05-11 03:40:00|983.1|973.1|983.5|972.5|984.1|973.2|983|972.3|61
1652240700000|2022-05-11 03:45:00|983.9|972.9|983.3|973.3|984|973.8|983.1|972.6|66
1652241000000|2022-05-11 03:50:00|983.5|973.4|983.1|973.2|984.4|974.3|982.6|972.8|72
1652241300000|2022-05-11 03:55:00|983|973|982.9|973.1|983|973.3|982.5|972.7|49
1652241600000|2022-05-11 04:00:00|982.7|973|982.3|972.6|982.9|973.1|982|972.2|87
1652241900000|2022-05-11 04:05:00|982.2|972.5|982.2|972.5|982.4|972.7|982|972.4|39
1652242200000|2022-05-11 04:10:00|982.3|972.4|982.2|972.2|982.3|972.5|981.7|972|48
1652242500000|2022-05-11 04:15:00|982.3|972.3|982.4|972.4|982.5|972.5|982.1|972.2|50
1652242800000|2022-05-11 04:20:00|982.6|972.3|982.8|973|983.1|973|982.4|972.2|70
1652243100000|2022-05-11 04:25:00|982.7|972.9|983.2|972.9|983.2|973.3|982.2|972.5|63
1652243400000|2022-05-11 04:30:00|983.3|973|983.2|973.2|983.5|973.2|982.9|972.7|64
1652243700000|2022-05-11 04:35:00|983.3|973.1|983.5|973.3|983.7|973.5|983.1|972.7|66
1652244000000|2022-05-11 04:40:00|983.4|973.2|983.8|973.9|984.1|974|983.2|973|103
1652244300000|2022-05-11 04:45:00|983.7|974|985.2|975.4|985.2|975.4|983.1|973.5|92
1652244600000|2022-05-11 04:50:00|985.3|975.5|985.6|975.9|985.9|976.2|985.3|975.5|129
1652244900000|2022-05-11 04:55:00|985.4|976|985.5|975.8|985.8|976.2|985.3|975.6|124
1652245200000|2022-05-11 05:00:00|985.6|975.9|985.2|975.7|986|976.4|984.3|974.8|99
1652245500000|2022-05-11 05:05:00|985.3|975.6|984.9|975.2|985.9|976.1|984.9|975.2|50
1652245800000|2022-05-11 05:10:00|984.5|975.1|985.4|975.4|985.5|975.5|984.4|974.7|100
1652246100000|2022-05-11 05:15:00|985.2|975.2|985.8|976|986|976.1|985.1|975.2|72
1652246400000|2022-05-11 05:20:00|985.9|975.9|985.8|975.9|986.1|976.2|985.4|975.6|79
1652246700000|2022-05-11 05:25:00|985.9|976|987.3|977.2|987.6|977.5|985.9|976|54
1652247000000|2022-05-11 05:30:00|987.5|977.3|987.1|977.2|987.9|977.9|986.8|977|146
1652247300000|2022-05-11 05:35:00|987|977.1|986.5|976.5|987.1|977.1|985.6|975.8|112
1652247600000|2022-05-11 05:40:00|986.3|976.3|986.4|976.4|986.6|976.5|985.8|975.8|152
1652247900000|2022-05-11 05:45:00|986.5|976.5|985.8|976.1|986.7|976.7|985.7|975.7|103
1652248200000|2022-05-11 05:50:00|985.9|976.3|985.6|975.7|986.3|976.4|985.5|975.7|99
1652248500000|2022-05-11 05:55:00|985.5|975.8|985.5|975.7|985.8|976|984.9|975.3|96
1652248800000|2022-05-11 06:00:00|985.4|975.6|985.4|975.4|986.1|976|985|975|87
1652249100000|2022-05-11 06:05:00|985.5|975.5|986.3|976.2|986.3|976.2|985.4|975.4|96
1652249400000|2022-05-11 06:10:00|986.2|976.1|985.8|976|986.5|976.5|985|975|148
1652249700000|2022-05-11 06:15:00|985.9|976.1|987.7|977.6|987.7|977.6|985.8|976.1|136
1652250000000|2022-05-11 06:20:00|987.8|977.7|989.6|979.8|989.6|979.8|987.3|977.3|148
1652250300000|2022-05-11 06:25:00|989.5|979.7|989.6|979.6|989.8|979.8|988.4|978.6|159
1652250600000|2022-05-11 06:30:00|989.5|979.5|989|979.4|989.8|979.9|988.8|979.2|84
1652250900000|2022-05-11 06:35:00|988.9|979.3|987.2|977.6|988.9|979.4|987.1|977.6|90
1652251200000|2022-05-11 06:40:00|987.3|977.7|989.5|979.6|989.5|979.6|987.3|977.7|92
1652251500000|2022-05-11 06:45:00|989.4|979.5|988.4|978.5|989.5|979.7|988.1|978.2|89
1652251800000|2022-05-11 06:50:00|988.3|978.8|988.7|978.7|989.7|979.1|988.3|978|96
1652252100000|2022-05-11 06:55:00|988.8|978.6|988.2|978.2|988.9|978.6|987.4|977.2|108
1652252400000|2022-05-11 07:00:00|988.1|978.1|988|978.2|988.9|979|987.8|977.8|121
1652252700000|2022-05-11 07:05:00|987.7|977.9|988.9|979.2|988.9|979.2|987.4|977.6|109
1652253000000|2022-05-11 07:10:00|988.8|979.1|989.9|980.1|990.9|981|988.4|978.8|208
1652253300000|2022-05-11 07:15:00|989.8|980|990|980|990.8|980.7|989|979.2|241
1652253600000|2022-05-11 07:20:00|989.9|979.9|992.1|982.4|993.1|983.3|989.7|979.7|238
1652253900000|2022-05-11 07:25:00|992.2|982.5|990.1|980.3|992.3|982.5|990.1|980.1|154
1652254200000|2022-05-11 07:30:00|989.9|980.1|990.2|980.4|990.8|980.9|989.2|979.4|123
1652254500000|2022-05-11 07:35:00|990.3|980.5|990.9|981|990.9|981|989.6|979.8|119
1652254800000|2022-05-11 07:40:00|990.8|980.9|992.9|983.1|993|983.2|990.4|980.6|117
1652255100000|2022-05-11 07:45:00|993|983.2|993.5|983.7|994|984.1|992.7|982.8|133
1652255400000|2022-05-11 07:50:00|993.7|983.8|993.9|984|994.6|984.7|992.6|982.9|118
1652255700000|2022-05-11 07:55:00|994|984.1|993.3|983.5|994.1|984.3|993|983.2|129
1652256000000|2022-05-11 08:00:00|993.4|983.4|994|984.3|994.9|985|992.3|982.6|124
1652256300000|2022-05-11 08:05:00|994.1|984.4|994|984.3|995|985.2|992.9|983.2|105
1652256600000|2022-05-11 08:10:00|994.2|984.5|995.3|985.5|996|986.2|994.2|984.5|122
1652256900000|2022-05-11 08:15:00|995.4|985.6|994.4|984.8|995.6|985.9|994|984.4|84
1652257200000|2022-05-11 08:20:00|994.3|984.7|995.5|985.8|995.8|986.1|994|984.2|117
1652257500000|2022-05-11 08:25:00|995.4|985.7|996.3|986.5|996.9|987.1|995.4|985.7|134
1652257800000|2022-05-11 08:30:00|996.1|986.4|996.3|986.5|996.6|986.9|994.9|985.1|136
1652258100000|2022-05-11 08:35:00|996.2|986.4|997.8|988|998|988.1|995.8|986.1|130
1652258400000|2022-05-11 08:40:00|997.7|987.9|997|987.8|998.1|988.7|996.5|987|110
1652258700000|2022-05-11 08:45:00|997.1|987.9|998.6|988.9|998.6|988.9|996.1|986.5|123
1652259000000|2022-05-11 08:50:00|998.5|988.8|999.8|990.2|999.8|990.2|997.6|988.3|186
1652259300000|2022-05-11 08:55:00|999.9|990.3|998.4|989.2|1001.9|992.1|997.7|988.1|197
1652259600000|2022-05-11 09:00:00|998.5|989.3|997.5|988.7|998.8|989.8|997.4|988.4|162
1652259900000|2022-05-11 09:05:00|997.6|988.8|997.8|989.1|997.9|989.2|996.4|987.4|135
1652260200000|2022-05-11 09:10:00|997.5|988.8|998.3|989.7|998.4|989.9|997.2|988.4|124
1652260500000|2022-05-11 09:15:00|998.2|989.6|996.7|988|998.3|989.7|996.1|987.3|139
1652260800000|2022-05-11 09:20:00|996.8|988.1|994.6|989.6|996.9|989.6|994.2|987.1|112
1652261100000|2022-05-11 09:25:00|994.7|989.7|994.9|989.9|995.6|990.6|994.6|989.6|64
1652261400000|2022-05-11 09:30:00|994.7|989.7|994.7|989.7|995.6|990.6|994.5|989.5|94
1652261700000|2022-05-11 09:35:00|994.8|989.8|995|990|995.3|990.3|994.3|989.3|80
1652262000000|2022-05-11 09:40:00|994.9|989.9|994.8|989.8|995.3|990.3|994.5|989.5|64
1652262300000|2022-05-11 09:45:00|994.9|989.9|994.7|989.7|995|990|994.5|989.5|36
1652262600000|2022-05-11 09:50:00|994.6|989.6|995.1|990.1|996.4|990.1|994.6|988.1|67
1652262900000|2022-05-11 09:55:00|995|990|995.5|990.5|996.1|991.1|995|990|54
1652263200000|2022-05-11 10:00:00|995.7|990.7|995.1|990.1|996.6|991.1|994.6|988.5|72
1652263500000|2022-05-11 10:05:00|995.2|990.2|994.6|989.6|995.7|990.7|994.2|989.2|48
1652263800000|2022-05-11 10:10:00|994.7|989.7|994.2|986.1|997.2|991.1|992.3|986|74
1652264100000|2022-05-11 10:15:00|994.3|986.2|994.1|986|994.7|987.9|992.9|986|75
1652264400000|2022-05-11 10:20:00|994|985.8|994.2|986.1|994.3|987.7|992.2|985.3|84
1652264700000|2022-05-11 10:25:00|994.1|986.2|995.7|987.7|996.1|989.2|991.7|985|130
1652265000000|2022-05-11 10:30:00|995.9|987.8|995.6|987.4|995.9|989.3|994.1|987.1|83
1652265300000|2022-05-11 10:35:00|995.7|987.5|995.9|987.6|996.1|989.4|994.1|987|111
1652265600000|2022-05-11 10:40:00|995.8|987.7|997.1|989.1|997.1|990.6|994.5|987.3|101
1652265900000|2022-05-11 10:45:00|995.6|990.6|996.4|988.2|997.1|990.6|995.1|988.2|77
1652266200000|2022-05-11 10:50:00|996.5|988.3|996.4|988.1|996.7|989.6|994.6|988|76
1652266500000|2022-05-11 10:55:00|996.2|988|997|988.8|997.1|990.3|994.1|987.6|92
1652266800000|2022-05-11 11:00:00|996.9|988.9|995.8|987.8|997.1|990.2|995.2|987.7|156
1652267100000|2022-05-11 11:05:00|995.9|987.9|996.2|988.2|996.6|990.1|993.4|986.8|104
1652267400000|2022-05-11 11:10:00|996.3|988.3|996.2|988|996.3|989.6|994.3|987.7|61
1652267700000|2022-05-11 11:15:00|996.3|988.1|996|987.9|996.3|989.7|994.2|987.4|121
1652268000000|2022-05-11 11:20:00|996.1|988|996.3|988.2|997|990.5|994.5|987.9|97
1652268300000|2022-05-11 11:25:00|996.5|988.3|996.7|988.5|996.8|990|994.4|987.9|75
1652268600000|2022-05-11 11:30:00|995.4|988.6|996.8|988.5|997.8|990.5|995.1|988.4|131
1652268900000|2022-05-11 11:35:00|996.7|988.4|996.7|988.4|997.2|990.3|994.9|988.2|120
1652269200000|2022-05-11 11:40:00|996.8|988.5|995.6|987.5|997|989.8|994.6|987.4|119
1652269500000|2022-05-11 11:45:00|994.1|987.6|995.8|987.4|996.3|989.3|994.1|986.8|102
1652269800000|2022-05-11 11:50:00|995.9|987.5|994.9|986.5|996.1|989.6|993.4|986.2|78
1652270100000|2022-05-11 11:55:00|995|986.6|992.6|984.4|995|986.6|992.3|984|114
1652270400000|2022-05-11 12:00:00|992.5|984.2|996.1|987.7|996.6|988.2|992.4|984|202
1652270700000|2022-05-11 12:05:00|995.8|987.8|1000|991.7|1000.2|992.4|994.7|987.4|233
1652271000000|2022-05-11 12:10:00|999.9|991.4|996.3|988.1|999.9|991.7|996.3|988.1|154
1652271300000|2022-05-11 12:15:00|996.4|988.2|996|987.9|998|990.4|994.3|987.4|236
1652271600000|2022-05-11 12:20:00|996.6|990.3|1001.5|993.2|1002.6|995.7|996.6|989.7|289
1652271900000|2022-05-11 12:25:00|1001.1|992.9|1002.1|991.1|1002.9|993.5|1000.2|991.1|193
1652272200000|2022-05-11 12:30:00|1001.6|990.6|992.8|984.5|1001.6|990.6|990.4|982.1|853
1652272500000|2022-05-11 12:35:00|993.2|984.6|985.8|977.3|993.5|985.2|984.4|976.1|729
1652272800000|2022-05-11 12:40:00|985.6|977.2|982.4|974|985.6|977.3|981.3|973.1|824
1652273100000|2022-05-11 12:45:00|982.6|974.1|981.1|972.5|983.6|975.1|978.9|970.7|667
1652273400000|2022-05-11 12:50:00|981|972.7|979.4|971|981.1|972.7|979|970.5|587
1652273700000|2022-05-11 12:55:00|979.5|971.3|980.1|972|980.9|972.5|977|968.8|606
1652274000000|2022-05-11 13:00:00|979.8|971.6|980.2|971.8|980.6|972.3|976.8|968.4|626
1652274300000|2022-05-11 13:05:00|980.1|972|984.5|976|985.1|976.9|979.2|971|556
1652274600000|2022-05-11 13:10:00|984.2|975.8|986.5|978.2|987.7|979.1|984.1|975.7|536
1652274900000|2022-05-11 13:15:00|986.4|978.1|989|980.5|989.7|981.3|984.9|976.8|575
1652275200000|2022-05-11 13:20:00|988.9|980.6|991.5|983.3|991.6|983.3|987|978.7|466
1652275500000|2022-05-11 13:25:00|991.4|983|991.7|983.6|991.9|983.7|989.7|981.5|391
1652275800000|2022-05-11 13:30:00|991.6|983.4|992.7|984.4|994.4|986.2|991.3|983|615
1652276100000|2022-05-11 13:35:00|992.8|984.5|996.3|987.9|996.7|988.5|992|983.8|538
1652276400000|2022-05-11 13:40:00|995.8|987.8|997.7|989.4|999.2|990.8|995.2|987|728
1652276700000|2022-05-11 13:45:00|997.6|989.5|1001|992.7|1001.1|993|996.2|988|789
1652277000000|2022-05-11 13:50:00|1000.9|992.6|1002.3|993.9|1003.1|995.1|999.3|991.1|699
1652277300000|2022-05-11 13:55:00|1002.2|993.8|1001.8|993.3|1002.8|994.8|999.1|990.4|504
1652277600000|2022-05-11 14:00:00|1001.9|993.2|1003.6|995.4|1003.6|995.5|1000.5|991.9|511
1652277900000|2022-05-11 14:05:00|1003.7|995.5|1002.8|994.6|1004.8|996.7|1002.2|994|589
1652278200000|2022-05-11 14:10:00|1002.9|994.4|1001.3|993.1|1003.9|995.7|1000.1|991.8|667
1652278500000|2022-05-11 14:15:00|1001.1|992.9|999.4|991.4|1001.1|992.9|998.7|990.3|499
1652278800000|2022-05-11 14:20:00|999.9|991.5|1002.9|994.7|1004.1|995.9|998.7|990.7|558
1652279100000|2022-05-11 14:25:00|1002.6|994.6|1001.8|993.6|1004.3|996.3|1000.8|992.8|542
1652279400000|2022-05-11 14:30:00|1001.6|993.4|1003.8|995.7|1004.6|996.3|1001|992.7|547
1652279700000|2022-05-11 14:35:00|1003.7|995.8|1006.1|997.9|1007.7|999.7|1003.2|995|458
1652280000000|2022-05-11 14:40:00|1006.2|998.2|1006.9|998.6|1007|999|1005.5|997.1|319
1652280300000|2022-05-11 14:45:00|1006.8|998.7|1003.1|994.9|1006.8|998.7|1002.4|994.2|427
1652280600000|2022-05-11 14:50:00|1002.9|994.4|1005.1|996.9|1005.1|996.9|1002.4|994.4|416
1652280900000|2022-05-11 14:55:00|1004.9|997|1005.3|997.1|1006.4|998.4|1004.2|995.9|365
1652281200000|2022-05-11 15:00:00|1005.2|996.9|1003.6|995.5|1005.5|997.4|1002.6|994.4|432
1652281500000|2022-05-11 15:05:00|1003.7|995.6|1002.4|994|1003.9|995.8|1002|993.9|329
1652281800000|2022-05-11 15:10:00|1002.5|994.1|1005.7|997.4|1005.8|997.7|1002.3|993.9|277
1652282100000|2022-05-11 15:15:00|1005.8|997.3|1004.8|996.6|1006.3|998.2|1003.5|995.3|428
1652282400000|2022-05-11 15:20:00|1004.6|996.2|1005.3|997.1|1006.1|998|1004.1|995.9|383
1652282700000|2022-05-11 15:25:00|1005.5|997|1004|999|1006|999.1|1003.7|996.4|335
1652283000000|2022-05-11 15:30:00|1003.9|998.9|1004.5|999.5|1005.4|1000.4|1003.3|998.3|193
1652283300000|2022-05-11 15:35:00|1004.6|999.6|1005.1|1000.1|1006|1001|1004.5|999.5|185
1652283600000|2022-05-11 15:40:00|1005.2|1000.2|1005.9|1000.9|1006.2|1001.2|1005|1000|151
1652283900000|2022-05-11 15:45:00|1005.7|1000.7|1005.9|1000.9|1006.5|1001.5|1005.3|1000.3|137
1652284200000|2022-05-11 15:50:00|1006|1001|1005.3|1000.3|1006.2|1001.2|1004.7|999.7|140
1652284500000|2022-05-11 15:55:00|1005|1000|1004.9|999.9|1005|1000|1003.5|998.5|161
1652284800000|2022-05-11 16:00:00|1005.2|1000.2|1001.6|996.6|1005.4|1000.4|1000.8|995|176
1652285100000|2022-05-11 16:05:00|1001.5|996.5|1001.7|996.7|1003.9|998.9|1001.2|996.2|132
1652285400000|2022-05-11 16:10:00|1001.6|996.6|1002.3|997.3|1002.4|997.4|1000|995|175
1652285700000|2022-05-11 16:15:00|1002.2|997.2|1001.6|996.6|1002.8|997.8|1000.9|995.9|153
1652286000000|2022-05-11 16:20:00|1001.5|996.5|1004.2|999.2|1004.5|999.5|1001.3|996.3|173
1652286300000|2022-05-11 16:25:00|1004.1|999.1|1002.8|997.8|1004.1|999.1|1002.7|997.7|154
1652286600000|2022-05-11 16:30:00|1002.7|997.7|1003.1|998.1|1004|999|1002.4|997.4|203
1652286900000|2022-05-11 16:35:00|1003|998|1003.8|998.8|1004.4|999.4|1003|998|174
1652287200000|2022-05-11 16:40:00|1003.7|998.7|1004.1|999.1|1004.2|999.2|1003.2|998.2|130
1652287500000|2022-05-11 16:45:00|1004.5|999.5|1004.5|999.5|1005.2|1000.2|1002.9|997.9|191
1652287800000|2022-05-11 16:50:00|1004.4|999.4|1003.1|998.1|1005|1000|1003.1|998.1|107
1652288100000|2022-05-11 16:55:00|1003|998|1002.4|997.4|1003.4|998.4|1001.2|996.2|151
1652288400000|2022-05-11 17:00:00|1002.3|997.3|1004.2|999.2|1004.8|999.8|1001.2|996.2|270
1652288700000|2022-05-11 17:05:00|1004.4|999.4|1003.2|998.2|1004.5|999.5|1002.8|997.8|179
1652289000000|2022-05-11 17:10:00|1003.1|998.1|1004.5|999.5|1004.7|999.7|1002.8|997.8|126
1652289300000|2022-05-11 17:15:00|1004.4|999.4|1004.9|999.9|1005.4|1000.4|1004.4|999.4|110
1652289600000|2022-05-11 17:20:00|1004.8|999.8|1004.3|999.3|1004.8|999.8|1003|998|152
1652289900000|2022-05-11 17:25:00|1004.2|999.2|1004.1|999.1|1004.4|999.4|1003.7|998.7|161
1652290200000|2022-05-11 17:30:00|1004|999|1003.2|998.2|1004|999|1002.1|997.1|164
1652290500000|2022-05-11 17:35:00|1003.3|998.3|1002.6|997.6|1003.4|998.4|1002|997|110
1652290800000|2022-05-11 17:40:00|1002.5|997.5|1002|997|1003|998|1001.7|996.7|96
1652291100000|2022-05-11 17:45:00|1001.9|996.9|1001.9|996.9|1002.3|997.3|1000.2|995.2|134
1652291400000|2022-05-11 17:50:00|1002|997|1003.2|998.2|1004.1|999.1|1002|997|110
1652291700000|2022-05-11 17:55:00|1003.3|998.3|1002.8|997.8|1003.7|998.7|1001.7|996.7|120
1652292000000|2022-05-11 18:00:00|1003|998|1005.7|1000.7|1005.7|1000.7|1003|998|180
1652292300000|2022-05-11 18:05:00|1005.9|1000.9|1003.7|998.7|1005.9|1000.9|1003.7|998.7|124
1652292600000|2022-05-11 18:10:00|1003.6|998.6|1004.4|999.4|1004.4|999.4|1003.4|998.4|136
1652292900000|2022-05-11 18:15:00|1004.5|999.5|1003.8|998.8|1004.8|999.8|1003.4|998.4|151
1652293200000|2022-05-11 18:20:00|1003.7|998.7|1004.6|999.6|1004.7|999.7|1002.9|997.9|217
1652293500000|2022-05-11 18:25:00|1004.7|999.7|1003.5|998.5|1005.1|1000.1|1003.5|998.5|118
1652293800000|2022-05-11 18:30:00|1003.7|998.7|1004.2|999.2|1004.2|999.2|1002.7|997.7|194
1652294100000|2022-05-11 18:35:00|1004.1|999.1|1004.7|999.7|1004.7|999.7|1003.7|998.7|125
1652294400000|2022-05-11 18:40:00|1004.5|999.5|1004.6|999.6|1004.8|999.8|1003.9|998.9|133
1652294700000|2022-05-11 18:45:00|1004.7|999.7|1003.4|998.4|1005.1|1000.1|1003.2|998.2|162
1652295000000|2022-05-11 18:50:00|1003.7|998.7|1003.6|998.6|1003.7|998.7|1002.8|997.8|148
1652295300000|2022-05-11 18:55:00|1003.7|998.7|1003.7|998.7|1004.5|999.3|1002.9|997.8|116
1652295600000|2022-05-11 19:00:00|1003.9|998.9|1003|998|1004.4|999.4|1003|998|138
1652295900000|2022-05-11 19:05:00|1002.9|997.9|1001.8|996.8|1002.9|997.9|1001.4|996.4|103
1652296200000|2022-05-11 19:10:00|1001.9|996.9|1001.8|996.8|1002.1|997.1|1001.3|996.3|84
1652296500000|2022-05-11 19:15:00|1001.7|996.7|1002.1|997.1|1002.6|997.6|1000.9|995.9|90
1652296800000|2022-05-11 19:20:00|1002|997|1001.3|996.3|1002.4|997.4|1001.2|996|64
1652297100000|2022-05-11 19:25:00|1001.4|996.4|1001.4|996.4|1001.9|996.9|1001.2|996.2|63
1652297400000|2022-05-11 19:30:00|1001.5|996.5|1001.4|996.4|1002|997|1001.1|996.1|70
1652297700000|2022-05-11 19:35:00|1001.3|996.3|1000.7|995.7|1001.6|996.6|1000.4|995.4|77
1652298000000|2022-05-11 19:40:00|1000.6|995.6|1000.5|995.5|1001.3|996.3|1000.4|995.4|75
1652298300000|2022-05-11 19:45:00|1000.4|995.4|1000.1|994|1000.5|995.5|999.3|994|77
1652298600000|2022-05-11 19:50:00|1000.4|994.1|1000|993.4|1000.5|994.3|999.7|993.2|101
1652298900000|2022-05-11 19:55:00|999.9|993.3|1000.1|993.2|1000.3|993.7|999.6|992.8|81
1652299200000|2022-05-11 20:00:00|1000|993.1|998.5|991.2|1000.4|993.2|998.2|990.9|80
1652299500000|2022-05-11 20:05:00|998.7|991.5|999|991.9|999.1|992|998.5|991.2|64
1652299800000|2022-05-11 20:10:00|998.9|991.8|997.9|990.7|998.9|991.8|997.9|990.7|37
1652300100000|2022-05-11 20:15:00|997.7|990.6|998.4|991.2|998.4|991.2|997.7|990.4|42
1652300400000|2022-05-11 20:20:00|998.1|990.9|998|990.6|998.2|991|997.7|990.4|32
1652300700000|2022-05-11 20:25:00|997.8|990.4|998.1|990.8|998.4|991.1|997.8|990.4|36
1652301000000|2022-05-11 20:30:00|997.9|990.6|997.7|989.9|998.2|990.6|997.6|989.8|22
1652301300000|2022-05-11 20:35:00|997.8|990.1|998|990.2|998|990.2|997.6|989.7|24
1652301600000|2022-05-11 20:40:00|997.9|990.1|998.2|990.5|998.2|990.5|997.9|990|21
1652301900000|2022-05-11 20:45:00|998.1|990.4|999.2|991.7|999.3|991.9|998.1|990.4|78
1652302200000|2022-05-11 20:50:00|999.1|991.8|998.8|991.4|999.2|991.8|998.7|991.4|42
1652302500000|2022-05-11 20:55:00|998.7|991.2|1002.2|992.5|1002.5|993.8|998.2|990.7|82
1652306400000|2022-05-11 22:00:00|1002.9|991.9|1000|992.3|1003.1|992.7|999.9|991.2|38
1652306700000|2022-05-11 22:05:00|999.8|992.1|999.6|992.1|999.9|992.3|999.6|992|29
1652307000000|2022-05-11 22:10:00|999.7|992|999.3|991.8|1000.1|992.7|999.3|991.8|39
1652307300000|2022-05-11 22:15:00|999.4|991.7|999.5|992|999.7|992.2|999.1|991.6|35
1652307600000|2022-05-11 22:20:00|999.6|992.1|999.6|992.2|999.7|992.2|999.3|991.9|25
1652307900000|2022-05-11 22:25:00|999.5|992.1|998.5|993.5|999.5|993.5|998.2|991.8|15
1652308200000|2022-05-11 22:30:00|998.6|993.6|998.5|993.5|998.6|993.6|998.4|993.4|34
1652308500000|2022-05-11 22:35:00|998.6|993.6|999|994|999|994|998.5|993.5|23
1652308800000|2022-05-11 22:40:00|999.1|994.1|999.4|994.4|999.5|994.5|999|994|25
1652309100000|2022-05-11 22:45:00|999.5|994.5|999|994|999.6|994.6|998.9|993.9|22
1652309400000|2022-05-11 22:50:00|998.9|993.9|999.3|994.3|999.4|994.4|998.6|993.6|27
1652309700000|2022-05-11 22:55:00|999.4|994.4|999.2|994.2|999.4|994.4|999.2|994.2|7
1652310000000|2022-05-11 23:00:00|999.5|994.5|998.9|993.9|999.5|994.5|998.6|993.6|26
1652310300000|2022-05-11 23:05:00|999|994|999.2|994.2|999.2|994.2|998.4|993.4|21
1652310600000|2022-05-11 23:10:00|999.3|994.3|998.4|993.4|999.3|994.3|998.4|993.4|16
1652310900000|2022-05-11 23:15:00|998.5|993.5|998.6|993.6|998.6|993.6|998.3|993.3|12
1652311200000|2022-05-11 23:20:00|998.7|993.7|998.4|993.4|998.8|993.8|998.3|993.3|18
1652311500000|2022-05-11 23:25:00|998.3|993.3|998.3|993.3|998.4|993.4|998.3|993.3|5
1652311800000|2022-05-11 23:30:00|998.4|993.4|998.7|993.7|998.9|993.9|998.4|993.4|12
1652312100000|2022-05-11 23:35:00|998.6|993.6|998.7|993.7|998.8|993.8|998.6|993.6|10
1652312400000|2022-05-11 23:40:00|998.8|993.8|998.9|993.9|999.2|994.2|998.6|993.6|20
1652312700000|2022-05-11 23:45:00|998.7|993.7|999.9|994.9|1000.4|995.4|998.7|993.7|48
1652313000000|2022-05-11 23:50:00|1000|995|998.1|993.1|1000|995|998.1|993.1|40
1652313300000|2022-05-11 23:55:00|998|993|996.9|991.9|998.5|993.5|996.8|991.8|67
1652313600000|2022-05-12 00:00:00|997|992|996.1|991.1|997.8|992.8|995.9|990.9|112
1652313900000|2022-05-12 00:05:00|996|991|996.5|991.5|996.8|991.8|995.9|990.9|71
1652314200000|2022-05-12 00:10:00|996.4|991.4|996|991|996.6|991.6|995.4|990.4|80
1652314500000|2022-05-12 00:15:00|995.9|990.9|995.5|990.5|996|991|995.4|990.4|67
1652314800000|2022-05-12 00:20:00|995.6|990.6|995.8|990.8|996.7|991.7|995.5|990.5|69
1652315100000|2022-05-12 00:25:00|995.7|990.7|996.5|991.5|997.2|992.2|995.3|990.3|90
1652315400000|2022-05-12 00:30:00|996.6|991.6|996.6|991.6|996.6|991.6|995.5|990.5|84
1652315700000|2022-05-12 00:35:00|996.7|991.7|998.5|993.5|998.6|993.6|996.5|991.5|96
1652316000000|2022-05-12 00:40:00|998.6|993.6|998.9|993.9|999.7|994.7|998.6|993.6|119
1652316300000|2022-05-12 00:45:00|999.1|994.1|998.8|993.8|999.3|994.3|998.3|993.3|109
1652316600000|2022-05-12 00:50:00|998.9|993.9|999.7|994.7|1000.6|995.6|998.6|993.6|72
1652316900000|2022-05-12 00:55:00|999.6|994.6|999.4|994.4|999.8|994.8|999|994|55
1652317200000|2022-05-12 01:00:00|999.3|994.3|998.6|993.6|999.8|994.8|997.4|992.4|175
1652317500000|2022-05-12 01:05:00|998.7|993.7|997.1|992.1|999.1|994.1|996.9|991.9|90
1652317800000|2022-05-12 01:10:00|997|992|997.4|992.4|997.7|992.7|996.2|991.2|101
1652318100000|2022-05-12 01:15:00|997.3|992.3|997.9|992.9|998.9|993.9|997.3|992.3|91
1652318400000|2022-05-12 01:20:00|998.1|993.1|998.4|993.4|998.6|993.6|997.4|992.4|105
1652318700000|2022-05-12 01:25:00|998.3|993.3|998|993|999.1|994.1|997.8|992.8|67
1652319000000|2022-05-12 01:30:00|997.8|992.8|998.8|993.8|998.8|993.8|997.8|992.8|103
1652319300000|2022-05-12 01:35:00|998.7|993.7|998.3|993.3|998.7|993.7|997.7|992.7|91
1652319600000|2022-05-12 01:40:00|998.2|993.2|999.2|994.2|999.5|994.5|997.8|992.8|114
1652319900000|2022-05-12 01:45:00|999.3|994.3|1000.5|995.5|1000.9|995.9|999|994|69
1652320200000|2022-05-12 01:50:00|1000.4|995.4|1000.6|995.6|1000.8|995.8|1000.2|995.2|60
1652320500000|2022-05-12 01:55:00|1000.5|995.5|999|994|1000.7|995.7|998.8|993.8|64
1652320800000|2022-05-12 02:00:00|999.1|994.1|999.2|994.2|999.4|994.4|998.4|993.4|97
1652321100000|2022-05-12 02:05:00|999.1|994.1|998.8|993.8|999.2|994.2|998.6|993.6|40
1652321400000|2022-05-12 02:10:00|998.7|993.7|998.7|993.7|999.1|994.1|998.2|993.2|68
1652321700000|2022-05-12 02:15:00|998.8|993.8|999.9|994.9|999.9|994.9|998.7|993.7|40
1652322000000|2022-05-12 02:20:00|999.8|994.8|999.9|994.9|1000.3|995.3|999.4|994.4|31
1652322300000|2022-05-12 02:25:00|1000|995|998.4|993.4|1000|995|998.4|993.4|255
1652322600000|2022-05-12 02:30:00|998.8|993.8|997.1|992.1|999|994|996.9|991.9|67
1652322900000|2022-05-12 02:35:00|997|992|996.9|991.9|997.3|992.3|996.4|991.4|90
1652323200000|2022-05-12 02:40:00|997|992|996.2|991.2|997.2|992.2|996.1|991.1|72
1652323500000|2022-05-12 02:45:00|995.8|990.8|995.6|990.6|996.3|991.3|995.6|990.6|119
1652323800000|2022-05-12 02:50:00|995.5|990.5|995.6|990.6|995.8|990.8|994.6|989.6|106
1652324100000|2022-05-12 02:55:00|995.5|990.5|995.3|990.3|996|991|994.7|989.7|112
1652324400000|2022-05-12 03:00:00|995.4|990.4|995.5|990.5|996.4|991.4|995.2|990.2|81
1652324700000|2022-05-12 03:05:00|995.4|990.4|996.2|991.2|996.7|991.7|994.7|989.7|119
1652325000000|2022-05-12 03:10:00|996.1|991.1|997.2|992.2|997.7|992.7|995.1|990.1|142
1652325300000|2022-05-12 03:15:00|997.1|992.1|996|991|997.2|992.2|996|991|111
1652325600000|2022-05-12 03:20:00|995.9|990.9|996.3|991.3|997.2|992.2|995.3|990.3|119
1652325900000|2022-05-12 03:25:00|996.4|991.4|996|991|996.6|991.6|995.1|990.1|102
1652326200000|2022-05-12 03:30:00|996.1|991.1|996|991|996.5|991.5|994.7|989.7|91
1652326500000|2022-05-12 03:35:00|995.9|990.9|995.9|990.9|996|991|994.9|989.9|88
1652326800000|2022-05-12 03:40:00|995.8|990.8|995.9|990.9|996.2|991.2|995.2|990.2|64
1652327100000|2022-05-12 03:45:00|995.7|990.7|995.7|990.7|995.9|990.9|995.3|990.3|25
1652327400000|2022-05-12 03:50:00|995.6|990.6|996.6|991.6|996.7|991.7|995.6|990.6|31
1652327700000|2022-05-12 03:55:00|996.5|991.5|996.8|991.8|996.9|991.9|995.7|990.7|85
1652328000000|2022-05-12 04:00:00|996.7|991.7|997|992|997.4|992.4|996.4|991.4|33
1652328300000|2022-05-12 04:05:00|996.9|991.9|996.6|991.6|996.9|991.9|995.9|990.9|42
1652328600000|2022-05-12 04:10:00|996.5|991.5|996.2|991.2|996.7|991.7|996|991|28
1652328900000|2022-05-12 04:15:00|996.4|991.4|996|991|996.5|991.5|995.9|990.9|22
1652329200000|2022-05-12 04:20:00|995.7|990.7|995.3|990.3|996.2|991.2|995.3|990.3|23
1652329500000|2022-05-12 04:25:00|995.2|990.2|995.1|990.1|995.4|990.4|994.9|989.9|38
1652329800000|2022-05-12 04:30:00|995.2|990.2|993.3|988.3|995.2|990.2|993.3|988.3|28
1652330100000|2022-05-12 04:35:00|993.4|988.4|992.3|987.3|993.4|988.4|992.1|987.1|34
1652330400000|2022-05-12 04:40:00|992.2|987.2|991.5|986.5|992.9|987.9|991.3|986.3|69
1652330700000|2022-05-12 04:45:00|991.3|986.3|991.3|986.3|992|987|990.6|985.6|132
1652331000000|2022-05-12 04:50:00|991.4|986.4|992|987|992.3|987.3|991.3|986.3|42
1652331300000|2022-05-12 04:55:00|991.9|986.9|990.7|985.7|991.9|986.9|990.5|985.5|63
1652331600000|2022-05-12 05:00:00|990.9|985.9|991.5|986.5|992.5|987.5|990.9|985.9|84
1652331900000|2022-05-12 05:05:00|991.4|986.4|990.8|985.8|991.6|986.6|990.7|985.7|45
1652332200000|2022-05-12 05:10:00|990.7|985.7|990|985|990.7|985.7|990|985|67
1652332500000|2022-05-12 05:15:00|989.9|984.9|991.3|986.3|994|986.6|989.7|981.3|78
1652332800000|2022-05-12 05:20:00|991.4|986.4|990.6|985.6|991.4|986.4|990.2|985.2|56
1652333100000|2022-05-12 05:25:00|990.5|985.5|990.4|985.4|992.6|986.6|990|981.5|85
1652333400000|2022-05-12 05:30:00|990.5|985.5|990.4|985.4|991.2|986.2|989.7|984.7|137
1652333700000|2022-05-12 05:35:00|990.3|985.3|988.5|983.5|990.3|985.3|987.7|982.7|90
1652334000000|2022-05-12 05:40:00|988.7|983.7|988.8|983.8|989.5|984.5|988.7|983.7|55
1652334300000|2022-05-12 05:45:00|988.9|983.9|990.5|985.5|990.7|985.7|988.8|983.8|132
1652334600000|2022-05-12 05:50:00|990.3|985.3|989.4|984.4|990.5|985.5|989.2|984.2|70
1652334900000|2022-05-12 05:55:00|989.5|984.5|990.3|985.3|990.4|985.4|989.4|984.4|54
1652335200000|2022-05-12 06:00:00|990.2|985.2|992|987|993|988|990.2|985.2|110
1652335500000|2022-05-12 06:05:00|992.1|987.1|993.2|988.2|994.3|989.3|992|987|98
1652335800000|2022-05-12 06:10:00|993.1|988.1|991.5|986.5|993.1|988.1|991.3|986.3|78
1652336100000|2022-05-12 06:15:00|991.7|986.7|991.2|986.2|992|987|990.6|985.6|99
1652336400000|2022-05-12 06:20:00|991.3|986.3|994|989|994.9|989.9|991.3|986.3|150
1652336700000|2022-05-12 06:25:00|994.1|989.1|994.7|989.7|995.4|990.4|993.5|988.5|118
1652337000000|2022-05-12 06:30:00|994.9|989.9|994.4|989.4|995.5|990.5|994.4|989.4|98
1652337300000|2022-05-12 06:35:00|994.5|989.5|996.5|991.5|997.3|992.3|994.4|989.4|118
1652337600000|2022-05-12 06:40:00|996.6|991.6|995.4|990.4|997.1|992.1|995|990|84
1652337900000|2022-05-12 06:45:00|995.3|990.3|994.6|989.6|995.4|990.4|994|989|65
1652338200000|2022-05-12 06:50:00|994.7|989.7|994.5|989.5|995|990|994.4|989.4|62
1652338500000|2022-05-12 06:55:00|994.4|989.4|991.9|986.9|994.4|989.4|991.2|986.2|61
1652338800000|2022-05-12 07:00:00|992|987|990.9|985.9|992|987|989.4|984.4|96
1652339100000|2022-05-12 07:05:00|990.5|985.5|989.5|984.5|990.5|985.5|988.7|983.7|169
1652339400000|2022-05-12 07:10:00|989.6|984.6|988|983|989.6|984.6|987.8|982.8|153
1652339700000|2022-05-12 07:15:00|987.8|982.8|985.2|980.2|988.7|983.7|984.8|979.8|231
1652340000000|2022-05-12 07:20:00|985.5|980.5|985.4|980.4|986.4|981.4|983.7|978.7|177
1652340300000|2022-05-12 07:25:00|985.5|980.5|986.1|981.1|986.5|981.5|984.5|979.5|114
1652340600000|2022-05-12 07:30:00|986|981|987.4|982.4|988.6|983.6|986|981|168
1652340900000|2022-05-12 07:35:00|987.5|982.5|989.2|984.2|990.4|985.4|987.5|982.5|190
1652341200000|2022-05-12 07:40:00|989.1|984.1|988.4|983.4|989.1|984.1|986.3|981.3|140
1652341500000|2022-05-12 07:45:00|988.5|983.5|990.4|985.4|990.4|985.4|987.8|982.8|163
1652341800000|2022-05-12 07:50:00|990.3|985.3|989.5|984.5|991.3|986.3|987.6|982.6|124
1652342100000|2022-05-12 07:55:00|989.4|984.4|988|983|989.6|984.6|987.9|982.9|73
1652342400000|2022-05-12 08:00:00|987.9|982.9|985.3|980.3|988.4|983.4|984|979|139
1652342700000|2022-05-12 08:05:00|985.2|980.2|985.6|980.6|986.1|981.1|984.4|979.4|125
1652343000000|2022-05-12 08:10:00|985.7|980.7|987.4|982.4|987.9|982.9|985.7|980.7|106
1652343300000|2022-05-12 08:15:00|987.3|982.3|989.2|984.2|989.5|984.5|987.3|982.3|140
1652343600000|2022-05-12 08:20:00|989.1|984.1|986.4|981.4|989.2|984.2|986.1|981.1|92
1652343900000|2022-05-12 08:25:00|986.3|981.3|984.8|979.8|987.5|982.5|984.5|979.5|90
1652344200000|2022-05-12 08:30:00|984.9|979.9|985.1|980.1|985.6|980.6|984.1|979.1|99
1652344500000|2022-05-12 08:35:00|985.2|980.2|984.2|979.2|985.2|980.2|983.5|978.5|125
1652344800000|2022-05-12 08:40:00|984.1|979.1|986.1|981.1|986.3|981.3|984.1|979.1|115
1652345100000|2022-05-12 08:45:00|986.2|981.2|979.8|974.8|986.2|981.2|979.7|974.7|134
1652345400000|2022-05-12 08:50:00|979.7|974.7|981.5|976.5|982.3|977.3|979.2|974.2|138
1652345700000|2022-05-12 08:55:00|981.6|976.6|980.1|975.1|982.5|977.5|979.1|974.1|116
1652346000000|2022-05-12 09:00:00|980|975|980.1|975.1|981.3|976.3|978.4|973.4|158
1652346300000|2022-05-12 09:05:00|980.2|975.2|982|977|982.1|977.1|979.6|974.6|111
1652346600000|2022-05-12 09:10:00|981.9|976.9|980.5|975.5|982.1|977.1|979.3|974.3|103
1652346900000|2022-05-12 09:15:00|980.4|975.4|980.9|975.9|981.3|976.3|980.2|975.2|104
1652347200000|2022-05-12 09:20:00|981|976|980.7|975.7|981.2|976.2|979|974|104
1652347500000|2022-05-12 09:25:00|980.8|975.8|981.4|976.4|981.6|976.6|980.2|975.2|84
1652347800000|2022-05-12 09:30:00|981.3|976.3|979.8|974.8|981.9|976.9|979.8|974.8|83
1652348100000|2022-05-12 09:35:00|979.9|974.9|979.1|974.1|980.8|975.8|978.6|973.6|122
1652348400000|2022-05-12 09:40:00|978.9|973.9|978.3|973.3|979.1|974.1|977.9|972.9|161
1652348700000|2022-05-12 09:45:00|978.2|973.2|974.3|969.3|978.3|973.3|973.8|968.8|177
1652349000000|2022-05-12 09:50:00|974.5|969.5|971.1|966.1|974.6|969.6|970.6|965.6|216
1652349300000|2022-05-12 09:55:00|971|966|971.5|966.5|972.3|967.3|970.5|965.5|184
1652349600000|2022-05-12 10:00:00|971.8|966.8|974.7|969.7|975.7|970.7|971.4|966.4|178
1652349900000|2022-05-12 10:05:00|974.6|969.6|974.3|969.3|975.2|970.2|973.9|968.9|132
1652350200000|2022-05-12 10:10:00|974.6|969.6|974.3|969.3|974.9|969.9|973.8|968.8|111
1652350500000|2022-05-12 10:15:00|974.4|969.4|975|970|975.9|970.9|974.3|969.3|132
1652350800000|2022-05-12 10:20:00|975.1|970.1|975.1|970.1|975.5|970.5|973.8|968.8|174
1652351100000|2022-05-12 10:25:00|975.3|970.3|976.1|971.1|976.4|971.4|974.2|969.2|122
1652351400000|2022-05-12 10:30:00|976.3|971.3|977.2|972.2|977.3|972.3|975.3|970.3|170
1652351700000|2022-05-12 10:35:00|977.3|972.3|976.6|971.6|978|973|976|971|144
1652352000000|2022-05-12 10:40:00|976.3|971.3|973.7|968.7|976.8|971.8|972.1|967.1|231
1652352300000|2022-05-12 10:45:00|973.3|968.3|972.9|967.9|973.9|968.9|970.5|965.5|196
1652352600000|2022-05-12 10:50:00|972.7|967.7|973|968|973.8|968.8|972.4|967.4|196
1652352900000|2022-05-12 10:55:00|973.3|968.3|973.4|968.4|974.3|969.3|972.4|967.4|175
1652353200000|2022-05-12 11:00:00|973.5|968.5|973|968|974.1|969.1|972.4|967.4|220
1652353500000|2022-05-12 11:05:00|972.5|967.5|972.9|967.9|973.5|968.5|971.4|966.4|221
1652353800000|2022-05-12 11:10:00|973|968|974.3|969.3|974.6|969.6|971.8|966.8|181
1652354100000|2022-05-12 11:15:00|974.5|969.5|974.6|969.6|976.2|971.2|974.5|969.5|135
1652354400000|2022-05-12 11:20:00|974.5|969.5|976.5|971.5|976.9|971.9|974.5|969.5|117
1652354700000|2022-05-12 11:25:00|976.6|971.6|977.8|972.8|978|973|976.2|971.2|240
1652355000000|2022-05-12 11:30:00|977.9|972.9|974.9|969.9|978.1|973.1|973.3|968.3|190
1652355300000|2022-05-12 11:35:00|974.8|969.8|971.9|966.9|975|970|971.2|966.2|238
1652355600000|2022-05-12 11:40:00|972.1|967.1|969.3|964.3|972.2|967.2|967.2|962.2|286
1652355900000|2022-05-12 11:45:00|968.6|963.6|969.3|964.3|970.8|965.8|968.5|963.5|178
1652356200000|2022-05-12 11:50:00|969.8|964.8|973.7|968.7|975|970|969.2|964.2|271
1652356500000|2022-05-12 11:55:00|974.3|969.3|977.7|972.7|979.3|974.3|973.8|968.8|355
1652356800000|2022-05-12 12:00:00|976.5|971.5|973.1|968.1|976.6|971.6|972.7|967.7|269
1652357100000|2022-05-12 12:05:00|973.2|968.2|970|965|973.3|968.3|969.3|964.3|252
1652357400000|2022-05-12 12:10:00|970.1|965.1|967.3|962.3|970.7|965.7|967.2|962.2|191
1652357700000|2022-05-12 12:15:00|967.4|962.4|968.8|963.8|971|966|967.3|962.3|204
1652358000000|2022-05-12 12:20:00|968.1|963.1|970|965|972|967|967.7|962.7|188
1652358300000|2022-05-12 12:25:00|969.9|964.9|970.2|965.2|971.2|966.2|966.9|961.9|159
1652358600000|2022-05-12 12:30:00|970.6|965.6|969.7|964.7|972|967|968.7|963.7|357
1652358900000|2022-05-12 12:35:00|969.3|964.3|969.2|964.2|971.5|966.5|968|963|414
1652359200000|2022-05-12 12:40:00|969.5|964.5|969|964|971|966|968.7|963.7|190
1652359500000|2022-05-12 12:45:00|968.9|963.9|968.1|963.1|969.5|964.5|967.7|962.7|145
1652359800000|2022-05-12 12:50:00|968.2|963.2|968.8|963.8|970|965|968.1|963.1|143
1652360100000|2022-05-12 12:55:00|968.9|963.9|968.8|963.8|970.1|965.1|967.5|962.5|165
1652360400000|2022-05-12 13:00:00|969|964|966.7|961.7|969.6|964.6|965.1|960.1|282
1652360700000|2022-05-12 13:05:00|966.8|961.8|966.8|961.8|967.8|962.8|965.8|960.8|194
1652361000000|2022-05-12 13:10:00|966.9|961.9|968.5|963.5|969.3|964.3|966.8|961.8|223
1652361300000|2022-05-12 13:15:00|968.2|963.2|967.8|962.8|969|964|965.5|960.5|185
1652361600000|2022-05-12 13:20:00|967.5|962.5|965.3|960.3|968.8|963.8|965.1|960.1|169
1652361900000|2022-05-12 13:25:00|965.2|960.2|963.6|958.6|965.3|960.3|962.2|957.2|173
1652362200000|2022-05-12 13:30:00|963.8|958.8|961|956|965|960|960.6|955.6|344
1652362500000|2022-05-12 13:35:00|960.7|955.7|960.3|955.3|962.2|957.2|958.9|953.9|348
1652362800000|2022-05-12 13:40:00|960.1|955.1|959.7|954.7|960.1|955.1|958.4|953.4|305
1652363100000|2022-05-12 13:45:00|959.9|954.9|958.5|953.5|961.8|956.8|958.2|953.2|313
1652363400000|2022-05-12 13:50:00|958.6|953.6|957.7|952.7|960.8|955.8|957.6|952.6|352
1652363700000|2022-05-12 13:55:00|957.6|952.6|953|948|957.6|952.6|952.6|947.6|440
1652364000000|2022-05-12 14:00:00|953.3|948.3|953.2|948.2|954.5|949.5|950.7|945.7|537
1652364300000|2022-05-12 14:05:00|953.1|948.1|956.2|951.2|957.5|952.5|950.9|945.9|321
1652364600000|2022-05-12 14:10:00|956|951|959.8|954.8|962.6|957.6|954.6|949.6|455
1652364900000|2022-05-12 14:15:00|959.7|954.7|958.8|953.8|959.8|954.8|957.1|952.1|348
1652365200000|2022-05-12 14:20:00|958.7|953.7|959|954|959.2|954.2|956.8|951.8|328
1652365500000|2022-05-12 14:25:00|959.1|954.1|959.3|954.3|959.6|954.6|958.4|953.4|280
1652365800000|2022-05-12 14:30:00|959.4|954.4|959.1|954.1|959.8|954.8|955.3|950.3|291
1652366100000|2022-05-12 14:35:00|959.2|954.2|958.3|953.3|960|955|957.2|952.2|217
1652366400000|2022-05-12 14:40:00|958.4|953.4|958.2|953.2|959.6|954.6|957.2|952.2|216
1652366700000|2022-05-12 14:45:00|958.3|953.3|959.8|954.8|960|955|957.1|952.1|187
1652367000000|2022-05-12 14:50:00|960|955|960.1|955.1|961.6|956.6|959.5|954.5|185
1652367300000|2022-05-12 14:55:00|960.2|955.2|961.8|956.8|962.4|957.4|959.5|954.5|169
1652367600000|2022-05-12 15:00:00|961.9|956.9|962.6|957.6|962.6|957.6|960|955|148
1652367900000|2022-05-12 15:05:00|962.5|957.5|963.8|958.8|964.9|959.9|961.3|956.3|170
1652368200000|2022-05-12 15:10:00|963.9|958.9|963|958|964.4|959.4|960.6|955.6|152
1652368500000|2022-05-12 15:15:00|962.8|957.8|960.6|955.6|963.5|958|960.1|955.1|163
1652368800000|2022-05-12 15:20:00|960.7|955.7|962.7|957.7|963.1|958.1|960.1|955.1|143
1652369100000|2022-05-12 15:25:00|962.6|957.6|959.2|954.2|962.9|957.9|959.2|954.2|151
1652369400000|2022-05-12 15:30:00|959|954|959.3|954.3|960.1|955.1|958.6|953.6|267
1652369700000|2022-05-12 15:35:00|959.4|954.4|959.2|954.2|959.7|954.7|957.1|952.1|192
1652370000000|2022-05-12 15:40:00|959.3|954.3|959|954|959.5|954.5|958.2|953.2|129
1652370300000|2022-05-12 15:45:00|958.9|953.9|959.1|954.1|959.5|954.5|957.7|952.7|138
1652370600000|2022-05-12 15:50:00|959|954|958.7|953.7|959.7|954.7|957.7|952.7|116
1652370900000|2022-05-12 15:55:00|958.8|953.8|958.7|953.7|958.9|953.9|956.5|951.5|112
1652371200000|2022-05-12 16:00:00|958.9|953.9|957.5|952.5|958.9|953.9|956.1|951.1|135
1652371500000|2022-05-12 16:05:00|957.7|952.7|959|954|959.8|954.8|956.9|951.9|97
1652371800000|2022-05-12 16:10:00|959.2|954.2|959.3|954.3|959.6|954.6|957|952|110
1652372100000|2022-05-12 16:15:00|959.4|954.4|959.7|954.7|960|955|958.4|953.4|107
1652372400000|2022-05-12 16:20:00|959.8|954.8|959.4|954.4|959.8|954.8|958.4|953.4|128
1652372700000|2022-05-12 16:25:00|959.5|954.5|961.5|956.5|962.1|957.1|959|954|107
1652373000000|2022-05-12 16:30:00|961.3|956.3|960.7|955.7|961.8|956.8|960.3|955.3|117
1652373300000|2022-05-12 16:35:00|960.8|955.8|959.9|954.9|960.8|955.8|959.1|954.1|96
1652373600000|2022-05-12 16:40:00|959.8|954.8|958.6|953.6|959.8|954.8|958|953|109
1652373900000|2022-05-12 16:45:00|958.8|953.8|956.2|951.2|959.1|954.1|956.2|951.2|110
1652374200000|2022-05-12 16:50:00|956.4|951.4|953.7|948.7|957.2|952.2|952.5|947.5|226
1652374500000|2022-05-12 16:55:00|953.6|948.6|950.1|945.1|953.8|948.8|949|944|283
1652374800000|2022-05-12 17:00:00|950|945|947.4|942.4|950.5|945.5|946.4|941.4|318
1652375100000|2022-05-12 17:05:00|947.5|942.5|948.4|943.4|948.7|943.7|945.3|940.3|247
1652375400000|2022-05-12 17:10:00|948.3|943.3|948.4|943.4|948.6|943.6|947.2|942.2|117
1652375700000|2022-05-12 17:15:00|948.3|943.3|948|943|949.3|944.3|947.3|942.3|117
1652376000000|2022-05-12 17:20:00|947.9|942.9|948.8|943.8|949.4|944.4|947.7|942.7|86
1652376300000|2022-05-12 17:25:00|948.9|943.9|950|945|951.2|946.2|948.9|943.9|132
1652376600000|2022-05-12 17:30:00|949.9|944.9|949.7|944.7|950.4|945.4|949.2|944.2|116
1652376900000|2022-05-12 17:35:00|949.8|944.8|948.5|943.5|950|945|948.4|943.4|98
1652377200000|2022-05-12 17:40:00|948.4|943.4|948.6|943.6|948.7|943.7|947.8|942.8|95
1652377500000|2022-05-12 17:45:00|948.5|943.5|946.7|941.7|949.1|944.1|946.5|941.5|105
1652377800000|2022-05-12 17:50:00|946.9|941.9|946.6|941.6|947.2|942.2|946.4|941.4|77
1652378100000|2022-05-12 17:55:00|946.5|941.5|946.7|941.7|947.6|942.6|945.6|940.6|96
1652378400000|2022-05-12 18:00:00|946.8|941.8|948.2|943.2|948.3|943.3|946.7|941.7|101
1652378700000|2022-05-12 18:05:00|948.1|943.1|946.6|941.6|948.4|943.4|946.4|941.4|89
1652379000000|2022-05-12 18:10:00|946.7|941.7|947.3|942.3|947.3|942.3|946.5|941.5|66
1652379300000|2022-05-12 18:15:00|947.2|942.2|946.9|941.9|947.5|942.5|946.7|941.7|62
1652379600000|2022-05-12 18:20:00|947|942|947.5|942.5|947.6|942.6|946.9|941.9|76
1652379900000|2022-05-12 18:25:00|947.4|942.4|947.4|942.4|948.4|943.4|946.8|941.8|104
1652380200000|2022-05-12 18:30:00|947.3|942.3|947|942|948.4|943.4|946.7|941.7|70
1652380500000|2022-05-12 18:35:00|947.1|942.1|947.1|942.1|948|943|946.3|941.3|104
1652380800000|2022-05-12 18:40:00|947.2|942.2|947.4|942.4|947.6|942.6|946.5|941.5|65
1652381100000|2022-05-12 18:45:00|947.5|942.5|948.2|943.2|948.9|943.9|947.3|942.3|69
1652381400000|2022-05-12 18:50:00|947.9|942.9|947.4|942.4|948.1|943.1|947.2|942.2|83
1652381700000|2022-05-12 18:55:00|947.7|942.7|947|942|948.4|943.4|946.8|941.8|67
1652382000000|2022-05-12 19:00:00|946.9|941.9|947.8|942.8|947.9|942.9|946.7|941.7|81
1652382300000|2022-05-12 19:05:00|947.9|942.9|946.9|941.9|947.9|942.9|946.8|941.8|69
1652382600000|2022-05-12 19:10:00|947|942|946.8|941.8|947.3|942.3|946.3|941.3|55
1652382900000|2022-05-12 19:15:00|947|942|947.5|942.5|948.2|943.2|946.9|941.9|65
1652383200000|2022-05-12 19:20:00|947.6|942.6|949.4|944.4|949.8|944.8|947.2|942.2|126
1652383500000|2022-05-12 19:25:00|949.5|944.5|948.4|943.4|949.7|944.7|948.3|943.3|143
1652383800000|2022-05-12 19:30:00|948.3|943.3|948.5|943.5|949.6|944.6|948.3|943.3|98
1652384100000|2022-05-12 19:35:00|948.4|943.4|949.1|944.1|949.2|944.2|948.3|943.3|106
1652384400000|2022-05-12 19:40:00|949.2|944.2|948.5|943.5|949.2|944.2|948.2|943.2|78
1652384700000|2022-05-12 19:45:00|948.4|943.4|948.6|943.6|949.2|944.2|948.2|943.2|89
1652385000000|2022-05-12 19:50:00|948.7|943.7|949.3|944.3|950.3|945.3|948.6|943.6|86
1652385300000|2022-05-12 19:55:00|949.2|944.2|947.8|942.8|949.5|944.5|947.5|942.5|90
1652385600000|2022-05-12 20:00:00|947.6|942.6|947.8|942.8|948.6|943.6|947.5|942.5|47
1652385900000|2022-05-12 20:05:00|947.9|942.9|947.9|942.9|948|943|947.4|942.4|23
1652386200000|2022-05-12 20:10:00|948|943|949|944|949.1|944.1|947.8|942.8|32
1652386500000|2022-05-12 20:15:00|949.1|944.1|949.3|944.3|949.4|944.4|948.6|943.6|33
1652386800000|2022-05-12 20:20:00|949.4|944.4|950|945|950.1|945.1|949.3|944.3|32
1652387100000|2022-05-12 20:25:00|950.1|945.1|949.8|944.8|950.2|945.2|949.7|944.7|31
1652387400000|2022-05-12 20:30:00|949.9|944.9|950.4|945.4|950.7|945.7|949.9|944.9|31
1652387700000|2022-05-12 20:35:00|950.3|945.3|949.6|944.6|950.4|945.4|949|944|52
1652388000000|2022-05-12 20:40:00|949.7|944.7|949.2|944.2|950.3|945.3|949.2|944.2|18
1652388300000|2022-05-12 20:45:00|949|944|948.6|943.6|949|944|948.1|943.1|38
1652388600000|2022-05-12 20:50:00|948.7|943.7|948.4|943.4|948.9|943.9|948.3|943.3|18
1652388900000|2022-05-12 20:55:00|948.3|943.3|947.2|942.2|950.5|944.2|947.2|940.9|54
1652392800000|2022-05-12 22:00:00|950|939|950.3|942.2|950.9|942.5|950|939|42
1652393100000|2022-05-12 22:05:00|950.2|942.1|950|945|951.4|945|948.9|942.1|31
1652393400000|2022-05-12 22:10:00|950.1|945.1|950|945|950.4|945.4|949.7|944.7|33
1652393700000|2022-05-12 22:15:00|950.1|945.1|950.1|945.1|950.2|945.2|949.9|944.9|15
1652394000000|2022-05-12 22:20:00|949.9|944.9|951.6|943.3|951.7|944.9|949.6|943|24
1652394300000|2022-05-12 22:25:00|951.5|943.2|950.3|942.1|951.5|943.6|948.5|941.7|44
1652394600000|2022-05-12 22:30:00|950.2|942.2|949.9|941.7|950.6|943.2|945.8|939.1|152
1652394900000|2022-05-12 22:35:00|949.8|941.6|949.8|941.2|950|941.7|949|940.7|32
1652395200000|2022-05-12 22:40:00|949.7|941|950.7|942.2|950.7|942.3|949.7|941|34
1652395500000|2022-05-12 22:45:00|950.6|942.1|948.5|940.5|950.7|942.2|946.8|940.3|97
1652395800000|2022-05-12 22:50:00|947|942|948.9|943.9|949.8|944.1|946.8|941.5|45
1652396100000|2022-05-12 22:55:00|949|944|948.9|943.9|949.5|944.5|948.6|943.6|34
1652396400000|2022-05-12 23:00:00|949|944|949.4|944.4|950.9|944.6|949|942.8|50
1652396700000|2022-05-12 23:05:00|949.3|944.3|949.3|944.3|949.9|944.9|949.2|944.2|25
1652397000000|2022-05-12 23:10:00|949.4|944.4|951|943|951.2|944.5|949.4|942.9|28
1652397300000|2022-05-12 23:15:00|951.1|942.9|949.5|944.5|951.7|945.1|949.5|942.9|23
1652397600000|2022-05-12 23:20:00|949.6|944.6|950.1|945.1|951.7|945.2|949.5|943.1|26
1652397900000|2022-05-12 23:25:00|950.2|945.2|950.5|945.5|950.7|945.7|950.2|945.2|31
1652398200000|2022-05-12 23:30:00|950.6|945.6|950.6|945.6|950.9|945.9|950.4|945.4|23
1652398500000|2022-05-12 23:35:00|950.7|945.7|950.6|945.6|950.8|945.8|949.9|944.9|20
1652398800000|2022-05-12 23:40:00|950.7|945.7|952.5|947.5|952.6|947.6|950.7|945.7|29
1652399100000|2022-05-12 23:45:00|952.6|947.6|953.4|948.4|955|948.8|952.5|947|59
1652399400000|2022-05-12 23:50:00|953.3|948.3|953.9|948.9|954|949|952.9|947.9|44
1652399700000|2022-05-12 23:55:00|953.8|948.8|954.2|949.2|956.8|951.8|953.1|948.1|52
1652400000000|2022-05-13 00:00:00|954.1|949.1|955.6|950.6|956.7|951.7|953.7|948.7|118
1652400300000|2022-05-13 00:05:00|955.5|950.5|957.6|952.6|957.7|952.7|955.4|950.4|70
1652400600000|2022-05-13 00:10:00|957.5|952.5|958.9|953.9|959.9|954.6|957.4|951.8|84
1652400900000|2022-05-13 00:15:00|959|954|958.3|953.3|959.5|954.5|958.1|953.1|66
1652401200000|2022-05-13 00:20:00|958.2|953.2|958.3|953.3|958.9|953.9|958|953|18
1652401500000|2022-05-13 00:25:00|957.9|952.9|958.8|953.8|958.8|953.8|957.2|952.2|68
1652401800000|2022-05-13 00:30:00|958.9|953.9|959.3|954.3|959.7|954.7|958.2|953.2|96
1652402100000|2022-05-13 00:35:00|959.4|954.4|959.9|954.9|959.9|954.9|959.3|954.3|20
1652402400000|2022-05-13 00:40:00|959.7|954.7|959.4|954.4|960.3|955.3|959.4|954.4|56
1652402700000|2022-05-13 00:45:00|959.3|954.3|958.3|953.3|959.3|954.3|957.8|952.8|61
1652403000000|2022-05-13 00:50:00|958.4|953.4|957.9|952.9|958.4|953.4|957.3|952.3|55
1652403300000|2022-05-13 00:55:00|958|953|959.2|954.2|959.2|954.2|957.8|952.8|64
1652403600000|2022-05-13 01:00:00|959.1|954.1|959.5|954.5|960|955|958.9|953.9|157
1652403900000|2022-05-13 01:05:00|959.6|954.6|960.2|955.2|960.5|955.5|959.2|954.2|65
1652404200000|2022-05-13 01:10:00|960.1|955.1|960.6|955.6|960.6|955.6|959.5|954.5|78
1652404500000|2022-05-13 01:15:00|960.7|955.7|961.3|956.3|961.4|956.4|960.6|955.6|68
1652404800000|2022-05-13 01:20:00|961.2|956.2|960.2|955.2|961.8|956.8|960.2|955.2|116
1652405100000|2022-05-13 01:25:00|960.3|955.3|960.6|955.6|961.2|956.2|960|955|76
1652405400000|2022-05-13 01:30:00|960.7|955.7|959.4|954.4|961.2|956.2|959.4|954.4|126
1652405700000|2022-05-13 01:35:00|959.5|954.5|957.2|952.2|959.8|954.8|956.2|951.2|128
1652406000000|2022-05-13 01:40:00|957.1|952.1|957.7|952.7|958.4|953.4|957.1|952.1|67
1652406300000|2022-05-13 01:45:00|957.8|952.8|958.9|953.9|958.9|953.9|957.8|952.8|76
1652406600000|2022-05-13 01:50:00|959|954|958.8|953.8|959.4|954.4|958.8|953.8|48
1652406900000|2022-05-13 01:55:00|958.9|953.9|957.7|952.7|959|954|957.6|952.6|51
1652407200000|2022-05-13 02:00:00|957.8|952.8|958.5|953.5|959.5|954.5|957.8|952.8|83
1652407500000|2022-05-13 02:05:00|958.4|953.4|958.7|953.7|959|954|958.2|953.2|66
1652407800000|2022-05-13 02:10:00|958.8|953.8|959.2|954.2|959.3|954.3|958.6|953.6|38
1652408100000|2022-05-13 02:15:00|959.1|954.1|960.9|955.9|961.1|956.1|958.5|953.5|42
1652408400000|2022-05-13 02:20:00|960.6|955.6|960.8|955.8|961.3|956.3|960.3|955.3|38
1652408700000|2022-05-13 02:25:00|960.9|955.9|961.3|956.3|961.5|956.5|960.9|955.9|37
1652409000000|2022-05-13 02:30:00|961.4|956.4|961.2|956.2|961.6|956.6|961.2|956.2|35
1652409300000|2022-05-13 02:35:00|961.3|956.3|960.5|955.5|961.4|956.4|960.5|955.5|71
1652409600000|2022-05-13 02:40:00|960.6|955.6|960.2|955.2|961|956|960|955|49
1652409900000|2022-05-13 02:45:00|960.3|955.3|960|955|960.6|955.6|959.5|954.5|48
1652410200000|2022-05-13 02:50:00|959.9|954.9|959.4|954.4|960.2|955.2|959.2|954.2|41
1652410500000|2022-05-13 02:55:00|959.5|954.5|959.8|954.8|960|955|959|954|46
1652410800000|2022-05-13 03:00:00|959.7|954.7|959.3|954.3|959.8|954.8|959|954|50
1652411100000|2022-05-13 03:05:00|959.2|954.2|960.9|955.9|961.3|956.3|959.2|954.2|43
1652411400000|2022-05-13 03:10:00|960.8|955.8|960.9|955.9|960.9|955.9|960.4|955.4|17
1652411700000|2022-05-13 03:15:00|961|956|962.7|957.7|962.8|957.8|961|956|57
1652412000000|2022-05-13 03:20:00|962.8|957.8|962.4|957.4|962.8|957.8|962.1|957.1|35
1652412300000|2022-05-13 03:25:00|962.3|957.3|961.8|956.8|962.5|957.5|961.5|956.5|48
1652412600000|2022-05-13 03:30:00|961.7|956.7|961.8|956.8|961.9|956.9|961.2|956.2|37
1652412900000|2022-05-13 03:35:00|961.9|956.9|962.7|957.7|962.7|957.7|961.6|956.6|39
1652413200000|2022-05-13 03:40:00|962.6|957.6|962.8|957.8|962.8|957.8|962.3|957.3|33
1652413500000|2022-05-13 03:45:00|962.7|957.7|961.6|956.6|962.7|957.7|961.5|956.5|44
1652413800000|2022-05-13 03:50:00|961.7|956.7|961.8|956.8|962|957|961.5|956.5|32
1652414100000|2022-05-13 03:55:00|961.7|956.7|961.1|956.1|961.8|956.8|961|956|26
1652414400000|2022-05-13 04:00:00|961|956|960.8|955.8|961.1|956.1|960.5|955.5|37
1652414700000|2022-05-13 04:05:00|960.9|955.9|960.9|955.9|961.1|956.1|960.5|955.5|23
1652415000000|2022-05-13 04:10:00|961|956|961.3|956.3|961.9|956.9|960.8|955.8|30
1652415300000|2022-05-13 04:15:00|961.1|956.1|960.8|955.8|961.3|956.3|960.8|955.8|17
1652415600000|2022-05-13 04:20:00|960.7|955.7|961.3|956.3|961.3|956.3|960.6|955.6|23
1652415900000|2022-05-13 04:25:00|961.4|956.4|961.8|956.8|961.9|956.9|961.4|956.4|22
1652416200000|2022-05-13 04:30:00|961.9|956.9|961.4|956.4|962|957|961.3|956.3|23
1652416500000|2022-05-13 04:35:00|961.5|956.5|961.2|956.2|961.5|956.5|960.5|955.5|32
1652416800000|2022-05-13 04:40:00|961|956|961|956|961.5|956.5|960.5|955.5|37
1652417100000|2022-05-13 04:45:00|960.9|955.9|961.3|956.3|961.4|956.4|960.8|955.8|47
1652417400000|2022-05-13 04:50:00|961.2|956.2|961.8|956.8|961.8|956.8|960.9|955.9|36
1652417700000|2022-05-13 04:55:00|961.9|956.9|961.3|956.3|961.9|956.9|960.6|955.6|51
1652418000000|2022-05-13 05:00:00|961.2|956.2|960.8|955.8|961.6|956.6|960.7|955.7|62
1652418300000|2022-05-13 05:05:00|960.9|955.9|961.4|956.4|961.4|956.4|960.6|955.6|39
1652418600000|2022-05-13 05:10:00|961.5|956.5|961.1|956.1|961.6|956.6|960.7|955.7|51
1652418900000|2022-05-13 05:15:00|961.2|956.2|960.9|955.9|961.3|956.3|960.3|955.3|59
1652419200000|2022-05-13 05:20:00|961|956|961.5|956.5|961.6|956.6|960.7|955.7|35
1652419500000|2022-05-13 05:25:00|961.7|956.7|962.1|957.1|962.3|957.3|961.5|956.5|32
1652419800000|2022-05-13 05:30:00|961.9|956.9|962.3|957.3|962.3|957.3|961.5|956.5|66
1652420100000|2022-05-13 05:35:00|962.2|957.2|962.4|957.4|962.9|957.9|962.2|957.2|47
1652420400000|2022-05-13 05:40:00|962.3|957.3|962|957|962.5|957.5|962|957|52
1652420700000|2022-05-13 05:45:00|962.1|957.1|961.8|956.8|962.1|957.1|961.6|956.6|38
1652421000000|2022-05-13 05:50:00|961.9|956.9|962.3|957.3|962.5|957.5|961.5|956.5|61
1652421300000|2022-05-13 05:55:00|962.2|957.2|962|957|962.7|957.7|961.8|956.8|39
1652421600000|2022-05-13 06:00:00|961.9|956.9|962.2|957.2|962.5|957.5|960.8|955.8|86
1652421900000|2022-05-13 06:05:00|962.1|957.1|962|957|962.4|957.4|961.6|956.6|92
1652422200000|2022-05-13 06:10:00|961.6|956.6|959.9|954.9|962|957|959.2|954.2|95
1652422500000|2022-05-13 06:15:00|960|955|958.5|953.5|960.2|955.2|958.5|953.5|55
1652422800000|2022-05-13 06:20:00|958.4|953.4|959.3|954.3|959.5|954.5|958.4|953.4|50
1652423100000|2022-05-13 06:25:00|959.2|954.2|957.4|952.4|959.2|954.2|957.3|952.3|82
1652423400000|2022-05-13 06:30:00|957.3|952.3|957.2|952.2|957.6|952.6|956.2|951.2|80
1652423700000|2022-05-13 06:35:00|957.1|952.1|957.6|952.6|958.2|953.2|957.1|952.1|96
1652424000000|2022-05-13 06:40:00|957.7|952.7|958.1|953.1|958.3|953.3|957|952|43
1652424300000|2022-05-13 06:45:00|958.5|953.5|957.8|952.8|958.7|953.7|957.7|952.7|59
1652424600000|2022-05-13 06:50:00|957.7|952.7|959.2|954.2|959.5|954.5|957.6|952.6|57
1652424900000|2022-05-13 06:55:00|959.1|954.1|957.7|952.7|960|955|957.7|952.7|72
1652425200000|2022-05-13 07:00:00|958.4|953.4|958.1|953.1|958.7|953.7|956.9|951.9|132
1652425500000|2022-05-13 07:05:00|958|953|959.8|954.8|959.8|954.8|957.8|952.8|119
1652425800000|2022-05-13 07:10:00|959.7|954.7|961.3|956.3|961.3|956.3|959.7|954.7|61
1652426100000|2022-05-13 07:15:00|961.2|956.2|960.4|955.4|961.6|956.6|959.6|954.6|74
1652426400000|2022-05-13 07:20:00|960.3|955.3|961.1|956.1|961.5|956.5|960.1|955.1|76
1652426700000|2022-05-13 07:25:00|961|956|964.7|959.7|964.7|959.7|960.6|955.6|91
1652427000000|2022-05-13 07:30:00|963.9|958.9|963.7|958.7|964.3|959.3|963.2|958.2|100
1652427300000|2022-05-13 07:35:00|963.8|958.8|966.3|961.3|966.3|961.3|963.8|958.8|105
1652427600000|2022-05-13 07:40:00|966.4|961.4|965.5|960.5|967.8|962.8|965.4|960.4|87
1652427900000|2022-05-13 07:45:00|965.6|960.6|967.5|962.5|968.2|963.2|965.6|960.6|74
1652428200000|2022-05-13 07:50:00|967.3|962.3|967.1|962.1|967.8|962.8|967|962|54
1652428500000|2022-05-13 07:55:00|966.7|961.7|964.8|959.8|967.1|962.1|964.8|959.8|55
1652428800000|2022-05-13 08:00:00|965|960|966.8|961.8|967|962|964.7|959.7|158
1652429100000|2022-05-13 08:05:00|966.7|961.7|967.1|962.1|968.5|963.5|966.7|961.7|70
1652429400000|2022-05-13 08:10:00|967.2|962.2|965.9|960.9|968|963|965.3|960.3|48
1652429700000|2022-05-13 08:15:00|965.8|960.8|965.8|960.8|967|962|965.5|960.5|66
1652430000000|2022-05-13 08:20:00|965.7|960.7|964.1|959.1|965.8|960.8|964|959|69
1652430300000|2022-05-13 08:25:00|964|959|964.7|959.7|964.8|959.8|963.9|958.9|53
1652430600000|2022-05-13 08:30:00|964.8|959.8|962.5|957.5|964.9|959.9|960.9|955.9|109
1652430900000|2022-05-13 08:35:00|962.6|957.6|959.8|954.8|963|958|958.9|953.9|76
1652431200000|2022-05-13 08:40:00|959.9|954.9|959.3|954.3|960.5|955.5|958.5|953.5|61
1652431500000|2022-05-13 08:45:00|959.5|954.5|960|955|960.6|955.6|958.6|953.6|67
1652431800000|2022-05-13 08:50:00|960.3|955.3|961.4|956.4|961.6|956.6|959.8|954.8|56
1652432100000|2022-05-13 08:55:00|961.5|956.5|961.2|956.2|962.3|957.3|960.8|955.8|38
1652432400000|2022-05-13 09:00:00|961.1|956.1|959.3|954.3|961.3|956.3|959|954|55
1652432700000|2022-05-13 09:05:00|959.2|954.2|960.2|955.2|960.4|955.4|959.1|954.1|51
1652433000000|2022-05-13 09:10:00|960.3|955.3|960.4|955.4|960.8|955.8|959.8|954.8|52
1652433300000|2022-05-13 09:15:00|960.3|955.3|961.3|956.3|961.3|956.3|959.6|954.6|48
1652433600000|2022-05-13 09:20:00|961.4|956.4|961.6|956.6|962.3|957.3|960.7|955.7|35
1652433900000|2022-05-13 09:25:00|961.5|956.5|960.9|955.9|961.5|956.5|960.5|955.5|49
1652434200000|2022-05-13 09:30:00|960.8|955.8|959.9|954.9|962.7|957.7|959.9|954.9|68
1652434500000|2022-05-13 09:35:00|959.6|954.6|959.1|954.1|959.6|954.6|958.6|953.6|29
1652434800000|2022-05-13 09:40:00|959|954|959.7|954.7|959.7|954.7|958.9|953.9|24
1652435100000|2022-05-13 09:45:00|959.8|954.8|959.3|954.3|960.6|955.6|959.3|954.3|32
1652435400000|2022-05-13 09:50:00|959.1|954.1|957.1|952.1|959.2|954.2|956.8|951.8|53
1652435700000|2022-05-13 09:55:00|957.2|952.2|956.5|951.5|958.2|953.2|955.1|950.1|72
1652436000000|2022-05-13 10:00:00|956.6|951.6|954.7|949.7|957.3|952.3|954.4|949.4|80
1652436300000|2022-05-13 10:05:00|954.8|949.8|956|951|956.2|951.2|954.6|949.6|58
1652436600000|2022-05-13 10:10:00|956.1|951.1|956.5|951.5|957|952|955.5|950.5|61
1652436900000|2022-05-13 10:15:00|956.4|951.4|954.4|949.4|956.6|951.6|954|949|87
1652437200000|2022-05-13 10:20:00|954.5|949.5|955.5|950.5|956.3|951.3|953.5|948.5|73
1652437500000|2022-05-13 10:25:00|955.4|950.4|956.3|951.3|956.7|951.7|955.4|950.4|44
1652437800000|2022-05-13 10:30:00|956.5|951.5|956.5|951.5|957.2|952.2|956|951|69
1652438100000|2022-05-13 10:35:00|956.6|951.6|955.5|950.5|957.1|952.1|955.5|950.5|56
1652438400000|2022-05-13 10:40:00|955.4|950.4|955.8|950.8|956.2|951.2|955.2|950.2|55
1652438700000|2022-05-13 10:45:00|955.6|950.6|955.2|950.2|955.8|950.8|954.9|949.9|54
1652439000000|2022-05-13 10:50:00|955.3|950.3|956.8|951.8|956.8|951.8|955.2|950.2|43
1652439300000|2022-05-13 10:55:00|956.7|951.7|956.1|951.1|956.8|951.8|955.5|950.5|46
1652439600000|2022-05-13 11:00:00|956.2|951.2|955.6|950.6|956.9|951.9|955.5|950.5|37
1652439900000|2022-05-13 11:05:00|955.7|950.7|955|950|955.8|950.8|954.2|949.2|61
1652440200000|2022-05-13 11:10:00|955.4|950.4|955.4|950.4|956.3|951.3|954.7|949.7|48
1652440500000|2022-05-13 11:15:00|955.2|950.2|955.2|950.2|955.2|950.2|954.6|949.6|14
1652440800000|2022-05-13 11:20:00|955.3|950.3|955.4|950.4|955.7|950.7|954.6|949.6|68
1652441100000|2022-05-13 11:25:00|955.3|950.3|955.7|950.7|956.1|951.1|955.3|950.3|51
1652441400000|2022-05-13 11:30:00|955.8|950.8|956.7|951.7|956.8|951.8|955.5|950.5|33
1652441700000|2022-05-13 11:35:00|956.8|951.8|955.9|950.9|957.1|952.1|955.9|950.9|49
1652442000000|2022-05-13 11:40:00|956|951|956.2|951.2|956.5|951.5|955.5|950.5|56
1652442300000|2022-05-13 11:45:00|956.1|951.1|955.7|950.7|956.1|951.1|955|950|45
1652442600000|2022-05-13 11:50:00|955.6|950.6|953.3|948.3|955.6|950.6|953.2|948.2|62
1652442900000|2022-05-13 11:55:00|953.1|948.1|952.9|947.9|953.4|948.4|952.3|947.3|69
1652443200000|2022-05-13 12:00:00|952.8|947.8|952.2|947.2|953.3|948.3|952.1|947.1|89
1652443500000|2022-05-13 12:05:00|952.1|947.1|951.7|946.7|952.6|947.6|951.5|946.5|102
1652443800000|2022-05-13 12:10:00|951.6|946.6|951.7|946.7|952.4|947.4|951|946|113
1652444100000|2022-05-13 12:15:00|951.6|946.6|951.6|946.6|952|947|951.2|946.2|79
1652444400000|2022-05-13 12:20:00|951.7|946.7|953.4|948.4|955.4|950.4|950.9|945.9|133
1652444700000|2022-05-13 12:25:00|953.3|948.3|950.6|945.6|953.4|948.4|949.6|944.6|125
1652445000000|2022-05-13 12:30:00|950.7|945.7|950.7|945.7|952.2|947.2|950.1|945.1|156
1652445300000|2022-05-13 12:35:00|950.6|945.6|953.6|948.6|953.9|948.9|950.5|945.5|119
1652445600000|2022-05-13 12:40:00|953.3|948.3|950.7|945.7|954.6|949.6|950.5|945.5|132
1652445900000|2022-05-13 12:45:00|950.5|945.5|950.1|945.1|951.7|946.7|949.9|944.9|108
1652446200000|2022-05-13 12:50:00|950|945|949.1|944.1|950.4|945.4|947.9|942.9|124
1652446500000|2022-05-13 12:55:00|949.3|944.3|948.3|943.3|949.8|944.8|947.9|942.9|146
1652446800000|2022-05-13 13:00:00|948.4|943.4|948.2|943.2|949.5|944.5|947.4|942.4|218
1652447100000|2022-05-13 13:05:00|947.9|942.9|945.2|940.2|948.5|943.5|944.9|939.9|258
1652447400000|2022-05-13 13:10:00|945.1|940.1|944.1|939.1|947.2|942.2|944|939|292
1652447700000|2022-05-13 13:15:00|944.2|939.2|943.7|938.7|945.4|940.4|943.3|938.3|210
1652448000000|2022-05-13 13:20:00|943.6|938.6|942.3|937.3|945.3|940.3|941.9|936.9|283
1652448300000|2022-05-13 13:25:00|942.4|937.4|943.1|938.1|944.9|939.9|942.3|937.3|258
1652448600000|2022-05-13 13:30:00|943|938|945|940|946.1|941.1|942.2|937.2|268
1652448900000|2022-05-13 13:35:00|944.9|939.9|943.4|938.4|945.1|940.1|943.1|938.1|280
1652449200000|2022-05-13 13:40:00|943.3|938.3|941.2|936.2|943.8|938.8|940.4|935.4|219
1652449500000|2022-05-13 13:45:00|941.3|936.3|942|937|942.5|937.5|940.3|935.3|225
1652449800000|2022-05-13 13:50:00|941.9|936.9|944.1|939.1|945.4|940.4|941.7|936.7|240
1652450100000|2022-05-13 13:55:00|944.3|939.3|942.5|937.5|944.4|939.4|941.3|936.3|161
1652450400000|2022-05-13 14:00:00|942.6|937.6|947.1|942.1|947.8|942.8|942.4|937.4|317
1652450700000|2022-05-13 14:05:00|947.6|942.6|947.7|942.7|950.5|945.5|946.4|941.4|303
1652451000000|2022-05-13 14:10:00|948|943|948.3|943.3|950.2|945.2|947.5|942.5|232
1652451300000|2022-05-13 14:15:00|948.4|943.4|945.9|940.9|949.2|944.2|945.7|940.7|223
1652451600000|2022-05-13 14:20:00|945.8|940.8|949.2|944.2|949.5|944.5|945.5|940.5|225
1652451900000|2022-05-13 14:25:00|949.1|944.1|950|945|951.3|946.3|948.8|943.8|200
1652452200000|2022-05-13 14:30:00|950.2|945.2|950.2|945.2|951.2|946.2|948.2|943.2|134
1652452500000|2022-05-13 14:35:00|950.3|945.3|947.7|942.7|950.8|945.8|947.6|942.6|138
1652452800000|2022-05-13 14:40:00|947.6|942.6|948.2|943.2|948.6|943.6|947.6|942.6|142
1652453100000|2022-05-13 14:45:00|948.3|943.3|945.1|940.1|948.3|943.3|944.6|939.6|172
1652453400000|2022-05-13 14:50:00|945|940|945.6|940.6|947.7|942.7|944.4|939.4|121
1652453700000|2022-05-13 14:55:00|945.7|940.7|945.4|940.4|946.5|941.5|944.6|939.6|107
1652454000000|2022-05-13 15:00:00|945.6|940.6|946.4|941.4|947.1|942.1|945.5|940.5|123
1652454300000|2022-05-13 15:05:00|946.2|941.2|946.1|941.1|946.8|941.8|944.8|939.8|95
1652454600000|2022-05-13 15:10:00|945.9|940.9|944.9|939.9|946.6|941.6|944.4|939.4|90
1652454900000|2022-05-13 15:15:00|945|940|944.9|939.9|945.6|940.6|944.4|939.4|85
1652455200000|2022-05-13 15:20:00|945|940|945.7|940.7|946.2|941.2|944.7|939.7|84
1652455500000|2022-05-13 15:25:00|945.9|940.9|946.1|941.1|946.9|941.9|945.8|940.8|105
1652455800000|2022-05-13 15:30:00|946|941|947.6|942.6|947.9|942.9|945.7|940.7|109
1652456100000|2022-05-13 15:35:00|947.7|942.7|944.4|939.4|947.8|942.8|944.4|939.4|97
1652456400000|2022-05-13 15:40:00|944.3|939.3|944.7|939.7|945.2|940.2|943.6|938.6|99
1652456700000|2022-05-13 15:45:00|944.8|939.8|944.4|939.4|945.1|940.1|944.3|939.3|76
1652457000000|2022-05-13 15:50:00|944.5|939.5|946.1|941.1|946.1|941.1|944.4|939.4|67
1652457300000|2022-05-13 15:55:00|946.2|941.2|945.8|940.8|946.4|941.4|945.3|940.3|86
1652457600000|2022-05-13 16:00:00|945.9|940.9|947.9|942.9|947.9|942.9|945.2|940.2|102
1652457900000|2022-05-13 16:05:00|947.8|942.8|947.9|942.9|948|943|947|942|61
1652458200000|2022-05-13 16:10:00|947.8|942.8|948.7|943.7|949.3|944.3|947.3|942.3|80
1652458500000|2022-05-13 16:15:00|948.8|943.8|949.3|944.3|949.7|944.7|948.6|943.6|60
1652458800000|2022-05-13 16:20:00|949.4|944.4|948.5|943.5|949.5|944.5|948.2|943.2|79
1652459100000|2022-05-13 16:25:00|948.4|943.4|950.2|945.2|950.2|945.2|948.4|943.4|46
1652459400000|2022-05-13 16:30:00|950.1|945.1|948.2|943.2|950.1|945.1|947.3|942.3|72
1652459700000|2022-05-13 16:35:00|948.3|943.3|947.5|942.5|949.1|944.1|947.2|942.2|52
1652460000000|2022-05-13 16:40:00|948.1|943.1|948|943|948.1|943.1|947.1|942.1|50
1652460300000|2022-05-13 16:45:00|948.1|943.1|948.3|943.3|948.4|943.4|947.3|942.3|48
1652460600000|2022-05-13 16:50:00|948.4|943.4|947.6|942.6|948.4|943.4|946.5|941.5|95
1652460900000|2022-05-13 16:55:00|947.7|942.7|949|944|949|944|947.4|942.4|77
1652461200000|2022-05-13 17:00:00|949.1|944.1|946.9|941.9|950.9|945.9|946.7|941.7|197
1652461500000|2022-05-13 17:05:00|946.8|941.8|947.4|942.4|947.8|942.8|946.1|941.1|85
1652461800000|2022-05-13 17:10:00|947.2|942.2|947.2|942.2|947.6|942.6|946.1|941.1|74
1652462100000|2022-05-13 17:15:00|947.3|942.3|946.8|941.8|947.9|942.9|946.4|941.4|29
1652462400000|2022-05-13 17:20:00|946.9|941.9|948.8|943.8|949.2|944.2|946.9|941.9|68
1652462700000|2022-05-13 17:25:00|948.9|943.9|947.2|942.2|949|944|946.3|941.3|71
1652463000000|2022-05-13 17:30:00|947.1|942.1|946.9|941.9|947.2|942.2|946.2|941.2|48
1652463300000|2022-05-13 17:35:00|946.8|941.8|945.6|940.6|947.1|942.1|945.6|940.6|94
1652463600000|2022-05-13 17:40:00|945.3|940.3|944.8|939.8|945.5|940.5|944.4|939.4|36
1652463900000|2022-05-13 17:45:00|944.7|939.7|945.1|940.1|945.1|940.1|944.5|939.5|38
1652464200000|2022-05-13 17:50:00|945|940|945.9|940.9|945.9|940.9|944.9|939.9|46
1652464500000|2022-05-13 17:55:00|945.7|940.7|945.4|940.4|945.8|940.8|945.2|940.2|37
1652464800000|2022-05-13 18:00:00|945.3|940.3|944.2|939.2|945.5|940.5|944|939|38
1652465100000|2022-05-13 18:05:00|944.1|939.1|944.7|939.7|944.7|939.7|944.1|939.1|50
1652465400000|2022-05-13 18:10:00|944.6|939.6|944.8|939.8|945.3|940.3|944.6|939.6|43
1652465700000|2022-05-13 18:15:00|944.7|939.7|945.1|940.1|945.1|940.1|944.5|939.5|49
1652466000000|2022-05-13 18:20:00|945.3|940.3|944.4|939.4|945.3|940.3|944.3|939.3|33
1652466300000|2022-05-13 18:25:00|944.6|939.6|944.4|939.4|944.7|939.7|944|939|63
1652466600000|2022-05-13 18:30:00|944.5|939.5|945|940|946.1|941.1|944|939|70
1652466900000|2022-05-13 18:35:00|945.1|940.1|944.7|939.7|945.2|940.2|944.2|939.2|68
1652467200000|2022-05-13 18:40:00|944.6|939.6|944.6|939.6|945.2|940.2|944.4|939.4|90
1652467500000|2022-05-13 18:45:00|944.7|939.7|944.7|939.7|944.8|939.8|944.3|939.3|58
1652467800000|2022-05-13 18:50:00|944.6|939.6|945.7|940.7|945.9|940.9|944.4|939.4|57
1652468100000|2022-05-13 18:55:00|945.6|940.6|945.6|940.6|945.7|940.7|945.2|940.2|40
1652468400000|2022-05-13 19:00:00|945.7|940.7|945.2|940.2|945.9|940.9|944.7|939.7|74
1652468700000|2022-05-13 19:05:00|945.1|940.1|945.2|940.2|945.4|940.4|945.1|940.1|31
1652469000000|2022-05-13 19:10:00|945.3|940.3|945.5|940.5|945.5|940.5|945|940|23
1652469300000|2022-05-13 19:15:00|945.6|940.6|945.4|940.4|946|941|945.4|940.4|22
1652469600000|2022-05-13 19:20:00|945.2|940.2|945.2|940.2|945.6|940.6|945.2|940.2|25
1652469900000|2022-05-13 19:25:00|945.1|940.1|945.1|940.1|945.3|940.3|944.6|939.6|30
1652470200000|2022-05-13 19:30:00|945|940|945|940|945.5|940.5|944.9|939.9|35
1652470500000|2022-05-13 19:35:00|945.1|940.1|944.9|939.9|945.3|940.3|944.9|939.9|24
1652470800000|2022-05-13 19:40:00|945.2|940.2|945.8|940.8|945.9|940.9|945.1|940.1|38
1652471100000|2022-05-13 19:45:00|946|941|945.4|940.4|946|941|945.3|940.3|28
1652471400000|2022-05-13 19:50:00|945.5|940.5|945.8|940.8|946.2|941.2|945.2|940.2|40
1652471700000|2022-05-13 19:55:00|945.9|940.9|947.4|942.4|947.4|942.4|945.5|940.5|45
1652472000000|2022-05-13 20:00:00|947.3|942.3|946.6|941.6|947.5|942.5|946.6|941.6|34
1652472300000|2022-05-13 20:05:00|946.5|941.5|946.7|941.7|946.9|941.9|946.5|941.5|31
1652472600000|2022-05-13 20:10:00|946.6|941.6|946.6|941.6|946.7|941.7|946.4|941.4|25
1652472900000|2022-05-13 20:15:00|946.7|941.7|947.4|942.4|947.5|942.5|946.6|941.6|34
1652473200000|2022-05-13 20:20:00|947.5|942.5|947.5|942.5|947.7|942.7|947.3|942.3|28
1652473500000|2022-05-13 20:25:00|947.4|942.4|947.4|942.4|947.6|942.6|947.4|942.4|9
1652473800000|2022-05-13 20:30:00|947.5|942.5|947.7|942.7|947.7|942.7|947.4|942.4|19
1652474100000|2022-05-13 20:35:00|947.6|942.6|948|943|948|943|947.5|942.5|13
1652474400000|2022-05-13 20:40:00|948.1|943.1|948.1|943.1|948.2|943.2|947.8|942.8|13
1652474700000|2022-05-13 20:45:00|948|943|948.1|943.1|948.2|943.2|947.8|942.8|27
1652475000000|2022-05-13 20:50:00|948.2|943.2|953.1|942.1|953.3|943.2|948.1|941.4|19
1652475300000|2022-05-13 20:55:00|952.8|941.8|951.6|940.6|952.8|941.8|950.9|939.9|3
1652652000000|2022-05-15 22:00:00|951|940|950.3|945.3|952.5|945.4|949.5|940|76
1652652300000|2022-05-15 22:05:00|950.4|945.4|953.8|942.8|953.9|945.9|950.3|940.7|68
1652652600000|2022-05-15 22:10:00|953.7|942.7|954.7|943.7|954.7|943.7|953.7|942.7|64
1652652900000|2022-05-15 22:15:00|954.6|943.6|955.2|944.2|956|945|954.6|943.6|51
1652653200000|2022-05-15 22:20:00|955.1|944.1|955.2|944.2|955.2|944.2|955.1|944.1|22
1652653500000|2022-05-15 22:25:00|955.1|944.1|953.6|942.6|955.1|944.1|953.4|942.4|23
1652653800000|2022-05-15 22:30:00|953.7|942.7|952.9|941.9|953.7|942.7|952.7|941.7|42
1652654100000|2022-05-15 22:35:00|952.8|941.8|952|941|952.8|941.8|951.8|940.8|42
1652654400000|2022-05-15 22:40:00|952.1|941.1|952.4|941.4|953.3|942.3|951.7|940.7|27
1652654700000|2022-05-15 22:45:00|952.3|941.3|949.4|944.4|955|944.6|949.4|941.2|47
1652655000000|2022-05-15 22:50:00|949.7|944.7|950.3|945.3|950.3|945.3|949.7|944.7|28
1652655300000|2022-05-15 22:55:00|950.2|945.2|951.2|946.2|951.2|946.2|949.7|944.7|33
1652655600000|2022-05-15 23:00:00|951.3|946.3|950.3|945.3|951.3|946.3|949.3|944.3|28
1652655900000|2022-05-15 23:05:00|950.4|945.4|950.8|945.8|952|946.2|950|944|73
1652656200000|2022-05-15 23:10:00|950.9|945.9|950.4|945.4|950.9|945.9|949.9|944.9|41
1652656500000|2022-05-15 23:15:00|950.5|945.5|950.4|945.4|950.7|945.7|950.2|945.2|19
1652656800000|2022-05-15 23:20:00|950.3|945.3|950.5|945.5|951|946|950.2|945.2|22
1652657100000|2022-05-15 23:25:00|950.6|945.6|950.9|945.9|951.2|946.2|950.6|945.6|111
1652657400000|2022-05-15 23:30:00|950.8|945.8|950.7|945.7|951.3|946.3|950.6|945.6|55
1652657700000|2022-05-15 23:35:00|950.9|945.9|951.5|946.5|952.2|947.2|950.8|945.8|45
1652658000000|2022-05-15 23:40:00|951.7|946.7|951.3|946.3|952|947|951.1|946.1|47
1652658300000|2022-05-15 23:45:00|951.2|946.2|950.8|945.8|951.7|946.7|950.6|945.6|39
1652658600000|2022-05-15 23:50:00|951.3|946.3|952.6|947.6|952.6|947.6|951.1|946.1|46
1652658900000|2022-05-15 23:55:00|952.4|947.4|953.4|948.4|953.7|948.7|952.4|947.4|49
1652659200000|2022-05-16 00:00:00|953.3|948.3|953.5|948.5|954.3|949.3|952.7|947.7|82
1652659500000|2022-05-16 00:05:00|953.3|948.3|952.6|947.6|953.4|948.4|952.4|947.4|52
1652659800000|2022-05-16 00:10:00|952.8|947.8|955.8|950.8|955.8|950.8|952.7|947.7|36
1652660100000|2022-05-16 00:15:00|955.6|950.6|957|946.7|958.7|950.6|954.3|946.7|125
1652660400000|2022-05-16 00:20:00|956.9|946.6|959.8|949.7|960.3|949.8|956.9|946.6|113
1652660700000|2022-05-16 00:25:00|959.9|949.8|960.6|950.5|960.9|950.8|959.2|949.4|125
1652661000000|2022-05-16 00:30:00|960.5|950.4|961.6|951.5|962.7|952.8|960|950.2|135
1652661300000|2022-05-16 00:35:00|961.5|951.4|960.6|950.2|962.4|952.1|960.5|950.2|116
1652661600000|2022-05-16 00:40:00|960.7|950.3|956.8|951.8|960.7|952.5|956.6|950.3|31
1652661900000|2022-05-16 00:45:00|956.7|951.7|957.5|952.5|958|953|956.7|951.7|28
1652662200000|2022-05-16 00:50:00|957.4|952.4|957.5|952.5|957.5|952.5|956.7|951.7|28
1652662500000|2022-05-16 00:55:00|958.8|951.2|958.3|953.3|959.5|953.8|957.7|951|51
1652662800000|2022-05-16 01:00:00|958.4|953.4|958.3|953.3|959|954|957.9|952.9|105
1652663100000|2022-05-16 01:05:00|958.4|953.4|958.7|953.7|958.9|953.9|958.1|953.1|89
1652663400000|2022-05-16 01:10:00|958.6|953.6|959.2|954.2|959.6|954.6|958.5|953.5|113
1652663700000|2022-05-16 01:15:00|959.1|954.1|957.8|952.8|959.3|954.3|957.8|952.8|65
1652664000000|2022-05-16 01:20:00|957.6|952.6|955.5|950.5|957.9|952.9|955.1|950.1|185
1652664300000|2022-05-16 01:25:00|955.4|950.4|956.3|951.3|957.2|952.2|954.9|949.9|52
1652664600000|2022-05-16 01:30:00|956.2|951.2|956.4|951.4|957.2|952.2|956.1|951.1|69
1652664900000|2022-05-16 01:35:00|956.3|951.3|954.9|949.9|956.4|951.4|954.4|949.4|106
1652665200000|2022-05-16 01:40:00|954.8|949.8|953.2|948.2|955|950|953|948|98
1652665500000|2022-05-16 01:45:00|953.1|948.1|952.8|947.8|954.5|949.5|952.7|947.7|71
1652665800000|2022-05-16 01:50:00|952.9|947.9|952.6|947.6|953.1|948.1|952.5|947.5|50
1652666100000|2022-05-16 01:55:00|952.5|947.5|951.4|946.4|952.6|947.6|951.1|946.1|88
1652666400000|2022-05-16 02:00:00|951.3|946.3|950.2|945.2|951.4|946.4|948.7|943.7|106
1652666700000|2022-05-16 02:05:00|950.1|945.1|947.8|942.8|950.2|945.2|947.8|942.8|77
1652667000000|2022-05-16 02:10:00|947.7|942.7|948.1|943.1|948.6|943.6|947.4|942.4|46
1652667300000|2022-05-16 02:15:00|948|943|947.3|942.3|948.1|943.1|947.3|942.3|43
1652667600000|2022-05-16 02:20:00|947.4|942.4|946.6|941.6|947.6|942.6|946.1|941.1|72
1652667900000|2022-05-16 02:25:00|947|942|948.1|943.1|948.5|943.5|946.7|941.7|101
1652668200000|2022-05-16 02:30:00|948.2|943.2|947.3|942.3|948.5|943.5|947.3|942.3|145
1652668500000|2022-05-16 02:35:00|947.4|942.4|947.3|942.3|948|943|946.3|941.3|119
1652668800000|2022-05-16 02:40:00|947.4|942.4|947.7|942.7|947.8|942.8|946.2|941.2|81
1652669100000|2022-05-16 02:45:00|947.8|942.8|947.9|942.9|948.2|943.2|947.3|942.3|76
1652669400000|2022-05-16 02:50:00|947.8|942.8|948.2|943.2|948.3|943.3|947.1|942.1|35
1652669700000|2022-05-16 02:55:00|948.3|943.3|948.2|943.2|948.4|943.4|947.7|942.7|51
1652670000000|2022-05-16 03:00:00|948.1|943.1|949.1|944.1|949.5|944.5|948.1|943.1|58
1652670300000|2022-05-16 03:05:00|949.3|944.3|948.5|943.5|949.7|944.7|948.5|943.5|88
1652670600000|2022-05-16 03:10:00|948.6|943.6|948.2|943.2|949.6|944.6|948.2|943.2|113
1652670900000|2022-05-16 03:15:00|948.1|943.1|947.9|942.9|948.5|943.5|947.5|942.5|155
1652671200000|2022-05-16 03:20:00|947.8|942.8|945.9|940.9|947.9|942.9|944.9|939.9|294
1652671500000|2022-05-16 03:25:00|945.8|940.8|945.6|940.6|946.1|941.1|945.1|940.1|63
1652671800000|2022-05-16 03:30:00|945.7|940.7|947.8|942.8|948|943|945.1|940.1|154
1652672100000|2022-05-16 03:35:00|947.7|942.7|949.2|944.2|949.2|944.2|947.6|942.6|15
1652672400000|2022-05-16 03:40:00|949.3|944.3|947.9|942.9|949.4|944.4|947.6|942.6|49
1652672700000|2022-05-16 03:45:00|947.8|942.8|948.4|943.4|948.6|943.6|947.8|942.8|19
1652673000000|2022-05-16 03:50:00|948.5|943.5|949.4|944.4|949.5|944.5|948.3|943.3|44
1652673300000|2022-05-16 03:55:00|949.7|944.7|949.7|944.7|950.1|945.1|949.3|944.3|52
1652673600000|2022-05-16 04:00:00|949.8|944.8|947.8|942.8|950.1|945.1|947.4|942.4|62
1652673900000|2022-05-16 04:05:00|948.1|943.1|947.1|942.1|948.1|943.1|946.9|941.9|49
1652674200000|2022-05-16 04:10:00|947.3|942.3|947.4|942.4|947.6|942.6|947.3|942.3|11
1652674500000|2022-05-16 04:15:00|947.6|942.6|947.9|942.9|947.9|942.9|947.4|942.4|23
1652674800000|2022-05-16 04:20:00|948|943|951.2|946.2|951.2|946.2|948|943|62
1652675100000|2022-05-16 04:25:00|951.3|946.3|949.8|944.8|951.4|946.4|949.4|944.4|71
1652675400000|2022-05-16 04:30:00|949.9|944.9|949.7|944.7|950.5|945.5|948.9|943.9|151
1652675700000|2022-05-16 04:35:00|949.8|944.8|949.7|944.7|949.9|944.9|949.5|944.5|37
1652676000000|2022-05-16 04:40:00|949.8|944.8|948.6|943.6|949.8|944.8|947.8|942.8|70
1652676300000|2022-05-16 04:45:00|948.7|943.7|948.2|943.2|948.8|943.8|948.1|943.1|53
1652676600000|2022-05-16 04:50:00|948.3|943.3|947.6|942.6|948.4|943.4|947.6|942.6|61
1652676900000|2022-05-16 04:55:00|947.5|942.5|947.7|942.7|948.1|943.1|947|942|69
1652677200000|2022-05-16 05:00:00|947.6|942.6|947.4|942.4|948.6|943.6|947.4|942.4|90
1652677500000|2022-05-16 05:05:00|947.3|942.3|947|942|947.5|942.5|946.6|941.6|57
1652677800000|2022-05-16 05:10:00|947.2|942.2|947.7|942.7|949|944|947.2|942.2|149
1652678100000|2022-05-16 05:15:00|947.6|942.6|947.9|942.9|948|943|946.7|941.7|115
1652678400000|2022-05-16 05:20:00|947.7|942.7|947.8|942.8|947.9|942.9|947|942|83
1652678700000|2022-05-16 05:25:00|947.7|942.7|946.8|941.8|947.8|942.8|946.2|941.2|84
1652679000000|2022-05-16 05:30:00|946.7|941.7|947.3|942.3|947.3|942.3|946.6|941.6|116
1652679300000|2022-05-16 05:35:00|947.7|942.7|949.2|944.2|949.7|944.7|947.6|942.6|105
1652679600000|2022-05-16 05:40:00|949.1|944.1|948.2|943.2|949.4|944.4|948.1|943.1|191
1652679900000|2022-05-16 05:45:00|948.1|943.1|948.6|943.6|948.9|943.9|947.5|942.5|160
1652680200000|2022-05-16 05:50:00|948.7|943.7|947.6|942.6|948.9|943.9|947.5|942.5|115
1652680500000|2022-05-16 05:55:00|947.7|942.7|947.6|942.6|948.8|943.8|947.4|942.4|78
1652680800000|2022-05-16 06:00:00|947.7|942.7|946.8|941.8|948.4|943.4|945.7|940.7|129
1652681100000|2022-05-16 06:05:00|946.6|941.6|944.7|939.7|946.7|941.7|944.6|939.6|97
1652681400000|2022-05-16 06:10:00|944.5|939.5|943.5|938.5|944.8|939.8|943.3|938.3|97
1652681700000|2022-05-16 06:15:00|943.3|938.3|943.4|938.4|943.8|938.8|942.2|937.2|99
1652682000000|2022-05-16 06:20:00|943.5|938.5|943.5|938.5|943.9|938.9|943.3|938.3|45
1652682300000|2022-05-16 06:25:00|943.4|938.4|944.1|939.1|944.4|939.4|943.4|938.4|28
1652682600000|2022-05-16 06:30:00|944.2|939.2|945|940|945.2|940.2|944.2|939.2|52
1652682900000|2022-05-16 06:35:00|944.9|939.9|945.1|940.1|945.1|940.1|944.4|939.4|29
1652683200000|2022-05-16 06:40:00|945|940|944.4|939.4|945.1|940.1|943.7|938.7|41
1652683500000|2022-05-16 06:45:00|944.3|939.3|944.8|939.8|945.1|940.1|943.6|938.6|44
1652683800000|2022-05-16 06:50:00|944.7|939.7|944.9|939.9|945.5|940.5|943.6|938.6|69
1652684100000|2022-05-16 06:55:00|945|940|945.7|940.7|945.8|940.8|944.3|939.3|51
1652684400000|2022-05-16 07:00:00|945.2|940.2|946|941|946.5|941.5|944.5|939.5|74
1652684700000|2022-05-16 07:05:00|946.1|941.1|944.6|939.6|946.1|941.1|944|939|87
1652685000000|2022-05-16 07:10:00|944.7|939.7|944.8|939.8|944.9|939.9|943.4|938.4|114
1652685300000|2022-05-16 07:15:00|944.9|939.9|945.3|940.3|945.7|940.7|943.6|938.6|49
1652685600000|2022-05-16 07:20:00|945.1|940.1|943.6|938.6|945.1|940.1|943|938|57
1652685900000|2022-05-16 07:25:00|943.7|938.7|945.9|940.9|946.2|941.2|943.6|938.6|117
1652686200000|2022-05-16 07:30:00|945.7|940.7|945.2|940.2|946|941|944.4|939.4|64
1652686500000|2022-05-16 07:35:00|945|940|942.5|937.5|945.1|940.1|942|937|79
1652686800000|2022-05-16 07:40:00|942.4|937.4|938|933|942.6|937.6|937.9|932.9|158
1652687100000|2022-05-16 07:45:00|938.1|933.1|939|934|940.4|935.4|938.1|933.1|96
1652687400000|2022-05-16 07:50:00|938.8|933.8|935.4|930.4|939.4|934.4|934.7|929.7|192
1652687700000|2022-05-16 07:55:00|935.7|930.7|938|933|938.3|933.3|934.9|929.9|125
1652688000000|2022-05-16 08:00:00|937.6|932.6|938|933|938.7|933.7|937.4|932.4|89
1652688300000|2022-05-16 08:05:00|937.8|932.8|940.4|935.4|940.5|935.5|937.8|932.8|102
1652688600000|2022-05-16 08:10:00|940.3|935.3|940.6|935.6|941.8|936.8|939.6|934.6|98
1652688900000|2022-05-16 08:15:00|940.5|935.5|940.7|935.7|941|936|940.3|935.3|69
1652689200000|2022-05-16 08:20:00|940.6|935.6|940.2|935.2|940.9|935.9|940.2|935.2|54
1652689500000|2022-05-16 08:25:00|940.1|935.1|938.4|933.4|940.1|935.1|937.9|932.9|67
1652689800000|2022-05-16 08:30:00|938.3|933.3|939.9|934.9|940.2|935.2|938.1|933.1|33
1652690100000|2022-05-16 08:35:00|939.8|934.8|941.9|936.9|942|937|939.1|934.1|41
1652690400000|2022-05-16 08:40:00|942|937|944|939|944.4|939.4|941.9|936.9|82
1652690700000|2022-05-16 08:45:00|944.3|939.3|943.7|938.7|945.7|940.7|943.7|938.7|70
1652691000000|2022-05-16 08:50:00|943.9|938.9|942.4|937.4|944.1|939.1|942.2|937.2|93
1652691300000|2022-05-16 08:55:00|942.6|937.6|942.8|937.8|942.9|937.9|942.1|937.1|86
1652691600000|2022-05-16 09:00:00|942.7|937.7|943.5|938.5|944|939|942.6|937.6|52
1652691900000|2022-05-16 09:05:00|943.4|938.4|941.2|936.2|943.4|938.4|941.1|936.1|73
1652692200000|2022-05-16 09:10:00|941.1|936.1|940.7|935.7|941.3|936.3|940.3|935.3|70
1652692500000|2022-05-16 09:15:00|940.8|935.8|941.6|936.6|941.8|936.8|940.5|935.5|43
1652692800000|2022-05-16 09:20:00|941.7|936.7|942.5|937.5|942.5|937.5|941.3|936.3|38
1652693100000|2022-05-16 09:25:00|942.6|937.6|944|939|944.1|939.1|942|937|63
1652693400000|2022-05-16 09:30:00|943.9|938.9|944.8|939.8|944.8|939.8|943.1|938.1|75
1652693700000|2022-05-16 09:35:00|944.7|939.7|943.3|938.3|945|940|943.3|938.3|56
1652694000000|2022-05-16 09:40:00|943.4|938.4|941.9|936.9|943.4|938.4|941.9|936.9|43
1652694300000|2022-05-16 09:45:00|941.8|936.8|941.6|936.6|941.8|936.8|941|936|30
1652694600000|2022-05-16 09:50:00|941.7|936.7|941.8|936.8|942.3|937.3|941.4|936.4|62
1652694900000|2022-05-16 09:55:00|941.9|936.9|940.9|935.9|941.9|936.9|940.9|935.9|41
1652695200000|2022-05-16 10:00:00|940.8|935.8|941.1|936.1|941.2|936.2|939.2|934.2|83
1652695500000|2022-05-16 10:05:00|941.2|936.2|941.9|936.9|942.1|937.1|941.2|936.2|70
1652695800000|2022-05-16 10:10:00|942|937|941.8|936.8|942.5|937.5|941.6|936.6|21
1652696100000|2022-05-16 10:15:00|941.7|936.7|941.9|936.9|942.2|937.2|941.6|936.6|21
1652696400000|2022-05-16 10:20:00|942|937|941|936|942.1|937.1|941|936|34
1652696700000|2022-05-16 10:25:00|940.9|935.9|942.4|937.4|942.6|937.6|940.9|935.9|63
1652697000000|2022-05-16 10:30:00|942.3|937.3|941.9|936.9|942.6|937.6|941.8|936.8|72
1652697300000|2022-05-16 10:35:00|941.8|936.8|942.1|937.1|942.2|937.2|941.6|936.6|75
1652697600000|2022-05-16 10:40:00|942.2|937.2|942.8|937.8|943|938|942.2|937.2|46
1652697900000|2022-05-16 10:45:00|942.9|937.9|943|938|943.1|938.1|942.5|937.5|41
1652698200000|2022-05-16 10:50:00|943.4|938.4|942.8|937.8|943.4|938.4|942.7|937.7|33
1652698500000|2022-05-16 10:55:00|942.7|937.7|944.1|939.1|944.2|939.2|942.7|937.7|54
1652698800000|2022-05-16 11:00:00|944|939|942.7|937.7|944.1|939.1|942.7|937.7|97
1652699100000|2022-05-16 11:05:00|942.8|937.8|943.8|938.8|944|939|942.2|937.2|85
1652699400000|2022-05-16 11:10:00|943.9|938.9|942.8|937.8|943.9|938.9|942.8|937.8|39
1652699700000|2022-05-16 11:15:00|942.9|937.9|942.8|937.8|943.4|938.4|942.1|937.1|40
1652700000000|2022-05-16 11:20:00|942.9|937.9|943.3|938.3|944|939|942.8|937.8|84
1652700300000|2022-05-16 11:25:00|943.4|938.4|940.9|935.9|943.5|938.5|940.9|935.9|72
1652700600000|2022-05-16 11:30:00|941|936|939.8|934.8|941|936|939.5|934.5|108
1652700900000|2022-05-16 11:35:00|939.7|934.7|940.2|935.2|940.4|935.4|939.4|934.4|99
1652701200000|2022-05-16 11:40:00|940.3|935.3|940.4|935.4|940.8|935.8|940.2|935.2|57
1652701500000|2022-05-16 11:45:00|940.3|935.3|939.2|934.2|940.4|935.4|939.2|934.2|34
1652701800000|2022-05-16 11:50:00|939|934|939.1|934.1|939.3|934.3|938.8|933.8|57
1652702100000|2022-05-16 11:55:00|939.2|934.2|938.9|933.9|939.8|934.8|938.9|933.9|34
1652702400000|2022-05-16 12:00:00|939|934|937.3|932.3|939.8|934.8|936.8|931.8|103
1652702700000|2022-05-16 12:05:00|937.4|932.4|936.8|931.8|937.5|932.5|936.5|931.5|80
1652703000000|2022-05-16 12:10:00|936.7|931.7|937.2|932.2|937.7|932.7|936.5|931.5|69
1652703300000|2022-05-16 12:15:00|937.1|932.1|936.8|931.8|937.2|932.2|936.4|931.4|80
1652703600000|2022-05-16 12:20:00|936.6|931.6|938.6|933.6|938.7|933.7|936.3|931.3|150
1652703900000|2022-05-16 12:25:00|938.7|933.7|937.7|932.7|938.8|933.8|937.6|932.6|83
1652704200000|2022-05-16 12:30:00|938.1|933.1|940.5|935.5|940.9|935.9|937.5|932.5|200
1652704500000|2022-05-16 12:35:00|940.3|935.3|937.5|932.5|940.4|935.4|937.4|932.4|106
1652704800000|2022-05-16 12:40:00|937.9|932.9|939.4|934.4|939.8|934.8|937.2|932.2|122
1652705100000|2022-05-16 12:45:00|939.5|934.5|940.4|935.4|940.8|935.8|939.2|934.2|98
1652705400000|2022-05-16 12:50:00|940.3|935.3|941.7|936.7|942.4|937.4|939.8|934.8|80
1652705700000|2022-05-16 12:55:00|941.8|936.8|945.6|940.6|946.3|941.3|941.7|936.7|145
1652706000000|2022-05-16 13:00:00|945.2|940.2|947.4|942.4|949|944|944.2|939.2|152
1652706300000|2022-05-16 13:05:00|947.6|942.6|945.5|940.5|948|943|945.2|940.2|109
1652706600000|2022-05-16 13:10:00|945.4|940.4|944.8|939.8|946.1|941.1|944.7|939.7|104
1652706900000|2022-05-16 13:15:00|944.9|939.9|944.4|939.4|945|940|942.8|937.8|143
1652707200000|2022-05-16 13:20:00|944.3|939.3|944.3|939.3|944.8|939.8|943|938|120
1652707500000|2022-05-16 13:25:00|944.6|939.6|943.7|938.7|944.7|939.7|943.2|938.2|88
1652707800000|2022-05-16 13:30:00|943.5|938.5|945|940|946|941|942.7|937.7|156
1652708100000|2022-05-16 13:35:00|945.1|940.1|945.3|940.3|946.8|941.8|944.1|939.1|133
1652708400000|2022-05-16 13:40:00|945.2|940.2|944.8|939.8|946.6|941.6|943.7|938.7|155
1652708700000|2022-05-16 13:45:00|944.7|939.7|944.3|939.3|945.5|940.5|942.9|937.9|183
1652709000000|2022-05-16 13:50:00|944.2|939.2|944.4|939.4|946.8|941.8|943.6|938.6|170
1652709300000|2022-05-16 13:55:00|944.5|939.5|942|937|944.6|939.6|941.8|936.8|129
1652709600000|2022-05-16 14:00:00|942.1|937.1|943.3|938.3|944.1|939.1|941.4|936.4|155
1652709900000|2022-05-16 14:05:00|943.5|938.5|945.6|940.6|945.6|940.6|942.3|937.3|188
1652710200000|2022-05-16 14:10:00|945.7|940.7|946.7|941.7|948.6|943.6|945.7|940.7|182
1652710500000|2022-05-16 14:15:00|946.8|941.8|946.3|941.3|948.1|943.1|946.2|941.2|108
1652710800000|2022-05-16 14:20:00|946.4|941.4|950.3|945.3|950.4|945.4|946.4|941.4|94
1652711100000|2022-05-16 14:25:00|950.5|945.5|949.6|944.6|950.8|945.8|949.5|944.5|140
1652711400000|2022-05-16 14:30:00|949.7|944.7|947.3|942.3|950|945|946.7|941.7|128
1652711700000|2022-05-16 14:35:00|948.2|943.2|947.9|942.9|948.2|943.2|946.9|941.9|118
1652712000000|2022-05-16 14:40:00|947.8|942.8|945.1|940.1|947.8|942.8|944.5|939.5|105
1652712300000|2022-05-16 14:45:00|945.2|940.2|944.2|939.2|945.2|940.2|943.6|938.6|110
1652712600000|2022-05-16 14:50:00|944.4|939.4|945|940|945.1|940.1|944.3|939.3|101
1652712900000|2022-05-16 14:55:00|945.1|940.1|946|941|946.5|941.5|945.1|940.1|103
1652713200000|2022-05-16 15:00:00|945.9|940.9|945.5|940.5|946.4|941.4|945.1|940.1|101
1652713500000|2022-05-16 15:05:00|945.6|940.6|944.7|939.7|945.7|940.7|944.1|939.1|100
1652713800000|2022-05-16 15:10:00|944.6|939.6|944.2|939.2|945.4|940.4|944.1|939.1|71
1652714100000|2022-05-16 15:15:00|944.3|939.3|944.9|939.9|945.9|940.9|944.3|939.3|55
1652714400000|2022-05-16 15:20:00|944.7|939.7|944|939|944.9|939.9|943.6|938.6|99
1652714700000|2022-05-16 15:25:00|944.3|939.3|943.2|938.2|944.3|939.3|942.2|937.2|88
1652715000000|2022-05-16 15:30:00|943.3|938.3|942.8|937.8|943.3|938.3|941.8|936.8|74
1652715300000|2022-05-16 15:35:00|942.9|937.9|943.4|938.4|947.7|942.7|941.5|936.5|82
1652715600000|2022-05-16 15:40:00|943.5|938.5|943.8|938.8|943.8|938.8|943.1|938.1|53
1652715900000|2022-05-16 15:45:00|943.9|938.9|944.2|939.2|944.4|939.4|943.6|938.6|45
1652716200000|2022-05-16 15:50:00|944.3|939.3|946.8|941.8|946.8|941.8|944.1|939.1|51
1652716500000|2022-05-16 15:55:00|946.6|941.6|949.3|944.3|949.3|944.3|946|941|59
1652716800000|2022-05-16 16:00:00|949|944|946.4|941.4|949.1|944.1|946.2|941.2|57
1652717100000|2022-05-16 16:05:00|946.3|941.3|946.6|941.6|946.9|941.9|945.9|940.9|79
1652717400000|2022-05-16 16:10:00|946.7|941.7|946.1|941.1|947.2|942.2|946|941|35
1652717700000|2022-05-16 16:15:00|946|941|945.8|940.8|946.4|941.4|943.2|938.2|99
1652718000000|2022-05-16 16:20:00|946|941|945.2|940.2|947.4|942.4|944.9|939.9|85
1652718300000|2022-05-16 16:25:00|945.3|940.3|947.3|942.3|947.9|942.9|944.5|939.5|67
1652718600000|2022-05-16 16:30:00|947.2|942.2|946.9|941.9|948.9|943.9|946.8|941.8|61
1652718900000|2022-05-16 16:35:00|947|942|946.2|941.2|948.2|943.2|946.1|941.1|104
1652719200000|2022-05-16 16:40:00|945.8|940.8|945.5|940.5|946.3|941.3|945.1|940.1|65
1652719500000|2022-05-16 16:45:00|945.6|940.6|947.7|942.7|947.8|942.8|945.6|940.6|59
1652719800000|2022-05-16 16:50:00|947.5|942.5|948.8|943.8|949.8|944.8|947.3|942.3|81
1652720100000|2022-05-16 16:55:00|948.9|943.9|949.2|944.2|949.4|944.4|948.5|943.5|73
1652720400000|2022-05-16 17:00:00|949.4|944.4|949|944|950|945|948.5|943.5|113
1652720700000|2022-05-16 17:05:00|949.2|944.2|948.8|943.8|949.3|944.3|948.3|943.3|40
1652721000000|2022-05-16 17:10:00|948.9|943.9|947.4|942.4|949.2|944.2|947.4|942.4|45
1652721300000|2022-05-16 17:15:00|947.5|942.5|947.2|942.2|948.5|943.5|947.2|942.2|55
1652721600000|2022-05-16 17:20:00|947.3|942.3|947.5|942.5|948.2|943.2|947.2|942.2|75
1652721900000|2022-05-16 17:25:00|947.7|942.7|948.5|943.5|948.8|943.8|947.7|942.7|65
1652722200000|2022-05-16 17:30:00|948.4|943.4|948.2|943.2|948.8|943.8|948.1|943.1|34
1652722500000|2022-05-16 17:35:00|948.4|943.4|949.3|944.3|949.3|944.3|948.2|943.2|50
1652722800000|2022-05-16 17:40:00|949.4|944.4|949.4|944.4|949.6|944.6|949.1|944.1|109
1652723100000|2022-05-16 17:45:00|949.3|944.3|949.4|944.4|949.6|944.6|949.2|944.2|44
1652723400000|2022-05-16 17:50:00|949.2|944.2|949.3|944.3|950.8|945.8|949.1|944.1|39
1652723700000|2022-05-16 17:55:00|949.2|944.2|948.8|943.8|949.5|944.5|948.7|943.7|37
1652724000000|2022-05-16 18:00:00|948.9|943.9|949.1|944.1|949.5|944.5|948.7|943.7|45
1652724300000|2022-05-16 18:05:00|949.2|944.2|949.1|944.1|949.8|944.8|948.8|943.8|62
1652724600000|2022-05-16 18:10:00|949|944|947.4|942.4|949|944|946.8|941.8|36
1652724900000|2022-05-16 18:15:00|947.5|942.5|947.1|942.1|947.8|942.8|947.1|942.1|27
1652725200000|2022-05-16 18:20:00|947.3|942.3|947.7|942.7|947.7|942.7|947.1|942.1|58
1652725500000|2022-05-16 18:25:00|947.8|942.8|948.1|943.1|948.2|943.2|947.5|942.5|75
1652725800000|2022-05-16 18:30:00|947.9|942.9|949|944|949|944|947.9|942.9|31
1652726100000|2022-05-16 18:35:00|948.9|943.9|948.7|943.7|949.3|944.3|948.3|943.3|86
1652726400000|2022-05-16 18:40:00|948.8|943.8|949.2|944.2|949.7|944.7|948.5|943.5|103
1652726700000|2022-05-16 18:45:00|949.4|944.4|949|944|949.4|944.4|948.6|943.6|192
1652727000000|2022-05-16 18:50:00|949.1|944.1|949.6|944.6|950.3|945.3|948.8|943.8|95
1652727300000|2022-05-16 18:55:00|949.5|944.5|950.4|945.4|951.3|946.3|949.4|944.4|101
1652727600000|2022-05-16 19:00:00|950.1|945.1|951.5|946.5|951.9|946.9|950.1|945.1|56
1652727900000|2022-05-16 19:05:00|951.6|946.6|952.5|947.5|953.2|948.2|951.3|946.3|135
1652728200000|2022-05-16 19:10:00|951.8|946.8|951|946|953.5|948.5|950.9|945.9|151
1652728500000|2022-05-16 19:15:00|950.9|945.9|951.3|946.3|951.8|946.8|950.6|945.6|133
1652728800000|2022-05-16 19:20:00|950.7|945.7|951.6|946.6|951.8|946.8|950.6|945.6|172
1652729100000|2022-05-16 19:25:00|951.7|946.7|951.6|946.6|952.1|947.1|951.3|946.3|163
1652729400000|2022-05-16 19:30:00|951.4|946.4|951.4|946.4|951.6|946.6|951|946|102
1652729700000|2022-05-16 19:35:00|951|946|951.6|946.6|951.6|946.6|950.8|945.8|155
1652730000000|2022-05-16 19:40:00|951.4|946.4|950.9|945.9|951.9|946.9|950.4|945.4|136
1652730300000|2022-05-16 19:45:00|950.6|945.6|950.7|945.7|951.3|946.3|950.1|945.1|100
1652730600000|2022-05-16 19:50:00|950.8|945.8|951|946|952.3|947.3|950.7|945.7|137
1652730900000|2022-05-16 19:55:00|951.2|946.2|951.5|946.5|951.5|946.5|950.7|945.7|109
1652731200000|2022-05-16 20:00:00|951.8|946.8|950.9|945.9|952.1|947.1|950.5|945.5|33
1652731500000|2022-05-16 20:05:00|951|946|950.5|945.5|951|946|950.5|945.5|15
1652731800000|2022-05-16 20:10:00|950.3|945.3|950.4|945.4|950.6|945.6|950.3|945.3|5
1652732100000|2022-05-16 20:15:00|950.6|945.6|950.5|945.5|950.8|945.8|950.4|945.4|17
1652732400000|2022-05-16 20:20:00|950.6|945.6|950.4|945.4|950.6|945.6|949.8|944.8|19
1652732700000|2022-05-16 20:25:00|950.3|945.3|950|945|950.4|945.4|950|945|18
1652733000000|2022-05-16 20:30:00|950.1|945.1|950|945|950.2|945.2|949.9|944.9|20
1652733300000|2022-05-16 20:35:00|950.3|945.3|950.2|945.2|950.4|945.4|950.1|945.1|10
1652733600000|2022-05-16 20:40:00|950.3|945.3|950.9|945.9|951.1|946.1|950.2|945.2|24
1652733900000|2022-05-16 20:45:00|951|946|950.9|945.9|951.1|946.1|950.9|945.9|20
1652734200000|2022-05-16 20:50:00|950.8|945.8|950.9|945.9|950.9|945.9|950.2|945.2|13
1652734500000|2022-05-16 20:55:00|950.3|945.3|954.3|943.3|954.6|945.6|950.3|940.8|31
1652738400000|2022-05-16 22:00:00|954.9|943.9|955|944|955.7|944.7|953.6|942.6|22
1652738700000|2022-05-16 22:05:00|954.9|943.9|951.5|946.5|955.3|946.5|951.3|943.3|20
1652739000000|2022-05-16 22:10:00|951.6|946.6|951.2|946.2|952.2|947.2|951.2|946.2|27
1652739300000|2022-05-16 22:15:00|951|946|950.1|945.1|951|946|950.1|945.1|13
1652739600000|2022-05-16 22:20:00|950|945|949.9|944.9|950|945|949.9|944.9|2
1652739900000|2022-05-16 22:25:00|949.8|944.8|950|945|950.1|945.1|949.8|944.8|9
1652740200000|2022-05-16 22:30:00|950.1|945.1|950.1|945.1|950.1|945.1|950|945|99
1652740500000|2022-05-16 22:35:00|950.4|945.4|950|945|950.7|945.7|949.7|944.7|37
1652740800000|2022-05-16 22:40:00|949.9|944.9|949.9|944.9|950.1|945.1|949.9|944.9|30
1652741100000|2022-05-16 22:45:00|950|945|948.8|943.8|950|945|948.8|943.8|21
1652741400000|2022-05-16 22:50:00|948.7|943.7|948.4|943.4|948.7|943.7|948.2|943.2|20
1652741700000|2022-05-16 22:55:00|948.5|943.5|948.5|943.5|948.5|943.5|948.2|943.2|22
1652742000000|2022-05-16 23:00:00|948.7|943.7|948.5|943.5|949.1|944.1|948.4|943.4|30
1652742300000|2022-05-16 23:05:00|948.9|943.9|948.6|943.6|949.2|944.2|948.6|943.6|21
1652742600000|2022-05-16 23:10:00|948.5|943.5|949.1|944.1|949.2|944.2|948.4|943.4|19
1652742900000|2022-05-16 23:15:00|948.9|943.9|948.3|943.3|949|944|948.3|943.3|34
1652743200000|2022-05-16 23:20:00|948.4|943.4|948.7|943.7|948.9|943.9|948.2|943.2|18
1652743500000|2022-05-16 23:25:00|948.9|943.9|949|944|949|944|948.6|943.6|25
1652743800000|2022-05-16 23:30:00|948.8|943.8|949|944|949.5|944.5|948.8|943.8|22
1652744100000|2022-05-16 23:35:00|948.9|943.9|948.1|943.1|949.2|944.2|947.8|942.8|54
1652744400000|2022-05-16 23:40:00|948|943|948.3|943.3|948.4|943.4|947.5|942.5|44
1652744700000|2022-05-16 23:45:00|948.2|943.2|949.9|944.9|949.9|944.9|948.1|943.1|34
1652745000000|2022-05-16 23:50:00|949.8|944.8|950|945|950.2|945.2|949.4|944.4|60
1652745300000|2022-05-16 23:55:00|949.9|944.9|949.6|944.6|950.4|945.4|949.3|944.3|46
1652745600000|2022-05-17 00:00:00|949.7|944.7|950.1|945.1|950.5|945.5|949.4|944.4|73
1652745900000|2022-05-17 00:05:00|950|945|950.8|945.8|951.2|946.2|950|945|50
1652746200000|2022-05-17 00:10:00|950.9|945.9|951.8|946.8|952.2|947.2|950.4|945.4|63
1652746500000|2022-05-17 00:15:00|951.7|946.7|951.8|946.8|952.8|947.8|951.6|946.6|86
1652746800000|2022-05-17 00:20:00|951.9|946.9|952.9|947.9|953|948|951.6|946.6|187
1652747100000|2022-05-17 00:25:00|953|948|952.3|947.3|953.2|948.2|952.1|947.1|55
1652747400000|2022-05-17 00:30:00|952.4|947.4|951.4|946.4|952.4|947.4|951.4|946.4|40
1652747700000|2022-05-17 00:35:00|951.3|946.3|951|946|951.4|946.4|950.9|945.9|34
1652748000000|2022-05-17 00:40:00|951.1|946.1|951.6|946.6|951.6|946.6|951|946|35
1652748300000|2022-05-17 00:45:00|951.5|946.5|951.8|946.8|952.1|947.1|950.8|945.8|73
1652748600000|2022-05-17 00:50:00|951.7|946.7|951.3|946.3|952|947|950.6|945.6|77
1652748900000|2022-05-17 00:55:00|951.2|946.2|950.2|945.2|951.4|946.4|950.2|945.2|52
1652749200000|2022-05-17 01:00:00|950.1|945.1|948.4|943.4|950.2|945.2|948.4|943.4|65
1652749500000|2022-05-17 01:05:00|948.5|943.5|948.7|943.7|949.4|944.4|948|943|82
1652749800000|2022-05-17 01:10:00|948.6|943.6|949.3|944.3|949.6|944.6|948.4|943.4|74
1652750100000|2022-05-17 01:15:00|949.2|944.2|949.2|944.2|949.5|944.5|949|944|54
1652750400000|2022-05-17 01:20:00|949.5|944.5|949.6|944.6|951.2|946.2|948.9|943.9|83
1652750700000|2022-05-17 01:25:00|949.3|944.3|949.7|944.7|950.6|945.6|949.1|944.1|91
1652751000000|2022-05-17 01:30:00|949.8|944.8|949.2|944.2|950|945|948.7|943.7|109
1652751300000|2022-05-17 01:35:00|949.3|944.3|950.6|945.6|951.3|946.3|949.2|944.2|73
1652751600000|2022-05-17 01:40:00|950.5|945.5|949.9|944.9|950.5|945.5|949.4|944.4|79
1652751900000|2022-05-17 01:45:00|950|945|949.5|944.5|950.3|945.3|949.2|944.2|53
1652752200000|2022-05-17 01:50:00|949.6|944.6|950.7|945.7|951.2|946.2|949.6|944.6|91
1652752500000|2022-05-17 01:55:00|950.8|945.8|950.8|945.8|951.5|946.5|950.3|945.3|99
1652752800000|2022-05-17 02:00:00|950.7|945.7|952.2|947.2|952.3|947.3|950.6|945.6|93
1652753100000|2022-05-17 02:05:00|952.1|947.1|951.3|946.3|952.8|947.8|951.1|946.1|106
1652753400000|2022-05-17 02:10:00|951.4|946.4|951.4|946.4|951.9|946.9|951.3|946.3|91
1652753700000|2022-05-17 02:15:00|951.3|946.3|950.6|945.6|951.8|946.8|950.3|945.3|70
1652754000000|2022-05-17 02:20:00|950.5|945.5|950.6|945.6|950.8|945.8|949.7|944.7|45
1652754300000|2022-05-17 02:25:00|950.5|945.5|951.3|946.3|951.6|946.6|950.5|945.5|48
1652754600000|2022-05-17 02:30:00|951.4|946.4|950.6|945.6|951.8|946.8|950.1|945.1|61
1652754900000|2022-05-17 02:35:00|950.5|945.5|950.8|945.8|951.3|946.3|950.5|945.5|50
1652755200000|2022-05-17 02:40:00|950.9|945.9|951|946|951.1|946.1|950.6|945.6|36
1652755500000|2022-05-17 02:45:00|950.9|945.9|950.7|945.7|950.9|945.9|950.1|945.1|53
1652755800000|2022-05-17 02:50:00|950.8|945.8|950.4|945.4|950.9|945.9|950.4|945.4|46
1652756100000|2022-05-17 02:55:00|950.5|945.5|950.8|945.8|950.8|945.8|950.4|945.4|19
1652756400000|2022-05-17 03:00:00|950.7|945.7|950.6|945.6|950.9|945.9|950.5|945.5|11
1652756700000|2022-05-17 03:05:00|950.7|945.7|949.3|944.3|950.7|945.7|949.2|944.2|28
1652757000000|2022-05-17 03:10:00|949.6|944.6|949.7|944.7|950.6|945.6|949.5|944.5|76
1652757300000|2022-05-17 03:15:00|949.6|944.6|950.4|945.4|951|946|949.6|944.6|88
1652757600000|2022-05-17 03:20:00|950.3|945.3|949.6|944.6|950.5|945.5|949|944|172
1652757900000|2022-05-17 03:25:00|949.5|944.5|949|944|949.6|944.6|948.7|943.7|117
1652758200000|2022-05-17 03:30:00|949.1|944.1|948.4|943.4|949.4|944.4|948.4|943.4|70
1652758500000|2022-05-17 03:35:00|948.3|943.3|948.2|943.2|948.3|943.3|947.1|942.1|72
1652758800000|2022-05-17 03:40:00|948.1|943.1|947.3|942.3|948.5|943.5|947.3|942.3|48
1652759100000|2022-05-17 03:45:00|947.2|942.2|947.4|942.4|947.4|942.4|946.9|941.9|46
1652759400000|2022-05-17 03:50:00|947.5|942.5|947|942|947.6|942.6|946.9|941.9|39
1652759700000|2022-05-17 03:55:00|947.1|942.1|946.5|941.5|947.5|942.5|946.4|941.4|35
1652760000000|2022-05-17 04:00:00|947|942|947.1|942.1|947.4|942.4|946.8|941.8|35
1652760300000|2022-05-17 04:05:00|947.2|942.2|947.4|942.4|947.5|942.5|947|942|34
1652760600000|2022-05-17 04:10:00|947.3|942.3|946.9|941.9|947.7|942.7|946.8|941.8|49
1652760900000|2022-05-17 04:15:00|947|942|947.3|942.3|947.4|942.4|946.7|941.7|47
1652761200000|2022-05-17 04:20:00|947.2|942.2|947.4|942.4|947.8|942.8|947.2|942.2|36
1652761500000|2022-05-17 04:25:00|947.5|942.5|946.9|941.9|947.5|942.5|946.9|941.9|17
1652761800000|2022-05-17 04:30:00|946.8|941.8|947.3|942.3|947.3|942.3|946.8|941.8|37
1652762100000|2022-05-17 04:35:00|947.4|942.4|946.9|941.9|947.7|942.7|946.7|941.7|28
1652762400000|2022-05-17 04:40:00|946.8|941.8|946.4|941.4|946.8|941.8|946.3|941.3|51
1652762700000|2022-05-17 04:45:00|946.3|941.3|945.9|940.9|946.5|941.5|945.8|940.8|20
1652763000000|2022-05-17 04:50:00|946|941|946.9|941.9|950.7|942.6|945.2|940.2|65
1652763300000|2022-05-17 04:55:00|946.8|941.8|946.7|941.7|947|942|946.7|941.7|10
1652763600000|2022-05-17 05:00:00|946.6|941.6|946.6|941.6|947.1|942.1|946.1|941.1|49
1652763900000|2022-05-17 05:05:00|946.5|941.5|947.1|942.1|947.3|942.3|946.4|941.4|67
1652764200000|2022-05-17 05:10:00|947|942|946.4|941.4|947.2|942.2|946.4|941.4|56
1652764500000|2022-05-17 05:15:00|946.5|941.5|946.5|941.5|946.9|941.9|946.3|941.3|39
1652764800000|2022-05-17 05:20:00|946.3|941.3|945.8|940.8|946.6|941.6|945.7|940.7|40
1652765100000|2022-05-17 05:25:00|945.7|940.7|945.8|940.8|946.2|941.2|945.7|940.7|42
1652765400000|2022-05-17 05:30:00|945.9|940.9|946.4|941.4|946.7|941.7|945.7|940.7|103
1652765700000|2022-05-17 05:35:00|946.3|941.3|946.9|941.9|947.8|942.8|946.3|941.3|218
1652766000000|2022-05-17 05:40:00|946.8|941.8|948.6|943.6|948.7|943.7|946.7|941.7|59
1652766300000|2022-05-17 05:45:00|948.7|943.7|948.9|943.9|949.8|944.8|948.7|943.7|67
1652766600000|2022-05-17 05:50:00|948.8|943.8|948.6|943.6|949.5|944.5|948.5|943.5|77
1652766900000|2022-05-17 05:55:00|948.7|943.7|950.5|945.5|950.5|945.5|948.6|943.6|58
1652767200000|2022-05-17 06:00:00|950|945|950|945|951.6|946.6|949.4|944.4|95
1652767500000|2022-05-17 06:05:00|949.8|944.8|950.4|945.4|951.3|946.3|949.7|944.7|90
1652767800000|2022-05-17 06:10:00|951.3|946.3|951.4|946.4|951.6|946.6|950.5|945.5|109
1652768100000|2022-05-17 06:15:00|951.3|946.3|949|944|951.3|946.3|949|944|55
1652768400000|2022-05-17 06:20:00|949.4|944.4|948.3|943.3|949.7|944.7|948.3|943.3|77
1652768700000|2022-05-17 06:25:00|948.2|943.2|948.5|943.5|949.1|944.1|948.1|943.1|27
1652769000000|2022-05-17 06:30:00|948.4|943.4|948.7|943.7|948.8|943.8|948|943|69
1652769300000|2022-05-17 06:35:00|948.8|943.8|949.6|944.6|950.5|945.5|948.8|943.8|60
1652769600000|2022-05-17 06:40:00|949.7|944.7|949.3|944.3|950.1|945.1|949.3|944.3|53
1652769900000|2022-05-17 06:45:00|949.4|944.4|949.1|944.1|949.5|944.5|948.9|943.9|22
1652770200000|2022-05-17 06:50:00|949.5|944.5|949.8|944.8|950.1|945.1|949.3|944.3|63
1652770500000|2022-05-17 06:55:00|949.7|944.7|951.1|946.1|951.1|946.1|949.7|944.7|50
1652770800000|2022-05-17 07:00:00|951|946|949.6|944.6|951|946|949.2|944.2|122
1652771100000|2022-05-17 07:05:00|949.7|944.7|947.6|942.6|949.7|944.7|947.6|942.6|71
1652771400000|2022-05-17 07:10:00|947.5|942.5|945.9|940.9|947.9|942.9|945.9|940.9|102
1652771700000|2022-05-17 07:15:00|946|941|946|941|946.2|941.2|945.4|940.4|49
1652772000000|2022-05-17 07:20:00|945.8|940.8|944.5|939.5|945.8|940.8|944.3|939.3|86
1652772300000|2022-05-17 07:25:00|944.4|939.4|945.1|940.1|945.2|940.2|944|939|91
1652772600000|2022-05-17 07:30:00|945.3|940.3|946.1|941.1|946.7|941.7|945.3|940.3|67
1652772900000|2022-05-17 07:35:00|946.2|941.2|947.2|942.2|947.2|942.2|946.2|941.2|32
1652773200000|2022-05-17 07:40:00|947|942|946.3|941.3|947|942|946.3|941.3|23
1652773500000|2022-05-17 07:45:00|946.4|941.4|945.5|940.5|946.6|941.6|945.4|940.4|46
1652773800000|2022-05-17 07:50:00|945.7|940.7|945.1|940.1|945.7|940.7|944.5|939.5|62
1652774100000|2022-05-17 07:55:00|945|940|945.3|940.3|945.6|940.6|944.5|939.5|71
1652774400000|2022-05-17 08:00:00|945.2|940.2|947|942|947|942|945.1|940.1|95
1652774700000|2022-05-17 08:05:00|946.9|941.9|949.9|944.9|950|945|946.9|941.9|111
1652775000000|2022-05-17 08:10:00|949.8|944.8|951.7|946.7|952|947|949.8|944.8|70
1652775300000|2022-05-17 08:15:00|951.6|946.6|951.6|946.6|952.3|947.3|950.4|945.4|103
1652775600000|2022-05-17 08:20:00|951.7|946.7|951.2|946.2|952.2|947.2|951|946|100
1652775900000|2022-05-17 08:25:00|951|946|951.1|946.1|951.7|946.7|950.7|945.7|103
1652776200000|2022-05-17 08:30:00|950.9|945.9|950.6|945.6|951.2|946.2|950.6|945.6|65
1652776500000|2022-05-17 08:35:00|950.7|945.7|950.8|945.8|951.4|946.4|950.1|945.1|64
1652776800000|2022-05-17 08:40:00|950.7|945.7|953.2|948.2|953.3|948.3|950.7|945.7|100
1652777100000|2022-05-17 08:45:00|953.3|948.3|953.8|948.8|955.4|950.4|953.2|948.2|84
1652777400000|2022-05-17 08:50:00|953.7|948.7|952.9|947.9|953.8|948.8|952.5|947.5|69
1652777700000|2022-05-17 08:55:00|952.8|947.8|953.6|948.6|954.1|949.1|952.5|947.5|54
1652778000000|2022-05-17 09:00:00|953.7|948.7|955.2|950.2|955.5|950.5|953.7|948.7|72
1652778300000|2022-05-17 09:05:00|955.1|950.1|956.3|951.3|957.3|952.3|955.1|950.1|59
1652778600000|2022-05-17 09:10:00|956.4|951.4|956.4|951.4|957.1|952.1|956.2|951.2|51
1652778900000|2022-05-17 09:15:00|956.5|951.5|955.9|950.9|957.1|952.1|955.8|950.8|102
1652779200000|2022-05-17 09:20:00|956|951|955.8|950.8|956.1|951.1|955.4|950.4|94
1652779500000|2022-05-17 09:25:00|955.7|950.7|955.6|950.6|956.4|951.4|955.6|950.6|49
1652779800000|2022-05-17 09:30:00|955.5|950.5|954.9|949.9|955.5|950.5|954.8|949.8|54
1652780100000|2022-05-17 09:35:00|955|950|954.7|949.7|955.2|950.2|954.5|949.5|61
1652780400000|2022-05-17 09:40:00|954.6|949.6|953.6|948.6|954.9|949.9|953.2|948.2|61
1652780700000|2022-05-17 09:45:00|953.4|948.4|952.6|947.6|953.6|948.6|952|947|91
1652781000000|2022-05-17 09:50:00|952.5|947.5|953.1|948.1|953.2|948.2|952.5|947.5|67
1652781300000|2022-05-17 09:55:00|953.2|948.2|954.7|949.7|954.9|949.9|952.9|947.9|32
1652781600000|2022-05-17 10:00:00|954.8|949.8|954|949|955.8|950.8|953.5|948.5|106
1652781900000|2022-05-17 10:05:00|953.9|948.9|954.4|949.4|954.8|949.8|953.6|948.6|87
1652782200000|2022-05-17 10:10:00|954.3|949.3|955.4|950.4|955.4|950.4|954.2|949.2|158
1652782500000|2022-05-17 10:15:00|955.5|950.5|957.6|952.6|958.6|953.6|955|950|244
1652782800000|2022-05-17 10:20:00|957.7|952.7|957|952|958.7|953.7|956.9|951.9|137
1652783100000|2022-05-17 10:25:00|956.9|951.9|956.8|951.8|957.8|952.8|956.8|951.8|57
1652783400000|2022-05-17 10:30:00|956.7|951.7|956.5|951.5|957.1|952.1|956.1|951.1|90
1652783700000|2022-05-17 10:35:00|956.4|951.4|957.4|952.4|957.5|952.5|956|951|90
1652784000000|2022-05-17 10:40:00|957.3|952.3|956.3|951.3|957.5|952.5|956.2|951.2|59
1652784300000|2022-05-17 10:45:00|956.2|951.2|955.9|950.9|957|952|955.8|950.8|123
1652784600000|2022-05-17 10:50:00|956|951|956.1|951.1|956.5|951.5|955.9|950.9|49
1652784900000|2022-05-17 10:55:00|956.2|951.2|956.7|951.7|957|952|956.2|951.2|52
1652785200000|2022-05-17 11:00:00|956.6|951.6|957.3|952.3|957.5|952.5|956.5|951.5|88
1652785500000|2022-05-17 11:05:00|957.2|952.2|957.9|952.9|958.1|953.1|957|952|88
1652785800000|2022-05-17 11:10:00|958|953|957.6|952.6|958.8|953.8|957.6|952.6|50
1652786100000|2022-05-17 11:15:00|957.7|952.7|957.5|952.5|958.2|953.2|957.3|952.3|40
1652786400000|2022-05-17 11:20:00|957.6|952.6|958|953|958.2|953.2|957.2|952.2|53
1652786700000|2022-05-17 11:25:00|958.2|953.2|958.6|953.6|959.3|954.3|957.9|952.9|86
1652787000000|2022-05-17 11:30:00|958.8|953.8|961.9|956.9|963.1|958.1|958.6|953.6|231
1652787300000|2022-05-17 11:35:00|962|957|961.9|956.9|963|958|960.4|955.4|179
1652787600000|2022-05-17 11:40:00|961.8|956.8|961.5|956.5|962.8|957.8|960.2|955.2|205
1652787900000|2022-05-17 11:45:00|961.6|956.6|960.8|955.8|963|958|960.6|955.6|71
1652788200000|2022-05-17 11:50:00|960.6|955.6|962.7|957.7|963.1|958.1|960.4|955.4|88
1652788500000|2022-05-17 11:55:00|962.8|957.8|958.9|953.9|962.8|957.8|958.9|953.9|63
1652788800000|2022-05-17 12:00:00|958.7|953.7|961.2|956.2|961.6|956.6|958.7|953.7|192
1652789100000|2022-05-17 12:05:00|961.3|956.3|965.1|960.1|965.5|960.5|961.3|956.3|234
1652789400000|2022-05-17 12:10:00|965.3|960.3|966.7|961.7|967.5|962.5|965.1|960.1|371
1652789700000|2022-05-17 12:15:00|966.8|961.8|963.4|958.4|968|963|963.3|958.3|364
1652790000000|2022-05-17 12:20:00|963.3|958.3|962.7|957.7|964.9|959.9|962|957|220
1652790300000|2022-05-17 12:25:00|962.8|957.8|962.9|957.9|964.3|959.3|962.2|957.2|246
1652790600000|2022-05-17 12:30:00|963.1|958.1|960.4|955.4|965.2|959.4|959.1|954.1|256
1652790900000|2022-05-17 12:35:00|960.3|955.3|959.8|954.8|962.4|957.4|958.3|953.3|247
1652791200000|2022-05-17 12:40:00|959.6|954.6|961.5|956.5|962.4|957.4|959.2|954.2|165
1652791500000|2022-05-17 12:45:00|961.6|956.6|965|960|965.3|960.3|961.4|956.4|375
1652791800000|2022-05-17 12:50:00|965.2|960.2|965.9|960.9|966.5|961.5|964.7|959.7|181
1652792100000|2022-05-17 12:55:00|966.2|961.2|963.3|958.3|967|962|963.3|958.3|191
1652792400000|2022-05-17 13:00:00|963.4|958.4|961.7|956.7|965.3|960.3|960.6|955.6|230
1652792700000|2022-05-17 13:05:00|962.2|957.2|960.5|955.5|963.1|958.1|959.9|954.9|134
1652793000000|2022-05-17 13:10:00|960.6|955.6|961|956|961.5|956.5|960.3|955.3|162
1652793300000|2022-05-17 13:15:00|960.9|955.9|960.3|955.3|961|956|959.1|954.1|148
1652793600000|2022-05-17 13:20:00|960.4|955.4|962.4|957.4|963.1|958.1|960.4|955.4|127
1652793900000|2022-05-17 13:25:00|962.6|957.6|961.9|956.9|963|958|961.4|956.4|196
1652794200000|2022-05-17 13:30:00|961.7|956.7|957.4|952.4|962.1|957.1|957.2|952.2|300
1652794500000|2022-05-17 13:35:00|957.5|952.5|961.8|956.8|961.8|956.8|957.2|952.2|259
1652794800000|2022-05-17 13:40:00|961.9|956.9|961.3|956.3|963.3|958.3|960.8|955.8|191
1652795100000|2022-05-17 13:45:00|961|956|957.8|952.8|961.4|956.4|957.1|952.1|276
1652795400000|2022-05-17 13:50:00|957.7|952.7|962.1|957.1|962.2|957.2|957.7|952.7|235
1652795700000|2022-05-17 13:55:00|962.3|957.3|962.9|957.9|963.4|958.4|961.8|956.8|204
1652796000000|2022-05-17 14:00:00|962.3|957.3|962|957|964.2|959.2|961.9|956.9|274
1652796300000|2022-05-17 14:05:00|962.1|957.1|960.9|955.9|962.2|957.2|959.4|954.4|232
1652796600000|2022-05-17 14:10:00|960.8|955.8|956.5|951.5|961.2|956.2|956.4|951.4|191
1652796900000|2022-05-17 14:15:00|956.6|951.6|958.1|953.1|958.1|953.1|955.5|950.5|154
1652797200000|2022-05-17 14:20:00|958.2|953.2|960.4|955.4|960.5|955.5|957.7|952.7|248
1652797500000|2022-05-17 14:25:00|960.5|955.5|963.3|958.3|963.3|958.3|960.5|955.5|187
1652797800000|2022-05-17 14:30:00|963|958|960.7|955.7|963.9|958.9|960.4|955.4|144
1652798100000|2022-05-17 14:35:00|960.8|955.8|963.1|958.1|963.2|958.2|959.2|954.2|192
1652798400000|2022-05-17 14:40:00|963|958|958.3|953.3|963|958|957.7|952.7|214
1652798700000|2022-05-17 14:45:00|958.5|953.5|958.4|953.4|960.1|955.1|958.1|953.1|220
1652799000000|2022-05-17 14:50:00|958.5|953.5|959.4|954.4|959.6|954.6|957.7|952.7|237
1652799300000|2022-05-17 14:55:00|959.5|954.5|961|956|961.5|956.5|959.3|954.3|258
1652799600000|2022-05-17 15:00:00|960.9|955.9|961.4|956.4|961.7|956.7|960|955|320
1652799900000|2022-05-17 15:05:00|961.9|956.9|960.6|955.6|962.4|957.4|960.3|955.3|205
1652800200000|2022-05-17 15:10:00|960.8|955.8|960|955|961.4|956.4|959.7|954.7|121
1652800500000|2022-05-17 15:15:00|960.1|955.1|960.8|955.8|961.5|956.5|959.8|954.8|119
1652800800000|2022-05-17 15:20:00|960.5|955.5|960.4|955.4|961.4|956.4|959.7|954.7|134
1652801100000|2022-05-17 15:25:00|960.6|955.6|961.8|956.8|962.1|957.1|960.6|955.6|103
1652801400000|2022-05-17 15:30:00|961.6|956.6|961.1|956.1|961.9|956.9|960.1|955.1|201
1652801700000|2022-05-17 15:35:00|960.9|955.9|959.4|954.4|961.7|956.7|959.4|954.4|109
1652802000000|2022-05-17 15:40:00|959.3|954.3|959|954|960.1|955.1|958.8|953.8|74
1652802300000|2022-05-17 15:45:00|958.8|953.8|957.5|952.5|959.2|954.2|957.5|952.5|152
1652802600000|2022-05-17 15:50:00|957.7|952.7|956.4|951.4|958|953|956.3|951.3|130
1652802900000|2022-05-17 15:55:00|956.3|951.3|955.8|950.8|956.7|951.7|955.6|950.6|125
1652803200000|2022-05-17 16:00:00|955.9|950.9|955.5|950.5|956.5|951.5|954.7|949.7|115
1652803500000|2022-05-17 16:05:00|955.1|950.1|955.7|950.7|956.3|951.3|955.1|950.1|166
1652803800000|2022-05-17 16:10:00|955.8|950.8|956.1|951.1|956.5|951.5|955|950|155
1652804100000|2022-05-17 16:15:00|956.2|951.2|957.4|952.4|957.5|952.5|956.1|951.1|99
1652804400000|2022-05-17 16:20:00|957.3|952.3|957.5|952.5|957.8|952.8|956.9|951.9|80
1652804700000|2022-05-17 16:25:00|957.4|952.4|956.7|951.7|957.6|952.6|956.7|951.7|92
1652805000000|2022-05-17 16:30:00|956.6|951.6|957.4|952.4|957.7|952.7|956.3|951.3|72
1652805300000|2022-05-17 16:35:00|957.5|952.5|957.1|952.1|957.8|952.8|957|952|76
1652805600000|2022-05-17 16:40:00|957.2|952.2|957.8|952.8|957.8|952.8|956.7|951.7|56
1652805900000|2022-05-17 16:45:00|957.9|952.9|958|953|958.4|953.4|957.8|952.8|60
1652806200000|2022-05-17 16:50:00|957.9|952.9|956.4|951.4|957.9|952.9|956.2|951.2|103
1652806500000|2022-05-17 16:55:00|956.5|951.5|957.5|952.5|957.9|952.9|956.1|951.1|82
1652806800000|2022-05-17 17:00:00|957.7|952.7|958.5|953.5|958.9|953.9|957.2|952.2|150
1652807100000|2022-05-17 17:05:00|958.6|953.6|958.9|953.9|959.1|954.1|958.2|953.2|31
1652807400000|2022-05-17 17:10:00|959|954|959|954|959.9|954.9|958.8|953.8|83
1652807700000|2022-05-17 17:15:00|959.3|954.3|959.5|954.5|960.1|955.1|959.3|954.3|46
1652808000000|2022-05-17 17:20:00|959.6|954.6|958.7|953.7|959.8|954.8|958.5|953.5|109
1652808300000|2022-05-17 17:25:00|958.6|953.6|959.2|954.2|959.4|954.4|958.5|953.5|107
1652808600000|2022-05-17 17:30:00|959.1|954.1|959.1|954.1|959.5|954.5|959|954|60
1652808900000|2022-05-17 17:35:00|958.9|953.9|958.4|953.4|958.9|953.9|958.2|953.2|51
1652809200000|2022-05-17 17:40:00|958.3|953.3|958.4|953.4|958.8|953.8|958.3|953.3|24
1652809500000|2022-05-17 17:45:00|958.3|953.3|958.8|953.8|958.8|953.8|958|953|57
1652809800000|2022-05-17 17:50:00|958.9|953.9|958.7|953.7|959.2|954.2|958.7|953.7|24
1652810100000|2022-05-17 17:55:00|958.8|953.8|958.2|953.2|959|954|958.1|953.1|35
1652810400000|2022-05-17 18:00:00|958.3|953.3|957.4|952.4|958.4|953.4|956.7|951.7|102
1652810700000|2022-05-17 18:05:00|957.5|952.5|958.2|953.2|958.9|953.9|956.8|951.8|167
1652811000000|2022-05-17 18:10:00|958.3|953.3|956|947.9|958.3|953.3|953.3|947.6|278
1652811300000|2022-05-17 18:15:00|956.1|948|956.3|948.1|956.3|949.6|953.6|947.1|313
1652811600000|2022-05-17 18:20:00|956|948|954.1|949.1|956.2|949.3|952.6|946.5|341
1652811900000|2022-05-17 18:25:00|954|949|953.7|948.7|955.6|949.9|953.5|947.2|202
1652812200000|2022-05-17 18:30:00|953.6|948.6|951.9|946.9|955.3|949.6|951.9|946|384
1652812500000|2022-05-17 18:35:00|951.8|946.8|952.3|947.3|952.5|947.5|951.3|946.3|222
1652812800000|2022-05-17 18:40:00|952.4|947.4|955|946.9|955.1|948.7|952.4|946.2|221
1652813100000|2022-05-17 18:45:00|955.1|947.1|955.4|950.4|955.9|950.5|953.5|947|171
1652813400000|2022-05-17 18:50:00|955.3|950.3|954.7|949.7|955.4|950.4|954.4|949.4|159
1652813700000|2022-05-17 18:55:00|954.6|949.6|954.3|949.3|955.7|950.7|953.7|948.7|185
1652814000000|2022-05-17 19:00:00|954.2|949.2|954.2|949.2|954.8|949.8|953.8|948.8|107
1652814300000|2022-05-17 19:05:00|954.1|949.1|954.7|949.7|954.7|949.7|953.5|948.5|76
1652814600000|2022-05-17 19:10:00|954.6|949.6|953.8|948.8|954.7|949.7|953.7|948.7|71
1652814900000|2022-05-17 19:15:00|953.7|948.7|954.4|949.4|954.6|949.6|953.6|948.6|73
1652815200000|2022-05-17 19:20:00|954.3|949.3|955|950|955.2|950.2|954.1|949.1|72
1652815500000|2022-05-17 19:25:00|955.1|950.1|954.4|949.4|955.4|950.4|953.9|948.9|42
1652815800000|2022-05-17 19:30:00|954.3|949.3|955.6|950.6|955.9|950.9|954.3|949.3|90
1652816100000|2022-05-17 19:35:00|955.7|950.7|956.5|951.5|956.8|951.8|955.6|950.6|44
1652816400000|2022-05-17 19:40:00|956.4|951.4|956.8|951.8|956.8|951.8|956.4|951.4|80
1652816700000|2022-05-17 19:45:00|956.7|951.7|955.7|950.7|957.1|952.1|955.7|950.7|86
1652817000000|2022-05-17 19:50:00|955.8|950.8|956.1|951.1|956.2|951.2|955.7|950.7|107
1652817300000|2022-05-17 19:55:00|956|951|956.1|951.1|956.9|951.9|955.9|950.9|93
1652817600000|2022-05-17 20:00:00|957.7|949.5|958|949.9|958.4|950.2|957.4|949.2|99
1652817900000|2022-05-17 20:05:00|958.1|949.8|958|950|958.3|950.1|958|949.8|72
1652818200000|2022-05-17 20:10:00|956.5|951.5|956.7|951.7|958.2|951.7|956.5|949.9|51
1652818500000|2022-05-17 20:15:00|958.2|950.2|956.8|951.8|958.2|951.9|956.6|950.2|36
1652818800000|2022-05-17 20:20:00|956.7|951.7|956.6|951.6|957.1|952.1|956.6|951.6|19
1652819100000|2022-05-17 20:25:00|956.5|951.5|955.9|950.9|957.7|951.5|955.8|949.4|52
1652819400000|2022-05-17 20:30:00|957.4|949.4|957.9|949.7|957.9|951.2|955.9|949.4|67
1652819700000|2022-05-17 20:35:00|957.8|949.8|957.3|952.3|958.3|952.3|956.7|949.7|51
1652820000000|2022-05-17 20:40:00|957.5|952.5|957.5|952.5|957.9|952.9|957.4|952.4|19
1652820300000|2022-05-17 20:45:00|957.6|952.6|957.8|952.8|959.2|952.9|957.5|951.2|49
1652820600000|2022-05-17 20:50:00|957.9|952.9|957.9|952.9|957.9|952.9|957.6|952.6|4
1652820900000|2022-05-17 20:55:00|958.8|950.7|960.7|949.7|960.8|950.7|958.8|949.5|52
1652824800000|2022-05-17 22:00:00|960.1|949.1|956.6|951.6|960.6|951.9|956.6|948.9|60
1652825100000|2022-05-17 22:05:00|956.7|951.7|956.5|951.5|956.7|951.7|956.5|951.5|19
1652825400000|2022-05-17 22:10:00|956.4|951.4|956.5|951.5|956.7|951.7|956|951|20
1652825700000|2022-05-17 22:15:00|956.4|951.4|956.2|951.2|956.9|951.9|955.5|950.5|19
1652826000000|2022-05-17 22:20:00|956.1|951.1|954.3|949.3|956.2|951.2|954.3|949.3|33
1652826300000|2022-05-17 22:25:00|954.1|949.1|954.5|949.5|954.5|949.5|954.1|949.1|23
1652826600000|2022-05-17 22:30:00|954.6|949.6|955.7|950.7|955.7|950.7|954.6|949.6|11
1652826900000|2022-05-17 22:35:00|955.8|950.8|957.2|949.2|957.2|950.8|955.7|949.2|3
1652827200000|2022-05-17 22:40:00|957.3|949.3|955.9|950.9|957.4|950.9|955.8|949.3|4
1652827500000|2022-05-17 22:45:00|956|951|955.5|950.5|957.8|951.3|955|949.6|30
1652827800000|2022-05-17 22:50:00|955.6|950.6|955.1|950.1|956.6|951.6|954.6|949.6|44
1652828100000|2022-05-17 22:55:00|955.2|950.2|954.8|949.8|956.6|950.3|954.5|948.1|60
1652828400000|2022-05-17 23:00:00|955.2|950.2|955|950|955.2|950.2|954.8|949.8|13
1652828700000|2022-05-17 23:05:00|955.1|950.1|954.8|949.8|955.1|950.1|954.8|949.8|4
1652829000000|2022-05-17 23:10:00|955|950|955.3|950.3|955.4|950.4|954.8|949.8|17
1652829300000|2022-05-17 23:15:00|955.2|950.2|955.7|950.7|955.8|950.8|954.9|949.9|33
1652829600000|2022-05-17 23:20:00|955.6|950.6|956.3|951.3|956.5|951.5|955.6|950.6|9
1652829900000|2022-05-17 23:25:00|955.7|950.7|955.4|950.4|955.7|950.7|955.3|950.3|20
1652830200000|2022-05-17 23:30:00|955.6|950.6|956.3|951.3|956.6|951.6|955.5|950.5|28
1652830500000|2022-05-17 23:35:00|956.1|951.1|955.6|950.6|956.1|951.1|955.6|950.6|14
1652830800000|2022-05-17 23:40:00|955.5|950.5|955.5|950.5|956.2|951.2|955.1|950.1|35
1652831100000|2022-05-17 23:45:00|955.6|950.6|954.2|949.2|955.7|950.7|954.2|949.2|50
1652831400000|2022-05-17 23:50:00|954.3|949.3|954.8|949.8|955.2|950.2|954.3|949.3|46
1652831700000|2022-05-17 23:55:00|955|950|955.2|950.2|955.9|950.9|954.7|949.7|36
1652832000000|2022-05-18 00:00:00|955.6|950.6|956.2|951.2|956.6|951.6|955|950|59
1652832300000|2022-05-18 00:05:00|956.3|951.3|958.3|953.3|958.4|953.4|956.3|951.3|41
1652832600000|2022-05-18 00:10:00|958.5|953.5|958.8|953.8|958.9|953.9|958.1|953.1|62
1652832900000|2022-05-18 00:15:00|958.9|953.9|959|954|959.6|954.6|958.7|953.7|64
1652833200000|2022-05-18 00:20:00|959.1|954.1|959.1|954.1|959.6|954.6|958|953|100
1652833500000|2022-05-18 00:25:00|959|954|959.5|954.5|959.6|954.6|959|954|15
1652833800000|2022-05-18 00:30:00|959.4|954.4|959.5|954.5|959.7|954.7|959.3|954.3|22
1652834100000|2022-05-18 00:35:00|959.6|954.6|959.3|954.3|959.7|954.7|959.2|954.2|64
1652834400000|2022-05-18 00:40:00|959.2|954.2|958.5|953.5|959.3|954.3|958.3|953.3|49
1652834700000|2022-05-18 00:45:00|958.4|953.4|958.6|953.6|958.8|953.8|958.4|953.4|28
1652835000000|2022-05-18 00:50:00|958.3|953.3|958.4|953.4|958.5|953.5|958.2|953.2|27
1652835300000|2022-05-18 00:55:00|958.3|953.3|957.9|952.9|958.4|953.4|957.7|952.7|71
1652835600000|2022-05-18 01:00:00|958.1|953.1|957.9|952.9|958.4|953.4|957.8|952.8|119
1652835900000|2022-05-18 01:05:00|958|953|957.5|952.5|958.1|953.1|956.7|951.7|77
1652836200000|2022-05-18 01:10:00|957.3|952.3|957.1|952.1|957.8|952.8|957.1|952.1|55
1652836500000|2022-05-18 01:15:00|957|952|957.4|952.4|957.4|952.4|956.6|951.6|52
1652836800000|2022-05-18 01:20:00|957.5|952.5|956.9|951.9|957.5|952.5|956.7|951.7|68
1652837100000|2022-05-18 01:25:00|957|952|957.1|952.1|957.1|952.1|956.8|951.8|10
1652837400000|2022-05-18 01:30:00|957|952|954.3|949.3|957|952|954.2|949.2|100
1652837700000|2022-05-18 01:35:00|954.4|949.4|954.8|949.8|955|950|954.2|949.2|127
1652838000000|2022-05-18 01:40:00|954.9|949.9|953.4|948.4|954.9|949.9|953.4|948.4|119
1652838300000|2022-05-18 01:45:00|953.5|948.5|953.2|948.2|953.7|948.7|952.8|947.8|51
1652838600000|2022-05-18 01:50:00|953.3|948.3|952.8|947.8|953.6|948.6|952.8|947.8|20
1652838900000|2022-05-18 01:55:00|952.6|947.6|953.2|948.2|953.6|948.6|952.4|947.4|114
1652839200000|2022-05-18 02:00:00|953.3|948.3|954.2|949.2|954.3|949.3|953|948|95
1652839500000|2022-05-18 02:05:00|954.1|949.1|953.2|948.2|954.4|949.4|952.7|947.7|88
1652839800000|2022-05-18 02:10:00|953.4|948.4|952.7|947.7|953.6|948.6|952.7|947.7|63
1652840100000|2022-05-18 02:15:00|952.6|947.6|953.9|948.9|953.9|948.9|952.2|947.2|26
1652840400000|2022-05-18 02:20:00|954.1|949.1|954.2|949.2|954.2|949.2|953.1|948.1|26
1652840700000|2022-05-18 02:25:00|954.1|949.1|954.3|949.3|954.3|949.3|953.8|948.8|48
1652841000000|2022-05-18 02:30:00|954.4|949.4|953.5|948.5|954.4|949.4|953.3|948.3|66
1652841300000|2022-05-18 02:35:00|953.6|948.6|952.4|947.4|953.6|948.6|952.4|947.4|81
1652841600000|2022-05-18 02:40:00|952.6|947.6|953.6|948.6|953.7|948.7|952.6|947.6|75
1652841900000|2022-05-18 02:45:00|953.5|948.5|953.4|948.4|953.6|948.6|953.2|948.2|62
1652842200000|2022-05-18 02:50:00|953.5|948.5|954.4|949.4|954.4|949.4|953.5|948.5|28
1652842500000|2022-05-18 02:55:00|954.3|949.3|954.4|949.4|954.7|949.7|954|949|44
1652842800000|2022-05-18 03:00:00|954.3|949.3|954.2|949.2|954.9|949.9|953.9|948.9|44
1652843100000|2022-05-18 03:05:00|954.3|949.3|953.5|948.5|954.4|949.4|953.3|948.3|58
1652843400000|2022-05-18 03:10:00|953.4|948.4|953.1|948.1|953.6|948.6|953|948|51
1652843700000|2022-05-18 03:15:00|953.2|948.2|952.3|947.3|953.2|948.2|952|947|54
1652844000000|2022-05-18 03:20:00|952.2|947.2|951.1|946.1|952.3|947.3|950|945|62
1652844300000|2022-05-18 03:25:00|950.9|945.9|951.1|946.1|951.4|946.4|950.6|945.6|50
1652844600000|2022-05-18 03:30:00|951.2|946.2|951.5|946.5|952.1|947.1|951.1|946.1|57
1652844900000|2022-05-18 03:35:00|951.6|946.6|951.2|946.2|951.9|946.9|951|946|61
1652845200000|2022-05-18 03:40:00|951.1|946.1|951.3|946.3|951.7|946.7|950.9|945.9|52
1652845500000|2022-05-18 03:45:00|951.2|946.2|951.2|946.2|951.4|946.4|950.9|945.9|50
1652845800000|2022-05-18 03:50:00|951.3|946.3|951.9|946.9|952|947|951.2|946.2|33
1652846100000|2022-05-18 03:55:00|951.8|946.8|952.3|947.3|952.4|947.4|951.1|946.1|29
1652846400000|2022-05-18 04:00:00|952.1|947.1|952.8|947.8|952.9|947.9|951.9|946.9|55
1652846700000|2022-05-18 04:05:00|952.7|947.7|952.9|947.9|953.5|948.5|952.4|947.4|27
1652847000000|2022-05-18 04:10:00|953.1|948.1|952.8|947.8|953.1|948.1|952.7|947.7|46
1652847300000|2022-05-18 04:15:00|952.9|947.9|952.6|947.6|953.1|948.1|952.6|947.6|17
1652847600000|2022-05-18 04:20:00|952.7|947.7|952.8|947.8|953.2|948.2|952.6|947.6|40
1652847900000|2022-05-18 04:25:00|952.7|947.7|952|947|952.8|947.8|952|947|32
1652848200000|2022-05-18 04:30:00|952.4|947.4|952.4|947.4|952.6|947.6|952|947|39
1652848500000|2022-05-18 04:35:00|952.5|947.5|953.6|948.6|953.7|948.7|952.5|947.5|27
1652848800000|2022-05-18 04:40:00|953.8|948.8|953.9|948.9|953.9|948.9|953|948|57
1652849100000|2022-05-18 04:45:00|954|949|953.9|948.9|954|949|953.5|948.5|27
1652849400000|2022-05-18 04:50:00|954|949|953.3|948.3|954.2|949.2|953|948|30
1652849700000|2022-05-18 04:55:00|953.2|948.2|953.6|948.6|954.6|949.6|953.2|948.2|50
1652850000000|2022-05-18 05:00:00|953.7|948.7|955.6|950.6|955.6|950.6|953.7|948.7|52
1652850300000|2022-05-18 05:05:00|955.7|950.7|956.4|951.4|956.4|951.4|955.3|950.3|65
1652850600000|2022-05-18 05:10:00|956.5|951.5|956.8|951.8|957.4|952.4|956.1|951.1|48
1652850900000|2022-05-18 05:15:00|956.7|951.7|956.7|951.7|957.2|952.2|956.4|951.4|49
1652851200000|2022-05-18 05:20:00|956.8|951.8|956.3|951.3|957.1|952.1|956|951|89
1652851500000|2022-05-18 05:25:00|956.4|951.4|956.2|951.2|956.8|951.8|955.9|950.9|43
1652851800000|2022-05-18 05:30:00|956.3|951.3|957.2|952.2|957.3|952.3|955.9|950.9|67
1652852100000|2022-05-18 05:35:00|957.3|952.3|957.5|952.5|958|953|957.3|952.3|44
1652852400000|2022-05-18 05:40:00|957.4|952.4|957.1|952.1|957.4|952.4|956.6|951.6|41
1652852700000|2022-05-18 05:45:00|957.2|952.2|957.7|952.7|958.1|953.1|957|952|53
1652853000000|2022-05-18 05:50:00|957.6|952.6|957.8|952.8|958|953|957.2|952.2|64
1652853300000|2022-05-18 05:55:00|957.9|952.9|959.1|954.1|959.2|954.2|957.3|952.3|63
1652853600000|2022-05-18 06:00:00|959|954|959.3|954.3|959.3|954.3|958.7|953.7|97
1652853900000|2022-05-18 06:05:00|959.2|954.2|959.3|954.3|960.6|955.6|959.1|954.1|128
1652854200000|2022-05-18 06:10:00|959.2|954.2|959.3|954.3|960.1|955.1|959.2|954.2|60
1652854500000|2022-05-18 06:15:00|959.2|954.2|958.8|953.8|959.4|954.4|958.5|953.5|68
1652854800000|2022-05-18 06:20:00|958.9|953.9|958.8|953.8|959|954|958.3|953.3|86
1652855100000|2022-05-18 06:25:00|958.9|953.9|959.5|954.5|959.9|954.9|958.8|953.8|58
1652855400000|2022-05-18 06:30:00|959.6|954.6|959.8|954.8|959.9|954.9|959.4|954.4|45
1652855700000|2022-05-18 06:35:00|959.9|954.9|958.5|953.5|959.9|954.9|958.4|953.4|54
1652856000000|2022-05-18 06:40:00|958.4|953.4|958.2|953.2|958.5|953.5|958|953|57
1652856300000|2022-05-18 06:45:00|958.3|953.3|958.4|953.4|958.4|953.4|958|953|67
1652856600000|2022-05-18 06:50:00|958.5|953.5|958.4|953.4|958.6|953.6|958.3|953.3|31
1652856900000|2022-05-18 06:55:00|958.5|953.5|957.7|952.7|958.7|953.7|957.3|952.3|60
1652857200000|2022-05-18 07:00:00|957.3|952.3|960.6|955.6|960.7|955.7|956.6|951.6|154
1652857500000|2022-05-18 07:05:00|960.5|955.5|961.4|956.4|961.4|956.4|959.4|954.4|125
1652857800000|2022-05-18 07:10:00|961.3|956.3|959.1|954.1|961.5|956.5|958.8|953.8|101
1652858100000|2022-05-18 07:15:00|959|954|961.1|956.1|961.2|956.2|959|954|57
1652858400000|2022-05-18 07:20:00|961.4|956.4|962.8|957.8|963|958|961.2|956.2|101
1652858700000|2022-05-18 07:25:00|962.7|957.7|962|957|962.9|957.9|961.9|956.9|87
1652859000000|2022-05-18 07:30:00|962.1|957.1|964.4|959.4|964.5|959.5|962.1|957.1|73
1652859300000|2022-05-18 07:35:00|964.5|959.5|965.3|960.3|965.8|960.8|963.7|958.7|80
1652859600000|2022-05-18 07:40:00|965.2|960.2|964.7|959.7|966.7|961.7|964.2|959.2|76
1652859900000|2022-05-18 07:45:00|964.6|959.6|963.4|958.4|964.6|959.6|963|958|104
1652860200000|2022-05-18 07:50:00|963.5|958.5|965|960|965.1|960.1|963.3|958.3|69
1652860500000|2022-05-18 07:55:00|965.1|960.1|966.5|961.5|966.5|961.5|964.8|959.8|62
1652860800000|2022-05-18 08:00:00|966.6|961.6|965.8|960.8|966.6|961.6|965.5|960.5|79
1652861100000|2022-05-18 08:05:00|965.9|960.9|965.6|960.6|965.9|960.9|965.2|960.2|72
1652861400000|2022-05-18 08:10:00|965.7|960.7|967.4|962.4|968.7|963.7|965.7|960.7|73
1652861700000|2022-05-18 08:15:00|967.5|962.5|967.4|962.4|967.5|962.5|966.7|961.7|76
1652862000000|2022-05-18 08:20:00|967.3|962.3|965.6|960.6|967.3|962.3|965|960|43
1652862300000|2022-05-18 08:25:00|965.5|960.5|966|961|966.6|961.6|965.5|960.5|92
1652862600000|2022-05-18 08:30:00|966.1|961.1|965.7|960.7|966.4|961.4|965.7|960.7|51
1652862900000|2022-05-18 08:35:00|965.6|960.6|964|959|965.7|960.7|963.6|958.6|82
1652863200000|2022-05-18 08:40:00|964.1|959.1|964.6|959.6|965.1|960.1|964.1|959.1|70
1652863500000|2022-05-18 08:45:00|964.7|959.7|965.9|960.9|965.9|960.9|964.1|959.1|103
1652863800000|2022-05-18 08:50:00|966|961|963.7|958.7|966.7|961.7|963.5|958.5|83
1652864100000|2022-05-18 08:55:00|963.8|958.8|963.6|958.6|964.6|959.6|963.3|958.3|70
1652864400000|2022-05-18 09:00:00|963.5|958.5|963.4|958.4|964.6|959.6|962.7|957.7|79
1652864700000|2022-05-18 09:05:00|963.3|958.3|963.8|958.8|964.2|959.2|963.3|958.3|49
1652865000000|2022-05-18 09:10:00|963.9|958.9|966.4|961.4|966.4|961.4|963.8|958.8|45
1652865300000|2022-05-18 09:15:00|966.3|961.3|966.4|961.4|966.8|961.8|965.9|960.9|58
1652865600000|2022-05-18 09:20:00|966.3|961.3|967|962|967.2|962.2|966.3|961.3|54
1652865900000|2022-05-18 09:25:00|967.1|962.1|967.3|962.3|967.7|962.7|967|962|40
1652866200000|2022-05-18 09:30:00|967.4|962.4|968.5|963.5|968.8|963.8|967.4|962.4|64
1652866500000|2022-05-18 09:35:00|968.6|963.6|968.9|963.9|969.3|964.3|968.5|963.5|55
1652866800000|2022-05-18 09:40:00|968.8|963.8|968.6|963.6|969.2|964.2|968|963|107
1652867100000|2022-05-18 09:45:00|968.7|963.7|969.5|964.5|970.2|965.2|968.7|963.7|51
1652867400000|2022-05-18 09:50:00|969.6|964.6|969.9|964.9|970|965|969.4|964.4|67
1652867700000|2022-05-18 09:55:00|969.8|964.8|971.7|966.7|971.7|966.7|969.3|964.3|69
1652868000000|2022-05-18 10:00:00|971.8|966.8|971.7|966.7|972.2|967.2|971.2|966.2|86
1652868300000|2022-05-18 10:05:00|971.8|966.8|971.2|966.2|971.9|966.9|971.1|966.1|39
1652868600000|2022-05-18 10:10:00|971.1|966.1|971|966|971.1|966.1|970.6|965.6|64
1652868900000|2022-05-18 10:15:00|970.9|965.9|971.5|966.5|971.7|966.7|970.8|965.8|37
1652869200000|2022-05-18 10:20:00|971.4|966.4|971.8|966.8|972.1|967.1|971.4|966.4|33
1652869500000|2022-05-18 10:25:00|971.7|966.7|971.6|966.6|972.1|967.1|971.6|966.6|59
1652869800000|2022-05-18 10:30:00|971.7|966.7|970.5|965.5|971.8|966.8|970.3|965.3|57
1652870100000|2022-05-18 10:35:00|970.6|965.6|970.7|965.7|971.3|966.3|970.5|965.5|63
1652870400000|2022-05-18 10:40:00|970.9|965.9|969.9|964.9|970.9|965.9|969.9|964.9|59
1652870700000|2022-05-18 10:45:00|970|965|970|965|970|965|969.6|964.6|21
1652871000000|2022-05-18 10:50:00|970.1|965.1|969.9|964.9|970.1|965.1|969.5|964.5|78
1652871300000|2022-05-18 10:55:00|969.8|964.8|970.4|965.4|970.4|965.4|969.5|964.5|75
1652871600000|2022-05-18 11:00:00|970.5|965.5|968.2|963.2|970.6|965.6|968.2|963.2|43
1652871900000|2022-05-18 11:05:00|968.1|963.1|967.6|962.6|968.1|963.1|966.4|961.4|70
1652872200000|2022-05-18 11:10:00|967.4|962.4|967|962|967.8|962.8|966.9|961.9|64
1652872500000|2022-05-18 11:15:00|967.1|962.1|967.4|962.4|968.1|963.1|966.5|961.5|72
1652872800000|2022-05-18 11:20:00|967.5|962.5|967.7|962.7|968.2|963.2|967.4|962.4|48
1652873100000|2022-05-18 11:25:00|967.6|962.6|966.3|961.3|967.7|962.7|965.9|960.9|91
1652873400000|2022-05-18 11:30:00|966.4|961.4|966.6|961.6|966.9|961.9|966.3|961.3|58
1652873700000|2022-05-18 11:35:00|966.5|961.5|964.4|959.4|966.5|961.5|964.4|959.4|65
1652874000000|2022-05-18 11:40:00|964.3|959.3|963.4|958.4|964.6|959.6|963.4|958.4|56
1652874300000|2022-05-18 11:45:00|963.5|958.5|962|957|963.5|958.5|962|957|54
1652874600000|2022-05-18 11:50:00|961.9|956.9|960.4|955.4|962|957|959.5|954.5|93
1652874900000|2022-05-18 11:55:00|960.6|955.6|957.2|952.2|960.6|955.6|957.1|952.1|89
1652875200000|2022-05-18 12:00:00|957.1|952.1|958.6|953.6|958.6|953.6|956.5|951.5|162
1652875500000|2022-05-18 12:05:00|958.5|953.5|957.5|952.5|958.5|953.5|956|951|187
1652875800000|2022-05-18 12:10:00|957.7|952.7|958.1|953.1|959.2|954.2|957.3|952.3|136
1652876100000|2022-05-18 12:15:00|957.9|952.9|958.6|953.6|960.3|955.3|957.9|952.9|127
1652876400000|2022-05-18 12:20:00|958|953|955.8|950.8|959.5|954.5|955.5|950.5|196
1652876700000|2022-05-18 12:25:00|956.2|951.2|957.5|952.5|958.1|953.1|954.5|949.5|230
1652877000000|2022-05-18 12:30:00|957.2|952.2|955|950|957.3|952.3|953.6|948.6|126
1652877300000|2022-05-18 12:35:00|954.9|949.9|955.3|950.3|955.9|950.9|954.8|949.8|121
1652877600000|2022-05-18 12:40:00|955.2|950.2|953.2|948.2|955.3|950.3|953|948|138
1652877900000|2022-05-18 12:45:00|953.1|948.1|953.4|948.4|953.8|948.8|952.9|947.9|98
1652878200000|2022-05-18 12:50:00|953.3|948.3|951.3|946.3|953.4|948.4|950.8|945.8|131
1652878500000|2022-05-18 12:55:00|951|946|952.4|947.4|953.1|948.1|950.7|945.7|119
1652878800000|2022-05-18 13:00:00|952.5|947.5|954.5|949.5|954.5|949.5|951|946|152
1652879100000|2022-05-18 13:05:00|954.8|949.8|953.8|948.8|955.7|950.7|952.9|947.9|155
1652879400000|2022-05-18 13:10:00|954.1|949.1|952.2|947.2|954.1|949.1|951.6|946.6|112
1652879700000|2022-05-18 13:15:00|952.1|947.1|951.1|946.1|952.9|947.9|950.6|945.6|131
1652880000000|2022-05-18 13:20:00|951|946|948.1|943.1|951.3|946.3|946.2|941.2|157
1652880300000|2022-05-18 13:25:00|948.4|943.4|949|944|950.1|945.1|947.5|942.5|116
1652880600000|2022-05-18 13:30:00|949.1|944.1|950.5|945.5|950.9|945.9|948.8|943.8|275
1652880900000|2022-05-18 13:35:00|950.4|945.4|948.9|943.9|950.6|945.6|948.6|943.6|198
1652881200000|2022-05-18 13:40:00|948.7|943.7|948.8|943.8|949.8|944.8|948.2|943.2|243
1652881500000|2022-05-18 13:45:00|948.7|943.7|949.7|944.7|950.4|945.4|948.2|943.2|193
1652881800000|2022-05-18 13:50:00|949.8|944.8|948.7|943.7|950.5|945.5|948.6|943.6|174
1652882100000|2022-05-18 13:55:00|948.6|943.6|948.4|943.4|949.7|944.7|947.2|942.2|198
1652882400000|2022-05-18 14:00:00|948.1|943.1|946.2|941.2|948.4|943.4|944.4|939.4|228
1652882700000|2022-05-18 14:05:00|946.3|941.3|945|940|946.4|941.4|943.4|938.4|223
1652883000000|2022-05-18 14:10:00|944.9|939.9|944.6|939.6|945.2|940.2|943.7|938.7|185
1652883300000|2022-05-18 14:15:00|944.7|939.7|944.4|939.4|945.7|940.7|944.1|939.1|175
1652883600000|2022-05-18 14:20:00|944.3|939.3|944.2|939.2|945.6|940.6|943.8|938.8|195
1652883900000|2022-05-18 14:25:00|944.3|939.3|943.6|938.6|944.6|939.6|942.6|937.6|153
1652884200000|2022-05-18 14:30:00|943.5|938.5|944.2|939.2|945|940|943.4|938.4|195
1652884500000|2022-05-18 14:35:00|944.3|939.3|940.2|935.2|944.4|939.4|937.9|932.9|222
1652884800000|2022-05-18 14:40:00|939.7|934.7|941.5|936.5|943.7|938.7|939.5|934.5|178
1652885100000|2022-05-18 14:45:00|941.6|936.6|941.9|936.9|942.6|937.6|939.8|934.8|154
1652885400000|2022-05-18 14:50:00|942|937|943.9|938.9|945|940|940.6|935.6|150
1652885700000|2022-05-18 14:55:00|943.8|938.8|944.1|939.1|945.5|940.5|943.5|938.5|187
1652886000000|2022-05-18 15:00:00|944.2|939.2|942.2|937.2|944.5|939.5|942.2|937.2|119
1652886300000|2022-05-18 15:05:00|942.3|937.3|942.4|937.4|943|938|940.8|935.8|162
1652886600000|2022-05-18 15:10:00|942.3|937.3|943.1|938.1|944|939|941.9|936.9|122
1652886900000|2022-05-18 15:15:00|943|938|936.9|931.9|943.3|938.3|936.7|931.7|149
1652887200000|2022-05-18 15:20:00|937.1|932.1|938.4|933.4|938.9|933.9|935.7|930.7|141
1652887500000|2022-05-18 15:25:00|938.6|933.6|939.7|934.7|940.7|935.7|937|932|147
1652887800000|2022-05-18 15:30:00|939.6|934.6|941.3|936.3|941.9|936.9|939.3|934.3|151
1652888100000|2022-05-18 15:35:00|941.2|936.2|942|937|942.1|937.1|940.9|935.9|154
1652888400000|2022-05-18 15:40:00|941.9|936.9|943.2|938.2|944.1|939.1|941.7|936.7|172
1652888700000|2022-05-18 15:45:00|943.3|938.3|942.7|937.7|943.3|938.3|942|937|161
1652889000000|2022-05-18 15:50:00|942.8|937.8|944.4|939.4|945.3|940.3|942.4|937.4|108
1652889300000|2022-05-18 15:55:00|944.5|939.5|942.9|937.9|944.9|939.9|942.9|937.9|163
1652889600000|2022-05-18 16:00:00|942.7|937.7|942|937|942.9|937.9|941.1|936.1|111
1652889900000|2022-05-18 16:05:00|941.9|936.9|940.9|935.9|942.1|937.1|939.9|934.9|87
1652890200000|2022-05-18 16:10:00|940.8|935.8|941.9|936.9|942.1|937.1|940.3|935.3|133
1652890500000|2022-05-18 16:15:00|942|937|942.3|937.3|943.1|938.1|941.8|936.8|96
1652890800000|2022-05-18 16:20:00|942.4|937.4|940.3|935.3|942.7|937.7|939.7|934.7|100
1652891100000|2022-05-18 16:25:00|940.4|935.4|941.9|936.9|943.4|938.4|940.3|935.3|123
1652891400000|2022-05-18 16:30:00|942|937|941.3|936.3|942|937|939.3|934.3|93
1652891700000|2022-05-18 16:35:00|941.4|936.4|940.3|935.3|941.9|936.9|939.6|934.6|117
1652892000000|2022-05-18 16:40:00|940.4|935.4|940.7|935.7|941.7|936.7|940|935|66
1652892300000|2022-05-18 16:45:00|940.6|935.6|940.9|935.9|941.5|936.5|940.3|935.3|79
1652892600000|2022-05-18 16:50:00|940.8|935.8|940.7|935.7|941.2|936.2|940.7|935.7|41
1652892900000|2022-05-18 16:55:00|940.8|935.8|940.1|935.1|941.2|936.2|939.9|934.9|80
1652893200000|2022-05-18 17:00:00|940.5|935.5|942.4|937.4|942.5|937.5|939.6|934.6|117
1652893500000|2022-05-18 17:05:00|942.2|937.2|940.8|935.8|942.4|937.4|940.3|935.3|99
1652893800000|2022-05-18 17:10:00|941|936|941.9|936.9|941.9|936.9|940.2|935.2|83
1652894100000|2022-05-18 17:15:00|941.8|936.8|941|936|942|937|940.5|935.5|88
1652894400000|2022-05-18 17:20:00|940.9|935.9|940.7|935.7|941.3|936.3|940.3|935.3|119
1652894700000|2022-05-18 17:25:00|940.8|935.8|940.7|935.7|941.2|936.2|940.2|935.2|112
1652895000000|2022-05-18 17:30:00|940.8|935.8|939.7|934.7|940.9|935.9|939.5|934.5|90
1652895300000|2022-05-18 17:35:00|939.8|934.8|939.9|934.9|940|935|939|934|70
1652895600000|2022-05-18 17:40:00|940|935|939.5|934.5|940|935|938.9|933.9|80
1652895900000|2022-05-18 17:45:00|939.4|934.4|938.6|933.6|939.4|934.4|938.1|933.1|79
1652896200000|2022-05-18 17:50:00|938.3|933.3|939.7|934.7|940|935|938.3|933.3|47
1652896500000|2022-05-18 17:55:00|939.8|934.8|939.9|934.9|940.2|935.2|939.4|934.4|106
1652896800000|2022-05-18 18:00:00|939.8|934.8|939.6|934.6|940.1|935.1|939|934|133
1652897100000|2022-05-18 18:05:00|939.7|934.7|939.7|934.7|939.9|934.9|938.7|933.7|66
1652897400000|2022-05-18 18:10:00|939.5|934.5|938.8|933.8|940.1|935.1|938.8|933.8|56
1652897700000|2022-05-18 18:15:00|938.9|933.9|940.5|935.5|940.6|935.6|938.7|933.7|134
1652898000000|2022-05-18 18:20:00|940.4|935.4|939.7|934.7|940.6|935.6|939.7|934.7|132
1652898300000|2022-05-18 18:25:00|939.8|934.8|940.5|935.5|940.7|935.7|939.7|934.7|71
1652898600000|2022-05-18 18:30:00|940.3|935.3|939.3|934.3|940.5|935.5|938.5|933.5|100
1652898900000|2022-05-18 18:35:00|939.2|934.2|938.7|933.7|939.3|934.3|938.1|933.1|113
1652899200000|2022-05-18 18:40:00|938.8|933.8|939.1|934.1|939.8|934.8|938.7|933.7|84
1652899500000|2022-05-18 18:45:00|939.2|934.2|938.9|933.9|939.2|934.2|938.3|933.3|107
1652899800000|2022-05-18 18:50:00|939.2|934.2|939.3|934.3|939.5|934.5|938.7|933.7|110
1652900100000|2022-05-18 18:55:00|939.4|934.4|938.8|933.8|940|935|938.8|933.8|83
1652900400000|2022-05-18 19:00:00|938.7|933.7|940.1|935.1|940.1|935.1|938.5|933.5|92
1652900700000|2022-05-18 19:05:00|940.2|935.2|940.6|935.6|940.9|935.9|940.1|935.1|90
1652901000000|2022-05-18 19:10:00|940.5|935.5|939.8|934.8|940.7|935.7|939.8|934.8|49
1652901300000|2022-05-18 19:15:00|939.9|934.9|939.8|934.8|940.3|935.3|939.6|934.6|42
1652901600000|2022-05-18 19:20:00|939.9|934.9|938|933|940.1|935.1|937.9|932.9|70
1652901900000|2022-05-18 19:25:00|937.9|932.9|937.5|932.5|938.4|933.4|937.3|932.3|61
1652902200000|2022-05-18 19:30:00|937.4|932.4|937.5|932.5|937.8|932.8|936.7|931.7|130
1652902500000|2022-05-18 19:35:00|937.6|932.6|939.2|934.2|939.4|934.4|937.5|932.5|91
1652902800000|2022-05-18 19:40:00|939.3|934.3|938.3|933.3|939.3|934.3|937.9|932.9|86
1652903100000|2022-05-18 19:45:00|938.5|933.5|937.1|932.1|938.9|933.9|936.7|931.7|132
1652903400000|2022-05-18 19:50:00|937|932|936.8|931.8|937.7|932.7|936.7|931.7|83
1652903700000|2022-05-18 19:55:00|936.9|931.9|937.4|932.4|937.7|932.7|936.6|931.6|101
1652904000000|2022-05-18 20:00:00|937.6|932.6|937.6|932.6|937.9|932.9|937.2|932.2|103
1652904300000|2022-05-18 20:05:00|937.7|932.7|937.7|932.7|938.6|933.6|937.6|932.6|38
1652904600000|2022-05-18 20:10:00|937.8|932.8|938.2|933.2|938.4|933.4|937.7|932.7|35
1652904900000|2022-05-18 20:15:00|938.1|933.1|938.2|933.2|938.7|933.7|937.9|932.9|31
1652905200000|2022-05-18 20:20:00|938.1|933.1|937.6|932.6|938.2|933.2|937.5|932.5|23
1652905500000|2022-05-18 20:25:00|937.7|932.7|938.4|933.4|938.6|933.6|937.6|932.6|54
1652905800000|2022-05-18 20:30:00|938.3|933.3|938.5|933.5|938.9|933.9|938|933|41
1652906100000|2022-05-18 20:35:00|938.6|933.6|938.5|933.5|938.6|933.6|938.3|933.3|10
1652906400000|2022-05-18 20:40:00|938.4|933.4|938.4|933.4|938.7|933.7|938.1|933.1|17
1652906700000|2022-05-18 20:45:00|938.5|933.5|939.3|934.3|939.4|934.4|938.2|933.2|43
1652907000000|2022-05-18 20:50:00|939.2|934.2|939.6|934.6|939.8|934.8|939.1|934.1|54
1652907300000|2022-05-18 20:55:00|939.5|934.5|942.9|931.9|943.9|934.9|939|930.3|53
1652911200000|2022-05-18 22:00:00|944.5|933.5|941.7|932.3|944.5|933.5|941.6|930.8|42
1652911500000|2022-05-18 22:05:00|942|932.2|939.2|934.2|942.2|934.8|939.1|932.2|53
1652911800000|2022-05-18 22:10:00|939.1|934.1|939.4|934.4|939.6|934.6|939|934|47
1652912100000|2022-05-18 22:15:00|939.3|934.3|940.3|935.3|940.5|935.5|939.1|934.1|28
1652912400000|2022-05-18 22:20:00|940|935|939.8|934.8|940|935|939.8|934.8|3
1652912700000|2022-05-18 22:25:00|939.7|934.7|939.5|934.5|939.8|934.8|939.5|934.5|43
1652913000000|2022-05-18 22:30:00|939.4|934.4|939.4|934.4|939.6|934.6|939.2|934.2|16
1652913300000|2022-05-18 22:35:00|939.3|934.3|939.5|934.5|939.8|934.8|939.3|934.3|33
1652913600000|2022-05-18 22:40:00|939.6|934.6|939.5|934.5|939.7|934.7|939.3|934.3|17
1652913900000|2022-05-18 22:45:00|939.4|934.4|939.8|934.8|940|935|939.3|934.3|37
1652914200000|2022-05-18 22:50:00|939.7|934.7|939.8|934.8|939.9|934.9|939.5|934.5|26
1652914500000|2022-05-18 22:55:00|939.7|934.7|939.9|934.9|940|935|939.6|934.6|26
1652914800000|2022-05-18 23:00:00|939.8|934.8|939.2|934.2|939.8|934.8|939.2|934.2|34
1652915100000|2022-05-18 23:05:00|939.1|934.1|938.9|933.9|939.5|934.5|938.9|933.9|34
1652915400000|2022-05-18 23:10:00|938.8|933.8|938.2|933.2|938.9|933.9|938|933|43
1652915700000|2022-05-18 23:15:00|938.1|933.1|938.4|933.4|938.5|933.5|937.9|932.9|26
1652916000000|2022-05-18 23:20:00|938.3|933.3|938.4|933.4|938.4|933.4|937.9|932.9|15
1652916300000|2022-05-18 23:25:00|938.5|933.5|938.2|933.2|938.6|933.6|938.2|933.2|18
1652916600000|2022-05-18 23:30:00|938.1|933.1|938.3|933.3|938.6|933.6|938|933|36
1652916900000|2022-05-18 23:35:00|938.2|933.2|936.9|931.9|938.6|933.6|936.5|931.5|44
1652917200000|2022-05-18 23:40:00|937|932|937.1|932.1|937.5|932.5|936.6|931.6|63
1652917500000|2022-05-18 23:45:00|937.2|932.2|929.8|924.8|937.2|932.2|928.1|923.1|112
1652917800000|2022-05-18 23:50:00|929.7|924.7|932.4|927.4|932.7|927.7|929.7|924.7|81
1652918100000|2022-05-18 23:55:00|932.3|927.3|932.8|927.8|932.8|927.8|932|927|26
1652918400000|2022-05-19 00:00:00|932.6|927.6|930.8|925.8|935.4|930.4|930.7|925.7|272
1652918700000|2022-05-19 00:05:00|930.9|925.9|932.7|927.7|933.1|928.1|930.8|925.8|168
1652919000000|2022-05-19 00:10:00|932.6|927.6|934|929|934.4|929.4|932.6|927.6|125
1652919300000|2022-05-19 00:15:00|933.8|928.8|932.5|927.5|934.3|929.3|932.1|927.1|74
1652919600000|2022-05-19 00:20:00|932.4|927.4|934|929|934.1|929.1|932.4|927.4|52
1652919900000|2022-05-19 00:25:00|933.9|928.9|934.1|929.1|934.4|929.4|932.9|927.9|157
1652920200000|2022-05-19 00:30:00|934.2|929.2|934.1|929.1|934.3|929.3|933.6|928.6|83
1652920500000|2022-05-19 00:35:00|934.2|929.2|932.2|927.2|934.2|929.2|932|927|52
1652920800000|2022-05-19 00:40:00|932.3|927.3|932.3|927.3|932.7|927.7|932.1|927.1|54
1652921100000|2022-05-19 00:45:00|932.4|927.4|931.3|926.3|932.9|927.9|931.2|926.2|40
1652921400000|2022-05-19 00:50:00|931.2|926.2|932.6|927.6|932.6|927.6|930.7|925.7|100
1652921700000|2022-05-19 00:55:00|932.5|927.5|933.1|928.1|933.4|928.4|932.2|927.2|99
1652922000000|2022-05-19 01:00:00|933.4|928.4|933.7|928.7|934.1|929.1|932.4|927.4|155
1652922300000|2022-05-19 01:05:00|933.8|928.8|934.2|929.2|935|930|933.5|928.5|68
1652922600000|2022-05-19 01:10:00|934.1|929.1|934.8|929.8|934.8|929.8|934|929|124
1652922900000|2022-05-19 01:15:00|934.7|929.7|934.3|929.3|934.7|929.7|934.2|929.2|81
1652923200000|2022-05-19 01:20:00|934.4|929.4|933.4|928.4|934.4|929.4|933.2|928.2|62
1652923500000|2022-05-19 01:25:00|933.3|928.3|933|928|933.3|928.3|932.7|927.7|74
1652923800000|2022-05-19 01:30:00|932.9|927.9|933.7|928.7|933.9|928.9|932.2|927.2|145
1652924100000|2022-05-19 01:35:00|933.6|928.6|934.1|929.1|934.4|929.4|933.4|928.4|39
1652924400000|2022-05-19 01:40:00|934.2|929.2|932.8|927.8|934.2|929.2|932.2|927.2|249
1652924700000|2022-05-19 01:45:00|932.9|927.9|932.8|927.8|933.8|928.8|932.7|927.7|132
1652925000000|2022-05-19 01:50:00|932.9|927.9|932.8|927.8|933.5|928.5|932.3|927.3|85
1652925300000|2022-05-19 01:55:00|932.9|927.9|933.1|928.1|933.7|928.7|932.4|927.4|46
1652925600000|2022-05-19 02:00:00|933.6|928.6|935.1|930.1|935.6|930.6|933.6|928.6|105
1652925900000|2022-05-19 02:05:00|935.5|930.5|936|931|936.3|931.3|935.1|930.1|94
1652926200000|2022-05-19 02:10:00|936.1|931.1|935.5|930.5|936.1|931.1|934.4|929.4|54
1652926500000|2022-05-19 02:15:00|935.4|930.4|935.4|930.4|935.7|930.7|935.1|930.1|19
1652926800000|2022-05-19 02:20:00|935.5|930.5|935|930|935.5|930.5|934.8|929.8|33
1652927100000|2022-05-19 02:25:00|935.1|930.1|934.4|929.4|935.2|930.2|934.4|929.4|91
1652927400000|2022-05-19 02:30:00|934.9|929.9|934.4|929.4|935.2|930.2|934.4|929.4|240
1652927700000|2022-05-19 02:35:00|934.3|929.3|935.3|930.3|935.5|930.5|934.1|929.1|272
1652928000000|2022-05-19 02:40:00|935.2|930.2|936.3|931.3|936.7|931.7|934.9|929.9|276
1652928300000|2022-05-19 02:45:00|936.2|931.2|936.2|931.2|937.5|932.5|935.9|930.9|132
1652928600000|2022-05-19 02:50:00|936.3|931.3|935.8|930.8|936.7|931.7|935.7|930.7|137
1652928900000|2022-05-19 02:55:00|936.2|931.2|935.9|930.9|936.5|931.5|935.8|930.8|102
1652929200000|2022-05-19 03:00:00|936|931|937.5|932.5|937.5|932.5|935.9|930.9|98
1652929500000|2022-05-19 03:05:00|937.6|932.6|937.5|932.5|938.9|933.9|937|932|131
1652929800000|2022-05-19 03:10:00|937.4|932.4|936.1|931.1|937.9|932.9|935.8|930.8|98
1652930100000|2022-05-19 03:15:00|936|931|936|931|936.9|931.9|935.9|930.9|84
1652930400000|2022-05-19 03:20:00|936.1|931.1|937.2|932.2|937.5|932.5|936|931|118
1652930700000|2022-05-19 03:25:00|937.4|932.4|937.7|932.7|938.5|933.5|936.7|931.7|140
1652931000000|2022-05-19 03:30:00|937.8|932.8|937.5|932.5|938|933|937.2|932.2|43
1652931300000|2022-05-19 03:35:00|937.4|932.4|936.9|931.9|937.6|932.6|936.7|931.7|62
1652931600000|2022-05-19 03:40:00|937.3|932.3|936.8|931.8|937.3|932.3|936.7|931.7|31
1652931900000|2022-05-19 03:45:00|936.7|931.7|936.9|931.9|937|932|936.5|931.5|54
1652932200000|2022-05-19 03:50:00|937|932|937.6|932.6|937.6|932.6|936.7|931.7|55
1652932500000|2022-05-19 03:55:00|937.7|932.7|936.8|931.8|937.8|932.8|936.8|931.8|31
1652932800000|2022-05-19 04:00:00|937.2|932.2|936.4|931.4|937.6|932.6|936.1|931.1|162
1652933100000|2022-05-19 04:05:00|936.5|931.5|937.5|932.5|937.8|932.8|936.5|931.5|69
1652933400000|2022-05-19 04:10:00|937.6|932.6|937.4|932.4|937.7|932.7|936.9|931.9|50
1652933700000|2022-05-19 04:15:00|937.3|932.3|937.3|932.3|937.8|932.8|937.1|932.1|18
1652934000000|2022-05-19 04:20:00|937.1|932.1|937.2|932.2|937.9|932.9|937|932|50
1652934300000|2022-05-19 04:25:00|937|932|935.7|930.7|937.1|932.1|935.7|930.7|37
1652934600000|2022-05-19 04:30:00|935.8|930.8|937|932|937.2|932.2|935.2|930.2|86
1652934900000|2022-05-19 04:35:00|937.1|932.1|936.3|931.3|937.1|932.1|935.5|930.5|102
1652935200000|2022-05-19 04:40:00|936.2|931.2|937|932|937.4|932.4|936.1|931.1|58
1652935500000|2022-05-19 04:45:00|937.1|932.1|937.7|932.7|937.8|932.8|936.4|931.4|115
1652935800000|2022-05-19 04:50:00|937.8|932.8|936.5|931.5|937.9|932.9|936.5|931.5|92
1652936100000|2022-05-19 04:55:00|936.2|931.2|936.8|931.8|936.8|931.8|935.4|930.4|143
1652936400000|2022-05-19 05:00:00|936.7|931.7|935.3|930.3|936.9|931.9|935.2|930.2|94
1652936700000|2022-05-19 05:05:00|935.4|930.4|935.2|930.2|936.2|931.2|935|930|138
1652937000000|2022-05-19 05:10:00|935.3|930.3|935.5|930.5|936.6|931.6|935.2|930.2|52
1652937300000|2022-05-19 05:15:00|935.4|930.4|936|931|936|931|934.7|929.7|179
1652937600000|2022-05-19 05:20:00|935.9|930.9|935.1|930.1|936.9|931.9|935.1|930.1|54
1652937900000|2022-05-19 05:25:00|935.4|930.4|935.6|930.6|936.2|931.2|935.4|930.4|105
1652938200000|2022-05-19 05:30:00|935.7|930.7|934.8|929.8|935.9|930.9|934.2|929.2|118
1652938500000|2022-05-19 05:35:00|934.9|929.9|933.8|928.8|935.3|930.3|933.8|928.8|101
1652938800000|2022-05-19 05:40:00|933.7|928.7|934.4|929.4|934.9|929.9|933.5|928.5|83
1652939100000|2022-05-19 05:45:00|934.3|929.3|934.4|929.4|934.7|929.7|934|929|172
1652939400000|2022-05-19 05:50:00|934.6|929.6|934.4|929.4|934.8|929.8|934.3|929.3|70
1652939700000|2022-05-19 05:55:00|934.6|929.6|934.7|929.7|934.9|929.9|934.3|929.3|285
1652940000000|2022-05-19 06:00:00|934.4|929.4|934.1|929.1|934.6|929.6|933.6|928.6|141
1652940300000|2022-05-19 06:05:00|934|929|933.5|928.5|934.1|929.1|933.4|928.4|124
1652940600000|2022-05-19 06:10:00|933.4|928.4|934.1|929.1|934.3|929.3|933.4|928.4|204
1652940900000|2022-05-19 06:15:00|933.9|928.9|933.9|928.9|934.3|929.3|933.8|928.8|154
1652941200000|2022-05-19 06:20:00|934|929|932.7|927.7|934.1|929.1|931.5|926.5|218
1652941500000|2022-05-19 06:25:00|932.9|927.9|933.9|928.9|934.1|929.1|932.7|927.7|308
1652941800000|2022-05-19 06:30:00|933.8|928.8|934.2|929.2|934.4|929.4|933.6|928.6|31
1652942100000|2022-05-19 06:35:00|934.3|929.3|934.5|929.5|934.7|929.7|934.2|929.2|57
1652942400000|2022-05-19 06:40:00|934.4|929.4|934.1|929.1|934.4|929.4|933.4|928.4|79
1652942700000|2022-05-19 06:45:00|934|929|933.9|928.9|934|929|933.5|928.5|12
1652943000000|2022-05-19 06:50:00|934|929|934|929|934.2|929.2|933.4|928.4|41
1652943300000|2022-05-19 06:55:00|934.1|929.1|933.3|928.3|934.2|929.2|932.9|927.9|164
1652943600000|2022-05-19 07:00:00|933.4|928.4|932|927|933.4|928.4|930.3|925.3|78
1652943900000|2022-05-19 07:05:00|931.8|926.8|934.2|929.2|934.2|929.2|931.4|926.4|154
1652944200000|2022-05-19 07:10:00|934.1|929.1|933.3|928.3|934.1|929.1|931.3|926.3|96
1652944500000|2022-05-19 07:15:00|933.2|928.2|934.3|929.3|934.3|929.3|932.3|927.3|114
1652944800000|2022-05-19 07:20:00|934.2|929.2|931.6|926.6|934.3|929.3|930.3|925.3|100
1652945100000|2022-05-19 07:25:00|931.5|926.5|930.3|925.3|931.6|926.6|929.9|924.9|108
1652945400000|2022-05-19 07:30:00|930.4|925.4|930.9|925.9|932.7|927.7|930.2|925.2|114
1652945700000|2022-05-19 07:35:00|931|926|929.1|924.1|931|926|928.7|923.7|88
1652946000000|2022-05-19 07:40:00|929|924|930.1|925.1|930.4|925.4|928.7|923.7|119
1652946300000|2022-05-19 07:45:00|930|925|930.4|925.4|930.9|925.9|929.7|924.7|101
1652946600000|2022-05-19 07:50:00|930.3|925.3|930.8|925.8|931.5|926.5|929.7|924.7|124
1652946900000|2022-05-19 07:55:00|930.7|925.7|933.2|928.2|933.6|928.6|930.4|925.4|174
1652947200000|2022-05-19 08:00:00|933.3|928.3|931.5|926.5|933.3|928.3|931|926|91
1652947500000|2022-05-19 08:05:00|931.6|926.6|931.4|926.4|931.7|926.7|930|925|111
1652947800000|2022-05-19 08:10:00|931.3|926.3|931.8|926.8|931.8|926.8|930.3|925.3|103
1652948100000|2022-05-19 08:15:00|931.9|926.9|931.3|926.3|932|927|930.6|925.6|151
1652948400000|2022-05-19 08:20:00|931.2|926.2|932.3|927.3|932.7|927.7|931.2|926.2|63
1652948700000|2022-05-19 08:25:00|932.2|927.2|931.3|926.3|932.6|927.6|931.2|926.2|111
1652949000000|2022-05-19 08:30:00|931.2|926.2|931.8|926.8|932.4|927.4|931.2|926.2|94
1652949300000|2022-05-19 08:35:00|931.7|926.7|931.7|926.7|932|927|931.3|926.3|78
1652949600000|2022-05-19 08:40:00|931.6|926.6|932.9|927.9|933|928|931.2|926.2|88
1652949900000|2022-05-19 08:45:00|933|928|935.1|930.1|935.9|930.9|932.9|927.9|157
1652950200000|2022-05-19 08:50:00|935.3|930.3|935.7|930.7|936.9|931.9|935|930|170
1652950500000|2022-05-19 08:55:00|935.6|930.6|934.1|929.1|936.1|931.1|934|929|123
1652950800000|2022-05-19 09:00:00|934|929|935.4|930.4|935.5|930.5|933.5|928.5|119
1652951100000|2022-05-19 09:05:00|935.3|930.3|936.3|931.3|936.6|931.6|934.5|929.5|161
1652951400000|2022-05-19 09:10:00|936.4|931.4|938.3|933.3|938.3|933.3|934.9|929.9|139
1652951700000|2022-05-19 09:15:00|936.6|931.6|935.1|930.1|936.6|931.6|934.7|929.7|26
1652952000000|2022-05-19 09:20:00|935|930|935.8|930.8|937.3|932.3|934.3|929.3|125
1652952300000|2022-05-19 09:25:00|935.9|930.9|937.9|932.9|938|933|935.6|930.6|103
1652952600000|2022-05-19 09:30:00|937.8|932.8|938.9|933.9|940|935|937|932|104
1652952900000|2022-05-19 09:35:00|938.5|933.5|936.8|931.8|938.8|933.8|936.5|931.5|75
1652953200000|2022-05-19 09:40:00|936.9|931.9|935.8|930.8|937|932|935.7|930.7|68
1652953500000|2022-05-19 09:45:00|935.7|930.7|936.8|931.8|937.4|932.4|935.5|930.5|114
1652953800000|2022-05-19 09:50:00|937.7|932.7|938.4|933.4|939.1|934.1|937|932|99
1652954100000|2022-05-19 09:55:00|938.1|933.1|939.8|934.8|940|935|937.9|932.9|126
1652954400000|2022-05-19 10:00:00|939.9|934.9|940.5|935.5|941|936|938.7|933.7|246
1652954700000|2022-05-19 10:05:00|940.7|935.7|942.8|937.8|942.9|937.9|940.3|935.3|100
1652955000000|2022-05-19 10:10:00|942.9|937.9|942.7|937.7|943.4|938.4|941.9|936.9|162
1652955300000|2022-05-19 10:15:00|942.8|937.8|941.7|936.7|943|938|941.6|936.6|99
1652955600000|2022-05-19 10:20:00|941.6|936.6|941.9|936.9|942.9|937.9|941.6|936.6|61
1652955900000|2022-05-19 10:25:00|941.8|936.8|941.9|936.9|942.8|937.8|941.8|936.8|100
1652956200000|2022-05-19 10:30:00|941.7|936.7|941.5|936.5|942.4|937.4|941.4|936.4|65
1652956500000|2022-05-19 10:35:00|941.6|936.6|942.4|937.4|942.4|937.4|941.5|936.5|62
1652956800000|2022-05-19 10:40:00|942.3|937.3|942.5|937.5|942.6|937.6|942|937|56
1652957100000|2022-05-19 10:45:00|942.4|937.4|945.5|940.5|945.5|940.5|942.4|937.4|82
1652957400000|2022-05-19 10:50:00|945.4|940.4|946.2|941.2|946.2|941.2|944.2|939.2|88
1652957700000|2022-05-19 10:55:00|946.1|941.1|945.9|940.9|946.2|941.2|944.2|939.2|158
1652958000000|2022-05-19 11:00:00|946|941|946.3|941.3|946.9|941.9|945.4|940.4|153
1652958300000|2022-05-19 11:05:00|946.4|941.4|945.3|940.3|946.6|941.6|945|940|99
1652958600000|2022-05-19 11:10:00|945.4|940.4|945.8|940.8|946|941|944.3|939.3|117
1652958900000|2022-05-19 11:15:00|945.9|940.9|943.9|938.9|945.9|940.9|943.9|938.9|83
1652959200000|2022-05-19 11:20:00|944|939|945.4|940.4|945.7|940.7|943.9|938.9|173
1652959500000|2022-05-19 11:25:00|945.3|940.3|946.7|941.7|946.8|941.8|945.3|940.3|79
1652959800000|2022-05-19 11:30:00|946.8|941.8|946.1|941.1|948|943|946|941|104
1652960100000|2022-05-19 11:35:00|946.6|941.6|946.7|941.7|947.6|942.6|946.4|941.4|55
1652960400000|2022-05-19 11:40:00|946.8|941.8|947.5|942.5|947.8|942.8|946.2|941.2|99
1652960700000|2022-05-19 11:45:00|947.7|942.7|947.8|942.8|948.2|943.2|947.2|942.2|119
1652961000000|2022-05-19 11:50:00|947.9|942.9|948.6|943.6|948.9|943.9|947.2|942.2|98
1652961300000|2022-05-19 11:55:00|948.7|943.7|949.2|944.2|949.6|944.6|948.3|943.3|128
1652961600000|2022-05-19 12:00:00|949.3|944.3|949.2|944.2|949.7|944.7|948.3|943.3|122
1652961900000|2022-05-19 12:05:00|948.8|943.8|947.7|942.7|948.9|943.9|947.3|942.3|59
1652962200000|2022-05-19 12:10:00|948|943|947.4|942.4|949.2|944.2|947|942|128
1652962500000|2022-05-19 12:15:00|947.3|942.3|948.3|943.3|948.5|943.5|947|942|106
1652962800000|2022-05-19 12:20:00|947.8|942.8|946.7|941.7|949.4|944.4|946.7|941.7|140
1652963100000|2022-05-19 12:25:00|946.8|941.8|948.2|943.2|949.4|944.4|946.4|941.4|133
1652963400000|2022-05-19 12:30:00|947.7|942.7|951.3|946.3|952.6|947.6|947.4|942.4|248
1652963700000|2022-05-19 12:35:00|951.1|946.1|954.5|949.5|955|950|950.8|945.8|300
1652964000000|2022-05-19 12:40:00|954.6|949.6|949.9|944.9|954.9|949.9|949.7|944.7|221
1652964300000|2022-05-19 12:45:00|949.8|944.8|951.5|946.5|951.5|946.5|949.3|944.3|137
1652964600000|2022-05-19 12:50:00|951.6|946.6|950.1|945.1|953|948|949.8|944.8|223
1652964900000|2022-05-19 12:55:00|950.2|945.2|954.3|949.3|954.6|949.6|949.6|944.6|198
1652965200000|2022-05-19 13:00:00|954.4|949.4|957.9|952.9|958.1|953.1|953.4|948.4|228
1652965500000|2022-05-19 13:05:00|958|953|956.9|951.9|959.8|954.8|956|951|217
1652965800000|2022-05-19 13:10:00|957|952|959.6|954.6|960.7|955.7|956.5|951.5|215
1652966100000|2022-05-19 13:15:00|960.1|955.1|959.9|954.9|961.3|956.3|959.6|954.6|196
1652966400000|2022-05-19 13:20:00|960|955|958.2|953.2|961.3|956.3|957.4|952.4|255
1652966700000|2022-05-19 13:25:00|958.5|953.5|958.1|953.1|959|954|956.6|951.6|184
1652967000000|2022-05-19 13:30:00|958|953|957.6|952.6|961.2|956.2|957.4|952.4|266
1652967300000|2022-05-19 13:35:00|957.5|952.5|957.8|952.8|958.4|953.4|954.7|949.7|210
1652967600000|2022-05-19 13:40:00|958|953|958|953|960.8|955.8|958|953|247
1652967900000|2022-05-19 13:45:00|958.1|953.1|956.7|951.7|958.8|953.8|955|950|244
1652968200000|2022-05-19 13:50:00|956.5|951.5|958.2|953.2|958.5|953.5|956.1|951.1|260
1652968500000|2022-05-19 13:55:00|958.3|953.3|956.7|951.7|959.1|954.1|956.4|951.4|156
1652968800000|2022-05-19 14:00:00|956.6|951.6|960.6|955.6|961|956|956.6|951.6|311
1652969100000|2022-05-19 14:05:00|960.8|955.8|962.2|957.2|962.8|957.8|960.7|955.7|318
1652969400000|2022-05-19 14:10:00|962.4|957.4|962.9|957.9|964.3|959.3|962|957|266
1652969700000|2022-05-19 14:15:00|963|958|962.8|957.8|964.3|959.3|962.5|957.5|237
1652970000000|2022-05-19 14:20:00|962.7|957.7|963.8|958.8|964.4|959.4|962.7|957.7|223
1652970300000|2022-05-19 14:25:00|963.7|958.7|961.3|956.3|964.3|959.3|960.5|955.5|348
1652970600000|2022-05-19 14:30:00|961.2|956.2|962.2|957.2|962.4|957.4|960|955|275
1652970900000|2022-05-19 14:35:00|962.3|957.3|962.5|957.5|963.5|958.5|962.1|957.1|247
1652971200000|2022-05-19 14:40:00|962.6|957.6|962.5|957.5|962.6|957.6|960.6|955.6|217
1652971500000|2022-05-19 14:45:00|962.4|957.4|963.6|958.6|963.8|958.8|962.2|957.2|228
1652971800000|2022-05-19 14:50:00|963.4|958.4|962.5|957.5|963.4|958.4|961.8|956.8|206
1652972100000|2022-05-19 14:55:00|962.6|957.6|962.2|957.2|963.5|958.5|961.9|956.9|227
1652972400000|2022-05-19 15:00:00|962.1|957.1|962.1|957.1|962.7|957.7|961.1|956.1|175
1652972700000|2022-05-19 15:05:00|962.2|957.2|963.6|958.6|963.7|958.7|961.7|956.7|192
1652973000000|2022-05-19 15:10:00|963.7|958.7|961.9|956.9|964.1|959.1|960.7|955.7|205
1652973300000|2022-05-19 15:15:00|961.8|956.8|961.2|956.2|962.9|957.9|959.7|954.7|162
1652973600000|2022-05-19 15:20:00|961.3|956.3|962.5|957.5|962.9|957.9|959.7|954.7|163
1652973900000|2022-05-19 15:25:00|962.6|957.6|963|958|963.1|958.1|961.6|956.6|166
1652974200000|2022-05-19 15:30:00|962.9|957.9|963.2|958.2|964.2|959.2|962.8|957.8|162
1652974500000|2022-05-19 15:35:00|963.3|958.3|962.7|957.7|964.3|959.3|962.6|957.6|140
1652974800000|2022-05-19 15:40:00|962.8|957.8|962.3|957.3|963.3|958.3|961.9|956.9|122
1652975100000|2022-05-19 15:45:00|962.6|957.6|961.5|956.5|963.4|958.4|960.8|955.8|191
1652975400000|2022-05-19 15:50:00|961.6|956.6|961.1|956.1|961.8|956.8|959.7|954.7|135
1652975700000|2022-05-19 15:55:00|961.2|956.2|961.2|956.2|961.2|956.2|958.3|953.3|174
1652976000000|2022-05-19 16:00:00|961.3|956.3|962.4|957.4|962.4|957.4|960.8|955.8|150
1652976300000|2022-05-19 16:05:00|962.3|957.3|962.5|957.5|963|958|962|957|104
1652976600000|2022-05-19 16:10:00|962.6|957.6|962.8|957.8|963.3|958.3|962.1|957.1|110
1652976900000|2022-05-19 16:15:00|962.9|957.9|964.1|959.1|965|960|962.7|957.7|84
1652977200000|2022-05-19 16:20:00|964.2|959.2|964.5|959.5|965.2|960.2|964|959|115
1652977500000|2022-05-19 16:25:00|964.4|959.4|965|960|965.2|960.2|964.4|959.4|81
1652977800000|2022-05-19 16:30:00|964.9|959.9|965.5|960.5|966.1|961.1|964.9|959.9|83
1652978100000|2022-05-19 16:35:00|965.4|960.4|965.8|960.8|966.3|961.3|965.1|960.1|148
1652978400000|2022-05-19 16:40:00|965.5|960.5|966.5|961.5|966.6|961.6|965.3|960.3|127
1652978700000|2022-05-19 16:45:00|966.4|961.4|964.5|959.5|966.8|961.8|963.2|958.2|99
1652979000000|2022-05-19 16:50:00|964.7|959.7|964.4|959.4|966.1|961.1|964.4|959.4|78
1652979300000|2022-05-19 16:55:00|964.3|959.3|965.8|960.8|966.9|961.9|963.7|958.7|94
1652979600000|2022-05-19 17:00:00|965.9|960.9|964.9|959.9|966.4|961.4|964.3|959.3|146
1652979900000|2022-05-19 17:05:00|964.8|959.8|966|961|966.2|961.2|964.6|959.6|110
1652980200000|2022-05-19 17:10:00|965.9|960.9|964.9|959.9|966.1|961.1|964.3|959.3|89
1652980500000|2022-05-19 17:15:00|964.7|959.7|966|961|966.1|961.1|964.6|959.6|72
1652980800000|2022-05-19 17:20:00|966.1|961.1|965.9|960.9|966.1|961.1|965.6|960.6|113
1652981100000|2022-05-19 17:25:00|966|961|966.1|961.1|966.9|961.9|965.5|960.5|85
1652981400000|2022-05-19 17:30:00|966|961|965.2|960.2|966.6|961.6|965|960|114
1652981700000|2022-05-19 17:35:00|965.1|960.1|965.4|960.4|965.9|960.9|964.9|959.9|129
1652982000000|2022-05-19 17:40:00|965.3|960.3|965.5|960.5|965.7|960.7|964.7|959.7|103
1652982300000|2022-05-19 17:45:00|965.4|960.4|965.8|960.8|966.3|961.3|965.2|960.2|85
1652982600000|2022-05-19 17:50:00|965.9|960.9|966.1|961.1|966.3|961.3|965.1|960.1|80
1652982900000|2022-05-19 17:55:00|966.2|961.2|967.8|962.8|968.1|963.1|966.2|961.2|105
1652983200000|2022-05-19 18:00:00|967.9|962.9|966.6|961.6|967.9|962.9|966.5|961.5|119
1652983500000|2022-05-19 18:05:00|966.7|961.7|967.2|962.2|967.3|962.3|966.6|961.6|117
1652983800000|2022-05-19 18:10:00|967.1|962.1|967.4|962.4|967.4|962.4|967.1|962.1|94
1652984100000|2022-05-19 18:15:00|967.5|962.5|966.9|961.9|967.7|962.7|966.9|961.9|111
1652984400000|2022-05-19 18:20:00|967|962|967.3|962.3|967.4|962.4|966.6|961.6|122
1652984700000|2022-05-19 18:25:00|967.4|962.4|967.3|962.3|967.5|962.5|966.6|961.6|78
1652985000000|2022-05-19 18:30:00|967.2|962.2|967.5|962.5|967.7|962.7|966.8|961.8|63
1652985300000|2022-05-19 18:35:00|967.6|962.6|968.9|963.9|969.7|964.7|967.3|962.3|112
1652985600000|2022-05-19 18:40:00|969|964|969.2|964.2|969.3|964.3|968.1|963.1|128
1652985900000|2022-05-19 18:45:00|969.1|964.1|968.6|963.6|969.1|964.1|968.1|963.1|106
1652986200000|2022-05-19 18:50:00|968.5|963.5|969|964|969.1|964.1|968.3|963.3|138
1652986500000|2022-05-19 18:55:00|968.9|963.9|968.5|963.5|969.1|964.1|968.1|963.1|96
1652986800000|2022-05-19 19:00:00|968.6|963.6|969.4|964.4|969.7|964.7|968.5|963.5|74
1652987100000|2022-05-19 19:05:00|969.3|964.3|968.8|963.8|969.6|964.6|968.8|963.8|93
1652987400000|2022-05-19 19:10:00|968.7|963.7|967.8|962.8|968.7|963.7|967.7|962.7|96
1652987700000|2022-05-19 19:15:00|967.9|962.9|967.4|962.4|968|963|967|962|101
1652988000000|2022-05-19 19:20:00|967.3|962.3|967.4|962.4|967.7|962.7|966.8|961.8|90
1652988300000|2022-05-19 19:25:00|967.5|962.5|967|962|967.6|962.6|966.8|961.8|71
1652988600000|2022-05-19 19:30:00|966.9|961.9|967.9|962.9|968|963|966.9|961.9|40
1652988900000|2022-05-19 19:35:00|967.8|962.8|966.9|961.9|967.8|962.8|966.6|961.6|103
1652989200000|2022-05-19 19:40:00|967.4|962.4|969.4|964.4|969.7|964.7|967|962|74
1652989500000|2022-05-19 19:45:00|969.2|964.2|968.7|963.7|969.3|964.3|968.5|963.5|112
1652989800000|2022-05-19 19:50:00|968.8|963.8|968.9|963.9|969.2|964.2|968.5|963.5|70
1652990100000|2022-05-19 19:55:00|968.8|963.8|969.2|964.2|969.4|964.4|968.4|963.4|50
1652990400000|2022-05-19 20:00:00|969.1|964.1|966.7|961.7|969.2|964.2|966.3|961.3|73
1652990700000|2022-05-19 20:05:00|966.8|961.8|966.4|961.4|966.8|961.8|966.2|961.2|27
1652991000000|2022-05-19 20:10:00|966.5|961.5|966|961|966.6|961.6|966|961|27
1652991300000|2022-05-19 20:15:00|965.9|960.9|965.8|960.8|966.1|961.1|965.7|960.7|28
1652991600000|2022-05-19 20:20:00|965.9|960.9|965|960|965.9|960.9|965|960|25
1652991900000|2022-05-19 20:25:00|964.9|959.9|964.9|959.9|965|960|964.7|959.7|12
1652992200000|2022-05-19 20:30:00|964.8|959.8|964.8|959.8|965|960|964.7|959.7|19
1652992500000|2022-05-19 20:35:00|964.9|959.9|965.4|960.4|965.4|960.4|964.8|959.8|41
1652992800000|2022-05-19 20:40:00|965.6|960.6|965.2|960.2|965.9|960.9|965|960|37
1652993100000|2022-05-19 20:45:00|966.7|958.7|966.4|958.1|966.8|958.8|966.2|957.9|56
1652993400000|2022-05-19 20:50:00|966.3|958.2|968.3|957.3|968.5|959.3|966.3|957.3|41
1652993700000|2022-05-19 20:55:00|968.2|957.2|965.8|954.8|968.4|957.4|965.8|954.8|4
1652997600000|2022-05-19 22:00:00|970.6|959.6|965.7|960.7|970.6|960.9|965.7|956.7|38
1652997900000|2022-05-19 22:05:00|967.2|959.1|967.3|959.3|967.6|961|965.7|959.1|34
1652998200000|2022-05-19 22:10:00|965.8|960.8|966.2|961.2|967.4|961.3|965.8|959.3|10
1652998500000|2022-05-19 22:15:00|966.1|961.1|966.7|961.7|966.8|961.8|966.1|961.1|5
1652998800000|2022-05-19 22:20:00|966.6|961.6|966.7|961.7|966.7|961.7|966.6|961.6|6
1652999100000|2022-05-19 22:25:00|966.6|961.6|966.7|961.7|966.7|961.7|966.6|961.6|4
1652999400000|2022-05-19 22:30:00|966.6|961.6|966.2|961.2|966.9|961.9|966.2|961.2|14
1652999700000|2022-05-19 22:35:00|966.3|961.3|965.5|960.5|966.3|961.3|965.5|960.5|41
1653000000000|2022-05-19 22:40:00|965.6|960.6|965.5|960.5|965.8|960.8|965.5|960.5|12
1653000300000|2022-05-19 22:45:00|965.6|960.6|964.8|959.8|965.7|960.7|964.7|959.7|47
1653000600000|2022-05-19 22:50:00|964.9|959.9|965.4|960.4|965.4|960.4|964.4|959.4|37
1653000900000|2022-05-19 22:55:00|965.2|960.2|964.9|959.9|965.5|960.5|964.8|959.8|28
1653001200000|2022-05-19 23:00:00|964.8|959.8|964.2|959.2|964.9|959.9|963.4|958.4|39
1653001500000|2022-05-19 23:05:00|964|959|964.4|959.4|965.9|959.4|964|957.8|26
1653001800000|2022-05-19 23:10:00|964.6|959.6|964.6|959.6|964.8|959.8|964.4|959.4|15
1653002100000|2022-05-19 23:15:00|964.7|959.7|964.4|959.4|964.7|959.7|964.3|959.3|26
1653002400000|2022-05-19 23:20:00|964.5|959.5|964.8|959.8|964.8|959.8|964.5|959.5|19
1653002700000|2022-05-19 23:25:00|964.7|959.7|965.2|960.2|965.4|960.4|964.7|959.7|32
1653003000000|2022-05-19 23:30:00|965.3|960.3|964.7|959.7|965.4|960.4|964.6|959.6|26
1653003300000|2022-05-19 23:35:00|964.6|959.6|964.4|959.4|964.7|959.7|964.2|959.2|18
1653003600000|2022-05-19 23:40:00|964.3|959.3|963.6|958.6|964.4|959.4|963.5|958.5|45
1653003900000|2022-05-19 23:45:00|963.4|958.4|962.2|957.2|963.5|958.5|962|957|46
1653004200000|2022-05-19 23:50:00|962.1|957.1|961|956|962.2|957.2|960.8|955.8|38
1653004500000|2022-05-19 23:55:00|961.1|956.1|959.2|954.2|961.1|956.1|959.1|954.1|44
1653004800000|2022-05-20 00:00:00|959.3|954.3|960.7|955.7|961|956|959.2|954.2|79
1653005100000|2022-05-20 00:05:00|960.9|955.9|961.6|956.6|962.2|957.2|960.6|955.6|51
1653005400000|2022-05-20 00:10:00|961.4|956.4|960.2|955.2|961.7|956.7|960.2|955.2|87
1653005700000|2022-05-20 00:15:00|960.1|955.1|960.9|955.9|961.3|956.3|960|955|86
1653006000000|2022-05-20 00:20:00|960.7|955.7|960.6|955.6|960.8|955.8|960.2|955.2|49
1653006300000|2022-05-20 00:25:00|960.8|955.8|961.1|956.1|961.3|956.3|960.6|955.6|85
1653006600000|2022-05-20 00:30:00|961.2|956.2|960.9|955.9|961.2|956.2|960.4|955.4|44
1653006900000|2022-05-20 00:35:00|960.8|955.8|961.3|956.3|961.5|956.5|960.6|955.6|47
1653007200000|2022-05-20 00:40:00|961.2|956.2|962.2|957.2|962.2|957.2|960.9|955.9|35
1653007500000|2022-05-20 00:45:00|962.1|957.1|962.3|957.3|962.4|957.4|961.6|956.6|34
1653007800000|2022-05-20 00:50:00|962.2|957.2|961.8|956.8|962.2|957.2|961.3|956.3|95
1653008100000|2022-05-20 00:55:00|961.9|956.9|962.1|957.1|962.4|957.4|961.6|956.6|56
1653008400000|2022-05-20 01:00:00|962.2|957.2|962|957|962.4|957.4|962|957|100
1653008700000|2022-05-20 01:05:00|961.8|956.8|962.5|957.5|962.5|957.5|961.8|956.8|36
1653009000000|2022-05-20 01:10:00|962.4|957.4|961.7|956.7|962.5|957.5|961.5|956.5|76
1653009300000|2022-05-20 01:15:00|961.9|956.9|961.5|956.5|962.5|957.5|960.7|955.7|123
1653009600000|2022-05-20 01:20:00|961.4|956.4|962|957|962.3|957.3|961.4|956.4|74
1653009900000|2022-05-20 01:25:00|962.1|957.1|961.6|956.6|962.3|957.3|961.6|956.6|55
1653010200000|2022-05-20 01:30:00|961.5|956.5|963|958|963|958|961.3|956.3|133
1653010500000|2022-05-20 01:35:00|962.9|957.9|962.1|957.1|963.2|958.2|961.6|956.6|82
1653010800000|2022-05-20 01:40:00|962.2|957.2|961.3|956.3|962.3|957.3|961.3|956.3|54
1653011100000|2022-05-20 01:45:00|961.4|956.4|960.5|955.5|961.4|956.4|960.4|955.4|26
1653011400000|2022-05-20 01:50:00|960.6|955.6|960.2|955.2|960.6|955.6|960|955|49
1653011700000|2022-05-20 01:55:00|960.1|955.1|960.2|955.2|960.6|955.6|960|955|72
1653012000000|2022-05-20 02:00:00|960.3|955.3|960.1|955.1|960.9|955.9|959.8|954.8|124
1653012300000|2022-05-20 02:05:00|960.2|955.2|959.3|954.3|960.3|955.3|959.3|954.3|28
1653012600000|2022-05-20 02:10:00|959.2|954.2|956.2|951.2|959.4|954.4|955.7|950.7|120
1653012900000|2022-05-20 02:15:00|956.3|951.3|957.9|952.9|958.7|953.7|955.9|950.9|76
1653013200000|2022-05-20 02:20:00|958|953|958.4|953.4|958.5|953.5|957.6|952.6|56
1653013500000|2022-05-20 02:25:00|958.3|953.3|959.3|954.3|959.8|954.8|958.3|953.3|42
1653013800000|2022-05-20 02:30:00|959.4|954.4|959.1|954.1|959.5|954.5|959|954|41
1653014100000|2022-05-20 02:35:00|958.9|953.9|958.4|953.4|959.1|954.1|958.2|953.2|54
1653014400000|2022-05-20 02:40:00|958.6|953.6|959.1|954.1|959.1|954.1|958.1|953.1|34
1653014700000|2022-05-20 02:45:00|959|954|959.8|954.8|959.8|954.8|959|954|69
1653015000000|2022-05-20 02:50:00|959.9|954.9|960.2|955.2|960.5|955.5|959.9|954.9|18
1653015300000|2022-05-20 02:55:00|960.1|955.1|959.8|954.8|960.3|955.3|959.7|954.7|32
1653015600000|2022-05-20 03:00:00|959.9|954.9|960.4|955.4|960.8|955.8|959.8|954.8|24
1653015900000|2022-05-20 03:05:00|960.2|955.2|960.8|955.8|960.8|955.8|960.2|955.2|12
1653016200000|2022-05-20 03:10:00|960.7|955.7|960.2|955.2|960.7|955.7|959.8|954.8|26
1653016500000|2022-05-20 03:15:00|960.3|955.3|961.1|956.1|961.1|956.1|960.3|955.3|22
1653016800000|2022-05-20 03:20:00|961|956|961|956|961.2|956.2|960.7|955.7|26
1653017100000|2022-05-20 03:25:00|961.1|956.1|961.1|956.1|961.6|956.6|960.9|955.9|34
1653017400000|2022-05-20 03:30:00|961.2|956.2|961.4|956.4|961.5|956.5|960.9|955.9|22
1653017700000|2022-05-20 03:35:00|961.5|956.5|962.8|957.8|962.8|957.8|961.5|956.5|25
1653018000000|2022-05-20 03:40:00|962.7|957.7|961.7|956.7|963.5|958.5|961.7|956.7|55
1653018300000|2022-05-20 03:45:00|961.6|956.6|962.6|957.6|963.2|958.2|961.5|956.5|60
1653018600000|2022-05-20 03:50:00|962.5|957.5|962.2|957.2|963.2|958.2|962.1|957.1|84
1653018900000|2022-05-20 03:55:00|962.1|957.1|962.6|957.6|963.2|958.2|961.9|956.9|108
1653019200000|2022-05-20 04:00:00|962.5|957.5|963.7|958.7|963.7|958.7|962.5|957.5|59
1653019500000|2022-05-20 04:05:00|964|959|965.2|960.2|965.2|960.2|963.9|958.9|13
1653019800000|2022-05-20 04:10:00|965.1|960.1|965|960|966.6|961.6|964|959|86
1653020100000|2022-05-20 04:15:00|964.9|959.9|965.7|960.7|966|961|964.8|959.8|51
1653020400000|2022-05-20 04:20:00|965.6|960.6|966|961|966.1|961.1|965.5|960.5|49
1653020700000|2022-05-20 04:25:00|965.9|960.9|966.8|961.8|966.8|961.8|965.9|960.9|32
1653021000000|2022-05-20 04:30:00|966.7|961.7|966.5|961.5|967.1|962.1|966.2|961.2|37
1653021300000|2022-05-20 04:35:00|966.6|961.6|966.2|961.2|966.7|961.7|965.6|960.6|49
1653021600000|2022-05-20 04:40:00|966.3|961.3|966.5|961.5|966.8|961.8|965.6|960.6|121
1653021900000|2022-05-20 04:45:00|966.4|961.4|967.1|962.1|967.2|962.2|966.2|961.2|276
1653022200000|2022-05-20 04:50:00|967.2|962.2|966.4|961.4|967.3|962.3|966.4|961.4|21
1653022500000|2022-05-20 04:55:00|966.3|961.3|963.5|958.5|966.8|961.8|963.3|958.3|48
1653022800000|2022-05-20 05:00:00|963.4|958.4|964|959|964.9|959.9|963|958|89
1653023100000|2022-05-20 05:05:00|963.8|958.8|963.9|958.9|964.2|959.2|963.6|958.6|66
1653023400000|2022-05-20 05:10:00|964|959|964.5|959.5|964.8|959.8|963.3|958.3|121
1653023700000|2022-05-20 05:15:00|964.4|959.4|966.2|961.2|966.3|961.3|964.2|959.2|136
1653024000000|2022-05-20 05:20:00|966.3|961.3|967.2|962.2|967.2|962.2|966.3|961.3|58
1653024300000|2022-05-20 05:25:00|967|962|966|961|967.2|962.2|965.7|960.7|86
1653024600000|2022-05-20 05:30:00|966.4|961.4|967|962|971.9|963.6|965.6|959.1|156
1653024900000|2022-05-20 05:35:00|967.1|962.1|968.1|963.1|968.1|963.1|966.4|961.4|94
1653025200000|2022-05-20 05:40:00|968|963|968.5|963.5|968.9|963.9|967.8|962.8|54
1653025500000|2022-05-20 05:45:00|969|964|968.3|963.3|969|964|967|962|99
1653025800000|2022-05-20 05:50:00|968.5|963.5|968.6|963.6|968.8|963.8|967.6|962.6|103
1653026100000|2022-05-20 05:55:00|968.7|963.7|968.4|963.4|968.8|963.8|968.4|963.4|47
1653026400000|2022-05-20 06:00:00|968.5|963.5|968.2|963.2|968.8|963.8|967.6|962.6|154
1653026700000|2022-05-20 06:05:00|968.4|963.4|969.6|964.6|969.8|964.8|968.2|963.2|113
1653027000000|2022-05-20 06:10:00|969.4|964.4|969.2|964.2|969.9|964.9|968.9|963.9|95
1653027300000|2022-05-20 06:15:00|969.3|964.3|969.9|964.9|970|965|968.8|963.8|85
1653027600000|2022-05-20 06:20:00|969.8|964.8|971.1|966.1|971.1|966.1|969.4|964.4|65
1653027900000|2022-05-20 06:25:00|970.8|965.8|970|965|970.8|965.8|969.9|964.9|63
1653028200000|2022-05-20 06:30:00|970.1|965.1|972.5|967.5|972.5|967.5|969.9|964.9|99
1653028500000|2022-05-20 06:35:00|972.1|967.1|971.9|966.9|972.2|967.2|971.4|966.4|40
1653028800000|2022-05-20 06:40:00|971.8|966.8|972.5|967.5|973.1|968.1|971.4|966.4|52
1653029100000|2022-05-20 06:45:00|972.3|967.3|973.3|968.3|974|969|972|967|68
1653029400000|2022-05-20 06:50:00|973.7|968.7|972.5|967.5|973.7|968.7|972.2|967.2|84
1653029700000|2022-05-20 06:55:00|972.4|967.4|972.7|967.7|973.2|968.2|972.2|967.2|101
1653030000000|2022-05-20 07:00:00|972.6|967.6|972.4|967.4|972.9|967.9|971.6|966.6|76
1653030300000|2022-05-20 07:05:00|972.5|967.5|973.6|968.6|973.8|968.8|971.7|966.7|134
1653030600000|2022-05-20 07:10:00|973.7|968.7|972.6|967.6|974.4|969.4|972.6|967.6|96
1653030900000|2022-05-20 07:15:00|972.7|967.7|972.3|967.3|973.7|968.7|972|967|119
1653031200000|2022-05-20 07:20:00|972.4|967.4|970.4|965.4|972.9|967.9|969.1|964.1|163
1653031500000|2022-05-20 07:25:00|970.3|965.3|970.7|965.7|971.3|966.3|969.9|964.9|91
1653031800000|2022-05-20 07:30:00|970.6|965.6|970.3|965.3|970.8|965.8|969.7|964.7|97
1653032100000|2022-05-20 07:35:00|970.2|965.2|968.1|963.1|970.3|965.3|968|963|80
1653032400000|2022-05-20 07:40:00|967.9|962.9|969.7|964.7|969.7|964.7|966.9|961.9|107
1653032700000|2022-05-20 07:45:00|969.9|964.9|970.6|965.6|971.4|966.4|969.2|964.2|83
1653033000000|2022-05-20 07:50:00|970.7|965.7|971.3|966.3|971.8|966.8|970.1|965.1|98
1653033300000|2022-05-20 07:55:00|971.1|966.1|970.6|965.6|971.5|966.5|970.5|965.5|87
1653033600000|2022-05-20 08:00:00|970.7|965.7|970.4|965.4|970.9|965.9|970.1|965.1|99
1653033900000|2022-05-20 08:05:00|970.5|965.5|970.2|965.2|970.9|965.9|970.2|965.2|58
1653034200000|2022-05-20 08:10:00|970.3|965.3|969.3|964.3|970.5|965.5|969.1|964.1|81
1653034500000|2022-05-20 08:15:00|969.6|964.6|968.2|963.2|969.6|964.6|967.8|962.8|73
1653034800000|2022-05-20 08:20:00|968.1|963.1|968.4|963.4|968.9|963.9|968|963|72
1653035100000|2022-05-20 08:25:00|968.3|963.3|968.7|963.7|969.1|964.1|968.1|963.1|97
1653035400000|2022-05-20 08:30:00|968.8|963.8|970|965|970.2|965.2|968.1|963.1|99
1653035700000|2022-05-20 08:35:00|970.1|965.1|970.6|965.6|970.7|965.7|969.4|964.4|85
1653036000000|2022-05-20 08:40:00|970.5|965.5|971.7|966.7|971.7|966.7|970.5|965.5|62
1653036300000|2022-05-20 08:45:00|971.8|966.8|966.7|961.7|972|967|966.4|961.4|73
1653036600000|2022-05-20 08:50:00|966.8|961.8|968.9|963.9|969.2|964.2|966.8|961.8|61
1653036900000|2022-05-20 08:55:00|969|964|969.9|964.9|970.1|965.1|968.9|963.9|123
1653037200000|2022-05-20 09:00:00|969.8|964.8|971.6|966.6|971.6|966.6|969.8|964.8|105
1653037500000|2022-05-20 09:05:00|971.7|966.7|970.7|965.7|971.7|966.7|970.5|965.5|83
1653037800000|2022-05-20 09:10:00|970.8|965.8|970.7|965.7|971|966|970.2|965.2|77
1653038100000|2022-05-20 09:15:00|970.6|965.6|971|966|971.1|966.1|970.4|965.4|50
1653038400000|2022-05-20 09:20:00|971.1|966.1|971.6|966.6|971.6|966.6|970.4|965.4|92
1653038700000|2022-05-20 09:25:00|971.5|966.5|971.7|966.7|971.8|966.8|971.2|966.2|52
1653039000000|2022-05-20 09:30:00|971.8|966.8|971.2|966.2|972.1|967.1|970.8|965.8|44
1653039300000|2022-05-20 09:35:00|971.1|966.1|970.9|965.9|971.4|966.4|970.7|965.7|34
1653039600000|2022-05-20 09:40:00|971.1|966.1|971|966|971.1|966.1|970.5|965.5|41
1653039900000|2022-05-20 09:45:00|970.9|965.9|972.2|967.2|972.2|967.2|970.9|965.9|26
1653040200000|2022-05-20 09:50:00|972.3|967.3|972|967|972.8|967.8|971.9|966.9|35
1653040500000|2022-05-20 09:55:00|972.1|967.1|973.4|968.4|973.5|968.5|972.1|967.1|109
1653040800000|2022-05-20 10:00:00|973.3|968.3|972.4|967.4|973.4|968.4|972.2|967.2|50
1653041100000|2022-05-20 10:05:00|972.3|967.3|973.1|968.1|973.2|968.2|972.3|967.3|64
1653041400000|2022-05-20 10:10:00|972.9|967.9|973.6|968.6|973.9|968.9|972.8|967.8|64
1653041700000|2022-05-20 10:15:00|973.7|968.7|974.3|969.3|974.3|969.3|973.4|968.4|44
1653042000000|2022-05-20 10:20:00|974.2|969.2|973.9|968.9|974.4|969.4|973.7|968.7|54
1653042300000|2022-05-20 10:25:00|973.8|968.8|972.7|967.7|973.8|968.8|972|967|54
1653042600000|2022-05-20 10:30:00|972.8|967.8|971.8|966.8|972.8|967.8|971.4|966.4|53
1653042900000|2022-05-20 10:35:00|971.6|966.6|968.4|963.4|971.8|966.8|967.8|962.8|54
1653043200000|2022-05-20 10:40:00|968.5|963.5|969.4|964.4|970.1|965.1|968.5|963.5|57
1653043500000|2022-05-20 10:45:00|969.3|964.3|968|963|969.4|964.4|967.4|962.4|70
1653043800000|2022-05-20 10:50:00|968.1|963.1|969.4|964.4|969.8|964.8|967.9|962.9|39
1653044100000|2022-05-20 10:55:00|969.3|964.3|970.3|965.3|970.3|965.3|969.3|964.3|33
1653044400000|2022-05-20 11:00:00|970.4|965.4|966.6|961.6|970.4|965.4|966.2|961.2|68
1653044700000|2022-05-20 11:05:00|966.7|961.7|967.6|962.6|967.8|962.8|965.7|960.7|96
1653045000000|2022-05-20 11:10:00|967.7|962.7|967.1|962.1|967.7|962.7|966.4|961.4|44
1653045300000|2022-05-20 11:15:00|967.3|962.3|964.9|959.9|967.3|962.3|964.4|959.4|99
1653045600000|2022-05-20 11:20:00|965.1|960.1|965.1|960.1|965.5|960.5|964.5|959.5|62
1653045900000|2022-05-20 11:25:00|965|960|964.4|959.4|965.4|960.4|963.7|958.7|66
1653046200000|2022-05-20 11:30:00|964.3|959.3|965.2|960.2|965.2|960.2|964.1|959.1|74
1653046500000|2022-05-20 11:35:00|965.1|960.1|965.3|960.3|965.7|960.7|965.1|960.1|45
1653046800000|2022-05-20 11:40:00|965.2|960.2|962.8|957.8|965.5|960.5|962.8|957.8|59
1653047100000|2022-05-20 11:45:00|962.9|957.9|963.3|958.3|963.4|958.4|962.3|957.3|48
1653047400000|2022-05-20 11:50:00|963.2|958.2|964.5|959.5|964.5|959.5|963.2|958.2|53
1653047700000|2022-05-20 11:55:00|964.4|959.4|963.7|958.7|964.5|959.5|963.6|958.6|87
1653048000000|2022-05-20 12:00:00|963.6|958.6|963.3|958.3|964.9|959.9|961.7|956.7|182
1653048300000|2022-05-20 12:05:00|963.4|958.4|962.1|957.1|963.9|958.9|961|956|110
1653048600000|2022-05-20 12:10:00|961.9|956.9|965|960|965.6|960.6|961|956|134
1653048900000|2022-05-20 12:15:00|964.9|959.9|967.6|962.6|968.3|963.3|964.9|959.9|111
1653049200000|2022-05-20 12:20:00|968|963|968.1|963.1|968.9|963.9|966.7|961.7|109
1653049500000|2022-05-20 12:25:00|968.2|963.2|970.6|965.6|970.9|965.9|968.1|963.1|137
1653049800000|2022-05-20 12:30:00|970.7|965.7|968.7|963.7|970.7|965.7|968.7|963.7|94
1653050100000|2022-05-20 12:35:00|968.8|963.8|966.3|961.3|970.5|965.5|966.3|961.3|105
1653050400000|2022-05-20 12:40:00|966.6|961.6|966.3|961.3|967.2|962.2|965.9|960.9|149
1653050700000|2022-05-20 12:45:00|966.2|961.2|965|960|966.7|961.7|964.2|959.2|132
1653051000000|2022-05-20 12:50:00|965.1|960.1|965.6|960.6|967.1|962.1|965|960|145
1653051300000|2022-05-20 12:55:00|965.8|960.8|967.1|962.1|967.1|962.1|965.5|960.5|81
1653051600000|2022-05-20 13:00:00|967.4|962.4|964.3|959.3|967.6|962.6|964.3|959.3|221
1653051900000|2022-05-20 13:05:00|964.4|959.4|964.3|959.3|964.7|959.7|963.2|958.2|168
1653052200000|2022-05-20 13:10:00|964.2|959.2|962.8|957.8|964.5|959.5|962.8|957.8|140
1653052500000|2022-05-20 13:15:00|962.7|957.7|965.8|960.8|965.8|960.8|962.7|957.7|125
1653052800000|2022-05-20 13:20:00|965.9|960.9|966.5|961.5|967|962|965.4|960.4|82
1653053100000|2022-05-20 13:25:00|966.6|961.6|964.9|959.9|966.7|961.7|964.8|959.8|92
1653053400000|2022-05-20 13:30:00|965|960|965.1|960.1|965.9|960.9|963.9|958.9|243
1653053700000|2022-05-20 13:35:00|965.2|960.2|965.9|960.9|966.8|961.8|964.4|959.4|273
1653054000000|2022-05-20 13:40:00|965.7|960.7|964.9|959.9|966.1|961.1|964.9|959.9|193
1653054300000|2022-05-20 13:45:00|965|960|964.4|959.4|965.2|960.2|963.6|958.6|202
1653054600000|2022-05-20 13:50:00|964.5|959.5|961.8|956.8|964.6|959.6|961.4|956.4|201
1653054900000|2022-05-20 13:55:00|961.7|956.7|963|958|964.2|959.2|961.3|956.3|191
1653055200000|2022-05-20 14:00:00|962.9|957.9|960|955|963.7|958.7|959.2|954.2|280
1653055500000|2022-05-20 14:05:00|960.1|955.1|959.8|954.8|960.7|955.7|958.3|953.3|287
1653055800000|2022-05-20 14:10:00|959.7|954.7|958.4|953.4|959.8|954.8|957.7|952.7|252
1653056100000|2022-05-20 14:15:00|958.5|953.5|961.6|956.6|962.4|957.4|958.5|953.5|199
1653056400000|2022-05-20 14:20:00|961.2|956.2|960.3|955.3|961.6|956.6|959.4|954.4|206
1653056700000|2022-05-20 14:25:00|960.4|955.4|959.9|954.9|961.1|956.1|959.1|954.1|231
1653057000000|2022-05-20 14:30:00|959.8|954.8|960.1|955.1|960.9|955.9|959|954|192
1653057300000|2022-05-20 14:35:00|960|955|959.6|954.6|960|955|957.8|952.8|176
1653057600000|2022-05-20 14:40:00|959.7|954.7|958.3|953.3|959.8|954.8|957.2|952.2|183
1653057900000|2022-05-20 14:45:00|958.4|953.4|960.1|955.1|960.1|955.1|958.4|953.4|170
1653058200000|2022-05-20 14:50:00|960.3|955.3|957.2|952.2|960.3|955.3|956.6|951.6|162
1653058500000|2022-05-20 14:55:00|957.1|952.1|955.4|950.4|958.1|953.1|954.3|949.3|211
1653058800000|2022-05-20 15:00:00|955.5|950.5|954.7|949.7|956.8|951.8|954.4|949.4|197
1653059100000|2022-05-20 15:05:00|954.6|949.6|953|948|955.3|950.3|952.8|947.8|222
1653059400000|2022-05-20 15:10:00|953.1|948.1|952.2|947.2|953.8|948.8|950.7|945.7|172
1653059700000|2022-05-20 15:15:00|952.3|947.3|953.8|948.8|953.8|948.8|951.4|946.4|190
1653060000000|2022-05-20 15:20:00|953.7|948.7|953.7|948.7|953.9|948.9|952.6|947.6|208
1653060300000|2022-05-20 15:25:00|953.6|948.6|952.9|947.9|955.1|950.1|952.8|947.8|170
1653060600000|2022-05-20 15:30:00|952.8|947.8|955.3|950.3|955.4|950.4|952.8|947.8|111
1653060900000|2022-05-20 15:35:00|955.7|950.7|954.2|949.2|955.7|950.7|953.2|948.2|159
1653061200000|2022-05-20 15:40:00|954.1|949.1|955.9|950.9|956.9|951.9|954|949|122
1653061500000|2022-05-20 15:45:00|956|951|956.9|951.9|957.1|952.1|956|951|79
1653061800000|2022-05-20 15:50:00|957|952|956.2|951.2|957.4|952.4|956.1|951.1|97
1653062100000|2022-05-20 15:55:00|956.3|951.3|954.4|949.4|956.6|951.6|954.2|949.2|119
1653062400000|2022-05-20 16:00:00|954.3|949.3|952.7|947.7|955|950|952.3|947.3|138
1653062700000|2022-05-20 16:05:00|952.8|947.8|952.5|947.5|953.7|948.7|952.3|947.3|75
1653063000000|2022-05-20 16:10:00|952.4|947.4|952.6|947.6|953.3|948.3|950.8|945.8|151
1653063300000|2022-05-20 16:15:00|952.5|947.5|952.8|947.8|953|948|950.9|945.9|111
1653063600000|2022-05-20 16:20:00|952.9|947.9|952.6|947.6|953.8|948.8|952|947|107
1653063900000|2022-05-20 16:25:00|952.5|947.5|952.8|947.8|953.3|948.3|952|947|108
1653064200000|2022-05-20 16:30:00|952.9|947.9|953|948|953.7|948.7|952.2|947.2|123
1653064500000|2022-05-20 16:35:00|952.9|947.9|952.9|947.9|953.4|948.4|952.4|947.4|96
1653064800000|2022-05-20 16:40:00|952.8|947.8|950.2|945.2|952.9|947.9|950.1|945.1|86
1653065100000|2022-05-20 16:45:00|950.1|945.1|952.5|947.5|952.5|947.5|949.9|944.9|160
1653065400000|2022-05-20 16:50:00|952.4|947.4|951.8|946.8|952.9|947.9|951.7|946.7|174
1653065700000|2022-05-20 16:55:00|951.9|946.9|953.8|948.8|953.8|948.8|951.8|946.8|180
1653066000000|2022-05-20 17:00:00|953.7|948.7|952.8|947.8|953.7|948.7|951.2|946.2|189
1653066300000|2022-05-20 17:05:00|952.7|947.7|952.8|947.8|953.7|948.7|952.6|947.6|136
1653066600000|2022-05-20 17:10:00|952.9|947.9|953|948|953|948|952|947|123
1653066900000|2022-05-20 17:15:00|953.1|948.1|952.4|947.4|953.2|948.2|952.2|947.2|79
1653067200000|2022-05-20 17:20:00|952.5|947.5|952.7|947.7|953.2|948.2|952.4|947.4|129
1653067500000|2022-05-20 17:25:00|952.6|947.6|952.7|947.7|953|948|952.1|947.1|134
1653067800000|2022-05-20 17:30:00|952.8|947.8|953.5|948.5|953.6|948.6|952.2|947.2|164
1653068100000|2022-05-20 17:35:00|953.6|948.6|954.2|949.2|954.3|949.3|952.8|947.8|116
1653068400000|2022-05-20 17:40:00|954.3|949.3|954.6|949.6|954.7|949.7|953.9|948.9|77
1653068700000|2022-05-20 17:45:00|954.5|949.5|954.2|949.2|955.9|950.9|954.2|949.2|123
1653069000000|2022-05-20 17:50:00|954.3|949.3|954.9|949.9|955.1|950.1|954|949|94
1653069300000|2022-05-20 17:55:00|955|950|954.7|949.7|955.5|950.5|954.1|949.1|98
1653069600000|2022-05-20 18:00:00|954.8|949.8|955.3|950.3|955.5|950.5|954.6|949.6|207
1653069900000|2022-05-20 18:05:00|955.2|950.2|954.4|949.4|955.3|950.3|953.2|948.2|83
1653070200000|2022-05-20 18:10:00|954.6|949.6|955|950|955.8|950.8|954.6|949.6|92
1653070500000|2022-05-20 18:15:00|954.9|949.9|954.7|949.7|955.5|950.5|954.2|949.2|105
1653070800000|2022-05-20 18:20:00|954.6|949.6|954.8|949.8|954.8|949.8|953.7|948.7|80
1653071100000|2022-05-20 18:25:00|954.7|949.7|953.9|948.9|954.8|949.8|953.6|948.6|118
1653071400000|2022-05-20 18:30:00|953.8|948.8|952.4|947.4|954.2|949.2|952.3|947.3|113
1653071700000|2022-05-20 18:35:00|952.3|947.3|952.3|947.3|952.6|947.6|952.2|947.2|73
1653072000000|2022-05-20 18:40:00|952.5|947.5|953.3|948.3|953.5|948.5|952.2|947.2|84
1653072300000|2022-05-20 18:45:00|953.4|948.4|954.5|949.5|954.8|949.8|953|948|94
1653072600000|2022-05-20 18:50:00|954.7|949.7|955.5|950.5|955.8|950.8|954.4|949.4|100
1653072900000|2022-05-20 18:55:00|955.6|950.6|955.1|950.1|955.6|950.6|954.9|949.9|52
1653073200000|2022-05-20 19:00:00|954.9|949.9|955.3|950.3|955.5|950.5|954.7|949.7|100
1653073500000|2022-05-20 19:05:00|955.2|950.2|955|950|955.3|950.3|955|950|26
1653073800000|2022-05-20 19:10:00|955.1|950.1|955.3|950.3|955.3|950.3|955|950|31
1653074100000|2022-05-20 19:15:00|955.4|950.4|955.8|950.8|955.8|950.8|955.1|950.1|30
1653074400000|2022-05-20 19:20:00|955.7|950.7|955.8|950.8|956|951|955.5|950.5|50
1653074700000|2022-05-20 19:25:00|955.7|950.7|956.7|951.7|956.8|951.8|955.3|950.3|68
1653075000000|2022-05-20 19:30:00|956.6|951.6|957|952|957.2|952.2|956|951|106
1653075300000|2022-05-20 19:35:00|956.9|951.9|957.8|952.8|958.6|953.6|956.7|951.7|96
1653075600000|2022-05-20 19:40:00|958.1|953.1|958.9|953.9|959|954|958.1|953.1|87
1653075900000|2022-05-20 19:45:00|958.8|953.8|958.2|953.2|958.9|953.9|957.6|952.6|72
1653076200000|2022-05-20 19:50:00|958.3|953.3|959.2|954.2|959.2|954.2|958.3|953.3|102
1653076500000|2022-05-20 19:55:00|959.1|954.1|959.2|954.2|959.6|954.6|958.7|953.7|154
1653076800000|2022-05-20 20:00:00|959.3|954.3|958.7|953.7|959.8|954.8|958.6|953.6|79
1653077100000|2022-05-20 20:05:00|958.8|953.8|958.2|953.2|958.9|953.9|958|953|64
1653077400000|2022-05-20 20:10:00|958|953|958.7|953.7|958.7|953.7|957.9|952.9|59
1653077700000|2022-05-20 20:15:00|958.8|953.8|959.9|951.9|961.6|954.6|958.4|951.7|42
1653078000000|2022-05-20 20:20:00|960|951.8|959.7|951.7|960|952.9|957.9|951.3|40
1653078300000|2022-05-20 20:25:00|958.2|953.2|959.7|951.6|960.1|953.2|958.2|951.4|64
1653078600000|2022-05-20 20:30:00|959.8|951.7|960.3|951.9|960.3|951.9|959.7|951.5|34
1653078900000|2022-05-20 20:35:00|960.2|951.8|960.6|951.9|960.6|952|960.2|951.5|22
1653079200000|2022-05-20 20:40:00|958.7|953.7|958|953|958.7|953.7|957.8|952.8|9
1653079500000|2022-05-20 20:45:00|958.1|953.1|958.6|953.6|959.1|954.1|958|953|12
1653079800000|2022-05-20 20:50:00|958.5|953.5|959.9|948.9|960.1|953.7|958.4|948.9|20
1653080100000|2022-05-20 20:55:00|959.6|948.6|962.3|951.3|962.3|951.3|959.6|948.6|11
1653256800000|2022-05-22 22:00:00|964.8|956.1|967.3|956.3|967.7|956.7|964.4|953.5|211
1653257100000|2022-05-22 22:05:00|967.2|956.2|967.1|956.1|969.7|958.7|963.6|952.6|47
1653257400000|2022-05-22 22:10:00|967|956|965.6|954.6|967.1|956.1|965.6|954.6|12
1653257700000|2022-05-22 22:15:00|965.5|954.5|965.3|954.3|966.2|955.2|965.2|954.2|64
1653258000000|2022-05-22 22:20:00|965.2|954.2|962.9|954.5|965.2|956.6|961.1|952.4|192
1653258300000|2022-05-22 22:25:00|963|954.6|963.1|954.7|963.4|955.1|962.3|954.2|602
1653258600000|2022-05-22 22:30:00|963.2|954.8|963.2|955.1|963.3|956.7|960.7|954.1|192
1653258900000|2022-05-22 22:35:00|963.1|955|963.3|954.8|963.5|955|962.9|954.5|213
1653259200000|2022-05-22 22:40:00|963.2|954.7|962.3|954.3|963.2|955.8|960.8|954.1|54
1653259500000|2022-05-22 22:45:00|960.8|954.2|961|956|961.1|956.1|960.7|954.2|25
1653259800000|2022-05-22 22:50:00|961.1|956.1|961.3|956.3|962.1|957.1|961|956|39
1653260100000|2022-05-22 22:55:00|961.5|956.5|963.5|955.3|963.6|957|961.5|955.1|36
1653260400000|2022-05-22 23:00:00|963.3|955.2|963.2|958.2|965|958.4|962.9|955.2|44
1653260700000|2022-05-22 23:05:00|963.3|958.3|963.9|958.9|963.9|958.9|963.3|958.3|32
1653261000000|2022-05-22 23:10:00|963.8|958.8|963.2|958.2|964|959|963.2|958.2|22
1653261300000|2022-05-22 23:15:00|963|958|964.3|956.2|964.5|958|962.2|956|35
1653261600000|2022-05-22 23:20:00|964.4|956.3|964.8|956.6|964.8|956.7|964.3|956.2|29
1653261900000|2022-05-22 23:25:00|965|956.8|965.2|956.8|965.5|957.3|964.6|956.3|61
1653262200000|2022-05-22 23:30:00|965.1|956.7|965|956.5|965.2|956.8|965|956.5|10
1653262500000|2022-05-22 23:35:00|965.2|956.7|965.1|956.6|965.4|956.8|965.1|956.5|10
1653262800000|2022-05-22 23:40:00|965|956.4|965.2|956.6|965.2|956.6|965|956.4|23
1653263100000|2022-05-22 23:45:00|965.1|956.4|964.9|956.6|965.9|957.6|964.2|955.7|75
1653263400000|2022-05-22 23:50:00|964.7|956.4|964.3|956.3|965.1|958.4|963.1|956.3|62
1653263700000|2022-05-22 23:55:00|964.2|956.2|965|956.8|965.3|957.1|964.2|956.1|41
1653264000000|2022-05-23 00:00:00|964.9|956.9|963.3|958.3|965.1|958.4|962.6|956.5|104
1653264300000|2022-05-23 00:05:00|963.4|958.4|965.2|957|965.3|958.5|963.2|956.7|49
1653264600000|2022-05-23 00:10:00|965.4|957.2|964.4|959.4|965.9|959.5|964.2|956.9|65
1653264900000|2022-05-23 00:15:00|964.5|959.5|964.3|959.3|964.6|959.6|964.1|959.1|54
1653265200000|2022-05-23 00:20:00|964.1|959.1|964.7|959.7|964.8|959.8|964.1|959.1|69
1653265500000|2022-05-23 00:25:00|964.8|959.8|965.4|960.4|965.5|960.5|964.8|959.8|58
1653265800000|2022-05-23 00:30:00|965.5|960.5|966.4|961.4|966.5|961.5|965.5|960.5|62
1653266100000|2022-05-23 00:35:00|966.5|961.5|966|961|966.8|961.8|965.9|960.9|63
1653266400000|2022-05-23 00:40:00|966.1|961.1|967.4|962.4|967.7|962.7|965.6|960.6|71
1653266700000|2022-05-23 00:45:00|967.5|962.5|967.5|962.5|967.8|962.8|967.3|962.3|74
1653267000000|2022-05-23 00:50:00|967.6|962.6|966.9|961.9|967.6|962.6|966.9|961.9|63
1653267300000|2022-05-23 00:55:00|966.8|961.8|966.8|961.8|967|962|966.1|961.1|74
1653267600000|2022-05-23 01:00:00|966.7|961.7|966.4|961.4|967|962|966.2|961.2|130
1653267900000|2022-05-23 01:05:00|966.5|961.5|967.4|962.4|967.4|962.4|966.1|961.1|73
1653268200000|2022-05-23 01:10:00|967.5|962.5|967.5|962.5|967.9|962.9|966.6|961.6|141
1653268500000|2022-05-23 01:15:00|967.2|962.2|967.2|962.2|967.5|962.5|967|962|84
1653268800000|2022-05-23 01:20:00|967.1|962.1|966.7|961.7|967.4|962.4|966.7|961.7|56
1653269100000|2022-05-23 01:25:00|966.8|961.8|967.2|962.2|967.2|962.2|966.7|961.7|18
1653269400000|2022-05-23 01:30:00|967.1|962.1|966.4|961.4|967.3|962.3|966.4|961.4|112
1653269700000|2022-05-23 01:35:00|966.2|961.2|966.9|961.9|966.9|961.9|966.1|961.1|60
1653270000000|2022-05-23 01:40:00|966.8|961.8|967|962|967.1|962.1|966.5|961.5|35
1653270300000|2022-05-23 01:45:00|967.1|962.1|966.6|961.6|967.1|962.1|966.2|961.2|77
1653270600000|2022-05-23 01:50:00|966.5|961.5|965.7|960.7|966.6|961.6|965.6|960.6|55
1653270900000|2022-05-23 01:55:00|965.8|960.8|965.3|960.3|965.8|960.8|965|960|109
1653271200000|2022-05-23 02:00:00|965.4|960.4|965.2|960.2|965.9|960.9|965.1|960.1|100
1653271500000|2022-05-23 02:05:00|965.3|960.3|965.3|960.3|965.7|960.7|964.6|959.6|130
1653271800000|2022-05-23 02:10:00|965.2|960.2|965.9|960.9|966.1|961.1|965.1|960.1|91
1653272100000|2022-05-23 02:15:00|965.8|960.8|966|961|966.2|961.2|965.4|960.4|82
1653272400000|2022-05-23 02:20:00|965.9|960.9|966.1|961.1|966.3|961.3|965.6|960.6|109
1653272700000|2022-05-23 02:25:00|966.2|961.2|966.4|961.4|966.9|961.9|966.1|961.1|81
1653273000000|2022-05-23 02:30:00|966.3|961.3|966.3|961.3|966.4|961.4|965.9|960.9|57
1653273300000|2022-05-23 02:35:00|966.4|961.4|966.9|961.9|966.9|961.9|966.3|961.3|17
1653273600000|2022-05-23 02:40:00|966.8|961.8|966.2|961.2|967.2|962.2|966.2|961.2|31
1653273900000|2022-05-23 02:45:00|966.1|961.1|966|961|966.3|961.3|965.4|960.4|60
1653274200000|2022-05-23 02:50:00|965.9|960.9|966.6|961.6|966.6|961.6|965.9|960.9|27
1653274500000|2022-05-23 02:55:00|966.7|961.7|966.7|961.7|966.8|961.8|966.4|961.4|37
1653274800000|2022-05-23 03:00:00|966.8|961.8|968.1|963.1|968.1|963.1|966.8|961.8|27
1653275100000|2022-05-23 03:05:00|968|963|967.8|962.8|968.1|963.1|967.8|962.8|55
1653275400000|2022-05-23 03:10:00|967.9|962.9|967.8|962.8|967.9|962.9|967.4|962.4|58
1653275700000|2022-05-23 03:15:00|967.7|962.7|967.3|962.3|967.9|962.9|967.1|962.1|69
1653276000000|2022-05-23 03:20:00|967.2|962.2|967.1|962.1|967.4|962.4|967|962|57
1653276300000|2022-05-23 03:25:00|967|962|967.1|962.1|967.4|962.4|966.9|961.9|47
1653276600000|2022-05-23 03:30:00|967|962|966.8|961.8|967.2|962.2|966.3|961.3|61
1653276900000|2022-05-23 03:35:00|966.6|961.6|966.2|961.2|966.8|961.8|966.1|961.1|40
1653277200000|2022-05-23 03:40:00|966.3|961.3|966.7|961.7|966.9|961.9|965.8|960.8|26
1653277500000|2022-05-23 03:45:00|966.6|961.6|967.1|962.1|967.1|962.1|966.5|961.5|31
1653277800000|2022-05-23 03:50:00|967|962|967.9|962.9|967.9|962.9|967|962|28
1653278100000|2022-05-23 03:55:00|967.8|962.8|967.3|962.3|968|963|967.3|962.3|18
1653278400000|2022-05-23 04:00:00|967.4|962.4|966.6|961.6|967.5|962.5|966.6|961.6|33
1653278700000|2022-05-23 04:05:00|966.9|961.9|967.2|962.2|967.2|962.2|966.6|961.6|53
1653279000000|2022-05-23 04:10:00|967.1|962.1|967.6|962.6|967.6|962.6|967.1|962.1|36
1653279300000|2022-05-23 04:15:00|967.5|962.5|967.5|962.5|967.5|962.5|967.3|962.3|9
1653279600000|2022-05-23 04:20:00|967.4|962.4|967.1|962.1|967.4|962.4|966.7|961.7|37
1653279900000|2022-05-23 04:25:00|967|962|967.1|962.1|967.2|962.2|966.9|961.9|28
1653280200000|2022-05-23 04:30:00|967.2|962.2|967.1|962.1|967.2|962.2|967|962|14
1653280500000|2022-05-23 04:35:00|967.2|962.2|967.1|962.1|967.2|962.2|967|962|32
1653280800000|2022-05-23 04:40:00|967.2|962.2|967.2|962.2|967.3|962.3|967|962|24
1653281100000|2022-05-23 04:45:00|967.1|962.1|967|962|967.4|962.4|966.7|961.7|42
1653281400000|2022-05-23 04:50:00|967.1|962.1|967.6|962.6|967.7|962.7|966.9|961.9|23
1653281700000|2022-05-23 04:55:00|967.7|962.7|967.5|962.5|967.8|962.8|967.1|962.1|67
1653282000000|2022-05-23 05:00:00|967.4|962.4|968|963|968.1|963.1|967.2|962.2|38
1653282300000|2022-05-23 05:05:00|967.9|962.9|968.8|963.8|969|964|967.9|962.9|54
1653282600000|2022-05-23 05:10:00|968.9|963.9|968.2|963.2|968.9|963.9|967.7|962.7|46
1653282900000|2022-05-23 05:15:00|968.5|963.5|968|963|968.7|963.7|967.8|962.8|47
1653283200000|2022-05-23 05:20:00|967.9|962.9|967.9|962.9|968|963|967.6|962.6|32
1653283500000|2022-05-23 05:25:00|967.8|962.8|967.8|962.8|968|963|967.1|962.1|29
1653283800000|2022-05-23 05:30:00|967.9|962.9|967.8|962.8|968.2|963.2|967.1|962.1|55
1653284100000|2022-05-23 05:35:00|967.7|962.7|968|963|968.1|963.1|967.5|962.5|30
1653284400000|2022-05-23 05:40:00|967.9|962.9|967.9|962.9|968.1|963.1|967.9|962.9|48
1653284700000|2022-05-23 05:45:00|968|963|973.8|962.8|973.9|966.5|968|959.2|156
1653285000000|2022-05-23 05:50:00|971.4|966.4|970|965|972.6|966.7|969.8|964.8|110
1653285300000|2022-05-23 05:55:00|969.9|964.9|969|964|971|966|969|964|109
1653285600000|2022-05-23 06:00:00|969.1|964.1|967.8|962.8|969.4|964.4|967.5|962.5|129
1653285900000|2022-05-23 06:05:00|967.7|962.7|969.5|964.5|969.6|964.6|967.3|962.3|156
1653286200000|2022-05-23 06:10:00|969.4|964.4|968.7|963.7|969.4|964.4|968.1|963.1|32
1653286500000|2022-05-23 06:15:00|968.6|963.6|968.7|963.7|969.6|964.6|968|963|70
1653286800000|2022-05-23 06:20:00|968.6|963.6|969.3|964.3|969.7|964.7|968.4|963.4|50
1653287100000|2022-05-23 06:25:00|969.4|964.4|967.9|962.9|969.5|964.5|967.7|962.7|75
1653287400000|2022-05-23 06:30:00|968.3|963.3|968.1|963.1|968.3|963.3|967.7|962.7|89
1653287700000|2022-05-23 06:35:00|968.5|963.5|969.7|964.7|970.2|965.2|968.3|963.3|59
1653288000000|2022-05-23 06:40:00|969.6|964.6|969.8|964.8|970.1|965.1|969.6|964.6|21
1653288300000|2022-05-23 06:45:00|969.9|964.9|970.3|965.3|971|966|969.9|964.9|53
1653288600000|2022-05-23 06:50:00|970.4|965.4|970.4|965.4|970.7|965.7|969.7|964.7|44
1653288900000|2022-05-23 06:55:00|970.5|965.5|970.4|965.4|970.6|965.6|970.2|965.2|42
1653289200000|2022-05-23 07:00:00|970.1|965.1|971.3|966.3|971.8|966.8|970.1|965.1|90
1653289500000|2022-05-23 07:05:00|971.4|966.4|971.4|966.4|971.4|966.4|970.3|965.3|112
1653289800000|2022-05-23 07:10:00|971.3|966.3|973.9|968.9|974.7|969.7|971.3|966.3|92
1653290100000|2022-05-23 07:15:00|973.8|968.8|976|971|976.6|971.6|973.8|968.8|90
1653290400000|2022-05-23 07:20:00|975.9|970.9|973.8|968.8|975.9|970.9|973.8|968.8|61
1653290700000|2022-05-23 07:25:00|973.7|968.7|973.6|968.6|974.1|969.1|973.2|968.2|40
1653291000000|2022-05-23 07:30:00|973.5|968.5|972.7|967.7|974.5|969.5|972.7|967.7|78
1653291300000|2022-05-23 07:35:00|972.6|967.6|971.6|966.6|973.1|968.1|971.5|966.5|63
1653291600000|2022-05-23 07:40:00|971.7|966.7|970.7|965.7|971.8|966.8|970.4|965.4|85
1653291900000|2022-05-23 07:45:00|970.5|965.5|972.2|967.2|972.2|967.2|970.5|965.5|39
1653292200000|2022-05-23 07:50:00|972.7|967.7|972.4|967.4|973.1|968.1|972.2|967.2|45
1653292500000|2022-05-23 07:55:00|972.5|967.5|973.4|968.4|973.5|968.5|972.4|967.4|68
1653292800000|2022-05-23 08:00:00|973.3|968.3|974|969|974.5|969.5|973.3|968.3|111
1653293100000|2022-05-23 08:05:00|973.9|968.9|973.7|968.7|974.4|969.4|972.8|967.8|90
1653293400000|2022-05-23 08:10:00|973.6|968.6|972.2|967.2|973.9|968.9|971.9|966.9|98
1653293700000|2022-05-23 08:15:00|972.3|967.3|973.9|968.9|974.4|969.4|972.1|967.1|120
1653294000000|2022-05-23 08:20:00|973.8|968.8|975.8|970.8|976.7|971.7|973.7|968.7|164
1653294300000|2022-05-23 08:25:00|975.5|970.5|974.2|969.2|975.6|970.6|974.2|969.2|80
1653294600000|2022-05-23 08:30:00|974.4|969.4|973.8|968.8|974.8|969.8|973.3|968.3|142
1653294900000|2022-05-23 08:35:00|973.7|968.7|973.8|968.8|973.9|968.9|972.6|967.6|140
1653295200000|2022-05-23 08:40:00|973.9|968.9|974.3|969.3|974.9|969.9|973.7|968.7|100
1653295500000|2022-05-23 08:45:00|974.4|969.4|974.8|969.8|974.8|969.8|973.4|968.4|109
1653295800000|2022-05-23 08:50:00|974.9|969.9|975.4|970.4|976.1|971.1|974.9|969.9|86
1653296100000|2022-05-23 08:55:00|975.3|970.3|976.2|971.2|976.5|971.5|975.1|970.1|78
1653296400000|2022-05-23 09:00:00|976|971|977.4|972.4|977.4|972.4|975.9|970.9|84
1653296700000|2022-05-23 09:05:00|977.2|972.2|977|972|977.6|972.6|976.7|971.7|118
1653297000000|2022-05-23 09:10:00|977.1|972.1|977.6|972.6|977.6|972.6|976.3|971.3|67
1653297300000|2022-05-23 09:15:00|977.7|972.7|977.5|972.5|978.1|973.1|976.9|971.9|78
1653297600000|2022-05-23 09:20:00|977.6|972.6|978.3|973.3|979.1|974.1|977.3|972.3|88
1653297900000|2022-05-23 09:25:00|978.4|973.4|977.5|972.5|978.7|973.7|977.3|972.3|87
1653298200000|2022-05-23 09:30:00|977.6|972.6|978.1|973.1|978.7|973.7|977.6|972.6|76
1653298500000|2022-05-23 09:35:00|978|973|978.7|973.7|978.7|973.7|977.9|972.9|75
1653298800000|2022-05-23 09:40:00|979.2|974.2|979.6|974.6|979.7|974.7|978.8|973.8|68
1653299100000|2022-05-23 09:45:00|979.5|974.5|978.5|973.5|979.6|974.6|978.2|973.2|56
1653299400000|2022-05-23 09:50:00|978.2|973.2|978.3|973.3|978.4|973.4|977.7|972.7|34
1653299700000|2022-05-23 09:55:00|978.2|973.2|978.7|973.7|979|974|977.7|972.7|54
1653300000000|2022-05-23 10:00:00|978.8|973.8|979|974|979.4|974.4|978.6|973.6|59
1653300300000|2022-05-23 10:05:00|979.1|974.1|978.8|973.8|979.1|974.1|978.1|973.1|36
1653300600000|2022-05-23 10:10:00|978.5|973.5|979.7|974.7|979.7|974.7|978.5|973.5|60
1653300900000|2022-05-23 10:15:00|979.8|974.8|979.4|974.4|979.8|974.8|978.8|973.8|57
1653301200000|2022-05-23 10:20:00|979.5|974.5|979|974|980|975|978.6|973.6|64
1653301500000|2022-05-23 10:25:00|979.1|974.1|979.6|974.6|979.7|974.7|978.9|973.9|77
1653301800000|2022-05-23 10:30:00|979.7|974.7|980.9|975.9|981|976|979.6|974.6|69
1653302100000|2022-05-23 10:35:00|980.8|975.8|980.6|975.6|981.1|976.1|980.1|975.1|41
1653302400000|2022-05-23 10:40:00|980.5|975.5|981|976|981.2|976.2|980.5|975.5|65
1653302700000|2022-05-23 10:45:00|981.1|976.1|979.9|974.9|981.3|976.3|979.8|974.8|57
1653303000000|2022-05-23 10:50:00|980|975|980.1|975.1|980.4|975.4|978.9|973.9|47
1653303300000|2022-05-23 10:55:00|979.9|974.9|980.1|975.1|980.6|975.6|979.4|974.4|40
1653303600000|2022-05-23 11:00:00|980.3|975.3|981|976|981.1|976.1|979.7|974.7|77
1653303900000|2022-05-23 11:05:00|981.1|976.1|980.1|975.1|981.1|976.1|980.1|975.1|57
1653304200000|2022-05-23 11:10:00|980.2|975.2|981.3|976.3|981.5|976.5|980|975|123
1653304500000|2022-05-23 11:15:00|981.4|976.4|981|976|981.5|976.5|980.8|975.8|60
1653304800000|2022-05-23 11:20:00|981.1|976.1|979.7|974.7|981.2|976.2|979.6|974.6|103
1653305100000|2022-05-23 11:25:00|979.8|974.8|980.2|975.2|980.8|975.8|979.6|974.6|79
1653305400000|2022-05-23 11:30:00|980.1|975.1|980.5|975.5|980.7|975.7|979.9|974.9|75
1653305700000|2022-05-23 11:35:00|980.6|975.6|980.4|975.4|980.6|975.6|979.7|974.7|64
1653306000000|2022-05-23 11:40:00|980.3|975.3|980.7|975.7|980.8|975.8|980.1|975.1|48
1653306300000|2022-05-23 11:45:00|980.8|975.8|980.6|975.6|981|976|980.4|975.4|65
1653306600000|2022-05-23 11:50:00|980.7|975.7|979.9|974.9|981|976|979.8|974.8|77
1653306900000|2022-05-23 11:55:00|980|975|978.3|973.3|980|975|977.6|972.6|77
1653307200000|2022-05-23 12:00:00|978.4|973.4|980|975|981|976|978.3|973.3|98
1653307500000|2022-05-23 12:05:00|980.1|975.1|982.6|977.6|983.4|978.4|980.1|975.1|125
1653307800000|2022-05-23 12:10:00|982.5|977.5|983|978|983.5|978.5|982.5|977.5|92
1653308100000|2022-05-23 12:15:00|983.1|978.1|982.7|977.7|983.5|978.5|982.7|977.7|102
1653308400000|2022-05-23 12:20:00|983.1|978.1|982.1|977.1|983.9|978.9|982|977|138
1653308700000|2022-05-23 12:25:00|982|977|980.4|975.4|982.9|977.9|980.2|975.2|151
1653309000000|2022-05-23 12:30:00|980|975|977.6|972.6|980|975|977.3|972.3|222
1653309300000|2022-05-23 12:35:00|977.5|972.5|979.2|974.2|979.2|974.2|977.3|972.3|164
1653309600000|2022-05-23 12:40:00|979.1|974.1|978.8|973.8|979.6|974.6|978|973|108
1653309900000|2022-05-23 12:45:00|978.9|973.9|979.1|974.1|979.6|974.6|977.8|972.8|114
1653310200000|2022-05-23 12:50:00|979.2|974.2|979.2|974.2|980.9|975.9|979.2|974.2|106
1653310500000|2022-05-23 12:55:00|978.9|973.9|977.9|972.9|979.5|974.5|977.4|972.4|110
1653310800000|2022-05-23 13:00:00|977.6|972.6|974.4|969.4|978.4|973.4|972|967|225
1653311100000|2022-05-23 13:05:00|974.5|969.5|973.3|968.3|974.5|969.5|972.5|967.5|153
1653311400000|2022-05-23 13:10:00|973.2|968.2|976.2|971.2|976.3|971.3|973.2|968.2|124
1653311700000|2022-05-23 13:15:00|975.8|970.8|974.1|969.1|976.1|971.1|973.7|968.7|129
1653312000000|2022-05-23 13:20:00|974.2|969.2|974.9|969.9|974.9|969.9|973.2|968.2|101
1653312300000|2022-05-23 13:25:00|974.8|969.8|974.8|969.8|974.9|969.9|974.3|969.3|116
1653312600000|2022-05-23 13:30:00|974.6|969.6|976.2|971.2|976.2|971.2|974.6|969.6|150
1653312900000|2022-05-23 13:35:00|976.1|971.1|973.9|968.9|976.2|971.2|973.8|968.8|139
1653313200000|2022-05-23 13:40:00|973.8|968.8|974.6|969.6|975.2|970.2|973.6|968.6|122
1653313500000|2022-05-23 13:45:00|974.4|969.4|976.4|971.4|976.6|971.6|974.4|969.4|138
1653313800000|2022-05-23 13:50:00|976.6|971.6|978|973|978.5|973.5|976.6|971.6|118
1653314100000|2022-05-23 13:55:00|978.1|973.1|976.4|971.4|978.1|973.1|976|971|147
1653314400000|2022-05-23 14:00:00|976.2|971.2|972.9|967.9|977.4|972.4|972.4|967.4|220
1653314700000|2022-05-23 14:05:00|973|968|970|965|973|968|969.5|964.5|167
1653315000000|2022-05-23 14:10:00|969.9|964.9|969.8|964.8|972.5|967.5|969.3|964.3|189
1653315300000|2022-05-23 14:15:00|970|965|972.7|967.7|972.7|967.7|969.9|964.9|147
1653315600000|2022-05-23 14:20:00|972.8|967.8|972.5|967.5|973.8|968.8|971.7|966.7|136
1653315900000|2022-05-23 14:25:00|972.7|967.7|969.7|964.7|972.8|967.8|969.4|964.4|205
1653316200000|2022-05-23 14:30:00|969.6|964.6|966|961|970.3|965.3|965.7|960.7|145
1653316500000|2022-05-23 14:35:00|966.1|961.1|966.7|961.7|968|963|965.8|960.8|194
1653316800000|2022-05-23 14:40:00|966.6|961.6|966.5|961.5|966.9|961.9|964.6|959.6|162
1653317100000|2022-05-23 14:45:00|966.7|961.7|963.6|958.6|966.8|961.8|963.4|958.4|157
1653317400000|2022-05-23 14:50:00|963.7|958.7|961.9|956.9|964|959|960.4|955.4|172
1653317700000|2022-05-23 14:55:00|962|957|963.4|958.4|963.4|958.4|961.6|956.6|138
1653318000000|2022-05-23 15:00:00|963.3|958.3|964|959|964.1|959.1|961.4|956.4|166
1653318300000|2022-05-23 15:05:00|964.1|959.1|963.9|958.9|965.5|960.5|962.9|957.9|125
1653318600000|2022-05-23 15:10:00|964|959|963.6|958.6|964.6|959.6|962.9|957.9|84
1653318900000|2022-05-23 15:15:00|963.7|958.7|964|959|965.3|960.3|963.6|958.6|126
1653319200000|2022-05-23 15:20:00|963.9|958.9|961.8|956.8|964.1|959.1|961.3|956.3|180
1653319500000|2022-05-23 15:25:00|961.9|956.9|963.7|958.7|963.7|958.7|961.9|956.9|109
1653319800000|2022-05-23 15:30:00|963.6|958.6|963.5|958.5|963.8|958.8|963|958|117
1653320100000|2022-05-23 15:35:00|963.6|958.6|962.9|957.9|964|959|962.9|957.9|112
1653320400000|2022-05-23 15:40:00|963|958|961.7|956.7|963.1|958.1|961.7|956.7|128
1653320700000|2022-05-23 15:45:00|961.8|956.8|961.9|956.9|962.8|957.8|961.8|956.8|91
1653321000000|2022-05-23 15:50:00|962|957|961.3|956.3|963.4|958.4|961.1|956.1|158
1653321300000|2022-05-23 15:55:00|961.4|956.4|963.3|958.3|963.3|958.3|960.9|955.9|99
1653321600000|2022-05-23 16:00:00|963.2|958.2|963.9|958.9|963.9|958.9|962.1|957.1|101
1653321900000|2022-05-23 16:05:00|963.8|958.8|964.6|959.6|964.7|959.7|963.4|958.4|80
1653322200000|2022-05-23 16:10:00|964.4|959.4|964.7|959.7|965|960|963.9|958.9|51
1653322500000|2022-05-23 16:15:00|964.6|959.6|965.7|960.7|966.2|961.2|964.3|959.3|156
1653322800000|2022-05-23 16:20:00|965.5|960.5|965.9|960.9|966.3|961.3|965|960|97
1653323100000|2022-05-23 16:25:00|965.8|960.8|966.2|961.2|966.5|961.5|965.8|960.8|72
1653323400000|2022-05-23 16:30:00|966.3|961.3|964.7|959.7|966.3|961.3|964.3|959.3|95
1653323700000|2022-05-23 16:35:00|964.5|959.5|965.5|960.5|965.5|960.5|964.1|959.1|50
1653324000000|2022-05-23 16:40:00|965.6|960.6|965|960|966.1|961.1|965|960|78
1653324300000|2022-05-23 16:45:00|965.1|960.1|963.4|958.4|965.2|960.2|963.2|958.2|61
1653324600000|2022-05-23 16:50:00|963.5|958.5|961.9|956.9|963.6|958.6|961.2|956.2|96
1653324900000|2022-05-23 16:55:00|962|957|962.5|957.5|962.8|957.8|961.7|956.7|88
1653325200000|2022-05-23 17:00:00|962.6|957.6|963.2|958.2|963.3|958.3|960.8|955.8|134
1653325500000|2022-05-23 17:05:00|963.1|958.1|962.5|957.5|963.5|958.5|962.1|957.1|111
1653325800000|2022-05-23 17:10:00|962.4|957.4|962|957|962.5|957.5|961.4|956.4|100
1653326100000|2022-05-23 17:15:00|961.9|956.9|961.4|956.4|962.3|957.3|960.9|955.9|79
1653326400000|2022-05-23 17:20:00|961.6|956.6|962.1|957.1|962.1|957.1|961|956|93
1653326700000|2022-05-23 17:25:00|962|957|963.1|958.1|963.2|958.2|961.2|956.2|90
1653327000000|2022-05-23 17:30:00|962.9|957.9|963|958|963.3|958.3|962.2|957.2|150
1653327300000|2022-05-23 17:35:00|962.9|957.9|963.8|958.8|963.9|958.9|962.9|957.9|112
1653327600000|2022-05-23 17:40:00|963.7|958.7|963.6|958.6|964.1|959.1|963.2|958.2|98
1653327900000|2022-05-23 17:45:00|963.5|958.5|962.7|957.7|963.7|958.7|962.7|957.7|92
1653328200000|2022-05-23 17:50:00|962.6|957.6|963.3|958.3|963.5|958.5|962.4|957.4|54
1653328500000|2022-05-23 17:55:00|963.4|958.4|963.5|958.5|964.2|959.2|963.1|958.1|58
1653328800000|2022-05-23 18:00:00|963.6|958.6|963.1|958.1|963.7|958.7|963.1|958.1|22
1653329100000|2022-05-23 18:05:00|963|958|963.2|958.2|963.2|958.2|962.8|957.8|70
1653329400000|2022-05-23 18:10:00|963.3|958.3|963.3|958.3|963.5|958.5|963|958|93
1653329700000|2022-05-23 18:15:00|963.4|958.4|963.9|958.9|964|959|963|958|66
1653330000000|2022-05-23 18:20:00|963.7|958.7|964.5|959.5|964.5|959.5|963.6|958.6|38
1653330300000|2022-05-23 18:25:00|964.6|959.6|964.2|959.2|964.7|959.7|963.9|958.9|58
1653330600000|2022-05-23 18:30:00|964.3|959.3|964.3|959.3|964.6|959.6|964.1|959.1|66
1653330900000|2022-05-23 18:35:00|964.2|959.2|964.4|959.4|964.4|959.4|964|959|27
1653331200000|2022-05-23 18:40:00|964.3|959.3|965|960|965|960|964.1|959.1|40
1653331500000|2022-05-23 18:45:00|965.1|960.1|964.5|959.5|965.1|960.1|964.2|959.2|76
1653331800000|2022-05-23 18:50:00|964.6|959.6|964.1|959.1|965.5|960.5|963.9|958.9|89
1653332100000|2022-05-23 18:55:00|964.2|959.2|963.4|958.4|964.2|959.2|963.3|958.3|101
1653332400000|2022-05-23 19:00:00|963.5|958.5|963.5|958.5|964|959|963.3|958.3|91
1653332700000|2022-05-23 19:05:00|963.7|958.7|963.5|958.5|963.7|958.7|963.3|958.3|51
1653333000000|2022-05-23 19:10:00|963.6|958.6|962.6|957.6|963.6|958.6|962.5|957.5|33
1653333300000|2022-05-23 19:15:00|962.5|957.5|962.4|957.4|962.5|957.5|962|957|60
1653333600000|2022-05-23 19:20:00|962.3|957.3|961.7|956.7|962.5|957.5|961.7|956.7|64
1653333900000|2022-05-23 19:25:00|961.6|956.6|961.2|956.2|961.6|956.6|961.2|956.2|25
1653334200000|2022-05-23 19:30:00|961.3|956.3|961.2|956.2|961.6|956.6|961|956|40
1653334500000|2022-05-23 19:35:00|961.3|956.3|960.8|955.8|961.3|956.3|960.8|955.8|18
1653334800000|2022-05-23 19:40:00|960.7|955.7|959.5|954.5|960.7|955.7|959.4|954.4|61
1653335100000|2022-05-23 19:45:00|959.6|954.6|959.8|954.8|960|955|959|954|54
1653335400000|2022-05-23 19:50:00|959.9|954.9|959.1|954.1|960.2|955.2|959.1|954.1|87
1653335700000|2022-05-23 19:55:00|959.3|954.3|959.9|954.9|960.2|955.2|959.3|954.3|63
1653336000000|2022-05-23 20:00:00|960|955|960.6|955.6|960.6|955.6|959.9|954.9|37
1653336300000|2022-05-23 20:05:00|960.5|955.5|960.9|955.9|961|956|960.5|955.5|26
1653336600000|2022-05-23 20:10:00|961|956|962.4|954.4|962.4|956|960.8|954.2|32
1653336900000|2022-05-23 20:15:00|960.9|955.9|962.4|954.3|962.5|955.9|960.8|954.3|52
1653337200000|2022-05-23 20:20:00|962.3|954.2|960.7|955.7|962.3|955.9|960.6|954.2|45
1653337500000|2022-05-23 20:25:00|960.6|955.6|962.5|954.4|962.5|956|960.5|954.4|39
1653337800000|2022-05-23 20:30:00|962.4|954.5|962.6|954.5|962.6|954.5|962.4|954.4|17
1653338100000|2022-05-23 20:35:00|962.5|954.4|962.4|954.4|962.6|956|961|954.4|42
1653338400000|2022-05-23 20:40:00|962.5|954.5|960.9|955.9|962.6|956.1|960.7|954.4|58
1653338700000|2022-05-23 20:45:00|961|956|962.1|954.1|962.5|956.1|960.2|953.9|62
1653339000000|2022-05-23 20:50:00|962|954|961.5|956.5|963|956.5|960.1|953.8|30
1653339300000|2022-05-23 20:55:00|961.4|956.4|964.3|953.3|964.6|956.5|961.4|953|26
1653343500000|2022-05-23 22:05:00|965.5|954.5|962.1|953.5|965.5|955.4|960.3|952|69
1653343800000|2022-05-23 22:10:00|962|953.4|959.9|951.2|962.2|953.6|959.9|951.2|55
1653344100000|2022-05-23 22:15:00|960|951.3|960|951|960.3|951.3|959.8|950.7|48
1653344400000|2022-05-23 22:20:00|960.1|951.1|959.9|950.8|960.1|951.2|959.4|950.6|39
1653344700000|2022-05-23 22:25:00|959.8|951|959.8|950.8|960.1|951|959.8|950.7|47
1653345000000|2022-05-23 22:30:00|959.9|950.9|959.7|951.6|960|951.6|959.4|950.9|12
1653345300000|2022-05-23 22:35:00|959.6|951.5|959.8|951.4|959.8|951.5|959.2|951.2|20
1653345600000|2022-05-23 22:40:00|959.6|951.1|959.9|951.3|959.9|951.4|959.5|951.1|10
1653345900000|2022-05-23 22:45:00|959.8|951.2|958.8|950.4|959.8|951.2|958.8|950.4|28
1653346200000|2022-05-23 22:50:00|958.7|950.5|959|950.8|959.2|951|958.6|950.3|54
1653346500000|2022-05-23 22:55:00|958.9|950.9|959.1|951.1|959.2|951.1|958.9|950.7|27
1653346800000|2022-05-23 23:00:00|957.6|952.6|959.1|950.9|959.7|952.6|957.6|950.9|15
1653347100000|2022-05-23 23:05:00|959.8|951|959.3|950.9|959.8|951.7|959.3|950.9|12
1653347400000|2022-05-23 23:10:00|959.4|951|959.2|951.1|959.4|951.2|959.2|951|49
1653347700000|2022-05-23 23:15:00|959.1|951|958.8|950.7|959.5|953|957.4|950.5|57
1653348000000|2022-05-23 23:20:00|958.7|950.6|959.1|951|959.3|951.2|958.5|950.3|32
1653348300000|2022-05-23 23:25:00|959|950.9|957|952|959|952.7|956.9|950.4|57
1653348600000|2022-05-23 23:30:00|956.8|951.8|956.8|951.8|958.9|952.3|956.7|950.2|44
1653348900000|2022-05-23 23:35:00|956.9|951.9|957|952|957.5|952.5|956.8|951.8|21
1653349200000|2022-05-23 23:40:00|957.1|952.1|958.2|949.8|959.6|952.6|957.1|949.8|61
1653349500000|2022-05-23 23:45:00|958.7|950.3|959.3|950.9|959.7|951.3|958|949.7|61
1653349800000|2022-05-23 23:50:00|959.2|951.4|960.6|952.4|960.7|953.8|957.3|950.4|72
1653350100000|2022-05-23 23:55:00|960.7|952.5|961.4|953.3|961.6|953.4|960.5|952.3|55
1653350400000|2022-05-24 00:00:00|961.3|953.2|957.8|952.8|961.3|954.8|957.7|952.7|144
1653350700000|2022-05-24 00:05:00|957.7|952.7|958.9|953.9|958.9|953.9|957.6|952.6|80
1653351000000|2022-05-24 00:10:00|959|954|959.5|954.5|959.9|954.9|958.7|953.7|60
1653351300000|2022-05-24 00:15:00|959.4|954.4|959|954|960.2|955.2|958.9|953.9|70
1653351600000|2022-05-24 00:20:00|959.1|954.1|958.7|953.7|959.1|954.1|958.7|953.7|64
1653351900000|2022-05-24 00:25:00|958.9|953.9|959|954|959.2|954.2|958.7|953.7|43
1653352200000|2022-05-24 00:30:00|959.1|954.1|959.2|954.2|959.3|954.3|958.9|953.9|62
1653352500000|2022-05-24 00:35:00|959.3|954.3|959.2|954.2|959.7|954.7|959.2|954.2|52
1653352800000|2022-05-24 00:40:00|959.1|954.1|958.8|953.8|959.2|954.2|958.6|953.6|58
1653353100000|2022-05-24 00:45:00|958.7|953.7|959.4|954.4|959.4|954.4|958.5|953.5|58
1653353400000|2022-05-24 00:50:00|959.3|954.3|959|954|959.4|954.4|958.9|953.9|52
1653353700000|2022-05-24 00:55:00|958.9|953.9|956.9|951.9|959|954|956.8|951.8|74
1653354000000|2022-05-24 01:00:00|956.8|951.8|956.5|951.5|957.1|952.1|956.2|951.2|123
1653354300000|2022-05-24 01:05:00|956.4|951.4|956|951|957.1|952.1|955.4|950.4|124
1653354600000|2022-05-24 01:10:00|955.9|950.9|956.2|951.2|956.4|951.4|955.9|950.9|100
1653354900000|2022-05-24 01:15:00|956.3|951.3|957.4|952.4|957.4|952.4|955.6|950.6|69
1653355200000|2022-05-24 01:20:00|957.6|952.6|958.7|953.7|959|954|957.5|952.5|67
1653355500000|2022-05-24 01:25:00|958.8|953.8|958.7|953.7|958.9|953.9|958.5|953.5|58
1653355800000|2022-05-24 01:30:00|958.6|953.6|956.8|951.8|958.7|953.7|956.8|951.8|91
1653356100000|2022-05-24 01:35:00|956.9|951.9|957.1|952.1|957.1|952.1|956|951|68
1653356400000|2022-05-24 01:40:00|957.2|952.2|956.6|951.6|957.5|952.5|956.6|951.6|56
1653356700000|2022-05-24 01:45:00|956.7|951.7|956.1|951.1|956.7|951.7|955.8|950.8|59
1653357000000|2022-05-24 01:50:00|956.2|951.2|956.9|951.9|956.9|951.9|956|951|68
1653357300000|2022-05-24 01:55:00|956.8|951.8|956|951|956.8|951.8|955.9|950.9|54
1653357600000|2022-05-24 02:00:00|955.9|950.9|955.7|950.7|956|951|955.4|950.4|50
1653357900000|2022-05-24 02:05:00|955.6|950.6|955.1|950.1|955.6|950.6|954.9|949.9|64
1653358200000|2022-05-24 02:10:00|955|950|954.7|949.7|955.2|950.2|954.5|949.5|36
1653358500000|2022-05-24 02:15:00|954.8|949.8|954|949|954.8|949.8|953.3|948.3|72
1653358800000|2022-05-24 02:20:00|954.1|949.1|954.6|949.6|954.7|949.7|953.6|948.6|76
1653359100000|2022-05-24 02:25:00|954.5|949.5|954.5|949.5|954.7|949.7|954.2|949.2|52
1653359400000|2022-05-24 02:30:00|954.4|949.4|954.2|949.2|954.7|949.7|954.1|949.1|31
1653359700000|2022-05-24 02:35:00|954.1|949.1|954.5|949.5|954.6|949.6|953.4|948.4|76
1653360000000|2022-05-24 02:40:00|954.6|949.6|955|950|955|950|954.5|949.5|38
1653360300000|2022-05-24 02:45:00|954.9|949.9|954.4|949.4|954.9|949.9|954.1|949.1|18
1653360600000|2022-05-24 02:50:00|954.5|949.5|955|950|955|950|954.5|949.5|13
1653360900000|2022-05-24 02:55:00|954.9|949.9|955.1|950.1|955.6|950.6|954.9|949.9|47
1653361200000|2022-05-24 03:00:00|955.2|950.2|955.5|950.5|956.3|951.3|955.1|950.1|55
1653361500000|2022-05-24 03:05:00|955.3|950.3|956.1|951.1|956.1|951.1|955.3|950.3|38
1653361800000|2022-05-24 03:10:00|956.2|951.2|956.5|951.5|956.9|951.9|955.9|950.9|47
1653362100000|2022-05-24 03:15:00|956.4|951.4|956.6|951.6|957.2|952.2|956.1|951.1|53
1653362400000|2022-05-24 03:20:00|956.7|951.7|956.4|951.4|956.9|951.9|956|951|69
1653362700000|2022-05-24 03:25:00|956.3|951.3|956.6|951.6|957|952|956.2|951.2|40
1653363000000|2022-05-24 03:30:00|956.7|951.7|957.3|952.3|957.3|952.3|956.7|951.7|16
1653363300000|2022-05-24 03:35:00|957.5|952.5|956.8|951.8|957.6|952.6|956.7|951.7|30
1653363600000|2022-05-24 03:40:00|957|952|956.6|951.6|957|952|956.3|951.3|19
1653363900000|2022-05-24 03:45:00|956.7|951.7|957.1|952.1|957.1|952.1|956.6|951.6|33
1653364200000|2022-05-24 03:50:00|957|952|957|952|957.1|952.1|956.8|951.8|27
1653364500000|2022-05-24 03:55:00|957.1|952.1|957.4|952.4|957.4|952.4|957.1|952.1|29
1653364800000|2022-05-24 04:00:00|957.5|952.5|957.8|952.8|957.9|952.9|957.2|952.2|24
1653365100000|2022-05-24 04:05:00|957.7|952.7|957.8|952.8|957.8|952.8|957.6|952.6|16
1653365400000|2022-05-24 04:10:00|957.7|952.7|957.7|952.7|957.8|952.8|957.6|952.6|13
1653365700000|2022-05-24 04:15:00|957.6|952.6|957.1|952.1|957.7|952.7|956.9|951.9|42
1653366000000|2022-05-24 04:20:00|957.4|952.4|957.3|952.3|957.6|952.6|957.2|952.2|25
1653366300000|2022-05-24 04:25:00|957.2|952.2|957|952|957.2|952.2|956.8|951.8|18
1653366600000|2022-05-24 04:30:00|956.9|951.9|956.6|951.6|957.1|952.1|956.5|951.5|13
1653366900000|2022-05-24 04:35:00|956.5|951.5|957|952|957.2|952.2|956.4|951.4|30
1653367200000|2022-05-24 04:40:00|956.9|951.9|957.3|952.3|957.3|952.3|956.5|951.5|24
1653367500000|2022-05-24 04:45:00|957.2|952.2|957.4|952.4|957.6|952.6|957.1|952.1|13
1653367800000|2022-05-24 04:50:00|957.3|952.3|957.5|952.5|957.5|952.5|957.3|952.3|22
1653368100000|2022-05-24 04:55:00|957.4|952.4|957.3|952.3|957.6|952.6|957.2|952.2|15
1653368400000|2022-05-24 05:00:00|957.2|952.2|957.4|952.4|957.4|952.4|957.2|952.2|9
1653368700000|2022-05-24 05:05:00|957.3|952.3|957.3|952.3|957.5|952.5|957.3|952.3|35
1653369000000|2022-05-24 05:10:00|957.4|952.4|957.1|952.1|957.6|952.6|957|952|53
1653369300000|2022-05-24 05:15:00|957.2|952.2|957.7|952.7|957.8|952.8|956.8|951.8|42
1653369600000|2022-05-24 05:20:00|957.8|952.8|957.5|952.5|957.9|952.9|957.4|952.4|33
1653369900000|2022-05-24 05:25:00|957.4|952.4|957.6|952.6|957.8|952.8|957.2|952.2|70
1653370200000|2022-05-24 05:30:00|957.7|952.7|959.2|954.2|959.3|954.3|957.6|952.6|132
1653370500000|2022-05-24 05:35:00|959.3|954.3|958.2|953.2|959.4|954.4|957.4|952.4|117
1653370800000|2022-05-24 05:40:00|958|953|957.3|952.3|958.3|953.3|957|952|152
1653371100000|2022-05-24 05:45:00|957.4|952.4|956.8|951.8|957.4|952.4|956.8|951.8|59
1653371400000|2022-05-24 05:50:00|956.6|951.6|957.7|952.7|958.2|953.2|956.5|951.5|73
1653371700000|2022-05-24 05:55:00|957.8|952.8|958.3|953.3|958.5|953.5|957.1|952.1|73
1653372000000|2022-05-24 06:00:00|958.4|953.4|958.2|953.2|958.6|953.6|958.1|953.1|67
1653372300000|2022-05-24 06:05:00|958.3|953.3|958.7|953.7|958.8|953.8|958.1|953.1|82
1653372600000|2022-05-24 06:10:00|958.6|953.6|958.5|953.5|958.9|953.9|958.3|953.3|105
1653372900000|2022-05-24 06:15:00|958.4|953.4|958.7|953.7|958.9|953.9|958.3|953.3|79
1653373200000|2022-05-24 06:20:00|958.5|953.5|958.2|953.2|958.7|953.7|958.1|953.1|28
1653373500000|2022-05-24 06:25:00|958.3|953.3|959.3|954.3|959.4|954.4|958.2|953.2|69
1653373800000|2022-05-24 06:30:00|959.2|954.2|958.8|953.8|959.5|954.5|958.7|953.7|80
1653374100000|2022-05-24 06:35:00|958.7|953.7|955.7|950.7|958.8|953.8|955.7|950.7|56
1653374400000|2022-05-24 06:40:00|955.4|950.4|956.7|951.7|956.9|951.9|955.4|950.4|39
1653374700000|2022-05-24 06:45:00|956.8|951.8|956.6|951.6|956.8|951.8|955.7|950.7|63
1653375000000|2022-05-24 06:50:00|956.5|951.5|957.7|952.7|958|953|956.2|951.2|112
1653375300000|2022-05-24 06:55:00|957.6|952.6|956.1|951.1|957.6|952.6|955.7|950.7|120
1653375600000|2022-05-24 07:00:00|956|951|957|952|957.5|952.5|956|951|109
1653375900000|2022-05-24 07:05:00|957.1|952.1|955.9|950.9|957.1|952.1|955.9|950.9|150
1653376200000|2022-05-24 07:10:00|955.8|950.8|956.5|951.5|957|952|955.3|950.3|112
1653376500000|2022-05-24 07:15:00|956.6|951.6|956.5|951.5|957.4|952.4|956|951|157
1653376800000|2022-05-24 07:20:00|956.4|951.4|956.1|951.1|956.7|951.7|956.1|951.1|109
1653377100000|2022-05-24 07:25:00|956.3|951.3|955.3|950.3|957.1|952.1|955.3|950.3|84
1653377400000|2022-05-24 07:30:00|955.4|950.4|954.8|949.8|955.7|950.7|954.1|949.1|143
1653377700000|2022-05-24 07:35:00|954.7|949.7|961.5|956.5|961.5|956.5|954.7|949.7|135
1653378000000|2022-05-24 07:40:00|961|956|963.8|958.8|964.2|959.2|960.9|955.9|137
1653378300000|2022-05-24 07:45:00|963.9|958.9|963.8|958.8|964.6|959.6|962.3|957.3|122
1653378600000|2022-05-24 07:50:00|963.7|958.7|964.6|959.6|964.6|959.6|962.9|957.9|88
1653378900000|2022-05-24 07:55:00|964.5|959.5|968.8|963.8|969.4|964.4|964.1|959.1|142
1653379200000|2022-05-24 08:00:00|968.9|963.9|968.7|963.7|969.6|964.6|968.2|963.2|118
1653379500000|2022-05-24 08:05:00|968.8|963.8|968.5|963.5|969.1|964.1|967.9|962.9|103
1653379800000|2022-05-24 08:10:00|968.2|963.2|966.7|961.7|968.7|963.7|966.2|961.2|115
1653380100000|2022-05-24 08:15:00|966.6|961.6|966|961|966.7|961.7|965.9|960.9|113
1653380400000|2022-05-24 08:20:00|965.9|960.9|966.6|961.6|966.7|961.7|965.8|960.8|63
1653380700000|2022-05-24 08:25:00|966.5|961.5|966.1|961.1|966.8|961.8|965.7|960.7|72
1653381000000|2022-05-24 08:30:00|966.2|961.2|966.7|961.7|967.2|962.2|965.9|960.9|162
1653381300000|2022-05-24 08:35:00|966.8|961.8|966.4|961.4|967|962|966.2|961.2|81
1653381600000|2022-05-24 08:40:00|966.3|961.3|962.4|957.4|966.3|961.3|962.3|957.3|112
1653381900000|2022-05-24 08:45:00|962.3|957.3|962.5|957.5|962.7|957.7|961.6|956.6|178
1653382200000|2022-05-24 08:50:00|962.4|957.4|960.8|955.8|962.5|957.5|960.7|955.7|103
1653382500000|2022-05-24 08:55:00|960.7|955.7|960.6|955.6|961.3|956.3|960.4|955.4|113
1653382800000|2022-05-24 09:00:00|960.5|955.5|960.5|955.5|961|956|960.2|955.2|103
1653383100000|2022-05-24 09:05:00|960.4|955.4|960.5|955.5|960.7|955.7|960.3|955.3|100
1653383400000|2022-05-24 09:10:00|960.6|955.6|960.6|955.6|961|956|960.5|955.5|93
1653383700000|2022-05-24 09:15:00|960.7|955.7|961.4|956.4|961.8|956.8|960.6|955.6|77
1653384000000|2022-05-24 09:20:00|961.6|956.6|961.4|956.4|962.1|957.1|961.3|956.3|83
1653384300000|2022-05-24 09:25:00|961.5|956.5|961.2|956.2|961.5|956.5|960.6|955.6|53
1653384600000|2022-05-24 09:30:00|961.1|956.1|960.5|955.5|961.6|956.6|960.5|955.5|75
1653384900000|2022-05-24 09:35:00|960.6|955.6|960.7|955.7|960.8|955.8|960.4|955.4|62
1653385200000|2022-05-24 09:40:00|960.8|955.8|960.2|955.2|960.9|955.9|960.2|955.2|35
1653385500000|2022-05-24 09:45:00|960.3|955.3|959.1|954.1|960.3|955.3|959.1|954.1|57
1653385800000|2022-05-24 09:50:00|958.9|953.9|957.7|952.7|959.9|954.9|957.4|952.4|56
1653386100000|2022-05-24 09:55:00|957.8|952.8|956.5|951.5|957.9|952.9|956.4|951.4|76
1653386400000|2022-05-24 10:00:00|956.4|951.4|957.7|952.7|958|953|956.4|951.4|63
1653386700000|2022-05-24 10:05:00|957.8|952.8|957.5|952.5|957.8|952.8|957.3|952.3|41
1653387000000|2022-05-24 10:10:00|957.6|952.6|957.3|952.3|957.9|952.9|957.2|952.2|57
1653387300000|2022-05-24 10:15:00|957.4|952.4|956.5|951.5|957.4|952.4|956.4|951.4|60
1653387600000|2022-05-24 10:20:00|956.7|951.7|956.4|951.4|957.2|952.2|956.3|951.3|86
1653387900000|2022-05-24 10:25:00|956.3|951.3|954.5|949.5|956.4|951.4|953.4|948.4|63
1653388200000|2022-05-24 10:30:00|954.4|949.4|955.2|950.2|955.5|950.5|954|949|100
1653388500000|2022-05-24 10:35:00|955.3|950.3|955.6|950.6|955.8|950.8|955.2|950.2|31
1653388800000|2022-05-24 10:40:00|955.7|950.7|957.1|952.1|957.7|952.7|955.6|950.6|69
1653389100000|2022-05-24 10:45:00|957|952|958.2|953.2|958.4|953.4|956.4|951.4|74
1653389400000|2022-05-24 10:50:00|958.1|953.1|957.5|952.5|958.2|953.2|957.4|952.4|60
1653389700000|2022-05-24 10:55:00|957.6|952.6|958.7|953.7|959.2|954.2|957.6|952.6|53
1653390000000|2022-05-24 11:00:00|958.8|953.8|959.1|954.1|960.4|955.4|958.8|953.8|144
1653390300000|2022-05-24 11:05:00|959.2|954.2|959.9|954.9|960.1|955.1|958.7|953.7|68
1653390600000|2022-05-24 11:10:00|960|955|961|956|961|956|959.8|954.8|59
1653390900000|2022-05-24 11:15:00|961.1|956.1|962|957|962|957|960|955|86
1653391200000|2022-05-24 11:20:00|961.9|956.9|960.9|955.9|962|957|960.7|955.7|95
1653391500000|2022-05-24 11:25:00|961|956|961|956|961.2|956.2|960.3|955.3|63
1653391800000|2022-05-24 11:30:00|960.9|955.9|962|957|962.6|957.6|960.8|955.8|56
1653392100000|2022-05-24 11:35:00|962.1|957.1|961.6|956.6|962.4|957.4|961.2|956.2|106
1653392400000|2022-05-24 11:40:00|961.5|956.5|961.7|956.7|961.8|956.8|960.8|955.8|76
1653392700000|2022-05-24 11:45:00|961.6|956.6|961.3|956.3|962|957|961.3|956.3|84
1653393000000|2022-05-24 11:50:00|960.7|955.7|960|955|961.2|956.2|959.6|954.6|83
1653393300000|2022-05-24 11:55:00|959.9|954.9|959.8|954.8|960.2|955.2|959.4|954.4|96
1653393600000|2022-05-24 12:00:00|959.7|954.7|959.5|954.5|960.3|955.3|958.3|953.3|178
1653393900000|2022-05-24 12:05:00|959.4|954.4|958.9|953.9|959.9|954.9|958.8|953.8|135
1653394200000|2022-05-24 12:10:00|959|954|961.1|956.1|961.5|956.5|958.8|953.8|99
1653394500000|2022-05-24 12:15:00|961|956|959.7|954.7|962.1|957.1|959.5|954.5|98
1653394800000|2022-05-24 12:20:00|958.3|953.3|953.6|948.6|958.3|953.3|949.7|944.7|284
1653395100000|2022-05-24 12:25:00|953.5|948.5|952.9|947.9|953.6|948.6|951.3|946.3|176
1653395400000|2022-05-24 12:30:00|952.4|947.4|952|947|952.5|947.5|950.9|945.9|136
1653395700000|2022-05-24 12:35:00|952.1|947.1|952.9|947.9|953.3|948.3|951.7|946.7|108
1653396000000|2022-05-24 12:40:00|952.8|947.8|955|950|955.1|950.1|952.3|947.3|95
1653396300000|2022-05-24 12:45:00|954.9|949.9|957.1|952.1|957.2|952.2|954.7|949.7|112
1653396600000|2022-05-24 12:50:00|957.2|952.2|958.7|953.7|958.8|953.8|956.5|951.5|98
1653396900000|2022-05-24 12:55:00|958.8|953.8|958|953|959.5|954.5|957.9|952.9|120
1653397200000|2022-05-24 13:00:00|958.1|953.1|959.5|954.5|961.2|956.2|958.1|953.1|205
1653397500000|2022-05-24 13:05:00|959.6|954.6|959.1|954.1|960.2|955.2|958.3|953.3|136
1653397800000|2022-05-24 13:10:00|958.9|953.9|961.6|956.6|962.9|957.9|958.9|953.9|147
1653398100000|2022-05-24 13:15:00|961.7|956.7|960.4|955.4|962.5|957.5|960.4|955.4|105
1653398400000|2022-05-24 13:20:00|960.5|955.5|960.9|955.9|961.4|956.4|960.3|955.3|91
1653398700000|2022-05-24 13:25:00|960.8|955.8|962.2|957.2|962.2|957.2|960.6|955.6|92
1653399000000|2022-05-24 13:30:00|962.3|957.3|965.1|960.1|965.8|960.8|962.3|957.3|246
1653399300000|2022-05-24 13:35:00|965|960|964.8|959.8|968.4|963.4|964.8|959.8|184
1653399600000|2022-05-24 13:40:00|964.9|959.9|965.4|960.4|966.3|961.3|964.9|959.9|95
1653399900000|2022-05-24 13:45:00|965.5|960.5|968.4|963.4|970|965|965.5|960.5|361
1653400200000|2022-05-24 13:50:00|968.5|963.5|966.5|961.5|969.7|964.7|966.5|961.5|296
1653400500000|2022-05-24 13:55:00|966.4|961.4|967.6|962.6|967.8|962.8|965.7|960.7|187
1653400800000|2022-05-24 14:00:00|967.7|962.7|963.2|958.2|969.1|964.1|963.2|958.2|363
1653401100000|2022-05-24 14:05:00|963.1|958.1|959.6|954.6|963.5|958.5|959.4|954.4|332
1653401400000|2022-05-24 14:10:00|959.5|954.5|956.6|951.6|959.7|954.7|956.3|951.3|329
1653401700000|2022-05-24 14:15:00|956.5|951.5|956.9|951.9|958.1|953.1|955.7|950.7|286
1653402000000|2022-05-24 14:20:00|956.8|951.8|958|953|958.9|953.9|955.6|950.6|224
1653402300000|2022-05-24 14:25:00|957.9|952.9|958.7|953.7|958.7|953.7|956.6|951.6|232
1653402600000|2022-05-24 14:30:00|958.1|953.1|957.7|952.7|959|954|957.2|952.2|219
1653402900000|2022-05-24 14:35:00|957.3|952.3|957.6|952.6|958.6|953.6|956.6|951.6|189
1653403200000|2022-05-24 14:40:00|957.5|952.5|957.2|952.2|958.5|953.5|956.4|951.4|159
1653403500000|2022-05-24 14:45:00|957.1|952.1|954.7|949.7|957.7|952.7|954.6|949.6|248
1653403800000|2022-05-24 14:50:00|954.6|949.6|957.4|952.4|957.4|952.4|954.2|949.2|206
1653404100000|2022-05-24 14:55:00|957.3|952.3|957.3|952.3|957.6|952.6|956.8|951.8|158
1653404400000|2022-05-24 15:00:00|957.1|952.1|958.4|953.4|958.5|953.5|956.9|951.9|99
1653404700000|2022-05-24 15:05:00|958.3|953.3|959|954|959.1|954.1|958|953|145
1653405000000|2022-05-24 15:10:00|959.1|954.1|958|953|959.1|954.1|957.2|952.2|152
1653405300000|2022-05-24 15:15:00|958.1|953.1|961.2|956.2|961.9|956.9|958|953|142
1653405600000|2022-05-24 15:20:00|961.1|956.1|961.4|956.4|961.5|956.5|959.1|954.1|217
1653405900000|2022-05-24 15:25:00|961.3|956.3|959.4|954.4|961.6|956.6|959.4|954.4|152
1653406200000|2022-05-24 15:30:00|959.3|954.3|958.5|953.5|959.8|954.8|957.9|952.9|158
1653406500000|2022-05-24 15:35:00|958.3|953.3|957.6|952.6|958.7|953.7|957.1|952.1|143
1653406800000|2022-05-24 15:40:00|957.5|952.5|958.6|953.6|958.6|953.6|957.1|952.1|139
1653407100000|2022-05-24 15:45:00|958.7|953.7|959.6|954.6|959.8|954.8|958.4|953.4|111
1653407400000|2022-05-24 15:50:00|960|955|961.6|956.6|961.8|956.8|960|955|113
1653407700000|2022-05-24 15:55:00|961.7|956.7|960.3|955.3|962|957|960.3|955.3|84
1653408000000|2022-05-24 16:00:00|960.4|955.4|960.5|955.5|961.1|956.1|960.2|955.2|129
1653408300000|2022-05-24 16:05:00|960.4|955.4|960.5|955.5|960.8|955.8|960|955|89
1653408600000|2022-05-24 16:10:00|960.6|955.6|961.1|956.1|961.3|956.3|960.2|955.2|94
1653408900000|2022-05-24 16:15:00|961.2|956.2|960.5|955.5|961.9|956.9|960.4|955.4|123
1653409200000|2022-05-24 16:20:00|960.6|955.6|960.2|955.2|960.6|955.6|960|955|137
1653409500000|2022-05-24 16:25:00|960.1|955.1|959.7|954.7|960.6|955.6|959.6|954.6|129
1653409800000|2022-05-24 16:30:00|959.8|954.8|959|954|960|955|958.5|953.5|119
1653410100000|2022-05-24 16:35:00|959.1|954.1|958.4|953.4|959.1|954.1|957.8|952.8|98
1653410400000|2022-05-24 16:40:00|958.2|953.2|957.5|952.5|958.9|953.9|957.3|952.3|105
1653410700000|2022-05-24 16:45:00|957.3|952.3|957|952|957.5|952.5|955.9|950.9|110
1653411000000|2022-05-24 16:50:00|956.9|951.9|956.5|951.5|957.4|952.4|956.3|951.3|76
1653411300000|2022-05-24 16:55:00|956.6|951.6|955|950|956.9|951.9|954.9|949.9|118
1653411600000|2022-05-24 17:00:00|955.1|950.1|957.2|952.2|957.4|952.4|953.8|948.8|156
1653411900000|2022-05-24 17:05:00|957|952|957.7|952.7|958|953|956.7|951.7|120
1653412200000|2022-05-24 17:10:00|957.6|952.6|957.1|952.1|958|953|957.1|952.1|94
1653412500000|2022-05-24 17:15:00|957.2|952.2|956.9|951.9|957.3|952.3|956.4|951.4|73
1653412800000|2022-05-24 17:20:00|956.8|951.8|957|952|957.3|952.3|956.3|951.3|66
1653413100000|2022-05-24 17:25:00|956.7|951.7|957.8|952.8|957.8|952.8|956.5|951.5|100
1653413400000|2022-05-24 17:30:00|957.7|952.7|957.4|952.4|958|953|957.4|952.4|69
1653413700000|2022-05-24 17:35:00|957.3|952.3|957.6|952.6|957.9|952.9|957.1|952.1|67
1653414000000|2022-05-24 17:40:00|957.5|952.5|956.1|951.1|958.1|953.1|956|951|71
1653414300000|2022-05-24 17:45:00|956|951|956.5|951.5|956.6|951.6|955.9|950.9|90
1653414600000|2022-05-24 17:50:00|956.6|951.6|956.9|951.9|957|952|956.3|951.3|68
1653414900000|2022-05-24 17:55:00|956.8|951.8|957.2|952.2|957.3|952.3|956.8|951.8|78
1653415200000|2022-05-24 18:00:00|957.3|952.3|956.9|951.9|957.4|952.4|956.7|951.7|100
1653415500000|2022-05-24 18:05:00|957|952|956.9|951.9|957.4|952.4|956.4|951.4|77
1653415800000|2022-05-24 18:10:00|956.8|951.8|957.4|952.4|957.9|952.9|956.8|951.8|50
1653416100000|2022-05-24 18:15:00|957.7|952.7|956.7|951.7|957.7|952.7|956.6|951.6|70
1653416400000|2022-05-24 18:20:00|956.6|951.6|956.9|951.9|957.2|952.2|956.1|951.1|85
1653416700000|2022-05-24 18:25:00|957|952|956.1|951.1|957.1|952.1|955.8|950.8|60
1653417000000|2022-05-24 18:30:00|956.2|951.2|956.3|951.3|956.5|951.5|955.8|950.8|89
1653417300000|2022-05-24 18:35:00|956.4|951.4|956.1|951.1|956.9|951.9|955.9|950.9|109
1653417600000|2022-05-24 18:40:00|956.2|951.2|955.8|950.8|956.3|951.3|955.7|950.7|51
1653417900000|2022-05-24 18:45:00|955.9|950.9|955.5|950.5|956|951|955.5|950.5|95
1653418200000|2022-05-24 18:50:00|955.4|950.4|953.6|948.6|955.4|950.4|953.6|948.6|114
1653418500000|2022-05-24 18:55:00|953.4|948.4|953.3|948.3|953.9|948.9|953.1|948.1|142
1653418800000|2022-05-24 19:00:00|953.2|948.2|954.2|949.2|954.3|949.3|953.2|948.2|80
1653419100000|2022-05-24 19:05:00|954.1|949.1|954.2|949.2|954.2|949.2|953.8|948.8|55
1653419400000|2022-05-24 19:10:00|954.1|949.1|954.4|949.4|954.5|949.5|954.1|949.1|85
1653419700000|2022-05-24 19:15:00|954.5|949.5|954.5|949.5|954.7|949.7|954.4|949.4|53
1653420000000|2022-05-24 19:20:00|954.6|949.6|954.8|949.8|954.8|949.8|954.2|949.2|112
1653420300000|2022-05-24 19:25:00|954.9|949.9|954.9|949.9|955.1|950.1|954.6|949.6|52
1653420600000|2022-05-24 19:30:00|955|950|954.9|949.9|955|950|954.7|949.7|57
1653420900000|2022-05-24 19:35:00|955|950|955.8|950.8|955.8|950.8|954.9|949.9|103
1653421200000|2022-05-24 19:40:00|955.9|950.9|955.3|950.3|956.2|951.2|955.3|950.3|61
1653421500000|2022-05-24 19:45:00|955.5|950.5|955.5|950.5|956|951|955.3|950.3|88
1653421800000|2022-05-24 19:50:00|955.6|950.6|955.3|950.3|955.7|950.7|955.1|950.1|71
1653422100000|2022-05-24 19:55:00|955.4|950.4|955.9|950.9|955.9|950.9|955.1|950.1|54
1653422400000|2022-05-24 20:00:00|955.8|950.8|955.9|950.9|956.2|951.2|955.8|950.8|35
1653422700000|2022-05-24 20:05:00|955.8|950.8|955.6|950.6|955.9|950.9|955.5|950.5|21
1653423000000|2022-05-24 20:10:00|955.5|950.5|955.4|950.4|955.8|950.8|955|950|23
1653423300000|2022-05-24 20:15:00|955.3|950.3|955.8|950.8|955.8|950.8|955.2|950.2|16
1653423600000|2022-05-24 20:20:00|955.7|950.7|956.5|951.5|956.7|951.7|955.7|950.7|30
1653423900000|2022-05-24 20:25:00|956.4|951.4|957|952|957|952|956.4|951.4|32
1653424200000|2022-05-24 20:30:00|956.9|951.9|957.6|952.6|957.6|952.6|956.9|951.9|33
1653424500000|2022-05-24 20:35:00|957.7|952.7|957.4|952.4|957.8|952.8|957.3|952.3|34
1653424800000|2022-05-24 20:40:00|957.3|952.3|956.7|951.7|957.3|952.3|956.7|951.7|20
1653425100000|2022-05-24 20:45:00|956.8|951.8|956.5|951.5|956.9|951.9|956.1|951.1|34
1653425400000|2022-05-24 20:50:00|956.7|951.7|959.7|950.9|959.8|952.3|956.6|950.9|36
1653425700000|2022-05-24 20:55:00|959.6|950.8|958.9|947.9|961.5|950.9|958.7|947.7|22
1653429600000|2022-05-24 22:00:00|959.2|948.2|956.6|951.6|959.3|951.6|956.2|948.2|15
1653429900000|2022-05-24 22:05:00|956.7|951.7|957.2|952.2|957.2|952.2|956.7|951.7|5
1653430200000|2022-05-24 22:10:00|957.3|952.3|957|952|957.3|952.3|956.8|951.8|37
1653430500000|2022-05-24 22:15:00|957.1|952.1|957|952|957.1|952.1|956.9|951.9|27
1653430800000|2022-05-24 22:20:00|956.9|951.9|956.9|951.9|957|952|956.7|951.7|37
1653431100000|2022-05-24 22:25:00|957|952|957.2|952.2|957.2|952.2|956.8|951.8|19
1653431400000|2022-05-24 22:30:00|957.3|952.3|957.3|952.3|957.4|952.4|957.3|952.3|3
1653431700000|2022-05-24 22:35:00|957.2|952.2|957.1|952.1|957.4|952.4|957.1|952.1|13
1653432000000|2022-05-24 22:40:00|957.2|952.2|957.4|952.4|957.5|952.5|957.2|952.2|12
1653432300000|2022-05-24 22:45:00|957.3|952.3|957.6|952.6|957.7|952.7|957.3|952.3|28
1653432600000|2022-05-24 22:50:00|957.5|952.5|957.4|952.4|957.7|952.7|957.2|952.2|31
1653432900000|2022-05-24 22:55:00|957.3|952.3|957.3|952.3|957.5|952.5|957.3|952.3|11
1653433200000|2022-05-24 23:00:00|957.2|952.2|957.5|952.5|957.7|952.7|957.2|952.2|27
1653433500000|2022-05-24 23:05:00|957.6|952.6|957.9|952.9|957.9|952.9|957.5|952.5|13
1653433800000|2022-05-24 23:10:00|957.5|952.5|958|953|958.2|953.2|957.5|952.5|30
1653434100000|2022-05-24 23:15:00|958.1|953.1|958.1|953.1|958.2|953.2|957.9|952.9|15
1653434400000|2022-05-24 23:20:00|958|953|958.1|953.1|958.2|953.2|958|953|12
1653434700000|2022-05-24 23:25:00|958|953|958.3|953.3|958.7|953.7|957.7|952.7|24
1653435000000|2022-05-24 23:30:00|958.6|953.6|958.6|953.6|958.7|953.7|958.4|953.4|8
1653435300000|2022-05-24 23:35:00|958.7|953.7|957.9|952.9|958.7|953.7|957.7|952.7|13
1653435600000|2022-05-24 23:40:00|958|953|957.7|952.7|958.2|953.2|957.6|952.6|15
1653435900000|2022-05-24 23:45:00|957.9|952.9|958.1|953.1|958.3|953.3|957.7|952.7|31
1653436200000|2022-05-24 23:50:00|958|953|958.4|953.4|958.6|953.6|958|953|19
1653436500000|2022-05-24 23:55:00|958.6|953.6|958.7|953.7|958.9|953.9|958.5|953.5|52
1653436800000|2022-05-25 00:00:00|958.8|953.8|958.1|953.1|959|954|957.7|952.7|91
1653437100000|2022-05-25 00:05:00|958|953|958.3|953.3|958.7|953.7|957.8|952.8|56
1653437400000|2022-05-25 00:10:00|958.2|953.2|957.2|952.2|958.2|953.2|956.7|951.7|43
1653437700000|2022-05-25 00:15:00|957.4|952.4|958.5|953.5|958.5|953.5|957.2|952.2|52
1653438000000|2022-05-25 00:20:00|958.6|953.6|958.8|953.8|959.5|954.5|958.6|953.6|32
1653438300000|2022-05-25 00:25:00|958.7|953.7|958.7|953.7|959|954|958.3|953.3|62
1653438600000|2022-05-25 00:30:00|958.8|953.8|962|957|962|957|958.7|953.7|61
1653438900000|2022-05-25 00:35:00|961.9|956.9|960.8|955.8|962.1|957.1|960.7|955.7|28
1653439200000|2022-05-25 00:40:00|960.7|955.7|961.2|956.2|961.2|956.2|960.6|955.6|40
1653439500000|2022-05-25 00:45:00|961.1|956.1|960.8|955.8|961.4|956.4|960.7|955.7|47
1653439800000|2022-05-25 00:50:00|960.9|955.9|960.7|955.7|961.3|956.3|960.5|955.5|50
1653440100000|2022-05-25 00:55:00|960.8|955.8|960.8|955.8|961.2|956.2|960.6|955.6|84
1653440400000|2022-05-25 01:00:00|960.7|955.7|960.7|955.7|961.1|956.1|960.6|955.6|87
1653440700000|2022-05-25 01:05:00|960.5|955.5|958.9|953.9|960.8|955.8|958.8|953.8|98
1653441000000|2022-05-25 01:10:00|958.8|953.8|959.1|954.1|959.2|954.2|958.7|953.7|70
1653441300000|2022-05-25 01:15:00|959.2|954.2|960|955|960.3|955.3|959.1|954.1|91
1653441600000|2022-05-25 01:20:00|960.1|955.1|959.8|954.8|960.2|955.2|959.3|954.3|56
1653441900000|2022-05-25 01:25:00|959.9|954.9|960.1|955.1|960.1|955.1|959.7|954.7|59
1653442200000|2022-05-25 01:30:00|960|955|960.5|955.5|960.6|955.6|960|955|30
1653442500000|2022-05-25 01:35:00|960.6|955.6|961|956|961|956|960.3|955.3|76
1653442800000|2022-05-25 01:40:00|960.9|955.9|960.9|955.9|961|956|960.8|955.8|29
1653443100000|2022-05-25 01:45:00|960.8|955.8|961.5|956.5|961.7|956.7|960.7|955.7|37
1653443400000|2022-05-25 01:50:00|961.6|956.6|960.2|955.2|961.6|956.6|959.9|954.9|47
1653443700000|2022-05-25 01:55:00|959.8|954.8|959.5|954.5|959.9|954.9|959.1|954.1|61
1653444000000|2022-05-25 02:00:00|959.4|954.4|960.6|955.6|960.8|955.8|959.4|954.4|157
1653444300000|2022-05-25 02:05:00|960.7|955.7|961.1|956.1|961.2|956.2|960.5|955.5|102
1653444600000|2022-05-25 02:10:00|961|956|960.7|955.7|961.1|956.1|960.5|955.5|66
1653444900000|2022-05-25 02:15:00|960.6|955.6|960.6|955.6|960.9|955.9|960.1|955.1|69
1653445200000|2022-05-25 02:20:00|960.3|955.3|959.5|954.5|960.6|955.6|959.1|954.1|85
1653445500000|2022-05-25 02:25:00|959.4|954.4|959.1|954.1|959.7|954.7|958.9|953.9|43
1653445800000|2022-05-25 02:30:00|959.2|954.2|958.2|953.2|959.2|954.2|957.8|952.8|84
1653446100000|2022-05-25 02:35:00|958.1|953.1|957.6|952.6|958.2|953.2|957.2|952.2|53
1653446400000|2022-05-25 02:40:00|957.4|952.4|957|952|957.8|952.8|956.9|951.9|76
1653446700000|2022-05-25 02:45:00|956.9|951.9|957.2|952.2|957.5|952.5|956.8|951.8|60
1653447000000|2022-05-25 02:50:00|957.1|952.1|957.3|952.3|957.3|952.3|957|952|63
1653447300000|2022-05-25 02:55:00|957.2|952.2|957.3|952.3|957.7|952.7|956.9|951.9|55
1653447600000|2022-05-25 03:00:00|957.2|952.2|957.2|952.2|957.4|952.4|957|952|54
1653447900000|2022-05-25 03:05:00|957.3|952.3|956.7|951.7|957.3|952.3|956.5|951.5|59
1653448200000|2022-05-25 03:10:00|956.8|951.8|957.6|952.6|957.9|952.9|956.8|951.8|63
1653448500000|2022-05-25 03:15:00|957.5|952.5|957.6|952.6|957.7|952.7|957.4|952.4|7
1653448800000|2022-05-25 03:20:00|957.5|952.5|957.9|952.9|957.9|952.9|957.5|952.5|18
1653449100000|2022-05-25 03:25:00|958|953|958.3|953.3|958.7|953.7|957.9|952.9|171
1653449400000|2022-05-25 03:30:00|958.2|953.2|958.3|953.3|958.5|953.5|957.9|952.9|110
1653449700000|2022-05-25 03:35:00|958.5|953.5|958.6|953.6|958.8|953.8|958.3|953.3|37
1653450000000|2022-05-25 03:40:00|958.5|953.5|958.9|953.9|959|954|958.3|953.3|51
1653450300000|2022-05-25 03:45:00|958.8|953.8|959.4|954.4|959.4|954.4|958.7|953.7|50
1653450600000|2022-05-25 03:50:00|959.3|954.3|959.7|954.7|959.7|954.7|959.1|954.1|47
1653450900000|2022-05-25 03:55:00|959.6|954.6|959.8|954.8|959.9|954.9|959.4|954.4|80
1653451200000|2022-05-25 04:00:00|959.7|954.7|959.8|954.8|959.9|954.9|959.4|954.4|60
1653451500000|2022-05-25 04:05:00|959.7|954.7|960|955|960.1|955.1|959.5|954.5|71
1653451800000|2022-05-25 04:10:00|960.1|955.1|959.3|954.3|960.1|955.1|959.1|954.1|31
1653452100000|2022-05-25 04:15:00|959.2|954.2|959.3|954.3|959.4|954.4|959.2|954.2|8
1653452400000|2022-05-25 04:20:00|959.4|954.4|959.4|954.4|959.5|954.5|959.3|954.3|31
1653452700000|2022-05-25 04:25:00|959.3|954.3|959.8|954.8|960|955|959.3|954.3|41
1653453000000|2022-05-25 04:30:00|959.9|954.9|959.5|954.5|960.2|955.2|959.3|954.3|45
1653453300000|2022-05-25 04:35:00|959.6|954.6|959.6|954.6|959.7|954.7|959.1|954.1|38
1653453600000|2022-05-25 04:40:00|959.5|954.5|959.3|954.3|959.6|954.6|959.2|954.2|16
1653453900000|2022-05-25 04:45:00|959.2|954.2|959|954|959.5|954.5|959|954|22
1653454200000|2022-05-25 04:50:00|959.2|954.2|959.1|954.1|959.5|954.5|958.9|953.9|55
1653454500000|2022-05-25 04:55:00|958.9|953.9|959|954|959.1|954.1|958.8|953.8|37
1653454800000|2022-05-25 05:00:00|958.9|953.9|958.9|953.9|959.8|954.8|958.7|953.7|67
1653455100000|2022-05-25 05:05:00|959|954|958.5|953.5|959|954|958.1|953.1|43
1653455400000|2022-05-25 05:10:00|958.4|953.4|958.3|953.3|958.8|953.8|958.1|953.1|43
1653455700000|2022-05-25 05:15:00|958.2|953.2|959.3|954.3|959.7|954.7|958.1|953.1|35
1653456000000|2022-05-25 05:20:00|959|954|958.5|953.5|959.2|954.2|958.5|953.5|35
1653456300000|2022-05-25 05:25:00|958.4|953.4|959.1|954.1|959.7|954.7|958.2|953.2|64
1653456600000|2022-05-25 05:30:00|959|954|959.3|954.3|959.5|954.5|958.3|953.3|68
1653456900000|2022-05-25 05:35:00|958.8|953.8|958|953|959|954|957.8|952.8|117
1653457200000|2022-05-25 05:40:00|957.9|952.9|957.2|952.2|957.9|952.9|957.2|952.2|60
1653457500000|2022-05-25 05:45:00|957.3|952.3|957.6|952.6|957.9|952.9|957.1|952.1|65
1653457800000|2022-05-25 05:50:00|957.7|952.7|958|953|958.1|953.1|957.6|952.6|42
1653458100000|2022-05-25 05:55:00|957.9|952.9|958|953|958.1|953.1|957.7|952.7|53
1653458400000|2022-05-25 06:00:00|958.1|953.1|957.5|952.5|958.1|953.1|957.4|952.4|349
1653458700000|2022-05-25 06:05:00|957.4|952.4|955.4|950.4|957.5|952.5|955.1|950.1|472
1653459000000|2022-05-25 06:10:00|955.3|950.3|955|950|955.5|950.5|954.8|949.8|92
1653459300000|2022-05-25 06:15:00|955.1|950.1|954.3|949.3|955.3|950.3|954.3|949.3|74
1653459600000|2022-05-25 06:20:00|954.4|949.4|954.2|949.2|954.5|949.5|954.1|949.1|49
1653459900000|2022-05-25 06:25:00|954.3|949.3|954.3|949.3|954.4|949.4|954|949|50
1653460200000|2022-05-25 06:30:00|954.2|949.2|954.5|949.5|954.5|949.5|954|949|86
1653460500000|2022-05-25 06:35:00|954.4|949.4|955|950|955.1|950.1|954.4|949.4|73
1653460800000|2022-05-25 06:40:00|955.1|950.1|956.3|951.3|956.4|951.4|955|950|86
1653461100000|2022-05-25 06:45:00|956.4|951.4|956.8|951.8|957.2|952.2|956.3|951.3|67
1653461400000|2022-05-25 06:50:00|956.7|951.7|957.2|952.2|957.6|952.6|956.6|951.6|52
1653461700000|2022-05-25 06:55:00|957.3|952.3|956.8|951.8|957.4|952.4|956.7|951.7|97
1653462000000|2022-05-25 07:00:00|956.7|951.7|955.5|950.5|956.7|951.7|955|950|109
1653462300000|2022-05-25 07:05:00|955.6|950.6|955.5|950.5|955.7|950.7|954.5|949.5|91
1653462600000|2022-05-25 07:10:00|955.4|950.4|955.8|950.8|956.3|951.3|954.8|949.8|130
1653462900000|2022-05-25 07:15:00|955.7|950.7|955.3|950.3|956|951|955|950|62
1653463200000|2022-05-25 07:20:00|955.1|950.1|955.2|950.2|955.3|950.3|954.5|949.5|118
1653463500000|2022-05-25 07:25:00|955.1|950.1|954.6|949.6|955.7|950.7|954.3|949.3|97
1653463800000|2022-05-25 07:30:00|954.5|949.5|954.3|949.3|955.1|950.1|954|949|68
1653464100000|2022-05-25 07:35:00|954.4|949.4|953|948|954.4|949.4|952.9|947.9|85
1653464400000|2022-05-25 07:40:00|952.9|947.9|954.4|949.4|954.6|949.6|952.8|947.8|71
1653464700000|2022-05-25 07:45:00|954.5|949.5|953.4|948.4|954.5|949.5|953.1|948.1|77
1653465000000|2022-05-25 07:50:00|953.2|948.2|949.2|944.2|953.3|948.3|948.9|943.9|97
1653465300000|2022-05-25 07:55:00|949.1|944.1|951.3|946.3|951.3|946.3|949.1|944.1|74
1653465600000|2022-05-25 08:00:00|951|946|950.8|945.8|951.4|946.4|950.2|945.2|118
1653465900000|2022-05-25 08:05:00|950.7|945.7|949.5|944.5|950.7|945.7|949.1|944.1|94
1653466200000|2022-05-25 08:10:00|949.4|944.4|949.7|944.7|950|945|948.9|943.9|90
1653466500000|2022-05-25 08:15:00|949.8|944.8|950.7|945.7|950.9|945.9|949.6|944.6|77
1653466800000|2022-05-25 08:20:00|950.4|945.4|949|944|950.7|945.7|949|944|69
1653467100000|2022-05-25 08:25:00|948.9|943.9|948.3|943.3|949.1|944.1|947.9|942.9|87
1653467400000|2022-05-25 08:30:00|948.4|943.4|949.2|944.2|949.3|944.3|948.4|943.4|94
1653467700000|2022-05-25 08:35:00|949.3|944.3|949.4|944.4|949.9|944.9|948.8|943.8|86
1653468000000|2022-05-25 08:40:00|949.5|944.5|950.3|945.3|950.7|945.7|949.5|944.5|66
1653468300000|2022-05-25 08:45:00|950.4|945.4|950.8|945.8|951.4|946.4|950.1|945.1|87
1653468600000|2022-05-25 08:50:00|950.7|945.7|950.6|945.6|951.1|946.1|950.2|945.2|101
1653468900000|2022-05-25 08:55:00|950.7|945.7|950.1|945.1|951|946|949.9|944.9|45
1653469200000|2022-05-25 09:00:00|950|945|950.1|945.1|950.3|945.3|949.1|944.1|53
1653469500000|2022-05-25 09:05:00|950|945|949.9|944.9|950.3|945.3|949.6|944.6|84
1653469800000|2022-05-25 09:10:00|949.8|944.8|949.6|944.6|950.2|945.2|949.2|944.2|75
1653470100000|2022-05-25 09:15:00|949.7|944.7|950.1|945.1|950.2|945.2|949.6|944.6|58
1653470400000|2022-05-25 09:20:00|950.2|945.2|951.1|946.1|951.2|946.2|950.1|945.1|63
1653470700000|2022-05-25 09:25:00|951.2|946.2|951.3|946.3|951.5|946.5|950.5|945.5|90
1653471000000|2022-05-25 09:30:00|951.2|946.2|952.9|947.9|953|948|951|946|119
1653471300000|2022-05-25 09:35:00|952.8|947.8|951.8|946.8|952.8|947.8|951.3|946.3|55
1653471600000|2022-05-25 09:40:00|951.7|946.7|951|946|952|947|951|946|83
1653471900000|2022-05-25 09:45:00|951.1|946.1|950.4|945.4|951.8|946.8|950.2|945.2|74
1653472200000|2022-05-25 09:50:00|950.5|945.5|949.8|944.8|950.6|945.6|949.6|944.6|46
1653472500000|2022-05-25 09:55:00|950|945|949.5|944.5|950.3|945.3|949.3|944.3|83
1653472800000|2022-05-25 10:00:00|949.4|944.4|949.2|944.2|949.5|944.5|949|944|42
1653473100000|2022-05-25 10:05:00|949.1|944.1|948.1|943.1|949.1|944.1|948|943|54
1653473400000|2022-05-25 10:10:00|947.9|942.9|948.5|943.5|948.7|943.7|947.8|942.8|64
1653473700000|2022-05-25 10:15:00|948.4|943.4|949.8|944.8|949.9|944.9|948.4|943.4|47
1653474000000|2022-05-25 10:20:00|949.9|944.9|949.9|944.9|950|945|949.4|944.4|82
1653474300000|2022-05-25 10:25:00|949.8|944.8|949.7|944.7|950.2|945.2|949.6|944.6|50
1653474600000|2022-05-25 10:30:00|949.6|944.6|949.5|944.5|949.7|944.7|949.1|944.1|71
1653474900000|2022-05-25 10:35:00|949.6|944.6|949.8|944.8|950|945|949.4|944.4|49
1653475200000|2022-05-25 10:40:00|949.9|944.9|949.6|944.6|950.2|945.2|949.6|944.6|45
1653475500000|2022-05-25 10:45:00|949.4|944.4|947.4|942.4|949.4|944.4|946.8|941.8|91
1653475800000|2022-05-25 10:50:00|947.3|942.3|945.9|940.9|947.3|942.3|944.4|939.4|93
1653476100000|2022-05-25 10:55:00|945.8|940.8|945.9|940.9|947.3|942.3|945.6|940.6|107
1653476400000|2022-05-25 11:00:00|946|941|947.2|942.2|947.4|942.4|945.9|940.9|108
1653476700000|2022-05-25 11:05:00|947.1|942.1|948|943|948|943|946.8|941.8|60
1653477000000|2022-05-25 11:10:00|947.9|942.9|949.1|944.1|949.3|944.3|947.8|942.8|49
1653477300000|2022-05-25 11:15:00|949.2|944.2|948.6|943.6|949.4|944.4|948.4|943.4|78
1653477600000|2022-05-25 11:20:00|948.5|943.5|948.7|943.7|949.1|944.1|948.3|943.3|99
1653477900000|2022-05-25 11:25:00|948.5|943.5|947.8|942.8|948.9|943.9|947.6|942.6|93
1653478200000|2022-05-25 11:30:00|947.9|942.9|948.5|943.5|949|944|947.8|942.8|146
1653478500000|2022-05-25 11:35:00|948.7|943.7|946.6|941.6|948.7|943.7|945.7|940.7|101
1653478800000|2022-05-25 11:40:00|946.5|941.5|946.9|941.9|947.6|942.6|945.9|940.9|102
1653479100000|2022-05-25 11:45:00|947|942|948|943|948|943|946|941|90
1653479400000|2022-05-25 11:50:00|947.9|942.9|946.6|941.6|947.9|942.9|946.4|941.4|94
1653479700000|2022-05-25 11:55:00|946.5|941.5|945.6|940.6|947|942|945.6|940.6|86
1653480000000|2022-05-25 12:00:00|945.7|940.7|944.5|939.5|946.8|941.8|943.6|938.6|135
1653480300000|2022-05-25 12:05:00|944.6|939.6|944.6|939.6|945.7|940.7|944|939|156
1653480600000|2022-05-25 12:10:00|944.5|939.5|942|937|944.8|939.8|941.9|936.9|145
1653480900000|2022-05-25 12:15:00|941.9|936.9|943.3|938.3|943.7|938.7|940|935|145
1653481200000|2022-05-25 12:20:00|943.4|938.4|942|937|943.7|938.7|939.3|934.3|144
1653481500000|2022-05-25 12:25:00|941.9|936.9|940.3|935.3|942|937|939.5|934.5|130
1653481800000|2022-05-25 12:30:00|940.7|935.7|943.9|938.9|944.4|939.4|940.5|935.5|157
1653482100000|2022-05-25 12:35:00|944|939|943.9|938.9|944.9|939.9|942.9|937.9|137
1653482400000|2022-05-25 12:40:00|943.8|938.8|942.5|937.5|944.6|939.6|942.5|937.5|143
1653482700000|2022-05-25 12:45:00|942.6|937.6|944.2|939.2|944.6|939.6|942.6|937.6|140
1653483000000|2022-05-25 12:50:00|944.3|939.3|945.9|940.9|946.4|941.4|944.2|939.2|154
1653483300000|2022-05-25 12:55:00|946.1|941.1|947.4|942.4|947.4|942.4|945.1|940.1|103
1653483600000|2022-05-25 13:00:00|947.7|942.7|946.4|941.4|948.3|943.3|944.5|939.5|242
1653483900000|2022-05-25 13:05:00|946.6|941.6|947.4|942.4|948.1|943.1|946.1|941.1|203
1653484200000|2022-05-25 13:10:00|947.3|942.3|948.1|943.1|948.9|943.9|947.2|942.2|110
1653484500000|2022-05-25 13:15:00|948.2|943.2|949.5|944.5|950.1|945.1|946.9|941.9|174
1653484800000|2022-05-25 13:20:00|950|945|950.3|945.3|950.3|945.3|948.9|943.9|141
1653485100000|2022-05-25 13:25:00|950.1|945.1|952.6|947.6|953.1|948.1|949.5|944.5|133
1653485400000|2022-05-25 13:30:00|952.5|947.5|952.8|947.8|954.3|949.3|952|947|184
1653485700000|2022-05-25 13:35:00|952.6|947.6|949.5|944.5|954.4|949.4|949.5|944.5|209
1653486000000|2022-05-25 13:40:00|949.4|944.4|950.2|945.2|950.9|945.9|949|944|243
1653486300000|2022-05-25 13:45:00|950.1|945.1|949.1|944.1|951|946|949.1|944.1|241
1653486600000|2022-05-25 13:50:00|949.2|944.2|949.5|944.5|950.8|945.8|949|944|140
1653486900000|2022-05-25 13:55:00|949.6|944.6|949.2|944.2|950|945|949|944|172
1653487200000|2022-05-25 14:00:00|949.1|944.1|953.8|948.8|953.8|948.8|949.1|944.1|225
1653487500000|2022-05-25 14:05:00|953.9|948.9|952|947|954.5|949.5|951.6|946.6|236
1653487800000|2022-05-25 14:10:00|952.1|947.1|955.5|950.5|955.9|950.9|951.9|946.9|214
1653488100000|2022-05-25 14:15:00|955.6|950.6|957.6|952.6|958.1|953.1|954.9|949.9|209
1653488400000|2022-05-25 14:20:00|957.7|952.7|956.1|951.1|958.5|953.5|956.1|951.1|292
1653488700000|2022-05-25 14:25:00|956.4|951.4|955.9|950.9|957.4|952.4|955.5|950.5|168
1653489000000|2022-05-25 14:30:00|955.5|950.5|956.7|951.7|957.3|952.3|955.1|950.1|195
1653489300000|2022-05-25 14:35:00|956.8|951.8|958.1|953.1|958.7|953.7|956.7|951.7|138
1653489600000|2022-05-25 14:40:00|958|953|956|951|958.7|953.7|955.8|950.8|113
1653489900000|2022-05-25 14:45:00|956.1|951.1|955.2|950.2|956.6|951.6|955|950|120
1653490200000|2022-05-25 14:50:00|955.1|950.1|955.1|950.1|955.4|950.4|954.2|949.2|91
1653490500000|2022-05-25 14:55:00|955.2|950.2|954.8|949.8|955.9|950.9|954.7|949.7|149
1653490800000|2022-05-25 15:00:00|954.7|949.7|954.5|949.5|955.1|950.1|953.5|948.5|178
1653491100000|2022-05-25 15:05:00|954.8|949.8|953.1|948.1|955.1|950.1|953.1|948.1|110
1653491400000|2022-05-25 15:10:00|953.2|948.2|953.7|948.7|954.4|949.4|953|948|119
1653491700000|2022-05-25 15:15:00|953.9|948.9|955.4|950.4|956.8|951.8|953|948|163
1653492000000|2022-05-25 15:20:00|955.2|950.2|956.3|951.3|956.6|951.6|954.4|949.4|98
1653492300000|2022-05-25 15:25:00|956.2|951.2|955.7|950.7|956.5|951.5|954.9|949.9|68
1653492600000|2022-05-25 15:30:00|955.6|950.6|956.3|951.3|956.6|951.6|955.5|950.5|128
1653492900000|2022-05-25 15:35:00|956.2|951.2|957.5|952.5|957.7|952.7|956.2|951.2|81
1653493200000|2022-05-25 15:40:00|957.7|952.7|958.1|953.1|958.2|953.2|956.6|951.6|127
1653493500000|2022-05-25 15:45:00|958|953|958.5|953.5|959.2|954.2|958|953|74
1653493800000|2022-05-25 15:50:00|958.4|953.4|954.4|949.4|958.5|953.5|953.8|948.8|181
1653494100000|2022-05-25 15:55:00|954.5|949.5|954.2|949.2|955.5|950.5|954|949|106
1653494400000|2022-05-25 16:00:00|954.1|949.1|952.9|947.9|954.3|949.3|952.5|947.5|182
1653494700000|2022-05-25 16:05:00|953|948|951.5|946.5|953|948|951.3|946.3|103
1653495000000|2022-05-25 16:10:00|951.6|946.6|951.2|946.2|952|947|950.4|945.4|106
1653495300000|2022-05-25 16:15:00|951.1|946.1|950.4|945.4|951.2|946.2|950.1|945.1|61
1653495600000|2022-05-25 16:20:00|950.2|945.2|950|945|950.5|945.5|949.4|944.4|120
1653495900000|2022-05-25 16:25:00|950.1|945.1|949.6|944.6|950.3|945.3|949.1|944.1|84
1653496200000|2022-05-25 16:30:00|949.7|944.7|949.2|944.2|950|945|949.1|944.1|39
1653496500000|2022-05-25 16:35:00|949.3|944.3|947|942|949.3|944.3|947|942|130
1653496800000|2022-05-25 16:40:00|947.1|942.1|948.2|943.2|948.4|943.4|946.1|941.1|102
1653497100000|2022-05-25 16:45:00|948.8|943.8|947.2|942.2|948.8|943.8|947.2|942.2|144
1653497400000|2022-05-25 16:50:00|947.5|942.5|947.6|942.6|948.1|943.1|947.1|942.1|91
1653497700000|2022-05-25 16:55:00|947.5|942.5|947.5|942.5|948.4|943.4|947.5|942.5|98
1653498000000|2022-05-25 17:00:00|947.4|942.4|947.2|942.2|947.9|942.9|946.5|941.5|175
1653498300000|2022-05-25 17:05:00|947.3|942.3|947|942|947.6|942.6|946.6|941.6|95
1653498600000|2022-05-25 17:10:00|947.1|942.1|946.8|941.8|947.2|942.2|946.2|941.2|117
1653498900000|2022-05-25 17:15:00|946.9|941.9|948.4|943.4|948.6|943.6|946.9|941.9|78
1653499200000|2022-05-25 17:20:00|948.3|943.3|948.8|943.8|949.2|944.2|948.3|943.3|61
1653499500000|2022-05-25 17:25:00|948.9|943.9|949.1|944.1|949.3|944.3|948.3|943.3|170
1653499800000|2022-05-25 17:30:00|949.2|944.2|946.9|941.9|949.5|944.5|946.8|941.8|118
1653500100000|2022-05-25 17:35:00|947|942|947.4|942.4|947.7|942.7|946.8|941.8|46
1653500400000|2022-05-25 17:40:00|947.5|942.5|948.2|943.2|948.4|943.4|947.5|942.5|59
1653500700000|2022-05-25 17:45:00|948|943|948.4|943.4|948.9|943.9|948|943|71
1653501000000|2022-05-25 17:50:00|948.3|943.3|948|943|948.5|943.5|947.8|942.8|39
1653501300000|2022-05-25 17:55:00|948.1|943.1|953.6|942.6|953.6|943.8|948|939.3|16
1653501600000|2022-05-25 18:00:00|953.5|942.5|951.6|946.6|953.5|947.6|948|942.5|405
1653501900000|2022-05-25 18:05:00|951.8|946.8|949.4|944.4|952|947|947.6|942.6|349
1653502200000|2022-05-25 18:10:00|949.3|944.3|951|946|951.3|946.3|949.3|944.3|342
1653502500000|2022-05-25 18:15:00|950.7|945.7|950.9|945.9|952.1|947.1|950.5|945.5|283
1653502800000|2022-05-25 18:20:00|951|946|950.7|945.7|951.8|946.8|950.7|945.7|171
1653503100000|2022-05-25 18:25:00|950.6|945.6|951|946|951.6|946.6|950.2|945.2|191
1653503400000|2022-05-25 18:30:00|951.1|946.1|951.6|946.6|951.8|946.8|950.7|945.7|162
1653503700000|2022-05-25 18:35:00|951.7|946.7|951.4|946.4|951.8|946.8|950.6|945.6|132
1653504000000|2022-05-25 18:40:00|951.5|946.5|951|946|951.5|946.5|950.3|945.3|106
1653504300000|2022-05-25 18:45:00|950.9|945.9|951.5|946.5|951.6|946.6|950.5|945.5|97
1653504600000|2022-05-25 18:50:00|951.8|946.8|953.1|948.1|953.8|948.8|951.7|946.7|159
1653504900000|2022-05-25 18:55:00|953.2|948.2|954.7|949.7|955|950|952.8|947.8|115
1653505200000|2022-05-25 19:00:00|954.6|949.6|956.2|951.2|956.2|951.2|954.5|949.5|95
1653505500000|2022-05-25 19:05:00|956.1|951.1|954.7|949.7|956.2|951.2|954.2|949.2|78
1653505800000|2022-05-25 19:10:00|954.6|949.6|955.2|950.2|955.3|950.3|954.5|949.5|86
1653506100000|2022-05-25 19:15:00|955.3|950.3|954.2|949.2|955.3|950.3|953.4|948.4|72
1653506400000|2022-05-25 19:20:00|954.4|949.4|954.7|949.7|954.7|949.7|953.9|948.9|65
1653506700000|2022-05-25 19:25:00|954.8|949.8|955.2|950.2|955.3|950.3|954.8|949.8|85
1653507000000|2022-05-25 19:30:00|955.3|950.3|954.3|949.3|955.3|950.3|953.6|948.6|68
1653507300000|2022-05-25 19:35:00|954.2|949.2|954.3|949.3|954.4|949.4|953.5|948.5|210
1653507600000|2022-05-25 19:40:00|954.2|949.2|954.6|949.6|954.6|949.6|953.2|948.2|82
1653507900000|2022-05-25 19:45:00|954.5|949.5|954.3|949.3|954.5|949.5|954.1|949.1|142
1653508200000|2022-05-25 19:50:00|954.2|949.2|954|949|954.2|949.2|953.2|948.2|89
1653508500000|2022-05-25 19:55:00|953.9|948.9|953.6|948.6|954.3|949.3|952.6|947.6|87
1653508800000|2022-05-25 20:00:00|953.7|948.7|953.6|948.6|954.3|949.3|953.4|948.4|120
1653509100000|2022-05-25 20:05:00|953.5|948.5|953.5|948.5|953.7|948.7|953.4|948.4|110
1653509400000|2022-05-25 20:10:00|953.6|948.6|953.9|948.9|953.9|948.9|953.4|948.4|49
1653509700000|2022-05-25 20:15:00|953.7|948.7|954.3|949.3|954.3|949.3|953.6|948.6|35
1653510000000|2022-05-25 20:20:00|954.2|949.2|953.7|948.7|954.3|949.3|953.5|948.5|98
1653510300000|2022-05-25 20:25:00|953.6|948.6|952.4|947.4|953.7|948.7|952.3|947.3|31
1653510600000|2022-05-25 20:30:00|952.6|947.6|952.8|947.8|952.9|947.9|952.6|947.6|57
1653510900000|2022-05-25 20:35:00|952.7|947.7|953.2|948.2|953.3|948.3|952.7|947.7|40
1653511200000|2022-05-25 20:40:00|953.3|948.3|952.7|947.7|953.3|948.3|952.7|947.7|15
1653511500000|2022-05-25 20:45:00|952.6|947.6|952.2|947.2|952.7|947.7|952.1|947.1|15
1653511800000|2022-05-25 20:50:00|952|947|952.3|947.3|952.3|947.3|952|947|4
1653512100000|2022-05-25 20:55:00|952.2|947.2|954.4|943.4|954.4|947.3|951.4|941.3|36
1653516000000|2022-05-25 22:00:00|955.1|944.1|955.2|945.3|958.4|947.4|955.1|944.1|18
1653516300000|2022-05-25 22:05:00|955.3|945.4|955.2|945.4|955.3|945.5|955|945.1|49
1653516600000|2022-05-25 22:10:00|955.3|945.5|952.8|947.8|955.4|947.8|952.6|945|82
1653516900000|2022-05-25 22:15:00|952.7|947.7|953|948|953.1|948.1|952.7|947.7|22
1653517200000|2022-05-25 22:20:00|952.9|947.9|953.2|948.2|953.5|948.5|952.9|947.9|29
1653517500000|2022-05-25 22:25:00|953.3|948.3|952.9|947.9|953.3|948.3|952.9|947.9|29
1653517800000|2022-05-25 22:30:00|953|948|953.6|948.6|954|949|952.9|947.9|42
1653518100000|2022-05-25 22:35:00|953.5|948.5|953|948|954.1|949.1|953|948|30
1653518400000|2022-05-25 22:40:00|953.4|948.4|953.2|948.2|953.4|948.4|953|948|20
1653518700000|2022-05-25 22:45:00|953.1|948.1|953|948|953.1|948.1|952.9|947.9|48
1653519000000|2022-05-25 22:50:00|952.9|947.9|951.9|946.9|953|948|951.8|946.8|29
1653519300000|2022-05-25 22:55:00|952.1|947.1|952.7|947.7|952.8|947.8|951.9|946.9|28
1653519600000|2022-05-25 23:00:00|952.8|947.8|952.9|947.9|953.1|948.1|952.5|947.5|19
1653520200000|2022-05-25 23:10:00|952.7|947.7|953|948|953|948|952.3|947.3|30
1653520500000|2022-05-25 23:15:00|952.9|947.9|953|948|953|948|952.6|947.6|12
1653520800000|2022-05-25 23:20:00|952.9|947.9|952.7|947.7|953.1|948.1|952.7|947.7|18
1653521100000|2022-05-25 23:25:00|952.6|947.6|953|948|953.1|948.1|952.6|947.6|11
1653521400000|2022-05-25 23:30:00|952.9|947.9|952.9|947.9|953.5|948.5|952.8|947.8|32
1653521700000|2022-05-25 23:35:00|953|948|952.6|947.6|953|948|952.6|947.6|25
1653522000000|2022-05-25 23:40:00|952.9|947.9|953.1|948.1|953.2|948.2|952.6|947.6|35
1653522300000|2022-05-25 23:45:00|953.2|948.2|953.4|948.4|953.6|948.6|953.1|948.1|29
1653522600000|2022-05-25 23:50:00|953.5|948.5|953.1|948.1|953.5|948.5|953.1|948.1|45
1653522900000|2022-05-25 23:55:00|953.3|948.3|953.4|948.4|953.6|948.6|953.1|948.1|30
1653523200000|2022-05-26 00:00:00|953.3|948.3|953.8|948.8|954.1|949.1|953.1|948.1|124
1653523500000|2022-05-26 00:05:00|954|949|953.3|948.3|954|949|953.1|948.1|61
1653523800000|2022-05-26 00:10:00|953.4|948.4|954.2|949.2|954.2|949.2|953.4|948.4|56
1653524100000|2022-05-26 00:15:00|954.1|949.1|953.8|948.8|954.2|949.2|953.5|948.5|48
1653524400000|2022-05-26 00:20:00|953.7|948.7|953.2|948.2|953.9|948.9|953.1|948.1|29
1653524700000|2022-05-26 00:25:00|953.1|948.1|954.5|949.5|954.6|949.6|953.1|948.1|46
1653525000000|2022-05-26 00:30:00|954.6|949.6|955|950|955|950|954.4|949.4|72
1653525300000|2022-05-26 00:35:00|955.1|950.1|954.5|949.5|955.1|950.1|954.2|949.2|57
1653525600000|2022-05-26 00:40:00|954.6|949.6|955.3|950.3|955.3|950.3|954.1|949.1|79
1653525900000|2022-05-26 00:45:00|955.2|950.2|955|950|955.3|950.3|954.9|949.9|40
1653526200000|2022-05-26 00:50:00|955.1|950.1|954|949|955.2|950.2|953.9|948.9|88
1653526500000|2022-05-26 00:55:00|954.1|949.1|953.7|948.7|954.2|949.2|952.9|947.9|43
1653526800000|2022-05-26 01:00:00|953.6|948.6|954.1|949.1|954.2|949.2|953.4|948.4|119
1653527100000|2022-05-26 01:05:00|954|949|954.7|949.7|954.8|949.8|953.7|948.7|69
1653527400000|2022-05-26 01:10:00|954.6|949.6|954|949|954.7|949.7|953.8|948.8|55
1653527700000|2022-05-26 01:15:00|953.9|948.9|953.4|948.4|954.3|949.3|953.1|948.1|68
1653528000000|2022-05-26 01:20:00|953.3|948.3|953.1|948.1|953.4|948.4|952.6|947.6|131
1653528300000|2022-05-26 01:25:00|953.2|948.2|952.9|947.9|953.3|948.3|952.9|947.9|83
1653528600000|2022-05-26 01:30:00|953|948|952.3|947.3|953|948|951.2|946.2|161
1653528900000|2022-05-26 01:35:00|952.4|947.4|951.7|946.7|952.4|947.4|951.2|946.2|85
1653529200000|2022-05-26 01:40:00|951.8|946.8|951.9|946.9|952.6|947.6|951.7|946.7|96
1653529500000|2022-05-26 01:45:00|951.6|946.6|951.2|946.2|952.1|947.1|951.1|946.1|176
1653529800000|2022-05-26 01:50:00|951.4|946.4|951|946|951.7|946.7|951|946|145
1653530100000|2022-05-26 01:55:00|951.1|946.1|949.5|944.5|951.2|946.2|949.2|944.2|147
1653530400000|2022-05-26 02:00:00|949.7|944.7|950.5|945.5|951.2|946.2|949.3|944.3|147
1653530700000|2022-05-26 02:05:00|950.6|945.6|951.4|946.4|951.5|946.5|950.6|945.6|80
1653531000000|2022-05-26 02:10:00|951.5|946.5|950.3|945.3|951.7|946.7|950.2|945.2|58
1653531300000|2022-05-26 02:15:00|950.2|945.2|951|946|951.2|946.2|950|945|61
1653531600000|2022-05-26 02:20:00|951.6|946.6|951.7|946.7|951.9|946.9|950.9|945.9|67
1653531900000|2022-05-26 02:25:00|951.6|946.6|951.6|946.6|952.2|947.2|951.1|946.1|71
1653532200000|2022-05-26 02:30:00|951.7|946.7|952.5|947.5|952.7|947.7|951.5|946.5|85
1653532500000|2022-05-26 02:35:00|952.4|947.4|951.7|946.7|952.5|947.5|951.3|946.3|48
1653532800000|2022-05-26 02:40:00|951.5|946.5|951.5|946.5|952.2|947.2|951.2|946.2|32
1653533100000|2022-05-26 02:45:00|951.6|946.6|952|947|952.2|947.2|951.5|946.5|84
1653533400000|2022-05-26 02:50:00|951.8|946.8|951.5|946.5|952|947|951.5|946.5|52
1653533700000|2022-05-26 02:55:00|951.8|946.8|951.9|946.9|952.2|947.2|951.5|946.5|50
1653534000000|2022-05-26 03:00:00|951.7|946.7|951|946|951.7|946.7|950.9|945.9|41
1653534300000|2022-05-26 03:05:00|950.9|945.9|950|945|950.9|945.9|950|945|24
1653534600000|2022-05-26 03:10:00|949.9|944.9|949.9|944.9|950.1|945.1|949.6|944.6|31
1653534900000|2022-05-26 03:15:00|950|945|949.7|944.7|950|945|949.5|944.5|49
1653535200000|2022-05-26 03:20:00|949.6|944.6|950.1|945.1|950.4|945.4|949.6|944.6|66
1653535500000|2022-05-26 03:25:00|950|945|950.9|945.9|951.1|946.1|949.9|944.9|78
1653535800000|2022-05-26 03:30:00|950.8|945.8|951.2|946.2|951.3|946.3|950.3|945.3|74
1653536100000|2022-05-26 03:35:00|951.1|946.1|950.6|945.6|951.3|946.3|950.6|945.6|31
1653536400000|2022-05-26 03:40:00|950.7|945.7|950.5|945.5|951.2|946.2|950.5|945.5|17
1653536700000|2022-05-26 03:45:00|951.1|946.1|950.5|945.5|951.1|946.1|950.3|945.3|50
1653537000000|2022-05-26 03:50:00|950.4|945.4|950.4|945.4|950.5|945.5|950.2|945.2|18
1653537300000|2022-05-26 03:55:00|950.7|945.7|950.6|945.6|950.7|945.7|950.3|945.3|28
1653537600000|2022-05-26 04:00:00|950.7|945.7|950.5|945.5|950.7|945.7|950.4|945.4|33
1653537900000|2022-05-26 04:05:00|950.4|945.4|950.2|945.2|951.3|946.3|950.2|945.2|28
1653538200000|2022-05-26 04:10:00|950.1|945.1|950.1|945.1|950.5|945.5|950|945|27
1653538500000|2022-05-26 04:15:00|950|945|949.6|944.6|950.2|945.2|949.6|944.6|24
1653538800000|2022-05-26 04:20:00|949.5|944.5|948.7|943.7|949.7|944.7|948.2|943.2|44
1653539100000|2022-05-26 04:25:00|948.6|943.6|948.2|943.2|948.6|943.6|948.2|943.2|8
1653539400000|2022-05-26 04:30:00|948.9|943.9|948.1|943.1|948.9|943.9|948|943|35
1653539700000|2022-05-26 04:35:00|948.2|943.2|947.2|942.2|948.2|943.2|947.2|942.2|32
1653540000000|2022-05-26 04:40:00|947.3|942.3|947.3|942.3|947.4|942.4|947.1|942.1|53
1653540300000|2022-05-26 04:45:00|947.2|942.2|947.1|942.1|947.3|942.3|947.1|942.1|30
1653540600000|2022-05-26 04:50:00|947|942|946.9|941.9|949.7|942.2|946.3|938.9|112
1653540900000|2022-05-26 04:55:00|946.8|941.8|946.8|941.8|947.4|942.4|946.4|941.4|58
1653541200000|2022-05-26 05:00:00|946.9|941.9|946.9|941.9|947.3|942.3|946.6|941.6|69
1653541500000|2022-05-26 05:05:00|946.8|941.8|948|943|948|943|946.8|941.8|67
1653541800000|2022-05-26 05:10:00|947.9|942.9|947.2|942.2|948.1|943.1|947.2|942.2|60
1653542100000|2022-05-26 05:15:00|947.4|942.4|947.5|942.5|947.5|942.5|946.8|941.8|74
1653542400000|2022-05-26 05:20:00|947.6|942.6|947.2|942.2|948.1|943.1|947.1|942.1|108
1653542700000|2022-05-26 05:25:00|947.1|942.1|947.6|942.6|947.8|942.8|947.1|942.1|44
1653543000000|2022-05-26 05:30:00|947.5|942.5|947.6|942.6|947.9|942.9|946.5|941.5|89
1653543300000|2022-05-26 05:35:00|947.7|942.7|947.2|942.2|948.2|943.2|946.9|941.9|109
1653543600000|2022-05-26 05:40:00|947.1|942.1|947.2|942.2|947.8|942.8|946.8|941.8|73
1653543900000|2022-05-26 05:45:00|947.1|942.1|947|942|947.6|942.6|946.8|941.8|97
1653544200000|2022-05-26 05:50:00|947.1|942.1|944.8|939.8|947.1|942.1|944.6|939.6|85
1653544500000|2022-05-26 05:55:00|944.5|939.5|946.2|941.2|946.5|941.5|944.4|939.4|74
1653544800000|2022-05-26 06:00:00|946.3|941.3|946.5|941.5|947.1|942.1|946.3|941.3|88
1653545100000|2022-05-26 06:05:00|946.6|941.6|947.1|942.1|947.5|942.5|946.2|941.2|118
1653545400000|2022-05-26 06:10:00|946.9|941.9|946.6|941.6|947.1|942.1|946.3|941.3|48
1653545700000|2022-05-26 06:15:00|946.7|941.7|947.8|942.8|948.6|943.6|946.5|941.5|64
1653546000000|2022-05-26 06:20:00|947.9|942.9|947.2|942.2|948.1|943.1|947.1|942.1|59
1653546300000|2022-05-26 06:25:00|947.1|942.1|946.8|941.8|947.2|942.2|946.7|941.7|52
1653546600000|2022-05-26 06:30:00|946.6|941.6|948|943|948|943|946.6|941.6|43
1653546900000|2022-05-26 06:35:00|947.8|942.8|947.9|942.9|948.3|943.3|947.6|942.6|47
1653547200000|2022-05-26 06:40:00|947.7|942.7|948.1|943.1|948.2|943.2|947.6|942.6|53
1653547500000|2022-05-26 06:45:00|948.2|943.2|948.2|943.2|948.7|943.7|948.2|943.2|50
1653547800000|2022-05-26 06:50:00|948.1|943.1|948.8|943.8|948.8|943.8|947.8|942.8|90
1653548100000|2022-05-26 06:55:00|948.5|943.5|949|944|949.2|944.2|948.4|943.4|68
1653548400000|2022-05-26 07:00:00|949.1|944.1|951.1|946.1|952.6|947.6|949.1|944.1|149
1653548700000|2022-05-26 07:05:00|951|946|950.4|945.4|951.6|946.6|950.3|945.3|152
1653549000000|2022-05-26 07:10:00|950.3|945.3|948.6|943.6|950.6|945.6|948.6|943.6|108
1653549300000|2022-05-26 07:15:00|948.7|943.7|949.1|944.1|949.4|944.4|948.2|943.2|125
1653549600000|2022-05-26 07:20:00|949.2|944.2|949.6|944.6|950.1|945.1|949|944|105
1653549900000|2022-05-26 07:25:00|949.5|944.5|948.5|943.5|949.6|944.6|948.3|943.3|142
1653550200000|2022-05-26 07:30:00|948.4|943.4|951.6|946.6|951.9|946.9|948.2|943.2|109
1653550500000|2022-05-26 07:35:00|951.5|946.5|951.4|946.4|951.7|946.7|951.3|946.3|37
1653550800000|2022-05-26 07:40:00|951.7|946.7|953.1|948.1|953.2|948.2|951.7|946.7|95
1653551100000|2022-05-26 07:45:00|953.4|948.4|952.4|947.4|953.4|948.4|952.3|947.3|44
1653551400000|2022-05-26 07:50:00|952.3|947.3|952.4|947.4|952.7|947.7|952.1|947.1|62
1653551700000|2022-05-26 07:55:00|952.5|947.5|953.1|948.1|953.1|948.1|952.3|947.3|10
1653552000000|2022-05-26 08:00:00|952.9|947.9|951.8|946.8|953|948|950.9|945.9|86
1653552300000|2022-05-26 08:05:00|951.6|946.6|950.3|945.3|951.6|946.6|950.3|945.3|90
1653552600000|2022-05-26 08:10:00|950.4|945.4|950.1|945.1|952.3|947.3|950.1|945.1|89
1653552900000|2022-05-26 08:15:00|949.9|944.9|950.1|945.1|950.4|945.4|949.4|944.4|57
1653553200000|2022-05-26 08:20:00|950|945|949.2|944.2|950.1|945.1|949.1|944.1|66
1653553500000|2022-05-26 08:25:00|948.9|943.9|949|944|949.2|944.2|948.8|943.8|47
1653553800000|2022-05-26 08:30:00|949.1|944.1|947.2|942.2|949.6|944.6|947.2|942.2|155
1653554100000|2022-05-26 08:35:00|947.1|942.1|947.5|942.5|947.8|942.8|946.6|941.6|61
1653554400000|2022-05-26 08:40:00|947.6|942.6|946.8|941.8|947.8|942.8|946.6|941.6|31
1653554700000|2022-05-26 08:45:00|946.9|941.9|948.9|943.9|948.9|943.9|946.8|941.8|68
1653555000000|2022-05-26 08:50:00|948.8|943.8|948.3|943.3|949|944|948|943|50
1653555300000|2022-05-26 08:55:00|948.2|943.2|946.3|941.3|948.3|943.3|945.8|940.8|47
1653555600000|2022-05-26 09:00:00|946.2|941.2|946.1|941.1|946.7|941.7|945.9|940.9|82
1653555900000|2022-05-26 09:05:00|946|941|946.3|941.3|946.3|941.3|945.5|940.5|60
1653556200000|2022-05-26 09:10:00|946.2|941.2|945.8|940.8|946.6|941.6|945.7|940.7|61
1653556500000|2022-05-26 09:15:00|945.7|940.7|945.7|940.7|946.1|941.1|945.7|940.7|52
1653556800000|2022-05-26 09:20:00|945.6|940.6|946.6|941.6|946.7|941.7|945|940|43
1653557100000|2022-05-26 09:25:00|946.7|941.7|947.5|942.5|948.4|943.4|946.1|941.1|46
1653557400000|2022-05-26 09:30:00|948|943|948.5|943.5|948.6|943.6|947.8|942.8|26
1653557700000|2022-05-26 09:35:00|948.6|943.6|948.3|943.3|948.6|943.6|948.2|943.2|8
1653558000000|2022-05-26 09:40:00|948.4|943.4|947.6|942.6|948.4|943.4|946.5|941.5|69
1653558300000|2022-05-26 09:45:00|947.7|942.7|948.3|943.3|948.7|943.7|947.6|942.6|60
1653558600000|2022-05-26 09:50:00|948.2|943.2|949|944|949.1|944.1|948.2|943.2|35
1653558900000|2022-05-26 09:55:00|949.1|944.1|949.3|944.3|949.6|944.6|949.1|944.1|40
1653559200000|2022-05-26 10:00:00|949.2|944.2|951|946|951.4|946.4|949.2|944.2|66
1653559500000|2022-05-26 10:05:00|950.9|945.9|951.1|946.1|951.6|946.6|950.8|945.8|37
1653559800000|2022-05-26 10:10:00|951|946|950.2|945.2|951|946|950.1|945.1|34
1653560100000|2022-05-26 10:15:00|950.4|945.4|949.9|944.9|950.6|945.6|949.5|944.5|44
1653560400000|2022-05-26 10:20:00|950|945|950|945|950.1|945.1|949.9|944.9|36
1653560700000|2022-05-26 10:25:00|950.1|945.1|950|945|950.2|945.2|949.2|944.2|50
1653561000000|2022-05-26 10:30:00|950.1|945.1|949.1|944.1|950.2|945.2|948.7|943.7|56
1653561300000|2022-05-26 10:35:00|949|944|948.8|943.8|949.1|944.1|948.7|943.7|46
1653561600000|2022-05-26 10:40:00|948.7|943.7|948.9|943.9|948.9|943.9|948.4|943.4|67
1653561900000|2022-05-26 10:45:00|949|944|949.6|944.6|949.9|944.9|948.9|943.9|47
1653562200000|2022-05-26 10:50:00|949.3|944.3|950.9|945.9|951|946|948.7|943.7|60
1653562500000|2022-05-26 10:55:00|951|946|950.2|945.2|951|946|950|945|53
1653562800000|2022-05-26 11:00:00|950.1|945.1|951.9|946.9|951.9|946.9|950|945|85
1653563100000|2022-05-26 11:05:00|951.8|946.8|950.4|945.4|951.8|946.8|950.3|945.3|52
1653563400000|2022-05-26 11:10:00|950.3|945.3|950.3|945.3|951|946|950.1|945.1|85
1653563700000|2022-05-26 11:15:00|950.2|945.2|950.7|945.7|951.2|946.2|950.2|945.2|83
1653564000000|2022-05-26 11:20:00|950.8|945.8|950.6|945.6|951.2|946.2|949.6|944.6|79
1653564300000|2022-05-26 11:25:00|950.5|945.5|950|945|950.7|945.7|949.8|944.8|46
1653564600000|2022-05-26 11:30:00|949.9|944.9|950.6|945.6|950.9|945.9|949.6|944.6|38
1653564900000|2022-05-26 11:35:00|951.1|946.1|949.8|944.8|951.4|946.4|949|944|68
1653565200000|2022-05-26 11:40:00|950|945|949.7|944.7|950.5|945.5|949.2|944.2|70
1653565500000|2022-05-26 11:45:00|949.9|944.9|950|945|950.2|945.2|949.2|944.2|85
1653565800000|2022-05-26 11:50:00|950.1|945.1|949.8|944.8|950.2|945.2|949.5|944.5|55
1653566100000|2022-05-26 11:55:00|949.9|944.9|950|945|950.2|945.2|949.5|944.5|66
1653566400000|2022-05-26 12:00:00|949.9|944.9|948.5|943.5|950.2|945.2|948.1|943.1|81
1653566700000|2022-05-26 12:05:00|948.4|943.4|946.4|941.4|948.5|943.5|946.4|941.4|80
1653567000000|2022-05-26 12:10:00|946.3|941.3|947.4|942.4|947.5|942.5|946.3|941.3|120
1653567300000|2022-05-26 12:15:00|947.3|942.3|948|943|948|943|946.2|941.2|269
1653567600000|2022-05-26 12:20:00|947.8|942.8|946.7|941.7|948.4|943.4|946.6|941.6|133
1653567900000|2022-05-26 12:25:00|946.6|941.6|946|941|946.8|941.8|945.2|940.2|113
1653568200000|2022-05-26 12:30:00|945.9|940.9|946.7|941.7|947.7|942.7|945.1|940.1|206
1653568500000|2022-05-26 12:35:00|946.5|941.5|945.5|940.5|947.1|942.1|945.5|940.5|100
1653568800000|2022-05-26 12:40:00|945.4|940.4|948|943|948.7|943.7|945.1|940.1|136
1653569100000|2022-05-26 12:45:00|947.9|942.9|945.8|940.8|948.4|943.4|945.3|940.3|118
1653569400000|2022-05-26 12:50:00|945.7|940.7|943.8|938.8|945.8|940.8|943.8|938.8|67
1653569700000|2022-05-26 12:55:00|943.7|938.7|944.3|939.3|944.4|939.4|942.6|937.6|109
1653570000000|2022-05-26 13:00:00|944.2|939.2|945.1|940.1|945.1|940.1|943.5|938.5|132
1653570300000|2022-05-26 13:05:00|944.9|939.9|947.2|942.2|947.9|942.9|944.6|939.6|129
1653570600000|2022-05-26 13:10:00|947.3|942.3|948.2|943.2|949.2|944.2|946.9|941.9|149
1653570900000|2022-05-26 13:15:00|948.3|943.3|948.1|943.1|949|944|947.8|942.8|180
1653571200000|2022-05-26 13:20:00|948.2|943.2|945.3|940.3|948.3|943.3|945.1|940.1|133
1653571500000|2022-05-26 13:25:00|945.1|940.1|945.7|940.7|946.9|941.9|944.3|939.3|179
1653571800000|2022-05-26 13:30:00|945.6|940.6|947.4|942.4|947.4|942.4|944.7|939.7|238
1653572100000|2022-05-26 13:35:00|947.2|942.2|948.9|943.9|949|944|946.9|941.9|153
1653572400000|2022-05-26 13:40:00|948.8|943.8|947.7|942.7|949.1|944.1|946.4|941.4|307
1653572700000|2022-05-26 13:45:00|947.8|942.8|950.3|945.3|951.2|946.2|947.4|942.4|262
1653573000000|2022-05-26 13:50:00|950.2|945.2|949.8|944.8|951.6|946.6|949.3|944.3|206
1653573300000|2022-05-26 13:55:00|949.9|944.9|950|945|952.2|947.2|949.8|944.8|155
1653573600000|2022-05-26 14:00:00|950.3|945.3|951.7|946.7|952.3|947.3|950|945|276
1653573900000|2022-05-26 14:05:00|951.9|946.9|953.7|948.7|954.2|949.2|951.5|946.5|220
1653574200000|2022-05-26 14:10:00|953.6|948.6|955.5|950.5|955.9|950.9|953.4|948.4|200
1653574500000|2022-05-26 14:15:00|955.7|950.7|954.4|949.4|957.4|952.4|954.2|949.2|207
1653574800000|2022-05-26 14:20:00|954.5|949.5|954.4|949.4|956.3|951.3|954|949|202
1653575100000|2022-05-26 14:25:00|954.5|949.5|954.1|949.1|954.9|949.9|953.8|948.8|114
1653575400000|2022-05-26 14:30:00|954.3|949.3|953.8|948.8|954.8|949.8|953.7|948.7|107
1653575700000|2022-05-26 14:35:00|953.9|948.9|953.4|948.4|954.2|949.2|952.8|947.8|105
1653576000000|2022-05-26 14:40:00|953.5|948.5|952.4|947.4|954.2|949.2|952.1|947.1|130
1653576300000|2022-05-26 14:45:00|952.5|947.5|953.8|948.8|954.2|949.2|952.1|947.1|136
1653576600000|2022-05-26 14:50:00|953.7|948.7|952|947|953.8|948.8|951.7|946.7|125
1653576900000|2022-05-26 14:55:00|951.9|946.9|951.8|946.8|952.2|947.2|951.1|946.1|93
1653577200000|2022-05-26 15:00:00|951.9|946.9|952.8|947.8|953.4|948.4|951.6|946.6|80
1653577500000|2022-05-26 15:05:00|952.7|947.7|952.6|947.6|953.4|948.4|952.4|947.4|104
1653577800000|2022-05-26 15:10:00|952.7|947.7|954.6|949.6|954.9|949.9|952.7|947.7|72
1653578100000|2022-05-26 15:15:00|954.7|949.7|954.1|949.1|955|950|953.7|948.7|109
1653578400000|2022-05-26 15:20:00|954.2|949.2|954.2|949.2|955.2|950.2|954.2|949.2|118
1653578700000|2022-05-26 15:25:00|954.3|949.3|954.4|949.4|954.9|949.9|953.6|948.6|83
1653579000000|2022-05-26 15:30:00|954.3|949.3|953.2|948.2|954.6|949.6|953.1|948.1|95
1653579300000|2022-05-26 15:35:00|953.1|948.1|953.1|948.1|953.6|948.6|952.4|947.4|102
1653579600000|2022-05-26 15:40:00|953.2|948.2|952.9|947.9|953.3|948.3|952.5|947.5|50
1653579900000|2022-05-26 15:45:00|953.1|948.1|952.1|947.1|953.3|948.3|951.5|946.5|88
1653580200000|2022-05-26 15:50:00|952|947|951.5|946.5|952.3|947.3|951.4|946.4|57
1653580500000|2022-05-26 15:55:00|951.8|946.8|952.5|947.5|952.8|947.8|951.8|946.8|85
1653580800000|2022-05-26 16:00:00|952.4|947.4|953.5|948.5|954.1|949.1|952.3|947.3|84
1653581100000|2022-05-26 16:05:00|953.6|948.6|953.3|948.3|953.6|948.6|952.9|947.9|48
1653581400000|2022-05-26 16:10:00|953.4|948.4|955.3|950.3|955.6|950.6|953.2|948.2|74
1653581700000|2022-05-26 16:15:00|955.4|950.4|953.8|948.8|955.4|950.4|953.8|948.8|67
1653582000000|2022-05-26 16:20:00|954.1|949.1|954.7|949.7|954.9|949.9|954.1|949.1|78
1653582300000|2022-05-26 16:25:00|954.5|949.5|955.2|950.2|955.4|950.4|954|949|87
1653582600000|2022-05-26 16:30:00|955.3|950.3|955.9|950.9|956|951|955.2|950.2|64
1653582900000|2022-05-26 16:35:00|956|951|955.8|950.8|956.2|951.2|955.3|950.3|73
1653583200000|2022-05-26 16:40:00|955.7|950.7|954.5|949.5|956|951|954.2|949.2|81
1653583500000|2022-05-26 16:45:00|954.4|949.4|954.6|949.6|954.8|949.8|953.5|948.5|74
1653583800000|2022-05-26 16:50:00|954.7|949.7|954.7|949.7|955.2|950.2|954.1|949.1|67
1653584100000|2022-05-26 16:55:00|954.5|949.5|954.5|949.5|955.2|950.2|953.8|948.8|56
1653584400000|2022-05-26 17:00:00|954.6|949.6|955|950|957.1|952.1|954.6|949.6|141
1653584700000|2022-05-26 17:05:00|955.1|950.1|956.2|951.2|956.2|951.2|954.7|949.7|90
1653585000000|2022-05-26 17:10:00|956.3|951.3|956|951|956.3|951.3|955.2|950.2|57
1653585300000|2022-05-26 17:15:00|955.9|950.9|956|951|956.1|951.1|955.4|950.4|63
1653585600000|2022-05-26 17:20:00|956.1|951.1|955.4|950.4|956.3|951.3|955.1|950.1|98
1653585900000|2022-05-26 17:25:00|955.3|950.3|955.8|950.8|956|951|955|950|89
1653586200000|2022-05-26 17:30:00|955.9|950.9|955.7|950.7|955.9|950.9|955.2|950.2|70
1653586500000|2022-05-26 17:35:00|955.9|950.9|956.2|951.2|956.2|951.2|955.4|950.4|35
1653586800000|2022-05-26 17:40:00|956.1|951.1|956.2|951.2|956.2|951.2|955.6|950.6|41
1653587100000|2022-05-26 17:45:00|956.1|951.1|955.8|950.8|956.3|951.3|955.5|950.5|38
1653587400000|2022-05-26 17:50:00|955.9|950.9|955.7|950.7|956.2|951.2|955.6|950.6|19
1653587700000|2022-05-26 17:55:00|955.6|950.6|955.6|950.6|955.9|950.9|955.3|950.3|53
1653588000000|2022-05-26 18:00:00|955.5|950.5|955.4|950.4|955.8|950.8|955.3|950.3|39
1653588300000|2022-05-26 18:05:00|955.3|950.3|955.7|950.7|955.7|950.7|954.8|949.8|75
1653588600000|2022-05-26 18:10:00|955.8|950.8|955.9|950.9|955.9|950.9|955.4|950.4|53
1653588900000|2022-05-26 18:15:00|955.8|950.8|956|951|956|951|955.5|950.5|51
1653589200000|2022-05-26 18:20:00|955.9|950.9|956.2|951.2|956.2|951.2|955.9|950.9|29
1653589500000|2022-05-26 18:25:00|956.1|951.1|955.5|950.5|956.2|951.2|955.4|950.4|45
1653589800000|2022-05-26 18:30:00|955.4|950.4|955.8|950.8|956|951|955.4|950.4|40
1653590100000|2022-05-26 18:35:00|955.7|950.7|955.6|950.6|955.8|950.8|955.3|950.3|34
1653590400000|2022-05-26 18:40:00|955.7|950.7|956|951|956.1|951.1|955.5|950.5|34
1653590700000|2022-05-26 18:45:00|955.9|950.9|956|951|956.2|951.2|955.8|950.8|45
1653591000000|2022-05-26 18:50:00|956.1|951.1|956|951|956.1|951.1|955.6|950.6|55
1653591300000|2022-05-26 18:55:00|955.9|950.9|955.8|950.8|956|951|955.8|950.8|26
1653591600000|2022-05-26 19:00:00|955.9|950.9|955.6|950.6|956.4|951.4|955.5|950.5|69
1653591900000|2022-05-26 19:05:00|955.7|950.7|956|951|956.2|951.2|955.4|950.4|73
1653592200000|2022-05-26 19:10:00|956.1|951.1|955.6|950.6|956.2|951.2|955.6|950.6|48
1653592500000|2022-05-26 19:15:00|955.5|950.5|955.5|950.5|955.6|950.6|955.3|950.3|76
1653592800000|2022-05-26 19:20:00|955.4|950.4|954.5|949.5|955.4|950.4|953.3|948.3|79
1653593100000|2022-05-26 19:25:00|954.3|949.3|954|949|954.5|949.5|953.5|948.5|59
1653593400000|2022-05-26 19:30:00|954.1|949.1|954.4|949.4|954.4|949.4|954|949|46
1653593700000|2022-05-26 19:35:00|954.3|949.3|954.8|949.8|954.8|949.8|954|949|94
1653594000000|2022-05-26 19:40:00|954.7|949.7|955.1|950.1|955.3|950.3|954.6|949.6|100
1653594300000|2022-05-26 19:45:00|955|950|955.6|950.6|955.8|950.8|955|950|100
1653594600000|2022-05-26 19:50:00|955.7|950.7|955.4|950.4|955.8|950.8|955.4|950.4|91
1653594900000|2022-05-26 19:55:00|955.5|950.5|955.2|950.2|955.6|950.6|954.9|949.9|90
1653595200000|2022-05-26 20:00:00|955.3|950.3|954.7|949.7|955.4|950.4|954.7|949.7|53
1653595500000|2022-05-26 20:05:00|954.6|949.6|954.6|949.6|954.7|949.7|954.4|949.4|21
1653595800000|2022-05-26 20:10:00|954.5|949.5|954.5|949.5|954.6|949.6|954.3|949.3|27
1653596100000|2022-05-26 20:15:00|954.6|949.6|954.8|949.8|954.8|949.8|954.5|949.5|31
1653596400000|2022-05-26 20:20:00|954.7|949.7|954.8|949.8|955|950|954.7|949.7|19
1653596700000|2022-05-26 20:25:00|954.9|949.9|955.3|950.3|955.3|950.3|954.9|949.9|13
1653597000000|2022-05-26 20:30:00|955.4|950.4|955.6|950.6|955.6|950.6|955|950|39
1653597300000|2022-05-26 20:35:00|955.7|950.7|955.6|950.6|955.7|950.7|955.5|950.5|10
1653597600000|2022-05-26 20:40:00|955.5|950.5|955.7|950.7|955.8|950.8|955.4|950.4|9
1653597900000|2022-05-26 20:45:00|955.6|950.6|955.2|950.2|955.8|950.8|955|950|43
1653598200000|2022-05-26 20:50:00|955.4|950.4|954.8|949.8|955.8|950.8|954.7|949.7|47
1653598500000|2022-05-26 20:55:00|954.7|949.7|959|948.2|959|949.7|954.5|945.9|43
1653602400000|2022-05-26 22:00:00|958.6|947.6|956.3|951.3|960.6|951.8|956.1|947.6|23
1653602700000|2022-05-26 22:05:00|956.2|951.2|956.5|951.5|956.5|951.5|956.2|951.2|32
1653603000000|2022-05-26 22:10:00|956.6|951.6|956.7|951.7|956.9|951.9|956.6|951.6|14
1653603300000|2022-05-26 22:15:00|956.4|951.4|956.5|951.5|956.6|951.6|956.2|951.2|17
1653603600000|2022-05-26 22:20:00|956.4|951.4|956.5|951.5|956.5|951.5|956.4|951.4|2
1653603900000|2022-05-26 22:25:00|956.4|951.4|956.4|951.4|956.4|951.4|956.1|951.1|15
1653604200000|2022-05-26 22:30:00|956.3|951.3|956.2|951.2|956.6|951.6|956.2|951.2|18
1653604500000|2022-05-26 22:35:00|956.1|951.1|956.4|951.4|956.5|951.5|955.6|950.6|29
1653604800000|2022-05-26 22:40:00|956.3|951.3|956.7|951.7|956.8|951.8|955.9|950.9|21
1653605100000|2022-05-26 22:45:00|956.6|951.6|956.5|951.5|956.7|951.7|956.2|951.2|29
1653605400000|2022-05-26 22:50:00|956.6|951.6|956.4|951.4|956.7|951.7|956.2|951.2|18
1653605700000|2022-05-26 22:55:00|956.3|951.3|956.4|951.4|956.5|951.5|956.2|951.2|32
1653606000000|2022-05-26 23:00:00|956.5|951.5|956.4|951.4|956.6|951.6|956.4|951.4|30
1653606300000|2022-05-26 23:05:00|956.5|951.5|956.7|951.7|956.7|951.7|956.4|951.4|15
1653606600000|2022-05-26 23:10:00|956.6|951.6|956.7|951.7|956.7|951.7|956.5|951.5|14
1653606900000|2022-05-26 23:15:00|956.6|951.6|957.3|952.3|957.4|952.4|956.6|951.6|16
1653607200000|2022-05-26 23:20:00|957.6|952.6|957.5|952.5|957.6|952.6|957.5|952.5|2
1653607500000|2022-05-26 23:25:00|957.4|952.4|957.5|952.5|957.6|952.6|957.3|952.3|27
1653607800000|2022-05-26 23:30:00|957.6|952.6|957.4|952.4|957.6|952.6|957.2|952.2|21
1653608100000|2022-05-26 23:35:00|957.2|952.2|957.4|952.4|957.6|952.6|957.1|952.1|42
1653608400000|2022-05-26 23:40:00|957.3|952.3|957.4|952.4|957.4|952.4|957.1|952.1|70
1653608700000|2022-05-26 23:45:00|957.5|952.5|957.5|952.5|957.5|952.5|957.1|952.1|79
1653609000000|2022-05-26 23:50:00|957.4|952.4|957.6|952.6|957.9|952.9|957.3|952.3|63
1653609300000|2022-05-26 23:55:00|957.7|952.7|957.7|952.7|958|953|957.5|952.5|85
1653609600000|2022-05-27 00:00:00|957.6|952.6|957.1|952.1|957.8|952.8|956.9|951.9|128
1653609900000|2022-05-27 00:05:00|957|952|957.6|952.6|957.6|952.6|956.7|951.7|84
1653610200000|2022-05-27 00:10:00|957.3|952.3|958|953|958|953|956.7|951.7|130
1653610500000|2022-05-27 00:15:00|957.4|952.4|957.7|952.7|958.5|953.5|957.1|952.1|103
1653610800000|2022-05-27 00:20:00|957.9|952.9|958.1|953.1|958.6|953.6|957.4|952.4|87
1653611100000|2022-05-27 00:25:00|957.8|952.8|957.4|952.4|958.1|953.1|957|952|90
1653611400000|2022-05-27 00:30:00|957.3|952.3|957.6|952.6|957.6|952.6|957.2|952.2|87
1653611700000|2022-05-27 00:35:00|957.7|952.7|956.9|951.9|957.7|952.7|956.2|951.2|75
1653612000000|2022-05-27 00:40:00|956.8|951.8|955.6|950.6|957.1|952.1|955.1|950.1|137
1653612300000|2022-05-27 00:45:00|955.3|950.3|955|950|955.9|950.9|954.7|949.7|150
1653612600000|2022-05-27 00:50:00|955.1|950.1|955.9|950.9|956.3|951.3|954.8|949.8|83
1653612900000|2022-05-27 00:55:00|955.4|950.4|955.8|950.8|956.3|951.3|954.7|949.7|144
1653613200000|2022-05-27 01:00:00|955.7|950.7|955.9|950.9|956.3|951.3|955.1|950.1|167
1653613500000|2022-05-27 01:05:00|955.8|950.8|956.3|951.3|956.9|951.9|955.8|950.8|171
1653613800000|2022-05-27 01:10:00|956.1|951.1|957|952|957.1|952.1|955.9|950.9|85
1653614100000|2022-05-27 01:15:00|956.5|951.5|956.6|951.6|957.3|952.3|956.3|951.3|105
1653614400000|2022-05-27 01:20:00|956.4|951.4|957.6|952.6|957.7|952.7|956.4|951.4|51
1653614700000|2022-05-27 01:25:00|957.5|952.5|957|952|957.6|952.6|956.8|951.8|27
1653615000000|2022-05-27 01:30:00|957.1|952.1|959.1|954.1|959.3|954.3|956.9|951.9|117
1653615300000|2022-05-27 01:35:00|958.9|953.9|958.3|953.3|959.2|954.2|957.7|952.7|143
1653615600000|2022-05-27 01:40:00|958.5|953.5|959.3|954.3|959.3|954.3|957.9|952.9|108
1653615900000|2022-05-27 01:45:00|959.1|954.1|960.2|955.2|960.4|955.4|959.1|954.1|113
1653616200000|2022-05-27 01:50:00|960.1|955.1|960.4|955.4|960.6|955.6|960|955|158
1653616500000|2022-05-27 01:55:00|960.5|955.5|960.1|955.1|960.7|955.7|959.9|954.9|141
1653616800000|2022-05-27 02:00:00|960.2|955.2|960|955|960.3|955.3|959.7|954.7|155
1653617100000|2022-05-27 02:05:00|960.1|955.1|959.6|954.6|960.3|955.3|959.4|954.4|116
1653617400000|2022-05-27 02:10:00|959.5|954.5|959.1|954.1|959.8|954.8|959|954|74
1653617700000|2022-05-27 02:15:00|959.2|954.2|960|955|960.1|955.1|959.1|954.1|51
1653618000000|2022-05-27 02:20:00|960.1|955.1|959.9|954.9|960.2|955.2|959.7|954.7|60
1653618300000|2022-05-27 02:25:00|960|955|958.6|953.6|960|955|958.5|953.5|46
1653618600000|2022-05-27 02:30:00|958.5|953.5|959.5|954.5|959.7|954.7|958.4|953.4|65
1653618900000|2022-05-27 02:35:00|959.6|954.6|959.1|954.1|959.6|954.6|958.9|953.9|61
1653619200000|2022-05-27 02:40:00|959|954|958.5|953.5|959.2|954.2|958.4|953.4|34
1653619500000|2022-05-27 02:45:00|958.4|953.4|958.8|953.8|958.8|953.8|958.2|953.2|48
1653619800000|2022-05-27 02:50:00|958.9|953.9|959.1|954.1|959.3|954.3|958.6|953.6|55
1653620100000|2022-05-27 02:55:00|959|954|958.3|953.3|959|954|958.1|953.1|64
1653620400000|2022-05-27 03:00:00|958.2|953.2|958.8|953.8|958.9|953.9|958.2|953.2|25
1653620700000|2022-05-27 03:05:00|958.9|953.9|958.9|953.9|959|954|958.6|953.6|57
1653621000000|2022-05-27 03:10:00|958.8|953.8|959|954|959|954|958.6|953.6|19
1653621300000|2022-05-27 03:15:00|959.1|954.1|959|954|959.4|954.4|958.8|953.8|38
1653621600000|2022-05-27 03:20:00|959.1|954.1|959.3|954.3|959.4|954.4|959|954|27
1653621900000|2022-05-27 03:25:00|959.4|954.4|959.4|954.4|959.6|954.6|959.1|954.1|53
1653622200000|2022-05-27 03:30:00|959.3|954.3|959|954|959.5|954.5|959|954|40
1653622500000|2022-05-27 03:35:00|958.7|953.7|958.9|953.9|959.2|954.2|958.7|953.7|36
1653622800000|2022-05-27 03:40:00|958.8|953.8|958.9|953.9|959|954|958.8|953.8|24
1653623100000|2022-05-27 03:45:00|959|954|958.8|953.8|959.1|954.1|958.7|953.7|38
1653623400000|2022-05-27 03:50:00|958.9|953.9|958.7|953.7|958.9|953.9|958.4|953.4|38
1653623700000|2022-05-27 03:55:00|958.8|953.8|958.5|953.5|958.9|953.9|958.4|953.4|22
1653624000000|2022-05-27 04:00:00|958.6|953.6|958.6|953.6|959|954|958.4|953.4|61
1653624300000|2022-05-27 04:05:00|958.5|953.5|958.8|953.8|958.9|953.9|958.5|953.5|32
1653624600000|2022-05-27 04:10:00|958.9|953.9|958.9|953.9|958.9|953.9|958.8|953.8|25
1653624900000|2022-05-27 04:15:00|959|954|959.3|954.3|959.5|954.5|958.9|953.9|24
1653625200000|2022-05-27 04:20:00|959.4|954.4|959.4|954.4|959.5|954.5|959.3|954.3|21
1653625500000|2022-05-27 04:25:00|959.5|954.5|959.4|954.4|959.5|954.5|959.3|954.3|24
1653625800000|2022-05-27 04:30:00|959.5|954.5|959.4|954.4|959.6|954.6|959.1|954.1|20
1653626100000|2022-05-27 04:35:00|959.5|954.5|959.5|954.5|959.7|954.7|959.5|954.5|35
1653626400000|2022-05-27 04:40:00|959.6|954.6|959.9|954.9|960.3|955.3|959.1|954.1|63
1653626700000|2022-05-27 04:45:00|960|955|959.6|954.6|960.1|955.1|958.6|953.6|237
1653627000000|2022-05-27 04:50:00|959.4|954.4|959.2|954.2|959.9|954.9|958.8|953.8|143
1653627300000|2022-05-27 04:55:00|959.4|954.4|959.1|954.1|959.4|954.4|958.5|953.5|104
1653627600000|2022-05-27 05:00:00|959|954|959|954|959.5|954.5|957.8|952.8|126
1653627900000|2022-05-27 05:05:00|959.1|954.1|959.6|954.6|959.9|954.9|958.6|953.6|57
1653628200000|2022-05-27 05:10:00|959.5|954.5|959|954|959.8|954.8|959|954|18
1653628500000|2022-05-27 05:15:00|959.3|954.3|959|954|959.5|954.5|958.3|953.3|138
1653628800000|2022-05-27 05:20:00|958.8|953.8|958.5|953.5|958.8|953.8|958.1|953.1|49
1653629100000|2022-05-27 05:25:00|958.4|953.4|958.2|953.2|958.6|953.6|958.2|953.2|28
1653629400000|2022-05-27 05:30:00|958.3|953.3|959.3|954.3|959.7|954.7|958.2|953.2|157
1653629700000|2022-05-27 05:35:00|959.2|954.2|959.9|954.9|959.9|954.9|959.1|954.1|16
1653630000000|2022-05-27 05:40:00|960|955|960.3|955.3|960.6|955.6|960|955|85
1653630300000|2022-05-27 05:45:00|960.2|955.2|958.6|953.6|960.4|955.4|958.4|953.4|122
1653630600000|2022-05-27 05:50:00|958.3|953.3|958.1|953.1|958.9|953.9|957.6|952.6|186
1653630900000|2022-05-27 05:55:00|958|953|958|953|958.4|953.4|957.3|952.3|96
1653631200000|2022-05-27 06:00:00|957.8|952.8|957.2|952.2|958|953|957.2|952.2|113
1653631500000|2022-05-27 06:05:00|957.5|952.5|955.8|950.8|957.7|952.7|955.4|950.4|120
1653631800000|2022-05-27 06:10:00|955.9|950.9|956.4|951.4|957|952|955.6|950.6|82
1653632100000|2022-05-27 06:15:00|956.3|951.3|956.7|951.7|957|952|956|951|72
1653632400000|2022-05-27 06:20:00|956.4|951.4|955.6|950.6|956.5|951.5|955.6|950.6|22
1653632700000|2022-05-27 06:25:00|955.5|950.5|955.8|950.8|956|951|954.2|949.2|107
1653633000000|2022-05-27 06:30:00|955.7|950.7|955.3|950.3|955.8|950.8|955|950|55
1653633300000|2022-05-27 06:35:00|955.4|950.4|955.7|950.7|956.1|951.1|955.2|950.2|106
1653633600000|2022-05-27 06:40:00|955.9|950.9|955|950|956.1|951.1|955|950|58
1653633900000|2022-05-27 06:45:00|955.4|950.4|955.5|950.5|955.5|950.5|954.6|949.6|82
1653634200000|2022-05-27 06:50:00|955.4|950.4|956.5|951.5|956.5|951.5|955.2|950.2|95
1653634500000|2022-05-27 06:55:00|956.4|951.4|956.2|951.2|956.8|951.8|955.2|950.2|107
1653634800000|2022-05-27 07:00:00|956.1|951.1|955.7|950.7|956.5|951.5|955|950|182
1653635100000|2022-05-27 07:05:00|955.8|950.8|954.6|949.6|955.8|950.8|954.1|949.1|136
1653635400000|2022-05-27 07:10:00|954.5|949.5|955.2|950.2|956.8|951.8|954.5|949.5|147
1653635700000|2022-05-27 07:15:00|955.3|950.3|957.7|952.7|958.3|953.3|954.7|949.7|78
1653636000000|2022-05-27 07:20:00|957.6|952.6|957.9|952.9|958.1|953.1|957|952|91
1653636300000|2022-05-27 07:25:00|957.8|952.8|956.8|951.8|958.2|953.2|956.8|951.8|200
1653636600000|2022-05-27 07:30:00|956.9|951.9|958.1|953.1|958.2|953.2|956.1|951.1|122
1653636900000|2022-05-27 07:35:00|958.2|953.2|958.2|953.2|959.7|954.7|958|953|160
1653637200000|2022-05-27 07:40:00|958.3|953.3|958.1|953.1|958.9|953.9|958|953|56
1653637500000|2022-05-27 07:45:00|958.2|953.2|958.6|953.6|958.8|953.8|958.2|953.2|52
1653637800000|2022-05-27 07:50:00|958.7|953.7|959.3|954.3|959.4|954.4|958.5|953.5|97
1653638100000|2022-05-27 07:55:00|959.4|954.4|956.9|951.9|959.5|954.5|956.5|951.5|106
1653638400000|2022-05-27 08:00:00|956.8|951.8|957.2|952.2|957.4|952.4|956.5|951.5|101
1653638700000|2022-05-27 08:05:00|957.1|952.1|959.6|954.6|959.8|954.8|957.1|952.1|94
1653639000000|2022-05-27 08:10:00|959.5|954.5|959.6|954.6|960|955|959.1|954.1|99
1653639300000|2022-05-27 08:15:00|959.5|954.5|959.5|954.5|959.9|954.9|959.2|954.2|54
1653639600000|2022-05-27 08:20:00|959.6|954.6|959.3|954.3|959.8|954.8|959|954|118
1653639900000|2022-05-27 08:25:00|959.4|954.4|959.5|954.5|959.7|954.7|958.2|953.2|105
1653640200000|2022-05-27 08:30:00|959.6|954.6|960|955|960.3|955.3|959.4|954.4|81
1653640500000|2022-05-27 08:35:00|960.1|955.1|959.8|954.8|960.4|955.4|959.7|954.7|76
1653640800000|2022-05-27 08:40:00|959.7|954.7|959.4|954.4|959.8|954.8|958.9|953.9|82
1653641100000|2022-05-27 08:45:00|959.5|954.5|956.6|951.6|960.8|955.8|956.4|951.4|111
1653641400000|2022-05-27 08:50:00|956.7|951.7|955.2|950.2|956.8|951.8|955.2|950.2|193
1653641700000|2022-05-27 08:55:00|955.3|950.3|956.1|951.1|956.2|951.2|954.9|949.9|82
1653642000000|2022-05-27 09:00:00|956|951|956.6|951.6|957|952|955.8|950.8|181
1653642300000|2022-05-27 09:05:00|956.7|951.7|957.2|952.2|957.6|952.6|956.7|951.7|63
1653642600000|2022-05-27 09:10:00|957.1|952.1|956.7|951.7|957.4|952.4|956.7|951.7|61
1653642900000|2022-05-27 09:15:00|956.9|951.9|958.7|953.7|958.7|953.7|956.6|951.6|86
1653643200000|2022-05-27 09:20:00|958.6|953.6|959.4|954.4|959.4|954.4|958.5|953.5|66
1653643500000|2022-05-27 09:25:00|959.5|954.5|958.2|953.2|959.6|954.6|957.8|952.8|67
1653643800000|2022-05-27 09:30:00|958.1|953.1|959|954|959.1|954.1|958|953|81
1653644100000|2022-05-27 09:35:00|959.1|954.1|959.2|954.2|959.5|954.5|958.6|953.6|64
1653644400000|2022-05-27 09:40:00|959.1|954.1|958.7|953.7|959.3|954.3|958.5|953.5|68
1653644700000|2022-05-27 09:45:00|958.8|953.8|958.3|953.3|959.1|954.1|958.3|953.3|53
1653645000000|2022-05-27 09:50:00|958.4|953.4|958.7|953.7|958.8|953.8|958|953|63
1653645300000|2022-05-27 09:55:00|958.6|953.6|958.5|953.5|959.2|954.2|958.5|953.5|83
1653645600000|2022-05-27 10:00:00|958.6|953.6|959.3|954.3|959.4|954.4|958.4|953.4|82
1653645900000|2022-05-27 10:05:00|959.2|954.2|959.3|954.3|959.8|954.8|959|954|72
1653646200000|2022-05-27 10:10:00|959.5|954.5|959.5|954.5|960.1|955.1|959.4|954.4|57
1653646500000|2022-05-27 10:15:00|959.6|954.6|958.4|953.4|959.6|954.6|958.2|953.2|54
1653646800000|2022-05-27 10:20:00|958.2|953.2|960|955|960.2|955.2|958.2|953.2|57
1653647100000|2022-05-27 10:25:00|960.1|955.1|959.2|954.2|960.1|955.1|959.1|954.1|68
1653647400000|2022-05-27 10:30:00|959.3|954.3|960.5|955.5|960.6|955.6|959.2|954.2|46
1653647700000|2022-05-27 10:35:00|960.2|955.2|959.5|954.5|960.3|955.3|959.5|954.5|26
1653648000000|2022-05-27 10:40:00|959.4|954.4|959.7|954.7|959.9|954.9|958.8|953.8|89
1653648300000|2022-05-27 10:45:00|959.8|954.8|959.4|954.4|960.2|955.2|958.9|953.9|97
1653648600000|2022-05-27 10:50:00|959.5|954.5|958.8|953.8|959.8|954.8|958.5|953.5|68
1653648900000|2022-05-27 10:55:00|958.9|953.9|958.9|953.9|959.3|954.3|958.6|953.6|86
1653649200000|2022-05-27 11:00:00|958.8|953.8|958.5|953.5|959.2|954.2|958.4|953.4|45
1653649500000|2022-05-27 11:05:00|958.6|953.6|959.4|954.4|959.5|954.5|958.5|953.5|60
1653649800000|2022-05-27 11:10:00|959.5|954.5|959.7|954.7|959.8|954.8|959.2|954.2|229
1653650100000|2022-05-27 11:15:00|959.6|954.6|959.6|954.6|960.5|955.5|959.4|954.4|123
1653650400000|2022-05-27 11:20:00|959.7|954.7|959.8|954.8|960.3|955.3|959.4|954.4|87
1653650700000|2022-05-27 11:25:00|959.7|954.7|958.7|953.7|959.9|954.9|958.6|953.6|84
1653651000000|2022-05-27 11:30:00|958.8|953.8|959.4|954.4|959.6|954.6|958.7|953.7|98
1653651300000|2022-05-27 11:35:00|959.5|954.5|959.6|954.6|960.1|955.1|959.3|954.3|167
1653651600000|2022-05-27 11:40:00|959.7|954.7|959|954|959.9|954.9|958.8|953.8|124
1653651900000|2022-05-27 11:45:00|958.9|953.9|959.1|954.1|959.3|954.3|958.4|953.4|242
1653652200000|2022-05-27 11:50:00|959.2|954.2|958.6|953.6|959.3|954.3|958.4|953.4|70
1653652500000|2022-05-27 11:55:00|958.5|953.5|957.6|952.6|958.6|953.6|957.4|952.4|90
1653652800000|2022-05-27 12:00:00|957.7|952.7|961|956|961.8|956.8|957.3|952.3|200
1653653100000|2022-05-27 12:05:00|961.1|956.1|961.4|956.4|962.6|957.6|960.3|955.3|118
1653653400000|2022-05-27 12:10:00|961.5|956.5|960.2|955.2|962.5|957.5|959.9|954.9|105
1653653700000|2022-05-27 12:15:00|960.4|955.4|959.2|954.2|960.6|955.6|957.9|952.9|137
1653654000000|2022-05-27 12:20:00|959.3|954.3|957.9|952.9|959.4|954.4|956|951|189
1653654300000|2022-05-27 12:25:00|957.8|952.8|956.3|951.3|957.8|952.8|955.3|950.3|215
1653654600000|2022-05-27 12:30:00|956.7|951.7|952.9|947.9|956.7|951.7|950.6|945.6|395
1653654900000|2022-05-27 12:35:00|953|948|955.7|950.7|956.1|951.1|952.5|947.5|232
1653655200000|2022-05-27 12:40:00|955.8|950.8|954.6|949.6|956.1|951.1|953.7|948.7|164
1653655500000|2022-05-27 12:45:00|954.4|949.4|955.2|950.2|955.2|950.2|952.9|947.9|179
1653655800000|2022-05-27 12:50:00|955.1|950.1|957.9|952.9|957.9|952.9|954.8|949.8|125
1653656100000|2022-05-27 12:55:00|958|953|958.2|953.2|958.7|953.7|957.7|952.7|136
1653656400000|2022-05-27 13:00:00|958.3|953.3|959.9|954.9|960.6|955.6|958.3|953.3|195
1653656700000|2022-05-27 13:05:00|960|955|960.4|955.4|960.7|955.7|959.4|954.4|143
1653657000000|2022-05-27 13:10:00|960.5|955.5|959.6|954.6|960.9|955.9|959.1|954.1|126
1653657300000|2022-05-27 13:15:00|959.4|954.4|959.4|954.4|960.2|955.2|958.8|953.8|113
1653657600000|2022-05-27 13:20:00|959.5|954.5|961.1|956.1|961.3|956.3|959.3|954.3|104
1653657900000|2022-05-27 13:25:00|961|956|962.7|957.7|963|958|960.7|955.7|102
1653658200000|2022-05-27 13:30:00|962.6|957.6|961.5|956.5|962.6|957.6|961.2|956.2|234
1653658500000|2022-05-27 13:35:00|961.4|956.4|960.2|955.2|961.8|956.8|960.2|955.2|180
1653658800000|2022-05-27 13:40:00|960.4|955.4|958.1|953.1|961.5|956.5|957.7|952.7|170
1653659100000|2022-05-27 13:45:00|958|953|958.8|953.8|959.2|954.2|957.3|952.3|245
1653659400000|2022-05-27 13:50:00|958.7|953.7|960.4|955.4|960.9|955.9|958.6|953.6|172
1653659700000|2022-05-27 13:55:00|960.5|955.5|960.3|955.3|961.4|956.4|960|955|151
1653660000000|2022-05-27 14:00:00|960.2|955.2|959|954|960.3|955.3|958.4|953.4|217
1653660300000|2022-05-27 14:05:00|959.2|954.2|958.8|953.8|959.6|954.6|958.2|953.2|127
1653660600000|2022-05-27 14:10:00|958.7|953.7|957.2|952.2|958.8|953.8|957.2|952.2|162
1653660900000|2022-05-27 14:15:00|957.3|952.3|957.9|952.9|958.5|953.5|956.2|951.2|170
1653661200000|2022-05-27 14:20:00|958|953|958.4|953.4|958.6|953.6|957.2|952.2|134
1653661500000|2022-05-27 14:25:00|958.5|953.5|957.7|952.7|958.7|953.7|957.6|952.6|104
1653661800000|2022-05-27 14:30:00|957.8|952.8|959.2|954.2|959.6|954.6|957.8|952.8|104
1653662100000|2022-05-27 14:35:00|959.3|954.3|958.1|953.1|959.5|954.5|957.8|952.8|110
1653662400000|2022-05-27 14:40:00|958|953|961.2|956.2|961.2|956.2|957.5|952.5|116
1653662700000|2022-05-27 14:45:00|961.3|956.3|958.7|953.7|961.7|956.7|958.6|953.6|69
1653663000000|2022-05-27 14:50:00|958.3|953.3|956|951|958.3|953.3|955.7|950.7|120
1653663300000|2022-05-27 14:55:00|956.1|951.1|956|951|958|953|955.1|950.1|196
1653663600000|2022-05-27 15:00:00|956.1|951.1|953.6|948.6|957|952|953.4|948.4|190
1653663900000|2022-05-27 15:05:00|953.5|948.5|954.9|949.9|955.4|950.4|953.4|948.4|102
1653664200000|2022-05-27 15:10:00|954.8|949.8|954.8|949.8|955|950|954.1|949.1|118
1653664500000|2022-05-27 15:15:00|954.9|949.9|955.5|950.5|955.9|950.9|954.7|949.7|106
1653664800000|2022-05-27 15:20:00|955.4|950.4|956.9|951.9|957.3|952.3|955.3|950.3|86
1653665100000|2022-05-27 15:25:00|957|952|956.7|951.7|957.5|952.5|956.7|951.7|111
1653665400000|2022-05-27 15:30:00|956.9|951.9|956.4|951.4|956.9|951.9|956.4|951.4|66
1653665700000|2022-05-27 15:35:00|956.3|951.3|956.7|951.7|956.8|951.8|955.9|950.9|74
1653666000000|2022-05-27 15:40:00|956.8|951.8|957.3|952.3|957.7|952.7|956.3|951.3|52
1653666300000|2022-05-27 15:45:00|957.2|952.2|959.2|954.2|959.3|954.3|957.2|952.2|59
1653666600000|2022-05-27 15:50:00|959.3|954.3|960.8|955.8|961|956|959.3|954.3|85
1653666900000|2022-05-27 15:55:00|960.9|955.9|961.1|956.1|961.3|956.3|960.1|955.1|67
1653667200000|2022-05-27 16:00:00|961|956|960.8|955.8|961.8|956.8|960.8|955.8|94
1653667500000|2022-05-27 16:05:00|960.5|955.5|960.3|955.3|961.1|956.1|960.1|955.1|41
1653667800000|2022-05-27 16:10:00|960.8|955.8|959.4|954.4|960.9|955.9|958.9|953.9|90
1653668100000|2022-05-27 16:15:00|959.5|954.5|958.7|953.7|959.5|954.5|958.3|953.3|45
1653668400000|2022-05-27 16:20:00|958.6|953.6|958.7|953.7|958.9|953.9|958.4|953.4|18
1653668700000|2022-05-27 16:25:00|958.8|953.8|960|955|960.3|955.3|958.8|953.8|50
1653669000000|2022-05-27 16:30:00|959.9|954.9|959.1|954.1|959.9|954.9|958.8|953.8|81
1653669300000|2022-05-27 16:35:00|959|954|958.7|953.7|959.5|954.5|958.7|953.7|47
1653669600000|2022-05-27 16:40:00|958.6|953.6|958.5|953.5|958.9|953.9|958.3|953.3|60
1653669900000|2022-05-27 16:45:00|958.4|953.4|958.5|953.5|958.8|953.8|958|953|46
1653670200000|2022-05-27 16:50:00|958.4|953.4|958.7|953.7|958.8|953.8|957.9|952.9|72
1653670500000|2022-05-27 16:55:00|958.9|953.9|959.5|954.5|959.6|954.6|958.6|953.6|75
1653670800000|2022-05-27 17:00:00|959.4|954.4|959.9|954.9|960.3|955.3|959|954|96
1653671100000|2022-05-27 17:05:00|960|955|959.4|954.4|960.3|955.3|959.2|954.2|45
1653671400000|2022-05-27 17:10:00|959.3|954.3|959.5|954.5|959.8|954.8|959.2|954.2|19
1653671700000|2022-05-27 17:15:00|959.4|954.4|958.8|953.8|959.5|954.5|958.6|953.6|48
1653672000000|2022-05-27 17:20:00|959|954|959.3|954.3|959.3|954.3|958.7|953.7|38
1653672300000|2022-05-27 17:25:00|959.4|954.4|959|954|959.4|954.4|958.5|953.5|55
1653672600000|2022-05-27 17:30:00|958.9|953.9|958.7|953.7|959.2|954.2|958.7|953.7|75
1653672900000|2022-05-27 17:35:00|958.8|953.8|958.5|953.5|958.9|953.9|958.1|953.1|50
1653673200000|2022-05-27 17:40:00|958.3|953.3|958.6|953.6|958.7|953.7|957.9|952.9|40
1653673500000|2022-05-27 17:45:00|958.7|953.7|958.5|953.5|959|954|958.5|953.5|47
1653673800000|2022-05-27 17:50:00|958.6|953.6|959|954|959.2|954.2|958.4|953.4|51
1653674100000|2022-05-27 17:55:00|958.9|953.9|959.6|954.6|959.6|954.6|958.9|953.9|37
1653674400000|2022-05-27 18:00:00|959.5|954.5|959.4|954.4|960|955|959.4|954.4|56
1653674700000|2022-05-27 18:05:00|959.5|954.5|959.6|954.6|959.6|954.6|959.1|954.1|26
1653675000000|2022-05-27 18:10:00|959.5|954.5|959.4|954.4|959.6|954.6|959.2|954.2|19
1653675300000|2022-05-27 18:15:00|959.3|954.3|959.7|954.7|959.7|954.7|959.3|954.3|28
1653675600000|2022-05-27 18:20:00|959.6|954.6|960.1|955.1|960.1|955.1|959.6|954.6|30
1653675900000|2022-05-27 18:25:00|959.8|954.8|959.6|954.6|960|955|959.6|954.6|39
1653676200000|2022-05-27 18:30:00|959.5|954.5|959.7|954.7|959.9|954.9|959.5|954.5|38
1653676500000|2022-05-27 18:35:00|960|955|959.6|954.6|960|955|959.5|954.5|36
1653676800000|2022-05-27 18:40:00|959.7|954.7|959.6|954.6|959.7|954.7|959.2|954.2|39
1653677100000|2022-05-27 18:45:00|959.5|954.5|959.1|954.1|959.6|954.6|959.1|954.1|20
1653677400000|2022-05-27 18:50:00|959.2|954.2|958.9|953.9|959.3|954.3|958.8|953.8|24
1653677700000|2022-05-27 18:55:00|959|954|959.6|954.6|959.7|954.7|958.9|953.9|58
1653678000000|2022-05-27 19:00:00|959.4|954.4|959.8|954.8|959.9|954.9|959.3|954.3|61
1653678300000|2022-05-27 19:05:00|959.7|954.7|960|955|960.3|955.3|959.6|954.6|42
1653678600000|2022-05-27 19:10:00|959.9|954.9|959.8|954.8|960|955|959.8|954.8|24
1653678900000|2022-05-27 19:15:00|959.7|954.7|959.9|954.9|960|955|959.5|954.5|34
1653679200000|2022-05-27 19:20:00|959.8|954.8|960.1|955.1|960.1|955.1|959.6|954.6|25
1653679500000|2022-05-27 19:25:00|960|955|960|955|960.3|955.3|959.9|954.9|24
1653679800000|2022-05-27 19:30:00|960.1|955.1|960.2|955.2|960.8|955.8|960.1|955.1|19
1653680100000|2022-05-27 19:35:00|960.1|955.1|959|954|960.2|955.2|959|954|60
1653680400000|2022-05-27 19:40:00|959.2|954.2|959.7|954.7|959.7|954.7|959.1|954.1|26
1653680700000|2022-05-27 19:45:00|959.6|954.6|959.5|954.5|959.7|954.7|959|954|40
1653681000000|2022-05-27 19:50:00|959.6|954.6|959.8|954.8|959.9|954.9|959.4|954.4|42
1653681300000|2022-05-27 19:55:00|959.9|954.9|960.3|955.3|960.4|955.4|959.8|954.8|71
1653681600000|2022-05-27 20:00:00|960.2|955.2|960.7|955.7|960.7|955.7|959.9|954.9|44
1653681900000|2022-05-27 20:05:00|960.8|955.8|960.7|955.7|961|956|960.2|955.2|74
1653682200000|2022-05-27 20:10:00|960.6|955.6|960.5|955.5|960.7|955.7|960.5|955.5|42
1653682500000|2022-05-27 20:15:00|960.6|955.6|960.6|955.6|960.6|955.6|960.5|955.5|31
1653682800000|2022-05-27 20:20:00|960.5|955.5|960.5|955.5|960.6|955.6|960.3|955.3|29
1653683100000|2022-05-27 20:25:00|960.6|955.6|960.9|955.9|960.9|955.9|960.4|955.4|30
1653683400000|2022-05-27 20:30:00|960.8|955.8|960.7|955.7|960.9|955.9|960.6|955.6|17
1653683700000|2022-05-27 20:35:00|960.8|955.8|960.3|955.3|960.8|955.8|960.3|955.3|10
1653684000000|2022-05-27 20:40:00|960.2|955.2|960.3|955.3|960.3|955.3|960.2|955.2|2
1653684300000|2022-05-27 20:45:00|960.2|955.2|960.2|955.2|960.3|955.3|959.9|954.9|11
1653684600000|2022-05-27 20:50:00|960.3|955.3|959.5|954.5|960.4|955.4|959.5|954.5|6
1653684900000|2022-05-27 20:55:00|959.4|954.4|962.2|951.2|963.9|954.5|959.4|949.3|12
1653861600000|2022-05-29 22:00:00|963.1|954.6|961.8|956.8|963.2|956.9|961.2|954.6|71
1653861900000|2022-05-29 22:05:00|961.9|956.9|962.3|957.3|962.3|957.3|961.2|956.2|38
1653862200000|2022-05-29 22:10:00|962.2|957.2|962|957|962.2|957.2|962|957|2
1653862500000|2022-05-29 22:15:00|961.9|956.9|961.9|956.9|962|957|961.8|956.8|15
1653862800000|2022-05-29 22:20:00|961.8|956.8|961.7|956.7|961.8|956.8|961.6|956.6|8
1653863100000|2022-05-29 22:25:00|961.5|956.5|961.6|956.6|961.6|956.6|961.4|956.4|10
1653863400000|2022-05-29 22:30:00|961.7|956.7|961.1|956.1|961.7|956.7|961|956|22
1653863700000|2022-05-29 22:35:00|961|956|961.1|956.1|961.2|956.2|961|956|45
1653864000000|2022-05-29 22:40:00|961|956|961.1|956.1|961.1|956.1|961|956|28
1653864300000|2022-05-29 22:45:00|961|956|960.8|955.8|961.1|956.1|960.7|955.7|47
1653864600000|2022-05-29 22:50:00|960.9|955.9|960.7|955.7|960.9|955.9|960.7|955.7|37
1653864900000|2022-05-29 22:55:00|960.6|955.6|960.6|955.6|960.7|955.7|960.6|955.6|5
1653865200000|2022-05-29 23:00:00|960.7|955.7|960.5|955.5|960.7|955.7|960.2|955.2|50
1653865500000|2022-05-29 23:05:00|960.2|955.2|959.2|954.2|960.5|955.5|959.1|954.1|54
1653865800000|2022-05-29 23:10:00|959.1|954.1|960.1|955.1|960.6|955.6|959.1|954.1|51
1653866100000|2022-05-29 23:15:00|960.2|955.2|960.1|955.1|960.2|955.2|960|955|65
1653866400000|2022-05-29 23:20:00|959.8|954.8|960|955|960.2|955.2|959.8|954.8|32
1653866700000|2022-05-29 23:25:00|959.8|954.8|960.3|955.3|960.4|955.4|959.8|954.8|41
1653867000000|2022-05-29 23:30:00|960.1|955.1|960.3|955.3|960.4|955.4|959.8|954.8|32
1653867300000|2022-05-29 23:35:00|960.2|955.2|960.6|955.6|960.6|955.6|960|955|45
1653867600000|2022-05-29 23:40:00|960.5|955.5|960.5|955.5|960.7|955.7|960.3|955.3|47
1653867900000|2022-05-29 23:45:00|960.4|955.4|959.9|954.9|960.8|955.8|959.9|954.9|100
1653868200000|2022-05-29 23:50:00|959.8|954.8|960.3|955.3|960.6|955.6|959.8|954.8|50
1653868500000|2022-05-29 23:55:00|960.2|955.2|960.5|955.5|960.6|955.6|960.1|955.1|46
1653868800000|2022-05-30 00:00:00|960.3|955.3|960.8|955.8|961.4|956.4|960.1|955.1|54
1653869100000|2022-05-30 00:05:00|960.4|955.4|960.5|955.5|961|956|959.8|954.8|23
1653869400000|2022-05-30 00:10:00|960|955|960|955|960.1|955.1|959|954|22
1653869700000|2022-05-30 00:15:00|959.9|954.9|959.9|954.9|960.1|955.1|959.6|954.6|34
1653870000000|2022-05-30 00:20:00|959.8|954.8|960.2|955.2|960.2|955.2|959.7|954.7|23
1653870300000|2022-05-30 00:25:00|960.1|955.1|960.5|955.5|960.9|955.9|960.1|955.1|39
1653870600000|2022-05-30 00:30:00|960.6|955.6|959.7|954.7|960.6|955.6|959.7|954.7|12
1653870900000|2022-05-30 00:35:00|959.6|954.6|959.5|954.5|959.9|954.9|959.5|954.5|17
1653871200000|2022-05-30 00:40:00|959.4|954.4|959.2|954.2|959.4|954.4|959|954|16
1653871500000|2022-05-30 00:45:00|959.1|954.1|959.9|954.9|960.2|955.2|959.1|954.1|25
1653871800000|2022-05-30 00:50:00|959.8|954.8|960.3|955.3|960.4|955.4|959.6|954.6|45
1653872100000|2022-05-30 00:55:00|960.4|955.4|960.1|955.1|960.4|955.4|959.7|954.7|49
1653872400000|2022-05-30 01:00:00|960|955|958.9|953.9|960|955|958.7|953.7|113
1653872700000|2022-05-30 01:05:00|959|954|958.5|953.5|959.1|954.1|958.3|953.3|88
1653873000000|2022-05-30 01:10:00|958.4|953.4|959.2|954.2|959.3|954.3|958.3|953.3|72
1653873300000|2022-05-30 01:15:00|959.3|954.3|959.4|954.4|959.5|954.5|958.7|953.7|69
1653873600000|2022-05-30 01:20:00|959.5|954.5|959.5|954.5|959.7|954.7|958.9|953.9|88
1653873900000|2022-05-30 01:25:00|959.4|954.4|959.1|954.1|959.4|954.4|959.1|954.1|32
1653874200000|2022-05-30 01:30:00|959.2|954.2|959.4|954.4|959.4|954.4|959|954|43
1653874500000|2022-05-30 01:35:00|959.2|954.2|961.9|956.9|961.9|956.9|959.2|954.2|118
1653874800000|2022-05-30 01:40:00|962|957|962.9|957.9|962.9|957.9|961.9|956.9|85
1653875100000|2022-05-30 01:45:00|963|958|963.5|958.5|963.6|958.6|962.9|957.9|54
1653875400000|2022-05-30 01:50:00|963.4|958.4|963.5|958.5|964.3|959.3|963.3|958.3|47
1653875700000|2022-05-30 01:55:00|963.6|958.6|963.6|958.6|963.8|958.8|963.2|958.2|36
1653876000000|2022-05-30 02:00:00|963.8|958.8|964.2|959.2|964.8|959.8|963.8|958.8|76
1653876300000|2022-05-30 02:05:00|964.3|959.3|964.5|959.5|964.6|959.6|964.1|959.1|41
1653876600000|2022-05-30 02:10:00|964.6|959.6|965.1|960.1|965.4|960.4|964.6|959.6|57
1653876900000|2022-05-30 02:15:00|965.3|960.3|964.6|959.6|965.7|960.7|964.4|959.4|79
1653877200000|2022-05-30 02:20:00|964.5|959.5|964.5|959.5|964.9|959.9|964.1|959.1|57
1653877500000|2022-05-30 02:25:00|964.4|959.4|963.8|958.8|964.7|959.7|963.8|958.8|39
1653877800000|2022-05-30 02:30:00|963.7|958.7|963.7|958.7|963.9|958.9|963.6|958.6|52
1653878100000|2022-05-30 02:35:00|963.6|958.6|964.1|959.1|964.2|959.2|963.6|958.6|61
1653878400000|2022-05-30 02:40:00|964.2|959.2|963.7|958.7|964.2|959.2|963.6|958.6|35
1653878700000|2022-05-30 02:45:00|963.6|958.6|963.6|958.6|964|959|963.3|958.3|64
1653879000000|2022-05-30 02:50:00|963.7|958.7|963.2|958.2|963.7|958.7|962.9|957.9|30
1653879300000|2022-05-30 02:55:00|963|958|963.3|958.3|963.4|958.4|962.7|957.7|34
1653879600000|2022-05-30 03:00:00|963.2|958.2|963.5|958.5|963.5|958.5|962.8|957.8|32
1653879900000|2022-05-30 03:05:00|963.4|958.4|963.1|958.1|963.5|958.5|963|958|15
1653880200000|2022-05-30 03:10:00|962.8|957.8|962|957|963.3|958.3|962|957|43
1653880500000|2022-05-30 03:15:00|962.1|957.1|960.4|955.4|962.1|957.1|959.9|954.9|22
1653880800000|2022-05-30 03:20:00|960.3|955.3|960.7|955.7|960.8|955.8|960|955|87
1653881100000|2022-05-30 03:25:00|960.6|955.6|960.9|955.9|960.9|955.9|960.5|955.5|51
1653881400000|2022-05-30 03:30:00|960.8|955.8|961.9|956.9|962.2|957.2|960.7|955.7|63
1653881700000|2022-05-30 03:35:00|961.8|956.8|962.3|957.3|962.5|957.5|961.8|956.8|63
1653882000000|2022-05-30 03:40:00|962.2|957.2|962.9|957.9|963|958|962.1|957.1|35
1653882300000|2022-05-30 03:45:00|963|958|963.9|958.9|964.1|959.1|962.9|957.9|41
1653882600000|2022-05-30 03:50:00|964.1|959.1|961.9|956.9|964.2|959.2|961.9|956.9|34
1653882900000|2022-05-30 03:55:00|962|957|961.7|956.7|962.1|957.1|961.2|956.2|35
1653883200000|2022-05-30 04:00:00|961.6|956.6|963|958|963|958|961.5|956.5|54
1653883500000|2022-05-30 04:05:00|962.7|957.7|962.8|957.8|963.2|958.2|962.5|957.5|54
1653883800000|2022-05-30 04:10:00|962.7|957.7|962.6|957.6|963|958|962|957|55
1653884100000|2022-05-30 04:15:00|962.2|957.2|961.9|956.9|962.4|957.4|961.8|956.8|32
1653884400000|2022-05-30 04:20:00|961.8|956.8|962.7|957.7|962.8|957.8|961.8|956.8|38
1653884700000|2022-05-30 04:25:00|962.8|957.8|963|958|963.1|958.1|962.7|957.7|34
1653885000000|2022-05-30 04:30:00|963.1|958.1|963.4|958.4|963.4|958.4|962.8|957.8|38
1653885300000|2022-05-30 04:35:00|963.3|958.3|963.5|958.5|963.8|958.8|963.3|958.3|70
1653885600000|2022-05-30 04:40:00|963.4|958.4|963.8|958.8|963.9|958.9|963.4|958.4|53
1653885900000|2022-05-30 04:45:00|963.7|958.7|964.2|959.2|964.4|959.4|963.6|958.6|33
1653886200000|2022-05-30 04:50:00|964.3|959.3|963.7|958.7|965|960|963.7|958.7|42
1653886500000|2022-05-30 04:55:00|963.8|958.8|963.8|958.8|964|959|963.7|958.7|15
1653886800000|2022-05-30 05:00:00|963.7|958.7|964|959|964|959|963.7|958.7|31
1653887100000|2022-05-30 05:05:00|964.1|959.1|964.2|959.2|964.4|959.4|964.1|959.1|27
1653887400000|2022-05-30 05:10:00|964.3|959.3|965|960|965|960|964.2|959.2|35
1653887700000|2022-05-30 05:15:00|964.9|959.9|964.9|959.9|965.2|960.2|964.9|959.9|48
1653888000000|2022-05-30 05:20:00|965|960|964.5|959.5|965.2|960.2|964.3|959.3|49
1653888300000|2022-05-30 05:25:00|964.4|959.4|963.8|958.8|964.5|959.5|963.8|958.8|51
1653888600000|2022-05-30 05:30:00|963.9|958.9|964|959|964.2|959.2|963.4|958.4|58
1653888900000|2022-05-30 05:35:00|963.8|958.8|964.2|959.2|964.4|959.4|963.7|958.7|63
1653889200000|2022-05-30 05:40:00|964.1|959.1|964.3|959.3|964.8|959.8|964|959|77
1653889500000|2022-05-30 05:45:00|964.1|959.1|964.3|959.3|964.5|959.5|964.1|959.1|67
1653889800000|2022-05-30 05:50:00|964.4|959.4|963.7|958.7|964.4|959.4|963.4|958.4|35
1653890100000|2022-05-30 05:55:00|963.8|958.8|964|959|964.3|959.3|963.7|958.7|58
1653890400000|2022-05-30 06:00:00|964.1|959.1|963.9|958.9|964.2|959.2|963.7|958.7|54
1653890700000|2022-05-30 06:05:00|964|959|963.9|958.9|964.2|959.2|963.5|958.5|70
1653891000000|2022-05-30 06:10:00|964.1|959.1|965|960|965.1|960.1|963.8|958.8|44
1653891300000|2022-05-30 06:15:00|965.1|960.1|965.1|960.1|965.1|960.1|964.6|959.6|61
1653891600000|2022-05-30 06:20:00|965.3|960.3|964.7|959.7|965.3|960.3|964.5|959.5|143
1653891900000|2022-05-30 06:25:00|964.8|959.8|964.9|959.9|965.1|960.1|964.8|959.8|78
1653892200000|2022-05-30 06:30:00|965|960|964.7|959.7|965.2|960.2|964.5|959.5|57
1653892500000|2022-05-30 06:35:00|964.8|959.8|965.1|960.1|965.2|960.2|964.6|959.6|58
1653892800000|2022-05-30 06:40:00|965.2|960.2|964.9|959.9|965.3|960.3|964.8|959.8|43
1653893100000|2022-05-30 06:45:00|964.7|959.7|964.6|959.6|964.9|959.9|964.4|959.4|50
1653893400000|2022-05-30 06:50:00|964.5|959.5|964|959|964.5|959.5|964|959|37
1653893700000|2022-05-30 06:55:00|964.1|959.1|964.4|959.4|964.9|959.9|963.7|958.7|149
1653894000000|2022-05-30 07:00:00|964.3|959.3|964.7|959.7|965.2|960.2|964.3|959.3|67
1653894300000|2022-05-30 07:05:00|964.6|959.6|963.7|958.7|964.6|959.6|962.8|957.8|135
1653894600000|2022-05-30 07:10:00|963.6|958.6|965.1|960.1|965.3|960.3|963.6|958.6|83
1653894900000|2022-05-30 07:15:00|965.2|960.2|965.1|960.1|965.3|960.3|964.8|959.8|54
1653895200000|2022-05-30 07:20:00|965.2|960.2|965.3|960.3|965.3|960.3|964.9|959.9|34
1653895500000|2022-05-30 07:25:00|965.4|960.4|965.8|960.8|966.2|961.2|965.3|960.3|76
1653895800000|2022-05-30 07:30:00|965.9|960.9|965.6|960.6|966.3|961.3|965.6|960.6|106
1653896100000|2022-05-30 07:35:00|965.5|960.5|964.8|959.8|965.8|960.8|964.2|959.2|61
1653896400000|2022-05-30 07:40:00|964.7|959.7|965.9|960.9|966|961|964.7|959.7|32
1653896700000|2022-05-30 07:45:00|965.8|960.8|964.9|959.9|965.8|960.8|964.6|959.6|64
1653897000000|2022-05-30 07:50:00|964.8|959.8|964.4|959.4|964.9|959.9|964.3|959.3|42
1653897300000|2022-05-30 07:55:00|964.3|959.3|962.8|957.8|964.3|959.3|962.8|957.8|88
1653897600000|2022-05-30 08:00:00|963|958|963.8|958.8|963.9|958.9|963|958|72
1653897900000|2022-05-30 08:05:00|963.5|958.5|963.1|958.1|964.1|959.1|962.5|957.5|87
1653898200000|2022-05-30 08:10:00|963.2|958.2|962.8|957.8|963.3|958.3|961.8|956.8|53
1653898500000|2022-05-30 08:15:00|962.7|957.7|962.5|957.5|963.1|958.1|961.8|956.8|70
1653898800000|2022-05-30 08:20:00|962.4|957.4|963.2|958.2|963.9|958.9|962.4|957.4|90
1653899100000|2022-05-30 08:25:00|963|958|962.7|957.7|964.1|959.1|962.5|957.5|99
1653899400000|2022-05-30 08:30:00|962.4|957.4|962.7|957.7|962.9|957.9|962.3|957.3|34
1653899700000|2022-05-30 08:35:00|962.6|957.6|964.2|959.2|964.5|959.5|962.6|957.6|36
1653900000000|2022-05-30 08:40:00|964.1|959.1|964.6|959.6|965|960|964.1|959.1|65
1653900300000|2022-05-30 08:45:00|964.7|959.7|963.3|958.3|965.5|960.5|962.2|957.2|62
1653900600000|2022-05-30 08:50:00|963.2|958.2|963.9|958.9|963.9|958.9|962.9|957.9|132
1653900900000|2022-05-30 08:55:00|963.8|958.8|963.8|958.8|964.2|959.2|963.7|958.7|57
1653901200000|2022-05-30 09:00:00|963.9|958.9|963.9|958.9|964.1|959.1|963.6|958.6|59
1653901500000|2022-05-30 09:05:00|963.7|958.7|963.8|958.8|964.1|959.1|963.7|958.7|126
1653901800000|2022-05-30 09:10:00|963.7|958.7|963.5|958.5|963.9|958.9|963.4|958.4|41
1653902100000|2022-05-30 09:15:00|963.3|958.3|963.8|958.8|964|959|963.2|958.2|44
1653902400000|2022-05-30 09:20:00|963.9|958.9|964.2|959.2|964.3|959.3|963.8|958.8|39
1653902700000|2022-05-30 09:25:00|964|959|964.8|959.8|964.8|959.8|963.9|958.9|203
1653903000000|2022-05-30 09:30:00|964.7|959.7|966.3|961.3|966.3|961.3|964.4|959.4|122
1653903300000|2022-05-30 09:35:00|966.4|961.4|967.3|962.3|967.4|962.4|966.3|961.3|20
1653903600000|2022-05-30 09:40:00|967.4|962.4|967.4|962.4|967.7|962.7|967.1|962.1|64
1653903900000|2022-05-30 09:45:00|967.5|962.5|967.4|962.4|967.7|962.7|967.3|962.3|35
1653904200000|2022-05-30 09:50:00|967.5|962.5|967.7|962.7|967.7|962.7|967.1|962.1|45
1653904500000|2022-05-30 09:55:00|967.6|962.6|967.9|962.9|968.2|963.2|967.5|962.5|27
1653904800000|2022-05-30 10:00:00|968|963|967.6|962.6|968.3|963.3|967.5|962.5|47
1653905100000|2022-05-30 10:05:00|967.7|962.7|968.8|963.8|968.9|963.9|967.7|962.7|45
1653905400000|2022-05-30 10:10:00|968.7|963.7|968|963|968.7|963.7|968|963|46
1653905700000|2022-05-30 10:15:00|967.9|962.9|966.6|961.6|968|963|966.6|961.6|50
1653906000000|2022-05-30 10:20:00|966.2|961.2|965|960|966.3|961.3|964.8|959.8|48
1653906300000|2022-05-30 10:25:00|964.7|959.7|965|960|965.2|960.2|964|959|74
1653906600000|2022-05-30 10:30:00|964.9|959.9|964.9|959.9|965.2|960.2|964.6|959.6|43
1653906900000|2022-05-30 10:35:00|964.8|959.8|966|961|966.3|961.3|964.6|959.6|56
1653907200000|2022-05-30 10:40:00|965.8|960.8|965.4|960.4|966.2|961.2|965.4|960.4|110
1653907500000|2022-05-30 10:45:00|965.3|960.3|965.2|960.2|965.5|960.5|964.8|959.8|90
1653907800000|2022-05-30 10:50:00|965.3|960.3|965|960|965.8|960.8|964.9|959.9|34
1653908100000|2022-05-30 10:55:00|965.1|960.1|965.7|960.7|965.8|960.8|964.9|959.9|64
1653908400000|2022-05-30 11:00:00|965.5|960.5|965.6|960.6|965.6|960.6|965.2|960.2|23
1653908700000|2022-05-30 11:05:00|965.7|960.7|965.7|960.7|965.8|960.8|965.5|960.5|44
1653909000000|2022-05-30 11:10:00|965.6|960.6|966.3|961.3|966.6|961.6|965.6|960.6|66
1653909300000|2022-05-30 11:15:00|966.2|961.2|966.4|961.4|966.6|961.6|966.1|961.1|44
1653909600000|2022-05-30 11:20:00|966.5|961.5|966.6|961.6|967|962|966.5|961.5|31
1653909900000|2022-05-30 11:25:00|966.7|961.7|966.6|961.6|966.8|961.8|966|961|70
1653910200000|2022-05-30 11:30:00|966.5|961.5|966.5|961.5|966.7|961.7|966.2|961.2|42
1653910500000|2022-05-30 11:35:00|966.6|961.6|966.5|961.5|966.7|961.7|966.5|961.5|32
1653910800000|2022-05-30 11:40:00|966.4|961.4|966.4|961.4|966.5|961.5|965.7|960.7|28
1653911100000|2022-05-30 11:45:00|966.2|961.2|965.6|960.6|966.4|961.4|965.5|960.5|41
1653911400000|2022-05-30 11:50:00|965.3|960.3|965.5|960.5|965.6|960.6|965.1|960.1|65
1653911700000|2022-05-30 11:55:00|965.4|960.4|965.5|960.5|965.6|960.6|965.3|960.3|19
1653912000000|2022-05-30 12:00:00|965.4|960.4|966.5|961.5|966.8|961.8|965.4|960.4|85
1653912300000|2022-05-30 12:05:00|966.6|961.6|966.7|961.7|966.8|961.8|966.1|961.1|54
1653912600000|2022-05-30 12:10:00|966.8|961.8|965.8|960.8|966.9|961.9|965.8|960.8|42
1653912900000|2022-05-30 12:15:00|965.5|960.5|965.4|960.4|965.9|960.9|965.1|960.1|47
1653913200000|2022-05-30 12:20:00|965.8|960.8|966|961|966.6|961.6|965.7|960.7|49
1653913500000|2022-05-30 12:25:00|966.1|961.1|966.2|961.2|966.3|961.3|965.8|960.8|76
1653913800000|2022-05-30 12:30:00|966.3|961.3|966.3|961.3|966.4|961.4|966.1|961.1|43
1653914100000|2022-05-30 12:35:00|966.2|961.2|965.1|960.1|966.2|961.2|965|960|45
1653914400000|2022-05-30 12:40:00|965.2|960.2|965.7|960.7|966|961|964.6|959.6|53
1653914700000|2022-05-30 12:45:00|965.8|960.8|966|961|966.1|961.1|965.8|960.8|63
1653915000000|2022-05-30 12:50:00|965.9|960.9|966.3|961.3|966.5|961.5|965.9|960.9|47
1653915300000|2022-05-30 12:55:00|966.2|961.2|964.2|959.2|966.2|961.2|964.2|959.2|64
1653915600000|2022-05-30 13:00:00|964.3|959.3|961|956|965.5|960.5|960.6|955.6|139
1653915900000|2022-05-30 13:05:00|960.8|955.8|962.7|957.7|963|958|960.2|955.2|86
1653916200000|2022-05-30 13:10:00|962.6|957.6|961.6|956.6|963.1|958.1|961.1|956.1|73
1653916500000|2022-05-30 13:15:00|961.7|956.7|962.2|957.2|962.4|957.4|961.1|956.1|81
1653916800000|2022-05-30 13:20:00|962.3|957.3|962.7|957.7|963.2|958.2|962.3|957.3|70
1653917100000|2022-05-30 13:25:00|962.6|957.6|961.9|956.9|962.8|957.8|960.7|955.7|218
1653917400000|2022-05-30 13:30:00|961.8|956.8|961.2|956.2|962|957|960.6|955.6|134
1653917700000|2022-05-30 13:35:00|961.1|956.1|961.8|956.8|962.7|957.7|961|956|111
1653918000000|2022-05-30 13:40:00|961.5|956.5|962.1|957.1|962.4|957.4|961.5|956.5|71
1653918300000|2022-05-30 13:45:00|962.2|957.2|962.4|957.4|962.4|957.4|961.7|956.7|44
1653918600000|2022-05-30 13:50:00|962.5|957.5|963|958|963.1|958.1|962.5|957.5|50
1653918900000|2022-05-30 13:55:00|963.1|958.1|962.6|957.6|963.1|958.1|962.5|957.5|49
1653919200000|2022-05-30 14:00:00|962.5|957.5|961|956|962.5|957.5|960.4|955.4|203
1653919500000|2022-05-30 14:05:00|961.3|956.3|959.8|954.8|961.9|956.9|959.8|954.8|197
1653919800000|2022-05-30 14:10:00|959.9|954.9|960.7|955.7|960.7|955.7|959.8|954.8|107
1653920100000|2022-05-30 14:15:00|961|956|961.5|956.5|961.8|956.8|960.8|955.8|106
1653920400000|2022-05-30 14:20:00|961.4|956.4|960.6|955.6|961.6|956.6|960.4|955.4|40
1653920700000|2022-05-30 14:25:00|960.7|955.7|962|957|962|957|960.3|955.3|99
1653921000000|2022-05-30 14:30:00|961.9|956.9|962.7|957.7|962.8|957.8|961.7|956.7|62
1653921300000|2022-05-30 14:35:00|962.8|957.8|962.6|957.6|962.8|957.8|962.6|957.6|44
1653921600000|2022-05-30 14:40:00|962.7|957.7|961.6|956.6|963.2|958.2|961.5|956.5|44
1653921900000|2022-05-30 14:45:00|961.1|956.1|962|957|962.1|957.1|960.9|955.9|44
1653922200000|2022-05-30 14:50:00|961.9|956.9|962.4|957.4|962.5|957.5|961.9|956.9|45
1653922500000|2022-05-30 14:55:00|962.5|957.5|963.3|958.3|963.4|958.4|962.3|957.3|122
1653922800000|2022-05-30 15:00:00|963.2|958.2|963|958|963.3|958.3|962.7|957.7|120
1653923100000|2022-05-30 15:05:00|962.9|957.9|963.1|958.1|963.3|958.3|962.8|957.8|29
1653923400000|2022-05-30 15:10:00|963.2|958.2|963.4|958.4|963.9|958.9|963.2|958.2|44
1653923700000|2022-05-30 15:15:00|963.5|958.5|963.9|958.9|964.4|959.4|963.5|958.5|44
1653924000000|2022-05-30 15:20:00|963.8|958.8|964.2|959.2|964.3|959.3|963.8|958.8|30
1653924300000|2022-05-30 15:25:00|964.1|959.1|964.4|959.4|964.5|959.5|963.8|958.8|47
1653924600000|2022-05-30 15:30:00|964.3|959.3|964.2|959.2|964.7|959.7|964.2|959.2|38
1653924900000|2022-05-30 15:35:00|964.3|959.3|964.4|959.4|964.4|959.4|963.9|958.9|66
1653925200000|2022-05-30 15:40:00|964.3|959.3|964.1|959.1|964.3|959.3|963.6|958.6|48
1653925500000|2022-05-30 15:45:00|964|959|964.2|959.2|964.2|959.2|963.7|958.7|42
1653925800000|2022-05-30 15:50:00|964|959|960.6|949.6|964.1|959.1|960.6|949.6|36
1653948300000|2022-05-30 22:05:00|969.8|958.8|966.9|958.4|969.8|958.8|966.9|956.9|4
1653948600000|2022-05-30 22:10:00|966.8|958.3|966.9|958.4|967|958.4|966.8|958.3|19
1653948900000|2022-05-30 22:15:00|967.3|958.2|965|960|967.3|960.8|964.9|958.2|10
1653949200000|2022-05-30 22:20:00|964.9|959.9|963.9|958.9|965|960|963.8|958.8|19
1653949500000|2022-05-30 22:25:00|964|959|963.9|958.9|964|959|963.7|958.7|22
1653949800000|2022-05-30 22:30:00|963.8|958.8|963.9|958.9|963.9|958.9|963.7|958.7|33
1653950100000|2022-05-30 22:35:00|963.8|958.8|963.7|958.7|963.9|958.9|963.4|958.4|36
1653950400000|2022-05-30 22:40:00|963.8|958.8|963.5|958.5|964.1|959.1|963.4|958.4|33
1653950700000|2022-05-30 22:45:00|963.4|958.4|963.4|958.4|963.6|958.6|963.3|958.3|25
1653951000000|2022-05-30 22:50:00|963.6|958.6|963.3|958.3|963.6|958.6|963|958|44
1653951300000|2022-05-30 22:55:00|963.2|958.2|963.4|958.4|963.4|958.4|963.1|958.1|37
1653951600000|2022-05-30 23:00:00|963.3|958.3|963.3|958.3|963.4|958.4|963|958|16
1653951900000|2022-05-30 23:05:00|963.4|958.4|963.4|958.4|963.6|958.6|963|958|21
1653952200000|2022-05-30 23:10:00|963.3|958.3|963.3|958.3|963.4|958.4|963.1|958.1|36
1653952500000|2022-05-30 23:15:00|963.2|958.2|962.9|957.9|963.4|958.4|962.2|957.2|35
1653952800000|2022-05-30 23:20:00|963|958|963|958|963.4|958.4|962.7|957.7|29
1653953100000|2022-05-30 23:25:00|962.9|957.9|963.1|958.1|963.1|958.1|962.9|957.9|19
1653953400000|2022-05-30 23:30:00|963|958|962.7|957.7|963.3|958.3|962.4|957.4|27
1653953700000|2022-05-30 23:35:00|962.6|957.6|962.6|957.6|962.7|957.7|962.3|957.3|35
1653954000000|2022-05-30 23:40:00|962.5|957.5|962.6|957.6|962.6|957.6|962.5|957.5|12
1653954300000|2022-05-30 23:45:00|962.8|957.8|962.7|957.7|962.9|957.9|962.7|957.7|10
1653954600000|2022-05-30 23:50:00|962.8|957.8|962.8|957.8|962.9|957.9|962.5|957.5|20
1653954900000|2022-05-30 23:55:00|962.9|957.9|962.8|957.8|962.9|957.9|962.8|957.8|20
1653955200000|2022-05-31 00:00:00|962.9|957.9|962.4|957.4|962.9|957.9|962|957|41
1653955500000|2022-05-31 00:05:00|962.5|957.5|962.7|957.7|962.9|957.9|962.2|957.2|106
1653955800000|2022-05-31 00:10:00|962.6|957.6|962.5|957.5|962.8|957.8|962.3|957.3|95
1653956100000|2022-05-31 00:15:00|962.4|957.4|961.8|956.8|962.6|957.6|961.8|956.8|82
1653956400000|2022-05-31 00:20:00|961.7|956.7|960.9|955.9|961.7|956.7|960.8|955.8|92
1653956700000|2022-05-31 00:25:00|960.7|955.7|959.9|954.9|960.9|955.9|959.8|954.8|57
1653957000000|2022-05-31 00:30:00|959.4|954.4|959.3|954.3|959.7|954.7|959.1|954.1|66
1653957300000|2022-05-31 00:35:00|959.2|954.2|959.2|954.2|959.8|954.8|959.1|954.1|42
1653957600000|2022-05-31 00:40:00|959.1|954.1|959.2|954.2|959.8|954.8|959|954|123
1653957900000|2022-05-31 00:45:00|959.3|954.3|959|954|959.6|954.6|958.9|953.9|141
1653958200000|2022-05-31 00:50:00|958.9|953.9|959.6|954.6|959.7|954.7|958.9|953.9|74
1653958500000|2022-05-31 00:55:00|959.5|954.5|957.5|952.5|959.6|954.6|957.2|952.2|68
1653958800000|2022-05-31 01:00:00|957.4|952.4|957.3|952.3|957.7|952.7|956.9|951.9|191
1653959100000|2022-05-31 01:05:00|957.2|952.2|957.4|952.4|957.6|952.6|956.3|951.3|126
1653959400000|2022-05-31 01:10:00|957.6|952.6|958.2|953.2|958.5|953.5|957.3|952.3|71
1653959700000|2022-05-31 01:15:00|958.3|953.3|958.3|953.3|958.7|953.7|957.7|952.7|81
1653960000000|2022-05-31 01:20:00|958.2|953.2|958.1|953.1|958.4|953.4|957.9|952.9|75
1653960300000|2022-05-31 01:25:00|958.2|953.2|958.4|953.4|958.6|953.6|958|953|88
1653960600000|2022-05-31 01:30:00|958.5|953.5|958.4|953.4|959.2|954.2|958.2|953.2|150
1653960900000|2022-05-31 01:35:00|958.3|953.3|958.7|953.7|958.7|953.7|957.4|952.4|49
1653961200000|2022-05-31 01:40:00|958.6|953.6|960.3|955.3|960.4|955.4|958.6|953.6|113
1653961500000|2022-05-31 01:45:00|960.1|955.1|960.1|955.1|960.8|955.8|959.8|954.8|111
1653961800000|2022-05-31 01:50:00|960|955|959.6|954.6|960.1|955.1|959.4|954.4|128
1653962100000|2022-05-31 01:55:00|959.7|954.7|960.4|955.4|960.7|955.7|959.6|954.6|56
1653962400000|2022-05-31 02:00:00|960.2|955.2|960.4|955.4|960.4|955.4|959.8|954.8|45
1653962700000|2022-05-31 02:05:00|960.3|955.3|960.5|955.5|960.5|955.5|960.2|955.2|49
1653963000000|2022-05-31 02:10:00|960.6|955.6|961.4|956.4|961.6|956.6|960.6|955.6|40
1653963300000|2022-05-31 02:15:00|961.5|956.5|960.8|955.8|961.6|956.6|960.4|955.4|84
1653963600000|2022-05-31 02:20:00|960.9|955.9|960.2|955.2|961|956|960.1|955.1|36
1653963900000|2022-05-31 02:25:00|960.1|955.1|961.2|956.2|961.4|956.4|960.1|955.1|65
1653964200000|2022-05-31 02:30:00|961.3|956.3|961.3|956.3|961.6|956.6|961.1|956.1|90
1653964500000|2022-05-31 02:35:00|960.9|955.9|960.7|955.7|961.1|956.1|960.6|955.6|72
1653964800000|2022-05-31 02:40:00|960.8|955.8|961.1|956.1|961.1|956.1|960.7|955.7|38
1653965100000|2022-05-31 02:45:00|961.3|956.3|961.5|956.5|961.7|956.7|961.2|956.2|27
1653965400000|2022-05-31 02:50:00|961.4|956.4|961.1|956.1|961.6|956.6|960.9|955.9|38
1653965700000|2022-05-31 02:55:00|961.2|956.2|962.1|957.1|962.2|957.2|961.1|956.1|63
1653966000000|2022-05-31 03:00:00|962.2|957.2|962.4|957.4|962.4|957.4|962|957|79
1653966300000|2022-05-31 03:05:00|962.3|957.3|962.4|957.4|962.6|957.6|962.3|957.3|44
1653966600000|2022-05-31 03:10:00|962.3|957.3|962.2|957.2|962.4|957.4|961.8|956.8|60
1653966900000|2022-05-31 03:15:00|962.3|957.3|962.5|957.5|962.7|957.7|962.2|957.2|33
1653967200000|2022-05-31 03:20:00|962.4|957.4|962.7|957.7|962.7|957.7|962.3|957.3|33
1653967500000|2022-05-31 03:25:00|962.6|957.6|962.8|957.8|962.8|957.8|962.6|957.6|36
1653967800000|2022-05-31 03:30:00|962.7|957.7|962.7|957.7|963|958|962.7|957.7|42
1653968100000|2022-05-31 03:35:00|962.9|957.9|963.2|958.2|963.3|958.3|962.7|957.7|42
1653968400000|2022-05-31 03:40:00|963.3|958.3|963.4|958.4|963.5|958.5|962.9|957.9|52
1653968700000|2022-05-31 03:45:00|963.3|958.3|963.3|958.3|963.5|958.5|963.3|958.3|45
1653969000000|2022-05-31 03:50:00|963.4|958.4|963.3|958.3|963.5|958.5|963.1|958.1|34
1653969300000|2022-05-31 03:55:00|963.5|958.5|963.2|958.2|963.5|958.5|963|958|39
1653969600000|2022-05-31 04:00:00|963.1|958.1|963.2|958.2|963.4|958.4|962.9|957.9|38
1653969900000|2022-05-31 04:05:00|963.3|958.3|963.4|958.4|963.6|958.6|963.2|958.2|33
1653970200000|2022-05-31 04:10:00|963.5|958.5|963.3|958.3|963.5|958.5|963.1|958.1|53
1653970500000|2022-05-31 04:15:00|963.4|958.4|963.5|958.5|963.6|958.6|963.3|958.3|15
1653970800000|2022-05-31 04:20:00|963.4|958.4|962.9|957.9|963.6|958.6|962.9|957.9|26
1653971100000|2022-05-31 04:25:00|962.7|957.7|963.3|958.3|963.4|958.4|962.1|957.1|41
1653971400000|2022-05-31 04:30:00|963.2|958.2|963.7|958.7|963.9|958.9|963.2|958.2|72
1653971700000|2022-05-31 04:35:00|963.6|958.6|963.9|958.9|963.9|958.9|963.5|958.5|24
1653972000000|2022-05-31 04:40:00|964.2|959.2|964.2|959.2|964.5|959.5|963.8|958.8|64
1653972300000|2022-05-31 04:45:00|964.3|959.3|964.1|959.1|964.5|959.5|963.8|958.8|61
1653972600000|2022-05-31 04:50:00|964|959|964.3|959.3|964.4|959.4|964|959|12
1653972900000|2022-05-31 04:55:00|963.7|958.7|964.1|959.1|964.1|959.1|963.3|958.3|21
1653973200000|2022-05-31 05:00:00|964.2|959.2|964.5|959.5|964.9|959.9|964.2|959.2|40
1653973500000|2022-05-31 05:05:00|964.4|959.4|964.9|959.9|965.1|960.1|964.3|959.3|56
1653973800000|2022-05-31 05:10:00|964.8|959.8|965.6|960.6|966.1|961.1|964.5|959.5|33
1653974100000|2022-05-31 05:15:00|965.4|960.4|967.2|962.2|967.6|962.6|965.4|960.4|71
1653974400000|2022-05-31 05:20:00|967.1|962.1|967.5|962.5|967.6|962.6|966.8|961.8|50
1653974700000|2022-05-31 05:25:00|967.4|962.4|967.8|962.8|967.8|962.8|966.9|961.9|39
1653975000000|2022-05-31 05:30:00|967.7|962.7|968.7|963.7|969|964|967.3|962.3|73
1653975300000|2022-05-31 05:35:00|968.6|963.6|968.5|963.5|968.9|963.9|968.5|963.5|60
1653975600000|2022-05-31 05:40:00|968.4|963.4|968.5|963.5|968.8|963.8|968.4|963.4|63
1653975900000|2022-05-31 05:45:00|968.6|963.6|968.1|963.1|969.3|964.3|968.1|963.1|66
1653976200000|2022-05-31 05:50:00|968.3|963.3|968.6|963.6|969.2|964.2|968.3|963.3|36
1653976500000|2022-05-31 05:55:00|968.3|963.3|967.7|962.7|968.4|963.4|967.7|962.7|78
1653976800000|2022-05-31 06:00:00|967.8|962.8|968.4|963.4|968.5|963.5|967.7|962.7|43
1653977100000|2022-05-31 06:05:00|968.5|963.5|969.3|964.3|969.3|964.3|968.1|963.1|112
1653977400000|2022-05-31 06:10:00|969.4|964.4|969.6|964.6|969.8|964.8|969.2|964.2|70
1653977700000|2022-05-31 06:15:00|969.7|964.7|969.4|964.4|969.7|964.7|968.5|963.5|129
1653978000000|2022-05-31 06:20:00|969.2|964.2|969.7|964.7|969.8|964.8|969|964|65
1653978300000|2022-05-31 06:25:00|969.6|964.6|969.7|964.7|970.1|965.1|969.1|964.1|94
1653978600000|2022-05-31 06:30:00|969.8|964.8|971.4|966.4|972.2|967.2|969.7|964.7|83
1653978900000|2022-05-31 06:35:00|971.5|966.5|970.4|965.4|971.6|966.6|969.9|964.9|145
1653979200000|2022-05-31 06:40:00|970.7|965.7|970.4|965.4|970.7|965.7|970.1|965.1|150
1653979500000|2022-05-31 06:45:00|970.3|965.3|969.1|964.1|970.5|965.5|968.9|963.9|273
1653979800000|2022-05-31 06:50:00|969.4|964.4|968.9|963.9|969.6|964.6|968.3|963.3|53
1653980100000|2022-05-31 06:55:00|969|964|969.4|964.4|969.8|964.8|968.9|963.9|127
1653980400000|2022-05-31 07:00:00|969.5|964.5|970.8|965.8|971|966|969.5|964.5|93
1653980700000|2022-05-31 07:05:00|970.6|965.6|969.9|964.9|971.4|966.4|969.5|964.5|117
1653981000000|2022-05-31 07:10:00|970|965|971.6|966.6|971.7|966.7|970|965|86
1653981300000|2022-05-31 07:15:00|971.9|966.9|971.4|966.4|972.8|967.8|971.2|966.2|120
1653981600000|2022-05-31 07:20:00|971.5|966.5|971.3|966.3|971.5|966.5|970.7|965.7|86
1653981900000|2022-05-31 07:25:00|971.4|966.4|971.6|966.6|972.3|967.3|971.3|966.3|121
1653982200000|2022-05-31 07:30:00|971.8|966.8|971.1|966.1|971.9|966.9|971|966|96
1653982500000|2022-05-31 07:35:00|971.2|966.2|970.7|965.7|971.7|966.7|970.5|965.5|93
1653982800000|2022-05-31 07:40:00|970.6|965.6|970.1|965.1|970.8|965.8|969|964|70
1653983100000|2022-05-31 07:45:00|970.2|965.2|969|964|970.3|965.3|969|964|54
1653983400000|2022-05-31 07:50:00|969.1|964.1|970.1|965.1|970.2|965.2|968.9|963.9|141
1653983700000|2022-05-31 07:55:00|970.2|965.2|971.3|966.3|971.6|966.6|970.1|965.1|36
1653984000000|2022-05-31 08:00:00|971.2|966.2|972.1|967.1|972.2|967.2|971.1|966.1|55
1653984300000|2022-05-31 08:05:00|972.2|967.2|972.6|967.6|972.8|967.8|972|967|87
1653984600000|2022-05-31 08:10:00|972.8|967.8|974|969|974.1|969.1|972.6|967.6|69
1653984900000|2022-05-31 08:15:00|974.1|969.1|973.8|968.8|974.7|969.7|973.4|968.4|69
1653985200000|2022-05-31 08:20:00|974.3|969.3|973.5|968.5|974.7|969.7|973.5|968.5|68
1653985500000|2022-05-31 08:25:00|973.4|968.4|973.1|968.1|973.6|968.6|972.7|967.7|93
1653985800000|2022-05-31 08:30:00|973|968|971.7|966.7|973|968|971.5|966.5|50
1653986100000|2022-05-31 08:35:00|971.6|966.6|971.6|966.6|971.9|966.9|970.8|965.8|71
1653986400000|2022-05-31 08:40:00|971.7|966.7|970.8|965.8|972.2|967.2|970.4|965.4|76
1653986700000|2022-05-31 08:45:00|970.7|965.7|967.9|962.9|971.4|966.4|967.2|962.2|78
1653987000000|2022-05-31 08:50:00|968|963|968|963|968.8|963.8|967.6|962.6|53
1653987300000|2022-05-31 08:55:00|967.9|962.9|967.7|962.7|968.2|963.2|967.3|962.3|56
1653987600000|2022-05-31 09:00:00|967.8|962.8|967|962|968|963|966.9|961.9|127
1653987900000|2022-05-31 09:05:00|967.1|962.1|966.6|961.6|967.5|962.5|966.6|961.6|53
1653988200000|2022-05-31 09:10:00|966.7|961.7|966.4|961.4|967.1|962.1|966.3|961.3|56
1653988500000|2022-05-31 09:15:00|966.3|961.3|966.9|961.9|967.5|962.5|966|961|81
1653988800000|2022-05-31 09:20:00|967|962|966.6|961.6|967.1|962.1|966.6|961.6|56
1653989100000|2022-05-31 09:25:00|966.3|961.3|965.9|960.9|966.5|961.5|965.6|960.6|108
1653989400000|2022-05-31 09:30:00|966|961|966.4|961.4|966.7|961.7|965.9|960.9|94
1653989700000|2022-05-31 09:35:00|966.3|961.3|966.5|961.5|967.2|962.2|966.3|961.3|185
1653990000000|2022-05-31 09:40:00|966.6|961.6|965.1|960.1|967.3|962.3|964.9|959.9|120
1653990300000|2022-05-31 09:45:00|965.2|960.2|965.7|960.7|966.3|961.3|964.9|959.9|102
1653990600000|2022-05-31 09:50:00|965.6|960.6|966.2|961.2|966.2|961.2|965.1|960.1|87
1653990900000|2022-05-31 09:55:00|966.1|961.1|967.8|962.8|968|963|966.1|961.1|110
1653991200000|2022-05-31 10:00:00|967.9|962.9|968.2|963.2|968.9|963.9|967.9|962.9|116
1653991500000|2022-05-31 10:05:00|968.5|963.5|969.2|964.2|969.4|964.4|968.5|963.5|71
1653991800000|2022-05-31 10:10:00|969.4|964.4|970.2|965.2|971.1|966.1|969.4|964.4|56
1653992100000|2022-05-31 10:15:00|970.3|965.3|969.9|964.9|970.6|965.6|968.9|963.9|81
1653992400000|2022-05-31 10:20:00|969.7|964.7|970.4|965.4|970.5|965.5|969|964|75
1653992700000|2022-05-31 10:25:00|970.6|965.6|970.2|965.2|971.8|966.8|970.1|965.1|66
1653993000000|2022-05-31 10:30:00|970.3|965.3|969.3|964.3|970.3|965.3|968.6|963.6|64
1653993300000|2022-05-31 10:35:00|969.2|964.2|968.5|963.5|969.5|964.5|968.2|963.2|79
1653993600000|2022-05-31 10:40:00|968.7|963.7|969.8|964.8|970.2|965.2|968.7|963.7|69
1653993900000|2022-05-31 10:45:00|969.9|964.9|969.9|964.9|970.7|965.7|969.7|964.7|56
1653994200000|2022-05-31 10:50:00|969.8|964.8|969|964|969.9|964.9|968.3|963.3|89
1653994500000|2022-05-31 10:55:00|968.9|963.9|969|964|969.2|964.2|968.3|963.3|115
1653994800000|2022-05-31 11:00:00|969.1|964.1|968.6|963.6|969.1|964.1|968.2|963.2|98
1653995100000|2022-05-31 11:05:00|968.5|963.5|968.8|963.8|969.3|964.3|968.2|963.2|150
1653995400000|2022-05-31 11:10:00|968.7|963.7|969.6|964.6|970.5|965.5|968.7|963.7|91
1653995700000|2022-05-31 11:15:00|969.7|964.7|968.7|963.7|969.8|964.8|968.5|963.5|63
1653996000000|2022-05-31 11:20:00|968.6|963.6|969|964|969.4|964.4|968.6|963.6|104
1653996300000|2022-05-31 11:25:00|968.9|963.9|966.7|961.7|968.9|963.9|966.6|961.6|60
1653996600000|2022-05-31 11:30:00|966.6|961.6|966.3|961.3|967.2|962.2|965.8|960.8|46
1653996900000|2022-05-31 11:35:00|966.2|961.2|967.3|962.3|967.5|962.5|966.2|961.2|58
1653997200000|2022-05-31 11:40:00|967.2|962.2|966.3|961.3|967.6|962.6|966.3|961.3|49
1653997500000|2022-05-31 11:45:00|966.2|961.2|966.1|961.1|966.4|961.4|965.7|960.7|70
1653997800000|2022-05-31 11:50:00|966.3|961.3|966|961|967.4|962.4|966|961|75
1653998100000|2022-05-31 11:55:00|965.9|960.9|968.9|963.9|968.9|963.9|965|960|180
1653998400000|2022-05-31 12:00:00|968.8|963.8|970|965|971.2|966.2|968.4|963.4|247
1653998700000|2022-05-31 12:05:00|969.9|964.9|971.3|966.3|972|967|969.8|964.8|155
1653999000000|2022-05-31 12:10:00|971.4|966.4|971.8|966.8|973.2|968.2|971.3|966.3|158
1653999300000|2022-05-31 12:15:00|971.7|966.7|973.3|968.3|973.3|968.3|971.5|966.5|101
1653999600000|2022-05-31 12:20:00|973|968|973.4|968.4|973.8|968.8|972.4|967.4|149
1653999900000|2022-05-31 12:25:00|973.3|968.3|973.4|968.4|974.3|969.3|972.7|967.7|184
1654000200000|2022-05-31 12:30:00|973.7|968.7|973.1|968.1|977.1|972.1|972.7|967.7|200
1654000500000|2022-05-31 12:35:00|973|968|975|970|975.6|970.6|972.6|967.6|166
1654000800000|2022-05-31 12:40:00|974.8|969.8|973.3|968.3|974.8|969.8|972.8|967.8|134
1654001100000|2022-05-31 12:45:00|973.2|968.2|974.2|969.2|975.5|970.5|972.5|967.5|121
1654001400000|2022-05-31 12:50:00|974.5|969.5|972.6|967.6|975.5|970.5|972.5|967.5|138
1654001700000|2022-05-31 12:55:00|972.5|967.5|968.5|963.5|973|968|967.9|962.9|144
1654002000000|2022-05-31 13:00:00|968.7|963.7|969.8|964.8|970.2|965.2|968|963|188
1654002300000|2022-05-31 13:05:00|969.6|964.6|972.4|967.4|972.4|967.4|969.3|964.3|105
1654002600000|2022-05-31 13:10:00|972.6|967.6|974.4|969.4|974.5|969.5|972.4|967.4|104
1654002900000|2022-05-31 13:15:00|974.3|969.3|974.6|969.6|974.8|969.8|973.9|968.9|138
1654003200000|2022-05-31 13:20:00|974.7|969.7|975.5|970.5|976.1|971.1|974.3|969.3|159
1654003500000|2022-05-31 13:25:00|975.6|970.6|972.5|967.5|976.8|971.8|972.4|967.4|218
1654003800000|2022-05-31 13:30:00|972.6|967.6|972.6|967.6|974.4|969.4|972.1|967.1|410
1654004100000|2022-05-31 13:35:00|972.7|967.7|973.8|968.8|973.9|968.9|970.6|965.6|303
1654004400000|2022-05-31 13:40:00|973.1|968.1|972.2|967.2|974.7|969.7|971.3|966.3|254
1654004700000|2022-05-31 13:45:00|971.8|966.8|975|970|975.1|970.1|971.4|966.4|270
1654005000000|2022-05-31 13:50:00|974.7|969.7|974.6|969.6|975.4|970.4|973.2|968.2|263
1654005300000|2022-05-31 13:55:00|974.7|969.7|972.3|967.3|974.7|969.7|971.6|966.6|205
1654005600000|2022-05-31 14:00:00|972.4|967.4|969.8|964.8|973.7|968.7|969|964|361
1654005900000|2022-05-31 14:05:00|969.6|964.6|968.8|963.8|970|965|967.4|962.4|329
1654006200000|2022-05-31 14:10:00|968.7|963.7|967.3|962.3|969.2|964.2|965.8|960.8|248
1654006500000|2022-05-31 14:15:00|967.2|962.2|966.3|961.3|967.7|962.7|965.4|960.4|283
1654006800000|2022-05-31 14:20:00|966.2|961.2|964.8|959.8|968.5|963.5|964.2|959.2|268
1654007100000|2022-05-31 14:25:00|964.9|959.9|962.9|957.9|964.9|959.9|961|956|257
1654007400000|2022-05-31 14:30:00|963|958|962.7|957.7|963.9|958.9|962.2|957.2|217
1654007700000|2022-05-31 14:35:00|962.6|957.6|960|955|962.6|957.6|960|955|209
1654008000000|2022-05-31 14:40:00|960.3|955.3|962.9|957.9|963|958|960.3|955.3|219
1654008300000|2022-05-31 14:45:00|962.8|957.8|963.4|958.4|963.9|958.9|961.1|956.1|217
1654008600000|2022-05-31 14:50:00|963.3|958.3|964|959|964.7|959.7|961.8|956.8|268
1654008900000|2022-05-31 14:55:00|963.8|958.8|962.6|957.6|964|959|962|957|244
1654009200000|2022-05-31 15:00:00|962.9|957.9|966.3|961.3|966.3|961.3|962.3|957.3|284
1654009500000|2022-05-31 15:05:00|966.2|961.2|964.7|959.7|966.9|961.9|963.8|958.8|240
1654009800000|2022-05-31 15:10:00|965|960|964.2|959.2|965.7|960.7|964.2|959.2|248
1654010100000|2022-05-31 15:15:00|964.6|959.6|963.5|958.5|964.6|959.6|962.7|957.7|168
1654010400000|2022-05-31 15:20:00|963.2|958.2|962|957|964.4|959.4|961.5|956.5|192
1654010700000|2022-05-31 15:25:00|961.9|956.9|959.6|954.6|961.9|956.9|959.2|954.2|253
1654011000000|2022-05-31 15:30:00|959.5|954.5|960.7|955.7|961.3|956.3|958.2|953.2|207
1654011300000|2022-05-31 15:35:00|960.6|955.6|961.8|956.8|962.1|957.1|960.5|955.5|185
1654011600000|2022-05-31 15:40:00|961.7|956.7|964.3|959.3|964.8|959.8|961.4|956.4|169
1654011900000|2022-05-31 15:45:00|964|959|964.3|959.3|965.4|960.4|963.9|958.9|186
1654012200000|2022-05-31 15:50:00|964.7|959.7|967.9|962.9|968.1|963.1|964.3|959.3|214
1654012500000|2022-05-31 15:55:00|968|963|970.4|965.4|970.9|965.9|967.8|962.8|178
1654012800000|2022-05-31 16:00:00|970.5|965.5|969.2|964.2|971|966|968.8|963.8|222
1654013100000|2022-05-31 16:05:00|969.1|964.1|968.1|963.1|969.3|964.3|967.5|962.5|175
1654013400000|2022-05-31 16:10:00|968.4|963.4|969.3|964.3|970.8|965.8|968.4|963.4|210
1654013700000|2022-05-31 16:15:00|969.2|964.2|969.4|964.4|969.9|964.9|968.5|963.5|178
1654014000000|2022-05-31 16:20:00|969.5|964.5|969.5|964.5|970.4|965.4|969|964|200
1654014300000|2022-05-31 16:25:00|969.6|964.6|970|965|970.9|965.9|969.5|964.5|205
1654014600000|2022-05-31 16:30:00|970.3|965.3|971.4|966.4|971.7|966.7|970|965|150
1654014900000|2022-05-31 16:35:00|971.7|966.7|974.8|969.8|975.4|970.4|971.3|966.3|269
1654015200000|2022-05-31 16:40:00|974.7|969.7|975.2|970.2|975.7|970.7|973.8|968.8|160
1654015500000|2022-05-31 16:45:00|975.5|970.5|977.1|972.1|977.7|972.7|975.1|970.1|193
1654015800000|2022-05-31 16:50:00|977.4|972.4|978.3|973.3|978.4|973.4|977.2|972.2|175
1654016100000|2022-05-31 16:55:00|978|973|977.1|972.1|978.1|973.1|976.8|971.8|177
1654016400000|2022-05-31 17:00:00|977.2|972.2|975.1|970.1|979.3|974.3|974.7|969.7|266
1654016700000|2022-05-31 17:05:00|975.2|970.2|974.8|969.8|976.1|971.1|974.8|969.8|105
1654017000000|2022-05-31 17:10:00|974.7|969.7|973.9|968.9|974.8|969.8|973.5|968.5|125
1654017300000|2022-05-31 17:15:00|973.8|968.8|973.8|968.8|974.1|969.1|973.4|968.4|57
1654017600000|2022-05-31 17:20:00|973.7|968.7|972.6|967.6|973.8|968.8|972.5|967.5|119
1654017900000|2022-05-31 17:25:00|972.7|967.7|973.1|968.1|973.6|968.6|972.4|967.4|137
1654018200000|2022-05-31 17:30:00|973.2|968.2|973.6|968.6|973.7|968.7|972.6|967.6|91
1654018500000|2022-05-31 17:35:00|973.5|968.5|973.8|968.8|974.6|969.6|973.4|968.4|97
1654018800000|2022-05-31 17:40:00|973.9|968.9|975.3|970.3|975.5|970.5|973.4|968.4|79
1654019100000|2022-05-31 17:45:00|975.4|970.4|975.5|970.5|976|971|975.1|970.1|55
1654019400000|2022-05-31 17:50:00|975.4|970.4|975.7|970.7|975.8|970.8|974.7|969.7|123
1654019700000|2022-05-31 17:55:00|975.8|970.8|974.8|969.8|975.8|970.8|974.5|969.5|96
1654020000000|2022-05-31 18:00:00|974.6|969.6|975.4|970.4|975.9|970.9|974.6|969.6|75
1654020300000|2022-05-31 18:05:00|975.2|970.2|974.6|969.6|975.3|970.3|973.8|968.8|99
1654020600000|2022-05-31 18:10:00|974.8|969.8|975|970|975.3|970.3|974.4|969.4|77
1654020900000|2022-05-31 18:15:00|975.1|970.1|974.2|969.2|975.3|970.3|973.8|968.8|61
1654021200000|2022-05-31 18:20:00|974.1|969.1|973|968|974.4|969.4|972.8|967.8|74
1654021500000|2022-05-31 18:25:00|972.9|967.9|972.3|967.3|973.2|968.2|972.2|967.2|86
1654021800000|2022-05-31 18:30:00|972.4|967.4|973.6|968.6|973.6|968.6|972.2|967.2|72
1654022100000|2022-05-31 18:35:00|973.5|968.5|974.6|969.6|975.1|970.1|973.5|968.5|95
1654022400000|2022-05-31 18:40:00|974.5|969.5|974.4|969.4|975.1|970.1|974.1|969.1|120
1654022700000|2022-05-31 18:45:00|974.3|969.3|973.1|968.1|974.3|969.3|972.6|967.6|90
1654023000000|2022-05-31 18:50:00|972.9|967.9|971.8|966.8|972.9|967.9|971.7|966.7|77
1654023300000|2022-05-31 18:55:00|971.9|966.9|971.5|966.5|971.9|966.9|970.7|965.7|69
1654023600000|2022-05-31 19:00:00|971.6|966.6|971.2|966.2|971.6|966.6|971|966|100
1654023900000|2022-05-31 19:05:00|971.1|966.1|971.4|966.4|971.5|966.5|970.9|965.9|79
1654024200000|2022-05-31 19:10:00|971.3|966.3|971.6|966.6|971.6|966.6|971.1|966.1|99
1654024500000|2022-05-31 19:15:00|971.7|966.7|971.2|966.2|972.2|967.2|971.2|966.2|93
1654024800000|2022-05-31 19:20:00|971.3|966.3|971.4|966.4|971.6|966.6|970.8|965.8|63
1654025100000|2022-05-31 19:25:00|971.3|966.3|971.2|966.2|971.4|966.4|970.7|965.7|69
1654025400000|2022-05-31 19:30:00|971.3|966.3|971.1|966.1|971.9|966.9|970.9|965.9|105
1654025700000|2022-05-31 19:35:00|971|966|971.1|966.1|971.4|966.4|970.9|965.9|24
1654026000000|2022-05-31 19:40:00|971|966|970.8|965.8|971.3|966.3|970.7|965.7|122
1654026300000|2022-05-31 19:45:00|970.7|965.7|970.6|965.6|970.8|965.8|969.7|964.7|95
1654026600000|2022-05-31 19:50:00|970.5|965.5|970.8|965.8|971.2|966.2|969.6|964.6|64
1654026900000|2022-05-31 19:55:00|970.5|965.5|969.5|964.5|970.7|965.7|969.2|964.2|149
1654027200000|2022-05-31 20:00:00|969.6|964.6|969.7|964.7|970.8|965.8|969.4|964.4|171
1654027500000|2022-05-31 20:05:00|969.6|964.6|969.9|964.9|969.9|964.9|969|964|63
1654027800000|2022-05-31 20:10:00|969.8|964.8|969.5|964.5|970|965|969.5|964.5|48
1654028100000|2022-05-31 20:15:00|969.4|964.4|969.8|964.8|970|965|969.4|964.4|65
1654028400000|2022-05-31 20:20:00|969.7|964.7|970|965|970.3|965.3|969.7|964.7|20
1654028700000|2022-05-31 20:25:00|970.1|965.1|970.8|965.8|970.8|965.8|969.8|964.8|20
1654029000000|2022-05-31 20:30:00|970.7|965.7|970.1|965.1|970.8|965.8|970.1|965.1|49
1654029300000|2022-05-31 20:35:00|970.3|965.3|969.6|964.6|970.6|965.6|969.6|964.6|128
1654029600000|2022-05-31 20:40:00|969.9|964.9|969.6|964.6|970.1|965.1|969.5|964.5|32
1654029900000|2022-05-31 20:45:00|969.8|964.8|971|966|971.1|966.1|969.7|964.7|28
1654030200000|2022-05-31 20:50:00|971.1|966.1|970.7|965.7|971.1|966.1|970.7|965.7|23
1654030500000|2022-05-31 20:55:00|970.8|965.8|974.2|963.2|975.5|966.1|970.6|962.2|32
1654034400000|2022-05-31 22:00:00|973.1|962.1|976.2|965.2|976.2|965.2|973.1|962.1|62
1654034700000|2022-05-31 22:05:00|973.1|964.4|973.4|964.9|973.8|965.3|973.1|964.4|49
1654035000000|2022-05-31 22:10:00|973.9|965|972.6|967.6|974|967.6|972|965|37
1654035300000|2022-05-31 22:15:00|972.5|967.5|972.8|967.8|973.6|968.6|972.5|967.5|24
1654035600000|2022-05-31 22:20:00|972.9|967.9|973.6|968.6|973.6|968.6|972.8|967.8|34
1654035900000|2022-05-31 22:25:00|973.5|968.5|973.1|968.1|973.7|968.7|973|968|27
1654036200000|2022-05-31 22:30:00|973.6|968.6|973.4|968.4|973.6|968.6|972.9|967.9|16
1654036500000|2022-05-31 22:35:00|973.5|968.5|972.8|967.8|973.7|968.7|972.7|967.7|24
1654036800000|2022-05-31 22:40:00|972.9|967.9|973.4|968.4|973.4|968.4|972.9|967.9|11
1654037100000|2022-05-31 22:45:00|973.6|968.6|974.2|969.2|974.2|969.2|973.1|968.1|37
1654037400000|2022-05-31 22:50:00|973.9|968.9|973.5|968.5|974|969|973.2|968.2|74
1654037700000|2022-05-31 22:55:00|973.7|968.7|974|969|974.5|969.5|973.4|968.4|54
1654038000000|2022-05-31 23:00:00|974.2|969.2|973.7|968.7|974.4|969.4|973.5|968.5|54
1654038300000|2022-05-31 23:05:00|973.6|968.6|974|969|974|969|973.6|968.6|17
1654038600000|2022-05-31 23:10:00|974.1|969.1|974.3|969.3|974.3|969.3|974.1|969.1|3
1654038900000|2022-05-31 23:15:00|974.4|969.4|974.2|969.2|974.4|969.4|974.2|969.2|12
1654039200000|2022-05-31 23:20:00|974.3|969.3|974.1|969.1|974.4|969.4|973.7|968.7|17
1654039500000|2022-05-31 23:25:00|974.2|969.2|974.3|969.3|974.3|969.3|973.7|968.7|30
1654039800000|2022-05-31 23:30:00|974.4|969.4|974.5|969.5|974.8|969.8|974.4|969.4|45
1654040100000|2022-05-31 23:35:00|974.6|969.6|974.7|969.7|974.7|969.7|974.3|969.3|16
1654040400000|2022-05-31 23:40:00|974.4|969.4|973.2|968.2|974.6|969.6|973.2|968.2|45
1654040700000|2022-05-31 23:45:00|973.1|968.1|971.9|966.9|973.2|968.2|971.5|966.5|59
1654041000000|2022-05-31 23:50:00|972.1|967.1|970.8|965.8|972.3|967.3|970.5|965.5|55
1654041300000|2022-05-31 23:55:00|970.9|965.9|970.4|965.4|971.1|966.1|970.1|965.1|78
1654041600000|2022-06-01 00:00:00|970.6|965.6|969.7|964.7|970.7|965.7|969.2|964.2|114
1654041900000|2022-06-01 00:05:00|969.8|964.8|970.1|965.1|970.5|965.5|969.3|964.3|120
1654042200000|2022-06-01 00:10:00|970.2|965.2|969.9|964.9|970.2|965.2|969.5|964.5|111
1654042500000|2022-06-01 00:15:00|970|965|969.7|964.7|970.3|965.3|969.7|964.7|38
1654042800000|2022-06-01 00:20:00|969.8|964.8|970.8|965.8|970.8|965.8|969.6|964.6|71
1654043100000|2022-06-01 00:25:00|970.7|965.7|971.1|966.1|971.2|966.2|970.5|965.5|74
1654043400000|2022-06-01 00:30:00|971|966|970.9|965.9|971.2|966.2|970.7|965.7|24
1654043700000|2022-06-01 00:35:00|970.8|965.8|970.4|965.4|971.4|966.4|970.1|965.1|53
1654044000000|2022-06-01 00:40:00|970.5|965.5|970.1|965.1|970.9|965.9|970.1|965.1|67
1654044300000|2022-06-01 00:45:00|970.2|965.2|970.8|965.8|970.9|965.9|970|965|41
1654044600000|2022-06-01 00:50:00|970.7|965.7|970.7|965.7|971.1|966.1|970.6|965.6|98
1654044900000|2022-06-01 00:55:00|970.8|965.8|970.4|965.4|970.9|965.9|970.1|965.1|98
1654045200000|2022-06-01 01:00:00|970.3|965.3|970.8|965.8|970.8|965.8|969.8|964.8|119
1654045500000|2022-06-01 01:05:00|970.6|965.6|971.1|966.1|971.2|966.2|970.2|965.2|95
1654045800000|2022-06-01 01:10:00|971|966|971.6|966.6|972|967|970.8|965.8|102
1654046100000|2022-06-01 01:15:00|971.7|966.7|971.3|966.3|972.1|967.1|971|966|131
1654046400000|2022-06-01 01:20:00|971.7|966.7|971.6|966.6|972.2|967.2|970.9|965.9|118
1654046700000|2022-06-01 01:25:00|971.7|966.7|971.6|966.6|972.2|967.2|971.4|966.4|75
1654047000000|2022-06-01 01:30:00|971.5|966.5|969.9|964.9|971.6|966.6|969.3|964.3|199
1654047300000|2022-06-01 01:35:00|969.8|964.8|968.8|963.8|969.9|964.9|968.2|963.2|120
1654047600000|2022-06-01 01:40:00|968.7|963.7|968.5|963.5|968.7|963.7|968|963|110
1654047900000|2022-06-01 01:45:00|968.4|963.4|969.2|964.2|969.3|964.3|968.3|963.3|83
1654048200000|2022-06-01 01:50:00|969.4|964.4|970.4|965.4|970.4|965.4|969.1|964.1|86
1654048500000|2022-06-01 01:55:00|970.3|965.3|970.2|965.2|971.1|966.1|970|965|127
1654048800000|2022-06-01 02:00:00|970.1|965.1|970.5|965.5|970.5|965.5|969.7|964.7|163
1654049100000|2022-06-01 02:05:00|970.4|965.4|970.7|965.7|971.1|966.1|970.2|965.2|283
1654049400000|2022-06-01 02:10:00|970.8|965.8|971.5|966.5|972.2|967.2|970.7|965.7|51
1654049700000|2022-06-01 02:15:00|971.6|966.6|972.5|967.5|972.8|967.8|971.6|966.6|35
1654050000000|2022-06-01 02:20:00|972.6|967.6|973.2|968.2|973.4|968.4|972.6|967.6|131
1654050300000|2022-06-01 02:25:00|973.1|968.1|973.6|968.6|973.8|968.8|973.1|968.1|41
1654050600000|2022-06-01 02:30:00|973.5|968.5|974.7|969.7|974.7|969.7|973.2|968.2|399
1654050900000|2022-06-01 02:35:00|974.3|969.3|975.1|970.1|975.3|970.3|974.1|969.1|319
1654051200000|2022-06-01 02:40:00|975.2|970.2|974.8|969.8|975.6|970.6|974.7|969.7|74
1654051500000|2022-06-01 02:45:00|974.9|969.9|975|970|975.8|970.8|974.7|969.7|72
1654051800000|2022-06-01 02:50:00|975.1|970.1|974.6|969.6|975.1|970.1|973.9|968.9|67
1654052100000|2022-06-01 02:55:00|974.7|969.7|974.8|969.8|974.9|969.9|974.3|969.3|62
1654052400000|2022-06-01 03:00:00|974.7|969.7|973.9|968.9|974.8|969.8|973.7|968.7|37
1654052700000|2022-06-01 03:05:00|973.8|968.8|972.4|967.4|974|969|972.3|967.3|39
1654053000000|2022-06-01 03:10:00|972.5|967.5|973|968|973.1|968.1|972.3|967.3|18
1654053300000|2022-06-01 03:15:00|972.9|967.9|973.5|968.5|973.7|968.7|972.9|967.9|28
1654053600000|2022-06-01 03:20:00|973.6|968.6|973.6|968.6|973.7|968.7|973.3|968.3|57
1654053900000|2022-06-01 03:25:00|973.5|968.5|976.9|971.9|977|972|973.4|968.4|46
1654054200000|2022-06-01 03:30:00|976.8|971.8|976.5|971.5|976.8|971.8|976.4|971.4|21
1654054500000|2022-06-01 03:35:00|976.1|971.1|975.6|970.6|976.2|971.2|975|970|78
1654054800000|2022-06-01 03:40:00|975.5|970.5|975.1|970.1|975.7|970.7|975.1|970.1|30
1654055100000|2022-06-01 03:45:00|975.2|970.2|974.9|969.9|975.6|970.6|974.8|969.8|45
1654055400000|2022-06-01 03:50:00|974.8|969.8|974.5|969.5|974.8|969.8|974.2|969.2|30
1654055700000|2022-06-01 03:55:00|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|12
1654056000000|2022-06-01 04:00:00|974.4|969.4|973.5|968.5|974.6|969.6|973.5|968.5|32
1654056300000|2022-06-01 04:05:00|973.4|968.4|971.6|966.6|973.5|968.5|971.5|966.5|74
1654056600000|2022-06-01 04:10:00|971.5|966.5|971.2|966.2|971.9|966.9|970.9|965.9|129
1654056900000|2022-06-01 04:15:00|971.3|966.3|971.5|966.5|971.6|966.6|970.5|965.5|49
1654057200000|2022-06-01 04:20:00|971.3|966.3|971|966|971.4|966.4|970.8|965.8|48
1654057500000|2022-06-01 04:25:00|971.1|966.1|971|966|971.2|966.2|970.9|965.9|99
1654057800000|2022-06-01 04:30:00|971.1|966.1|970.8|965.8|971.6|966.6|970.8|965.8|38
1654058100000|2022-06-01 04:35:00|970.9|965.9|970.9|965.9|971|966|970.3|965.3|56
1654058400000|2022-06-01 04:40:00|971|966|971.1|966.1|971.2|966.2|970.8|965.8|35
1654058700000|2022-06-01 04:45:00|971|966|970.4|965.4|971.1|966.1|970.2|965.2|86
1654059000000|2022-06-01 04:50:00|970.3|965.3|970.6|965.6|970.8|965.8|970.1|965.1|104
1654059300000|2022-06-01 04:55:00|970.4|965.4|971.4|966.4|971.4|966.4|970.4|965.4|24
1654059600000|2022-06-01 05:00:00|971.3|966.3|971.5|966.5|972.3|967.3|971.2|966.2|59
1654059900000|2022-06-01 05:05:00|971.4|966.4|972.2|967.2|973.4|968.4|971.4|966.4|91
1654060200000|2022-06-01 05:10:00|972.3|967.3|971.3|966.3|972.3|967.3|971.2|966.2|114
1654060500000|2022-06-01 05:15:00|971.5|966.5|971.1|966.1|971.7|966.7|971|966|61
1654060800000|2022-06-01 05:20:00|971.2|966.2|970.9|965.9|971.3|966.3|970.4|965.4|37
1654061100000|2022-06-01 05:25:00|971|966|971.7|966.7|972.1|967.1|970.9|965.9|73
1654061400000|2022-06-01 05:30:00|971.6|966.6|971.1|966.1|971.9|966.9|970.1|965.1|102
1654061700000|2022-06-01 05:35:00|971|966|971.3|966.3|971.3|966.3|971|966|48
1654062000000|2022-06-01 05:40:00|971.4|966.4|972.2|967.2|972.4|967.4|971.4|966.4|45
1654062300000|2022-06-01 05:45:00|972.3|967.3|970.6|965.6|972.4|967.4|970|965|248
1654062600000|2022-06-01 05:50:00|970.7|965.7|970.4|965.4|970.8|965.8|970.3|965.3|53
1654062900000|2022-06-01 05:55:00|970.5|965.5|970.1|965.1|970.6|965.6|969.8|964.8|48
1654063200000|2022-06-01 06:00:00|970|965|970.7|965.7|970.8|965.8|969.3|964.3|89
1654063500000|2022-06-01 06:05:00|970.5|965.5|971.1|966.1|971.2|966.2|970.5|965.5|71
1654063800000|2022-06-01 06:10:00|971.2|966.2|972|967|972.4|967.4|971|966|75
1654064100000|2022-06-01 06:15:00|972.1|967.1|971.4|966.4|972.1|967.1|971.4|966.4|76
1654064400000|2022-06-01 06:20:00|971.5|966.5|972.6|967.6|972.6|967.6|971.3|966.3|102
1654064700000|2022-06-01 06:25:00|972.4|967.4|971.9|966.9|972.6|967.6|971.7|966.7|58
1654065000000|2022-06-01 06:30:00|972|967|971.4|966.4|972|967|970.7|965.7|54
1654065300000|2022-06-01 06:35:00|971.3|966.3|972.9|967.9|973.1|968.1|971.2|966.2|67
1654065600000|2022-06-01 06:40:00|973.2|968.2|973.9|968.9|974|969|972.6|967.6|81
1654065900000|2022-06-01 06:45:00|974|969|974.2|969.2|974.2|969.2|973.5|968.5|48
1654066200000|2022-06-01 06:50:00|974.1|969.1|974.7|969.7|974.9|969.9|973.7|968.7|25
1654066500000|2022-06-01 06:55:00|974.6|969.6|974.7|969.7|975.3|970.3|974|969|83
1654066800000|2022-06-01 07:00:00|974.6|969.6|977.7|972.7|978.2|973.2|974.6|969.6|116
1654067100000|2022-06-01 07:05:00|977.6|972.6|978.4|973.4|979|974|977|972|114
1654067400000|2022-06-01 07:10:00|978.5|973.5|979.7|974.7|980.5|975.5|978.1|973.1|135
1654067700000|2022-06-01 07:15:00|979.6|974.6|981.1|976.1|981.9|976.9|979.6|974.6|146
1654068000000|2022-06-01 07:20:00|981|976|981.5|976.5|982.2|977.2|980.4|975.4|128
1654068300000|2022-06-01 07:25:00|981.4|976.4|978.6|973.6|981.5|976.5|978.3|973.3|121
1654068600000|2022-06-01 07:30:00|978.1|973.1|977|972|979.3|974.3|976.1|971.1|146
1654068900000|2022-06-01 07:35:00|976.9|971.9|976.6|971.6|977.7|972.7|976.6|971.6|98
1654069200000|2022-06-01 07:40:00|976.3|971.3|975.5|970.5|976.3|971.3|975.2|970.2|78
1654069500000|2022-06-01 07:45:00|975.3|970.3|976.3|971.3|976.3|971.3|974.5|969.5|83
1654069800000|2022-06-01 07:50:00|976.2|971.2|976.3|971.3|976.9|971.9|976.2|971.2|82
1654070100000|2022-06-01 07:55:00|976.4|971.4|976.2|971.2|977.5|972.5|976.2|971.2|78
1654070400000|2022-06-01 08:00:00|976.3|971.3|976.8|971.8|976.8|971.8|975.3|970.3|61
1654070700000|2022-06-01 08:05:00|976.9|971.9|978.4|973.4|978.5|973.5|976.6|971.6|94
1654071000000|2022-06-01 08:10:00|978.5|973.5|979.2|974.2|979.4|974.4|978.1|973.1|55
1654071300000|2022-06-01 08:15:00|979.3|974.3|978.3|973.3|979.9|974.9|978.2|973.2|117
1654071600000|2022-06-01 08:20:00|978.2|973.2|978.2|973.2|978.6|973.6|977.3|972.3|79
1654071900000|2022-06-01 08:25:00|978.1|973.1|976.5|971.5|978.1|973.1|976.3|971.3|80
1654072200000|2022-06-01 08:30:00|976.6|971.6|977.3|972.3|977.4|972.4|976.5|971.5|61
1654072500000|2022-06-01 08:35:00|977.1|972.1|977.7|972.7|977.9|972.9|977.1|972.1|60
1654072800000|2022-06-01 08:40:00|977.6|972.6|977.1|972.1|977.8|972.8|977.1|972.1|82
1654073100000|2022-06-01 08:45:00|977.2|972.2|975.2|970.2|977.8|972.8|974.9|969.9|92
1654073400000|2022-06-01 08:50:00|975.3|970.3|976|971|976.3|971.3|975.1|970.1|85
1654073700000|2022-06-01 08:55:00|976.1|971.1|974.2|969.2|976.1|971.1|974|969|112
1654074000000|2022-06-01 09:00:00|974.3|969.3|974.2|969.2|975.2|970.2|973.9|968.9|137
1654074300000|2022-06-01 09:05:00|974.3|969.3|973.3|968.3|974.7|969.7|972.7|967.7|86
1654074600000|2022-06-01 09:10:00|973.1|968.1|973.6|968.6|973.8|968.8|972.4|967.4|131
1654074900000|2022-06-01 09:15:00|973.5|968.5|973.8|968.8|974.1|969.1|972.8|967.8|95
1654075200000|2022-06-01 09:20:00|973.7|968.7|976|971|976|971|973.4|968.4|66
1654075500000|2022-06-01 09:25:00|976.2|971.2|975.7|970.7|976.5|971.5|975.6|970.6|56
1654075800000|2022-06-01 09:30:00|975.8|970.8|975.8|970.8|976.4|971.4|975.5|970.5|64
1654076100000|2022-06-01 09:35:00|976|971|975.9|970.9|976.1|971.1|975.4|970.4|43
1654076400000|2022-06-01 09:40:00|976|971|976.5|971.5|976.5|971.5|975.9|970.9|50
1654076700000|2022-06-01 09:45:00|976.6|971.6|977.3|972.3|977.4|972.4|976.3|971.3|56
1654077000000|2022-06-01 09:50:00|977.2|972.2|977|972|977.3|972.3|976.4|971.4|42
1654077300000|2022-06-01 09:55:00|977.2|972.2|978|973|978|973|976.6|971.6|27
1654077600000|2022-06-01 10:00:00|977.9|972.9|979.6|974.6|979.8|974.8|977.9|972.9|76
1654077900000|2022-06-01 10:05:00|979.7|974.7|979.3|974.3|980.1|975.1|978.9|973.9|90
1654078200000|2022-06-01 10:10:00|979.5|974.5|979.4|974.4|979.8|974.8|978.9|973.9|87
1654078500000|2022-06-01 10:15:00|979.5|974.5|978.1|973.1|979.7|974.7|977.9|972.9|82
1654078800000|2022-06-01 10:20:00|978|973|979.1|974.1|979.7|974.7|977.8|972.8|62
1654079100000|2022-06-01 10:25:00|979.2|974.2|980.2|975.2|980.2|975.2|979|974|78
1654079400000|2022-06-01 10:30:00|980.1|975.1|980.8|975.8|980.8|975.8|980|975|87
1654079700000|2022-06-01 10:35:00|980.9|975.9|981.9|976.9|982.2|977.2|980.7|975.7|86
1654080000000|2022-06-01 10:40:00|982|977|981.6|976.6|982.2|977.2|981.2|976.2|92
1654080300000|2022-06-01 10:45:00|981.8|976.8|980.9|975.9|982.1|977.1|980.7|975.7|51
1654080600000|2022-06-01 10:50:00|981|976|981|976|981.3|976.3|980.7|975.7|66
1654080900000|2022-06-01 10:55:00|981.2|976.2|981.5|976.5|981.8|976.8|981|976|109
1654081200000|2022-06-01 11:00:00|981.6|976.6|981.1|976.1|982.6|977.6|980.6|975.6|92
1654081500000|2022-06-01 11:05:00|981|976|983.8|978.8|984|979|980.7|975.7|68
1654081800000|2022-06-01 11:10:00|983.7|978.7|983.1|978.1|984.2|979.2|982.6|977.6|106
1654082100000|2022-06-01 11:15:00|983|978|981.1|976.1|983|978|980.9|975.9|116
1654082400000|2022-06-01 11:20:00|981.2|976.2|981.4|976.4|981.9|976.9|980.8|975.8|79
1654082700000|2022-06-01 11:25:00|981.3|976.3|982.1|977.1|982.6|977.6|981.2|976.2|79
1654083000000|2022-06-01 11:30:00|982.2|977.2|981|976|982.4|977.4|981|976|81
1654083300000|2022-06-01 11:35:00|981.1|976.1|981.1|976.1|981.8|976.8|980.7|975.7|110
1654083600000|2022-06-01 11:40:00|981.2|976.2|981.9|976.9|981.9|976.9|980.6|975.6|65
1654083900000|2022-06-01 11:45:00|982|977|982.4|977.4|982.5|977.5|981.5|976.5|52
1654084200000|2022-06-01 11:50:00|982.3|977.3|981.8|976.8|982.4|977.4|981.7|976.7|66
1654084500000|2022-06-01 11:55:00|981.6|976.6|982.2|977.2|982.7|977.7|981.2|976.2|84
1654084800000|2022-06-01 12:00:00|982.3|977.3|983.5|978.5|984|979|981.9|976.9|91
1654085100000|2022-06-01 12:05:00|983.4|978.4|985.2|980.2|986.3|981.3|983.4|978.4|136
1654085400000|2022-06-01 12:10:00|985.3|980.3|988.1|983.1|988.1|983.1|984.6|979.6|153
1654085700000|2022-06-01 12:15:00|988.2|983.2|988.3|983.3|988.7|983.7|987.8|982.8|170
1654086000000|2022-06-01 12:20:00|988.4|983.4|989.4|984.4|991.2|986.2|988.1|983.1|301
1654086300000|2022-06-01 12:25:00|989.3|984.3|990.8|985.8|993|988|989.2|984.2|275
1654086600000|2022-06-01 12:30:00|991|986|993.6|988.6|993.9|988.9|990.8|985.8|121
1654086900000|2022-06-01 12:35:00|993.5|988.5|994.4|989.4|994.8|989.8|991.5|986.5|249
1654087200000|2022-06-01 12:40:00|994.5|989.5|995.5|990.5|995.6|990.6|993.6|988.6|185
1654087500000|2022-06-01 12:45:00|995.6|990.6|996.1|991.1|996.2|991.2|994.9|989.9|162
1654087800000|2022-06-01 12:50:00|996.3|991.3|996.1|991.1|996.6|991.6|995.6|990.6|166
1654088100000|2022-06-01 12:55:00|996.2|991.2|993.4|988.4|996.2|991.2|993.3|988.3|185
1654088400000|2022-06-01 13:00:00|993.5|988.5|995.2|990.2|996.5|991.5|993.5|988.5|301
1654088700000|2022-06-01 13:05:00|995.3|990.3|995.3|990.3|996|991|993.7|988.7|202
1654089000000|2022-06-01 13:10:00|995.4|990.4|994|989|996.4|991.4|993.8|988.8|197
1654089300000|2022-06-01 13:15:00|993.9|988.9|994.3|989.3|994.8|989.8|992.6|987.6|200
1654089600000|2022-06-01 13:20:00|994.4|989.4|996.2|991.2|996.3|991.3|994.2|989.2|157
1654089900000|2022-06-01 13:25:00|996.3|991.3|1001.3|996.3|1001.4|996.4|994.9|989.9|189
1654090200000|2022-06-01 13:30:00|1001.2|996.2|1003.3|998.3|1003.3|998.3|1000.4|995.4|331
1654090500000|2022-06-01 13:35:00|1003.2|998.2|1005.4|1000.4|1005.5|1000.5|1003.2|998.2|227
1654090800000|2022-06-01 13:40:00|1005.2|1000.2|1006.7|1001.7|1007.4|1002.4|1005.2|1000.2|234
1654091100000|2022-06-01 13:45:00|1006.8|1001.8|1007.9|1002.9|1008.6|1003.6|1005.9|1000.9|276
1654091400000|2022-06-01 13:50:00|1008.1|1003.1|1009|1004|1011.3|1006.3|1007.8|1002.8|239
1654091700000|2022-06-01 13:55:00|1009.3|1004.3|1003.6|998.6|1009.3|1004.3|1003.2|998.2|203
1654092000000|2022-06-01 14:00:00|1003|998|996.4|991.4|1003.8|998.8|996.4|991.4|491
1654092300000|2022-06-01 14:05:00|996.7|991.7|992.8|987.8|997.5|992.5|992.3|987.3|478
1654092600000|2022-06-01 14:10:00|992.6|987.6|990.5|985.5|993|988|986.2|981.2|400
1654092900000|2022-06-01 14:15:00|990.8|985.8|988.7|983.7|990.9|985.9|986.6|981.6|366
1654093200000|2022-06-01 14:20:00|988.8|983.8|986.5|981.5|989.3|984.3|986.2|981.2|343
1654093500000|2022-06-01 14:25:00|986.4|981.4|985|980|987.7|982.7|983.4|978.4|253
1654093800000|2022-06-01 14:30:00|984.9|979.9|984.4|979.4|985.9|980.9|982|977|369
1654094100000|2022-06-01 14:35:00|984.1|979.1|981.9|976.9|984.1|979.1|981.7|976.7|211
1654094400000|2022-06-01 14:40:00|981.8|976.8|987.4|982.4|987.4|982.4|981.5|976.5|223
1654094700000|2022-06-01 14:45:00|987.1|982.1|988.1|983.1|988.7|983.7|986.1|981.1|220
1654095000000|2022-06-01 14:50:00|988|983|990.1|985.1|990.2|985.2|987.4|982.4|169
1654095300000|2022-06-01 14:55:00|990|985|990|985|991.3|986.3|989.5|984.5|185
1654095600000|2022-06-01 15:00:00|989.9|984.9|992.8|987.8|993.3|988.3|989.7|984.7|208
1654095900000|2022-06-01 15:05:00|992.9|987.9|992.1|987.1|993.4|988.4|991.6|986.6|209
1654096200000|2022-06-01 15:10:00|991.9|986.9|996.4|991.4|997.3|992.3|991.5|986.5|175
1654096500000|2022-06-01 15:15:00|996.3|991.3|992.2|987.2|996.7|991.7|992.2|987.2|166
1654096800000|2022-06-01 15:20:00|992.7|987.7|991.8|986.8|992.7|987.7|988.9|983.9|178
1654097100000|2022-06-01 15:25:00|991.7|986.7|992|987|992.1|987.1|989.8|984.8|145
1654097400000|2022-06-01 15:30:00|992.1|987.1|991.6|986.6|992.1|987.1|990.5|985.5|137
1654097700000|2022-06-01 15:35:00|991.7|986.7|993.3|988.3|993.4|988.4|991.3|986.3|133
1654098000000|2022-06-01 15:40:00|993.1|988.1|996.2|991.2|996.8|991.8|992.8|987.8|127
1654098300000|2022-06-01 15:45:00|996|991|996.7|991.7|997.4|992.4|995.5|990.5|174
1654098600000|2022-06-01 15:50:00|996.8|991.8|997|992|997|992|995.2|990.2|146
1654098900000|2022-06-01 15:55:00|996.9|991.9|1001.2|996.2|1001.7|996.7|996.8|991.8|202
1654099200000|2022-06-01 16:00:00|1001|996|999.4|994.4|1001.1|996.1|998.7|993.7|194
1654099500000|2022-06-01 16:05:00|999.6|994.6|1002|997|1002|997|998.7|993.7|137
1654099800000|2022-06-01 16:10:00|1001.9|996.9|1000.1|995.1|1001.9|996.9|998.7|993.7|127
1654100100000|2022-06-01 16:15:00|1000|995|1000.7|995.7|1001.2|996.2|999.8|994.8|114
1654100400000|2022-06-01 16:20:00|1000.5|995.5|1001.5|996.5|1001.7|996.7|999.8|994.8|98
1654100700000|2022-06-01 16:25:00|1001.6|996.6|1000.8|995.8|1001.8|996.8|1000.7|995.7|116
1654101000000|2022-06-01 16:30:00|1000.9|995.9|1002|997|1002.1|997.1|1000.2|995.2|102
1654101300000|2022-06-01 16:35:00|1002.1|997.1|1003.5|998.5|1003.6|998.6|1002|997|110
1654101600000|2022-06-01 16:40:00|1003.2|998.2|1006.2|1001.2|1006.4|1001.4|1003.1|998.1|185
1654101900000|2022-06-01 16:45:00|1006.1|1001.1|1005.5|1000.5|1007|1002|1005.4|1000.4|143
1654102200000|2022-06-01 16:50:00|1005.4|1000.4|1005.4|1000.4|1006|1001|1004.9|999.9|134
1654102500000|2022-06-01 16:55:00|1005.6|1000.6|1005.9|1000.9|1006.6|1001.6|1005.5|1000.5|140
1654102800000|2022-06-01 17:00:00|1005.6|1000.6|1002.8|997.8|1005.9|1000.9|1001.9|996.9|250
1654103100000|2022-06-01 17:05:00|1002.9|997.9|1003.2|998.2|1003.3|998.3|1001.5|996.5|86
1654103400000|2022-06-01 17:10:00|1003.5|998.5|1002.3|997.3|1004.5|999.5|1001.8|996.8|112
1654103700000|2022-06-01 17:15:00|1002.4|997.4|1003|998|1003.3|998.3|1002.2|997.2|109
1654104000000|2022-06-01 17:20:00|1002.9|997.9|1002.6|997.6|1003|998|1002|997|108
1654104300000|2022-06-01 17:25:00|1002.7|997.7|1003.2|998.2|1003.4|998.4|1002.1|997.1|132
1654104600000|2022-06-01 17:30:00|1003.1|998.1|1001.9|996.9|1003.3|998.3|1001.9|996.9|92
1654104900000|2022-06-01 17:35:00|1002|997|1002|997|1002.5|997.5|1001.8|996.8|82
1654105200000|2022-06-01 17:40:00|1002.1|997.1|1002.7|997.7|1002.8|997.8|1002|997|88
1654105500000|2022-06-01 17:45:00|1002.8|997.8|1003.3|998.3|1003.6|998.6|1002.5|997.5|94
1654105800000|2022-06-01 17:50:00|1003.4|998.4|1002.1|997.1|1003.6|998.6|1002|997|112
1654106100000|2022-06-01 17:55:00|1002.3|997.3|1002.4|997.4|1003.1|998.1|1002.3|997.3|62
1654106400000|2022-06-01 18:00:00|1002.6|997.6|1002.5|997.5|1002.7|997.7|1002.1|997.1|164
1654106700000|2022-06-01 18:05:00|1002.6|997.6|1002.7|997.7|1002.7|997.7|1002.1|997.1|120
1654107000000|2022-06-01 18:10:00|1002.6|997.6|1002.6|997.6|1002.7|997.7|1002.3|997.3|99
1654107300000|2022-06-01 18:15:00|1002.5|997.5|1001.7|996.7|1002.7|997.7|1001.7|996.7|96
1654107600000|2022-06-01 18:20:00|1001.8|996.8|1001.9|996.9|1002.8|997.8|1001.5|996.5|84
1654107900000|2022-06-01 18:25:00|1002.2|997.2|1002.2|997.2|1002.8|997.8|1001.6|996.6|160
1654108200000|2022-06-01 18:30:00|1002.3|997.3|1001.5|996.5|1002.6|997.6|1000.3|995.3|106
1654108500000|2022-06-01 18:35:00|1001.3|996.3|1002.4|997.4|1002.5|997.5|1001.3|996.3|103
1654108800000|2022-06-01 18:40:00|1002|997|1002.3|997.3|1002.7|997.7|1001.7|996.7|90
1654109100000|2022-06-01 18:45:00|1002.4|997.4|1001.4|996.4|1002.5|997.5|1001.1|996.1|62
1654109400000|2022-06-01 18:50:00|1001.8|996.8|1001.7|996.7|1002.5|997.5|1001.6|996.6|94
1654109700000|2022-06-01 18:55:00|1001.8|996.8|1002.1|997.1|1002.3|997.3|1001.8|996.8|64
1654110000000|2022-06-01 19:00:00|1002|997|1001.4|996.4|1002.2|997.2|1001.2|996.2|78
1654110300000|2022-06-01 19:05:00|1001.5|996.5|1001.9|996.9|1002.6|997.6|1001.3|996.3|61
1654110600000|2022-06-01 19:10:00|1002|997|1002|997|1002.2|997.2|1001.6|996.6|44
1654110900000|2022-06-01 19:15:00|1002.1|997.1|1001.9|996.9|1002.1|997.1|1001.6|996.6|69
1654111200000|2022-06-01 19:20:00|1002.1|997.1|1002.1|997.1|1002.2|997.2|1001.7|996.7|63
1654111500000|2022-06-01 19:25:00|1002.2|997.2|1001.2|996.2|1002.3|997.3|1001.2|996.2|61
1654111800000|2022-06-01 19:30:00|1001.3|996.3|1000.4|995.4|1001.3|996.3|1000.4|995.4|69
1654112100000|2022-06-01 19:35:00|1000.3|995.3|1000.9|995.9|1001|996|1000|995|64
1654112400000|2022-06-01 19:40:00|1001|996|1000.2|995.2|1001.1|996.1|1000.1|995.1|71
1654112700000|2022-06-01 19:45:00|1000|995|1000.6|995.6|1000.6|995.6|999.7|994.7|46
1654113000000|2022-06-01 19:50:00|1000.7|995.7|1000.6|995.6|1001.1|996.1|1000.4|995.4|75
1654113300000|2022-06-01 19:55:00|1000.7|995.7|1000.4|995.4|1000.7|995.7|1000.1|995.1|122
1654113600000|2022-06-01 20:00:00|1000.3|995.3|1000.3|995.3|1000.5|995.5|1000.2|995.2|42
1654113900000|2022-06-01 20:05:00|1000.2|995.2|999.9|994.9|1000.3|995.3|999.9|994.9|25
1654114200000|2022-06-01 20:10:00|1000|995|999.8|994.8|1000|995|999.7|994.7|26
1654114500000|2022-06-01 20:15:00|999.7|994.7|999.6|994.6|999.8|994.8|999.6|994.6|18
1654114800000|2022-06-01 20:20:00|999.7|994.7|1000.6|995.6|1000.6|995.6|999.7|994.7|9
1654115100000|2022-06-01 20:25:00|1000.7|995.7|1000.9|995.9|1000.9|995.9|1000.7|995.7|23
1654115400000|2022-06-01 20:30:00|1000.8|995.8|1001.4|996.4|1001.7|996.7|1000.8|995.8|41
1654115700000|2022-06-01 20:35:00|1001.5|996.5|1001.1|996.1|1001.6|996.6|1001.1|996.1|19
1654116000000|2022-06-01 20:40:00|1001.2|996.2|1000.8|995.8|1001.2|996.2|1000.8|995.8|27
1654116300000|2022-06-01 20:45:00|1000.9|995.9|1000.7|995.7|1001.2|996.2|1000.6|995.6|14
1654116600000|2022-06-01 20:50:00|1000.9|995.9|1000.9|995.9|1001.2|996.2|1000.9|995.9|13
1654116900000|2022-06-01 20:55:00|1000.8|995.8|1005.7|994.7|1005.9|996.5|1000.5|989.5|25
1654120800000|2022-06-01 22:00:00|1005|994|1004.6|994.3|1005.1|994.3|1004.6|993.9|22
1654121100000|2022-06-01 22:05:00|1004.5|994|1001|996|1004.8|996.9|1000.8|994|23
1654121400000|2022-06-01 22:10:00|1001.1|996.1|1001.1|996.1|1001.2|996.2|1000.9|995.9|15
1654121700000|2022-06-01 22:15:00|1001.6|996.6|1001.4|996.4|1001.6|996.6|1001.3|996.3|9
1654122000000|2022-06-01 22:20:00|1001.5|996.5|1001.1|996.1|1001.6|996.6|1001.1|996.1|20
1654122300000|2022-06-01 22:25:00|1001.2|996.2|1000.9|995.9|1001.2|996.2|1000.8|995.8|24
1654122600000|2022-06-01 22:30:00|1001|996|1001|996|1001.1|996.1|1000.8|995.8|53
1654122900000|2022-06-01 22:35:00|1001.1|996.1|1001|996|1001.6|996.6|1001|996|16
1654123200000|2022-06-01 22:40:00|1001.2|996.2|1001.5|996.5|1001.6|996.6|1001.2|996.2|19
1654123500000|2022-06-01 22:45:00|1001.6|996.6|1001.6|996.6|1001.7|996.7|1001.4|996.4|17
1654123800000|2022-06-01 22:50:00|1001.7|996.7|1001.9|996.9|1002|997|1001.4|996.4|22
1654124100000|2022-06-01 22:55:00|1001.7|996.7|1001.5|996.5|1002|997|1001.2|996.2|30
1654124400000|2022-06-01 23:00:00|1001.4|996.4|1001.9|996.9|1002.1|997.1|1001.4|996.4|18
1654124700000|2022-06-01 23:05:00|1001.7|996.7|1001.3|996.3|1001.7|996.7|1001.3|996.3|32
1654125000000|2022-06-01 23:10:00|1001.4|996.4|1001.3|996.3|1001.6|996.6|1001|996|25
1654125300000|2022-06-01 23:15:00|1001.4|996.4|1001.5|996.5|1001.5|996.5|1001.2|996.2|28
1654125600000|2022-06-01 23:20:00|1001.4|996.4|1001.4|996.4|1002.1|997.1|1001.2|996.2|38
1654125900000|2022-06-01 23:25:00|1001.5|996.5|1002.1|997.1|1002.1|997.1|1001.4|996.4|16
1654126200000|2022-06-01 23:30:00|1002|997|1002.1|997.1|1002.2|997.2|1001.9|996.9|42
1654126500000|2022-06-01 23:35:00|1002.2|997.2|1001.7|996.7|1002.2|997.2|1001.5|996.5|33
1654126800000|2022-06-01 23:40:00|1001.8|996.8|998.7|993.7|1001.8|996.8|998.7|993.7|95
1654127100000|2022-06-01 23:45:00|998.8|993.8|1000.9|995.9|1000.9|995.9|998.7|993.7|72
1654127400000|2022-06-01 23:50:00|1000.7|995.7|999.8|994.8|1001|996|999.7|994.7|52
1654127700000|2022-06-01 23:55:00|1000|995|997.6|992.6|1000.1|995.1|997.5|992.5|93
1654128000000|2022-06-02 00:00:00|997.8|992.8|997.3|992.3|998.6|993.6|997|992|141
1654128300000|2022-06-02 00:05:00|997.2|992.2|994.5|989.5|997.2|992.2|994.5|989.5|93
1654128600000|2022-06-02 00:10:00|994.6|989.6|995.3|990.3|996|991|993.1|986|96
1654128900000|2022-06-02 00:15:00|995.1|990.1|997.9|992.9|997.9|992.9|995.1|990.1|114
1654129200000|2022-06-02 00:20:00|998|993|999.2|994.2|999.5|994.5|997.9|992.9|73
1654129500000|2022-06-02 00:25:00|999.1|994.1|999.1|994.1|999.3|994.3|998.6|993.6|53
1654129800000|2022-06-02 00:30:00|999.4|994.4|996.3|991.3|999.4|994.4|995.8|990.8|67
1654130100000|2022-06-02 00:35:00|996.6|991.6|997.3|992.3|997.3|992.3|996|991|59
1654130400000|2022-06-02 00:40:00|997.4|992.4|996|991|997.4|992.4|995.9|990.9|44
1654130700000|2022-06-02 00:45:00|996.1|991.1|995.7|990.7|996.6|991.6|995.7|990.7|86
1654131000000|2022-06-02 00:50:00|995.6|990.6|995.1|990.1|996.3|991.3|994.6|989.6|70
1654131300000|2022-06-02 00:55:00|994.8|989.8|994.3|989.3|995.8|990.8|994.2|989.2|71
1654131600000|2022-06-02 01:00:00|994.5|989.5|995.3|990.3|995.7|990.7|994.2|989.2|99
1654131900000|2022-06-02 01:05:00|995.2|990.2|995|990|996|991|994.7|989.7|100
1654132200000|2022-06-02 01:10:00|994.9|989.9|994.9|989.9|995.6|990.6|994.7|989.7|97
1654132500000|2022-06-02 01:15:00|994.7|989.7|994.5|989.5|995.2|990.2|993.8|988.8|91
1654132800000|2022-06-02 01:20:00|994.6|989.6|994.7|989.7|995.4|990.4|994.4|989.4|45
1654133100000|2022-06-02 01:25:00|994.6|989.6|995|990|995.6|990.6|994.6|989.6|102
1654133400000|2022-06-02 01:30:00|995.1|990.1|995.8|990.8|996.4|991.4|995|990|89
1654133700000|2022-06-02 01:35:00|995.9|990.9|996|991|996|991|995.3|990.3|71
1654134000000|2022-06-02 01:40:00|995.9|990.9|995.2|990.2|996|991|994.7|989.7|92
1654134300000|2022-06-02 01:45:00|995.3|990.3|995.6|990.6|995.9|990.9|994.7|989.7|73
1654134600000|2022-06-02 01:50:00|995.3|990.3|996.3|991.3|996.5|991.5|995.2|990.2|64
1654134900000|2022-06-02 01:55:00|996.4|991.4|996|991|996.6|991.6|995.8|990.8|65
1654135200000|2022-06-02 02:00:00|995.9|990.9|993.5|988.5|995.9|990.9|993.4|988.4|167
1654135500000|2022-06-02 02:05:00|993.6|988.6|992.5|987.5|994.2|989.2|992.4|987.4|74
1654135800000|2022-06-02 02:10:00|992.4|987.4|992.9|987.9|993.5|988.5|992.3|987.3|121
1654136100000|2022-06-02 02:15:00|992.8|987.8|994.5|989.5|995.4|990.4|992.8|987.8|112
1654136400000|2022-06-02 02:20:00|994.6|989.6|993|988|994.8|989.8|992.9|987.9|140
1654136700000|2022-06-02 02:25:00|993.1|988.1|993|988|994.1|989.1|992.9|987.9|80
1654137000000|2022-06-02 02:30:00|993.1|988.1|992.4|987.4|993.2|988.2|992.2|987.2|139
1654137300000|2022-06-02 02:35:00|992.2|987.2|994.3|989.3|994.9|989.9|992.2|987.2|379
1654137600000|2022-06-02 02:40:00|994.2|989.2|994.4|989.4|995|990|993.9|988.9|272
1654137900000|2022-06-02 02:45:00|994.5|989.5|993.9|988.9|994.6|989.6|993.4|988.4|157
1654138200000|2022-06-02 02:50:00|993.8|988.8|993.6|988.6|994.1|989.1|993.2|988.2|109
1654138500000|2022-06-02 02:55:00|993.5|988.5|993.1|988.1|993.6|988.6|992.3|987.3|100
1654138800000|2022-06-02 03:00:00|993|988|993.4|988.4|993.4|988.4|992.9|987.9|84
1654139100000|2022-06-02 03:05:00|993.6|988.6|994.6|989.6|995.2|990.2|993.2|988.2|61
1654139400000|2022-06-02 03:10:00|994.5|989.5|994.2|989.2|994.7|989.7|993.9|988.9|22
1654139700000|2022-06-02 03:15:00|994.3|989.3|994.7|989.7|994.8|989.8|994.2|989.2|33
1654140000000|2022-06-02 03:20:00|994.8|989.8|994.8|989.8|995.1|990.1|994.7|989.7|38
1654140300000|2022-06-02 03:25:00|994.9|989.9|994.9|989.9|995.1|990.1|994.7|989.7|48
1654140600000|2022-06-02 03:30:00|995|990|994.2|989.2|995|990|994.2|989.2|34
1654140900000|2022-06-02 03:35:00|994.1|989.1|993.2|988.2|994.4|989.4|993.2|988.2|26
1654141200000|2022-06-02 03:40:00|993.1|988.1|993|988|993.3|988.3|992.7|987.7|43
1654141500000|2022-06-02 03:45:00|992.9|987.9|993.1|988.1|993.3|988.3|992.8|987.8|57
1654141800000|2022-06-02 03:50:00|993|988|991.5|986.5|993.1|988.1|991.5|986.5|27
1654142100000|2022-06-02 03:55:00|991.4|986.4|991.2|986.2|991.7|986.7|990.9|985.9|162
1654142400000|2022-06-02 04:00:00|991.4|986.4|991.2|986.2|991.8|986.8|991.1|986.1|27
1654142700000|2022-06-02 04:05:00|991.3|986.3|990.5|985.5|992.1|987.1|990.1|985.1|85
1654143000000|2022-06-02 04:10:00|990.4|985.4|990.5|985.5|991.2|986.2|990.4|985.4|54
1654143300000|2022-06-02 04:15:00|990.4|985.4|991.8|986.8|991.8|986.8|990.4|985.4|32
1654143600000|2022-06-02 04:20:00|991.6|986.6|991.2|986.2|991.7|986.7|991.1|986.1|49
1654143900000|2022-06-02 04:25:00|991.1|986.1|989.1|984.1|991.1|986.1|989.1|984.1|90
1654144200000|2022-06-02 04:30:00|989.5|984.5|990.5|985.5|990.9|985.9|989.2|984.2|221
1654144500000|2022-06-02 04:35:00|990.7|985.7|990.6|985.6|991|986|990.3|985.3|95
1654144800000|2022-06-02 04:40:00|990.7|985.7|990.9|985.9|991.3|986.3|990.6|985.6|229
1654145100000|2022-06-02 04:45:00|991.1|986.1|992|987|992.3|987.3|990.9|985.9|72
1654145400000|2022-06-02 04:50:00|992.1|987.1|993.2|988.2|993.3|988.3|991.9|986.9|94
1654145700000|2022-06-02 04:55:00|993.1|988.1|993.1|988.1|993.7|988.7|992.9|987.9|39
1654146000000|2022-06-02 05:00:00|993|988|991.9|986.9|993.2|988.2|991.9|986.9|83
1654146300000|2022-06-02 05:05:00|992|987|991.7|986.7|992.7|987.7|991.6|986.6|76
1654146600000|2022-06-02 05:10:00|991.8|986.8|992.5|987.5|993.4|988.4|991.8|986.8|126
1654146900000|2022-06-02 05:15:00|992.6|987.6|992.5|987.5|992.7|987.7|991.4|986.4|85
1654147200000|2022-06-02 05:20:00|992.1|987.1|992.4|987.4|992.9|987.9|992.1|987.1|58
1654147500000|2022-06-02 05:25:00|992.5|987.5|993.4|988.4|993.8|988.8|992.2|987.2|60
1654147800000|2022-06-02 05:30:00|993.5|988.5|995.5|990.5|995.8|990.8|993.4|988.4|90
1654148100000|2022-06-02 05:35:00|995.6|990.6|996.9|991.9|997.1|992.1|995.1|990.1|96
1654148400000|2022-06-02 05:40:00|997|992|997.2|992.2|997.8|992.8|996.7|991.7|146
1654148700000|2022-06-02 05:45:00|997.3|992.3|998.8|993.8|998.9|993.9|997.2|992.2|106
1654149000000|2022-06-02 05:50:00|998.9|993.9|1000|995|1000.5|995.5|998.9|993.9|92
1654149300000|2022-06-02 05:55:00|1000.1|995.1|1000.9|995.9|1001|996|999.6|994.6|85
1654149600000|2022-06-02 06:00:00|1001|996|1001.1|996.1|1002.1|997.1|1000.5|995.5|116
1654149900000|2022-06-02 06:05:00|1001|996|1002|997|1002.4|997.4|1000.9|995.9|126
1654150200000|2022-06-02 06:10:00|1002.2|997.2|1002.4|997.4|1002.6|997.6|1001.7|996.7|168
1654150500000|2022-06-02 06:15:00|1002.5|997.5|1003.9|998.9|1003.9|998.9|1001.8|996.8|153
1654150800000|2022-06-02 06:20:00|1003.8|998.8|1004.9|999.9|1005.1|1000.1|1003.7|998.7|65
1654151100000|2022-06-02 06:25:00|1005|1000|1004.7|999.7|1005|1000|1004.3|999.3|98
1654151400000|2022-06-02 06:30:00|1004.8|999.8|1006.1|1001.1|1006.2|1001.2|1004.2|999.2|115
1654151700000|2022-06-02 06:35:00|1006.2|1001.2|1004.9|999.9|1006.2|1001.2|1004.7|999.7|102
1654152000000|2022-06-02 06:40:00|1005.1|1000.1|1007.1|1002.1|1007.2|1002.2|1005|1000|75
1654152300000|2022-06-02 06:45:00|1006.8|1001.8|1010.1|1005.1|1010.1|1005.1|1006.8|1001.8|119
1654152600000|2022-06-02 06:50:00|1010.4|1005.4|1009.5|1004.5|1011|1006|1009.3|1004.3|145
1654152900000|2022-06-02 06:55:00|1009.7|1004.7|1009.4|1004.4|1010.5|1005.5|1007.5|1002.5|107
1654153200000|2022-06-02 07:00:00|1009.5|1004.5|1010|1005|1010.7|1005.7|1008.9|1003.9|137
1654153500000|2022-06-02 07:05:00|1009.9|1004.9|1008.4|1003.4|1010.6|1005.6|1008.4|1003.4|105
1654153800000|2022-06-02 07:10:00|1008.3|1003.3|1008.7|1003.7|1009.7|1004.7|1008.2|1003.2|74
1654154100000|2022-06-02 07:15:00|1008.2|1003.2|1007.7|1002.7|1009.1|1004.1|1007.7|1002.7|80
1654154400000|2022-06-02 07:20:00|1007.6|1002.6|1007.4|1002.4|1007.8|1002.8|1006.4|1001.4|78
1654154700000|2022-06-02 07:25:00|1007.3|1002.3|1006.7|1001.7|1008.7|1003.7|1006.6|1001.6|94
1654155000000|2022-06-02 07:30:00|1006.5|1001.5|1007.7|1002.7|1007.7|1002.7|1005|1000|50
1654155300000|2022-06-02 07:35:00|1007.6|1002.6|1007|1002|1008.4|1003.4|1007|1002|86
1654155600000|2022-06-02 07:40:00|1007.1|1002.1|1005.6|1000.6|1008|1003|1005.6|1000.6|69
1654155900000|2022-06-02 07:45:00|1005.1|1000.1|1005.8|1000.8|1006.1|1001.1|1004.1|999.1|79
1654156200000|2022-06-02 07:50:00|1005.9|1000.9|1006.2|1001.2|1006.6|1001.6|1005.7|1000.7|71
1654156500000|2022-06-02 07:55:00|1006.1|1001.1|1006.6|1001.6|1006.7|1001.7|1005.8|1000.8|89
1654156800000|2022-06-02 08:00:00|1006.5|1001.5|1007.1|1002.1|1007.4|1002.4|1006.5|1001.5|85
1654157100000|2022-06-02 08:05:00|1007.2|1002.2|1007.9|1002.9|1007.9|1002.9|1006.9|1001.9|47
1654157400000|2022-06-02 08:10:00|1008|1003|1009.3|1004.3|1009.4|1004.4|1007.7|1002.7|95
1654157700000|2022-06-02 08:15:00|1009.2|1004.2|1008.6|1003.6|1009.4|1004.4|1008.2|1003.2|78
1654158000000|2022-06-02 08:20:00|1008.7|1003.7|1007.7|1002.7|1009.5|1004.5|1007.7|1002.7|62
1654158300000|2022-06-02 08:25:00|1007.4|1002.4|1008.1|1003.1|1008.4|1003.4|1007.3|1002.3|61
1654158600000|2022-06-02 08:30:00|1008|1003|1008.4|1003.4|1009.6|1004.6|1007.8|1002.8|80
1654158900000|2022-06-02 08:35:00|1008.5|1003.5|1007.7|1002.7|1009.6|1004.6|1007.7|1002.7|71
1654159200000|2022-06-02 08:40:00|1007.8|1002.8|1008.5|1003.5|1008.8|1003.8|1007.3|1002.3|60
1654159500000|2022-06-02 08:45:00|1008.6|1003.6|1009.5|1004.5|1009.8|1004.8|1008.5|1003.5|89
1654159800000|2022-06-02 08:50:00|1009.6|1004.6|1009.4|1004.4|1009.7|1004.7|1009.1|1004.1|68
1654160100000|2022-06-02 08:55:00|1009.3|1004.3|1009.1|1004.1|1009.8|1004.8|1008.4|1003.4|91
1654160400000|2022-06-02 09:00:00|1009|1004|1009|1004|1010.2|1005.2|1008.6|1003.6|104
1654160700000|2022-06-02 09:05:00|1008.9|1003.9|1008.3|1003.3|1009|1004|1007.7|1002.7|45
1654161000000|2022-06-02 09:10:00|1008.4|1003.4|1007.7|1002.7|1008.5|1003.5|1007|1002|72
1654161300000|2022-06-02 09:15:00|1007.8|1002.8|1008.5|1003.5|1008.7|1003.7|1007.2|1002.2|74
1654161600000|2022-06-02 09:20:00|1008.6|1003.6|1008.9|1003.9|1009.5|1004.5|1008.2|1003.2|86
1654161900000|2022-06-02 09:25:00|1009|1004|1009.3|1004.3|1009.6|1004.6|1009|1004|51
1654162200000|2022-06-02 09:30:00|1009.5|1004.5|1008.6|1003.6|1009.5|1004.5|1008.3|1003.3|75
1654162500000|2022-06-02 09:35:00|1008.7|1003.7|1008.9|1003.9|1009|1004|1008.3|1003.3|63
1654162800000|2022-06-02 09:40:00|1008.8|1003.8|1009.6|1004.6|1009.8|1004.8|1008.6|1003.6|51
1654163100000|2022-06-02 09:45:00|1009.7|1004.7|1009.4|1004.4|1010|1005|1008.7|1003.7|70
1654163400000|2022-06-02 09:50:00|1009.5|1004.5|1009|1004|1009.9|1004.9|1008.7|1003.7|53
1654163700000|2022-06-02 09:55:00|1009.1|1004.1|1011.6|1006.6|1011.6|1006.6|1009|1004|62
1654164000000|2022-06-02 10:00:00|1011.7|1006.7|1011.8|1006.8|1012.2|1007.2|1011.3|1006.3|62
1654164300000|2022-06-02 10:05:00|1011.9|1006.9|1011.8|1006.8|1012.1|1007.1|1011.4|1006.4|103
1654164600000|2022-06-02 10:10:00|1011.9|1006.9|1010.4|1005.4|1011.9|1006.9|1009.8|1004.8|85
1654164900000|2022-06-02 10:15:00|1010.5|1005.5|1011|1006|1011.1|1006.1|1010.4|1005.4|64
1654165200000|2022-06-02 10:20:00|1011.2|1006.2|1011.1|1006.1|1011.4|1006.4|1010.6|1005.6|106
1654165500000|2022-06-02 10:25:00|1011|1006|1011|1006|1011.1|1006.1|1010.8|1005.8|82
1654165800000|2022-06-02 10:30:00|1011.1|1006.1|1010.6|1005.6|1011.2|1006.2|1010.4|1005.4|52
1654166100000|2022-06-02 10:35:00|1010.7|1005.7|1010.8|1005.8|1010.9|1005.9|1010.4|1005.4|62
1654166400000|2022-06-02 10:40:00|1010.9|1005.9|1010.7|1005.7|1011|1006|1010.1|1005.1|69
1654166700000|2022-06-02 10:45:00|1010.8|1005.8|1011.7|1006.7|1011.9|1006.9|1010.8|1005.8|65
1654167000000|2022-06-02 10:50:00|1011.8|1006.8|1010.6|1005.6|1011.9|1006.9|1010.3|1005.3|89
1654167300000|2022-06-02 10:55:00|1010.5|1005.5|1011|1006|1011.2|1006.2|1010.1|1005.1|78
1654167600000|2022-06-02 11:00:00|1011.1|1006.1|1011|1006|1011.5|1006.5|1010.6|1005.6|55
1654167900000|2022-06-02 11:05:00|1011.1|1006.1|1010.3|1005.3|1011.1|1006.1|1010.1|1005.1|73
1654168200000|2022-06-02 11:10:00|1010.2|1005.2|1011.5|1006.5|1011.5|1006.5|1010.1|1005.1|72
1654168500000|2022-06-02 11:15:00|1011.6|1006.6|1012.9|1007.9|1012.9|1007.9|1011.4|1006.4|55
1654168800000|2022-06-02 11:20:00|1013.1|1008.1|1014.4|1009.4|1014.9|1009.9|1013.1|1008.1|60
1654169100000|2022-06-02 11:25:00|1014.5|1009.5|1013.4|1008.4|1014.7|1009.7|1013.4|1008.4|97
1654169400000|2022-06-02 11:30:00|1013.2|1008.2|1012|1007|1013.5|1008.5|1011.9|1006.9|106
1654169700000|2022-06-02 11:35:00|1012.1|1007.1|1012.9|1007.9|1012.9|1007.9|1011.6|1006.6|60
1654170000000|2022-06-02 11:40:00|1012.8|1007.8|1014|1009|1014.2|1009.2|1012.8|1007.8|68
1654170300000|2022-06-02 11:45:00|1013.8|1008.8|1013.6|1008.6|1014.3|1009.3|1013.4|1008.4|71
1654170600000|2022-06-02 11:50:00|1013.5|1008.5|1014|1009|1014.2|1009.2|1013.1|1008.1|53
1654170900000|2022-06-02 11:55:00|1013.9|1008.9|1013.4|1008.4|1014.1|1009.1|1013|1008|66
1654171200000|2022-06-02 12:00:00|1013.2|1008.2|1015.1|1010.1|1016.1|1011.1|1011.8|1006.8|203
1654171500000|2022-06-02 12:05:00|1014.8|1009.8|1014|1009|1015.8|1010.8|1012.1|1005.7|173
1654171800000|2022-06-02 12:10:00|1013.9|1008.9|1014.2|1009.2|1015|1010|1011.7|1006.7|205
1654172100000|2022-06-02 12:15:00|1014.3|1009.3|1014.6|1009.6|1017.1|1012.1|1013.4|1008.4|269
1654172400000|2022-06-02 12:20:00|1015.3|1010.3|1014.4|1009.4|1016.7|1011.7|1014.1|1009.1|256
1654172700000|2022-06-02 12:25:00|1014.3|1009.3|1011.8|1006.8|1014.6|1009.6|1010.8|1005.8|160
1654173000000|2022-06-02 12:30:00|1011.7|1006.7|1006.9|1001.9|1012|1007|1006.1|1001.1|344
1654173300000|2022-06-02 12:35:00|1007|1002|1010.5|1005.5|1011.3|1006.3|1006.9|1001.9|192
1654173600000|2022-06-02 12:40:00|1010.6|1005.6|1012.6|1007.6|1013.8|1008.8|1010.5|1005.5|224
1654173900000|2022-06-02 12:45:00|1012.5|1007.5|1010.6|1005.6|1014.4|1009.4|1010.6|1005.6|182
1654174200000|2022-06-02 12:50:00|1010.7|1005.7|1008.7|1003.7|1013.5|1008.5|1007|1002|249
1654174500000|2022-06-02 12:55:00|1008.5|1003.5|1008.1|1003.1|1009.3|1004.3|1006.2|1001.2|164
1654174800000|2022-06-02 13:00:00|1008.2|1003.2|1007.7|1002.7|1009.5|1004.5|1007.2|1002.2|182
1654175100000|2022-06-02 13:05:00|1007.8|1002.8|1009.6|1004.6|1011.2|1006.2|1006.9|1001.9|252
1654175400000|2022-06-02 13:10:00|1009.5|1004.5|1012.4|1007.4|1012.5|1007.5|1009.2|1004.2|171
1654175700000|2022-06-02 13:15:00|1012.3|1007.3|1011.3|1006.3|1012.7|1007.7|1010.9|1005.9|153
1654176000000|2022-06-02 13:20:00|1011.2|1006.2|1013.3|1008.3|1013.3|1008.3|1010.5|1005.5|183
1654176300000|2022-06-02 13:25:00|1013.1|1008.1|1011.1|1006.1|1014.5|1009.5|1010.9|1005.9|221
1654176600000|2022-06-02 13:30:00|1011.3|1006.3|1013.3|1008.3|1013.9|1008.9|1011.3|1006.3|322
1654176900000|2022-06-02 13:35:00|1013.2|1008.2|1015|1010|1015.1|1010.1|1012.7|1007.7|289
1654177200000|2022-06-02 13:40:00|1015.1|1010.1|1015.1|1010.1|1015.5|1010.5|1013.2|1008.2|303
1654177500000|2022-06-02 13:45:00|1015|1010|1014.2|1009.2|1015.2|1010.2|1013.1|1008.1|276
1654177800000|2022-06-02 13:50:00|1014.1|1009.1|1012.6|1007.6|1014.7|1009.7|1012.6|1007.6|222
1654178100000|2022-06-02 13:55:00|1012.8|1007.8|1013.1|1008.1|1013.3|1008.3|1010.9|1005.9|229
1654178400000|2022-06-02 14:00:00|1013|1008|1014.8|1009.8|1015|1010|1012.7|1007.7|263
1654178700000|2022-06-02 14:05:00|1014.5|1009.5|1015.4|1010.4|1015.6|1010.6|1014.4|1009.4|223
1654179000000|2022-06-02 14:10:00|1015.6|1010.6|1016.4|1011.4|1016.4|1011.4|1015.1|1010.1|239
1654179300000|2022-06-02 14:15:00|1016.3|1011.3|1017.4|1012.4|1017.6|1012.6|1016.2|1011.2|245
1654179600000|2022-06-02 14:20:00|1017.3|1012.3|1015.2|1010.2|1017.6|1012.6|1015.1|1010.1|262
1654179900000|2022-06-02 14:25:00|1015.1|1010.1|1013.9|1008.9|1015.5|1010.5|1013.7|1008.7|237
1654180200000|2022-06-02 14:30:00|1014.3|1009.3|1016.8|1011.8|1016.8|1011.8|1012.7|1007.7|156
1654180500000|2022-06-02 14:35:00|1016.7|1011.7|1016.2|1011.2|1017.1|1012.1|1016|1011|219
1654180800000|2022-06-02 14:40:00|1016.3|1011.3|1016.8|1011.8|1016.9|1011.9|1015.7|1010.7|163
1654181100000|2022-06-02 14:45:00|1017|1012|1017.1|1012.1|1017.3|1012.3|1015.6|1010.6|173
1654181400000|2022-06-02 14:50:00|1017.2|1012.2|1016.4|1011.4|1017.7|1012.7|1016.1|1011.1|225
1654181700000|2022-06-02 14:55:00|1016.5|1011.5|1017.3|1012.3|1017.8|1012.8|1016.5|1011.5|143
1654182000000|2022-06-02 15:00:00|1017.4|1012.4|1019.2|1014.2|1019.8|1014.8|1017.2|1012.2|144
1654182300000|2022-06-02 15:05:00|1019.4|1014.4|1020.5|1015.5|1020.7|1015.7|1019|1014|118
1654182600000|2022-06-02 15:10:00|1020.6|1015.6|1021.1|1016.1|1021.5|1016.5|1020.2|1015.2|142
1654182900000|2022-06-02 15:15:00|1021|1016|1022.1|1017.1|1022.1|1017.1|1020.5|1015.5|136
1654183200000|2022-06-02 15:20:00|1022.2|1017.2|1021.6|1016.6|1022.5|1017.5|1020.8|1015.8|126
1654183500000|2022-06-02 15:25:00|1021.7|1016.7|1023|1018|1023|1018|1021.1|1016.1|123
1654183800000|2022-06-02 15:30:00|1023.1|1018.1|1022.9|1017.9|1023.4|1018.4|1022|1017|125
1654184100000|2022-06-02 15:35:00|1023|1018|1023.6|1018.6|1023.9|1018.9|1022.5|1017.5|111
1654184400000|2022-06-02 15:40:00|1023.7|1018.7|1022.4|1017.4|1024.6|1019.6|1022.4|1017.4|126
1654184700000|2022-06-02 15:45:00|1022.5|1017.5|1023.1|1018.1|1024.1|1019.1|1022.4|1017.4|107
1654185000000|2022-06-02 15:50:00|1023.3|1018.3|1022.4|1017.4|1023.5|1018.5|1021.9|1016.9|91
1654185300000|2022-06-02 15:55:00|1022.5|1017.5|1023.4|1018.4|1023.8|1018.8|1022.5|1017.5|85
1654185600000|2022-06-02 16:00:00|1023.3|1018.3|1024.7|1019.7|1024.8|1019.8|1022.9|1017.9|117
1654185900000|2022-06-02 16:05:00|1024.6|1019.6|1024.3|1019.3|1024.8|1019.8|1023.7|1018.7|125
1654186200000|2022-06-02 16:10:00|1024.4|1019.4|1024.8|1019.8|1025.3|1020.3|1024.4|1019.4|103
1654186500000|2022-06-02 16:15:00|1024.9|1019.9|1024.9|1019.9|1025|1020|1024.4|1019.4|56
1654186800000|2022-06-02 16:20:00|1024.8|1019.8|1025.8|1020.8|1025.8|1020.8|1024.7|1019.7|87
1654187100000|2022-06-02 16:25:00|1025.5|1020.5|1026.2|1021.2|1026.3|1021.3|1025.4|1020.4|86
1654187400000|2022-06-02 16:30:00|1026.3|1021.3|1028.3|1023.3|1028.6|1023.6|1026.2|1021.2|103
1654187700000|2022-06-02 16:35:00|1028.4|1023.4|1029.2|1024.2|1029.2|1024.2|1028.3|1023.3|116
1654188000000|2022-06-02 16:40:00|1029.1|1024.1|1028.6|1023.6|1029.2|1024.2|1027.9|1022.9|98
1654188300000|2022-06-02 16:45:00|1028.4|1023.4|1028.7|1023.7|1029.1|1024.1|1028.1|1023.1|65
1654188600000|2022-06-02 16:50:00|1028.1|1023.1|1028.6|1023.6|1028.9|1023.9|1027.9|1022.9|93
1654188900000|2022-06-02 16:55:00|1028.7|1023.7|1028|1023|1029.1|1024.1|1027.8|1022.8|132
1654189200000|2022-06-02 17:00:00|1028.1|1023.1|1029.1|1024.1|1029.3|1024.3|1027.3|1022.3|137
1654189500000|2022-06-02 17:05:00|1029|1024|1028|1023|1029.5|1024.5|1028|1023|87
1654189800000|2022-06-02 17:10:00|1028.1|1023.1|1026.7|1021.7|1028.1|1023.1|1026.6|1021.6|83
1654190100000|2022-06-02 17:15:00|1026.8|1021.8|1027.7|1022.7|1028.2|1023.2|1026.7|1021.7|91
1654190400000|2022-06-02 17:20:00|1028.2|1023.2|1028.3|1023.3|1028.4|1023.4|1027.7|1022.7|69
1654190700000|2022-06-02 17:25:00|1028.2|1023.2|1027.3|1022.3|1028.4|1023.4|1027.2|1022.2|110
1654191000000|2022-06-02 17:30:00|1027.2|1022.2|1027.8|1022.8|1027.9|1022.9|1027|1022|73
1654191300000|2022-06-02 17:35:00|1027.7|1022.7|1027.6|1022.6|1028|1023|1027.4|1022.4|99
1654191600000|2022-06-02 17:40:00|1027.7|1022.7|1027|1022|1028|1023|1027|1022|63
1654191900000|2022-06-02 17:45:00|1026.9|1021.9|1026.7|1021.7|1027.1|1022.1|1026.4|1021.4|59
1654192200000|2022-06-02 17:50:00|1026.6|1021.6|1026|1021|1027.1|1022.1|1025.6|1020.6|77
1654192500000|2022-06-02 17:55:00|1025.9|1020.9|1026.2|1021.2|1026.4|1021.4|1025.4|1020.4|79
1654192800000|2022-06-02 18:00:00|1026.1|1021.1|1025.9|1020.9|1026.3|1021.3|1025.2|1020.2|75
1654193100000|2022-06-02 18:05:00|1025.8|1020.8|1025.5|1020.5|1026|1021|1025.4|1020.4|48
1654193400000|2022-06-02 18:10:00|1025.4|1020.4|1025.1|1020.1|1025.6|1020.6|1024.8|1019.8|119
1654193700000|2022-06-02 18:15:00|1025.2|1020.2|1024.6|1019.6|1025.4|1020.4|1024.4|1019.4|69
1654194000000|2022-06-02 18:20:00|1024.5|1019.5|1024.3|1019.3|1024.8|1019.8|1024|1019|66
1654194300000|2022-06-02 18:25:00|1024.4|1019.4|1023.9|1018.9|1024.4|1019.4|1023.7|1018.7|84
1654194600000|2022-06-02 18:30:00|1024|1019|1024.9|1019.9|1024.9|1019.9|1023.7|1018.7|78
1654194900000|2022-06-02 18:35:00|1024.8|1019.8|1025.6|1020.6|1026.2|1021.2|1024.7|1019.7|88
1654195200000|2022-06-02 18:40:00|1025.5|1020.5|1025.1|1020.1|1026.1|1021.1|1025.1|1020.1|76
1654195500000|2022-06-02 18:45:00|1025|1020|1025.3|1020.3|1025.6|1020.6|1024.7|1019.7|71
1654195800000|2022-06-02 18:50:00|1025.2|1020.2|1025.4|1020.4|1025.8|1020.8|1024.9|1019.9|66
1654196100000|2022-06-02 18:55:00|1025.3|1020.3|1024.9|1019.9|1025.9|1020.9|1024.8|1019.8|79
1654196400000|2022-06-02 19:00:00|1024.8|1019.8|1025.1|1020.1|1025.4|1020.4|1024.5|1019.5|52
1654196700000|2022-06-02 19:05:00|1025|1020|1024.7|1019.7|1025.1|1020.1|1024.7|1019.7|46
1654197000000|2022-06-02 19:10:00|1024.6|1019.6|1024.9|1019.9|1025|1020|1024.5|1019.5|62
1654197300000|2022-06-02 19:15:00|1025|1020|1024.9|1019.9|1025|1020|1024.6|1019.6|56
1654197600000|2022-06-02 19:20:00|1024.8|1019.8|1024.7|1019.7|1025.2|1020.2|1024.5|1019.5|47
1654197900000|2022-06-02 19:25:00|1024.8|1019.8|1024.3|1019.3|1024.8|1019.8|1024.1|1019.1|46
1654198200000|2022-06-02 19:30:00|1024.4|1019.4|1024.7|1019.7|1024.8|1019.8|1024.3|1019.3|97
1654198500000|2022-06-02 19:35:00|1024.8|1019.8|1024.7|1019.7|1025.1|1020.1|1024.5|1019.5|74
1654198800000|2022-06-02 19:40:00|1024.6|1019.6|1024.8|1019.8|1025.1|1020.1|1024.5|1019.5|39
1654199100000|2022-06-02 19:45:00|1024.7|1019.7|1024.3|1019.3|1024.7|1019.7|1024.2|1019.2|75
1654199400000|2022-06-02 19:50:00|1024.4|1019.4|1024.7|1019.7|1024.8|1019.8|1024.4|1019.4|54
1654199700000|2022-06-02 19:55:00|1024.6|1019.6|1024.6|1019.6|1024.9|1019.9|1024.4|1019.4|43
1654200000000|2022-06-02 20:00:00|1024.5|1019.5|1024.6|1019.6|1024.8|1019.8|1024.1|1019.1|52
1654200300000|2022-06-02 20:05:00|1024.7|1019.7|1025.1|1020.1|1025.3|1020.3|1024.5|1019.5|23
1654200600000|2022-06-02 20:10:00|1025|1020|1023.7|1018.7|1025.1|1020.1|1023.7|1018.7|59
1654200900000|2022-06-02 20:15:00|1023.9|1018.9|1023.9|1018.9|1024|1019|1023.6|1018.6|54
1654201200000|2022-06-02 20:20:00|1023.8|1018.8|1023.8|1018.8|1024|1019|1023.4|1018.4|29
1654201500000|2022-06-02 20:25:00|1024|1019|1023.5|1018.5|1024|1019|1023.5|1018.5|21
1654201800000|2022-06-02 20:30:00|1023.4|1018.4|1023.2|1018.2|1023.6|1018.6|1023|1018|35
1654202100000|2022-06-02 20:35:00|1023.3|1018.3|1023.1|1018.1|1023.3|1018.3|1022.7|1017.7|38
1654202400000|2022-06-02 20:40:00|1023|1018|1022.8|1017.8|1023|1018|1022.6|1017.6|24
1654202700000|2022-06-02 20:45:00|1022.9|1017.9|1022.6|1017.6|1023.1|1018.1|1022.3|1017.3|59
1654203000000|2022-06-02 20:50:00|1022.7|1017.7|1022.9|1017.9|1023.2|1018.2|1022.3|1017.3|33
1654203300000|2022-06-02 20:55:00|1023.1|1018.1|1028.1|1017.1|1028.1|1020.1|1022.3|1015.5|28
1654207200000|2022-06-02 22:00:00|1024.8|1019.8|1025.9|1020.9|1026|1021|1024.8|1019.8|33
1654207500000|2022-06-02 22:05:00|1026|1021|1026.4|1021.4|1026.6|1021.6|1026|1021|55
1654207800000|2022-06-02 22:10:00|1026.5|1021.5|1026.1|1021.1|1026.5|1021.5|1026|1021|25
1654208100000|2022-06-02 22:15:00|1026.2|1021.2|1026.1|1021.1|1026.2|1021.2|1025.7|1020.7|40
1654208400000|2022-06-02 22:20:00|1026|1021|1026.1|1021.1|1026.1|1021.1|1025.8|1020.8|12
1654208700000|2022-06-02 22:25:00|1026|1021|1026|1021|1026|1021|1026|1021|1
1654209000000|2022-06-02 22:30:00|1025.6|1020.6|1026.1|1021.1|1026.1|1021.1|1025.5|1020.5|28
1654209300000|2022-06-02 22:35:00|1026|1021|1026.2|1021.2|1026.4|1021.4|1026|1021|26
1654209600000|2022-06-02 22:40:00|1026.3|1021.3|1026.2|1021.2|1026.3|1021.3|1025.9|1020.9|18
1654209900000|2022-06-02 22:45:00|1026.3|1021.3|1026.2|1021.2|1026.5|1021.5|1025.8|1020.8|53
1654210200000|2022-06-02 22:50:00|1026.1|1021.1|1026.3|1021.3|1026.6|1021.6|1026.1|1021.1|24
1654210500000|2022-06-02 22:55:00|1026.4|1021.4|1026.7|1021.7|1026.8|1021.8|1026.4|1021.4|22
1654210800000|2022-06-02 23:00:00|1026.6|1021.6|1026.6|1021.6|1026.8|1021.8|1026.4|1021.4|31
1654211100000|2022-06-02 23:05:00|1026.7|1021.7|1026.5|1021.5|1027|1022|1026.5|1021.5|45
1654211400000|2022-06-02 23:10:00|1026.6|1021.6|1027|1022|1027|1022|1026.5|1021.5|36
1654211700000|2022-06-02 23:15:00|1027.1|1022.1|1026.8|1021.8|1027.1|1022.1|1026.5|1021.5|29
1654212000000|2022-06-02 23:20:00|1026.9|1021.9|1025.2|1020.2|1026.9|1021.9|1024.5|1019.5|34
1654212300000|2022-06-02 23:25:00|1025.3|1020.3|1024.7|1019.7|1025.3|1020.3|1023.5|1018.5|25
1654212600000|2022-06-02 23:30:00|1024.9|1019.9|1025.6|1020.6|1026.1|1021.1|1024.7|1019.7|39
1654212900000|2022-06-02 23:35:00|1025.4|1020.4|1026.2|1021.2|1026.4|1021.4|1025.4|1020.4|43
1654213200000|2022-06-02 23:40:00|1026.3|1021.3|1026.9|1021.9|1027.2|1022.2|1026.3|1021.3|25
1654213500000|2022-06-02 23:45:00|1027|1022|1026.3|1021.3|1027.1|1022.1|1026.2|1021.2|74
1654213800000|2022-06-02 23:50:00|1026.4|1021.4|1026.6|1021.6|1027|1022|1026.3|1021.3|48
1654214100000|2022-06-02 23:55:00|1026.5|1021.5|1026.5|1021.5|1026.7|1021.7|1026.3|1021.3|48
1654214400000|2022-06-03 00:00:00|1026.1|1021.1|1025.5|1020.5|1026.5|1021.5|1025.3|1020.3|90
1654214700000|2022-06-03 00:05:00|1025.4|1020.4|1026.9|1021.9|1026.9|1021.9|1025.4|1020.4|70
1654215000000|2022-06-03 00:10:00|1026.8|1021.8|1026.8|1021.8|1027.2|1022.2|1026.5|1021.5|64
1654215300000|2022-06-03 00:15:00|1026.9|1021.9|1027.5|1022.5|1027.5|1022.5|1026.7|1021.7|55
1654215600000|2022-06-03 00:20:00|1027.4|1022.4|1027.2|1022.2|1027.4|1022.4|1026.7|1021.7|63
1654215900000|2022-06-03 00:25:00|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.1|1022.1|33
1654216200000|2022-06-03 00:30:00|1027.2|1022.2|1029.3|1024.3|1029.7|1024.7|1027.2|1022.2|131
1654216500000|2022-06-03 00:35:00|1029.4|1024.4|1028.4|1023.4|1029.5|1024.5|1028.4|1023.4|59
1654216800000|2022-06-03 00:40:00|1028.3|1023.3|1028|1023|1028.3|1023.3|1027.6|1022.6|72
1654217100000|2022-06-03 00:45:00|1028.1|1023.1|1027.6|1022.6|1028.2|1023.2|1027.4|1022.4|72
1654217400000|2022-06-03 00:50:00|1027.3|1022.3|1027.8|1022.8|1028|1023|1027|1022|69
1654217700000|2022-06-03 00:55:00|1027.7|1022.7|1027.3|1022.3|1028|1023|1026.8|1021.8|54
1654218000000|2022-06-03 01:00:00|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1026.9|1021.9|60
1654218300000|2022-06-03 01:05:00|1027.6|1022.6|1027.1|1022.1|1028.2|1023.2|1027.1|1022.1|66
1654218600000|2022-06-03 01:10:00|1027|1022|1026.9|1021.9|1027.4|1022.4|1026.8|1021.8|43
1654218900000|2022-06-03 01:15:00|1026.7|1021.7|1025.5|1020.5|1026.8|1021.8|1025.4|1020.4|81
1654219200000|2022-06-03 01:20:00|1025.4|1020.4|1025.3|1020.3|1025.8|1020.8|1024.9|1019.9|98
1654219500000|2022-06-03 01:25:00|1025.2|1020.2|1026.1|1021.1|1026.1|1021.1|1025.1|1020.1|79
1654219800000|2022-06-03 01:30:00|1026.2|1021.2|1025.9|1020.9|1026.6|1021.6|1025.8|1020.8|110
1654220100000|2022-06-03 01:35:00|1025.8|1020.8|1026.1|1021.1|1026.5|1021.5|1025.7|1020.7|37
1654220400000|2022-06-03 01:40:00|1026.2|1021.2|1028|1023|1028.5|1023.5|1026.2|1021.2|125
1654220700000|2022-06-03 01:45:00|1028.1|1023.1|1027.9|1022.9|1028.1|1023.1|1027.4|1022.4|69
1654221000000|2022-06-03 01:50:00|1027.8|1022.8|1027.4|1022.4|1028.7|1023.7|1027|1022|63
1654221300000|2022-06-03 01:55:00|1027.5|1022.5|1028.3|1023.3|1028.9|1023.9|1027.4|1022.4|94
1654221600000|2022-06-03 02:00:00|1028.2|1023.2|1028.4|1023.4|1028.4|1023.4|1027.7|1022.7|54
1654221900000|2022-06-03 02:05:00|1028.3|1023.3|1026.3|1021.3|1028.4|1023.4|1026.2|1021.2|43
1654222200000|2022-06-03 02:10:00|1026.2|1021.2|1027.1|1022.1|1027.4|1022.4|1026.1|1021.1|53
1654222500000|2022-06-03 02:15:00|1027.2|1022.2|1027.4|1022.4|1027.9|1022.9|1027.2|1022.2|68
1654222800000|2022-06-03 02:20:00|1027.3|1022.3|1028|1023|1028.3|1023.3|1027.3|1022.3|42
1654223100000|2022-06-03 02:25:00|1028.1|1023.1|1028.2|1023.2|1028.3|1023.3|1028|1023|62
1654223400000|2022-06-03 02:30:00|1028.3|1023.3|1028.1|1023.1|1028.4|1023.4|1027.8|1022.8|42
1654223700000|2022-06-03 02:35:00|1028|1023|1028|1023|1028.1|1023.1|1027.4|1022.4|42
1654224000000|2022-06-03 02:40:00|1027.6|1022.6|1027.6|1022.6|1027.7|1022.7|1027.2|1022.2|40
1654224300000|2022-06-03 02:45:00|1027.1|1022.1|1027.1|1022.1|1027.2|1022.2|1026.9|1021.9|21
1654224600000|2022-06-03 02:50:00|1027|1022|1027.1|1022.1|1027.4|1022.4|1027|1022|19
1654224900000|2022-06-03 02:55:00|1027.2|1022.2|1027.6|1022.6|1027.9|1022.9|1026.8|1021.8|24
1654225200000|2022-06-03 03:00:00|1027.7|1022.7|1027.4|1022.4|1027.8|1022.8|1027.3|1022.3|47
1654225500000|2022-06-03 03:05:00|1027.3|1022.3|1027.8|1022.8|1027.9|1022.9|1027.2|1022.2|24
1654225800000|2022-06-03 03:10:00|1027.7|1022.7|1026.7|1021.7|1027.7|1022.7|1026.6|1021.6|52
1654226100000|2022-06-03 03:15:00|1026.5|1021.5|1026.2|1021.2|1026.9|1021.9|1025.9|1020.9|32
1654226400000|2022-06-03 03:20:00|1026.1|1021.1|1025.9|1020.9|1026.4|1021.4|1025.9|1020.9|43
1654226700000|2022-06-03 03:25:00|1025.8|1020.8|1025.5|1020.5|1026|1021|1025.2|1020.2|61
1654227000000|2022-06-03 03:30:00|1025.4|1020.4|1025.2|1020.2|1025.5|1020.5|1025.2|1020.2|61
1654227300000|2022-06-03 03:35:00|1025.3|1020.3|1024.9|1019.9|1025.4|1020.4|1024.7|1019.7|43
1654227600000|2022-06-03 03:40:00|1025.2|1020.2|1025.3|1020.3|1025.4|1020.4|1024.8|1019.8|43
1654227900000|2022-06-03 03:45:00|1025.4|1020.4|1025.6|1020.6|1025.7|1020.7|1025.3|1020.3|85
1654228200000|2022-06-03 03:50:00|1025.5|1020.5|1025.6|1020.6|1025.7|1020.7|1025.5|1020.5|29
1654228500000|2022-06-03 03:55:00|1025.7|1020.7|1025|1020|1025.7|1020.7|1025|1020|44
1654228800000|2022-06-03 04:00:00|1025.1|1020.1|1024.6|1019.6|1025.2|1020.2|1024.3|1019.3|35
1654229100000|2022-06-03 04:05:00|1024.5|1019.5|1024.7|1019.7|1025.5|1020.5|1024.5|1019.5|61
1654229400000|2022-06-03 04:10:00|1024.6|1019.6|1025.6|1020.6|1026|1021|1024.5|1019.5|60
1654229700000|2022-06-03 04:15:00|1025.5|1020.5|1025.6|1020.6|1025.6|1020.6|1025.3|1020.3|28
1654230000000|2022-06-03 04:20:00|1025.4|1020.4|1025.4|1020.4|1025.8|1020.8|1025.4|1020.4|46
1654230300000|2022-06-03 04:25:00|1025.3|1020.3|1023.7|1018.7|1025.3|1020.3|1023.5|1018.5|21
1654230600000|2022-06-03 04:30:00|1023.8|1018.8|1023.4|1018.4|1024.2|1019.2|1023.3|1018.3|36
1654230900000|2022-06-03 04:35:00|1023.3|1018.3|1023.6|1018.6|1023.6|1018.6|1023|1018|59
1654231200000|2022-06-03 04:40:00|1023.7|1018.7|1023.9|1018.9|1024|1019|1023.4|1018.4|32
1654231500000|2022-06-03 04:45:00|1024|1019|1023.5|1018.5|1024.4|1019.4|1023.4|1018.4|42
1654231800000|2022-06-03 04:50:00|1023.4|1018.4|1023.8|1018.8|1023.9|1018.9|1023.4|1018.4|77
1654232100000|2022-06-03 04:55:00|1023.7|1018.7|1024.2|1019.2|1024.5|1019.5|1023.7|1018.7|58
1654232400000|2022-06-03 05:00:00|1024.1|1019.1|1025.2|1020.2|1025.2|1020.2|1023.7|1018.7|112
1654232700000|2022-06-03 05:05:00|1025.1|1020.1|1025.6|1020.6|1025.9|1020.9|1025.1|1020.1|57
1654233000000|2022-06-03 05:10:00|1025.5|1020.5|1025.9|1020.9|1026.1|1021.1|1025|1020|62
1654233300000|2022-06-03 05:15:00|1025.8|1020.8|1025.5|1020.5|1025.9|1020.9|1025.4|1020.4|38
1654233600000|2022-06-03 05:20:00|1025.3|1020.3|1026.2|1021.2|1026.2|1021.2|1025.2|1020.2|81
1654233900000|2022-06-03 05:25:00|1026.3|1021.3|1027.2|1022.2|1027.8|1022.8|1026.2|1021.2|62
1654234200000|2022-06-03 05:30:00|1027.4|1022.4|1027.4|1022.4|1028|1023|1027.1|1022.1|90
1654234500000|2022-06-03 05:35:00|1027.5|1022.5|1026.7|1021.7|1027.6|1022.6|1026.5|1021.5|45
1654234800000|2022-06-03 05:40:00|1026.6|1021.6|1026.8|1021.8|1027.2|1022.2|1026|1021|47
1654235100000|2022-06-03 05:45:00|1026.7|1021.7|1027.2|1022.2|1027.3|1022.3|1026.7|1021.7|35
1654235400000|2022-06-03 05:50:00|1027.3|1022.3|1027.9|1022.9|1028.4|1023.4|1027.3|1022.3|50
1654235700000|2022-06-03 05:55:00|1027.8|1022.8|1028|1023|1028.3|1023.3|1027.6|1022.6|140
1654236000000|2022-06-03 06:00:00|1028.1|1023.1|1027.6|1022.6|1028.3|1023.3|1027.5|1022.5|48
1654236300000|2022-06-03 06:05:00|1027.5|1022.5|1027.1|1022.1|1028.1|1023.1|1026.2|1021.2|142
1654236600000|2022-06-03 06:10:00|1027|1022|1026.4|1021.4|1027.2|1022.2|1026.1|1021.1|61
1654236900000|2022-06-03 06:15:00|1026.3|1021.3|1026.3|1021.3|1027.1|1022.1|1025.3|1020.3|72
1654237200000|2022-06-03 06:20:00|1026.4|1021.4|1026.1|1021.1|1026.4|1021.4|1025.5|1020.5|53
1654237500000|2022-06-03 06:25:00|1026.2|1021.2|1024.7|1019.7|1026.8|1021.8|1024.2|1019.2|60
1654237800000|2022-06-03 06:30:00|1025.1|1020.1|1025.9|1020.9|1026.5|1021.5|1025|1020|67
1654238100000|2022-06-03 06:35:00|1025.2|1020.2|1025.9|1020.9|1026.3|1021.3|1025.2|1020.2|54
1654238400000|2022-06-03 06:40:00|1025.8|1020.8|1025|1020|1025.9|1020.9|1024.9|1019.9|41
1654238700000|2022-06-03 06:45:00|1025.1|1020.1|1024.2|1019.2|1025.4|1020.4|1023.9|1018.9|99
1654239000000|2022-06-03 06:50:00|1024.1|1019.1|1024.4|1019.4|1024.6|1019.6|1023.3|1018.3|68
1654239300000|2022-06-03 06:55:00|1024.3|1019.3|1023.2|1018.2|1024.5|1019.5|1022.7|1017.7|67
1654239600000|2022-06-03 07:00:00|1023.1|1018.1|1019.8|1014.8|1023.1|1018.1|1019.5|1014.5|134
1654239900000|2022-06-03 07:05:00|1019.9|1014.9|1019.6|1014.6|1020.1|1015.1|1018.8|1013.8|117
1654240200000|2022-06-03 07:10:00|1019.7|1014.7|1021|1016|1021.5|1016.5|1019.6|1014.6|72
1654240500000|2022-06-03 07:15:00|1021.2|1016.2|1020.6|1015.6|1021.2|1016.2|1019.7|1014.7|89
1654240800000|2022-06-03 07:20:00|1020.5|1015.5|1020.1|1015.1|1020.6|1015.6|1019.8|1014.8|85
1654241100000|2022-06-03 07:25:00|1020.2|1015.2|1020.3|1015.3|1020.6|1015.6|1019.8|1014.8|60
1654241400000|2022-06-03 07:30:00|1020.2|1015.2|1021.7|1016.7|1021.7|1016.7|1020.1|1015.1|64
1654241700000|2022-06-03 07:35:00|1021.6|1016.6|1022.2|1017.2|1022.5|1017.5|1021.1|1016.1|77
1654242000000|2022-06-03 07:40:00|1022.3|1017.3|1022.6|1017.6|1022.6|1017.6|1022|1017|64
1654242300000|2022-06-03 07:45:00|1022.8|1017.8|1023.7|1018.7|1023.7|1018.7|1022.1|1017.1|91
1654242600000|2022-06-03 07:50:00|1023.8|1018.8|1025.5|1020.5|1025.9|1020.9|1023.8|1018.8|57
1654242900000|2022-06-03 07:55:00|1025.6|1020.6|1021.7|1016.7|1025.6|1020.6|1021.7|1016.7|120
1654243200000|2022-06-03 08:00:00|1021.8|1016.8|1022.3|1017.3|1022.8|1017.8|1021.2|1016.2|73
1654243500000|2022-06-03 08:05:00|1022.2|1017.2|1022.1|1017.1|1022.5|1017.5|1021.6|1016.6|62
1654243800000|2022-06-03 08:10:00|1022|1017|1022.7|1017.7|1023.9|1018.9|1022|1017|110
1654244100000|2022-06-03 08:15:00|1022.5|1017.5|1024.9|1019.9|1025|1020|1022.5|1017.5|61
1654244400000|2022-06-03 08:20:00|1024.8|1019.8|1024.3|1019.3|1025|1020|1024.3|1019.3|62
1654244700000|2022-06-03 08:25:00|1024|1019|1024.1|1019.1|1024.2|1019.2|1023.4|1018.4|61
1654245000000|2022-06-03 08:30:00|1024.2|1019.2|1025.1|1020.1|1025.6|1020.6|1024.2|1019.2|55
1654245300000|2022-06-03 08:35:00|1025.2|1020.2|1025.1|1020.1|1025.2|1020.2|1024.5|1019.5|40
1654245600000|2022-06-03 08:40:00|1024.9|1019.9|1025.8|1020.8|1026.2|1021.2|1024.7|1019.7|46
1654245900000|2022-06-03 08:45:00|1025.9|1020.9|1027.3|1022.3|1028|1023|1025.6|1020.6|70
1654246200000|2022-06-03 08:50:00|1027.2|1022.2|1027.9|1022.9|1028.1|1023.1|1027.2|1022.2|50
1654246500000|2022-06-03 08:55:00|1028|1023|1028.9|1023.9|1029.1|1024.1|1028|1023|60
1654246800000|2022-06-03 09:00:00|1029|1024|1028.7|1023.7|1029.9|1024.9|1028.6|1023.6|76
1654247100000|2022-06-03 09:05:00|1028.5|1023.5|1029.1|1024.1|1029.6|1024.6|1028.3|1023.3|73
1654247400000|2022-06-03 09:10:00|1029|1024|1027.1|1022.1|1029.1|1024.1|1027|1022|75
1654247700000|2022-06-03 09:15:00|1027|1022|1026.5|1021.5|1027.2|1022.2|1026.1|1021.1|57
1654248000000|2022-06-03 09:20:00|1026.4|1021.4|1026.2|1021.2|1026.7|1021.7|1025.7|1020.7|76
1654248300000|2022-06-03 09:25:00|1026.3|1021.3|1026.4|1021.4|1027.5|1022.5|1026.1|1021.1|64
1654248600000|2022-06-03 09:30:00|1026.5|1021.5|1026.6|1021.6|1027.2|1022.2|1026|1021|59
1654248900000|2022-06-03 09:35:00|1026.5|1021.5|1026.3|1021.3|1026.6|1021.6|1026|1021|44
1654249200000|2022-06-03 09:40:00|1026.2|1021.2|1027|1022|1027.1|1022.1|1026.2|1021.2|19
1654249500000|2022-06-03 09:45:00|1026.8|1021.8|1027.9|1022.9|1027.9|1022.9|1026.3|1021.3|49
1654249800000|2022-06-03 09:50:00|1027.8|1022.8|1027.7|1022.7|1028.1|1023.1|1027.4|1022.4|47
1654250100000|2022-06-03 09:55:00|1027.6|1022.6|1027.4|1022.4|1027.7|1022.7|1027|1022|59
1654250400000|2022-06-03 10:00:00|1027.5|1022.5|1028.2|1023.2|1028.2|1023.2|1027.1|1022.1|53
1654250700000|2022-06-03 10:05:00|1028.4|1023.4|1028.7|1023.7|1028.8|1023.8|1028.3|1023.3|55
1654251000000|2022-06-03 10:10:00|1028.5|1023.5|1028.4|1023.4|1028.8|1023.8|1028.2|1023.2|39
1654251300000|2022-06-03 10:15:00|1028.3|1023.3|1028.1|1023.1|1028.5|1023.5|1028|1023|32
1654251600000|2022-06-03 10:20:00|1028|1023|1030|1025|1030.1|1025.1|1027.8|1022.8|53
1654251900000|2022-06-03 10:25:00|1030.1|1025.1|1029.7|1024.7|1030.2|1025.2|1029.2|1024.2|52
1654252200000|2022-06-03 10:30:00|1029.6|1024.6|1029.8|1024.8|1030.2|1025.2|1029.3|1024.3|63
1654252500000|2022-06-03 10:35:00|1029.7|1024.7|1031.1|1026.1|1031.1|1026.1|1029.3|1024.3|73
1654252800000|2022-06-03 10:40:00|1030.8|1025.8|1030.2|1025.2|1031.6|1026.6|1030|1025|155
1654253100000|2022-06-03 10:45:00|1030.1|1025.1|1030.5|1025.5|1030.5|1025.5|1029.4|1024.4|52
1654253400000|2022-06-03 10:50:00|1030.4|1025.4|1030.8|1025.8|1030.9|1025.9|1030.3|1025.3|55
1654253700000|2022-06-03 10:55:00|1030.9|1025.9|1032|1027|1032.1|1027.1|1030.7|1025.7|53
1654254000000|2022-06-03 11:00:00|1032.1|1027.1|1032.8|1027.8|1033.4|1028.4|1031.9|1026.9|104
1654254300000|2022-06-03 11:05:00|1032.7|1027.7|1029.9|1024.9|1033|1028|1029.8|1024.8|91
1654254600000|2022-06-03 11:10:00|1030|1025|1030.8|1025.8|1031.9|1026.9|1029.7|1024.7|75
1654254900000|2022-06-03 11:15:00|1030.9|1025.9|1031.5|1026.5|1032.3|1027.3|1030.4|1025.4|98
1654255200000|2022-06-03 11:20:00|1032|1027|1031.1|1026.1|1032.5|1027.5|1030.8|1025.8|70
1654255500000|2022-06-03 11:25:00|1031|1026|1032.2|1027.2|1032.7|1027.7|1031|1026|67
1654255800000|2022-06-03 11:30:00|1032.1|1027.1|1033.6|1028.6|1033.8|1028.8|1031.8|1026.8|77
1654256100000|2022-06-03 11:35:00|1033.5|1028.5|1032.8|1027.8|1033.7|1028.7|1032.5|1027.5|93
1654256400000|2022-06-03 11:40:00|1032.7|1027.7|1031.7|1026.7|1033.2|1028.2|1031.7|1026.7|108
1654256700000|2022-06-03 11:45:00|1031.8|1026.8|1032|1027|1032.1|1027.1|1030.4|1025.4|92
1654257000000|2022-06-03 11:50:00|1031.9|1026.9|1033.4|1028.4|1033.7|1028.7|1031.7|1026.7|221
1654257300000|2022-06-03 11:55:00|1033.2|1028.2|1031.9|1026.9|1033.5|1028.5|1031|1026|235
1654257600000|2022-06-03 12:00:00|1031.8|1026.8|1032.9|1027.9|1033.3|1028.3|1031.2|1026.2|93
1654257900000|2022-06-03 12:05:00|1033|1028|1034.6|1029.6|1034.9|1029.9|1032.9|1027.9|163
1654258200000|2022-06-03 12:10:00|1034.7|1029.7|1034.8|1029.8|1035.4|1030.4|1033.9|1028.9|193
1654258500000|2022-06-03 12:15:00|1034.7|1029.7|1035.2|1030.2|1035.4|1030.4|1033.2|1028.2|165
1654258800000|2022-06-03 12:20:00|1035.3|1030.3|1029.2|1024.2|1035.8|1030.8|1028.7|1023.7|258
1654259100000|2022-06-03 12:25:00|1029.1|1024.1|1029.7|1018.7|1030.5|1024.4|1027.8|1017.8|118
1654259400000|2022-06-03 12:30:00|1029.8|1018.8|1033.7|1028.7|1035.1|1030.1|1028.9|1018|571
1654259700000|2022-06-03 12:35:00|1033.5|1028.5|1029.2|1024.2|1033.6|1028.6|1028.1|1023.1|452
1654260000000|2022-06-03 12:40:00|1029|1024|1029|1024|1031.2|1026.2|1028|1023|350
1654260300000|2022-06-03 12:45:00|1028.8|1023.8|1032.3|1027.3|1034.1|1029.1|1028.5|1023.5|327
1654260600000|2022-06-03 12:50:00|1032.2|1027.2|1031.6|1026.6|1032.4|1027.4|1030.3|1025.3|228
1654260900000|2022-06-03 12:55:00|1031.4|1026.4|1028.5|1023.5|1031.4|1026.4|1026.7|1021.7|249
1654261200000|2022-06-03 13:00:00|1028.6|1023.6|1033.6|1028.6|1033.6|1028.6|1028.6|1023.6|273
1654261500000|2022-06-03 13:05:00|1033.7|1028.7|1034.6|1029.6|1034.9|1029.9|1033.4|1028.4|136
1654261800000|2022-06-03 13:10:00|1034.5|1029.5|1034.6|1029.6|1035.8|1030.8|1033.2|1028.2|203
1654262100000|2022-06-03 13:15:00|1034.5|1029.5|1034.7|1029.7|1035.1|1030.1|1033.6|1028.6|155
1654262400000|2022-06-03 13:20:00|1034.6|1029.6|1036.3|1031.3|1036.4|1031.4|1033.6|1028.6|179
1654262700000|2022-06-03 13:25:00|1036.2|1031.2|1036.6|1031.6|1037.5|1032.5|1035.9|1030.9|156
1654263000000|2022-06-03 13:30:00|1036.7|1031.7|1037.4|1032.4|1038.4|1033.4|1036.1|1031.1|290
1654263300000|2022-06-03 13:35:00|1037.3|1032.3|1036|1031|1037.8|1032.8|1035.6|1030.6|281
1654263600000|2022-06-03 13:40:00|1035.9|1030.9|1032.5|1027.5|1037.1|1032.1|1032.3|1027.3|308
1654263900000|2022-06-03 13:45:00|1032.3|1027.3|1034.8|1029.8|1036|1031|1031|1026|338
1654264200000|2022-06-03 13:50:00|1034.7|1029.7|1036.8|1031.8|1037.1|1032.1|1034.2|1029.2|188
1654264500000|2022-06-03 13:55:00|1036.7|1031.7|1036|1031|1037.8|1032.8|1035.6|1030.6|168
1654264800000|2022-06-03 14:00:00|1036.4|1031.4|1037.1|1032.1|1037.5|1032.5|1035.8|1030.8|244
1654265100000|2022-06-03 14:05:00|1037|1032|1038.1|1033.1|1038.8|1033.8|1035.8|1030.8|225
1654265400000|2022-06-03 14:10:00|1038.2|1033.2|1032.2|1027.2|1038.5|1033.5|1031.6|1026.6|235
1654265700000|2022-06-03 14:15:00|1032.1|1027.1|1030.1|1025.1|1033.3|1028.3|1029.6|1024.6|205
1654266000000|2022-06-03 14:20:00|1030|1025|1028.6|1023.6|1030.1|1025.1|1026.9|1021.9|203
1654266300000|2022-06-03 14:25:00|1028.3|1023.3|1028.5|1023.5|1030.7|1025.7|1028.1|1023.1|180
1654266600000|2022-06-03 14:30:00|1028.4|1023.4|1031.6|1026.6|1031.6|1026.6|1027.8|1022.8|188
1654266900000|2022-06-03 14:35:00|1031.7|1026.7|1029.4|1024.4|1031.9|1026.9|1028.9|1023.9|200
1654267200000|2022-06-03 14:40:00|1029.2|1024.2|1026.6|1021.6|1029.3|1024.3|1025.9|1020.9|215
1654267500000|2022-06-03 14:45:00|1026.5|1021.5|1027|1022|1028.4|1023.4|1025.8|1020.8|164
1654267800000|2022-06-03 14:50:00|1026.9|1021.9|1027.6|1022.6|1027.8|1022.8|1025.4|1020.4|187
1654268100000|2022-06-03 14:55:00|1027.3|1022.3|1026.6|1021.6|1027.8|1022.8|1026.2|1021.2|205
1654268400000|2022-06-03 15:00:00|1026.7|1021.7|1024.8|1019.8|1026.7|1021.7|1023|1018|274
1654268700000|2022-06-03 15:05:00|1024.7|1019.7|1027.9|1022.9|1028.3|1023.3|1023.9|1018.9|162
1654269000000|2022-06-03 15:10:00|1027.8|1022.8|1028.2|1023.2|1028.5|1023.5|1024.9|1019.9|195
1654269300000|2022-06-03 15:15:00|1028.1|1023.1|1028|1023|1028.7|1023.7|1026.8|1021.8|198
1654269600000|2022-06-03 15:20:00|1028.1|1023.1|1025.3|1020.3|1028.1|1023.1|1025.2|1020.2|163
1654269900000|2022-06-03 15:25:00|1024.9|1019.9|1022.6|1017.6|1024.9|1019.9|1021.5|1016.5|238
1654270200000|2022-06-03 15:30:00|1022.5|1017.5|1021|1016|1023|1018|1020.2|1015.2|309
1654270500000|2022-06-03 15:35:00|1020.9|1015.9|1019.6|1014.6|1021.1|1016.1|1018.4|1013.4|152
1654270800000|2022-06-03 15:40:00|1019.5|1014.5|1018.1|1013.1|1019.5|1014.5|1017.6|1012.6|129
1654271100000|2022-06-03 15:45:00|1018|1013|1018.1|1013.1|1018.1|1013.1|1017.1|1012.1|120
1654271400000|2022-06-03 15:50:00|1018|1013|1018.6|1013.6|1019.8|1014.8|1017.2|1012.2|106
1654271700000|2022-06-03 15:55:00|1018.8|1013.8|1018.6|1013.6|1019.8|1014.8|1017.7|1012.7|132
1654272000000|2022-06-03 16:00:00|1018.5|1013.5|1018.4|1013.4|1018.7|1013.7|1017.5|1012.5|110
1654272300000|2022-06-03 16:05:00|1018.3|1013.3|1017.6|1012.6|1018.8|1013.8|1017.6|1012.6|97
1654272600000|2022-06-03 16:10:00|1017.7|1012.7|1017.5|1012.5|1018|1013|1017.1|1012.1|91
1654272900000|2022-06-03 16:15:00|1017.6|1012.6|1015.7|1010.7|1017.9|1012.9|1015.6|1010.6|117
1654273200000|2022-06-03 16:20:00|1015.8|1010.8|1017.6|1012.6|1018.8|1013.8|1015.4|1010.4|121
1654273500000|2022-06-03 16:25:00|1017.7|1012.7|1017.7|1012.7|1017.9|1012.9|1016.9|1011.9|59
1654273800000|2022-06-03 16:30:00|1017.8|1012.8|1016.7|1011.7|1018|1013|1015.8|1010.8|122
1654274100000|2022-06-03 16:35:00|1016.5|1011.5|1016.9|1011.9|1017|1012|1015.3|1010.3|117
1654274400000|2022-06-03 16:40:00|1017|1012|1015.8|1010.8|1017.2|1012.2|1015.5|1010.5|110
1654274700000|2022-06-03 16:45:00|1015.6|1010.6|1016.7|1011.7|1016.7|1011.7|1014.8|1009.8|138
1654275000000|2022-06-03 16:50:00|1016.6|1011.6|1015.7|1010.7|1016.9|1011.9|1015.6|1010.6|62
1654275300000|2022-06-03 16:55:00|1015.9|1010.9|1017.4|1012.4|1017.5|1012.5|1015.1|1010.1|134
1654275600000|2022-06-03 17:00:00|1017.5|1012.5|1018|1013|1018.8|1013.8|1017.4|1012.4|158
1654275900000|2022-06-03 17:05:00|1017.9|1012.9|1017.1|1012.1|1019.1|1014.1|1016.6|1011.6|127
1654276200000|2022-06-03 17:10:00|1017|1012|1016.4|1011.4|1017.1|1012.1|1015.8|1010.8|110
1654276500000|2022-06-03 17:15:00|1016.5|1011.5|1015.3|1010.3|1016.6|1011.6|1015.3|1010.3|92
1654276800000|2022-06-03 17:20:00|1015.2|1010.2|1016.5|1011.5|1016.6|1011.6|1015.2|1010.2|88
1654277100000|2022-06-03 17:25:00|1016.4|1011.4|1016.2|1011.2|1016.8|1011.8|1016|1011|157
1654277400000|2022-06-03 17:30:00|1016.3|1011.3|1016.6|1011.6|1016.6|1011.6|1015.7|1010.7|98
1654277700000|2022-06-03 17:35:00|1016.4|1011.4|1015.9|1010.9|1016.8|1011.8|1015.8|1010.8|112
1654278000000|2022-06-03 17:40:00|1016|1011|1015.9|1010.9|1016.5|1011.5|1015.3|1010.3|92
1654278300000|2022-06-03 17:45:00|1016|1011|1016.6|1011.6|1016.7|1011.7|1016|1011|45
1654278600000|2022-06-03 17:50:00|1016.7|1011.7|1016.5|1011.5|1016.7|1011.7|1015.9|1010.9|85
1654278900000|2022-06-03 17:55:00|1016.4|1011.4|1016.3|1011.3|1016.8|1011.8|1015.9|1010.9|43
1654279200000|2022-06-03 18:00:00|1016.2|1011.2|1014.9|1009.9|1016.2|1011.2|1014.8|1009.8|88
1654279500000|2022-06-03 18:05:00|1014.8|1009.8|1014.7|1009.7|1015.5|1010.5|1014.6|1009.6|86
1654279800000|2022-06-03 18:10:00|1014.8|1009.8|1014|1009|1014.8|1009.8|1013.8|1008.8|63
1654280100000|2022-06-03 18:15:00|1013.8|1008.8|1013.3|1008.3|1013.9|1008.9|1013.1|1008.1|82
1654280400000|2022-06-03 18:20:00|1013.4|1008.4|1014.3|1009.3|1014.3|1009.3|1013.1|1008.1|87
1654280700000|2022-06-03 18:25:00|1014.4|1009.4|1014.4|1009.4|1014.7|1009.7|1013.7|1008.7|136
1654281000000|2022-06-03 18:30:00|1014.3|1009.3|1015.1|1010.1|1016.7|1011.7|1014.3|1009.3|147
1654281300000|2022-06-03 18:35:00|1015.4|1010.4|1013.9|1008.9|1015.6|1010.6|1013.4|1008.4|99
1654281600000|2022-06-03 18:40:00|1013.8|1008.8|1015.5|1010.5|1015.5|1010.5|1013.6|1008.6|98
1654281900000|2022-06-03 18:45:00|1015.6|1010.6|1016.5|1011.5|1016.6|1011.6|1015.4|1010.4|63
1654282200000|2022-06-03 18:50:00|1016.6|1011.6|1015.9|1010.9|1016.6|1011.6|1015.2|1010.2|69
1654282500000|2022-06-03 18:55:00|1015.8|1010.8|1016.5|1011.5|1016.8|1011.8|1015.6|1010.6|51
1654282800000|2022-06-03 19:00:00|1016.4|1011.4|1016.6|1011.6|1017.2|1012.2|1016.2|1011.2|62
1654283100000|2022-06-03 19:05:00|1016.5|1011.5|1015.8|1010.8|1016.5|1011.5|1015.3|1010.3|69
1654283400000|2022-06-03 19:10:00|1015.9|1010.9|1015.9|1010.9|1016.1|1011.1|1015.5|1010.5|53
1654283700000|2022-06-03 19:15:00|1015.8|1010.8|1016.4|1011.4|1016.6|1011.6|1015.5|1010.5|52
1654284000000|2022-06-03 19:20:00|1016.5|1011.5|1017|1012|1017|1012|1016.4|1011.4|46
1654284300000|2022-06-03 19:25:00|1017.1|1012.1|1017.5|1012.5|1017.6|1012.6|1016.7|1011.7|50
1654284600000|2022-06-03 19:30:00|1017.4|1012.4|1017.9|1012.9|1017.9|1012.9|1017|1012|42
1654284900000|2022-06-03 19:35:00|1017.8|1012.8|1018|1013|1018.2|1013.2|1017.6|1012.6|81
1654285200000|2022-06-03 19:40:00|1018.2|1013.2|1017.8|1012.8|1018.2|1013.2|1017.7|1012.7|101
1654285500000|2022-06-03 19:45:00|1017.9|1012.9|1017.7|1012.7|1018.1|1013.1|1017.2|1012.2|31
1654285800000|2022-06-03 19:50:00|1017.8|1012.8|1018.2|1013.2|1018.3|1013.3|1017.2|1012.2|97
1654286100000|2022-06-03 19:55:00|1018.3|1013.3|1018.7|1013.7|1018.8|1013.8|1018|1013|84
1654286400000|2022-06-03 20:00:00|1018.8|1013.8|1019.6|1014.6|1019.8|1014.8|1017.7|1012.7|73
1654286700000|2022-06-03 20:05:00|1019.7|1014.7|1019.6|1014.6|1019.8|1014.8|1019.6|1014.6|16
1654287000000|2022-06-03 20:10:00|1019.7|1014.7|1019.5|1014.5|1019.8|1014.8|1018.9|1013.9|33
1654287300000|2022-06-03 20:15:00|1019.6|1014.6|1019.6|1014.6|1019.7|1014.7|1019.3|1014.3|27
1654287600000|2022-06-03 20:20:00|1019.4|1014.4|1019.7|1014.7|1019.9|1014.9|1019.4|1014.4|33
1654287900000|2022-06-03 20:25:00|1019.8|1014.8|1020.3|1015.3|1020.3|1015.3|1019.7|1014.7|48
1654288200000|2022-06-03 20:30:00|1020.2|1015.2|1020.3|1015.3|1020.3|1015.3|1019.3|1014.3|70
1654288500000|2022-06-03 20:35:00|1020.1|1015.1|1020.5|1015.5|1020.5|1015.5|1020.1|1015.1|28
1654288800000|2022-06-03 20:40:00|1020.3|1015.3|1022.3|1017.3|1022.3|1017.3|1020.3|1015.3|27
1654289100000|2022-06-03 20:45:00|1022.2|1017.2|1022.1|1017.1|1022.4|1017.4|1022.1|1017.1|16
1654289400000|2022-06-03 20:50:00|1022.2|1017.2|1025.9|1014.9|1026.9|1018.5|1021.9|1014.7|30
1654289700000|2022-06-03 20:55:00|1025.7|1014.7|1025.6|1014.6|1026.1|1015.1|1024.4|1013.4|19
1654466400000|2022-06-05 22:00:00|1021.5|1016.5|1020.9|1015.9|1022.3|1017.3|1020.4|1015.4|62
1654466700000|2022-06-05 22:05:00|1021.2|1016.2|1022.7|1017.7|1022.9|1017.9|1021|1016|27
1654467000000|2022-06-05 22:10:00|1022.6|1017.6|1021.8|1016.8|1023.1|1018.1|1021.7|1016.7|35
1654467300000|2022-06-05 22:15:00|1021.7|1016.7|1021.1|1016.1|1021.9|1016.9|1021|1016|33
1654467600000|2022-06-05 22:20:00|1021.2|1016.2|1021.1|1016.1|1021.4|1016.4|1021.1|1016.1|16
1654467900000|2022-06-05 22:25:00|1021.2|1016.2|1021|1016|1021.4|1016.4|1020.9|1015.9|29
1654468200000|2022-06-05 22:30:00|1021.1|1016.1|1021.1|1016.1|1021.8|1016.8|1021|1016|38
1654468500000|2022-06-05 22:35:00|1021.2|1016.2|1022.1|1017.1|1022.2|1017.2|1021.2|1016.2|46
1654468800000|2022-06-05 22:40:00|1021.9|1016.9|1021.8|1016.8|1022.1|1017.1|1021.3|1016.3|51
1654469100000|2022-06-05 22:45:00|1021.7|1016.7|1022.4|1017.4|1022.5|1017.5|1021.4|1016.4|21
1654469400000|2022-06-05 22:50:00|1022.3|1017.3|1022|1017|1022.9|1017.9|1022|1017|14
1654469700000|2022-06-05 22:55:00|1022.1|1017.1|1022.1|1017.1|1022.5|1017.5|1022|1017|37
1654470000000|2022-06-05 23:00:00|1022.3|1017.3|1022.2|1017.2|1022.3|1017.3|1021.7|1016.7|27
1654470300000|2022-06-05 23:05:00|1022.3|1017.3|1022.1|1017.1|1022.4|1017.4|1021.8|1016.8|30
1654470600000|2022-06-05 23:10:00|1022.2|1017.2|1022.1|1017.1|1022.3|1017.3|1022.1|1017.1|28
1654470900000|2022-06-05 23:15:00|1022.2|1017.2|1023.1|1018.1|1023.1|1018.1|1022|1017|17
1654471200000|2022-06-05 23:20:00|1022.9|1017.9|1022.7|1017.7|1023.4|1018.4|1022.4|1017.4|33
1654471500000|2022-06-05 23:25:00|1022.4|1017.4|1022.8|1017.8|1022.8|1017.8|1021.9|1016.9|25
1654471800000|2022-06-05 23:30:00|1022.7|1017.7|1023.9|1018.9|1023.9|1018.9|1022.6|1017.6|21
1654472100000|2022-06-05 23:35:00|1023.8|1018.8|1022.9|1017.9|1023.9|1018.9|1022.8|1017.8|21
1654472400000|2022-06-05 23:40:00|1022.8|1017.8|1023.3|1018.3|1023.4|1018.4|1022.8|1017.8|23
1654472700000|2022-06-05 23:45:00|1023.4|1018.4|1020.9|1015.9|1023.4|1018.4|1020.9|1015.9|53
1654473000000|2022-06-05 23:50:00|1020.8|1015.8|1019.6|1014.6|1020.8|1015.8|1019.6|1014.6|37
1654473300000|2022-06-05 23:55:00|1019.7|1014.7|1018.5|1013.5|1020.1|1015.1|1018.5|1013.5|54
1654473600000|2022-06-06 00:00:00|1018.6|1013.6|1020.8|1015.8|1021.1|1016.1|1017.8|1012.8|131
1654473900000|2022-06-06 00:05:00|1021.3|1016.3|1024.2|1019.2|1024.6|1019.6|1021|1016|66
1654474200000|2022-06-06 00:10:00|1024.5|1019.5|1025|1020|1025.1|1020.1|1023.9|1018.9|96
1654474500000|2022-06-06 00:15:00|1024.9|1019.9|1023.9|1018.9|1025.3|1020.3|1023.3|1018.3|82
1654474800000|2022-06-06 00:20:00|1024|1019|1023.2|1018.2|1024.2|1019.2|1023.2|1018.2|52
1654475100000|2022-06-06 00:25:00|1023.1|1018.1|1022.7|1017.7|1023.5|1018.5|1022.5|1017.5|62
1654475400000|2022-06-06 00:30:00|1023.1|1018.1|1022.8|1017.8|1023.6|1018.6|1022.6|1017.6|52
1654475700000|2022-06-06 00:35:00|1023.1|1018.1|1022.8|1017.8|1023.1|1018.1|1022.1|1017.1|32
1654476000000|2022-06-06 00:40:00|1022.9|1017.9|1024|1019|1024|1019|1022.9|1017.9|43
1654476300000|2022-06-06 00:45:00|1023.9|1018.9|1023.8|1018.8|1023.9|1018.9|1022.7|1017.7|50
1654476600000|2022-06-06 00:50:00|1024.2|1019.2|1024|1019|1024.6|1019.6|1023.7|1018.7|51
1654476900000|2022-06-06 00:55:00|1023.9|1018.9|1024.7|1019.7|1024.7|1019.7|1023.6|1018.6|84
1654477200000|2022-06-06 01:00:00|1024.6|1019.6|1026.1|1021.1|1026.1|1021.1|1024.3|1019.3|204
1654477500000|2022-06-06 01:05:00|1026.2|1021.2|1025.9|1020.9|1026.3|1021.3|1025.7|1020.7|232
1654477800000|2022-06-06 01:10:00|1026|1021|1025.7|1020.7|1026.1|1021.1|1025|1020|71
1654478100000|2022-06-06 01:15:00|1025.6|1020.6|1026.2|1021.2|1026.3|1021.3|1025.6|1020.6|108
1654478400000|2022-06-06 01:20:00|1026.1|1021.1|1026|1021|1026.8|1021.8|1025.8|1020.8|100
1654478700000|2022-06-06 01:25:00|1025.8|1020.8|1025.3|1020.3|1026.3|1021.3|1024.5|1019.5|74
1654479000000|2022-06-06 01:30:00|1025.4|1020.4|1024.4|1019.4|1025.7|1020.7|1024|1019|174
1654479300000|2022-06-06 01:35:00|1024.5|1019.5|1024.2|1019.2|1024.5|1019.5|1023.7|1018.7|78
1654479600000|2022-06-06 01:40:00|1024.3|1019.3|1024.1|1019.1|1024.4|1019.4|1023.4|1018.4|78
1654479900000|2022-06-06 01:45:00|1024|1019|1025.1|1020.1|1025.2|1020.2|1024|1019|94
1654480200000|2022-06-06 01:50:00|1025.2|1020.2|1026.1|1021.1|1026.4|1021.4|1025|1020|76
1654480500000|2022-06-06 01:55:00|1026.2|1021.2|1026.3|1021.3|1026.5|1021.5|1026|1021|93
1654480800000|2022-06-06 02:00:00|1026.4|1021.4|1027.4|1022.4|1027.4|1022.4|1026.4|1021.4|82
1654481100000|2022-06-06 02:05:00|1027.5|1022.5|1026.6|1021.6|1028|1023|1026.6|1021.6|65
1654481400000|2022-06-06 02:10:00|1026.7|1021.7|1027.2|1022.2|1027.4|1022.4|1026.3|1021.3|41
1654481700000|2022-06-06 02:15:00|1027.3|1022.3|1026.4|1021.4|1027.5|1022.5|1026.4|1021.4|41
1654482000000|2022-06-06 02:20:00|1026.5|1021.5|1026.5|1021.5|1027.5|1022.5|1026.4|1021.4|55
1654482300000|2022-06-06 02:25:00|1026.6|1021.6|1026.4|1021.4|1027.3|1022.3|1026.2|1021.2|55
1654482600000|2022-06-06 02:30:00|1026.5|1021.5|1027.4|1022.4|1027.6|1022.6|1026.5|1021.5|68
1654482900000|2022-06-06 02:35:00|1027.3|1022.3|1027.6|1022.6|1027.6|1022.6|1027.2|1022.2|65
1654483200000|2022-06-06 02:40:00|1027.7|1022.7|1027|1022|1027.8|1022.8|1026.8|1021.8|89
1654483500000|2022-06-06 02:45:00|1027.3|1022.3|1027.5|1022.5|1027.7|1022.7|1027.1|1022.1|43
1654483800000|2022-06-06 02:50:00|1027.3|1022.3|1027|1022|1028|1023|1026.3|1021.3|57
1654484100000|2022-06-06 02:55:00|1026.9|1021.9|1026.9|1021.9|1027|1022|1026.8|1021.8|39
1654484400000|2022-06-06 03:00:00|1026.8|1021.8|1027.4|1022.4|1027.4|1022.4|1026.3|1021.3|124
1654484700000|2022-06-06 03:05:00|1027.3|1022.3|1028|1023|1028.2|1023.2|1027.2|1022.2|58
1654485000000|2022-06-06 03:10:00|1028.1|1023.1|1028.5|1023.5|1028.5|1023.5|1027.9|1022.9|39
1654485300000|2022-06-06 03:15:00|1028.6|1023.6|1028.1|1023.1|1028.7|1023.7|1028|1023|32
1654485600000|2022-06-06 03:20:00|1028|1023|1027.4|1022.4|1028.3|1023.3|1027.4|1022.4|58
1654485900000|2022-06-06 03:25:00|1027.3|1022.3|1027.1|1022.1|1027.8|1022.8|1026.6|1021.6|60
1654486200000|2022-06-06 03:30:00|1027|1022|1027.1|1022.1|1027.5|1022.5|1026.7|1021.7|57
1654486500000|2022-06-06 03:35:00|1027.2|1022.2|1027.1|1022.1|1027.2|1022.2|1026.9|1021.9|27
1654486800000|2022-06-06 03:40:00|1027|1022|1026.6|1021.6|1027.5|1022.5|1026.6|1021.6|75
1654487100000|2022-06-06 03:45:00|1026.7|1021.7|1027|1022|1027|1022|1026.6|1021.6|26
1654487400000|2022-06-06 03:50:00|1027.1|1022.1|1026.7|1021.7|1027.4|1022.4|1026.6|1021.6|31
1654487700000|2022-06-06 03:55:00|1027|1022|1026.7|1021.7|1027.1|1022.1|1026.6|1021.6|21
1654488000000|2022-06-06 04:00:00|1026.6|1021.6|1026.3|1021.3|1026.7|1021.7|1026.2|1021.2|78
1654488300000|2022-06-06 04:05:00|1026.5|1021.5|1026.4|1021.4|1026.6|1021.6|1026.1|1021.1|34
1654488600000|2022-06-06 04:10:00|1026.2|1021.2|1026.2|1021.2|1026.3|1021.3|1025.7|1020.7|58
1654488900000|2022-06-06 04:15:00|1026.3|1021.3|1026.7|1021.7|1027.1|1022.1|1026.2|1021.2|85
1654489200000|2022-06-06 04:20:00|1026.8|1021.8|1027|1022|1027.2|1022.2|1026.6|1021.6|170
1654489500000|2022-06-06 04:25:00|1026.9|1021.9|1026.5|1021.5|1027.6|1022.6|1026.4|1021.4|109
1654489800000|2022-06-06 04:30:00|1026.6|1021.6|1026.1|1021.1|1027|1022|1025.5|1020.5|120
1654490100000|2022-06-06 04:35:00|1026.2|1021.2|1026.3|1021.3|1026.6|1021.6|1025.8|1020.8|72
1654490400000|2022-06-06 04:40:00|1026.4|1021.4|1026.2|1021.2|1027.1|1022.1|1026.2|1021.2|37
1654490700000|2022-06-06 04:45:00|1026.3|1021.3|1026.6|1021.6|1027|1022|1026.3|1021.3|47
1654491000000|2022-06-06 04:50:00|1026.7|1021.7|1026.5|1021.5|1027|1022|1026.4|1021.4|58
1654491300000|2022-06-06 04:55:00|1026.4|1021.4|1025.1|1020.1|1026.9|1021.9|1025.1|1020.1|49
1654491600000|2022-06-06 05:00:00|1025.2|1020.2|1026.5|1021.5|1027|1022|1025.2|1020.2|72
1654491900000|2022-06-06 05:05:00|1026.6|1021.6|1027.1|1022.1|1027.7|1022.7|1026.5|1021.5|57
1654492200000|2022-06-06 05:10:00|1027|1022|1027.5|1022.5|1027.6|1022.6|1026.7|1021.7|69
1654492500000|2022-06-06 05:15:00|1027.7|1022.7|1026.8|1021.8|1027.8|1022.8|1026.6|1021.6|54
1654492800000|2022-06-06 05:20:00|1026.7|1021.7|1026.1|1021.1|1026.7|1021.7|1025.6|1020.6|44
1654493100000|2022-06-06 05:25:00|1026|1021|1026|1021|1026.4|1021.4|1025.6|1020.6|50
1654493400000|2022-06-06 05:30:00|1025.9|1020.9|1026.5|1021.5|1026.5|1021.5|1025.4|1020.4|92
1654493700000|2022-06-06 05:35:00|1026.6|1021.6|1026.2|1021.2|1027|1022|1026.2|1021.2|78
1654494000000|2022-06-06 05:40:00|1026.3|1021.3|1026.8|1021.8|1027.7|1022.7|1026.2|1021.2|65
1654494300000|2022-06-06 05:45:00|1026.7|1021.7|1026.5|1021.5|1027.4|1022.4|1026.5|1021.5|83
1654494600000|2022-06-06 05:50:00|1026.6|1021.6|1026.3|1021.3|1026.9|1021.9|1025.8|1020.8|43
1654494900000|2022-06-06 05:55:00|1026.4|1021.4|1027|1022|1027.2|1022.2|1026.1|1021.1|61
1654495200000|2022-06-06 06:00:00|1026.9|1021.9|1027.3|1022.3|1027.5|1022.5|1025.9|1020.9|63
1654495500000|2022-06-06 06:05:00|1027.2|1022.2|1026.8|1021.8|1027.4|1022.4|1026.5|1021.5|93
1654495800000|2022-06-06 06:10:00|1026.7|1021.7|1027.4|1022.4|1027.5|1022.5|1026.6|1021.6|60
1654496100000|2022-06-06 06:15:00|1027.2|1022.2|1027.7|1022.7|1028|1023|1026.5|1021.5|104
1654496400000|2022-06-06 06:20:00|1027.9|1022.9|1027.9|1022.9|1028.2|1023.2|1027.8|1022.8|77
1654496700000|2022-06-06 06:25:00|1028|1023|1027.8|1022.8|1028.2|1023.2|1027.4|1022.4|51
1654497000000|2022-06-06 06:30:00|1027.6|1022.6|1026.4|1021.4|1028.2|1023.2|1026.3|1021.3|90
1654497300000|2022-06-06 06:35:00|1026.3|1021.3|1026.9|1021.9|1027|1022|1026.3|1021.3|94
1654497600000|2022-06-06 06:40:00|1027|1022|1027.2|1022.2|1027.9|1022.9|1026.6|1021.6|63
1654497900000|2022-06-06 06:45:00|1027.3|1022.3|1027.1|1022.1|1028.2|1023.2|1027|1022|62
1654498200000|2022-06-06 06:50:00|1027|1022|1026|1021|1027.3|1022.3|1026|1021|48
1654498500000|2022-06-06 06:55:00|1025.6|1020.6|1025.8|1020.8|1026.4|1021.4|1025.5|1020.5|89
1654498800000|2022-06-06 07:00:00|1025.9|1020.9|1029.1|1024.1|1029.1|1024.1|1025.4|1020.4|100
1654499100000|2022-06-06 07:05:00|1029|1024|1027.3|1022.3|1029.1|1024.1|1027.1|1022.1|82
1654499400000|2022-06-06 07:10:00|1027.2|1022.2|1028.3|1023.3|1028.7|1023.7|1024.9|1019.9|160
1654499700000|2022-06-06 07:15:00|1028.9|1023.9|1033.2|1028.2|1034.1|1029.1|1028.9|1023.9|125
1654500000000|2022-06-06 07:20:00|1033.3|1028.3|1031.4|1026.4|1033.5|1028.5|1029|1024|129
1654500300000|2022-06-06 07:25:00|1031.1|1026.1|1031.7|1026.7|1032.9|1027.9|1030.6|1025.6|149
1654500600000|2022-06-06 07:30:00|1031.8|1026.8|1030.6|1025.6|1031.8|1026.8|1028.5|1024.1|234
1654500900000|2022-06-06 07:35:00|1030|1025|1031.8|1026.8|1032.5|1027.5|1029.9|1024.9|205
1654501200000|2022-06-06 07:40:00|1031.9|1026.9|1031.4|1026.4|1033.3|1028.3|1030.9|1025.9|241
1654501500000|2022-06-06 07:45:00|1031.5|1026.5|1032.3|1027.3|1032.8|1027.8|1030.6|1025.6|219
1654501800000|2022-06-06 07:50:00|1031.7|1026.7|1033.9|1028.9|1035.1|1030.1|1031.3|1026.3|272
1654502100000|2022-06-06 07:55:00|1033.2|1028.2|1034.2|1029.2|1035|1030|1032.6|1027.6|254
1654502400000|2022-06-06 08:00:00|1034.4|1029.4|1035|1030|1036|1031|1033.4|1028.4|263
1654502700000|2022-06-06 08:05:00|1034.4|1029.4|1034|1029|1035.4|1031|1032.8|1028.5|201
1654503000000|2022-06-06 08:10:00|1033.5|1028.5|1034.4|1029.4|1034.7|1030.6|1032.4|1028.4|242
1654503300000|2022-06-06 08:15:00|1034.6|1029.6|1034.3|1029.3|1034.8|1029.8|1033.4|1028.4|218
1654503600000|2022-06-06 08:20:00|1034.2|1029.2|1033.2|1028.2|1034.7|1029.7|1033.2|1028.2|178
1654503900000|2022-06-06 08:25:00|1033.4|1028.4|1034.6|1029.6|1034.7|1030.7|1032.5|1028.2|179
1654504200000|2022-06-06 08:30:00|1034.5|1029.5|1032|1027|1034.8|1029.8|1032|1027|90
1654504500000|2022-06-06 08:35:00|1031.9|1026.9|1032.6|1027.6|1032.7|1027.7|1031.1|1026.1|160
1654504800000|2022-06-06 08:40:00|1032.7|1027.7|1031.4|1026.4|1032.9|1027.9|1030.5|1025.5|84
1654505100000|2022-06-06 08:45:00|1031.5|1026.5|1032.5|1027.5|1033.2|1028.2|1031.1|1026.1|83
1654505400000|2022-06-06 08:50:00|1032.2|1027.2|1033.8|1028.8|1033.8|1028.8|1031.6|1026.6|98
1654505700000|2022-06-06 08:55:00|1033.9|1028.9|1034.2|1029.2|1034.4|1029.4|1033.3|1028.3|60
1654506000000|2022-06-06 09:00:00|1034.1|1029.1|1032.8|1027.8|1034.4|1029.4|1032.5|1027.5|151
1654506300000|2022-06-06 09:05:00|1033|1028|1033.1|1028.1|1033.4|1028.4|1032.3|1027.3|191
1654506600000|2022-06-06 09:10:00|1032.8|1027.8|1031.8|1026.8|1033.7|1028.7|1031.4|1026.4|179
1654506900000|2022-06-06 09:15:00|1031.5|1026.5|1033.7|1028.7|1034|1029|1031.5|1026.5|157
1654507200000|2022-06-06 09:20:00|1033.9|1028.9|1031.9|1026.9|1034.5|1029.5|1031.9|1026.9|164
1654507500000|2022-06-06 09:25:00|1032.2|1027.2|1031.9|1026.9|1032.6|1027.6|1031.5|1026.5|150
1654507800000|2022-06-06 09:30:00|1032|1027|1032.2|1027.2|1032.7|1027.7|1031.7|1026.7|175
1654508100000|2022-06-06 09:35:00|1032|1027|1032.1|1027.1|1032.4|1027.4|1031.7|1026.7|118
1654508400000|2022-06-06 09:40:00|1032.4|1027.4|1032|1027|1032.6|1027.6|1031.8|1026.8|156
1654508700000|2022-06-06 09:45:00|1031.9|1026.9|1032.4|1027.4|1032.8|1027.8|1031.8|1026.8|152
1654509000000|2022-06-06 09:50:00|1032.3|1027.3|1033.2|1028.2|1033.3|1028.3|1032|1027|130
1654509300000|2022-06-06 09:55:00|1033.5|1028.5|1034.9|1029.9|1034.9|1029.9|1033.4|1028.4|98
1654509600000|2022-06-06 10:00:00|1035|1030|1036.9|1031.9|1037.1|1032.1|1035|1030|129
1654509900000|2022-06-06 10:05:00|1037.1|1032.1|1037.1|1032.1|1038.5|1033.5|1036.7|1031.7|111
1654510200000|2022-06-06 10:10:00|1037.2|1032.2|1037.2|1032.2|1037.9|1032.9|1037|1032|81
1654510500000|2022-06-06 10:15:00|1037.1|1032.1|1036.9|1031.9|1037.2|1032.2|1036.4|1031.4|117
1654510800000|2022-06-06 10:20:00|1036.8|1031.8|1037.6|1032.6|1038|1033|1036.8|1031.8|157
1654511100000|2022-06-06 10:25:00|1037.7|1032.7|1037.8|1032.8|1038.4|1033.4|1037.4|1032.4|143
1654511400000|2022-06-06 10:30:00|1037.7|1032.7|1037|1032|1038|1033|1036.9|1031.9|117
1654511700000|2022-06-06 10:35:00|1036.9|1031.9|1036.6|1031.6|1037.2|1032.2|1035.9|1030.9|153
1654512000000|2022-06-06 10:40:00|1036.5|1031.5|1036.3|1031.3|1036.9|1031.9|1035.8|1030.8|119
1654512300000|2022-06-06 10:45:00|1036.2|1031.2|1036.4|1031.4|1036.5|1031.5|1035.3|1030.3|114
1654512600000|2022-06-06 10:50:00|1036.5|1031.5|1036.6|1031.6|1036.7|1031.7|1035.6|1030.6|107
1654512900000|2022-06-06 10:55:00|1036.5|1031.5|1035.4|1030.4|1036.8|1031.8|1035.1|1030.1|134
1654513200000|2022-06-06 11:00:00|1035|1030|1036|1031|1036.1|1031.1|1034.8|1029.8|109
1654513500000|2022-06-06 11:05:00|1036.2|1031.2|1036|1031|1036.3|1031.3|1035.4|1030.4|102
1654513800000|2022-06-06 11:10:00|1035.9|1030.9|1036.5|1031.5|1036.7|1031.7|1035.7|1030.7|147
1654514100000|2022-06-06 11:15:00|1036.4|1031.4|1034.7|1029.7|1036.6|1031.6|1034.1|1029.1|178
1654514400000|2022-06-06 11:20:00|1034.5|1029.5|1034.1|1029.1|1034.9|1029.9|1034|1029|184
1654514700000|2022-06-06 11:25:00|1034.3|1029.3|1033.5|1028.5|1034.9|1029.9|1033|1028|200
1654515000000|2022-06-06 11:30:00|1033.6|1028.6|1035.3|1030.3|1035.3|1030.3|1033.4|1028.4|134
1654515300000|2022-06-06 11:35:00|1035.4|1030.4|1035.2|1030.2|1036|1031|1035.2|1030.2|119
1654515600000|2022-06-06 11:40:00|1035.4|1030.4|1035.5|1030.5|1035.6|1030.6|1034.3|1029.3|98
1654515900000|2022-06-06 11:45:00|1035.6|1030.6|1035.6|1030.6|1037.1|1032.1|1035.4|1030.4|121
1654516200000|2022-06-06 11:50:00|1035.5|1030.5|1035.7|1030.7|1036.5|1031.5|1035.5|1030.5|115
1654516500000|2022-06-06 11:55:00|1035.8|1030.8|1035.9|1030.9|1036.4|1031.4|1035.7|1030.7|138
1654516800000|2022-06-06 12:00:00|1035.5|1030.5|1036.8|1031.8|1036.9|1031.9|1035.1|1030.1|161
1654517100000|2022-06-06 12:05:00|1036.9|1031.9|1036.3|1031.3|1036.9|1031.9|1035.4|1030.4|139
1654517400000|2022-06-06 12:10:00|1036.4|1031.4|1036.7|1031.7|1037.1|1032.1|1035.4|1030.4|113
1654517700000|2022-06-06 12:15:00|1036.8|1031.8|1034.6|1029.6|1037.2|1032.2|1034.1|1029.1|108
1654518000000|2022-06-06 12:20:00|1034.8|1029.8|1034.5|1029.5|1037.6|1032.6|1033.7|1028.7|212
1654518300000|2022-06-06 12:25:00|1034.4|1029.4|1035.3|1030.3|1035.6|1030.6|1033.1|1028.1|139
1654518600000|2022-06-06 12:30:00|1035.4|1030.4|1034.2|1029.2|1035.5|1030.5|1032|1027|189
1654518900000|2022-06-06 12:35:00|1033.9|1028.9|1034.4|1029.4|1035.7|1030.7|1033.9|1028.9|99
1654519200000|2022-06-06 12:40:00|1034.3|1029.3|1033.9|1028.9|1034.5|1029.5|1032.4|1027.4|115
1654519500000|2022-06-06 12:45:00|1034|1029|1034.8|1029.8|1036.6|1031.6|1034|1029|130
1654519800000|2022-06-06 12:50:00|1034.9|1029.9|1035.3|1030.3|1035.8|1030.8|1034.8|1029.8|95
1654520100000|2022-06-06 12:55:00|1035.4|1030.4|1035.6|1030.6|1036.5|1031.5|1034.7|1029.7|101
1654520400000|2022-06-06 13:00:00|1035.7|1030.7|1032.3|1027.3|1036|1031|1031.4|1026.4|196
1654520700000|2022-06-06 13:05:00|1032.4|1027.4|1033.3|1028.3|1034|1029|1031.9|1026.9|151
1654521000000|2022-06-06 13:10:00|1033.4|1028.4|1036.4|1031.4|1036.4|1031.4|1033.3|1028.3|119
1654521300000|2022-06-06 13:15:00|1036.3|1031.3|1034.1|1029.1|1036.6|1031.6|1033.4|1028.4|157
1654521600000|2022-06-06 13:20:00|1034.2|1029.2|1035.2|1030.2|1035.4|1030.4|1032.2|1027.2|188
1654521900000|2022-06-06 13:25:00|1035.1|1030.1|1034.9|1029.9|1036.3|1031.3|1034.2|1029.2|90
1654522200000|2022-06-06 13:30:00|1034.7|1029.7|1036.5|1031.5|1036.6|1031.6|1034.1|1029.1|212
1654522500000|2022-06-06 13:35:00|1036.3|1031.3|1035.7|1030.7|1036.5|1031.5|1033.8|1028.8|165
1654522800000|2022-06-06 13:40:00|1035.8|1030.8|1035.4|1030.4|1036.3|1031.3|1035.1|1030.1|200
1654523100000|2022-06-06 13:45:00|1035.5|1030.5|1033.4|1028.4|1035.9|1030.9|1032.8|1027.8|172
1654523400000|2022-06-06 13:50:00|1033.5|1028.5|1031.8|1026.8|1033.6|1028.6|1031|1026|246
1654523700000|2022-06-06 13:55:00|1031.9|1026.9|1034.5|1029.5|1034.5|1029.5|1031.2|1026.2|132
1654524000000|2022-06-06 14:00:00|1034.4|1029.4|1034.2|1029.2|1034.4|1029.4|1032.1|1027.1|184
1654524300000|2022-06-06 14:05:00|1034.1|1029.1|1035|1030|1036.2|1031.2|1033.4|1028.4|153
1654524600000|2022-06-06 14:10:00|1035.1|1030.1|1033.6|1028.6|1036.2|1031.2|1033.2|1028.2|167
1654524900000|2022-06-06 14:15:00|1033.7|1028.7|1034|1029|1034.1|1029.1|1032|1027|193
1654525200000|2022-06-06 14:20:00|1033.9|1028.9|1031.9|1026.9|1034|1029|1031.1|1026.1|263
1654525500000|2022-06-06 14:25:00|1031.6|1026.6|1033.6|1028.6|1033.6|1028.6|1031.6|1026.6|263
1654525800000|2022-06-06 14:30:00|1033.7|1028.7|1034.8|1029.8|1035|1030|1032.4|1027.4|209
1654526100000|2022-06-06 14:35:00|1035|1030|1035|1030|1035.4|1030.4|1033.9|1028.9|182
1654526400000|2022-06-06 14:40:00|1035.2|1030.2|1034.6|1029.6|1036.2|1031.2|1033.6|1028.6|232
1654526700000|2022-06-06 14:45:00|1034.9|1029.9|1036.1|1031.1|1036.3|1031.3|1034.6|1029.6|195
1654527000000|2022-06-06 14:50:00|1035.9|1030.9|1036.4|1031.4|1037|1032|1035.2|1030.2|208
1654527300000|2022-06-06 14:55:00|1036.5|1031.5|1036.9|1031.9|1037.2|1032.2|1036.2|1031.2|176
1654527600000|2022-06-06 15:00:00|1037|1032|1035.8|1030.8|1037.2|1032.2|1035.7|1030.7|153
1654527900000|2022-06-06 15:05:00|1035.9|1030.9|1035.2|1030.2|1036.8|1031.8|1035.2|1030.2|213
1654528200000|2022-06-06 15:10:00|1035.3|1030.3|1033.5|1028.5|1035.3|1030.3|1032.2|1027.2|233
1654528500000|2022-06-06 15:15:00|1033.1|1028.1|1030.3|1025.3|1033.5|1028.5|1029.5|1024.5|246
1654528800000|2022-06-06 15:20:00|1030.2|1025.2|1031.4|1026.4|1032.6|1027.6|1029.4|1024.4|187
1654529100000|2022-06-06 15:25:00|1031.5|1026.5|1031.6|1026.6|1032.6|1027.6|1030.7|1025.7|146
1654529400000|2022-06-06 15:30:00|1031.5|1026.5|1032.9|1027.9|1034|1029|1031.2|1026.2|150
1654529700000|2022-06-06 15:35:00|1033|1028|1034.8|1029.8|1034.8|1029.8|1031.9|1026.9|146
1654530000000|2022-06-06 15:40:00|1034.6|1029.6|1034.8|1029.8|1035.1|1030.1|1033.9|1028.9|149
1654530300000|2022-06-06 15:45:00|1034.7|1029.7|1034.7|1029.7|1035.9|1030.9|1034.3|1029.3|129
1654530600000|2022-06-06 15:50:00|1035.1|1030.1|1036.8|1031.8|1036.9|1031.9|1034.8|1029.8|157
1654530900000|2022-06-06 15:55:00|1036.7|1031.7|1038.2|1033.2|1038.2|1033.2|1036.7|1031.7|113
1654531200000|2022-06-06 16:00:00|1038.1|1033.1|1035.7|1030.7|1038.8|1033.8|1035.6|1030.6|125
1654531500000|2022-06-06 16:05:00|1035.6|1030.6|1035.9|1030.9|1036.5|1031.5|1034.6|1029.6|146
1654531800000|2022-06-06 16:10:00|1035.8|1030.8|1035.7|1030.7|1036.7|1031.7|1035.4|1030.4|112
1654532100000|2022-06-06 16:15:00|1035.6|1030.6|1035.5|1030.5|1035.9|1030.9|1034.6|1029.6|94
1654532400000|2022-06-06 16:20:00|1035.6|1030.6|1035.5|1030.5|1036.3|1031.3|1035.5|1030.5|95
1654532700000|2022-06-06 16:25:00|1035.3|1030.3|1034.3|1029.3|1036|1031|1034.3|1029.3|84
1654533000000|2022-06-06 16:30:00|1034.1|1029.1|1035.9|1030.9|1035.9|1030.9|1034|1029|92
1654533300000|2022-06-06 16:35:00|1036|1031|1034.2|1029.2|1036.5|1031.5|1034.1|1029.1|116
1654533600000|2022-06-06 16:40:00|1034|1029|1032.3|1027.3|1034.2|1029.2|1032|1027|104
1654533900000|2022-06-06 16:45:00|1032.2|1027.2|1030.1|1025.1|1032.3|1027.3|1030.1|1025.1|164
1654534200000|2022-06-06 16:50:00|1029.5|1024.5|1028.9|1023.9|1029.6|1024.6|1028.2|1023.2|117
1654534500000|2022-06-06 16:55:00|1029|1024|1033.9|1028.9|1034.3|1029.3|1028.6|1023.6|204
1654534800000|2022-06-06 17:00:00|1034.2|1029.2|1033.4|1028.4|1034.6|1029.6|1032.2|1027.2|255
1654535100000|2022-06-06 17:05:00|1033.3|1028.3|1031.7|1026.7|1033.9|1028.9|1031.1|1026.1|110
1654535400000|2022-06-06 17:10:00|1031.5|1026.5|1030.4|1025.4|1031.7|1026.7|1030|1025|92
1654535700000|2022-06-06 17:15:00|1030.5|1025.5|1031.2|1026.2|1031.6|1026.6|1030.5|1025.5|100
1654536000000|2022-06-06 17:20:00|1031.4|1026.4|1031.7|1026.7|1031.8|1026.8|1030.8|1025.8|79
1654536300000|2022-06-06 17:25:00|1031.8|1026.8|1032.1|1027.1|1032.6|1027.6|1031.5|1026.5|112
1654536600000|2022-06-06 17:30:00|1032|1027|1032.6|1027.6|1032.6|1027.6|1031.3|1026.3|65
1654536900000|2022-06-06 17:35:00|1032.5|1027.5|1032.9|1027.9|1033.2|1028.2|1031.8|1026.8|54
1654537200000|2022-06-06 17:40:00|1032.8|1027.8|1033.2|1028.2|1033.5|1028.5|1032.3|1027.3|73
1654537500000|2022-06-06 17:45:00|1033.1|1028.1|1032.2|1027.2|1033.2|1028.2|1032.1|1027.1|31
1654537800000|2022-06-06 17:50:00|1032.1|1027.1|1032.2|1027.2|1032.5|1027.5|1032|1027|49
1654538100000|2022-06-06 17:55:00|1032.3|1027.3|1032.4|1027.4|1032.8|1027.8|1032.2|1027.2|55
1654538400000|2022-06-06 18:00:00|1032.3|1027.3|1031.7|1026.7|1032.3|1027.3|1031.5|1026.5|73
1654538700000|2022-06-06 18:05:00|1031.6|1026.6|1030.8|1025.8|1031.8|1026.8|1030.5|1025.5|137
1654539000000|2022-06-06 18:10:00|1030.9|1025.9|1030.6|1025.6|1031.4|1026.4|1030.3|1025.3|75
1654539300000|2022-06-06 18:15:00|1030.7|1025.7|1030.8|1025.8|1031|1026|1030.2|1025.2|64
1654539600000|2022-06-06 18:20:00|1030.7|1025.7|1030.7|1025.7|1031|1026|1030.3|1025.3|89
1654539900000|2022-06-06 18:25:00|1030.6|1025.6|1030|1025|1031.3|1026.3|1029.6|1024.6|109
1654540200000|2022-06-06 18:30:00|1029.9|1024.9|1031|1026|1031.2|1026.2|1029.8|1024.8|93
1654540500000|2022-06-06 18:35:00|1030.9|1025.9|1030.9|1025.9|1031.5|1026.5|1030.8|1025.8|41
1654540800000|2022-06-06 18:40:00|1030.8|1025.8|1031.7|1026.7|1031.7|1026.7|1030.1|1025.1|59
1654541100000|2022-06-06 18:45:00|1031.6|1026.6|1030.6|1025.6|1031.7|1026.7|1030.1|1025.1|58
1654541400000|2022-06-06 18:50:00|1030.3|1025.3|1030.6|1025.6|1030.7|1025.7|1029.6|1024.6|89
1654541700000|2022-06-06 18:55:00|1030.5|1025.5|1030.6|1025.6|1031.4|1026.4|1030.2|1025.2|81
1654542000000|2022-06-06 19:00:00|1030.7|1025.7|1030.7|1025.7|1031.1|1026.1|1030.5|1025.5|57
1654542300000|2022-06-06 19:05:00|1030.6|1025.6|1030.8|1025.8|1030.9|1025.9|1030.4|1025.4|64
1654542600000|2022-06-06 19:10:00|1030.7|1025.7|1030.8|1025.8|1030.8|1025.8|1030.4|1025.4|53
1654542900000|2022-06-06 19:15:00|1030.9|1025.9|1030.4|1025.4|1031.1|1026.1|1030.3|1025.3|47
1654543200000|2022-06-06 19:20:00|1030.3|1025.3|1030.3|1025.3|1030.7|1025.7|1030|1025|54
1654543500000|2022-06-06 19:25:00|1030.4|1025.4|1030.5|1025.5|1030.6|1025.6|1030.1|1025.1|65
1654543800000|2022-06-06 19:30:00|1030.4|1025.4|1030|1025|1031|1026|1030|1025|36
1654544100000|2022-06-06 19:35:00|1030.2|1025.2|1029.4|1024.4|1030.2|1025.2|1029.2|1024.2|57
1654544400000|2022-06-06 19:40:00|1029.1|1024.1|1029.3|1024.3|1029.5|1024.5|1028.9|1023.9|42
1654544700000|2022-06-06 19:45:00|1029.4|1024.4|1029.6|1024.6|1029.8|1024.8|1029.2|1024.2|48
1654545000000|2022-06-06 19:50:00|1029.7|1024.7|1029.3|1024.3|1030|1025|1029.1|1024.1|33
1654545300000|2022-06-06 19:55:00|1029.4|1024.4|1029.1|1024.1|1029.9|1024.9|1029|1024|78
1654545600000|2022-06-06 20:00:00|1029|1024|1027.7|1022.7|1029.3|1024.3|1027.6|1022.6|34
1654545900000|2022-06-06 20:05:00|1027.8|1022.8|1027.1|1022.1|1028|1023|1027.1|1022.1|23
1654546200000|2022-06-06 20:10:00|1027|1022|1026.6|1021.6|1027.1|1022.1|1026.4|1021.4|25
1654546500000|2022-06-06 20:15:00|1026.5|1021.5|1026.1|1021.1|1026.6|1021.6|1026.1|1021.1|24
1654546800000|2022-06-06 20:20:00|1026.2|1021.2|1025.6|1020.6|1026.2|1021.2|1025.4|1020.4|23
1654547100000|2022-06-06 20:25:00|1025.5|1020.5|1025.1|1020.1|1025.5|1020.5|1025.1|1020.1|13
1654547400000|2022-06-06 20:30:00|1025.3|1020.3|1025.2|1020.2|1025.3|1020.3|1024.2|1019.2|49
1654547700000|2022-06-06 20:35:00|1025.1|1020.1|1025.1|1020.1|1025.3|1020.3|1025|1020|8
1654548000000|2022-06-06 20:40:00|1025|1020|1024.8|1019.8|1025.3|1020.3|1024.8|1019.8|4
1654548300000|2022-06-06 20:45:00|1025|1020|1024.7|1019.7|1025.1|1020.1|1024.5|1019.5|43
1654548600000|2022-06-06 20:50:00|1024.8|1019.8|1024.9|1019.9|1025.1|1020.1|1024.7|1019.7|17
1654548900000|2022-06-06 20:55:00|1024.8|1019.8|1027.5|1016.5|1028.9|1019.9|1023.5|1015.7|33
1654552800000|2022-06-06 22:00:00|1028.3|1017.3|1025.5|1020.5|1029.2|1020.5|1024.5|1016.9|22
1654553100000|2022-06-06 22:05:00|1025.6|1020.6|1025.7|1020.7|1025.9|1020.9|1025.3|1020.3|9
1654553400000|2022-06-06 22:10:00|1025.6|1020.6|1025|1020|1025.7|1020.7|1025|1020|18
1654553700000|2022-06-06 22:15:00|1024.8|1019.8|1025.1|1020.1|1025.2|1020.2|1024.8|1019.8|20
1654554000000|2022-06-06 22:20:00|1025.2|1020.2|1025|1020|1025.2|1020.2|1024.4|1019.4|10
1654554300000|2022-06-06 22:25:00|1024.9|1019.9|1025|1020|1025|1020|1024.7|1019.7|3
1654554600000|2022-06-06 22:30:00|1025.1|1020.1|1025|1020|1025.1|1020.1|1025|1020|2
1654554900000|2022-06-06 22:35:00|1025.1|1020.1|1025.1|1020.1|1025.1|1020.1|1024.5|1019.5|32
1654555200000|2022-06-06 22:40:00|1025.2|1020.2|1024.9|1019.9|1025.2|1020.2|1024.8|1019.8|33
1654555500000|2022-06-06 22:45:00|1025|1020|1024.8|1019.8|1025.3|1020.3|1024.4|1019.4|42
1654555800000|2022-06-06 22:50:00|1024.9|1019.9|1024.9|1019.9|1025.2|1020.2|1024.8|1019.8|26
1654556100000|2022-06-06 22:55:00|1025|1020|1025.9|1020.9|1026|1021|1024.9|1019.9|24
1654556400000|2022-06-06 23:00:00|1026|1021|1025.1|1020.1|1026|1021|1024.9|1019.9|20
1654556700000|2022-06-06 23:05:00|1025|1020|1025.2|1020.2|1025.2|1020.2|1024.9|1019.9|9
1654557000000|2022-06-06 23:10:00|1025.1|1020.1|1025.2|1020.2|1025.3|1020.3|1024.9|1019.9|14
1654557300000|2022-06-06 23:15:00|1025.3|1020.3|1025.2|1020.2|1025.3|1020.3|1025.1|1020.1|19
1654557600000|2022-06-06 23:20:00|1025|1020|1025|1020|1028.6|1020.6|1023.5|1017.3|71
1654557900000|2022-06-06 23:25:00|1025.1|1020.1|1025.3|1020.3|1025.4|1020.4|1025|1020|23
1654558200000|2022-06-06 23:30:00|1025.2|1020.2|1024.9|1019.9|1025.5|1020.5|1024.9|1019.9|34
1654558500000|2022-06-06 23:35:00|1024.7|1019.7|1025.1|1020.1|1025.6|1020.6|1024.7|1019.7|39
1654558800000|2022-06-06 23:40:00|1025|1020|1025.4|1020.4|1025.8|1020.8|1024.9|1019.9|43
1654559100000|2022-06-06 23:45:00|1025.6|1020.6|1026.5|1021.5|1026.6|1021.6|1025.4|1020.4|52
1654559400000|2022-06-06 23:50:00|1026.6|1021.6|1026.4|1021.4|1026.6|1021.6|1026.2|1021.2|75
1654559700000|2022-06-06 23:55:00|1026.3|1021.3|1025.9|1020.9|1026.5|1021.5|1025.9|1020.9|29
1654560000000|2022-06-07 00:00:00|1026|1021|1025.1|1020.1|1026.1|1021.1|1024.9|1019.9|62
1654560300000|2022-06-07 00:05:00|1025.2|1020.2|1026|1021|1026.1|1021.1|1024.8|1019.8|36
1654560600000|2022-06-07 00:10:00|1025.9|1020.9|1025.5|1020.5|1026|1021|1025.1|1020.1|43
1654560900000|2022-06-07 00:15:00|1025.4|1020.4|1025|1020|1026|1021|1025|1020|53
1654561200000|2022-06-07 00:20:00|1024.9|1019.9|1024|1019|1025.1|1020.1|1024|1019|57
1654561500000|2022-06-07 00:25:00|1024.1|1019.1|1023.7|1018.7|1024.2|1019.2|1023.7|1018.7|54
1654561800000|2022-06-07 00:30:00|1023.8|1018.8|1023.3|1018.3|1023.8|1018.8|1023.2|1018.2|55
1654562100000|2022-06-07 00:35:00|1023.4|1018.4|1022.8|1017.8|1023.4|1018.4|1022.4|1017.4|67
1654562400000|2022-06-07 00:40:00|1022.9|1017.9|1021.7|1016.7|1023.1|1018.1|1021.4|1016.4|77
1654562700000|2022-06-07 00:45:00|1021.8|1016.8|1023.1|1018.1|1023.2|1018.2|1021.7|1016.7|74
1654563000000|2022-06-07 00:50:00|1023|1018|1022.5|1017.5|1023.9|1018.9|1022.5|1017.5|50
1654563300000|2022-06-07 00:55:00|1022.2|1017.2|1021.9|1016.9|1022.9|1017.9|1021.1|1016.1|84
1654563600000|2022-06-07 01:00:00|1021.7|1016.7|1021.7|1016.7|1021.9|1016.9|1020.3|1015.3|112
1654563900000|2022-06-07 01:05:00|1022|1017|1022.4|1017.4|1023|1018|1021.9|1016.9|83
1654564200000|2022-06-07 01:10:00|1022.3|1017.3|1021.5|1016.5|1022.4|1017.4|1021.3|1016.3|46
1654564500000|2022-06-07 01:15:00|1021.4|1016.4|1020.8|1015.8|1023|1016.4|1019.9|1011.9|105
1654564800000|2022-06-07 01:20:00|1020.7|1015.7|1019.1|1014.1|1021.1|1016.1|1019.1|1014.1|115
1654565100000|2022-06-07 01:25:00|1019.2|1014.2|1017.1|1012.1|1019.2|1014.2|1017.1|1012.1|103
1654565400000|2022-06-07 01:30:00|1017.2|1012.2|1018.5|1013.5|1019.1|1014.1|1017.1|1012.1|167
1654565700000|2022-06-07 01:35:00|1018.6|1013.6|1019.2|1014.2|1019.4|1014.4|1018.4|1013.4|111
1654566000000|2022-06-07 01:40:00|1019.3|1014.3|1020.3|1015.3|1020.4|1015.4|1019|1014|103
1654566300000|2022-06-07 01:45:00|1020.4|1015.4|1019.6|1014.6|1020.5|1015.5|1019.2|1014.2|52
1654566600000|2022-06-07 01:50:00|1019.5|1014.5|1019.6|1014.6|1020.3|1015.3|1019.4|1014.4|91
1654566900000|2022-06-07 01:55:00|1019.7|1014.7|1019.8|1014.8|1019.8|1014.8|1019.1|1014.1|87
1654567200000|2022-06-07 02:00:00|1019.7|1014.7|1019.7|1014.7|1020.1|1015.1|1019.3|1014.3|112
1654567500000|2022-06-07 02:05:00|1019.6|1014.6|1018.8|1013.8|1019.9|1014.9|1018.4|1013.4|43
1654567800000|2022-06-07 02:10:00|1018.7|1013.7|1018.1|1013.1|1018.7|1013.7|1017.6|1012.6|67
1654568100000|2022-06-07 02:15:00|1018|1013|1018.1|1013.1|1018.6|1013.6|1017.9|1012.9|46
1654568400000|2022-06-07 02:20:00|1018.2|1013.2|1018.1|1013.1|1018.3|1013.3|1017.8|1012.8|27
1654568700000|2022-06-07 02:25:00|1018|1013|1016.8|1011.8|1018.2|1013.2|1016.8|1011.8|76
1654569000000|2022-06-07 02:30:00|1017|1012|1013.6|1008.6|1017|1012|1012.9|1007.9|49
1654569300000|2022-06-07 02:35:00|1013.7|1008.7|1013.6|1008.6|1014|1009|1013.5|1008.5|67
1654569600000|2022-06-07 02:40:00|1013.4|1008.4|1012.7|1007.7|1014|1009|1012.4|1007.4|67
1654569900000|2022-06-07 02:45:00|1012.6|1007.6|1013.5|1008.5|1013.5|1008.5|1012.3|1007.3|73
1654570200000|2022-06-07 02:50:00|1013.4|1008.4|1013.7|1008.7|1014.1|1009.1|1013.4|1008.4|55
1654570500000|2022-06-07 02:55:00|1013.6|1008.6|1014.1|1009.1|1014.7|1009.7|1013.3|1008.3|61
1654570800000|2022-06-07 03:00:00|1014|1009|1012.9|1007.9|1014.4|1009.4|1012.8|1007.8|51
1654571100000|2022-06-07 03:05:00|1013|1008|1014.1|1009.1|1014.1|1009.1|1013|1008|26
1654571400000|2022-06-07 03:10:00|1014|1009|1014.7|1009.7|1014.7|1009.7|1013.6|1008.6|58
1654571700000|2022-06-07 03:15:00|1014.8|1009.8|1014.8|1009.8|1015.5|1010.5|1014.8|1009.8|52
1654572000000|2022-06-07 03:20:00|1014.7|1009.7|1014.9|1009.9|1015.4|1010.4|1014.7|1009.7|52
1654572300000|2022-06-07 03:25:00|1015|1010|1015.6|1010.6|1015.8|1010.8|1015|1010|45
1654572600000|2022-06-07 03:30:00|1015.7|1010.7|1015.5|1010.5|1016.2|1011.2|1015.3|1010.3|35
1654572900000|2022-06-07 03:35:00|1015.6|1010.6|1016|1011|1016.1|1011.1|1015.2|1010.2|58
1654573200000|2022-06-07 03:40:00|1016.1|1011.1|1015.6|1010.6|1016.1|1011.1|1015.4|1010.4|30
1654573500000|2022-06-07 03:45:00|1013.4|1008.4|1012.9|1007.9|1013.8|1008.8|1012.7|1007.7|125
1654573800000|2022-06-07 03:50:00|1013|1008|1012.2|1007.2|1013.1|1008.1|1011.7|1006.7|36
1654574100000|2022-06-07 03:55:00|1012|1007|1010.9|1005.9|1012.4|1007.4|1010.7|1005.7|59
1654574400000|2022-06-07 04:00:00|1010.8|1005.8|1010.8|1005.8|1011.2|1006.2|1010.5|1005.5|61
1654574700000|2022-06-07 04:05:00|1011.2|1006.2|1011.2|1006.2|1011.5|1006.5|1011.2|1006.2|36
1654575000000|2022-06-07 04:10:00|1011.1|1006.1|1010.6|1005.6|1011.2|1006.2|1010.6|1005.6|38
1654575300000|2022-06-07 04:15:00|1010.4|1005.4|1012.3|1007.3|1012.6|1007.6|1010.3|1005.3|53
1654575600000|2022-06-07 04:20:00|1012.4|1007.4|1012.2|1007.2|1012.8|1007.8|1011.9|1006.9|33
1654575900000|2022-06-07 04:25:00|1012.3|1007.3|1011.4|1006.4|1012.8|1007.8|1011.2|1006.2|64
1654576200000|2022-06-07 04:30:00|1011.6|1006.6|1011.8|1006.8|1013.3|1008.3|1011.6|1006.6|402
1654576500000|2022-06-07 04:35:00|1011.9|1006.9|1011.4|1006.4|1012.2|1007.2|1010.7|1005.7|152
1654576800000|2022-06-07 04:40:00|1011.3|1006.3|1011.5|1006.5|1011.9|1006.9|1010.9|1005.9|137
1654577100000|2022-06-07 04:45:00|1011.4|1006.4|1011.4|1006.4|1011.7|1006.7|1010.9|1005.9|91
1654577400000|2022-06-07 04:50:00|1011.3|1006.3|1012.3|1007.3|1012.4|1007.4|1011.2|1006.2|63
1654577700000|2022-06-07 04:55:00|1012.2|1007.2|1012.4|1007.4|1013|1008|1012.2|1007.2|70
1654578000000|2022-06-07 05:00:00|1012.5|1007.5|1011.9|1006.9|1012.6|1007.6|1011.7|1006.7|117
1654578300000|2022-06-07 05:05:00|1011.8|1006.8|1011.6|1006.6|1011.9|1006.9|1010.6|1005.6|80
1654578600000|2022-06-07 05:10:00|1011.5|1006.5|1010.1|1005.1|1011.8|1006.8|1009.6|1004.6|79
1654578900000|2022-06-07 05:15:00|1010|1005|1009.8|1004.8|1010.3|1005.3|1009.6|1004.6|133
1654579200000|2022-06-07 05:20:00|1009.9|1004.9|1010|1005|1010.6|1005.6|1009.6|1004.6|69
1654579500000|2022-06-07 05:25:00|1009.9|1004.9|1010.4|1005.4|1011|1006|1009.4|1004.4|130
1654579800000|2022-06-07 05:30:00|1010.3|1005.3|1010.8|1005.8|1011.4|1006.4|1010.1|1005.1|111
1654580100000|2022-06-07 05:35:00|1010.9|1005.9|1010|1005|1011.1|1006.1|1009.8|1004.8|78
1654580400000|2022-06-07 05:40:00|1010.1|1005.1|1010|1005|1010.6|1005.6|1009.9|1004.9|96
1654580700000|2022-06-07 05:45:00|1009.9|1004.9|1008.8|1003.8|1010|1005|1008.7|1003.7|89
1654581000000|2022-06-07 05:50:00|1008.7|1003.7|1007.7|1002.7|1009.5|1004.5|1007.3|1002.3|130
1654581300000|2022-06-07 05:55:00|1007.6|1002.6|1006.3|1001.3|1007.7|1002.7|1005.9|1000.9|130
1654581600000|2022-06-07 06:00:00|1006.4|1001.4|1007.1|1002.1|1008|1003|1006.1|1001.1|142
1654581900000|2022-06-07 06:05:00|1006.9|1001.9|1005.6|1000.6|1008.1|1003.1|1004.9|999.9|124
1654582200000|2022-06-07 06:10:00|1005.8|1000.8|1005|1000|1006.4|1001.4|1004.2|999.2|151
1654582500000|2022-06-07 06:15:00|1004.9|999.9|1005.1|1000.1|1006.6|1001.6|1004.3|999.3|99
1654582800000|2022-06-07 06:20:00|1005.2|1000.2|1007.3|1002.3|1007.8|1002.8|1005.1|1000.1|54
1654583100000|2022-06-07 06:25:00|1007.2|1002.2|1007.9|1002.9|1008.5|1003.5|1007.2|1002.2|72
1654583400000|2022-06-07 06:30:00|1007.8|1002.8|1007.8|1002.8|1008.8|1003.8|1007.5|1002.5|56
1654583700000|2022-06-07 06:35:00|1007.9|1002.9|1008.1|1003.1|1009|1004|1007.4|1002.4|73
1654584000000|2022-06-07 06:40:00|1008|1003|1007.2|1002.2|1008.4|1003.4|1006.5|1001.5|81
1654584300000|2022-06-07 06:45:00|1007.1|1002.1|1008.1|1003.1|1009.9|1004.9|1007.1|1002.1|75
1654584600000|2022-06-07 06:50:00|1008.2|1003.2|1007.2|1002.2|1008.8|1003.8|1006.7|1001.7|209
1654584900000|2022-06-07 06:55:00|1007.3|1002.3|1007.2|1002.2|1008.8|1003.8|1007.1|1002.1|79
1654585200000|2022-06-07 07:00:00|1007.1|1002.1|1006|1001|1008.5|1003.5|1005.7|1000.7|176
1654585500000|2022-06-07 07:05:00|1005.6|1000.6|1005.7|1000.7|1007|1002|1005.1|1000.1|151
1654585800000|2022-06-07 07:10:00|1005.6|1000.6|1005|1000|1006|1001|1004.5|999.5|98
1654586100000|2022-06-07 07:15:00|1004.9|999.9|1005.9|1000.9|1006.2|1001.2|1003.8|998.8|105
1654586400000|2022-06-07 07:20:00|1005.8|1000.8|1007.2|1002.2|1007.5|1002.5|1005.8|1000.8|127
1654586700000|2022-06-07 07:25:00|1006.9|1001.9|1007.3|1002.3|1007.6|1002.6|1005.7|1000.7|131
1654587000000|2022-06-07 07:30:00|1007.1|1002.1|1009.3|1004.3|1009.9|1004.9|1007.1|1002.1|120
1654587300000|2022-06-07 07:35:00|1009.2|1004.2|1008.7|1003.7|1009.9|1004.9|1008.2|1003.2|111
1654587600000|2022-06-07 07:40:00|1008.5|1003.5|1008.8|1003.8|1009.1|1004.1|1008.1|1003.1|94
1654587900000|2022-06-07 07:45:00|1008.9|1003.9|1008.8|1003.8|1009.5|1004.5|1008|1003|80
1654588200000|2022-06-07 07:50:00|1008.7|1003.7|1008.7|1003.7|1009.1|1004.1|1008.1|1003.1|48
1654588500000|2022-06-07 07:55:00|1008.6|1003.6|1009.2|1004.2|1009.9|1004.9|1008.6|1003.6|76
1654588800000|2022-06-07 08:00:00|1009.3|1004.3|1010.3|1005.3|1011.1|1006.1|1009.2|1004.2|113
1654589100000|2022-06-07 08:05:00|1010.5|1005.5|1011.8|1006.8|1011.9|1006.9|1010.4|1005.4|146
1654589400000|2022-06-07 08:10:00|1011.9|1006.9|1015.6|1010.6|1016.7|1011.7|1011.8|1006.8|148
1654589700000|2022-06-07 08:15:00|1015.7|1010.7|1015.7|1010.7|1016.2|1011.2|1015.3|1010.3|100
1654590000000|2022-06-07 08:20:00|1015.6|1010.6|1014.5|1009.5|1015.6|1010.6|1013.1|1008.1|89
1654590300000|2022-06-07 08:25:00|1014.6|1009.6|1014.9|1009.9|1016.5|1011.5|1014.6|1009.6|60
1654590600000|2022-06-07 08:30:00|1014.8|1009.8|1014.1|1009.1|1015.2|1010.2|1013.8|1008.8|67
1654590900000|2022-06-07 08:35:00|1014|1009|1015.5|1010.5|1015.8|1010.8|1014|1009|63
1654591200000|2022-06-07 08:40:00|1015.2|1010.2|1016.9|1011.9|1017|1012|1015.2|1010.2|64
1654591500000|2022-06-07 08:45:00|1017|1012|1015.3|1010.3|1017.3|1012.3|1015.1|1010.1|112
1654591800000|2022-06-07 08:50:00|1015.2|1010.2|1014.1|1009.1|1015.3|1010.3|1013.7|1008.7|105
1654592100000|2022-06-07 08:55:00|1013.9|1008.9|1012.7|1007.7|1014.1|1009.1|1012.7|1007.7|66
1654592400000|2022-06-07 09:00:00|1012.8|1007.8|1011.9|1006.9|1013.3|1008.3|1011.7|1006.7|73
1654592700000|2022-06-07 09:05:00|1012|1007|1012|1007|1012.3|1007.3|1011.3|1006.3|84
1654593000000|2022-06-07 09:10:00|1011.9|1006.9|1012.3|1007.3|1012.3|1007.3|1011.5|1006.5|47
1654593300000|2022-06-07 09:15:00|1012.4|1007.4|1013|1008|1013|1008|1011.5|1006.5|83
1654593600000|2022-06-07 09:20:00|1012.9|1007.9|1013.4|1008.4|1013.6|1008.6|1012.3|1007.3|56
1654593900000|2022-06-07 09:25:00|1013.3|1008.3|1012.7|1007.7|1013.5|1008.5|1012.5|1007.5|47
1654594200000|2022-06-07 09:30:00|1012.6|1007.6|1013.2|1008.2|1013.3|1008.3|1012.1|1007.1|69
1654594500000|2022-06-07 09:35:00|1013.3|1008.3|1013.2|1008.2|1014.2|1009.2|1013.2|1008.2|38
1654594800000|2022-06-07 09:40:00|1013.1|1008.1|1012.7|1007.7|1013.4|1008.4|1012.6|1007.6|41
1654595100000|2022-06-07 09:45:00|1012.6|1007.6|1012.4|1007.4|1012.7|1007.7|1011.9|1006.9|49
1654595400000|2022-06-07 09:50:00|1012.5|1007.5|1012|1007|1012.8|1007.8|1011.9|1006.9|45
1654595700000|2022-06-07 09:55:00|1012.1|1007.1|1010.5|1005.5|1012.1|1007.1|1010.4|1005.4|44
1654596000000|2022-06-07 10:00:00|1010.3|1005.3|1011.4|1006.4|1011.4|1006.4|1009.7|1004.7|61
1654596300000|2022-06-07 10:05:00|1011.3|1006.3|1012.6|1007.6|1013.1|1008.1|1011.1|1006.1|75
1654596600000|2022-06-07 10:10:00|1012.8|1007.8|1013.9|1008.9|1014.1|1009.1|1012.7|1007.7|51
1654596900000|2022-06-07 10:15:00|1013.8|1008.8|1013.2|1008.2|1014.1|1009.1|1013.1|1008.1|50
1654597200000|2022-06-07 10:20:00|1012.9|1007.9|1013|1008|1013.4|1008.4|1012.7|1007.7|63
1654597500000|2022-06-07 10:25:00|1013.3|1008.3|1014.4|1009.4|1014.8|1009.8|1013|1008|62
1654597800000|2022-06-07 10:30:00|1014.5|1009.5|1014.4|1009.4|1015.2|1010.2|1014.2|1009.2|96
1654598100000|2022-06-07 10:35:00|1014.5|1009.5|1015.6|1010.6|1015.8|1010.8|1014.4|1009.4|65
1654598400000|2022-06-07 10:40:00|1015.5|1010.5|1015.8|1010.8|1016.5|1011.5|1015.5|1010.5|119
1654598700000|2022-06-07 10:45:00|1015.9|1010.9|1017.4|1012.4|1017.6|1012.6|1015.8|1010.8|77
1654599000000|2022-06-07 10:50:00|1017.3|1012.3|1017.2|1012.2|1017.8|1012.8|1016.9|1011.9|110
1654599300000|2022-06-07 10:55:00|1017|1012|1016.5|1011.5|1018.5|1013.5|1015.8|1010.8|122
1654599600000|2022-06-07 11:00:00|1016.4|1011.4|1015.4|1010.4|1016.9|1011.9|1015.1|1010.1|122
1654599900000|2022-06-07 11:05:00|1015.3|1010.3|1016.5|1011.5|1017.3|1012.3|1015.3|1010.3|72
1654600200000|2022-06-07 11:10:00|1016.3|1011.3|1015.3|1010.3|1016.4|1011.4|1014.7|1009.7|110
1654600500000|2022-06-07 11:15:00|1015.4|1010.4|1016.4|1011.4|1016.9|1011.9|1015.1|1010.1|109
1654600800000|2022-06-07 11:20:00|1016.2|1011.2|1017.1|1012.1|1017.3|1012.3|1015.8|1010.8|76
1654601100000|2022-06-07 11:25:00|1017|1012|1016.1|1011.1|1017.1|1012.1|1015.5|1010.5|65
1654601400000|2022-06-07 11:30:00|1016|1011|1016.1|1011.1|1016.5|1011.5|1015.4|1010.4|69
1654601700000|2022-06-07 11:35:00|1016.2|1011.2|1016.2|1011.2|1016.6|1011.6|1015.4|1010.4|67
1654602000000|2022-06-07 11:40:00|1016.3|1011.3|1014.5|1009.5|1016.5|1011.5|1014.5|1009.5|65
1654602300000|2022-06-07 11:45:00|1014.4|1009.4|1014.8|1009.8|1015.1|1010.1|1014.2|1009.2|22
1654602600000|2022-06-07 11:50:00|1014.9|1009.9|1014.6|1009.6|1016.1|1011.1|1014.5|1009.5|67
1654602900000|2022-06-07 11:55:00|1014.5|1009.5|1015.6|1010.6|1016.3|1011.3|1014.5|1009.5|77
1654603200000|2022-06-07 12:00:00|1015|1010|1017.8|1012.8|1017.8|1012.8|1014.9|1009.9|102
1654603500000|2022-06-07 12:05:00|1017.7|1012.7|1017.5|1012.5|1017.8|1012.8|1016.5|1011.5|82
1654603800000|2022-06-07 12:10:00|1017.6|1012.6|1016.4|1011.4|1017.7|1012.7|1016.4|1011.4|84
1654604100000|2022-06-07 12:15:00|1016.2|1011.2|1015|1010|1017.7|1012.7|1014.6|1009.6|105
1654604400000|2022-06-07 12:20:00|1015.1|1010.1|1016.4|1011.4|1018.1|1013.1|1015.1|1010.1|130
1654604700000|2022-06-07 12:25:00|1016.1|1011.1|1016.1|1011.1|1016.9|1011.9|1015.4|1010.4|88
1654605000000|2022-06-07 12:30:00|1016|1011|1013.6|1008.6|1016|1011|1013|1008|120
1654605300000|2022-06-07 12:35:00|1013.5|1008.5|1012.8|1007.8|1015|1010|1011.3|1006.3|146
1654605600000|2022-06-07 12:40:00|1013.2|1008.2|1014.5|1009.5|1014.6|1009.6|1012.3|1007.3|101
1654605900000|2022-06-07 12:45:00|1014.2|1009.2|1011|1006|1014.3|1009.3|1010.4|1005.4|155
1654606200000|2022-06-07 12:50:00|1011.1|1006.1|1012.9|1007.9|1013.4|1008.4|1011.1|1006.1|123
1654606500000|2022-06-07 12:55:00|1012.8|1007.8|1012.7|1007.7|1013.6|1008.6|1012.3|1007.3|59
1654606800000|2022-06-07 13:00:00|1012.8|1007.8|1012.6|1007.6|1013.1|1008.1|1010.1|1005.1|212
1654607100000|2022-06-07 13:05:00|1012.5|1007.5|1013.4|1002.4|1016.2|1007.5|1010.3|999.9|44
1654607400000|2022-06-07 13:10:00|1013.3|1002.3|1012.2|1007.2|1014.9|1007.3|1011.6|1001.7|55
1654607700000|2022-06-07 13:15:00|1012.3|1007.3|1009.1|1004.1|1012.4|1007.4|1008.1|1003.1|110
1654608000000|2022-06-07 13:20:00|1009.2|1004.2|1008.9|1003.9|1010|1005|1008.6|1003.6|115
1654608300000|2022-06-07 13:25:00|1008.8|1003.8|1009.7|1004.7|1010.2|1005.2|1008.3|1003.3|149
1654608600000|2022-06-07 13:30:00|1009.8|1004.8|1007.2|1002.2|1009.8|1004.8|1006.8|1001.8|176
1654608900000|2022-06-07 13:35:00|1007.1|1002.1|1006.2|1001.2|1007.7|1002.7|1006.2|1001.2|219
1654609200000|2022-06-07 13:40:00|1006.3|1001.3|1007.4|1002.4|1008.1|1003.1|1006.2|1001.2|226
1654609500000|2022-06-07 13:45:00|1007.5|1002.5|1010.5|1005.5|1010.5|1005.5|1007|1002|244
1654609800000|2022-06-07 13:50:00|1010.4|1005.4|1012.2|1007.2|1013.2|1008.2|1009.6|1004.6|246
1654610100000|2022-06-07 13:55:00|1012.3|1007.3|1009.8|1004.8|1012.9|1007.9|1009.3|1004.3|182
1654610400000|2022-06-07 14:00:00|1009.9|1004.9|1009.6|1004.6|1009.9|1004.9|1006.9|1001.9|194
1654610700000|2022-06-07 14:05:00|1009.9|1004.9|1010.3|1005.3|1011.3|1006.3|1009.3|1004.3|274
1654611000000|2022-06-07 14:10:00|1010.4|1005.4|1012.7|1007.7|1012.7|1007.7|1010|1005|197
1654611300000|2022-06-07 14:15:00|1012.6|1007.6|1014|1009|1014.4|1009.4|1012.5|1007.5|153
1654611600000|2022-06-07 14:20:00|1014.1|1009.1|1013.6|1008.6|1014.1|1009.1|1012.5|1007.5|187
1654611900000|2022-06-07 14:25:00|1013.5|1008.5|1012.4|1007.4|1013.6|1008.6|1011.8|1006.8|203
1654612200000|2022-06-07 14:30:00|1012.6|1007.6|1014.3|1009.3|1014.6|1009.6|1011.8|1006.8|204
1654612500000|2022-06-07 14:35:00|1014.2|1009.2|1015.9|1010.9|1016.6|1011.6|1014.2|1009.2|124
1654612800000|2022-06-07 14:40:00|1015.8|1010.8|1016.9|1011.9|1017.5|1012.5|1015.8|1010.8|173
1654613100000|2022-06-07 14:45:00|1016.5|1011.5|1017.7|1012.7|1017.7|1012.7|1016.2|1011.2|152
1654613400000|2022-06-07 14:50:00|1017.8|1012.8|1018.7|1013.7|1018.8|1013.8|1017.7|1012.7|96
1654613700000|2022-06-07 14:55:00|1018.6|1013.6|1016.9|1011.9|1018.9|1013.9|1016.7|1011.7|111
1654614000000|2022-06-07 15:00:00|1017|1012|1017.9|1012.9|1018.7|1013.7|1016.4|1011.4|145
1654614300000|2022-06-07 15:05:00|1018.1|1013.1|1018.7|1013.7|1018.8|1013.8|1017.3|1012.3|117
1654614600000|2022-06-07 15:10:00|1018.5|1013.5|1019.7|1014.7|1020|1015|1018|1013|110
1654614900000|2022-06-07 15:15:00|1019.6|1014.6|1016.4|1011.4|1020.3|1015.3|1016.2|1011.2|138
1654615200000|2022-06-07 15:20:00|1016.3|1011.3|1016.1|1011.1|1017.3|1012.3|1015.7|1010.7|124
1654615500000|2022-06-07 15:25:00|1016.2|1011.2|1017|1012|1017.4|1012.4|1016.2|1011.2|80
1654615800000|2022-06-07 15:30:00|1016.8|1011.8|1015.5|1010.5|1018.2|1013.2|1015.4|1010.4|170
1654616100000|2022-06-07 15:35:00|1015.4|1010.4|1012.9|1007.9|1015.7|1010.7|1012.3|1007.3|137
1654616400000|2022-06-07 15:40:00|1012.8|1007.8|1012.9|1007.9|1013.5|1008.5|1012.2|1007.2|130
1654616700000|2022-06-07 15:45:00|1013|1008|1014.4|1009.4|1016.3|1011.3|1013|1008|115
1654617000000|2022-06-07 15:50:00|1014.3|1009.3|1014.4|1009.4|1014.8|1009.8|1014.1|1009.1|70
1654617300000|2022-06-07 15:55:00|1014.5|1009.5|1013.5|1008.5|1015.2|1010.2|1013.5|1008.5|56
1654617600000|2022-06-07 16:00:00|1013.6|1008.6|1012.7|1007.7|1014|1009|1012.6|1007.6|81
1654617900000|2022-06-07 16:05:00|1012.8|1007.8|1013.3|1008.3|1013.5|1008.5|1012.6|1007.6|67
1654618200000|2022-06-07 16:10:00|1013.4|1008.4|1015.2|1010.2|1015.3|1010.3|1013.2|1008.2|46
1654618500000|2022-06-07 16:15:00|1015.1|1010.1|1014.5|1009.5|1015.2|1010.2|1014.5|1009.5|72
1654618800000|2022-06-07 16:20:00|1014.6|1009.6|1015.8|1010.8|1015.8|1010.8|1014.5|1009.5|62
1654619100000|2022-06-07 16:25:00|1015.7|1010.7|1017.4|1012.4|1017.5|1012.5|1015.7|1010.7|65
1654619400000|2022-06-07 16:30:00|1017.5|1012.5|1017.7|1012.7|1018.7|1013.7|1016.6|1011.6|85
1654619700000|2022-06-07 16:35:00|1018|1013|1017.7|1012.7|1018.6|1013.6|1017.4|1012.4|82
1654620000000|2022-06-07 16:40:00|1017.8|1012.8|1017.8|1012.8|1018.6|1013.6|1017.3|1012.3|100
1654620300000|2022-06-07 16:45:00|1017.7|1012.7|1016.4|1011.4|1017.9|1012.9|1016.1|1011.1|102
1654620600000|2022-06-07 16:50:00|1016.7|1011.7|1018|1013|1018.2|1013.2|1016.2|1011.2|72
1654620900000|2022-06-07 16:55:00|1018.1|1013.1|1018.4|1013.4|1019|1014|1017.5|1012.5|91
1654621200000|2022-06-07 17:00:00|1018.3|1013.3|1015.6|1010.6|1020.1|1015.1|1015.3|1010.3|247
1654621500000|2022-06-07 17:05:00|1015.7|1010.7|1015.4|1010.4|1016.6|1011.6|1014.2|1009.2|97
1654621800000|2022-06-07 17:10:00|1015.5|1010.5|1014.7|1009.7|1016.1|1011.1|1014.7|1009.7|87
1654622100000|2022-06-07 17:15:00|1014.8|1009.8|1015.4|1010.4|1015.7|1010.7|1014.8|1009.8|69
1654622400000|2022-06-07 17:20:00|1015.3|1010.3|1015.6|1010.6|1016|1011|1015.1|1010.1|79
1654622700000|2022-06-07 17:25:00|1015.5|1010.5|1014.8|1009.8|1015.9|1010.9|1014.7|1009.7|104
1654623000000|2022-06-07 17:30:00|1015|1010|1016|1011|1016.3|1011.3|1014.9|1009.9|75
1654623300000|2022-06-07 17:35:00|1016.1|1011.1|1016.8|1011.8|1017.2|1012.2|1016.1|1011.1|55
1654623600000|2022-06-07 17:40:00|1016.9|1011.9|1018.3|1013.3|1018.3|1013.3|1016.7|1011.7|44
1654623900000|2022-06-07 17:45:00|1018.4|1013.4|1019|1014|1019.2|1014.2|1018.2|1013.2|46
1654624200000|2022-06-07 17:50:00|1019.1|1014.1|1018.8|1013.8|1019.3|1014.3|1018.4|1013.4|50
1654624500000|2022-06-07 17:55:00|1018.6|1013.6|1016.9|1011.9|1018.7|1013.7|1016.8|1011.8|68
1654624800000|2022-06-07 18:00:00|1016.8|1011.8|1016.9|1011.9|1017.5|1012.5|1016.6|1011.6|67
1654625100000|2022-06-07 18:05:00|1017|1012|1018.3|1013.3|1018.6|1013.6|1017|1012|49
1654625400000|2022-06-07 18:10:00|1018.4|1013.4|1018.8|1013.8|1018.9|1013.9|1018.3|1013.3|84
1654625700000|2022-06-07 18:15:00|1018.9|1013.9|1019.6|1014.6|1019.6|1014.6|1018.8|1013.8|64
1654626000000|2022-06-07 18:20:00|1019.7|1014.7|1019.8|1014.8|1019.8|1014.8|1019.2|1014.2|44
1654626300000|2022-06-07 18:25:00|1019.9|1014.9|1020|1015|1020.5|1015.5|1019.7|1014.7|62
1654626600000|2022-06-07 18:30:00|1019.9|1014.9|1020.2|1015.2|1020.5|1015.5|1019.4|1014.4|38
1654626900000|2022-06-07 18:35:00|1020.3|1015.3|1020.7|1015.7|1020.9|1015.9|1019.9|1014.9|78
1654627200000|2022-06-07 18:40:00|1020.8|1015.8|1020.3|1015.3|1020.8|1015.8|1020.1|1015.1|54
1654627500000|2022-06-07 18:45:00|1020.2|1015.2|1019.7|1014.7|1020.3|1015.3|1018.9|1013.9|57
1654627800000|2022-06-07 18:50:00|1019.6|1014.6|1020|1015|1020.1|1015.1|1019.3|1014.3|93
1654628100000|2022-06-07 18:55:00|1020.1|1015.1|1020|1015|1020.4|1015.4|1019.7|1014.7|56
1654628400000|2022-06-07 19:00:00|1020.2|1015.2|1020.2|1015.2|1020.4|1015.4|1020|1015|73
1654628700000|2022-06-07 19:05:00|1020|1015|1020.8|1015.8|1020.8|1015.8|1020|1015|82
1654629000000|2022-06-07 19:10:00|1020.9|1015.9|1020.1|1015.1|1020.9|1015.9|1019.9|1014.9|61
1654629300000|2022-06-07 19:15:00|1020.2|1015.2|1019.9|1014.9|1020.2|1015.2|1019.7|1014.7|41
1654629600000|2022-06-07 19:20:00|1020|1015|1019.6|1014.6|1020|1015|1019.5|1014.5|50
1654629900000|2022-06-07 19:25:00|1019.7|1014.7|1019.8|1014.8|1019.9|1014.9|1019|1014|99
1654630200000|2022-06-07 19:30:00|1019.7|1014.7|1019.8|1014.8|1019.8|1014.8|1019.2|1014.2|53
1654630500000|2022-06-07 19:35:00|1019.5|1014.5|1019.3|1014.3|1019.5|1014.5|1019.1|1014.1|37
1654630800000|2022-06-07 19:40:00|1019.4|1014.4|1019|1014|1019.4|1014.4|1018.8|1013.8|39
1654631100000|2022-06-07 19:45:00|1018.9|1013.9|1019.2|1014.2|1019.2|1014.2|1018.8|1013.8|39
1654631400000|2022-06-07 19:50:00|1019.3|1014.3|1019.7|1014.7|1019.9|1014.9|1019.3|1014.3|44
1654631700000|2022-06-07 19:55:00|1019.8|1014.8|1020|1015|1020.2|1015.2|1019.7|1014.7|40
1654632000000|2022-06-07 20:00:00|1019.7|1014.7|1019.3|1014.3|1019.7|1014.7|1019.2|1014.2|62
1654632300000|2022-06-07 20:05:00|1019.4|1014.4|1019.2|1014.2|1019.4|1014.4|1019.1|1014.1|32
1654632600000|2022-06-07 20:10:00|1019.3|1014.3|1018.8|1013.8|1019.7|1014.7|1018.7|1013.7|40
1654632900000|2022-06-07 20:15:00|1018.7|1013.7|1018.8|1013.8|1019.1|1014.1|1018.7|1013.7|14
1654633200000|2022-06-07 20:20:00|1018.9|1013.9|1018.9|1013.9|1019|1014|1018.8|1013.8|23
1654633500000|2022-06-07 20:25:00|1018.8|1013.8|1017.9|1012.9|1018.8|1013.8|1017.9|1012.9|26
1654633800000|2022-06-07 20:30:00|1017.8|1012.8|1018.3|1013.3|1018.4|1013.4|1017.8|1012.8|17
1654634100000|2022-06-07 20:35:00|1018.4|1013.4|1018.2|1013.2|1018.5|1013.5|1018.1|1013.1|29
1654634400000|2022-06-07 20:40:00|1018.1|1013.1|1018.4|1013.4|1018.6|1013.6|1018.1|1013.1|15
1654634700000|2022-06-07 20:45:00|1018.3|1013.3|1017.9|1012.9|1018.4|1013.4|1017.6|1012.6|19
1654635000000|2022-06-07 20:50:00|1017.2|1012.2|1015.9|1010.9|1017.2|1012.2|1015.9|1010.9|15
1654635300000|2022-06-07 20:55:00|1015.8|1010.8|1020.2|1009.2|1020.3|1010.9|1015.8|1007|22
1654639200000|2022-06-07 22:00:00|1019.8|1008.8|1016.5|1011.5|1021|1013.3|1016.4|1008.8|26
1654639500000|2022-06-07 22:05:00|1016.4|1011.4|1016.3|1011.3|1016.5|1011.5|1016.3|1011.3|14
1654639800000|2022-06-07 22:10:00|1016.4|1011.4|1016.4|1011.4|1017.1|1012.1|1016|1011|41
1654640100000|2022-06-07 22:15:00|1016.3|1011.3|1016.3|1011.3|1017.5|1012.5|1016|1011|57
1654640400000|2022-06-07 22:20:00|1016.4|1011.4|1016.3|1011.3|1017.8|1012.8|1016.3|1011.3|46
1654640700000|2022-06-07 22:25:00|1016.2|1011.2|1016|1011|1017.2|1012.2|1015.7|1010.7|42
1654641000000|2022-06-07 22:30:00|1016.3|1011.3|1015.9|1010.9|1016.3|1011.3|1015.9|1010.9|36
1654641300000|2022-06-07 22:35:00|1015.8|1010.8|1015.8|1010.8|1016.5|1011.5|1015.8|1010.8|3
1654641600000|2022-06-07 22:40:00|1015.9|1010.9|1016|1011|1016.6|1011.6|1015.3|1010.3|21
1654641900000|2022-06-07 22:45:00|1015.9|1010.9|1015.9|1010.9|1016|1011|1015.9|1010.9|11
1654642200000|2022-06-07 22:50:00|1016.3|1011.3|1015.5|1010.5|1016.6|1011.6|1015.4|1010.4|38
1654642500000|2022-06-07 22:55:00|1015.6|1010.6|1015.9|1010.9|1016.9|1011.9|1015.3|1010.3|30
1654642800000|2022-06-07 23:00:00|1015.8|1010.8|1015.5|1010.5|1016.1|1011.1|1015.5|1010.5|13
1654643100000|2022-06-07 23:05:00|1015.4|1010.4|1015.4|1010.4|1015.8|1010.8|1015.3|1010.3|11
1654643400000|2022-06-07 23:10:00|1016.1|1011.1|1015.3|1010.3|1016.1|1011.1|1015.2|1010.2|52
1654643700000|2022-06-07 23:15:00|1015.2|1010.2|1015.3|1010.3|1015.6|1010.6|1015.2|1010.2|29
1654644000000|2022-06-07 23:20:00|1015.2|1010.2|1015.1|1010.1|1015.9|1010.9|1015.1|1010.1|29
1654644300000|2022-06-07 23:25:00|1015.4|1010.4|1014.8|1009.8|1016.2|1011.2|1014.8|1009.8|12
1654644600000|2022-06-07 23:30:00|1015.1|1010.1|1014.8|1009.8|1016.2|1011.2|1014.7|1009.7|32
1654644900000|2022-06-07 23:35:00|1014.9|1009.9|1014.5|1009.5|1015.4|1010.4|1014.5|1009.5|37
1654645200000|2022-06-07 23:40:00|1014.6|1009.6|1014.4|1009.4|1015.3|1010.3|1014.3|1009.3|31
1654645500000|2022-06-07 23:45:00|1014.5|1009.5|1014.3|1009.3|1016|1011|1014.3|1009.3|104
1654645800000|2022-06-07 23:50:00|1014.2|1009.2|1015.2|1010.2|1015.9|1010.9|1014.2|1009.2|105
1654646100000|2022-06-07 23:55:00|1015.3|1010.3|1016.1|1011.1|1016.5|1011.5|1015.1|1010.1|69
1654646400000|2022-06-08 00:00:00|1016|1011|1015.1|1010.1|1017.1|1012.1|1015|1010|125
1654646700000|2022-06-08 00:05:00|1015|1010|1014.6|1009.6|1015.8|1010.8|1014.1|1009.1|121
1654647000000|2022-06-08 00:10:00|1014.5|1009.5|1014.6|1009.6|1015.1|1010.1|1014.3|1009.3|70
1654647300000|2022-06-08 00:15:00|1014.8|1009.8|1015.5|1010.5|1015.8|1010.8|1014.6|1009.6|50
1654647600000|2022-06-08 00:20:00|1015.7|1010.7|1014.4|1009.4|1015.7|1010.7|1014.4|1009.4|37
1654647900000|2022-06-08 00:25:00|1014.5|1009.5|1014.6|1009.6|1015.2|1010.2|1014.2|1009.2|39
1654648200000|2022-06-08 00:30:00|1014.7|1009.7|1014.7|1009.7|1015.2|1010.2|1014.6|1009.6|28
1654648500000|2022-06-08 00:35:00|1014.9|1009.9|1015.1|1010.1|1015.2|1010.2|1014.6|1009.6|72
1654648800000|2022-06-08 00:40:00|1015.2|1010.2|1014.9|1009.9|1015.5|1010.5|1014.7|1009.7|45
1654649100000|2022-06-08 00:45:00|1014.8|1009.8|1013.7|1008.7|1014.9|1009.9|1013.7|1008.7|37
1654649400000|2022-06-08 00:50:00|1013.8|1008.8|1014.8|1009.8|1015.2|1010.2|1013.7|1008.7|70
1654649700000|2022-06-08 00:55:00|1014.9|1009.9|1014.9|1009.9|1017.6|1011.6|1014.4|1007|98
1654650000000|2022-06-08 01:00:00|1014.8|1009.8|1013.3|1008.3|1014.9|1009.9|1012.9|1007.9|118
1654650300000|2022-06-08 01:05:00|1013.2|1008.2|1012.8|1007.8|1013.4|1008.4|1012.7|1007.7|34
1654650600000|2022-06-08 01:10:00|1013.2|1008.2|1013.5|1008.5|1014.2|1009.2|1012.8|1007.8|118
1654650900000|2022-06-08 01:15:00|1013.6|1008.6|1013.3|1008.3|1014.5|1009.5|1012.7|1007.7|75
1654651200000|2022-06-08 01:20:00|1013.4|1008.4|1013.1|1008.1|1013.8|1008.8|1012.3|1007.3|36
1654651500000|2022-06-08 01:25:00|1013.2|1008.2|1013.9|1008.9|1015.1|1010.1|1012.9|1007.9|109
1654651800000|2022-06-08 01:30:00|1014|1009|1014.5|1009.5|1014.8|1009.8|1013.8|1008.8|93
1654652100000|2022-06-08 01:35:00|1014.6|1009.6|1014.8|1009.8|1015.6|1010.6|1014.3|1009.3|52
1654652400000|2022-06-08 01:40:00|1014.9|1009.9|1015.1|1010.1|1015.4|1010.4|1014.4|1009.4|48
1654652700000|2022-06-08 01:45:00|1014.9|1009.9|1013.8|1008.8|1015.5|1010.5|1013.5|1008.5|81
1654653000000|2022-06-08 01:50:00|1014.3|1009.3|1014.3|1009.3|1014.6|1009.6|1014|1009|67
1654653300000|2022-06-08 01:55:00|1014.4|1009.4|1015|1010|1015.2|1010.2|1014.4|1009.4|33
1654653600000|2022-06-08 02:00:00|1014.9|1009.9|1016|1011|1016.2|1011.2|1014.9|1009.9|43
1654653900000|2022-06-08 02:05:00|1016.1|1011.1|1016|1011|1016.7|1011.7|1016|1011|51
1654654200000|2022-06-08 02:10:00|1016.1|1011.1|1016.3|1011.3|1016.6|1011.6|1016|1011|36
1654654500000|2022-06-08 02:15:00|1016.2|1011.2|1016.5|1011.5|1016.8|1011.8|1016|1011|46
1654654800000|2022-06-08 02:20:00|1016.8|1011.8|1016.6|1011.6|1016.9|1011.9|1016.4|1011.4|33
1654655100000|2022-06-08 02:25:00|1016.4|1011.4|1016.9|1011.9|1017.2|1012.2|1016.4|1011.4|42
1654655400000|2022-06-08 02:30:00|1017|1012|1017.1|1012.1|1017.4|1012.4|1016.7|1011.7|41
1654655700000|2022-06-08 02:35:00|1017.2|1012.2|1017.6|1012.6|1018|1013|1016.3|1011.3|59
1654656000000|2022-06-08 02:40:00|1017.8|1012.8|1017.6|1012.6|1017.8|1012.8|1016.7|1011.7|34
1654656300000|2022-06-08 02:45:00|1017.7|1012.7|1017.1|1012.1|1017.8|1012.8|1016.9|1011.9|60
1654656600000|2022-06-08 02:50:00|1017.4|1012.4|1017.7|1012.7|1018.2|1013.2|1017.1|1012.1|90
1654656900000|2022-06-08 02:55:00|1017.5|1012.5|1017.4|1012.4|1018|1013|1016.9|1011.9|48
1654657200000|2022-06-08 03:00:00|1017.2|1012.2|1016.6|1011.6|1017.3|1012.3|1015.6|1010.6|69
1654657500000|2022-06-08 03:05:00|1016.7|1011.7|1015.1|1010.1|1016.7|1011.7|1014.6|1009.6|56
1654657800000|2022-06-08 03:10:00|1014.5|1009.5|1013.7|1008.7|1015.2|1010.2|1013.6|1008.6|111
1654658100000|2022-06-08 03:15:00|1014|1009|1012.9|1007.9|1014.2|1009.2|1012.8|1007.8|151
1654658400000|2022-06-08 03:20:00|1012.8|1007.8|1013|1008|1013.4|1008.4|1012.2|1007.2|105
1654658700000|2022-06-08 03:25:00|1012.7|1007.7|1012.3|1007.3|1012.7|1007.7|1011.7|1006.7|99
1654659000000|2022-06-08 03:30:00|1012.1|1007.1|1011.5|1006.5|1012.9|1007.9|1011.5|1006.5|74
1654659300000|2022-06-08 03:35:00|1011.6|1006.6|1011.4|1006.4|1012.3|1007.3|1011.4|1006.4|74
1654659600000|2022-06-08 03:40:00|1011.5|1006.5|1011|1006|1011.9|1006.9|1010.7|1005.7|51
1654659900000|2022-06-08 03:45:00|1010.9|1005.9|1010.6|1005.6|1011.8|1006.8|1010.5|1005.5|58
1654660200000|2022-06-08 03:50:00|1010.5|1005.5|1010.5|1005.5|1011.7|1006.7|1010.3|1005.3|62
1654660500000|2022-06-08 03:55:00|1010.3|1005.3|1010.5|1005.5|1011.9|1006.9|1010.3|1005.3|34
1654660800000|2022-06-08 04:00:00|1010.4|1005.4|1010.3|1005.3|1011.1|1006.1|1009.8|1004.8|110
1654661100000|2022-06-08 04:05:00|1010.2|1005.2|1010.1|1005.1|1011.4|1006.4|1010|1005|149
1654661400000|2022-06-08 04:10:00|1010|1005|1010.2|1005.2|1011|1006|1009.8|1004.8|129
1654661700000|2022-06-08 04:15:00|1010.3|1005.3|1010.9|1005.9|1011.5|1006.5|1010.1|1005.1|60
1654662000000|2022-06-08 04:20:00|1010.7|1005.7|1011.1|1006.1|1012.1|1007.1|1010.7|1005.7|53
1654662300000|2022-06-08 04:25:00|1011|1006|1010.8|1005.8|1011.3|1006.3|1010.8|1005.8|20
1654662600000|2022-06-08 04:30:00|1011.2|1006.2|1011|1006|1011.5|1006.5|1010.8|1005.8|74
1654662900000|2022-06-08 04:35:00|1010.9|1005.9|1011|1006|1011.8|1006.8|1010.9|1005.9|110
1654663200000|2022-06-08 04:40:00|1010.9|1005.9|1010.9|1005.9|1012|1007|1009.5|1004.5|99
1654663500000|2022-06-08 04:45:00|1011|1006|1011.1|1006.1|1012|1007|1010.6|1005.6|75
1654663800000|2022-06-08 04:50:00|1011|1006|1010.8|1005.8|1012.1|1007.1|1010.8|1005.8|54
1654664100000|2022-06-08 04:55:00|1011.3|1006.3|1010.3|1005.3|1011.5|1006.5|1010.2|1005.2|65
1654664400000|2022-06-08 05:00:00|1010.2|1005.2|1010.1|1005.1|1011.3|1006.3|1009.5|1004.5|113
1654664700000|2022-06-08 05:05:00|1010|1005|1011.6|1006.6|1012.3|1007.3|1009.8|1004.8|81
1654665000000|2022-06-08 05:10:00|1011.7|1006.7|1011.8|1006.8|1013.1|1008.1|1011.2|1006.2|62
1654665300000|2022-06-08 05:15:00|1011.7|1006.7|1011|1006|1012.7|1007.7|1011|1006|60
1654665600000|2022-06-08 05:20:00|1010.9|1005.9|1011.1|1006.1|1011.9|1006.9|1010.9|1005.9|50
1654665900000|2022-06-08 05:25:00|1011.2|1006.2|1010.8|1005.8|1012|1007|1010.3|1005.3|88
1654666200000|2022-06-08 05:30:00|1010.9|1005.9|1011.7|1006.7|1012.7|1007.7|1010.4|1005.4|94
1654666500000|2022-06-08 05:35:00|1011.8|1006.8|1012.5|1007.5|1013|1008|1011.5|1006.5|42
1654666800000|2022-06-08 05:40:00|1012.6|1007.6|1012.6|1007.6|1013.6|1008.6|1012.2|1007.2|88
1654667100000|2022-06-08 05:45:00|1013.1|1008.1|1013.2|1008.2|1013.5|1008.5|1012.5|1007.5|42
1654667400000|2022-06-08 05:50:00|1013.1|1008.1|1013.1|1008.1|1014.6|1009.6|1012.5|1007.5|40
1654667700000|2022-06-08 05:55:00|1013.6|1008.6|1013.2|1008.2|1014.4|1009.4|1012.5|1007.5|61
1654668000000|2022-06-08 06:00:00|1013.1|1008.1|1014.6|1009.6|1015.3|1010.3|1013|1008|153
1654668300000|2022-06-08 06:05:00|1014.4|1009.4|1014.8|1009.8|1015.4|1010.4|1014.1|1009.1|139
1654668600000|2022-06-08 06:10:00|1015|1010|1014.5|1009.5|1015.1|1010.1|1013.9|1008.9|125
1654668900000|2022-06-08 06:15:00|1014.9|1009.9|1014.7|1009.7|1014.9|1009.9|1014.3|1009.3|86
1654669200000|2022-06-08 06:20:00|1014.8|1009.8|1015.1|1010.1|1015.3|1010.3|1014.2|1009.2|92
1654669500000|2022-06-08 06:25:00|1015|1010|1014.8|1009.8|1015.5|1010.5|1014.4|1009.4|116
1654669800000|2022-06-08 06:30:00|1014.9|1009.9|1015|1010|1015.8|1010.8|1014.5|1009.5|123
1654670100000|2022-06-08 06:35:00|1014.9|1009.9|1015|1010|1016|1011|1014.7|1009.7|80
1654670400000|2022-06-08 06:40:00|1014.9|1009.9|1014.2|1009.2|1015|1010|1013.9|1008.9|89
1654670700000|2022-06-08 06:45:00|1014.4|1009.4|1014.1|1009.1|1015|1010|1013.9|1008.9|94
1654671000000|2022-06-08 06:50:00|1014.2|1009.2|1013.6|1008.6|1014.4|1009.4|1013.3|1008.3|87
1654671300000|2022-06-08 06:55:00|1013.8|1008.8|1012.7|1007.7|1014.4|1009.4|1012.3|1007.3|131
1654671600000|2022-06-08 07:00:00|1012.6|1007.6|1013.1|1008.1|1013.3|1008.3|1011.9|1006.9|133
1654671900000|2022-06-08 07:05:00|1012.9|1007.9|1012.9|1007.9|1014.1|1009.1|1012.8|1007.8|92
1654672200000|2022-06-08 07:10:00|1013|1008|1011.8|1006.8|1013.3|1008.3|1011.6|1006.6|141
1654672500000|2022-06-08 07:15:00|1011.7|1006.7|1011.6|1006.6|1013|1008|1011.2|1006.2|144
1654672800000|2022-06-08 07:20:00|1011.5|1006.5|1011.5|1006.5|1012.2|1007.2|1011.1|1006.1|85
1654673100000|2022-06-08 07:25:00|1011.4|1006.4|1012.6|1007.6|1013.7|1008.7|1011.1|1006.1|104
1654673400000|2022-06-08 07:30:00|1012.5|1007.5|1012.9|1007.9|1013.8|1008.8|1012.3|1007.3|73
1654673700000|2022-06-08 07:35:00|1012.8|1007.8|1016|1011|1016.1|1011.1|1012.8|1007.8|118
1654674000000|2022-06-08 07:40:00|1016.1|1011.1|1017.4|1012.4|1018.5|1014.5|1016|1011|102
1654674300000|2022-06-08 07:45:00|1017.3|1012.3|1016.8|1011.8|1018.8|1014.6|1016.4|1011.8|58
1654674600000|2022-06-08 07:50:00|1016.7|1011.7|1016.8|1011.8|1017.1|1012.1|1016.7|1011.7|54
1654674900000|2022-06-08 07:55:00|1016.9|1011.9|1016.7|1011.7|1016.9|1011.9|1016.6|1011.6|15
1654675200000|2022-06-08 08:00:00|1016.4|1011.4|1016|1011|1016.6|1011.6|1015.9|1010.9|55
1654675500000|2022-06-08 08:05:00|1015.9|1010.9|1015.5|1010.5|1015.9|1010.9|1014.9|1009.9|41
1654675800000|2022-06-08 08:10:00|1015.4|1010.4|1014.1|1009.1|1015.7|1010.7|1013.6|1008.6|70
1654676100000|2022-06-08 08:15:00|1013.8|1008.8|1013.2|1008.2|1013.8|1008.8|1011.4|1006.4|70
1654676400000|2022-06-08 08:20:00|1013.1|1008.1|1013.5|1008.5|1013.5|1008.5|1012.8|1007.8|46
1654676700000|2022-06-08 08:25:00|1013.3|1008.3|1012.3|1007.3|1013.5|1008.5|1012.3|1007.3|44
1654677000000|2022-06-08 08:30:00|1012.2|1007.2|1011.4|1006.4|1012.5|1007.5|1011.4|1006.4|91
1654677300000|2022-06-08 08:35:00|1011.5|1006.5|1012.9|1007.9|1013.7|1008.7|1011.5|1006.5|78
1654677600000|2022-06-08 08:40:00|1012.8|1007.8|1012.6|1007.6|1013.4|1008.4|1012.3|1007.3|85
1654677900000|2022-06-08 08:45:00|1012.7|1007.7|1011.9|1006.9|1012.9|1007.9|1011.9|1006.9|85
1654678200000|2022-06-08 08:50:00|1011.8|1006.8|1011.8|1006.8|1012.3|1007.3|1011.4|1006.4|73
1654678500000|2022-06-08 08:55:00|1011.6|1006.6|1011.5|1006.5|1012.1|1007.1|1011.1|1006.1|80
1654678800000|2022-06-08 09:00:00|1011.4|1006.4|1012|1007|1012.7|1007.7|1011.2|1006.2|82
1654679100000|2022-06-08 09:05:00|1011.8|1006.8|1010.2|1005.2|1011.8|1006.8|1009.9|1004.9|63
1654679400000|2022-06-08 09:10:00|1010.1|1005.1|1009.4|1004.4|1010.2|1005.2|1008.1|1003.1|102
1654679700000|2022-06-08 09:15:00|1008.2|1003.2|1008.7|1003.7|1009.5|1004.5|1008|1003|81
1654680000000|2022-06-08 09:20:00|1008.6|1003.6|1010.5|1005.5|1010.5|1005.5|1008.5|1003.5|62
1654680300000|2022-06-08 09:25:00|1010.7|1005.7|1010.8|1005.8|1011.6|1006.6|1010.7|1005.7|58
1654680600000|2022-06-08 09:30:00|1010.9|1005.9|1011.7|1006.7|1011.8|1006.8|1010.8|1005.8|57
1654680900000|2022-06-08 09:35:00|1011.6|1006.6|1011.6|1006.6|1011.9|1006.9|1011.2|1006.2|63
1654681200000|2022-06-08 09:40:00|1011.5|1006.5|1009.7|1004.7|1011.7|1006.7|1009.7|1004.7|85
1654681500000|2022-06-08 09:45:00|1009.5|1004.5|1009.9|1004.9|1010.1|1005.1|1009.5|1004.5|41
1654681800000|2022-06-08 09:50:00|1009.8|1004.8|1009.7|1004.7|1010.1|1005.1|1009.6|1004.6|76
1654682100000|2022-06-08 09:55:00|1009.9|1004.9|1009.6|1004.6|1010.1|1005.1|1009.5|1004.5|78
1654682400000|2022-06-08 10:00:00|1009.4|1004.4|1007.9|1002.9|1009.5|1004.5|1007.8|1002.8|110
1654682700000|2022-06-08 10:05:00|1008|1003|1008.9|1003.9|1008.9|1003.9|1007.2|1002.2|113
1654683000000|2022-06-08 10:10:00|1009.1|1004.1|1009.8|1004.8|1010.7|1005.7|1009|1004|64
1654683300000|2022-06-08 10:15:00|1009.9|1004.9|1008.6|1003.6|1010|1005|1008.5|1003.5|51
1654683600000|2022-06-08 10:20:00|1008.5|1003.5|1009.1|1004.1|1009.3|1004.3|1008.5|1003.5|82
1654683900000|2022-06-08 10:25:00|1009.2|1004.2|1008.7|1003.7|1009.5|1004.5|1008.7|1003.7|50
1654684200000|2022-06-08 10:30:00|1008.6|1003.6|1008.8|1003.8|1009|1004|1008.3|1003.3|46
1654684500000|2022-06-08 10:35:00|1008.7|1003.7|1008.3|1003.3|1009.3|1004.3|1008.2|1003.2|58
1654684800000|2022-06-08 10:40:00|1008.4|1003.4|1007.2|1002.2|1009.1|1004.1|1006.9|1001.9|110
1654685100000|2022-06-08 10:45:00|1007.1|1002.1|1007|1002|1007.3|1002.3|1006.4|1001.4|66
1654685400000|2022-06-08 10:50:00|1006.9|1001.9|1005.9|1000.9|1007.4|1002.4|1005.4|1000.4|51
1654685700000|2022-06-08 10:55:00|1006|1001|1006.2|1001.2|1006.6|1001.6|1005.6|1000.6|40
1654686000000|2022-06-08 11:00:00|1006.4|1001.4|1006.9|1001.9|1007.1|1002.1|1005.9|1000.9|102
1654686300000|2022-06-08 11:05:00|1007|1002|1009.8|1004.8|1010|1005|1007|1002|140
1654686600000|2022-06-08 11:10:00|1010|1005|1009|1004|1010|1005|1007.9|1002.9|159
1654686900000|2022-06-08 11:15:00|1009.1|1004.1|1010.4|1005.4|1011|1006|1009|1004|88
1654687200000|2022-06-08 11:20:00|1010.6|1005.6|1010.8|1005.8|1011.1|1006.1|1010.2|1005.2|98
1654687500000|2022-06-08 11:25:00|1010.7|1005.7|1010.7|1005.7|1011.3|1006.3|1010.2|1005.2|104
1654687800000|2022-06-08 11:30:00|1010.6|1005.6|1011.2|1006.2|1011.3|1006.3|1010.5|1005.5|93
1654688100000|2022-06-08 11:35:00|1011.3|1006.3|1011.6|1006.6|1011.6|1006.6|1011.1|1006.1|71
1654688400000|2022-06-08 11:40:00|1011.5|1006.5|1010.8|1005.8|1011.7|1006.7|1010.7|1005.7|71
1654688700000|2022-06-08 11:45:00|1010.7|1005.7|1010.7|1005.7|1010.9|1005.9|1010.2|1005.2|55
1654689000000|2022-06-08 11:50:00|1010.6|1005.6|1011.4|1006.4|1011.6|1006.6|1010.6|1005.6|42
1654689300000|2022-06-08 11:55:00|1011.3|1006.3|1011.7|1006.7|1011.7|1006.7|1010.9|1005.9|70
1654689600000|2022-06-08 12:00:00|1011.6|1006.6|1010.8|1005.8|1011.9|1006.9|1010.1|1005.1|109
1654689900000|2022-06-08 12:05:00|1010.9|1005.9|1010.8|1005.8|1011.2|1006.2|1010.1|1005.1|93
1654690200000|2022-06-08 12:10:00|1010.9|1005.9|1008.9|1003.9|1011.2|1006.2|1008.7|1003.7|153
1654690500000|2022-06-08 12:15:00|1009.1|1004.1|1009.6|1004.6|1009.8|1004.8|1008.8|1003.8|84
1654690800000|2022-06-08 12:20:00|1008.9|1003.9|1007.7|1002.7|1010.1|1005.1|1007.3|1002.3|169
1654691100000|2022-06-08 12:25:00|1007.6|1002.6|1003.9|998.9|1007.8|1002.8|1001.2|996.2|231
1654691400000|2022-06-08 12:30:00|1003.7|998.7|1005.4|1000.4|1005.6|1000.6|1002.3|997.3|167
1654691700000|2022-06-08 12:35:00|1005.3|1000.3|1006.8|1001.8|1007|1002|1004.4|999.4|106
1654692000000|2022-06-08 12:40:00|1006.7|1001.7|1005.9|1000.9|1008.3|1003.3|1005.2|1000.2|183
1654692300000|2022-06-08 12:45:00|1005.7|1000.7|1009.3|1004.3|1009.7|1004.7|1005.1|1000.1|140
1654692600000|2022-06-08 12:50:00|1009.2|1004.2|1007.1|1002.1|1009.6|1004.6|1006.7|1001.7|139
1654692900000|2022-06-08 12:55:00|1007.2|1002.2|1007.5|1002.5|1008.8|1003.8|1007|1002|139
1654693200000|2022-06-08 13:00:00|1007.6|1002.6|1006.7|1001.7|1008.3|1003.3|1005|1000|267
1654693500000|2022-06-08 13:05:00|1006.9|1001.9|1008.6|1003.6|1009.4|1004.4|1006.4|1001.4|130
1654693800000|2022-06-08 13:10:00|1008.8|1003.8|1007.7|1002.7|1009.4|1004.4|1006.6|1001.6|134
1654694100000|2022-06-08 13:15:00|1007.9|1002.9|1008.9|1003.9|1009.3|1004.3|1007.5|1002.5|189
1654694400000|2022-06-08 13:20:00|1008.8|1003.8|1009.6|1004.6|1009.7|1004.7|1008.5|1003.5|99
1654694700000|2022-06-08 13:25:00|1009.5|1004.5|1010.8|1005.8|1010.9|1005.9|1009.5|1004.5|122
1654695000000|2022-06-08 13:30:00|1011.2|1006.2|1009.2|1004.2|1011.2|1006.2|1008.5|1003.5|197
1654695300000|2022-06-08 13:35:00|1008.9|1003.9|1011.3|1006.3|1011.4|1006.4|1008.9|1003.9|185
1654695600000|2022-06-08 13:40:00|1011.4|1006.4|1015.4|1010.4|1015.9|1010.9|1011.3|1006.3|193
1654695900000|2022-06-08 13:45:00|1015.5|1010.5|1012.6|1007.6|1015.5|1010.5|1011.6|1006.6|162
1654696200000|2022-06-08 13:50:00|1012.5|1007.5|1014.6|1009.6|1015.1|1010.1|1011.6|1006.6|194
1654696500000|2022-06-08 13:55:00|1014.5|1009.5|1014.3|1009.3|1015.2|1010.2|1014|1009|157
1654696800000|2022-06-08 14:00:00|1014.2|1009.2|1015.2|1010.2|1015.2|1010.2|1012.9|1007.9|171
1654697100000|2022-06-08 14:05:00|1015.3|1010.3|1012.9|1007.9|1015.3|1010.3|1012.8|1007.8|155
1654697400000|2022-06-08 14:10:00|1012.8|1007.8|1011.8|1006.8|1013|1008|1011.7|1006.7|175
1654697700000|2022-06-08 14:15:00|1011.9|1006.9|1013.8|1008.8|1014.6|1009.6|1011.4|1006.4|176
1654698000000|2022-06-08 14:20:00|1013.7|1008.7|1013.4|1008.4|1013.9|1008.9|1013|1008|137
1654698300000|2022-06-08 14:25:00|1013.3|1008.3|1013.5|1008.5|1013.9|1008.9|1012.6|1007.6|146
1654698600000|2022-06-08 14:30:00|1013.6|1008.6|1013.8|1008.8|1014.1|1009.1|1013.4|1008.4|135
1654698900000|2022-06-08 14:35:00|1013.9|1008.9|1013.5|1008.5|1013.9|1008.9|1012.9|1007.9|108
1654699200000|2022-06-08 14:40:00|1013.4|1008.4|1013.9|1008.9|1014|1009|1012.3|1007.3|116
1654699500000|2022-06-08 14:45:00|1013.8|1008.8|1014.8|1009.8|1016.3|1011.3|1013.5|1008.5|135
1654699800000|2022-06-08 14:50:00|1015|1010|1013.7|1008.7|1015.7|1010.7|1013.5|1008.5|126
1654700100000|2022-06-08 14:55:00|1013.8|1008.8|1013.2|1008.2|1014.4|1009.4|1012.6|1007.6|127
1654700400000|2022-06-08 15:00:00|1013.3|1008.3|1014.8|1009.8|1014.8|1009.8|1012.9|1007.9|94
1654700700000|2022-06-08 15:05:00|1014.9|1009.9|1015.2|1010.2|1015.4|1010.4|1014.1|1009.1|133
1654701000000|2022-06-08 15:10:00|1015.3|1010.3|1015.5|1010.5|1016.2|1011.2|1015.2|1010.2|101
1654701300000|2022-06-08 15:15:00|1015.6|1010.6|1016.9|1011.9|1017.8|1012.8|1015.4|1010.4|128
1654701600000|2022-06-08 15:20:00|1017|1012|1017.6|1012.6|1017.7|1012.7|1016.3|1011.3|75
1654701900000|2022-06-08 15:25:00|1017.7|1012.7|1018|1013|1018.7|1013.7|1017.6|1012.6|119
1654702200000|2022-06-08 15:30:00|1017.9|1012.9|1018.5|1013.5|1018.9|1013.9|1017.4|1012.4|81
1654702500000|2022-06-08 15:35:00|1018.6|1013.6|1019.1|1014.1|1019.4|1014.4|1018.1|1013.1|89
1654702800000|2022-06-08 15:40:00|1019.3|1014.3|1017.8|1012.8|1019.3|1014.3|1017.8|1012.8|119
1654703100000|2022-06-08 15:45:00|1018|1013|1018.2|1013.2|1018.4|1013.4|1017.1|1012.1|107
1654703400000|2022-06-08 15:50:00|1018.3|1013.3|1018.6|1013.6|1018.6|1013.6|1017.8|1012.8|53
1654703700000|2022-06-08 15:55:00|1018.5|1013.5|1018.8|1013.8|1019|1014|1018.4|1013.4|70
1654704000000|2022-06-08 16:00:00|1018.9|1013.9|1018.8|1013.8|1019.2|1014.2|1018.3|1013.3|54
1654704300000|2022-06-08 16:05:00|1018.7|1013.7|1018.2|1013.2|1018.7|1013.7|1017.4|1012.4|89
1654704600000|2022-06-08 16:10:00|1018.1|1013.1|1018.9|1013.9|1018.9|1013.9|1017.7|1012.7|66
1654704900000|2022-06-08 16:15:00|1018.5|1013.5|1019.1|1014.1|1019.2|1014.2|1018.2|1013.2|55
1654705200000|2022-06-08 16:20:00|1019|1014|1018.4|1013.4|1019|1014|1018.1|1013.1|78
1654705500000|2022-06-08 16:25:00|1018.3|1013.3|1018.8|1013.8|1018.9|1013.9|1018.1|1013.1|46
1654705800000|2022-06-08 16:30:00|1018.9|1013.9|1018.1|1013.1|1019.1|1014.1|1017.3|1012.3|77
1654706100000|2022-06-08 16:35:00|1018|1013|1018.6|1013.6|1019.1|1014.1|1017.9|1012.9|69
1654706400000|2022-06-08 16:40:00|1018.4|1013.4|1017.3|1012.3|1018.6|1013.6|1017.1|1012.1|80
1654706700000|2022-06-08 16:45:00|1017.2|1012.2|1012.5|1007.5|1018|1013|1012.2|1007.2|173
1654707000000|2022-06-08 16:50:00|1012.4|1007.4|1013.9|1008.9|1014.2|1009.2|1011.5|1006.5|110
1654707300000|2022-06-08 16:55:00|1013.8|1008.8|1014.4|1009.4|1014.9|1009.9|1013.5|1008.5|84
1654707600000|2022-06-08 17:00:00|1014.3|1009.3|1015.4|1010.4|1015.6|1010.6|1013.9|1008.9|149
1654707900000|2022-06-08 17:05:00|1015.5|1010.5|1015.2|1010.2|1015.5|1010.5|1014.4|1009.4|85
1654708200000|2022-06-08 17:10:00|1014.9|1009.9|1014.1|1009.1|1015.2|1010.2|1013.9|1008.9|137
1654708500000|2022-06-08 17:15:00|1014|1009|1014.1|1009.1|1014.5|1009.5|1013.7|1008.7|89
1654708800000|2022-06-08 17:20:00|1013.9|1008.9|1014.2|1009.2|1014.5|1009.5|1013.5|1008.5|88
1654709100000|2022-06-08 17:25:00|1014.1|1009.1|1013.8|1008.8|1014.5|1009.5|1013.7|1008.7|83
1654709400000|2022-06-08 17:30:00|1013.7|1008.7|1012.9|1007.9|1014.2|1009.2|1012.6|1007.6|85
1654709700000|2022-06-08 17:35:00|1013|1008|1012.3|1007.3|1013|1008|1012|1007|58
1654710000000|2022-06-08 17:40:00|1012.2|1007.2|1013.5|1008.5|1013.7|1008.7|1012.2|1007.2|82
1654710300000|2022-06-08 17:45:00|1013.3|1008.3|1013.9|1008.9|1014.2|1009.2|1013.3|1008.3|74
1654710600000|2022-06-08 17:50:00|1013.8|1008.8|1013.2|1008.2|1013.8|1008.8|1012.7|1007.7|58
1654710900000|2022-06-08 17:55:00|1013.3|1008.3|1012.9|1007.9|1013.6|1008.6|1012.9|1007.9|71
1654711200000|2022-06-08 18:00:00|1013|1008|1012.6|1007.6|1013.1|1008.1|1012.3|1007.3|72
1654711500000|2022-06-08 18:05:00|1012.7|1007.7|1012.8|1007.8|1013.1|1008.1|1012|1007|49
1654711800000|2022-06-08 18:10:00|1012.7|1007.7|1013.1|1008.1|1013.3|1008.3|1012.2|1007.2|78
1654712100000|2022-06-08 18:15:00|1013|1008|1012.5|1007.5|1013.2|1008.2|1012.3|1007.3|56
1654712400000|2022-06-08 18:20:00|1012.4|1007.4|1012.2|1007.2|1012.7|1007.7|1012|1007|50
1654712700000|2022-06-08 18:25:00|1012.1|1007.1|1011.5|1006.5|1012.5|1007.5|1011.2|1006.2|94
1654713000000|2022-06-08 18:30:00|1011.6|1006.6|1011|1006|1011.6|1006.6|1010.6|1005.6|66
1654713300000|2022-06-08 18:35:00|1010.9|1005.9|1011.2|1006.2|1011.9|1006.9|1010.9|1005.9|69
1654713600000|2022-06-08 18:40:00|1011.1|1006.1|1011|1006|1011.3|1006.3|1010.6|1005.6|39
1654713900000|2022-06-08 18:45:00|1010.9|1005.9|1011.3|1006.3|1011.4|1006.4|1010.9|1005.9|39
1654714200000|2022-06-08 18:50:00|1011|1006|1011|1006|1011.4|1006.4|1010.6|1005.6|45
1654714500000|2022-06-08 18:55:00|1010.9|1005.9|1011.2|1006.2|1011.8|1006.8|1010.6|1005.6|82
1654714800000|2022-06-08 19:00:00|1011.1|1006.1|1010.9|1005.9|1011.3|1006.3|1010.7|1005.7|59
1654715100000|2022-06-08 19:05:00|1010.8|1005.8|1010.5|1005.5|1010.9|1005.9|1010.5|1005.5|46
1654715400000|2022-06-08 19:10:00|1010.4|1005.4|1011.1|1006.1|1011.3|1006.3|1010.3|1005.3|49
1654715700000|2022-06-08 19:15:00|1011.2|1006.2|1011|1006|1011.3|1006.3|1010.8|1005.8|35
1654716000000|2022-06-08 19:20:00|1010.9|1005.9|1010.9|1005.9|1011.4|1006.4|1010.9|1005.9|49
1654716300000|2022-06-08 19:25:00|1011|1006|1011.2|1006.2|1011.5|1006.5|1011|1006|49
1654716600000|2022-06-08 19:30:00|1011.3|1006.3|1011.5|1006.5|1011.6|1006.6|1011|1006|73
1654716900000|2022-06-08 19:35:00|1011.4|1006.4|1011.3|1006.3|1011.6|1006.6|1011.2|1006.2|63
1654717200000|2022-06-08 19:40:00|1011.2|1006.2|1010.8|1005.8|1011.3|1006.3|1010.5|1005.5|73
1654717500000|2022-06-08 19:45:00|1010.9|1005.9|1011.1|1006.1|1011.3|1006.3|1010.7|1005.7|65
1654717800000|2022-06-08 19:50:00|1011.2|1006.2|1011.4|1006.4|1011.6|1006.6|1011|1006|57
1654718100000|2022-06-08 19:55:00|1011.3|1006.3|1011.8|1006.8|1011.9|1006.9|1011.3|1006.3|66
1654718400000|2022-06-08 20:00:00|1011.7|1006.7|1011.9|1006.9|1012.8|1007.8|1011.7|1006.7|42
1654718700000|2022-06-08 20:05:00|1012|1007|1011.9|1006.9|1012.1|1007.1|1011.8|1006.8|10
1654719000000|2022-06-08 20:10:00|1011.8|1006.8|1011.5|1006.5|1011.9|1006.9|1011|1006|31
1654719300000|2022-06-08 20:15:00|1011.4|1006.4|1011.7|1006.7|1011.8|1006.8|1011.4|1006.4|25
1654719600000|2022-06-08 20:20:00|1011.6|1006.6|1011.2|1006.2|1011.7|1006.7|1011.2|1006.2|60
1654719900000|2022-06-08 20:25:00|1011.1|1006.1|1011.1|1006.1|1011.2|1006.2|1011.1|1006.1|17
1654720200000|2022-06-08 20:30:00|1011.2|1006.2|1011.5|1006.5|1011.5|1006.5|1010.8|1005.8|18
1654720500000|2022-06-08 20:35:00|1011.4|1006.4|1011.6|1006.6|1011.6|1006.6|1011.3|1006.3|15
1654720800000|2022-06-08 20:40:00|1011.5|1006.5|1011.8|1006.8|1012.1|1007.1|1011.4|1006.4|23
1654721100000|2022-06-08 20:45:00|1011.9|1006.9|1012.2|1007.2|1012.3|1007.3|1011.7|1006.7|21
1654721400000|2022-06-08 20:50:00|1012.3|1007.3|1012.8|1007.8|1012.8|1007.8|1012.1|1007.1|30
1654721700000|2022-06-08 20:55:00|1012.7|1007.7|1014.9|1004.5|1016.1|1007.9|1011.7|1004.3|34
1654725600000|2022-06-08 22:00:00|1014.8|1003.8|1011.7|1006.7|1014.8|1006.7|1011.6|1003.7|15
1654725900000|2022-06-08 22:05:00|1011.6|1006.6|1011.7|1006.7|1012.1|1007.1|1011.6|1006.6|22
1654726200000|2022-06-08 22:10:00|1011.6|1006.6|1011.8|1006.8|1011.8|1006.8|1011.5|1006.5|13
1654726500000|2022-06-08 22:15:00|1011.9|1006.9|1011.8|1006.8|1011.9|1006.9|1011.8|1006.8|4
1654726800000|2022-06-08 22:20:00|1011.9|1006.9|1011.7|1006.7|1011.9|1006.9|1011.7|1006.7|37
1654727100000|2022-06-08 22:25:00|1012|1007|1012|1007|1012|1007|1011.9|1006.9|13
1654727400000|2022-06-08 22:30:00|1011.9|1006.9|1012.1|1007.1|1012.1|1007.1|1011.9|1006.9|21
1654727700000|2022-06-08 22:35:00|1012.3|1007.3|1012.2|1007.2|1012.3|1007.3|1012.2|1007.2|2
1654728000000|2022-06-08 22:40:00|1011.8|1006.8|1012|1007|1012.2|1007.2|1011.6|1006.6|15
1654728300000|2022-06-08 22:45:00|1011.9|1006.9|1012|1007|1012|1007|1011.9|1006.9|14
1654728600000|2022-06-08 22:50:00|1012.1|1007.1|1012.3|1007.3|1012.3|1007.3|1012.1|1007.1|5
1654728900000|2022-06-08 22:55:00|1012.4|1007.4|1011.9|1006.9|1012.6|1007.6|1011.9|1006.9|19
1654729200000|2022-06-08 23:00:00|1012.1|1007.1|1012.3|1007.3|1012.8|1007.8|1012.1|1007.1|13
1654729500000|2022-06-08 23:05:00|1012.4|1007.4|1012.6|1007.6|1012.7|1007.7|1012.3|1007.3|16
1654729800000|2022-06-08 23:10:00|1012.5|1007.5|1012.3|1007.3|1012.6|1007.6|1012.2|1007.2|27
1654730100000|2022-06-08 23:15:00|1012.4|1007.4|1012.3|1007.3|1012.5|1007.5|1012.1|1007.1|23
1654730400000|2022-06-08 23:20:00|1012.2|1007.2|1012.8|1007.8|1013.1|1008.1|1012.1|1007.1|25
1654730700000|2022-06-08 23:25:00|1012.9|1007.9|1012.8|1007.8|1012.9|1007.9|1012.7|1007.7|12
1654731000000|2022-06-08 23:30:00|1012.9|1007.9|1012.8|1007.8|1012.9|1007.9|1012.8|1007.8|10
1654731300000|2022-06-08 23:35:00|1012.9|1007.9|1012.7|1007.7|1012.9|1007.9|1012.7|1007.7|5
1654731600000|2022-06-08 23:40:00|1012.8|1007.8|1012.8|1007.8|1012.9|1007.9|1012.7|1007.7|12
1654731900000|2022-06-08 23:45:00|1012.9|1007.9|1012.5|1007.5|1013|1008|1012.5|1007.5|32
1654732200000|2022-06-08 23:50:00|1012.7|1007.7|1012.2|1007.2|1012.7|1007.7|1012.2|1007.2|34
1654732500000|2022-06-08 23:55:00|1012.3|1007.3|1012.3|1007.3|1012.7|1007.7|1012.2|1007.2|29
1654732800000|2022-06-09 00:00:00|1012.4|1007.4|1011.5|1006.5|1012.7|1007.7|1011.3|1006.3|78
1654733100000|2022-06-09 00:05:00|1011.4|1006.4|1012.4|1007.4|1012.6|1007.6|1011.3|1006.3|57
1654733400000|2022-06-09 00:10:00|1012.5|1007.5|1012.1|1007.1|1013.1|1008.1|1011.8|1006.8|74
1654733700000|2022-06-09 00:15:00|1012|1007|1012.3|1007.3|1012.3|1007.3|1011.4|1006.4|83
1654734000000|2022-06-09 00:20:00|1012.1|1007.1|1012.6|1007.6|1012.8|1007.8|1012.1|1007.1|45
1654734300000|2022-06-09 00:25:00|1012.5|1007.5|1012.2|1007.2|1012.8|1007.8|1012|1007|44
1654734600000|2022-06-09 00:30:00|1012.3|1007.3|1011.8|1006.8|1012.3|1007.3|1011.6|1006.6|43
1654734900000|2022-06-09 00:35:00|1011.7|1006.7|1010.9|1005.9|1011.8|1006.8|1010.7|1005.7|57
1654735200000|2022-06-09 00:40:00|1010.8|1005.8|1010.8|1005.8|1011.1|1006.1|1010.7|1005.7|71
1654735500000|2022-06-09 00:45:00|1010.9|1005.9|1009.4|1004.4|1011.2|1006.2|1009.4|1004.4|47
1654735800000|2022-06-09 00:50:00|1009.5|1004.5|1009.5|1004.5|1009.8|1004.8|1009.3|1004.3|53
1654736100000|2022-06-09 00:55:00|1009.6|1004.6|1009.6|1004.6|1009.9|1004.9|1009.2|1004.2|76
1654736400000|2022-06-09 01:00:00|1009.7|1004.7|1010|1005|1010.2|1005.2|1009|1004|140
1654736700000|2022-06-09 01:05:00|1009.9|1004.9|1009.1|1004.1|1010.1|1005.1|1009|1004|92
1654737000000|2022-06-09 01:10:00|1009.2|1004.2|1010.2|1005.2|1010.6|1005.6|1009.1|1004.1|83
1654737300000|2022-06-09 01:15:00|1010.1|1005.1|1010.4|1005.4|1010.7|1005.7|1009.7|1004.7|93
1654737600000|2022-06-09 01:20:00|1010.5|1005.5|1010.8|1005.8|1010.8|1005.8|1010.3|1005.3|57
1654737900000|2022-06-09 01:25:00|1011|1006|1010.2|1005.2|1011.1|1006.1|1010|1005|79
1654738200000|2022-06-09 01:30:00|1010.1|1005.1|1010.3|1005.3|1010.7|1005.7|1009.1|1004.1|76
1654738500000|2022-06-09 01:35:00|1010.7|1005.7|1008.8|1003.8|1011|1006|1008.8|1003.8|93
1654738800000|2022-06-09 01:40:00|1008.9|1003.9|1009.9|1004.9|1010.7|1005.7|1008.9|1003.9|73
1654739100000|2022-06-09 01:45:00|1009.8|1004.8|1009.4|1004.4|1010|1005|1009|1004|87
1654739400000|2022-06-09 01:50:00|1009.5|1004.5|1009.5|1004.5|1009.7|1004.7|1008.9|1003.9|84
1654739700000|2022-06-09 01:55:00|1009.6|1004.6|1008.8|1003.8|1009.6|1004.6|1008.7|1003.7|67
1654740000000|2022-06-09 02:00:00|1008.7|1003.7|1007.6|1002.6|1008.8|1003.8|1007.4|1002.4|158
1654740300000|2022-06-09 02:05:00|1007.7|1002.7|1007.5|1002.5|1007.7|1002.7|1007.4|1002.4|51
1654740600000|2022-06-09 02:10:00|1007.6|1002.6|1007.8|1002.8|1007.9|1002.9|1007.5|1002.5|45
1654740900000|2022-06-09 02:15:00|1007.9|1002.9|1007.8|1002.8|1008.1|1003.1|1007.6|1002.6|50
1654741200000|2022-06-09 02:20:00|1007.7|1002.7|1007.6|1002.6|1007.8|1002.8|1007.5|1002.5|36
1654741500000|2022-06-09 02:25:00|1007.7|1002.7|1007.6|1002.6|1007.7|1002.7|1007.5|1002.5|26
1654741800000|2022-06-09 02:30:00|1007.7|1002.7|1008.4|1003.4|1008.4|1003.4|1007.7|1002.7|47
1654742100000|2022-06-09 02:35:00|1008.5|1003.5|1008.6|1003.6|1008.9|1003.9|1008.5|1003.5|57
1654742400000|2022-06-09 02:40:00|1008.7|1003.7|1008.6|1003.6|1009.2|1004.2|1008.5|1003.5|38
1654742700000|2022-06-09 02:45:00|1008.7|1003.7|1009.3|1004.3|1009.3|1004.3|1008.6|1003.6|19
1654743000000|2022-06-09 02:50:00|1009.2|1004.2|1009.2|1004.2|1009.5|1004.5|1009.1|1004.1|22
1654743300000|2022-06-09 02:55:00|1009.3|1004.3|1009.9|1004.9|1009.9|1004.9|1009.1|1004.1|41
1654743600000|2022-06-09 03:00:00|1009.8|1004.8|1010.5|1005.5|1012.8|1007|1008.5|1002.5|57
1654743900000|2022-06-09 03:05:00|1010.3|1005.3|1010.1|1005.1|1010.3|1005.3|1009.4|1004.4|44
1654744200000|2022-06-09 03:10:00|1010|1005|1009.6|1004.6|1010|1005|1009.3|1004.3|37
1654744500000|2022-06-09 03:15:00|1009.7|1004.7|1009.5|1004.5|1009.7|1004.7|1009.3|1004.3|66
1654744800000|2022-06-09 03:20:00|1009.6|1004.6|1009.6|1004.6|1009.7|1004.7|1009.4|1004.4|47
1654745100000|2022-06-09 03:25:00|1009.7|1004.7|1010.4|1005.4|1010.4|1005.4|1009.6|1004.6|42
1654745400000|2022-06-09 03:30:00|1010.3|1005.3|1010|1005|1010.4|1005.4|1009.8|1004.8|41
1654745700000|2022-06-09 03:35:00|1010.1|1005.1|1010.4|1005.4|1010.6|1005.6|1010.1|1005.1|46
1654746000000|2022-06-09 03:40:00|1010.3|1005.3|1010.4|1005.4|1010.4|1005.4|1010|1005|50
1654746300000|2022-06-09 03:45:00|1010.5|1005.5|1011.8|1006.8|1011.9|1006.9|1010.4|1005.4|99
1654746600000|2022-06-09 03:50:00|1011.9|1006.9|1011.3|1006.3|1012|1007|1011|1006|69
1654746900000|2022-06-09 03:55:00|1011.5|1006.5|1011|1006|1011.5|1006.5|1010.9|1005.9|57
1654747200000|2022-06-09 04:00:00|1010.9|1005.9|1011.2|1006.2|1011.3|1006.3|1010.9|1005.9|48
1654747500000|2022-06-09 04:05:00|1011.3|1006.3|1010.6|1005.6|1011.4|1006.4|1010.5|1005.5|47
1654747800000|2022-06-09 04:10:00|1010.5|1005.5|1011|1006|1011.4|1006.4|1010.5|1005.5|46
1654748100000|2022-06-09 04:15:00|1010.9|1005.9|1011|1006|1011.4|1006.4|1010.8|1005.8|22
1654748400000|2022-06-09 04:20:00|1010.9|1005.9|1010.9|1005.9|1011|1006|1010.9|1005.9|25
1654748700000|2022-06-09 04:25:00|1011|1006|1009.7|1004.7|1011|1006|1009.7|1004.7|21
1654749000000|2022-06-09 04:30:00|1009.8|1004.8|1010.2|1005.2|1010.2|1005.2|1009.7|1004.7|24
1654749300000|2022-06-09 04:35:00|1010.1|1005.1|1009.9|1004.9|1010.2|1005.2|1009.9|1004.9|22
1654749600000|2022-06-09 04:40:00|1009.8|1004.8|1009.7|1004.7|1010|1005|1009.7|1004.7|16
1654749900000|2022-06-09 04:45:00|1009.8|1004.8|1009.9|1004.9|1010.7|1005.7|1009.8|1004.8|17
1654750200000|2022-06-09 04:50:00|1009.8|1004.8|1010.3|1005.3|1010.4|1005.4|1009.8|1004.8|32
1654750500000|2022-06-09 04:55:00|1010.2|1005.2|1010.1|1005.1|1010.4|1005.4|1009.9|1004.9|50
1654750800000|2022-06-09 05:00:00|1010|1005|1009.9|1004.9|1010.3|1005.3|1009.4|1004.4|51
1654751100000|2022-06-09 05:05:00|1010.1|1005.1|1009.9|1004.9|1010.7|1005.7|1009.9|1004.9|57
1654751400000|2022-06-09 05:10:00|1010|1005|1009.1|1004.1|1010.8|1005.8|1009|1004|43
1654751700000|2022-06-09 05:15:00|1009|1004|1009.3|1004.3|1009.8|1004.8|1008.6|1003.6|62
1654752000000|2022-06-09 05:20:00|1009.2|1004.2|1008.4|1003.4|1009.5|1004.5|1008.2|1003.2|63
1654752300000|2022-06-09 05:25:00|1008.3|1003.3|1008.2|1003.2|1009|1004|1008.1|1003.1|36
1654752600000|2022-06-09 05:30:00|1008.1|1003.1|1009.3|1004.3|1009.6|1004.6|1008.1|1003.1|100
1654752900000|2022-06-09 05:35:00|1009.4|1004.4|1009|1004|1010.5|1005.5|1008.9|1003.9|57
1654753200000|2022-06-09 05:40:00|1008.9|1003.9|1008|1003|1009.6|1004.6|1007.9|1002.9|96
1654753500000|2022-06-09 05:45:00|1008.1|1003.1|1008.1|1003.1|1008.8|1003.8|1007.8|1002.8|74
1654753800000|2022-06-09 05:50:00|1007.9|1002.9|1006.8|1001.8|1008.4|1003.4|1006.7|1001.7|81
1654754100000|2022-06-09 05:55:00|1005.9|1000.9|1004.2|999.2|1006.3|1001.3|1003.8|998.8|215
1654754400000|2022-06-09 06:00:00|1004.6|999.6|997.8|992.8|1004.7|999.7|997.8|992.8|281
1654754700000|2022-06-09 06:05:00|997.4|992.4|997.8|992.8|998.9|993.9|996.9|991.9|150
1654755000000|2022-06-09 06:10:00|997.9|992.9|999.2|994.2|999.9|994.9|997.8|992.8|120
1654755300000|2022-06-09 06:15:00|999.1|994.1|998.9|993.9|999.7|994.7|998.7|993.7|102
1654755600000|2022-06-09 06:20:00|998.8|993.8|999.3|994.3|999.6|994.6|998.7|993.7|58
1654755900000|2022-06-09 06:25:00|999.2|994.2|996.7|991.7|999.7|994.7|996.6|991.6|74
1654756200000|2022-06-09 06:30:00|996.6|991.6|996.4|991.4|997|992|995.3|990.3|72
1654756500000|2022-06-09 06:35:00|996.3|991.3|992.9|987.9|996.8|991.8|991.3|986.3|106
1654756800000|2022-06-09 06:40:00|993.1|988.1|994|989|994|989|992.7|987.7|88
1654757100000|2022-06-09 06:45:00|993.9|988.9|995.2|990.2|995.7|990.7|993.8|988.8|104
1654757400000|2022-06-09 06:50:00|994.4|989.4|997.3|992.3|997.5|992.5|994.1|989.1|424
1654757700000|2022-06-09 06:55:00|997.1|992.1|997.1|992.1|997.9|992.9|996.8|991.8|225
1654758000000|2022-06-09 07:00:00|997.2|992.2|996.1|991.1|998.3|993.3|995.8|990.8|151
1654758300000|2022-06-09 07:05:00|995.9|990.9|996.5|991.5|997|992|994.6|989.6|115
1654758600000|2022-06-09 07:10:00|996.3|991.3|992.9|987.9|998|993|992.9|987.9|126
1654758900000|2022-06-09 07:15:00|992.2|987.2|992|987|993.3|988.3|991.3|986.3|100
1654759200000|2022-06-09 07:20:00|992.1|987.1|993.6|988.6|994.9|989.9|991.9|986.9|111
1654759500000|2022-06-09 07:25:00|993.7|988.7|993.1|988.1|994.3|989.3|991.2|986.2|85
1654759800000|2022-06-09 07:30:00|993.2|988.2|994.6|989.6|994.8|989.8|992.4|987.4|130
1654760100000|2022-06-09 07:35:00|994.7|989.7|992.4|987.4|995.2|990.2|991.7|986.7|76
1654760400000|2022-06-09 07:40:00|992.5|987.5|990.7|985.7|994|989|987.4|982.4|123
1654760700000|2022-06-09 07:45:00|990.6|985.6|988.6|983.6|991.4|986.4|987.8|982.8|119
1654761000000|2022-06-09 07:50:00|988.5|983.5|988.5|983.5|990.2|985.2|988.1|983.1|102
1654761300000|2022-06-09 07:55:00|988.6|983.6|988.9|983.9|989.3|984.3|987.8|982.8|113
1654761600000|2022-06-09 08:00:00|988.8|983.8|989.9|984.9|990.1|985.1|988.1|983.1|97
1654761900000|2022-06-09 08:05:00|989.8|984.8|987.9|982.9|991.1|986.1|987.7|982.7|123
1654762200000|2022-06-09 08:10:00|988|983|989.5|984.5|989.5|984.5|986.8|981.8|77
1654762500000|2022-06-09 08:15:00|989.4|984.4|988.3|983.3|989.4|984.4|988.3|983.3|49
1654762800000|2022-06-09 08:20:00|988.2|983.2|989.1|984.1|989.1|984.1|988.1|983.1|93
1654763100000|2022-06-09 08:25:00|988.9|983.9|988.9|983.9|989.2|984.2|988.2|983.2|60
1654763400000|2022-06-09 08:30:00|988.8|983.8|990.2|985.2|990.4|985.4|988.4|983.4|107
1654763700000|2022-06-09 08:35:00|990.1|985.1|990.1|985.1|990.6|985.6|989.9|984.9|153
1654764000000|2022-06-09 08:40:00|990.2|985.2|990.2|985.2|990.7|985.7|989.5|984.5|118
1654764300000|2022-06-09 08:45:00|990.4|985.4|989.6|984.6|990.9|985.9|988.2|983.2|113
1654764600000|2022-06-09 08:50:00|989.8|984.8|991|986|991.6|986.6|989.8|984.8|81
1654764900000|2022-06-09 08:55:00|991.1|986.1|990.1|985.1|991.1|986.1|989.4|984.4|96
1654765200000|2022-06-09 09:00:00|989.8|984.8|987.9|982.9|989.8|984.8|987.6|982.6|68
1654765500000|2022-06-09 09:05:00|987.8|982.8|989.3|984.3|989.9|984.9|987.8|982.8|41
1654765800000|2022-06-09 09:10:00|989.4|984.4|988.6|983.6|989.8|984.8|988.6|983.6|45
1654766100000|2022-06-09 09:15:00|988.7|983.7|988.8|983.8|989.7|984.7|988.6|983.6|78
1654766400000|2022-06-09 09:20:00|988.9|983.9|989.4|984.4|989.6|984.6|988.1|983.1|72
1654766700000|2022-06-09 09:25:00|989.3|984.3|989.6|984.6|989.6|984.6|988.6|983.6|55
1654767000000|2022-06-09 09:30:00|989.7|984.7|991.5|986.5|991.5|986.5|989.3|984.3|76
1654767300000|2022-06-09 09:35:00|991.6|986.6|990.5|985.5|991.9|986.9|990.5|985.5|64
1654767600000|2022-06-09 09:40:00|990.4|985.4|991.1|986.1|991.1|986.1|990.2|985.2|46
1654767900000|2022-06-09 09:45:00|991.2|986.2|991.3|986.3|991.8|986.8|990.7|985.7|77
1654768200000|2022-06-09 09:50:00|991.4|986.4|990.7|985.7|991.4|986.4|990.7|985.7|31
1654768500000|2022-06-09 09:55:00|990.9|985.9|991.1|986.1|991.4|986.4|989.8|984.8|94
1654768800000|2022-06-09 10:00:00|991|986|990.8|985.8|991.2|986.2|990.6|985.6|52
1654769100000|2022-06-09 10:05:00|990.9|985.9|992|987|992.6|987.6|990.9|985.9|70
1654769400000|2022-06-09 10:10:00|992.1|987.1|993.4|988.4|993.7|988.7|992|987|92
1654769700000|2022-06-09 10:15:00|993.5|988.5|994.5|989.5|994.9|989.9|993.4|988.4|46
1654770000000|2022-06-09 10:20:00|994.4|989.4|994.7|989.7|995.8|990.8|994.3|989.3|80
1654770300000|2022-06-09 10:25:00|994.8|989.8|994.3|989.3|995.3|990.3|994.2|989.2|59
1654770600000|2022-06-09 10:30:00|994.4|989.4|993.1|988.1|994.5|989.5|992.4|987.4|63
1654770900000|2022-06-09 10:35:00|993.2|988.2|991.3|986.3|993.5|988.5|991.2|986.2|97
1654771200000|2022-06-09 10:40:00|991.5|986.5|991.6|986.6|991.6|986.6|990.7|985.7|51
1654771500000|2022-06-09 10:45:00|991.5|986.5|990.9|985.9|991.8|986.8|990.7|985.7|62
1654771800000|2022-06-09 10:50:00|990.8|985.8|990.4|985.4|990.9|985.9|989.9|984.9|73
1654772100000|2022-06-09 10:55:00|990.5|985.5|990.8|985.8|991.3|986.3|990.4|985.4|93
1654772400000|2022-06-09 11:00:00|990.9|985.9|989.7|984.7|990.9|985.9|989.4|984.4|108
1654772700000|2022-06-09 11:05:00|989.6|984.6|989.5|984.5|990|985|989.3|984.3|74
1654773000000|2022-06-09 11:10:00|989.6|984.6|988.9|983.9|989.8|984.8|988.9|983.9|54
1654773300000|2022-06-09 11:15:00|988.6|983.6|988.8|983.8|989.4|984.4|988.3|983.3|46
1654773600000|2022-06-09 11:20:00|988.7|983.7|991.5|986.5|991.9|986.9|988.5|983.5|136
1654773900000|2022-06-09 11:25:00|991.2|986.2|991.4|986.4|992.2|987.2|990.9|985.9|72
1654774200000|2022-06-09 11:30:00|991.5|986.5|991.8|986.8|992.5|987.5|991.3|986.3|80
1654774500000|2022-06-09 11:35:00|991.6|986.6|993|988|993.4|988.4|991.5|986.5|131
1654774800000|2022-06-09 11:40:00|992.9|987.9|997|986.8|997|989.7|992.6|986.6|141
1654775100000|2022-06-09 11:45:00|996.8|986.7|993.5|983.8|997.3|987.1|993|983.2|542
1654775400000|2022-06-09 11:50:00|993.4|983.6|995.8|985.9|996.4|986.6|993.4|983.6|327
1654775700000|2022-06-09 11:55:00|995.7|985.8|994.9|985|996.3|986.4|994.5|984.7|243
1654776000000|2022-06-09 12:00:00|994.8|985.1|991|986|994.8|986.7|989.9|983.3|195
1654776300000|2022-06-09 12:05:00|991.1|986.1|991|986|991.2|986.2|990.1|985.1|204
1654776600000|2022-06-09 12:10:00|990.8|985.8|990.9|985.9|991.7|986.7|989.7|984.7|226
1654776900000|2022-06-09 12:15:00|990.8|985.8|992.1|987.1|992.1|987.1|989.1|984.1|178
1654777200000|2022-06-09 12:20:00|992|987|988.3|983.3|992|987|987.4|982.4|273
1654777500000|2022-06-09 12:25:00|988.1|983.1|988.1|983.1|989.9|984.9|987.4|982.4|217
1654777800000|2022-06-09 12:30:00|988.2|983.2|991.6|986.6|991.9|986.9|987.2|982.2|355
1654778100000|2022-06-09 12:35:00|991.5|986.5|991.2|986.2|992.9|987.9|990.8|985.8|223
1654778400000|2022-06-09 12:40:00|991.1|986.1|991.8|986.8|992.7|987.7|990.8|985.8|185
1654778700000|2022-06-09 12:45:00|991.9|986.9|989.7|984.7|992.5|987.5|989.7|984.7|179
1654779000000|2022-06-09 12:50:00|989.6|984.6|990|985|992.1|987.1|989.5|984.5|250
1654779300000|2022-06-09 12:55:00|989.9|984.9|991.2|986.2|991.2|986.2|989.4|984.4|221
1654779600000|2022-06-09 13:00:00|991.7|986.7|990.2|985.2|993.9|988.9|990.1|985.1|211
1654779900000|2022-06-09 13:05:00|990.1|985.1|990.6|985.6|991.2|986.2|988.4|983.4|171
1654780200000|2022-06-09 13:10:00|990.5|985.5|990.7|985.7|992.3|987.3|990.4|985.4|175
1654780500000|2022-06-09 13:15:00|990.9|985.9|991.5|986.5|992.1|987.1|990.4|985.4|194
1654780800000|2022-06-09 13:20:00|991.6|986.6|992.5|987.5|994.2|989.2|991.5|986.5|151
1654781100000|2022-06-09 13:25:00|992.6|987.6|991.8|986.8|992.6|987.6|990.2|985.2|215
1654781400000|2022-06-09 13:30:00|992.1|987.1|993.6|988.6|993.6|988.6|990|985|417
1654781700000|2022-06-09 13:35:00|993.2|988.2|989.2|984.2|993.3|988.3|988.6|983.6|304
1654782000000|2022-06-09 13:40:00|988.9|983.9|986.2|981.2|988.9|983.9|985.2|980.2|331
1654782300000|2022-06-09 13:45:00|986.1|981.1|989.4|984.4|990.2|985.2|985|980|368
1654782600000|2022-06-09 13:50:00|989.5|984.5|989.5|984.5|990.5|985.5|988.9|983.9|315
1654782900000|2022-06-09 13:55:00|989.3|984.3|989.7|984.7|990.7|985.7|988.9|983.9|279
1654783200000|2022-06-09 14:00:00|989.8|984.8|985.8|980.8|989.8|984.8|984|979|342
1654783500000|2022-06-09 14:05:00|985.9|980.9|983.6|978.6|987.2|982.2|983.3|978.3|254
1654783800000|2022-06-09 14:10:00|983.7|978.7|982.1|977.1|983.8|978.8|980.8|975.8|368
1654784100000|2022-06-09 14:15:00|982|977|983.4|978.4|983.5|978.5|980.8|975.8|294
1654784400000|2022-06-09 14:20:00|983.3|978.3|978.8|973.8|983.3|978.3|978.1|973.1|217
1654784700000|2022-06-09 14:25:00|978.3|973.3|982.5|977.5|982.6|977.6|978.1|973.1|189
1654785000000|2022-06-09 14:30:00|981.7|976.7|982.4|977.4|982.6|977.6|979.6|974.6|201
1654785300000|2022-06-09 14:35:00|982.6|977.6|981.9|976.9|984.2|979.2|981.8|976.8|177
1654785600000|2022-06-09 14:40:00|981.8|976.8|979.2|974.2|981.8|976.8|978.3|973.3|122
1654785900000|2022-06-09 14:45:00|979.1|974.1|977.7|972.7|979.1|975.1|976.1|971.1|140
1654786200000|2022-06-09 14:50:00|977.8|972.8|978.4|973.4|979.9|974.9|977.6|972.6|74
1654786500000|2022-06-09 14:55:00|978.3|973.3|978.5|973.5|979.8|974.8|976.7|971.7|247
1654786800000|2022-06-09 15:00:00|979|974|979.8|974.8|981.2|976.2|978|973|217
1654787100000|2022-06-09 15:05:00|980|975|978.2|973.2|980.1|975.1|977.5|972.5|150
1654787400000|2022-06-09 15:10:00|978|973|976.8|971.8|979|974|976.8|971.8|151
1654787700000|2022-06-09 15:15:00|976.9|971.9|975.6|970.6|978.1|973.1|975.2|970.2|216
1654788000000|2022-06-09 15:20:00|975.5|970.5|976.4|971.4|977.1|972.1|975.2|970.2|189
1654788300000|2022-06-09 15:25:00|976.5|971.5|976.3|971.3|977.1|972.1|975.4|970.4|138
1654788600000|2022-06-09 15:30:00|976.4|971.4|976.3|971.3|977.4|972.4|976.1|971.1|111
1654788900000|2022-06-09 15:35:00|976.4|971.4|976.4|971.4|977|972|975.5|970.5|144
1654789200000|2022-06-09 15:40:00|976.5|971.5|978.6|973.6|978.7|973.7|976.3|971.3|122
1654789500000|2022-06-09 15:45:00|978.5|973.5|977.3|972.3|978.6|973.6|977.3|972.3|144
1654789800000|2022-06-09 15:50:00|977.2|972.2|979.3|974.3|979.3|974.3|976.7|971.7|99
1654790100000|2022-06-09 15:55:00|979.2|974.2|978.8|973.8|979.2|974.2|978.1|973.1|135
1654790400000|2022-06-09 16:00:00|978.6|973.6|977|972|978.9|973.9|976.9|971.9|144
1654790700000|2022-06-09 16:05:00|976.6|971.6|976.5|971.5|977.1|972.1|975.9|970.9|105
1654791000000|2022-06-09 16:10:00|976.6|971.6|976.2|971.2|976.6|971.6|975.6|970.6|106
1654791300000|2022-06-09 16:15:00|976.3|971.3|977.6|972.6|977.9|972.9|976|971|81
1654791600000|2022-06-09 16:20:00|977.4|972.4|977.9|972.9|978.9|973.9|977.1|972.1|115
1654791900000|2022-06-09 16:25:00|978|973|976.2|971.2|978.2|973.2|976.2|971.2|96
1654792200000|2022-06-09 16:30:00|976.4|971.4|976.6|971.6|977.4|972.4|975|970|123
1654792500000|2022-06-09 16:35:00|977|972|978.1|973.1|978.3|973.3|976.5|971.5|149
1654792800000|2022-06-09 16:40:00|978.2|973.2|978.5|973.5|979|974|977.8|972.8|115
1654793100000|2022-06-09 16:45:00|978.6|973.6|978.4|973.4|978.9|973.9|978.3|973.3|69
1654793400000|2022-06-09 16:50:00|978.5|973.5|978|973|978.8|973.8|977.6|972.6|127
1654793700000|2022-06-09 16:55:00|978.1|973.1|980.7|975.7|980.8|975.8|977.1|972.1|107
1654794000000|2022-06-09 17:00:00|980.6|975.6|981.9|976.9|982|977|980.4|975.4|150
1654794300000|2022-06-09 17:05:00|982.3|977.3|981.7|976.7|982.7|977.7|981.6|976.6|121
1654794600000|2022-06-09 17:10:00|981.9|976.9|981.8|976.8|982.3|977.3|981.6|976.6|87
1654794900000|2022-06-09 17:15:00|981.9|976.9|980.9|975.9|982.5|977.5|980.7|975.7|112
1654795200000|2022-06-09 17:20:00|980.8|975.8|980.4|975.4|981.5|976.5|980.3|975.3|111
1654795500000|2022-06-09 17:25:00|980.6|975.6|981.8|976.8|981.8|976.8|980.4|975.4|125
1654795800000|2022-06-09 17:30:00|981.7|976.7|980.9|975.9|981.8|976.8|980.5|975.5|109
1654796100000|2022-06-09 17:35:00|980.8|975.8|980.3|975.3|981.1|976.1|980|975|99
1654796400000|2022-06-09 17:40:00|980.2|975.2|980.3|975.3|980.8|975.8|980.1|975.1|80
1654796700000|2022-06-09 17:45:00|979.9|974.9|980.4|975.4|980.8|975.8|979.9|974.9|57
1654797000000|2022-06-09 17:50:00|980.5|975.5|981.2|976.2|981.5|976.5|980.5|975.5|50
1654797300000|2022-06-09 17:55:00|981.3|976.3|981.3|976.3|981.5|976.5|980.9|975.9|50
1654797600000|2022-06-09 18:00:00|981.4|976.4|980.6|975.6|981.9|976.9|980.5|975.5|63
1654797900000|2022-06-09 18:05:00|980.7|975.7|980.7|975.7|981.6|976.6|980.5|975.5|86
1654798200000|2022-06-09 18:10:00|980.8|975.8|981|976|981.3|976.3|980.5|975.5|70
1654798500000|2022-06-09 18:15:00|981.1|976.1|981.8|976.8|981.8|976.8|980.9|975.9|87
1654798800000|2022-06-09 18:20:00|981.9|976.9|981.4|976.4|982.2|977.2|981.3|976.3|100
1654799100000|2022-06-09 18:25:00|981.3|976.3|981.3|976.3|982.1|977.1|981|976|94
1654799400000|2022-06-09 18:30:00|981.1|976.1|979.9|974.9|981.3|976.3|979.5|974.5|97
1654799700000|2022-06-09 18:35:00|980|975|978.8|973.8|980.2|975.2|978.7|973.7|129
1654800000000|2022-06-09 18:40:00|978.7|973.7|979.5|974.5|979.8|974.8|978.4|973.4|175
1654800300000|2022-06-09 18:45:00|979.6|974.6|980.3|975.3|980.5|975.5|979.1|974.1|112
1654800600000|2022-06-09 18:50:00|980.4|975.4|980.6|975.6|981.2|976.2|980|975|104
1654800900000|2022-06-09 18:55:00|980.7|975.7|980.4|975.4|980.9|975.9|979.6|974.6|46
1654801200000|2022-06-09 19:00:00|980.5|975.5|979.1|974.1|980.5|975.5|979|974|72
1654801500000|2022-06-09 19:05:00|979.2|974.2|978.7|973.7|979.7|974.7|978.6|973.6|82
1654801800000|2022-06-09 19:10:00|978.8|973.8|978.6|973.6|979.3|974.3|978.5|973.5|75
1654802100000|2022-06-09 19:15:00|978.4|973.4|978.2|973.2|978.9|973.9|977.6|972.6|131
1654802400000|2022-06-09 19:20:00|978|973|977.5|972.5|978.6|973.6|977.5|972.5|124
1654802700000|2022-06-09 19:25:00|977.6|972.6|977.7|972.7|978.1|973.1|977.1|972.1|123
1654803000000|2022-06-09 19:30:00|977.6|972.6|977.2|972.2|978|973|976.9|971.9|127
1654803300000|2022-06-09 19:35:00|977.3|972.3|976.8|971.8|977.8|972.8|976.6|971.6|163
1654803600000|2022-06-09 19:40:00|976.7|971.7|976.7|971.7|977.4|972.4|976.5|971.5|77
1654803900000|2022-06-09 19:45:00|976.6|971.6|976.2|971.2|977.1|972.1|976.2|971.2|62
1654804200000|2022-06-09 19:50:00|975.9|970.9|976.3|971.3|976.6|971.6|975.9|970.9|80
1654804500000|2022-06-09 19:55:00|976.4|971.4|976.1|971.1|976.6|971.6|975.8|970.8|98
1654804800000|2022-06-09 20:00:00|976|971|976.1|971.1|976.6|971.6|975.8|970.8|49
1654805100000|2022-06-09 20:05:00|975.8|970.8|975.8|970.8|976.3|971.3|975.5|970.5|34
1654805400000|2022-06-09 20:10:00|975.6|970.6|977.2|972.2|977.2|972.2|975.6|970.6|32
1654805700000|2022-06-09 20:15:00|977.1|972.1|977.4|972.4|977.6|972.6|977.1|972.1|28
1654806000000|2022-06-09 20:20:00|977.3|972.3|977.4|972.4|977.8|972.8|977.2|972.2|24
1654806300000|2022-06-09 20:25:00|977.1|972.1|978|973|978.1|973.1|977.1|972.1|19
1654806600000|2022-06-09 20:30:00|978.2|973.2|978.1|973.1|978.8|973.8|978|973|57
1654806900000|2022-06-09 20:35:00|978|973|978|973|978.1|973.1|977.9|972.9|39
1654807200000|2022-06-09 20:40:00|977.9|972.9|978.2|973.2|978.3|973.3|977.8|972.8|19
1654807500000|2022-06-09 20:45:00|978.1|973.1|978.3|973.3|978.4|973.4|978.1|973.1|39
1654807800000|2022-06-09 20:50:00|978.4|973.4|978.2|973.2|978.5|973.5|977.8|972.8|42
1654808100000|2022-06-09 20:55:00|978.3|973.3|977.7|972.7|978.3|973.3|977.5|972.5|19
1654812000000|2022-06-09 22:00:00|978.6|973.6|978.4|973.4|978.9|973.9|977.8|972.8|71
1654812300000|2022-06-09 22:05:00|978.3|973.3|978.4|973.4|978.5|973.5|977.7|972.7|36
1654812600000|2022-06-09 22:10:00|978.3|973.3|978|973|978.3|973.3|977.9|972.9|13
1654812900000|2022-06-09 22:15:00|977.9|972.9|977.9|972.9|978|973|977.2|972.2|24
1654813200000|2022-06-09 22:20:00|977.8|972.8|977|972|977.9|972.9|977|972|23
1654813500000|2022-06-09 22:25:00|976.9|971.9|976|971|976.9|971.9|976|971|47
1654813800000|2022-06-09 22:30:00|976.4|971.4|976.8|971.8|977|972|975.9|970.9|26
1654814100000|2022-06-09 22:35:00|976.5|971.5|976.5|971.5|976.8|971.8|976.5|971.5|12
1654814400000|2022-06-09 22:40:00|976.6|971.6|976.5|971.5|976.7|971.7|976.2|971.2|14
1654814700000|2022-06-09 22:45:00|976.2|971.2|976.8|971.8|977.4|972.4|975.9|970.9|31
1654815000000|2022-06-09 22:50:00|976.6|971.6|975.4|970.4|976.8|971.8|974.4|969.4|34
1654815300000|2022-06-09 22:55:00|975.3|970.3|975|970|975.3|970.3|974.9|969.9|12
1654815600000|2022-06-09 23:00:00|975.5|970.5|975.8|970.8|975.8|970.8|975.3|970.3|14
1654815900000|2022-06-09 23:05:00|975.3|970.3|975.8|970.8|975.9|970.9|974.8|969.8|18
1654816200000|2022-06-09 23:10:00|975.7|970.7|975.8|970.8|976.1|971.1|975.5|970.5|38
1654816500000|2022-06-09 23:15:00|975.9|970.9|976.1|971.1|976.2|971.2|975.6|970.6|23
1654816800000|2022-06-09 23:20:00|975.7|970.7|975.7|970.7|976.2|971.2|975.6|970.6|44
1654817100000|2022-06-09 23:25:00|975.6|970.6|975.8|970.8|976|971|975.5|970.5|12
1654817400000|2022-06-09 23:30:00|975.9|970.9|975.6|970.6|976.1|971.1|975.2|970.2|39
1654817700000|2022-06-09 23:35:00|975.7|970.7|975.8|970.8|975.9|970.9|975.4|970.4|26
1654818000000|2022-06-09 23:40:00|975.7|970.7|975.6|970.6|976.1|971.1|975.5|970.5|24
1654818300000|2022-06-09 23:45:00|975.7|970.7|976.2|971.2|976.3|971.3|975.2|970.2|67
1654818600000|2022-06-09 23:50:00|976.4|971.4|976.1|971.1|977|972|975.4|970.4|72
1654818900000|2022-06-09 23:55:00|976.2|971.2|975.8|970.8|977|972|975.2|970.2|88
1654819200000|2022-06-10 00:00:00|975.9|970.9|975.4|970.4|976.5|971.5|974.5|969.5|145
1654819500000|2022-06-10 00:05:00|975.3|970.3|975.3|970.3|975.6|970.6|974.4|969.4|95
1654819800000|2022-06-10 00:10:00|974.6|969.6|973.8|968.8|975.3|970.3|973.7|968.7|96
1654820100000|2022-06-10 00:15:00|973.9|968.9|973.1|968.1|973.9|968.9|973.1|968.1|35
1654820400000|2022-06-10 00:20:00|973.4|968.4|973|968|974.2|969.2|972.6|967.6|96
1654820700000|2022-06-10 00:25:00|972.9|967.9|972.3|967.3|973.1|968.1|972.1|967.1|83
1654821000000|2022-06-10 00:30:00|972.1|967.1|973|968|973.1|968.1|972|967|75
1654821300000|2022-06-10 00:35:00|973.1|968.1|973.1|968.1|973.4|968.4|972.7|967.7|41
1654821600000|2022-06-10 00:40:00|973.2|968.2|972.7|967.7|973.2|968.2|972.5|967.5|44
1654821900000|2022-06-10 00:45:00|972.8|967.8|973.3|968.3|973.4|968.4|972.4|967.4|58
1654822200000|2022-06-10 00:50:00|973.4|968.4|972.7|967.7|973.6|968.6|972.6|967.6|42
1654822500000|2022-06-10 00:55:00|972.8|967.8|973.5|968.5|973.6|968.6|972.5|967.5|58
1654822800000|2022-06-10 01:00:00|973.6|968.6|972.9|967.9|974.1|969.1|972.9|967.9|108
1654823100000|2022-06-10 01:05:00|972.8|967.8|973.2|968.2|973.4|968.4|972.8|967.8|52
1654823400000|2022-06-10 01:10:00|973.1|968.1|972.5|967.5|973.4|968.4|972.4|967.4|106
1654823700000|2022-06-10 01:15:00|972.3|967.3|972.7|967.7|973|968|972.3|967.3|70
1654824000000|2022-06-10 01:20:00|972.6|967.6|971|966|972.8|967.8|970.4|965.4|57
1654824300000|2022-06-10 01:25:00|971.1|966.1|971.7|966.7|972.3|967.3|971.1|966.1|20
1654824600000|2022-06-10 01:30:00|971.6|966.6|972.6|967.6|972.9|967.9|971.5|966.5|104
1654824900000|2022-06-10 01:35:00|972.5|967.5|973.3|968.3|973.4|968.4|972.3|967.3|55
1654825200000|2022-06-10 01:40:00|973.2|968.2|972.6|967.6|973.4|968.4|972.6|967.6|92
1654825500000|2022-06-10 01:45:00|972.8|967.8|972.6|967.6|973.1|968.1|972.3|967.3|65
1654825800000|2022-06-10 01:50:00|972.7|967.7|973.5|968.5|973.6|968.6|972.7|967.7|44
1654826100000|2022-06-10 01:55:00|973.4|968.4|973.3|968.3|974|969|973.2|968.2|34
1654826400000|2022-06-10 02:00:00|973.4|968.4|974.1|969.1|974.6|969.6|972.8|967.8|85
1654826700000|2022-06-10 02:05:00|974|969|973.7|968.7|974.2|969.2|973.5|968.5|51
1654827000000|2022-06-10 02:10:00|973.8|968.8|973.2|968.2|973.8|968.8|973|968|41
1654827300000|2022-06-10 02:15:00|973.1|968.1|973.4|968.4|973.5|968.5|972.9|967.9|62
1654827600000|2022-06-10 02:20:00|973.3|968.3|973|968|973.5|968.5|972.6|967.6|70
1654827900000|2022-06-10 02:25:00|973.2|968.2|973.6|968.6|973.7|968.7|973|968|44
1654828200000|2022-06-10 02:30:00|973.7|968.7|973.3|968.3|973.8|968.8|972.8|967.8|53
1654828500000|2022-06-10 02:35:00|973.5|968.5|972.3|967.3|973.5|968.5|972.3|967.3|56
1654828800000|2022-06-10 02:40:00|972.4|967.4|972.4|967.4|972.5|967.5|971.5|966.5|55
1654829100000|2022-06-10 02:45:00|972.2|967.2|972.2|967.2|972.3|967.3|971.4|966.4|68
1654829400000|2022-06-10 02:50:00|972.1|967.1|972|967|972.5|967.5|971.8|966.8|44
1654829700000|2022-06-10 02:55:00|971.9|966.9|973.2|968.2|973.9|968.9|971.9|966.9|47
1654830000000|2022-06-10 03:00:00|973.1|968.1|973|968|973.4|968.4|972.7|967.7|39
1654830300000|2022-06-10 03:05:00|972.9|967.9|971.8|966.8|973|968|971.3|966.3|18
1654830600000|2022-06-10 03:10:00|972|967|972.2|967.2|972.2|967.2|971.9|966.9|6
1654830900000|2022-06-10 03:15:00|972.1|967.1|972.6|967.6|972.6|967.6|971.7|966.7|41
1654831200000|2022-06-10 03:20:00|972.7|967.7|972.6|967.6|973.1|968.1|972.6|967.6|24
1654831500000|2022-06-10 03:25:00|972.7|967.7|973|968|973|968|972.5|967.5|21
1654831800000|2022-06-10 03:30:00|972.9|967.9|972.7|967.7|973.4|968.4|972.7|967.7|56
1654832100000|2022-06-10 03:35:00|972.8|967.8|973.2|968.2|973.3|968.3|972.6|967.6|36
1654832400000|2022-06-10 03:40:00|973.3|968.3|973.1|968.1|973.5|968.5|972.7|967.7|41
1654832700000|2022-06-10 03:45:00|973|968|973.1|968.1|973.2|968.2|972.5|967.5|36
1654833000000|2022-06-10 03:50:00|973.2|968.2|972.9|967.9|973.4|968.4|972.6|967.6|37
1654833300000|2022-06-10 03:55:00|973|968|973|968|973.1|968.1|972.7|967.7|40
1654833600000|2022-06-10 04:00:00|972.9|967.9|972.4|967.4|972.9|967.9|972.2|967.2|20
1654833900000|2022-06-10 04:05:00|972.5|967.5|973.2|968.2|973.2|968.2|972.5|967.5|23
1654834200000|2022-06-10 04:10:00|973.1|968.1|973.8|968.8|973.8|968.8|973.1|968.1|30
1654834500000|2022-06-10 04:15:00|974|969|973|968|974|969|972.9|967.9|47
1654834800000|2022-06-10 04:20:00|972.9|967.9|973.3|968.3|973.4|968.4|972.9|967.9|35
1654835100000|2022-06-10 04:25:00|973.4|968.4|973.3|968.3|973.5|968.5|973|968|27
1654835400000|2022-06-10 04:30:00|973|968|973|968|973.2|968.2|972.9|967.9|41
1654835700000|2022-06-10 04:35:00|973.2|968.2|972.7|967.7|973.3|968.3|972.5|967.5|37
1654836000000|2022-06-10 04:40:00|972.8|967.8|972.8|967.8|972.9|967.9|972.7|967.7|11
1654836300000|2022-06-10 04:45:00|973|968|973.6|968.6|973.7|968.7|972.9|967.9|48
1654836600000|2022-06-10 04:50:00|973.7|968.7|973.6|968.6|973.8|968.8|973.3|968.3|47
1654836900000|2022-06-10 04:55:00|973.5|968.5|973.4|968.4|973.7|968.7|973.3|968.3|26
1654837200000|2022-06-10 05:00:00|973.3|968.3|973.8|968.8|974.2|969.2|973.3|968.3|77
1654837500000|2022-06-10 05:05:00|973.7|968.7|973.5|968.5|974.3|969.3|973.4|968.4|47
1654837800000|2022-06-10 05:10:00|973.4|968.4|973.4|968.4|974|969|972.7|967.7|47
1654838100000|2022-06-10 05:15:00|973.7|968.7|974.3|969.3|975.2|970.2|973.6|968.6|38
1654838400000|2022-06-10 05:20:00|974.2|969.2|974.8|969.8|975.4|970.4|974|969|56
1654838700000|2022-06-10 05:25:00|974.7|969.7|974.7|969.7|975.4|970.4|974.5|969.5|50
1654839000000|2022-06-10 05:30:00|974.8|969.8|975.6|970.6|976.2|971.2|974.7|969.7|54
1654839300000|2022-06-10 05:35:00|975.9|970.9|976|971|976.5|971.5|975.7|970.7|84
1654839600000|2022-06-10 05:40:00|976.1|971.1|976.9|971.9|976.9|971.9|975.9|970.9|49
1654839900000|2022-06-10 05:45:00|977|972|977.3|972.3|977.4|972.4|976.2|971.2|47
1654840200000|2022-06-10 05:50:00|977.4|972.4|977.2|972.2|977.9|972.9|976.9|971.9|63
1654840500000|2022-06-10 05:55:00|977.1|972.1|977.5|972.5|978.2|973.2|977.1|972.1|39
1654840800000|2022-06-10 06:00:00|977.4|972.4|977.4|972.4|978.3|973.3|976.8|971.8|107
1654841100000|2022-06-10 06:05:00|977.5|972.5|977.8|972.8|978.1|973.1|976.2|971.2|121
1654841400000|2022-06-10 06:10:00|977.7|972.7|977.6|972.6|978.1|973.1|977|972|58
1654841700000|2022-06-10 06:15:00|977.5|972.5|976.7|971.7|977.9|972.9|976.5|971.5|69
1654842000000|2022-06-10 06:20:00|976.6|971.6|975.7|970.7|976.9|971.9|974.5|969.5|95
1654842300000|2022-06-10 06:25:00|975.6|970.6|975.7|970.7|975.9|970.9|974.7|969.7|94
1654842600000|2022-06-10 06:30:00|975.5|970.5|975.7|970.7|975.7|970.7|974.9|969.9|57
1654842900000|2022-06-10 06:35:00|975.5|970.5|975.5|970.5|975.7|970.7|975.1|970.1|40
1654843200000|2022-06-10 06:40:00|975.6|970.6|976.5|971.5|976.9|971.9|975.3|970.3|70
1654843500000|2022-06-10 06:45:00|976.7|971.7|974.7|969.7|976.7|971.7|974.7|969.7|38
1654843800000|2022-06-10 06:50:00|974.6|969.6|974.6|969.6|975.2|970.2|974.1|969.1|24
1654844100000|2022-06-10 06:55:00|974.5|969.5|975.1|970.1|976|971|974.2|969.2|97
1654844400000|2022-06-10 07:00:00|975.3|970.3|976.2|971.2|976.7|971.7|974.4|969.4|114
1654844700000|2022-06-10 07:05:00|975.9|970.9|974|969|976.3|971.3|973.7|968.7|80
1654845000000|2022-06-10 07:10:00|973.9|968.9|975.5|970.5|975.6|970.6|973.6|968.6|119
1654845300000|2022-06-10 07:15:00|975.6|970.6|975.2|970.2|976.2|971.2|974.8|969.8|119
1654845600000|2022-06-10 07:20:00|975.3|970.3|975.5|970.5|976.1|971.1|974.7|969.7|86
1654845900000|2022-06-10 07:25:00|975.4|970.4|976.2|971.2|977|972|975.2|970.2|88
1654846200000|2022-06-10 07:30:00|976.3|971.3|977.2|972.2|977.8|972.8|975.7|970.7|141
1654846500000|2022-06-10 07:35:00|977.3|972.3|977.9|972.9|978.6|973.6|977.1|972.1|90
1654846800000|2022-06-10 07:40:00|978.1|973.1|977.4|972.4|978.4|973.4|977.1|972.1|73
1654847100000|2022-06-10 07:45:00|977.5|972.5|975.7|970.7|978.2|973.2|975.6|970.6|90
1654847400000|2022-06-10 07:50:00|975.6|970.6|975.2|970.2|976|971|975|970|103
1654847700000|2022-06-10 07:55:00|975.3|970.3|975.8|970.8|976.3|971.3|975.2|970.2|65
1654848000000|2022-06-10 08:00:00|975.7|970.7|977.8|972.8|978.2|973.2|975.1|970.1|157
1654848300000|2022-06-10 08:05:00|977.7|972.7|978.4|973.4|978.8|973.8|977.3|972.3|99
1654848600000|2022-06-10 08:10:00|978.2|973.2|978|973|979|974|977.8|972.8|123
1654848900000|2022-06-10 08:15:00|978.1|973.1|977.9|972.9|979.3|974.3|977.9|972.9|98
1654849200000|2022-06-10 08:20:00|978|973|977.1|972.1|978.1|973.1|977.1|972.1|53
1654849500000|2022-06-10 08:25:00|977|972|976.6|971.6|977.5|972.5|976.3|971.3|100
1654849800000|2022-06-10 08:30:00|976.2|971.2|975.8|970.8|977.4|972.4|975.7|970.7|113
1654850100000|2022-06-10 08:35:00|975.7|970.7|977.1|972.1|977.1|972.1|975.2|970.2|68
1654850400000|2022-06-10 08:40:00|977|972|977.6|972.6|977.8|972.8|976.4|971.4|75
1654850700000|2022-06-10 08:45:00|977.7|972.7|978|973|978.4|973.4|977.1|972.1|80
1654851000000|2022-06-10 08:50:00|977.9|972.9|977.4|972.4|979.1|974.1|977.1|972.1|100
1654851300000|2022-06-10 08:55:00|977.3|972.3|976.4|971.4|978|973|976.4|971.4|48
1654851600000|2022-06-10 09:00:00|976.3|971.3|976|971|976.6|971.6|975.6|970.6|76
1654851900000|2022-06-10 09:05:00|975.9|970.9|975.7|970.7|976.1|971.1|975.2|970.2|65
1654852200000|2022-06-10 09:10:00|975.8|970.8|975.8|970.8|976|971|975.3|970.3|88
1654852500000|2022-06-10 09:15:00|975.7|970.7|974.6|969.6|975.8|970.8|974.5|969.5|65
1654852800000|2022-06-10 09:20:00|974.7|969.7|975|970|975.2|970.2|974.6|969.6|74
1654853100000|2022-06-10 09:25:00|974.9|969.9|975|970|975.1|970.1|974.3|969.3|67
1654853400000|2022-06-10 09:30:00|975.1|970.1|974.7|969.7|975.1|970.1|974.3|969.3|62
1654853700000|2022-06-10 09:35:00|974.6|969.6|974.3|969.3|974.7|969.7|973.9|968.9|48
1654854000000|2022-06-10 09:40:00|974.1|969.1|974.3|969.3|974.6|969.6|973.8|968.8|91
1654854300000|2022-06-10 09:45:00|974.4|969.4|974.7|969.7|974.8|969.8|974.1|969.1|62
1654854600000|2022-06-10 09:50:00|974.8|969.8|973.7|968.7|974.8|969.8|973.7|968.7|111
1654854900000|2022-06-10 09:55:00|973.8|968.8|973.6|968.6|974.5|969.5|973.1|968.1|106
1654855200000|2022-06-10 10:00:00|973.5|968.5|973.1|968.1|973.6|968.6|972.6|967.6|72
1654855500000|2022-06-10 10:05:00|973|968|974.1|969.1|974.2|969.2|972.7|967.7|70
1654855800000|2022-06-10 10:10:00|974|969|973.1|968.1|974.1|969.1|973.1|968.1|78
1654856100000|2022-06-10 10:15:00|973.3|968.3|973.6|968.6|973.7|968.7|973.1|968.1|85
1654856400000|2022-06-10 10:20:00|973.5|968.5|973.5|968.5|975|970|973.5|968.5|56
1654856700000|2022-06-10 10:25:00|973.6|968.6|973.1|968.1|973.6|968.6|972.7|967.7|50
1654857000000|2022-06-10 10:30:00|973|968|973.1|968.1|973.3|968.3|972.8|967.8|41
1654857300000|2022-06-10 10:35:00|973|968|973.6|968.6|973.9|968.9|973|968|63
1654857600000|2022-06-10 10:40:00|973.5|968.5|973|968|973.7|968.7|972.9|967.9|52
1654857900000|2022-06-10 10:45:00|972.9|967.9|973.1|968.1|973.5|968.5|972.5|967.5|36
1654858200000|2022-06-10 10:50:00|973.2|968.2|973.9|968.9|973.9|968.9|973.2|968.2|36
1654858500000|2022-06-10 10:55:00|973.8|968.8|975.3|970.3|975.3|970.3|973.7|968.7|61
1654858800000|2022-06-10 11:00:00|975.2|970.2|976.6|971.6|976.6|971.6|975.2|970.2|67
1654859100000|2022-06-10 11:05:00|976.7|971.7|976.8|971.8|977.1|972.1|976.2|971.2|54
1654859400000|2022-06-10 11:10:00|976.9|971.9|977.2|972.2|977.4|972.4|976.3|971.3|73
1654859700000|2022-06-10 11:15:00|977.1|972.1|975.3|970.3|977.2|972.2|975.3|970.3|90
1654860000000|2022-06-10 11:20:00|974.9|969.9|974.8|969.8|975.6|970.6|974.1|969.1|144
1654860300000|2022-06-10 11:25:00|974.7|969.7|975.2|970.2|975.3|970.3|974.2|969.2|77
1654860600000|2022-06-10 11:30:00|975.3|970.3|974.8|969.8|976.3|971.3|974.7|969.7|108
1654860900000|2022-06-10 11:35:00|974.6|969.6|972.4|967.4|974.7|969.7|972.3|967.3|127
1654861200000|2022-06-10 11:40:00|972.3|967.3|972|967|972.9|967.9|971.7|966.7|125
1654861500000|2022-06-10 11:45:00|972.1|967.1|969.7|964.7|972.1|967.1|969.6|964.6|143
1654861800000|2022-06-10 11:50:00|969.6|964.6|967.1|962.1|969.9|964.9|966.5|961.5|201
1654862100000|2022-06-10 11:55:00|967|962|968|963|968.6|963.6|966.9|961.9|175
1654862400000|2022-06-10 12:00:00|967.8|962.8|968.6|963.6|969.4|964.4|966.6|961.6|242
1654862700000|2022-06-10 12:05:00|968.5|963.5|968.6|963.6|969.1|964.1|967.7|962.7|163
1654863000000|2022-06-10 12:10:00|968.7|963.7|969.7|964.7|970|965|967.9|962.9|109
1654863300000|2022-06-10 12:15:00|969.3|964.3|970.7|965.7|970.7|965.7|968|963|182
1654863600000|2022-06-10 12:20:00|970|965|968.7|963.7|971.6|966.6|968.2|963.2|219
1654863900000|2022-06-10 12:25:00|968.6|963.6|974.8|963.8|974.9|966.9|968.6|962.2|201
1654864200000|2022-06-10 12:30:00|975.1|964.1|964.5|959.5|975.5|964.5|962.7|957.7|630
1654864500000|2022-06-10 12:35:00|964.4|959.4|974.7|969.7|975|970|964.1|959.1|496
1654864800000|2022-06-10 12:40:00|974.1|969.1|975.9|970.9|978.8|973.8|973.8|968.8|583
1654865100000|2022-06-10 12:45:00|975.7|970.7|974.3|969.3|976.2|971.2|972.4|967.4|422
1654865400000|2022-06-10 12:50:00|974.1|969.1|973.5|968.5|974.5|969.5|970.9|965.9|357
1654865700000|2022-06-10 12:55:00|972.5|967.5|970.6|965.6|973.4|968.4|970.1|965.1|279
1654866000000|2022-06-10 13:00:00|970.4|965.4|973.6|968.6|974.7|969.7|970.2|965.2|414
1654866300000|2022-06-10 13:05:00|973.3|968.3|968|963|973.7|968.7|968|963|269
1654866600000|2022-06-10 13:10:00|967.9|962.9|968.1|963.1|969.7|964.7|966.8|961.8|237
1654866900000|2022-06-10 13:15:00|968.4|963.4|963.6|958.6|968.4|963.4|963|958|326
1654867200000|2022-06-10 13:20:00|963.5|958.5|963.6|958.6|964.3|959.3|961.7|956.7|321
1654867500000|2022-06-10 13:25:00|963.5|958.5|962.7|957.7|964.1|959.1|961.7|956.7|233
1654867800000|2022-06-10 13:30:00|962.6|957.6|963|958|963.1|958.1|960.4|955.4|418
1654868100000|2022-06-10 13:35:00|962.6|957.6|961.6|956.6|965.8|960.8|961.6|956.6|348
1654868400000|2022-06-10 13:40:00|961.5|956.5|966.3|961.3|966.7|961.7|960.9|955.9|388
1654868700000|2022-06-10 13:45:00|966.1|961.1|964.7|959.7|967.1|962.1|963.7|958.7|286
1654869000000|2022-06-10 13:50:00|964.6|959.6|969.4|964.4|969.6|964.6|964.1|959.1|288
1654869300000|2022-06-10 13:55:00|969.5|964.5|971.5|966.5|971.7|966.7|968.7|963.7|307
1654869600000|2022-06-10 14:00:00|971.1|966.1|970.6|965.6|971.9|966.9|968.5|963.5|405
1654869900000|2022-06-10 14:05:00|970.9|965.9|971.6|966.6|972.4|967.4|970.4|965.4|276
1654870200000|2022-06-10 14:10:00|971.4|966.4|970|965|971.5|966.5|968.1|963.1|234
1654870500000|2022-06-10 14:15:00|970.1|965.1|967.5|962.5|970.8|965.8|967.3|962.3|272
1654870800000|2022-06-10 14:20:00|967.3|962.3|966.3|961.3|968.2|963.2|965.8|960.8|181
1654871100000|2022-06-10 14:25:00|966.2|961.2|966.2|961.2|968.6|963.6|965.8|960.8|305
1654871400000|2022-06-10 14:30:00|966.1|961.1|969.7|964.7|970.5|965.5|965.6|960.6|571
1654871700000|2022-06-10 14:35:00|969.5|964.5|969.4|964.4|970.3|965.3|968.5|963.5|358
1654872000000|2022-06-10 14:40:00|969.3|964.3|970|965|972.5|967.5|968.8|963.8|291
1654872300000|2022-06-10 14:45:00|969.9|964.9|970.8|965.8|972.2|967.2|968.9|963.9|418
1654872600000|2022-06-10 14:50:00|970.9|965.9|972.2|967.2|972.7|967.7|970.8|965.8|381
1654872900000|2022-06-10 14:55:00|972.1|967.1|968.1|963.1|972.8|967.8|967.8|962.8|271
1654873200000|2022-06-10 15:00:00|968.3|963.3|970.3|965.3|971.8|966.8|968.3|963.3|214
1654873500000|2022-06-10 15:05:00|970.2|965.2|973.5|968.5|973.5|968.5|969.6|964.6|191
1654873800000|2022-06-10 15:10:00|973.4|968.4|975.6|970.6|975.6|970.6|972.8|967.8|168
1654874100000|2022-06-10 15:15:00|975.5|970.5|975.2|970.2|976.4|971.4|974.5|969.5|100
1654874400000|2022-06-10 15:20:00|975.3|970.3|976.2|971.2|976.3|971.3|974.6|969.6|186
1654874700000|2022-06-10 15:25:00|976.1|971.1|976.4|971.4|976.6|971.6|974.3|969.3|243
1654875000000|2022-06-10 15:30:00|976.3|971.3|974.9|969.9|977.2|972.2|974.2|969.2|242
1654875300000|2022-06-10 15:35:00|974.8|969.8|973.2|968.2|975|970|972.2|967.2|144
1654875600000|2022-06-10 15:40:00|973.1|968.1|976|971|976.3|971.3|973.1|968.1|171
1654875900000|2022-06-10 15:45:00|976.3|971.3|975.9|970.9|976.9|971.9|975.3|970.3|136
1654876200000|2022-06-10 15:50:00|975.5|970.5|975.7|970.7|976.1|971.1|974.8|969.8|132
1654876500000|2022-06-10 15:55:00|975.6|970.6|976.8|971.8|977.5|972.5|975.4|970.4|219
1654876800000|2022-06-10 16:00:00|976.7|971.7|979.5|974.5|980|975|976.7|971.7|303
1654877100000|2022-06-10 16:05:00|979.2|974.2|977.8|972.8|979.2|974.2|977.7|972.7|218
1654877400000|2022-06-10 16:10:00|977.7|972.7|979.7|974.7|980.3|975.3|977|972|220
1654877700000|2022-06-10 16:15:00|979.8|974.8|981.3|976.3|981.8|976.8|979.2|974.2|192
1654878000000|2022-06-10 16:20:00|981.2|976.2|980.9|975.9|981.6|976.6|979.9|974.9|169
1654878300000|2022-06-10 16:25:00|980.8|975.8|981.8|976.8|982.2|977.2|980.4|975.4|212
1654878600000|2022-06-10 16:30:00|981.9|976.9|981.9|976.9|983.6|978.6|981.3|976.3|226
1654878900000|2022-06-10 16:35:00|981.7|976.7|980.8|975.8|981.8|976.8|980.2|975.2|148
1654879200000|2022-06-10 16:40:00|980.4|975.4|980.3|975.3|981.5|976.5|979.4|974.4|130
1654879500000|2022-06-10 16:45:00|980.4|975.4|981.2|976.2|981.2|976.2|979.9|974.9|110
1654879800000|2022-06-10 16:50:00|981.1|976.1|977.9|972.9|981.1|976.1|977.8|972.8|126
1654880100000|2022-06-10 16:55:00|977.8|972.8|977.8|972.8|978.1|973.1|976.6|971.6|160
1654880400000|2022-06-10 17:00:00|977.9|972.9|977.3|972.3|978.4|973.4|976|971|221
1654880700000|2022-06-10 17:05:00|977.2|972.2|976.4|971.4|977.5|972.5|975.8|970.8|177
1654881000000|2022-06-10 17:10:00|976.3|971.3|976.4|971.4|976.9|971.9|975.7|970.7|158
1654881300000|2022-06-10 17:15:00|976.5|971.5|977.7|972.7|977.7|972.7|975.6|970.6|126
1654881600000|2022-06-10 17:20:00|977.6|972.6|977.6|972.6|977.9|972.9|976.9|971.9|141
1654881900000|2022-06-10 17:25:00|977.7|972.7|979.2|974.2|979.2|974.2|977.5|972.5|126
1654882200000|2022-06-10 17:30:00|979.4|974.4|978.1|973.1|979.6|974.6|977|972|133
1654882500000|2022-06-10 17:35:00|978.2|973.2|979|974|979.7|974.7|978.1|973.1|124
1654882800000|2022-06-10 17:40:00|979.5|974.5|979.9|974.9|980.2|975.2|978.8|973.8|189
1654883100000|2022-06-10 17:45:00|979.8|974.8|980.7|975.7|982.4|977.4|979.1|974.1|178
1654883400000|2022-06-10 17:50:00|981|976|979.3|974.3|981.1|976.1|979|974|125
1654883700000|2022-06-10 17:55:00|979|974|978.4|973.4|979.5|974.5|978.3|973.3|95
1654884000000|2022-06-10 18:00:00|978.5|973.5|977.7|972.7|978.6|973.6|977.6|972.6|113
1654884300000|2022-06-10 18:05:00|977.9|972.9|979.2|974.2|979.2|974.2|977.8|972.8|72
1655071200000|2022-06-12 22:00:00|981.8|971.8|981.5|975.5|981.9|976.5|979.5|970.7|246
1655071500000|2022-06-12 22:05:00|981.6|975.4|979.2|974.2|982.6|976.9|978.8|972.4|196
1655071800000|2022-06-12 22:10:00|979.3|974.3|979.5|974.5|980.2|974.7|977.8|971.8|220
1655072100000|2022-06-12 22:15:00|979.4|974.4|978|973|979.4|974.4|976.7|971.7|110
1655072400000|2022-06-12 22:20:00|977.3|972.3|977.9|972.9|978.6|973.2|976.6|970.5|46
1655072700000|2022-06-12 22:25:00|978|973|979|974|979.2|974.2|977.3|972.3|166
1655073000000|2022-06-12 22:30:00|978.9|973.9|978.4|973.4|979|974|977.8|972.8|77
1655073300000|2022-06-12 22:35:00|978.5|973.5|977.4|972.4|978.6|973.6|976.8|971.8|107
1655073600000|2022-06-12 22:40:00|976.7|971.7|977|972|978|973|976.7|971.7|124
1655073900000|2022-06-12 22:45:00|976.2|971.2|976.4|971.4|976.9|971.9|975|970|215
1655074200000|2022-06-12 22:50:00|976.3|971.3|976.4|971.4|976.8|971.8|975.8|970.8|75
1655074500000|2022-06-12 22:55:00|976.6|971.6|976.5|971.5|976.6|971.6|975.1|970.1|45
1655074800000|2022-06-12 23:00:00|976.4|971.4|976.2|971.2|976.6|971.6|975.2|970.2|60
1655075100000|2022-06-12 23:05:00|976.3|971.3|975.6|970.6|976.4|971.4|974.7|969.7|65
1655075400000|2022-06-12 23:10:00|975.7|970.7|976.2|971.2|976.4|971.4|974.8|969.8|76
1655075700000|2022-06-12 23:15:00|976.3|971.3|976.7|971.7|976.9|971.9|975.4|970.4|44
1655076000000|2022-06-12 23:20:00|976|971|976|971|976.8|971.8|975.8|970.8|51
1655076300000|2022-06-12 23:25:00|975.8|970.8|975.8|970.8|976.5|971.5|975.4|970.4|59
1655076600000|2022-06-12 23:30:00|975.9|970.9|975.8|970.8|976.1|971.1|975.4|970.4|26
1655076900000|2022-06-12 23:35:00|975.7|970.7|975.9|970.9|976.1|971.1|975.6|970.6|34
1655077200000|2022-06-12 23:40:00|975.8|970.8|976.5|971.5|976.5|971.5|975.5|970.5|64
1655077500000|2022-06-12 23:45:00|976.6|971.6|975.4|970.4|977.3|972.3|974.8|969.8|99
1655077800000|2022-06-12 23:50:00|975.5|970.5|975.8|970.8|976.1|971.1|974.5|969.5|87
1655078100000|2022-06-12 23:55:00|975.7|970.7|976.7|971.7|976.8|971.8|974.3|969.3|87
1655078400000|2022-06-13 00:00:00|977|972|978.7|973.7|978.8|973.8|975.4|970.4|212
1655078700000|2022-06-13 00:05:00|978.9|973.9|977.4|972.4|978.9|973.9|975.6|970.6|159
1655079000000|2022-06-13 00:10:00|977.5|972.5|976.4|971.4|977.5|972.5|975.9|970.9|72
1655079300000|2022-06-13 00:15:00|976.3|971.3|975.5|970.5|976.3|971.3|974.9|969.9|89
1655079600000|2022-06-13 00:20:00|975.3|970.3|976|971|976|971|974.3|969.3|100
1655079900000|2022-06-13 00:25:00|975.9|970.9|975.7|970.7|977|972|975.3|970.3|94
1655080200000|2022-06-13 00:30:00|975.8|970.8|976|971|976.2|971.2|975.3|970.3|89
1655080500000|2022-06-13 00:35:00|976.1|971.1|975.9|970.9|976.1|971.1|975.2|970.2|79
1655080800000|2022-06-13 00:40:00|975.7|970.7|974.3|969.3|975.8|970.8|974|969|100
1655081100000|2022-06-13 00:45:00|974.4|969.4|973.7|968.7|974.7|969.7|973.7|968.7|98
1655081400000|2022-06-13 00:50:00|973.8|968.8|973.2|968.2|974.3|969.3|973.2|968.2|75
1655081700000|2022-06-13 00:55:00|973.1|968.1|973.3|968.3|974.3|969.3|972.4|967.4|146
1655082000000|2022-06-13 01:00:00|973.4|968.4|968.7|963.7|973.7|968.7|968.6|963.6|153
1655082300000|2022-06-13 01:05:00|968.5|963.5|967|962|969.1|964.1|966.8|961.8|119
1655082600000|2022-06-13 01:10:00|966.9|961.9|966.4|961.4|967.2|962.2|965.9|960.9|111
1655082900000|2022-06-13 01:15:00|966.2|961.2|966.3|961.3|966.7|961.7|964.9|959.9|124
1655083200000|2022-06-13 01:20:00|966.2|961.2|966.1|961.1|967|962|965.5|960.5|150
1655083500000|2022-06-13 01:25:00|966.2|961.2|966.6|961.6|967|962|964.8|959.8|137
1655083800000|2022-06-13 01:30:00|966.7|961.7|967.9|962.9|968.5|963.5|965.7|960.7|221
1655084100000|2022-06-13 01:35:00|968|963|967.4|962.4|968.2|963.2|965.6|960.6|242
1655084400000|2022-06-13 01:40:00|967.5|962.5|966.9|961.9|967.6|962.6|965.6|960.6|268
1655084700000|2022-06-13 01:45:00|967.1|962.1|966.9|961.9|967.4|962.4|966.3|961.3|121
1655085000000|2022-06-13 01:50:00|966.5|961.5|966|961|967.1|962.1|964.7|959.7|224
1655085300000|2022-06-13 01:55:00|966.1|961.1|965.9|960.9|966.5|961.5|965.1|960.1|193
1655085600000|2022-06-13 02:00:00|965.8|960.8|965.4|960.4|966.4|961.4|964.4|959.4|111
1655085900000|2022-06-13 02:05:00|965.6|960.6|965.1|960.1|966.1|961.1|965|960|113
1655086200000|2022-06-13 02:10:00|964.7|959.7|964|959|964.9|959.9|963.2|958.2|78
1655086500000|2022-06-13 02:15:00|963.9|958.9|964.2|959.2|964.3|959.3|962.9|957.9|76
1655086800000|2022-06-13 02:20:00|964.1|959.1|965.4|960.4|965.5|960.5|964.1|959.1|53
1655087100000|2022-06-13 02:25:00|965.6|960.6|965.6|960.6|966.2|961.2|964.7|959.7|103
1655087400000|2022-06-13 02:30:00|965.5|960.5|964.7|959.7|966|961|964.6|959.6|124
1655087700000|2022-06-13 02:35:00|964.6|959.6|965.4|960.4|965.5|960.5|963.9|958.9|87
1655088000000|2022-06-13 02:40:00|965.5|960.5|965.7|960.7|966.1|961.1|965.3|960.3|49
1655088300000|2022-06-13 02:45:00|965.8|960.8|966.3|961.3|966.8|961.8|965.7|960.7|72
1655088600000|2022-06-13 02:50:00|966.2|961.2|966.3|961.3|966.6|961.6|966.2|961.2|54
1655088900000|2022-06-13 02:55:00|966.5|961.5|966.3|961.3|966.7|961.7|966|961|53
1655089200000|2022-06-13 03:00:00|966.4|961.4|967|962|967|962|966|961|56
1655089500000|2022-06-13 03:05:00|966.8|961.8|968.2|963.2|968.5|963.5|966.8|961.8|78
1655089800000|2022-06-13 03:10:00|968.4|963.4|968.2|963.2|968.7|963.7|968.1|963.1|66
1655090100000|2022-06-13 03:15:00|968.3|963.3|967.3|962.3|968.3|963.3|967.1|962.1|79
1655090400000|2022-06-13 03:20:00|967.2|962.2|967.6|962.6|967.7|962.7|967.2|962.2|71
1655090700000|2022-06-13 03:25:00|967.5|962.5|967.3|962.3|967.6|962.6|967|962|65
1655091000000|2022-06-13 03:30:00|967.2|962.2|967.6|962.6|968|963|967.2|962.2|50
1655091300000|2022-06-13 03:35:00|967.5|962.5|968|963|968|963|967.3|962.3|48
1655091600000|2022-06-13 03:40:00|967.9|962.9|967.4|962.4|968.1|963.1|967.3|962.3|64
1655091900000|2022-06-13 03:45:00|967.6|962.6|967.7|962.7|967.9|962.9|966.8|961.8|74
1655092200000|2022-06-13 03:50:00|967.6|962.6|967.5|962.5|967.8|962.8|967.4|962.4|48
1655092500000|2022-06-13 03:55:00|967.4|962.4|967.6|962.6|967.8|962.8|967.4|962.4|34
1655092800000|2022-06-13 04:00:00|967.5|962.5|967.2|962.2|967.6|962.6|967.1|962.1|37
1655093100000|2022-06-13 04:05:00|967|962|967.2|962.2|970.6|962.8|966.8|959.7|127
1655093400000|2022-06-13 04:10:00|967.1|962.1|967.5|962.5|967.8|962.8|966.8|961.8|213
1655093700000|2022-06-13 04:15:00|967.6|962.6|968.2|963.2|968.2|963.2|967.2|962.2|69
1655094000000|2022-06-13 04:20:00|968.1|963.1|967.4|962.4|968.1|963.1|966.9|961.9|162
1655094300000|2022-06-13 04:25:00|967.5|962.5|967.1|962.1|967.5|962.5|966.8|961.8|127
1655094600000|2022-06-13 04:30:00|967|962|966.6|961.6|967.1|962.1|965.9|960.9|158
1655094900000|2022-06-13 04:35:00|966.4|961.4|966.1|961.1|966.9|961.9|966|961|52
1655095200000|2022-06-13 04:40:00|966.2|961.2|966|961|966.4|961.4|965.8|960.8|39
1655095500000|2022-06-13 04:45:00|965.7|960.7|966.6|961.6|966.7|961.7|965.7|960.7|60
1655095800000|2022-06-13 04:50:00|966.5|961.5|965.9|960.9|966.8|961.8|965.9|960.9|76
1655096100000|2022-06-13 04:55:00|966|961|966.4|961.4|966.4|961.4|965.6|960.6|104
1655096400000|2022-06-13 05:00:00|966.3|961.3|965.7|960.7|966.3|961.3|964.5|959.5|127
1655096700000|2022-06-13 05:05:00|965.6|960.6|965.1|960.1|965.9|960.9|964.8|959.8|74
1655097000000|2022-06-13 05:10:00|965|960|965.9|960.9|966.1|961.1|964.9|959.9|134
1655097300000|2022-06-13 05:15:00|966|961|965.8|960.8|971.1|962.5|964.9|959.1|170
1655097600000|2022-06-13 05:20:00|966|961|966.3|961.3|966.7|961.7|965.8|960.8|83
1655097900000|2022-06-13 05:25:00|966.5|961.5|966.8|961.8|967.1|962.1|965.8|960.8|135
1655098200000|2022-06-13 05:30:00|966.9|961.9|966.7|961.7|966.9|961.9|965.9|960.9|157
1655098500000|2022-06-13 05:35:00|966.6|961.6|966.9|961.9|967|962|966.2|961.2|77
1655098800000|2022-06-13 05:40:00|967|962|966.2|961.2|967.2|962.2|966.1|961.1|98
1655099100000|2022-06-13 05:45:00|966.1|961.1|966.1|961.1|966.6|961.6|965.7|960.7|92
1655099400000|2022-06-13 05:50:00|966.2|961.2|966.6|961.6|966.6|961.6|966.1|961.1|72
1655099700000|2022-06-13 05:55:00|966.7|961.7|967.1|962.1|967.6|962.6|966.2|961.2|90
1655100000000|2022-06-13 06:00:00|967|962|965.7|960.7|968|963|965.6|960.6|217
1655100300000|2022-06-13 06:05:00|965.6|960.6|963.7|958.7|965.7|960.7|963.7|958.7|136
1655100600000|2022-06-13 06:10:00|963.9|958.9|963|958|964.8|959.8|962.9|957.9|123
1655100900000|2022-06-13 06:15:00|963.1|958.1|961.7|956.7|963.7|958.7|961.3|956.3|200
1655101200000|2022-06-13 06:20:00|961.8|956.8|962.7|957.7|962.8|957.8|961.5|956.5|112
1655101500000|2022-06-13 06:25:00|962.6|957.6|963.1|958.1|963.8|958.8|962.6|957.6|105
1655101800000|2022-06-13 06:30:00|963|958|961.7|956.7|963.1|958.1|961.5|956.5|101
1655102100000|2022-06-13 06:35:00|961.8|956.8|961.6|956.6|962|957|961.4|956.4|169
1655102400000|2022-06-13 06:40:00|961.8|956.8|962.2|957.2|962.3|957.3|961.5|956.5|159
1655102700000|2022-06-13 06:45:00|962.4|957.4|961.5|956.5|962.5|957.5|961.4|956.4|114
1655103000000|2022-06-13 06:50:00|961.6|956.6|961.5|956.5|962|957|961.4|956.4|72
1655103300000|2022-06-13 06:55:00|961.6|956.6|957|952|961.7|956.7|956.6|951.6|126
1655103600000|2022-06-13 07:00:00|956.9|951.9|957.4|952.4|958.9|953.9|956.5|951.5|149
1655103900000|2022-06-13 07:05:00|957|952|960.4|955.4|961|956|956.9|951.9|149
1655104200000|2022-06-13 07:10:00|960.3|955.3|957.4|952.4|960.4|955.4|956.9|951.9|133
1655104500000|2022-06-13 07:15:00|957.2|952.2|956|951|957.3|952.3|955.5|950.5|139
1655104800000|2022-06-13 07:20:00|956.1|951.1|954.6|949.6|956.4|951.4|953.8|948.8|220
1655105100000|2022-06-13 07:25:00|954.5|949.5|955.6|950.6|956.5|951.5|954.2|949.2|204
1655105400000|2022-06-13 07:30:00|955.4|950.4|956.8|951.8|956.9|951.9|955.1|950.1|161
1655105700000|2022-06-13 07:35:00|956.9|951.9|957|952|957.6|952.6|956.6|951.6|161
1655106000000|2022-06-13 07:40:00|956.9|951.9|954.9|949.9|957|952|954.9|949.9|138
1655106300000|2022-06-13 07:45:00|955|950|955.8|950.8|956.2|951.2|954.6|949.6|145
1655106600000|2022-06-13 07:50:00|955.7|950.7|956|951|956.3|951.3|955.3|950.3|114
1655106900000|2022-06-13 07:55:00|955.9|950.9|955.9|950.9|957.8|952.8|955.6|950.6|134
1655107200000|2022-06-13 08:00:00|955.5|950.5|954.5|949.5|955.6|950.6|954.1|949.1|143
1655107500000|2022-06-13 08:05:00|954.1|949.1|955.7|950.7|956.5|951.5|954.1|949.1|148
1655107800000|2022-06-13 08:10:00|955.8|950.8|953.4|948.4|955.9|950.9|953.4|948.4|110
1655108100000|2022-06-13 08:15:00|953.3|948.3|951.9|946.9|953.5|948.5|951.3|946.3|152
1655108400000|2022-06-13 08:20:00|951.6|946.6|952.3|947.3|953|948|951.3|946.3|186
1655108700000|2022-06-13 08:25:00|952.2|947.2|951.5|946.5|952.7|947.7|951.5|946.5|136
1655109000000|2022-06-13 08:30:00|951.4|946.4|951.5|946.5|952.5|947.5|951.2|946.2|166
1655109300000|2022-06-13 08:35:00|951.4|946.4|948.7|943.7|951.7|946.7|948.5|943.5|121
1655109600000|2022-06-13 08:40:00|948.6|943.6|949.6|944.6|949.7|944.7|947.1|942.1|153
1655109900000|2022-06-13 08:45:00|949.7|944.7|953.4|948.4|953.4|948.4|948|943|161
1655110200000|2022-06-13 08:50:00|952.9|947.9|953.7|948.7|954.4|949.4|952|947|158
1655110500000|2022-06-13 08:55:00|953.6|948.6|951.6|946.6|954.2|949.2|951.5|946.5|113
1655110800000|2022-06-13 09:00:00|951.2|946.2|953.1|948.1|953.6|948.6|950.8|945.8|134
1655111100000|2022-06-13 09:05:00|953|948|952.2|947.2|953|948|951.5|946.5|84
1655111400000|2022-06-13 09:10:00|952.3|947.3|952.3|947.3|953.2|948.2|952.1|947.1|95
1655111700000|2022-06-13 09:15:00|952.2|947.2|954.8|949.8|955.2|950.2|952.2|947.2|99
1655112000000|2022-06-13 09:20:00|954.7|949.7|957.2|952.2|958|953|954|949|96
1655112300000|2022-06-13 09:25:00|957.3|952.3|956.6|951.6|957.3|952.3|955.8|950.8|60
1655112600000|2022-06-13 09:30:00|956.7|951.7|955.6|950.6|956.9|951.9|954.7|949.7|88
1655112900000|2022-06-13 09:35:00|955.7|950.7|955.5|950.5|956|951|954.9|949.9|77
1655113200000|2022-06-13 09:40:00|955.3|950.3|955.6|950.6|955.8|950.8|955.3|950.3|52
1655113500000|2022-06-13 09:45:00|955.5|950.5|955.7|950.7|956.2|951.2|955.1|950.1|73
1655113800000|2022-06-13 09:50:00|955.6|950.6|953.8|948.8|955.9|950.9|953.7|948.7|96
1655114100000|2022-06-13 09:55:00|953.4|948.4|953.3|948.3|953.9|948.9|952.7|947.7|66
1655114400000|2022-06-13 10:00:00|953.2|948.2|950.8|945.8|953.5|948.5|950.7|945.7|92
1655114700000|2022-06-13 10:05:00|951.1|946.1|951.5|946.5|951.9|946.9|951.1|946.1|90
1655115000000|2022-06-13 10:10:00|951.6|946.6|951|946|951.7|946.7|950.7|945.7|105
1655115300000|2022-06-13 10:15:00|951.1|946.1|950.8|945.8|951.2|946.2|950.5|945.5|94
1655115600000|2022-06-13 10:20:00|951.4|946.4|950.7|945.7|951.6|946.6|950.5|945.5|108
1655115900000|2022-06-13 10:25:00|950.6|945.6|950.1|945.1|950.7|945.7|949.3|944.3|114
1655116200000|2022-06-13 10:30:00|949.7|944.7|951.4|946.4|951.6|946.6|949.4|944.4|134
1655116500000|2022-06-13 10:35:00|951.3|946.3|951.8|946.8|952.4|947.4|950.9|945.9|132
1655116800000|2022-06-13 10:40:00|951.7|946.7|953.5|948.5|953.5|948.5|951.6|946.6|113
1655117100000|2022-06-13 10:45:00|953.4|948.4|953.4|948.4|954.3|949.3|952.8|947.8|124
1655117400000|2022-06-13 10:50:00|953.5|948.5|954.5|949.5|954.8|949.8|952.9|947.9|201
1655117700000|2022-06-13 10:55:00|954.3|949.3|953.7|948.7|955.3|950.3|953.2|948.2|134
1655118000000|2022-06-13 11:00:00|953.8|948.8|954.8|949.8|955.4|950.4|953.8|948.8|168
1655118300000|2022-06-13 11:05:00|954.7|949.7|954.1|949.1|955.2|950.2|953.8|948.8|168
1655118600000|2022-06-13 11:10:00|954.2|949.2|954.3|949.3|955.2|950.2|953.6|948.6|175
1655118900000|2022-06-13 11:15:00|954.8|949.8|953|948|954.8|949.8|952.8|947.8|171
1655119200000|2022-06-13 11:20:00|952.9|947.9|953.1|948.1|954.6|949.6|952.4|947.4|109
1655119500000|2022-06-13 11:25:00|953.2|948.2|955|950|955.3|950.3|952.9|947.9|115
1655119800000|2022-06-13 11:30:00|955.3|950.3|956|951|958.7|953.7|954.7|949.7|149
1655120100000|2022-06-13 11:35:00|956.2|951.2|954.9|949.9|957.4|952.4|954.4|949.4|160
1655120400000|2022-06-13 11:40:00|955|950|951.5|946.5|955.1|950.1|951.2|946.2|157
1655120700000|2022-06-13 11:45:00|951.2|946.2|952.6|947.6|952.9|947.9|951.1|946.1|86
1655121000000|2022-06-13 11:50:00|952.7|947.7|951.2|946.2|952.7|947.7|950.4|945.4|113
1655121300000|2022-06-13 11:55:00|951.3|946.3|949.9|944.9|951.3|946.3|949.5|944.5|189
1655121600000|2022-06-13 12:00:00|950|945|950.6|945.6|952.3|947.3|946.5|941.5|192
1655121900000|2022-06-13 12:05:00|950.7|945.7|951.4|946.4|952.8|947.8|949.5|944.5|174
1655122200000|2022-06-13 12:10:00|951.3|946.3|950|945|952.2|947.2|949.4|944.4|169
1655122500000|2022-06-13 12:15:00|950.1|945.1|949.7|944.7|951.2|946.2|946.4|941.4|234
1655122800000|2022-06-13 12:20:00|948.2|943.2|947.4|942.4|948.3|943.3|945.2|940.2|365
1655123100000|2022-06-13 12:25:00|947.3|942.3|951|946|951|946|946.5|941.5|331
1655123400000|2022-06-13 12:30:00|951.1|946.1|950.8|945.8|952.1|947.1|947.7|942.7|355
1655123700000|2022-06-13 12:35:00|950.9|945.9|951.7|946.7|956.5|951.5|949.1|944.1|350
1655124000000|2022-06-13 12:40:00|951.6|946.6|951|946|953.3|948.3|951|946|297
1655124300000|2022-06-13 12:45:00|950.7|945.7|949|944|950.9|945.9|947.3|942.3|282
1655124600000|2022-06-13 12:50:00|949.1|944.1|946.5|941.5|949.6|944.6|945.6|940.6|286
1655124900000|2022-06-13 12:55:00|946.6|941.6|946.8|941.8|949.5|944.5|945.3|940.3|305
1655125200000|2022-06-13 13:00:00|946.6|941.6|953.4|948.4|953.7|948.7|946.3|941.3|359
1655125500000|2022-06-13 13:05:00|952.9|947.9|953.1|948.1|956.2|951.2|952.4|947.4|275
1655125800000|2022-06-13 13:10:00|952.9|947.9|956.9|951.9|958|953|951|946|331
1655126100000|2022-06-13 13:15:00|956.7|951.7|954|949|957.2|952.2|952.6|947.6|337
1655126400000|2022-06-13 13:20:00|953.7|948.7|954|949|955.5|950.5|952.6|947.6|269
1655126700000|2022-06-13 13:25:00|954.2|949.2|952.5|947.5|954.3|949.3|952.4|947.4|240
1655127000000|2022-06-13 13:30:00|952.7|947.7|951.8|946.8|953.1|948.1|949.6|944.6|363
1655127300000|2022-06-13 13:35:00|951.5|946.5|948.2|943.2|951.5|946.5|947.9|942.9|311
1655127600000|2022-06-13 13:40:00|948.3|943.3|948.8|943.8|949.8|944.8|947.6|942.6|393
1655127900000|2022-06-13 13:45:00|948.7|943.7|948|943|950|945|947.6|942.6|540
1655128200000|2022-06-13 13:50:00|948.2|943.2|949.1|944.1|949.6|944.6|947.4|942.4|346
1655128500000|2022-06-13 13:55:00|949.2|944.2|953|948|953.8|948.8|949.1|944.1|339
1655128800000|2022-06-13 14:00:00|952.9|947.9|948.7|943.7|952.9|947.9|948|943|422
1655129100000|2022-06-13 14:05:00|948.4|943.4|950.2|945.2|952.2|947.2|947.5|942.5|322
1655129400000|2022-06-13 14:10:00|950.4|945.4|946.9|941.9|951|946|946.7|941.7|314
1655129700000|2022-06-13 14:15:00|946.7|941.7|945.9|940.9|948.3|943.3|945.4|940.4|393
1655130000000|2022-06-13 14:20:00|945.8|940.8|946.2|941.2|949.4|944.4|945.4|940.4|380
1655130300000|2022-06-13 14:25:00|946.8|941.8|945.7|940.7|947.4|942.4|945|940|391
1655130600000|2022-06-13 14:30:00|945.6|940.6|945.6|940.6|946.3|941.3|944.6|939.6|487
1655130900000|2022-06-13 14:35:00|945.7|940.7|944.8|939.8|945.8|940.8|944.6|939.6|303
1655131200000|2022-06-13 14:40:00|945|940|944.8|939.8|945.3|940.3|943.2|938.2|329
1655131500000|2022-06-13 14:45:00|944.7|939.7|943.7|938.7|945.4|940.4|943.1|938.1|285
1655131800000|2022-06-13 14:50:00|943.8|938.8|942.5|937.5|944.9|939.9|942|937|291
1655132100000|2022-06-13 14:55:00|942.6|937.6|942.7|937.7|943.8|938.8|941.9|936.9|295
1655132400000|2022-06-13 15:00:00|942.8|937.8|941.7|936.7|942.9|937.9|941.4|936.4|178
1655132700000|2022-06-13 15:05:00|941.6|936.6|941.7|936.7|943|938|940.2|935.2|207
1655133000000|2022-06-13 15:10:00|941.6|936.6|941.8|936.8|942.3|937.3|941.1|936.1|224
1655133300000|2022-06-13 15:15:00|941.7|936.7|941.9|936.9|942.5|937.5|941.6|936.6|221
1655133600000|2022-06-13 15:20:00|942|937|942.6|937.6|943.1|938.1|941.8|936.8|121
1655133900000|2022-06-13 15:25:00|942.7|937.7|943.2|938.2|943.4|938.4|942.7|937.7|198
1655134200000|2022-06-13 15:30:00|943.1|938.1|942.9|937.9|943.8|938.8|942.6|937.6|86
1655134500000|2022-06-13 15:35:00|943|938|943.6|938.6|944.3|939.3|942.9|937.9|183
1655134800000|2022-06-13 15:40:00|943.8|938.8|945.3|940.3|945.7|940.7|943.5|938.5|195
1655135100000|2022-06-13 15:45:00|945.6|940.6|946.2|941.2|946.2|941.2|944.6|939.6|148
1655135400000|2022-06-13 15:50:00|946.1|941.1|944.3|939.3|946.2|941.2|944.3|939.3|144
1655135700000|2022-06-13 15:55:00|944.4|939.4|945.4|940.4|945.7|940.7|944.2|939.2|183
1655136000000|2022-06-13 16:00:00|945.5|940.5|947|942|948.4|943.4|945.3|940.3|277
1655136300000|2022-06-13 16:05:00|946.9|941.9|946.8|941.8|947.6|942.6|945.5|940.5|295
1655136600000|2022-06-13 16:10:00|947|942|946.7|941.7|947.6|942.6|946|941|274
1655136900000|2022-06-13 16:15:00|947.1|942.1|946.3|941.3|948.4|943.4|945.7|940.7|245
1655137200000|2022-06-13 16:20:00|946.2|941.2|945.7|940.7|947.2|942.2|945.2|940.2|211
1655137500000|2022-06-13 16:25:00|945.8|940.8|944.3|939.3|946.3|941.3|944.3|939.3|206
1655137800000|2022-06-13 16:30:00|944.2|939.2|946.4|941.4|947|942|943.6|938.6|201
1655138100000|2022-06-13 16:35:00|946.3|941.3|947.5|942.5|947.8|942.8|945.5|940.5|165
1655138400000|2022-06-13 16:40:00|947.4|942.4|946.3|941.3|948|943|946.3|941.3|165
1655138700000|2022-06-13 16:45:00|946.2|941.2|947.4|942.4|948.6|943.6|946.2|941.2|174
1655139000000|2022-06-13 16:50:00|947.3|942.3|946.8|941.8|948.8|943.8|946.7|941.7|154
1655139300000|2022-06-13 16:55:00|946.7|941.7|945.2|940.2|947|942|943.5|938.5|250
1655139600000|2022-06-13 17:00:00|945.3|940.3|943.8|938.8|946.6|941.6|943.5|938.5|257
1655139900000|2022-06-13 17:05:00|943.9|938.9|944.1|939.1|945.1|940.1|943.7|938.7|111
1655140200000|2022-06-13 17:10:00|944.3|939.3|944.3|939.3|944.5|939.5|943.2|938.2|77
1655140500000|2022-06-13 17:15:00|944.1|939.1|943.8|938.8|944.4|939.4|943.6|938.6|70
1655140800000|2022-06-13 17:20:00|943.7|938.7|943.4|938.4|944.4|939.4|943.2|938.2|52
1655141100000|2022-06-13 17:25:00|943.3|938.3|942.7|937.7|943.9|938.9|942.4|937.4|150
1655141400000|2022-06-13 17:30:00|943.1|938.1|941.9|936.9|943.1|938.1|941.4|936.4|94
1655141700000|2022-06-13 17:35:00|941.8|936.8|941.7|936.7|941.9|936.9|940.9|935.9|153
1655142000000|2022-06-13 17:40:00|941.6|936.6|942.6|937.6|943.2|938.2|941.6|936.6|150
1655142300000|2022-06-13 17:45:00|942.7|937.7|942.8|937.8|943.3|938.3|942.6|937.6|136
1655142600000|2022-06-13 17:50:00|942.9|937.9|942.1|937.1|943.3|938.3|941.6|936.6|91
1655142900000|2022-06-13 17:55:00|942|937|941.4|936.4|942.4|937.4|941.3|936.3|159
1655143200000|2022-06-13 18:00:00|941.3|936.3|942.9|937.9|943.2|938.2|941.3|936.3|161
1655143500000|2022-06-13 18:05:00|942.8|937.8|942.1|937.1|943.3|938.3|941.7|936.7|181
1655143800000|2022-06-13 18:10:00|942|937|941.7|936.7|942.6|937.6|941.4|936.4|129
1655144100000|2022-06-13 18:15:00|941.6|936.6|941.9|936.9|942.4|937.4|941.4|936.4|144
1655144400000|2022-06-13 18:20:00|942|937|941.6|936.6|943|938|941.6|936.6|193
1655144700000|2022-06-13 18:25:00|941.7|936.7|941.3|936.3|942.1|937.1|941.3|936.3|165
1655145000000|2022-06-13 18:30:00|941.4|936.4|939.6|934.6|941.7|936.7|939|934|137
1655145300000|2022-06-13 18:35:00|939.7|934.7|939.7|934.7|940.9|935.9|939.5|934.5|232
1655145600000|2022-06-13 18:40:00|939.8|934.8|939.1|934.1|941.2|936.2|939.1|934.1|232
1655145900000|2022-06-13 18:45:00|939.2|934.2|939.7|934.7|941.1|936.1|939.2|934.2|123
1655146200000|2022-06-13 18:50:00|939.6|934.6|939.6|934.6|940.1|935.1|939.4|934.4|148
1655146500000|2022-06-13 18:55:00|939.5|934.5|938.7|933.7|939.9|934.9|938.6|933.6|179
1655146800000|2022-06-13 19:00:00|939|934|939.7|934.7|940|935|938.2|933.2|212
1655147100000|2022-06-13 19:05:00|939.8|934.8|938.7|933.7|939.8|934.8|938.1|933.1|258
1655147400000|2022-06-13 19:10:00|938.6|933.6|938.5|933.5|939.4|934.4|937.7|932.7|174
1655147700000|2022-06-13 19:15:00|938.6|933.6|939.4|934.4|941.3|936.3|937.5|932.5|811
1655148000000|2022-06-13 19:20:00|939.2|934.2|938.6|933.6|940.9|935.9|938.5|933.5|516
1655148300000|2022-06-13 19:25:00|938.5|933.5|938.7|933.7|939.3|934.3|937.7|932.7|239
1655148600000|2022-06-13 19:30:00|938.8|933.8|938.6|933.6|939.6|934.6|937.5|932.5|192
1655148900000|2022-06-13 19:35:00|938.7|933.7|937.8|932.8|939|934|937.2|932.2|126
1655149200000|2022-06-13 19:40:00|938|933|937.7|932.7|938.8|933.8|937.3|932.3|184
1655149500000|2022-06-13 19:45:00|937.9|932.9|939.3|934.3|939.8|934.8|937.7|932.7|133
1655149800000|2022-06-13 19:50:00|939.5|934.5|938.7|933.7|939.8|934.8|938.4|933.4|122
1655150100000|2022-06-13 19:55:00|938.8|933.8|939|934|939.6|934.6|938.3|933.3|185
1655150400000|2022-06-13 20:00:00|939.1|934.1|938.4|933.4|939.6|934.6|938.3|933.3|92
1655150700000|2022-06-13 20:05:00|938.5|933.5|938.5|933.5|939|934|938.1|933.1|93
1655151000000|2022-06-13 20:10:00|938.4|933.4|938.9|933.9|939.2|934.2|938|933|100
1655151300000|2022-06-13 20:15:00|939|934|938.4|933.4|939.1|934.1|938.3|933.3|84
1655151600000|2022-06-13 20:20:00|938.5|933.5|938.3|933.3|938.5|933.5|937.8|932.8|51
1655151900000|2022-06-13 20:25:00|938.4|933.4|938.8|933.8|938.9|933.9|937.7|932.7|61
1655152200000|2022-06-13 20:30:00|938.9|933.9|939.1|934.1|940.2|934.3|938.2|931.1|123
1655152500000|2022-06-13 20:35:00|939.4|934.4|940|935|940.1|935.1|938.3|933.3|62
1655152800000|2022-06-13 20:40:00|939.9|934.9|939.3|934.3|940.1|935.1|938.3|933.3|82
1655153100000|2022-06-13 20:45:00|939.4|934.4|939.6|934.6|940.5|935.5|938.7|933.7|98
1655153400000|2022-06-13 20:50:00|939.7|934.7|938.9|933.9|940.2|935.2|938.8|932.2|57
1655153700000|2022-06-13 20:55:00|938.8|933.8|940.5|929.5|943.6|934|938|928.8|103
1655157600000|2022-06-13 22:00:00|941|930|939.3|930.8|942.2|933|937.4|928.8|149
1655157900000|2022-06-13 22:05:00|939.2|930.9|940.1|931.7|940.1|933.2|937.8|929.8|100
1655158200000|2022-06-13 22:10:00|939.9|931.5|940.1|931.8|940.8|933.9|938.7|930.5|66
1655158500000|2022-06-13 22:15:00|940.3|932|940.3|932.3|941.4|934.9|939|930.6|98
1655158800000|2022-06-13 22:20:00|939|932|940.3|932.3|940.4|934|938.8|930.8|27
1655159100000|2022-06-13 22:25:00|940.4|932.4|941|933|941.4|934.6|939.1|930.8|86
1655159400000|2022-06-13 22:30:00|941.1|932.9|940.3|932.2|941.1|934.4|938.3|930.5|95
1655159700000|2022-06-13 22:35:00|940.4|932.3|940.5|932.5|940.9|934.3|939|930.9|76
1655160000000|2022-06-13 22:40:00|939.3|934.3|941.1|932.7|941.4|934.4|939|931|34
1655160300000|2022-06-13 22:45:00|941|932.6|941.1|932.8|941.2|934.8|939.8|931.3|70
1655160600000|2022-06-13 22:50:00|941|931.4|941.3|933|941.4|934.9|939.7|931.3|56
1655160900000|2022-06-13 22:55:00|941.8|931.5|942.6|934.5|942.8|935.7|940.7|931.5|63
1655161200000|2022-06-13 23:00:00|942.7|934.6|941.2|936.2|942.7|936.2|940.4|932.3|75
1655161500000|2022-06-13 23:05:00|941.1|936.1|942.5|934.3|942.6|936.2|940.6|933.1|36
1655161800000|2022-06-13 23:10:00|942.6|934.4|942.4|934.3|942.7|936.1|941.1|933.6|29
1655162100000|2022-06-13 23:15:00|942.3|933.6|940.6|935.6|942.4|935.9|940.6|932.6|28
1655162400000|2022-06-13 23:20:00|940.7|935.7|942.5|934.3|942.5|936.2|940.7|932.9|32
1655162700000|2022-06-13 23:25:00|941.1|934.4|942.4|934.3|942.6|936.1|940.8|932.7|48
1655163000000|2022-06-13 23:30:00|942.2|934.1|940.6|935.6|942.7|936|940.6|932.8|64
1655163300000|2022-06-13 23:35:00|940.5|935.5|940|935|942|935.6|939.3|931.8|46
1655163600000|2022-06-13 23:40:00|939.7|934.7|940.1|935.1|941.6|935.3|938.1|931.3|69
1655163900000|2022-06-13 23:45:00|940.2|935.2|941.3|936.3|942.7|936.6|938.7|932.3|134
1655164200000|2022-06-13 23:50:00|942.7|933.6|941.8|936.8|943.3|937.1|940.5|933.6|81
1655164500000|2022-06-13 23:55:00|941.9|936.9|942.7|937.7|944.1|937.8|940.8|934.3|74
1655164800000|2022-06-14 00:00:00|943|938|942.3|937.3|944.5|938.4|941.4|935.3|140
1655165100000|2022-06-14 00:05:00|942.1|937.1|945.1|940.1|945.1|940.1|941.7|936.7|107
1655165400000|2022-06-14 00:10:00|945.5|940.5|946.3|941.3|946.6|941.6|945|940|142
1655165700000|2022-06-14 00:15:00|946.4|941.4|943.8|938.8|946.6|941.6|942.6|937.6|186
1655166000000|2022-06-14 00:20:00|944.1|939.1|945.7|940.7|946.1|941.1|943.9|938.9|107
1655166300000|2022-06-14 00:25:00|945.8|940.8|946.3|941.3|946.4|941.4|945|940|137
1655166600000|2022-06-14 00:30:00|946.4|941.4|945.8|940.8|946.5|941.5|945.6|940.6|165
1655166900000|2022-06-14 00:35:00|945.9|940.9|947.9|942.9|948.7|943.7|945.8|940.8|159
1655167200000|2022-06-14 00:40:00|948|943|948.1|943.1|948.4|943.4|947.3|942.3|153
1655167500000|2022-06-14 00:45:00|948|943|947.4|942.4|948.6|943.6|947.4|942.4|121
1655167800000|2022-06-14 00:50:00|947.5|942.5|947.4|942.4|947.9|942.9|947.1|942.1|124
1655168100000|2022-06-14 00:55:00|947.5|942.5|947.2|942.2|947.8|942.8|946.8|941.8|95
1655168400000|2022-06-14 01:00:00|947.1|942.1|947|942|947.8|942.8|946.1|941.1|188
1655168700000|2022-06-14 01:05:00|947.2|942.2|945.8|940.8|947.5|942.5|945.2|940.2|208
1655169000000|2022-06-14 01:10:00|945.9|940.9|945.1|940.1|946.1|941.1|944.3|939.3|157
1655169300000|2022-06-14 01:15:00|945|940|945|940|946.2|941.2|944|939|167
1655169600000|2022-06-14 01:20:00|945.1|940.1|946.1|941.1|946.3|941.3|945.1|940.1|116
1655169900000|2022-06-14 01:25:00|946.2|941.2|945.8|940.8|946.7|941.7|945.5|940.5|126
1655170200000|2022-06-14 01:30:00|945.7|940.7|947.4|942.4|947.5|942.5|945|940|198
1655170500000|2022-06-14 01:35:00|947.1|942.1|947.2|942.2|947.6|942.6|946.6|941.6|119
1655170800000|2022-06-14 01:40:00|947.3|942.3|946.2|941.2|947.4|942.4|946.1|941.1|170
1655171100000|2022-06-14 01:45:00|946.1|941.1|945.9|940.9|946.2|941.2|945.4|940.4|123
1655171400000|2022-06-14 01:50:00|945.7|940.7|946.2|941.2|946.6|941.6|945.5|940.5|109
1655171700000|2022-06-14 01:55:00|946|941|945.4|940.4|946.1|941.1|945|940|137
1655172000000|2022-06-14 02:00:00|945.3|940.3|945|940|946.2|941.2|944.9|939.9|143
1655172300000|2022-06-14 02:05:00|945.1|940.1|946.2|941.2|946.9|941.9|945|940|152
1655172600000|2022-06-14 02:10:00|946.1|941.1|946|941|946.4|941.4|945.8|940.8|92
1655172900000|2022-06-14 02:15:00|946.1|941.1|946.2|941.2|947.2|942.2|945.9|940.9|116
1655173200000|2022-06-14 02:20:00|946.1|941.1|946.9|941.9|947|942|945.9|940.9|119
1655173500000|2022-06-14 02:25:00|947|942|946.6|941.6|947.5|942.5|946.6|941.6|104
1655173800000|2022-06-14 02:30:00|946.7|941.7|947.4|942.4|947.8|942.8|946.3|941.3|102
1655174100000|2022-06-14 02:35:00|947.5|942.5|946.8|941.8|947.8|942.8|946.8|941.8|82
1655174400000|2022-06-14 02:40:00|946.9|941.9|946|941|947.2|942.2|945.9|940.9|99
1655174700000|2022-06-14 02:45:00|946.3|941.3|946.9|941.9|947.2|942.2|945.9|940.9|75
1655175000000|2022-06-14 02:50:00|947|942|946.4|941.4|947.4|942.4|946.4|941.4|60
1655175300000|2022-06-14 02:55:00|946.3|941.3|946.6|941.6|946.8|941.8|945.8|940.8|67
1655175600000|2022-06-14 03:00:00|946.5|941.5|947.4|942.4|947.4|942.4|946.4|941.4|76
1655175900000|2022-06-14 03:05:00|947.3|942.3|947.4|942.4|947.8|942.8|947.1|942.1|78
1655176200000|2022-06-14 03:10:00|947.3|942.3|947.7|942.7|948.4|943.4|947.3|942.3|55
1655176500000|2022-06-14 03:15:00|947.6|942.6|947.2|942.2|947.7|942.7|947.2|942.2|72
1655176800000|2022-06-14 03:20:00|947.3|942.3|947.8|942.8|948.6|943.6|947.3|942.3|45
1655177100000|2022-06-14 03:25:00|947.7|942.7|946.5|941.5|948|943|946.3|941.3|70
1655177400000|2022-06-14 03:30:00|946.6|941.6|947.8|942.8|948|943|946.4|941.4|79
1655177700000|2022-06-14 03:35:00|947.9|942.9|947.5|942.5|948|943|947|942|102
1655178000000|2022-06-14 03:40:00|947.3|942.3|947.2|942.2|947.7|942.7|946.7|941.7|181
1655178300000|2022-06-14 03:45:00|947.1|942.1|948.2|943.2|948.2|943.2|946.9|941.9|62
1655178600000|2022-06-14 03:50:00|948.1|943.1|948.6|943.6|948.8|943.8|947.9|942.9|56
1655178900000|2022-06-14 03:55:00|948.5|943.5|948.4|943.4|948.8|943.8|948.1|943.1|67
1655179200000|2022-06-14 04:00:00|948.5|943.5|950.4|945.4|951|946|948.5|943.5|123
1655179500000|2022-06-14 04:05:00|950.5|945.5|950.4|945.4|950.6|945.6|950.1|945.1|70
1655179800000|2022-06-14 04:10:00|950.3|945.3|950.3|945.3|950.8|945.8|949.8|944.8|70
1655180100000|2022-06-14 04:15:00|950.4|945.4|950.4|945.4|950.6|945.6|950.3|945.3|61
1655180400000|2022-06-14 04:20:00|950.2|945.2|950.5|945.5|950.7|945.7|950|945|144
1655180700000|2022-06-14 04:25:00|950.4|945.4|949.8|944.8|950.5|945.5|949.7|944.7|76
1655181000000|2022-06-14 04:30:00|949.7|944.7|950.2|945.2|950.2|945.2|948.9|943.9|111
1655181300000|2022-06-14 04:35:00|950.1|945.1|949.7|944.7|950.7|945.7|949.7|944.7|73
1655181600000|2022-06-14 04:40:00|949.6|944.6|950|945|950.3|945.3|949.6|944.6|51
1655181900000|2022-06-14 04:45:00|950.1|945.1|949.7|944.7|950.1|945.1|949.3|944.3|52
1655182200000|2022-06-14 04:50:00|949.9|944.9|949.6|944.6|949.9|944.9|949.1|944.1|46
1655182500000|2022-06-14 04:55:00|949.5|944.5|949.6|944.6|949.6|944.6|949.1|944.1|42
1655182800000|2022-06-14 05:00:00|949.5|944.5|949.4|944.4|949.7|944.7|949|944|121
1655183100000|2022-06-14 05:05:00|949.5|944.5|949.5|944.5|950.5|945.5|949.2|944.2|50
1655183400000|2022-06-14 05:10:00|949.4|944.4|949.8|944.8|950|945|948.9|943.9|90
1655183700000|2022-06-14 05:15:00|949.9|944.9|949.8|944.8|950|945|949.3|944.3|83
1655184000000|2022-06-14 05:20:00|949.9|944.9|948.6|943.6|949.9|944.9|948.6|943.6|73
1655184300000|2022-06-14 05:25:00|948.5|943.5|948|943|948.6|943.6|947.8|942.8|96
1655184600000|2022-06-14 05:30:00|948.1|943.1|948.8|943.8|949.2|944.2|948|943|104
1655184900000|2022-06-14 05:35:00|948.9|943.9|949.2|944.2|949.8|944.8|948.9|943.9|91
1655185200000|2022-06-14 05:40:00|949.3|944.3|950.3|945.3|950.3|945.3|949|944|116
1655185500000|2022-06-14 05:45:00|949.8|944.8|950.5|945.5|950.6|945.6|949.5|944.5|91
1655185800000|2022-06-14 05:50:00|950.4|945.4|950.9|945.9|951.1|946.1|950.1|945.1|121
1655186100000|2022-06-14 05:55:00|951.1|946.1|951.7|946.7|952.6|947.6|950.9|945.9|118
1655186400000|2022-06-14 06:00:00|951.6|946.6|952|947|952.6|947.6|950.6|945.6|172
1655186700000|2022-06-14 06:05:00|952.1|947.1|950.1|945.1|952.1|947.1|950|945|115
1655187000000|2022-06-14 06:10:00|949.9|944.9|948|943|949.9|944.9|947|942|86
1655187300000|2022-06-14 06:15:00|947.9|942.9|948.2|943.2|948.4|943.4|947.3|942.3|253
1655187600000|2022-06-14 06:20:00|948.3|943.3|949.3|944.3|949.7|944.7|947.7|942.7|91
1655187900000|2022-06-14 06:25:00|949.4|944.4|950|945|950.6|945.6|949.4|944.4|112
1655188200000|2022-06-14 06:30:00|949.9|944.9|949.1|944.1|950.2|945.2|948.7|943.7|101
1655188500000|2022-06-14 06:35:00|949|944|947.8|942.8|949.5|944.5|947.6|942.6|123
1655188800000|2022-06-14 06:40:00|947.9|942.9|949.4|944.4|949.4|944.4|947.5|942.5|65
1655189100000|2022-06-14 06:45:00|949.3|944.3|950.8|945.8|951.2|946.2|949.2|944.2|146
1655189400000|2022-06-14 06:50:00|951|946|950.4|945.4|951.7|946.7|949.9|944.9|90
1655189700000|2022-06-14 06:55:00|950.5|945.5|948.7|943.7|950.6|945.6|948.6|943.6|120
1655190000000|2022-06-14 07:00:00|948.4|943.4|951.9|946.9|952.6|947.6|947.7|942.7|196
1655190300000|2022-06-14 07:05:00|951.8|946.8|948.5|943.5|952.3|947.3|946.9|941.9|232
1655190600000|2022-06-14 07:10:00|948.6|943.6|947.7|942.7|948.7|943.7|946.9|941.9|192
1655190900000|2022-06-14 07:15:00|947.6|942.6|948.1|943.1|948.3|943.3|946.6|941.6|236
1655191200000|2022-06-14 07:20:00|948|943|947.6|942.6|948.5|943.5|945.7|940.7|201
1655191500000|2022-06-14 07:25:00|947.4|942.4|945.5|940.5|947.6|942.6|945.2|940.2|170
1655191800000|2022-06-14 07:30:00|945.4|940.4|948.5|943.5|948.7|943.7|945|940|189
1655192100000|2022-06-14 07:35:00|948.3|943.3|946.6|941.6|948.6|943.6|946.3|941.3|224
1655192400000|2022-06-14 07:40:00|946.5|941.5|946.1|941.1|947.6|942.6|945.5|940.5|217
1655192700000|2022-06-14 07:45:00|946.3|941.3|946.1|941.1|946.9|941.9|945.8|940.8|176
1655193000000|2022-06-14 07:50:00|945.8|940.8|946.2|941.2|946.5|941.5|945.5|940.5|184
1655193300000|2022-06-14 07:55:00|946.1|941.1|945.3|940.3|946.4|941.4|944.9|939.9|176
1655193600000|2022-06-14 08:00:00|945.2|940.2|942.9|937.9|945.3|940.3|942.4|937.4|193
1655193900000|2022-06-14 08:05:00|942.7|937.7|942.7|937.7|943.2|938.2|942.2|937.2|166
1655194200000|2022-06-14 08:10:00|942.6|937.6|942.2|937.2|943.2|938.2|941.9|936.9|199
1655194500000|2022-06-14 08:15:00|942.1|937.1|941|936|942.2|937.2|940.6|935.6|160
1655194800000|2022-06-14 08:20:00|940.6|935.6|941.1|936.1|941.5|936.5|940.4|935.4|185
1655195100000|2022-06-14 08:25:00|941|936|940|935|941.2|936.2|939.5|934.5|220
1655195400000|2022-06-14 08:30:00|939.8|934.8|941|936|941.1|936.1|939.8|934.8|180
1655195700000|2022-06-14 08:35:00|940.9|935.9|940|935|941.1|936.1|939.3|934.3|193
1655196000000|2022-06-14 08:40:00|939.9|934.9|940.3|935.3|940.9|935.9|939.4|934.4|174
1655196300000|2022-06-14 08:45:00|940.2|935.2|940.9|935.9|942.6|937.6|940.1|935.1|145
1655196600000|2022-06-14 08:50:00|940.8|935.8|940.2|935.2|941.2|936.2|939.8|934.8|139
1655196900000|2022-06-14 08:55:00|940.3|935.3|939.2|934.2|940.6|935.6|938.7|933.7|140
1655197200000|2022-06-14 09:00:00|938.9|933.9|938.7|933.7|939.4|934.4|937.8|932.8|130
1655197500000|2022-06-14 09:05:00|938.6|933.6|938.9|933.9|939.9|934.9|938.5|933.5|118
1655197800000|2022-06-14 09:10:00|938.8|933.8|939.2|934.2|939.4|934.4|938.5|933.5|97
1655198100000|2022-06-14 09:15:00|939.1|934.1|940.2|935.2|940.5|935.5|938.3|933.3|111
1655198400000|2022-06-14 09:20:00|940.4|935.4|941.9|936.9|942.4|937.4|940.2|935.2|108
1655198700000|2022-06-14 09:25:00|941.8|936.8|941.8|936.8|942|937|941.1|936.1|102
1655199000000|2022-06-14 09:30:00|942|937|941.5|936.5|942.8|937.8|941.5|936.5|141
1655199300000|2022-06-14 09:35:00|941.2|936.2|942.5|937.5|943.3|938.3|941.2|936.2|111
1655199600000|2022-06-14 09:40:00|942.4|937.4|941.7|936.7|942.4|937.4|941.5|936.5|95
1655199900000|2022-06-14 09:45:00|941.9|936.9|942.5|937.5|942.7|937.7|941.6|936.6|97
1655200200000|2022-06-14 09:50:00|942.4|937.4|942.8|937.8|943.2|938.2|942.3|937.3|118
1655200500000|2022-06-14 09:55:00|942.9|937.9|942.2|937.2|942.9|937.9|941.5|936.5|73
1655200800000|2022-06-14 10:00:00|942.1|937.1|940.4|935.4|942.3|937.3|939.7|934.7|99
1655201100000|2022-06-14 10:05:00|940.3|935.3|937.9|932.9|940.3|935.3|937.8|932.8|74
1655201400000|2022-06-14 10:10:00|937.8|932.8|936.9|931.9|938.3|933.3|936.4|931.4|89
1655201700000|2022-06-14 10:15:00|937|932|939.1|934.1|939.6|934.6|937|932|125
1655202000000|2022-06-14 10:20:00|939.2|934.2|937.1|932.1|939.2|934.2|936.6|931.6|153
1655202300000|2022-06-14 10:25:00|937|932|933.8|928.8|937.1|932.1|933.1|928.1|131
1655202600000|2022-06-14 10:30:00|933.7|928.7|934.6|929.6|936.6|931.6|933.7|928.7|113
1655202900000|2022-06-14 10:35:00|934.5|929.5|934.5|929.5|934.7|929.7|933.6|928.6|69
1655203200000|2022-06-14 10:40:00|934.4|929.4|935.6|930.6|935.7|930.7|934.3|929.3|71
1655203500000|2022-06-14 10:45:00|935.5|930.5|935.2|930.2|936.3|931.3|935.2|930.2|73
1655203800000|2022-06-14 10:50:00|935.1|930.1|936.4|931.4|936.5|931.5|934.9|929.9|116
1655204100000|2022-06-14 10:55:00|936.3|931.3|938.2|933.2|938.2|933.2|935.9|930.9|110
1655204400000|2022-06-14 11:00:00|938.4|933.4|938.4|933.4|938.7|933.7|936.9|931.9|153
1655204700000|2022-06-14 11:05:00|938.2|933.2|938.7|933.7|938.9|933.9|937.8|932.8|111
1655205000000|2022-06-14 11:10:00|938.8|933.8|940.2|935.2|941|936|938.6|933.6|128
1655205300000|2022-06-14 11:15:00|940.3|935.3|938.1|933.1|940.4|935.4|938|933|96
1655205600000|2022-06-14 11:20:00|938.2|933.2|937|932|938.9|933.9|936.7|931.7|143
1655205900000|2022-06-14 11:25:00|936.9|931.9|937|932|937.6|932.6|936.6|931.6|95
1655206200000|2022-06-14 11:30:00|936.8|931.8|937.5|932.5|937.6|932.6|936.5|931.5|101
1655206500000|2022-06-14 11:35:00|937.4|932.4|938.7|933.7|938.7|933.7|937.4|932.4|179
1655206800000|2022-06-14 11:40:00|938.6|933.6|938.6|933.6|938.8|933.8|938|933|73
1655207100000|2022-06-14 11:45:00|939|934|937.7|932.7|939.4|934.4|937.5|932.5|62
1655207400000|2022-06-14 11:50:00|937.2|932.2|935.4|930.4|937.9|932.9|935.1|930.1|153
1655207700000|2022-06-14 11:55:00|935.5|930.5|934.7|929.7|936.3|931.3|934.2|929.2|162
1655208000000|2022-06-14 12:00:00|934.6|929.6|935.9|930.9|937|932|934.3|929.3|223
1655208300000|2022-06-14 12:05:00|935.6|930.6|936.9|931.9|939|934|935.5|930.5|246
1655208600000|2022-06-14 12:10:00|937|932|936.8|931.8|937.4|932.4|935.5|930.5|253
1655208900000|2022-06-14 12:15:00|936.6|931.6|938|933|939.4|934.4|936.5|931.5|263
1655209200000|2022-06-14 12:20:00|937|932|933.1|928.1|937|932|932|927|310
1655209500000|2022-06-14 12:25:00|933.3|928.3|935.1|930.1|935.9|930.9|933.2|928.2|85
1655209800000|2022-06-14 12:30:00|934.9|929.9|940.2|929.2|941.7|934.3|934.5|929.2|285
1655210100000|2022-06-14 12:35:00|940.1|929.1|942.8|931.8|943.1|932.1|938.4|927.4|47
1655210400000|2022-06-14 12:40:00|943|932|942.7|931.7|944.8|933.8|941.5|930.5|240
1655210700000|2022-06-14 12:45:00|942.5|931.5|938.4|933.4|943|934|938.3|929.9|316
1655211000000|2022-06-14 12:50:00|938.5|933.5|936|931|938.5|933.5|934.9|929.9|216
1655211300000|2022-06-14 12:55:00|936.1|931.1|935.6|930.6|938.6|933.6|935.5|930.5|199
1655211600000|2022-06-14 13:00:00|935.7|930.7|936.2|931.2|938|933|935.1|930.1|230
1655211900000|2022-06-14 13:05:00|936|931|933.4|928.4|936.3|931.3|932|927|171
1655212200000|2022-06-14 13:10:00|933.3|928.3|933.6|928.6|934.8|929.8|932.7|927.7|163
1655212500000|2022-06-14 13:15:00|933.7|928.7|937.6|932.6|938.2|933.2|933.7|928.7|214
1655212800000|2022-06-14 13:20:00|937.4|932.4|935.6|930.6|938.2|933.2|935.6|930.6|215
1655213100000|2022-06-14 13:25:00|935.4|930.4|935.8|930.8|936.7|931.7|934.9|929.9|182
1655213400000|2022-06-14 13:30:00|935.9|930.9|936.3|931.3|936.8|931.8|934.6|929.6|337
1655213700000|2022-06-14 13:35:00|936.4|931.4|938.6|933.6|939.2|934.2|936.2|931.2|439
1655214000000|2022-06-14 13:40:00|938.7|933.7|937.5|932.5|939.6|934.6|937.1|932.1|414
1655214300000|2022-06-14 13:45:00|937.2|932.2|939.4|934.4|939.5|934.5|936.4|931.4|309
1655214600000|2022-06-14 13:50:00|939|934|938.6|933.6|939.5|934.5|937.2|932.2|426
1655214900000|2022-06-14 13:55:00|938.3|933.3|939.2|934.2|939.3|934.3|937.6|932.6|292
1655215200000|2022-06-14 14:00:00|939.3|934.3|939|934|940.2|935.2|938.1|933.1|210
1655215500000|2022-06-14 14:05:00|938.9|933.9|936.1|931.1|939.1|934.1|935.3|930.3|215
1655215800000|2022-06-14 14:10:00|936.2|931.2|934.4|929.4|936.4|931.4|933.6|928.6|350
1655216100000|2022-06-14 14:15:00|934.3|929.3|935.3|930.3|936.1|931.1|933.7|928.7|368
1655216400000|2022-06-14 14:20:00|935.2|930.2|936.4|931.4|937.1|932.1|934.8|929.8|228
1655216700000|2022-06-14 14:25:00|936.3|931.3|933.3|928.3|936.6|931.6|933.2|928.2|256
1655217000000|2022-06-14 14:30:00|933.2|928.2|933|928|933.7|928.7|931.8|926.8|304
1655217300000|2022-06-14 14:35:00|932.6|927.6|934.4|929.4|934.9|929.9|932.6|927.6|326
1655217600000|2022-06-14 14:40:00|934.3|929.3|932.8|927.8|934.4|929.4|932.1|927.1|272
1655217900000|2022-06-14 14:45:00|932.7|927.7|933.7|928.7|934.6|929.6|932.1|927.1|244
1655218200000|2022-06-14 14:50:00|933.8|928.8|932|927|933.8|928.8|932|927|212
1655218500000|2022-06-14 14:55:00|931.9|926.9|931|926|932.4|927.4|930.7|925.7|180
1655218800000|2022-06-14 15:00:00|930.9|925.9|930.8|925.8|933.1|928.1|930.6|925.6|244
1655219100000|2022-06-14 15:05:00|930.6|925.6|931.1|926.1|931.7|926.7|929|924|197
1655219400000|2022-06-14 15:10:00|931.2|926.2|929.3|924.3|931.3|926.3|928.5|923.5|163
1655219700000|2022-06-14 15:15:00|929.2|924.2|930|925|930.6|925.6|928.1|923.1|192
1655220000000|2022-06-14 15:20:00|929.9|924.9|929.5|924.5|930.2|925.2|928.2|923.2|186
1655220300000|2022-06-14 15:25:00|929.6|924.6|928.4|923.4|931|926|928.4|923.4|144
1655220600000|2022-06-14 15:30:00|928.3|923.3|927.6|922.6|928.6|923.6|926.9|921.9|135
1655220900000|2022-06-14 15:35:00|927.7|922.7|927.1|922.1|928.4|923.4|927|922|231
1655221200000|2022-06-14 15:40:00|927.2|922.2|927.6|922.6|928|923|927.1|922.1|172
1655221500000|2022-06-14 15:45:00|927.5|922.5|926.6|921.6|927.8|922.8|926.3|921.3|193
1655221800000|2022-06-14 15:50:00|926.7|921.7|925.9|920.9|926.7|921.7|925.3|920.3|212
1655222100000|2022-06-14 15:55:00|925.8|920.8|927|922|927.8|922.8|925.3|920.3|153
1655222400000|2022-06-14 16:00:00|926.9|921.9|926|921|926.9|921.9|925.3|920.3|150
1655222700000|2022-06-14 16:05:00|925.9|920.9|926.2|921.2|926.8|921.8|924.6|919.6|147
1655223000000|2022-06-14 16:10:00|926.3|921.3|925.8|920.8|927.3|922.3|925.6|920.6|184
1655223300000|2022-06-14 16:15:00|925.6|920.6|926.3|921.3|927|922|925.4|920.4|165
1655223600000|2022-06-14 16:20:00|926.2|921.2|925|920|926.7|921.7|924.7|919.7|165
1655223900000|2022-06-14 16:25:00|924.9|919.9|925.3|920.3|925.5|920.5|924.1|919.1|149
1655224200000|2022-06-14 16:30:00|925.4|920.4|925.4|920.4|926.7|921.7|924.1|919.1|161
1655224500000|2022-06-14 16:35:00|925.5|920.5|923.6|918.6|925.5|920.5|921.6|916.6|179
1655224800000|2022-06-14 16:40:00|923.5|918.5|923.4|918.4|924.5|919.5|922.9|917.9|120
1655225100000|2022-06-14 16:45:00|923.6|918.6|924|919|924.3|919.3|923.2|918.2|120
1655225400000|2022-06-14 16:50:00|923.9|918.9|923.7|918.7|924.7|919.7|923.1|918.1|193
1655225700000|2022-06-14 16:55:00|923.6|918.6|923.9|918.9|924.4|919.4|923.1|918.1|115
1655226000000|2022-06-14 17:00:00|923.7|918.7|923.5|918.5|924.9|919.9|922|917|189
1655226300000|2022-06-14 17:05:00|923.6|918.6|923.2|918.2|924.2|919.2|922.8|917.8|174
1655226600000|2022-06-14 17:10:00|923.1|918.1|923.7|918.7|924.9|919.9|922.7|917.7|125
1655226900000|2022-06-14 17:15:00|923.5|918.5|924.4|919.4|925.9|920.9|923.4|918.4|126
1655227200000|2022-06-14 17:20:00|924.5|919.5|924.2|919.2|926|921|924.1|919.1|170
1655227500000|2022-06-14 17:25:00|924.3|919.3|923.3|918.3|924.3|919.3|923.3|918.3|109
1655227800000|2022-06-14 17:30:00|923.4|918.4|923.8|918.8|924.7|919.7|923|918|140
1655228100000|2022-06-14 17:35:00|923.7|918.7|923.2|918.2|924.6|919.6|923.2|918.2|152
1655228400000|2022-06-14 17:40:00|923.1|918.1|922.8|917.8|923.5|918.5|922.2|917.2|160
1655228700000|2022-06-14 17:45:00|922.9|917.9|922.9|917.9|923.2|918.2|922|917|137
1655229000000|2022-06-14 17:50:00|923|918|924.1|919.1|924.7|919.7|922.7|917.7|195
1655229300000|2022-06-14 17:55:00|924.2|919.2|924.6|919.6|925.6|920.6|923.6|918.6|180
1655229600000|2022-06-14 18:00:00|924.7|919.7|925.1|920.1|925.4|920.4|924.3|919.3|186
1655229900000|2022-06-14 18:05:00|925.2|920.2|925.4|920.4|925.8|920.8|924.2|919.2|177
1655230200000|2022-06-14 18:10:00|925.3|920.3|924.4|919.4|925.4|920.4|923.8|918.8|180
1655230500000|2022-06-14 18:15:00|924.3|919.3|925.3|920.3|925.5|920.5|923.9|918.9|153
1655230800000|2022-06-14 18:20:00|925.1|920.1|924.6|919.6|925.6|920.6|924.3|919.3|155
1655231100000|2022-06-14 18:25:00|924.1|919.1|925.1|920.1|925.3|920.3|924.1|919.1|122
1655231400000|2022-06-14 18:30:00|925|920|924.8|919.8|925.2|920.2|923.7|918.7|154
1655231700000|2022-06-14 18:35:00|924.9|919.9|925.3|920.3|926.2|921.2|924.5|919.5|93
1655232000000|2022-06-14 18:40:00|925|920|924.4|919.4|925.1|920.1|924.1|919.1|98
1655232300000|2022-06-14 18:45:00|924.5|919.5|924.2|919.2|924.9|919.9|923.7|918.7|89
1655232600000|2022-06-14 18:50:00|924.1|919.1|924.5|919.5|924.5|919.5|923|918|107
1655232900000|2022-06-14 18:55:00|924.6|919.6|924.5|919.5|925|920|924|919|75
1655233200000|2022-06-14 19:00:00|924.3|919.3|922.8|917.8|925|920|922.5|917.5|123
1655233500000|2022-06-14 19:05:00|922.7|917.7|922.9|917.9|923.5|918.5|922.4|917.4|157
1655233800000|2022-06-14 19:10:00|922.8|917.8|922.5|917.5|923.4|918.4|922.3|917.3|87
1655234100000|2022-06-14 19:15:00|922.4|917.4|921.7|916.7|922.4|917.4|921.4|916.4|99
1655234400000|2022-06-14 19:20:00|921.6|916.6|921.9|916.9|922.1|917.1|921.6|916.6|125
1655234700000|2022-06-14 19:25:00|921.8|916.8|923.6|918.6|923.7|918.7|921.7|916.7|143
1655235000000|2022-06-14 19:30:00|923.7|918.7|924.6|919.6|925.5|920.5|923.4|918.4|183
1655235300000|2022-06-14 19:35:00|924.7|919.7|925.6|920.6|926.2|921.2|924.6|919.6|160
1655235600000|2022-06-14 19:40:00|925.7|920.7|924.2|919.2|926.2|921.2|923.7|918.7|239
1655235900000|2022-06-14 19:45:00|924|919|924.8|919.8|924.9|919.9|924|919|192
1655236200000|2022-06-14 19:50:00|924.7|919.7|924.1|919.1|924.7|919.7|923.7|918.7|136
1655236500000|2022-06-14 19:55:00|924.2|919.2|924.5|919.5|924.6|919.6|923.7|918.7|121
1655236800000|2022-06-14 20:00:00|924.3|919.3|923.8|918.8|924.5|919.5|923.5|918.5|107
1655237100000|2022-06-14 20:05:00|923.7|918.7|924.3|919.3|925.4|919.4|923.7|916.6|56
1655237400000|2022-06-14 20:10:00|924.2|919.2|925.1|920.1|925.3|920.3|924|919|79
1655237700000|2022-06-14 20:15:00|925.2|920.2|924.8|919.8|925.2|920.2|924.1|919.1|75
1655238000000|2022-06-14 20:20:00|924.7|919.7|925.1|920.1|925.3|920.3|924.7|919.7|82
1655238300000|2022-06-14 20:25:00|925|920|925.1|920.1|925.2|920.2|925|920|51
1655238600000|2022-06-14 20:30:00|925.2|920.2|925.4|920.4|925.4|920.4|924.9|919.9|74
1655238900000|2022-06-14 20:35:00|925.5|920.5|925.3|920.3|925.5|920.5|925|920|33
1655239200000|2022-06-14 20:40:00|925.4|920.4|925.7|920.7|925.7|920.7|924.7|919.7|26
1655239500000|2022-06-14 20:45:00|925.6|920.6|926.5|921.5|926.5|921.5|925.4|920.4|56
1655239800000|2022-06-14 20:50:00|926.3|921.3|930.5|920|930.5|922.5|926.2|919.5|39
1655240100000|2022-06-14 20:55:00|930.3|919.8|929.1|918.1|931.2|920.5|926.7|915.7|87
1655244000000|2022-06-14 22:00:00|928.6|917.6|929.3|918.3|929.7|918.7|928.5|917.5|49
1655244300000|2022-06-14 22:05:00|929.2|918.2|926.2|921.2|929.2|921.6|926.1|918|17
1655244600000|2022-06-14 22:10:00|926|921|926.3|921.3|927.5|921.7|925.1|918.8|44
1655244900000|2022-06-14 22:15:00|926.2|921.2|926|921|927.5|921.4|924.7|918.5|67
1655245200000|2022-06-14 22:20:00|926.2|921.2|926.4|921.4|927.3|921.4|924.7|918.5|95
1655245500000|2022-06-14 22:25:00|926.6|921.6|926.3|921.3|927.7|921.8|925.1|919.6|76
1655245800000|2022-06-14 22:30:00|927.6|918.7|926.4|921.4|927.8|921.9|925|918.7|47
1655246100000|2022-06-14 22:35:00|926.6|921.6|926.3|921.3|927.7|921.9|926|919|60
1655246400000|2022-06-14 22:40:00|926.5|921.5|926.6|921.6|927.9|922.1|925.4|919.1|55
1655246700000|2022-06-14 22:45:00|926.7|921.7|926.7|921.7|927.1|922.1|926.1|921.1|33
1655247000000|2022-06-14 22:50:00|927.1|922.1|926.2|921.2|927.9|922.1|926.2|919.3|45
1655247300000|2022-06-14 22:55:00|926.1|921.1|926.4|921.4|927.7|921.9|925.2|918.7|50
1655247600000|2022-06-14 23:00:00|926.3|921.3|926.1|921.1|927.2|921.7|925.7|918.4|65
1655247900000|2022-06-14 23:05:00|924.8|919.8|926.1|921.1|927.3|921.5|924.7|918.6|58
1655248200000|2022-06-14 23:10:00|926|921|925.5|920.5|927.2|921.4|924.4|918.2|72
1655248500000|2022-06-14 23:15:00|925.6|920.6|925.2|920.2|926.8|920.6|923.9|917.7|63
1655248800000|2022-06-14 23:20:00|925.1|920.1|925.9|920.9|927.2|921.3|924.2|917.6|51
1655249100000|2022-06-14 23:25:00|927.1|918.5|926.5|921.5|927.3|921.9|924.7|918.5|67
1655249400000|2022-06-14 23:30:00|927.7|919.1|926.1|921.1|927.7|921.7|924.9|918.7|67
1655249700000|2022-06-14 23:35:00|925.6|920.6|926.5|921.5|927.7|922|925.6|919|48
1655250000000|2022-06-14 23:40:00|926.4|921.4|926.6|921.6|927.8|922|926.4|919.3|38
1655250300000|2022-06-14 23:45:00|926.9|921.9|927.6|922.6|929.3|923.7|925.6|919.9|113
1655250600000|2022-06-14 23:50:00|927.7|922.7|929.9|924.9|931.1|925|926.5|920.5|82
1655250900000|2022-06-14 23:55:00|930.3|925.3|929.8|924.8|931.7|926|928.2|923.1|75
1655251200000|2022-06-15 00:00:00|929.9|924.9|930.2|925.2|931.2|925.3|928.5|922.4|171
1655251500000|2022-06-15 00:05:00|931.2|922.9|929.7|924.7|931.2|925.2|927.7|922.7|137
1655251800000|2022-06-15 00:10:00|929.8|924.8|929|924|929.8|924.8|928.8|923.8|47
1655252100000|2022-06-15 00:15:00|929.1|924.1|928.7|923.7|929.3|924.3|928.1|923.1|116
1655252400000|2022-06-15 00:20:00|928.8|923.8|928.9|923.9|929.1|924.1|927.7|922.7|76
1655252700000|2022-06-15 00:25:00|929.1|924.1|928.9|923.9|929.3|924.3|928.1|923.1|49
1655253000000|2022-06-15 00:30:00|928.8|923.8|929.5|924.5|929.5|924.5|928.2|923.2|66
1655253300000|2022-06-15 00:35:00|929.6|924.6|929.7|924.7|930.1|925.1|928.7|923.7|67
1655253600000|2022-06-15 00:40:00|929.8|924.8|928.2|923.2|930.1|925.1|928|923|76
1655253900000|2022-06-15 00:45:00|928|923|928.5|923.5|929.3|924.3|927.7|922.7|82
1655254200000|2022-06-15 00:50:00|928.2|923.2|927.9|922.9|928.7|923.7|927.4|922.4|113
1655254500000|2022-06-15 00:55:00|927.8|922.8|929.2|924.2|929.2|924.2|927.5|922.5|60
1655254800000|2022-06-15 01:00:00|929.1|924.1|931.4|926.4|931.8|926.8|929.1|924.1|93
1655255100000|2022-06-15 01:05:00|931.1|926.1|931.1|926.1|931.4|926.4|930.8|925.8|57
1655255400000|2022-06-15 01:10:00|931|926|932.3|927.3|932.3|927.3|930.2|925.2|85
1655255700000|2022-06-15 01:15:00|932.1|927.1|932.3|927.3|932.3|927.3|931.7|926.7|81
1655256000000|2022-06-15 01:20:00|932.2|927.2|933.1|928.1|933.2|928.2|931.9|926.9|71
1655256300000|2022-06-15 01:25:00|933.2|928.2|933|928|933.4|928.4|932.5|927.5|63
1655256600000|2022-06-15 01:30:00|933.1|928.1|935.1|930.1|935.6|930.6|932.9|927.9|96
1655256900000|2022-06-15 01:35:00|935.3|930.3|935.7|930.7|935.7|930.7|934.8|929.8|25
1655257200000|2022-06-15 01:40:00|935.6|930.6|935.3|930.3|935.7|930.7|934.9|929.9|65
1655257500000|2022-06-15 01:45:00|935.4|930.4|934.7|929.7|935.5|930.5|934.7|929.7|70
1655257800000|2022-06-15 01:50:00|934.8|929.8|932.9|927.9|935|930|932.6|927.6|67
1655258100000|2022-06-15 01:55:00|933|928|932.8|927.8|933.3|928.3|932.3|927.3|41
1655258400000|2022-06-15 02:00:00|932.9|927.9|933.4|928.4|933.6|928.6|932.3|927.3|75
1655258700000|2022-06-15 02:05:00|933.5|928.5|933.4|928.4|933.6|928.6|932.7|927.7|37
1655259000000|2022-06-15 02:10:00|933.5|928.5|933.5|928.5|933.8|928.8|932.8|927.8|40
1655259300000|2022-06-15 02:15:00|933.4|928.4|933.2|928.2|933.9|928.9|932.5|927.5|20
1655259600000|2022-06-15 02:20:00|933.3|928.3|933.4|928.4|933.7|928.7|933|928|43
1655259900000|2022-06-15 02:25:00|933.5|928.5|933.7|928.7|934.1|929.1|933.2|928.2|39
1655260200000|2022-06-15 02:30:00|933.8|928.8|933.9|928.9|935.4|930.4|933.5|928.5|70
1655260500000|2022-06-15 02:35:00|934|929|934.9|929.9|935.2|930.2|933.9|928.9|59
1655260800000|2022-06-15 02:40:00|934.8|929.8|934.8|929.8|935.2|930.2|934.2|929.2|44
1655261100000|2022-06-15 02:45:00|934.7|929.7|934.6|929.6|934.8|929.8|934.2|929.2|45
1655261400000|2022-06-15 02:50:00|934.8|929.8|934.1|929.1|934.8|929.8|934.1|929.1|21
1655261700000|2022-06-15 02:55:00|934|929|934.6|929.6|935.1|930.1|933.6|928.6|49
1655262000000|2022-06-15 03:00:00|934.7|929.7|933.9|928.9|934.7|929.7|933.6|928.6|55
1655262300000|2022-06-15 03:05:00|933.5|928.5|933.8|928.8|934.3|929.3|933.2|928.2|32
1655262600000|2022-06-15 03:10:00|933.7|928.7|933.8|928.8|933.9|928.9|933|928|40
1655262900000|2022-06-15 03:15:00|933.9|928.9|932.3|927.3|934|929|931.2|926.2|45
1655263200000|2022-06-15 03:20:00|932.4|927.4|933.6|928.6|933.7|928.7|932.4|927.4|53
1655263500000|2022-06-15 03:25:00|933.7|928.7|934.4|929.4|934.5|929.5|933.4|928.4|32
1655263800000|2022-06-15 03:30:00|934.3|929.3|933.6|928.6|934.3|929.3|933.3|928.3|39
1655264100000|2022-06-15 03:35:00|933.7|928.7|933.9|928.9|934.1|929.1|933.4|928.4|158
1655264400000|2022-06-15 03:40:00|934|929|934.3|929.3|934.4|929.4|933.9|928.9|57
1655264700000|2022-06-15 03:45:00|934.4|929.4|934.5|929.5|934.5|929.5|934.1|929.1|36
1655265000000|2022-06-15 03:50:00|934.8|929.8|934.3|929.3|934.8|929.8|934.3|929.3|36
1655265300000|2022-06-15 03:55:00|934.4|929.4|933.9|928.9|934.4|929.4|933.9|928.9|24
1655265600000|2022-06-15 04:00:00|934|929|933.7|928.7|934.4|929.4|933.6|928.6|36
1655265900000|2022-06-15 04:05:00|933.8|928.8|933.4|928.4|933.8|928.8|933.3|928.3|31
1655266200000|2022-06-15 04:10:00|933.5|928.5|933.6|928.6|933.8|928.8|933.3|928.3|23
1655266500000|2022-06-15 04:15:00|933.7|928.7|933.8|928.8|933.8|928.8|933.6|928.6|24
1655266800000|2022-06-15 04:20:00|933.7|928.7|933.7|928.7|933.8|928.8|933.7|928.7|9
1655267100000|2022-06-15 04:25:00|933.3|928.3|932.9|927.9|933.6|928.6|932.9|927.9|10
1655267400000|2022-06-15 04:30:00|932.8|927.8|932.7|927.7|933|928|932.6|927.6|30
1655267700000|2022-06-15 04:35:00|932.8|927.8|932.4|927.4|933|928|932.1|927.1|58
1655268000000|2022-06-15 04:40:00|932.5|927.5|932.5|927.5|932.8|927.8|932.4|927.4|24
1655268300000|2022-06-15 04:45:00|932.6|927.6|932.5|927.5|932.7|927.7|932.4|927.4|15
1655268600000|2022-06-15 04:50:00|932.6|927.6|931.5|926.5|932.7|927.7|931.5|926.5|35
1655268900000|2022-06-15 04:55:00|931.6|926.6|932.3|927.3|932.3|927.3|931.5|926.5|91
1655269200000|2022-06-15 05:00:00|932.5|927.5|932.2|927.2|933.1|928.1|931.9|926.9|80
1655269500000|2022-06-15 05:05:00|932.1|927.1|932.1|927.1|932.6|927.6|931.8|926.8|66
1655269800000|2022-06-15 05:10:00|932.3|927.3|932.2|927.2|932.9|927.9|931.9|926.9|103
1655270100000|2022-06-15 05:15:00|932.4|927.4|933.1|928.1|933.1|928.1|932.4|927.4|63
1655270400000|2022-06-15 05:20:00|933.2|928.2|932.8|927.8|933.6|928.6|932.8|927.8|75
1655270700000|2022-06-15 05:25:00|932.7|927.7|933.3|928.3|933.5|928.5|932|927|81
1655271000000|2022-06-15 05:30:00|933.2|928.2|934.2|929.2|934.4|929.4|933|928|144
1655271300000|2022-06-15 05:35:00|934.1|929.1|935.2|930.2|938.7|930.4|934|926.6|117
1655271600000|2022-06-15 05:40:00|935.3|930.3|935.4|930.4|935.5|930.5|935|930|88
1655271900000|2022-06-15 05:45:00|935.3|930.3|935.7|930.7|936.2|931.2|934.8|929.8|100
1655272200000|2022-06-15 05:50:00|935.8|930.8|936.6|931.6|936.7|931.7|935.6|930.6|63
1655272500000|2022-06-15 05:55:00|936.7|931.7|936.3|931.3|937.4|932.4|936.2|931.2|86
1655272800000|2022-06-15 06:00:00|936.5|931.5|936.6|931.6|937.4|932.4|936.4|931.4|106
1655273100000|2022-06-15 06:05:00|936.5|931.5|936.7|931.7|937.4|932.4|936.5|931.5|73
1655273400000|2022-06-15 06:10:00|936.8|931.8|936.3|931.3|937|932|936.1|931.1|65
1655273700000|2022-06-15 06:15:00|936|931|936.5|931.5|936.9|931.9|935.9|930.9|91
1655274000000|2022-06-15 06:20:00|936.6|931.6|937.8|932.8|938.4|933.4|936.5|931.5|117
1655274300000|2022-06-15 06:25:00|937.9|932.9|938.3|933.3|939.3|934.3|937.6|932.6|189
1655274600000|2022-06-15 06:30:00|938.1|933.1|938.3|933.3|938.4|933.4|937.1|932.1|157
1655274900000|2022-06-15 06:35:00|938.2|933.2|939.1|934.1|939.2|934.2|938|933|133
1655275200000|2022-06-15 06:40:00|939|934|938.7|933.7|939|934|938|933|84
1655275500000|2022-06-15 06:45:00|938.9|933.9|938|933|938.9|933.9|937.8|932.8|133
1655275800000|2022-06-15 06:50:00|938.1|933.1|936.9|931.9|938.2|933.2|936.9|931.9|127
1655276100000|2022-06-15 06:55:00|937|932|937.9|932.9|937.9|932.9|936.8|931.8|104
1655276400000|2022-06-15 07:00:00|937.8|932.8|936.3|931.3|938.8|933.8|936.3|931.3|120
1655276700000|2022-06-15 07:05:00|936|931|936.6|931.6|937.6|932.6|935.9|930.9|182
1655277000000|2022-06-15 07:10:00|936.7|931.7|938.4|933.4|938.4|933.4|936.2|931.2|152
1655277300000|2022-06-15 07:15:00|938.3|933.3|939.1|934.1|939.3|934.3|937.8|932.8|161
1655277600000|2022-06-15 07:20:00|938.8|933.8|937.4|932.4|939.1|934.1|936.7|931.7|170
1655277900000|2022-06-15 07:25:00|937.2|932.2|937|932|937.5|932.5|936.3|931.3|156
1655278200000|2022-06-15 07:30:00|936.9|931.9|939.1|934.1|940.1|935.1|936.3|931.3|174
1655278500000|2022-06-15 07:35:00|939.3|934.3|939.6|934.6|939.8|934.8|938.6|933.6|155
1655278800000|2022-06-15 07:40:00|939.5|934.5|941.1|936.1|941.3|936.3|939.5|934.5|174
1655279100000|2022-06-15 07:45:00|941|936|938.6|933.6|941.2|936.2|936.1|931.1|268
1655279400000|2022-06-15 07:50:00|938.5|933.5|940.3|935.3|940.5|935.5|938.4|933.4|188
1655279700000|2022-06-15 07:55:00|939.8|934.8|940.2|935.2|940.9|935.9|939.8|934.8|142
1655280000000|2022-06-15 08:00:00|940.1|935.1|938.9|933.9|941.5|936.5|937.4|932.4|155
1655280300000|2022-06-15 08:05:00|938.8|933.8|939|934|939.9|934.9|938.3|933.3|175
1655280600000|2022-06-15 08:10:00|939.2|934.2|941.4|936.4|941.4|936.4|939.2|934.2|140
1655280900000|2022-06-15 08:15:00|941.3|936.3|939.6|934.6|941.3|936.3|939.2|934.2|171
1655281200000|2022-06-15 08:20:00|939.5|934.5|939.1|934.1|939.6|934.6|938.9|933.9|155
1655281500000|2022-06-15 08:25:00|939.3|934.3|939.4|934.4|940.4|935.4|938.8|933.8|154
1655281800000|2022-06-15 08:30:00|939.2|934.2|940.4|935.4|940.9|935.9|939.2|934.2|155
1655282100000|2022-06-15 08:35:00|940.3|935.3|940.6|935.6|941.4|936.4|939.9|934.9|148
1655282400000|2022-06-15 08:40:00|940.5|935.5|939.8|934.8|941.3|936.3|939.2|934.2|108
1655282700000|2022-06-15 08:45:00|939.6|934.6|941.5|936.5|942.4|937.4|939.3|934.3|131
1655283000000|2022-06-15 08:50:00|941.6|936.6|942.7|937.7|942.8|937.8|941.2|936.2|87
1655283300000|2022-06-15 08:55:00|943|938|942.2|937.2|943|938|941.9|936.9|69
1655283600000|2022-06-15 09:00:00|942.1|937.1|941.7|936.7|942.2|937.2|941.4|936.4|91
1655283900000|2022-06-15 09:05:00|941.6|936.6|944.2|939.2|945.6|940.6|941.6|936.6|91
1655284200000|2022-06-15 09:10:00|944.1|939.1|945.2|940.2|945.3|940.3|943.7|938.7|94
1655284500000|2022-06-15 09:15:00|945.4|940.4|944.3|939.3|945.5|940.5|943.9|938.9|74
1655284800000|2022-06-15 09:20:00|944.4|939.4|944.6|939.6|944.6|939.6|943.5|938.5|154
1655285100000|2022-06-15 09:25:00|944.5|939.5|947|942|947.7|942.7|944.4|939.4|99
1655285400000|2022-06-15 09:30:00|947.2|942.2|947.4|942.4|947.8|942.8|946.7|941.7|97
1655285700000|2022-06-15 09:35:00|947.3|942.3|949|944|949.1|944.1|946.6|941.6|73
1655286000000|2022-06-15 09:40:00|949.2|944.2|953.1|948.1|953.9|948.9|949|944|162
1655286300000|2022-06-15 09:45:00|953|948|952.6|947.6|955.1|950.1|952.1|947.1|208
1655286600000|2022-06-15 09:50:00|953|948|952|947|954.4|949.4|951.8|946.8|159
1655286900000|2022-06-15 09:55:00|952.1|947.1|953.2|948.2|954.4|949.4|951.9|946.9|117
1655287200000|2022-06-15 10:00:00|953.6|948.6|952.8|947.8|954.1|949.1|952.2|947.2|104
1655287500000|2022-06-15 10:05:00|952.7|947.7|952.3|947.3|953.3|948.3|951.8|946.8|117
1655287800000|2022-06-15 10:10:00|952.4|947.4|953|948|953|948|951.7|946.7|56
1655288100000|2022-06-15 10:15:00|952.9|947.9|953.8|948.8|953.9|948.9|952.3|947.3|104
1655288400000|2022-06-15 10:20:00|953.9|948.9|954.1|949.1|954.3|949.3|953.6|948.6|90
1655288700000|2022-06-15 10:25:00|954|949|952.5|947.5|954|949|951.6|946.6|167
1655289000000|2022-06-15 10:30:00|952.4|947.4|952.9|947.9|954.2|949.2|952.2|947.2|158
1655289300000|2022-06-15 10:35:00|953|948|953.1|948.1|953.6|948.6|951.9|946.9|156
1655289600000|2022-06-15 10:40:00|953.2|948.2|952.6|947.6|953.9|948.9|952.5|947.5|184
1655289900000|2022-06-15 10:45:00|952.5|947.5|951.7|946.7|952.8|947.8|951.2|946.2|181
1655290200000|2022-06-15 10:50:00|951.8|946.8|952.3|947.3|952.4|947.4|951.6|946.6|134
1655290500000|2022-06-15 10:55:00|952.2|947.2|952.5|947.5|953.7|948.7|952.2|947.2|157
1655290800000|2022-06-15 11:00:00|952.3|947.3|952.8|947.8|953.8|948.8|951.7|946.7|139
1655291100000|2022-06-15 11:05:00|952.9|947.9|952.9|947.9|953.6|948.6|952.5|947.5|128
1655291400000|2022-06-15 11:10:00|952.6|947.6|954.1|949.1|954.6|949.6|952.6|947.6|110
1655291700000|2022-06-15 11:15:00|954|949|954.1|949.1|954.5|949.5|953.4|948.4|112
1655292000000|2022-06-15 11:20:00|954|949|954.9|949.9|955.6|950.6|953.6|948.6|112
1655292300000|2022-06-15 11:25:00|955|950|955.1|950.1|956.3|951.3|954.9|949.9|107
1655292600000|2022-06-15 11:30:00|955|950|954.6|949.6|955.8|950.8|954.6|949.6|113
1655292900000|2022-06-15 11:35:00|954.7|949.7|953.4|948.4|954.9|949.9|953.3|948.3|181
1655293200000|2022-06-15 11:40:00|953.5|948.5|953.5|948.5|954.4|949.4|953.1|948.1|377
1655293500000|2022-06-15 11:45:00|953.8|948.8|950.8|945.8|954.5|949.5|950.7|945.7|161
1655293800000|2022-06-15 11:50:00|950.9|945.9|951.2|946.2|952.2|947.2|950.2|945.2|158
1655294100000|2022-06-15 11:55:00|951.1|946.1|948.2|943.2|951.6|946.6|948.2|943.2|174
1655294400000|2022-06-15 12:00:00|948.4|943.4|948.6|943.6|950.2|945.2|947.8|942.8|283
1655294700000|2022-06-15 12:05:00|948.5|943.5|947.6|942.6|949.7|944.7|947.1|942.1|196
1655295000000|2022-06-15 12:10:00|947.7|942.7|945.8|940.8|949.1|944.1|945.7|939.1|369
1655295300000|2022-06-15 12:15:00|945.9|940.9|946.7|941.7|949.6|944.6|945.4|940.4|223
1655295600000|2022-06-15 12:20:00|946.3|941.3|945.9|940.9|947.7|942.7|943.4|938.4|355
1655295900000|2022-06-15 12:25:00|946|941|946.8|935.8|946.8|941.8|944.4|935.6|182
1655296200000|2022-06-15 12:30:00|947.3|936.3|950.8|945.8|951.3|946.3|946.5|935.8|284
1655296500000|2022-06-15 12:35:00|951.3|946.3|951|946|953|948|949.7|944.7|248
1655296800000|2022-06-15 12:40:00|951.7|946.7|951.7|946.7|953.9|948.9|950.2|945.2|227
1655297100000|2022-06-15 12:45:00|951.6|946.6|951.3|946.3|953.8|948.8|951.3|946.3|250
1655297400000|2022-06-15 12:50:00|951.2|946.2|950.9|945.9|952.1|947.1|950.2|945.2|305
1655297700000|2022-06-15 12:55:00|950.8|945.8|949.8|944.8|952|947|948.5|943.5|415
1655298000000|2022-06-15 13:00:00|950|945|948.1|943.1|950.9|945.9|947.2|942.2|384
1655298300000|2022-06-15 13:05:00|948.2|943.2|948.4|943.4|948.8|943.8|947.6|942.6|242
1655298600000|2022-06-15 13:10:00|948.5|943.5|946.9|941.9|949|944|946.3|941.3|239
1655298900000|2022-06-15 13:15:00|947|942|948.3|943.3|948.6|943.6|946.8|941.8|212
1655299200000|2022-06-15 13:20:00|948.4|943.4|945.4|940.4|948.5|943.5|945|940|232
1655299500000|2022-06-15 13:25:00|945.6|940.6|945.5|940.5|946|941|944.9|939.9|237
1655299800000|2022-06-15 13:30:00|945.4|940.4|943.5|938.5|946.5|941.5|943.3|938.3|362
1655300100000|2022-06-15 13:35:00|943.6|938.6|945.8|940.8|946.7|941.7|943.1|938.1|390
1655300400000|2022-06-15 13:40:00|946|941|944.8|939.8|947|942|944.8|939.8|401
1655300700000|2022-06-15 13:45:00|945|940|944.4|939.4|946|941|942|937|400
1655301000000|2022-06-15 13:50:00|944.5|939.5|941.3|936.3|945.5|940.5|941|936|317
1655301300000|2022-06-15 13:55:00|941.1|936.1|941.8|936.8|943|938|940.8|935.8|326
1655301600000|2022-06-15 14:00:00|941.2|936.2|941.9|936.9|943|938|941.2|936.2|409
1655301900000|2022-06-15 14:05:00|942.2|937.2|942.3|937.3|944.2|939.2|941.8|936.8|325
1655302200000|2022-06-15 14:10:00|942.4|937.4|941.2|936.2|944.3|939.3|941.1|936.1|335
1655302500000|2022-06-15 14:15:00|941.3|936.3|942.1|937.1|943.4|938.4|941|936|190
1655302800000|2022-06-15 14:20:00|941.9|936.9|943|938|943.2|938.2|941.7|936.7|261
1655303100000|2022-06-15 14:25:00|942.8|937.8|941.6|936.6|943.5|938.5|941.4|936.4|233
1655303400000|2022-06-15 14:30:00|941.5|936.5|942.7|937.7|942.8|937.8|941.2|936.2|228
1655303700000|2022-06-15 14:35:00|943.2|938.2|940.1|935.1|943.4|938.4|939.4|934.4|244
1655304000000|2022-06-15 14:40:00|940.2|935.2|939.1|934.1|941.6|936.6|938.6|933.6|199
1655304300000|2022-06-15 14:45:00|939.2|934.2|940|935|940|935|937.6|932.6|186
1655304600000|2022-06-15 14:50:00|940.1|935.1|939.3|934.3|940.9|935.9|938|933|115
1655304900000|2022-06-15 14:55:00|939.2|934.2|936.2|931.2|939.8|934.8|935.9|930.9|254
1655305200000|2022-06-15 15:00:00|936|931|938|933|938.4|933.4|936|931|238
1655305500000|2022-06-15 15:05:00|938.2|933.2|938.7|933.7|939.7|934.7|936.8|931.8|245
1655305800000|2022-06-15 15:10:00|938.1|933.1|938.8|933.8|940|935|937.6|932.6|211
1655306100000|2022-06-15 15:15:00|938.3|933.3|937.6|932.6|939.4|934.4|937.2|932.2|202
1655306400000|2022-06-15 15:20:00|937.2|932.2|938.5|933.5|938.6|933.6|937.1|932.1|188
1655306700000|2022-06-15 15:25:00|938.6|933.6|937.4|932.4|939.5|934.5|937.4|932.4|189
1655307000000|2022-06-15 15:30:00|937.5|932.5|936.2|931.2|938|933|935.7|930.7|195
1655307300000|2022-06-15 15:35:00|936.6|931.6|937|932|937.5|932.5|935.9|930.9|171
1655307600000|2022-06-15 15:40:00|936.9|931.9|937.3|932.3|938.1|933.1|936.5|931.5|162
1655307900000|2022-06-15 15:45:00|937.2|932.2|936.9|931.9|938.1|933.1|936.3|931.3|153
1655308200000|2022-06-15 15:50:00|936.8|931.8|936.4|931.4|937.6|932.6|935.6|930.6|158
1655308500000|2022-06-15 15:55:00|936.1|931.1|937|932|938.3|933.3|936|931|195
1655308800000|2022-06-15 16:00:00|937.1|932.1|938.9|933.9|939.4|934.4|936.6|931.6|143
1655309100000|2022-06-15 16:05:00|938.8|933.8|938.6|933.6|938.8|933.8|937|932|163
1655309400000|2022-06-15 16:10:00|938.3|933.3|938.8|933.8|939.4|934.4|937.8|932.8|162
1655309700000|2022-06-15 16:15:00|938.7|933.7|938|933|939.9|934.9|937.3|932.3|202
1655310000000|2022-06-15 16:20:00|938.3|933.3|937.9|932.9|938.7|933.7|937.1|932.1|162
1655310300000|2022-06-15 16:25:00|938|933|938|933|938.6|933.6|936.8|931.8|187
1655310600000|2022-06-15 16:30:00|937.9|932.9|937.5|932.5|938.9|933.9|936.8|931.8|204
1655310900000|2022-06-15 16:35:00|937.4|932.4|936.8|931.8|937.6|932.6|935.6|930.6|150
1655311200000|2022-06-15 16:40:00|936.9|931.9|936.9|931.9|937.5|932.5|935.7|930.7|131
1655311500000|2022-06-15 16:45:00|936.4|931.4|935.6|930.6|937.3|932.3|935|930|166
1655311800000|2022-06-15 16:50:00|935.8|930.8|935.3|930.3|937.1|932.1|934.8|929.8|162
1655312100000|2022-06-15 16:55:00|935.1|930.1|935.7|930.7|936.8|931.8|934.3|929.3|188
1655312400000|2022-06-15 17:00:00|935.6|930.6|935.8|930.8|936.2|931.2|935|930|188
1655312700000|2022-06-15 17:05:00|935.7|930.7|936.3|931.3|936.8|931.8|935.3|930.3|216
1655313000000|2022-06-15 17:10:00|935.9|930.9|936.6|931.6|937.1|932.1|935.5|930.5|172
1655313300000|2022-06-15 17:15:00|936.4|931.4|936.3|931.3|937.6|932.6|935.8|930.8|186
1655313600000|2022-06-15 17:20:00|936.4|931.4|936.4|931.4|937.1|932.1|935.6|930.6|145
1655313900000|2022-06-15 17:25:00|936.5|931.5|936.4|931.4|936.9|931.9|935.4|930.4|156
1655314200000|2022-06-15 17:30:00|936.3|931.3|934|929|936.7|931.7|933.6|928.6|182
1655314500000|2022-06-15 17:35:00|933.6|928.6|934.6|929.6|935.8|930.8|933.3|928.3|218
1655314800000|2022-06-15 17:40:00|934.5|929.5|934.3|929.3|936|931|934.3|929.3|162
1655315100000|2022-06-15 17:45:00|934.4|929.4|934.7|929.7|935.1|930.1|934.1|929.1|158
1655315400000|2022-06-15 17:50:00|934.6|929.6|936|931|936|931|934.2|929.2|123
1655315700000|2022-06-15 17:55:00|936.1|931.1|941.1|930.1|941.2|932.3|936|927.6|82
1655316000000|2022-06-15 18:00:00|938.9|927.9|934.5|923.5|944|934|933.9|922.9|1051
1655316300000|2022-06-15 18:05:00|934.3|923.3|936.8|925.8|937.7|926.7|932.3|921.3|997
1655316600000|2022-06-15 18:10:00|936.9|925.9|940.3|929.3|940.3|929.3|934.7|923.7|767
1655316900000|2022-06-15 18:15:00|940.2|929.2|941.7|931.8|943.5|933.1|938.5|927.5|805
1655317200000|2022-06-15 18:20:00|941.4|931.5|938.5|933.5|943.2|933.9|938.4|928.7|602
1655317500000|2022-06-15 18:25:00|938.8|933.8|937.2|932.2|941.2|936.2|936.5|931.5|368
1655317800000|2022-06-15 18:30:00|937.3|932.3|933.8|928.8|940.7|932.3|933.3|928.2|683
1655318100000|2022-06-15 18:35:00|933.7|928.7|941|936|941.2|936.2|932.5|927.5|488
1655318400000|2022-06-15 18:40:00|945.2|940.2|947.4|942.4|949.3|944.3|945.2|940.2|110
1655318700000|2022-06-15 18:45:00|947.7|942.7|944|939|949.3|944.3|942.3|937.3|1208
1655319000000|2022-06-15 18:50:00|944.2|939.2|941.4|936.4|946.8|941.8|939.9|934.9|1008
1655319300000|2022-06-15 18:55:00|941.6|936.6|940.6|935.6|944.5|939.5|938.1|933.1|1109
1655319600000|2022-06-15 19:00:00|941|936|941.1|936.1|944.2|939.2|939.2|934.2|998
1655319900000|2022-06-15 19:05:00|941.4|936.4|944.7|939.7|945.2|940.2|941.4|936.4|667
1655320200000|2022-06-15 19:10:00|944.8|939.8|943.3|938.3|946.3|941.3|941.6|936.6|695
1655320500000|2022-06-15 19:15:00|943.9|938.9|943.8|938.8|945|940|942.3|937.3|497
1655320800000|2022-06-15 19:20:00|943.9|938.9|946.9|941.9|946.9|941.9|942.9|937.9|375
1655321100000|2022-06-15 19:25:00|946.5|941.5|949.9|944.9|950.2|945.2|946.5|941.5|384
1655321400000|2022-06-15 19:30:00|949|944|950.8|945.8|951.6|946.6|948.9|943.9|379
1655321700000|2022-06-15 19:35:00|950.9|945.9|946.6|941.6|951.1|946.1|945.6|940.6|591
1655322000000|2022-06-15 19:40:00|946.5|941.5|945.7|940.7|947.2|942.2|944.1|939.1|465
1655322300000|2022-06-15 19:45:00|945.9|940.9|946.4|941.4|946.4|941.4|943.9|938.9|379
1655322600000|2022-06-15 19:50:00|946.5|941.5|945.8|940.8|946.5|941.5|943.7|938.7|308
1655322900000|2022-06-15 19:55:00|945.9|940.9|944.6|939.6|946.3|941.3|943.1|938.1|286
1655323200000|2022-06-15 20:00:00|944.7|939.7|946.6|941.6|946.7|941.7|943.7|938.7|165
1655323500000|2022-06-15 20:05:00|945|940|947.3|942.3|947.3|942.3|944.9|939.9|92
1655323800000|2022-06-15 20:10:00|946.7|941.7|947|942|947.4|942.4|945.7|940.7|126
1655324100000|2022-06-15 20:15:00|947.1|942.1|947.2|942.2|947.4|942.4|945.6|940.6|79
1655324400000|2022-06-15 20:20:00|947.1|942.1|946.9|941.9|947.2|942.2|945.5|940.5|104
1655324700000|2022-06-15 20:25:00|947|942|946.2|941.2|947.1|942.1|945.5|940.5|48
1655325000000|2022-06-15 20:30:00|946.3|941.3|946.3|941.3|946.3|941.3|945.2|940.2|61
1655325300000|2022-06-15 20:35:00|945.6|940.6|946.3|941.3|946.3|941.3|944.8|939.8|38
1655325600000|2022-06-15 20:40:00|946.2|941.2|946.7|941.7|946.7|941.7|945.2|940.2|36
1655325900000|2022-06-15 20:45:00|946.6|941.6|946|941|946.8|941.8|944.9|939.9|79
1655326200000|2022-06-15 20:50:00|945.3|940.3|945.2|940.2|946.7|941.7|944.5|939.5|46
1655326500000|2022-06-15 20:55:00|945.3|940.3|947.9|936.9|948.3|940.3|945.3|935.4|41
1655330400000|2022-06-15 22:00:00|949|938|945.7|940.7|949.1|940.8|944.7|936.1|63
1655330700000|2022-06-15 22:05:00|946|941|945.7|940.7|946|941|944.9|939.9|30
1655331000000|2022-06-15 22:10:00|945.6|940.6|945.8|940.8|946.3|941.3|944.9|939.9|46
1655331300000|2022-06-15 22:15:00|945.7|940.7|946.4|941.4|946.4|941.4|944.7|939.7|65
1655331600000|2022-06-15 22:20:00|946.3|941.3|946.2|941.2|946.3|941.3|944.8|939.8|63
1655331900000|2022-06-15 22:25:00|946.1|941.1|946.3|941.3|946.6|941.6|945|940|32
1655332200000|2022-06-15 22:30:00|945.5|940.5|946.2|941.2|946.4|941.4|943.8|938.8|25
1655332500000|2022-06-15 22:35:00|946.1|941.1|946.1|941.1|946.4|941.4|944.9|939.9|35
1655332800000|2022-06-15 22:40:00|946|941|945.5|940.5|946.2|941.2|944.9|939.9|34
1655333100000|2022-06-15 22:45:00|945.4|940.4|945.2|940.2|945.6|940.6|944|939|48
1655333400000|2022-06-15 22:50:00|944.5|939.5|945.5|940.5|945.8|940.8|943.8|938.8|53
1655333700000|2022-06-15 22:55:00|945.4|940.4|945.3|940.3|945.6|940.6|944|939|40
1655334000000|2022-06-15 23:00:00|945.1|940.1|946.7|941.7|946.8|941.8|943.9|938.9|43
1655334300000|2022-06-15 23:05:00|946.6|941.6|946.8|941.8|947|942|945.9|940.9|56
1655334600000|2022-06-15 23:10:00|948.1|938.1|946.8|941.8|948.1|942.1|946.7|938.1|46
1655334900000|2022-06-15 23:15:00|946.9|941.9|946.4|941.4|948.2|941.9|944.9|938.7|45
1655335200000|2022-06-15 23:20:00|946.2|941.2|946.4|941.4|947.6|941.6|946.2|938.9|33
1655335500000|2022-06-15 23:25:00|946.3|941.3|946.6|941.6|947.6|941.8|944.1|939|47
1655335800000|2022-06-15 23:30:00|946.8|941.8|946.8|941.8|948.1|942.1|945.3|938|37
1655336100000|2022-06-15 23:35:00|947|942|947.4|942.4|948.5|942.4|946.5|938.1|35
1655336400000|2022-06-15 23:40:00|947.3|942.3|947.8|942.8|948.9|942.8|945.9|939.5|55
1655336700000|2022-06-15 23:45:00|947.6|942.6|948.2|943.2|949.4|943.3|946.6|939.1|97
1655337000000|2022-06-15 23:50:00|948.3|943.3|948.4|943.4|949.6|943.5|946.7|940.5|74
1655337300000|2022-06-15 23:55:00|948.3|943.3|948.8|943.8|949.9|943.8|947.5|940.6|97
1655337600000|2022-06-16 00:00:00|948.7|943.7|951|946|952.3|946.2|948.6|942.4|128
1655337900000|2022-06-16 00:05:00|950.9|945.9|951.7|946.7|951.9|946.9|950.7|945.7|80
1655338200000|2022-06-16 00:10:00|951.8|946.8|952.3|947.3|952.3|947.3|951.6|946.6|57
1655338500000|2022-06-16 00:15:00|952.4|947.4|951.6|946.6|952.4|947.4|951.6|946.6|43
1655338800000|2022-06-16 00:20:00|951.5|946.5|951.9|946.9|952.2|947.2|951.2|946.2|52
1655339100000|2022-06-16 00:25:00|952.2|947.2|951.3|946.3|952.2|947.2|951.2|946.2|82
1655339400000|2022-06-16 00:30:00|951.4|946.4|951.5|946.5|951.8|946.8|951.3|946.3|43
1655339700000|2022-06-16 00:35:00|951.4|946.4|950.8|945.8|951.6|946.6|950.7|945.7|27
1655340000000|2022-06-16 00:40:00|950.9|945.9|951.5|946.5|951.6|946.6|950.7|945.7|24
1655340300000|2022-06-16 00:45:00|951.6|946.6|951.2|946.2|951.6|946.6|951.1|946.1|27
1655340600000|2022-06-16 00:50:00|951.3|946.3|951.7|946.7|951.9|946.9|951.2|946.2|29
1655340900000|2022-06-16 00:55:00|951.6|946.6|951.4|946.4|952.3|947.3|951.1|946.1|92
1655341200000|2022-06-16 01:00:00|951.3|946.3|952.4|947.4|952.4|947.4|951.1|946.1|95
1655341500000|2022-06-16 01:05:00|952.5|947.5|952.7|947.7|952.9|947.9|952.3|947.3|86
1655341800000|2022-06-16 01:10:00|952.6|947.6|953.3|948.3|953.3|948.3|952.4|947.4|84
1655342100000|2022-06-16 01:15:00|953.2|948.2|952.6|947.6|953.4|948.4|952.3|947.3|61
1655342400000|2022-06-16 01:20:00|952.7|947.7|952.4|947.4|952.8|947.8|952.3|947.3|49
1655342700000|2022-06-16 01:25:00|952.5|947.5|952.8|947.8|952.9|947.9|951.6|946.6|79
1655343000000|2022-06-16 01:30:00|952.9|947.9|951.5|946.5|953|948|951.4|946.4|87
1655343300000|2022-06-16 01:35:00|951.4|946.4|950.2|945.2|951.7|946.7|950|945|84
1655343600000|2022-06-16 01:40:00|950.1|945.1|948.8|943.8|950.1|945.1|948.7|943.7|228
1655343900000|2022-06-16 01:45:00|948.9|943.9|949.2|944.2|949.5|944.5|948.6|943.6|83
1655344200000|2022-06-16 01:50:00|949.3|944.3|949.2|944.2|950|945|949.2|944.2|39
1655344500000|2022-06-16 01:55:00|949|944|948.7|943.7|949|944|947.8|942.8|71
1655344800000|2022-06-16 02:00:00|948.5|943.5|949.1|944.1|949.1|944.1|948.1|943.1|211
1655345100000|2022-06-16 02:05:00|949|944|948.2|943.2|949.1|944.1|948.2|943.2|59
1655345400000|2022-06-16 02:10:00|948.3|943.3|948.6|943.6|948.6|943.6|947.9|942.9|62
1655345700000|2022-06-16 02:15:00|948.5|943.5|948.3|943.3|949|944|948.3|943.3|81
1655346000000|2022-06-16 02:20:00|948.2|943.2|947.5|942.5|948.7|943.7|947.4|942.4|70
1655346300000|2022-06-16 02:25:00|947.4|942.4|947.2|942.2|947.7|942.7|946.8|941.8|103
1655346600000|2022-06-16 02:30:00|947.1|942.1|947.1|942.1|947.4|942.4|946.7|941.7|77
1655346900000|2022-06-16 02:35:00|947|942|947.5|942.5|947.5|942.5|946.2|941.2|80
1655347200000|2022-06-16 02:40:00|947.7|942.7|948.4|943.4|948.4|943.4|947.6|942.6|59
1655347500000|2022-06-16 02:45:00|948.5|943.5|948.6|943.6|948.8|943.8|948.2|943.2|46
1655347800000|2022-06-16 02:50:00|948.8|943.8|949|944|949.2|944.2|948.4|943.4|65
1655348100000|2022-06-16 02:55:00|949.1|944.1|949|944|949.2|944.2|948.5|943.5|40
1655348400000|2022-06-16 03:00:00|948.9|943.9|949|944|949.1|944.1|948.7|943.7|58
1655348700000|2022-06-16 03:05:00|948.9|943.9|949.4|944.4|949.5|944.5|948.9|943.9|36
1655349000000|2022-06-16 03:10:00|949.5|944.5|949.9|944.9|950|945|949.4|944.4|67
1655349300000|2022-06-16 03:15:00|950|945|949.8|944.8|950.2|945.2|949.7|944.7|78
1655349600000|2022-06-16 03:20:00|949.9|944.9|950.1|945.1|950.3|945.3|949.8|944.8|35
1655349900000|2022-06-16 03:25:00|950|945|950|945|950.2|945.2|950|945|54
1655350200000|2022-06-16 03:30:00|949.8|944.8|949.5|944.5|949.9|944.9|949.4|944.4|60
1655350500000|2022-06-16 03:35:00|949.2|944.2|948.8|943.8|949.3|944.3|948.7|943.7|44
1655350800000|2022-06-16 03:40:00|948.9|943.9|948.9|943.9|948.9|943.9|948.2|943.2|44
1655351100000|2022-06-16 03:45:00|948.8|943.8|949|944|949.5|944.5|948.2|943.2|53
1655351400000|2022-06-16 03:50:00|949.1|944.1|948.4|943.4|949.3|944.3|948.4|943.4|69
1655351700000|2022-06-16 03:55:00|948.6|943.6|948.7|943.7|948.8|943.8|948.2|943.2|39
1655352000000|2022-06-16 04:00:00|948.8|943.8|948.6|943.6|949.1|944.1|948.5|943.5|214
1655352300000|2022-06-16 04:05:00|948.5|943.5|948.3|943.3|948.7|943.7|948.2|943.2|81
1655352600000|2022-06-16 04:10:00|948.2|943.2|948.1|943.1|948.3|943.3|947.9|942.9|51
1655352900000|2022-06-16 04:15:00|948|943|947.6|942.6|948.2|943.2|947.6|942.6|28
1655353200000|2022-06-16 04:20:00|947.5|942.5|947.6|942.6|947.8|942.8|947.4|942.4|55
1655353500000|2022-06-16 04:25:00|947.5|942.5|948.1|943.1|948.2|943.2|947.5|942.5|35
1655353800000|2022-06-16 04:30:00|948.2|943.2|947|942|948.6|943.6|946.3|941.3|92
1655354100000|2022-06-16 04:35:00|947.1|942.1|947.2|942.2|947.2|942.2|946.5|941.5|49
1655354400000|2022-06-16 04:40:00|947.1|942.1|946.4|941.4|947.2|942.2|946.2|941.2|51
1655354700000|2022-06-16 04:45:00|946.3|941.3|946.6|941.6|946.6|941.6|946.3|941.3|26
1655355000000|2022-06-16 04:50:00|946.5|941.5|947|942|947|942|946.4|941.4|44
1655355300000|2022-06-16 04:55:00|946.9|941.9|946.9|941.9|947.5|942.5|946.9|941.9|48
1655355600000|2022-06-16 05:00:00|946.8|941.8|947.6|942.6|948|943|946.4|941.4|85
1655355900000|2022-06-16 05:05:00|947.7|942.7|947|942|947.7|942.7|946.7|941.7|63
1655356200000|2022-06-16 05:10:00|946.8|941.8|946.4|941.4|947.2|942.2|946.1|941.1|218
1655356500000|2022-06-16 05:15:00|946.3|941.3|947.5|942.5|947.7|942.7|946|941|77
1655356800000|2022-06-16 05:20:00|947.3|942.3|947.1|942.1|947.7|942.7|947.1|942.1|78
1655357100000|2022-06-16 05:25:00|947|942|947|942|947.6|942.6|946.4|941.4|106
1655357400000|2022-06-16 05:30:00|946.9|941.9|945.7|940.7|947.1|942.1|945.7|940.7|285
1655357700000|2022-06-16 05:35:00|945.8|940.8|945.8|940.8|946|941|945.2|940.2|76
1655358000000|2022-06-16 05:40:00|946.1|941.1|946|941|946.2|941.2|945.7|940.7|57
1655358300000|2022-06-16 05:45:00|945.9|940.9|945.4|940.4|946.2|941.2|945|940|101
1655358600000|2022-06-16 05:50:00|945.5|940.5|945.4|940.4|945.6|940.6|944.9|939.9|398
1655358900000|2022-06-16 05:55:00|945.5|940.5|944.1|939.1|945.5|940.5|943.9|938.9|122
1655359200000|2022-06-16 06:00:00|944|939|944.1|939.1|945|940|944|939|205
1655359500000|2022-06-16 06:05:00|944.2|939.2|944.1|939.1|944.4|939.4|943.5|938.5|192
1655359800000|2022-06-16 06:10:00|944|939|944.1|939.1|944.4|939.4|943.4|938.4|147
1655360100000|2022-06-16 06:15:00|943.9|938.9|942.9|937.9|944.1|939.1|942.8|937.8|121
1655360400000|2022-06-16 06:20:00|942.8|937.8|942.8|937.8|943.6|938.6|942.4|937.4|168
1655360700000|2022-06-16 06:25:00|943.2|938.2|942.6|937.6|943.8|938.8|942.6|937.6|144
1655361000000|2022-06-16 06:30:00|942.5|937.5|939.8|934.8|942.6|937.6|939.6|934.6|142
1655361300000|2022-06-16 06:35:00|939.7|934.7|939.7|934.7|940.1|935.1|939|934|173
1655361600000|2022-06-16 06:40:00|939.6|934.6|938.5|933.5|939.6|934.6|938.2|933.2|209
1655361900000|2022-06-16 06:45:00|938.6|933.6|938.6|933.6|939.3|934.3|938.3|933.3|301
1655362200000|2022-06-16 06:50:00|938.5|933.5|939.3|934.3|940.3|935.3|938.3|933.3|222
1655362500000|2022-06-16 06:55:00|939.2|934.2|939.3|934.3|939.8|934.8|938.9|933.9|101
1655362800000|2022-06-16 07:00:00|939.2|934.2|935.7|930.7|939.2|934.2|935.7|930.7|105
1655363100000|2022-06-16 07:05:00|935.8|930.8|936.5|931.5|936.5|931.5|935.2|930.2|98
1655363400000|2022-06-16 07:10:00|936.6|931.6|935.8|930.8|936.6|931.6|934.7|929.7|113
1655363700000|2022-06-16 07:15:00|935.6|930.6|934.9|929.9|935.7|930.7|933.4|928.4|138
1655364000000|2022-06-16 07:20:00|934.8|929.8|934.7|929.7|935.2|930.2|934|929|93
1655364300000|2022-06-16 07:25:00|934.9|929.9|935.4|930.4|935.6|930.6|934.3|929.3|133
1655364600000|2022-06-16 07:30:00|935.5|930.5|934.8|929.8|938.4|933.4|934.1|929.1|330
1655364900000|2022-06-16 07:35:00|934.9|929.9|936.6|931.6|936.7|931.7|933.7|928.7|327
1655365200000|2022-06-16 07:40:00|936.4|931.4|934.1|929.1|936.5|931.5|933.7|928.7|194
1655365500000|2022-06-16 07:45:00|934.3|929.3|936.5|931.5|936.8|931.8|934|929|134
1655365800000|2022-06-16 07:50:00|936.4|931.4|937.6|932.6|937.7|932.7|935.6|930.6|187
1655366100000|2022-06-16 07:55:00|937.5|932.5|939.4|934.4|939.7|934.7|937|932|158
1655366400000|2022-06-16 08:00:00|939.6|934.6|940.3|935.3|940.8|935.8|938.2|933.2|149
1655366700000|2022-06-16 08:05:00|940.2|935.2|940.7|935.7|941.1|936.1|939.5|934.5|82
1655367000000|2022-06-16 08:10:00|940.6|935.6|941.4|936.4|941.6|936.6|939.5|934.5|108
1655367300000|2022-06-16 08:15:00|941.3|936.3|942.4|937.4|943|938|941.1|936.1|109
1655367600000|2022-06-16 08:20:00|942.3|937.3|941.6|936.6|942.3|937.3|941.1|936.1|149
1655367900000|2022-06-16 08:25:00|941.5|936.5|940.6|935.6|941.7|936.7|940.6|935.6|130
1655368200000|2022-06-16 08:30:00|940.5|935.5|937.9|932.9|940.7|935.7|937.7|932.7|110
1655368500000|2022-06-16 08:35:00|938|933|939.2|934.2|939.3|934.3|937.4|932.4|140
1655368800000|2022-06-16 08:40:00|939.1|934.1|938.1|933.1|939.2|934.2|938|933|209
1655369100000|2022-06-16 08:45:00|937.9|932.9|939.1|934.1|939.3|934.3|936.9|931.9|237
1655369400000|2022-06-16 08:50:00|938.7|933.7|940|935|940.3|935.3|938.2|933.2|218
1655369700000|2022-06-16 08:55:00|939.4|934.4|941|936|941.3|936.3|939.1|934.1|157
1655370000000|2022-06-16 09:00:00|940.8|935.8|938.6|933.6|941.2|936.2|938.6|933.6|113
1655370300000|2022-06-16 09:05:00|938.3|933.3|939.2|934.2|939.3|934.3|938|933|176
1655370600000|2022-06-16 09:10:00|939.1|934.1|939.7|934.7|940.2|935.2|938.8|933.8|180
1655370900000|2022-06-16 09:15:00|939.6|934.6|939.8|934.8|940.4|935.4|938.9|933.9|147
1655371200000|2022-06-16 09:20:00|939.9|934.9|938.9|933.9|940|935|938.9|933.9|124
1655371500000|2022-06-16 09:25:00|939.1|934.1|940|935|940.1|935.1|938.7|933.7|102
1655371800000|2022-06-16 09:30:00|939.9|934.9|939.7|934.7|940.5|935.5|939.4|934.4|138
1655372100000|2022-06-16 09:35:00|939.6|934.6|938.6|933.6|939.7|934.7|938.5|933.5|168
1655372400000|2022-06-16 09:40:00|938.5|933.5|937.6|932.6|938.8|933.8|937|932|125
1655372700000|2022-06-16 09:45:00|937.5|932.5|937.5|932.5|937.9|932.9|937.2|932.2|102
1655373000000|2022-06-16 09:50:00|937.4|932.4|937.5|932.5|937.8|932.8|936.7|931.7|92
1655373300000|2022-06-16 09:55:00|937.6|932.6|938.1|933.1|938.2|933.2|937.3|932.3|100
1655373600000|2022-06-16 10:00:00|938.3|933.3|939.6|934.6|940.1|935.1|937.9|932.9|145
1655373900000|2022-06-16 10:05:00|939.5|934.5|936.7|931.7|939.6|934.6|936.7|931.7|119
1655374200000|2022-06-16 10:10:00|936.8|931.8|936.1|931.1|937|932|935.8|930.8|203
1655374500000|2022-06-16 10:15:00|936|931|935.6|930.6|936.3|931.3|934.8|929.8|167
1655374800000|2022-06-16 10:20:00|935.8|930.8|934.5|929.5|936.3|931.3|934.5|929.5|189
1655375100000|2022-06-16 10:25:00|934.2|929.2|934.8|929.8|935.6|930.6|934.2|929.2|174
1655375400000|2022-06-16 10:30:00|934.7|929.7|934.1|929.1|935.2|930.2|933.9|928.9|81
1655375700000|2022-06-16 10:35:00|934.2|929.2|932.8|927.8|934.2|929.2|932.6|927.6|143
1655376000000|2022-06-16 10:40:00|932.9|927.9|933.6|928.6|933.7|928.7|931.9|926.9|148
1655376300000|2022-06-16 10:45:00|933.4|928.4|932.9|927.9|933.7|928.7|932.7|927.7|121
1655376600000|2022-06-16 10:50:00|932.8|927.8|933.3|928.3|933.7|928.7|932.5|927.5|159
1655376900000|2022-06-16 10:55:00|933.7|928.7|934|929|934.8|929.8|933.2|928.2|135
1655377200000|2022-06-16 11:00:00|933.9|928.9|933|928|934.1|929.1|931.3|926.3|295
1655377500000|2022-06-16 11:05:00|933.1|928.1|935.3|930.3|935.4|930.4|932.9|927.9|237
1655377800000|2022-06-16 11:10:00|935.1|930.1|935.1|930.1|935.7|930.7|934.7|929.7|166
1655378100000|2022-06-16 11:15:00|935.2|930.2|935|930|935.3|930.3|933.9|928.9|159
1655378400000|2022-06-16 11:20:00|935.1|930.1|936.1|931.1|936.1|931.1|934.9|929.9|130
1655378700000|2022-06-16 11:25:00|936.2|931.2|936.4|931.4|937.1|932.1|935.4|930.4|229
1655379000000|2022-06-16 11:30:00|936.3|931.3|936.4|931.4|937.1|932.1|936|931|259
1655379300000|2022-06-16 11:35:00|936.3|931.3|935.1|930.1|936.6|931.6|934.9|929.9|261
1655379600000|2022-06-16 11:40:00|935.2|930.2|933.9|928.9|935.2|930.2|933.4|928.4|197
1655379900000|2022-06-16 11:45:00|933.8|928.8|933.4|928.4|934|929|932.7|927.7|272
1655380200000|2022-06-16 11:50:00|933.5|928.5|933.7|928.7|934.2|929.2|932.5|927.5|245
1655380500000|2022-06-16 11:55:00|933.8|928.8|934.9|929.9|935.1|930.1|933.7|928.7|202
1655380800000|2022-06-16 12:00:00|935.1|930.1|937.8|932.8|937.8|932.8|934.7|929.7|239
1655381100000|2022-06-16 12:05:00|937.9|932.9|937.1|932.1|938|933|936.4|931.4|231
1655381400000|2022-06-16 12:10:00|937.2|932.2|937.5|932.5|937.8|932.8|936.2|931.2|175
1655381700000|2022-06-16 12:15:00|937.3|932.3|936.6|931.6|938|933|935|930|214
1655382000000|2022-06-16 12:20:00|935.3|930.3|939.5|934.5|940.2|935.2|935.3|930.3|223
1655382300000|2022-06-16 12:25:00|939.6|934.6|939|934|940.8|935.8|938.9|933.9|107
1655382600000|2022-06-16 12:30:00|939.1|934.1|944.3|939.3|945.6|940.6|938.9|933.9|286
1655382900000|2022-06-16 12:35:00|944.4|939.4|947|942|947.1|942.1|942.9|937.9|347
1655383200000|2022-06-16 12:40:00|946.6|941.6|946.3|941.3|946.9|941.9|942.7|937.7|242
1655383500000|2022-06-16 12:45:00|946.1|941.1|944.6|939.6|947|942|943.9|938.9|253
1655383800000|2022-06-16 12:50:00|944.5|939.5|946.3|941.3|947.6|942.6|944.5|939.5|189
1655384100000|2022-06-16 12:55:00|946.4|941.4|946.7|941.7|948.2|943.2|945.5|940.5|162
1655384400000|2022-06-16 13:00:00|946.6|941.6|947.7|942.7|950.1|945.1|946.4|941.4|152
1655384700000|2022-06-16 13:05:00|947.8|942.8|948.4|943.4|950.2|945.2|947.1|942.1|219
1655385000000|2022-06-16 13:10:00|948.3|943.3|948.6|943.6|949.6|944.6|947.9|942.9|165
1655385300000|2022-06-16 13:15:00|949.4|944.4|947.4|942.4|949.5|944.5|946.5|941.5|219
1655385600000|2022-06-16 13:20:00|947.3|942.3|948.2|943.2|949.4|944.4|947.3|942.3|180
1655385900000|2022-06-16 13:25:00|948.1|943.1|948.8|943.8|949.7|944.7|946.9|941.9|211
1655386200000|2022-06-16 13:30:00|948.9|943.9|948.7|943.7|952.3|947.3|948.1|943.1|380
1655386500000|2022-06-16 13:35:00|948.8|943.8|947.3|942.3|949.6|944.6|947.3|942.3|324
1655386800000|2022-06-16 13:40:00|947.4|942.4|948|943|949.1|944.1|946.9|941.9|257
1655387100000|2022-06-16 13:45:00|948.1|943.1|947.7|942.7|948.7|943.7|946.4|941.4|363
1655387400000|2022-06-16 13:50:00|947.8|942.8|948|943|949.3|944.3|947.3|942.3|269
1655387700000|2022-06-16 13:55:00|948.1|943.1|948.7|943.7|949.5|944.5|948.1|943.1|254
1655388000000|2022-06-16 14:00:00|948.9|943.9|948|943|950.8|945.8|947.8|942.8|389
1655388300000|2022-06-16 14:05:00|948.1|943.1|947.9|942.9|948.3|943.3|946.8|941.8|255
1655388600000|2022-06-16 14:10:00|948|943|946.3|941.3|949.2|944.2|946.1|941.1|215
1655388900000|2022-06-16 14:15:00|946.4|941.4|947.4|942.4|950|945|945.9|940.9|291
1655389200000|2022-06-16 14:20:00|947.5|942.5|952.3|947.3|952.6|947.6|947.5|942.5|231
1655389500000|2022-06-16 14:25:00|952.4|947.4|951.9|946.9|953.1|948.1|951.6|946.6|218
1655389800000|2022-06-16 14:30:00|952.3|947.3|951.8|946.8|953.2|948.2|951.6|946.6|340
1655390100000|2022-06-16 14:35:00|951.9|946.9|952.2|947.2|953.2|948.2|951.3|946.3|274
1655390400000|2022-06-16 14:40:00|952|947|948.6|943.6|952|947|948.2|943.2|215
1655390700000|2022-06-16 14:45:00|948.7|943.7|948.1|943.1|950.2|945.2|948|943|193
1655391000000|2022-06-16 14:50:00|948.2|943.2|949.8|944.8|950.2|945.2|947.8|942.8|225
1655391300000|2022-06-16 14:55:00|949.7|944.7|948.4|943.4|952.2|947.2|948.4|943.4|187
1655391600000|2022-06-16 15:00:00|948.3|943.3|950.1|945.1|950.3|945.3|947.9|942.9|309
1655391900000|2022-06-16 15:05:00|949.9|944.9|949.7|944.7|950.1|945.1|948.6|943.6|186
1655392200000|2022-06-16 15:10:00|949.6|944.6|951.1|946.1|951.2|946.2|949.5|944.5|274
1655392500000|2022-06-16 15:15:00|951.2|946.2|952.4|947.4|953.2|948.2|950.9|945.9|285
1655392800000|2022-06-16 15:20:00|952.2|947.2|953.9|948.9|953.9|948.9|952|947|260
1655393100000|2022-06-16 15:25:00|953.6|948.6|954.1|949.1|954.3|949.3|953|948|152
1655393400000|2022-06-16 15:30:00|954.2|949.2|953.1|948.1|954.2|949.2|952.4|947.4|230
1655393700000|2022-06-16 15:35:00|953|948|953.7|948.7|954|949|952.1|947.1|201
1655394000000|2022-06-16 15:40:00|953.8|948.8|954.3|949.3|954.3|949.3|952.9|947.9|246
1655394300000|2022-06-16 15:45:00|954.2|949.2|954.7|949.7|954.8|949.8|953.9|948.9|223
1655394600000|2022-06-16 15:50:00|954.8|949.8|956.5|951.5|956.9|951.9|954.7|949.7|229
1655394900000|2022-06-16 15:55:00|956.6|951.6|957|952|957.5|952.5|956.5|951.5|228
1655395200000|2022-06-16 16:00:00|957.1|952.1|956.7|951.7|958.3|953.3|955.8|950.8|213
1655395500000|2022-06-16 16:05:00|956.6|951.6|954|949|957.1|952.1|954|949|176
1655395800000|2022-06-16 16:10:00|954.1|949.1|954.9|949.9|955.3|950.3|953.9|948.9|171
1655396100000|2022-06-16 16:15:00|954.8|949.8|955.3|950.3|955.5|950.5|953.4|948.4|189
1655396400000|2022-06-16 16:20:00|955.4|950.4|955.5|950.5|956.3|951.3|954.6|949.6|134
1655396700000|2022-06-16 16:25:00|955.6|950.6|957.7|952.7|958|953|955.2|950.2|172
1655397000000|2022-06-16 16:30:00|957.5|952.5|955.8|950.8|957.6|952.6|954.8|949.8|176
1655397300000|2022-06-16 16:35:00|955.9|950.9|957.1|952.1|957.1|952.1|955.6|950.6|137
1655397600000|2022-06-16 16:40:00|957|952|957.9|952.9|957.9|952.9|956.1|951.1|184
1655397900000|2022-06-16 16:45:00|957.8|952.8|958.5|953.5|958.9|953.9|957.3|952.3|198
1655398200000|2022-06-16 16:50:00|958.4|953.4|959.1|954.1|959.3|954.3|957.8|952.8|256
1655398500000|2022-06-16 16:55:00|959.2|954.2|957.4|952.4|959.3|954.3|955.9|950.9|262
1655398800000|2022-06-16 17:00:00|957.5|952.5|958|953|958.7|953.7|957.3|952.3|236
1655399100000|2022-06-16 17:05:00|957.9|952.9|959.1|954.1|959.2|954.2|957.8|952.8|229
1655399400000|2022-06-16 17:10:00|959|954|958.6|953.6|959.2|954.2|958|953|196
1655399700000|2022-06-16 17:15:00|958.7|953.7|958.5|953.5|958.9|953.9|958|953|186
1655400000000|2022-06-16 17:20:00|958.6|953.6|957.7|952.7|958.7|953.7|956.8|951.8|164
1655400300000|2022-06-16 17:25:00|957.6|952.6|958.4|953.4|958.9|953.9|957.2|952.2|325
1655400600000|2022-06-16 17:30:00|958.3|953.3|957.6|952.6|958.3|953.3|956.9|951.9|294
1655400900000|2022-06-16 17:35:00|957.5|952.5|958.4|953.4|958.5|953.5|957.2|952.2|196
1655401200000|2022-06-16 17:40:00|958.3|953.3|957.6|952.6|958.6|953.6|957.5|952.5|170
1655401500000|2022-06-16 17:45:00|957.7|952.7|957.9|952.9|958|953|957.3|952.3|102
1655401800000|2022-06-16 17:50:00|957.8|952.8|958.1|953.1|958.3|953.3|957.6|952.6|123
1655402100000|2022-06-16 17:55:00|958|953|955.9|950.9|958|953|955.7|950.7|116
1655402400000|2022-06-16 18:00:00|955.8|950.8|955.1|950.1|955.8|950.8|954.8|949.8|113
1655402700000|2022-06-16 18:05:00|955|950|954.2|949.2|955.3|950.3|954.2|949.2|195
1655403000000|2022-06-16 18:10:00|954.3|949.3|954.9|949.9|955.3|950.3|954.2|949.2|164
1655403300000|2022-06-16 18:15:00|954.8|949.8|955.6|950.6|955.7|950.7|954.8|949.8|121
1655403600000|2022-06-16 18:20:00|955.7|950.7|955.3|950.3|956.2|951.2|955|950|89
1655403900000|2022-06-16 18:25:00|954.9|949.9|953.4|948.4|955.1|950.1|953.3|948.3|108
1655404200000|2022-06-16 18:30:00|953.2|948.2|952.3|947.3|953.5|948.5|951.9|946.9|97
1655404500000|2022-06-16 18:35:00|952.2|947.2|952.7|947.7|952.8|947.8|952.1|947.1|76
1655404800000|2022-06-16 18:40:00|952.8|947.8|954.8|949.8|954.8|949.8|952.7|947.7|116
1655405100000|2022-06-16 18:45:00|954.7|949.7|953.1|948.1|955.2|950.2|952.9|947.9|108
1655405400000|2022-06-16 18:50:00|953.2|948.2|952.6|947.6|953.8|948.8|952.6|947.6|126
1655405700000|2022-06-16 18:55:00|952.7|947.7|953.6|948.6|953.7|948.7|952.5|947.5|117
1655406000000|2022-06-16 19:00:00|953.5|948.5|954.2|949.2|954.3|949.3|953|948|125
1655406300000|2022-06-16 19:05:00|954.1|949.1|954.6|949.6|954.6|949.6|953.7|948.7|158
1655406600000|2022-06-16 19:10:00|954.5|949.5|955.1|950.1|955.4|950.4|954.4|949.4|154
1655406900000|2022-06-16 19:15:00|955.2|950.2|955.5|950.5|955.6|950.6|954.8|949.8|154
1655407200000|2022-06-16 19:20:00|955.3|950.3|955.6|950.6|956.2|951.2|955.3|950.3|94
1655407500000|2022-06-16 19:25:00|955.7|950.7|955.5|950.5|955.8|950.8|955.1|950.1|174
1655407800000|2022-06-16 19:30:00|955.3|950.3|955.2|950.2|955.7|950.7|954.8|949.8|151
1655408100000|2022-06-16 19:35:00|955.1|950.1|955.9|950.9|956|951|954.8|949.8|202
1655408400000|2022-06-16 19:40:00|955.8|950.8|955.8|950.8|956.6|951.6|955.3|950.3|118
1655408700000|2022-06-16 19:45:00|955.7|950.7|955.5|950.5|956|951|955.3|950.3|103
1655409000000|2022-06-16 19:50:00|955.6|950.6|955.6|950.6|955.7|950.7|955.2|950.2|130
1655409300000|2022-06-16 19:55:00|955.5|950.5|956|951|956.1|951.1|955.2|950.2|103
1655409600000|2022-06-16 20:00:00|956.1|951.1|956.6|951.6|957.1|952.1|955.6|950.6|83
1655409900000|2022-06-16 20:05:00|956.7|951.7|956.4|951.4|956.7|951.7|956|951|70
1655410200000|2022-06-16 20:10:00|956.5|951.5|956.8|951.8|956.9|951.9|956|951|64
1655410500000|2022-06-16 20:15:00|956.9|951.9|956.5|951.5|956.9|951.9|956.1|951.1|58
1655410800000|2022-06-16 20:20:00|956.6|951.6|956|951|956.7|951.7|955.7|950.7|39
1655411100000|2022-06-16 20:25:00|955.9|950.9|956.1|951.1|956.1|951.1|955.9|950.9|63
1655411400000|2022-06-16 20:30:00|956|951|955.3|950.3|956.1|951.1|954.6|949.6|48
1655411700000|2022-06-16 20:35:00|955.4|950.4|955.4|950.4|955.7|950.7|955.2|950.2|49
1655412000000|2022-06-16 20:40:00|954.7|949.7|955.8|950.8|955.8|950.8|954.7|949.7|36
1655412300000|2022-06-16 20:45:00|955.9|950.9|956|951|956.5|951.5|955.3|950.3|71
1655412600000|2022-06-16 20:50:00|956.1|951.1|955.4|950.4|956.1|951.1|955.1|950.1|48
1655412900000|2022-06-16 20:55:00|955.5|950.5|957.7|946.7|959.6|951|955.1|945.5|68
1655416800000|2022-06-16 22:00:00|958.8|948.3|957.5|948.4|958.8|948.8|957.5|948.2|41
1655287200000|2022-06-15 10:00:00|953.6|948.6|952.8|947.8|954.1|949.1|952.2|947.2|104
1655287500000|2022-06-15 10:05:00|952.7|947.7|952.3|947.3|953.3|948.3|951.8|946.8|117
1655287800000|2022-06-15 10:10:00|952.4|947.4|953|948|953|948|951.7|946.7|56
1655288100000|2022-06-15 10:15:00|952.9|947.9|953.8|948.8|953.9|948.9|952.3|947.3|104
1655288400000|2022-06-15 10:20:00|953.9|948.9|954.1|949.1|954.3|949.3|953.6|948.6|90
1655288700000|2022-06-15 10:25:00|954|949|952.5|947.5|954|949|951.6|946.6|167
1655289000000|2022-06-15 10:30:00|952.4|947.4|952.9|947.9|954.2|949.2|952.2|947.2|158
1655289300000|2022-06-15 10:35:00|953|948|953.1|948.1|953.6|948.6|951.9|946.9|156
1655289600000|2022-06-15 10:40:00|953.2|948.2|952.6|947.6|953.9|948.9|952.5|947.5|184
1655289900000|2022-06-15 10:45:00|952.5|947.5|951.7|946.7|952.8|947.8|951.2|946.2|181
1655290200000|2022-06-15 10:50:00|951.8|946.8|952.3|947.3|952.4|947.4|951.6|946.6|134
1655290500000|2022-06-15 10:55:00|952.2|947.2|952.5|947.5|953.7|948.7|952.2|947.2|157
1655290800000|2022-06-15 11:00:00|952.3|947.3|952.8|947.8|953.8|948.8|951.7|946.7|139
1655291100000|2022-06-15 11:05:00|952.9|947.9|952.9|947.9|953.6|948.6|952.5|947.5|128
1655291400000|2022-06-15 11:10:00|952.6|947.6|954.1|949.1|954.6|949.6|952.6|947.6|110
1655291700000|2022-06-15 11:15:00|954|949|954.1|949.1|954.5|949.5|953.4|948.4|112
1655292000000|2022-06-15 11:20:00|954|949|954.9|949.9|955.6|950.6|953.6|948.6|112
1655292300000|2022-06-15 11:25:00|955|950|955.1|950.1|956.3|951.3|954.9|949.9|107
1655292600000|2022-06-15 11:30:00|955|950|954.6|949.6|955.8|950.8|954.6|949.6|113
1655292900000|2022-06-15 11:35:00|954.7|949.7|953.4|948.4|954.9|949.9|953.3|948.3|181
1655293200000|2022-06-15 11:40:00|953.5|948.5|953.5|948.5|954.4|949.4|953.1|948.1|377
1655293500000|2022-06-15 11:45:00|953.8|948.8|950.8|945.8|954.5|949.5|950.7|945.7|161
1655293800000|2022-06-15 11:50:00|950.9|945.9|951.2|946.2|952.2|947.2|950.2|945.2|158
1655294100000|2022-06-15 11:55:00|951.1|946.1|948.2|943.2|951.6|946.6|948.2|943.2|174
1655294400000|2022-06-15 12:00:00|948.4|943.4|948.6|943.6|950.2|945.2|947.8|942.8|283
1655294700000|2022-06-15 12:05:00|948.5|943.5|947.6|942.6|949.7|944.7|947.1|942.1|196
1655295000000|2022-06-15 12:10:00|947.7|942.7|945.8|940.8|949.1|944.1|945.7|939.1|369
1655295300000|2022-06-15 12:15:00|945.9|940.9|946.7|941.7|949.6|944.6|945.4|940.4|223
1655295600000|2022-06-15 12:20:00|946.3|941.3|945.9|940.9|947.7|942.7|943.4|938.4|355
1655295900000|2022-06-15 12:25:00|946|941|946.8|935.8|946.8|941.8|944.4|935.6|182
1655296200000|2022-06-15 12:30:00|947.3|936.3|950.8|945.8|951.3|946.3|946.5|935.8|284
1655296500000|2022-06-15 12:35:00|951.3|946.3|951|946|953|948|949.7|944.7|248
1655296800000|2022-06-15 12:40:00|951.7|946.7|951.7|946.7|953.9|948.9|950.2|945.2|227
1655297100000|2022-06-15 12:45:00|951.6|946.6|951.3|946.3|953.8|948.8|951.3|946.3|250
1655297400000|2022-06-15 12:50:00|951.2|946.2|950.9|945.9|952.1|947.1|950.2|945.2|305
1655297700000|2022-06-15 12:55:00|950.8|945.8|949.8|944.8|952|947|948.5|943.5|415
1655298000000|2022-06-15 13:00:00|950|945|948.1|943.1|950.9|945.9|947.2|942.2|384
1655298300000|2022-06-15 13:05:00|948.2|943.2|948.4|943.4|948.8|943.8|947.6|942.6|242
1655298600000|2022-06-15 13:10:00|948.5|943.5|946.9|941.9|949|944|946.3|941.3|239
1655298900000|2022-06-15 13:15:00|947|942|948.3|943.3|948.6|943.6|946.8|941.8|212
1655299200000|2022-06-15 13:20:00|948.4|943.4|945.4|940.4|948.5|943.5|945|940|232
1655299500000|2022-06-15 13:25:00|945.6|940.6|945.5|940.5|946|941|944.9|939.9|237
1655299800000|2022-06-15 13:30:00|945.4|940.4|943.5|938.5|946.5|941.5|943.3|938.3|362
1655300100000|2022-06-15 13:35:00|943.6|938.6|945.8|940.8|946.7|941.7|943.1|938.1|390
1655300400000|2022-06-15 13:40:00|946|941|944.8|939.8|947|942|944.8|939.8|401
1655300700000|2022-06-15 13:45:00|945|940|944.4|939.4|946|941|942|937|400
1655301000000|2022-06-15 13:50:00|944.5|939.5|941.3|936.3|945.5|940.5|941|936|317
1655301300000|2022-06-15 13:55:00|941.1|936.1|941.8|936.8|943|938|940.8|935.8|326
1655301600000|2022-06-15 14:00:00|941.2|936.2|941.9|936.9|943|938|941.2|936.2|409
1655301900000|2022-06-15 14:05:00|942.2|937.2|942.3|937.3|944.2|939.2|941.8|936.8|325
1655302200000|2022-06-15 14:10:00|942.4|937.4|941.2|936.2|944.3|939.3|941.1|936.1|335
1655302500000|2022-06-15 14:15:00|941.3|936.3|942.1|937.1|943.4|938.4|941|936|190
1655302800000|2022-06-15 14:20:00|941.9|936.9|943|938|943.2|938.2|941.7|936.7|261
1655303100000|2022-06-15 14:25:00|942.8|937.8|941.6|936.6|943.5|938.5|941.4|936.4|233
1655303400000|2022-06-15 14:30:00|941.5|936.5|942.7|937.7|942.8|937.8|941.2|936.2|228
1655303700000|2022-06-15 14:35:00|943.2|938.2|940.1|935.1|943.4|938.4|939.4|934.4|244
1655304000000|2022-06-15 14:40:00|940.2|935.2|939.1|934.1|941.6|936.6|938.6|933.6|199
1655304300000|2022-06-15 14:45:00|939.2|934.2|940|935|940|935|937.6|932.6|186
1655304600000|2022-06-15 14:50:00|940.1|935.1|939.3|934.3|940.9|935.9|938|933|115
1655304900000|2022-06-15 14:55:00|939.2|934.2|936.2|931.2|939.8|934.8|935.9|930.9|254
1655305200000|2022-06-15 15:00:00|936|931|938|933|938.4|933.4|936|931|238
1655305500000|2022-06-15 15:05:00|938.2|933.2|938.7|933.7|939.7|934.7|936.8|931.8|245
1655305800000|2022-06-15 15:10:00|938.1|933.1|938.8|933.8|940|935|937.6|932.6|211
1655306100000|2022-06-15 15:15:00|938.3|933.3|937.6|932.6|939.4|934.4|937.2|932.2|202
1655306400000|2022-06-15 15:20:00|937.2|932.2|938.5|933.5|938.6|933.6|937.1|932.1|188
1655306700000|2022-06-15 15:25:00|938.6|933.6|937.4|932.4|939.5|934.5|937.4|932.4|189
1655307000000|2022-06-15 15:30:00|937.5|932.5|936.2|931.2|938|933|935.7|930.7|195
1655307300000|2022-06-15 15:35:00|936.6|931.6|937|932|937.5|932.5|935.9|930.9|171
1655307600000|2022-06-15 15:40:00|936.9|931.9|937.3|932.3|938.1|933.1|936.5|931.5|162
1655307900000|2022-06-15 15:45:00|937.2|932.2|936.9|931.9|938.1|933.1|936.3|931.3|153
1655308200000|2022-06-15 15:50:00|936.8|931.8|936.4|931.4|937.6|932.6|935.6|930.6|158
1655308500000|2022-06-15 15:55:00|936.1|931.1|937|932|938.3|933.3|936|931|195
1655308800000|2022-06-15 16:00:00|937.1|932.1|938.9|933.9|939.4|934.4|936.6|931.6|143
1655309100000|2022-06-15 16:05:00|938.8|933.8|938.6|933.6|938.8|933.8|937|932|163
1655309400000|2022-06-15 16:10:00|938.3|933.3|938.8|933.8|939.4|934.4|937.8|932.8|162
1655309700000|2022-06-15 16:15:00|938.7|933.7|938|933|939.9|934.9|937.3|932.3|202
1655310000000|2022-06-15 16:20:00|938.3|933.3|937.9|932.9|938.7|933.7|937.1|932.1|162
1655310300000|2022-06-15 16:25:00|938|933|938|933|938.6|933.6|936.8|931.8|187
1655310600000|2022-06-15 16:30:00|937.9|932.9|937.5|932.5|938.9|933.9|936.8|931.8|204
1655310900000|2022-06-15 16:35:00|937.4|932.4|936.8|931.8|937.6|932.6|935.6|930.6|150
1655311200000|2022-06-15 16:40:00|936.9|931.9|936.9|931.9|937.5|932.5|935.7|930.7|131
1655311500000|2022-06-15 16:45:00|936.4|931.4|935.6|930.6|937.3|932.3|935|930|166
1655311800000|2022-06-15 16:50:00|935.8|930.8|935.3|930.3|937.1|932.1|934.8|929.8|162
1655312100000|2022-06-15 16:55:00|935.1|930.1|935.7|930.7|936.8|931.8|934.3|929.3|188
1655312400000|2022-06-15 17:00:00|935.6|930.6|935.8|930.8|936.2|931.2|935|930|188
1655312700000|2022-06-15 17:05:00|935.7|930.7|936.3|931.3|936.8|931.8|935.3|930.3|216
1655313000000|2022-06-15 17:10:00|935.9|930.9|936.6|931.6|937.1|932.1|935.5|930.5|172
1655313300000|2022-06-15 17:15:00|936.4|931.4|936.3|931.3|937.6|932.6|935.8|930.8|186
1655313600000|2022-06-15 17:20:00|936.4|931.4|936.4|931.4|937.1|932.1|935.6|930.6|145
1655313900000|2022-06-15 17:25:00|936.5|931.5|936.4|931.4|936.9|931.9|935.4|930.4|156
1655314200000|2022-06-15 17:30:00|936.3|931.3|934|929|936.7|931.7|933.6|928.6|182
1655314500000|2022-06-15 17:35:00|933.6|928.6|934.6|929.6|935.8|930.8|933.3|928.3|218
1655314800000|2022-06-15 17:40:00|934.5|929.5|934.3|929.3|936|931|934.3|929.3|162
1655315100000|2022-06-15 17:45:00|934.4|929.4|934.7|929.7|935.1|930.1|934.1|929.1|158
1655315400000|2022-06-15 17:50:00|934.6|929.6|936|931|936|931|934.2|929.2|123
1655315700000|2022-06-15 17:55:00|936.1|931.1|941.1|930.1|941.2|932.3|936|927.6|82
1655316000000|2022-06-15 18:00:00|938.9|927.9|934.5|923.5|944|934|933.9|922.9|1051
1655316300000|2022-06-15 18:05:00|934.3|923.3|936.8|925.8|937.7|926.7|932.3|921.3|997
1655316600000|2022-06-15 18:10:00|936.9|925.9|940.3|929.3|940.3|929.3|934.7|923.7|767
1655316900000|2022-06-15 18:15:00|940.2|929.2|941.7|931.8|943.5|933.1|938.5|927.5|805
1655317200000|2022-06-15 18:20:00|941.4|931.5|938.5|933.5|943.2|933.9|938.4|928.7|602
1655317500000|2022-06-15 18:25:00|938.8|933.8|937.2|932.2|941.2|936.2|936.5|931.5|368
1655317800000|2022-06-15 18:30:00|937.3|932.3|933.8|928.8|940.7|932.3|933.3|928.2|683
1655318100000|2022-06-15 18:35:00|933.7|928.7|941|936|941.2|936.2|932.5|927.5|488
1655318400000|2022-06-15 18:40:00|945.2|940.2|947.4|942.4|949.3|944.3|945.2|940.2|110
1655318700000|2022-06-15 18:45:00|947.7|942.7|944|939|949.3|944.3|942.3|937.3|1208
1655319000000|2022-06-15 18:50:00|944.2|939.2|941.4|936.4|946.8|941.8|939.9|934.9|1008
1655319300000|2022-06-15 18:55:00|941.6|936.6|940.6|935.6|944.5|939.5|938.1|933.1|1109
1655319600000|2022-06-15 19:00:00|941|936|941.1|936.1|944.2|939.2|939.2|934.2|998
1655319900000|2022-06-15 19:05:00|941.4|936.4|944.7|939.7|945.2|940.2|941.4|936.4|667
1655320200000|2022-06-15 19:10:00|944.8|939.8|943.3|938.3|946.3|941.3|941.6|936.6|695
1655320500000|2022-06-15 19:15:00|943.9|938.9|943.8|938.8|945|940|942.3|937.3|497
1655320800000|2022-06-15 19:20:00|943.9|938.9|946.9|941.9|946.9|941.9|942.9|937.9|375
1655321100000|2022-06-15 19:25:00|946.5|941.5|949.9|944.9|950.2|945.2|946.5|941.5|384
1655321400000|2022-06-15 19:30:00|949|944|950.8|945.8|951.6|946.6|948.9|943.9|379
1655321700000|2022-06-15 19:35:00|950.9|945.9|946.6|941.6|951.1|946.1|945.6|940.6|591
1655322000000|2022-06-15 19:40:00|946.5|941.5|945.7|940.7|947.2|942.2|944.1|939.1|465
1655322300000|2022-06-15 19:45:00|945.9|940.9|946.4|941.4|946.4|941.4|943.9|938.9|379
1655322600000|2022-06-15 19:50:00|946.5|941.5|945.8|940.8|946.5|941.5|943.7|938.7|308
1655322900000|2022-06-15 19:55:00|945.9|940.9|944.6|939.6|946.3|941.3|943.1|938.1|286
1655323200000|2022-06-15 20:00:00|944.7|939.7|946.6|941.6|946.7|941.7|943.7|938.7|165
1655323500000|2022-06-15 20:05:00|945|940|947.3|942.3|947.3|942.3|944.9|939.9|92
1655323800000|2022-06-15 20:10:00|946.7|941.7|947|942|947.4|942.4|945.7|940.7|126
1655324100000|2022-06-15 20:15:00|947.1|942.1|947.2|942.2|947.4|942.4|945.6|940.6|79
1655324400000|2022-06-15 20:20:00|947.1|942.1|946.9|941.9|947.2|942.2|945.5|940.5|104
1655324700000|2022-06-15 20:25:00|947|942|946.2|941.2|947.1|942.1|945.5|940.5|48
1655325000000|2022-06-15 20:30:00|946.3|941.3|946.3|941.3|946.3|941.3|945.2|940.2|61
1655325300000|2022-06-15 20:35:00|945.6|940.6|946.3|941.3|946.3|941.3|944.8|939.8|38
1655325600000|2022-06-15 20:40:00|946.2|941.2|946.7|941.7|946.7|941.7|945.2|940.2|36
1655325900000|2022-06-15 20:45:00|946.6|941.6|946|941|946.8|941.8|944.9|939.9|79
1655326200000|2022-06-15 20:50:00|945.3|940.3|945.2|940.2|946.7|941.7|944.5|939.5|46
1655326500000|2022-06-15 20:55:00|945.3|940.3|947.9|936.9|948.3|940.3|945.3|935.4|41
1655330400000|2022-06-15 22:00:00|949|938|945.7|940.7|949.1|940.8|944.7|936.1|63
1655330700000|2022-06-15 22:05:00|946|941|945.7|940.7|946|941|944.9|939.9|30
1655331000000|2022-06-15 22:10:00|945.6|940.6|945.8|940.8|946.3|941.3|944.9|939.9|46
1655331300000|2022-06-15 22:15:00|945.7|940.7|946.4|941.4|946.4|941.4|944.7|939.7|65
1655331600000|2022-06-15 22:20:00|946.3|941.3|946.2|941.2|946.3|941.3|944.8|939.8|63
1655331900000|2022-06-15 22:25:00|946.1|941.1|946.3|941.3|946.6|941.6|945|940|32
1655332200000|2022-06-15 22:30:00|945.5|940.5|946.2|941.2|946.4|941.4|943.8|938.8|25
1655332500000|2022-06-15 22:35:00|946.1|941.1|946.1|941.1|946.4|941.4|944.9|939.9|35
1655332800000|2022-06-15 22:40:00|946|941|945.5|940.5|946.2|941.2|944.9|939.9|34
1655333100000|2022-06-15 22:45:00|945.4|940.4|945.2|940.2|945.6|940.6|944|939|48
1655333400000|2022-06-15 22:50:00|944.5|939.5|945.5|940.5|945.8|940.8|943.8|938.8|53
1655333700000|2022-06-15 22:55:00|945.4|940.4|945.3|940.3|945.6|940.6|944|939|40
1655334000000|2022-06-15 23:00:00|945.1|940.1|946.7|941.7|946.8|941.8|943.9|938.9|43
1655334300000|2022-06-15 23:05:00|946.6|941.6|946.8|941.8|947|942|945.9|940.9|56
1655334600000|2022-06-15 23:10:00|948.1|938.1|946.8|941.8|948.1|942.1|946.7|938.1|46
1655334900000|2022-06-15 23:15:00|946.9|941.9|946.4|941.4|948.2|941.9|944.9|938.7|45
1655335200000|2022-06-15 23:20:00|946.2|941.2|946.4|941.4|947.6|941.6|946.2|938.9|33
1655335500000|2022-06-15 23:25:00|946.3|941.3|946.6|941.6|947.6|941.8|944.1|939|47
1655335800000|2022-06-15 23:30:00|946.8|941.8|946.8|941.8|948.1|942.1|945.3|938|37
1655336100000|2022-06-15 23:35:00|947|942|947.4|942.4|948.5|942.4|946.5|938.1|35
1655336400000|2022-06-15 23:40:00|947.3|942.3|947.8|942.8|948.9|942.8|945.9|939.5|55
1655336700000|2022-06-15 23:45:00|947.6|942.6|948.2|943.2|949.4|943.3|946.6|939.1|97
1655337000000|2022-06-15 23:50:00|948.3|943.3|948.4|943.4|949.6|943.5|946.7|940.5|74
1655337300000|2022-06-15 23:55:00|948.3|943.3|948.8|943.8|949.9|943.8|947.5|940.6|97
1655337600000|2022-06-16 00:00:00|948.7|943.7|951|946|952.3|946.2|948.6|942.4|128
1655337900000|2022-06-16 00:05:00|950.9|945.9|951.7|946.7|951.9|946.9|950.7|945.7|80
1655338200000|2022-06-16 00:10:00|951.8|946.8|952.3|947.3|952.3|947.3|951.6|946.6|57
1655338500000|2022-06-16 00:15:00|952.4|947.4|951.6|946.6|952.4|947.4|951.6|946.6|43
1655338800000|2022-06-16 00:20:00|951.5|946.5|951.9|946.9|952.2|947.2|951.2|946.2|52
1655339100000|2022-06-16 00:25:00|952.2|947.2|951.3|946.3|952.2|947.2|951.2|946.2|82
1655339400000|2022-06-16 00:30:00|951.4|946.4|951.5|946.5|951.8|946.8|951.3|946.3|43
1655339700000|2022-06-16 00:35:00|951.4|946.4|950.8|945.8|951.6|946.6|950.7|945.7|27
1655340000000|2022-06-16 00:40:00|950.9|945.9|951.5|946.5|951.6|946.6|950.7|945.7|24
1655340300000|2022-06-16 00:45:00|951.6|946.6|951.2|946.2|951.6|946.6|951.1|946.1|27
1655340600000|2022-06-16 00:50:00|951.3|946.3|951.7|946.7|951.9|946.9|951.2|946.2|29
1655340900000|2022-06-16 00:55:00|951.6|946.6|951.4|946.4|952.3|947.3|951.1|946.1|92
1655341200000|2022-06-16 01:00:00|951.3|946.3|952.4|947.4|952.4|947.4|951.1|946.1|95
1655341500000|2022-06-16 01:05:00|952.5|947.5|952.7|947.7|952.9|947.9|952.3|947.3|86
1655341800000|2022-06-16 01:10:00|952.6|947.6|953.3|948.3|953.3|948.3|952.4|947.4|84
1655342100000|2022-06-16 01:15:00|953.2|948.2|952.6|947.6|953.4|948.4|952.3|947.3|61
1655342400000|2022-06-16 01:20:00|952.7|947.7|952.4|947.4|952.8|947.8|952.3|947.3|49
1655342700000|2022-06-16 01:25:00|952.5|947.5|952.8|947.8|952.9|947.9|951.6|946.6|79
1655343000000|2022-06-16 01:30:00|952.9|947.9|951.5|946.5|953|948|951.4|946.4|87
1655343300000|2022-06-16 01:35:00|951.4|946.4|950.2|945.2|951.7|946.7|950|945|84
1655343600000|2022-06-16 01:40:00|950.1|945.1|948.8|943.8|950.1|945.1|948.7|943.7|228
1655343900000|2022-06-16 01:45:00|948.9|943.9|949.2|944.2|949.5|944.5|948.6|943.6|83
1655344200000|2022-06-16 01:50:00|949.3|944.3|949.2|944.2|950|945|949.2|944.2|39
1655344500000|2022-06-16 01:55:00|949|944|948.7|943.7|949|944|947.8|942.8|71
1655344800000|2022-06-16 02:00:00|948.5|943.5|949.1|944.1|949.1|944.1|948.1|943.1|211
1655345100000|2022-06-16 02:05:00|949|944|948.2|943.2|949.1|944.1|948.2|943.2|59
1655345400000|2022-06-16 02:10:00|948.3|943.3|948.6|943.6|948.6|943.6|947.9|942.9|62
1655345700000|2022-06-16 02:15:00|948.5|943.5|948.3|943.3|949|944|948.3|943.3|81
1655346000000|2022-06-16 02:20:00|948.2|943.2|947.5|942.5|948.7|943.7|947.4|942.4|70
1655346300000|2022-06-16 02:25:00|947.4|942.4|947.2|942.2|947.7|942.7|946.8|941.8|103
1655346600000|2022-06-16 02:30:00|947.1|942.1|947.1|942.1|947.4|942.4|946.7|941.7|77
1655346900000|2022-06-16 02:35:00|947|942|947.5|942.5|947.5|942.5|946.2|941.2|80
1655347200000|2022-06-16 02:40:00|947.7|942.7|948.4|943.4|948.4|943.4|947.6|942.6|59
1655347500000|2022-06-16 02:45:00|948.5|943.5|948.6|943.6|948.8|943.8|948.2|943.2|46
1655347800000|2022-06-16 02:50:00|948.8|943.8|949|944|949.2|944.2|948.4|943.4|65
1655348100000|2022-06-16 02:55:00|949.1|944.1|949|944|949.2|944.2|948.5|943.5|40
1655348400000|2022-06-16 03:00:00|948.9|943.9|949|944|949.1|944.1|948.7|943.7|58
1655348700000|2022-06-16 03:05:00|948.9|943.9|949.4|944.4|949.5|944.5|948.9|943.9|36
1655349000000|2022-06-16 03:10:00|949.5|944.5|949.9|944.9|950|945|949.4|944.4|67
1655349300000|2022-06-16 03:15:00|950|945|949.8|944.8|950.2|945.2|949.7|944.7|78
1655349600000|2022-06-16 03:20:00|949.9|944.9|950.1|945.1|950.3|945.3|949.8|944.8|35
1655349900000|2022-06-16 03:25:00|950|945|950|945|950.2|945.2|950|945|54
1655350200000|2022-06-16 03:30:00|949.8|944.8|949.5|944.5|949.9|944.9|949.4|944.4|60
1655350500000|2022-06-16 03:35:00|949.2|944.2|948.8|943.8|949.3|944.3|948.7|943.7|44
1655350800000|2022-06-16 03:40:00|948.9|943.9|948.9|943.9|948.9|943.9|948.2|943.2|44
1655351100000|2022-06-16 03:45:00|948.8|943.8|949|944|949.5|944.5|948.2|943.2|53
1655351400000|2022-06-16 03:50:00|949.1|944.1|948.4|943.4|949.3|944.3|948.4|943.4|69
1655351700000|2022-06-16 03:55:00|948.6|943.6|948.7|943.7|948.8|943.8|948.2|943.2|39
1655352000000|2022-06-16 04:00:00|948.8|943.8|948.6|943.6|949.1|944.1|948.5|943.5|214
1655352300000|2022-06-16 04:05:00|948.5|943.5|948.3|943.3|948.7|943.7|948.2|943.2|81
1655352600000|2022-06-16 04:10:00|948.2|943.2|948.1|943.1|948.3|943.3|947.9|942.9|51
1655352900000|2022-06-16 04:15:00|948|943|947.6|942.6|948.2|943.2|947.6|942.6|28
1655353200000|2022-06-16 04:20:00|947.5|942.5|947.6|942.6|947.8|942.8|947.4|942.4|55
1655353500000|2022-06-16 04:25:00|947.5|942.5|948.1|943.1|948.2|943.2|947.5|942.5|35
1655353800000|2022-06-16 04:30:00|948.2|943.2|947|942|948.6|943.6|946.3|941.3|92
1655354100000|2022-06-16 04:35:00|947.1|942.1|947.2|942.2|947.2|942.2|946.5|941.5|49
1655354400000|2022-06-16 04:40:00|947.1|942.1|946.4|941.4|947.2|942.2|946.2|941.2|51
1655354700000|2022-06-16 04:45:00|946.3|941.3|946.6|941.6|946.6|941.6|946.3|941.3|26
1655355000000|2022-06-16 04:50:00|946.5|941.5|947|942|947|942|946.4|941.4|44
1655355300000|2022-06-16 04:55:00|946.9|941.9|946.9|941.9|947.5|942.5|946.9|941.9|48
1655355600000|2022-06-16 05:00:00|946.8|941.8|947.6|942.6|948|943|946.4|941.4|85
1655355900000|2022-06-16 05:05:00|947.7|942.7|947|942|947.7|942.7|946.7|941.7|63
1655356200000|2022-06-16 05:10:00|946.8|941.8|946.4|941.4|947.2|942.2|946.1|941.1|218
1655356500000|2022-06-16 05:15:00|946.3|941.3|947.5|942.5|947.7|942.7|946|941|77
1655356800000|2022-06-16 05:20:00|947.3|942.3|947.1|942.1|947.7|942.7|947.1|942.1|78
1655357100000|2022-06-16 05:25:00|947|942|947|942|947.6|942.6|946.4|941.4|106
1655357400000|2022-06-16 05:30:00|946.9|941.9|945.7|940.7|947.1|942.1|945.7|940.7|285
1655357700000|2022-06-16 05:35:00|945.8|940.8|945.8|940.8|946|941|945.2|940.2|76
1655358000000|2022-06-16 05:40:00|946.1|941.1|946|941|946.2|941.2|945.7|940.7|57
1655358300000|2022-06-16 05:45:00|945.9|940.9|945.4|940.4|946.2|941.2|945|940|101
1655358600000|2022-06-16 05:50:00|945.5|940.5|945.4|940.4|945.6|940.6|944.9|939.9|398
1655358900000|2022-06-16 05:55:00|945.5|940.5|944.1|939.1|945.5|940.5|943.9|938.9|122
1655359200000|2022-06-16 06:00:00|944|939|944.1|939.1|945|940|944|939|205
1655359500000|2022-06-16 06:05:00|944.2|939.2|944.1|939.1|944.4|939.4|943.5|938.5|192
1655359800000|2022-06-16 06:10:00|944|939|944.1|939.1|944.4|939.4|943.4|938.4|147
1655360100000|2022-06-16 06:15:00|943.9|938.9|942.9|937.9|944.1|939.1|942.8|937.8|121
1655360400000|2022-06-16 06:20:00|942.8|937.8|942.8|937.8|943.6|938.6|942.4|937.4|168
1655360700000|2022-06-16 06:25:00|943.2|938.2|942.6|937.6|943.8|938.8|942.6|937.6|144
1655361000000|2022-06-16 06:30:00|942.5|937.5|939.8|934.8|942.6|937.6|939.6|934.6|142
1655361300000|2022-06-16 06:35:00|939.7|934.7|939.7|934.7|940.1|935.1|939|934|173
1655361600000|2022-06-16 06:40:00|939.6|934.6|938.5|933.5|939.6|934.6|938.2|933.2|209
1655361900000|2022-06-16 06:45:00|938.6|933.6|938.6|933.6|939.3|934.3|938.3|933.3|301
1655362200000|2022-06-16 06:50:00|938.5|933.5|939.3|934.3|940.3|935.3|938.3|933.3|222
1655362500000|2022-06-16 06:55:00|939.2|934.2|939.3|934.3|939.8|934.8|938.9|933.9|101
1655362800000|2022-06-16 07:00:00|939.2|934.2|935.7|930.7|939.2|934.2|935.7|930.7|105
1655363100000|2022-06-16 07:05:00|935.8|930.8|936.5|931.5|936.5|931.5|935.2|930.2|98
1655363400000|2022-06-16 07:10:00|936.6|931.6|935.8|930.8|936.6|931.6|934.7|929.7|113
1655363700000|2022-06-16 07:15:00|935.6|930.6|934.9|929.9|935.7|930.7|933.4|928.4|138
1655364000000|2022-06-16 07:20:00|934.8|929.8|934.7|929.7|935.2|930.2|934|929|93
1655364300000|2022-06-16 07:25:00|934.9|929.9|935.4|930.4|935.6|930.6|934.3|929.3|133
1655364600000|2022-06-16 07:30:00|935.5|930.5|934.8|929.8|938.4|933.4|934.1|929.1|330
1655364900000|2022-06-16 07:35:00|934.9|929.9|936.6|931.6|936.7|931.7|933.7|928.7|327
1655365200000|2022-06-16 07:40:00|936.4|931.4|934.1|929.1|936.5|931.5|933.7|928.7|194
1655365500000|2022-06-16 07:45:00|934.3|929.3|936.5|931.5|936.8|931.8|934|929|134
1655365800000|2022-06-16 07:50:00|936.4|931.4|937.6|932.6|937.7|932.7|935.6|930.6|187
1655366100000|2022-06-16 07:55:00|937.5|932.5|939.4|934.4|939.7|934.7|937|932|158
1655366400000|2022-06-16 08:00:00|939.6|934.6|940.3|935.3|940.8|935.8|938.2|933.2|149
1655366700000|2022-06-16 08:05:00|940.2|935.2|940.7|935.7|941.1|936.1|939.5|934.5|82
1655367000000|2022-06-16 08:10:00|940.6|935.6|941.4|936.4|941.6|936.6|939.5|934.5|108
1655367300000|2022-06-16 08:15:00|941.3|936.3|942.4|937.4|943|938|941.1|936.1|109
1655367600000|2022-06-16 08:20:00|942.3|937.3|941.6|936.6|942.3|937.3|941.1|936.1|149
1655367900000|2022-06-16 08:25:00|941.5|936.5|940.6|935.6|941.7|936.7|940.6|935.6|130
1655368200000|2022-06-16 08:30:00|940.5|935.5|937.9|932.9|940.7|935.7|937.7|932.7|110
1655368500000|2022-06-16 08:35:00|938|933|939.2|934.2|939.3|934.3|937.4|932.4|140
1655368800000|2022-06-16 08:40:00|939.1|934.1|938.1|933.1|939.2|934.2|938|933|209
1655369100000|2022-06-16 08:45:00|937.9|932.9|939.1|934.1|939.3|934.3|936.9|931.9|237
1655369400000|2022-06-16 08:50:00|938.7|933.7|940|935|940.3|935.3|938.2|933.2|218
1655369700000|2022-06-16 08:55:00|939.4|934.4|941|936|941.3|936.3|939.1|934.1|157
1655370000000|2022-06-16 09:00:00|940.8|935.8|938.6|933.6|941.2|936.2|938.6|933.6|113
1655370300000|2022-06-16 09:05:00|938.3|933.3|939.2|934.2|939.3|934.3|938|933|176
1655370600000|2022-06-16 09:10:00|939.1|934.1|939.7|934.7|940.2|935.2|938.8|933.8|180
1655370900000|2022-06-16 09:15:00|939.6|934.6|939.8|934.8|940.4|935.4|938.9|933.9|147
1655371200000|2022-06-16 09:20:00|939.9|934.9|938.9|933.9|940|935|938.9|933.9|124
1655371500000|2022-06-16 09:25:00|939.1|934.1|940|935|940.1|935.1|938.7|933.7|102
1655371800000|2022-06-16 09:30:00|939.9|934.9|939.7|934.7|940.5|935.5|939.4|934.4|138
1655372100000|2022-06-16 09:35:00|939.6|934.6|938.6|933.6|939.7|934.7|938.5|933.5|168
1655372400000|2022-06-16 09:40:00|938.5|933.5|937.6|932.6|938.8|933.8|937|932|125
1655372700000|2022-06-16 09:45:00|937.5|932.5|937.5|932.5|937.9|932.9|937.2|932.2|102
1655373000000|2022-06-16 09:50:00|937.4|932.4|937.5|932.5|937.8|932.8|936.7|931.7|92
1655373300000|2022-06-16 09:55:00|937.6|932.6|938.1|933.1|938.2|933.2|937.3|932.3|100
1655373600000|2022-06-16 10:00:00|938.3|933.3|939.6|934.6|940.1|935.1|937.9|932.9|145
1655373900000|2022-06-16 10:05:00|939.5|934.5|936.7|931.7|939.6|934.6|936.7|931.7|119
1655374200000|2022-06-16 10:10:00|936.8|931.8|936.1|931.1|937|932|935.8|930.8|203
1655374500000|2022-06-16 10:15:00|936|931|935.6|930.6|936.3|931.3|934.8|929.8|167
1655374800000|2022-06-16 10:20:00|935.8|930.8|934.5|929.5|936.3|931.3|934.5|929.5|189
1655375100000|2022-06-16 10:25:00|934.2|929.2|934.8|929.8|935.6|930.6|934.2|929.2|174
1655375400000|2022-06-16 10:30:00|934.7|929.7|934.1|929.1|935.2|930.2|933.9|928.9|81
1655375700000|2022-06-16 10:35:00|934.2|929.2|932.8|927.8|934.2|929.2|932.6|927.6|143
1655376000000|2022-06-16 10:40:00|932.9|927.9|933.6|928.6|933.7|928.7|931.9|926.9|148
1655376300000|2022-06-16 10:45:00|933.4|928.4|932.9|927.9|933.7|928.7|932.7|927.7|121
1655376600000|2022-06-16 10:50:00|932.8|927.8|933.3|928.3|933.7|928.7|932.5|927.5|159
1655376900000|2022-06-16 10:55:00|933.7|928.7|934|929|934.8|929.8|933.2|928.2|135
1655377200000|2022-06-16 11:00:00|933.9|928.9|933|928|934.1|929.1|931.3|926.3|295
1655377500000|2022-06-16 11:05:00|933.1|928.1|935.3|930.3|935.4|930.4|932.9|927.9|237
1655377800000|2022-06-16 11:10:00|935.1|930.1|935.1|930.1|935.7|930.7|934.7|929.7|166
1655378100000|2022-06-16 11:15:00|935.2|930.2|935|930|935.3|930.3|933.9|928.9|159
1655378400000|2022-06-16 11:20:00|935.1|930.1|936.1|931.1|936.1|931.1|934.9|929.9|130
1655378700000|2022-06-16 11:25:00|936.2|931.2|936.4|931.4|937.1|932.1|935.4|930.4|229
1655379000000|2022-06-16 11:30:00|936.3|931.3|936.4|931.4|937.1|932.1|936|931|259
1655379300000|2022-06-16 11:35:00|936.3|931.3|935.1|930.1|936.6|931.6|934.9|929.9|261
1655379600000|2022-06-16 11:40:00|935.2|930.2|933.9|928.9|935.2|930.2|933.4|928.4|197
1655379900000|2022-06-16 11:45:00|933.8|928.8|933.4|928.4|934|929|932.7|927.7|272
1655380200000|2022-06-16 11:50:00|933.5|928.5|933.7|928.7|934.2|929.2|932.5|927.5|245
1655380500000|2022-06-16 11:55:00|933.8|928.8|934.9|929.9|935.1|930.1|933.7|928.7|202
1655380800000|2022-06-16 12:00:00|935.1|930.1|937.8|932.8|937.8|932.8|934.7|929.7|239
1655381100000|2022-06-16 12:05:00|937.9|932.9|937.1|932.1|938|933|936.4|931.4|231
1655381400000|2022-06-16 12:10:00|937.2|932.2|937.5|932.5|937.8|932.8|936.2|931.2|175
1655381700000|2022-06-16 12:15:00|937.3|932.3|936.6|931.6|938|933|935|930|214
1655382000000|2022-06-16 12:20:00|935.3|930.3|939.5|934.5|940.2|935.2|935.3|930.3|223
1655382300000|2022-06-16 12:25:00|939.6|934.6|939|934|940.8|935.8|938.9|933.9|107
1655382600000|2022-06-16 12:30:00|939.1|934.1|944.3|939.3|945.6|940.6|938.9|933.9|286
1655382900000|2022-06-16 12:35:00|944.4|939.4|947|942|947.1|942.1|942.9|937.9|347
1655383200000|2022-06-16 12:40:00|946.6|941.6|946.3|941.3|946.9|941.9|942.7|937.7|242
1655383500000|2022-06-16 12:45:00|946.1|941.1|944.6|939.6|947|942|943.9|938.9|253
1655383800000|2022-06-16 12:50:00|944.5|939.5|946.3|941.3|947.6|942.6|944.5|939.5|189
1655384100000|2022-06-16 12:55:00|946.4|941.4|946.7|941.7|948.2|943.2|945.5|940.5|162
1655384400000|2022-06-16 13:00:00|946.6|941.6|947.7|942.7|950.1|945.1|946.4|941.4|152
1655384700000|2022-06-16 13:05:00|947.8|942.8|948.4|943.4|950.2|945.2|947.1|942.1|219
1655385000000|2022-06-16 13:10:00|948.3|943.3|948.6|943.6|949.6|944.6|947.9|942.9|165
1655385300000|2022-06-16 13:15:00|949.4|944.4|947.4|942.4|949.5|944.5|946.5|941.5|219
1655385600000|2022-06-16 13:20:00|947.3|942.3|948.2|943.2|949.4|944.4|947.3|942.3|180
1655385900000|2022-06-16 13:25:00|948.1|943.1|948.8|943.8|949.7|944.7|946.9|941.9|211
1655386200000|2022-06-16 13:30:00|948.9|943.9|948.7|943.7|952.3|947.3|948.1|943.1|380
1655386500000|2022-06-16 13:35:00|948.8|943.8|947.3|942.3|949.6|944.6|947.3|942.3|324
1655386800000|2022-06-16 13:40:00|947.4|942.4|948|943|949.1|944.1|946.9|941.9|257
1655387100000|2022-06-16 13:45:00|948.1|943.1|947.7|942.7|948.7|943.7|946.4|941.4|363
1655387400000|2022-06-16 13:50:00|947.8|942.8|948|943|949.3|944.3|947.3|942.3|269
1655387700000|2022-06-16 13:55:00|948.1|943.1|948.7|943.7|949.5|944.5|948.1|943.1|254
1655388000000|2022-06-16 14:00:00|948.9|943.9|948|943|950.8|945.8|947.8|942.8|389
1655388300000|2022-06-16 14:05:00|948.1|943.1|947.9|942.9|948.3|943.3|946.8|941.8|255
1655388600000|2022-06-16 14:10:00|948|943|946.3|941.3|949.2|944.2|946.1|941.1|215
1655388900000|2022-06-16 14:15:00|946.4|941.4|947.4|942.4|950|945|945.9|940.9|291
1655389200000|2022-06-16 14:20:00|947.5|942.5|952.3|947.3|952.6|947.6|947.5|942.5|231
1655389500000|2022-06-16 14:25:00|952.4|947.4|951.9|946.9|953.1|948.1|951.6|946.6|218
1655389800000|2022-06-16 14:30:00|952.3|947.3|951.8|946.8|953.2|948.2|951.6|946.6|340
1655390100000|2022-06-16 14:35:00|951.9|946.9|952.2|947.2|953.2|948.2|951.3|946.3|274
1655390400000|2022-06-16 14:40:00|952|947|948.6|943.6|952|947|948.2|943.2|215
1655390700000|2022-06-16 14:45:00|948.7|943.7|948.1|943.1|950.2|945.2|948|943|193
1655391000000|2022-06-16 14:50:00|948.2|943.2|949.8|944.8|950.2|945.2|947.8|942.8|225
1655391300000|2022-06-16 14:55:00|949.7|944.7|948.4|943.4|952.2|947.2|948.4|943.4|187
1655391600000|2022-06-16 15:00:00|948.3|943.3|950.1|945.1|950.3|945.3|947.9|942.9|309
1655391900000|2022-06-16 15:05:00|949.9|944.9|949.7|944.7|950.1|945.1|948.6|943.6|186
1655392200000|2022-06-16 15:10:00|949.6|944.6|951.1|946.1|951.2|946.2|949.5|944.5|274
1655392500000|2022-06-16 15:15:00|951.2|946.2|952.4|947.4|953.2|948.2|950.9|945.9|285
1655392800000|2022-06-16 15:20:00|952.2|947.2|953.9|948.9|953.9|948.9|952|947|260
1655393100000|2022-06-16 15:25:00|953.6|948.6|954.1|949.1|954.3|949.3|953|948|152
1655393400000|2022-06-16 15:30:00|954.2|949.2|953.1|948.1|954.2|949.2|952.4|947.4|230
1655393700000|2022-06-16 15:35:00|953|948|953.7|948.7|954|949|952.1|947.1|201
1655394000000|2022-06-16 15:40:00|953.8|948.8|954.3|949.3|954.3|949.3|952.9|947.9|246
1655394300000|2022-06-16 15:45:00|954.2|949.2|954.7|949.7|954.8|949.8|953.9|948.9|223
1655394600000|2022-06-16 15:50:00|954.8|949.8|956.5|951.5|956.9|951.9|954.7|949.7|229
1655394900000|2022-06-16 15:55:00|956.6|951.6|957|952|957.5|952.5|956.5|951.5|228
1655395200000|2022-06-16 16:00:00|957.1|952.1|956.7|951.7|958.3|953.3|955.8|950.8|213
1655395500000|2022-06-16 16:05:00|956.6|951.6|954|949|957.1|952.1|954|949|176
1655395800000|2022-06-16 16:10:00|954.1|949.1|954.9|949.9|955.3|950.3|953.9|948.9|171
1655396100000|2022-06-16 16:15:00|954.8|949.8|955.3|950.3|955.5|950.5|953.4|948.4|189
1655396400000|2022-06-16 16:20:00|955.4|950.4|955.5|950.5|956.3|951.3|954.6|949.6|134
1655396700000|2022-06-16 16:25:00|955.6|950.6|957.7|952.7|958|953|955.2|950.2|172
1655397000000|2022-06-16 16:30:00|957.5|952.5|955.8|950.8|957.6|952.6|954.8|949.8|176
1655397300000|2022-06-16 16:35:00|955.9|950.9|957.1|952.1|957.1|952.1|955.6|950.6|137
1655397600000|2022-06-16 16:40:00|957|952|957.9|952.9|957.9|952.9|956.1|951.1|184
1655397900000|2022-06-16 16:45:00|957.8|952.8|958.5|953.5|958.9|953.9|957.3|952.3|198
1655398200000|2022-06-16 16:50:00|958.4|953.4|959.1|954.1|959.3|954.3|957.8|952.8|256
1655398500000|2022-06-16 16:55:00|959.2|954.2|957.4|952.4|959.3|954.3|955.9|950.9|262
1655398800000|2022-06-16 17:00:00|957.5|952.5|958|953|958.7|953.7|957.3|952.3|236
1655399100000|2022-06-16 17:05:00|957.9|952.9|959.1|954.1|959.2|954.2|957.8|952.8|229
1655399400000|2022-06-16 17:10:00|959|954|958.6|953.6|959.2|954.2|958|953|196
1655399700000|2022-06-16 17:15:00|958.7|953.7|958.5|953.5|958.9|953.9|958|953|186
1655400000000|2022-06-16 17:20:00|958.6|953.6|957.7|952.7|958.7|953.7|956.8|951.8|164
1655400300000|2022-06-16 17:25:00|957.6|952.6|958.4|953.4|958.9|953.9|957.2|952.2|325
1655400600000|2022-06-16 17:30:00|958.3|953.3|957.6|952.6|958.3|953.3|956.9|951.9|294
1655400900000|2022-06-16 17:35:00|957.5|952.5|958.4|953.4|958.5|953.5|957.2|952.2|196
1655401200000|2022-06-16 17:40:00|958.3|953.3|957.6|952.6|958.6|953.6|957.5|952.5|170
1655401500000|2022-06-16 17:45:00|957.7|952.7|957.9|952.9|958|953|957.3|952.3|102
1655401800000|2022-06-16 17:50:00|957.8|952.8|958.1|953.1|958.3|953.3|957.6|952.6|123
1655402100000|2022-06-16 17:55:00|958|953|955.9|950.9|958|953|955.7|950.7|116
1655402400000|2022-06-16 18:00:00|955.8|950.8|955.1|950.1|955.8|950.8|954.8|949.8|113
1655402700000|2022-06-16 18:05:00|955|950|954.2|949.2|955.3|950.3|954.2|949.2|195
1655403000000|2022-06-16 18:10:00|954.3|949.3|954.9|949.9|955.3|950.3|954.2|949.2|164
1655403300000|2022-06-16 18:15:00|954.8|949.8|955.6|950.6|955.7|950.7|954.8|949.8|121
1655403600000|2022-06-16 18:20:00|955.7|950.7|955.3|950.3|956.2|951.2|955|950|89
1655403900000|2022-06-16 18:25:00|954.9|949.9|953.4|948.4|955.1|950.1|953.3|948.3|108
1655404200000|2022-06-16 18:30:00|953.2|948.2|952.3|947.3|953.5|948.5|951.9|946.9|97
1655404500000|2022-06-16 18:35:00|952.2|947.2|952.7|947.7|952.8|947.8|952.1|947.1|76
1655404800000|2022-06-16 18:40:00|952.8|947.8|954.8|949.8|954.8|949.8|952.7|947.7|116
1655405100000|2022-06-16 18:45:00|954.7|949.7|953.1|948.1|955.2|950.2|952.9|947.9|108
1655405400000|2022-06-16 18:50:00|953.2|948.2|952.6|947.6|953.8|948.8|952.6|947.6|126
1655405700000|2022-06-16 18:55:00|952.7|947.7|953.6|948.6|953.7|948.7|952.5|947.5|117
1655406000000|2022-06-16 19:00:00|953.5|948.5|954.2|949.2|954.3|949.3|953|948|125
1655406300000|2022-06-16 19:05:00|954.1|949.1|954.6|949.6|954.6|949.6|953.7|948.7|158
1655406600000|2022-06-16 19:10:00|954.5|949.5|955.1|950.1|955.4|950.4|954.4|949.4|154
1655406900000|2022-06-16 19:15:00|955.2|950.2|955.5|950.5|955.6|950.6|954.8|949.8|154
1655407200000|2022-06-16 19:20:00|955.3|950.3|955.6|950.6|956.2|951.2|955.3|950.3|94
1655407500000|2022-06-16 19:25:00|955.7|950.7|955.5|950.5|955.8|950.8|955.1|950.1|174
1655407800000|2022-06-16 19:30:00|955.3|950.3|955.2|950.2|955.7|950.7|954.8|949.8|151
1655408100000|2022-06-16 19:35:00|955.1|950.1|955.9|950.9|956|951|954.8|949.8|202
1655408400000|2022-06-16 19:40:00|955.8|950.8|955.8|950.8|956.6|951.6|955.3|950.3|118
1655408700000|2022-06-16 19:45:00|955.7|950.7|955.5|950.5|956|951|955.3|950.3|103
1655409000000|2022-06-16 19:50:00|955.6|950.6|955.6|950.6|955.7|950.7|955.2|950.2|130
1655409300000|2022-06-16 19:55:00|955.5|950.5|956|951|956.1|951.1|955.2|950.2|103
1655409600000|2022-06-16 20:00:00|956.1|951.1|956.6|951.6|957.1|952.1|955.6|950.6|83
1655409900000|2022-06-16 20:05:00|956.7|951.7|956.4|951.4|956.7|951.7|956|951|70
1655410200000|2022-06-16 20:10:00|956.5|951.5|956.8|951.8|956.9|951.9|956|951|64
1655410500000|2022-06-16 20:15:00|956.9|951.9|956.5|951.5|956.9|951.9|956.1|951.1|58
1655410800000|2022-06-16 20:20:00|956.6|951.6|956|951|956.7|951.7|955.7|950.7|39
1655411100000|2022-06-16 20:25:00|955.9|950.9|956.1|951.1|956.1|951.1|955.9|950.9|63
1655411400000|2022-06-16 20:30:00|956|951|955.3|950.3|956.1|951.1|954.6|949.6|48
1655411700000|2022-06-16 20:35:00|955.4|950.4|955.4|950.4|955.7|950.7|955.2|950.2|49
1655412000000|2022-06-16 20:40:00|954.7|949.7|955.8|950.8|955.8|950.8|954.7|949.7|36
1655412300000|2022-06-16 20:45:00|955.9|950.9|956|951|956.5|951.5|955.3|950.3|71
1655412600000|2022-06-16 20:50:00|956.1|951.1|955.4|950.4|956.1|951.1|955.1|950.1|48
1655412900000|2022-06-16 20:55:00|955.5|950.5|957.7|946.7|959.6|951|955.1|945.5|68
1655416800000|2022-06-16 22:00:00|958.8|948.3|957.5|948.4|958.8|948.8|957.5|948.2|41
1655417100000|2022-06-16 22:05:00|955.1|950.1|953.9|948.9|955.2|950.2|953.2|948.2|87
1655417400000|2022-06-16 22:10:00|954|949|953.4|948.4|954.2|949.2|953.3|948.3|67
1655417700000|2022-06-16 22:15:00|953.5|948.5|953.1|948.1|954|949|953.1|948.1|68
1655418000000|2022-06-16 22:20:00|953.2|948.2|954.1|949.1|954.4|949.4|952.9|947.9|95
1655418300000|2022-06-16 22:25:00|953.7|948.7|953.5|948.5|954.4|949.4|953.4|948.4|46
1655418600000|2022-06-16 22:30:00|953.3|948.3|953.2|948.2|953.9|948.9|953.1|948.1|60
1655418900000|2022-06-16 22:35:00|953.1|948.1|953|948|953.2|948.2|952.4|947.4|36
1655419200000|2022-06-16 22:40:00|952.8|947.8|952.6|947.6|953.2|948.2|952.5|947.5|56
1655419500000|2022-06-16 22:45:00|952.9|947.9|952.6|947.6|953.1|948.1|952.5|947.5|34
1655419800000|2022-06-16 22:50:00|952.7|947.7|952.6|947.6|952.9|947.9|952.5|947.5|38
1655420100000|2022-06-16 22:55:00|952.9|947.9|952|947|952.9|947.9|951.8|946.8|48
1655420400000|2022-06-16 23:00:00|952.7|947.7|952.6|947.6|953.9|948.9|951.6|946.6|78
1655420700000|2022-06-16 23:05:00|953.1|948.1|952.9|947.9|953.9|948.9|952.2|947.2|43
1655421000000|2022-06-16 23:10:00|952.7|947.7|952.6|947.6|953.4|948.4|952.3|947.3|41
1655421300000|2022-06-16 23:15:00|952.7|947.7|952.7|947.7|953.1|948.1|952.3|947.3|53
1655421600000|2022-06-16 23:20:00|952.6|947.6|952.8|947.8|953.2|948.2|952.5|947.5|59
1655421900000|2022-06-16 23:25:00|952.7|947.7|952.6|947.6|952.8|947.8|952.2|947.2|18
1655422200000|2022-06-16 23:30:00|952.8|947.8|952.4|947.4|953|948|952.1|947.1|44
1655422500000|2022-06-16 23:35:00|952.7|947.7|952.3|947.3|953.2|948.2|952.2|947.2|29
1655422800000|2022-06-16 23:40:00|952.4|947.4|952|947|953|948|951.6|946.6|41
1655423100000|2022-06-16 23:45:00|952.1|947.1|952.5|947.5|952.9|947.9|951.9|946.9|75
1655423400000|2022-06-16 23:50:00|953.4|948.4|952.4|947.4|953.4|948.4|952.2|947.2|49
1655423700000|2022-06-16 23:55:00|952.9|947.9|952.5|947.5|953.3|948.3|952.3|947.3|75
1655424000000|2022-06-17 00:00:00|952.4|947.4|951.2|946.2|952.9|947.9|950.7|945.7|155
1655424300000|2022-06-17 00:05:00|950.9|945.9|950.8|945.8|952.4|947.4|950.8|945.8|158
1655424600000|2022-06-17 00:10:00|950.9|945.9|950.1|945.1|951.6|946.6|950|945|97
1655424900000|2022-06-17 00:15:00|950|945|950.3|945.3|951.3|946.3|949.8|944.8|89
1655425200000|2022-06-17 00:20:00|950.2|945.2|950.7|945.7|950.9|945.9|950|945|54
1655425500000|2022-06-17 00:25:00|950.9|945.9|950.2|945.2|950.9|945.9|950|945|69
1655425800000|2022-06-17 00:30:00|950.1|945.1|949|944|950.3|945.3|949|944|109
1655426100000|2022-06-17 00:35:00|949.1|944.1|948.4|943.4|949.1|944.1|948.3|943.3|102
1655426400000|2022-06-17 00:40:00|948.2|943.2|948.3|943.3|948.7|943.7|947.6|942.6|47
1655426700000|2022-06-17 00:45:00|948.4|943.4|948.4|943.4|948.6|943.6|948.1|943.1|89
1655427000000|2022-06-17 00:50:00|948.5|943.5|948.5|943.5|948.6|943.6|948.1|943.1|89
1655427300000|2022-06-17 00:55:00|948.4|943.4|948.2|943.2|948.7|943.7|947.9|942.9|57
1655427600000|2022-06-17 01:00:00|948.3|943.3|947.6|942.6|948.5|943.5|947.6|942.6|199
1655427900000|2022-06-17 01:05:00|947.7|942.7|948.4|943.4|949.5|944.5|947.6|942.6|139
1655428200000|2022-06-17 01:10:00|948.3|943.3|949.4|944.4|949.7|944.7|948.1|943.1|99
1655428500000|2022-06-17 01:15:00|949.5|944.5|949.4|944.4|950.5|945.5|949.4|944.4|95
1655428800000|2022-06-17 01:20:00|949.5|944.5|950|945|950.4|945.4|949.1|944.1|109
1655429100000|2022-06-17 01:25:00|950.1|945.1|950.4|945.4|950.7|945.7|949.4|944.4|75
1655429400000|2022-06-17 01:30:00|950.5|945.5|950.8|945.8|951.1|946.1|949.9|944.9|127
1655429700000|2022-06-17 01:35:00|951|946|951.3|946.3|951.7|946.7|950.8|945.8|82
1655430000000|2022-06-17 01:40:00|951.4|946.4|951.8|946.8|951.9|946.9|951.3|946.3|91
1655430300000|2022-06-17 01:45:00|952|947|951|946|952.2|947.2|951|946|148
1655430600000|2022-06-17 01:50:00|951.1|946.1|949.7|944.7|951.2|946.2|948.7|943.7|108
1655430900000|2022-06-17 01:55:00|949.8|944.8|950.5|945.5|951.6|946.6|949.7|944.7|170
1655431200000|2022-06-17 02:00:00|950.7|945.7|950.7|945.7|951.4|946.4|950.5|945.5|65
1655431500000|2022-06-17 02:05:00|951|946|950|945|951|946|949.8|944.8|69
1655431800000|2022-06-17 02:10:00|950.1|945.1|951.3|946.3|951.3|946.3|950|945|66
1655432100000|2022-06-17 02:15:00|950.9|945.9|951|946|951.2|946.2|950.7|945.7|93
1655432400000|2022-06-17 02:20:00|951.2|946.2|950.7|945.7|951.2|946.2|950.6|945.6|32
1655432700000|2022-06-17 02:25:00|950.6|945.6|950.9|945.9|951.3|946.3|950.6|945.6|35
1655433000000|2022-06-17 02:30:00|951|946|951.4|946.4|951.4|946.4|951|946|36
1655433300000|2022-06-17 02:35:00|951.5|946.5|950.9|945.9|951.5|946.5|950.9|945.9|39
1655433600000|2022-06-17 02:40:00|951.2|946.2|951.3|946.3|952.1|946.6|948.3|940.7|238
1655433900000|2022-06-17 02:45:00|951|946|949.2|944.2|951.5|946.5|949.1|944.1|223
1655434200000|2022-06-17 02:50:00|949.3|944.3|949.3|944.3|949.7|944.7|949.1|944.1|169
1655434500000|2022-06-17 02:55:00|949.2|944.2|950.2|945.2|951.9|946.9|948.5|943.5|361
1655434800000|2022-06-17 03:00:00|950.1|945.1|949.6|944.6|950.6|945.6|949.6|944.6|164
1655435100000|2022-06-17 03:05:00|949.7|944.7|948.5|943.5|949.9|944.9|948.5|943.5|124
1655435400000|2022-06-17 03:10:00|948.6|943.6|950.1|945.1|950.1|945.1|948.6|943.6|58
1655435700000|2022-06-17 03:15:00|950.2|945.2|950.1|945.1|950.7|945.7|950|945|62
1655436000000|2022-06-17 03:20:00|950.2|945.2|950.1|945.1|950.4|945.4|949.6|944.6|60
1655436300000|2022-06-17 03:25:00|950|945|949.9|944.9|950.2|945.2|949.8|944.8|53
1655436600000|2022-06-17 03:30:00|950.3|945.3|949.9|944.9|950.6|945.6|949.4|944.4|56
1655436900000|2022-06-17 03:35:00|949.7|944.7|949.4|944.4|949.9|944.9|949.3|944.3|100
1655437200000|2022-06-17 03:40:00|949.3|944.3|949|944|949.5|944.5|948.9|943.9|63
1655437500000|2022-06-17 03:45:00|948.9|943.9|948.3|943.3|949.1|944.1|948.1|943.1|72
1655437800000|2022-06-17 03:50:00|948.2|943.2|948.1|943.1|948.6|943.6|947.7|942.7|94
1655438100000|2022-06-17 03:55:00|948|943|947.8|942.8|948.2|943.2|947.6|942.6|71
1655438400000|2022-06-17 04:00:00|947.9|942.9|948.7|943.7|948.7|943.7|947.8|942.8|55
1655438700000|2022-06-17 04:05:00|948.6|943.6|949.3|944.3|949.7|944.7|948.6|943.6|58
1655439000000|2022-06-17 04:10:00|949.5|944.5|949.7|944.7|950.2|945.2|949.5|944.5|70
1655439300000|2022-06-17 04:15:00|949.8|944.8|950.8|945.8|950.9|945.9|949.6|944.6|67
1655439600000|2022-06-17 04:20:00|950.9|945.9|950|945|951.3|946.3|950|945|49
1655439900000|2022-06-17 04:25:00|949.9|944.9|950.7|945.7|950.8|945.8|949.8|944.8|49
1655440200000|2022-06-17 04:30:00|950.8|945.8|950.5|945.5|950.8|945.8|950.2|945.2|25
1655440500000|2022-06-17 04:35:00|950.6|945.6|951.1|946.1|951.2|946.2|950.5|945.5|38
1655440800000|2022-06-17 04:40:00|951.3|946.3|951|946|951.5|946.5|950.9|945.9|40
1655441100000|2022-06-17 04:45:00|951.2|946.2|951.9|946.9|951.9|946.9|951|946|37
1655441400000|2022-06-17 04:50:00|952|947|952.4|947.4|952.5|947.5|951.3|946.3|37
1655441700000|2022-06-17 04:55:00|952.5|947.5|952.7|947.7|952.7|947.7|952.2|947.2|68
1655442000000|2022-06-17 05:00:00|952.6|947.6|953|948|953.6|948.6|952.4|947.4|84
1655442300000|2022-06-17 05:05:00|952.9|947.9|952.9|947.9|953.5|948.5|952.8|947.8|49
1655442600000|2022-06-17 05:10:00|953|948|953.9|948.9|954.2|949.2|953|948|49
1655442900000|2022-06-17 05:15:00|953.8|948.8|953.4|948.4|953.9|948.9|953.2|948.2|40
1655443200000|2022-06-17 05:20:00|953.5|948.5|953.4|948.4|953.7|948.7|953.2|948.2|51
1655443500000|2022-06-17 05:25:00|953.1|948.1|953.1|948.1|953.5|948.5|952.9|947.9|59
1655443800000|2022-06-17 05:30:00|953.3|948.3|954.2|949.2|954.3|949.3|953.3|948.3|71
1655444100000|2022-06-17 05:35:00|954.3|949.3|953.8|948.8|954.7|949.7|953.7|948.7|81
1655444400000|2022-06-17 05:40:00|953.9|948.9|954.1|949.1|954.7|949.7|953.9|948.9|38
1655444700000|2022-06-17 05:45:00|954|949|953.9|948.9|954.3|949.3|953.5|948.5|71
1655445000000|2022-06-17 05:50:00|953.8|948.8|953.8|948.8|954.4|949.4|953.6|948.6|57
1655445300000|2022-06-17 05:55:00|953.7|948.7|953|948|953.8|948.8|952.6|947.6|75
1655445600000|2022-06-17 06:00:00|952.9|947.9|952|947|953.1|948.1|951.7|946.7|132
1655445900000|2022-06-17 06:05:00|951.9|946.9|951.9|946.9|952.6|947.6|951.3|946.3|115
1655446200000|2022-06-17 06:10:00|952|947|951.6|946.6|952.4|947.4|951.5|946.5|88
1655446500000|2022-06-17 06:15:00|951.7|946.7|952.6|947.6|952.6|947.6|951.5|946.5|93
1655446800000|2022-06-17 06:20:00|953.1|948.1|951.2|946.2|953.6|948.6|950.6|945.6|101
1655447100000|2022-06-17 06:25:00|951.1|946.1|952.6|947.6|952.7|947.7|950.7|945.7|136
1655447400000|2022-06-17 06:30:00|952.9|947.9|952.1|947.1|952.9|947.9|951.2|946.2|115
1655447700000|2022-06-17 06:35:00|952|947|952.7|947.7|952.7|947.7|951.1|946.1|131
1655448000000|2022-06-17 06:40:00|952.8|947.8|952.2|947.2|952.8|947.8|951.8|946.8|103
1655448300000|2022-06-17 06:45:00|952.3|947.3|951.5|946.5|952.9|947.9|951.5|946.5|101
1655448600000|2022-06-17 06:50:00|951.3|946.3|951.2|946.2|952|947|950.7|945.7|99
1655448900000|2022-06-17 06:55:00|951.1|946.1|950.8|945.8|951.8|946.8|950.8|945.8|141
1655449200000|2022-06-17 07:00:00|950.1|945.1|948.9|943.9|950.3|945.3|948.8|943.8|179
1655449500000|2022-06-17 07:05:00|948.7|943.7|949|944|949.7|944.7|948|943|179
1655449800000|2022-06-17 07:10:00|949.1|944.1|950.5|945.5|951.1|946.1|948.7|943.7|91
1655450100000|2022-06-17 07:15:00|949.9|944.9|951.1|946.1|951.3|946.3|949.9|944.9|137
1655450400000|2022-06-17 07:20:00|951|946|952.8|947.8|953|948|950.4|945.4|97
1655450700000|2022-06-17 07:25:00|952.9|947.9|953.8|948.8|953.8|948.8|952|947|157
1655451000000|2022-06-17 07:30:00|953.9|948.9|953.6|948.6|954.3|949.3|952.9|947.9|149
1655451300000|2022-06-17 07:35:00|953.5|948.5|953.4|948.4|953.9|948.9|952.8|947.8|145
1655451600000|2022-06-17 07:40:00|953.5|948.5|953.4|948.4|953.8|948.8|951.7|946.7|162
1655451900000|2022-06-17 07:45:00|953.5|948.5|954|949|954.7|949.7|953.3|948.3|156
1655452200000|2022-06-17 07:50:00|954.1|949.1|953.3|948.3|954.1|949.1|953.1|948.1|106
1655452500000|2022-06-17 07:55:00|953.4|948.4|954.7|949.7|954.7|949.7|953.3|948.3|98
1655452800000|2022-06-17 08:00:00|954.5|949.5|953.7|948.7|954.9|949.9|953.5|948.5|120
1655453100000|2022-06-17 08:05:00|953.6|948.6|955.2|950.2|955.5|950.5|953.6|948.6|105
1655453400000|2022-06-17 08:10:00|955.3|950.3|956.3|951.3|956.3|951.3|954.5|949.5|86
1655453700000|2022-06-17 08:15:00|956.2|951.2|956.2|951.2|956.8|951.8|955.8|950.8|113
1655454000000|2022-06-17 08:20:00|956.3|951.3|956.7|951.7|957|952|955.8|950.8|131
1655454300000|2022-06-17 08:25:00|956.6|951.6|955|950|956.6|951.6|954.8|949.8|128
1655454600000|2022-06-17 08:30:00|954.9|949.9|955.8|950.8|956.4|951.4|954.9|949.9|120
1655454900000|2022-06-17 08:35:00|955.9|950.9|955.5|950.5|955.9|950.9|955|950|82
1655455200000|2022-06-17 08:40:00|955.6|950.6|956.8|951.8|957.1|952.1|955.5|950.5|90
1655455500000|2022-06-17 08:45:00|956.9|951.9|954.1|949.1|957.3|952.3|953.8|948.8|137
1655455800000|2022-06-17 08:50:00|953.9|948.9|952.5|947.5|954.5|949.5|951.1|946.1|95
1655456100000|2022-06-17 08:55:00|952.3|947.3|952.8|947.8|953.4|948.4|952.3|947.3|103
1655456400000|2022-06-17 09:00:00|952.7|947.7|953.1|948.1|953.9|948.9|952.7|947.7|79
1655456700000|2022-06-17 09:05:00|953|948|953.9|948.9|954.3|949.3|953|948|135
1655457000000|2022-06-17 09:10:00|953.8|948.8|954.1|949.1|954.5|949.5|953.6|948.6|108
1655457300000|2022-06-17 09:15:00|954.2|949.2|953.3|948.3|954.4|949.4|953.1|948.1|70
1655457600000|2022-06-17 09:20:00|953.4|948.4|952.4|947.4|953.9|948.9|952.2|947.2|102
1655457900000|2022-06-17 09:25:00|952.5|947.5|953.5|948.5|953.7|948.7|952.2|947.2|111
1655458200000|2022-06-17 09:30:00|953.4|948.4|952.4|947.4|953.5|948.5|952.2|947.2|78
1655458500000|2022-06-17 09:35:00|952.6|947.6|952.9|947.9|953.3|948.3|952.4|947.4|68
1655458800000|2022-06-17 09:40:00|953|948|951.6|946.6|953|948|951.6|946.6|80
1655459100000|2022-06-17 09:45:00|951.4|946.4|950.7|945.7|951.8|946.8|950.5|945.5|72
1655459400000|2022-06-17 09:50:00|950.6|945.6|952|947|952.1|947.1|950.6|945.6|128
1655459700000|2022-06-17 09:55:00|951.9|946.9|950.4|945.4|952.2|947.2|949.8|944.8|76
1655460000000|2022-06-17 10:00:00|950.3|945.3|951.1|946.1|951.9|946.9|950.1|945.1|106
1655460300000|2022-06-17 10:05:00|951|946|948.6|943.6|951.2|946.2|948.4|943.4|121
1655460600000|2022-06-17 10:10:00|948.7|943.7|948.5|943.5|949.3|944.3|947.8|942.8|90
1655460900000|2022-06-17 10:15:00|948.7|943.7|950.4|945.4|950.7|945.7|948.6|943.6|151
1655461200000|2022-06-17 10:20:00|950.5|945.5|949.9|944.9|950.7|945.7|949.1|944.1|99
1655461500000|2022-06-17 10:25:00|950|945|948.5|943.5|950|945|947.9|942.9|80
1655461800000|2022-06-17 10:30:00|948.4|943.4|949.4|944.4|950.2|945.2|948|943|132
1655462100000|2022-06-17 10:35:00|949.3|944.3|948.6|943.6|949.3|944.3|948.2|943.2|108
1655462400000|2022-06-17 10:40:00|948.4|943.4|949.8|944.8|949.8|944.8|948.4|943.4|136
1655462700000|2022-06-17 10:45:00|949.7|944.7|949.2|944.2|949.8|944.8|949.1|944.1|74
1655463000000|2022-06-17 10:50:00|949.1|944.1|949.1|944.1|949.7|944.7|948.7|943.7|65
1655463300000|2022-06-17 10:55:00|949|944|948|943|949.4|944.4|947.9|942.9|98
1655463600000|2022-06-17 11:00:00|947.8|942.8|947.7|942.7|948.4|943.4|947.3|942.3|123
1655463900000|2022-06-17 11:05:00|947.6|942.6|949.2|944.2|949.9|944.9|947.4|942.4|174
1655464200000|2022-06-17 11:10:00|949.1|944.1|947.5|942.5|949.2|944.2|947.2|942.2|139
1655464500000|2022-06-17 11:15:00|947.3|942.3|948|943|948.6|943.6|947.3|942.3|79
1655464800000|2022-06-17 11:20:00|947.9|942.9|947.2|942.2|948.7|943.7|946.8|941.8|119
1655465100000|2022-06-17 11:25:00|947.1|942.1|947|942|947.7|942.7|946.5|941.5|107
1655465400000|2022-06-17 11:30:00|946.9|941.9|946.8|941.8|947.2|942.2|944.3|939.3|175
1655465700000|2022-06-17 11:35:00|946.9|941.9|944|939|946.9|941.9|944|939|149
1655466000000|2022-06-17 11:40:00|944.1|939.1|944.6|939.6|944.6|939.6|943.7|938.7|108
1655466300000|2022-06-17 11:45:00|944.5|939.5|945.3|940.3|945.4|940.4|943.5|938.5|84
1655466600000|2022-06-17 11:50:00|945.2|940.2|946.9|941.9|947.5|942.5|945.2|940.2|110
1655466900000|2022-06-17 11:55:00|946.8|941.8|946|941|947.5|942.5|945.5|940.5|108
1655467200000|2022-06-17 12:00:00|946.2|941.2|945.8|940.8|947.2|942.2|944.4|939.4|201
1655467500000|2022-06-17 12:05:00|945.6|940.6|945.1|940.1|946.2|941.2|944.5|939.5|130
1655467800000|2022-06-17 12:10:00|945.3|940.3|945.7|940.7|947.3|942.3|944.5|939.5|198
1655468100000|2022-06-17 12:15:00|945.8|940.8|945.7|940.7|946.8|941.8|945.2|940.2|107
1655468400000|2022-06-17 12:20:00|946.1|941.1|945.7|940.7|948.4|943.4|944.8|939.8|239
1655468700000|2022-06-17 12:25:00|945.8|940.8|946.8|941.8|948.3|943.3|945.4|940.4|175
1655469000000|2022-06-17 12:30:00|946.9|941.9|949.4|944.4|949.4|944.4|946.4|941.4|205
1655469300000|2022-06-17 12:35:00|949.1|944.1|949.5|944.5|951.2|946.2|948.6|943.6|191
1655469600000|2022-06-17 12:40:00|949.6|944.6|948.5|943.5|949.9|944.9|947.8|942.8|146
1655469900000|2022-06-17 12:45:00|948.6|943.6|947.6|942.6|948.6|943.6|947|942|184
1655470200000|2022-06-17 12:50:00|947.8|942.8|949.6|944.6|950.1|945.1|947.8|942.8|146
1655470500000|2022-06-17 12:55:00|949.5|944.5|949.2|944.2|949.9|944.9|948.4|943.4|151
1655470800000|2022-06-17 13:00:00|949.1|944.1|947.7|942.7|949.5|944.5|947.2|942.2|244
1655471100000|2022-06-17 13:05:00|948.1|943.1|945.4|940.4|948.4|943.4|945.4|940.4|220
1655471400000|2022-06-17 13:10:00|945.5|940.5|945.1|940.1|945.5|940.5|944|939|235
1655471700000|2022-06-17 13:15:00|945|940|945.9|940.9|947|942|945|940|246
1655472000000|2022-06-17 13:20:00|946|941|944.7|939.7|946.2|941.2|944.1|939.1|207
1655472300000|2022-06-17 13:25:00|944.8|939.8|944.3|939.3|945.6|940.6|943.6|938.6|164
1655472600000|2022-06-17 13:30:00|944.9|939.9|943.1|938.1|946|941|942.8|937.8|324
1655472900000|2022-06-17 13:35:00|942.9|937.9|942.5|937.5|943.2|938.2|941.4|936.4|319
1655473200000|2022-06-17 13:40:00|942.6|937.6|943.5|938.5|944.4|939.4|941.8|936.8|290
1655473500000|2022-06-17 13:45:00|943.6|938.6|943.1|938.1|944.5|939.5|941.7|936.7|442
1655473800000|2022-06-17 13:50:00|942.9|937.9|942|937|943.3|938.3|941.7|936.7|324
1655474100000|2022-06-17 13:55:00|942.1|937.1|941.9|936.9|944.3|939.3|941.5|936.5|350
1655474400000|2022-06-17 14:00:00|942.2|937.2|941.5|936.5|942.4|937.4|939.6|934.6|368
1655474700000|2022-06-17 14:05:00|941.6|936.6|941.9|936.9|942.6|937.6|940.4|935.4|438
1655475000000|2022-06-17 14:10:00|941.8|936.8|942|937|943.7|938.7|939.8|934.9|265
1655475300000|2022-06-17 14:15:00|941.8|936.8|941.3|936.3|942.3|937.3|940.2|935.2|366
1655475600000|2022-06-17 14:20:00|941.4|936.4|941.5|936.5|941.5|936.5|939.1|934.1|353
1655475900000|2022-06-17 14:25:00|941.4|936.4|941.5|936.5|942.9|937.9|940.9|935.9|370
1655476200000|2022-06-17 14:30:00|941.4|936.4|940.3|935.3|941.6|936.6|940.1|935.1|174
1655476500000|2022-06-17 14:35:00|940.2|935.2|942.5|937.5|943.1|938.1|939.2|934.2|208
1655476800000|2022-06-17 14:40:00|942.6|937.6|942.8|937.8|943|938|941.9|936.9|225
1655477100000|2022-06-17 14:45:00|942.7|937.7|941.6|936.6|943.4|938.4|941|936|272
1655477400000|2022-06-17 14:50:00|941.5|936.5|938.4|933.4|941.9|936.9|938.3|933.3|235
1655477700000|2022-06-17 14:55:00|938.5|933.5|940.3|935.3|941.4|936.4|938.4|933.4|284
1655478000000|2022-06-17 15:00:00|940.2|935.2|940.8|935.8|941.7|936.7|938.4|933.4|280
1655478300000|2022-06-17 15:05:00|940.9|935.9|944.4|939.4|944.9|939.9|940.3|935.3|313
1655478600000|2022-06-17 15:10:00|944.2|939.2|940.9|935.9|944.2|939.2|940.6|935.6|245
1655478900000|2022-06-17 15:15:00|940.7|935.7|942.4|937.4|943.5|938.5|940.7|935.7|408
1655479200000|2022-06-17 15:20:00|942.5|937.5|941.8|936.8|942.6|937.6|941.5|936.5|332
1655479500000|2022-06-17 15:25:00|941.7|936.7|942.2|937.2|943.9|938.9|941.5|936.5|311
1655479800000|2022-06-17 15:30:00|942|937|942.4|937.4|943|938|942|937|201
1655480100000|2022-06-17 15:35:00|942.5|937.5|943.2|938.2|943.8|938.8|942.4|937.4|188
1655480400000|2022-06-17 15:40:00|943.3|938.3|942.8|937.8|944.5|939.5|942.7|937.7|186
1655480700000|2022-06-17 15:45:00|942.7|937.7|942|937|943.4|938.4|941.8|936.8|154
1655481000000|2022-06-17 15:50:00|941.8|936.8|940.5|935.5|942.1|937.1|939.8|934.8|204
1655481300000|2022-06-17 15:55:00|940.6|935.6|940.7|935.7|940.8|935.8|939.6|934.6|179
1655481600000|2022-06-17 16:00:00|940.6|935.6|940.2|935.2|940.9|935.9|939.2|934.2|163
1655481900000|2022-06-17 16:05:00|940.1|935.1|939.1|934.1|940.4|935.4|939|934|170
1655482200000|2022-06-17 16:10:00|939.2|934.2|940.3|935.3|940.4|935.4|938.4|933.4|186
1655482500000|2022-06-17 16:15:00|940.2|935.2|937.7|932.7|940.2|935.2|937.5|932.5|138
1655482800000|2022-06-17 16:20:00|938|933|937.7|932.7|938.2|933.2|937.3|932.3|114
1655483100000|2022-06-17 16:25:00|937.6|932.6|937.7|932.7|938.3|933.3|937.5|932.5|97
1655483400000|2022-06-17 16:30:00|937.6|932.6|939|934|939.3|934.3|937.1|932.1|98
1655483700000|2022-06-17 16:35:00|938.9|933.9|937|932|939.1|934.1|937|932|124
1655484000000|2022-06-17 16:40:00|936.9|931.9|938.1|933.1|938.2|933.2|936.8|931.8|154
1655484300000|2022-06-17 16:45:00|938|933|938.3|933.3|938.9|933.9|937.9|932.9|174
1655484600000|2022-06-17 16:50:00|938.1|933.1|935.7|930.7|938.7|933.7|935.5|930.5|119
1655484900000|2022-06-17 16:55:00|935.8|930.8|936.3|931.3|937.7|932.7|935.7|930.7|158
1655485200000|2022-06-17 17:00:00|936.5|931.5|937.4|932.4|938|933|935.7|930.7|163
1655485500000|2022-06-17 17:05:00|937.6|932.6|937.3|932.3|938.4|933.4|936.7|931.7|149
1655485800000|2022-06-17 17:10:00|937.2|932.2|936.5|931.5|937.5|932.5|936.4|931.4|161
1655486100000|2022-06-17 17:15:00|936.4|931.4|935.6|930.6|936.6|931.6|935.5|930.5|132
1655486400000|2022-06-17 17:20:00|935.7|930.7|935.8|930.8|936.1|931.1|935|930|144
1655486700000|2022-06-17 17:25:00|935.7|930.7|936.1|931.1|936.2|931.2|934.7|929.7|192
1655487000000|2022-06-17 17:30:00|936.2|931.2|936.8|931.8|937|932|935|930|164
1655487300000|2022-06-17 17:35:00|936.9|931.9|935.4|930.4|937.2|932.2|935.3|930.3|102
1655487600000|2022-06-17 17:40:00|935.5|930.5|936.8|931.8|937|932|935.4|930.4|168
1655487900000|2022-06-17 17:45:00|936.9|931.9|936.6|931.6|937|932|936.1|931.1|186
1655488200000|2022-06-17 17:50:00|936.8|931.8|936|931|937|932|936|931|106
1655488500000|2022-06-17 17:55:00|936.1|931.1|936.2|931.2|936.7|931.7|936|931|115
1655488800000|2022-06-17 18:00:00|936.3|931.3|936.1|931.1|936.5|931.5|936|931|117
1655489100000|2022-06-17 18:05:00|936|931|936.3|931.3|936.3|931.3|935.9|930.9|117
1655489400000|2022-06-17 18:10:00|936.4|931.4|937.1|932.1|937.1|932.1|936.2|931.2|124
1655489700000|2022-06-17 18:15:00|936.9|931.9|936.7|931.7|937.1|932.1|936.7|931.7|61
1655490000000|2022-06-17 18:20:00|936.8|931.8|936.9|931.9|937.1|932.1|936.7|931.7|74
1655490300000|2022-06-17 18:25:00|937|932|936.8|931.8|937.3|932.3|936.7|931.7|133
1655490600000|2022-06-17 18:30:00|936.7|931.7|937.2|932.2|937.3|932.3|936.3|931.3|137
1655490900000|2022-06-17 18:35:00|937.1|932.1|937|932|937.5|932.5|936.8|931.8|155
1655491200000|2022-06-17 18:40:00|937.3|932.3|937.8|932.8|938.2|933.2|937.3|932.3|74
1655491500000|2022-06-17 18:45:00|937.7|932.7|937.5|932.5|937.8|932.8|937.4|932.4|57
1655491800000|2022-06-17 18:50:00|937.4|932.4|936.9|931.9|937.4|932.4|936.4|931.4|63
1655492100000|2022-06-17 18:55:00|936.6|931.6|936.6|931.6|936.9|931.9|936.5|931.5|87
1655492400000|2022-06-17 19:00:00|936.5|931.5|936.7|931.7|937.1|932.1|936.5|931.5|98
1655492700000|2022-06-17 19:05:00|936.6|931.6|936.1|931.1|936.8|931.8|935.8|930.8|132
1655493000000|2022-06-17 19:10:00|936.2|931.2|936.2|931.2|936.4|931.4|935.9|930.9|84
1655493300000|2022-06-17 19:15:00|936.3|931.3|937|932|937|932|936.1|931.1|88
1655493600000|2022-06-17 19:20:00|936.9|931.9|937.7|932.7|937.7|932.7|936.7|931.7|98
1655493900000|2022-06-17 19:25:00|937.6|932.6|937.3|932.3|938|933|937.1|932.1|143
1655494200000|2022-06-17 19:30:00|937.2|932.2|937.2|932.2|937.6|932.6|937|932|106
1655494500000|2022-06-17 19:35:00|937.3|932.3|937.3|932.3|937.6|932.6|937|932|116
1655494800000|2022-06-17 19:40:00|937.4|932.4|937.3|932.3|937.5|932.5|937|932|82
1655495100000|2022-06-17 19:45:00|937.2|932.2|937.5|932.5|937.5|932.5|937|932|67
1655495400000|2022-06-17 19:50:00|937.6|932.6|937.8|932.8|937.8|932.8|937.2|932.2|67
1655495700000|2022-06-17 19:55:00|938.1|933.1|937.4|932.4|938.2|933.2|937.4|932.4|75
1655496000000|2022-06-17 20:00:00|937.3|932.3|937.1|932.1|937.5|932.5|937|932|104
1655496300000|2022-06-17 20:05:00|937.2|932.2|936.9|931.9|937.4|932.4|936.8|931.8|33
1655496600000|2022-06-17 20:10:00|937.1|932.1|937.2|932.2|937.4|932.4|936.4|931.4|54
1655496900000|2022-06-17 20:15:00|937.3|932.3|938.5|933.5|938.5|933.5|937.3|932.3|47
1655497200000|2022-06-17 20:20:00|938.6|933.6|939.4|934.4|939.4|934.4|937.8|932.8|50
1655497500000|2022-06-17 20:25:00|939.3|934.3|940.2|935.2|940.3|935.3|939|934|78
1655497800000|2022-06-17 20:30:00|940|935|941.1|936.1|941.2|936.2|939.7|934.7|34
1655498100000|2022-06-17 20:35:00|940.8|935.8|941|936|941|936|940.8|935.8|5
1655498400000|2022-06-17 20:40:00|941.1|936.1|941.1|936.1|941.1|936.1|940.5|935.5|4
1655498700000|2022-06-17 20:45:00|941|936|941|936|941|936|940.7|935.7|9
1655499000000|2022-06-17 20:50:00|940.8|935.8|940.2|935.2|941|936|940.2|935.2|15
1655499300000|2022-06-17 20:55:00|940.3|935.3|942|931|944.5|936.6|940.1|931|33
1655676000000|2022-06-19 22:00:00|941.7|931.5|938.4|933.4|941.7|934.2|938.2|930.7|105
1655676300000|2022-06-19 22:05:00|938.3|933.3|937.5|932.5|938.3|933.3|936.9|931.9|68
1655676600000|2022-06-19 22:10:00|937.4|932.4|938|933|938|933|936.8|931.8|79
1655676900000|2022-06-19 22:15:00|938.1|933.1|938.2|933.2|938.4|933.4|937.8|932.8|31
1655677200000|2022-06-19 22:20:00|938.4|933.4|938.5|933.5|938.9|933.9|938|933|29
1655677500000|2022-06-19 22:25:00|938.6|933.6|939.2|934.2|939.4|934.4|938.5|933.5|31
1655677800000|2022-06-19 22:30:00|939.3|934.3|939.8|934.8|940.1|935.1|939|934|30
1655678100000|2022-06-19 22:35:00|939.9|934.9|939.2|934.2|939.9|934.9|939.1|934.1|26
1655678400000|2022-06-19 22:40:00|939.3|934.3|940.3|935.3|940.3|935.3|939.2|934.2|43
1655678700000|2022-06-19 22:45:00|940|935|939.9|934.9|940.2|935.2|939.1|934.1|44
1655679000000|2022-06-19 22:50:00|940|935|939.6|934.6|940.2|935.2|938.9|933.9|73
1655679300000|2022-06-19 22:55:00|939.7|934.7|939.7|934.7|940|935|938.9|933.9|72
1655679600000|2022-06-19 23:00:00|938.9|933.9|940|935|940.4|935.4|938.9|933.9|80
1655679900000|2022-06-19 23:05:00|939.9|934.9|940.1|935.1|940.3|935.3|939.3|934.3|46
1655680200000|2022-06-19 23:10:00|939.6|934.6|939.9|934.9|940.3|935.3|939.3|934.3|65
1655680500000|2022-06-19 23:15:00|939.6|934.6|939.1|934.1|939.6|934.6|938.5|933.5|59
1655680800000|2022-06-19 23:20:00|939.2|934.2|939.3|934.3|939.4|934.4|938.7|933.7|30
1655681100000|2022-06-19 23:25:00|939|934|940.1|935.1|940.4|935.4|939|934|62
1655681400000|2022-06-19 23:30:00|940.3|935.3|940.6|935.6|940.9|935.9|939.8|934.8|21
1655681700000|2022-06-19 23:35:00|940.7|935.7|939.9|934.9|940.7|935.7|939.8|934.8|31
1655682000000|2022-06-19 23:40:00|940|935|940.7|935.7|940.8|935.8|939.9|934.9|73
1655682300000|2022-06-19 23:45:00|940.6|935.6|940.9|935.9|941.4|936.4|940.2|935.2|118
1655682600000|2022-06-19 23:50:00|941.2|936.2|941.2|936.2|941.5|936.5|940.7|935.7|107
1655682900000|2022-06-19 23:55:00|941.4|936.4|940.8|935.8|941.6|936.6|940.5|935.5|113
1655683200000|2022-06-20 00:00:00|940.7|935.7|938.6|933.6|940.9|935.9|938.6|933.6|93
1655683500000|2022-06-20 00:05:00|938.5|933.5|938.9|933.9|939.4|934.4|937.9|932.9|133
1655683800000|2022-06-20 00:10:00|938.8|933.8|938.6|933.6|939|934|938|933|98
1655684100000|2022-06-20 00:15:00|938.5|933.5|939|934|939.5|934.5|938.3|933.3|105
1655684400000|2022-06-20 00:20:00|938.8|933.8|939.9|934.9|940.1|935.1|938.7|933.7|195
1655684700000|2022-06-20 00:25:00|940|935|938.8|933.8|940.1|935.1|938.8|933.8|144
1655685000000|2022-06-20 00:30:00|938.7|933.7|939.9|934.9|940.1|935.1|938.3|933.3|122
1655685300000|2022-06-20 00:35:00|939.8|934.8|940.2|935.2|940.8|935.8|939.6|934.6|65
1655685600000|2022-06-20 00:40:00|940.1|935.1|940.5|935.5|940.5|935.5|939.5|934.5|71
1655685900000|2022-06-20 00:45:00|940.6|935.6|940.4|935.4|940.6|935.6|939.5|934.5|123
1655686200000|2022-06-20 00:50:00|940.5|935.5|941.1|936.1|941.5|936.5|940.5|935.5|114
1655686500000|2022-06-20 00:55:00|941.2|936.2|940.6|935.6|941.6|936.6|940.3|935.3|141
1655686800000|2022-06-20 01:00:00|940.5|935.5|940.7|935.7|941.3|936.3|940.2|935.2|146
1655687100000|2022-06-20 01:05:00|940.6|935.6|940.4|935.4|941.2|936.2|940.2|935.2|207
1655687400000|2022-06-20 01:10:00|940.5|935.5|940.1|935.1|940.6|935.6|939.9|934.9|185
1655687700000|2022-06-20 01:15:00|940|935|938.7|933.7|940.2|935.2|938.5|933.5|279
1655688000000|2022-06-20 01:20:00|938.6|933.6|937.8|932.8|939.1|934.1|937.1|932.1|198
1655688300000|2022-06-20 01:25:00|937.9|932.9|936.4|931.4|938.2|933.2|935.5|930.5|207
1655688600000|2022-06-20 01:30:00|936.2|931.2|936.1|931.1|936.8|931.8|935|930|257
1655688900000|2022-06-20 01:35:00|936|931|935.4|930.4|936.9|931.9|935.4|930.4|224
1655689200000|2022-06-20 01:40:00|935.5|930.5|936.4|931.4|937|932|935.1|930.1|192
1655689500000|2022-06-20 01:45:00|936.7|931.7|935.5|930.5|937|932|935.5|930.5|120
1655689800000|2022-06-20 01:50:00|935.4|930.4|934.1|929.1|935.5|930.5|933.6|928.6|161
1655690100000|2022-06-20 01:55:00|934|929|932.1|927.1|934.2|929.2|931.9|926.9|197
1655690400000|2022-06-20 02:00:00|932|927|932.8|927.8|933.2|928.2|931.7|926.7|204
1655690700000|2022-06-20 02:05:00|932.9|927.9|933.2|928.2|933.2|928.2|932|927|181
1655691000000|2022-06-20 02:10:00|933|928|934.1|929.1|934.1|929.1|933|928|168
1655691300000|2022-06-20 02:15:00|934|929|934|929|934.2|929.2|933.5|928.5|106
1655691600000|2022-06-20 02:20:00|933.9|928.9|934|929|934.6|929.6|933.6|928.6|118
1655691900000|2022-06-20 02:25:00|933.9|928.9|934.3|929.3|934.3|929.3|933.6|928.6|88
1655692200000|2022-06-20 02:30:00|934.4|929.4|935.9|930.9|936.4|931.4|934.2|929.2|98
1655692500000|2022-06-20 02:35:00|936|931|938.1|933.1|938.1|933.1|935.9|930.9|141
1655692800000|2022-06-20 02:40:00|938.4|933.4|939.7|934.7|939.9|934.9|938.2|933.2|183
1655693100000|2022-06-20 02:45:00|939.9|934.9|939.6|934.6|940|935|938.8|933.8|211
1655693400000|2022-06-20 02:50:00|939.7|934.7|940|935|940.5|935.5|939.3|934.3|143
1655693700000|2022-06-20 02:55:00|939.9|934.9|939.6|934.6|940.5|935.5|939.3|934.3|120
1655694000000|2022-06-20 03:00:00|939.7|934.7|940.6|935.6|941|936|939.7|934.7|129
1655694300000|2022-06-20 03:05:00|940.7|935.7|940.6|935.6|940.9|935.9|940.2|935.2|109
1655694600000|2022-06-20 03:10:00|940.7|935.7|941.6|936.6|941.6|936.6|940.4|935.4|90
1655694900000|2022-06-20 03:15:00|941.7|936.7|940.4|935.4|941.8|936.8|940.2|935.2|88
1655695200000|2022-06-20 03:20:00|940.3|935.3|939|934|940.6|935.6|938.8|933.8|129
1655695500000|2022-06-20 03:25:00|938.9|933.9|938.5|933.5|939.1|934.1|937.8|932.8|118
1655695800000|2022-06-20 03:30:00|938.6|933.6|939.6|934.6|940|935|938.5|933.5|90
1655696100000|2022-06-20 03:35:00|939.7|934.7|940.5|935.5|940.9|935.9|939.6|934.6|112
1655696400000|2022-06-20 03:40:00|940.6|935.6|940|935|941|936|939.7|934.7|91
1655696700000|2022-06-20 03:45:00|940.1|935.1|940.6|935.6|940.9|935.9|940|935|53
1655697000000|2022-06-20 03:50:00|940.7|935.7|940.3|935.3|941|936|940|935|79
1655697300000|2022-06-20 03:55:00|940.2|935.2|939.8|934.8|940.4|935.4|939.8|934.8|84
1655697600000|2022-06-20 04:00:00|939.7|934.7|939.2|934.2|939.7|934.7|938.9|933.9|71
1655697900000|2022-06-20 04:05:00|939.1|934.1|939.8|934.8|939.8|934.8|939|934|76
1655698200000|2022-06-20 04:10:00|939.7|934.7|939.5|934.5|939.7|934.7|939.1|934.1|42
1655698500000|2022-06-20 04:15:00|939.4|934.4|940.1|935.1|940.9|935.9|939.2|934.2|64
1655698800000|2022-06-20 04:20:00|940.3|935.3|940.6|935.6|940.9|935.9|940.2|935.2|76
1655699100000|2022-06-20 04:25:00|940.7|935.7|940.7|935.7|941.1|936.1|940.1|935.1|85
1655699400000|2022-06-20 04:30:00|940.6|935.6|940.3|935.3|941.4|936.4|940.2|935.2|52
1655699700000|2022-06-20 04:35:00|940.4|935.4|940.6|935.6|941.2|936.2|940.4|935.4|73
1655700000000|2022-06-20 04:40:00|940.4|935.4|940.4|935.4|940.6|935.6|940.1|935.1|59
1655700300000|2022-06-20 04:45:00|940.3|935.3|940.2|935.2|941|936|940.1|935.1|59
1655700600000|2022-06-20 04:50:00|940.4|935.4|940.4|935.4|940.9|935.9|940.2|935.2|31
1655700900000|2022-06-20 04:55:00|940.3|935.3|939.5|934.5|940.3|935.3|939|934|57
1655701200000|2022-06-20 05:00:00|939.4|934.4|939|934|939.6|934.6|938.8|933.8|127
1655701500000|2022-06-20 05:05:00|938.9|933.9|939.8|934.8|940.2|935.2|938.7|933.7|107
1655701800000|2022-06-20 05:10:00|939.9|934.9|939.2|934.2|939.9|934.9|938.8|933.8|56
1655702100000|2022-06-20 05:15:00|939.3|934.3|938.5|933.5|939.3|934.3|938.4|933.4|48
1655702400000|2022-06-20 05:20:00|938.6|933.6|940.5|935.5|940.8|935.8|938.5|933.5|60
1655702700000|2022-06-20 05:25:00|940.6|935.6|940.7|935.7|941.2|936.2|940.3|935.3|70
1655703000000|2022-06-20 05:30:00|940.6|935.6|940.2|935.2|941|936|940.1|935.1|63
1655703300000|2022-06-20 05:35:00|940.3|935.3|940|935|940.9|935.9|939.4|934.4|111
1655703600000|2022-06-20 05:40:00|940.1|935.1|941.2|936.2|941.2|936.2|940.1|935.1|65
1655703900000|2022-06-20 05:45:00|941.1|936.1|942.3|937.3|942.6|937.6|940.8|935.8|78
1655704200000|2022-06-20 05:50:00|942.4|937.4|942.6|937.6|943|938|942.2|937.2|55
1655704500000|2022-06-20 05:55:00|942.5|937.5|942.5|937.5|943|938|942.1|937.1|88
1655704800000|2022-06-20 06:00:00|942.6|937.6|941.2|936.2|942.9|937.9|940.7|935.7|143
1655705100000|2022-06-20 06:05:00|941.3|936.3|942.2|937.2|942.5|937.5|941.2|936.2|110
1655705400000|2022-06-20 06:10:00|942|937|942.3|937.3|942.6|937.6|941.9|936.9|93
1655705700000|2022-06-20 06:15:00|942.1|937.1|943.2|938.2|944.8|939.8|942|937|135
1655706000000|2022-06-20 06:20:00|943.3|938.3|942.5|937.5|943.3|938.3|942.4|937.4|111
1655706300000|2022-06-20 06:25:00|942.9|937.9|940.9|935.9|942.9|937.9|940.9|935.9|54
1655706600000|2022-06-20 06:30:00|940.8|935.8|941.6|936.6|941.9|936.9|940.8|935.8|86
1655706900000|2022-06-20 06:35:00|941.7|936.7|943.5|938.5|943.5|938.5|941.7|936.7|70
1655707200000|2022-06-20 06:40:00|943.4|938.4|943.2|938.2|944.2|939.2|942.8|937.8|83
1655707500000|2022-06-20 06:45:00|943.3|938.3|943.3|938.3|943.8|938.8|943.1|938.1|83
1655707800000|2022-06-20 06:50:00|943.2|938.2|943.7|938.7|943.7|938.7|943.1|938.1|36
1655708100000|2022-06-20 06:55:00|943.3|938.3|944.2|939.2|944.5|939.5|943.3|938.3|43
1655708400000|2022-06-20 07:00:00|944.4|939.4|944.4|939.4|946.7|941.7|944|939|155
1655708700000|2022-06-20 07:05:00|944.5|939.5|942.5|937.5|944.7|939.7|942.3|937.3|127
1655709000000|2022-06-20 07:10:00|942.1|937.1|942.6|937.6|943|938|941.6|936.6|138
1655709300000|2022-06-20 07:15:00|942.7|937.7|940.5|935.5|943|938|940.3|935.3|174
1655709600000|2022-06-20 07:20:00|940.8|935.8|941.1|936.1|941.5|936.5|940.1|935.1|129
1655709900000|2022-06-20 07:25:00|941|936|940.6|935.6|941.6|936.6|940.4|935.4|183
1655710200000|2022-06-20 07:30:00|940.5|935.5|941.1|936.1|942|937|940.4|935.4|146
1655710500000|2022-06-20 07:35:00|941.3|936.3|943.6|938.6|943.6|938.6|941.1|936.1|96
1655710800000|2022-06-20 07:40:00|943.9|938.9|942.3|937.3|943.9|938.9|942.3|937.3|119
1655711100000|2022-06-20 07:45:00|942.2|937.2|943.2|938.2|943.8|938.8|942|937|153
1655711400000|2022-06-20 07:50:00|943|938|942.1|937.1|943.1|938.1|941.8|936.8|183
1655711700000|2022-06-20 07:55:00|942.2|937.2|942|937|942.6|937.6|941.7|936.7|76
1655712000000|2022-06-20 08:00:00|942.2|937.2|942.6|937.6|942.6|937.6|941.6|936.6|144
1655712300000|2022-06-20 08:05:00|942.5|937.5|941.2|936.2|942.7|937.7|940.2|935.2|127
1655712600000|2022-06-20 08:10:00|941.3|936.3|941.3|936.3|942.5|937.5|940.7|935.7|153
1655712900000|2022-06-20 08:15:00|941.4|936.4|942|937|942.1|937.1|941.2|936.2|118
1655713200000|2022-06-20 08:20:00|942.3|937.3|942.2|937.2|942.7|937.7|942|937|107
1655713500000|2022-06-20 08:25:00|942|937|943.9|938.9|944|939|941.6|936.6|155
1655713800000|2022-06-20 08:30:00|944|939|942.9|937.9|944.2|939.2|942.5|937.5|111
1655714100000|2022-06-20 08:35:00|942.8|937.8|943.7|938.7|944.1|939.1|942.5|937.5|90
1655714400000|2022-06-20 08:40:00|943.8|938.8|943.5|938.5|944.1|939.1|943.3|938.3|108
1655714700000|2022-06-20 08:45:00|943.7|938.7|943.4|938.4|944.3|939.3|942.7|937.7|112
1655715000000|2022-06-20 08:50:00|943.5|938.5|943.7|938.7|944.1|939.1|943.2|938.2|107
1655715300000|2022-06-20 08:55:00|943.8|938.8|942.4|937.4|944.1|939.1|942.4|937.4|104
1655715600000|2022-06-20 09:00:00|942.5|937.5|943.3|938.3|943.8|938.8|942.3|937.3|172
1655715900000|2022-06-20 09:05:00|943.2|938.2|945|940|945.1|940.1|943.2|938.2|90
1655716200000|2022-06-20 09:10:00|945.1|940.1|944|939|945.1|940.1|944|939|115
1655716500000|2022-06-20 09:15:00|944.1|939.1|944.1|939.1|944.4|939.4|943.9|938.9|93
1655716800000|2022-06-20 09:20:00|944.2|939.2|944.8|939.8|944.9|939.9|944|939|96
1655717100000|2022-06-20 09:25:00|944.9|939.9|944.8|939.8|945.6|940.6|944.6|939.6|108
1655717400000|2022-06-20 09:30:00|944.7|939.7|944.7|939.7|944.9|939.9|944.4|939.4|127
1655717700000|2022-06-20 09:35:00|944.8|939.8|944.2|939.2|944.8|939.8|943.8|938.8|58
1655718000000|2022-06-20 09:40:00|944.1|939.1|944.7|939.7|945.3|940.3|944|939|84
1655718300000|2022-06-20 09:45:00|944.8|939.8|944.3|939.3|945|940|944.3|939.3|77
1655718600000|2022-06-20 09:50:00|944.4|939.4|944.5|939.5|944.7|939.7|944.2|939.2|67
1655718900000|2022-06-20 09:55:00|944.6|939.6|945|940|945.1|940.1|943.8|938.8|104
1655719200000|2022-06-20 10:00:00|945.1|940.1|944.4|939.4|945.4|940.4|944.3|939.3|111
1655719500000|2022-06-20 10:05:00|944.5|939.5|944.7|939.7|945|940|943.9|938.9|88
1655719800000|2022-06-20 10:10:00|944.6|939.6|946|941|946.1|941.1|944.6|939.6|73
1655720100000|2022-06-20 10:15:00|946.1|941.1|944.8|939.8|946.1|941.1|944.8|939.8|57
1655720400000|2022-06-20 10:20:00|944.7|939.7|944.8|939.8|945.3|940.3|944.7|939.7|60
1655720700000|2022-06-20 10:25:00|944.9|939.9|945.1|940.1|945.7|940.7|944.9|939.9|58
1655721000000|2022-06-20 10:30:00|945|940|944.8|939.8|945.2|940.2|944.2|939.2|60
1655721300000|2022-06-20 10:35:00|944.9|939.9|945.2|940.2|945.2|940.2|944.8|939.8|43
1655721600000|2022-06-20 10:40:00|945.1|940.1|944.6|939.6|945.5|940.5|944.6|939.6|91
1655721900000|2022-06-20 10:45:00|944.7|939.7|944.4|939.4|944.8|939.8|944.1|939.1|82
1655722200000|2022-06-20 10:50:00|944.3|939.3|944.6|939.6|944.7|939.7|944.1|939.1|39
1655722500000|2022-06-20 10:55:00|944.7|939.7|944.7|939.7|945.2|940.2|944.5|939.5|41
1655722800000|2022-06-20 11:00:00|944.8|939.8|944.8|939.8|945.3|940.3|944.6|939.6|51
1655723100000|2022-06-20 11:05:00|944.9|939.9|945|940|945.2|940.2|944.8|939.8|40
1655723400000|2022-06-20 11:10:00|945.2|940.2|944.5|939.5|945.8|940.8|944.5|939.5|44
1655723700000|2022-06-20 11:15:00|944.7|939.7|945.1|940.1|945.2|940.2|944.7|939.7|57
1655724000000|2022-06-20 11:20:00|945|940|945.2|940.2|945.2|940.2|944.9|939.9|47
1655724300000|2022-06-20 11:25:00|945.1|940.1|945|940|945.2|940.2|944.7|939.7|84
1655724600000|2022-06-20 11:30:00|944.9|939.9|945.9|940.9|946.2|941.2|944.8|939.8|89
1655724900000|2022-06-20 11:35:00|946|941|946.5|941.5|946.5|941.5|945.8|940.8|71
1655725200000|2022-06-20 11:40:00|946.4|941.4|948.2|943.2|949.6|944.6|946.2|941.2|112
1655725500000|2022-06-20 11:45:00|948.1|943.1|947.5|942.5|948.2|943.2|947|942|69
1655725800000|2022-06-20 11:50:00|947.4|942.4|947.2|942.2|948.9|943.9|947|942|76
1655726100000|2022-06-20 11:55:00|947.1|942.1|946.8|941.8|947.4|942.4|946.4|941.4|92
1655726400000|2022-06-20 12:00:00|947.1|942.1|946.6|941.6|947.5|942.5|946.4|941.4|132
1655726700000|2022-06-20 12:05:00|946.5|941.5|947|942|947.2|942.2|946.3|941.3|82
1655727000000|2022-06-20 12:10:00|946.9|941.9|945.5|940.5|947.1|942.1|945.3|940.3|88
1655727300000|2022-06-20 12:15:00|945.6|940.6|946.7|941.7|946.7|941.7|945|940|71
1655727600000|2022-06-20 12:20:00|946.3|941.3|946.5|941.5|947.8|942.8|946.3|941.3|123
1655727900000|2022-06-20 12:25:00|946.4|941.4|948|943|948.1|943.1|945.8|940.8|118
1655728200000|2022-06-20 12:30:00|947.7|942.7|948.9|943.9|949.6|944.6|947.5|942.5|133
1655728500000|2022-06-20 12:35:00|949.1|944.1|947|942|949.2|944.2|947|942|112
1655728800000|2022-06-20 12:40:00|946.9|941.9|948.9|943.9|949|944|946.9|941.9|109
1655729100000|2022-06-20 12:45:00|948.7|943.7|948.9|943.9|949.7|944.7|948.5|943.5|103
1655729400000|2022-06-20 12:50:00|949|944|948.8|943.8|949.8|944.8|948.4|943.4|83
1655729700000|2022-06-20 12:55:00|948.6|943.6|949.3|944.3|949.6|944.6|948.6|943.6|87
1655730000000|2022-06-20 13:00:00|949.4|944.4|947.2|942.2|950.2|945.2|946.1|941.1|259
1655730300000|2022-06-20 13:05:00|947.4|942.4|947.2|942.2|948.6|943.6|947.1|942.1|188
1655730600000|2022-06-20 13:10:00|947.9|942.9|947.6|942.6|948|943|947|942|177
1655730900000|2022-06-20 13:15:00|947.7|942.7|947.5|942.5|948.4|943.4|947.2|942.2|171
1655731200000|2022-06-20 13:20:00|947.4|942.4|946.5|941.5|948.2|943.2|945.8|940.8|145
1655731500000|2022-06-20 13:25:00|946.2|941.2|946.2|941.2|947|942|945.8|940.8|134
1655731800000|2022-06-20 13:30:00|946.1|941.1|944.4|939.4|946.2|941.2|944.1|939.1|90
1655732100000|2022-06-20 13:35:00|944.5|939.5|944.3|939.3|945|940|944|939|142
1655732400000|2022-06-20 13:40:00|944.4|939.4|943.2|938.2|945.1|940.1|942.8|937.8|180
1655732700000|2022-06-20 13:45:00|943.1|938.1|942.4|937.4|944.2|939.2|941.8|936.8|131
1655733000000|2022-06-20 13:50:00|942.5|937.5|942.6|937.6|942.9|937.9|941.7|936.7|108
1655733300000|2022-06-20 13:55:00|942.4|937.4|941.8|936.8|943.4|938.4|941.3|936.3|120
1655733600000|2022-06-20 14:00:00|941.7|936.7|942|937|942.3|937.3|939.6|934.6|251
1655733900000|2022-06-20 14:05:00|941.8|936.8|940.6|935.6|942.2|937.2|940.6|935.6|117
1655734200000|2022-06-20 14:10:00|940.7|935.7|940.5|935.5|941.2|936.2|940.2|935.2|109
1655734500000|2022-06-20 14:15:00|940.4|935.4|941.1|936.1|941.7|936.7|940.4|935.4|114
1655734800000|2022-06-20 14:20:00|941|936|940.7|935.7|941.5|936.5|940.6|935.6|109
1655735100000|2022-06-20 14:25:00|940.6|935.6|940.1|935.1|940.9|935.9|939.9|934.9|102
1655735400000|2022-06-20 14:30:00|940|935|939.9|934.9|940.2|935.2|939.6|934.6|78
1655735700000|2022-06-20 14:35:00|939.7|934.7|941.4|936.4|941.6|936.6|939.5|934.5|124
1655736000000|2022-06-20 14:40:00|941.3|936.3|941.7|936.7|942.2|937.2|940.7|935.7|85
1655736300000|2022-06-20 14:45:00|941.8|936.8|942.2|937.2|942.4|937.4|941.5|936.5|126
1655736600000|2022-06-20 14:50:00|942.1|937.1|942.5|937.5|943.1|938.1|941.9|936.9|126
1655736900000|2022-06-20 14:55:00|942.6|937.6|941.9|936.9|942.9|937.9|941.6|936.6|155
1655737200000|2022-06-20 15:00:00|941.3|936.3|940.8|935.8|941.6|936.6|940|935|139
1655737500000|2022-06-20 15:05:00|940.7|935.7|939.6|934.6|941|936|939.2|934.2|77
1655737800000|2022-06-20 15:10:00|939.5|934.5|939.4|934.4|940.1|935.1|939.2|934.2|84
1655738100000|2022-06-20 15:15:00|939.5|934.5|939.6|934.6|940.9|935.9|939.5|934.5|82
1655738400000|2022-06-20 15:20:00|939.5|934.5|939.4|934.4|940|935|939.3|934.3|72
1655738700000|2022-06-20 15:25:00|939.6|934.6|939.7|934.7|940.2|935.2|939.4|934.4|215
1655739000000|2022-06-20 15:30:00|939.8|934.8|939.1|934.1|939.9|934.9|938.9|933.9|94
1655739300000|2022-06-20 15:35:00|939.3|934.3|938.3|933.3|939.3|934.3|937.9|932.9|85
1655739600000|2022-06-20 15:40:00|938.2|933.2|938.5|933.5|939|934|938.1|933.1|53
1655739900000|2022-06-20 15:45:00|938.6|933.6|941.8|930.8|941.8|934.4|938.3|927.6|61
1655740200000|2022-06-20 15:50:00|941.7|930.7|941.7|930.7|942|931|941.6|930.6|14
1655762400000|2022-06-20 22:00:00|939.8|930|939.4|931.3|939.8|931.3|939.4|929.9|21
1655762700000|2022-06-20 22:05:00|939.3|931.2|938.5|933.5|939.4|933.6|937.5|930.9|31
1655763000000|2022-06-20 22:10:00|938.7|933.7|938.4|933.4|938.9|933.9|937.9|932.9|41
1655763300000|2022-06-20 22:15:00|938.6|933.6|938.4|933.4|938.8|933.8|937.9|932.9|54
1655763600000|2022-06-20 22:20:00|938.7|933.7|938.7|933.7|938.7|933.7|938.1|933.1|18
1655763900000|2022-06-20 22:25:00|938.6|933.6|938.8|933.8|939|934|937.8|932.8|24
1655764200000|2022-06-20 22:30:00|938.7|933.7|938.3|933.3|938.9|933.9|937.9|932.9|90
1655764500000|2022-06-20 22:35:00|938.4|933.4|938.2|933.2|938.7|933.7|937.5|932.5|47
1655764800000|2022-06-20 22:40:00|938.4|933.4|938.6|933.6|938.6|933.6|937.5|932.5|19
1655765100000|2022-06-20 22:45:00|938.8|933.8|938.5|933.5|938.8|933.8|938|933|35
1655765400000|2022-06-20 22:50:00|938.2|933.2|938.4|933.4|938.6|933.6|937.5|932.5|39
1655765700000|2022-06-20 22:55:00|938.1|933.1|938.6|933.6|938.9|933.9|938.1|933.1|42
1655766000000|2022-06-20 23:00:00|938.5|933.5|938|933|938.7|933.7|937.6|932.6|92
1655766300000|2022-06-20 23:05:00|937.9|932.9|938.1|933.1|938.4|933.4|937.1|932.1|69
1655766600000|2022-06-20 23:10:00|937.7|932.7|938|933|938.4|933.4|937.4|932.4|75
1655766900000|2022-06-20 23:15:00|937.9|932.9|938|933|938.5|933.5|937.4|932.4|51
1655767200000|2022-06-20 23:20:00|938.2|933.2|938.2|933.2|938.7|933.7|938.1|933.1|32
1655767500000|2022-06-20 23:25:00|938.3|933.3|938.2|933.2|938.4|933.4|937.8|932.8|62
1655767800000|2022-06-20 23:30:00|938.4|933.4|937.2|932.2|938.4|933.4|937.1|932.1|47
1655768100000|2022-06-20 23:35:00|937.3|932.3|937.7|932.7|937.9|932.9|937.1|932.1|62
1655768400000|2022-06-20 23:40:00|937.8|932.8|938.3|933.3|938.3|933.3|937.2|932.2|94
1655768700000|2022-06-20 23:45:00|938.4|933.4|939.4|934.4|939.8|934.8|938.2|933.2|82
1655769000000|2022-06-20 23:50:00|938.9|933.9|939.1|934.1|939.6|934.6|938.2|933.2|44
1655769300000|2022-06-20 23:55:00|939.3|934.3|938.6|933.6|939.3|934.3|938.5|933.5|26
1655769600000|2022-06-21 00:00:00|938.2|933.2|939.6|934.6|940.1|935.1|938.2|933.2|118
1655769900000|2022-06-21 00:05:00|940|935|939.4|934.4|940|935|938.9|933.9|100
1655770200000|2022-06-21 00:10:00|939.5|934.5|938.9|933.9|939.9|934.9|938.8|933.8|95
1655770500000|2022-06-21 00:15:00|938.8|933.8|939.5|934.5|939.7|934.7|938.7|933.7|137
1655770800000|2022-06-21 00:20:00|939.7|934.7|940.8|935.8|941.1|936.1|939.3|934.3|133
1655771100000|2022-06-21 00:25:00|940.6|935.6|941.2|936.2|941.2|936.2|940.6|935.6|117
1655771400000|2022-06-21 00:30:00|941.5|936.5|942.4|937.4|942.6|937.6|941.2|936.2|141
1655771700000|2022-06-21 00:35:00|942.6|937.6|941.5|936.5|942.7|937.7|941.4|936.4|86
1655772000000|2022-06-21 00:40:00|941.6|936.6|940.1|935.1|942|937|940.1|935.1|121
1655772300000|2022-06-21 00:45:00|940.2|935.2|941.5|936.5|941.6|936.6|940.2|935.2|99
1655772600000|2022-06-21 00:50:00|941.4|936.4|941.7|936.7|942.2|937.2|941.1|936.1|176
1655772900000|2022-06-21 00:55:00|941.6|936.6|941.9|936.9|942.8|937.8|941.1|936.1|214
1655773200000|2022-06-21 01:00:00|942.1|937.1|942.7|937.7|943.2|938.2|941.4|936.4|272
1655773500000|2022-06-21 01:05:00|942.8|937.8|942.6|937.6|943|938|942.1|937.1|147
1655773800000|2022-06-21 01:10:00|942.5|937.5|941.9|936.9|942.6|937.6|941.6|936.6|146
1655774100000|2022-06-21 01:15:00|942.1|937.1|943.4|938.4|944.1|939.1|941.9|936.9|147
1655774400000|2022-06-21 01:20:00|943.5|938.5|942.8|937.8|944.1|939.1|942.5|937.5|194
1655774700000|2022-06-21 01:25:00|942.6|937.6|942.1|937.1|942.8|937.8|942|937|37
1655775000000|2022-06-21 01:30:00|942.2|937.2|941.9|936.9|942.4|937.4|941.4|936.4|154
1655775300000|2022-06-21 01:35:00|941.8|936.8|942|937|942.4|937.4|941.4|936.4|194
1655775600000|2022-06-21 01:40:00|942.1|937.1|941.9|936.9|942.5|937.5|941.3|936.3|136
1655775900000|2022-06-21 01:45:00|941.8|936.8|942.4|937.4|942.5|937.5|940.8|935.8|123
1655776200000|2022-06-21 01:50:00|942.3|937.3|943|938|943.1|938.1|941.8|936.8|80
1655776500000|2022-06-21 01:55:00|943.1|938.1|943.7|938.7|943.7|938.7|942.3|937.3|43
1655776800000|2022-06-21 02:00:00|943.8|938.8|944.7|939.7|945.3|940.3|943.8|938.8|74
1655777100000|2022-06-21 02:05:00|944.8|939.8|943.9|938.9|944.8|939.8|943.8|938.8|73
1655777400000|2022-06-21 02:10:00|944|939|943.9|938.9|944.1|939.1|943.3|938.3|29
1655777700000|2022-06-21 02:15:00|943.8|938.8|943.4|938.4|943.8|938.8|943.3|938.3|60
1655778000000|2022-06-21 02:20:00|943.3|938.3|943.3|938.3|943.8|938.8|942.8|937.8|38
1655778300000|2022-06-21 02:25:00|943.5|938.5|943.8|938.8|943.8|938.8|943.2|938.2|50
1655778600000|2022-06-21 02:30:00|943.7|938.7|943.4|938.4|943.9|938.9|943.1|938.1|90
1655778900000|2022-06-21 02:35:00|943.3|938.3|943.5|938.5|943.9|938.9|943.2|938.2|36
1655779200000|2022-06-21 02:40:00|943.7|938.7|943.3|938.3|943.7|938.7|943.2|938.2|62
1655779500000|2022-06-21 02:45:00|943.2|938.2|943.4|938.4|944.1|939.1|942.9|937.9|44
1655779800000|2022-06-21 02:50:00|943.3|938.3|942.9|937.9|943.5|938.5|942.7|937.7|26
1655780100000|2022-06-21 02:55:00|942.8|937.8|942.3|937.3|942.8|937.8|942|937|71
1655780400000|2022-06-21 03:00:00|942.4|937.4|942.9|937.9|942.9|937.9|942.2|937.2|54
1655780700000|2022-06-21 03:05:00|942.8|937.8|942.7|937.7|943|938|942.3|937.3|92
1655781000000|2022-06-21 03:10:00|942.8|937.8|943.7|938.7|943.9|938.9|942.3|937.3|83
1655781300000|2022-06-21 03:15:00|943.8|938.8|943.9|938.9|944.2|939.2|943.5|938.5|134
1655781600000|2022-06-21 03:20:00|943.8|938.8|944.5|939.5|944.5|939.5|943.7|938.7|78
1655781900000|2022-06-21 03:25:00|944.2|939.2|944.4|939.4|944.6|939.6|944.1|939.1|28
1655782200000|2022-06-21 03:30:00|944.5|939.5|944.8|939.8|944.8|939.8|944.4|939.4|7
1655782500000|2022-06-21 03:35:00|944.7|939.7|943.8|938.8|944.7|939.7|943.6|938.6|41
1655782800000|2022-06-21 03:40:00|943.6|938.6|944|939|944.1|939.1|943.4|938.4|40
1655783100000|2022-06-21 03:45:00|944.1|939.1|943.1|938.1|944.1|939.1|943.1|938.1|19
1655783400000|2022-06-21 03:50:00|943|938|943.1|938.1|943.4|938.4|943|938|39
1655783700000|2022-06-21 03:55:00|943.3|938.3|943.3|938.3|943.6|938.6|943|938|44
1655784000000|2022-06-21 04:00:00|943.4|938.4|943.5|938.5|943.7|938.7|943.3|938.3|27
1655784300000|2022-06-21 04:05:00|943.6|938.6|943.3|938.3|943.8|938.8|943.1|938.1|37
1655784600000|2022-06-21 04:10:00|942.9|937.9|942.4|937.4|942.9|937.9|942.1|937.1|26
1655784900000|2022-06-21 04:15:00|942.3|937.3|943.3|938.3|943.3|938.3|942.3|937.3|41
1655785200000|2022-06-21 04:20:00|943.2|938.2|942.7|937.7|943.2|938.2|942.7|937.7|29
1655785500000|2022-06-21 04:25:00|942.8|937.8|942.2|937.2|943|938|942.1|937.1|39
1655785800000|2022-06-21 04:30:00|942.1|937.1|941.9|936.9|942.2|937.2|941.3|936.3|26
1655786100000|2022-06-21 04:35:00|942|937|941.4|936.4|942.2|937.2|941.1|936.1|30
1655786400000|2022-06-21 04:40:00|941.3|936.3|941.2|936.2|941.4|936.4|940.8|935.8|16
1655786700000|2022-06-21 04:45:00|941.3|936.3|941.3|936.3|941.4|936.4|940.8|935.8|44
1655787000000|2022-06-21 04:50:00|941.1|936.1|941.1|936.1|941.5|936.5|940.8|935.8|52
1655787300000|2022-06-21 04:55:00|941|936|941.3|936.3|941.4|936.4|940.8|935.8|50
1655787600000|2022-06-21 05:00:00|941.2|936.2|941.9|936.9|942.1|937.1|941.2|936.2|59
1655787900000|2022-06-21 05:05:00|941.7|936.7|941.6|936.6|941.7|936.7|940.9|935.9|48
1655788200000|2022-06-21 05:10:00|941.8|936.8|941.3|936.3|942|937|941.3|936.3|40
1655788500000|2022-06-21 05:15:00|941.2|936.2|942.2|937.2|942.3|937.3|941|936|24
1655788800000|2022-06-21 05:20:00|942.1|937.1|942.1|937.1|942.3|937.3|941.5|936.5|66
1655789100000|2022-06-21 05:25:00|942.2|937.2|941.1|936.1|942.2|937.2|941.1|936.1|85
1655789400000|2022-06-21 05:30:00|941|936|938.9|933.9|941.2|936.2|938.2|933.2|141
1655789700000|2022-06-21 05:35:00|938.8|933.8|938.6|933.6|938.9|933.9|938.2|933.2|69
1655790000000|2022-06-21 05:40:00|938.5|933.5|937.9|932.9|938.7|933.7|937.8|932.8|100
1655790300000|2022-06-21 05:45:00|938|933|937|932|938.3|933.3|936.7|931.7|165
1655790600000|2022-06-21 05:50:00|936.9|931.9|937.8|932.8|938|933|936.7|931.7|143
1655790900000|2022-06-21 05:55:00|937.7|932.7|938|933|938.1|933.1|937.4|932.4|31
1655791200000|2022-06-21 06:00:00|937.7|932.7|937.7|932.7|938.3|933.3|937.1|932.1|122
1655791500000|2022-06-21 06:05:00|937.6|932.6|937.5|932.5|938.3|933.3|937.1|932.1|127
1655791800000|2022-06-21 06:10:00|937.6|932.6|938.7|933.7|938.9|933.9|937.6|932.6|51
1655792100000|2022-06-21 06:15:00|938.6|933.6|939.6|934.6|939.8|934.8|938.2|933.2|86
1655792400000|2022-06-21 06:20:00|939.7|934.7|940.1|935.1|940.7|935.7|939.5|934.5|52
1655792700000|2022-06-21 06:25:00|940.4|935.4|940.9|935.9|941.7|936.7|940.1|935.1|47
1655793000000|2022-06-21 06:30:00|940.6|935.6|939.8|934.8|940.9|935.9|939.5|934.5|76
1655793300000|2022-06-21 06:35:00|939.5|934.5|939.9|934.9|940.1|935.1|939.1|934.1|106
1655793600000|2022-06-21 06:40:00|939.8|934.8|939.2|934.2|940.3|935.3|939|934|41
1655793900000|2022-06-21 06:45:00|939.4|934.4|940|935|940|935|938.9|933.9|70
1655794200000|2022-06-21 06:50:00|940.1|935.1|939.6|934.6|940.4|935.4|939.1|934.1|46
1655794500000|2022-06-21 06:55:00|939.5|934.5|939.5|934.5|939.9|934.9|939.3|934.3|123
1655794800000|2022-06-21 07:00:00|939.6|934.6|943.9|938.9|944.5|939.5|939.1|934.1|114
1655795100000|2022-06-21 07:05:00|944|939|943.7|938.7|945.1|940.1|942.7|937.7|134
1655795400000|2022-06-21 07:10:00|943.6|938.6|943.8|938.8|944.2|939.2|942.8|937.8|109
1655795700000|2022-06-21 07:15:00|943.9|938.9|945.3|940.3|945.8|940.8|943.9|938.9|102
1655796000000|2022-06-21 07:20:00|945.4|940.4|945.7|940.7|947.8|942.8|945.4|940.4|113
1655796300000|2022-06-21 07:25:00|945.8|940.8|946.3|941.3|946.4|941.4|945.6|940.6|121
1655796600000|2022-06-21 07:30:00|946.1|941.1|946.6|941.6|946.8|941.8|945.6|940.6|122
1655796900000|2022-06-21 07:35:00|946.5|941.5|948.4|943.4|948.4|943.4|946.5|941.5|75
1655797200000|2022-06-21 07:40:00|948.1|943.1|948.7|943.7|948.8|943.8|947.6|942.6|63
1655797500000|2022-06-21 07:45:00|948.8|943.8|948.5|943.5|948.8|943.8|947.4|942.4|80
1655797800000|2022-06-21 07:50:00|947.9|942.9|949.7|944.7|949.7|944.7|947.3|942.3|41
1655798100000|2022-06-21 07:55:00|949.8|944.8|950.1|945.1|950.9|945.9|949.6|944.6|205
1655798400000|2022-06-21 08:00:00|950|945|949.6|944.6|950.5|945.5|949.3|944.3|190
1655798700000|2022-06-21 08:05:00|949.7|944.7|950.6|945.6|950.6|945.6|949|944|106
1655799000000|2022-06-21 08:10:00|950.5|945.5|950.1|945.1|951.3|946.3|949.8|944.8|142
1655799300000|2022-06-21 08:15:00|950.3|945.3|950.2|945.2|950.7|945.7|949.7|944.7|149
1655799600000|2022-06-21 08:20:00|950.1|945.1|951.4|946.4|951.4|946.4|949.8|944.8|118
1655799900000|2022-06-21 08:25:00|951.5|946.5|948.9|943.9|951.5|946.5|948.8|943.8|136
1655800200000|2022-06-21 08:30:00|948.8|943.8|949.3|944.3|949.4|944.4|948.1|943.1|123
1655800500000|2022-06-21 08:35:00|948.9|943.9|948.9|943.9|949.3|944.3|948.5|943.5|102
1655800800000|2022-06-21 08:40:00|948.8|943.8|949.8|944.8|950.3|945.3|948.8|943.8|136
1655801100000|2022-06-21 08:45:00|949.7|944.7|949.6|944.6|950.5|945.5|949.4|944.4|189
1655801400000|2022-06-21 08:50:00|949.3|944.3|950.1|945.1|950.4|945.4|949|944|134
1655801700000|2022-06-21 08:55:00|950.2|945.2|950|945|950.3|945.3|949.5|944.5|113
1655802000000|2022-06-21 09:00:00|950.1|945.1|949.3|944.3|950.3|945.3|948.8|943.8|109
1655802300000|2022-06-21 09:05:00|949.2|944.2|949.4|944.4|949.5|944.5|948.7|943.7|94
1655802600000|2022-06-21 09:10:00|949.3|944.3|949.5|944.5|949.5|944.5|948.4|943.4|140
1655802900000|2022-06-21 09:15:00|949.4|944.4|950.5|945.5|951|946|949.4|944.4|89
1655803200000|2022-06-21 09:20:00|950.4|945.4|950.3|945.3|950.7|945.7|950.2|945.2|124
1655803500000|2022-06-21 09:25:00|950.4|945.4|950.5|945.5|950.9|945.9|950.1|945.1|120
1655803800000|2022-06-21 09:30:00|950.4|945.4|951.2|946.2|951.5|946.5|950.2|945.2|119
1655804100000|2022-06-21 09:35:00|951.3|946.3|951.2|946.2|951.3|946.3|950.7|945.7|92
1655804400000|2022-06-21 09:40:00|951.3|946.3|950.8|945.8|951.4|946.4|950.2|945.2|100
1655804700000|2022-06-21 09:45:00|950.9|945.9|950.8|945.8|951.2|946.2|950.5|945.5|117
1655805000000|2022-06-21 09:50:00|950.7|945.7|950|945|950.8|945.8|949.6|944.6|87
1655805300000|2022-06-21 09:55:00|949.9|944.9|949.1|944.1|949.9|944.9|948.8|943.8|78
1655805600000|2022-06-21 10:00:00|949|944|948.3|943.3|949.2|944.2|948.2|943.2|95
1655805900000|2022-06-21 10:05:00|948.4|943.4|948.9|943.9|949.3|944.3|947.6|942.6|123
1655806200000|2022-06-21 10:10:00|949|944|947.7|942.7|949|944|947.4|942.4|101
1655806500000|2022-06-21 10:15:00|947.8|942.8|947.8|942.8|948.2|943.2|947.6|942.6|175
1655806800000|2022-06-21 10:20:00|947.9|942.9|946.2|941.2|947.9|942.9|946.1|941.1|131
1655807100000|2022-06-21 10:25:00|946.1|941.1|946.1|941.1|946.6|941.6|945.8|940.8|123
1655807400000|2022-06-21 10:30:00|946.4|941.4|947.2|942.2|947.5|942.5|946.1|941.1|152
1655807700000|2022-06-21 10:35:00|947.3|942.3|946.2|941.2|947.4|942.4|946.1|941.1|127
1655808000000|2022-06-21 10:40:00|946.3|941.3|946.2|941.2|946.9|941.9|946|941|131
1655808300000|2022-06-21 10:45:00|946.1|941.1|947.4|942.4|947.6|942.6|946.1|941.1|77
1655808600000|2022-06-21 10:50:00|947.3|942.3|947.1|942.1|947.6|942.6|946.7|941.7|139
1655808900000|2022-06-21 10:55:00|947.2|942.2|944.6|939.6|947.2|942.2|944.5|939.5|159
1655809200000|2022-06-21 11:00:00|944.5|939.5|945.2|940.2|946|941|944.4|939.4|106
1655809500000|2022-06-21 11:05:00|945.3|940.3|943.8|938.8|945.3|940.3|943.5|938.5|160
1655809800000|2022-06-21 11:10:00|943.5|938.5|943.6|938.6|944.5|939.5|943.4|938.4|156
1655810100000|2022-06-21 11:15:00|943.7|938.7|944.2|939.2|944.5|939.5|943.3|938.3|150
1655810400000|2022-06-21 11:20:00|944.3|939.3|944.5|939.5|944.5|939.5|943.6|938.6|137
1655810700000|2022-06-21 11:25:00|944.3|939.3|944.7|939.7|944.7|939.7|943.9|938.9|149
1655811000000|2022-06-21 11:30:00|944.6|939.6|945.1|940.1|945.1|940.1|944.2|939.2|109
1655811300000|2022-06-21 11:35:00|945|940|945.4|940.4|945.9|940.9|944.8|939.8|143
1655811600000|2022-06-21 11:40:00|945.3|940.3|944.4|939.4|945.3|940.3|944.2|939.2|136
1655811900000|2022-06-21 11:45:00|944.5|939.5|943.4|938.4|944.9|939.9|943.4|938.4|125
1655812200000|2022-06-21 11:50:00|943.5|938.5|943.3|938.3|943.7|938.7|942.5|937.5|220
1655812500000|2022-06-21 11:55:00|943.2|938.2|943.5|938.5|944|939|942|937|172
1655812800000|2022-06-21 12:00:00|943.7|938.7|942.6|937.6|944|939|941.9|936.9|188
1655813100000|2022-06-21 12:05:00|942.8|937.8|942.4|937.4|944.1|939.1|942.4|937.4|149
1655813400000|2022-06-21 12:10:00|942.3|937.3|942.6|937.6|943.5|938.5|941.7|936.7|182
1655813700000|2022-06-21 12:15:00|942.4|937.4|943.1|938.1|944.2|939.2|942.3|937.3|196
1655814000000|2022-06-21 12:20:00|943|938|943.4|938.4|945.2|940.2|942.8|937.8|267
1655814300000|2022-06-21 12:25:00|943.6|938.6|944|939|945.7|940.7|943.3|938.3|218
1655814600000|2022-06-21 12:30:00|944.1|939.1|945.1|940.1|947.1|942.1|943.9|938.9|279
1655814900000|2022-06-21 12:35:00|945|940|942.4|937.4|945.2|940.2|942.4|937.4|174
1655815200000|2022-06-21 12:40:00|942.6|937.6|942.8|937.8|943.7|938.7|941.4|936.4|197
1655815500000|2022-06-21 12:45:00|942.7|937.7|942.8|937.8|943.3|938.3|942.1|937.1|210
1655815800000|2022-06-21 12:50:00|942.9|937.9|942.6|937.6|943.9|938.9|942|937|231
1655816100000|2022-06-21 12:55:00|942.5|937.5|941.3|936.3|943.4|938.4|940.8|935.8|184
1655816400000|2022-06-21 13:00:00|941.4|936.4|941|936|942.5|937.5|940.5|935.5|270
1655816700000|2022-06-21 13:05:00|941.1|936.1|941.6|936.6|942.2|937.2|940.4|935.4|209
1655817000000|2022-06-21 13:10:00|941.5|936.5|940.9|935.9|942.4|937.4|940|935|195
1655817300000|2022-06-21 13:15:00|940.8|935.8|940.2|935.2|942.3|937.3|940|935|239
1655817600000|2022-06-21 13:20:00|940.1|935.1|941.2|936.2|941.7|936.7|938|933|162
1655817900000|2022-06-21 13:25:00|941.1|936.1|940.2|935.2|941.1|936.1|938.7|933.7|183
1655818200000|2022-06-21 13:30:00|940.3|935.3|943.3|938.3|943.8|938.8|940|935|398
1655818500000|2022-06-21 13:35:00|943.2|938.2|946.3|941.3|946.4|941.4|943.1|938.1|344
1655818800000|2022-06-21 13:40:00|946.4|941.4|948.4|943.4|948.4|943.4|946.1|941.1|364
1655819100000|2022-06-21 13:45:00|948.3|943.3|949.6|944.6|950.4|945.4|947.9|942.9|360
1655819400000|2022-06-21 13:50:00|949.7|944.7|951.1|946.1|951.9|946.9|948.4|943.4|318
1655819700000|2022-06-21 13:55:00|951.2|946.2|950.6|945.6|952.3|947.3|950.4|945.4|200
1655820000000|2022-06-21 14:00:00|950.7|945.7|949.4|944.4|952|947|948.8|943.8|297
1655820300000|2022-06-21 14:05:00|949.3|944.3|948.7|943.7|949.6|944.6|948.3|943.3|255
1655820600000|2022-06-21 14:10:00|948.6|943.6|948.4|943.4|949.1|944.1|946.4|941.4|254
1655820900000|2022-06-21 14:15:00|948.5|943.5|950|945|950.1|945.1|947.8|942.8|227
1655821200000|2022-06-21 14:20:00|950.1|945.1|951.8|946.8|952.7|947.7|949.1|944.1|199
1655821500000|2022-06-21 14:25:00|951.5|946.5|951.9|946.9|952.4|947.4|951.2|946.2|177
1655821800000|2022-06-21 14:30:00|952|947|952.8|947.8|954.1|949.1|952|947|260
1655822100000|2022-06-21 14:35:00|952.9|947.9|955.6|950.6|956.6|951.6|952.7|947.7|262
1655822400000|2022-06-21 14:40:00|955.7|950.7|957.9|952.9|959.7|954.7|955.5|950.5|320
1655822700000|2022-06-21 14:45:00|958.2|953.2|956.6|951.6|959|954|956.5|951.5|302
1655823000000|2022-06-21 14:50:00|956.5|951.5|954.8|949.8|956.6|951.6|954.3|949.3|266
1655823300000|2022-06-21 14:55:00|955.2|950.2|956.1|951.1|956.9|951.9|954.9|949.9|248
1655823600000|2022-06-21 15:00:00|956|951|954.4|949.4|957|952|953.8|948.8|227
1655823900000|2022-06-21 15:05:00|954.6|949.6|953.8|948.8|955.1|950.1|953.6|948.6|225
1655824200000|2022-06-21 15:10:00|953.9|948.9|953.5|948.5|953.9|948.9|952.6|947.6|167
1655824500000|2022-06-21 15:15:00|953.4|948.4|953|948|954.4|949.4|952.9|947.9|152
1655824800000|2022-06-21 15:20:00|953.1|948.1|954.3|949.3|954.7|949.7|952.8|947.8|169
1655825100000|2022-06-21 15:25:00|953.9|948.9|955.3|950.3|955.9|950.9|953.9|948.9|146
1655825400000|2022-06-21 15:30:00|955.2|950.2|954.2|949.2|955.9|950.9|953.5|948.5|208
1655825700000|2022-06-21 15:35:00|954.1|949.1|953|948|954.9|949.9|952.8|947.8|142
1655826000000|2022-06-21 15:40:00|953.2|948.2|950.5|945.5|953.4|948.4|950.5|945.5|248
1655826300000|2022-06-21 15:45:00|950.4|945.4|948.9|943.9|950.4|945.4|948.5|943.5|214
1655826600000|2022-06-21 15:50:00|949.1|944.1|947.2|942.2|949.8|944.8|947|942|199
1655826900000|2022-06-21 15:55:00|947.4|942.4|947.3|942.3|948.2|943.2|946.6|941.6|210
1655827200000|2022-06-21 16:00:00|947.4|942.4|945|940|947.4|942.4|944.7|939.7|248
1655827500000|2022-06-21 16:05:00|945.1|940.1|944.2|939.2|946.2|941.2|944.1|939.1|137
1655827800000|2022-06-21 16:10:00|944.1|939.1|943.5|938.5|944.8|939.8|942|937|130
1655828100000|2022-06-21 16:15:00|943.4|938.4|944.6|939.6|944.7|939.7|943.3|938.3|135
1655828400000|2022-06-21 16:20:00|944.8|939.8|944.8|939.8|945|940|943.8|938.8|125
1655828700000|2022-06-21 16:25:00|944.6|939.6|944|939|944.8|939.8|943.5|938.5|198
1655829000000|2022-06-21 16:30:00|943.9|938.9|944.5|939.5|944.5|939.5|943.5|938.5|81
1655829300000|2022-06-21 16:35:00|944.4|939.4|944.7|939.7|945.5|940.5|944.4|939.4|83
1655829600000|2022-06-21 16:40:00|944.6|939.6|943|938|944.9|939.9|942.6|937.6|87
1655829900000|2022-06-21 16:45:00|943.1|938.1|944|939|944.2|939.2|942.7|937.7|106
1655830200000|2022-06-21 16:50:00|943.8|938.8|944|939|944.4|939.4|943.5|938.5|115
1655830500000|2022-06-21 16:55:00|944.3|939.3|944|939|945|940|943.8|938.8|112
1655830800000|2022-06-21 17:00:00|943.8|938.8|944.5|939.5|945.1|940.1|943.3|938.3|179
1655831100000|2022-06-21 17:05:00|944.8|939.8|944.5|939.5|945.2|940.2|944.1|939.1|120
1655831400000|2022-06-21 17:10:00|944.6|939.6|946.9|941.9|947|942|944.1|939.1|138
1655831700000|2022-06-21 17:15:00|946.8|941.8|946.6|941.6|947.1|942.1|946.5|941.5|52
1655832000000|2022-06-21 17:20:00|946.7|941.7|946.4|941.4|946.8|941.8|945.8|940.8|81
1655832300000|2022-06-21 17:25:00|946.5|941.5|945.8|940.8|946.5|941.5|945.6|940.6|102
1655832600000|2022-06-21 17:30:00|945.7|940.7|944.7|939.7|945.9|940.9|944.5|939.5|104
1655832900000|2022-06-21 17:35:00|944.9|939.9|943.6|938.6|945.1|940.1|943.6|938.6|126
1655833200000|2022-06-21 17:40:00|943.5|938.5|942.6|937.6|943.6|938.6|942.6|937.6|110
1655833500000|2022-06-21 17:45:00|942.5|937.5|943.5|938.5|943.7|938.7|942|937|123
1655833800000|2022-06-21 17:50:00|943.4|938.4|944.2|939.2|944.3|939.3|943.2|938.2|87
1655834100000|2022-06-21 17:55:00|944|939|944.2|939.2|944.6|939.6|943.7|938.7|153
1655834400000|2022-06-21 18:00:00|944|939|944.2|939.2|944.5|939.5|943.9|938.9|134
1655834700000|2022-06-21 18:05:00|944.3|939.3|944.5|939.5|945.4|940.4|944.2|939.2|96
1655835000000|2022-06-21 18:10:00|944.2|939.2|944.2|939.2|944.7|939.7|944.2|939.2|87
1655835300000|2022-06-21 18:15:00|944.3|939.3|944.2|939.2|944.8|939.8|943.5|938.5|127
1655835600000|2022-06-21 18:20:00|944.1|939.1|944.3|939.3|944.7|939.7|943.8|938.8|101
1655835900000|2022-06-21 18:25:00|944.2|939.2|944.3|939.3|944.7|939.7|943.8|938.8|108
1655836200000|2022-06-21 18:30:00|944.5|939.5|944.7|939.7|945.2|940.2|944.4|939.4|96
1655836500000|2022-06-21 18:35:00|944.6|939.6|944.1|939.1|944.9|939.9|943.3|938.3|97
1655836800000|2022-06-21 18:40:00|944.2|939.2|944.2|939.2|944.8|939.8|944|939|136
1655837100000|2022-06-21 18:45:00|944.3|939.3|943.2|938.2|944.4|939.4|942.7|937.7|151
1655837400000|2022-06-21 18:50:00|943.1|938.1|944.2|939.2|944.5|939.5|942.5|937.5|138
1655837700000|2022-06-21 18:55:00|944.4|939.4|943.8|938.8|944.4|939.4|943.5|938.5|113
1655838000000|2022-06-21 19:00:00|943.7|938.7|944.6|939.6|945.1|940.1|943.7|938.7|74
1655838300000|2022-06-21 19:05:00|944.5|939.5|944.7|939.7|944.8|939.8|944.3|939.3|102
1655838600000|2022-06-21 19:10:00|944.8|939.8|944.9|939.9|945|940|944.7|939.7|45
1655838900000|2022-06-21 19:15:00|944.8|939.8|944.7|939.7|945.1|940.1|944.7|939.7|20
1655839200000|2022-06-21 19:20:00|944.6|939.6|944.3|939.3|944.7|939.7|943.7|938.7|66
1655839500000|2022-06-21 19:25:00|944.2|939.2|944.4|939.4|944.4|939.4|943.3|938.3|95
1655839800000|2022-06-21 19:30:00|944.3|939.3|944.2|939.2|944.7|939.7|943.6|938.6|100
1655840100000|2022-06-21 19:35:00|944.1|939.1|943.4|938.4|944.1|939.1|943|938|148
1655840400000|2022-06-21 19:40:00|943.5|938.5|943.9|938.9|944|939|943.2|938.2|65
1655840700000|2022-06-21 19:45:00|943.8|938.8|943.9|938.9|944.4|939.4|943.7|938.7|115
1655841000000|2022-06-21 19:50:00|944.1|939.1|943.9|938.9|944.5|939.5|943.8|938.8|85
1655841300000|2022-06-21 19:55:00|943.8|938.8|942.9|937.9|943.8|938.8|942.5|937.5|105
1655841600000|2022-06-21 20:00:00|943|938|943.2|938.2|943.3|938.3|942.9|937.9|59
1655841900000|2022-06-21 20:05:00|943.3|938.3|943.6|938.6|943.9|938.9|943.3|938.3|44
1655842200000|2022-06-21 20:10:00|943.7|938.7|944.5|939.5|944.6|939.6|943.6|938.6|30
1655842500000|2022-06-21 20:15:00|944.6|939.6|945.2|940.2|945.4|940.4|944.5|939.5|37
1655842800000|2022-06-21 20:20:00|945.3|940.3|945.5|940.5|945.6|940.6|945.3|940.3|37
1655843100000|2022-06-21 20:25:00|945.4|940.4|945.8|940.8|945.8|940.8|945.2|940.2|41
1655843400000|2022-06-21 20:30:00|945.9|940.9|945.9|940.9|946.4|941.4|945.5|940.5|61
1655843700000|2022-06-21 20:35:00|945.8|940.8|945.5|940.5|946.3|941.3|945.5|940.5|82
1655844000000|2022-06-21 20:40:00|945.6|940.6|945.3|940.3|946.1|941.1|945.2|940.2|45
1655844300000|2022-06-21 20:45:00|945.2|940.2|945.4|940.4|945.8|940.8|944.9|939.9|69
1655844600000|2022-06-21 20:50:00|945.3|940.3|946.7|938.2|947.2|940.7|944.4|938.1|51
1655844900000|2022-06-21 20:55:00|946.9|938.5|947.9|936.9|948.3|940.5|945.4|935.3|77
1655848800000|2022-06-21 22:00:00|947.4|937.6|946.2|938.1|947.5|938.5|946.1|937.4|82
1655849100000|2022-06-21 22:05:00|945.9|937.9|944|939|946.4|939.9|943.5|937.5|76
1655849400000|2022-06-21 22:10:00|943.9|938.9|942.2|937.2|944|939|941.8|936.8|106
1655849700000|2022-06-21 22:15:00|942.5|937.5|942|937|942.6|937.6|940.6|935.6|152
1655850000000|2022-06-21 22:20:00|941.7|936.7|943.1|938.1|943.3|938.3|941.3|936.3|140
1655850300000|2022-06-21 22:25:00|942.7|937.7|943.6|938.6|943.9|938.9|942.3|937.3|76
1655850600000|2022-06-21 22:30:00|943.5|938.5|943.3|938.3|943.8|938.8|943|938|55
1655850900000|2022-06-21 22:35:00|943.1|938.1|943.2|938.2|943.9|938.9|942.5|937.5|56
1655851200000|2022-06-21 22:40:00|943|938|943.5|938.5|943.8|938.8|942.8|937.8|63
1655851500000|2022-06-21 22:45:00|943.6|938.6|943.3|938.3|943.9|938.9|943|938|37
1655851800000|2022-06-21 22:50:00|943.2|938.2|943|938|943.7|938.7|942.8|937.8|26
1655852100000|2022-06-21 22:55:00|943.2|938.2|943.2|938.2|943.6|938.6|943|938|37
1655852400000|2022-06-21 23:00:00|943|938|943.4|938.4|943.7|938.7|943|938|63
1655852700000|2022-06-21 23:05:00|943.2|938.2|943.4|938.4|943.8|938.8|942.8|937.8|51
1655853000000|2022-06-21 23:10:00|943.3|938.3|943|938|943.9|938.9|942.7|937.7|98
1655853300000|2022-06-21 23:15:00|943.1|938.1|943|938|943.5|938.5|942.4|937.4|38
1655853600000|2022-06-21 23:20:00|942.9|937.9|942.9|937.9|943.3|938.3|942.7|937.7|41
1655853900000|2022-06-21 23:25:00|943.1|938.1|942.9|937.9|943.7|938.7|942.5|937.5|52
1655854200000|2022-06-21 23:30:00|942.8|937.8|943.4|938.4|943.4|938.4|942.5|937.5|78
1655854500000|2022-06-21 23:35:00|943.3|938.3|943.5|938.5|943.9|938.9|942.9|937.9|43
1655854800000|2022-06-21 23:40:00|943.3|938.3|943.1|938.1|943.8|938.8|942.8|937.8|92
1655855100000|2022-06-21 23:45:00|942.8|937.8|944.3|939.3|944.9|939.6|942.8|937.8|97
1655855400000|2022-06-21 23:50:00|944.8|938.8|943.8|938.8|945|939.6|943.5|938.3|97
1655855700000|2022-06-21 23:55:00|943.7|938.7|943.5|938.5|944.3|939.3|943.5|938.5|91
1655856000000|2022-06-22 00:00:00|943.6|938.6|941.8|936.8|943.9|938.9|941.5|936.5|176
1655856300000|2022-06-22 00:05:00|941.9|936.9|941.3|936.3|942.4|937.4|940.9|935.9|151
1655856600000|2022-06-22 00:10:00|941.5|936.5|939.3|934.3|941.5|936.5|939.2|934.2|121
1655856900000|2022-06-22 00:15:00|939.4|934.4|940.2|935.2|940.9|935.9|939.3|934.3|76
1655857200000|2022-06-22 00:20:00|940.3|935.3|940.1|935.1|940.6|935.6|939.8|934.8|82
1655857500000|2022-06-22 00:25:00|940.2|935.2|940.3|935.3|940.7|935.7|939.9|934.9|82
1655857800000|2022-06-22 00:30:00|940.5|935.5|939.6|934.6|940.5|935.5|939.2|934.2|109
1655858100000|2022-06-22 00:35:00|939.7|934.7|939.9|934.9|940.6|935.6|939.6|934.6|121
1655858400000|2022-06-22 00:40:00|939.8|934.8|939.7|934.7|940.2|935.2|939.4|934.4|88
1655858700000|2022-06-22 00:45:00|939.6|934.6|939.9|934.9|940.7|935.7|939.4|934.4|72
1655859000000|2022-06-22 00:50:00|940|935|939.3|934.3|940.1|935.1|938.9|933.9|109
1655859300000|2022-06-22 00:55:00|939.2|934.2|939.9|934.9|940.1|935.1|939.1|934.1|105
1655859600000|2022-06-22 01:00:00|940|935|938.8|933.8|940.3|935.3|938.7|933.7|175
1655859900000|2022-06-22 01:05:00|938.7|933.7|940|935|940.1|935.1|938.7|933.7|150
1655860200000|2022-06-22 01:10:00|940.1|935.1|940|935|940.7|935.7|939.9|934.9|65
1655860500000|2022-06-22 01:15:00|939.9|934.9|939.4|934.4|940.4|935.4|939.2|934.2|139
1655860800000|2022-06-22 01:20:00|939.3|934.3|940.1|935.1|940.3|935.3|939.3|934.3|128
1655861100000|2022-06-22 01:25:00|940.2|935.2|940.7|935.7|941.5|936.5|940.2|935.2|74
1655861400000|2022-06-22 01:30:00|940.8|935.8|939.6|934.6|941.3|936.3|939.5|934.5|148
1655861700000|2022-06-22 01:35:00|939.7|934.7|938.8|933.8|940|935|938.8|933.8|126
1655862000000|2022-06-22 01:40:00|938.6|933.6|937.4|932.4|939|934|937.2|932.2|165
1655862300000|2022-06-22 01:45:00|937.3|932.3|938.7|933.7|938.8|933.8|937.3|932.3|168
1655862600000|2022-06-22 01:50:00|938.8|933.8|938.3|933.3|939.2|934.2|937.7|932.7|138
1655862900000|2022-06-22 01:55:00|938.4|933.4|938.7|933.7|939|934|937.9|932.9|105
1655863200000|2022-06-22 02:00:00|938.6|933.6|939.2|934.2|939.6|934.6|938.5|933.5|97
1655863500000|2022-06-22 02:05:00|939.1|934.1|938|933|939.3|934.3|937.9|932.9|61
1655863800000|2022-06-22 02:10:00|938.1|933.1|937.9|932.9|938.3|933.3|937.4|932.4|93
1655864100000|2022-06-22 02:15:00|937.7|932.7|937.5|932.5|938.2|933.2|937.1|932.1|94
1655864400000|2022-06-22 02:20:00|937.6|932.6|938.7|933.7|938.7|933.7|937.4|932.4|76
1655864700000|2022-06-22 02:25:00|938.6|933.6|936.7|931.7|939.4|934.4|936.7|931.7|64
1655865000000|2022-06-22 02:30:00|936.6|931.6|936.9|931.9|937.3|932.3|936.2|931.2|56
1655865300000|2022-06-22 02:35:00|936.8|931.8|937.1|932.1|937.9|932.9|936.8|931.8|95
1655865600000|2022-06-22 02:40:00|937|932|936.4|931.4|937.4|932.4|936.3|931.3|100
1655865900000|2022-06-22 02:45:00|936.3|931.3|936.3|931.3|936.8|931.8|936|931|123
1655866200000|2022-06-22 02:50:00|936.1|931.1|937.3|932.3|937.4|932.4|936.1|931.1|107
1655866500000|2022-06-22 02:55:00|937.2|932.2|936.9|931.9|937.5|932.5|936|931|105
1655866800000|2022-06-22 03:00:00|936.8|931.8|936.8|931.8|937.1|932.1|936.4|931.4|117
1655867100000|2022-06-22 03:05:00|936.7|931.7|936.9|931.9|937.1|932.1|936.6|931.6|67
1655867400000|2022-06-22 03:10:00|936.8|931.8|937.7|932.7|937.9|932.9|936.8|931.8|76
1655867700000|2022-06-22 03:15:00|937.8|932.8|938.7|933.7|938.8|933.8|937.7|932.7|72
1655868000000|2022-06-22 03:20:00|938.6|933.6|938|933|939|934|937.7|932.7|81
1655868300000|2022-06-22 03:25:00|937.9|932.9|937.3|932.3|937.9|932.9|937.2|932.2|47
1655868600000|2022-06-22 03:30:00|937.2|932.2|937.7|932.7|937.7|932.7|936.9|931.9|35
1655868900000|2022-06-22 03:35:00|937.8|932.8|937.2|932.2|937.8|932.8|937.1|932.1|18
1655869200000|2022-06-22 03:40:00|937.3|932.3|938.1|933.1|938.1|933.1|937|932|46
1655869500000|2022-06-22 03:45:00|938|933|938.2|933.2|938.3|933.3|937.8|932.8|52
1655869800000|2022-06-22 03:50:00|938.1|933.1|937.9|932.9|938.8|933.8|937.8|932.8|52
1655870100000|2022-06-22 03:55:00|937.8|932.8|938|933|938.2|933.2|937.6|932.6|66
1655870400000|2022-06-22 04:00:00|937.8|932.8|936.8|931.8|938.2|933.2|936.7|931.7|108
1655870700000|2022-06-22 04:05:00|936.7|931.7|937.4|932.4|937.8|932.8|936.7|931.7|155
1655871000000|2022-06-22 04:10:00|937.5|932.5|939.3|934.3|939.8|934.8|937.4|932.4|252
1655871300000|2022-06-22 04:15:00|939.4|934.4|941.3|936.3|941.5|936.5|939.3|934.3|75
1655871600000|2022-06-22 04:20:00|941.4|936.4|941.7|936.7|942.2|937.2|941|936|81
1655871900000|2022-06-22 04:25:00|941.8|936.8|941.4|936.4|942|937|940.8|935.8|63
1655872200000|2022-06-22 04:30:00|941.3|936.3|940.7|935.7|941.4|936.4|940.1|935.1|111
1655872500000|2022-06-22 04:35:00|940.6|935.6|941|936|941|936|940.2|935.2|98
1655872800000|2022-06-22 04:40:00|940.9|935.9|940.6|935.6|941.5|936.5|940.1|935.1|71
1655873100000|2022-06-22 04:45:00|940.5|935.5|941|936|941|936|940.2|935.2|61
1655873400000|2022-06-22 04:50:00|940.9|935.9|940.1|935.1|941|936|939.9|934.9|52
1655873700000|2022-06-22 04:55:00|940|935|940.7|935.7|940.8|935.8|940|935|48
1655874000000|2022-06-22 05:00:00|940.6|935.6|940.5|935.5|940.9|935.9|939.6|934.6|92
1655874300000|2022-06-22 05:05:00|940.7|935.7|940.4|935.4|940.8|935.8|940|935|45
1655874600000|2022-06-22 05:10:00|940.5|935.5|940.2|935.2|941|936|940.1|935.1|85
1655874900000|2022-06-22 05:15:00|940|935|940.6|935.6|940.8|935.8|939.8|934.8|69
1655875200000|2022-06-22 05:20:00|940.7|935.7|941.4|936.4|941.5|936.5|940.7|935.7|66
1655875500000|2022-06-22 05:25:00|941.3|936.3|942|937|942.2|937.2|940.6|935.6|59
1655875800000|2022-06-22 05:30:00|941.9|936.9|940.9|935.9|942|937|940|935|92
1655876100000|2022-06-22 05:35:00|940.6|935.6|942.1|937.1|942.2|937.2|940.4|935.4|118
1655876400000|2022-06-22 05:40:00|942.2|937.2|939.3|934.3|942.2|937.2|939.2|934.2|97
1655876700000|2022-06-22 05:45:00|939.1|934.1|938.5|933.5|939.2|934.2|937.8|932.8|89
1655877000000|2022-06-22 05:50:00|938.4|933.4|937.8|932.8|938.5|933.5|937|932|133
1655877300000|2022-06-22 05:55:00|937.7|932.7|937.6|932.6|938.1|933.1|936.9|931.9|127
1655877600000|2022-06-22 06:00:00|937.5|932.5|938|933|938.9|933.9|937.5|932.5|149
1655877900000|2022-06-22 06:05:00|937.9|932.9|939|934|939.3|934.3|937.7|932.7|176
1655878200000|2022-06-22 06:10:00|938.9|933.9|938.2|933.2|939|934|937.5|932.5|215
1655878500000|2022-06-22 06:15:00|938.3|933.3|939.5|934.5|940.1|935.1|938.3|933.3|153
1655878800000|2022-06-22 06:20:00|939.6|934.6|940.9|935.9|941.4|936.4|939|934|190
1655879100000|2022-06-22 06:25:00|940.8|935.8|939.9|934.9|941.7|936.7|939.9|934.9|157
1655879400000|2022-06-22 06:30:00|940|935|939.5|934.5|940.2|935.2|938.9|933.9|147
1655879700000|2022-06-22 06:35:00|939.6|934.6|939.6|934.6|939.8|934.8|937.5|932.5|176
1655880000000|2022-06-22 06:40:00|939|934|938.5|933.5|939.5|934.5|937.9|932.9|175
1655880300000|2022-06-22 06:45:00|938.4|933.4|938.2|933.2|939.2|934.2|937.6|932.6|127
1655880600000|2022-06-22 06:50:00|938.3|933.3|936.8|931.8|938.6|933.6|936.4|931.4|125
1655880900000|2022-06-22 06:55:00|936.7|931.7|937.7|932.7|938.2|933.2|936.6|931.6|161
1655881200000|2022-06-22 07:00:00|937.8|932.8|933.8|928.8|938.2|933.2|933.3|928.3|225
1655881500000|2022-06-22 07:05:00|933.9|928.9|932.5|927.5|934|929|931.9|926.9|246
1655881800000|2022-06-22 07:10:00|932.4|927.4|932.1|927.1|932.8|927.8|931.4|926.4|152
1655882100000|2022-06-22 07:15:00|932.2|927.2|932.3|927.3|932.5|927.5|931.1|926.1|122
1655882400000|2022-06-22 07:20:00|932.2|927.2|932.5|927.5|933|928|931.2|926.2|145
1655882700000|2022-06-22 07:25:00|932.9|927.9|934|929|934.5|929.5|932.7|927.7|174
1655883000000|2022-06-22 07:30:00|933.9|928.9|935.6|930.6|935.6|930.6|933.4|928.4|178
1655883300000|2022-06-22 07:35:00|935.5|930.5|935.9|930.9|936|931|935|930|108
1655883600000|2022-06-22 07:40:00|936|931|936.4|931.4|937.9|932.9|936|931|197
1655883900000|2022-06-22 07:45:00|936|931|936.6|931.6|936.8|931.8|935.2|930.2|133
1655884200000|2022-06-22 07:50:00|936.7|931.7|935.9|930.9|936.7|931.7|935|930|125
1655884500000|2022-06-22 07:55:00|935.8|930.8|934.9|929.9|936.8|931.8|934.4|929.4|114
1655884800000|2022-06-22 08:00:00|935.2|930.2|934.5|929.5|935.2|930.2|933.9|928.9|162
1655885100000|2022-06-22 08:05:00|934.4|929.4|933.7|928.7|934.9|929.9|932.8|927.8|161
1655885400000|2022-06-22 08:10:00|933.8|928.8|934.3|929.3|935|930|933.4|928.4|142
1655885700000|2022-06-22 08:15:00|934.2|929.2|934.8|929.8|935.1|930.1|933.4|928.4|141
1655886000000|2022-06-22 08:20:00|934.7|929.7|933.6|928.6|935.3|930.3|933.6|928.6|131
1655886300000|2022-06-22 08:25:00|933.5|928.5|933.4|928.4|934.5|929.5|932.9|927.9|109
1655886600000|2022-06-22 08:30:00|933.3|928.3|934.1|929.1|935|930|933.3|928.3|105
1655886900000|2022-06-22 08:35:00|934|929|933.8|928.8|934.5|929.5|933.3|928.3|98
1655887200000|2022-06-22 08:40:00|934.2|929.2|932.9|927.9|934.2|929.2|932.6|927.6|163
1655887500000|2022-06-22 08:45:00|933|928|934.4|929.4|934.6|929.6|932.7|927.7|145
1655887800000|2022-06-22 08:50:00|934.3|929.3|935.6|930.6|935.9|930.9|934.1|929.1|151
1655888100000|2022-06-22 08:55:00|935.8|930.8|934.2|929.2|935.8|930.8|933.7|928.7|105
1655888400000|2022-06-22 09:00:00|934.1|929.1|933.6|928.6|934.7|929.7|932.1|927.1|136
1655888700000|2022-06-22 09:05:00|933.5|928.5|935.2|930.2|935.4|930.4|933.5|928.5|142
1655889000000|2022-06-22 09:10:00|935.1|930.1|934.8|929.8|935.7|930.7|934.8|929.8|136
1655889300000|2022-06-22 09:15:00|934.9|929.9|935.3|930.3|935.5|930.5|934.5|929.5|164
1655889600000|2022-06-22 09:20:00|935.4|930.4|935.1|930.1|935.4|930.4|934.6|929.6|121
1655889900000|2022-06-22 09:25:00|935|930|935.4|930.4|936.3|931.3|934.7|929.7|163
1655890200000|2022-06-22 09:30:00|935.3|930.3|935|930|936.1|931.1|934.4|929.4|151
1655890500000|2022-06-22 09:35:00|935.4|930.4|935.3|930.3|935.9|930.9|934.7|929.7|87
1655890800000|2022-06-22 09:40:00|935.4|930.4|936.4|931.4|936.5|931.5|935.1|930.1|82
1655891100000|2022-06-22 09:45:00|936.6|931.6|936.1|931.1|937.1|932.1|935.7|930.7|169
1655891400000|2022-06-22 09:50:00|936.2|931.2|937.3|932.3|937.6|932.6|936.1|931.1|67
1655891700000|2022-06-22 09:55:00|937.4|932.4|937.9|932.9|938.2|933.2|937|932|117
1655892000000|2022-06-22 10:00:00|937.8|932.8|937.7|932.7|938.3|933.3|937.2|932.2|107
1655892300000|2022-06-22 10:05:00|937.8|932.8|937.4|932.4|939|934|937.1|932.1|74
1655892600000|2022-06-22 10:10:00|937.5|932.5|935.3|930.3|937.5|932.5|935.1|930.1|106
1655892900000|2022-06-22 10:15:00|935.4|930.4|934.2|929.2|935.9|930.9|934.1|929.1|90
1655893200000|2022-06-22 10:20:00|934.3|929.3|935.2|930.2|935.4|930.4|934.2|929.2|120
1655893500000|2022-06-22 10:25:00|935.1|930.1|935.7|930.7|935.8|930.8|935.1|930.1|100
1655893800000|2022-06-22 10:30:00|935.9|930.9|937|932|937.1|932.1|935.9|930.9|82
1655894100000|2022-06-22 10:35:00|936.9|931.9|937.5|932.5|938.3|933.3|936.9|931.9|72
1655894400000|2022-06-22 10:40:00|937.6|932.6|937.1|932.1|937.8|932.8|936.9|931.9|82
1655894700000|2022-06-22 10:45:00|937.2|932.2|938.6|933.6|938.7|933.7|937.2|932.2|72
1655895000000|2022-06-22 10:50:00|938.7|933.7|938.7|933.7|939.3|934.3|938.4|933.4|87
1655895300000|2022-06-22 10:55:00|938.8|933.8|938.5|933.5|939|934|938.2|933.2|93
1655895600000|2022-06-22 11:00:00|938.6|933.6|939.8|934.8|940|935|938.2|933.2|131
1655895900000|2022-06-22 11:05:00|939.7|934.7|941.5|936.5|941.5|936.5|938.9|933.9|159
1655896200000|2022-06-22 11:10:00|941.7|936.7|944.3|939.3|944.6|939.6|941.7|936.7|213
1655896500000|2022-06-22 11:15:00|944.2|939.2|943.1|938.1|944.5|939.5|942.3|937.3|158
1655896800000|2022-06-22 11:20:00|943.4|938.4|941.6|936.6|943.8|938.8|941.2|936.2|126
1655897100000|2022-06-22 11:25:00|941.8|936.8|942.7|937.7|942.8|937.8|941.2|936.2|95
1655897400000|2022-06-22 11:30:00|942.9|937.9|942.5|937.5|943.1|938.1|942.1|937.1|180
1655897700000|2022-06-22 11:35:00|942.6|937.6|941.9|936.9|942.7|937.7|941.5|936.5|108
1655898000000|2022-06-22 11:40:00|942|937|941.9|936.9|942.2|937.2|941.5|936.5|93
1655898300000|2022-06-22 11:45:00|941.8|936.8|941.2|936.2|941.8|936.8|940.6|935.6|65
1655898600000|2022-06-22 11:50:00|941.1|936.1|940.1|935.1|941.5|936.5|940.1|935.1|123
1655898900000|2022-06-22 11:55:00|940.2|935.2|939.2|934.2|940.8|935.8|938.4|933.4|183
1655899200000|2022-06-22 12:00:00|939.4|934.4|936.3|931.3|940.1|935.1|936|931|203
1655899500000|2022-06-22 12:05:00|936.2|931.2|935.4|930.4|936.4|931.4|933.8|928.8|224
1655899800000|2022-06-22 12:10:00|935.2|930.2|933.1|928.1|935.6|930.6|932.8|927.8|186
1655900100000|2022-06-22 12:15:00|933.2|928.2|932.4|927.4|934.3|929.3|932.1|927.1|187
1655900400000|2022-06-22 12:20:00|932.5|927.5|934.5|929.5|934.9|929.9|932.1|927.1|274
1655900700000|2022-06-22 12:25:00|934.7|929.7|933.4|928.4|934.9|929.9|932.5|927.5|149
1655901000000|2022-06-22 12:30:00|933.5|928.5|932|927|933.7|928.7|931.7|926.7|120
1655901300000|2022-06-22 12:35:00|932.1|927.1|932.3|927.3|932.5|927.5|931.6|926.6|135
1655901600000|2022-06-22 12:40:00|932.2|927.2|934.8|929.8|934.9|929.9|931.9|926.9|216
1655901900000|2022-06-22 12:45:00|935.3|930.3|934.4|929.4|935.8|930.8|933.5|928.5|256
1655902200000|2022-06-22 12:50:00|934.2|929.2|933.9|928.9|934.4|929.4|931.9|926.9|176
1655902500000|2022-06-22 12:55:00|934|929|932.9|927.9|935.2|930.2|932.7|927.7|192
1655902800000|2022-06-22 13:00:00|933.3|928.3|932.9|927.9|934.5|929.5|931.7|926.7|208
1655903100000|2022-06-22 13:05:00|932.8|927.8|932|927|933.9|928.9|931.9|926.9|230
1655903400000|2022-06-22 13:10:00|932.1|927.1|933.9|928.9|934.2|929.2|931.8|926.8|114
1655903700000|2022-06-22 13:15:00|933.8|928.8|932.5|927.5|935.2|930.2|932.4|927.4|228
1655904000000|2022-06-22 13:20:00|932.6|927.6|932|927|934.2|929.2|931.9|926.9|189
1655904300000|2022-06-22 13:25:00|932.1|927.1|932.7|927.7|933.4|928.4|931.6|926.6|242
1655904600000|2022-06-22 13:30:00|933.1|928.1|932.9|927.9|933.7|928.7|928.4|923.4|551
1655904900000|2022-06-22 13:35:00|932.8|927.8|931.1|926.1|933.5|928.5|930.8|925.8|379
1655905200000|2022-06-22 13:40:00|931.2|926.2|935.3|930.3|936.1|931.1|930.2|925.2|449
1655905500000|2022-06-22 13:45:00|935.5|930.5|933.9|928.9|936.2|931.2|932.1|927.1|405
1655905800000|2022-06-22 13:50:00|933.7|928.7|936.5|931.5|936.9|931.9|933.1|928.1|320
1655906100000|2022-06-22 13:55:00|936.6|931.6|935.5|930.5|937|932|934.5|929.5|332
1655906400000|2022-06-22 14:00:00|935.6|930.6|933.9|928.9|936.3|931.3|932.3|927.3|302
1655906700000|2022-06-22 14:05:00|933.8|928.8|936.2|931.2|936.5|931.5|932.4|927.4|326
1655907000000|2022-06-22 14:10:00|936.3|931.3|936.5|931.5|938.6|933.6|935.9|930.9|274
1655907300000|2022-06-22 14:15:00|936.2|931.2|935.7|930.7|937.3|932.3|935.4|930.4|379
1655907600000|2022-06-22 14:20:00|935.8|930.8|938.6|933.6|940|935|935.8|930.8|344
1655907900000|2022-06-22 14:25:00|938.5|933.5|939.2|934.2|940.2|935.2|938.5|933.5|289
1655908200000|2022-06-22 14:30:00|939.3|934.3|937.8|932.8|939.9|934.9|936.6|931.6|231
1655908500000|2022-06-22 14:35:00|937.7|932.7|937|932|938.6|933.6|936.3|931.3|253
1655908800000|2022-06-22 14:40:00|936.9|931.9|936.8|931.8|937.7|932.7|935.7|930.7|202
1655909100000|2022-06-22 14:45:00|936.7|931.7|935.1|930.1|937.8|932.8|934.8|929.8|247
1655909400000|2022-06-22 14:50:00|935|930|934.2|929.2|936.6|931.6|933.4|928.4|212
1655909700000|2022-06-22 14:55:00|934.6|929.6|936.7|931.7|937.2|932.2|934.3|929.3|205
1655910000000|2022-06-22 15:00:00|936.3|931.3|935.1|930.1|937.2|932.2|933.6|928.6|258
1655910300000|2022-06-22 15:05:00|935|930|934.4|929.4|935.5|930.5|932.9|927.9|241
1655910600000|2022-06-22 15:10:00|934.7|929.7|933|928|935.3|930.3|932.9|927.9|216
1655910900000|2022-06-22 15:15:00|932.9|927.9|933.5|928.5|934.7|929.7|932.9|927.9|185
1655911200000|2022-06-22 15:20:00|933.6|928.6|933.2|928.2|934.5|929.5|932.9|927.9|199
1655911500000|2022-06-22 15:25:00|933.3|928.3|934.6|929.6|935.5|930.5|933.3|928.3|184
1655911800000|2022-06-22 15:30:00|934.7|929.7|934.2|929.2|936.5|931.5|933.8|928.8|158
1655912100000|2022-06-22 15:35:00|933.9|928.9|936.5|931.5|936.5|931.5|933.7|928.7|159
1655912400000|2022-06-22 15:40:00|936.3|931.3|934|929|936.3|931.3|934|929|106
1655912700000|2022-06-22 15:45:00|933.9|928.9|934.1|929.1|934.6|929.6|933.3|928.3|195
1655913000000|2022-06-22 15:50:00|934.4|929.4|932.5|927.5|934.5|929.5|932.4|927.4|215
1655913300000|2022-06-22 15:55:00|932.2|927.2|933|928|933.3|928.3|932.2|927.2|157
1655913600000|2022-06-22 16:00:00|932.9|927.9|933.7|928.7|934.7|929.7|932.6|927.6|254
1655913900000|2022-06-22 16:05:00|933.6|928.6|932.3|927.3|934.6|929.6|931.8|926.8|246
1655914200000|2022-06-22 16:10:00|932.2|927.2|933.2|928.2|934.1|929.1|932|927|142
1655914500000|2022-06-22 16:15:00|933|928|933.7|928.7|934.6|929.6|932.8|927.8|212
1655914800000|2022-06-22 16:20:00|933.9|928.9|933.4|928.4|934.2|929.2|933.2|928.2|217
1655915100000|2022-06-22 16:25:00|933.3|928.3|932.6|927.6|933.7|928.7|932|927|190
1655915400000|2022-06-22 16:30:00|932.5|927.5|933|928|933.4|928.4|932.3|927.3|151
1655915700000|2022-06-22 16:35:00|932.9|927.9|933.6|928.6|934.1|929.1|932.6|927.6|188
1655916000000|2022-06-22 16:40:00|933.7|928.7|934.1|929.1|934.3|929.3|933.6|928.6|171
1655916300000|2022-06-22 16:45:00|933.9|928.9|933.3|928.3|934.4|929.4|933.2|928.2|156
1655916600000|2022-06-22 16:50:00|933.5|928.5|933.4|928.4|933.9|928.9|933.2|928.2|197
1655916900000|2022-06-22 16:55:00|933.5|928.5|931.8|926.8|933.7|928.7|931.8|926.8|156
1655917200000|2022-06-22 17:00:00|932.2|927.2|932.3|927.3|932.5|927.5|931.4|926.4|235
1655917500000|2022-06-22 17:05:00|932.2|927.2|932|927|932.2|927.2|931.5|926.5|119
1655917800000|2022-06-22 17:10:00|932.1|927.1|932.1|927.1|932.5|927.5|931.6|926.6|115
1655918100000|2022-06-22 17:15:00|932.3|927.3|932.4|927.4|932.8|927.8|932.1|927.1|138
1655918400000|2022-06-22 17:20:00|932.3|927.3|933.2|928.2|933.3|928.3|932|927|141
1655918700000|2022-06-22 17:25:00|933.1|928.1|933|928|933.4|928.4|932.9|927.9|104
1655919000000|2022-06-22 17:30:00|932.9|927.9|931.6|926.6|932.9|927.9|931.6|926.6|57
1655919300000|2022-06-22 17:35:00|931.5|926.5|932.4|927.4|932.5|927.5|931.2|926.2|128
1655919600000|2022-06-22 17:40:00|932.5|927.5|932.5|927.5|932.8|927.8|932|927|57
1655919900000|2022-06-22 17:45:00|932.4|927.4|933|928|933.2|928.2|932.3|927.3|74
1655920200000|2022-06-22 17:50:00|933.1|928.1|932.7|927.7|933.5|928.5|932.4|927.4|104
1655920500000|2022-06-22 17:55:00|932.6|927.6|932.9|927.9|933.1|928.1|932.4|927.4|100
1655920800000|2022-06-22 18:00:00|933|928|932.6|927.6|933.1|928.1|932.2|927.2|139
1655921100000|2022-06-22 18:05:00|932.8|927.8|934.4|929.4|934.8|929.8|932.7|927.7|140
1655921400000|2022-06-22 18:10:00|934.5|929.5|934.4|929.4|934.6|929.6|933.3|928.3|212
1655921700000|2022-06-22 18:15:00|934.5|929.5|933.4|928.4|934.7|929.7|933|928|133
1655922000000|2022-06-22 18:20:00|933.5|928.5|932|927|933.7|928.7|932|927|121
1655922300000|2022-06-22 18:25:00|932.1|927.1|930.8|925.8|932.4|927.4|930.7|925.7|146
1655922600000|2022-06-22 18:30:00|930.7|925.7|930.5|925.5|931.4|926.4|930.1|925.1|99
1655922900000|2022-06-22 18:35:00|930.6|925.6|930.8|925.8|931.4|926.4|930.5|925.5|130
1655923200000|2022-06-22 18:40:00|930.7|925.7|930.6|925.6|931.5|926.5|930.1|925.1|136
1655923500000|2022-06-22 18:45:00|930.5|925.5|929.7|924.7|930.8|925.8|929|924|149
1655923800000|2022-06-22 18:50:00|929.6|924.6|929.5|924.5|929.8|924.8|928.5|923.5|148
1655924100000|2022-06-22 18:55:00|929.4|924.4|929.4|924.4|930.5|925.5|929.1|924.1|165
1655924400000|2022-06-22 19:00:00|929.5|924.5|930.2|925.2|930.2|925.2|929.1|924.1|190
1655924700000|2022-06-22 19:05:00|930.3|925.3|930.2|925.2|930.8|925.8|929.8|924.8|155
1655925000000|2022-06-22 19:10:00|930.1|925.1|929.6|924.6|930.5|925.5|929.3|924.3|125
1655925300000|2022-06-22 19:15:00|929.5|924.5|930.8|925.8|931|926|929.5|924.5|94
1655925600000|2022-06-22 19:20:00|930.9|925.9|930.6|925.6|931.4|926.4|930.6|925.6|68
1655925900000|2022-06-22 19:25:00|930.5|925.5|930.1|925.1|930.6|925.6|929.6|924.6|133
1655926200000|2022-06-22 19:30:00|930|925|930.3|925.3|930.9|925.9|929.7|924.7|118
1655926500000|2022-06-22 19:35:00|930.4|925.4|931.2|926.2|931.3|926.3|929.9|924.9|89
1655926800000|2022-06-22 19:40:00|930.9|925.9|930.6|925.6|931.5|926.5|930.4|925.4|57
1655927100000|2022-06-22 19:45:00|930.4|925.4|930.7|925.7|931|926|930.4|925.4|79
1655927400000|2022-06-22 19:50:00|930.6|925.6|931.6|926.6|931.6|926.6|929.9|924.9|106
1655927700000|2022-06-22 19:55:00|931.7|926.7|930.2|925.2|932|927|930.2|925.2|84
1655928000000|2022-06-22 20:00:00|930.3|925.3|930.3|925.3|930.5|925.5|929.8|924.8|127
1655928300000|2022-06-22 20:05:00|930.2|925.2|930.8|925.8|931.1|926.1|930.2|925.2|45
1655928600000|2022-06-22 20:10:00|930.9|925.9|930.8|925.8|931.2|926.2|930.5|925.5|46
1655928900000|2022-06-22 20:15:00|930.9|925.9|931.8|926.8|932.7|927.7|930.8|925.8|69
1655929200000|2022-06-22 20:20:00|931.7|926.7|931.4|926.4|931.9|926.9|931.2|926.2|68
1655929500000|2022-06-22 20:25:00|931.3|926.3|931.6|926.6|932|927|931.2|926.2|97
1655929800000|2022-06-22 20:30:00|932.5|927.5|932.5|927.5|933.1|928.1|931.7|926.7|71
1655930100000|2022-06-22 20:35:00|932.4|927.4|931.9|926.9|932.4|927.4|930.4|925.4|55
1655930400000|2022-06-22 20:40:00|931.8|926.8|931.3|926.3|931.8|926.8|931.2|926.2|38
1655930700000|2022-06-22 20:45:00|931.2|926.2|931.9|926.9|932.2|927.2|931.2|926.2|98
1655931000000|2022-06-22 20:50:00|932|927|932.7|927.7|932.7|927.7|931.6|926.6|92
1655931300000|2022-06-22 20:55:00|932.8|927.8|934.5|923.5|935.9|928.4|931.3|921.7|54
1655935200000|2022-06-22 22:00:00|933.6|923.3|933.5|924.8|934.3|927.2|931.9|923.3|129
1655935500000|2022-06-22 22:05:00|933.4|924.9|933.2|924.7|933.7|925.1|933.2|924.5|46
1655935800000|2022-06-22 22:10:00|933.1|924.8|933.1|924.8|933.7|925.4|933.1|924.8|4
1655936100000|2022-06-22 22:15:00|933|924.6|931.6|926.6|933.3|927.1|931.3|924.4|22
1655936400000|2022-06-22 22:20:00|931.5|926.5|930.8|925.8|931.6|926.6|930.8|925.8|13
1655936700000|2022-06-22 22:25:00|930.7|925.7|930.8|925.8|930.8|925.8|930.7|925.7|2
1655937000000|2022-06-22 22:30:00|930.9|925.9|930.9|925.9|930.9|925.9|930.9|925.9|1
1655937300000|2022-06-22 22:35:00|930.7|925.7|931.1|926.1|931.1|926.1|930.6|925.6|21
1655937600000|2022-06-22 22:40:00|931|926|931.2|926.2|931.3|926.3|930.8|925.8|12
1655937900000|2022-06-22 22:45:00|931.1|926.1|931|926|931.7|926.7|930.9|925.9|17
1655938200000|2022-06-22 22:50:00|930.8|925.8|930.7|925.7|931|926|930.7|925.7|17
1655938500000|2022-06-22 22:55:00|930.6|925.6|930.8|925.8|930.8|925.8|930.4|925.4|15
1655938800000|2022-06-22 23:00:00|930.7|925.7|930.4|925.4|931.1|926.1|930.4|925.4|38
1655939100000|2022-06-22 23:05:00|930.5|925.5|929.6|924.6|930.6|925.6|929.5|924.5|53
1655939400000|2022-06-22 23:10:00|930.1|925.1|929.2|924.2|930.1|925.1|928.8|923.8|39
1655939700000|2022-06-22 23:15:00|928.8|923.8|928.8|923.8|929.2|924.2|928.7|923.7|17
1655940000000|2022-06-22 23:20:00|928.7|923.7|928.2|923.2|929.6|924.6|928.2|923.2|38
1655940300000|2022-06-22 23:25:00|928|923|928.3|923.3|928.4|923.4|927.6|922.6|83
1655940600000|2022-06-22 23:30:00|928.2|923.2|928.7|923.7|928.7|923.7|928.2|923.2|68
1655940900000|2022-06-22 23:35:00|928.6|923.6|929.1|924.1|929.9|924.9|928.5|923.5|106
1655941200000|2022-06-22 23:40:00|929.2|924.2|929.1|924.1|930.1|925.1|928.9|923.9|77
1655941500000|2022-06-22 23:45:00|929|924|930.2|925.2|930.5|925.5|928.8|923.8|78
1655941800000|2022-06-22 23:50:00|930.1|925.1|931.1|926.1|931.4|926.4|930|925|82
1655942100000|2022-06-22 23:55:00|931.2|926.2|931.2|926.2|931.4|926.4|930.6|925.6|42
1655942400000|2022-06-23 00:00:00|931.3|926.3|931|926|932.5|927.5|931|926|141
1655942700000|2022-06-23 00:05:00|930.9|925.9|930.2|925.2|931.5|926.5|929.8|924.8|92
1655943000000|2022-06-23 00:10:00|930.3|925.3|931.8|926.8|931.9|926.9|930.2|925.2|53
1655943300000|2022-06-23 00:15:00|931.7|926.7|932.2|927.2|932.9|927.9|931.7|926.7|123
1655943600000|2022-06-23 00:20:00|932.1|927.1|931.6|926.6|932.6|927.6|931.3|926.3|82
1655943900000|2022-06-23 00:25:00|931.8|926.8|931|926|931.8|926.8|931|926|27
1655944200000|2022-06-23 00:30:00|930.7|925.7|930.6|925.6|930.9|925.9|930.2|925.2|95
1655944500000|2022-06-23 00:35:00|930.5|925.5|931|926|931.1|926.1|930.4|925.4|66
1655944800000|2022-06-23 00:40:00|931.1|926.1|931|926|931.5|926.5|930.8|925.8|33
1655945100000|2022-06-23 00:45:00|930.9|925.9|931.1|926.1|931.4|926.4|930.6|925.6|37
1655945400000|2022-06-23 00:50:00|931.2|926.2|931.9|926.9|932.5|927.5|931.2|926.2|64
1655945700000|2022-06-23 00:55:00|931.8|926.8|932.1|927.1|932.6|927.6|931.8|926.8|83
1655946000000|2022-06-23 01:00:00|932|927|931.6|926.6|932.5|927.5|931.4|926.4|136
1655946300000|2022-06-23 01:05:00|931.5|926.5|932.6|927.6|932.7|927.7|931.5|926.5|128
1655946600000|2022-06-23 01:10:00|932.5|927.5|932.4|927.4|933.1|928.1|931.8|926.8|102
1655946900000|2022-06-23 01:15:00|932.1|927.1|932.2|927.2|932.8|927.8|931.9|926.9|132
1655947200000|2022-06-23 01:20:00|932.3|927.3|932.6|927.6|933.6|928.6|932.3|927.3|109
1655947500000|2022-06-23 01:25:00|932.7|927.7|932|927|932.9|927.9|932|927|35
1655947800000|2022-06-23 01:30:00|932.1|927.1|932.1|927.1|932.8|927.8|932|927|71
1655948100000|2022-06-23 01:35:00|932.2|927.2|931|926|932.2|927.2|930.9|925.9|76
1655948400000|2022-06-23 01:40:00|931.1|926.1|930.2|925.2|931.3|926.3|929.8|924.8|67
1655948700000|2022-06-23 01:45:00|930.3|925.3|930.3|925.3|930.6|925.6|929.6|924.6|157
1655949000000|2022-06-23 01:50:00|930.4|925.4|929|924|930.5|925.5|929|924|111
1655949300000|2022-06-23 01:55:00|929.1|924.1|928|923|929.1|924.1|927.9|922.9|84
1655949600000|2022-06-23 02:00:00|928.1|923.1|927.9|922.9|928.6|923.6|927.5|922.5|126
1655949900000|2022-06-23 02:05:00|927.8|922.8|927.9|922.9|928.3|923.3|927.3|922.3|163
1655950200000|2022-06-23 02:10:00|928|923|928.2|923.2|929.1|924.1|927.9|922.9|109
1655950500000|2022-06-23 02:15:00|928.3|923.3|928.6|923.6|929.2|924.2|928.2|923.2|138
1655950800000|2022-06-23 02:20:00|928.5|923.5|928.7|923.7|928.9|923.9|927.9|922.9|86
1655951100000|2022-06-23 02:25:00|928.6|923.6|929|924|929|924|928.3|923.3|79
1655951400000|2022-06-23 02:30:00|929.2|924.2|929.2|924.2|929.9|924.9|928.8|923.8|108
1655951700000|2022-06-23 02:35:00|929.3|924.3|931.2|926.2|931.2|926.2|929|924|133
1655952000000|2022-06-23 02:40:00|931.1|926.1|931.2|926.2|931.4|926.4|930.5|925.5|105
1655952300000|2022-06-23 02:45:00|931.1|926.1|933.5|928.5|933.5|928.5|931.1|926.1|265
1655952600000|2022-06-23 02:50:00|933.4|928.4|932.4|927.4|933.6|928.6|931.9|926.9|267
1655952900000|2022-06-23 02:55:00|932.3|927.3|932.2|927.2|932.8|927.8|931.8|926.8|187
1655953200000|2022-06-23 03:00:00|932.3|927.3|931|926|932.3|927.3|930.9|925.9|92
1655953500000|2022-06-23 03:05:00|930.9|925.9|931|926|931.6|926.6|930.5|925.5|86
1655953800000|2022-06-23 03:10:00|930.9|925.9|931.3|926.3|931.9|926.9|930.9|925.9|124
1655954100000|2022-06-23 03:15:00|931.4|926.4|931.8|926.8|931.8|926.8|931|926|61
1655954400000|2022-06-23 03:20:00|931.6|926.6|933|928|933|928|931.6|926.6|85
1655954700000|2022-06-23 03:25:00|932.9|927.9|932.6|927.6|933.7|928.7|932.3|927.3|85
1655955000000|2022-06-23 03:30:00|932.5|927.5|932.4|927.4|932.8|927.8|932.2|927.2|84
1655955300000|2022-06-23 03:35:00|932.5|927.5|932.1|927.1|932.9|927.9|931.7|926.7|64
1655955600000|2022-06-23 03:40:00|931.9|926.9|931.9|926.9|932.3|927.3|931.6|926.6|56
1655955900000|2022-06-23 03:45:00|931.8|926.8|931.8|926.8|932.1|927.1|931.3|926.3|44
1655956200000|2022-06-23 03:50:00|931.9|926.9|932.3|927.3|932.3|927.3|931.9|926.9|36
1655956500000|2022-06-23 03:55:00|932.4|927.4|932.1|927.1|932.6|927.6|931.9|926.9|109
1655956800000|2022-06-23 04:00:00|932.2|927.2|932.6|927.6|932.9|927.9|931.6|926.6|72
1655957100000|2022-06-23 04:05:00|932.5|927.5|932|927|932.6|927.6|931.9|926.9|49
1655957400000|2022-06-23 04:10:00|932.1|927.1|932.3|927.3|932.3|927.3|931.3|926.3|94
1655957700000|2022-06-23 04:15:00|932.4|927.4|932.7|927.7|932.9|927.9|932.1|927.1|85
1655958000000|2022-06-23 04:20:00|932.8|927.8|932.6|927.6|932.9|927.9|932.4|927.4|73
1655958300000|2022-06-23 04:25:00|932.8|927.8|933.5|928.5|933.7|928.7|932.7|927.7|50
1655958600000|2022-06-23 04:30:00|933.6|928.6|933.6|928.6|933.7|928.7|932.3|927.3|44
1655958900000|2022-06-23 04:35:00|933.7|928.7|932.6|927.6|933.7|928.7|931.8|926.8|86
1655959200000|2022-06-23 04:40:00|932.5|927.5|932.6|927.6|933.1|928.1|932.4|927.4|45
1655959500000|2022-06-23 04:45:00|932.7|927.7|932.2|927.2|932.7|927.7|931.8|926.8|60
1655959800000|2022-06-23 04:50:00|932.1|927.1|932.4|927.4|932.7|927.7|932.1|927.1|100
1655960100000|2022-06-23 04:55:00|932.5|927.5|932.2|927.2|933.1|928.1|932.2|927.2|60
1655960400000|2022-06-23 05:00:00|932.3|927.3|932.6|927.6|932.8|927.8|932.2|927.2|74
1655960700000|2022-06-23 05:05:00|932.5|927.5|931.7|926.7|932.5|927.5|931.7|926.7|71
1655961000000|2022-06-23 05:10:00|931.6|926.6|931.6|926.6|931.9|926.9|931.2|926.2|48
1655961300000|2022-06-23 05:15:00|931.7|926.7|932.2|927.2|932.2|927.2|931.6|926.6|41
1655961600000|2022-06-23 05:20:00|932.4|927.4|931.3|926.3|932.7|927.7|931.3|926.3|52
1655961900000|2022-06-23 05:25:00|931.6|926.6|931.8|926.8|932.8|927.8|931.5|926.5|69
1655962200000|2022-06-23 05:30:00|932.2|927.2|933.1|928.1|934.1|929.1|932.1|927.1|149
1655962500000|2022-06-23 05:35:00|933.2|928.2|933.7|928.7|934.6|929.6|933.2|928.2|81
1655962800000|2022-06-23 05:40:00|933.5|928.5|933.5|928.5|934|929|933.1|928.1|109
1655963100000|2022-06-23 05:45:00|933.4|928.4|932.8|927.8|933.6|928.6|932.7|927.7|82
1655963400000|2022-06-23 05:50:00|932.9|927.9|932.6|927.6|933.2|928.2|932.2|927.2|91
1655963700000|2022-06-23 05:55:00|932.7|927.7|934.1|929.1|934.2|929.2|932.7|927.7|81
1655964000000|2022-06-23 06:00:00|934.2|929.2|933.7|928.7|934.2|929.2|933.2|928.2|115
1655964300000|2022-06-23 06:05:00|933.6|928.6|932.7|927.7|933.7|928.7|932.5|927.5|95
1655964600000|2022-06-23 06:10:00|932.6|927.6|931.9|926.9|933.6|928.6|931.8|926.8|75
1655964900000|2022-06-23 06:15:00|931.8|926.8|933.6|928.6|933.8|928.8|931.6|926.6|110
1655965200000|2022-06-23 06:20:00|933.5|928.5|932.8|927.8|933.6|928.6|932.6|927.6|97
1655965500000|2022-06-23 06:25:00|932.7|927.7|932.2|927.2|933.3|928.3|932.1|927.1|70
1655965800000|2022-06-23 06:30:00|932.1|927.1|932.2|927.2|932.6|927.6|931.6|926.6|122
1655966100000|2022-06-23 06:35:00|932.3|927.3|932.4|927.4|932.7|927.7|932|927|88
1655966400000|2022-06-23 06:40:00|932.5|927.5|933.4|928.4|933.7|928.7|932.1|927.1|94
1655966700000|2022-06-23 06:45:00|933.3|928.3|933.3|928.3|933.5|928.5|932.2|927.2|79
1655967000000|2022-06-23 06:50:00|933|928|932.3|927.3|933.5|928.5|931.8|926.8|93
1655967300000|2022-06-23 06:55:00|932.2|927.2|932.9|927.9|933.4|928.4|932|927|132
1655967600000|2022-06-23 07:00:00|932.8|927.8|931.4|926.4|932.9|927.9|930.4|925.4|156
1655967900000|2022-06-23 07:05:00|931.3|926.3|930.5|925.5|931.8|926.8|930.3|925.3|166
1655968200000|2022-06-23 07:10:00|930.4|925.4|930.4|925.4|931.2|926.2|929.8|924.8|122
1655968500000|2022-06-23 07:15:00|930.3|925.3|932.6|927.6|932.6|927.6|928.6|923.6|209
1655968800000|2022-06-23 07:20:00|932.5|927.5|928.4|923.4|932.5|927.5|928.2|923.2|165
1655969100000|2022-06-23 07:25:00|928.6|923.6|929.8|924.8|929.8|924.8|927.5|922.5|180
1655969400000|2022-06-23 07:30:00|929.7|924.7|931.2|926.2|931.4|926.4|928.8|923.8|279
1655969700000|2022-06-23 07:35:00|930.9|925.9|930.6|925.6|931.4|926.4|929.6|924.6|195
1655970000000|2022-06-23 07:40:00|930.5|925.5|934.4|929.4|934.8|929.8|930.4|925.4|189
1655970300000|2022-06-23 07:45:00|934.3|929.3|932.9|927.9|934.8|929.8|932.5|927.5|284
1655970600000|2022-06-23 07:50:00|932.8|927.8|933.7|928.7|933.8|928.8|932.8|927.8|168
1655970900000|2022-06-23 07:55:00|933.6|928.6|933.3|928.3|933.7|928.7|932.3|927.3|138
1655971200000|2022-06-23 08:00:00|933.2|928.2|932|927|933.4|928.4|931.5|926.5|153
1655971500000|2022-06-23 08:05:00|931.9|926.9|932.1|927.1|932.3|927.3|931|926|89
1655971800000|2022-06-23 08:10:00|932|927|931.7|926.7|932.4|927.4|930.8|925.8|177
1655972100000|2022-06-23 08:15:00|931.6|926.6|930.6|925.6|932.1|927.1|930.6|925.6|141
1655972400000|2022-06-23 08:20:00|930.5|925.5|929.7|924.7|930.6|925.6|929.6|924.6|126
1655972700000|2022-06-23 08:25:00|929.6|924.6|929|924|930.6|925.6|929|924|150
1655973000000|2022-06-23 08:30:00|928.9|923.9|928|923|930|925|927.9|922.9|140
1655973300000|2022-06-23 08:35:00|927.9|922.9|927.7|922.7|928.1|923.1|927.1|922.1|114
1655973600000|2022-06-23 08:40:00|927.6|922.6|927.5|922.5|927.9|922.9|927|922|147
1655973900000|2022-06-23 08:45:00|927.7|922.7|926.9|921.9|927.7|922.7|926|921|141
1655974200000|2022-06-23 08:50:00|927|922|927.7|922.7|927.9|922.9|926.9|921.9|183
1655974500000|2022-06-23 08:55:00|927.8|922.8|926.8|921.8|928.2|923.2|926.5|921.5|219
1655974800000|2022-06-23 09:00:00|926.7|921.7|927.5|922.5|927.5|922.5|926.2|921.2|133
1655975100000|2022-06-23 09:05:00|927.6|922.6|926.1|921.1|927.6|922.6|925.8|920.8|86
1655975400000|2022-06-23 09:10:00|926.2|921.2|928|923|928.2|923.2|926.1|921.1|118
1655975700000|2022-06-23 09:15:00|927.9|922.9|928.3|923.3|928.8|923.8|927.9|922.9|122
1655976000000|2022-06-23 09:20:00|928.2|923.2|927.3|922.3|928.8|923.8|927.2|922.2|124
1655976300000|2022-06-23 09:25:00|927.4|922.4|926.1|921.1|927.5|922.5|925.7|920.7|120
1655976600000|2022-06-23 09:30:00|926|921|924.6|919.6|926.1|921.1|924.1|919.1|141
1655976900000|2022-06-23 09:35:00|924.5|919.5|925.7|920.7|925.7|920.7|924.3|919.3|130
1655977200000|2022-06-23 09:40:00|926.1|921.1|926.6|921.6|926.9|921.9|925.5|920.5|101
1655977500000|2022-06-23 09:45:00|926.7|921.7|925.9|920.9|926.8|921.8|925.1|920.1|71
1655977800000|2022-06-23 09:50:00|926|921|925.5|920.5|926.4|921.4|925.2|920.2|80
1655978100000|2022-06-23 09:55:00|925.6|920.6|926.6|921.6|927.3|922.3|925.5|920.5|139
1655978400000|2022-06-23 10:00:00|926.7|921.7|924.2|919.2|926.8|921.8|924|919|194
1655978700000|2022-06-23 10:05:00|924.1|919.1|924.2|919.2|924.8|919.8|923.3|918.3|111
1655979000000|2022-06-23 10:10:00|924.1|919.1|924.4|919.4|924.8|919.8|923.5|918.5|82
1655979300000|2022-06-23 10:15:00|924.3|919.3|925.1|920.1|925.4|920.4|924.2|919.2|71
1655979600000|2022-06-23 10:20:00|925|920|925.2|920.2|925.6|920.6|924.6|919.6|79
1655979900000|2022-06-23 10:25:00|925.1|920.1|925.6|920.6|926.4|921.4|925.1|920.1|106
1655980200000|2022-06-23 10:30:00|925.5|920.5|925|920|925.5|920.5|924.3|919.3|69
1655980500000|2022-06-23 10:35:00|925.2|920.2|925.2|920.2|925.3|920.3|924.8|919.8|60
1655980800000|2022-06-23 10:40:00|925.3|920.3|925.7|920.7|926.1|921.1|925|920|98
1655981100000|2022-06-23 10:45:00|925.8|920.8|926.5|921.5|926.6|921.6|925.2|920.2|105
1655981400000|2022-06-23 10:50:00|926.7|921.7|926.6|921.6|927.5|922.5|926.5|921.5|99
1655981700000|2022-06-23 10:55:00|926.5|921.5|926.6|921.6|927.3|922.3|926.5|921.5|75
1655982000000|2022-06-23 11:00:00|926.8|921.8|926|921|927.3|922.3|926|921|100
1655982300000|2022-06-23 11:05:00|925.8|920.8|925|920|925.9|920.9|923.6|918.6|142
1655982600000|2022-06-23 11:10:00|924.9|919.9|925|920|925|920|923.8|918.8|122
1655982900000|2022-06-23 11:15:00|924.9|919.9|924.6|919.6|925.1|920.1|924.3|919.3|100
1655983200000|2022-06-23 11:20:00|924.4|919.4|924.5|919.5|924.8|919.8|923.9|918.9|70
1655983500000|2022-06-23 11:25:00|924.2|919.2|924.3|919.3|924.3|919.3|923.7|918.7|80
1655983800000|2022-06-23 11:30:00|924.1|919.1|923.9|918.9|924.3|919.3|923.7|918.7|92
1655984100000|2022-06-23 11:35:00|924.1|919.1|924.2|919.2|924.5|919.5|923.9|918.9|91
1655984400000|2022-06-23 11:40:00|924.1|919.1|924.5|919.5|924.7|919.7|922.9|917.9|168
1655984700000|2022-06-23 11:45:00|924.6|919.6|926.7|921.7|927.6|922.6|924.3|919.3|176
1655985000000|2022-06-23 11:50:00|926.8|921.8|924.9|919.9|926.8|921.8|924.7|919.7|111
1655985300000|2022-06-23 11:55:00|925|920|924.5|919.5|925|920|924.2|919.2|164
1655985600000|2022-06-23 12:00:00|924.4|919.4|923.2|918.2|924.5|919.5|923|918|193
1655985900000|2022-06-23 12:05:00|923|918|923|918|923.6|918.6|922.4|917.4|168
1655986200000|2022-06-23 12:10:00|922.9|917.9|923.2|918.2|924.5|919.5|922.2|917.2|175
1655986500000|2022-06-23 12:15:00|923.3|918.3|925.3|920.3|925.3|920.3|922.8|917.8|204
1655986800000|2022-06-23 12:20:00|925.2|920.2|923.6|918.6|925.6|920.6|922.9|917.9|300
1655987100000|2022-06-23 12:25:00|923.5|918.5|924.4|919.4|924.5|919.5|922.5|917.5|211
1655987400000|2022-06-23 12:30:00|924.5|919.5|923.6|918.6|925.7|920.7|923.5|918.5|205
1655987700000|2022-06-23 12:35:00|923.5|918.5|925.3|920.3|925.9|920.9|922.6|917.6|258
1655988000000|2022-06-23 12:40:00|925.2|920.2|923.4|918.4|926.2|921.2|923.2|918.2|178
1655988300000|2022-06-23 12:45:00|923.1|918.1|922.4|917.4|923.8|918.8|920.7|915.7|154
1655988600000|2022-06-23 12:50:00|922.5|917.5|923.4|918.4|923.8|918.8|921.1|916.1|185
1655988900000|2022-06-23 12:55:00|923.3|918.3|922.8|917.8|923.8|918.8|922.4|917.4|147
1655989200000|2022-06-23 13:00:00|922.5|917.5|925.4|920.4|925.9|920.9|921.9|916.9|295
1655989500000|2022-06-23 13:05:00|925.5|920.5|929.1|924.1|929.2|924.2|925.2|920.2|221
1655989800000|2022-06-23 13:10:00|929|924|927.9|922.9|929.4|924.4|927.9|922.9|271
1655990100000|2022-06-23 13:15:00|927.7|922.7|928.5|923.5|928.6|923.6|925.9|920.9|240
1655990400000|2022-06-23 13:20:00|928.4|923.4|928.9|923.9|929.2|924.2|928|923|201
1655990700000|2022-06-23 13:25:00|929|924|928.5|923.5|929.5|924.5|928.2|923.2|206
1655991000000|2022-06-23 13:30:00|928.6|923.6|928.5|923.5|931.6|926.6|928.1|923.1|360
1655991300000|2022-06-23 13:35:00|928.4|923.4|926.3|921.3|928.5|923.5|926.3|921.3|324
1655991600000|2022-06-23 13:40:00|926.4|921.4|929.3|924.3|929.4|924.4|926.4|921.4|287
1655991900000|2022-06-23 13:45:00|929.7|924.7|929.1|924.1|931.8|926.8|928.9|923.9|277
1655992200000|2022-06-23 13:50:00|929|924|929.8|924.8|930.5|925.5|927.4|922.4|164
1655992500000|2022-06-23 13:55:00|929.5|924.5|930.1|925.1|930.3|925.3|928.3|923.3|343
1655992800000|2022-06-23 14:00:00|931.4|926.4|929.6|924.6|931.6|926.6|929.1|924.1|332
1655993100000|2022-06-23 14:05:00|929.7|924.7|928.5|923.5|930.8|925.8|927.6|922.6|328
1655993400000|2022-06-23 14:10:00|928.4|923.4|928.1|923.1|929|924|927.1|922.1|217
1655993700000|2022-06-23 14:15:00|928.2|923.2|927.2|922.2|928.2|923.2|927.1|922.1|326
1655994000000|2022-06-23 14:20:00|927.4|922.4|929.7|924.7|931|926|927.3|922.3|360
1655994300000|2022-06-23 14:25:00|929.8|924.8|927.4|922.4|929.9|924.9|926.5|921.5|462
1655994600000|2022-06-23 14:30:00|928|923|927.2|922.2|928.7|923.7|926.2|921.2|336
1655994900000|2022-06-23 14:35:00|927.1|922.1|926.5|921.5|927.7|922.7|926|921|348
1655995200000|2022-06-23 14:40:00|926.7|921.7|927.4|922.4|928.8|923.8|926.7|921.7|247
1655995500000|2022-06-23 14:45:00|927.5|922.5|926.6|921.6|927.7|922.7|926.2|921.2|325
1655995800000|2022-06-23 14:50:00|926.7|921.7|927.4|922.4|927.7|922.7|926.4|921.4|214
1655996100000|2022-06-23 14:55:00|927.3|922.3|926.7|921.7|927.9|922.9|926.4|921.4|241
1655996400000|2022-06-23 15:00:00|926.8|921.8|926.5|921.5|928.3|923.3|925.9|920.9|283
1655996700000|2022-06-23 15:05:00|926.4|921.4|927.5|922.5|927.7|922.7|924.8|919.8|268
1655997000000|2022-06-23 15:10:00|927.9|922.9|926.3|921.3|927.9|922.9|926.3|921.3|201
1655997300000|2022-06-23 15:15:00|926|921|925.4|920.4|932|922.2|925.3|916.1|193
1655997600000|2022-06-23 15:20:00|925.2|920.2|922.2|917.2|926.5|921.5|921.6|916.6|336
1655997900000|2022-06-23 15:25:00|922.1|917.1|921.7|916.7|922.9|917.9|921.2|916.2|364
1655998200000|2022-06-23 15:30:00|921.4|916.4|921.5|916.5|922.4|917.4|920.2|915.2|277
1655998500000|2022-06-23 15:35:00|921.4|916.4|920.2|915.2|921.5|916.5|919.2|914.2|327
1655998800000|2022-06-23 15:40:00|920.1|915.1|921.6|916.6|923|918|919.6|914.6|189
1655999100000|2022-06-23 15:45:00|921.4|916.4|921|916|921.5|916.5|920.1|915.1|226
1655999400000|2022-06-23 15:50:00|920.7|915.7|920.3|915.3|920.8|915.8|919.6|914.6|193
1655999700000|2022-06-23 15:55:00|920.4|915.4|919.3|914.3|921|916|919.3|914.3|215
1656000000000|2022-06-23 16:00:00|919.5|914.5|918.3|913.3|919.6|914.6|916.8|911.8|259
1656000300000|2022-06-23 16:05:00|918.4|913.4|920.8|915.8|920.8|915.8|917.8|912.8|221
1656000600000|2022-06-23 16:10:00|920.7|915.7|922.3|917.3|923.5|918.5|919.2|914.2|227
1656000900000|2022-06-23 16:15:00|922|917|919.4|914.4|922|917|919.2|914.2|206
1656001200000|2022-06-23 16:20:00|919.5|914.5|919.5|914.5|920.4|915.4|919.2|914.2|196
1656001500000|2022-06-23 16:25:00|919.4|914.4|919.4|914.4|919.5|914.5|917.5|912.5|226
1656001800000|2022-06-23 16:30:00|919.3|914.3|915.7|910.7|919.3|914.3|913.7|908.7|312
1656002100000|2022-06-23 16:35:00|915.8|910.8|914.8|909.8|915.9|910.9|913.8|908.8|246
1656002400000|2022-06-23 16:40:00|914.7|909.7|915.4|910.4|916.5|911.5|913.7|908.7|238
1656002700000|2022-06-23 16:45:00|915.5|910.5|915|910|915.7|910.7|913.8|908.8|260
1656003000000|2022-06-23 16:50:00|915.1|910.1|914.3|909.3|915.5|910.5|913.8|908.8|256
1656003300000|2022-06-23 16:55:00|914.1|909.1|913.9|908.9|914.9|909.9|912.7|907.7|304
1656003600000|2022-06-23 17:00:00|914|909|912.5|907.5|914.4|909.4|912.4|907.4|300
1656003900000|2022-06-23 17:05:00|912.6|907.6|914.4|909.4|914.8|909.8|912.2|907.2|287
1656004200000|2022-06-23 17:10:00|914.5|909.5|914.5|909.5|915.2|910.2|914|909|276
1656004500000|2022-06-23 17:15:00|914.6|909.6|914.6|909.6|915.3|910.3|914|909|213
1656004800000|2022-06-23 17:20:00|914.5|909.5|914.3|909.3|915.4|910.4|912.9|907.9|421
1656005100000|2022-06-23 17:25:00|914.2|909.2|914.3|909.3|914.7|909.7|913.8|908.8|262
1656005400000|2022-06-23 17:30:00|914.4|909.4|914.9|909.9|914.9|909.9|911.4|906.6|208
1656005700000|2022-06-23 17:35:00|914.8|909.8|914.9|909.9|915.8|910.8|914.4|909.4|104
1656006000000|2022-06-23 17:40:00|915|910|913|908|915.3|910.3|912.7|907.7|154
1656006300000|2022-06-23 17:45:00|912.9|907.9|913.1|908.1|913.2|908.2|912.7|907.7|94
1656006600000|2022-06-23 17:50:00|913.2|908.2|912.1|907.1|913.2|908.2|912|907|52
1656006900000|2022-06-23 17:55:00|912.2|907.2|912.4|907.4|912.5|907.5|911.4|906.4|138
1656007200000|2022-06-23 18:00:00|912.3|907.3|911.7|906.7|912.7|907.7|911.4|906.4|86
1656007500000|2022-06-23 18:05:00|911.6|906.6|912.6|907.6|912.6|907.6|911.6|906.6|74
1656007800000|2022-06-23 18:10:00|912.5|907.5|912.7|907.7|912.7|907.7|911.7|906.7|87
1656008100000|2022-06-23 18:15:00|912.6|907.6|912.1|907.1|913.2|908.2|911.8|906.8|95
1656008400000|2022-06-23 18:20:00|912|907|912.5|907.5|912.6|907.6|911.7|906.7|95
1656008700000|2022-06-23 18:25:00|912.4|907.4|911.7|906.7|912.6|907.6|911.7|906.7|197
1656009000000|2022-06-23 18:30:00|911.4|906.4|912.1|907.1|912.2|907.2|911.3|906.3|191
1656009300000|2022-06-23 18:35:00|912|907|912.1|907.1|912.4|907.4|911.6|906.6|110
1656009600000|2022-06-23 18:40:00|912|907|912.2|907.2|912.4|907.4|910.6|905.6|189
1656009900000|2022-06-23 18:45:00|912.3|907.3|911.5|906.5|912.3|907.3|910.9|905.9|180
1656010200000|2022-06-23 18:50:00|911.4|906.4|912|907|912.2|907.2|911.3|906.3|144
1656010500000|2022-06-23 18:55:00|911.8|906.8|912.3|907.3|912.6|907.6|911.5|906.5|145
1656010800000|2022-06-23 19:00:00|912.4|907.4|913.4|908.4|913.5|908.5|912.2|907.2|137
1656011100000|2022-06-23 19:05:00|913.3|908.3|912.9|907.9|914.1|909.1|912.8|907.8|85
1656011400000|2022-06-23 19:10:00|913|908|913.9|908.9|913.9|908.9|912.9|907.9|70
1656011700000|2022-06-23 19:15:00|914|909|913.8|908.8|914.5|909.5|913.7|908.7|84
1656012000000|2022-06-23 19:20:00|913.9|908.9|913.8|908.8|914.4|909.4|913.6|908.6|133
1656012300000|2022-06-23 19:25:00|913.9|908.9|913.7|908.7|914.6|909.6|913.7|908.7|94
1656012600000|2022-06-23 19:30:00|913.8|908.8|915.1|910.1|915.2|910.2|913.8|908.8|65
1656012900000|2022-06-23 19:35:00|915.2|910.2|915|910|915.3|910.3|914.6|909.6|150
1656013200000|2022-06-23 19:40:00|915.1|910.1|915.6|910.6|915.8|910.8|915|910|93
1656013500000|2022-06-23 19:45:00|915.7|910.7|916.6|911.6|917.7|912.7|915.7|910.7|93
1656013800000|2022-06-23 19:50:00|916.7|911.7|915.2|910.2|917.1|912.1|915.2|910.2|124
1656014100000|2022-06-23 19:55:00|915.1|910.1|914.7|909.7|915.7|910.7|914.5|909.5|137
1656014400000|2022-06-23 20:00:00|915|910|914.2|909.2|915|910|914|909|97
1656014700000|2022-06-23 20:05:00|914.3|909.3|913.7|908.7|914.3|909.3|913.5|908.5|42
1656015000000|2022-06-23 20:10:00|913.8|908.8|913.5|908.5|913.8|908.8|913.5|908.5|35
1656015300000|2022-06-23 20:15:00|913.4|908.4|913.6|908.6|914.6|909.6|913.1|908.1|44
1656015600000|2022-06-23 20:20:00|913.7|908.7|913|908|913.7|908.7|912.9|907.9|29
1656015900000|2022-06-23 20:25:00|913.7|908.7|913|908|913.8|908.8|913|908|14
1656016200000|2022-06-23 20:30:00|913.1|908.1|913.4|908.4|913.9|908.9|912.9|907.9|50
1656016500000|2022-06-23 20:35:00|913.3|908.3|912.6|907.6|913.4|908.4|912.6|907.6|16
1656016800000|2022-06-23 20:40:00|912.7|907.7|912.6|907.6|913.5|908.5|912.6|907.6|31
1656017100000|2022-06-23 20:45:00|912.5|907.5|912|907|913.3|908.3|911.9|906.9|65
1656017400000|2022-06-23 20:50:00|911.8|906.8|911.8|906.8|913.3|907.5|911.1|905.2|119
1656017700000|2022-06-23 20:55:00|911.5|906.5|912.2|907.2|916.9|907.7|911.3|902.5|152
1656021600000|2022-06-23 22:00:00|915.7|906|913.4|908.4|916.7|908.8|912.9|905.9|49
1656021900000|2022-06-23 22:05:00|913.5|908.5|913|908|914.1|909.1|912.8|907.8|58
1656022200000|2022-06-23 22:10:00|913.1|908.1|913.3|908.3|914.2|909.2|912.5|907.5|41
1656022500000|2022-06-23 22:15:00|913.5|908.5|913.2|908.2|914.7|909.7|912.9|907.9|53
1656022800000|2022-06-23 22:20:00|914|909|913.2|908.2|914.4|909.4|912.7|907.7|31
1656023100000|2022-06-23 22:25:00|914.1|909.1|912.7|907.7|914.1|909.1|912.6|907.6|34
1656023400000|2022-06-23 22:30:00|912.9|907.9|913.3|908.3|913.4|908.4|912.8|907.8|12
1656023700000|2022-06-23 22:35:00|913.1|908.1|913.2|908.2|914|909|912.8|907.8|37
1656024000000|2022-06-23 22:40:00|913.3|908.3|913.4|908.4|913.9|908.9|912.8|907.8|23
1656024300000|2022-06-23 22:45:00|913.5|908.5|913.5|908.5|914.3|909.3|913|908|25
1656024600000|2022-06-23 22:50:00|913.4|908.4|913.4|908.4|914.3|909.3|913|908|10
1656024900000|2022-06-23 22:55:00|913.6|908.6|914|909|914.2|909.2|913.1|908.1|16
1656025200000|2022-06-23 23:00:00|913.9|908.9|913.4|908.4|915.2|910.2|913.1|908.1|44
1656025500000|2022-06-23 23:05:00|913.3|908.3|913|908|914.1|909.1|913|908|32
1656025800000|2022-06-23 23:10:00|913.1|908.1|913.1|908.1|915|910|913|908|50
1656026100000|2022-06-23 23:15:00|912.8|907.8|913.1|908.1|914.1|909.1|912.8|907.8|49
1656026400000|2022-06-23 23:20:00|913.2|908.2|913.1|908.1|914.1|909.1|913|908|42
1656026700000|2022-06-23 23:25:00|913.2|908.2|913.7|908.7|915.5|910.5|913|908|47
1656027000000|2022-06-23 23:30:00|913.6|908.6|913.4|908.4|915.5|910.5|913|908|68
1656027300000|2022-06-23 23:35:00|913.8|908.8|913.3|908.3|915.3|910.3|913.2|908.2|50
1656027600000|2022-06-23 23:40:00|913.4|908.4|913.4|908.4|915.5|910.5|913.2|908.2|71
1656027900000|2022-06-23 23:45:00|913.3|908.3|914.2|909.2|916.2|911.2|913.3|908.3|92
1656028200000|2022-06-23 23:50:00|914.1|909.1|915.1|910.1|915.1|910.1|913.9|908.9|44
1656028500000|2022-06-23 23:55:00|915|910|915.4|910.4|915.8|910.8|914.4|909.4|96
1656028800000|2022-06-24 00:00:00|915.3|910.3|915.3|910.3|916.5|911.5|914.8|909.8|122
1656029100000|2022-06-24 00:05:00|915.4|910.4|915.5|910.5|915.8|910.8|915|910|98
1656029400000|2022-06-24 00:10:00|915.6|910.6|914.4|909.4|915.6|910.6|914.3|909.3|49
1656029700000|2022-06-24 00:15:00|914.3|909.3|914.9|909.9|915.3|910.3|914.3|909.3|69
1656030000000|2022-06-24 00:20:00|915.1|910.1|918.5|913.5|918.7|913.7|914.9|909.9|115
1656030300000|2022-06-24 00:25:00|918.6|913.6|918.9|913.9|919|914|917.3|912.3|95
1656030600000|2022-06-24 00:30:00|918.5|913.5|917.1|912.1|918.5|913.5|917.1|912.1|105
1656030900000|2022-06-24 00:35:00|917|912|917.9|912.9|918.4|913.4|916.6|911.6|97
1656031200000|2022-06-24 00:40:00|918|913|918.4|913.4|918.4|913.4|917.4|912.4|80
1656031500000|2022-06-24 00:45:00|918.5|913.5|920|915|920.1|915.1|918.4|913.4|98
1656031800000|2022-06-24 00:50:00|919.9|914.9|919.4|914.4|919.9|914.9|919|914|74
1656032100000|2022-06-24 00:55:00|919.6|914.6|919.9|914.9|920|915|919.3|914.3|49
1656032400000|2022-06-24 01:00:00|919.8|914.8|918.8|913.8|920.5|915.5|918|913|200
1656032700000|2022-06-24 01:05:00|918.9|913.9|919.5|914.5|920.3|915.3|918.7|913.7|199
1656033000000|2022-06-24 01:10:00|919.4|914.4|919.8|914.8|920.1|915.1|918.9|913.9|116
1656033300000|2022-06-24 01:15:00|919.7|914.7|921.7|916.7|922.2|917.2|919.7|914.7|171
1656033600000|2022-06-24 01:20:00|921.6|916.6|921.2|916.2|921.6|916.6|920.3|915.3|150
1656033900000|2022-06-24 01:25:00|921.3|916.3|922.2|917.2|922.6|917.6|921.1|916.1|123
1656034200000|2022-06-24 01:30:00|922.1|917.1|922.2|917.2|922.6|917.6|920.6|915.6|168
1656034500000|2022-06-24 01:35:00|922.3|917.3|921.6|916.6|922.4|917.4|921.4|916.4|112
1656034800000|2022-06-24 01:40:00|921.7|916.7|921.1|916.1|921.8|916.8|920.5|915.5|115
1656035100000|2022-06-24 01:45:00|921|916|920.3|915.3|921.5|916.5|920|915|116
1656035400000|2022-06-24 01:50:00|920.4|915.4|920.4|915.4|920.9|915.9|920.2|915.2|80
1656035700000|2022-06-24 01:55:00|920.5|915.5|920.8|915.8|921.6|916.6|920.4|915.4|103
1656036000000|2022-06-24 02:00:00|920.9|915.9|920.5|915.5|921.5|916.5|920.4|915.4|114
1656036300000|2022-06-24 02:05:00|920.4|915.4|922.1|917.1|922.1|917.1|920.3|915.3|95
1656036600000|2022-06-24 02:10:00|922.2|917.2|921.5|916.5|922.3|917.3|921.1|916.1|111
1656036900000|2022-06-24 02:15:00|921.6|916.6|922.8|917.8|922.8|917.8|921.5|916.5|105
1656037200000|2022-06-24 02:20:00|922.7|917.7|922.2|917.2|922.7|917.7|921.9|916.9|57
1656037500000|2022-06-24 02:25:00|922.3|917.3|922.2|917.2|922.4|917.4|921.7|916.7|27
1656037800000|2022-06-24 02:30:00|922.1|917.1|922.7|917.7|923.2|918.2|921.4|916.4|81
1656038100000|2022-06-24 02:35:00|922.9|917.9|923.1|918.1|923.8|918.8|922.5|917.5|81
1656038400000|2022-06-24 02:40:00|923.2|918.2|923.3|918.3|923.6|918.6|922.3|917.3|70
1656038700000|2022-06-24 02:45:00|923.2|918.2|923.1|918.1|923.3|918.3|922.8|917.8|30
1656039000000|2022-06-24 02:50:00|923.2|918.2|924.3|919.3|924.3|919.3|923|918|78
1656039300000|2022-06-24 02:55:00|924.2|919.2|924.4|919.4|924.5|919.5|923.7|918.7|61
1656039600000|2022-06-24 03:00:00|924.3|919.3|924.2|919.2|924.9|919.9|923.9|918.9|61
1656039900000|2022-06-24 03:05:00|924.1|919.1|923.8|918.8|924.3|919.3|923.4|918.4|77
1656040200000|2022-06-24 03:10:00|923.4|918.4|922.2|917.2|923.8|918.8|922.2|917.2|46
1656040500000|2022-06-24 03:15:00|922.4|917.4|922.8|917.8|923.7|918.7|922.4|917.4|55
1656040800000|2022-06-24 03:20:00|922.9|917.9|921.9|916.9|923|918|921.8|916.8|86
1656041100000|2022-06-24 03:25:00|921.8|916.8|922.9|917.9|922.9|917.9|920.7|915.7|81
1656041400000|2022-06-24 03:30:00|923.1|918.1|923.2|918.2|923.3|918.3|922.7|917.7|56
1656041700000|2022-06-24 03:35:00|923.3|918.3|923|918|923.4|918.4|922.7|917.7|45
1656042000000|2022-06-24 03:40:00|923.1|918.1|922.9|917.9|923.8|918.8|922.7|917.7|32
1656042300000|2022-06-24 03:45:00|923|918|923.5|918.5|923.5|918.5|922.3|917.3|20
1656042600000|2022-06-24 03:50:00|923.4|918.4|923.8|918.8|924.1|919.1|923.4|918.4|54
1656042900000|2022-06-24 03:55:00|923.7|918.7|924|919|924.3|919.3|923.5|918.5|40
1656043200000|2022-06-24 04:00:00|923.9|918.9|924.6|919.6|925|920|923.6|918.6|28
1656043500000|2022-06-24 04:05:00|924.5|919.5|924.4|919.4|924.6|919.6|924.1|919.1|46
1656043800000|2022-06-24 04:10:00|924.3|919.3|924.3|919.3|924.8|919.8|924.2|919.2|42
1656044100000|2022-06-24 04:15:00|924.4|919.4|923.8|918.8|924.9|919.9|923.8|918.8|29
1656044400000|2022-06-24 04:20:00|924|919|924.3|919.3|924.3|919.3|923.8|918.8|80
1656044700000|2022-06-24 04:25:00|924.2|919.2|923.5|918.5|924.4|919.4|923.4|918.4|46
1656045000000|2022-06-24 04:30:00|923.4|918.4|922.9|917.9|923.5|918.5|922.6|917.6|91
1656045300000|2022-06-24 04:35:00|923|918|922.6|917.6|923.2|918.2|922.5|917.5|126
1656045600000|2022-06-24 04:40:00|922.5|917.5|922.9|917.9|923.2|918.2|922.5|917.5|45
1656045900000|2022-06-24 04:45:00|923|918|923|918|924|919|922.9|917.9|61
1656046200000|2022-06-24 04:50:00|923.1|918.1|924.7|919.7|924.7|919.7|922.6|917.6|49
1656046500000|2022-06-24 04:55:00|924.4|919.4|925.1|920.1|925.5|920.5|924.2|919.2|54
1656046800000|2022-06-24 05:00:00|925.2|920.2|924.4|919.4|925.2|920.2|923.3|918.3|98
1656047100000|2022-06-24 05:05:00|924.5|919.5|923.9|918.9|925|920|923.8|918.8|81
1656047400000|2022-06-24 05:10:00|924|919|924.7|919.7|925.3|920.3|923.5|918.5|100
1656047700000|2022-06-24 05:15:00|924.8|919.8|924.2|919.2|924.8|919.8|924|919|77
1656048000000|2022-06-24 05:20:00|924.3|919.3|924.4|919.4|924.6|919.6|923.9|918.9|195
1656048300000|2022-06-24 05:25:00|924.3|919.3|925|920|925.8|920.8|923.8|918.8|102
1656048600000|2022-06-24 05:30:00|924.8|919.8|925.9|920.9|927|922|924.5|919.5|128
1656048900000|2022-06-24 05:35:00|926|921|927|922|927|922|925.7|920.7|96
1656049200000|2022-06-24 05:40:00|927.1|922.1|928.8|923.8|928.8|923.8|926.9|921.9|144
1656049500000|2022-06-24 05:45:00|929|924|927.4|922.4|929.1|924.1|926.2|921.2|89
1656049800000|2022-06-24 05:50:00|927.3|922.3|926.6|921.6|927.4|922.4|925.1|920.1|67
1656050100000|2022-06-24 05:55:00|926.7|921.7|926|921|927.2|922.2|924.5|919.5|87
1656050400000|2022-06-24 06:00:00|925.7|920.7|924.9|919.9|925.8|920.8|924.4|919.4|121
1656050700000|2022-06-24 06:05:00|925|920|923.9|918.9|925.3|920.3|923.8|918.8|74
1656051000000|2022-06-24 06:10:00|923.8|918.8|923.7|918.7|925.7|920.7|923.6|918.6|87
1656051300000|2022-06-24 06:15:00|923.8|918.8|923.6|918.6|924.6|919.6|922.5|917.5|99
1656051600000|2022-06-24 06:20:00|923.5|918.5|923.9|918.9|924.7|919.7|923|918|73
1656051900000|2022-06-24 06:25:00|923.6|918.6|922.9|917.9|923.7|918.7|922.8|917.8|89
1656052200000|2022-06-24 06:30:00|923|918|920.9|915.9|923.1|918.1|920.7|915.7|109
1656052500000|2022-06-24 06:35:00|921.2|916.2|921.5|916.5|921.7|916.7|920.4|915.4|93
1656052800000|2022-06-24 06:40:00|921.8|916.8|920.6|915.6|921.8|916.8|920.4|915.4|152
1656053100000|2022-06-24 06:45:00|920.5|915.5|920.2|915.2|920.8|915.8|920|915|94
1656053400000|2022-06-24 06:50:00|920.1|915.1|920.3|915.3|921.5|916.5|919.8|914.8|132
1656053700000|2022-06-24 06:55:00|920.5|915.5|920.3|915.3|920.9|915.9|919.9|914.9|98
1656054000000|2022-06-24 07:00:00|920.5|915.5|920.5|915.5|921.2|916.2|918.8|913.8|149
1656054300000|2022-06-24 07:05:00|920.6|915.6|921.8|916.8|922.8|917.8|920.1|915.1|116
1656054600000|2022-06-24 07:10:00|921.9|916.9|919.9|914.9|921.9|916.9|919.9|914.9|116
1656054900000|2022-06-24 07:15:00|919.7|914.7|921.4|916.4|921.9|916.9|918.4|913.4|118
1656055200000|2022-06-24 07:20:00|921.3|916.3|920.8|915.8|921.3|916.3|919.4|914.4|125
1656055500000|2022-06-24 07:25:00|921|916|921.8|916.8|922.6|917.6|920.5|915.5|158
1656055800000|2022-06-24 07:30:00|921.9|916.9|924.3|919.3|924.5|919.5|921.6|916.6|102
1656056100000|2022-06-24 07:35:00|924.2|919.2|924|919|925.4|920.4|923.7|918.7|132
1656056400000|2022-06-24 07:40:00|924.1|919.1|924|919|925|920|923.8|918.8|96
1656056700000|2022-06-24 07:45:00|923.9|918.9|922.9|917.9|924.2|919.2|922.8|917.8|66
1656057000000|2022-06-24 07:50:00|923|918|926.1|921.1|926.2|921.2|922.9|917.9|68
1656057300000|2022-06-24 07:55:00|926.2|921.2|925.9|920.9|926.2|921.2|925.6|920.6|45
1656057600000|2022-06-24 08:00:00|925.8|920.8|923.5|918.5|925.9|920.9|923.3|918.3|96
1656057900000|2022-06-24 08:05:00|923.4|918.4|923.3|918.3|923.7|918.7|922.9|917.9|54
1656058200000|2022-06-24 08:10:00|923.4|918.4|921.9|916.9|923.4|918.4|921.7|916.7|65
1656058500000|2022-06-24 08:15:00|921.8|916.8|922.5|917.5|922.5|917.5|921.5|916.5|71
1656058800000|2022-06-24 08:20:00|922.4|917.4|920.2|915.2|923|918|920.1|915.1|92
1656059100000|2022-06-24 08:25:00|920.1|915.1|920.2|915.2|920.3|915.3|919.2|914.2|124
1656059400000|2022-06-24 08:30:00|920.1|915.1|921.3|916.3|921.6|916.6|920.1|915.1|56
1656059700000|2022-06-24 08:35:00|921.2|916.2|921.1|916.1|921.5|916.5|920.8|915.8|48
1656060000000|2022-06-24 08:40:00|921.2|916.2|921.6|916.6|922.7|917.7|921.2|916.2|134
1656060300000|2022-06-24 08:45:00|922.1|917.1|919.8|914.8|922.7|917.7|919.5|914.5|128
1656060600000|2022-06-24 08:50:00|919.7|914.7|920.4|915.4|921.2|916.2|919.3|914.3|117
1656060900000|2022-06-24 08:55:00|920.5|915.5|920.2|915.2|920.9|915.9|920.1|915.1|82
1656061200000|2022-06-24 09:00:00|920.1|915.1|919.1|914.1|920.1|915.1|918.8|913.8|34
1656061500000|2022-06-24 09:05:00|919|914|920.2|915.2|920.2|915.2|918.9|913.9|44
1656061800000|2022-06-24 09:10:00|920.1|915.1|920|915|920.1|915.1|920|915|14
1656062100000|2022-06-24 09:15:00|919.9|914.9|919.8|914.8|919.9|914.9|919.3|914.3|28
1656062400000|2022-06-24 09:20:00|919.9|914.9|922|917|922.1|917.1|919.8|914.8|54
1656062700000|2022-06-24 09:25:00|921.9|916.9|922.2|917.2|922.8|917.8|921.6|916.6|63
1656063000000|2022-06-24 09:30:00|922.3|917.3|921.2|916.2|922.7|917.7|920.8|915.8|95
1656063300000|2022-06-24 09:35:00|921.1|916.1|921.1|916.1|921.4|916.4|920.7|915.7|62
1656063600000|2022-06-24 09:40:00|921.2|916.2|921.4|916.4|921.4|916.4|920.8|915.8|35
1656063900000|2022-06-24 09:45:00|921.3|916.3|921.8|916.8|922.1|917.1|921.2|916.2|97
1656064200000|2022-06-24 09:50:00|921.7|916.7|922.4|917.4|922.5|917.5|921.6|916.6|68
1656064500000|2022-06-24 09:55:00|922.3|917.3|923.7|918.7|924|919|922.1|917.1|122
1656064800000|2022-06-24 10:00:00|923.6|918.6|922.6|917.6|923.9|918.9|922.6|917.6|95
1656065100000|2022-06-24 10:05:00|922.5|917.5|921.9|916.9|922.6|917.6|921.1|916.1|141
1656065400000|2022-06-24 10:10:00|921.8|916.8|921.2|916.2|921.9|916.9|920.8|915.8|96
1656065700000|2022-06-24 10:15:00|921.1|916.1|921.4|916.4|921.6|916.6|921|916|113
1656066000000|2022-06-24 10:20:00|921.3|916.3|920.7|915.7|921.9|916.9|920.7|915.7|101
1656066300000|2022-06-24 10:25:00|920.6|915.6|921.4|916.4|921.6|916.6|920.4|915.4|92
1656066600000|2022-06-24 10:30:00|921.1|916.1|921.2|916.2|921.3|916.3|920.6|915.6|59
1656066900000|2022-06-24 10:35:00|921.3|916.3|921.4|916.4|922.1|917.1|921.1|916.1|85
1656067200000|2022-06-24 10:40:00|921.3|916.3|921.1|916.1|921.3|916.3|920.5|915.5|36
1656067500000|2022-06-24 10:45:00|921.2|916.2|920.4|915.4|921.4|916.4|920.2|915.2|28
1656067800000|2022-06-24 10:50:00|920.2|915.2|920.2|915.2|920.5|915.5|919.8|914.8|29
1656068100000|2022-06-24 10:55:00|920.1|915.1|919.2|914.2|920.1|915.1|919.1|914.1|60
1656068400000|2022-06-24 11:00:00|919.1|914.1|920.2|915.2|920.4|915.4|918.2|913.2|56
1656068700000|2022-06-24 11:05:00|920.1|915.1|921.3|916.3|921.4|916.4|920|915|56
1656069000000|2022-06-24 11:10:00|921.4|916.4|921.7|916.7|921.7|916.7|920.4|915.4|43
1656069300000|2022-06-24 11:15:00|921.2|916.2|920.7|915.7|921.2|916.2|919.9|914.9|31
1656069600000|2022-06-24 11:20:00|920.6|915.6|921.4|916.4|921.4|916.4|920.6|915.6|21
1656069900000|2022-06-24 11:25:00|921.3|916.3|920.8|915.8|921.6|916.6|920.3|915.3|70
1656070200000|2022-06-24 11:30:00|920.5|915.5|920.9|915.9|921.4|916.4|919.7|914.7|67
1656070500000|2022-06-24 11:35:00|920.8|915.8|919|914|921.6|916.6|919|914|64
1656070800000|2022-06-24 11:40:00|919.1|914.1|920.6|915.6|920.6|915.6|919|914|95
1656071100000|2022-06-24 11:45:00|920.5|915.5|918.5|913.5|921.3|916.3|918.3|913.3|78
1656071400000|2022-06-24 11:50:00|918.2|913.2|918.5|913.5|918.8|913.8|917.6|912.6|129
1656071700000|2022-06-24 11:55:00|918.6|913.6|918.7|913.7|918.7|913.7|917.9|912.9|70
1656072000000|2022-06-24 12:00:00|918.8|913.8|919.1|914.1|920.2|915.2|917.9|912.9|175
1656072300000|2022-06-24 12:05:00|919.3|914.3|919|914|919.8|914.8|918.3|913.3|208
1656072600000|2022-06-24 12:10:00|919.2|914.2|917.7|912.7|919.3|914.3|917.3|912.3|119
1656072900000|2022-06-24 12:15:00|917.5|912.5|918.4|913.4|918.9|913.9|917.5|912.5|145
1656073200000|2022-06-24 12:20:00|918|913|918.2|913.2|918.9|913.9|917.5|912.5|132
1656073500000|2022-06-24 12:25:00|918.1|913.1|917.7|912.7|919.1|914.1|917.5|912.5|99
1656073800000|2022-06-24 12:30:00|917.8|912.8|916.5|911.5|918.1|913.1|916.5|911.5|117
1656074100000|2022-06-24 12:35:00|916.6|911.6|918.5|913.5|918.5|913.5|916.2|911.2|76
1656074400000|2022-06-24 12:40:00|918.6|913.6|918.3|913.3|919.5|914.5|918.2|913.2|95
1656074700000|2022-06-24 12:45:00|918.4|913.4|917.4|912.4|918.5|913.5|916.2|911.2|126
1656075000000|2022-06-24 12:50:00|917.3|912.3|916|911|918.1|913.1|915.8|910.8|128
1656075300000|2022-06-24 12:55:00|915.9|910.9|914.8|909.8|916|911|914.8|909.8|130
1656075600000|2022-06-24 13:00:00|914.6|909.6|914|909|916.6|911.6|913.3|908.3|260
1656075900000|2022-06-24 13:05:00|914.1|909.1|915.9|910.9|916.7|911.7|912.9|907.9|209
1656076200000|2022-06-24 13:10:00|916|911|918.9|913.9|921.6|916.6|915.9|910.9|342
1656076500000|2022-06-24 13:15:00|919|914|916.5|911.5|919|914|916.4|911.4|166
1656076800000|2022-06-24 13:20:00|916.4|911.4|917.4|912.4|917.6|912.6|915.8|910.8|202
1656077100000|2022-06-24 13:25:00|917.5|912.5|915.9|910.9|917.9|912.9|915.5|910.5|168
1656077400000|2022-06-24 13:30:00|915.7|910.7|915.1|910.1|916.3|911.3|914.4|909.4|375
1656077700000|2022-06-24 13:35:00|915|910|913.3|908.3|917.5|912.5|912.4|907.4|360
1656078000000|2022-06-24 13:40:00|913.4|908.4|916|911|917.1|912.1|912.6|907.6|388
1656078300000|2022-06-24 13:45:00|915.9|910.9|914.1|909.1|916.2|911.2|913.8|908.8|300
1656078600000|2022-06-24 13:50:00|914.3|909.3|913.4|908.4|916.1|911.1|913.4|908.4|335
1656078900000|2022-06-24 13:55:00|913.5|908.5|912.4|907.4|913.7|908.7|911.5|906.5|248
1656079200000|2022-06-24 14:00:00|912.9|907.9|913|908|917.6|912.6|912.6|907.6|625
1656079500000|2022-06-24 14:05:00|913.1|908.1|913|908|914.1|909.1|912.4|907.4|423
1656079800000|2022-06-24 14:10:00|912.7|907.7|913.2|908.2|914.6|909.6|912.2|907.2|436
1656080100000|2022-06-24 14:15:00|913.4|908.4|914.3|909.3|914.3|909.3|912.4|907.4|344
1656080400000|2022-06-24 14:20:00|914.5|909.5|916.4|911.4|917.4|912.4|914.5|909.5|330
1656080700000|2022-06-24 14:25:00|916.6|911.6|916|911|916.9|911.9|915.2|910.2|280
1656081000000|2022-06-24 14:30:00|916.2|911.2|917.5|912.5|918.4|913.4|915.7|910.7|301
1656081300000|2022-06-24 14:35:00|917.6|912.6|916.4|911.4|917.9|912.9|915.3|910.3|339
1656081600000|2022-06-24 14:40:00|916.6|911.6|915.6|910.6|917.1|912.1|915.5|910.5|273
1656081900000|2022-06-24 14:45:00|915.7|910.7|919.4|914.4|919.4|914.4|915.2|910.2|248
1656082200000|2022-06-24 14:50:00|919.2|914.2|918.8|913.8|920.2|915.2|918.3|913.3|293
1656082500000|2022-06-24 14:55:00|918.7|913.7|917.9|912.9|919.2|914.2|917.1|912.1|249
1656082800000|2022-06-24 15:00:00|917.8|912.8|918.6|913.6|919.1|914.1|917.7|912.7|244
1656083100000|2022-06-24 15:05:00|918.7|913.7|917.2|912.2|919.5|914.5|917|912|230
1656083400000|2022-06-24 15:10:00|917.3|912.3|918|913|918|913|916.3|911.3|184
1656083700000|2022-06-24 15:15:00|918.1|913.1|917.7|912.7|918.5|913.5|916.9|911.9|219
1656084000000|2022-06-24 15:20:00|917.8|912.8|917.8|912.8|919.5|914.5|917.3|912.3|173
1656084300000|2022-06-24 15:25:00|917.7|912.7|917.8|912.8|918.3|913.3|917|912|212
1656084600000|2022-06-24 15:30:00|917.7|912.7|918.1|913.1|919.1|914.1|917.7|912.7|205
1656084900000|2022-06-24 15:35:00|918|913|918.9|913.9|918.9|913.9|917.6|912.6|149
1656085200000|2022-06-24 15:40:00|918.8|913.8|918.6|913.6|918.9|913.9|917.9|912.9|115
1656085500000|2022-06-24 15:45:00|918.7|913.7|918.1|913.1|919.6|914.6|917.9|912.9|181
1656085800000|2022-06-24 15:50:00|918|913|917.4|912.4|918.3|913.3|916.9|911.9|150
1656086100000|2022-06-24 15:55:00|917.5|912.5|915.3|910.3|917.5|912.9|914.7|909.9|141
1656086400000|2022-06-24 16:00:00|915.2|910.2|915.3|910.3|916.3|911.3|914.9|909.9|147
1656086700000|2022-06-24 16:05:00|915.2|910.2|915|910|915.7|910.7|914.8|909.8|113
1656087000000|2022-06-24 16:10:00|914.9|909.9|915|910|915.7|910.7|914.6|909.6|121
1656087300000|2022-06-24 16:15:00|914.9|909.9|914.9|909.9|915.2|910.2|914.4|909.4|133
1656087600000|2022-06-24 16:20:00|914.8|909.8|914.5|909.5|915.1|910.1|914.3|909.3|98
1656087900000|2022-06-24 16:25:00|914.6|909.6|913.7|908.7|914.6|909.6|913.5|908.5|118
1656088200000|2022-06-24 16:30:00|913.6|908.6|913.3|908.3|914.4|909.4|913.1|908.1|127
1656088500000|2022-06-24 16:35:00|913.4|908.4|914.3|909.3|914.6|909.6|913.2|908.2|93
1656088800000|2022-06-24 16:40:00|914.1|909.1|915.5|910.5|915.6|910.6|914.1|909.1|101
1656089100000|2022-06-24 16:45:00|915.4|910.4|915.4|910.4|915.8|910.8|915|910|88
1656089400000|2022-06-24 16:50:00|915.3|910.3|915.2|910.2|916|911|915.2|910.2|91
1656089700000|2022-06-24 16:55:00|915.1|910.1|915|910|915.4|910.4|914.6|909.6|102
1656090000000|2022-06-24 17:00:00|914.9|909.9|913.8|908.8|915.5|910.5|913.3|908.3|182
1656090300000|2022-06-24 17:05:00|913.7|908.7|913|908|913.7|908.7|912.9|907.9|67
1656090600000|2022-06-24 17:10:00|912.9|907.9|912.8|907.8|913.1|908.1|912.7|907.7|47
1656090900000|2022-06-24 17:15:00|912.7|907.7|912.3|907.3|913.8|908.8|911.7|906.7|37
1656091200000|2022-06-24 17:20:00|912.4|907.4|914.9|909.9|915.5|910.5|912.1|907.1|98
1656091500000|2022-06-24 17:25:00|915.1|910.1|914.8|909.8|915.6|910.6|914.3|909.3|108
1656091800000|2022-06-24 17:30:00|914.7|909.7|913.2|908.2|914.9|909.9|913.1|908.1|95
1656092100000|2022-06-24 17:35:00|913.1|908.1|913.3|908.3|913.3|908.3|913|908|67
1656092400000|2022-06-24 17:40:00|913.2|908.2|913|908|913.3|908.3|912.6|907.6|58
1656092700000|2022-06-24 17:45:00|912.9|907.9|912.1|907.1|912.9|907.9|912|907|54
1656093000000|2022-06-24 17:50:00|912|907|911.7|906.7|912.5|907.5|911.7|906.7|32
1656093300000|2022-06-24 17:55:00|911.6|906.6|912.4|907.4|912.7|907.7|911.4|906.4|83
1656093600000|2022-06-24 18:00:00|912.6|907.6|913|908|913.5|908.5|912.3|907.3|130
1656093900000|2022-06-24 18:05:00|913.1|908.1|914.3|909.3|914.8|909.8|913.1|908.1|57
1656094200000|2022-06-24 18:10:00|914.6|909.6|914.7|909.7|915.4|910.4|914.6|909.6|81
1656094500000|2022-06-24 18:15:00|914.8|909.8|915|910|915.7|910.7|914.4|909.4|80
1656094800000|2022-06-24 18:20:00|915.3|910.3|915.5|910.5|915.6|910.6|915|910|105
1656095100000|2022-06-24 18:25:00|915.6|910.6|915.3|910.3|915.7|910.7|915.2|910.2|84
1656095400000|2022-06-24 18:30:00|915.4|910.4|915.3|910.3|916.4|911.4|915.2|910.2|55
1656095700000|2022-06-24 18:35:00|915.4|910.4|914.9|909.9|915.7|910.7|914.9|909.9|42
1656096000000|2022-06-24 18:40:00|914.8|909.8|915.1|910.1|915.3|910.3|914.8|909.8|76
1656096300000|2022-06-24 18:45:00|915.2|910.2|915|910|915.3|910.3|914.8|909.8|44
1656096600000|2022-06-24 18:50:00|914.9|909.9|914.9|909.9|915.4|910.4|914.4|909.4|57
1656096900000|2022-06-24 18:55:00|915|910|915.2|910.2|915.4|910.4|914.8|909.8|63
1656097200000|2022-06-24 19:00:00|915.1|910.1|915.4|910.4|915.5|910.5|914.9|909.9|39
1656097500000|2022-06-24 19:05:00|915.3|910.3|914.8|909.8|915.3|910.3|914.8|909.8|30
1656097800000|2022-06-24 19:10:00|914.7|909.7|914.9|909.9|915|910|914.4|909.4|52
1656098100000|2022-06-24 19:15:00|914.8|909.8|914.4|909.4|915.2|910.2|914.4|909.4|60
1656098400000|2022-06-24 19:20:00|914.5|909.5|915.4|910.4|915.4|910.4|914.4|909.4|69
1656098700000|2022-06-24 19:25:00|915.2|910.2|914.7|909.7|915.2|910.2|914.6|909.6|50
1656099000000|2022-06-24 19:30:00|914.6|909.6|914.7|909.7|915.2|910.2|914.5|909.5|54
1656099300000|2022-06-24 19:35:00|914.6|909.6|914|909|914.7|909.7|913.8|908.8|54
1656099600000|2022-06-24 19:40:00|913.9|908.9|914.6|909.6|914.7|909.7|913.6|908.6|36
1656099900000|2022-06-24 19:45:00|914.5|909.5|913.4|908.4|914.5|909.5|913.4|908.4|45
1656100200000|2022-06-24 19:50:00|913.5|908.5|913|908|913.8|908.8|912.8|907.8|73
1656100500000|2022-06-24 19:55:00|913.1|908.1|913.1|908.1|913.1|908.1|912.6|907.6|77
1656100800000|2022-06-24 20:00:00|913.4|908.4|913.7|908.7|914|909|913.3|908.3|83
1656101100000|2022-06-24 20:05:00|913.8|908.8|913.7|908.7|914|909|913.6|908.6|90
1656101400000|2022-06-24 20:10:00|913.6|908.6|914.3|909.3|914.3|909.3|913.6|908.6|51
1656101700000|2022-06-24 20:15:00|914.4|909.4|914.6|909.6|915.7|910.7|914.3|909.3|34
1656102000000|2022-06-24 20:20:00|914.3|909.3|914.2|909.2|914.3|909.3|914.1|909.1|15
1656102300000|2022-06-24 20:25:00|914.1|909.1|914.1|909.1|914.6|909.6|914|909|51
1656102600000|2022-06-24 20:30:00|914|909|913.4|908.4|914.4|909.4|913.4|908.4|70
1656102900000|2022-06-24 20:35:00|913.3|908.3|913.6|908.6|914|909|913.2|908.2|20
1656103200000|2022-06-24 20:40:00|913.4|908.4|913.4|908.4|913.5|908.5|913.3|908.3|4
1656103500000|2022-06-24 20:45:00|913.5|908.5|915.1|907|915.2|908.6|912.9|907|10
1656103800000|2022-06-24 20:50:00|915.2|907.1|918.9|907.9|919.1|908.2|915.2|905.1|16
1656104100000|2022-06-24 20:55:00|919.3|908.3|918.8|907.8|920.5|909.5|918.2|907.2|9
1656280800000|2022-06-26 22:00:00|918.6|910.2|919.5|911.3|920.6|914.1|916.8|909.7|240
1656281100000|2022-06-26 22:05:00|919.9|911.8|918.9|910.5|920.2|914.1|917.3|909.7|252
1656281400000|2022-06-26 22:10:00|919|910.6|917.4|912.4|919|913|916.8|910.3|142
1656281700000|2022-06-26 22:15:00|917.5|912.5|916.8|911.8|918.4|913.4|916.2|911.2|96
1656282000000|2022-06-26 22:20:00|916.7|911.7|917|912|917.6|912.6|916.5|911.5|80
1656282300000|2022-06-26 22:25:00|917.1|912.1|917.4|912.4|918.1|913.1|917|912|97
1656282600000|2022-06-26 22:30:00|917.5|912.5|918.4|913.4|918.9|913.9|917.3|912.3|89
1656282900000|2022-06-26 22:35:00|918.6|913.6|918.2|913.2|919|914|918|913|109
1656283200000|2022-06-26 22:40:00|918.1|913.1|917.7|912.7|918.7|913.7|916.9|911.9|71
1656283500000|2022-06-26 22:45:00|917.8|912.8|917.1|912.1|918.3|913.3|916.8|911.8|77
1656283800000|2022-06-26 22:50:00|917.2|912.2|917|912|917.7|912.7|917|912|28
1656284100000|2022-06-26 22:55:00|916.8|911.8|917.1|912.1|917.6|912.6|916.5|911.5|60
1656284400000|2022-06-26 23:00:00|917.2|912.2|916.9|911.9|919.5|912.8|916.7|910.2|93
1656284700000|2022-06-26 23:05:00|916.7|911.7|916.3|911.3|917.3|912.3|916.1|911.1|75
1656285000000|2022-06-26 23:10:00|916.4|911.4|915.9|910.9|917.7|911.6|915.7|909|59
1656285300000|2022-06-26 23:15:00|916.3|911.3|915|910|917.3|911.7|914.9|908.7|89
1656285600000|2022-06-26 23:20:00|915.1|910.1|914.8|909.8|916.5|910.9|914.8|908.3|70
1656285900000|2022-06-26 23:25:00|915.7|910.7|915.4|910.4|916.3|911.3|914.8|909.8|66
1656286200000|2022-06-26 23:30:00|916.8|908.7|915|910|916.8|911.1|914.7|908.7|100
1656286500000|2022-06-26 23:35:00|915.3|910.3|915.1|910.1|916.5|910.9|914.8|908.4|86
1656286800000|2022-06-26 23:40:00|915.2|910.2|915.7|910.7|916.6|911.2|914.8|908.6|88
1656287100000|2022-06-26 23:45:00|915.8|910.8|915.9|910.9|917.5|912.1|915.2|908.7|138
1656287400000|2022-06-26 23:50:00|916|911|915.6|910.6|916.3|911.3|915.3|910.3|67
1656287700000|2022-06-26 23:55:00|915.5|910.5|915.6|910.6|916.5|911.5|915.3|910.3|42
1656288000000|2022-06-27 00:00:00|915.5|910.5|914.1|909.1|917.3|911.7|913.9|907.7|182
1656288300000|2022-06-27 00:05:00|914|909|915|910|916.3|911.1|913.9|908.3|185
1656288600000|2022-06-27 00:10:00|914.9|909.9|912.8|907.8|915.7|910.7|912.8|907.8|102
1656288900000|2022-06-27 00:15:00|912.7|907.7|913.2|908.2|913.4|908.4|912.6|907.6|64
1656289200000|2022-06-27 00:20:00|913.1|908.1|913.6|908.6|913.6|908.6|912.8|907.8|78
1656289500000|2022-06-27 00:25:00|913.5|908.5|913.3|908.3|913.7|908.7|913|908|81
1656289800000|2022-06-27 00:30:00|913.2|908.2|914|909|914|909|912.9|907.9|114
1656290100000|2022-06-27 00:35:00|913.9|908.9|913.4|908.4|913.9|908.9|913.2|908.2|71
1656290400000|2022-06-27 00:40:00|913.5|908.5|913.3|908.3|913.8|908.8|913|908|133
1656290700000|2022-06-27 00:45:00|913.4|908.4|913.4|908.4|913.7|908.7|913.1|908.1|106
1656291000000|2022-06-27 00:50:00|913.5|908.5|913.5|908.5|914.2|909.2|913.3|908.3|99
1656291300000|2022-06-27 00:55:00|913.6|908.6|914.1|909.1|914.3|909.3|913.5|908.5|111
1656291600000|2022-06-27 01:00:00|914|909|915.5|910.5|915.9|910.9|914|909|200
1656291900000|2022-06-27 01:05:00|915.4|910.4|917|912|918.1|913.1|915.4|910.4|201
1656292200000|2022-06-27 01:10:00|917.1|912.1|916.7|911.7|917.1|912.1|916|911|202
1656292500000|2022-06-27 01:15:00|916.8|911.8|917|912|917.4|912.4|916.5|911.5|236
1656292800000|2022-06-27 01:20:00|916.9|911.9|916.8|911.8|917.2|912.2|916|911|124
1656293100000|2022-06-27 01:25:00|916.9|911.9|917.6|912.6|917.9|912.9|916.4|911.4|200
1656293400000|2022-06-27 01:30:00|917.7|912.7|919.4|914.4|919.4|914.4|917.6|912.6|161
1656293700000|2022-06-27 01:35:00|919.3|914.3|919.4|914.4|920|915|919.3|914.3|98
1656294000000|2022-06-27 01:40:00|919.3|914.3|920|915|920.2|915.2|918.5|913.5|162
1656294300000|2022-06-27 01:45:00|919.9|914.9|918.8|913.8|920|915|918.8|913.8|140
1656294600000|2022-06-27 01:50:00|918.9|913.9|920|915|920.2|915.2|918.8|913.8|68
1656294900000|2022-06-27 01:55:00|920.1|915.1|919.9|914.9|920.2|915.2|919.8|914.8|54
1656295200000|2022-06-27 02:00:00|919.7|914.7|919.8|914.8|920|915|919.5|914.5|78
1656295500000|2022-06-27 02:05:00|919.9|914.9|919.4|914.4|919.9|914.9|919.4|914.4|40
1656295800000|2022-06-27 02:10:00|919.5|914.5|919.4|914.4|919.5|914.5|919.3|914.3|14
1656296100000|2022-06-27 02:15:00|919.5|914.5|919.6|914.6|919.7|914.7|919.3|914.3|39
1656296400000|2022-06-27 02:20:00|919.7|914.7|919.9|914.9|920.1|915.1|919.4|914.4|40
1656296700000|2022-06-27 02:25:00|920|915|920.6|915.6|920.6|915.6|919.9|914.9|73
1656297000000|2022-06-27 02:30:00|920.7|915.7|923.3|918.3|924|919|920.6|915.6|137
1656297300000|2022-06-27 02:35:00|923.1|918.1|923.6|918.6|924|919|923.1|918.1|83
1656297600000|2022-06-27 02:40:00|923.7|918.7|923.5|918.5|923.8|918.8|923|918|63
1656297900000|2022-06-27 02:45:00|923.6|918.6|923.6|918.6|924.2|919.2|923.3|918.3|72
1656298200000|2022-06-27 02:50:00|923.5|918.5|923.1|918.1|924|918.7|922.6|917.6|129
1656298500000|2022-06-27 02:55:00|923|918|923.2|918.2|923.5|918.3|922.9|917.4|77
1656298800000|2022-06-27 03:00:00|923.1|918.1|922.6|917.6|923.2|918.2|922.4|917.4|62
1656299100000|2022-06-27 03:05:00|922.7|917.7|923.4|918.4|923.4|918.4|922.6|917.6|126
1656299400000|2022-06-27 03:10:00|923.3|918.3|923|918|923.6|918.6|922.9|917.9|83
1656299700000|2022-06-27 03:15:00|923.2|918.2|922.9|917.9|923.8|918.5|922.8|917.7|64
1656300000000|2022-06-27 03:20:00|923|918|922.5|917.5|923|918|922.4|917.4|71
1656300300000|2022-06-27 03:25:00|922.4|917.4|922.2|917.2|922.6|917.6|921.9|916.9|106
1656300600000|2022-06-27 03:30:00|921.9|916.9|921.8|916.8|922.3|917.3|921.6|916.6|47
1656300900000|2022-06-27 03:35:00|921.9|916.9|922.1|917.1|922.6|917.1|921.7|916.6|100
1656301200000|2022-06-27 03:40:00|922|917|922|917|922.7|917.2|921.8|916.6|91
1656301500000|2022-06-27 03:45:00|921.9|916.9|921.3|916.3|922|917|921.2|916.2|61
1656301800000|2022-06-27 03:50:00|921.2|916.2|922|917|922.2|917.2|921.2|916.2|88
1656302100000|2022-06-27 03:55:00|921.9|916.9|922.4|917.4|922.5|917.5|921.8|916.8|101
1656302400000|2022-06-27 04:00:00|922.5|917.5|922|917|922.5|917.5|921.8|916.8|72
1656302700000|2022-06-27 04:05:00|922.1|917.1|922|917|922.1|917.1|921.7|916.7|29
1656303000000|2022-06-27 04:10:00|921.8|916.8|922.1|917.1|922.2|917.2|921.6|916.6|26
1656303300000|2022-06-27 04:15:00|922.2|917.2|922.1|917.1|922.2|917.2|921.9|916.9|35
1656303600000|2022-06-27 04:20:00|922|917|922.1|917.1|922.2|917.2|921.8|916.8|46
1656303900000|2022-06-27 04:25:00|922.2|917.2|921.9|916.9|922.2|917.2|921.8|916.8|48
1656304200000|2022-06-27 04:30:00|921.8|916.8|921.5|916.5|922|917|921.3|916.3|65
1656304500000|2022-06-27 04:35:00|921.4|916.4|921.7|916.7|921.8|916.8|921.2|916.2|52
1656304800000|2022-06-27 04:40:00|921.6|916.6|922.3|917.3|922.4|917.4|921.6|916.6|64
1656305100000|2022-06-27 04:45:00|922.4|917.4|922.5|917.5|922.9|917.9|922.3|917.3|47
1656305400000|2022-06-27 04:50:00|922.6|917.6|922.9|917.9|922.9|917.9|922.4|917.4|38
1656305700000|2022-06-27 04:55:00|922.8|917.8|923.7|918.7|923.8|918.8|922.6|917.6|64
1656306000000|2022-06-27 05:00:00|923.6|918.6|923.4|918.4|923.9|918.9|923.1|918.1|56
1656306300000|2022-06-27 05:05:00|923.3|918.3|922.6|917.6|923.5|918.5|922.5|917.5|69
1656306600000|2022-06-27 05:10:00|922.7|917.7|922.8|917.8|923.2|918.2|922.7|917.7|71
1656306900000|2022-06-27 05:15:00|922.7|917.7|922.4|917.4|922.8|917.8|922|917|90
1656307200000|2022-06-27 05:20:00|922.5|917.5|923.4|918.4|923.5|918.5|922.4|917.4|180
1656307500000|2022-06-27 05:25:00|923.5|918.5|923.9|918.9|924.3|919.3|922.9|917.9|110
1656307800000|2022-06-27 05:30:00|923.8|918.8|921.8|916.8|923.8|918.8|921.7|916.7|157
1656308100000|2022-06-27 05:35:00|921.9|916.9|922.7|917.7|922.8|917.8|921.8|916.8|167
1656308400000|2022-06-27 05:40:00|922.8|917.8|923.2|918.2|923.4|918.4|922.7|917.7|97
1656308700000|2022-06-27 05:45:00|923.1|918.1|923.1|918.1|923.2|918.2|922.9|917.9|48
1656309000000|2022-06-27 05:50:00|923|918|922.2|917.2|923.1|918.1|922.1|917.1|80
1656309300000|2022-06-27 05:55:00|922.1|917.1|921.7|916.7|922.2|917.2|921.4|916.4|75
1656309600000|2022-06-27 06:00:00|921.6|916.6|919.7|914.7|921.7|916.7|919.6|914.6|121
1656309900000|2022-06-27 06:05:00|919.6|914.6|919.9|914.9|920|915|918.9|913.9|124
1656310200000|2022-06-27 06:10:00|919.4|914.4|915.7|910.7|919.6|914.6|915.6|910.6|81
1656310500000|2022-06-27 06:15:00|915.6|910.6|916.5|911.5|916.8|911.8|915.6|910.6|76
1656310800000|2022-06-27 06:20:00|916.6|911.6|915.1|910.1|916.6|911.6|914.8|909.8|134
1656311100000|2022-06-27 06:25:00|915|910|915.8|910.8|916.2|911.2|915|910|165
1656311400000|2022-06-27 06:30:00|915.7|910.7|917.7|912.7|917.8|912.8|915.7|910.7|191
1656311700000|2022-06-27 06:35:00|917.6|912.6|918.2|913.2|918.7|913.7|917.4|912.4|110
1656312000000|2022-06-27 06:40:00|918.3|913.3|918.2|913.2|918.7|913.7|917.3|912.3|83
1656312300000|2022-06-27 06:45:00|918.3|913.3|918.3|913.3|918.4|913.4|917.8|912.8|136
1656312600000|2022-06-27 06:50:00|918.2|913.2|918.3|913.3|918.9|913.9|917.7|912.7|122
1656312900000|2022-06-27 06:55:00|918.4|913.4|918.7|913.7|919.4|914.4|918.2|913.2|233
1656313200000|2022-06-27 07:00:00|919.2|914.2|917.6|912.6|919.2|914.2|916.8|911.8|264
1656313500000|2022-06-27 07:05:00|917.7|912.7|918.9|913.9|918.9|913.9|917.5|912.5|94
1656313800000|2022-06-27 07:10:00|919.1|914.1|918.3|913.3|919.3|914.3|917.9|912.9|132
1656314100000|2022-06-27 07:15:00|918.9|913.9|918.7|913.7|919.7|914.7|918|913|146
1656314400000|2022-06-27 07:20:00|918.8|913.8|920.8|915.8|921.2|916.2|918.7|913.7|148
1656314700000|2022-06-27 07:25:00|920.5|915.5|920.6|915.6|921.9|916.9|919.9|914.9|210
1656315000000|2022-06-27 07:30:00|920.7|915.7|921.5|916.5|921.5|916.5|919.7|914.7|131
1656315300000|2022-06-27 07:35:00|921.6|916.6|921.1|916.1|921.9|916.9|920.1|915.1|151
1656315600000|2022-06-27 07:40:00|921|916|920.6|915.6|922.2|917.2|920.6|915.6|108
1656315900000|2022-06-27 07:45:00|920.5|915.5|919.5|914.5|920.5|915.5|919.4|914.4|150
1656316200000|2022-06-27 07:50:00|919.6|914.6|919.8|914.8|920.2|915.2|918.9|913.9|126
1656316500000|2022-06-27 07:55:00|919.9|914.9|919.1|914.1|920.4|915.4|919.1|914.1|120
1656316800000|2022-06-27 08:00:00|919.2|914.2|918.4|913.4|919.4|914.4|918|913|150
1656317100000|2022-06-27 08:05:00|918.5|913.5|918.6|913.6|919.4|914.4|918.5|913.5|120
1656317400000|2022-06-27 08:10:00|918.5|913.5|918.7|913.7|919.3|914.3|918.2|913.2|138
1656317700000|2022-06-27 08:15:00|918.6|913.6|917.1|912.1|919|914|917|912|105
1656318000000|2022-06-27 08:20:00|917.2|912.2|917.8|912.8|918.2|913.2|917.1|912.1|169
1656318300000|2022-06-27 08:25:00|917.7|912.7|918.3|913.3|918.5|913.5|917.6|912.6|157
1656318600000|2022-06-27 08:30:00|918.4|913.4|918.5|913.5|919.9|914.9|918.1|913.1|178
1656318900000|2022-06-27 08:35:00|918.6|913.6|917.6|912.6|918.6|913.6|917.4|912.4|112
1656319200000|2022-06-27 08:40:00|917.7|912.7|917.9|912.9|918.1|913.1|917.2|912.2|100
1656319500000|2022-06-27 08:45:00|918|913|918.1|913.1|918.4|913.4|917.2|912.2|141
1656319800000|2022-06-27 08:50:00|918.2|913.2|917.1|912.1|918.2|913.2|916.9|911.9|105
1656320100000|2022-06-27 08:55:00|917.3|912.3|917.3|912.3|917.6|912.6|916.4|911.4|141
1656320400000|2022-06-27 09:00:00|917.4|912.4|916.7|911.7|917.6|912.6|916.6|911.6|135
1656320700000|2022-06-27 09:05:00|918.4|913.4|916.6|911.6|918.5|913.5|916.6|911.6|96
1656321000000|2022-06-27 09:10:00|916.8|911.8|917.8|912.8|918|913|916.7|911.7|59
1656321300000|2022-06-27 09:15:00|917.7|912.7|917.6|912.6|917.9|912.9|917|912|82
1656321600000|2022-06-27 09:20:00|917.5|912.5|916.8|911.8|918|913|916.6|911.6|61
1656321900000|2022-06-27 09:25:00|916.7|911.7|917.2|912.2|917.7|912.7|916.4|911.4|105
1656322200000|2022-06-27 09:30:00|917.1|912.1|917.3|912.3|917.7|912.7|916.5|911.5|114
1656322500000|2022-06-27 09:35:00|917.4|912.4|917.5|912.5|917.9|912.9|917.2|912.2|93
1656322800000|2022-06-27 09:40:00|917.4|912.4|917.5|912.5|917.9|912.9|916.9|911.9|90
1656323100000|2022-06-27 09:45:00|917.6|912.6|917.8|912.8|918|913|917.5|912.5|54
1656323400000|2022-06-27 09:50:00|917.9|912.9|919.3|914.3|920.5|915.5|917.7|912.7|99
1656323700000|2022-06-27 09:55:00|919.1|914.1|918.2|913.2|919.5|914.5|918.1|913.1|114
1656324000000|2022-06-27 10:00:00|918.3|913.3|918.7|913.7|919.1|914.1|918|913|75
1656324300000|2022-06-27 10:05:00|918.8|913.8|918.6|913.6|919.5|914.5|918.4|913.4|41
1656324600000|2022-06-27 10:10:00|918.5|913.5|918.1|913.1|918.6|913.6|917.8|912.8|65
1656324900000|2022-06-27 10:15:00|918.3|913.3|917.8|912.8|918.8|913.8|917.6|912.6|95
1656325200000|2022-06-27 10:20:00|917.7|912.7|918.1|913.1|918.2|913.2|917.7|912.7|92
1656325500000|2022-06-27 10:25:00|918.2|913.2|917.4|912.4|918.4|913.4|917.3|912.3|111
1656325800000|2022-06-27 10:30:00|917.5|912.5|917.9|912.9|918.2|913.2|917.4|912.4|80
1656326100000|2022-06-27 10:35:00|917.8|912.8|918.5|913.5|918.6|913.6|917.7|912.7|81
1656326400000|2022-06-27 10:40:00|918.4|913.4|918.3|913.3|918.6|913.6|917.8|912.8|88
1656326700000|2022-06-27 10:45:00|918.2|913.2|918.3|913.3|918.8|913.8|917.9|912.9|85
1656327000000|2022-06-27 10:50:00|918.2|913.2|918.4|913.4|918.9|913.9|918.1|913.1|101
1656327300000|2022-06-27 10:55:00|918.3|913.3|918|913|918.6|913.6|917.9|912.9|96
1656327600000|2022-06-27 11:00:00|918.2|913.2|918|913|918.4|913.4|917.7|912.7|102
1656327900000|2022-06-27 11:05:00|917.9|912.9|918.1|913.1|918.2|913.2|917.7|912.7|67
1656328200000|2022-06-27 11:10:00|918|913|918|913|918.4|913.4|918|913|81
1656328500000|2022-06-27 11:15:00|918.1|913.1|917.7|912.7|918.3|913.3|917.6|912.6|47
1656328800000|2022-06-27 11:20:00|917.8|912.8|917.3|912.3|917.8|912.8|917.3|912.3|73
1656329100000|2022-06-27 11:25:00|917.5|912.5|916.6|911.6|917.6|912.6|916.2|911.2|105
1656329400000|2022-06-27 11:30:00|916.8|911.8|916.9|911.9|917.4|912.4|916.1|911.1|113
1656329700000|2022-06-27 11:35:00|916.8|911.8|916.9|911.9|917.3|912.3|916.4|911.4|116
1656330000000|2022-06-27 11:40:00|917|912|917.1|912.1|917.8|912.8|916.9|911.9|69
1656330300000|2022-06-27 11:45:00|917|912|916.3|911.3|917.3|912.3|916.3|911.3|76
1656330600000|2022-06-27 11:50:00|916.4|911.4|916.3|911.3|917|912|916.3|911.3|92
1656330900000|2022-06-27 11:55:00|916.2|911.2|915.7|910.7|916.6|911.6|915.6|910.6|103
1656331200000|2022-06-27 12:00:00|915.8|910.8|914.8|909.8|916.2|911.2|914.1|909.1|174
1656331500000|2022-06-27 12:05:00|915|910|914.5|909.5|915|910|913.1|908.1|206
1656331800000|2022-06-27 12:10:00|914.6|909.6|914.3|909.3|914.6|909.6|913.1|908.1|168
1656332100000|2022-06-27 12:15:00|914.2|909.2|914.1|909.1|914.6|909.6|913|908|139
1656332400000|2022-06-27 12:20:00|914|909|914.4|909.4|914.6|909.6|912.5|907.5|184
1656332700000|2022-06-27 12:25:00|914.2|909.2|914.1|909.1|915.4|910.4|914|909|181
1656333000000|2022-06-27 12:30:00|914.2|909.2|913.4|908.4|915.9|910.9|913.3|908.3|266
1656333300000|2022-06-27 12:35:00|913.3|908.3|913.4|908.4|913.8|908.8|911.8|906.8|153
1656333600000|2022-06-27 12:40:00|913|908|914.2|909.2|914.4|909.4|912|907|159
1656333900000|2022-06-27 12:45:00|914.3|909.3|914|909|915.3|910.3|912.9|907.9|171
1656334200000|2022-06-27 12:50:00|913.9|908.9|912.7|907.7|914.7|909.7|912.4|907.4|156
1656334500000|2022-06-27 12:55:00|912.6|907.6|913.4|908.4|914|909|912|907|162
1656334800000|2022-06-27 13:00:00|913.1|908.1|914.8|909.8|915|910|912.5|907.5|227
1656335100000|2022-06-27 13:05:00|915|910|913.3|908.3|915.1|910.1|913.2|908.2|237
1656335400000|2022-06-27 13:10:00|913.4|908.4|912.8|907.8|913.6|908.6|912.2|907.2|230
1656335700000|2022-06-27 13:15:00|912.9|907.9|914.2|909.2|914.5|909.5|912.9|907.9|171
1656336000000|2022-06-27 13:20:00|913.9|908.9|916|911|916.2|911.2|913.5|908.5|211
1656336300000|2022-06-27 13:25:00|915.7|910.7|914.9|909.9|916.2|911.2|914.6|909.6|215
1656336600000|2022-06-27 13:30:00|914.8|909.8|913.9|908.9|915.7|910.7|913|908|327
1656336900000|2022-06-27 13:35:00|914|909|913.9|908.9|914.5|909.5|913|908|334
1656337200000|2022-06-27 13:40:00|913.7|908.7|913.6|908.6|913.9|908.9|913|908|253
1656337500000|2022-06-27 13:45:00|913.5|908.5|912.2|907.2|913.5|908.5|911.5|906.5|281
1656337800000|2022-06-27 13:50:00|912.3|907.3|912.6|907.6|913.4|908.4|911.7|906.7|329
1656338100000|2022-06-27 13:55:00|912.5|907.5|911.7|906.7|912.9|907.9|911.3|906.3|273
1656338400000|2022-06-27 14:00:00|911.9|906.9|911.3|906.3|912.8|907.8|911.3|906.3|317
1656338700000|2022-06-27 14:05:00|911.4|906.4|904.2|899.2|912.1|907.1|903.5|898.5|343
1656339000000|2022-06-27 14:10:00|904.3|899.3|906.1|901.1|906.6|901.6|902.6|897.6|348
1656339300000|2022-06-27 14:15:00|906.4|901.4|906.8|901.8|906.9|901.9|904.4|899.4|146
1656339600000|2022-06-27 14:20:00|907|902|904.6|899.6|907.1|902.1|904.3|899.3|177
1656339900000|2022-06-27 14:25:00|904.5|899.5|902.6|897.6|904.6|899.6|902|897|237
1656340200000|2022-06-27 14:30:00|902.5|897.5|901.9|896.9|902.8|897.8|901.1|896.1|187
1656340500000|2022-06-27 14:35:00|902|897|901.5|896.5|902.6|897.6|901.2|896.2|170
1656340800000|2022-06-27 14:40:00|901.7|896.7|904.5|899.5|904.5|899.5|901.3|896.3|243
1656341100000|2022-06-27 14:45:00|904.7|899.7|906.5|901.5|906.8|901.8|903.7|898.7|311
1656341400000|2022-06-27 14:50:00|905.5|900.5|906|901|906.5|901.5|904.6|899.6|237
1656341700000|2022-06-27 14:55:00|906.5|901.5|908|903|909|904|905.9|900.9|244
1656342000000|2022-06-27 15:00:00|907.9|902.9|906.8|901.8|908.1|903.1|904.5|899.5|259
1656342300000|2022-06-27 15:05:00|906.9|901.9|907.2|902.2|907.9|902.9|905.2|900.2|202
1656342600000|2022-06-27 15:10:00|906.8|901.8|906.2|901.2|907.7|902.7|905.9|900.9|247
1656342900000|2022-06-27 15:15:00|906.1|901.1|904.7|899.7|906.6|901.6|903.6|898.6|277
1656343200000|2022-06-27 15:20:00|904.8|899.8|905.3|900.3|906|901|904|899|246
1656343500000|2022-06-27 15:25:00|905|900|906.3|901.3|906.3|901.3|904.8|899.8|193
1656343800000|2022-06-27 15:30:00|906.2|901.2|906.7|901.7|907.3|902.3|905.7|900.7|171
1656344100000|2022-06-27 15:35:00|906.6|901.6|905.8|900.8|906.7|901.7|904.6|899.6|201
1656344400000|2022-06-27 15:40:00|905.9|900.9|907.6|902.6|908|903|905.8|900.8|262
1656344700000|2022-06-27 15:45:00|907.5|902.5|907.7|902.7|908|903|906.5|901.5|184
1656345000000|2022-06-27 15:50:00|907.8|902.8|908|903|908.6|903.6|907.1|902.1|223
1656345300000|2022-06-27 15:55:00|907.9|902.9|909.8|904.8|910|905|907.6|902.6|215
1656345600000|2022-06-27 16:00:00|909.7|904.7|908.9|903.9|910.4|905.4|908.7|903.7|259
1656345900000|2022-06-27 16:05:00|908.6|903.6|908.3|903.3|908.9|903.9|907.1|902.1|181
1656346200000|2022-06-27 16:10:00|908.2|903.2|908.2|903.2|908.6|903.6|907.2|902.2|201
1656346500000|2022-06-27 16:15:00|908.1|903.1|910.5|905.5|911|906|907.1|902.1|106
1656346800000|2022-06-27 16:20:00|910.6|905.6|908.8|903.8|910.6|905.6|908.5|903.5|97
1656347100000|2022-06-27 16:25:00|908.9|903.9|908.7|903.7|908.9|903.9|907.9|902.9|128
1656347400000|2022-06-27 16:30:00|908.6|903.6|907.3|902.3|908.7|903.7|906.8|901.8|139
1656347700000|2022-06-27 16:35:00|907.4|902.4|909.8|904.8|909.9|904.9|907.1|902.1|62
1656348000000|2022-06-27 16:40:00|909.9|904.9|910|905|910.8|905.8|909.5|904.5|104
1656348300000|2022-06-27 16:45:00|910.1|905.1|911.9|906.9|912|907|910.1|905.1|96
1656348600000|2022-06-27 16:50:00|911.8|906.8|912.8|907.8|912.8|907.8|910.9|905.9|177
1656348900000|2022-06-27 16:55:00|912.4|907.4|911.6|906.6|912.8|907.8|910.8|905.8|211
1656349200000|2022-06-27 17:00:00|911.5|906.5|914.1|909.1|915.1|910.1|909.6|904.6|381
1656349500000|2022-06-27 17:05:00|914.2|909.2|915.1|910.1|915.1|910.1|911.4|906.4|172
1656349800000|2022-06-27 17:10:00|915|910|914|909|915.3|910.3|913.4|908.4|161
1656350100000|2022-06-27 17:15:00|914.3|909.3|914.4|909.4|915.6|910.6|913.4|908.4|147
1656350400000|2022-06-27 17:20:00|914.5|909.5|913.1|908.1|914.5|909.5|913|908|89
1656350700000|2022-06-27 17:25:00|913|908|912.1|907.1|913.4|908.4|912|907|173
1656351000000|2022-06-27 17:30:00|911.9|906.9|912|907|913.3|908.3|911.8|906.8|183
1656351300000|2022-06-27 17:35:00|912.1|907.1|913.4|908.4|913.6|908.6|912|907|208
1656351600000|2022-06-27 17:40:00|913.5|908.5|912.7|907.7|913.6|908.6|912.3|907.3|134
1656351900000|2022-06-27 17:45:00|912.6|907.6|912.3|907.3|912.7|907.7|911.9|906.9|119
1656352200000|2022-06-27 17:50:00|912.4|907.4|912.5|907.5|912.8|907.8|912.3|907.3|150
1656352500000|2022-06-27 17:55:00|912.4|907.4|912.5|907.5|913.3|908.3|912.1|907.1|166
1656352800000|2022-06-27 18:00:00|912.4|907.4|913.4|908.4|913.4|908.4|911.5|906.5|114
1656353100000|2022-06-27 18:05:00|913.3|908.3|912.4|907.4|913.3|908.3|912.3|907.3|103
1656353400000|2022-06-27 18:10:00|912.5|907.5|913|908|913.4|908.4|912.3|907.3|84
1656353700000|2022-06-27 18:15:00|913.1|908.1|914|909|914.1|909.1|912.8|907.8|61
1656354000000|2022-06-27 18:20:00|914.1|909.1|914.2|909.2|914.2|909.2|913.6|908.6|110
1656354300000|2022-06-27 18:25:00|914|909|914.1|909.1|914.3|909.3|913.7|908.7|74
1656354600000|2022-06-27 18:30:00|914.2|909.2|914.7|909.7|916.1|911.1|914.1|909.1|167
1656354900000|2022-06-27 18:35:00|914.4|909.4|915.5|910.5|915.8|910.8|914.4|909.4|172
1656355200000|2022-06-27 18:40:00|915.4|910.4|914.8|909.8|915.6|910.6|914.6|909.6|357
1656355500000|2022-06-27 18:45:00|914.7|909.7|914.8|909.8|915.2|910.2|914.4|909.4|119
1656355800000|2022-06-27 18:50:00|914.9|909.9|914.7|909.7|915.1|910.1|914.2|909.2|185
1656356100000|2022-06-27 18:55:00|914.6|909.6|915.3|910.3|915.4|910.4|914.6|909.6|85
1656356400000|2022-06-27 19:00:00|915.2|910.2|913.6|908.6|915.2|910.2|913.3|908.3|126
1656356700000|2022-06-27 19:05:00|913.5|908.5|913.9|908.9|913.9|908.9|913.4|908.4|67
1656357000000|2022-06-27 19:10:00|914|909|914.8|909.8|914.9|909.9|914|909|101
1656357300000|2022-06-27 19:15:00|914.9|909.9|914.9|909.9|915|910|914.5|909.5|116
1656357600000|2022-06-27 19:20:00|914.8|909.8|914.8|909.8|915|910|914.5|909.5|134
1656357900000|2022-06-27 19:25:00|914.7|909.7|914.3|909.3|914.9|909.9|913.9|908.9|102
1656358200000|2022-06-27 19:30:00|914.2|909.2|914.6|909.6|914.6|909.6|913.9|908.9|90
1656358500000|2022-06-27 19:35:00|914.7|909.7|914.6|909.6|914.9|909.9|914.2|909.2|87
1656358800000|2022-06-27 19:40:00|914.5|909.5|914.8|909.8|914.8|909.8|914.2|909.2|115
1656359100000|2022-06-27 19:45:00|914.7|909.7|914.6|909.6|915.5|910.5|914.4|909.4|182
1656359400000|2022-06-27 19:50:00|914.5|909.5|913.2|908.2|914.6|909.6|913.1|908.1|84
1656359700000|2022-06-27 19:55:00|913.1|908.1|914.1|909.1|914.1|909.1|913|908|91
1656360000000|2022-06-27 20:00:00|914.2|909.2|914.2|909.2|914.5|909.5|913.6|908.6|156
1656360300000|2022-06-27 20:05:00|914.3|909.3|914.4|909.4|914.5|909.5|913.8|908.8|81
1656360600000|2022-06-27 20:10:00|914.5|909.5|913.9|908.9|914.8|909.8|913.8|908.8|48
1656360900000|2022-06-27 20:15:00|913.8|908.8|913.2|908.2|914|909|913.2|908.2|35
1656361200000|2022-06-27 20:20:00|913.3|908.3|913.6|908.6|913.6|908.6|913.2|908.2|33
1656361500000|2022-06-27 20:25:00|913.7|908.7|913.7|908.7|913.7|908.7|913.7|908.7|1
1656361800000|2022-06-27 20:30:00|913.8|908.8|913.7|908.7|913.9|908.9|913.7|908.7|5
1656362100000|2022-06-27 20:35:00|913.6|908.6|914|909|914|909|913.5|908.5|22
1656362400000|2022-06-27 20:40:00|913.8|908.8|913.3|908.3|913.8|908.8|913.3|908.3|13
1656362700000|2022-06-27 20:45:00|913.2|908.2|913.6|908.6|913.7|908.7|913.1|908.1|64
1656363000000|2022-06-27 20:50:00|913.5|908.5|912|907|913.5|908.5|912|907|22
1656363300000|2022-06-27 20:55:00|912.1|907.1|916.7|905.7|917|907.2|912.1|902.4|26
1656367200000|2022-06-27 22:00:00|915.3|904.7|912.1|907.1|915.3|907.2|912|904.6|92
1656367500000|2022-06-27 22:05:00|912.3|907.3|912|907|912.3|907.3|912|907|17
1656367800000|2022-06-27 22:10:00|912.1|907.1|911.9|906.9|912.1|907.1|911.9|906.9|17
1656368100000|2022-06-27 22:15:00|912|907|911.1|906.1|912|907|910.9|905.9|44
1656368400000|2022-06-27 22:20:00|911|906|911.2|906.2|911.3|906.3|911|906|43
1656368700000|2022-06-27 22:25:00|911.3|906.3|911.2|906.2|911.3|906.3|911.2|906.2|16
1656369000000|2022-06-27 22:30:00|911.3|906.3|911.4|906.4|911.5|906.5|910.8|905.8|72
1656369300000|2022-06-27 22:35:00|911.3|906.3|911.7|906.7|912|907|911.2|906.2|54
1656369600000|2022-06-27 22:40:00|911.6|906.6|911.4|906.4|912.1|907.1|911.3|906.3|31
1656369900000|2022-06-27 22:45:00|911.5|906.5|911.6|906.6|911.6|906.6|911.4|906.4|34
1656370200000|2022-06-27 22:50:00|911.7|906.7|911.7|906.7|911.8|906.8|911.7|906.7|21
1656370500000|2022-06-27 22:55:00|911.8|906.8|911.7|906.7|912|907|911.6|906.6|61
1656370800000|2022-06-27 23:00:00|911.6|906.6|912|907|912|907|911.6|906.6|9
1656371100000|2022-06-27 23:05:00|911.9|906.9|911.9|906.9|912|907|911.7|906.7|22
1656371400000|2022-06-27 23:10:00|912|907|912|907|912.4|907.4|911.8|906.8|32
1656371700000|2022-06-27 23:15:00|911.9|906.9|912|907|912.4|907.4|911.9|906.9|32
1656372000000|2022-06-27 23:20:00|911.9|906.9|911.9|906.9|911.9|906.9|911.8|906.8|3
1656372300000|2022-06-27 23:25:00|911.8|906.8|911.7|906.7|911.8|906.8|911.5|906.5|19
1656372600000|2022-06-27 23:30:00|911.6|906.6|911.6|906.6|911.8|906.8|911.3|906.3|41
1656372900000|2022-06-27 23:35:00|911.5|906.5|911.8|906.8|911.8|906.8|911.3|906.3|29
1656373200000|2022-06-27 23:40:00|911.7|906.7|911.6|906.6|911.8|906.8|911.5|906.5|44
1656373500000|2022-06-27 23:45:00|911.8|906.8|912.3|907.3|912.9|907.9|911.8|906.8|46
1656373800000|2022-06-27 23:50:00|912.4|907.4|912.4|907.4|912.5|907.5|912.1|907.1|60
1656374100000|2022-06-27 23:55:00|912.3|907.3|912.4|907.4|912.6|907.6|912.3|907.3|41
1656374400000|2022-06-28 00:00:00|912.6|907.6|913.7|908.7|915.5|910.5|912.5|907.5|181
1656374700000|2022-06-28 00:05:00|913.6|908.6|914.5|909.5|915|910|913.1|908.1|88
1656375000000|2022-06-28 00:10:00|914.4|909.4|915.1|910.1|915.6|910.6|914|909|83
1656375300000|2022-06-28 00:15:00|915|910|915.3|910.3|915.8|910.8|915|910|50
1656375600000|2022-06-28 00:20:00|915.2|910.2|915|910|915.2|910.2|914.4|909.4|84
1656375900000|2022-06-28 00:25:00|915.1|910.1|915|910|915.2|910.2|914.5|909.5|63
1656376200000|2022-06-28 00:30:00|914.7|909.7|915|910|915.1|910.1|914.4|909.4|57
1656376500000|2022-06-28 00:35:00|914.9|909.9|914.4|909.4|915.2|910.2|914.4|909.4|45
1656376800000|2022-06-28 00:40:00|914.5|909.5|914.7|909.7|914.8|909.8|914.5|909.5|18
1656377100000|2022-06-28 00:45:00|914.4|909.4|914.3|909.3|914.5|909.5|913.9|908.9|37
1656377400000|2022-06-28 00:50:00|914.4|909.4|914.4|909.4|914.8|909.8|913.8|908.8|96
1656377700000|2022-06-28 00:55:00|914.5|909.5|915.5|910.5|916.1|910.6|914.4|908.8|116
1656378000000|2022-06-28 01:00:00|915.4|910.4|916.2|911.2|916.6|911.6|915.2|910.2|100
1656378300000|2022-06-28 01:05:00|916.3|911.3|914.8|909.8|916.3|911.3|914.2|909.2|117
1656378600000|2022-06-28 01:10:00|914.9|909.9|915.9|910.9|915.9|910.9|914.9|909.9|64
1656378900000|2022-06-28 01:15:00|915.8|910.8|916.1|911.1|916.1|911.1|915.4|910.4|137
1656379200000|2022-06-28 01:20:00|915.8|910.8|914.9|909.9|916.3|911.3|914.9|909.9|114
1656379500000|2022-06-28 01:25:00|915|910|914.8|909.8|915.6|910.6|914.2|909.2|120
1656379800000|2022-06-28 01:30:00|914.7|909.7|914|909|914.9|909.9|913.6|908.6|155
1656380100000|2022-06-28 01:35:00|914.1|909.1|913.9|908.9|914.6|909.6|913.9|908.9|151
1656380400000|2022-06-28 01:40:00|914|909|913.9|908.9|914.6|909.6|913.7|908.7|138
1656380700000|2022-06-28 01:45:00|913.8|908.8|912.5|907.5|913.8|908.8|912.1|907.1|193
1656381000000|2022-06-28 01:50:00|912.3|907.3|912.9|907.9|913.2|908.2|912.3|907.3|147
1656381300000|2022-06-28 01:55:00|913|908|912.9|907.9|913.1|908.1|912.2|907.2|82
1656381600000|2022-06-28 02:00:00|912.8|907.8|913.8|908.8|913.9|908.9|912.8|907.8|122
1656381900000|2022-06-28 02:05:00|913.9|908.9|913.9|908.9|914.1|909.1|913.3|908.3|129
1656382200000|2022-06-28 02:10:00|913.8|908.8|913.5|908.5|914|909|913.3|908.3|116
1656382500000|2022-06-28 02:15:00|913.6|908.6|913.6|908.6|913.7|908.7|913|908|84
1656382800000|2022-06-28 02:20:00|913.7|908.7|912.8|907.8|913.7|908.7|912.5|907.5|94
1656383100000|2022-06-28 02:25:00|912.7|907.7|912.6|907.6|912.9|907.9|912.5|907.5|143
1656383400000|2022-06-28 02:30:00|912.7|907.7|913.1|908.1|913.4|908.4|912.6|907.6|166
1656383700000|2022-06-28 02:35:00|913|908|913.6|908.6|913.7|908.7|912.8|907.8|85
1656384000000|2022-06-28 02:40:00|913.5|908.5|913.2|908.2|913.7|908.7|912.3|907.3|114
1656384300000|2022-06-28 02:45:00|913.1|908.1|913.6|908.6|913.7|908.7|912.7|907.7|105
1656384600000|2022-06-28 02:50:00|913.7|908.7|913.6|908.6|913.9|908.9|913.6|908.6|78
1656384900000|2022-06-28 02:55:00|913.7|908.7|913.8|908.8|913.8|908.8|913.3|908.3|20
1656385200000|2022-06-28 03:00:00|913.7|908.7|913|908|913.8|908.8|912.4|907.4|102
1656385500000|2022-06-28 03:05:00|912.9|907.9|913|908|913.3|908.3|912.9|907.9|76
1656385800000|2022-06-28 03:10:00|912.9|907.9|913.1|908.1|913.2|908.2|912.6|907.6|80
1656386100000|2022-06-28 03:15:00|913|908|913.1|908.1|913.2|908.2|913|908|38
1656386400000|2022-06-28 03:20:00|913|908|913.4|908.4|913.7|908.7|912.4|907.4|98
1656386700000|2022-06-28 03:25:00|913.5|908.5|913.6|908.6|913.7|908.7|913.1|908.1|42
1656387000000|2022-06-28 03:30:00|913.7|908.7|913.7|908.7|913.8|908.8|913.5|908.5|89
1656387300000|2022-06-28 03:35:00|913.6|908.6|913.6|908.6|913.8|908.8|913.6|908.6|65
1656387600000|2022-06-28 03:40:00|913.7|908.7|913.7|908.7|913.7|908.7|913.6|908.6|27
1656387900000|2022-06-28 03:45:00|913.8|908.8|914.3|909.3|914.5|909.5|913.7|908.7|101
1656388200000|2022-06-28 03:50:00|914.2|909.2|914.7|909.7|914.9|909.9|914.2|909.2|95
1656388500000|2022-06-28 03:55:00|914.8|909.8|915.7|910.7|916.7|911.7|914.6|909.6|77
1656388800000|2022-06-28 04:00:00|915.5|910.5|915.5|910.5|915.8|910.8|915.4|910.4|79
1656389100000|2022-06-28 04:05:00|915.6|910.6|915.8|910.8|915.9|910.9|915.6|910.6|63
1656389400000|2022-06-28 04:10:00|915.7|910.7|915.8|910.8|916.1|911.1|915.7|910.7|25
1656389700000|2022-06-28 04:15:00|915.7|910.7|915.5|910.5|915.9|910.9|915.5|910.5|19
1656390000000|2022-06-28 04:20:00|915.6|910.6|915.2|910.2|915.6|910.6|914.4|909.4|56
1656390300000|2022-06-28 04:25:00|915|910|914.8|909.8|915.3|910.3|914.2|909.2|97
1656390600000|2022-06-28 04:30:00|914.9|909.9|914.9|909.9|915.1|910.1|914.4|909.4|94
1656390900000|2022-06-28 04:35:00|915|910|914.9|909.9|915.4|910.4|914|909|78
1656391200000|2022-06-28 04:40:00|915.1|910.1|914.4|909.4|915.3|910.3|914.4|909.4|72
1656391500000|2022-06-28 04:45:00|914.5|909.5|914.8|909.8|914.8|909.8|914.4|909.4|70
1656391800000|2022-06-28 04:50:00|914.7|909.7|914.2|909.2|914.8|909.8|914|909|57
1656392100000|2022-06-28 04:55:00|914.3|909.3|914.9|909.9|915.6|910.6|914.1|909.1|89
1656392400000|2022-06-28 05:00:00|914.8|909.8|915.1|910.1|915.6|910.6|914.1|909.1|99
1656392700000|2022-06-28 05:05:00|915|910|915|910|915.1|910.1|914|909|77
1656393000000|2022-06-28 05:10:00|915.1|910.1|914.5|909.5|915.2|910.2|914.1|909.1|67
1656393300000|2022-06-28 05:15:00|914.4|909.4|914.5|909.5|914.6|909.6|914.4|909.4|24
1656393600000|2022-06-28 05:20:00|914.6|909.6|914.6|909.6|914.6|909.6|913.4|908.4|58
1656393900000|2022-06-28 05:25:00|914.7|909.7|914.5|909.5|915.3|910.3|914.4|909.4|68
1656394200000|2022-06-28 05:30:00|914.6|909.6|915.9|910.9|916|911|914.6|909.6|59
1656394500000|2022-06-28 05:35:00|916.1|911.1|914.9|909.9|916.7|911.7|914.9|909.9|38
1656394800000|2022-06-28 05:40:00|914.3|909.3|915.3|910.3|915.5|910.5|914.1|909.1|73
1656395100000|2022-06-28 05:45:00|915.2|910.2|915.6|910.6|916.2|911.2|915.2|910.2|93
1656395400000|2022-06-28 05:50:00|915.5|910.5|915.2|910.2|915.9|910.9|914.9|909.9|69
1656395700000|2022-06-28 05:55:00|915.8|910.8|915.8|910.8|916.3|911.3|915.5|910.5|88
1656396000000|2022-06-28 06:00:00|915.7|910.7|916|911|916|911|911.9|906.9|166
1656396300000|2022-06-28 06:05:00|915.9|910.9|917.5|912.5|922.7|913.6|915.4|910.1|200
1656396600000|2022-06-28 06:10:00|917.6|912.6|916.5|911.5|918|913|916.5|911.5|98
1656396900000|2022-06-28 06:15:00|916.6|911.6|916.2|911.2|916.6|911.6|915.8|910.8|192
1656397200000|2022-06-28 06:20:00|916.3|911.3|917|912|917.5|912.5|916.3|911.3|80
1656397500000|2022-06-28 06:25:00|916.9|911.9|916.9|911.9|917|912|915.8|910.8|133
1656397800000|2022-06-28 06:30:00|916.8|911.8|917.9|912.9|917.9|912.9|915.3|910.3|143
1656398100000|2022-06-28 06:35:00|918|913|917.5|912.5|918.6|913.6|917.1|912.1|161
1656398400000|2022-06-28 06:40:00|917.4|912.4|918|913|920.2|915.2|917.4|912.4|90
1656398700000|2022-06-28 06:45:00|917.9|912.9|919.4|914.4|920.2|915.2|917.2|912.2|81
1656399000000|2022-06-28 06:50:00|919.5|914.5|919.4|914.4|919.7|914.7|918|913|164
1656399300000|2022-06-28 06:55:00|919.5|914.5|918.3|913.3|919.6|914.6|918.3|913.3|158
1656399600000|2022-06-28 07:00:00|918.4|913.4|919.8|914.8|919.9|914.9|918.3|913.3|164
1656399900000|2022-06-28 07:05:00|919.6|914.6|920.5|915.5|920.7|915.7|917.9|912.9|92
1656400200000|2022-06-28 07:10:00|919.8|914.8|919.9|914.9|922.1|917.1|919.7|914.7|181
1656400500000|2022-06-28 07:15:00|920.2|915.2|920.8|915.8|921.7|916.7|919.9|914.9|135
1656400800000|2022-06-28 07:20:00|921|916|921|916|921.4|916.4|920.3|915.3|116
1656401100000|2022-06-28 07:25:00|921.1|916.1|920.6|915.6|921.1|916.1|920|915|63
1656401400000|2022-06-28 07:30:00|920.5|915.5|920.1|915.1|920.5|915.5|919.3|914.3|114
1656401700000|2022-06-28 07:35:00|920.2|915.2|919.9|914.9|920.8|915.8|919.6|914.6|97
1656402000000|2022-06-28 07:40:00|919.8|914.8|919.8|914.8|920.4|915.4|919.6|914.6|109
1656402300000|2022-06-28 07:45:00|919.7|914.7|919.5|914.5|920.2|915.2|919.5|914.5|86
1656402600000|2022-06-28 07:50:00|919.6|914.6|920.2|915.2|920.4|915.4|919.5|914.5|30
1656402900000|2022-06-28 07:55:00|920.1|915.1|919.7|914.7|920.3|915.3|919.5|914.5|89
1656403200000|2022-06-28 08:00:00|919.8|914.8|920.3|915.3|920.3|915.3|919.2|914.2|64
1656403500000|2022-06-28 08:05:00|920.2|915.2|920.7|915.7|921.3|916.3|919.8|914.8|94
1656403800000|2022-06-28 08:10:00|920.6|915.6|921|916|921.3|916.3|920.2|915.2|67
1656404100000|2022-06-28 08:15:00|921.1|916.1|920.3|915.3|921.1|916.1|920.3|915.3|73
1656404400000|2022-06-28 08:20:00|920.5|915.5|920.6|915.6|920.7|915.7|920.2|915.2|50
1656404700000|2022-06-28 08:25:00|920.5|915.5|920.5|915.5|920.6|915.6|920.2|915.2|66
1656405000000|2022-06-28 08:30:00|920.8|915.8|920.7|915.7|921.2|916.2|920.6|915.6|43
1656405300000|2022-06-28 08:35:00|920.4|915.4|919.9|914.9|920.5|915.5|919.8|914.8|57
1656405600000|2022-06-28 08:40:00|920|915|920.7|915.7|921.3|916.3|920|915|100
1656405900000|2022-06-28 08:45:00|920.8|915.8|919.9|914.9|920.9|915.9|919.3|914.3|64
1656406200000|2022-06-28 08:50:00|919.4|914.4|919.4|914.4|919.8|914.8|918.5|913.5|49
1656406500000|2022-06-28 08:55:00|919.8|914.8|919.7|914.7|920.5|915.5|919.2|914.2|95
1656406800000|2022-06-28 09:00:00|919.8|914.8|920.5|915.5|920.8|915.8|919.7|914.7|95
1656407100000|2022-06-28 09:05:00|920.4|915.4|923.4|918.4|923.7|918.7|920.4|915.4|86
1656407400000|2022-06-28 09:10:00|923.5|918.5|923.7|918.7|924.2|919.2|923|918|102
1656407700000|2022-06-28 09:15:00|923.6|918.6|923.2|918.2|923.8|918.8|923|918|56
1656408000000|2022-06-28 09:20:00|923.1|918.1|923|918|923.3|918.3|922.2|917.2|98
1656408300000|2022-06-28 09:25:00|922.9|917.9|926.3|921.3|926.6|921.6|922.8|917.8|154
1656408600000|2022-06-28 09:30:00|926.2|921.2|923.6|918.6|926.4|921.4|923.6|918.6|145
1656408900000|2022-06-28 09:35:00|923.9|918.9|923|918|924.4|919.4|923|918|99
1656409200000|2022-06-28 09:40:00|923.1|918.1|923.7|918.7|924.6|919.6|923.1|918.1|62
1656409500000|2022-06-28 09:45:00|923.6|918.6|923|918|923.7|918.7|922.8|917.8|110
1656409800000|2022-06-28 09:50:00|923.1|918.1|922.8|917.8|923.2|918.2|922.6|917.6|116
1656410100000|2022-06-28 09:55:00|922.7|917.7|921.5|916.5|922.8|917.8|921.1|916.1|94
1656410400000|2022-06-28 10:00:00|921.4|916.4|922|917|922.3|917.3|921.2|916.2|92
1656410700000|2022-06-28 10:05:00|921.9|916.9|921.8|916.8|922.3|917.3|921.6|916.6|55
1656411000000|2022-06-28 10:10:00|921.9|916.9|921.4|916.4|922|917|921.2|916.2|74
1656411300000|2022-06-28 10:15:00|921.3|916.3|920.9|915.9|921.6|916.6|920.8|915.8|96
1656411600000|2022-06-28 10:20:00|920.8|915.8|922.1|917.1|922.2|917.2|920.7|915.7|55
1656411900000|2022-06-28 10:25:00|922|917|922|917|922.4|917.4|921.7|916.7|27
1656412200000|2022-06-28 10:30:00|922.1|917.1|922.2|917.2|922.2|917.2|921.8|916.8|40
1656412500000|2022-06-28 10:35:00|922.1|917.1|920|915|922.1|917.1|920|915|87
1656412800000|2022-06-28 10:40:00|919.9|914.9|919.4|914.4|920.7|915.7|919|914|94
1656413100000|2022-06-28 10:45:00|919.3|914.3|919.8|914.8|920|915|919.2|914.2|115
1656413400000|2022-06-28 10:50:00|919.7|914.7|919.5|914.5|919.8|914.8|918.3|913.3|121
1656413700000|2022-06-28 10:55:00|919.8|914.8|919.6|914.6|920|915|919.1|914.1|131
1656414000000|2022-06-28 11:00:00|919.7|914.7|918|913|919.7|914.7|917.7|912.7|118
1656414300000|2022-06-28 11:05:00|917.8|912.8|918.9|913.9|918.9|913.9|917.7|912.7|42
1656414600000|2022-06-28 11:10:00|918.7|913.7|922.6|917.6|923.5|918.5|918.6|913.6|133
1656414900000|2022-06-28 11:15:00|922.5|917.5|921.4|916.4|922.8|917.8|921.4|916.4|62
1656415200000|2022-06-28 11:20:00|921.5|916.5|922.8|917.8|922.8|917.8|920.3|915.3|105
1656415500000|2022-06-28 11:25:00|922.7|917.7|922.1|917.1|923|918|921.7|916.7|54
1656415800000|2022-06-28 11:30:00|922.2|917.2|922|917|923.5|918.5|921.9|916.9|103
1656416100000|2022-06-28 11:35:00|921.9|916.9|921.1|916.1|922|917|920.7|915.7|97
1656416400000|2022-06-28 11:40:00|921.2|916.2|919.9|914.9|921.2|916.2|919.8|914.8|99
1656416700000|2022-06-28 11:45:00|919.8|914.8|921.5|916.5|921.8|916.8|919.8|914.8|100
1656417000000|2022-06-28 11:50:00|921.6|916.6|921.6|916.6|921.9|916.9|921|916|81
1656417300000|2022-06-28 11:55:00|921.8|916.8|923.1|918.1|923.9|918.9|921.8|916.8|78
1656417600000|2022-06-28 12:00:00|922.8|917.8|927.6|922.6|928.1|923.1|922.7|917.7|256
1656417900000|2022-06-28 12:05:00|927.7|922.7|928.2|923.2|929.4|924.4|927.2|922.2|255
1656418200000|2022-06-28 12:10:00|928.3|923.3|929.6|924.6|931.4|926.4|927.4|922.4|256
1656418500000|2022-06-28 12:15:00|929.7|924.7|928.6|923.6|931.5|926.5|927.9|922.9|200
1656418800000|2022-06-28 12:20:00|928.7|923.7|931.2|926.2|931.5|926.5|926.3|921.3|242
1656419100000|2022-06-28 12:25:00|931.3|926.3|930.2|925.2|933.2|928.2|929.6|924.6|261
1656419400000|2022-06-28 12:30:00|930.1|925.1|929.7|924.7|932.3|927.3|929.6|924.6|323
1656419700000|2022-06-28 12:35:00|929.6|924.6|930.3|925.3|932.4|927.4|928.6|923.6|233
1656420000000|2022-06-28 12:40:00|930.2|925.2|929.3|924.3|932.2|927.2|928.9|923.9|224
1656420300000|2022-06-28 12:45:00|929.5|924.5|927.9|922.9|929.8|924.8|927.3|922.3|248
1656420600000|2022-06-28 12:50:00|928|923|929.4|924.4|929.8|924.8|927.8|922.8|153
1656420900000|2022-06-28 12:55:00|929.5|924.5|927.7|922.7|929.7|924.7|927.2|922.2|169
1656421200000|2022-06-28 13:00:00|928|923|927|922|928.6|923.6|925.2|920.2|239
1656421500000|2022-06-28 13:05:00|927.3|922.3|927.1|922.1|927.4|922.4|925.5|920.5|233
1656421800000|2022-06-28 13:10:00|927|922|927.3|922.3|927.8|922.8|925.8|920.8|225
1656422100000|2022-06-28 13:15:00|927.4|922.4|927|922|927.6|922.6|925.4|920.4|111
1656422400000|2022-06-28 13:20:00|927.1|922.1|925|920|927.8|922.8|925|920|134
1656422700000|2022-06-28 13:25:00|925.1|920.1|923.4|918.4|925.5|920.5|923.3|918.3|152
1656423000000|2022-06-28 13:30:00|923.2|918.2|925.4|920.4|925.4|920.4|923.2|918.2|291
1656423300000|2022-06-28 13:35:00|925.2|920.2|923.5|918.5|926.7|921.7|923.5|918.5|300
1656423600000|2022-06-28 13:40:00|923.6|918.6|925.2|920.2|925.2|920.2|922.5|917.5|333
1656423900000|2022-06-28 13:45:00|925.3|920.3|922.7|917.7|925.6|920.6|920.1|915.1|372
1656424200000|2022-06-28 13:50:00|922.6|917.6|921.9|916.9|922.6|917.6|919.7|914.7|216
1656424500000|2022-06-28 13:55:00|922|917|922.7|917.7|923.2|918.2|922|917|179
1656424800000|2022-06-28 14:00:00|923.2|918.2|923.6|918.6|926.1|921.1|923.2|918.2|420
1656425100000|2022-06-28 14:05:00|923.7|918.7|924.3|919.3|925.9|920.9|922.7|917.7|249
1656425400000|2022-06-28 14:10:00|924|919|923.5|918.5|924|919|923|918|170
1656425700000|2022-06-28 14:15:00|923.6|918.6|923.1|918.1|924.6|919.6|922.7|917.7|199
1656426000000|2022-06-28 14:20:00|922.9|917.9|924.4|919.4|925|920|922.9|917.9|211
1656426300000|2022-06-28 14:25:00|924.5|919.5|923|918|924.5|919.5|922.9|917.9|125
1656426600000|2022-06-28 14:30:00|922.9|917.9|920.7|915.7|923.3|918.3|919.3|914.3|175
1656426900000|2022-06-28 14:35:00|920.8|915.8|919.4|914.4|921|916|918.2|913.2|164
1656427200000|2022-06-28 14:40:00|919.2|914.2|916.5|911.5|920.9|915.9|913.5|908.5|281
1656427500000|2022-06-28 14:45:00|916.3|911.3|915.8|910.8|916.5|911.5|914.1|909.1|164
1656427800000|2022-06-28 14:50:00|915.7|910.7|915.1|910.1|917|912|914.9|909.9|123
1656428100000|2022-06-28 14:55:00|915|910|917.1|912.1|917.4|912.4|914.3|909.3|242
1656428400000|2022-06-28 15:00:00|917|912|918.2|913.2|918.2|913.2|916|911|218
1656428700000|2022-06-28 15:05:00|918.5|913.5|916.4|911.4|918.5|913.5|916.3|911.3|142
1656429000000|2022-06-28 15:10:00|916.5|911.5|917.2|912.2|917.9|912.9|915.5|910.5|178
1656429300000|2022-06-28 15:15:00|917|912|916.7|911.7|917.3|912.3|915.8|910.8|156
1656429600000|2022-06-28 15:20:00|916.6|911.6|915.6|910.6|917|912|915.6|910.6|86
1656429900000|2022-06-28 15:25:00|915.7|910.7|915.6|910.6|916.7|911.7|915|910|102
1656430200000|2022-06-28 15:30:00|915.7|910.7|915.9|910.9|916.8|911.8|915.4|910.4|288
1656430500000|2022-06-28 15:35:00|915.8|910.8|916.4|911.4|917.6|912.6|915.4|910.4|151
1656430800000|2022-06-28 15:40:00|916.3|911.3|916.2|911.2|917.1|912.1|915.1|910.1|253
1656431100000|2022-06-28 15:45:00|916.1|911.1|917|912|917.2|912.2|915.7|910.7|305
1656431400000|2022-06-28 15:50:00|917.2|912.2|916.8|911.8|917.3|912.3|915.9|910.9|203
1656431700000|2022-06-28 15:55:00|916.7|911.7|918.2|913.2|918.4|913.4|915.8|910.8|274
1656432000000|2022-06-28 16:00:00|918.1|913.1|916.3|911.3|918.7|913.7|916.2|911.2|226
1656432300000|2022-06-28 16:05:00|916.6|911.6|919.2|914.2|919.3|914.3|916.4|911.4|152
1656432600000|2022-06-28 16:10:00|919|914|920.1|915.1|921.1|916.1|918.7|913.7|106
1656432900000|2022-06-28 16:15:00|919.5|914.5|918.8|913.8|920.4|915.4|918.4|913.4|149
1656433200000|2022-06-28 16:20:00|918.9|913.9|919.5|914.5|920.1|915.1|918.5|913.5|224
1656433500000|2022-06-28 16:25:00|919.4|914.4|919.8|914.8|919.8|914.8|918.5|913.5|95
1656433800000|2022-06-28 16:30:00|919.7|914.7|918.9|913.9|919.7|914.7|918|913|107
1656434100000|2022-06-28 16:35:00|918.8|913.8|918.2|913.2|918.8|913.8|917.7|912.7|148
1656434400000|2022-06-28 16:40:00|918|913|918.2|913.2|919.1|914.1|917.5|912.5|49
1656434700000|2022-06-28 16:45:00|918.4|913.4|918.2|913.2|918.6|913.6|918|913|51
1656435000000|2022-06-28 16:50:00|918.1|913.1|917.5|912.5|918.2|913.2|916.4|911.4|123
1656435300000|2022-06-28 16:55:00|917.6|912.6|918.9|913.9|918.9|913.9|917.5|912.5|95
1656435600000|2022-06-28 17:00:00|919|914|917.2|912.2|919|914|916.3|911.3|189
1656435900000|2022-06-28 17:05:00|917|912|914.9|909.9|917.2|912.2|914.8|909.8|186
1656436200000|2022-06-28 17:10:00|915.5|910.5|916|911|916.2|911.2|915.1|910.1|107
1656436500000|2022-06-28 17:15:00|915.9|910.9|916.4|911.4|916.6|911.6|915.3|910.3|114
1656436800000|2022-06-28 17:20:00|916.6|911.6|917.8|912.8|917.8|912.8|916.4|911.4|80
1656437100000|2022-06-28 17:25:00|917.7|912.7|916.4|911.4|917.7|912.7|916.2|911.2|110
1656437400000|2022-06-28 17:30:00|916.3|911.3|915.7|910.7|916.9|911.9|915.7|910.7|96
1656437700000|2022-06-28 17:35:00|915.8|910.8|916|911|916.5|911.5|915.2|910.2|142
1656438000000|2022-06-28 17:40:00|915.9|910.9|916.2|911.2|917.1|912.1|915.6|910.6|106
1656438300000|2022-06-28 17:45:00|916.1|911.1|916.1|911.1|916.4|911.4|915.8|910.8|25
1656438600000|2022-06-28 17:50:00|916.4|911.4|915.1|910.1|916.5|911.5|914.8|909.8|105
1656438900000|2022-06-28 17:55:00|915.2|910.2|916.7|911.7|916.9|911.9|915.1|910.1|79
1656439200000|2022-06-28 18:00:00|916.6|911.6|916.3|911.3|916.6|911.6|916.2|911.2|39
1656439500000|2022-06-28 18:05:00|916.5|911.5|918|913|918|913|916.2|911.2|75
1656439800000|2022-06-28 18:10:00|917.9|912.9|917|912|918.1|913.1|917|912|55
1656440100000|2022-06-28 18:15:00|916.9|911.9|917.5|912.5|917.6|912.6|916.7|911.7|49
1656440400000|2022-06-28 18:20:00|917.2|912.2|916.8|911.8|917.6|912.6|916.7|911.7|74
1656440700000|2022-06-28 18:25:00|916.7|911.7|917.4|912.4|917.6|912.6|916.7|911.7|110
1656441000000|2022-06-28 18:30:00|917.3|912.3|915.2|910.2|917.4|912.4|915.2|910.2|77
1656441300000|2022-06-28 18:35:00|915.1|910.1|915.5|910.5|915.7|910.7|915.1|910.1|48
1656441600000|2022-06-28 18:40:00|915.4|910.4|915.4|910.4|915.7|910.7|915.3|910.3|51
1656441900000|2022-06-28 18:45:00|915.5|910.5|915.5|910.5|915.9|910.9|915|910|81
1656442200000|2022-06-28 18:50:00|915.7|910.7|915.8|910.8|915.9|910.9|915.4|910.4|69
1656442500000|2022-06-28 18:55:00|915.9|910.9|916.1|911.1|916.3|911.3|915.9|910.9|82
1656442800000|2022-06-28 19:00:00|915.8|910.8|915.7|910.7|916.2|911.2|915.4|910.4|72
1656443100000|2022-06-28 19:05:00|915.6|910.6|915.8|910.8|916.2|911.2|915.4|910.4|48
1656443400000|2022-06-28 19:10:00|915.7|910.7|915.9|910.9|916|911|915.5|910.5|40
1656443700000|2022-06-28 19:15:00|915.8|910.8|916.3|911.3|916.3|911.3|915.6|910.6|26
1656444000000|2022-06-28 19:20:00|916.2|911.2|916.5|911.5|916.8|911.8|915.9|910.9|51
1656444300000|2022-06-28 19:25:00|916.6|911.6|916|911|916.6|911.6|916|911|136
1656444600000|2022-06-28 19:30:00|915.9|910.9|915.8|910.8|916.1|911.1|915.7|910.7|56
1656444900000|2022-06-28 19:35:00|915.9|910.9|915.5|910.5|915.9|910.9|915.4|910.4|27
1656445200000|2022-06-28 19:40:00|915.4|910.4|916.3|911.3|916.3|911.3|915.3|910.3|108
1656445500000|2022-06-28 19:45:00|916.2|911.2|916.1|911.1|916.8|911.8|915.7|910.7|188
1656445800000|2022-06-28 19:50:00|916|911|916.4|911.4|916.5|911.5|915.7|910.7|153
1656446100000|2022-06-28 19:55:00|916.3|911.3|916.7|911.7|917|912|915.4|910.4|126
1656446400000|2022-06-28 20:00:00|916.9|911.9|916.5|911.5|917.2|912.2|916.1|911.1|89
1656446700000|2022-06-28 20:05:00|917|912|916.7|911.7|917|912|916.5|911.5|51
1656447000000|2022-06-28 20:10:00|916.6|911.6|916.8|911.8|917.3|912.3|916.5|911.5|111
1656447300000|2022-06-28 20:15:00|916.7|911.7|916.6|911.6|917.2|912.2|916.6|911.6|30
1656447600000|2022-06-28 20:20:00|917.1|912.1|917.1|912.1|917.2|912.2|916.6|911.6|10
1656447900000|2022-06-28 20:25:00|916.4|911.4|915.6|910.6|916.4|911.4|915.4|910.4|34
1656448200000|2022-06-28 20:30:00|915.7|910.7|915.7|910.7|915.7|910.7|915.6|910.6|19
1656448500000|2022-06-28 20:35:00|915.8|910.8|915.8|910.8|915.8|910.8|915.7|910.7|9
1656448800000|2022-06-28 20:40:00|915.7|910.7|915.9|910.9|916.2|911.2|915.4|910.4|64
1656449100000|2022-06-28 20:45:00|916|911|916.3|911.3|916.4|911.4|915.7|910.7|73
1656449400000|2022-06-28 20:50:00|916.1|911.1|917.3|912.3|917.3|912.3|915.6|910.6|38
1656449700000|2022-06-28 20:55:00|918.7|910.5|918.7|907.7|922.6|913.8|915.6|907.6|51
1656453600000|2022-06-28 22:00:00|918.9|909.4|917.1|912.1|919|912.3|916.7|909.4|63
1656453900000|2022-06-28 22:05:00|917.2|912.2|917.3|912.3|917.9|912.9|916.5|911.5|55
1656454200000|2022-06-28 22:10:00|917.4|912.4|917.5|912.5|918|913|916.5|911.5|73
1656454500000|2022-06-28 22:15:00|917.2|912.2|917.2|912.2|917.6|912.6|916.7|911.7|62
1656454800000|2022-06-28 22:20:00|917.1|912.1|917.9|912.9|917.9|912.9|917.1|912.1|23
1656455100000|2022-06-28 22:25:00|917.5|912.5|917.9|912.9|918|913|916.8|911.8|43
1656455400000|2022-06-28 22:30:00|918|913|917.9|912.9|918|913|917.4|912.4|35
1656455700000|2022-06-28 22:35:00|917.8|912.8|918.2|913.2|918.4|913.4|917.5|912.5|34
1656456000000|2022-06-28 22:40:00|918.1|913.1|918.7|913.7|918.8|913.8|917.5|912.5|41
1656456300000|2022-06-28 22:45:00|918.6|913.6|918.2|913.2|918.9|913.9|917.7|912.7|28
1656456600000|2022-06-28 22:50:00|917.9|912.9|918|913|918.5|913.5|917.3|912.3|36
1656456900000|2022-06-28 22:55:00|917.7|912.7|918.7|913.7|918.7|913.7|917.5|912.5|72
1656457200000|2022-06-28 23:00:00|918|913|918.3|913.3|918.9|913.9|917.8|912.8|55
1656457500000|2022-06-28 23:05:00|918|913|918.2|913.2|918.8|913.8|917.3|912.3|85
1656457800000|2022-06-28 23:10:00|917.7|912.7|917.6|912.6|918.4|913.4|917.3|912.3|47
1656458100000|2022-06-28 23:15:00|917.4|912.4|918.3|913.3|918.3|913.3|917.4|912.4|33
1656458400000|2022-06-28 23:20:00|918.2|913.2|918.1|913.1|918.3|913.3|917.7|912.7|23
1656458700000|2022-06-28 23:25:00|918|913|917.1|912.1|918.1|913.1|916.8|911.8|40
1656459000000|2022-06-28 23:30:00|917|912|916.9|911.9|917|912|916|911|46
1656459300000|2022-06-28 23:35:00|916.8|911.8|917.7|912.7|917.8|912.8|916.7|911.7|16
1656459600000|2022-06-28 23:40:00|917.8|912.8|918|913|918.1|913.1|917.2|912.2|66
1656459900000|2022-06-28 23:45:00|917.9|912.9|918.5|913.5|918.6|913.6|917.9|912.9|57
1656460200000|2022-06-28 23:50:00|918.6|913.6|917.8|912.8|918.9|913.9|917.6|912.6|60
1656460500000|2022-06-28 23:55:00|918|913|917.8|912.8|918|913|917.4|912.4|66
1656460800000|2022-06-29 00:00:00|917.7|912.7|917.5|912.5|918.6|913.6|917.1|912.1|99
1656461100000|2022-06-29 00:05:00|917.6|912.6|919.3|914.3|919.4|914.4|917.4|912.4|83
1656461400000|2022-06-29 00:10:00|919.4|914.4|920.4|915.4|920.5|915.5|919.3|914.3|54
1656461700000|2022-06-29 00:15:00|920.5|915.5|920.4|915.4|921.1|916.1|920.3|915.3|42
1656462000000|2022-06-29 00:20:00|920.3|915.3|920.9|915.9|920.9|915.9|920|915|28
1656462300000|2022-06-29 00:25:00|921|916|922.5|917.5|922.5|917.5|921|916|76
1656462600000|2022-06-29 00:30:00|922.6|917.6|923|918|923.1|918.1|922.3|917.3|99
1656462900000|2022-06-29 00:35:00|922.9|917.9|923.3|918.3|923.7|918.7|922.9|917.9|87
1656463200000|2022-06-29 00:40:00|923.1|918.1|922.8|917.8|923.4|918.4|922.7|917.7|100
1656463500000|2022-06-29 00:45:00|922.9|917.9|923.1|918.1|923.2|918.2|922.7|917.7|28
1656463800000|2022-06-29 00:50:00|923|918|923.1|918.1|923.3|918.3|922.6|917.6|106
1656464100000|2022-06-29 00:55:00|923.4|918.4|924.2|919.2|924.4|919.4|923.3|918.3|85
1656464400000|2022-06-29 01:00:00|924.3|919.3|923|918|924.3|919.3|922.4|917.4|149
1656464700000|2022-06-29 01:05:00|922.9|917.9|923.7|918.7|924|919|922.5|917.5|115
1656465000000|2022-06-29 01:10:00|923.6|918.6|923.6|918.6|923.9|918.9|922.9|917.9|108
1656465300000|2022-06-29 01:15:00|923.5|918.5|924|919|924.3|919.3|923.4|918.4|78
1656465600000|2022-06-29 01:20:00|924.1|919.1|923.8|918.8|924.2|919.2|923.5|918.5|111
1656465900000|2022-06-29 01:25:00|923.7|918.7|924.1|919.1|924.5|919.5|923.6|918.6|73
1656466200000|2022-06-29 01:30:00|924|919|925.1|920.1|925.2|920.2|924|919|93
1656466500000|2022-06-29 01:35:00|925.2|920.2|926|921|927.1|922.1|925.1|920.1|115
1656466800000|2022-06-29 01:40:00|925.9|920.9|924.9|919.9|926.1|921.1|924.7|919.7|110
1656467100000|2022-06-29 01:45:00|924.8|919.8|925.7|920.7|925.8|920.8|924.8|919.8|48
1656467400000|2022-06-29 01:50:00|925.8|920.8|925.5|920.5|925.8|920.8|925.4|920.4|102
1656467700000|2022-06-29 01:55:00|925.4|920.4|925.6|920.6|926.1|921.1|925.4|920.4|141
1656468000000|2022-06-29 02:00:00|925.2|920.2|924.6|919.6|925.8|920.8|924.6|919.6|70
1656468300000|2022-06-29 02:05:00|924.7|919.7|924.1|919.1|924.7|919.7|923.8|918.8|72
1656468600000|2022-06-29 02:10:00|924.2|919.2|923.7|918.7|924.5|919.5|923.4|918.4|130
1656468900000|2022-06-29 02:15:00|923.6|918.6|923.4|918.4|923.9|918.9|923.2|918.2|89
1656469200000|2022-06-29 02:20:00|923.5|918.5|923.9|918.9|923.9|918.9|923.3|918.3|75
1656469500000|2022-06-29 02:25:00|924.1|919.1|924.1|919.1|924.5|919.5|923.9|918.9|67
1656469800000|2022-06-29 02:30:00|924.2|919.2|925|920|925.9|920.9|924.1|919.1|109
1656470100000|2022-06-29 02:35:00|925.1|920.1|925.4|920.4|925.7|920.7|925.1|920.1|140
1656470400000|2022-06-29 02:40:00|925.5|920.5|925.8|920.8|926.2|921.2|925.4|920.4|83
1656470700000|2022-06-29 02:45:00|925.9|920.9|925|920|925.9|920.9|924.9|919.9|92
1656471000000|2022-06-29 02:50:00|924.9|919.9|925.8|920.8|925.9|920.9|924.8|919.8|36
1656471300000|2022-06-29 02:55:00|925.9|920.9|925.4|920.4|926|921|925.2|920.2|63
1656471600000|2022-06-29 03:00:00|925.5|920.5|925.6|920.6|925.7|920.7|925|920|62
1656471900000|2022-06-29 03:05:00|925.5|920.5|924.3|919.3|925.6|920.6|924|919|157
1656472200000|2022-06-29 03:10:00|924.1|919.1|923.5|918.5|924.4|919.4|923.2|918.2|118
1656472500000|2022-06-29 03:15:00|923.6|918.6|925.1|920.1|925.4|920.4|923.5|918.5|128
1656472800000|2022-06-29 03:20:00|925|920|926.4|921.4|926.4|921.4|924.8|919.8|75
1656473100000|2022-06-29 03:25:00|926.3|921.3|925.3|920.3|926.8|921.8|925.3|920.3|80
1656473400000|2022-06-29 03:30:00|925.4|920.4|926|921|926.2|921.2|925.4|920.4|19
1656473700000|2022-06-29 03:35:00|925.8|920.8|925.7|920.7|925.9|920.9|925.6|920.6|67
1656474000000|2022-06-29 03:40:00|925.8|920.8|926.6|921.6|926.8|921.8|925.3|920.3|56
1656474300000|2022-06-29 03:45:00|926.7|921.7|926.7|921.7|927|922|926.4|921.4|61
1656474600000|2022-06-29 03:50:00|926.6|921.6|926.3|921.3|926.7|921.7|925.5|920.5|62
1656474900000|2022-06-29 03:55:00|926.4|921.4|926.3|921.3|926.6|921.6|925.9|920.9|52
1656475200000|2022-06-29 04:00:00|926.2|921.2|926.4|921.4|926.5|921.5|925.8|920.8|61
1656475500000|2022-06-29 04:05:00|926|921|926.7|921.7|926.8|921.8|925.9|920.9|42
1656475800000|2022-06-29 04:10:00|926.6|921.6|926.3|921.3|926.8|921.8|926.1|921.1|46
1656476100000|2022-06-29 04:15:00|926.2|921.2|926.7|921.7|926.8|921.8|926.2|921.2|23
1656476400000|2022-06-29 04:20:00|926.8|921.8|927.1|922.1|927.3|922.3|926.7|921.7|35
1656476700000|2022-06-29 04:25:00|927|922|926.7|921.7|927|922|926.5|921.5|44
1656477000000|2022-06-29 04:30:00|926.6|921.6|927.1|922.1|927.3|922.3|925.9|920.9|160
1656477300000|2022-06-29 04:35:00|927|922|927.4|922.4|927.4|922.4|926.7|921.7|92
1656477600000|2022-06-29 04:40:00|927.5|922.5|927.5|922.5|927.8|922.8|927.4|922.4|79
1656477900000|2022-06-29 04:45:00|927.4|922.4|926.6|921.6|927.8|922.8|926.4|921.4|138
1656478200000|2022-06-29 04:50:00|926.5|921.5|926|921|926.7|921.7|925.8|920.8|88
1656478500000|2022-06-29 04:55:00|926.1|921.1|926.3|921.3|926.5|921.5|925.8|920.8|70
1656478800000|2022-06-29 05:00:00|926.4|921.4|926.4|921.4|926.7|921.7|925.7|920.7|146
1656479100000|2022-06-29 05:05:00|926.5|921.5|926.6|921.6|926.8|921.8|926.1|921.1|68
1656479400000|2022-06-29 05:10:00|926.5|921.5|926|921|926.6|921.6|925.7|920.7|102
1656479700000|2022-06-29 05:15:00|925.9|920.9|926.6|921.6|926.7|921.7|925.5|920.5|64
1656480000000|2022-06-29 05:20:00|926.5|921.5|926.1|921.1|926.6|921.6|926|921|34
1656480300000|2022-06-29 05:25:00|926.2|921.2|926.3|921.3|926.4|921.4|926|921|42
1656480600000|2022-06-29 05:30:00|926.2|921.2|925.2|920.2|926.4|921.4|925.2|920.2|94
1656480900000|2022-06-29 05:35:00|925.3|920.3|925.4|920.4|925.7|920.7|924.7|919.7|96
1656481200000|2022-06-29 05:40:00|925.3|920.3|925.4|920.4|925.5|920.5|924.7|919.7|82
1656481500000|2022-06-29 05:45:00|925.5|920.5|926.6|921.6|927.1|922.1|925.4|920.4|130
1656481800000|2022-06-29 05:50:00|926.5|921.5|926.5|921.5|927|922|925.7|920.7|106
1656482100000|2022-06-29 05:55:00|926.4|921.4|927|922|927.2|922.2|925.9|920.9|117
1656482400000|2022-06-29 06:00:00|927.1|922.1|925.8|920.8|927.4|922.4|925.5|920.5|139
1656482700000|2022-06-29 06:05:00|925.7|920.7|928.1|923.1|928.2|923.2|925.6|920.6|128
1656483000000|2022-06-29 06:10:00|928.2|923.2|929|924|929.2|924.2|927.7|922.7|146
1656483300000|2022-06-29 06:15:00|929.1|924.1|928.7|923.7|929.5|924.5|928.5|923.5|129
1656483600000|2022-06-29 06:20:00|928.8|923.8|927.6|922.6|928.8|923.8|927.1|922.1|117
1656483900000|2022-06-29 06:25:00|927.5|922.5|929.3|924.3|930.1|925.1|927.5|922.5|106
1656484200000|2022-06-29 06:30:00|929.4|924.4|928.6|923.6|929.4|924.4|925.6|920.6|121
1656484500000|2022-06-29 06:35:00|928.7|923.7|929.4|924.4|930.2|925.2|928.1|923.1|182
1656484800000|2022-06-29 06:40:00|929.5|924.5|926.9|921.9|929.6|924.6|926.4|921.4|191
1656485100000|2022-06-29 06:45:00|926.8|921.8|929.4|924.4|929.5|924.5|926.3|921.3|111
1656485400000|2022-06-29 06:50:00|929.3|924.3|928.9|923.9|929.6|924.6|926.4|921.4|181
1656485700000|2022-06-29 06:55:00|928.8|923.8|929.7|924.7|930.4|925.4|927.8|922.8|157
1656486000000|2022-06-29 07:00:00|929.6|924.6|931.4|926.4|932.1|927.1|929.5|924.5|329
1656486300000|2022-06-29 07:05:00|931.5|926.5|930.8|925.8|932|927|929.2|924.2|252
1656486600000|2022-06-29 07:10:00|930.7|925.7|931.4|926.4|931.5|926.5|930.2|925.2|185
1656486900000|2022-06-29 07:15:00|931.3|926.3|933.5|928.5|934.8|929.8|931.3|926.3|84
1656487200000|2022-06-29 07:20:00|933.7|928.7|932.4|927.4|934.9|929.9|932.4|927.4|119
1656487500000|2022-06-29 07:25:00|932.5|927.5|932.8|927.8|934.2|929.2|932.2|927.2|134
1656487800000|2022-06-29 07:30:00|933.5|928.5|930.7|925.7|933.5|928.5|930.2|925.2|138
1656488100000|2022-06-29 07:35:00|930.8|925.8|930.8|925.8|931.3|926.3|928.3|923.3|109
1656488400000|2022-06-29 07:40:00|930.7|925.7|931.9|926.9|932.9|927.9|930.6|925.6|109
1656488700000|2022-06-29 07:45:00|932|927|932.2|927.2|932.9|927.9|931.7|926.7|212
1656489000000|2022-06-29 07:50:00|932.1|927.1|929.9|924.9|932.4|927.4|929.5|924.5|172
1656489300000|2022-06-29 07:55:00|930|925|929.5|924.5|930.5|925.5|929.3|924.3|184
1656489600000|2022-06-29 08:00:00|929.3|924.3|929.8|924.8|930.4|925.4|928.7|923.7|214
1656489900000|2022-06-29 08:05:00|929.9|924.9|930|925|931.2|926.2|929.4|924.4|145
1656490200000|2022-06-29 08:10:00|929.8|924.8|928.8|923.8|929.8|924.8|928.7|923.7|88
1656490500000|2022-06-29 08:15:00|928.7|923.7|930.1|925.1|930.3|925.3|928.7|923.7|62
1656490800000|2022-06-29 08:20:00|930.2|925.2|930.1|925.1|930.6|925.6|929.5|924.5|79
1656491100000|2022-06-29 08:25:00|930|925|928.2|923.2|930|925|927.9|922.9|76
1656491400000|2022-06-29 08:30:00|928.3|923.3|929.4|924.4|929.5|924.5|928|923|128
1656491700000|2022-06-29 08:35:00|929.3|924.3|929.9|924.9|930.6|925.6|929.3|924.3|106
1656492000000|2022-06-29 08:40:00|929.7|924.7|929.2|924.2|930.1|925.1|929.2|924.2|71
1656492300000|2022-06-29 08:45:00|929.3|924.3|930.1|925.1|930.1|925.1|929.3|924.3|99
1656492600000|2022-06-29 08:50:00|930.2|925.2|930.1|925.1|931|926|929.8|924.8|112
1656492900000|2022-06-29 08:55:00|930.2|925.2|930.3|925.3|930.6|925.6|930.1|925.1|75
1656493200000|2022-06-29 09:00:00|930.4|925.4|931.9|926.9|931.9|926.9|930.4|925.4|96
1656493500000|2022-06-29 09:05:00|932|927|932.7|927.7|932.8|927.8|931.7|926.7|84
1656493800000|2022-06-29 09:10:00|932.8|927.8|933.3|928.3|933.4|928.4|932.6|927.6|82
1656494100000|2022-06-29 09:15:00|933.4|928.4|936.9|931.9|937.2|932.2|933.1|928.1|97
1656494400000|2022-06-29 09:20:00|937|932|935.3|930.3|937|932|935.1|930.1|109
1656494700000|2022-06-29 09:25:00|935.1|930.1|934.6|929.6|935.5|930.5|934.3|929.3|101
1656495000000|2022-06-29 09:30:00|934.7|929.7|933.2|928.2|934.8|929.8|932|927|210
1656495300000|2022-06-29 09:35:00|933.3|928.3|932.5|927.5|933.6|928.6|932.3|927.3|103
1656495600000|2022-06-29 09:40:00|932.6|927.6|933.4|928.4|934|929|932.4|927.4|126
1656495900000|2022-06-29 09:45:00|933.3|928.3|933.1|928.1|933.7|928.7|933|928|73
1656496200000|2022-06-29 09:50:00|933|928|933.7|928.7|934.2|929.2|933|928|113
1656496500000|2022-06-29 09:55:00|933.8|928.8|932.2|927.2|934|929|932.1|927.1|126
1656496800000|2022-06-29 10:00:00|932.3|927.3|933.1|928.1|933.7|928.7|932.3|927.3|89
1656497100000|2022-06-29 10:05:00|933.2|928.2|931.5|926.5|933.2|928.2|931|926|68
1656497400000|2022-06-29 10:10:00|931.4|926.4|934.2|929.2|934.6|929.6|931.4|926.4|139
1656497700000|2022-06-29 10:15:00|934.4|929.4|934.1|929.1|935.1|930.1|933.7|928.7|181
1656498000000|2022-06-29 10:20:00|934.2|929.2|933.9|928.9|934.6|929.6|933.7|928.7|128
1656498300000|2022-06-29 10:25:00|933.8|928.8|934.5|929.5|934.5|929.5|933.5|928.5|69
1656498600000|2022-06-29 10:30:00|934.2|929.2|935.7|930.7|936.2|931.2|934|929|91
1656498900000|2022-06-29 10:35:00|935.9|930.9|937|932|937.5|932.5|935.2|930.2|186
1656499200000|2022-06-29 10:40:00|937.1|932.1|937.6|932.6|938.6|933.6|937|932|265
1656499500000|2022-06-29 10:45:00|937.8|932.8|937.7|932.7|938.5|933.5|936.6|931.6|120
1656499800000|2022-06-29 10:50:00|937.6|932.6|938|933|938.6|933.6|937.5|932.5|79
1656500100000|2022-06-29 10:55:00|938.2|933.2|938.3|933.3|938.4|933.4|937.5|932.5|98
1656500400000|2022-06-29 11:00:00|937.8|932.8|938.2|933.2|938.6|933.6|937.5|932.5|83
1656500700000|2022-06-29 11:05:00|938.1|933.1|938|933|939.7|934.7|937.8|932.8|102
1656501000000|2022-06-29 11:10:00|937.9|932.9|937.1|932.1|938.2|933.2|937.1|932.1|68
1656501300000|2022-06-29 11:15:00|937.2|932.2|937.9|932.9|938|933|936.3|931.3|76
1656501600000|2022-06-29 11:20:00|937.8|932.8|938|933|938.1|933.1|937.5|932.5|97
1656501900000|2022-06-29 11:25:00|937.9|932.9|937.5|932.5|938.2|933.2|937.4|932.4|63
1656502200000|2022-06-29 11:30:00|937.6|932.6|937.9|932.9|938.3|933.3|937.6|932.6|47
1656502500000|2022-06-29 11:35:00|938|933|938.6|933.6|939.8|934.8|938|933|100
1656502800000|2022-06-29 11:40:00|938.7|933.7|938.4|933.4|940.5|935.6|937.3|933.3|196
1656503100000|2022-06-29 11:45:00|938.7|933.7|939|934|939.9|935.7|937.1|932.4|246
1656503400000|2022-06-29 11:50:00|938.4|933.4|935.4|930.4|938.9|935.1|935.4|930.4|267
1656503700000|2022-06-29 11:55:00|935.7|930.7|935.9|930.9|937|932.5|934.2|929.4|281
1656504000000|2022-06-29 12:00:00|936|931|939.7|934.7|940.7|935.7|935.8|930.8|381
1656504300000|2022-06-29 12:05:00|940.3|935.3|941.8|936.8|943.7|939.3|938.9|933.9|449
1656504600000|2022-06-29 12:10:00|941.9|936.9|936.9|931.9|943.5|939|936.8|931.8|281
1656504900000|2022-06-29 12:15:00|937.1|932.1|933.4|928.4|938.5|933.5|933.1|928.1|224
1656505200000|2022-06-29 12:20:00|933.5|928.5|935.8|930.8|936.2|931.2|932.1|927.1|215
1656505500000|2022-06-29 12:25:00|935.7|930.7|937.1|932.1|937.8|932.8|934.9|929.9|257
1656505800000|2022-06-29 12:30:00|937|932|935.2|930.2|937.3|932.3|934.2|929.2|416
1656506100000|2022-06-29 12:35:00|935.1|930.1|935.1|930.1|936.7|931.7|933.3|928.3|287
1656506400000|2022-06-29 12:40:00|935.4|930.4|932.6|927.6|935.8|930.8|932.6|927.6|203
1656506700000|2022-06-29 12:45:00|932.7|927.7|932.4|927.4|933.8|928.8|930.8|925.8|146
1656507000000|2022-06-29 12:50:00|933|928|934.2|929.2|935|930|933|928|146
1656507300000|2022-06-29 12:55:00|934.3|929.3|935.5|930.5|935.8|930.8|932.3|927.3|164
1656507600000|2022-06-29 13:00:00|935.4|930.4|933.2|928.2|936.5|931.5|933.2|928.2|320
1656507900000|2022-06-29 13:05:00|933.1|928.1|933.6|928.6|935|930|931.7|926.7|297
1656508200000|2022-06-29 13:10:00|933.8|928.8|929.6|924.6|934.1|929.1|929.5|924.5|273
1656508500000|2022-06-29 13:15:00|929.5|924.5|928.2|923.2|930|925|928.1|923.1|272
1656508800000|2022-06-29 13:20:00|928.4|923.4|929.8|924.8|930.3|925.3|927.7|922.7|263
1656509100000|2022-06-29 13:25:00|929.9|924.9|927.2|922.2|930.4|925.4|926.9|921.9|213
1656509400000|2022-06-29 13:30:00|927.3|922.3|928.4|923.4|929.5|924.5|927.2|922.2|422
1656509700000|2022-06-29 13:35:00|928.5|923.5|927.6|922.6|928.8|923.8|925.6|920.6|319
1656510000000|2022-06-29 13:40:00|927.3|922.3|925.7|920.7|927.3|922.3|924.6|919.6|319
1656510300000|2022-06-29 13:45:00|925.5|920.5|925.8|920.8|927|922|924.6|919.6|269
1656510600000|2022-06-29 13:50:00|925.7|920.7|926|921|927.7|922.7|924.3|919.3|362
1656510900000|2022-06-29 13:55:00|925.8|920.8|926.3|921.3|928.5|923.5|925.3|920.3|394
1656511200000|2022-06-29 14:00:00|926|921|926.4|921.4|927.4|922.4|925.3|920.3|385
1656511500000|2022-06-29 14:05:00|926.3|921.3|927.1|922.1|927.9|922.9|925.3|920.3|335
1656511800000|2022-06-29 14:10:00|927.2|922.2|927.4|922.4|931|926|927.2|922.2|365
1656512100000|2022-06-29 14:15:00|927.3|922.3|926|921|927.5|922.5|925.4|920.4|292
1656512400000|2022-06-29 14:20:00|926.1|921.1|926.8|921.8|927|922|925.7|920.7|296
1656512700000|2022-06-29 14:25:00|926.4|921.4|924.7|919.7|927.1|922.1|924.2|919.2|267
1656513000000|2022-06-29 14:30:00|924.5|919.5|921|916|925.4|920.4|920.5|915.5|278
1656513300000|2022-06-29 14:35:00|920.9|915.9|922.8|917.8|923.3|918.3|920.1|915.1|236
1656513600000|2022-06-29 14:40:00|922.4|917.4|923.5|918.5|924.7|919.7|922|917|281
1656513900000|2022-06-29 14:45:00|923.7|918.7|922.1|917.1|924|919|922.1|917.1|206
1656514200000|2022-06-29 14:50:00|922|917|921.6|916.6|922.4|917.4|920.1|915.1|245
1656514500000|2022-06-29 14:55:00|921.5|916.5|920.9|915.9|922.2|917.2|920.9|915.9|253
1656514800000|2022-06-29 15:00:00|920.8|915.8|920.9|915.9|922.9|917.9|920.5|915.5|232
1656515100000|2022-06-29 15:05:00|921|916|922.2|917.2|922.6|917.6|920.5|915.5|136
1656515400000|2022-06-29 15:10:00|922.3|917.3|922|917|922.5|917.5|920.6|915.6|132
1656515700000|2022-06-29 15:15:00|921.9|916.9|920.9|915.9|922|917|920.3|915.3|168
1656516000000|2022-06-29 15:20:00|920.8|915.8|920.8|915.8|921.4|916.4|919.3|914.3|190
1656516300000|2022-06-29 15:25:00|920.9|915.9|921.4|916.4|921.8|916.8|919|914|260
1656516600000|2022-06-29 15:30:00|921.3|916.3|921.3|916.3|921.7|916.7|920.2|915.2|280
1656516900000|2022-06-29 15:35:00|921.1|916.1|919.5|914.5|921.4|916.4|919.3|914.3|161
1656517200000|2022-06-29 15:40:00|919.6|914.6|920|915|920.4|915.4|918.4|913.4|198
1656517500000|2022-06-29 15:45:00|920.1|915.1|919.4|914.4|921|916|918.2|913.2|177
1656517800000|2022-06-29 15:50:00|919.2|914.2|919.5|914.5|919.8|914.8|917.5|912.5|290
1656518100000|2022-06-29 15:55:00|919.3|914.3|921|916|921.1|916.1|919.1|914.1|221
1656518400000|2022-06-29 16:00:00|921.1|916.1|921.9|916.9|922.3|917.3|920.7|915.7|154
1656518700000|2022-06-29 16:05:00|921.8|916.8|920.7|915.7|922|917|920.5|915.5|95
1656519000000|2022-06-29 16:10:00|920.8|915.8|920.1|915.1|921.5|916.5|919.6|914.6|69
1656519300000|2022-06-29 16:15:00|919.9|914.9|920.4|915.4|920.4|915.4|919.5|914.5|142
1656519600000|2022-06-29 16:20:00|920.3|915.3|920.5|915.5|921.8|916.8|920.3|915.3|92
1656519900000|2022-06-29 16:25:00|920.6|915.6|920.2|915.2|920.6|915.6|919.7|914.7|78
1656520200000|2022-06-29 16:30:00|920|915|918.9|913.9|920.2|915.2|918.1|913.1|149
1656520500000|2022-06-29 16:35:00|918.6|913.6|918.1|913.1|919|914|917.7|912.7|172
1656520800000|2022-06-29 16:40:00|918|913|919.2|914.2|919.3|914.3|917.8|912.8|127
1656521100000|2022-06-29 16:45:00|919.1|914.1|919.2|914.2|919.6|914.6|918.2|913.2|176
1656521400000|2022-06-29 16:50:00|919.1|914.1|919.2|914.2|919.7|914.7|918.6|913.6|125
1656521700000|2022-06-29 16:55:00|919.3|914.3|920.7|915.7|920.7|915.7|918.8|913.8|167
1656522000000|2022-06-29 17:00:00|920.6|915.6|920.2|915.2|921.2|916.2|920|915|114
1656522300000|2022-06-29 17:05:00|920.1|915.1|919.7|914.7|920.2|915.2|919.2|914.2|73
1656522600000|2022-06-29 17:10:00|919.8|914.8|919.1|914.1|920|915|918.7|913.7|76
1656522900000|2022-06-29 17:15:00|919|914|918.9|913.9|919.2|914.2|918.3|913.3|102
1656523200000|2022-06-29 17:20:00|919.2|914.2|918.7|913.7|919.2|914.2|918.5|913.5|26
1656523500000|2022-06-29 17:25:00|918.5|913.5|919.5|914.5|919.5|914.5|918.4|913.4|66
1656523800000|2022-06-29 17:30:00|919.2|914.2|919.6|914.6|920.2|915.2|918.7|913.7|127
1656524100000|2022-06-29 17:35:00|919.7|914.7|920|915|920.3|915.3|919.5|914.5|71
1656524400000|2022-06-29 17:40:00|919.7|914.7|920.2|915.2|920.4|915.4|919.7|914.7|49
1656524700000|2022-06-29 17:45:00|920.1|915.1|919.4|914.4|920.4|915.4|919.2|914.2|72
1656525000000|2022-06-29 17:50:00|919.5|914.5|920.2|915.2|920.5|915.5|919.4|914.4|74
1656525300000|2022-06-29 17:55:00|920.3|915.3|920.2|915.2|920.4|915.4|919.9|914.9|72
1656525600000|2022-06-29 18:00:00|920.3|915.3|921.5|916.5|921.7|916.7|920.3|915.3|68
1656525900000|2022-06-29 18:05:00|921.9|916.9|921.2|916.2|922.4|917.4|921|916|56
1656526200000|2022-06-29 18:10:00|921|916|921.1|916.1|921.4|916.4|920.8|915.8|100
1656526500000|2022-06-29 18:15:00|920.9|915.9|921.2|916.2|921.7|916.7|920.8|915.8|95
1656526800000|2022-06-29 18:20:00|921.1|916.1|921.1|916.1|921.4|916.4|920.7|915.7|50
1656527100000|2022-06-29 18:25:00|921.4|916.4|921.4|916.4|921.6|916.6|920.9|915.9|60
1656527400000|2022-06-29 18:30:00|921.5|916.5|921.8|916.8|922.2|917.2|921.1|916.1|158
1656527700000|2022-06-29 18:35:00|921.9|916.9|922|917|922.3|917.3|921.4|916.4|132
1656528000000|2022-06-29 18:40:00|922.1|917.1|921.6|916.6|922.5|917.5|921.4|916.4|66
1656528300000|2022-06-29 18:45:00|921.5|916.5|920.8|915.8|921.7|916.7|920.7|915.7|85
1656528600000|2022-06-29 18:50:00|920.9|915.9|921.5|916.5|921.6|916.6|920.3|915.3|148
1656528900000|2022-06-29 18:55:00|921.6|916.6|921.5|916.5|922|917|921.1|916.1|123
1656529200000|2022-06-29 19:00:00|921.6|916.6|921|916|921.6|916.6|920.6|915.6|104
1656529500000|2022-06-29 19:05:00|920.7|915.7|921.5|916.5|921.6|916.6|920.7|915.7|93
1656529800000|2022-06-29 19:10:00|921.4|916.4|921.6|916.6|921.7|916.7|921.2|916.2|59
1656530100000|2022-06-29 19:15:00|921.7|916.7|921.5|916.5|922.1|917.1|921.4|916.4|58
1656530400000|2022-06-29 19:20:00|921.6|916.6|921.7|916.7|921.8|916.8|921.4|916.4|51
1656530700000|2022-06-29 19:25:00|921.6|916.6|921.9|916.9|921.9|916.9|921.5|916.5|26
1656531000000|2022-06-29 19:30:00|921.8|916.8|921.7|916.7|922|917|921.7|916.7|24
1656531300000|2022-06-29 19:35:00|921.8|916.8|921.9|916.9|922|917|921.8|916.8|46
1656531600000|2022-06-29 19:40:00|921.8|916.8|921.6|916.6|921.9|916.9|921.6|916.6|22
1656531900000|2022-06-29 19:45:00|921.7|916.7|921.6|916.6|921.7|916.7|921.4|916.4|32
1656532200000|2022-06-29 19:50:00|921.7|916.7|921.6|916.6|921.7|916.7|921.6|916.6|4
1656532500000|2022-06-29 19:55:00|921.7|916.7|921.5|916.5|921.7|916.7|921.5|916.5|39
1656532800000|2022-06-29 20:00:00|921.4|916.4|921.8|916.8|922.1|917.1|921.2|916.2|27
1656533100000|2022-06-29 20:05:00|921.9|916.9|921.4|916.4|922.1|917.1|921.3|916.3|40
1656533400000|2022-06-29 20:10:00|921.6|916.6|922|917|922.2|917.2|920.9|915.9|45
1656533700000|2022-06-29 20:15:00|921.8|916.8|922.1|917.1|922.2|917.2|921.8|916.8|32
1656534000000|2022-06-29 20:20:00|922|917|922|917|922.1|917.1|921.5|916.5|33
1656534300000|2022-06-29 20:25:00|922.1|917.1|922|917|922.2|917.2|921.8|916.8|44
1656534600000|2022-06-29 20:30:00|921.8|916.8|922.5|917.5|922.6|917.6|921.7|916.7|55
1656534900000|2022-06-29 20:35:00|922.6|917.6|922.7|917.7|922.9|917.9|921.9|916.9|76
1656535200000|2022-06-29 20:40:00|922.8|917.8|922.2|917.2|922.8|917.8|922|917|52
1656535500000|2022-06-29 20:45:00|922.1|917.1|921.9|916.9|922.2|917.2|921.6|916.6|53
1656535800000|2022-06-29 20:50:00|922|917|921.9|916.9|922|917|921.3|916.3|48
1656536100000|2022-06-29 20:55:00|921.8|916.8|925.2|914.2|925.3|917.1|921.8|912.4|34
1656540000000|2022-06-29 22:00:00|924|915.5|922.9|917.9|924.3|918|922|914.7|77
1656540300000|2022-06-29 22:05:00|922.8|917.8|922.7|917.7|922.9|917.9|922.3|917.3|36
1656540600000|2022-06-29 22:10:00|922.6|917.6|922.4|917.4|922.7|917.7|922.4|917.4|24
1656540900000|2022-06-29 22:15:00|922.1|917.1|922.5|917.5|922.5|917.5|921.6|916.6|61
1656541200000|2022-06-29 22:20:00|922.6|917.6|923|918|923|918|922.2|917.2|32
1656541500000|2022-06-29 22:25:00|922.9|917.9|922.8|917.8|923|918|922.3|917.3|25
1656541800000|2022-06-29 22:30:00|922.7|917.7|922.7|917.7|922.8|917.8|922.2|917.2|29
1656542100000|2022-06-29 22:35:00|922.5|917.5|922.6|917.6|922.7|917.7|922.2|917.2|20
1656542400000|2022-06-29 22:40:00|922.7|917.7|922.5|917.5|922.7|917.7|922.3|917.3|19
1656542700000|2022-06-29 22:45:00|922.4|917.4|922.4|917.4|922.5|917.5|922.3|917.3|15
1656543000000|2022-06-29 22:50:00|922.5|917.5|923|918|923|918|922|917|49
1656543300000|2022-06-29 22:55:00|923.1|918.1|923|918|923.1|918.1|922.3|917.3|22
1656543600000|2022-06-29 23:00:00|922.9|917.9|922.4|917.4|922.9|917.9|921.7|916.7|32
1656543900000|2022-06-29 23:05:00|922.3|917.3|922.3|917.3|922.5|917.5|921.6|916.6|19
1656544200000|2022-06-29 23:10:00|922.4|917.4|922.9|917.9|922.9|917.9|921.5|916.5|39
1656544500000|2022-06-29 23:15:00|922.8|917.8|923|918|923|918|922.4|917.4|35
1656544800000|2022-06-29 23:20:00|922.6|917.6|922.1|917.1|923.1|918.1|921.7|916.7|57
1656545100000|2022-06-29 23:25:00|922|917|922.4|917.4|922.4|917.4|921.7|916.7|48
1656545400000|2022-06-29 23:30:00|922.5|917.5|923.1|918.1|923.1|918.1|921.9|916.9|32
1656545700000|2022-06-29 23:35:00|923.2|918.2|923.7|918.7|923.8|918.8|922.9|917.9|26
1656546000000|2022-06-29 23:40:00|923.6|918.6|923.4|918.4|923.8|918.8|923|918|42
1656546300000|2022-06-29 23:45:00|923.3|918.3|923.9|918.9|923.9|918.9|923.2|918.2|41
1656546600000|2022-06-29 23:50:00|923.4|918.4|925.1|920.1|925.1|920.1|923.4|918.4|53
1656546900000|2022-06-29 23:55:00|925|920|925.5|920.5|925.9|920.9|924.7|919.7|49
1656547200000|2022-06-30 00:00:00|925.6|920.6|924.8|919.8|925.6|920.6|923.5|918.5|122
1656547500000|2022-06-30 00:05:00|924.9|919.9|924|919|925.3|920.3|923.9|918.9|82
1656547800000|2022-06-30 00:10:00|924.1|919.1|924|919|924.2|919.2|923.7|918.7|69
1656548100000|2022-06-30 00:15:00|923.9|918.9|924.1|919.1|924.4|919.4|923.6|918.6|51
1656548400000|2022-06-30 00:20:00|924.2|919.2|925.5|920.5|925.6|920.6|924.2|919.2|50
1656548700000|2022-06-30 00:25:00|925.6|920.6|925.7|920.7|926.2|921.2|925.4|920.4|47
1656549000000|2022-06-30 00:30:00|925.6|920.6|927.1|922.1|927.3|922.3|925.4|920.4|116
1656549300000|2022-06-30 00:35:00|927|922|927.1|922.1|928.4|923.4|926.9|921.9|56
1656549600000|2022-06-30 00:40:00|927.2|922.2|928.3|923.3|928.6|923.6|926.7|921.7|111
1656549900000|2022-06-30 00:45:00|928.2|923.2|926.8|921.8|928.4|923.4|926.8|921.8|75
1656550200000|2022-06-30 00:50:00|926.7|921.7|926.6|921.6|927.2|922.2|926.6|921.6|52
1656550500000|2022-06-30 00:55:00|926.7|921.7|926.3|921.3|926.9|921.9|926.2|921.2|90
1656550800000|2022-06-30 01:00:00|926.1|921.1|924.8|919.8|926.2|921.2|924.6|919.6|116
1656551100000|2022-06-30 01:05:00|925|920|925.2|920.2|925.5|920.5|924.6|919.6|95
1656551400000|2022-06-30 01:10:00|925.1|920.1|925.2|920.2|925.5|920.5|924.5|919.5|96
1656551700000|2022-06-30 01:15:00|925.1|920.1|924.8|919.8|925.3|920.3|924.7|919.7|95
1656552000000|2022-06-30 01:20:00|924.9|919.9|925.2|920.2|925.6|920.6|924.9|919.9|89
1656552300000|2022-06-30 01:25:00|925.3|920.3|925.6|920.6|925.7|920.7|925.3|920.3|81
1656552600000|2022-06-30 01:30:00|925.7|920.7|925.4|920.4|925.7|920.7|924.7|919.7|165
1656552900000|2022-06-30 01:35:00|925.3|920.3|926.3|921.3|926.4|921.4|924.9|919.9|114
1656553200000|2022-06-30 01:40:00|926.4|921.4|926.5|921.5|927.2|922.2|925.8|920.8|73
1656553500000|2022-06-30 01:45:00|926.6|921.6|927.4|922.4|927.4|922.4|925.8|920.8|124
1656553800000|2022-06-30 01:50:00|927.5|922.5|927.9|922.9|928.1|923.1|927.5|922.5|54
1656554100000|2022-06-30 01:55:00|927.8|922.8|927|922|927.8|922.8|926.8|921.8|111
1656554400000|2022-06-30 02:00:00|927.1|922.1|926.3|921.3|927.2|922.2|926.3|921.3|55
1656554700000|2022-06-30 02:05:00|926.2|921.2|926|921|926.4|921.4|925.6|920.6|78
1656555000000|2022-06-30 02:10:00|925.9|920.9|927.2|922.2|927.2|922.2|925.7|920.7|65
1656555300000|2022-06-30 02:15:00|927.1|922.1|926.3|921.3|927.1|922.1|926.2|921.2|33
1656555600000|2022-06-30 02:20:00|926.2|921.2|927|922|927.2|922.2|926.2|921.2|40
1656555900000|2022-06-30 02:25:00|926.9|921.9|928.7|923.7|928.7|923.7|926.8|921.8|74
1656556200000|2022-06-30 02:30:00|928.8|923.8|927.8|922.8|928.9|923.9|927.8|922.8|32
1656556500000|2022-06-30 02:35:00|927.9|922.9|928.4|923.4|928.4|923.4|927.8|922.8|71
1656556800000|2022-06-30 02:40:00|928.3|923.3|928.3|923.3|928.4|923.4|927.4|922.4|83
1656557100000|2022-06-30 02:45:00|928.2|923.2|926.8|921.8|928.3|923.3|926.8|921.8|85
1656557400000|2022-06-30 02:50:00|926.9|921.9|926.5|921.5|926.9|921.9|926.5|921.5|25
1656557700000|2022-06-30 02:55:00|926.4|921.4|927.7|922.7|928.1|923.1|926.4|921.4|79
1656558000000|2022-06-30 03:00:00|927.6|922.6|927.2|922.2|927.9|922.9|927.1|922.1|82
1656558300000|2022-06-30 03:05:00|927.3|922.3|926.7|921.7|927.3|922.3|926.4|921.4|48
1656558600000|2022-06-30 03:10:00|926.6|921.6|926.7|921.7|927.1|922.1|926.6|921.6|91
1656558900000|2022-06-30 03:15:00|926.8|921.8|926.1|921.1|927.6|922.6|925.8|920.8|103
1656559200000|2022-06-30 03:20:00|925.6|920.6|927.3|922.3|927.3|922.3|925.6|920.6|57
1656559500000|2022-06-30 03:25:00|927.2|922.2|926.7|921.7|927.2|922.2|926.6|921.6|35
1656559800000|2022-06-30 03:30:00|926.6|921.6|926.4|921.4|926.8|921.8|926.2|921.2|43
1656560100000|2022-06-30 03:35:00|926.3|921.3|926.3|921.3|926.7|921.7|926.2|921.2|73
1656560400000|2022-06-30 03:40:00|926.4|921.4|925.9|920.9|926.5|921.5|925.9|920.9|39
1656560700000|2022-06-30 03:45:00|925.8|920.8|925.5|920.5|925.9|920.9|925.3|920.3|56
1656561000000|2022-06-30 03:50:00|925.6|920.6|926.3|921.3|926.3|921.3|925|920|46
1656561300000|2022-06-30 03:55:00|926.2|921.2|925.9|920.9|926.5|921.5|925.7|920.7|63
1656561600000|2022-06-30 04:00:00|926|921|925.5|920.5|926|921|925.5|920.5|36
1656561900000|2022-06-30 04:05:00|925.6|920.6|925.3|920.3|925.6|920.6|925.3|920.3|31
1656562200000|2022-06-30 04:10:00|925.4|920.4|925.6|920.6|925.9|920.9|924.9|919.9|104
1656562500000|2022-06-30 04:15:00|925.5|920.5|925.7|920.7|925.8|920.8|925.4|920.4|79
1656562800000|2022-06-30 04:20:00|925.5|920.5|925.5|920.5|925.5|920.5|924.8|919.8|42
1656563100000|2022-06-30 04:25:00|925.4|920.4|925.3|920.3|925.6|920.6|925.2|920.2|17
1656563400000|2022-06-30 04:30:00|925.4|920.4|925.1|920.1|925.4|920.4|924.8|919.8|39
1656563700000|2022-06-30 04:35:00|925|920|926.1|921.1|926.2|921.2|925|920|52
1656564000000|2022-06-30 04:40:00|925.8|920.8|925.8|920.8|926.5|921.5|925.6|920.6|61
1656564300000|2022-06-30 04:45:00|925.9|920.9|925.4|920.4|925.9|920.9|925.1|920.1|90
1656564600000|2022-06-30 04:50:00|925.3|920.3|926.3|921.3|926.6|921.6|925.3|920.3|106
1656564900000|2022-06-30 04:55:00|926.4|921.4|926.3|921.3|926.5|921.5|926.2|921.2|33
1656565200000|2022-06-30 05:00:00|926.2|921.2|926.1|921.1|926.5|921.5|925.9|920.9|48
1656565500000|2022-06-30 05:05:00|926|921|926.1|921.1|926.4|921.4|925.6|920.6|52
1656565800000|2022-06-30 05:10:00|926|921|926.3|921.3|926.3|921.3|925.6|920.6|46
1656566100000|2022-06-30 05:15:00|926.4|921.4|925.8|920.8|926.4|921.4|925.6|920.6|78
1656566400000|2022-06-30 05:20:00|925.7|920.7|925.2|920.2|925.9|920.9|925.1|920.1|66
1656566700000|2022-06-30 05:25:00|925.1|920.1|924.4|919.4|925.2|920.2|923.7|918.7|131
1656567000000|2022-06-30 05:30:00|924.5|919.5|923.7|918.7|925.3|920.3|923.7|918.7|78
1656567300000|2022-06-30 05:35:00|923.8|918.8|925.1|920.1|925.3|920.3|923.8|918.8|75
1656567600000|2022-06-30 05:40:00|925|920|924.6|919.6|925.4|920.4|924.5|919.5|97
1656567900000|2022-06-30 05:45:00|924.5|919.5|924.9|919.9|925.3|920.3|924.3|919.3|103
1656568200000|2022-06-30 05:50:00|925|920|926.1|921.1|926.1|921.1|924.8|919.8|80
1656568500000|2022-06-30 05:55:00|926.3|921.3|926.3|921.3|926.4|921.4|926|921|32
1656568800000|2022-06-30 06:00:00|926.4|921.4|927.4|922.4|927.6|922.6|926.2|921.2|72
1656569100000|2022-06-30 06:05:00|927.3|922.3|927.2|922.2|927.5|922.5|926.9|921.9|53
1656569400000|2022-06-30 06:10:00|927.1|922.1|928.8|923.8|929|924|927|922|49
1656569700000|2022-06-30 06:15:00|929.2|924.2|928.1|923.1|929.2|924.2|928|923|59
1656570000000|2022-06-30 06:20:00|928.2|923.2|927.8|922.8|928.3|923.3|927.3|922.3|85
1656570300000|2022-06-30 06:25:00|927.7|922.7|927.1|922.1|928|923|927.1|922.1|51
1656570600000|2022-06-30 06:30:00|926.8|921.8|925.2|920.2|926.8|921.8|924.8|919.8|26
1656570900000|2022-06-30 06:35:00|925.4|920.4|923.8|918.8|925.4|920.4|923.4|918.4|21
1656571200000|2022-06-30 06:40:00|923.6|918.6|925|920|925|920|923.5|918.5|50
1656571500000|2022-06-30 06:45:00|924.9|919.9|926.2|921.2|926.3|921.3|924.9|919.9|65
1656571800000|2022-06-30 06:50:00|926.1|921.1|924.9|919.9|926.2|921.2|924.2|919.2|99
1656572100000|2022-06-30 06:55:00|924.8|919.8|923|918|924.8|919.8|922.9|917.9|100
1656572400000|2022-06-30 07:00:00|923.1|918.1|920.3|915.3|923.6|918.6|920|915|93
1656572700000|2022-06-30 07:05:00|920.2|915.2|919.5|914.5|920.5|915.5|917.9|912.9|60
1656573000000|2022-06-30 07:10:00|919.4|914.4|918.8|913.8|919.4|914.4|918.3|913.3|88
1656573300000|2022-06-30 07:15:00|918.6|913.6|918.6|913.6|918.7|913.7|917.8|912.8|75
1656573600000|2022-06-30 07:20:00|918.5|913.5|919|914|919|914|918|913|130
1656573900000|2022-06-30 07:25:00|919.1|914.1|918.1|913.1|919.1|914.1|917.9|912.9|59
1656574200000|2022-06-30 07:30:00|918|913|920.3|915.3|921.1|916.1|918|913|112
1656574500000|2022-06-30 07:35:00|920.4|915.4|918.1|913.1|920.4|915.4|918.1|913.1|67
1656574800000|2022-06-30 07:40:00|918|913|918.2|913.2|918.4|913.4|917.4|912.4|70
1656575100000|2022-06-30 07:45:00|918.1|913.1|919|914|919|914|917.5|912.5|51
1656575400000|2022-06-30 07:50:00|918.9|913.9|919.8|914.8|920.1|915.1|918.7|913.7|58
1656575700000|2022-06-30 07:55:00|919.9|914.9|918.8|913.8|920|915|918.7|913.7|51
1656576000000|2022-06-30 08:00:00|918.9|913.9|919.5|914.5|919.6|914.6|918.6|913.6|37
1656576300000|2022-06-30 08:05:00|919.4|914.4|919.9|914.9|920.4|915.4|919.4|914.4|45
1656576600000|2022-06-30 08:10:00|920|915|919.9|914.9|920.8|915.8|919.7|914.7|58
1656576900000|2022-06-30 08:15:00|920|915|918.5|913.5|920|915|918.3|913.3|33
1656577200000|2022-06-30 08:20:00|918.4|913.4|917.6|912.6|918.5|913.5|917.5|912.5|73
1656577500000|2022-06-30 08:25:00|917.3|912.3|915.8|910.8|917.6|912.6|915.7|910.7|63
1656577800000|2022-06-30 08:30:00|915.9|910.9|917.2|912.2|917.6|912.6|915.6|910.6|88
1656578100000|2022-06-30 08:35:00|917.3|912.3|917|912|921.1|912.3|916.5|909.5|147
1656578400000|2022-06-30 08:40:00|917.4|912.4|918.3|913.3|918.6|913.6|916.8|911.8|166
1656578700000|2022-06-30 08:45:00|918.4|913.4|918.3|913.3|919|914|917.9|912.9|108
1656579000000|2022-06-30 08:50:00|918.4|913.4|918.1|913.1|918.6|913.6|918|913|103
1656579300000|2022-06-30 08:55:00|918|913|917.8|912.8|918.3|913.3|917.8|912.8|33
1656579600000|2022-06-30 09:00:00|917.9|912.9|917.2|912.2|917.9|912.9|916.8|911.8|75
1656579900000|2022-06-30 09:05:00|916.9|911.9|917.5|912.5|917.5|912.5|916.8|911.8|31
1656580200000|2022-06-30 09:10:00|917.3|912.3|915.7|910.7|917.3|912.3|915.7|910.7|51
1656580500000|2022-06-30 09:15:00|915.8|910.8|914.6|909.6|915.9|910.9|914.3|909.3|64
1656580800000|2022-06-30 09:20:00|914.5|909.5|914.5|909.5|914.7|909.7|914.1|909.1|21
1656581100000|2022-06-30 09:25:00|914.7|909.7|914.2|909.2|914.7|909.7|914|909|45
1656581400000|2022-06-30 09:30:00|914.1|909.1|914.4|909.4|914.4|909.4|913.9|908.9|49
1656581700000|2022-06-30 09:35:00|914.6|909.6|913.7|908.7|914.6|909.6|913.7|908.7|39
1656582000000|2022-06-30 09:40:00|913.8|908.8|911.9|906.9|913.8|908.8|911.9|906.9|61
1656582300000|2022-06-30 09:45:00|911.7|906.7|911.7|906.7|912|907|910.9|905.9|36
1656582600000|2022-06-30 09:50:00|911.6|906.6|911.8|906.8|911.8|906.8|911.4|906.4|32
1656582900000|2022-06-30 09:55:00|911.7|906.7|911.8|906.8|911.8|906.8|911.1|906.1|43
1656583200000|2022-06-30 10:00:00|911.7|906.7|907.6|902.6|911.8|906.8|907.6|902.6|125
1656583500000|2022-06-30 10:05:00|907.7|902.7|908.3|903.3|909.1|904.1|906.7|901.7|155
1656583800000|2022-06-30 10:10:00|908.2|903.2|908|903|908.3|903.3|907.9|902.9|34
1656584100000|2022-06-30 10:15:00|907.9|902.9|908.5|903.5|908.6|903.6|907.9|902.9|47
1656584400000|2022-06-30 10:20:00|908.3|903.3|909.1|904.1|909.2|904.2|907.7|902.7|42
1656584700000|2022-06-30 10:25:00|909|904|909.3|904.3|909.6|904.6|909|904|33
1656585000000|2022-06-30 10:30:00|909.1|904.1|909.3|904.3|909.6|904.6|908.9|903.9|30
1656585300000|2022-06-30 10:35:00|909.2|904.2|909.4|904.4|909.6|904.6|908.9|903.9|40
1656585600000|2022-06-30 10:40:00|909.6|904.6|910.6|905.6|910.6|905.6|909.1|904.1|40
1656585900000|2022-06-30 10:45:00|910.5|905.5|909.9|904.9|911.8|906.8|909.7|904.7|47
1656586200000|2022-06-30 10:50:00|909.8|904.8|909.2|904.2|909.9|904.9|909|904|42
1656586500000|2022-06-30 10:55:00|909|904|909.1|904.1|909.1|904.1|908.4|903.4|55
1656586800000|2022-06-30 11:00:00|908.9|903.9|906.2|901.2|909.1|904.1|905.5|900.5|152
1656587100000|2022-06-30 11:05:00|906.3|901.3|907.9|902.9|908.6|903.6|906|901|67
1656587400000|2022-06-30 11:10:00|907.8|902.8|906.7|901.7|908.3|903.3|906.1|901.1|114
1656587700000|2022-06-30 11:15:00|906.6|901.6|906.1|901.1|906.8|901.8|905.3|900.3|110
1656588000000|2022-06-30 11:20:00|906|901|906.2|901.2|906.4|901.4|905.9|900.9|83
1656588300000|2022-06-30 11:25:00|906.1|901.1|904.9|899.9|906.2|901.2|904.3|899.3|82
1656588600000|2022-06-30 11:30:00|904.8|899.8|903.4|898.4|905.1|900.1|903|898|99
1656588900000|2022-06-30 11:35:00|903.5|898.5|898.9|893.9|903.5|898.5|897|892|137
1656589200000|2022-06-30 11:40:00|898.8|893.8|900.1|895.1|900.6|895.6|897.6|892.6|161
1656589500000|2022-06-30 11:45:00|900.2|895.2|899.1|894.1|900.2|895.2|898.4|893.4|132
1656589800000|2022-06-30 11:50:00|899.2|894.2|900.7|895.7|901|896|898.8|893.8|112
1656590100000|2022-06-30 11:55:00|900.5|895.5|902|897|903|898|899.1|894.1|109
1656590400000|2022-06-30 12:00:00|901.9|896.9|897.7|892.7|902|897|895.9|890.9|207
1656590700000|2022-06-30 12:05:00|897.6|892.6|898|893|899.5|894.5|895.5|890.5|235
1656591000000|2022-06-30 12:10:00|898.1|893.1|897.9|892.9|900.2|895.2|897.2|892.2|268
1656591300000|2022-06-30 12:15:00|897.8|892.8|896.5|891.5|898.4|893.4|895.1|890.1|177
1656591600000|2022-06-30 12:20:00|897.7|892.7|896.7|891.7|897.7|892.7|893.5|888.5|169
1656591900000|2022-06-30 12:25:00|896.2|891.2|895.2|890.2|897|892|893.6|888.6|174
1656592200000|2022-06-30 12:30:00|895.1|890.1|897.2|892.2|900|895|894|889|359
1656592500000|2022-06-30 12:35:00|897|892|897.4|892.4|897.4|892.4|895.4|890.4|298
1656592800000|2022-06-30 12:40:00|897.3|892.3|904.6|899.6|905|900|897.2|892.2|393
1656593100000|2022-06-30 12:45:00|904.7|899.7|904|899|905.4|900.4|902.8|897.8|241
1656593400000|2022-06-30 12:50:00|903.7|898.7|904.6|899.6|904.8|899.8|902.8|897.8|173
1656593700000|2022-06-30 12:55:00|904.5|899.5|905.8|900.8|906.2|901.2|904|899|262
1656594000000|2022-06-30 13:00:00|905.7|900.7|907.8|902.8|909.8|904.8|905.7|900.7|377
1656594300000|2022-06-30 13:05:00|907.9|902.9|908.1|903.1|910.8|905.8|907.2|902.2|228
1656594600000|2022-06-30 13:10:00|908|903|906.8|901.8|908.6|903.6|906.5|901.5|162
1656594900000|2022-06-30 13:15:00|906.6|901.6|908.6|903.6|910.4|905.4|906|901|244
1656595200000|2022-06-30 13:20:00|908.8|903.8|909|904|911.1|906.1|907.8|902.8|180
1656595500000|2022-06-30 13:25:00|909.2|904.2|908.2|903.2|909.9|904.9|907.8|902.8|191
1656595800000|2022-06-30 13:30:00|908.4|903.4|905.8|900.8|908.8|903.8|905.5|900.5|236
1656596100000|2022-06-30 13:35:00|905.6|900.6|904.1|899.1|906.4|901.4|903.9|898.9|306
1656596400000|2022-06-30 13:40:00|904.3|899.3|903.6|898.6|904.3|899.3|901.6|896.6|317
1656596700000|2022-06-30 13:45:00|903.5|898.5|903.6|898.6|904.5|899.5|902.5|897.5|280
1656597000000|2022-06-30 13:50:00|903.7|898.7|904.3|899.3|906.9|901.9|903.3|898.3|191
1656597300000|2022-06-30 13:55:00|904.2|899.2|903.4|898.4|904.5|899.5|902.8|897.8|140
1656597600000|2022-06-30 14:00:00|903.3|898.3|905.5|900.5|905.7|900.7|902|897|207
1656597900000|2022-06-30 14:05:00|905.4|900.4|903.6|898.6|905.4|900.4|903.6|898.6|51
1656598500000|2022-06-30 14:15:00|905.4|900.4|904.2|899.2|905.7|900.7|904.2|899.2|122
1656598800000|2022-06-30 14:20:00|904.1|899.1|902.2|897.2|904.5|899.5|902.1|897.1|213
1656599100000|2022-06-30 14:25:00|902.1|897.1|901.3|896.3|902.3|897.3|900.4|895.4|229
1656599400000|2022-06-30 14:30:00|901.4|896.4|903.1|898.1|903.8|898.8|900.8|895.8|145
1656599700000|2022-06-30 14:35:00|903.2|898.2|901.3|896.3|903.5|898.5|901.3|896.3|194
1656600000000|2022-06-30 14:40:00|901.2|896.2|901.9|896.9|903|898|900.3|895.3|207
1656600300000|2022-06-30 14:45:00|901.8|896.8|898.8|893.8|904.3|899.3|897.9|892.9|224
1656600600000|2022-06-30 14:50:00|899|894|901|896|901.2|896.2|897.6|892.6|317
1656600900000|2022-06-30 14:55:00|901.1|896.1|899.9|894.9|902.4|897.4|899.4|894.4|287
1656601200000|2022-06-30 15:00:00|899.7|894.7|900.4|895.4|900.5|895.5|898.7|893.7|313
1656601500000|2022-06-30 15:05:00|900.7|895.7|900.1|895.1|900.9|895.9|899.5|894.5|169
1656601800000|2022-06-30 15:10:00|900.2|895.2|900.6|895.6|901.3|896.3|900.2|895.2|132
1656602100000|2022-06-30 15:15:00|900.4|895.4|901.6|896.6|902.5|897.5|900.3|895.3|161
1656602400000|2022-06-30 15:20:00|901.7|896.7|902.2|897.2|902.7|897.7|901.5|896.5|162
1656602700000|2022-06-30 15:25:00|902.4|897.4|904.8|899.8|905.5|900.5|901.9|896.9|153
1656603000000|2022-06-30 15:30:00|904.9|899.9|904.3|899.3|904.9|899.9|903.4|898.4|151
1656603300000|2022-06-30 15:35:00|904.4|899.4|905.9|900.9|906.8|901.8|904.3|899.3|105
1656603600000|2022-06-30 15:40:00|905.8|900.8|904.3|899.3|906.2|901.2|904.3|899.3|150
1656603900000|2022-06-30 15:45:00|904.2|899.2|907|902|907.4|902.4|904.2|899.2|195
1656604200000|2022-06-30 15:50:00|906.9|901.9|906.8|901.8|907.8|902.8|906.2|901.2|166
1656604500000|2022-06-30 15:55:00|906.7|901.7|908.1|903.1|908.2|903.2|906.2|901.2|147
1656604800000|2022-06-30 16:00:00|908|903|906.8|901.8|909.1|904.1|906.2|901.2|148
1656605100000|2022-06-30 16:05:00|906.7|901.7|904.6|899.6|907.4|902.4|904.5|899.5|131
1656605400000|2022-06-30 16:10:00|904.5|899.5|904.6|899.6|905.8|900.8|904.1|899.1|132
1656605700000|2022-06-30 16:15:00|904.7|899.7|905.6|900.6|906.2|901.2|904.1|899.1|108
1656606000000|2022-06-30 16:20:00|905.7|900.7|906.8|901.8|907.4|902.4|904.9|899.9|192
1656606300000|2022-06-30 16:25:00|906.9|901.9|907.7|902.7|907.9|902.9|906.9|901.9|109
1656606600000|2022-06-30 16:30:00|907.9|902.9|909.8|904.8|910|905|907.9|902.9|159
1656606900000|2022-06-30 16:35:00|909.7|904.7|906.8|901.8|910|905|906.4|901.4|206
1656607200000|2022-06-30 16:40:00|906.9|901.9|909.1|904.1|909.3|904.3|906.7|901.7|175
1656607500000|2022-06-30 16:45:00|909.2|904.2|910.4|905.4|910.9|905.9|909.2|904.2|209
1656607800000|2022-06-30 16:50:00|910.5|905.5|911.9|906.9|911.9|906.9|910|905|192
1656608100000|2022-06-30 16:55:00|911.6|906.6|910.3|905.3|911.7|906.7|909.7|904.7|186
1656608400000|2022-06-30 17:00:00|910.2|905.2|908.1|903.1|911.4|906.4|908|903|244
1656608700000|2022-06-30 17:05:00|908.2|903.2|907.7|902.7|908.7|903.7|907.4|902.4|207
1656609000000|2022-06-30 17:10:00|907.8|902.8|906.6|901.6|907.8|902.8|906.3|901.3|189
1656609300000|2022-06-30 17:15:00|906.4|901.4|906.6|901.6|907.4|902.4|906.2|901.2|196
1656609600000|2022-06-30 17:20:00|906.7|901.7|906.8|901.8|907.8|902.8|906.3|901.3|173
1656609900000|2022-06-30 17:25:00|906.9|901.9|906|901|907.3|902.3|905.9|900.9|176
1656610200000|2022-06-30 17:30:00|906.1|901.1|905.8|900.8|906.5|901.5|905.8|900.8|132
1656610500000|2022-06-30 17:35:00|905.7|900.7|906.4|901.4|906.6|901.6|905.7|900.7|79
1656610800000|2022-06-30 17:40:00|906.5|901.5|905.6|900.6|906.9|901.9|905.6|900.6|121
1656611100000|2022-06-30 17:45:00|905.7|900.7|907.2|902.2|907.3|902.3|905.6|900.6|85
1656611400000|2022-06-30 17:50:00|907.3|902.3|906.5|901.5|907.9|902.9|906.1|901.1|115
1656611700000|2022-06-30 17:55:00|906.4|901.4|907.1|902.1|907.8|902.8|906.3|901.3|97
1656612000000|2022-06-30 18:00:00|907.2|902.2|907|902|907.9|902.9|906.4|901.4|183
1656612300000|2022-06-30 18:05:00|907.3|902.3|907|902|907.5|902.5|906.8|901.8|141
1656612600000|2022-06-30 18:10:00|906.9|901.9|906.2|901.2|907|902|906.1|901.1|111
1656612900000|2022-06-30 18:15:00|906.1|901.1|906.6|901.6|907.1|902.1|906.1|901.1|88
1656613200000|2022-06-30 18:20:00|906.5|901.5|905.4|900.4|906.9|901.9|905.3|900.3|92
1656613500000|2022-06-30 18:25:00|905.3|900.3|905.4|900.4|905.5|900.5|904.8|899.8|125
1656613800000|2022-06-30 18:30:00|905.3|900.3|904.5|899.5|905.4|900.4|904.1|899.1|119
1656614100000|2022-06-30 18:35:00|904.7|899.7|903.9|898.9|904.7|899.7|903.7|898.7|111
1656614400000|2022-06-30 18:40:00|904|899|903.2|898.2|904.3|899.3|902.7|897.7|128
1656614700000|2022-06-30 18:45:00|903.1|898.1|904.3|899.3|904.4|899.4|902.9|897.9|107
1656615000000|2022-06-30 18:50:00|904.2|899.2|902.9|897.9|904.4|899.4|902.7|897.7|129
1656615300000|2022-06-30 18:55:00|902.8|897.8|902.5|897.5|903.1|898.1|902.2|897.2|103
1656615600000|2022-06-30 19:00:00|902.6|897.6|901.7|896.7|902.7|897.7|901.5|896.5|162
1656615900000|2022-06-30 19:05:00|902|897|901.1|896.1|902|897|901|896|132
1656616200000|2022-06-30 19:10:00|901.2|896.2|900.5|895.5|901.6|896.6|900.5|895.5|205
1656616500000|2022-06-30 19:15:00|900.6|895.6|898.9|893.9|900.6|895.6|898|893|134
1656616800000|2022-06-30 19:20:00|898.8|893.8|897.8|892.8|899|894|897.3|892.3|284
1656617100000|2022-06-30 19:25:00|897.9|892.9|899.2|894.2|899.3|894.3|897.6|892.6|164
1656617400000|2022-06-30 19:30:00|899.4|894.4|899.5|894.5|900.2|895.2|898.5|893.5|346
1656617700000|2022-06-30 19:35:00|899.6|894.6|900.1|895.1|900.6|895.6|899.2|894.2|132
1656618000000|2022-06-30 19:40:00|900.2|895.2|899.9|894.9|900.9|895.9|899.3|894.3|87
1656618300000|2022-06-30 19:45:00|899.8|894.8|900|895|900.8|895.8|899.8|894.8|83
1656618600000|2022-06-30 19:50:00|900.1|895.1|898.9|893.9|900.5|895.5|897.8|892.8|106
1656618900000|2022-06-30 19:55:00|899|894|899.2|894.2|899.8|894.8|898.3|893.3|148
1656619200000|2022-06-30 20:00:00|899.5|894.5|899.2|894.2|900.3|895.3|899.1|894.1|140
1656619500000|2022-06-30 20:05:00|899.3|894.3|899|894|899.6|894.6|898.7|893.7|85
1656619800000|2022-06-30 20:10:00|898.9|893.9|899|894|899.5|894.5|898.4|893.4|109
1656620100000|2022-06-30 20:15:00|899.3|894.3|898.9|893.9|900.2|895.2|898.6|893.6|68
1656620400000|2022-06-30 20:20:00|898.7|893.7|899.4|894.4|900.1|895.1|898.6|893.6|71
1656620700000|2022-06-30 20:25:00|899.3|894.3|899.4|894.4|900.2|895.2|898.9|893.9|93
1656621000000|2022-06-30 20:30:00|899.3|894.3|898.5|893.5|899.3|894.3|898.4|893.4|41
1656621300000|2022-06-30 20:35:00|898.6|893.6|898.5|893.5|900.1|895.1|898.4|893.4|63
1656621600000|2022-06-30 20:40:00|898.6|893.6|898.6|893.6|899.3|894.3|898.3|893.3|19
1656621900000|2022-06-30 20:45:00|898.7|893.7|898.1|893.1|899.7|894.7|898.1|893.1|59
1656622200000|2022-06-30 20:50:00|898.4|893.4|898.5|893.5|899.8|894.8|898.1|893.1|81
1656622500000|2022-06-30 20:55:00|898.6|893.6|901.1|890.1|901.9|894.6|897.8|888.9|69
1656626400000|2022-06-30 22:00:00|902.8|893.1|897.7|892.7|902.8|894.3|897.7|891.7|49
1656626700000|2022-06-30 22:05:00|897.8|892.8|897.2|892.2|898|893|896.6|891.6|42
1656627000000|2022-06-30 22:10:00|897.1|892.1|896.8|891.8|898.5|893.5|896.7|891.7|91
1656627300000|2022-06-30 22:15:00|897.1|892.1|895.8|890.8|897.3|892.3|895.4|890.4|81
1656627600000|2022-06-30 22:20:00|895.6|890.6|895.1|890.1|896.3|891.3|895|890|26
1656627900000|2022-06-30 22:25:00|895.2|890.2|895.3|890.3|895.9|890.9|895.1|890.1|25
1656628200000|2022-06-30 22:30:00|895.6|890.6|895.8|890.8|897.1|892.1|895.2|890.2|52
1656628500000|2022-06-30 22:35:00|895.7|890.7|895.3|890.3|896|891|895.2|890.2|30
1656628800000|2022-06-30 22:40:00|895.2|890.2|895.2|890.2|896.3|891.3|895.1|890.1|64
1656629100000|2022-06-30 22:45:00|895.5|890.5|895.5|890.5|895.8|890.8|895|890|26
1656629400000|2022-06-30 22:50:00|895.4|890.4|895.8|890.8|896.4|891.4|895.2|890.2|36
1656629700000|2022-06-30 22:55:00|895.9|890.9|896.7|891.7|897.6|892.6|895.6|890.6|34
1656630000000|2022-06-30 23:00:00|896.6|891.6|894.5|889.5|896.6|891.6|894.4|889.4|37
1656630300000|2022-06-30 23:05:00|894.6|889.6|894.8|889.8|895.6|890.6|894.6|889.6|25
1656630600000|2022-06-30 23:10:00|895.1|890.1|895|890|896.3|891.3|894.7|889.7|19
1656630900000|2022-06-30 23:15:00|894.8|889.8|894.8|889.8|895|890|894.6|889.6|14
1656631200000|2022-06-30 23:20:00|894.7|889.7|895.6|890.6|896.5|891.5|894.7|889.7|35
1656631500000|2022-06-30 23:25:00|895.8|890.8|896.6|891.6|897.4|892.4|895.7|890.7|55
1656631800000|2022-06-30 23:30:00|896.4|891.4|896.8|891.8|898.4|893.4|896.4|891.4|23
1656632100000|2022-06-30 23:35:00|896.9|891.9|896.6|891.6|897|892|896.5|891.5|16
1656632400000|2022-06-30 23:40:00|896.8|891.8|897.9|892.9|899.2|894.2|896.6|891.6|57
1656632700000|2022-06-30 23:45:00|898.1|893.1|899.6|894.6|901|896|897.9|892.9|101
1656633000000|2022-06-30 23:50:00|900|895|900|895|901.6|896.6|899.3|894.3|63
1656633300000|2022-06-30 23:55:00|900.1|895.1|901.9|896.9|903|898|900.1|895.1|65
1656633600000|2022-07-01 00:00:00|902.2|897.2|903.3|898.3|903.4|898.4|901.9|896.9|112
1656633900000|2022-07-01 00:05:00|903.4|898.4|902.3|897.3|904.2|899.2|901.5|896.5|146
1656634200000|2022-07-01 00:10:00|902.4|897.4|903.1|898.1|903.5|898.5|902|897|149
1656634500000|2022-07-01 00:15:00|903.2|898.2|903.2|898.2|903.5|898.5|902.6|897.6|101
1656634800000|2022-07-01 00:20:00|903.3|898.3|901.7|896.7|903.7|898.7|901.7|896.7|105
1656635100000|2022-07-01 00:25:00|901.6|896.6|901.8|896.8|901.8|896.8|901|896|72
1656635400000|2022-07-01 00:30:00|901.7|896.7|901.6|896.6|902.6|897.6|901.3|896.3|75
1656635700000|2022-07-01 00:35:00|901.5|896.5|900.5|895.5|901.5|896.5|900.5|895.5|25
1656636000000|2022-07-01 00:40:00|900.4|895.4|901.7|896.7|903.4|898.4|900.4|895.4|72
1656636300000|2022-07-01 00:45:00|901.8|896.8|903.5|898.5|903.6|898.6|901.4|896.4|90
1656636600000|2022-07-01 00:50:00|903.4|898.4|903|898|903.9|898.9|902.8|897.8|72
1656636900000|2022-07-01 00:55:00|902.9|897.9|902.6|897.6|903.2|898.2|902.6|897.6|52
1656637200000|2022-07-01 01:00:00|902.5|897.5|901.8|896.8|903.1|898.1|901.4|896.4|176
1656637500000|2022-07-01 01:05:00|901.7|896.7|903.7|898.7|904.3|899.3|901.6|896.6|120
1656637800000|2022-07-01 01:10:00|903.5|898.5|903.5|898.5|903.8|898.8|901.1|896.1|121
1656638100000|2022-07-01 01:15:00|903.6|898.6|904.5|899.5|904.6|899.6|902.9|897.9|101
1656638400000|2022-07-01 01:20:00|904.4|899.4|901.9|896.9|904.5|899.5|900.9|895.9|54
1656638700000|2022-07-01 01:25:00|902|897|904.1|899.1|904.5|899.5|902|897|80
1656639000000|2022-07-01 01:30:00|904|899|903.7|898.7|904|899|900.6|895.6|81
1656639300000|2022-07-01 01:35:00|903.3|898.3|903.8|898.8|903.9|898.9|901.7|896.7|74
1656639600000|2022-07-01 01:40:00|903.5|898.5|904.4|899.4|905.2|900.2|903|898|103
1656639900000|2022-07-01 01:45:00|904.6|899.6|905|900|906.2|901.2|904.4|899.4|129
1656640200000|2022-07-01 01:50:00|904.8|899.8|906|901|906.6|901.6|902.6|897.6|58
1656640500000|2022-07-01 01:55:00|905.7|900.7|904.5|899.5|905.8|900.8|903.1|898.1|67
1656640800000|2022-07-01 02:00:00|904.3|899.3|907.3|902.3|907.3|902.3|903.6|898.6|104
1656641100000|2022-07-01 02:05:00|907.4|902.4|907.5|902.5|908|903|906.2|901.2|72
1656641400000|2022-07-01 02:10:00|907.6|902.6|909.9|904.9|909.9|904.9|907.6|902.6|80
1656641700000|2022-07-01 02:15:00|909.8|904.8|909.6|904.6|910.5|905.5|908.7|903.7|34
1656642000000|2022-07-01 02:20:00|909.2|904.2|909.9|904.9|910.1|905.1|908.5|903.5|81
1656642300000|2022-07-01 02:25:00|909.8|904.8|907.9|902.9|909.8|904.8|907.4|902.4|57
1656642600000|2022-07-01 02:30:00|908|903|907.9|902.9|908.6|903.6|906.8|901.8|123
1656642900000|2022-07-01 02:35:00|908|903|908|903|908.2|903.2|907.6|902.6|87
1656643200000|2022-07-01 02:40:00|907.7|902.7|907.7|902.7|908|903|907.1|902.1|50
1656643500000|2022-07-01 02:45:00|907.8|902.8|908.4|903.4|908.8|903.8|907.4|902.4|57
1656643800000|2022-07-01 02:50:00|908.3|903.3|907.5|902.5|908.4|903.4|907|902|40
1656644100000|2022-07-01 02:55:00|907.4|902.4|907.2|902.2|908|903|907|902|65
1656644400000|2022-07-01 03:00:00|907.1|902.1|907.5|902.5|909|904|907.1|902.1|30
1656644700000|2022-07-01 03:05:00|907.6|902.6|905.9|900.9|908.5|903.5|905.7|900.7|52
1656645000000|2022-07-01 03:10:00|906|901|905.4|900.4|906|901|904.3|899.3|81
1656645300000|2022-07-01 03:15:00|905.3|900.3|905.9|900.9|906.1|901.1|904.9|899.9|34
1656645600000|2022-07-01 03:20:00|905.8|900.8|905.2|900.2|906.2|901.2|905.1|900.1|48
1656645900000|2022-07-01 03:25:00|905.1|900.1|905.1|900.1|905.2|900.2|904.8|899.8|16
1656646200000|2022-07-01 03:30:00|905|900|904.6|899.6|905.1|900.1|904.3|899.3|32
1656646500000|2022-07-01 03:35:00|904.5|899.5|904.5|899.5|904.6|899.6|904.2|899.2|39
1656646800000|2022-07-01 03:40:00|904.4|899.4|904.4|899.4|904.5|899.5|904.2|899.2|33
1656647100000|2022-07-01 03:45:00|904.3|899.3|904.3|899.3|904.5|899.5|904.2|899.2|38
1656647400000|2022-07-01 03:50:00|904.2|899.2|903.8|898.8|904.2|899.2|903|898|65
1656647700000|2022-07-01 03:55:00|903.7|898.7|903.9|898.9|904.1|899.1|903.6|898.6|99
1656648000000|2022-07-01 04:00:00|904|899|903.9|898.9|904.1|899.1|903.7|898.7|72
1656648300000|2022-07-01 04:05:00|903.8|898.8|903.6|898.6|904|899|903.6|898.6|50
1656648600000|2022-07-01 04:10:00|903.5|898.5|901.7|896.7|903.7|898.7|901.3|896.3|88
1656648900000|2022-07-01 04:15:00|901.8|896.8|902|897|902.1|897.1|901.5|896.5|85
1656649200000|2022-07-01 04:20:00|902.1|897.1|902.8|897.8|903.5|898.5|901.7|896.7|102
1656649500000|2022-07-01 04:25:00|902.9|897.9|903|898|903.5|898.5|902.7|897.7|104
1656649800000|2022-07-01 04:30:00|903.1|898.1|903.6|898.6|904.1|899.1|903.1|898.1|65
1656650100000|2022-07-01 04:35:00|903.5|898.5|903.4|898.4|904|899|903.2|898.2|54
1656650400000|2022-07-01 04:40:00|903.3|898.3|903.4|898.4|903.8|898.8|903.2|898.2|41
1656650700000|2022-07-01 04:45:00|903.5|898.5|904.3|899.3|904.5|899.5|903.2|898.2|55
1656651000000|2022-07-01 04:50:00|904.4|899.4|904.2|899.2|904.6|899.6|904.2|899.2|43
1656651300000|2022-07-01 04:55:00|904.3|899.3|904.5|899.5|904.8|899.8|904.3|899.3|73
1656651600000|2022-07-01 05:00:00|904.4|899.4|904.5|899.5|904.7|899.7|904.1|899.1|140
1656651900000|2022-07-01 05:05:00|904.6|899.6|903.4|898.4|904.6|899.6|903|898|80
1656652200000|2022-07-01 05:10:00|903.5|898.5|903.6|898.6|904.1|899.1|903.4|898.4|51
1656652500000|2022-07-01 05:15:00|903.5|898.5|903.9|898.9|903.9|898.9|903.1|898.1|79
1656652800000|2022-07-01 05:20:00|903.8|898.8|903.4|898.4|903.9|898.9|903.1|898.1|72
1656653100000|2022-07-01 05:25:00|903.2|898.2|904.4|899.4|904.8|899.8|903.1|898.1|38
1656653400000|2022-07-01 05:30:00|904.3|899.3|903.4|898.4|904.4|899.4|903.2|898.2|179
1656653700000|2022-07-01 05:35:00|903.3|898.3|900.9|895.9|903.7|898.7|900.8|895.8|151
1656654000000|2022-07-01 05:40:00|901|896|900.4|895.4|901.8|896.8|900|895|166
1656654300000|2022-07-01 05:45:00|900.5|895.5|900.2|895.2|901|896|900.1|895.1|123
1656654600000|2022-07-01 05:50:00|900.8|895.8|901.3|896.3|902.1|897.1|900.6|895.6|149
1656654900000|2022-07-01 05:55:00|901.4|896.4|900.2|895.2|902.6|897.6|900.1|895.1|171
1656655200000|2022-07-01 06:00:00|900.1|895.1|901.4|896.4|901.8|896.8|899.6|894.6|177
1656655500000|2022-07-01 06:05:00|901.3|896.3|901|896|902.3|897.3|900.8|895.8|150
1656655800000|2022-07-01 06:10:00|900.9|895.9|900.9|895.9|902.3|897.3|900.9|895.9|116
1656656100000|2022-07-01 06:15:00|901.2|896.2|901.4|896.4|901.9|896.9|901.2|896.2|67
1656656400000|2022-07-01 06:20:00|901.5|896.5|902.3|897.3|902.5|897.5|901.1|896.1|85
1656656700000|2022-07-01 06:25:00|902.2|897.2|902|897|902.3|897.3|901|896|76
1656657000000|2022-07-01 06:30:00|901.9|896.9|902.9|897.9|902.9|897.9|901.1|896.1|86
1656657300000|2022-07-01 06:35:00|903|898|902.4|897.4|903.2|898.2|901.5|896.5|119
1656657600000|2022-07-01 06:40:00|902.2|897.2|902.8|897.8|903.2|898.2|902|897|102
1656657900000|2022-07-01 06:45:00|902.9|897.9|903.2|898.2|904.3|899.3|902.8|897.8|85
1656658200000|2022-07-01 06:50:00|903.3|898.3|902|897|903.3|898.3|900.2|895.2|67
1656658500000|2022-07-01 06:55:00|902.1|897.1|901.1|896.1|902.5|897.5|899.9|894.9|155
1656658800000|2022-07-01 07:00:00|901|896|894.8|889.8|901.2|896.2|893.7|888.7|184
1656659100000|2022-07-01 07:05:00|894.9|889.9|890.4|885.4|895.2|890.2|889.4|884.4|155
1656659400000|2022-07-01 07:10:00|890.5|885.5|890.3|885.3|892.6|887.6|889.5|884.5|200
1656659700000|2022-07-01 07:15:00|890.8|885.8|893.2|888.2|893.3|888.3|889.8|884.8|178
1656660000000|2022-07-01 07:20:00|893|888|890.4|885.4|893.4|888.4|887.4|882.4|108
1656660300000|2022-07-01 07:25:00|890.3|885.3|889.7|884.7|890.4|885.4|888.7|883.7|146
1656660600000|2022-07-01 07:30:00|890.6|885.6|893.8|888.8|894.7|889.7|890.5|885.5|158
1656660900000|2022-07-01 07:35:00|893.9|888.9|892.2|887.2|894.9|889.9|891.2|886.2|155
1656661200000|2022-07-01 07:40:00|892.1|887.1|890.9|885.9|892.3|887.8|889.6|885.6|91
1656661500000|2022-07-01 07:45:00|891|886|891|886|894.2|889.2|889.8|884.8|177
1656661800000|2022-07-01 07:50:00|891.1|886.1|891.1|886.1|893.1|888.1|889.9|884.9|145
1656662100000|2022-07-01 07:55:00|891|886|890.8|885.8|891.4|886.4|890|885|81
1656662400000|2022-07-01 08:00:00|890.7|885.7|889.9|884.9|892.1|887.1|888.6|884.1|150
1656662700000|2022-07-01 08:05:00|890.6|885.6|890.2|885.2|891.5|886.9|888.5|884.5|287
1656663000000|2022-07-01 08:10:00|891.2|886.2|890.8|885.8|891.5|886.8|888.4|883.7|163
1656663300000|2022-07-01 08:15:00|890.3|885.3|888.8|883.8|890.9|885.9|888.8|883.8|133
1656663600000|2022-07-01 08:20:00|888.6|883.6|889.1|884.1|889.6|884.6|888.4|883.4|136
1656663900000|2022-07-01 08:25:00|889|884|889.3|884.3|889.3|884.3|888.4|883.4|77
1656664200000|2022-07-01 08:30:00|889.2|884.2|890.7|885.7|890.7|885.7|889.2|884.2|78
1656664500000|2022-07-01 08:35:00|890.8|885.8|890.7|885.7|891.4|886.4|890|885|97
1656664800000|2022-07-01 08:40:00|890.5|885.5|890.1|885.1|891.4|886.4|889.8|884.8|108
1656665100000|2022-07-01 08:45:00|890.2|885.2|889.8|884.8|891.7|886.7|889.5|884.5|115
1656665400000|2022-07-01 08:50:00|889.7|884.7|888.2|883.2|889.8|884.8|888.1|883.1|76
1656665700000|2022-07-01 08:55:00|888.1|883.1|890|885|890.7|885.7|888.1|883.1|114
1656666000000|2022-07-01 09:00:00|890.1|885.1|889.4|884.4|890.2|885.2|888.7|883.7|126
1656666300000|2022-07-01 09:05:00|889.3|884.3|890.4|885.4|892.1|887.1|889.2|884.2|124
1656666600000|2022-07-01 09:10:00|890.2|885.2|890.3|885.3|890.9|885.9|889.7|884.7|73
1656666900000|2022-07-01 09:15:00|890.4|885.4|891.6|886.6|891.8|886.8|890.3|885.3|112
1656667200000|2022-07-01 09:20:00|891.5|886.5|891.5|886.5|892|887|891.2|886.2|54
1656667500000|2022-07-01 09:25:00|891.4|886.4|889.4|884.4|891.4|886.4|889.4|884.4|32
1656667800000|2022-07-01 09:30:00|889.3|884.3|889.3|884.3|890.8|885.8|889.3|884.3|43
1656668100000|2022-07-01 09:35:00|889.4|884.4|891|886|891.3|886.3|889.3|884.3|66
1656668400000|2022-07-01 09:40:00|891.2|886.2|890.7|885.7|891.3|886.3|890.5|885.5|37
1656668700000|2022-07-01 09:45:00|890.5|885.5|891.9|886.9|891.9|886.9|890.5|885.5|75
1656669000000|2022-07-01 09:50:00|892|887|892.1|887.1|893|888|891.7|886.7|66
1656669300000|2022-07-01 09:55:00|892.2|887.2|892|887|892.6|887.6|891.6|886.6|57
1656669600000|2022-07-01 10:00:00|892.2|887.2|889.8|884.8|892.3|887.3|889.5|884.5|102
1656669900000|2022-07-01 10:05:00|889.7|884.7|888.5|883.5|890|885|888.5|883.5|68
1656670200000|2022-07-01 10:10:00|888.2|883.2|886.8|881.8|888.3|883.3|886.3|881.3|73
1656670500000|2022-07-01 10:15:00|886.9|881.9|888.4|883.4|888.5|883.5|886.5|881.5|59
1656670800000|2022-07-01 10:20:00|888.5|883.5|888.3|883.3|888.7|883.7|887.9|882.9|43
1656671100000|2022-07-01 10:25:00|888.1|883.1|889.6|884.6|889.9|884.9|888|883|50
1656671400000|2022-07-01 10:30:00|889.7|884.7|890.1|885.1|890.2|885.2|888.5|883.5|58
1656671700000|2022-07-01 10:35:00|890|885|887.3|882.3|890|885|887|882|85
1656672000000|2022-07-01 10:40:00|887.1|882.1|886.3|881.3|887.6|882.6|886.1|881.1|85
1656672300000|2022-07-01 10:45:00|886.2|881.2|885.3|880.3|886.4|881.4|884.8|879.8|80
1656672600000|2022-07-01 10:50:00|885.4|880.4|885.4|880.4|885.6|880.6|885.1|880.1|53
1656672900000|2022-07-01 10:55:00|885.3|880.3|885.1|880.1|885.6|880.6|885|880|67
1656673200000|2022-07-01 11:00:00|885.3|880.3|886.3|881.3|886.6|881.6|885.3|880.3|117
1656673500000|2022-07-01 11:05:00|886.4|881.4|886.5|881.5|886.9|881.9|885.8|880.8|90
1656673800000|2022-07-01 11:10:00|886.6|881.6|887|882|887.5|882.5|886.4|881.4|68
1656674100000|2022-07-01 11:15:00|887.1|882.1|885.9|880.9|887.2|882.2|885.5|880.5|103
1656674400000|2022-07-01 11:20:00|886|881|889.4|884.4|890.1|885.1|885.8|880.8|98
1656674700000|2022-07-01 11:25:00|889.1|884.1|887.9|882.9|889.1|884.1|887.9|882.9|93
1656675000000|2022-07-01 11:30:00|887.8|882.8|884.3|879.3|887.9|882.9|884|879|75
1656675300000|2022-07-01 11:35:00|884.2|879.2|881.1|876.1|884.8|879.8|881|876|151
1656675600000|2022-07-01 11:40:00|881|876|876.8|871.8|881|876|876.8|871.8|175
1656675900000|2022-07-01 11:45:00|876.9|871.9|878.4|873.4|881.2|876.2|876.9|871.9|102
1656676200000|2022-07-01 11:50:00|878.5|873.5|880.2|875.2|882.4|877.4|878.5|873.5|167
1656676500000|2022-07-01 11:55:00|880.1|875.1|881.1|876.1|881.6|876.6|879.9|874.9|165
1656676800000|2022-07-01 12:00:00|881.2|876.2|882.4|877.4|882.8|877.8|879.5|874.5|184
1656677100000|2022-07-01 12:05:00|882.8|877.8|879.6|874.6|883.1|878.1|877.6|872.6|206
1656677400000|2022-07-01 12:10:00|879.5|874.5|876.1|871.1|880.2|875.2|875.7|870.7|185
1656677700000|2022-07-01 12:15:00|876.2|871.2|874.7|869.7|876.5|871.5|874.3|869.3|196
1656678000000|2022-07-01 12:20:00|873.7|868.7|875.1|870.1|877.7|872.7|872.3|867.3|257
1656678300000|2022-07-01 12:25:00|874.7|869.7|872.6|867.6|875.8|870.8|870.8|865.8|200
1656678600000|2022-07-01 12:30:00|872.7|867.7|873.2|868.2|873.9|868.9|869.6|864.6|227
1656678900000|2022-07-01 12:35:00|873.3|868.3|871.9|866.9|874.1|869.1|871|866|208
1656679200000|2022-07-01 12:40:00|872|867|873.8|868.8|873.9|868.9|870.3|865.3|196
1656679500000|2022-07-01 12:45:00|873.7|868.7|871.1|866.1|874|869|869.4|864.4|235
1656679800000|2022-07-01 12:50:00|871|866|873.6|868.6|873.6|868.6|870.7|865.7|196
1656680100000|2022-07-01 12:55:00|873.5|868.5|875|870|876.7|871.7|871.7|866.7|213
1656680400000|2022-07-01 13:00:00|874.6|869.6|876.6|871.6|878.2|873.2|874.4|869.4|303
1656680700000|2022-07-01 13:05:00|876.7|871.7|875.1|870.1|878.9|873.9|874.8|869.8|296
1656681000000|2022-07-01 13:10:00|875|870|876.2|871.2|876.4|871.4|875|870|187
1656681300000|2022-07-01 13:15:00|876.1|871.1|876.8|871.8|878.1|873.1|876.1|871.1|135
1656681600000|2022-07-01 13:20:00|876.9|871.9|878.8|873.8|881.6|876.6|876.9|871.9|187
1656681900000|2022-07-01 13:25:00|878.7|873.7|877.8|872.8|881.1|876.1|877.8|872.8|152
1656682200000|2022-07-01 13:30:00|877.9|872.9|877.5|872.5|878.7|873.7|876.2|871.2|244
1656682500000|2022-07-01 13:35:00|877.4|872.4|876.7|871.7|878.4|873.4|875.6|870.6|314
1656682800000|2022-07-01 13:40:00|876.8|871.8|875.7|870.7|877|872|875.1|870.1|267
1656683100000|2022-07-01 13:45:00|875.8|870.8|878.4|873.4|879.5|874.5|874.5|869.5|359
1656683400000|2022-07-01 13:50:00|878.5|873.5|880.6|875.6|881|876|878.4|873.4|234
1656683700000|2022-07-01 13:55:00|880.5|875.5|878.4|873.4|880.8|875.8|877.4|872.4|216
1656684000000|2022-07-01 14:00:00|878.7|873.7|879.3|874.3|882|877|877.2|872.2|518
1656684300000|2022-07-01 14:05:00|879.4|874.4|880.2|875.2|880.7|875.7|877.8|872.8|324
1656684600000|2022-07-01 14:10:00|880.3|875.3|880.6|875.6|881.8|876.8|878.9|873.9|309
1656684900000|2022-07-01 14:15:00|880.7|875.7|879.7|874.7|881.8|876.8|879|874|278
1656685200000|2022-07-01 14:20:00|879.6|874.6|879.7|874.7|880|875|877.3|872.3|241
1656685500000|2022-07-01 14:25:00|879.8|874.8|877.8|872.8|880|875|876.1|871.1|237
1656685800000|2022-07-01 14:30:00|877.9|872.9|878.6|873.6|878.9|873.9|876.6|871.6|208
1656686100000|2022-07-01 14:35:00|878.5|873.5|877.4|872.4|879|874|876.6|871.6|174
1656686400000|2022-07-01 14:40:00|877.3|872.3|880.5|875.5|880.6|875.6|876.5|871.5|235
1656686700000|2022-07-01 14:45:00|880.4|875.4|883.1|878.1|884.2|879.2|879.1|874.1|352
1656687000000|2022-07-01 14:50:00|883.2|878.2|881.9|876.9|883.5|878.5|881.4|876.4|333
1656687300000|2022-07-01 14:55:00|882|877|882.2|877.2|882.8|877.8|880.9|875.9|275
1656687600000|2022-07-01 15:00:00|882.3|877.3|882.3|877.3|883|878|881.6|876.6|278
1656687900000|2022-07-01 15:05:00|882.4|877.4|885.7|880.7|885.8|880.8|882.3|877.3|200
1656688200000|2022-07-01 15:10:00|885.6|880.6|886.5|881.5|888|883|885.3|880.3|191
1656688500000|2022-07-01 15:15:00|886.6|881.6|887.3|882.3|887.8|882.8|886.2|881.2|176
1656688800000|2022-07-01 15:20:00|887.1|882.1|888.5|883.5|891.6|886.6|887|882|207
1656689100000|2022-07-01 15:25:00|888.6|883.6|888.4|883.4|889.5|884.5|888.1|883.1|149
1656689400000|2022-07-01 15:30:00|888.5|883.5|888.1|883.1|889.6|884.6|887.7|882.7|195
1656689700000|2022-07-01 15:35:00|888.5|883.5|888.4|883.4|888.6|883.6|887.4|882.4|144
1656690000000|2022-07-01 15:40:00|888.3|883.3|888|883|889|884|887.8|882.8|196
1656690300000|2022-07-01 15:45:00|888.1|883.1|887.8|882.8|888.6|883.6|887.5|882.5|125
1656690600000|2022-07-01 15:50:00|887.7|882.7|887.3|882.3|887.8|882.8|886.3|881.3|138
1656690900000|2022-07-01 15:55:00|886.8|881.8|885.3|880.3|887.4|882.4|885.2|880.2|126
1656691200000|2022-07-01 16:00:00|885.4|880.4|885.6|880.6|886|881|884.5|879.5|180
1656691500000|2022-07-01 16:05:00|885.8|880.8|886.3|881.3|886.3|881.3|885.2|880.2|107
1656691800000|2022-07-01 16:10:00|886.2|881.2|885.1|880.1|886.3|881.3|884.5|879.5|127
1656692100000|2022-07-01 16:15:00|884.8|879.8|885.2|880.2|885.5|880.5|884.6|879.6|101
1656692400000|2022-07-01 16:20:00|885.1|880.1|885.5|880.5|885.9|880.9|883.5|878.5|132
1656692700000|2022-07-01 16:25:00|885.4|880.4|884.2|879.2|885.5|880.5|883.8|878.8|134
1656693000000|2022-07-01 16:30:00|884.3|879.3|885.1|880.1|885.3|880.3|884|879|81
1656693300000|2022-07-01 16:35:00|885.2|880.2|886.3|881.3|887.4|882.4|885.2|880.2|90
1656693600000|2022-07-01 16:40:00|886.2|881.2|885.5|880.5|886.9|881.9|885.4|880.4|125
1656693900000|2022-07-01 16:45:00|885.4|880.4|887|882|887.1|882.1|884.7|879.7|85
1656694200000|2022-07-01 16:50:00|887.1|882.1|886.6|881.6|887.2|882.2|886.4|881.4|76
1656694500000|2022-07-01 16:55:00|886.5|881.5|886|881|886.7|881.7|884.9|879.9|103
1656694800000|2022-07-01 17:00:00|886.1|881.1|888.7|883.7|889.7|884.7|886.1|881.1|147
1656695100000|2022-07-01 17:05:00|888.6|883.6|887.6|882.6|888.7|883.7|887.6|882.6|82
1656695400000|2022-07-01 17:10:00|887.5|882.5|889.2|884.2|889.3|884.3|887.5|882.5|99
1656695700000|2022-07-01 17:15:00|889.4|884.4|890.1|885.1|890.2|885.2|888.9|883.9|59
1656696000000|2022-07-01 17:20:00|890.2|885.2|889.9|884.9|890.9|885.9|889.8|884.8|113
1656696300000|2022-07-01 17:25:00|890|885|889.7|884.7|890.8|885.8|889.6|884.6|94
1656696600000|2022-07-01 17:30:00|889.9|884.9|890.7|885.7|890.8|885.8|889.8|884.8|91
1656696900000|2022-07-01 17:35:00|890.6|885.6|890.2|885.2|891|886|890.1|885.1|156
1656697200000|2022-07-01 17:40:00|890.3|885.3|890.4|885.4|891|886|889.2|884.2|120
1656697500000|2022-07-01 17:45:00|890.3|885.3|891|886|891.1|886.1|890.2|885.2|78
1656697800000|2022-07-01 17:50:00|890.9|885.9|891.5|886.5|892.3|887.3|890.9|885.9|61
1656698100000|2022-07-01 17:55:00|891.6|886.6|890.3|885.3|891.7|886.7|890.1|885.1|73
1656698400000|2022-07-01 18:00:00|890.4|885.4|890.6|885.6|890.9|885.9|890.3|885.3|34
1656698700000|2022-07-01 18:05:00|890.7|885.7|891.4|886.4|891.6|886.6|890.7|885.7|86
1656699000000|2022-07-01 18:10:00|891.5|886.5|892.9|887.9|893.1|888.1|891.5|886.5|40
1656699300000|2022-07-01 18:15:00|893.1|888.1|893.6|888.6|894|889|892.9|887.9|74
1656699600000|2022-07-01 18:20:00|893.8|888.8|893.9|888.9|894.2|889.2|893.4|888.4|72
1656699900000|2022-07-01 18:25:00|893.8|888.8|893.4|888.4|894.1|889.1|892.9|887.9|48
1656700200000|2022-07-01 18:30:00|893.3|888.3|892.6|887.6|893.4|888.4|892.6|887.6|33
1656700500000|2022-07-01 18:35:00|892.7|887.7|892.5|887.5|892.9|887.9|891.9|886.9|36
1656700800000|2022-07-01 18:40:00|892.8|887.8|893.1|888.1|893.6|888.6|892.5|887.5|47
1656701100000|2022-07-01 18:45:00|893.2|888.2|893.6|888.6|893.9|888.9|893.2|888.2|20
1656701400000|2022-07-01 18:50:00|893.7|888.7|892.3|887.3|893.7|888.7|892.2|887.2|45
1656701700000|2022-07-01 18:55:00|892.4|887.4|893.2|888.2|893.3|888.3|892.2|887.2|60
1656702000000|2022-07-01 19:00:00|893.3|888.3|891.9|886.9|893.4|888.4|891.7|886.7|60
1656702300000|2022-07-01 19:05:00|891.8|886.8|892.7|887.7|892.9|887.9|891.8|886.8|88
1656702600000|2022-07-01 19:10:00|892.8|887.8|892.6|887.6|892.9|887.9|892.4|887.4|63
1656702900000|2022-07-01 19:15:00|892.7|887.7|892.3|887.3|892.8|887.8|892.2|887.2|58
1656703200000|2022-07-01 19:20:00|892.5|887.5|891.6|886.6|892.5|887.5|891.5|886.5|145
1656703500000|2022-07-01 19:25:00|891.7|886.7|891.9|886.9|892|887|891.5|886.5|60
1656703800000|2022-07-01 19:30:00|892|887|892.2|887.2|892.4|887.4|891.8|886.8|55
1656704100000|2022-07-01 19:35:00|892.3|887.3|892|887|892.4|887.4|891.5|886.5|113
1656704400000|2022-07-01 19:40:00|892.4|887.4|892.5|887.5|892.6|887.6|892.2|887.2|44
1656704700000|2022-07-01 19:45:00|892.6|887.6|893.5|888.5|893.7|888.7|892.5|887.5|49
1656705000000|2022-07-01 19:50:00|893.4|888.4|893.1|888.1|893.5|888.5|892.4|887.4|82
1656705300000|2022-07-01 19:55:00|893|888|892.4|887.4|893.2|888.2|892|887|86
1656705600000|2022-07-01 20:00:00|892.3|887.3|893.6|888.6|893.9|888.9|892.3|887.3|75
1656705900000|2022-07-01 20:05:00|893.7|888.7|894.2|889.2|894.3|889.3|893.6|888.6|42
1656706200000|2022-07-01 20:10:00|894.1|889.1|894.1|889.1|894.2|889.2|893.6|888.6|19
1656706500000|2022-07-01 20:15:00|893.9|888.9|894.8|889.8|894.8|889.8|893.9|888.9|26
1656706800000|2022-07-01 20:20:00|894.7|889.7|893.6|888.6|894.7|889.7|893.6|888.6|18
1656707100000|2022-07-01 20:25:00|893.5|888.5|893.5|888.5|894|889|893.5|888.5|24
1656707400000|2022-07-01 20:30:00|893.4|888.4|893.5|888.5|893.7|888.7|893.3|888.3|21
1656707700000|2022-07-01 20:35:00|893.4|888.4|892.8|887.8|893.5|888.5|892.8|887.8|14
1656708000000|2022-07-01 20:40:00|892.9|887.9|892.9|887.9|893.4|888.4|892.4|887.4|22
1656708300000|2022-07-01 20:45:00|893.1|888.1|892.7|887.7|893.1|888.1|892.7|887.7|14
1656708600000|2022-07-01 20:50:00|892.7|887.7|896.3|885.3|896.3|887.7|891.9|884.8|6
1656708900000|2022-07-01 20:55:00|896.4|885.4|896.8|885.8|897.7|886.7|894.3|883.3|5
1656885600000|2022-07-03 22:00:00|898.6|887.6|894.6|889.6|898.8|890.6|894.5|886.2|62
1656885900000|2022-07-03 22:05:00|894.4|889.4|898.3|887.6|898.3|889.5|894.4|886.1|96
1656886200000|2022-07-03 22:10:00|898.4|889.2|898.4|887.6|900.1|889.3|897.8|887|87
1656886500000|2022-07-03 22:15:00|898.2|887.4|898.1|887.1|898.2|888.5|897.4|886.5|34
1656886800000|2022-07-03 22:20:00|898.2|888.5|896|891|898.2|891.8|893.1|887.1|58
1656887100000|2022-07-03 22:25:00|896.1|891.1|895.8|890.8|897.3|891.1|895.6|888.2|24
1656887400000|2022-07-03 22:30:00|897|888|895.8|890.8|897.2|891.1|895.6|888|51
1656887700000|2022-07-03 22:35:00|895.6|890.6|895.6|890.6|895.9|890.9|895.5|890.5|14
1656888000000|2022-07-03 22:40:00|895.7|890.7|895.8|890.8|897|890.9|895.6|888.7|9
1656888300000|2022-07-03 22:45:00|895.7|890.7|895.8|890.8|897.4|891.1|895.7|888.1|34
1656888600000|2022-07-03 22:50:00|895.7|890.7|895.9|890.9|897.3|891.1|895.7|888.1|14
1656888900000|2022-07-03 22:55:00|896|891|896.5|891.5|897.8|891.5|895.8|888.1|44
1656889200000|2022-07-03 23:00:00|896.4|891.4|896.1|891.1|897.5|891.4|895.9|888.6|18
1656889500000|2022-07-03 23:05:00|896|891|895.9|890.9|897.2|891.1|895|888.2|14
1656889800000|2022-07-03 23:10:00|896|891|895.9|890.9|897.2|891.1|894.5|888.3|31
1656890100000|2022-07-03 23:15:00|897.1|888.1|895.6|890.6|897.1|891.1|895.3|887.6|38
1656890400000|2022-07-03 23:20:00|895.8|890.8|896.7|891.7|897|892|895.6|890.6|24
1656890700000|2022-07-03 23:25:00|896.8|891.8|896|891|897.9|892.1|895.8|888.4|34
1656891000000|2022-07-03 23:30:00|895.9|890.9|894.8|889.8|896.4|890.9|894.8|887.3|44
1656891300000|2022-07-03 23:35:00|894.9|889.9|895.5|890.5|896.7|890.6|894.3|887.3|60
1656891600000|2022-07-03 23:40:00|895.6|890.6|894.7|889.7|896.7|891.3|894.7|887.4|50
1656891900000|2022-07-03 23:45:00|894.4|889.4|892.3|887.3|895.4|889.4|891.7|885.5|120
1656892200000|2022-07-03 23:50:00|892.2|887.2|892.2|887.2|893.8|887.9|891.6|885.2|74
1656892500000|2022-07-03 23:55:00|892|887|890.3|885.3|893.3|887.6|890.1|883|94
1656892800000|2022-07-04 00:00:00|890.2|885.2|892.3|887.3|893|888|890.2|885.2|128
1656893100000|2022-07-04 00:05:00|892.8|887.8|893.9|888.9|894|889|891.1|886.1|130
1656893400000|2022-07-04 00:10:00|894|889|894.3|889.3|894.4|889.4|893.3|888.3|130
1656893700000|2022-07-04 00:15:00|894.4|889.4|894.3|889.3|894.7|889.7|893|888|150
1656894000000|2022-07-04 00:20:00|894.2|889.2|894.1|889.1|894.5|889.5|893.7|888.7|49
1656894300000|2022-07-04 00:25:00|894|889|894.1|889.1|894.8|889.8|893.8|888.8|58
1656894600000|2022-07-04 00:30:00|894.4|889.4|894|889|895.1|890.1|893.5|888.5|74
1656894900000|2022-07-04 00:35:00|894.1|889.1|894|889|894.6|889.6|893.6|888.6|67
1656895200000|2022-07-04 00:40:00|893.9|888.9|893.2|888.2|894|889|893|888|77
1656895500000|2022-07-04 00:45:00|892.9|887.9|891.4|886.4|892.9|887.9|890.9|885.9|66
1656895800000|2022-07-04 00:50:00|891.3|886.3|890.7|885.7|891.4|886.4|890.7|885.7|92
1656896100000|2022-07-04 00:55:00|890.5|885.5|890.7|885.7|890.8|885.8|890.3|885.3|84
1656896400000|2022-07-04 01:00:00|890.5|885.5|890|885|891.1|886.1|889.7|884.7|113
1656896700000|2022-07-04 01:05:00|889.9|884.9|888.7|883.7|890.6|885.6|888.5|883.5|109
1656897000000|2022-07-04 01:10:00|888.8|883.8|889.5|884.5|889.7|884.7|888.2|883.2|103
1656897300000|2022-07-04 01:15:00|889.6|884.6|889.2|884.2|890.6|885.6|888.5|883.5|144
1656897600000|2022-07-04 01:20:00|889.1|884.1|887.5|882.5|889.2|884.2|886.9|881.9|94
1656897900000|2022-07-04 01:25:00|887.6|882.6|887.2|882.2|887.9|882.9|886.5|881.5|127
1656898200000|2022-07-04 01:30:00|887.3|882.3|886.7|881.7|887.9|882.9|885.8|880.8|140
1656898500000|2022-07-04 01:35:00|886.6|881.6|886.4|881.4|886.6|881.6|885.7|880.7|89
1656898800000|2022-07-04 01:40:00|886.5|881.5|889|884|889.4|884.4|886.4|881.4|215
1656899100000|2022-07-04 01:45:00|889.1|884.1|889.4|884.4|889.4|884.4|888|883|58
1656899400000|2022-07-04 01:50:00|889.2|884.2|889.3|884.3|889.6|884.6|888.7|883.7|159
1656899700000|2022-07-04 01:55:00|889.4|884.4|890.8|885.8|891.2|886.2|889.1|884.1|95
1656900000000|2022-07-04 02:00:00|890.7|885.7|891.8|886.8|893.1|888.1|890.6|885.6|135
1656900300000|2022-07-04 02:05:00|891.9|886.9|893.3|888.3|893.3|888.3|891.6|886.6|164
1656900600000|2022-07-04 02:10:00|893.4|888.4|893.1|888.1|893.5|888.5|892.6|887.6|90
1656900900000|2022-07-04 02:15:00|893|888|893.5|888.5|894.4|889.4|892.7|887.7|120
1656901200000|2022-07-04 02:20:00|893.4|888.4|893.3|888.3|893.7|888.7|892.7|887.7|99
1656901500000|2022-07-04 02:25:00|893.2|888.2|892.8|887.8|893.3|888.3|892.5|887.5|81
1656901800000|2022-07-04 02:30:00|893|888|892.5|887.5|893.3|888.3|892.2|887.2|93
1656902100000|2022-07-04 02:35:00|892.6|887.6|892.4|887.4|892.8|887.8|892.1|887.1|92
1656902400000|2022-07-04 02:40:00|892.5|887.5|892|887|893.4|888.4|891.9|886.9|85
1656902700000|2022-07-04 02:45:00|891.9|886.9|892.6|887.6|892.6|887.6|891.3|886.3|82
1656903000000|2022-07-04 02:50:00|892.7|887.7|892.1|887.1|893|888|892|887|48
1656903300000|2022-07-04 02:55:00|892.2|887.2|892|887|892.2|887.2|891.8|886.8|64
1656903600000|2022-07-04 03:00:00|892.3|887.3|892.2|887.2|892.3|887.3|890.9|885.9|46
1656903900000|2022-07-04 03:05:00|892.3|887.3|893.4|888.4|893.5|888.5|892.2|887.2|42
1656904200000|2022-07-04 03:10:00|893.3|888.3|893.6|888.6|893.8|888.8|893.1|888.1|42
1656904500000|2022-07-04 03:15:00|893.7|888.7|893.8|888.8|894|889|893.4|888.4|37
1656904800000|2022-07-04 03:20:00|893.7|888.7|893.4|888.4|893.8|888.8|893.1|888.1|24
1656905100000|2022-07-04 03:25:00|893.5|888.5|893.7|888.7|894.2|889.2|893.2|888.2|50
1656905400000|2022-07-04 03:30:00|893.8|888.8|893.7|888.7|893.8|888.8|893.4|888.4|39
1656905700000|2022-07-04 03:35:00|893.5|888.5|893.1|888.1|893.8|888.8|893|888|45
1656906000000|2022-07-04 03:40:00|893.2|888.2|893.3|888.3|893.4|888.4|893|888|49
1656906300000|2022-07-04 03:45:00|893.5|888.5|893.8|888.8|893.8|888.8|892.8|887.8|26
1656906600000|2022-07-04 03:50:00|893.7|888.7|894|889|894.2|889.2|893.6|888.6|45
1656906900000|2022-07-04 03:55:00|893.9|888.9|893.3|888.3|893.9|888.9|893.2|888.2|35
1656907200000|2022-07-04 04:00:00|893.1|888.1|893.2|888.2|893.8|888.8|893.1|888.1|47
1656907500000|2022-07-04 04:05:00|893.3|888.3|893.2|888.2|893.6|888.6|893.2|888.2|64
1656907800000|2022-07-04 04:10:00|893.3|888.3|893.4|888.4|893.5|888.5|893.1|888.1|32
1656908100000|2022-07-04 04:15:00|893.3|888.3|893.9|888.9|894|889|893.3|888.3|12
1656908400000|2022-07-04 04:20:00|893.8|888.8|894.2|889.2|894.4|889.4|893.4|888.4|43
1656908700000|2022-07-04 04:25:00|894.3|889.3|894.4|889.4|894.4|889.4|893.8|888.8|45
1656909000000|2022-07-04 04:30:00|894.3|889.3|893.7|888.7|894.3|889.3|893.7|888.7|39
1656909300000|2022-07-04 04:35:00|893.8|888.8|893.9|888.9|894.1|889.1|893.5|888.5|20
1656909600000|2022-07-04 04:40:00|894|889|894.3|889.3|894.4|889.4|893.9|888.9|18
1656909900000|2022-07-04 04:45:00|894.4|889.4|894.4|889.4|894.7|889.7|893.7|888.7|31
1656910200000|2022-07-04 04:50:00|894.5|889.5|895.1|890.1|895.1|890.1|894.4|889.4|33
1656910500000|2022-07-04 04:55:00|895.2|890.2|895.1|890.1|895.5|890.5|894.8|889.8|63
1656910800000|2022-07-04 05:00:00|895.2|890.2|895.3|890.3|895.8|890.8|894.8|889.8|64
1656911100000|2022-07-04 05:05:00|895.2|890.2|895.3|890.3|895.6|890.6|894.7|889.7|79
1656911400000|2022-07-04 05:10:00|895.4|890.4|896|891|896|891|895.1|890.1|38
1656911700000|2022-07-04 05:15:00|895.7|890.7|896|891|896.4|891.4|895|890|81
1656912000000|2022-07-04 05:20:00|895.9|890.9|895.8|890.8|896.3|891.3|895.4|890.4|64
1656912300000|2022-07-04 05:25:00|895.7|890.7|895.7|890.7|896.1|891.1|894.7|889.7|96
1656912600000|2022-07-04 05:30:00|895.8|890.8|897|892|897.2|892.2|895.4|890.4|96
1656912900000|2022-07-04 05:35:00|896.9|891.9|896.2|891.2|897.2|892.2|896.2|891.2|114
1656913200000|2022-07-04 05:40:00|896.5|891.5|896.7|891.7|896.9|891.9|896|891|103
1656913500000|2022-07-04 05:45:00|896.8|891.8|897.3|892.3|898|893|896.7|891.7|96
1656913800000|2022-07-04 05:50:00|897.2|892.2|897.5|892.5|897.6|892.6|896.6|891.6|44
1656914100000|2022-07-04 05:55:00|897.6|892.6|898.4|893.4|898.4|893.4|897.4|892.4|49
1656914400000|2022-07-04 06:00:00|898.3|893.3|897.6|892.6|898.3|893.3|897.5|892.5|78
1656914700000|2022-07-04 06:05:00|897.7|892.7|897.2|892.2|897.7|892.7|896.9|891.9|102
1656915000000|2022-07-04 06:10:00|897.1|892.1|897.4|892.4|897.6|892.6|896.7|891.7|60
1656915300000|2022-07-04 06:15:00|897.3|892.3|898.5|893.5|898.9|893.9|896.9|891.9|55
1656915600000|2022-07-04 06:20:00|898.6|893.6|896.8|891.8|898.6|893.6|896.8|891.8|67
1656915900000|2022-07-04 06:25:00|896.9|891.9|894.3|889.3|896.9|891.9|893.7|888.7|80
1656916200000|2022-07-04 06:30:00|894.4|889.4|893.5|888.5|894.9|889.9|892.1|887.1|91
1656916500000|2022-07-04 06:35:00|893.4|888.4|893.5|888.5|894.1|889.1|892.9|887.9|109
1656916800000|2022-07-04 06:40:00|893.4|888.4|894.8|889.8|894.8|889.8|893.1|888.1|75
1656917100000|2022-07-04 06:45:00|894.9|889.9|894.4|889.4|895.6|890.6|894.1|889.1|81
1656917400000|2022-07-04 06:50:00|894.2|889.2|893.8|888.8|894.6|889.6|893.4|888.4|79
1656917700000|2022-07-04 06:55:00|893.7|888.7|894|889|894|889|892.6|887.6|91
1656918000000|2022-07-04 07:00:00|893.9|888.9|891.4|886.4|894.7|889.7|890.8|885.8|142
1656918300000|2022-07-04 07:05:00|891.3|886.3|894.8|889.8|894.8|889.8|891.3|886.3|98
1656918600000|2022-07-04 07:10:00|895|890|894|889|895.3|890.3|893.9|888.9|70
1656918900000|2022-07-04 07:15:00|893.9|888.9|892|887|893.9|888.9|890.6|885.6|87
1656919200000|2022-07-04 07:20:00|891.9|886.9|890.4|885.4|893|888|890|885|90
1656919500000|2022-07-04 07:25:00|890.3|885.3|891.4|886.4|892.1|887.1|889.3|884.3|51
1656919800000|2022-07-04 07:30:00|891.5|886.5|889.9|884.9|891.5|886.5|889.8|884.8|28
1656920100000|2022-07-04 07:35:00|890.3|885.3|890.9|885.9|892|887|890.3|885.3|73
1656920400000|2022-07-04 07:40:00|890.8|885.8|890.3|885.3|891.4|886.4|889.8|884.8|47
1656920700000|2022-07-04 07:45:00|890.4|885.4|891.9|886.9|891.9|886.9|890.3|885.3|85
1656921000000|2022-07-04 07:50:00|891.8|886.8|891.1|886.1|891.8|886.8|890.9|885.9|38
1656921300000|2022-07-04 07:55:00|891.2|886.2|891.4|886.4|891.9|886.9|891.1|886.1|54
1656921600000|2022-07-04 08:00:00|891.2|886.2|889.6|884.6|891.2|886.2|889.6|884.6|70
1656921900000|2022-07-04 08:05:00|889.5|884.5|889.9|884.9|889.9|884.9|888.7|883.7|40
1656922200000|2022-07-04 08:10:00|889.7|884.7|890.2|885.2|890.2|885.2|889.3|884.3|38
1656922500000|2022-07-04 08:15:00|890.1|885.1|889.6|884.6|890.6|885.6|889.2|884.2|63
1656922800000|2022-07-04 08:20:00|889.5|884.5|888.4|883.4|889.6|884.6|888.1|883.1|42
1656923100000|2022-07-04 08:25:00|888.2|883.2|888.3|883.3|888.3|883.3|887.3|882.3|36
1656923400000|2022-07-04 08:30:00|888.2|883.2|889|884|889.2|884.2|888.2|883.2|47
1656923700000|2022-07-04 08:35:00|888.9|883.9|889.7|884.7|890.6|885.6|888.8|883.8|69
1656924000000|2022-07-04 08:40:00|889.8|884.8|889.4|884.4|890.1|885.1|888.6|883.6|69
1656924300000|2022-07-04 08:45:00|889.5|884.5|892|887|892|887|889.4|884.4|140
1656924600000|2022-07-04 08:50:00|891.9|886.9|893.1|888.1|893.5|888.5|891.8|886.8|110
1656924900000|2022-07-04 08:55:00|893.4|888.4|892.9|887.9|894|889|892.5|887.5|60
1656925200000|2022-07-04 09:00:00|892.8|887.8|892.4|887.4|892.8|887.8|892|887|69
1656925500000|2022-07-04 09:05:00|892.3|887.3|892.9|887.9|892.9|887.9|892.1|887.1|32
1656925800000|2022-07-04 09:10:00|893|888|893|888|893.1|888.1|892.3|887.3|71
1656926100000|2022-07-04 09:15:00|892.9|887.9|892.8|887.8|893.2|888.2|892.8|887.8|34
1656926400000|2022-07-04 09:20:00|892.7|887.7|892.7|887.7|892.8|887.8|892.1|887.1|27
1656926700000|2022-07-04 09:25:00|892.6|887.6|892.4|887.4|892.6|887.6|892.3|887.3|20
1656927000000|2022-07-04 09:30:00|892.5|887.5|894.1|889.1|894.4|889.4|891.8|886.8|172
1656927300000|2022-07-04 09:35:00|894|889|893.4|888.4|894.2|889.2|893|888|87
1656927600000|2022-07-04 09:40:00|893.2|888.2|892.4|887.4|893.2|888.2|892.2|887.2|43
1656927900000|2022-07-04 09:45:00|892.5|887.5|891.6|886.6|892.5|887.5|891.4|886.4|60
1656928200000|2022-07-04 09:50:00|891.7|886.7|893.2|888.2|893.2|888.2|891.7|886.7|47
1656928500000|2022-07-04 09:55:00|893.1|888.1|892.9|887.9|893.4|888.4|892.5|887.5|53
1656928800000|2022-07-04 10:00:00|892.8|887.8|892.9|887.9|892.9|887.9|892.5|887.5|72
1656929100000|2022-07-04 10:05:00|892.8|887.8|891.7|886.7|892.8|887.8|891.4|886.4|48
1656929400000|2022-07-04 10:10:00|891.6|886.6|888.8|883.8|891.6|886.6|888|883|37
1656929700000|2022-07-04 10:15:00|888.9|883.9|890.1|885.1|890.7|885.7|888.9|883.9|25
1656930000000|2022-07-04 10:20:00|889.9|884.9|890|885|890|885|889.7|884.7|18
1656930300000|2022-07-04 10:25:00|889.9|884.9|890|885|890|885|889.9|884.9|34
1656930600000|2022-07-04 10:30:00|890.1|885.1|890.5|885.5|890.5|885.5|889.9|884.9|21
1656930900000|2022-07-04 10:35:00|890.6|885.6|890.5|885.5|890.7|885.7|890.1|885.1|44
1656931200000|2022-07-04 10:40:00|890.3|885.3|890|885|890.5|885.5|890|885|13
1656931500000|2022-07-04 10:45:00|890.1|885.1|890.1|885.1|890.4|885.4|890|885|17
1656931800000|2022-07-04 10:50:00|890.2|885.2|887.7|882.7|890.2|885.2|887.5|882.5|26
1656932100000|2022-07-04 10:55:00|887.9|882.9|887.9|882.9|888.5|883.5|887.7|882.7|48
1656932400000|2022-07-04 11:00:00|888|883|888.5|883.5|888.8|883.8|887.9|882.9|33
1656932700000|2022-07-04 11:05:00|888.6|883.6|889.1|884.1|889.7|884.7|888.6|883.6|27
1656933000000|2022-07-04 11:10:00|889.2|884.2|889.5|884.5|889.5|884.5|888.7|883.7|22
1656933300000|2022-07-04 11:15:00|889.4|884.4|889.7|884.7|889.8|884.8|889.1|884.1|21
1656933600000|2022-07-04 11:20:00|889.6|884.6|889.9|884.9|890.1|885.1|889.5|884.5|34
1656933900000|2022-07-04 11:25:00|889.8|884.8|889.7|884.7|889.9|884.9|889.6|884.6|37
1656934200000|2022-07-04 11:30:00|889.6|884.6|889.6|884.6|889.9|884.9|889.5|884.5|37
1656934500000|2022-07-04 11:35:00|889.7|884.7|890|885|890.1|885.1|889.6|884.6|13
1656934800000|2022-07-04 11:40:00|889.9|884.9|889.7|884.7|890.1|885.1|889.7|884.7|61
1656935100000|2022-07-04 11:45:00|889.5|884.5|889.5|884.5|889.6|884.6|889.2|884.2|35
1656935400000|2022-07-04 11:50:00|889.6|884.6|889.8|884.8|889.8|884.8|889.2|884.2|35
1656935700000|2022-07-04 11:55:00|889.7|884.7|888.9|883.9|890|885|888.8|883.8|24
1656936000000|2022-07-04 12:00:00|889.1|884.1|889.7|884.7|889.9|884.9|887.7|882.7|126
1656936300000|2022-07-04 12:05:00|889.8|884.8|890.4|885.4|891.9|886.9|889.4|884.4|124
1656936600000|2022-07-04 12:10:00|890.5|885.5|890.5|885.5|892.1|887.7|889.5|885|68
1656936900000|2022-07-04 12:15:00|890.7|885.7|888.6|883.6|890.9|885.9|888.6|883.6|90
1656937200000|2022-07-04 12:20:00|888.5|883.5|889.7|884.7|889.7|884.7|888.3|883.3|78
1656937500000|2022-07-04 12:25:00|889.6|884.6|889.6|884.6|890|885|888.8|883.8|80
1656937800000|2022-07-04 12:30:00|889.5|884.5|890.7|885.7|891|886|888.5|883.5|67
1656938100000|2022-07-04 12:35:00|890.6|885.6|889.1|884.1|890.6|885.6|889|884|59
1656938400000|2022-07-04 12:40:00|889|884|890.4|885.4|890.5|885.5|888.6|883.6|61
1656938700000|2022-07-04 12:45:00|890.3|885.3|889.4|884.4|890.4|885.4|888.7|883.7|59
1656939000000|2022-07-04 12:50:00|889.1|884.1|889|884|889.9|884.9|888.8|883.8|69
1656939300000|2022-07-04 12:55:00|888.9|883.9|888.5|883.5|889.4|884.4|888.5|883.5|50
1656939600000|2022-07-04 13:00:00|889|884|889|884|890.8|885.8|888.8|883.8|129
1656939900000|2022-07-04 13:05:00|889.1|884.1|889.2|884.2|889.6|884.6|887.7|882.7|93
1656940200000|2022-07-04 13:10:00|889.1|884.1|889.3|884.3|889.8|884.8|888.5|883.5|104
1656940500000|2022-07-04 13:15:00|889.4|884.4|890.6|885.6|890.6|885.6|889.2|884.2|86
1656940800000|2022-07-04 13:20:00|890.4|885.4|891.2|886.2|891.2|886.2|890.2|885.2|52
1656941100000|2022-07-04 13:25:00|891|886|891|886|891.5|886.5|890.9|885.9|52
1656941400000|2022-07-04 13:30:00|891.1|886.1|891|886|891.2|886.2|890.5|885.5|58
1656941700000|2022-07-04 13:35:00|890.9|885.9|890.3|885.3|891.1|886.1|889.9|884.9|59
1656942000000|2022-07-04 13:40:00|890.1|885.1|890.5|885.5|890.7|885.7|890|885|91
1656942300000|2022-07-04 13:45:00|890.4|885.4|890.8|885.8|891|886|890.2|885.2|72
1656942600000|2022-07-04 13:50:00|890.7|885.7|890.9|885.9|891.4|886.4|890.7|885.7|69
1656942900000|2022-07-04 13:55:00|891|886|890.4|885.4|891.2|886.2|890.2|885.2|63
1656943200000|2022-07-04 14:00:00|890.7|885.7|891|886|891.2|886.2|890.5|885.5|123
1656943500000|2022-07-04 14:05:00|891.2|886.2|893.4|882.4|896.2|886.2|889.9|881.9|66
1656972000000|2022-07-04 22:00:00|897.5|886.5|895.1|890.1|897.9|890.4|894.7|886.5|36
1656972300000|2022-07-04 22:05:00|896.4|888.4|893.8|888.8|896.4|890.1|893.6|887.7|92
1656972600000|2022-07-04 22:10:00|893.6|888.6|894.5|889.5|896.7|890.3|893.6|887.8|47
1656972900000|2022-07-04 22:15:00|894.3|889.3|893.4|888.4|894.7|889.7|893.3|888.3|20
1656973200000|2022-07-04 22:20:00|893.1|888.1|893.5|888.5|893.8|888.8|892.9|887.9|30
1656973500000|2022-07-04 22:25:00|893.6|888.6|893.5|888.5|894.3|889.3|893.5|888.5|36
1656973800000|2022-07-04 22:30:00|893.6|888.6|893.5|888.5|894.2|889.2|893.4|888.4|16
1656974100000|2022-07-04 22:35:00|893.4|888.4|892.6|887.6|894.1|889.1|892.3|887.3|56
1656974400000|2022-07-04 22:40:00|892.5|887.5|892.5|887.5|892.7|887.7|892.4|887.4|12
1656974700000|2022-07-04 22:45:00|892.6|887.6|892.5|887.5|893.6|888.6|892|887|25
1656975000000|2022-07-04 22:50:00|892.8|887.8|892.3|887.3|893.3|888.3|892.2|887.2|38
1656975300000|2022-07-04 22:55:00|893.1|888.1|892.4|887.4|893.1|888.1|892.1|887.1|17
1656975600000|2022-07-04 23:00:00|892.5|887.5|893.4|888.4|893.4|888.4|892.4|887.4|22
1656975900000|2022-07-04 23:05:00|893.5|888.5|893.7|888.7|896|891|893.1|888.1|80
1656976200000|2022-07-04 23:10:00|893.9|888.9|893.6|888.6|894.9|889.9|893|888|52
1656976500000|2022-07-04 23:15:00|893.7|888.7|893.1|888.1|894.2|889.2|892.4|887.4|61
1656976800000|2022-07-04 23:20:00|893|888|892.9|887.9|894.7|889.7|892.8|887.8|63
1656977100000|2022-07-04 23:25:00|893|888|892.9|887.9|893.9|888.9|892.3|887.3|49
1656977400000|2022-07-04 23:30:00|893.1|888.1|893.1|888.1|893.7|888.7|892.5|887.5|46
1656977700000|2022-07-04 23:35:00|893|888|892.7|887.7|893.4|888.4|892.4|887.4|32
1656978000000|2022-07-04 23:40:00|894.5|889.5|892.8|887.8|894.5|889.5|892.3|887.3|74
1656978300000|2022-07-04 23:45:00|892.7|887.7|891.3|886.3|893.4|888.4|891|886|49
1656978600000|2022-07-04 23:50:00|891.4|886.4|892.3|887.3|894.3|888.7|891|886|65
1656978900000|2022-07-04 23:55:00|892.2|887.2|891.5|886.5|892.2|887.2|890.4|885.4|67
1656979200000|2022-07-05 00:00:00|891.6|886.6|888|883|893.3|887.1|888|883|217
1656979500000|2022-07-05 00:05:00|888.4|883.4|888.6|883.6|890|885|887.8|882.8|93
1656979800000|2022-07-05 00:10:00|888.4|883.4|889.2|884.2|890.3|885.3|888.3|883.3|88
1656980100000|2022-07-05 00:15:00|889.3|884.3|891|886|891.1|886.1|888.6|883.6|93
1656980400000|2022-07-05 00:20:00|890.9|885.9|889.9|884.9|890.9|885.9|888.9|883.9|60
1656980700000|2022-07-05 00:25:00|889.7|884.7|889.5|884.5|890|885|888.5|883.5|41
1656981000000|2022-07-05 00:30:00|889.6|884.6|888.8|883.8|889.6|884.6|887.9|882.9|52
1656981300000|2022-07-05 00:35:00|888.7|883.7|887.9|882.9|888.7|883.7|887.8|882.8|49
1656981600000|2022-07-05 00:40:00|888.4|883.4|889.3|884.3|889.3|884.3|888|883|52
1656981900000|2022-07-05 00:45:00|889.2|884.2|888.6|883.6|889.3|884.3|888.3|883.3|36
1656982200000|2022-07-05 00:50:00|888.5|883.5|888.5|883.5|888.8|883.8|888.1|883.1|30
1656982500000|2022-07-05 00:55:00|888.6|883.6|888.1|883.1|888.6|883.6|888|883|40
1656982800000|2022-07-05 01:00:00|888.5|883.5|888.1|883.1|889.4|884.4|888.1|883.1|107
1656983100000|2022-07-05 01:05:00|888.2|883.2|890.6|885.6|891.1|886.1|888.2|883.2|172
1656983400000|2022-07-05 01:10:00|890.7|885.7|890.2|885.2|891.1|886.1|890.1|885.1|100
1656983700000|2022-07-05 01:15:00|890.3|885.3|889.6|884.6|890.9|885.9|889.5|884.5|109
1656984000000|2022-07-05 01:20:00|889.5|884.5|889.6|884.6|889.7|884.7|889.1|884.1|64
1656984300000|2022-07-05 01:25:00|889.5|884.5|889.1|884.1|890.7|885.7|889|884|76
1656984600000|2022-07-05 01:30:00|889|884|889.6|884.6|890.1|885.1|889|884|96
1656984900000|2022-07-05 01:35:00|889.7|884.7|890.7|885.7|891.7|886.7|889.7|884.7|67
1656985200000|2022-07-05 01:40:00|890.6|885.6|891.5|886.5|891.5|886.5|890.2|885.2|41
1656985500000|2022-07-05 01:45:00|891.6|886.6|891.5|886.5|892.2|887.2|890.8|885.8|47
1656985800000|2022-07-05 01:50:00|891.6|886.6|891.3|886.3|891.9|886.9|890.7|885.7|61
1656986100000|2022-07-05 01:55:00|891.4|886.4|891.3|886.3|891.9|886.9|891|886|39
1656986400000|2022-07-05 02:00:00|891.1|886.1|890.7|885.7|891.6|886.6|890.3|885.3|65
1656986700000|2022-07-05 02:05:00|890.9|885.9|891|886|891.5|886.5|890.2|885.2|70
1656987000000|2022-07-05 02:10:00|891.1|886.1|891.9|886.9|892.2|887.2|890.9|885.9|57
1656987300000|2022-07-05 02:15:00|891.7|886.7|892|887|892.2|887.2|891.6|886.6|44
1656987600000|2022-07-05 02:20:00|892.1|887.1|892.3|887.3|892.3|887.3|891.9|886.9|66
1656987900000|2022-07-05 02:25:00|892.1|887.1|891.8|886.8|892.4|887.4|891.4|886.4|28
1656988200000|2022-07-05 02:30:00|891.7|886.7|890.4|885.4|891.7|886.7|890.4|885.4|68
1656988500000|2022-07-05 02:35:00|890.3|885.3|890.7|885.7|890.8|885.8|889.9|884.9|99
1656988800000|2022-07-05 02:40:00|890.6|885.6|890.5|885.5|890.7|885.7|890.1|885.1|38
1656989100000|2022-07-05 02:45:00|890.2|885.2|886.9|881.9|890.9|885.9|886.9|881.9|75
1656989400000|2022-07-05 02:50:00|886.8|881.8|889.6|884.6|890.4|885.4|886.3|881.3|65
1656989700000|2022-07-05 02:55:00|889.7|884.7|890.3|885.3|890.7|885.7|889.3|884.3|50
1656990000000|2022-07-05 03:00:00|890.2|885.2|890.9|885.9|891.1|886.1|889.9|884.9|78
1656990300000|2022-07-05 03:05:00|890.8|885.8|890.9|885.9|891|886|890.5|885.5|54
1656990600000|2022-07-05 03:10:00|890.8|885.8|890.6|885.6|891.1|886.1|890.5|885.5|49
1656990900000|2022-07-05 03:15:00|890.7|885.7|892|887|892.1|887.1|890.6|885.6|86
1656991200000|2022-07-05 03:20:00|891.9|886.9|891.1|886.1|892.2|887.2|890.7|885.7|65
1656991500000|2022-07-05 03:25:00|891.2|886.2|891|886|891.5|886.5|890.6|885.6|23
1656991800000|2022-07-05 03:30:00|890.9|885.9|891.1|886.1|891.5|886.5|890.9|885.9|21
1656992100000|2022-07-05 03:35:00|891.2|886.2|891.2|886.2|891.5|886.5|891.1|886.1|35
1656992400000|2022-07-05 03:40:00|890.9|885.9|891.1|886.1|891.4|886.4|890.7|885.7|36
1656992700000|2022-07-05 03:45:00|890.9|885.9|891.1|886.1|891.2|886.2|890.7|885.7|31
1656993000000|2022-07-05 03:50:00|891|886|890.5|885.5|891.1|886.1|890.5|885.5|15
1656993300000|2022-07-05 03:55:00|890.6|885.6|891|886|891.3|886.3|890.4|885.4|43
1656993600000|2022-07-05 04:00:00|890.8|885.8|891.3|886.3|891.3|886.3|890.6|885.6|21
1656993900000|2022-07-05 04:05:00|891.5|886.5|891.3|886.3|891.7|886.7|891|886|22
1656994200000|2022-07-05 04:10:00|891.4|886.4|891.7|886.7|891.8|886.8|891.2|886.2|16
1656994500000|2022-07-05 04:15:00|891.6|886.6|892.1|887.1|892.4|887.4|891.5|886.5|38
1656994800000|2022-07-05 04:20:00|892|887|892|887|892.4|887.4|891.7|886.7|37
1656995100000|2022-07-05 04:25:00|892.1|887.1|892.7|887.7|892.7|887.7|892|887|43
1656995400000|2022-07-05 04:30:00|892.5|887.5|891.7|886.7|892.5|887.5|891|886|74
1656995700000|2022-07-05 04:35:00|892|887|892.1|887.1|892.4|887.4|891.7|886.7|49
1656996000000|2022-07-05 04:40:00|892|887|892.7|887.7|892.7|887.7|892|887|35
1656996300000|2022-07-05 04:45:00|892.9|887.9|893.4|888.4|893.4|888.4|892.6|887.6|25
1656996600000|2022-07-05 04:50:00|893.3|888.3|892.9|887.9|893.4|888.4|892.9|887.9|22
1656996900000|2022-07-05 04:55:00|893|888|893|888|893.7|888.7|892.9|887.9|32
1656997200000|2022-07-05 05:00:00|892.9|887.9|893.3|888.3|893.4|888.4|892.5|887.5|52
1656997500000|2022-07-05 05:05:00|893.1|888.1|893.2|888.2|893.4|888.4|892.2|887.2|45
1656997800000|2022-07-05 05:10:00|893.1|888.1|892|887|893.6|888.6|891.9|886.9|75
1656998100000|2022-07-05 05:15:00|892.1|887.1|892.7|887.7|893.1|888.1|891.7|886.7|38
1656998400000|2022-07-05 05:20:00|892.5|887.5|892.8|887.8|892.9|887.9|892.5|887.5|17
1656998700000|2022-07-05 05:25:00|892.9|887.9|893.6|888.6|893.6|888.6|892.7|887.7|32
1656999000000|2022-07-05 05:30:00|893.5|888.5|893.2|888.2|893.5|888.5|892.6|887.6|35
1656999300000|2022-07-05 05:35:00|893.1|888.1|891.9|886.9|893.2|888.2|891.9|886.9|72
1656999600000|2022-07-05 05:40:00|891.8|886.8|890.8|885.8|891.9|886.9|890.6|885.6|68
1656999900000|2022-07-05 05:45:00|890.9|885.9|891.2|886.2|891.7|886.7|890.3|885.3|75
1657000200000|2022-07-05 05:50:00|891.1|886.1|891.2|886.2|891.5|886.5|890.9|885.9|33
1657000500000|2022-07-05 05:55:00|891.3|886.3|891.5|886.5|892|887|891.2|886.2|69
1657000800000|2022-07-05 06:00:00|891.4|886.4|891.6|886.6|891.8|886.8|890.7|885.7|45
1657001100000|2022-07-05 06:05:00|891.5|886.5|892.5|887.5|892.6|887.6|891.3|886.3|86
1657001400000|2022-07-05 06:10:00|892.4|887.4|891.6|886.6|892.8|887.8|891.3|886.3|68
1657001700000|2022-07-05 06:15:00|891.7|886.7|891.2|886.2|891.7|886.7|890.6|885.6|76
1657002000000|2022-07-05 06:20:00|891.1|886.1|890.1|885.1|891.2|886.2|890.1|885.1|72
1657002300000|2022-07-05 06:25:00|889.9|884.9|889|884|890.6|885.6|889|884|50
1657002600000|2022-07-05 06:30:00|888.9|883.9|886.7|881.7|889.1|884.1|886.7|881.7|93
1657002900000|2022-07-05 06:35:00|886.8|881.8|884.3|879.3|887.1|882.1|884.2|879.2|82
1657003200000|2022-07-05 06:40:00|884.2|879.2|884.7|879.7|885.6|880.6|883.8|878.8|90
1657003500000|2022-07-05 06:45:00|884.8|879.8|885.6|880.6|885.7|880.7|884.3|879.3|93
1657003800000|2022-07-05 06:50:00|885.8|880.8|884.8|879.8|886|881|884.5|879.5|92
1657004100000|2022-07-05 06:55:00|884.7|879.7|885.4|880.4|885.6|880.6|884.6|879.6|87
1657004400000|2022-07-05 07:00:00|885|880|884.5|879.5|886.3|881.3|884.4|879.4|117
1657004700000|2022-07-05 07:05:00|884.4|879.4|883.6|878.6|885.3|880.3|882.9|877.9|107
1657005000000|2022-07-05 07:10:00|883.8|878.8|884.8|879.8|884.8|879.8|883.1|878.1|134
1657005300000|2022-07-05 07:15:00|884.9|879.9|884.7|879.7|885|880|884|879|144
1657005600000|2022-07-05 07:20:00|884.1|879.1|884.3|879.3|885.2|880.2|883.7|878.7|112
1657005900000|2022-07-05 07:25:00|884.2|879.2|884.6|879.6|885.1|880.1|883.2|878.2|118
1657006200000|2022-07-05 07:30:00|884.5|879.5|885.3|880.3|885.3|880.3|882.9|877.9|110
1657006500000|2022-07-05 07:35:00|884.9|879.9|885.3|880.3|885.5|880.5|884.6|879.6|59
1657006800000|2022-07-05 07:40:00|885.2|880.2|881.8|876.8|885.3|880.3|881.8|876.8|95
1657007100000|2022-07-05 07:45:00|881.9|876.9|882.4|877.4|883.5|878.5|881.9|876.9|103
1657007400000|2022-07-05 07:50:00|882.3|877.3|879.8|874.8|882.3|877.3|879.5|874.5|101
1657007700000|2022-07-05 07:55:00|879.9|874.9|879.9|874.9|881.3|876.3|879.6|874.6|115
1657008000000|2022-07-05 08:00:00|879.8|874.8|880.8|875.8|881.1|876.1|878.9|873.9|105
1657008300000|2022-07-05 08:05:00|880.7|875.7|879.3|874.3|881.1|876.1|879.1|874.1|125
1657008600000|2022-07-05 08:10:00|879.4|874.4|879.4|874.4|879.7|874.7|878.6|873.6|170
1657008900000|2022-07-05 08:15:00|879.3|874.3|878|873|879.4|874.4|878|873|143
1657009200000|2022-07-05 08:20:00|877.8|872.8|878.2|873.2|878.3|873.3|877.7|872.7|93
1657009500000|2022-07-05 08:25:00|878.1|873.1|878.7|873.7|879.2|874.2|877.8|872.8|132
1657009800000|2022-07-05 08:30:00|878.5|873.5|880.1|875.1|880.4|875.4|877.9|872.9|187
1657010100000|2022-07-05 08:35:00|879.9|874.9|876.8|871.8|880.1|875.1|875.4|870.4|204
1657010400000|2022-07-05 08:40:00|876.9|871.9|877.4|872.4|877.7|872.7|876.7|871.7|120
1657010700000|2022-07-05 08:45:00|877.6|872.6|877.5|872.5|877.8|872.8|876.6|871.6|179
1657011000000|2022-07-05 08:50:00|877.4|872.4|875.8|870.8|877.4|872.4|875.1|870.1|132
1657011300000|2022-07-05 08:55:00|875.9|870.9|877.1|872.1|877.7|872.7|875.6|870.6|155
1657011600000|2022-07-05 09:00:00|877|872|877.9|872.9|878.3|873.3|876.8|871.8|111
1657011900000|2022-07-05 09:05:00|878.2|873.2|878.3|873.3|879.9|874.9|877.9|872.9|149
1657012200000|2022-07-05 09:10:00|878.4|873.4|880.5|875.5|881.2|876.2|878|873|135
1657012500000|2022-07-05 09:15:00|880.6|875.6|884|879|884.5|879.5|880.2|875.2|100
1657012800000|2022-07-05 09:20:00|884.1|879.1|885|880|885.7|880.7|883.9|878.9|154
1657013100000|2022-07-05 09:25:00|884.9|879.9|885|880|886.1|881.1|884.2|879.2|127
1657013400000|2022-07-05 09:30:00|884.9|879.9|883.8|878.8|885.5|880.5|883.1|878.1|143
1657013700000|2022-07-05 09:35:00|884|879|885.2|880.2|886.1|881.1|883.8|878.8|124
1657014000000|2022-07-05 09:40:00|885|880|884.1|879.1|885.4|880.4|883.3|878.3|80
1657014300000|2022-07-05 09:45:00|884|879|883.1|878.1|884|879|882.5|877.5|117
1657014600000|2022-07-05 09:50:00|882.9|877.9|883.8|878.8|883.9|878.9|881.9|876.9|103
1657014900000|2022-07-05 09:55:00|883.5|878.5|883.6|878.6|883.9|878.9|883|878|94
1657015200000|2022-07-05 10:00:00|883.5|878.5|883.6|878.6|884.1|879.1|883.4|878.4|43
1657015500000|2022-07-05 10:05:00|883.4|878.4|882.9|877.9|883.6|878.6|882.9|877.9|63
1657015800000|2022-07-05 10:10:00|882.8|877.8|883.2|878.2|883.8|878.8|882.6|877.6|119
1657016100000|2022-07-05 10:15:00|883.1|878.1|882.7|877.7|883.3|878.3|882.7|877.7|56
1657016400000|2022-07-05 10:20:00|882.6|877.6|881.8|876.8|883.7|878.7|881.8|876.8|55
1657016700000|2022-07-05 10:25:00|882.1|877.1|881.9|876.9|882.3|877.3|881.1|876.1|60
1657017000000|2022-07-05 10:30:00|882|877|881.4|876.4|882.2|877.2|880.7|875.7|58
1657017300000|2022-07-05 10:35:00|881.5|876.5|881.4|876.4|881.7|876.7|880.6|875.6|51
1657017600000|2022-07-05 10:40:00|881.2|876.2|880.1|875.1|881.3|876.3|879.6|874.6|62
1657017900000|2022-07-05 10:45:00|880|875|880.2|875.2|880.2|875.2|879.4|874.4|79
1657018200000|2022-07-05 10:50:00|880.1|875.1|880.1|875.1|880.2|875.2|879.9|874.9|98
1657018500000|2022-07-05 10:55:00|880|875|878.9|873.9|880|875|878.3|873.3|82
1657018800000|2022-07-05 11:00:00|878.8|873.8|878.8|873.8|879.2|874.2|878|873|96
1657019100000|2022-07-05 11:05:00|879|874|878.3|873.3|879.4|874.4|878.1|873.1|73
1657019400000|2022-07-05 11:10:00|878.4|873.4|878.1|873.1|878.7|873.7|878|873|99
1657019700000|2022-07-05 11:15:00|878|873|878.5|873.5|878.6|873.6|876.5|871.5|163
1657020000000|2022-07-05 11:20:00|878.6|873.6|878.2|873.2|879.1|874.1|877.9|872.9|133
1657020300000|2022-07-05 11:25:00|878.1|873.1|877.5|872.5|878.2|873.2|877.5|872.5|62
1657020600000|2022-07-05 11:30:00|877.6|872.6|878|873|878.3|873.3|877.2|872.2|121
1657020900000|2022-07-05 11:35:00|877.9|872.9|878.7|873.7|879.2|874.2|877.9|872.9|109
1657021200000|2022-07-05 11:40:00|878.8|873.8|877.9|872.9|879.1|874.1|876.9|871.9|128
1657021500000|2022-07-05 11:45:00|878.2|873.2|878.6|873.6|879|874|878.2|873.2|77
1657021800000|2022-07-05 11:50:00|878.5|873.5|877.1|872.1|878.5|873.5|877|872|80
1657022100000|2022-07-05 11:55:00|877|872|877.6|872.6|877.9|872.9|876.9|871.9|84
1657022400000|2022-07-05 12:00:00|877.7|872.7|877.3|872.3|877.8|872.8|875|870|202
1657022700000|2022-07-05 12:05:00|877.4|872.4|877.9|872.9|878|873|876.7|871.7|137
1657023000000|2022-07-05 12:10:00|877.8|872.8|876.9|871.9|878.6|873.6|876.4|871.4|176
1657023300000|2022-07-05 12:15:00|877|872|879.3|874.3|879.4|874.4|876.9|871.9|153
1657023600000|2022-07-05 12:20:00|878.7|873.7|875.2|870.2|878.7|873.7|875.1|870.1|216
1657023900000|2022-07-05 12:25:00|875.3|870.3|875.8|870.8|878.6|873.6|874.4|869.4|178
1657024200000|2022-07-05 12:30:00|875.7|870.7|875.1|870.1|877.1|872.1|873.9|868.9|247
1657024500000|2022-07-05 12:35:00|875.3|870.3|874.9|869.9|875.4|870.4|874|869|142
1657024800000|2022-07-05 12:40:00|874.8|869.8|873.5|868.5|875|870|873|868|146
1657025100000|2022-07-05 12:45:00|873.4|868.4|873.2|868.2|874.5|869.5|872.4|867.4|148
1657025400000|2022-07-05 12:50:00|873|868|870.7|865.7|873.9|868.9|869.6|864.6|153
1657025700000|2022-07-05 12:55:00|870.6|865.6|872.6|867.6|872.9|867.9|870.3|865.3|193
1657026000000|2022-07-05 13:00:00|872.4|867.4|870.1|865.1|872.5|867.5|869.2|864.2|286
1657026300000|2022-07-05 13:05:00|870.2|865.2|869.2|864.2|871.4|866.4|868.9|863.9|240
1657026600000|2022-07-05 13:10:00|869.3|864.3|869|864|870.2|865.2|867.1|862.1|189
1657026900000|2022-07-05 13:15:00|868.8|863.8|866.4|861.4|869.2|864.2|866.1|861.1|153
1657027200000|2022-07-05 13:20:00|866.3|861.3|865|860|868.4|863.4|865|860|245
1657027500000|2022-07-05 13:25:00|865.1|860.1|864.8|859.8|866.8|861.8|864.1|859.1|182
1657027800000|2022-07-05 13:30:00|865.7|860.7|864.2|859.2|865.7|860.7|863.2|858.2|273
1657028100000|2022-07-05 13:35:00|864.1|859.1|864.3|859.3|865.2|860.2|863.1|858.1|264
1657028400000|2022-07-05 13:40:00|864.5|859.5|862.8|857.8|866.3|861.3|862.8|857.8|372
1657028700000|2022-07-05 13:45:00|862.6|857.6|863.9|858.9|865.1|860.1|862.5|857.5|344
1657029000000|2022-07-05 13:50:00|863.8|858.8|861.9|856.9|864.6|859.6|861.7|856.7|243
1657029300000|2022-07-05 13:55:00|862|857|862.6|857.6|863.1|858.1|861.1|856.1|316
1657029600000|2022-07-05 14:00:00|862.5|857.5|862.6|857.6|863.3|858.3|861|856|385
1657029900000|2022-07-05 14:05:00|862.5|857.5|862.8|857.8|863.7|858.7|859.9|854.9|541
1657030200000|2022-07-05 14:10:00|862.9|857.9|867.9|862.9|869|864|862.4|857.4|464
1657030500000|2022-07-05 14:15:00|868|863|865.6|860.6|868.7|863.7|864.8|859.8|247
1657030800000|2022-07-05 14:20:00|865.7|860.7|866.7|861.7|867.5|862.5|863.9|858.9|203
1657031100000|2022-07-05 14:25:00|866.8|861.8|864.9|859.9|866.9|861.9|864.7|859.7|275
1657031400000|2022-07-05 14:30:00|865.1|860.1|868.6|863.6|868.7|863.7|864.6|859.6|212
1657031700000|2022-07-05 14:35:00|868.5|863.5|871.5|866.5|871.7|866.7|867.7|862.7|217
1657032000000|2022-07-05 14:40:00|871.4|866.4|868.1|863.1|873.2|868.2|868.1|863.1|194
1657032300000|2022-07-05 14:45:00|868.3|863.3|866.7|861.7|868.4|863.4|865.8|860.8|248
1657032600000|2022-07-05 14:50:00|867|862|868.8|863.8|870.3|865.3|866|861|345
1657032900000|2022-07-05 14:55:00|868.7|863.7|869.9|864.9|871.7|866.7|868.3|863.3|214
1657033200000|2022-07-05 15:00:00|870.3|865.3|870.1|865.1|872.4|867.4|869.8|864.8|217
1657033500000|2022-07-05 15:05:00|870.2|865.2|868.9|863.9|870.5|865.5|868.7|863.7|258
1657033800000|2022-07-05 15:10:00|869.1|864.1|868.3|863.3|870|865|867|862|302
1657034100000|2022-07-05 15:15:00|868.4|863.4|869.7|864.7|870.5|865.5|868.2|863.2|245
1657034400000|2022-07-05 15:20:00|869.9|864.9|868.7|863.7|871.2|866.2|868.2|863.2|214
1657034700000|2022-07-05 15:25:00|868.6|863.6|868.6|863.6|869.5|864.5|867.5|862.5|334
1657035000000|2022-07-05 15:30:00|868.5|863.5|869.6|864.6|870.9|865.9|868.5|863.5|240
1657035300000|2022-07-05 15:35:00|869.5|864.5|866.8|861.8|869.6|864.6|866.2|861.2|253
1657035600000|2022-07-05 15:40:00|866.7|861.7|868.5|863.5|869.8|864.8|866.7|861.7|155
1657035900000|2022-07-05 15:45:00|868.6|863.6|870.1|865.1|871.3|866.3|868.6|863.6|152
1657036200000|2022-07-05 15:50:00|870.2|865.2|872.3|867.3|872.6|867.6|870.1|865.1|84
1657036500000|2022-07-05 15:55:00|872.2|867.2|872.5|867.5|874.4|869.4|872|867|110
1657036800000|2022-07-05 16:00:00|872.6|867.6|871.9|866.9|874.2|869.2|871.5|866.5|124
1657037100000|2022-07-05 16:05:00|872|867|874|869|874|869|871.4|866.4|75
1657037400000|2022-07-05 16:10:00|873.9|868.9|871.2|866.2|875|870|870.9|865.9|108
1657037700000|2022-07-05 16:15:00|871.5|866.5|871.2|866.2|872.1|867.1|871.2|866.2|77
1657038000000|2022-07-05 16:20:00|871.3|866.3|874.1|869.1|874.6|869.6|871.3|866.3|100
1657038300000|2022-07-05 16:25:00|874.2|869.2|873.9|868.9|874.2|869.2|873.2|868.2|70
1657038600000|2022-07-05 16:30:00|873.8|868.8|872.5|867.5|875.2|870.2|872.2|867.2|62
1657038900000|2022-07-05 16:35:00|872.4|867.4|872.2|867.2|872.4|867.4|871.9|866.9|89
1657039200000|2022-07-05 16:40:00|872.1|867.1|871|866|872.2|867.2|870.4|865.4|101
1657039500000|2022-07-05 16:45:00|870.8|865.8|869.8|864.8|871|866|869.5|864.5|103
1657039800000|2022-07-05 16:50:00|869.4|864.4|870.6|865.6|870.9|865.9|868.9|863.9|141
1657040100000|2022-07-05 16:55:00|870.8|865.8|871.5|866.5|871.8|866.8|870|865|155
1657040400000|2022-07-05 17:00:00|871.6|866.6|868.1|863.1|871.8|866.8|867.9|862.9|144
1657040700000|2022-07-05 17:05:00|868.2|863.2|866.5|861.5|868.2|863.2|866.1|861.1|86
1657041000000|2022-07-05 17:10:00|866.6|861.6|868|863|868.2|863.2|866.5|861.5|88
1657041300000|2022-07-05 17:15:00|868.2|863.2|867.9|862.9|868.8|863.8|867.7|862.7|129
1657041600000|2022-07-05 17:20:00|867.8|862.8|867.3|862.3|868.3|863.3|867.3|862.3|55
1657041900000|2022-07-05 17:25:00|867.4|862.4|866.1|861.1|867.4|862.4|865.7|860.7|104
1657042200000|2022-07-05 17:30:00|866.2|861.2|866.6|861.6|867|862|865.7|860.7|160
1657042500000|2022-07-05 17:35:00|866.7|861.7|868.9|863.9|868.9|863.9|866.6|861.6|125
1657042800000|2022-07-05 17:40:00|868.8|863.8|869.7|864.7|870|865|868.2|863.2|254
1657043100000|2022-07-05 17:45:00|870|865|869|864|870|865|868.5|863.5|161
1657043400000|2022-07-05 17:50:00|868.9|863.9|869.2|864.2|869.8|864.8|868.8|863.8|139
1657043700000|2022-07-05 17:55:00|869.1|864.1|868.8|863.8|869.4|864.4|868.3|863.3|171
1657044000000|2022-07-05 18:00:00|868.9|863.9|869.8|864.8|869.8|864.8|868.6|863.6|104
1657044300000|2022-07-05 18:05:00|869.9|864.9|869.4|864.4|870.2|865.2|869.1|864.1|99
1657044600000|2022-07-05 18:10:00|869.3|864.3|869.7|864.7|870|865|869.1|864.1|187
1657044900000|2022-07-05 18:15:00|869.8|864.8|869.8|864.8|870.1|865.1|869.3|864.3|132
1657045200000|2022-07-05 18:20:00|869.9|864.9|870.6|865.6|870.6|865.6|869.5|864.5|165
1657045500000|2022-07-05 18:25:00|870.4|865.4|871.8|866.8|872.2|867.2|869.7|864.7|235
1657045800000|2022-07-05 18:30:00|872|867|870.8|865.8|872.1|867.1|869.9|864.9|162
1657046100000|2022-07-05 18:35:00|870.9|865.9|870.4|865.4|871.1|866.1|870.3|865.3|102
1657046400000|2022-07-05 18:40:00|870.7|865.7|872|867|872.1|867.1|870.7|865.7|110
1657046700000|2022-07-05 18:45:00|871.9|866.9|871.6|866.6|872.9|867.9|871.5|866.5|117
1657047000000|2022-07-05 18:50:00|871.7|866.7|871.9|866.9|872.2|867.2|871.6|866.6|73
1657047300000|2022-07-05 18:55:00|872.2|867.2|870.9|865.9|872.3|867.3|870.9|865.9|90
1657047600000|2022-07-05 19:00:00|871|866|871.9|866.9|871.9|866.9|870.6|865.6|101
1657047900000|2022-07-05 19:05:00|872|867|873.3|868.3|873.3|868.3|872|867|93
1657048200000|2022-07-05 19:10:00|873.4|868.4|872.6|867.6|873.6|868.6|872.5|867.5|68
1657048500000|2022-07-05 19:15:00|872.7|867.7|872.1|867.1|873.6|868.6|872|867|95
1657048800000|2022-07-05 19:20:00|872.2|867.2|872.3|867.3|873.1|868.1|872.2|867.2|63
1657049100000|2022-07-05 19:25:00|872.2|867.2|872.3|867.3|872.9|867.9|872.1|867.1|91
1657049400000|2022-07-05 19:30:00|872.2|867.2|871.8|866.8|872.8|867.8|871.8|866.8|147
1657049700000|2022-07-05 19:35:00|871.9|866.9|871.8|866.8|871.9|866.9|871.5|866.5|176
1657050000000|2022-07-05 19:40:00|872|867|872.7|867.7|872.7|867.7|872|867|128
1657050300000|2022-07-05 19:45:00|872.6|867.6|872.8|867.8|872.8|867.8|872.4|867.4|33
1657050600000|2022-07-05 19:50:00|872.9|867.9|872.5|867.5|873.3|868.3|872.2|867.2|90
1657050900000|2022-07-05 19:55:00|872.4|867.4|872.9|867.9|873|868|872.4|867.4|97
1657051200000|2022-07-05 20:00:00|873|868|873.2|868.2|873.4|868.4|872.8|867.8|59
1657051500000|2022-07-05 20:05:00|873.1|868.1|872.7|867.7|873.2|868.2|872.6|867.6|32
1657051800000|2022-07-05 20:10:00|872.9|867.9|872.8|867.8|873.3|868.3|872.7|867.7|26
1657052100000|2022-07-05 20:15:00|872.9|867.9|872.8|867.8|873|868|872.6|867.6|61
1657052400000|2022-07-05 20:20:00|872.9|867.9|872.5|867.5|873|868|872.5|867.5|16
1657052700000|2022-07-05 20:25:00|872.7|867.7|872.1|867.1|872.7|867.7|872|867|22
1657053000000|2022-07-05 20:30:00|872.3|867.3|873.1|868.1|873.1|868.1|872.3|867.3|9
1657053300000|2022-07-05 20:35:00|873.3|868.3|873|868|873.4|868.4|872.9|867.9|35
1657053600000|2022-07-05 20:40:00|873.1|868.1|873|868|873.2|868.2|872.7|867.7|19
1657053900000|2022-07-05 20:45:00|873.1|868.1|872.3|867.3|873.1|868.1|872.2|867.2|30
1657054200000|2022-07-05 20:50:00|872.2|867.2|871.8|866.8|872.6|867.6|871.5|866.5|48
1657054500000|2022-07-05 20:55:00|871.9|866.9|875|864|875.2|867.5|871.7|861.4|55
1657058400000|2022-07-05 22:00:00|876.6|865.6|874|869|878|870.6|873.9|865.5|85
1657058700000|2022-07-05 22:05:00|873.9|868.9|874.1|869.1|875.9|870.9|873.9|868.9|95
1657059000000|2022-07-05 22:10:00|874|869|874.2|869.2|875.7|870.7|874|869|46
1657059300000|2022-07-05 22:15:00|874.5|869.5|873.9|868.9|874.9|869.9|873.8|868.8|62
1657059600000|2022-07-05 22:20:00|873.8|868.8|873.8|868.8|875.4|870.4|873.6|868.6|63
1657059900000|2022-07-05 22:25:00|873.7|868.7|873.8|868.8|875.1|870.1|873.7|868.7|58
1657060200000|2022-07-05 22:30:00|873.9|868.9|874.3|869.3|875|870|873.7|868.7|47
1657060500000|2022-07-05 22:35:00|874.4|869.4|874.2|869.2|875.6|870.6|873.9|868.9|45
1657060800000|2022-07-05 22:40:00|874.1|869.1|874|869|874.6|869.6|873.8|868.8|53
1657061100000|2022-07-05 22:45:00|873.9|868.9|874|869|874.5|869.5|873.6|868.6|35
1657061400000|2022-07-05 22:50:00|874.1|869.1|873.9|868.9|874.6|869.6|873.8|868.8|26
1657061700000|2022-07-05 22:55:00|874|869|873.7|868.7|874.3|869.3|873.5|868.5|30
1657062000000|2022-07-05 23:00:00|873.6|868.6|873.4|868.4|875|870|873.4|868.4|21
1657062300000|2022-07-05 23:05:00|873.3|868.3|873.5|868.5|874|869|873.3|868.3|26
1657062600000|2022-07-05 23:10:00|873.4|868.4|873.2|868.2|874.1|869.1|873.2|868.2|33
1657062900000|2022-07-05 23:15:00|873.3|868.3|872.7|867.7|874.4|869.4|872.7|867.7|40
1657063200000|2022-07-05 23:20:00|872.9|867.9|872.9|867.9|873.9|868.9|872.5|867.5|28
1657063500000|2022-07-05 23:25:00|873.1|868.1|872.1|867.1|874|869|872|867|70
1657063800000|2022-07-05 23:30:00|872|867|871.4|866.4|873.3|868.3|871.4|866.4|61
1657064100000|2022-07-05 23:35:00|871.3|866.3|871.7|866.7|872.2|867.2|871.3|866.3|27
1657064400000|2022-07-05 23:40:00|871.5|866.5|872|867|873.3|868.3|871.5|866.5|26
1657064700000|2022-07-05 23:45:00|871.9|866.9|872.1|867.1|873.4|868.4|871.8|866.8|98
1657065000000|2022-07-05 23:50:00|872.4|867.4|871.5|866.5|872.9|867.9|871.2|866.2|79
1657065300000|2022-07-05 23:55:00|871.4|866.4|871.9|866.9|873|868|871.1|866.1|62
1657065600000|2022-07-06 00:00:00|872|867|871.5|866.5|873.3|868.3|870.8|865.8|201
1657065900000|2022-07-06 00:05:00|871.6|866.6|872.4|867.4|873.7|868.7|871.4|866.4|120
1657066200000|2022-07-06 00:10:00|872.6|867.6|872.8|867.8|873.8|868.8|872.2|867.2|79
1657066500000|2022-07-06 00:15:00|872.6|867.6|873.3|868.3|873.3|868.3|872.2|867.2|86
1657066800000|2022-07-06 00:20:00|873.2|868.2|872.9|867.9|873.2|868.2|872.5|867.5|88
1657067100000|2022-07-06 00:25:00|873|868|874.2|869.2|874.2|869.2|872.8|867.8|50
1657067400000|2022-07-06 00:30:00|874.1|869.1|874.3|869.3|874.7|869.7|874|869|26
1657067700000|2022-07-06 00:35:00|874.2|869.2|873.5|868.5|874.5|869.5|873.3|868.3|46
1657068000000|2022-07-06 00:40:00|873.6|868.6|874.1|869.1|874.2|869.2|873.4|868.4|66
1657068300000|2022-07-06 00:45:00|874.2|869.2|874|869|874.4|869.4|873.5|868.5|96
1657068600000|2022-07-06 00:50:00|874.1|869.1|873.3|868.3|874.6|869.6|872.9|867.9|59
1657068900000|2022-07-06 00:55:00|873.2|868.2|873.7|868.7|873.7|868.7|873.1|868.1|57
1657069200000|2022-07-06 01:00:00|873.6|868.6|876|871|876|871|873.6|868.6|97
1657069500000|2022-07-06 01:05:00|875.9|870.9|875.9|870.9|876.3|871.3|874.7|869.7|143
1657069800000|2022-07-06 01:10:00|875.8|870.8|875.6|870.6|875.9|870.9|875.2|870.2|67
1657070100000|2022-07-06 01:15:00|875.5|870.5|875.2|870.2|875.7|870.7|874.1|869.1|97
1657070400000|2022-07-06 01:20:00|875.3|870.3|873.8|868.8|875.6|870.6|873.8|868.8|118
1657070700000|2022-07-06 01:25:00|873.9|868.9|872.6|867.6|874.1|869.1|872.5|867.5|152
1657071000000|2022-07-06 01:30:00|872.7|867.7|872|867|873.2|868.2|871.9|866.9|166
1657071300000|2022-07-06 01:35:00|872.1|867.1|872|867|872.9|867.9|871.6|866.6|129
1657071600000|2022-07-06 01:40:00|871.9|866.9|870.3|865.3|872.1|867.1|870|865|160
1657071900000|2022-07-06 01:45:00|870.2|865.2|870.9|865.9|871.1|866.1|870.2|865.2|123
1657072200000|2022-07-06 01:50:00|870.7|865.7|868.8|863.8|870.8|865.8|868.8|863.8|140
1657072500000|2022-07-06 01:55:00|868.7|863.7|866.8|861.8|869|864|866.8|861.8|111
1657072800000|2022-07-06 02:00:00|866.9|861.9|869.2|864.2|870.4|865.4|866.8|861.8|153
1657073100000|2022-07-06 02:05:00|869|864|868.3|863.3|870|865|868.1|863.1|143
1657073400000|2022-07-06 02:10:00|868.2|863.2|868.6|863.6|869.1|864.1|867.6|862.6|135
1657073700000|2022-07-06 02:15:00|868.8|863.8|869.1|864.1|869.1|864.1|868.4|863.4|105
1657074000000|2022-07-06 02:20:00|869.2|864.2|868.6|863.6|869.4|864.4|868.5|863.5|70
1657074300000|2022-07-06 02:25:00|868.7|863.7|868.7|863.7|868.8|863.8|868|863|120
1657074600000|2022-07-06 02:30:00|868.6|863.6|869.8|864.8|870.3|865.3|868.1|863.1|159
1657074900000|2022-07-06 02:35:00|869.7|864.7|869.1|864.1|870.1|865.1|869.1|864.1|74
1657075200000|2022-07-06 02:40:00|868.9|863.9|868.2|863.2|869.1|864.1|867.8|862.8|93
1657075500000|2022-07-06 02:45:00|868|863|868.6|863.6|869.2|864.2|868|863|97
1657075800000|2022-07-06 02:50:00|868.3|863.3|868.8|863.8|869.5|864.5|868.3|863.3|89
1657076100000|2022-07-06 02:55:00|868.9|863.9|869.2|864.2|869.7|864.7|868.7|863.7|85
1657076400000|2022-07-06 03:00:00|869.3|864.3|869.7|864.7|870.1|865.1|869|864|65
1657076700000|2022-07-06 03:05:00|869.6|864.6|868.9|863.9|869.7|864.7|868.7|863.7|91
1657077000000|2022-07-06 03:10:00|869|864|869.2|864.2|869.5|864.5|868.5|863.5|94
1657077300000|2022-07-06 03:15:00|869.1|864.1|870.2|865.2|870.5|865.5|868.6|863.6|108
1657077600000|2022-07-06 03:20:00|870.1|865.1|868.7|863.7|870.1|865.1|868.6|863.6|59
1657077900000|2022-07-06 03:25:00|868.8|863.8|868.8|863.8|869.5|864.5|868.6|863.6|37
1657078200000|2022-07-06 03:30:00|868.7|863.7|869.1|864.1|869.3|864.3|868.7|863.7|24
1657078500000|2022-07-06 03:35:00|869|864|869|864|869.5|864.5|868.7|863.7|22
1657078800000|2022-07-06 03:40:00|868.9|863.9|869.9|864.9|870.1|865.1|868.9|863.9|43
1657079100000|2022-07-06 03:45:00|870|865|870.4|865.4|870.7|865.7|869.7|864.7|43
1657079400000|2022-07-06 03:50:00|870.5|865.5|870.1|865.1|870.5|865.5|870.1|865.1|56
1657079700000|2022-07-06 03:55:00|870|865|870.8|865.8|871.1|866.1|869.8|864.8|29
1657080000000|2022-07-06 04:00:00|870.7|865.7|870.4|865.4|870.9|865.9|870.4|865.4|69
1657080300000|2022-07-06 04:05:00|870.3|865.3|869.7|864.7|870.5|865.5|869.5|864.5|67
1657080600000|2022-07-06 04:10:00|870|865|870.2|865.2|871|866|869.9|864.9|56
1657080900000|2022-07-06 04:15:00|870.1|865.1|870.4|865.4|870.6|865.6|869.9|864.9|35
1657081200000|2022-07-06 04:20:00|870.3|865.3|869.9|864.9|870.5|865.5|869.9|864.9|29
1657081500000|2022-07-06 04:25:00|870|865|869.3|864.3|870|865|869.3|864.3|40
1657081800000|2022-07-06 04:30:00|869.2|864.2|869.4|864.4|870|865|868.2|863.2|123
1657082100000|2022-07-06 04:35:00|869.3|864.3|869.8|864.8|870|865|869.2|864.2|50
1657082400000|2022-07-06 04:40:00|870|865|869.2|864.2|870.3|865.3|869|864|64
1657082700000|2022-07-06 04:45:00|869.1|864.1|869|864|870.3|865.3|869|864|93
1657083000000|2022-07-06 04:50:00|869.1|864.1|868.7|863.7|869.3|864.3|868.5|863.5|131
1657083300000|2022-07-06 04:55:00|868.8|863.8|869.3|864.3|869.8|864.8|868.8|863.8|81
1657083600000|2022-07-06 05:00:00|869.2|864.2|868.8|863.8|869.7|864.7|868.7|863.7|70
1657083900000|2022-07-06 05:05:00|868.7|863.7|867.9|862.9|869|864|867.9|862.9|47
1657084200000|2022-07-06 05:10:00|868|863|867.4|862.4|868.4|863.4|867.2|862.2|72
1657084500000|2022-07-06 05:15:00|867.3|862.3|866.4|861.4|867.3|862.3|866.3|861.3|73
1657084800000|2022-07-06 05:20:00|866.3|861.3|865.7|860.7|866.9|861.9|865.6|860.6|60
1657085100000|2022-07-06 05:25:00|865.8|860.8|865.4|860.4|866.9|861.9|864.9|859.9|101
1657085400000|2022-07-06 05:30:00|865.3|860.3|864.2|859.2|866.3|861.3|863.6|858.6|228
1657085700000|2022-07-06 05:35:00|864.1|859.1|861.9|856.9|864.8|859.8|860.8|855.8|225
1657086000000|2022-07-06 05:40:00|861.8|856.8|864.7|859.7|865.3|860.3|861.8|856.8|211
1657086300000|2022-07-06 05:45:00|864.8|859.8|863.2|858.2|865.9|860.9|863.1|858.1|129
1657086600000|2022-07-06 05:50:00|863.3|858.3|861|856|863.6|858.6|860.1|855.1|167
1657086900000|2022-07-06 05:55:00|861.1|856.1|860.1|855.1|862.1|857.1|859.8|854.8|195
1657087200000|2022-07-06 06:00:00|860.2|855.2|859.3|854.3|863.2|858.2|859.3|854.3|222
1657087500000|2022-07-06 06:05:00|859.2|854.2|858.4|853.4|859.6|854.6|857.6|852.6|220
1657087800000|2022-07-06 06:10:00|858.5|853.5|860.9|855.9|860.9|855.9|858.1|853.1|229
1657088100000|2022-07-06 06:15:00|860.8|855.8|862.1|857.1|862.7|857.7|860.8|855.8|187
1657088400000|2022-07-06 06:20:00|862.2|857.2|863.5|858.5|864.2|859.2|862.1|857.1|136
1657088700000|2022-07-06 06:25:00|863.1|858.1|863.5|858.5|863.9|858.9|862|857|159
1657089000000|2022-07-06 06:30:00|863.4|858.4|864.1|859.1|864.5|859.5|862.9|857.9|169
1657089300000|2022-07-06 06:35:00|864.3|859.3|865.4|860.4|865.5|860.5|863.7|858.7|135
1657089600000|2022-07-06 06:40:00|865.3|860.3|867.2|862.2|867.7|862.7|865.1|860.1|139
1657089900000|2022-07-06 06:45:00|867.3|862.3|868|863|868|863|866.7|861.7|147
1657090200000|2022-07-06 06:50:00|868.1|863.1|868.7|863.7|869|864|867.6|862.6|168
1657090500000|2022-07-06 06:55:00|868.8|863.8|869|864|870.4|865.4|868.7|863.7|178
1657090800000|2022-07-06 07:00:00|869.2|864.2|870.2|865.2|870.9|865.9|869|864|163
1657091100000|2022-07-06 07:05:00|870.1|865.1|870.7|865.7|870.9|865.9|868.4|863.4|184
1657091400000|2022-07-06 07:10:00|870.6|865.6|870|865|870.8|865.8|869.5|864.5|88
1657091700000|2022-07-06 07:15:00|869.9|864.9|870.3|865.3|870.7|865.7|869.9|864.9|95
1657092000000|2022-07-06 07:20:00|870.4|865.4|873.2|868.2|873.7|868.7|870.3|865.3|99
1657092300000|2022-07-06 07:25:00|873.1|868.1|873.7|868.7|874.1|869.1|873|868|111
1657092600000|2022-07-06 07:30:00|873.4|868.4|871.8|866.8|873.8|868.8|871.3|866.3|137
1657092900000|2022-07-06 07:35:00|871.7|866.7|872.5|867.5|872.7|867.7|871.5|866.5|98
1657093200000|2022-07-06 07:40:00|872.4|867.4|872.8|867.8|874.3|869.3|872.4|867.4|131
1657093500000|2022-07-06 07:45:00|872.7|867.7|872.2|867.2|873.1|868.1|871.4|866.4|105
1657093800000|2022-07-06 07:50:00|872|867|871.5|866.5|873.8|868.8|871.5|866.5|110
1657094100000|2022-07-06 07:55:00|871.6|866.6|870|865|871.7|866.7|869.7|864.7|103
1657094400000|2022-07-06 08:00:00|869.8|864.8|870|865|872.1|867.1|869.8|864.8|114
1657094700000|2022-07-06 08:05:00|869.9|864.9|871.1|866.1|871.4|866.4|867.6|862.6|159
1657095000000|2022-07-06 08:10:00|871.4|866.4|870.8|865.8|872|867|870.3|865.3|149
1657095300000|2022-07-06 08:15:00|870.7|865.7|869.4|864.4|871.1|866.1|869.4|864.4|154
1657095600000|2022-07-06 08:20:00|869.5|864.5|870.2|865.2|871.1|866.1|869.4|864.4|86
1657095900000|2022-07-06 08:25:00|870.1|865.1|868.1|863.1|870.6|865.6|868|863|109
1657096200000|2022-07-06 08:30:00|868.2|863.2|868.5|863.5|870|865|867.9|862.9|123
1657096500000|2022-07-06 08:35:00|868.4|863.4|867.3|862.3|868.7|863.7|867.3|862.3|132
1657096800000|2022-07-06 08:40:00|867.7|862.7|865.5|860.5|868.1|863.1|865.5|860.5|99
1657097100000|2022-07-06 08:45:00|865.6|860.6|866.8|861.8|867.5|862.5|865.6|860.6|144
1657097400000|2022-07-06 08:50:00|866.7|861.7|867.4|862.4|868.9|863.9|866.7|861.7|198
1657097700000|2022-07-06 08:55:00|867.3|862.3|867|862|867.8|862.8|867|862|80
1657098000000|2022-07-06 09:00:00|867.2|862.2|866.7|861.7|867.9|862.9|866.4|861.4|93
1657098300000|2022-07-06 09:05:00|866.8|861.8|867.6|862.6|867.7|862.7|865.8|860.8|108
1657098600000|2022-07-06 09:10:00|867.7|862.7|867.8|862.8|868.9|863.9|867.6|862.6|103
1657098900000|2022-07-06 09:15:00|867.9|862.9|869.5|864.5|869.6|864.6|867.5|862.5|114
1657099200000|2022-07-06 09:20:00|869.4|864.4|869.7|864.7|869.7|864.7|868.5|863.5|70
1657099500000|2022-07-06 09:25:00|869.4|864.4|867.5|862.5|869.7|864.7|867.5|862.5|93
1657099800000|2022-07-06 09:30:00|867.8|862.8|867.2|862.2|867.8|862.8|865.8|860.8|103
1657100100000|2022-07-06 09:35:00|867.3|862.3|866.1|861.1|867.3|862.3|865.9|860.9|136
1657100400000|2022-07-06 09:40:00|866.2|861.2|867.2|862.2|867.3|862.3|866.2|861.2|81
1657100700000|2022-07-06 09:45:00|867|862|867|862|867.2|862.2|866.3|861.3|90
1657101000000|2022-07-06 09:50:00|866.9|861.9|867.4|862.4|867.9|862.9|866.9|861.9|67
1657101300000|2022-07-06 09:55:00|867.5|862.5|867.5|862.5|868.2|863.2|867.2|862.2|75
1657101600000|2022-07-06 10:00:00|867.3|862.3|865.8|860.8|867.8|862.8|865.8|860.8|74
1657101900000|2022-07-06 10:05:00|865.9|860.9|864.9|859.9|866.8|861.8|864.9|859.9|98
1657102200000|2022-07-06 10:10:00|864.8|859.8|865.1|860.1|865.2|860.2|864.7|859.7|79
1657102500000|2022-07-06 10:15:00|865.2|860.2|865.2|860.2|865.9|860.9|865|860|79
1657102800000|2022-07-06 10:20:00|865.1|860.1|865.7|860.7|865.8|860.8|865.1|860.1|63
1657103100000|2022-07-06 10:25:00|865.8|860.8|867.8|862.8|868.1|863.1|865.8|860.8|68
1657103400000|2022-07-06 10:30:00|867.9|862.9|868.1|863.1|868.8|863.8|867.9|862.9|65
1657103700000|2022-07-06 10:35:00|868|863|867.2|862.2|868.5|863.5|866.9|861.9|86
1657104000000|2022-07-06 10:40:00|867|862|866.5|861.5|867.1|862.1|866|861|83
1657104300000|2022-07-06 10:45:00|866.7|861.7|866.7|861.7|867.1|862.1|866.3|861.3|85
1657104600000|2022-07-06 10:50:00|866.6|861.6|865.9|860.9|867|862|865.9|860.9|123
1657104900000|2022-07-06 10:55:00|866|861|866.2|861.2|866.2|861.2|865.5|860.5|152
1657105200000|2022-07-06 11:00:00|866|861|866.6|861.6|868.1|863.1|866|861|108
1657105500000|2022-07-06 11:05:00|866.7|861.7|866.6|861.6|867.2|862.2|866.4|861.4|111
1657105800000|2022-07-06 11:10:00|866.5|861.5|866.3|861.3|866.7|861.7|865.9|860.9|113
1657106100000|2022-07-06 11:15:00|866.5|861.5|867.4|862.4|867.9|862.9|866.5|861.5|74
1657106400000|2022-07-06 11:20:00|867.5|862.5|868.8|863.8|868.8|863.8|867.2|862.2|113
1657106700000|2022-07-06 11:25:00|868.6|863.6|867|862|868.9|863.9|867|862|89
1657107000000|2022-07-06 11:30:00|866.9|861.9|866.7|861.7|867.4|862.4|866.2|861.2|105
1657107300000|2022-07-06 11:35:00|866.6|861.6|867.8|862.8|867.8|862.8|866.2|861.2|73
1657107600000|2022-07-06 11:40:00|867.6|862.6|868.3|863.3|868.4|863.4|867.2|862.2|106
1657107900000|2022-07-06 11:45:00|868.1|863.1|866.6|861.6|868.2|863.2|865.5|860.5|116
1657108200000|2022-07-06 11:50:00|866.8|861.8|867.3|862.3|867.9|862.9|866.5|861.5|123
1657108500000|2022-07-06 11:55:00|867.4|862.4|869.4|864.4|869.6|864.6|867.2|862.2|136
1657108800000|2022-07-06 12:00:00|869.5|864.5|867.6|862.6|869.7|864.7|866.6|861.6|114
1657109100000|2022-07-06 12:05:00|867.4|862.4|870.6|865.6|870.9|865.9|867.2|862.2|72
1657109400000|2022-07-06 12:10:00|870.8|865.8|870.9|865.9|871.3|866.3|869.1|864.1|58
1657109700000|2022-07-06 12:15:00|870.8|865.8|874.4|869.4|874.9|869.9|870.8|865.8|90
1657110000000|2022-07-06 12:20:00|872.9|867.9|872.2|867.2|874.1|869.1|870.9|865.9|189
1657110300000|2022-07-06 12:25:00|871.8|866.8|871.3|866.3|873.9|868.9|871.3|866.3|140
1657110600000|2022-07-06 12:30:00|871|866|870.8|865.8|871.3|866.3|868.3|863.3|146
1657110900000|2022-07-06 12:35:00|871|866|872.8|867.8|873.1|868.1|870.9|865.9|149
1657111200000|2022-07-06 12:40:00|872.7|867.7|871.2|866.2|872.9|867.9|870.4|865.4|118
1657111500000|2022-07-06 12:45:00|871.1|866.1|872.4|867.4|872.4|867.4|870.1|865.1|112
1657111800000|2022-07-06 12:50:00|872.5|867.5|870.9|865.9|874|869|870.9|865.9|171
1657112100000|2022-07-06 12:55:00|871.1|866.1|871|866|871.9|866.9|870|865|125
1657112400000|2022-07-06 13:00:00|871.4|866.4|872.5|867.5|873.8|868.8|870|865|147
1657112700000|2022-07-06 13:05:00|872.7|867.7|873.1|868.1|873.6|868.6|871.1|866.1|142
1657113000000|2022-07-06 13:10:00|873|868|871.8|866.8|873.1|868.1|870.9|865.9|144
1657113300000|2022-07-06 13:15:00|871.9|866.9|869.4|864.4|872.2|867.2|868.6|863.6|155
1657113600000|2022-07-06 13:20:00|869.5|864.5|871|866|871.4|866.4|868.2|863.2|103
1657113900000|2022-07-06 13:25:00|871.3|866.3|869.7|864.7|871.4|866.4|868.7|863.7|116
1657114200000|2022-07-06 13:30:00|869.5|864.5|868.4|863.4|871.2|866.2|868|863|322
1657114500000|2022-07-06 13:35:00|868.5|863.5|868.7|863.7|871.1|866.1|867.8|862.8|336
1657114800000|2022-07-06 13:40:00|868.6|863.6|871.2|866.2|871.4|866.4|867.3|862.3|299
1657115100000|2022-07-06 13:45:00|870.8|865.8|867.4|862.4|871|866|866.8|861.8|333
1657115400000|2022-07-06 13:50:00|867.3|862.3|866.2|861.2|867.6|862.6|864.9|859.9|420
1657115700000|2022-07-06 13:55:00|866.1|861.1|866.4|861.4|868.8|863.8|865.3|860.3|274
1657116000000|2022-07-06 14:00:00|866.2|861.2|865.8|860.8|867.4|862.4|864.8|859.8|419
1657116300000|2022-07-06 14:05:00|866.2|861.2|865.8|860.8|867.8|862.8|865.5|860.5|325
1657116600000|2022-07-06 14:10:00|865.9|860.9|863.6|858.6|867.8|862.8|862.5|857.5|332
1657116900000|2022-07-06 14:15:00|863.8|858.8|861.4|856.4|863.8|858.8|860.9|855.9|356
1657117200000|2022-07-06 14:20:00|861.3|856.3|863.4|858.4|864.3|859.3|861.3|856.3|264
1657117500000|2022-07-06 14:25:00|863.3|858.3|864|859|865.5|860.5|863.1|858.1|208
1657117800000|2022-07-06 14:30:00|864.1|859.1|862|857|864.9|859.9|862|857|173
1657118100000|2022-07-06 14:35:00|861.9|856.9|862.8|857.8|863.3|858.3|861.8|856.8|187
1657118400000|2022-07-06 14:40:00|862.7|857.7|861.3|856.3|862.7|857.7|860.6|855.6|212
1657118700000|2022-07-06 14:45:00|861.4|856.4|861.6|856.6|862.8|857.8|861|856|167
1657119000000|2022-07-06 14:50:00|861.5|856.5|861.4|856.4|862.6|857.6|860.7|855.7|177
1657119300000|2022-07-06 14:55:00|861.3|856.3|859.9|854.9|861.8|856.8|859.7|854.7|160
1657119600000|2022-07-06 15:00:00|860.1|855.1|858.3|853.3|860.1|855.1|857.9|852.9|280
1657119900000|2022-07-06 15:05:00|858.2|853.2|857.2|852.2|858.5|853.5|856.7|851.7|268
1657120200000|2022-07-06 15:10:00|857.1|852.1|856.1|851.1|858.3|853.3|855.8|850.8|238
1657120500000|2022-07-06 15:15:00|856.2|851.2|857.5|852.5|858.7|853.7|855.8|850.8|339
1657120800000|2022-07-06 15:20:00|857.4|852.4|858.5|853.5|858.8|853.8|856.8|851.8|361
1657121100000|2022-07-06 15:25:00|858.4|853.4|857.2|852.2|859.2|854.2|856.1|851.1|283
1657121400000|2022-07-06 15:30:00|857.3|852.3|853.9|848.9|857.3|852.3|853.2|848.2|312
1657121700000|2022-07-06 15:35:00|854|849|853.8|848.8|855.9|850.9|851.9|846.9|193
1657122000000|2022-07-06 15:40:00|853.7|848.7|855.7|850.7|856.3|851.3|853.7|848.7|141
1657122300000|2022-07-06 15:45:00|855.6|850.6|854.4|849.4|855.8|850.8|854.3|849.3|139
1657122600000|2022-07-06 15:50:00|854.5|849.5|853|848|854.5|849.5|852.1|847.1|161
1657122900000|2022-07-06 15:55:00|852.9|847.9|853.3|848.3|853.4|848.4|851.8|846.8|179
1657123200000|2022-07-06 16:00:00|853.2|848.2|853.7|848.7|854.4|849.4|853.1|848.1|136
1657123500000|2022-07-06 16:05:00|853.8|848.8|852.7|847.7|853.9|848.9|851.6|846.6|110
1657123800000|2022-07-06 16:10:00|852.6|847.6|854.5|849.5|856|851|852|847|122
1657124100000|2022-07-06 16:15:00|854.4|849.4|855.8|850.8|856.4|851.4|854.3|849.3|118
1657124400000|2022-07-06 16:20:00|856.1|851.1|855.7|850.7|856.8|851.8|855.4|850.4|177
1657124700000|2022-07-06 16:25:00|855.5|850.5|857.8|852.8|857.8|852.8|855.4|850.4|110
1657125000000|2022-07-06 16:30:00|857.9|852.9|858.1|853.1|859.1|854.1|857.3|852.3|155
1657125300000|2022-07-06 16:35:00|858|853|860.1|855.1|860.1|855.1|857.2|852.2|141
1657125600000|2022-07-06 16:40:00|859.9|854.9|858.9|853.9|860.1|855.1|858.6|853.6|166
1657125900000|2022-07-06 16:45:00|859|854|858.4|853.4|859.1|854.1|857.4|852.4|123
1657126200000|2022-07-06 16:50:00|858.5|853.5|860|855|860|855|857.5|852.5|104
1657126500000|2022-07-06 16:55:00|860.1|855.1|859.8|854.8|860.2|855.2|859.1|854.1|137
1657126800000|2022-07-06 17:00:00|859.9|854.9|860.2|855.2|862.2|857.2|859.7|854.7|154
1657127100000|2022-07-06 17:05:00|860.1|855.1|860.8|855.8|861.3|856.3|859.5|854.5|139
1657127400000|2022-07-06 17:10:00|860.3|855.3|859.9|854.9|861|856|859.5|854.5|162
1657127700000|2022-07-06 17:15:00|860|855|859.3|854.3|860.1|855.1|859.2|854.2|122
1657128000000|2022-07-06 17:20:00|859.4|854.4|860.6|855.6|861.2|856.2|859.4|854.4|106
1657128300000|2022-07-06 17:25:00|860.5|855.5|860.9|855.9|861.1|856.1|860.2|855.2|105
1657128600000|2022-07-06 17:30:00|860.8|855.8|861.5|856.5|861.5|856.5|860.5|855.5|63
1657128900000|2022-07-06 17:35:00|861.4|856.4|860.2|855.2|861.5|856.5|859.7|854.7|64
1657129200000|2022-07-06 17:40:00|860.4|855.4|858.9|853.9|860.6|855.6|858.9|853.9|138
1657129500000|2022-07-06 17:45:00|859.2|854.2|858.9|853.9|859.3|854.3|858.8|853.8|55
1657129800000|2022-07-06 17:50:00|859|854|858.5|853.5|859|854|858|853|80
1657130100000|2022-07-06 17:55:00|858.4|853.4|863.1|852.1|863.1|853.8|857.8|850.3|34
1657130400000|2022-07-06 18:00:00|863.3|852.3|861|856|863.5|856|858.8|851.8|675
1657130700000|2022-07-06 18:05:00|861.1|856.1|861.5|856.5|863.1|858.1|860.8|855.8|423
1657131000000|2022-07-06 18:10:00|861.4|856.4|861.4|856.4|862.3|857.3|860.5|855.5|401
1657131300000|2022-07-06 18:15:00|861.3|856.3|859.6|854.6|861.4|856.4|859.4|854.4|459
1657131600000|2022-07-06 18:20:00|859.4|854.4|860|855|860.2|855.2|858.9|853.9|320
1657131900000|2022-07-06 18:25:00|859.9|854.9|862.2|857.2|862.5|857.5|859.6|854.6|394
1657132200000|2022-07-06 18:30:00|862.3|857.3|863.7|858.7|864.5|859.5|861.7|856.7|412
1657132500000|2022-07-06 18:35:00|864|859|863.3|858.3|864.7|859.7|862.5|857.5|360
1657132800000|2022-07-06 18:40:00|863|858|864.7|859.7|864.8|859.8|863|858|347
1657133100000|2022-07-06 18:45:00|865|860|866|861|866.3|861.3|864.7|859.7|391
1657133400000|2022-07-06 18:50:00|866.1|861.1|865.6|860.6|866.2|861.2|865.4|860.4|334
1657133700000|2022-07-06 18:55:00|865.5|860.5|865.4|860.4|865.8|860.8|864.7|859.7|148
1657134000000|2022-07-06 19:00:00|865.5|860.5|864.8|859.8|865.7|860.7|863.7|858.7|137
1657134300000|2022-07-06 19:05:00|865|860|865|860|865.2|860.2|863.9|858.9|182
1657134600000|2022-07-06 19:10:00|864.7|859.7|865.9|860.9|866.4|861.4|864.7|859.7|221
1657134900000|2022-07-06 19:15:00|865.6|860.6|866.4|861.4|867.2|862.2|864.8|859.8|319
1657135200000|2022-07-06 19:20:00|866.5|861.5|867|862|867.6|862.6|865.9|860.9|214
1657135500000|2022-07-06 19:25:00|867.5|862.5|867|862|867.6|862.6|866.6|861.6|137
1657135800000|2022-07-06 19:30:00|867.1|862.1|867.9|862.9|868|863|866.7|861.7|342
1657136100000|2022-07-06 19:35:00|867.7|862.7|867.2|862.2|868.6|863.6|866.6|861.6|250
1657136400000|2022-07-06 19:40:00|867.1|862.1|867.2|862.2|867.3|862.3|866.6|861.6|199
1657136700000|2022-07-06 19:45:00|867|862|866.9|861.9|867.7|862.7|866.5|861.5|206
1657137000000|2022-07-06 19:50:00|867.1|862.1|866.4|861.4|867.2|862.2|865.7|860.7|256
1657137300000|2022-07-06 19:55:00|866.5|861.5|865.8|860.8|866.5|861.5|864.9|859.9|292
1657137600000|2022-07-06 20:00:00|866.1|861.1|866.2|861.2|866.7|861.7|865.5|860.5|64
1657137900000|2022-07-06 20:05:00|866.1|861.1|866.3|861.3|866.5|861.5|865.2|860.2|51
1657138200000|2022-07-06 20:10:00|866.2|861.2|866.6|861.6|867|862|866|861|59
1657138500000|2022-07-06 20:15:00|866.5|861.5|866.5|861.5|866.7|861.7|866.2|861.2|29
1657138800000|2022-07-06 20:20:00|866.2|861.2|866|861|866.7|861.7|865.9|860.9|38
1657139100000|2022-07-06 20:25:00|866.1|861.1|865.9|860.9|866.3|861.3|865.8|860.8|9
1657139400000|2022-07-06 20:30:00|866.2|861.2|865.7|860.7|866.2|861.2|865.4|860.4|23
1657139700000|2022-07-06 20:35:00|865.6|860.6|865.8|860.8|865.8|860.8|865|860|37
1657140000000|2022-07-06 20:40:00|866|861|865.4|860.4|866|861|865.3|860.3|31
1657140300000|2022-07-06 20:45:00|865.5|860.5|864.8|859.8|865.6|860.6|864.7|859.7|26
1657140600000|2022-07-06 20:50:00|864.4|859.4|867.2|856.8|867.2|859.7|863.5|856|43
1657140900000|2022-07-06 20:55:00|866.2|856.5|867.6|856.6|868.2|857.2|865.4|854.4|18
1657144800000|2022-07-06 22:00:00|867.1|856.1|863.9|858.9|867.5|859.9|863.9|855.8|36
1657145100000|2022-07-06 22:05:00|864.2|859.2|864.1|859.1|864.6|859.6|863.9|858.9|65
1657145400000|2022-07-06 22:10:00|864|859|862.6|857.6|865.1|859|862.4|855.1|39
1657145700000|2022-07-06 22:15:00|862.7|857.7|863|858|864.3|858.3|861.7|855.6|55
1657146000000|2022-07-06 22:20:00|863.1|858.1|863.1|858.1|864.4|858.4|863.1|856.1|19
1657146300000|2022-07-06 22:25:00|863.3|858.3|863.4|858.4|863.7|858.7|863.1|858.1|10
1657146600000|2022-07-06 22:30:00|862|857|863.5|858.5|863.5|858.5|862|857|16
1657146900000|2022-07-06 22:35:00|861.9|856.9|863.2|858.2|864.2|858.6|861.9|855.9|39
1657147200000|2022-07-06 22:40:00|863.1|858.1|863.2|858.2|864.5|858.7|863|856|22
1657147500000|2022-07-06 22:45:00|863.5|858.5|863.6|858.6|864.4|859.1|861.9|855.8|27
1657147800000|2022-07-06 22:50:00|863.5|858.5|863.1|858.1|863.8|858.8|863.1|858.1|27
1657148100000|2022-07-06 22:55:00|863.3|858.3|863.3|858.3|864.2|858.6|862.9|855.6|35
1657148400000|2022-07-06 23:00:00|862.7|857.7|863|858|864.4|858.3|862.7|855.8|11
1657148700000|2022-07-06 23:05:00|863.1|858.1|863.2|858.2|864.4|858.6|862.5|855.6|52
1657149000000|2022-07-06 23:10:00|863.4|858.4|862.8|857.8|864.1|858.5|862.8|855.6|33
1657149300000|2022-07-06 23:15:00|863|858|862.4|857.4|863.7|858.2|861.3|855.1|42
1657149600000|2022-07-06 23:20:00|862.8|857.8|862.5|857.5|863|858|861.8|856.8|40
1657149900000|2022-07-06 23:25:00|862.7|857.7|862.2|857.2|863.2|858.2|862.2|857.2|33
1657150200000|2022-07-06 23:30:00|862.7|857.7|862.8|857.8|863.9|858|862.2|855.3|34
1657150500000|2022-07-06 23:35:00|862.7|857.7|862.7|857.7|863.8|858.2|862.3|855.1|52
1657150800000|2022-07-06 23:40:00|862.6|857.6|862.3|857.3|862.9|857.9|862.3|857.3|27
1657151100000|2022-07-06 23:45:00|863.4|854.9|864.2|859.2|865.3|859.5|862.3|854.9|58
1657151400000|2022-07-06 23:50:00|864.4|859.4|863.7|858.7|865.3|859.4|862.3|856.7|46
1657151700000|2022-07-06 23:55:00|863.6|858.6|862.8|857.8|864.8|858.9|862.1|856.1|69
1657152000000|2022-07-07 00:00:00|863|858|860|855|863|858|859.3|853.8|138
1657152300000|2022-07-07 00:05:00|858.9|853.9|860.4|855.4|860.4|855.4|858.2|853.2|132
1657152600000|2022-07-07 00:10:00|860.5|855.5|861.5|856.5|861.7|856.7|860.2|855.2|105
1657152900000|2022-07-07 00:15:00|861.3|856.3|861.8|856.8|861.8|856.8|860.7|855.7|47
1657153200000|2022-07-07 00:20:00|861.7|856.7|863.2|858.2|863.4|858.4|861.7|856.7|71
1657153500000|2022-07-07 00:25:00|863.3|858.3|862.9|857.9|863.4|858.4|862.9|857.9|50
1657153800000|2022-07-07 00:30:00|863|858|862.5|857.5|863.1|858.1|862.4|857.4|45
1657154100000|2022-07-07 00:35:00|862.4|857.4|863.5|858.5|863.5|858.5|862.4|857.4|70
1657154400000|2022-07-07 00:40:00|863.6|858.6|864.4|859.4|864.4|859.4|863.1|858.1|59
1657154700000|2022-07-07 00:45:00|864.5|859.5|863.7|858.7|865|860|863.6|858.6|58
1657155000000|2022-07-07 00:50:00|863.5|858.5|863.5|858.5|863.9|858.9|863.3|858.3|51
1657155300000|2022-07-07 00:55:00|863.4|858.4|862.8|857.8|863.5|858.5|862.8|857.8|34
1657155600000|2022-07-07 01:00:00|862.7|857.7|861.8|856.8|862.9|857.9|861.1|856.1|185
1657155900000|2022-07-07 01:05:00|861.9|856.9|860.9|855.9|862|857|860.6|855.6|81
1657156200000|2022-07-07 01:10:00|861|856|860.8|855.8|861|856|860.1|855.1|106
1657156500000|2022-07-07 01:15:00|860.7|855.7|860.5|855.5|860.9|855.9|860|855|127
1657156800000|2022-07-07 01:20:00|860.4|855.4|859.9|854.9|860.6|855.6|859.4|854.4|101
1657157100000|2022-07-07 01:25:00|860|855|859.2|854.2|860.4|855.4|859.1|854.1|61
1657157400000|2022-07-07 01:30:00|859.3|854.3|859.8|854.8|860.7|855.7|859.1|854.1|186
1657157700000|2022-07-07 01:35:00|859.9|854.9|859.2|854.2|860.5|855.5|859.1|854.1|129
1657158000000|2022-07-07 01:40:00|859.1|854.1|858.9|853.9|859.4|854.4|858.6|853.6|124
1657158300000|2022-07-07 01:45:00|858.8|853.8|857.3|852.3|858.9|853.9|856.8|851.8|140
1657158600000|2022-07-07 01:50:00|857.2|852.2|858.5|853.5|858.8|853.8|857.1|852.1|119
1657158900000|2022-07-07 01:55:00|858.4|853.4|858.5|853.5|859.5|854.5|858.3|853.3|99
1657159200000|2022-07-07 02:00:00|858.6|853.6|860.8|855.8|861.3|856.3|858.4|853.4|153
1657159500000|2022-07-07 02:05:00|860.7|855.7|859.8|854.8|861|856|859.8|854.8|101
1657159800000|2022-07-07 02:10:00|859.9|854.9|859.5|854.5|860.2|855.2|858.9|853.9|67
1657160100000|2022-07-07 02:15:00|859.7|854.7|860.3|855.3|860.5|855.5|859.6|854.6|39
1657160400000|2022-07-07 02:20:00|860.2|855.2|860|855|860.6|855.6|859.8|854.8|56
1657160700000|2022-07-07 02:25:00|859.9|854.9|859.9|854.9|860.2|855.2|859.7|854.7|52
1657161000000|2022-07-07 02:30:00|859.8|854.8|860.9|855.9|861|856|859.4|854.4|95
1657161300000|2022-07-07 02:35:00|861|856|861.8|856.8|861.9|856.9|860.4|855.4|98
1657161600000|2022-07-07 02:40:00|861.7|856.7|863.6|858.6|863.6|858.6|861.7|856.7|90
1657161900000|2022-07-07 02:45:00|863.8|858.8|865.1|860.1|865.3|860.3|863.4|858.4|98
1657162200000|2022-07-07 02:50:00|865.2|860.2|865.7|860.7|865.9|860.9|865|860|70
1657162500000|2022-07-07 02:55:00|865.8|860.8|866.4|861.4|866.5|861.5|865|860|138
1657162800000|2022-07-07 03:00:00|866.3|861.3|867.6|862.6|868.2|863.2|865.7|860.7|185
1657163100000|2022-07-07 03:05:00|867.5|862.5|868|863|868.5|863.5|867.3|862.3|63
1657163400000|2022-07-07 03:10:00|868.1|863.1|869.5|864.5|869.7|864.7|867.3|862.3|123
1657163700000|2022-07-07 03:15:00|869.6|864.6|870.2|865.2|870.7|865.7|869.2|864.2|61
1657164000000|2022-07-07 03:20:00|870.3|865.3|870.1|865.1|870.8|865.8|869.8|864.8|86
1657164300000|2022-07-07 03:25:00|870.2|865.2|869.9|864.9|870.2|865.2|869.8|864.8|85
1657164600000|2022-07-07 03:30:00|870|865|869.2|864.2|870.2|865.2|869.1|864.1|55
1657164900000|2022-07-07 03:35:00|869.3|864.3|869.8|864.8|870.1|865.1|869.3|864.3|51
1657165200000|2022-07-07 03:40:00|869.7|864.7|870.4|865.4|870.5|865.5|869.6|864.6|45
1657165500000|2022-07-07 03:45:00|870.5|865.5|870.6|865.6|871.2|866.2|870.5|865.5|66
1657165800000|2022-07-07 03:50:00|870.5|865.5|870.5|865.5|870.9|865.9|870.2|865.2|48
1657166100000|2022-07-07 03:55:00|870.6|865.6|869.9|864.9|870.8|865.8|869.9|864.9|33
1657166400000|2022-07-07 04:00:00|870.2|865.2|869.7|864.7|870.2|865.2|869.6|864.6|45
1657166700000|2022-07-07 04:05:00|869.8|864.8|870.3|865.3|870.3|865.3|869.4|864.4|45
1657167000000|2022-07-07 04:10:00|870.4|865.4|870.6|865.6|871.1|866.1|870.2|865.2|25
1657167300000|2022-07-07 04:15:00|870.7|865.7|871|866|871.7|866.7|870.6|865.6|34
1657167600000|2022-07-07 04:20:00|871.1|866.1|869.8|864.8|871.1|866.1|869.8|864.8|40
1657167900000|2022-07-07 04:25:00|869.9|864.9|869.8|864.8|870.1|865.1|869.8|864.8|26
1657168200000|2022-07-07 04:30:00|869.7|864.7|869.1|864.1|869.7|864.7|868.7|863.7|33
1657168500000|2022-07-07 04:35:00|868.9|863.9|868.9|863.9|869.2|864.2|868.4|863.4|52
1657168800000|2022-07-07 04:40:00|869|864|869.1|864.1|869.3|864.3|868.7|863.7|23
1657169100000|2022-07-07 04:45:00|869.2|864.2|869|864|869.6|864.6|868.8|863.8|29
1657169400000|2022-07-07 04:50:00|869.1|864.1|869.5|864.5|869.6|864.6|868.8|863.8|51
1657169700000|2022-07-07 04:55:00|869.4|864.4|870|865|870|865|869.3|864.3|30
1657170000000|2022-07-07 05:00:00|870.1|865.1|870.2|865.2|870.6|865.6|869.8|864.8|40
1657170300000|2022-07-07 05:05:00|870.1|865.1|870.1|865.1|870.6|865.6|869.8|864.8|66
1657170600000|2022-07-07 05:10:00|870|865|870.6|865.6|871|866|869.9|864.9|54
1657170900000|2022-07-07 05:15:00|870.9|865.9|870.1|865.1|870.9|865.9|870.1|865.1|58
1657171200000|2022-07-07 05:20:00|870.2|865.2|869.4|864.4|870.6|865.6|869.2|864.2|46
1657171500000|2022-07-07 05:25:00|869.1|864.1|869.1|864.1|869.8|864.8|868.6|863.6|66
1657171800000|2022-07-07 05:30:00|869.2|864.2|868.6|863.6|869.6|864.6|867.7|862.7|151
1657172100000|2022-07-07 05:35:00|868.7|863.7|867.6|862.6|869.1|864.1|867.4|862.4|113
1657172400000|2022-07-07 05:40:00|867.5|862.5|868|863|868.7|863.7|867.4|862.4|111
1657172700000|2022-07-07 05:45:00|868.1|863.1|867.3|862.3|869|864|867|862|88
1657173000000|2022-07-07 05:50:00|867.4|862.4|866.6|861.6|867.6|862.6|866.6|861.6|83
1657173300000|2022-07-07 05:55:00|866.7|861.7|866.7|861.7|867.3|862.3|866.5|861.5|111
1657173600000|2022-07-07 06:00:00|866.8|861.8|866.5|861.5|867.6|862.6|865.7|860.7|136
1657173900000|2022-07-07 06:05:00|866.6|861.6|866.8|861.8|867.1|862.1|865.6|860.6|104
1657174200000|2022-07-07 06:10:00|866.6|861.6|865.5|860.5|867.1|862.1|865.2|860.2|139
1657174500000|2022-07-07 06:15:00|865.2|860.2|867.1|862.1|867.3|862.3|865.2|860.2|103
1657174800000|2022-07-07 06:20:00|867|862|866.8|861.8|867.2|862.2|866.5|861.5|97
1657175100000|2022-07-07 06:25:00|866.9|861.9|868.8|863.8|869.3|864.3|866.7|861.7|90
1657175400000|2022-07-07 06:30:00|868.9|863.9|869.9|864.9|870|865|867.7|862.7|118
1657175700000|2022-07-07 06:35:00|870|865|868.8|863.8|870.2|865.2|868.8|863.8|77
1657176000000|2022-07-07 06:40:00|868.9|863.9|868.5|863.5|869.4|864.4|866.9|861.9|82
1657176300000|2022-07-07 06:45:00|868.6|863.6|870.3|865.3|870.4|865.4|866.6|861.6|62
1657176600000|2022-07-07 06:50:00|870.2|865.2|869.3|864.3|870.9|865.9|869.1|864.1|64
1657176900000|2022-07-07 06:55:00|869.1|864.1|868.8|863.8|869.5|864.5|867.8|862.8|49
1657177200000|2022-07-07 07:00:00|868.7|863.7|869.6|864.6|869.6|864.6|868.2|863.2|136
1657177500000|2022-07-07 07:05:00|869.7|864.7|868.7|863.7|870.4|865.4|868|863|158
1657177800000|2022-07-07 07:10:00|868.5|863.5|867.3|862.3|868.8|863.8|867|862|136
1657178100000|2022-07-07 07:15:00|867.2|862.2|867.2|862.2|868.1|863.1|865.6|860.6|169
1657178400000|2022-07-07 07:20:00|867.1|862.1|867.2|862.2|868.9|863.9|866.5|861.5|161
1657178700000|2022-07-07 07:25:00|867.1|862.1|865.2|860.2|867.5|862.5|864.4|859.4|105
1657179000000|2022-07-07 07:30:00|865.3|860.3|867.6|862.6|868.2|863.2|864.5|859.5|166
1657179300000|2022-07-07 07:35:00|867.7|862.7|868.1|863.1|868.5|863.5|866.8|861.8|192
1657179600000|2022-07-07 07:40:00|868|863|868.2|863.2|869.1|864.1|867.6|862.6|106
1657179900000|2022-07-07 07:45:00|868.1|863.1|869|864|869|864|867.8|862.8|93
1657180200000|2022-07-07 07:50:00|869.2|864.2|868.2|863.2|869.5|864.5|868.1|863.1|66
1657180500000|2022-07-07 07:55:00|868.7|863.7|868.8|863.8|868.8|863.8|868|863|74
1657180800000|2022-07-07 08:00:00|868.7|863.7|866.7|861.7|869|864|866.7|861.7|73
1657181100000|2022-07-07 08:05:00|866.9|861.9|869|864|869.2|864.2|866.9|861.9|86
1657181400000|2022-07-07 08:10:00|869.5|864.5|867.4|862.4|869.6|864.6|867|862|115
1657181700000|2022-07-07 08:15:00|867.6|862.6|867.6|862.6|868.4|863.4|867.4|862.4|63
1657182000000|2022-07-07 08:20:00|867.7|862.7|866.7|861.7|868.1|863.1|866.6|861.6|83
1657182300000|2022-07-07 08:25:00|866.8|861.8|867|862|867.3|862.3|866.2|861.2|68
1657182600000|2022-07-07 08:30:00|866.9|861.9|866.9|861.9|867.5|862.5|866.6|861.6|121
1657182900000|2022-07-07 08:35:00|867.1|862.1|866.4|861.4|867.2|862.2|866.3|861.3|58
1657183200000|2022-07-07 08:40:00|866.5|861.5|865.5|860.5|866.5|861.5|864.7|859.7|127
1657183500000|2022-07-07 08:45:00|865.6|860.6|866.1|861.1|866.2|861.2|864.8|859.8|134
1657183800000|2022-07-07 08:50:00|866.2|861.2|866.4|861.4|867|862|865.7|860.7|143
1657184100000|2022-07-07 08:55:00|866.8|861.8|868.4|863.4|868.5|863.5|865.8|860.8|167
1657184400000|2022-07-07 09:00:00|868.5|863.5|871.4|866.4|872.9|867.9|868|863|239
1657184700000|2022-07-07 09:05:00|871.3|866.3|870.8|865.8|871.3|866.3|869.2|864.2|147
1657185000000|2022-07-07 09:10:00|870.5|865.5|872.2|867.2|872.2|867.2|870.3|865.3|100
1657185300000|2022-07-07 09:15:00|872.1|867.1|872.6|867.6|872.8|867.8|871.7|866.7|81
1657185600000|2022-07-07 09:20:00|872.7|867.7|873.3|868.3|873.4|868.4|872.2|867.2|116
1657185900000|2022-07-07 09:25:00|873.4|868.4|872.8|867.8|873.7|868.7|872.7|867.7|114
1657186200000|2022-07-07 09:30:00|872.9|867.9|874.1|869.1|874.4|869.4|872.4|867.4|122
1657186500000|2022-07-07 09:35:00|874.2|869.2|874.9|869.9|875.2|870.2|873.4|868.4|129
1657186800000|2022-07-07 09:40:00|874.8|869.8|874.6|869.6|875.3|870.3|874.1|869.1|137
1657187100000|2022-07-07 09:45:00|874.7|869.7|875.3|870.3|875.9|870.9|873.7|868.7|124
1657187400000|2022-07-07 09:50:00|875.4|870.4|874.6|869.6|875.6|870.6|874.6|869.6|84
1657187700000|2022-07-07 09:55:00|874.4|869.4|875.8|870.8|875.9|870.9|874.3|869.3|137
1657188000000|2022-07-07 10:00:00|875.7|870.7|874.4|869.4|876.1|871.1|874.1|869.1|69
1657188300000|2022-07-07 10:05:00|874.3|869.3|874.6|869.6|874.9|869.9|873.8|868.8|64
1657188600000|2022-07-07 10:10:00|874.7|869.7|875.3|870.3|875.6|870.6|874.4|869.4|79
1657188900000|2022-07-07 10:15:00|875.5|870.5|876.7|871.7|877|872|875.2|870.2|99
1657189200000|2022-07-07 10:20:00|876.6|871.6|877.5|872.5|877.5|872.5|876.5|871.5|59
1657189500000|2022-07-07 10:25:00|877.4|872.4|878.2|873.2|879.4|874.4|876.5|871.5|99
1657189800000|2022-07-07 10:30:00|878.5|873.5|879.2|874.2|880|875|878.1|873.1|99
1657190100000|2022-07-07 10:35:00|879.3|874.3|879.4|874.4|880.9|875.9|878.6|873.6|106
1657190400000|2022-07-07 10:40:00|879.3|874.3|878.4|873.4|879.3|874.3|877.3|872.3|81
1657190700000|2022-07-07 10:45:00|878.5|873.5|879.3|874.3|879.4|874.4|878.3|873.3|64
1657191000000|2022-07-07 10:50:00|879.1|874.1|878.8|873.8|879.5|874.5|878.6|873.6|92
1657191300000|2022-07-07 10:55:00|878.9|873.9|878.1|873.1|879.4|874.4|877.3|872.3|162
1657191600000|2022-07-07 11:00:00|878.2|873.2|882.1|877.1|882.2|877.2|877.9|872.9|142
1657191900000|2022-07-07 11:05:00|882|877|882.4|877.4|882.7|877.7|881.8|876.8|62
1657192200000|2022-07-07 11:10:00|882.3|877.3|881|876|882.4|877.4|880.6|875.6|74
1657192500000|2022-07-07 11:15:00|881.1|876.1|878.4|873.4|881.3|876.3|878.3|873.3|129
1657192800000|2022-07-07 11:20:00|878.3|873.3|878.9|873.9|879|874|878|873|76
1657193100000|2022-07-07 11:25:00|878.8|873.8|878.8|873.8|879.7|874.7|878.6|873.6|78
1657193400000|2022-07-07 11:30:00|878.7|873.7|879.7|874.7|880.4|875.4|878.4|873.4|145
1657193700000|2022-07-07 11:35:00|879.5|874.5|882.1|877.1|882.4|877.4|879.5|874.5|121
1657194000000|2022-07-07 11:40:00|882.2|877.2|882.8|877.8|883.1|878.1|881.4|876.4|77
1657194300000|2022-07-07 11:45:00|883|878|883.1|878.1|885.3|880.4|882.2|878|91
1657194600000|2022-07-07 11:50:00|883.2|878.2|883.4|878.4|883.7|878.7|882.9|877.9|32
1657194900000|2022-07-07 11:55:00|883.5|878.5|882.6|877.6|884.3|879.3|882.6|877.6|63
1657195200000|2022-07-07 12:00:00|882.8|877.8|883.9|878.9|884.2|879.2|881.5|876.5|78
1657195500000|2022-07-07 12:05:00|884|879|881.6|876.6|884.8|879.8|881.6|876.6|165
1657195800000|2022-07-07 12:10:00|882.3|877.3|880.6|875.6|882.9|877.9|878.8|873.8|100
1657196100000|2022-07-07 12:15:00|880.9|875.9|880.7|875.7|881.5|876.5|879.1|874.1|104
1657196400000|2022-07-07 12:20:00|880.2|875.2|879.5|874.5|880.7|875.7|878|873|121
1657196700000|2022-07-07 12:25:00|879.4|874.4|878.6|873.6|881.3|876.3|878.6|873.6|137
1657197000000|2022-07-07 12:30:00|879.3|874.3|879.6|874.6|881.2|876.2|878.3|873.3|187
1657197300000|2022-07-07 12:35:00|879.5|874.5|876.6|871.6|880.2|875.2|876.6|871.6|88
1657197600000|2022-07-07 12:40:00|876.8|871.8|878.4|873.4|878.8|873.8|875.6|870.6|75
1657197900000|2022-07-07 12:45:00|877.9|872.9|874.1|869.1|878.2|873.2|874.1|869.1|122
1657198200000|2022-07-07 12:50:00|874.2|869.2|872.4|867.4|874.5|869.5|872.1|867.1|116
1657198500000|2022-07-07 12:55:00|872.3|867.3|871|866|872.4|867.4|870.9|865.9|96
1657198800000|2022-07-07 13:00:00|870.7|865.7|873.4|868.4|875.4|870.4|870.7|865.7|169
1657199100000|2022-07-07 13:05:00|873.5|868.5|874.7|869.7|874.7|869.7|872.3|867.3|119
1657199400000|2022-07-07 13:10:00|875.4|870.4|877.8|872.8|878.1|873.1|875.1|870.1|144
1657199700000|2022-07-07 13:15:00|878.1|873.1|878.9|873.9|878.9|873.9|877.2|872.2|110
1657200000000|2022-07-07 13:20:00|878.8|873.8|875.7|870.7|878.9|873.9|875.6|870.6|150
1657200300000|2022-07-07 13:25:00|875.6|870.6|873.5|868.5|875.6|870.6|872.9|867.9|130
1657200600000|2022-07-07 13:30:00|873.6|868.6|873.9|868.9|874.9|869.9|872.5|867.5|196
1657200900000|2022-07-07 13:35:00|873.7|868.7|874.9|869.9|876.2|871.2|873.5|868.5|216
1657201200000|2022-07-07 13:40:00|874.8|869.8|872.4|867.4|875.6|870.6|871.7|866.7|202
1657201500000|2022-07-07 13:45:00|872.5|867.5|876|871|876.4|871.4|872.5|867.5|160
1657201800000|2022-07-07 13:50:00|876.1|871.1|875.6|870.6|877|872|874.3|869.3|185
1657202100000|2022-07-07 13:55:00|875.9|870.9|878.2|873.2|879.9|874.9|875.8|870.8|126
1657202400000|2022-07-07 14:00:00|878.4|873.4|878.2|873.2|880|875|877.8|872.8|147
1657202700000|2022-07-07 14:05:00|878.6|873.6|879.2|874.2|879.4|874.4|877.5|872.5|177
1657203000000|2022-07-07 14:10:00|879.3|874.3|878.1|873.1|880|875|877.8|872.8|205
1657203300000|2022-07-07 14:15:00|877.9|872.9|874.6|869.6|878.4|873.4|873.8|868.8|215
1657203600000|2022-07-07 14:20:00|874.4|869.4|878.1|873.1|878.3|873.3|874.3|869.3|91
1657203900000|2022-07-07 14:25:00|878.3|873.3|877.7|872.7|879.3|874.3|877.4|872.4|123
1657204200000|2022-07-07 14:30:00|877.9|872.9|878.8|873.8|878.9|873.9|876.4|871.4|109
1657204500000|2022-07-07 14:35:00|879.2|874.2|879|874|880.1|875.1|878.9|873.9|126
1657204800000|2022-07-07 14:40:00|878.9|873.9|878.3|873.3|879.4|874.4|877.9|872.9|98
1657205100000|2022-07-07 14:45:00|878.2|873.2|878.7|873.7|879.1|874.1|877.3|872.3|96
1657205400000|2022-07-07 14:50:00|878.8|873.8|879.4|874.4|881.5|876.5|878|873|132
1657205700000|2022-07-07 14:55:00|879.9|874.9|877.4|872.4|881.4|876.4|877|872|119
1657206000000|2022-07-07 15:00:00|877|872|879.3|874.3|879.5|874.5|876.3|871.3|138
1657206300000|2022-07-07 15:05:00|879.4|874.4|877.7|872.7|880|875|877.4|872.4|124
1657206600000|2022-07-07 15:10:00|877.8|872.8|879.3|874.3|879.6|874.6|877.8|872.8|64
1657206900000|2022-07-07 15:15:00|879.5|874.5|879.5|874.5|880.3|875.3|879.4|874.4|33
1657207200000|2022-07-07 15:20:00|879.4|874.4|877|872|880.3|875.3|876.1|871.1|102
1657207500000|2022-07-07 15:25:00|877.2|872.2|876.5|871.5|877.5|872.5|876.2|871.2|148
1657207800000|2022-07-07 15:30:00|876.3|871.3|877.7|872.7|877.8|872.8|876|871|95
1657208100000|2022-07-07 15:35:00|877.6|872.6|878|873|878.1|873.1|877.4|872.4|84
1657208400000|2022-07-07 15:40:00|878.1|873.1|878.5|873.5|879.5|874.5|878.1|873.1|63
1657208700000|2022-07-07 15:45:00|878.3|873.3|878.3|873.3|878.6|873.6|877.8|872.8|37
1657209000000|2022-07-07 15:50:00|878.2|873.2|878.7|873.7|879.1|874.1|877.7|872.7|50
1657209300000|2022-07-07 15:55:00|878.6|873.6|878.7|873.7|880.2|875.2|878|873|86
1657209600000|2022-07-07 16:00:00|878.8|873.8|880.4|875.4|880.4|875.4|878.7|873.7|96
1657209900000|2022-07-07 16:05:00|880.5|875.5|880.5|875.5|880.8|875.8|879.6|874.6|56
1657210200000|2022-07-07 16:10:00|880.6|875.6|879.6|874.6|880.6|875.6|878.9|873.9|74
1657210500000|2022-07-07 16:15:00|879.7|874.7|880.5|875.5|880.6|875.6|879.5|874.5|52
1657210800000|2022-07-07 16:20:00|880.6|875.6|881.6|876.6|881.8|876.8|880.5|875.5|64
1657211100000|2022-07-07 16:25:00|881.7|876.7|881.9|876.9|882|877|881.4|876.4|59
1657211400000|2022-07-07 16:30:00|882|877|882.3|877.3|882.3|877.3|881.1|876.1|67
1657211700000|2022-07-07 16:35:00|882.2|877.2|882.5|877.5|882.8|877.8|882|877|56
1657212000000|2022-07-07 16:40:00|882.4|877.4|883|878|883.2|878.2|882.4|877.4|59
1657212300000|2022-07-07 16:45:00|882.9|877.9|882.5|877.5|883|878|882.4|877.4|64
1657212600000|2022-07-07 16:50:00|882.4|877.4|882.6|877.6|882.8|877.8|881.8|876.8|82
1657212900000|2022-07-07 16:55:00|882.5|877.5|881.9|876.9|883|878|881.9|876.9|96
1657213200000|2022-07-07 17:00:00|881.8|876.8|880.5|875.5|881.8|876.8|879.9|874.9|114
1657213500000|2022-07-07 17:05:00|880.6|875.6|880|875|880.8|875.8|879.7|874.7|66
1657213800000|2022-07-07 17:10:00|879.9|874.9|879.1|874.1|880.4|875.4|879.1|874.1|46
1657214100000|2022-07-07 17:15:00|879|874|878.4|873.4|879.3|874.3|878.3|873.3|104
1657214400000|2022-07-07 17:20:00|878.5|873.5|878.5|873.5|878.7|873.7|877.6|872.6|77
1657214700000|2022-07-07 17:25:00|878.4|873.4|878.5|873.5|878.6|873.6|878.4|873.4|76
1657215000000|2022-07-07 17:30:00|878.6|873.6|879|874|879.3|874.3|878.6|873.6|51
1657215300000|2022-07-07 17:35:00|879.1|874.1|879.2|874.2|879.4|874.4|878.9|873.9|63
1657215600000|2022-07-07 17:40:00|879.3|874.3|879.7|874.7|879.8|874.8|879.2|874.2|57
1657215900000|2022-07-07 17:45:00|879.6|874.6|879.5|874.5|879.8|874.8|879.1|874.1|52
1657216200000|2022-07-07 17:50:00|879.2|874.2|879|874|879.2|874.2|878.7|873.7|50
1657216500000|2022-07-07 17:55:00|878.9|873.9|879.2|874.2|879.6|874.6|878.9|873.9|54
1657216800000|2022-07-07 18:00:00|879.1|874.1|878.7|873.7|879.5|874.5|878.7|873.7|93
1657217100000|2022-07-07 18:05:00|878.6|873.6|878.9|873.9|879.2|874.2|878.5|873.5|43
1657217400000|2022-07-07 18:10:00|879|874|879.2|874.2|879.5|874.5|878.7|873.7|47
1657217700000|2022-07-07 18:15:00|879.1|874.1|879.2|874.2|879.3|874.3|879|874|19
1657218000000|2022-07-07 18:20:00|879.1|874.1|879.3|874.3|879.5|874.5|879.1|874.1|41
1657218300000|2022-07-07 18:25:00|879.4|874.4|879.2|874.2|879.4|874.4|879|874|32
1657218600000|2022-07-07 18:30:00|879.1|874.1|880.1|875.1|880.2|875.2|879.1|874.1|40
1657218900000|2022-07-07 18:35:00|880|875|879.8|874.8|880.3|875.3|879.7|874.7|35
1657219200000|2022-07-07 18:40:00|879.7|874.7|878.8|873.8|879.8|874.8|878.6|873.6|36
1657219500000|2022-07-07 18:45:00|878.6|873.6|878.2|873.2|878.8|873.8|878.2|873.2|46
1657219800000|2022-07-07 18:50:00|878.3|873.3|878.5|873.5|878.8|873.8|878.3|873.3|50
1657220100000|2022-07-07 18:55:00|878.4|873.4|878.7|873.7|878.7|873.7|878.3|873.3|41
1657220400000|2022-07-07 19:00:00|878.8|873.8|879.3|874.3|879.4|874.4|878.7|873.7|21
1657220700000|2022-07-07 19:05:00|879.2|874.2|878.1|873.1|879.3|874.3|878.1|873.1|43
1657221000000|2022-07-07 19:10:00|878|873|878.2|873.2|878.3|873.3|877.9|872.9|26
1657221300000|2022-07-07 19:15:00|878.1|873.1|878.1|873.1|878.2|873.2|877.6|872.6|27
1657221600000|2022-07-07 19:20:00|878|873|878.9|873.9|878.9|873.9|877.5|872.5|38
1657221900000|2022-07-07 19:25:00|878.8|873.8|879.4|874.4|879.9|874.9|878.8|873.8|40
1657222200000|2022-07-07 19:30:00|879.3|874.3|879.3|874.3|879.4|874.4|879.1|874.1|56
1657222500000|2022-07-07 19:35:00|879.4|874.4|878.6|873.6|879.4|874.4|878.6|873.6|73
1657222800000|2022-07-07 19:40:00|878.7|873.7|879|874|879.1|874.1|878.6|873.6|37
1657223100000|2022-07-07 19:45:00|878.9|873.9|879.5|874.5|879.6|874.6|878.9|873.9|27
1657223400000|2022-07-07 19:50:00|879.6|874.6|879.3|874.3|879.6|874.6|879.1|874.1|52
1657223700000|2022-07-07 19:55:00|879.2|874.2|879|874|879.8|874.8|878.9|873.9|31
1657224000000|2022-07-07 20:00:00|878.9|873.9|879|874|879.1|874.1|878.5|873.5|65
1657224300000|2022-07-07 20:05:00|878.9|873.9|878.9|873.9|879|874|878.8|873.8|15
1657224600000|2022-07-07 20:10:00|878.8|873.8|879|874|879|874|878.7|873.7|19
1657224900000|2022-07-07 20:15:00|878.9|873.9|878.8|873.8|879.2|874.2|878.7|873.7|19
1657225200000|2022-07-07 20:20:00|878.7|873.7|878.6|873.6|878.8|873.8|878.5|873.5|38
1657225500000|2022-07-07 20:25:00|878.5|873.5|878.4|873.4|879.1|874.1|878.4|873.4|17
1657225800000|2022-07-07 20:30:00|878.5|873.5|878.5|873.5|880.9|874.6|878|871.2|71
1657226100000|2022-07-07 20:35:00|878.4|873.4|877.9|872.9|879.6|873.7|877.9|870.9|23
1657226400000|2022-07-07 20:40:00|879.4|871|877.9|872.9|879.4|873.5|877.8|871|14
1657226700000|2022-07-07 20:45:00|877.8|872.8|877.8|872.8|879.4|873.2|877.8|871.1|19
1657227000000|2022-07-07 20:50:00|879.2|870.6|877.9|872.9|879.2|872.9|877.6|870.6|13
1657227300000|2022-07-07 20:55:00|878.3|873.3|881.9|870.9|882.4|873.6|877.8|868.4|58
1657231200000|2022-07-07 22:00:00|882.2|871.2|877.9|872.9|882.5|874.6|877.6|871.2|58
1657231500000|2022-07-07 22:05:00|878.1|873.1|878.4|873.4|878.4|873.4|878.1|873.1|151
1657231800000|2022-07-07 22:10:00|878.3|873.3|879.2|874.2|879.4|874.4|878.3|873.3|66
1657232100000|2022-07-07 22:15:00|878.9|873.9|877.9|872.9|879.6|874.2|877.3|871.5|122
1657232400000|2022-07-07 22:20:00|877.8|872.8|878.1|873.1|878.1|873.1|877.7|872.7|72
1657232700000|2022-07-07 22:25:00|878.2|873.2|878.2|873.2|878.3|873.3|878|873|29
1657233000000|2022-07-07 22:30:00|877.9|872.9|877.9|872.9|879.5|873.2|877.6|871.3|47
1657233300000|2022-07-07 22:35:00|878|873|877.4|872.4|879.2|873.4|877.4|871|28
1657233600000|2022-07-07 22:40:00|877.3|872.3|877.4|872.4|877.6|872.6|877.2|872.2|14
1657233900000|2022-07-07 22:45:00|877.2|872.2|877.4|872.4|877.7|872.7|876.8|871.8|41
1657234200000|2022-07-07 22:50:00|877.1|872.1|877.2|872.2|877.3|872.3|877|872|20
1657234500000|2022-07-07 22:55:00|877.4|872.4|877.6|872.6|878.3|873.3|877.2|872.2|49
1657234800000|2022-07-07 23:00:00|877.4|872.4|877|872|878.2|873.2|876.8|871.8|22
1657235100000|2022-07-07 23:05:00|877.1|872.1|876.5|871.5|877.5|872.5|876.5|871.5|27
1657235400000|2022-07-07 23:10:00|877.2|872.2|876.5|871.5|877.9|872.9|876.5|871.5|21
1657235700000|2022-07-07 23:15:00|876.6|871.6|877.1|872.1|878.4|873.4|876.2|871.2|26
1657236000000|2022-07-07 23:20:00|877.8|872.8|877.3|872.3|878|873|877.2|872.2|18
1657236300000|2022-07-07 23:25:00|877.1|872.1|878.1|873.1|878.2|873.2|877.1|872.1|20
1657236600000|2022-07-07 23:30:00|878.7|873.7|878.2|873.2|878.7|873.7|877.9|872.9|22
1657236900000|2022-07-07 23:35:00|878.3|873.3|878.7|873.7|879.5|874.5|878.1|873.1|29
1657237200000|2022-07-07 23:40:00|878.4|873.4|878.6|873.6|879.1|874.1|878.3|873.3|56
1657237500000|2022-07-07 23:45:00|878.7|873.7|878.5|873.5|879.6|874.6|878.2|873.2|59
1657237800000|2022-07-07 23:50:00|878.6|873.6|879.3|874.3|880.2|874.4|878.4|872.1|23
1657238100000|2022-07-07 23:55:00|879.5|874.5|880.1|875.1|881.6|875.6|878.7|873.5|38
1657238400000|2022-07-08 00:00:00|880.8|875.8|879.8|874.8|881.6|875.8|879.5|872.7|112
1657238700000|2022-07-08 00:05:00|879.7|874.7|879.3|874.3|879.9|874.9|878.4|873.4|107
1657239000000|2022-07-08 00:10:00|879.2|874.2|879.9|874.9|880.3|875.3|879.2|874.2|65
1657239300000|2022-07-08 00:15:00|879.8|874.8|881.3|876.3|881.3|876.3|879.5|874.5|73
1657239600000|2022-07-08 00:20:00|881.1|876.1|881.4|876.4|881.6|876.6|880.6|875.6|115
1657239900000|2022-07-08 00:25:00|881.6|876.6|881.2|876.2|881.6|876.6|880.7|875.7|57
1657240200000|2022-07-08 00:30:00|881.3|876.3|880.7|875.7|881.4|876.4|880.6|875.6|49
1657240500000|2022-07-08 00:35:00|880.8|875.8|882.2|877.2|882.4|877.4|880.8|875.8|46
1657240800000|2022-07-08 00:40:00|881.8|876.8|882.5|877.5|882.8|877.8|881.8|876.8|100
1657241100000|2022-07-08 00:45:00|882.4|877.4|883.1|878.1|883.3|878.3|882.4|877.4|78
1657241400000|2022-07-08 00:50:00|883.2|878.2|883.6|878.6|884.2|879.2|883.1|878.1|68
1657241700000|2022-07-08 00:55:00|883.5|878.5|883.6|878.6|884|879|883.3|878.3|82
1657242000000|2022-07-08 01:00:00|883.5|878.5|882.2|877.2|883.9|878.9|882|877|149
1657242300000|2022-07-08 01:05:00|882.4|877.4|882.7|877.7|883.4|878.4|882.3|877.3|192
1657242600000|2022-07-08 01:10:00|882.9|877.9|883.7|878.7|883.9|878.9|882.5|877.5|76
1657242900000|2022-07-08 01:15:00|883.9|878.9|882.5|877.5|883.9|878.9|882.3|877.3|111
1657243200000|2022-07-08 01:20:00|882.4|877.4|882.1|877.1|882.9|877.9|882|877|144
1657243500000|2022-07-08 01:25:00|882.2|877.2|882.2|877.2|882.8|877.8|882.1|877.1|124
1657243800000|2022-07-08 01:30:00|882.9|877.9|881.3|876.3|882.9|877.9|881|876|139
1657244100000|2022-07-08 01:35:00|881.4|876.4|881.3|876.3|881.8|876.8|880.5|875.5|121
1657244400000|2022-07-08 01:40:00|881.2|876.2|881.7|876.7|882.5|877.5|881|876|157
1657244700000|2022-07-08 01:45:00|881.5|876.5|881.2|876.2|881.9|876.9|880.5|875.5|132
1657245000000|2022-07-08 01:50:00|880.7|875.7|880.4|875.4|881.3|876.3|879.4|874.4|125
1657245300000|2022-07-08 01:55:00|880.2|875.2|879.5|874.5|880.7|875.7|878.5|873.5|133
1657245600000|2022-07-08 02:00:00|879.6|874.6|879.4|874.4|880.3|875.3|878.6|873.6|105
1657245900000|2022-07-08 02:05:00|879.5|874.5|879.2|874.2|880.2|875.2|878.9|873.9|66
1657246200000|2022-07-08 02:10:00|879.1|874.1|879.5|874.5|880|875|879|874|83
1657246500000|2022-07-08 02:15:00|879.4|874.4|879.7|874.7|880.1|875.1|879.2|874.2|65
1657246800000|2022-07-08 02:20:00|879.9|874.9|880.2|875.2|880.4|875.4|879.6|874.6|23
1657247100000|2022-07-08 02:25:00|880.4|875.4|880.9|875.9|881.1|876.1|879.9|874.9|71
1657247400000|2022-07-08 02:30:00|881.1|876.1|879.2|874.2|881.2|876.2|879.2|874.2|147
1657247700000|2022-07-08 02:35:00|879.1|874.1|879.8|874.8|880.1|875.1|878.9|873.9|130
1657248000000|2022-07-08 02:40:00|880.3|875.3|879.9|874.9|882|875.8|879.5|873.4|100
1657248300000|2022-07-08 02:45:00|879.8|874.8|878.5|873.5|884.2|875.1|878.4|869.9|268
1657248600000|2022-07-08 02:50:00|878.3|873.3|879.5|874.5|880.3|874.8|878|872.3|195
1657248900000|2022-07-08 02:55:00|879.3|874.3|878.6|872.5|880.4|874.6|877.2|870.6|166
1657249200000|2022-07-08 03:00:00|878.2|873.2|877.5|871.3|878.7|873.2|876.5|870|306
1657249500000|2022-07-08 03:05:00|877|871.2|876.8|870.7|878|872|876.4|870|240
1657249800000|2022-07-08 03:10:00|876.7|870.6|877.4|872.4|878.5|873.5|876.2|870.3|170
1657250100000|2022-07-08 03:15:00|877.6|872.6|876.9|871.9|878.1|873|876.3|870.8|125
1657250400000|2022-07-08 03:20:00|876.8|871.8|876.7|871.7|877.4|872.4|876.5|871|159
1657250700000|2022-07-08 03:25:00|876.8|871.8|877.4|872.4|877.7|872.5|876.7|871.3|138
1657251000000|2022-07-08 03:30:00|877.5|872.5|879.1|872.8|879.1|874|877.3|871.8|194
1657251300000|2022-07-08 03:35:00|879.3|873|879.2|873.1|879.8|874|878.7|872.4|157
1657251600000|2022-07-08 03:40:00|879.3|873.9|879.5|874.5|880.5|874.9|878.9|872.8|95
1657251900000|2022-07-08 03:45:00|879.6|874.6|879.9|874.9|880.3|875.2|879.3|873.6|49
1657252200000|2022-07-08 03:50:00|879.8|874.8|879.8|874.8|880.2|874.9|879.6|874|28
1657252500000|2022-07-08 03:55:00|879.7|874.7|879.3|874.3|879.9|874.9|879.3|874.3|44
1657252800000|2022-07-08 04:00:00|878.7|873.7|879.4|874.4|879.7|874.5|878.3|872.8|74
1657253100000|2022-07-08 04:05:00|879.5|874.5|879|874|879.9|874.6|878.7|873.3|68
1657253400000|2022-07-08 04:10:00|879.2|874.2|879.3|874.3|879.5|874.5|878.9|873.9|56
1657253700000|2022-07-08 04:15:00|879.1|874.1|878.4|873.4|879.5|874.5|878.3|873.3|91
1657254000000|2022-07-08 04:20:00|878.7|873.7|877.7|872.7|878.7|873.7|876.8|871.8|157
1657254300000|2022-07-08 04:25:00|877.8|872.8|878.1|873.1|878.6|873.6|877.5|872.5|123
1657254600000|2022-07-08 04:30:00|878.2|873.2|878.6|873.6|878.9|873.9|878|873|91
1657254900000|2022-07-08 04:35:00|878.5|873.5|878.9|873.9|879.1|874.1|878|873|89
1657255200000|2022-07-08 04:40:00|879|874|878.1|873.1|879.1|874.1|877.9|872.9|59
1657255500000|2022-07-08 04:45:00|878.3|873.3|878.3|873.3|878.5|873.5|877.9|872.9|38
1657255800000|2022-07-08 04:50:00|878.2|873.2|878.9|873.9|879|874|878.2|873.2|59
1657256100000|2022-07-08 04:55:00|878.8|873.8|879.9|874.9|880.1|875.1|878.8|873.8|71
1657256400000|2022-07-08 05:00:00|880.1|875.1|879.1|874.1|880.3|875.3|879.1|874.1|116
1657256700000|2022-07-08 05:05:00|879.4|874.4|879.2|874.2|879.6|874.6|878.5|873.5|121
1657257000000|2022-07-08 05:10:00|879.1|874.1|878.7|873.7|879.3|874.3|878.6|873.6|96
1657257300000|2022-07-08 05:15:00|878.6|873.6|878.8|873.8|879.3|874.3|878.1|873.1|94
1657257600000|2022-07-08 05:20:00|878.9|873.9|878.5|873.5|879.1|874.1|878.1|873.1|107
1657257900000|2022-07-08 05:25:00|878.2|873.2|879.2|874.2|879.4|874.4|878.2|873.2|126
1657258200000|2022-07-08 05:30:00|879.3|874.3|878.2|873.2|879.5|874.5|877.4|872.4|137
1657258500000|2022-07-08 05:35:00|877.9|872.9|879.1|874.1|880.7|875.7|877.8|872.8|163
1657258800000|2022-07-08 05:40:00|879.4|874.4|878.5|873.5|879.5|874.5|878.3|873.3|170
1657259100000|2022-07-08 05:45:00|878.3|873.3|879.7|874.7|880.1|875.1|877.9|872.9|176
1657259400000|2022-07-08 05:50:00|879.6|874.6|879.2|874.2|880.6|875.6|879|874|91
1657259700000|2022-07-08 05:55:00|879.1|874.1|879.5|874.5|879.8|874.8|878.6|873.6|154
1657260000000|2022-07-08 06:00:00|879.4|874.4|880.7|875.7|880.7|875.7|879.3|874.3|148
1657260300000|2022-07-08 06:05:00|880.8|875.8|881.5|876.5|881.5|876.5|879.9|874.9|118
1657260600000|2022-07-08 06:10:00|881.4|876.4|880.6|875.6|881.6|876.6|880.5|875.5|70
1657260900000|2022-07-08 06:15:00|880.7|875.7|882.4|877.4|882.4|877.4|880.5|875.5|55
1657261200000|2022-07-08 06:20:00|882.3|877.3|881.8|876.8|882.5|877.5|881.3|876.3|69
1657261500000|2022-07-08 06:25:00|881.9|876.9|882.5|877.5|882.7|877.7|881.9|876.9|63
1657261800000|2022-07-08 06:30:00|882.6|877.6|882.4|877.4|882.8|877.8|882.1|877.1|76
1657262100000|2022-07-08 06:35:00|882.3|877.3|882.2|877.2|882.5|877.5|882.1|877.1|45
1657262400000|2022-07-08 06:40:00|882.1|877.1|882.5|877.5|882.5|877.5|882|877|47
1657262700000|2022-07-08 06:45:00|882.8|877.8|882.5|877.5|882.8|877.8|882.2|877.2|44
1657263000000|2022-07-08 06:50:00|882.4|877.4|882|877|882.5|877.5|881.6|876.6|65
1657263300000|2022-07-08 06:55:00|882.1|877.1|883.4|878.4|883.5|878.5|882.1|877.1|28
1657263600000|2022-07-08 07:00:00|883.2|878.2|882.1|877.1|883.2|878.2|879.6|874.6|84
1657263900000|2022-07-08 07:05:00|882.2|877.2|882.2|877.2|882.7|877.7|880.9|875.9|56
1657264200000|2022-07-08 07:10:00|881.9|876.9|884|879|884|879|881.6|876.6|57
1657264500000|2022-07-08 07:15:00|883.9|878.9|882.6|877.6|884|879|882.1|877.1|58
1657264800000|2022-07-08 07:20:00|882.2|877.2|881.6|876.6|882.7|877.7|879.1|874.1|102
1657265100000|2022-07-08 07:25:00|881.7|876.7|879.4|874.4|881.9|876.9|878.8|873.8|67
1657265400000|2022-07-08 07:30:00|879.3|874.3|881|876|881.2|876.2|878.2|873.2|117
1657265700000|2022-07-08 07:35:00|880.8|875.8|877.5|872.5|881|876|877.2|872.2|144
1657266000000|2022-07-08 07:40:00|877.4|872.4|876.1|871.1|878|873|875.4|870.4|133
1657266300000|2022-07-08 07:45:00|876|871|876.2|871.2|876.4|871.4|874.5|869.5|143
1657266600000|2022-07-08 07:50:00|876.1|871.1|873.7|868.7|876.1|871.1|873.2|868.2|74
1657266900000|2022-07-08 07:55:00|873.5|868.5|873.5|868.5|874.1|869.1|872.2|867.2|67
1657267200000|2022-07-08 08:00:00|873.3|868.3|874.9|869.9|875.2|870.2|873.3|868.3|78
1657267500000|2022-07-08 08:05:00|875|870|877.6|872.6|877.6|872.6|875|870|123
1657267800000|2022-07-08 08:10:00|877.5|872.5|876.4|871.4|877.5|872.5|876|871|79
1657268100000|2022-07-08 08:15:00|876.5|871.5|875.5|870.5|876.5|871.5|874.5|869.5|67
1657268400000|2022-07-08 08:20:00|875.4|870.4|874.1|869.1|875.5|870.5|874.1|869.1|43
1657268700000|2022-07-08 08:25:00|874|869|874.6|869.6|875|870|873.8|868.8|67
1657269000000|2022-07-08 08:30:00|874.5|869.5|875.3|870.3|875.8|870.8|873.8|868.8|69
1657269300000|2022-07-08 08:35:00|875.1|870.1|875.1|870.1|875.4|870.4|873.9|868.9|58
1657269600000|2022-07-08 08:40:00|875.3|870.3|875.7|870.7|876|871|874.3|869.3|167
1657269900000|2022-07-08 08:45:00|875.5|870.5|875.2|870.2|877.9|871.9|874.7|869.2|189
1657270200000|2022-07-08 08:50:00|875.1|870.1|875.1|870.1|875.2|870.2|873.9|868.9|124
1657270500000|2022-07-08 08:55:00|875.2|870.2|874.3|869.3|875.4|870.4|874.1|869.1|97
1657270800000|2022-07-08 09:00:00|874.4|869.4|874.8|869.8|875.2|870.2|873.5|868.5|92
1657271100000|2022-07-08 09:05:00|874.5|869.5|872.7|867.7|874.9|869.9|872.1|867.1|129
1657271400000|2022-07-08 09:10:00|872.8|867.8|873.8|868.8|874.4|869.4|872.6|867.6|88
1657271700000|2022-07-08 09:15:00|873.9|868.9|873.1|868.1|874.2|869.2|873|868|65
1657272000000|2022-07-08 09:20:00|873|868|872.9|867.9|873.7|868.7|872.7|867.7|94
1657272300000|2022-07-08 09:25:00|872.7|867.7|873|868|873.7|868.7|872.3|867.3|96
1657272600000|2022-07-08 09:30:00|872.9|867.9|875|870|875.4|870.4|872.7|867.7|93
1657272900000|2022-07-08 09:35:00|875.1|870.1|874.7|869.7|875.2|870.2|874.5|869.5|91
1657273200000|2022-07-08 09:40:00|874.8|869.8|873.8|868.8|874.8|869.8|873.2|868.2|93
1657273500000|2022-07-08 09:45:00|873.7|868.7|874.3|869.3|874.6|869.6|873.5|868.5|95
1657273800000|2022-07-08 09:50:00|874.2|869.2|874|869|874.4|869.4|874|869|52
1657274100000|2022-07-08 09:55:00|874.2|869.2|873.5|868.5|874.3|869.3|873.5|868.5|40
1657274400000|2022-07-08 10:00:00|873.6|868.6|872|867|873.8|868.8|871.9|866.9|64
1657274700000|2022-07-08 10:05:00|872.2|867.2|873|868|873.3|868.3|872.1|867.1|38
1657275000000|2022-07-08 10:10:00|873.2|868.2|873.2|868.2|873.5|868.5|872.9|867.9|44
1657275300000|2022-07-08 10:15:00|873.1|868.1|874.6|869.6|874.8|869.8|873|868|60
1657275600000|2022-07-08 10:20:00|874.7|869.7|875|870|875|870|874.2|869.2|72
1657275900000|2022-07-08 10:25:00|875.1|870.1|876.5|871.5|877|872|874.7|869.7|70
1657276200000|2022-07-08 10:30:00|876.4|871.4|877.3|872.3|877.8|872.8|876.4|871.4|79
1657276500000|2022-07-08 10:35:00|877.4|872.4|877.6|872.6|877.8|872.8|876.6|871.6|40
1657276800000|2022-07-08 10:40:00|877.5|872.5|878.5|873.5|878.7|873.7|877.1|872.1|67
1657277100000|2022-07-08 10:45:00|878.4|873.4|878.1|873.1|879|874|877.9|872.9|58
1657277400000|2022-07-08 10:50:00|878.2|873.2|878.9|873.9|879.5|874.5|878.1|873.1|58
1657277700000|2022-07-08 10:55:00|879|874|878.9|873.9|879.1|874.1|877.7|872.7|74
1657278000000|2022-07-08 11:00:00|879|874|879.7|874.7|879.7|874.7|878.8|873.8|51
1657278300000|2022-07-08 11:05:00|879.6|874.6|878.6|873.6|879.6|874.6|878.5|873.5|35
1657278600000|2022-07-08 11:10:00|878.5|873.5|879.2|874.2|879.5|874.5|878.5|873.5|43
1657278900000|2022-07-08 11:15:00|879.3|874.3|879.3|874.3|879.5|874.5|879|874|20
1657279200000|2022-07-08 11:20:00|879.4|874.4|880.5|875.5|880.5|875.5|879.4|874.4|22
1657279500000|2022-07-08 11:25:00|880.6|875.6|881|876|881.1|876.1|880.2|875.2|35
1657279800000|2022-07-08 11:30:00|881.1|876.1|881.1|876.1|881.4|876.4|880.8|875.8|62
1657280100000|2022-07-08 11:35:00|881|876|880.4|875.4|881.2|876.2|880.4|875.4|52
1657280400000|2022-07-08 11:40:00|880.5|875.5|880|875|881.3|876.3|879.8|874.8|54
1657280700000|2022-07-08 11:45:00|880.1|875.1|881|876|881|876|879.9|874.9|62
1657281000000|2022-07-08 11:50:00|881.3|876.3|879.6|874.6|881.3|876.3|879.3|874.3|59
1657281300000|2022-07-08 11:55:00|879.7|874.7|879.1|874.1|880|875|878.8|873.8|65
1657281600000|2022-07-08 12:00:00|879.2|874.2|880.4|875.4|881.6|876.6|879.1|874.1|161
1657281900000|2022-07-08 12:05:00|880.7|875.7|881.2|876.2|881.9|876.9|879.2|874.2|164
1657282200000|2022-07-08 12:10:00|880.9|875.9|883.3|878.3|885.7|880.7|880.7|875.7|222
1657282500000|2022-07-08 12:15:00|883.4|878.4|882.9|877.9|884.4|879.4|882.8|877.8|145
1657282800000|2022-07-08 12:20:00|883.5|878.5|880.5|875.5|883.5|878.5|880.5|875.5|157
1657283100000|2022-07-08 12:25:00|880.4|875.4|882.6|871.6|885.7|878.1|880.4|871.3|126
1657283400000|2022-07-08 12:30:00|882.9|871.9|883.2|878.2|883.7|878.7|879.5|869.3|632
1657283700000|2022-07-08 12:35:00|883.3|878.3|881.6|876.6|886.6|881.6|881.1|876.1|369
1657284000000|2022-07-08 12:40:00|881.7|876.7|879.6|874.6|881.7|876.7|878.5|873.5|230
1657284300000|2022-07-08 12:45:00|879.8|874.8|877.7|872.7|879.9|874.9|876.1|871.1|175
1657284600000|2022-07-08 12:50:00|877.8|872.8|881.3|876.3|881.6|876.6|877.2|872.2|244
1657284900000|2022-07-08 12:55:00|881.4|876.4|881.2|876.2|881.6|876.6|880.5|875.5|155
1657285200000|2022-07-08 13:00:00|881.4|876.4|883.3|878.3|883.7|878.7|881.3|876.3|180
1657285500000|2022-07-08 13:05:00|883.2|878.2|884.1|879.1|885|880|882.7|877.7|165
1657285800000|2022-07-08 13:10:00|883.9|878.9|884.8|879.8|886|881|883.5|878.5|208
1657286100000|2022-07-08 13:15:00|884.9|879.9|888.9|883.9|889.2|884.2|884.7|879.7|204
1657286400000|2022-07-08 13:20:00|888.8|883.8|888.7|883.7|889.8|884.8|887.5|882.5|235
1657286700000|2022-07-08 13:25:00|888.8|883.8|889.1|884.1|889.6|884.6|888|883|190
1657287000000|2022-07-08 13:30:00|888.8|883.8|886.9|881.9|889.7|884.7|886.6|881.6|268
1657287300000|2022-07-08 13:35:00|886.8|881.8|890.7|885.7|890.9|885.9|886.7|881.7|256
1657287600000|2022-07-08 13:40:00|890.5|885.5|890.2|885.2|890.9|885.9|889.5|884.5|256
1657287900000|2022-07-08 13:45:00|890.3|885.3|886.9|881.9|890.6|885.6|886.3|881.3|182
1657288200000|2022-07-08 13:50:00|886.7|881.7|888.1|883.1|889.7|884.7|886.6|881.6|368
1657288500000|2022-07-08 13:55:00|888.2|883.2|886.4|881.4|888.3|883.3|885.5|880.5|344
1657288800000|2022-07-08 14:00:00|886.5|881.5|886.8|881.8|887.2|882.2|885.5|880.5|239
1657289100000|2022-07-08 14:05:00|886.7|881.7|888.6|883.6|888.6|883.6|886.3|881.3|150
1657289400000|2022-07-08 14:10:00|888.7|883.7|895.3|890.3|895.7|890.7|888.3|883.3|269
1657289700000|2022-07-08 14:15:00|895.5|890.5|896.8|891.8|897.8|892.8|894.7|889.7|263
1657290000000|2022-07-08 14:20:00|896.9|891.9|897.6|892.6|897.7|892.7|896|891|215
1657290300000|2022-07-08 14:25:00|897.7|892.7|898.8|893.8|901|896|897.5|892.5|244
1657290600000|2022-07-08 14:30:00|898.9|893.9|900.9|895.9|901.4|896.4|898.9|893.9|227
1657290900000|2022-07-08 14:35:00|900.8|895.8|900.6|895.6|902.9|897.9|900.4|895.4|269
1657291200000|2022-07-08 14:40:00|900.5|895.5|903.6|898.6|903.9|898.9|900.4|895.4|197
1657291500000|2022-07-08 14:45:00|903.4|898.4|902.5|897.5|904.6|899.6|902.5|897.5|350
1657291800000|2022-07-08 14:50:00|902.9|897.9|901.5|896.5|903.4|898.4|900.6|895.6|332
1657292100000|2022-07-08 14:55:00|901.4|896.4|900.8|895.8|902|897|899.7|894.7|292
1657292400000|2022-07-08 15:00:00|900.7|895.7|901.7|896.7|901.9|896.9|900.5|895.5|247
1657292700000|2022-07-08 15:05:00|901.8|896.8|900.3|895.3|902.5|897.5|900|895|135
1657293000000|2022-07-08 15:10:00|900.1|895.1|901|896|901.2|896.2|899.5|894.5|203
1657293300000|2022-07-08 15:15:00|901.2|896.2|898.1|893.1|902.1|897.1|897.3|892.3|199
1657293600000|2022-07-08 15:20:00|898.2|893.2|898.1|893.1|899.9|894.9|897.9|892.9|165
1657293900000|2022-07-08 15:25:00|898|893|898.8|893.8|899.8|894.8|897.8|892.8|135
1657294200000|2022-07-08 15:30:00|899.1|894.1|898.7|893.7|899.6|894.6|898.3|893.3|97
1657294500000|2022-07-08 15:35:00|898.9|893.9|899.1|894.1|899.5|894.5|898.5|893.5|142
1657294800000|2022-07-08 15:40:00|899.2|894.2|899.5|894.5|900.4|895.4|898.4|893.4|118
1657295100000|2022-07-08 15:45:00|899.7|894.7|897.6|892.6|899.8|894.8|897.6|892.6|110
1657295400000|2022-07-08 15:50:00|897.3|892.3|896.7|891.7|897.7|892.7|896.2|891.2|150
1657295700000|2022-07-08 15:55:00|896.8|891.8|896.7|891.7|897.3|892.3|895.9|890.9|167
1657296000000|2022-07-08 16:00:00|896.4|891.4|895.2|890.2|896.9|891.9|895|890|151
1657296300000|2022-07-08 16:05:00|895.3|890.3|897|892|897.4|892.4|894.3|889.3|91
1657296600000|2022-07-08 16:10:00|897.3|892.3|896.6|891.6|897.3|892.3|896.5|891.5|58
1657296900000|2022-07-08 16:15:00|896.4|891.4|897.8|892.8|897.8|892.8|895.7|890.7|65
1657297200000|2022-07-08 16:20:00|897.5|892.5|896.4|891.4|898.2|893.2|896.4|891.4|72
1657297500000|2022-07-08 16:25:00|896.5|891.5|893.6|888.6|896.5|891.5|893.3|888.3|122
1657297800000|2022-07-08 16:30:00|893.2|888.2|893.9|888.9|894.3|889.3|892.2|887.2|143
1657298100000|2022-07-08 16:35:00|893.7|888.7|893.3|888.3|894.6|889.6|892.9|887.9|81
1657298400000|2022-07-08 16:40:00|893.4|888.4|894.2|889.2|894.5|889.5|893.1|888.1|107
1657298700000|2022-07-08 16:45:00|894.1|889.1|895.5|890.5|895.5|890.5|893.5|888.5|73
1657299000000|2022-07-08 16:50:00|895.2|890.2|896.6|891.6|896.6|891.6|894.9|889.9|79
1657299300000|2022-07-08 16:55:00|896.7|891.7|897.3|892.3|897.5|892.5|896.1|891.1|99
1657299600000|2022-07-08 17:00:00|897.5|892.5|896.2|891.2|897.8|892.8|894.4|889.4|149
1657299900000|2022-07-08 17:05:00|895.9|890.9|895|890|895.9|890.9|894.5|889.5|91
1657300200000|2022-07-08 17:10:00|894.9|889.9|894.5|889.5|895.5|890.5|894.3|889.3|96
1657300500000|2022-07-08 17:15:00|894.4|889.4|893.8|888.8|894.6|889.6|893|888|81
1657300800000|2022-07-08 17:20:00|894|889|894.3|889.3|894.8|889.8|893.1|888.1|131
1657301100000|2022-07-08 17:25:00|894.4|889.4|895.2|890.2|895.5|890.5|894.1|889.1|89
1657301400000|2022-07-08 17:30:00|895.3|890.3|895.3|890.3|895.7|890.7|895.1|890.1|57
1657301700000|2022-07-08 17:35:00|895.4|890.4|895.6|890.6|896|891|894.7|889.7|70
1657302000000|2022-07-08 17:40:00|895.5|890.5|894.8|889.8|895.5|890.5|894.6|889.6|51
1657302300000|2022-07-08 17:45:00|894.7|889.7|895.3|890.3|895.4|890.4|894.4|889.4|76
1657302600000|2022-07-08 17:50:00|895.2|890.2|896.6|891.6|896.6|891.6|895.2|890.2|90
1657302900000|2022-07-08 17:55:00|896.7|891.7|896|891|896.8|891.8|894.9|889.9|97
1657303200000|2022-07-08 18:00:00|896.1|891.1|896.1|891.1|896.2|891.2|895|890|88
1657303500000|2022-07-08 18:05:00|896|891|896.1|891.1|896.3|891.3|895.9|890.9|55
1657303800000|2022-07-08 18:10:00|896|891|896.2|891.2|896.4|891.4|895.2|890.2|63
1657304100000|2022-07-08 18:15:00|896.1|891.1|896.1|891.1|896.3|891.3|895.7|890.7|59
1657304400000|2022-07-08 18:20:00|896.2|891.2|896.6|891.6|896.8|891.8|896|891|70
1657304700000|2022-07-08 18:25:00|896.7|891.7|897.1|892.1|897.2|892.2|896.5|891.5|71
1657305000000|2022-07-08 18:30:00|897.2|892.2|897.4|892.4|897.4|892.4|897|892|18
1657305300000|2022-07-08 18:35:00|897.5|892.5|897.9|892.9|898.4|893.4|897.3|892.3|55
1657305600000|2022-07-08 18:40:00|898|893|898.2|893.2|898.5|893.5|897.7|892.7|43
1657305900000|2022-07-08 18:45:00|898.3|893.3|897.6|892.6|898.3|893.3|897.4|892.4|56
1657306200000|2022-07-08 18:50:00|897.5|892.5|897.5|892.5|898.1|893.1|897.5|892.5|51
1657306500000|2022-07-08 18:55:00|897.6|892.6|897.5|892.5|897.8|892.8|896.7|891.7|68
1657306800000|2022-07-08 19:00:00|897.6|892.6|898.1|893.1|898.2|893.2|897.2|892.2|73
1657307100000|2022-07-08 19:05:00|898.2|893.2|897.5|892.5|898.4|893.4|897.2|892.2|62
1657307400000|2022-07-08 19:10:00|897.4|892.4|898.5|893.5|898.5|893.5|897.3|892.3|60
1657307700000|2022-07-08 19:15:00|898.6|893.6|899.2|894.2|899.3|894.3|898.4|893.4|50
1657308000000|2022-07-08 19:20:00|899.3|894.3|899.5|894.5|899.8|894.8|899.2|894.2|79
1657308300000|2022-07-08 19:25:00|899.4|894.4|899.7|894.7|899.9|894.9|899|894|63
1657308600000|2022-07-08 19:30:00|899.8|894.8|899|894|899.9|894.9|898.9|893.9|91
1657308900000|2022-07-08 19:35:00|899.1|894.1|899.5|894.5|899.6|894.6|898.9|893.9|50
1657309200000|2022-07-08 19:40:00|899.4|894.4|899.6|894.6|899.8|894.8|899.2|894.2|58
1657309500000|2022-07-08 19:45:00|899.7|894.7|898.1|893.1|899.8|894.8|897.9|892.9|86
1657309800000|2022-07-08 19:50:00|897.9|892.9|897.6|892.6|898.6|893.6|897.4|892.4|76
1657310100000|2022-07-08 19:55:00|897.7|892.7|896.7|891.7|897.8|892.8|896.5|891.5|106
1657310400000|2022-07-08 20:00:00|896.8|891.8|897.3|892.3|898.3|893.3|896.7|891.7|73
1657310700000|2022-07-08 20:05:00|897.8|892.8|896.8|891.8|897.8|892.8|896.8|891.8|18
1657311000000|2022-07-08 20:10:00|896.9|891.9|896.8|891.8|897.2|892.2|896.8|891.8|14
1657311300000|2022-07-08 20:15:00|896.9|891.9|896.9|891.9|897|892|896.8|891.8|11
1657311600000|2022-07-08 20:20:00|897|892|896.4|891.4|897|892|896.3|891.3|13
1657311900000|2022-07-08 20:25:00|896.3|891.3|896.6|891.6|896.6|891.6|895.7|890.7|13
1657312200000|2022-07-08 20:30:00|896.4|891.4|896.9|891.9|897|892|895.9|890.9|18
1657312500000|2022-07-08 20:35:00|896.6|891.6|896.4|891.4|896.6|891.6|896.4|891.4|3
1657312800000|2022-07-08 20:40:00|896.5|891.5|896.6|891.6|896.6|891.6|896.4|891.4|4
1657313100000|2022-07-08 20:45:00|896.7|891.7|897.4|892.4|897.4|892.4|896.6|891.6|8
1657313400000|2022-07-08 20:50:00|897.5|892.5|897.6|892.6|897.6|892.6|897.2|892.2|9
1657313700000|2022-07-08 20:55:00|897.4|892.4|900.7|889.7|900.9|892.6|897|888|28
1657490400000|2022-07-10 22:00:00|898.5|889.2|891.9|886.9|898.5|889.2|891.8|885|149
1657490700000|2022-07-10 22:05:00|892|887|893.8|888.8|893.9|888.9|891.3|886.3|117
1657491000000|2022-07-10 22:10:00|893.9|888.9|891.7|886.7|893.9|888.9|891.4|886.4|87
1657491300000|2022-07-10 22:15:00|891.8|886.8|892.5|887.5|892.7|887.7|891.6|886.6|26
1657491600000|2022-07-10 22:20:00|892.6|887.6|892.1|887.1|892.6|887.6|891.8|886.8|34
1657491900000|2022-07-10 22:25:00|892.2|887.2|892.2|887.2|893.2|888.2|891.8|886.8|51
1657492200000|2022-07-10 22:30:00|892.1|887.1|892.8|887.8|893|888|892.1|887.1|36
1657492500000|2022-07-10 22:35:00|892.7|887.7|892.6|887.6|893.3|888.3|892.1|887.1|42
1657492800000|2022-07-10 22:40:00|893.1|888.1|892.9|887.9|893.5|888.5|892.6|887.6|41
1657493100000|2022-07-10 22:45:00|892.8|887.8|892.9|887.9|893.3|888.3|892.7|887.7|42
1657493400000|2022-07-10 22:50:00|893|888|892.8|887.8|893.3|888.3|892.3|887.3|23
1657493700000|2022-07-10 22:55:00|892.9|887.9|895.1|890.1|895.7|890.7|892.6|887.6|40
1657494000000|2022-07-10 23:00:00|895|890|895.3|890.3|895.4|890.4|894.3|889.3|36
1657494300000|2022-07-10 23:05:00|895.6|890.6|896.3|891.3|896.5|891.5|895.6|890.6|30
1657494600000|2022-07-10 23:10:00|896.4|891.4|896.3|891.3|896.4|891.4|895.5|890.5|18
1657494900000|2022-07-10 23:15:00|896.2|891.2|895.5|890.5|896.3|891.3|895.2|890.2|33
1657495200000|2022-07-10 23:20:00|895.4|890.4|894.7|889.7|895.4|890.4|894.6|889.6|22
1657495500000|2022-07-10 23:25:00|895.1|890.1|895.7|890.7|895.8|890.8|895.1|890.1|13
1657495800000|2022-07-10 23:30:00|895.8|890.8|896|891|896.4|891.4|895.8|890.8|70
1657496100000|2022-07-10 23:35:00|895.9|890.9|895.7|890.7|895.9|890.9|895.4|890.4|30
1657496400000|2022-07-10 23:40:00|895.8|890.8|896.4|891.4|896.5|891.5|895.8|890.8|24
1657496700000|2022-07-10 23:45:00|896.3|891.3|895.2|890.2|896.9|891.9|894.9|889.9|92
1657497000000|2022-07-10 23:50:00|895.1|890.1|894.9|889.9|895.6|890.6|894.8|889.8|32
1657497300000|2022-07-10 23:55:00|894.8|889.8|894.8|889.8|895.2|890.2|894.5|889.5|54
1657497600000|2022-07-11 00:00:00|894.9|889.9|893.8|888.8|895|890|893.7|888.7|86
1657497900000|2022-07-11 00:05:00|893.9|888.9|894.7|889.7|895.5|890.5|893.7|888.7|69
1657498200000|2022-07-11 00:10:00|894.8|889.8|893.5|888.5|894.8|889.8|893.5|888.5|69
1657498500000|2022-07-11 00:15:00|893.4|888.4|893.2|888.2|893.5|888.5|892.4|887.4|96
1657498800000|2022-07-11 00:20:00|893.1|888.1|893.8|888.8|894.2|889.2|893.1|888.1|118
1657499100000|2022-07-11 00:25:00|893.6|888.6|894.3|889.3|894.8|889.8|893.5|888.5|92
1657499400000|2022-07-11 00:30:00|894.4|889.4|893.5|888.5|895.2|890.2|893.5|888.5|80
1657499700000|2022-07-11 00:35:00|893.6|888.6|892.8|887.8|893.7|888.7|892.8|887.8|42
1657500000000|2022-07-11 00:40:00|892.7|887.7|892.9|887.9|893.3|888.3|892.7|887.7|61
1657500300000|2022-07-11 00:45:00|893|888|893.5|888.5|894.1|889.1|892.9|887.9|60
1657500600000|2022-07-11 00:50:00|893.3|888.3|894.6|889.6|894.7|889.7|893.1|888.1|85
1657500900000|2022-07-11 00:55:00|894.5|889.5|894.7|889.7|895.4|890.4|894.1|889.1|91
1657501200000|2022-07-11 01:00:00|894.9|889.9|892.5|887.5|894.9|889.9|892.4|887.4|197
1657501500000|2022-07-11 01:05:00|892.3|887.3|892.3|887.3|893.2|888.2|891.1|886.1|182
1657501800000|2022-07-11 01:10:00|892.4|887.4|892.8|887.8|893.3|888.3|892|887|145
1657502100000|2022-07-11 01:15:00|892.7|887.7|891.6|886.6|892.8|887.8|890.9|885.9|195
1657502400000|2022-07-11 01:20:00|891.2|886.2|890.5|885.5|891.7|886.7|890.2|885.2|137
1657502700000|2022-07-11 01:25:00|890.6|885.6|888.9|883.9|890.8|885.8|888.6|883.6|86
1657503000000|2022-07-11 01:30:00|888.8|883.8|889.7|884.7|890.3|885.3|888.6|883.6|109
1657503300000|2022-07-11 01:35:00|889.6|884.6|888.7|883.7|889.6|884.6|888.5|883.5|102
1657503600000|2022-07-11 01:40:00|888.6|883.6|890|885|890.2|885.2|888.3|883.3|163
1657503900000|2022-07-11 01:45:00|889.9|884.9|888.7|883.7|890.2|885.2|888.5|883.5|143
1657504200000|2022-07-11 01:50:00|888.6|883.6|888.9|883.9|889.1|884.1|888|883|119
1657504500000|2022-07-11 01:55:00|888.8|883.8|888.8|883.8|889.9|884.9|888.3|883.3|181
1657504800000|2022-07-11 02:00:00|888.7|883.7|888.9|883.9|889.3|884.3|888|883|116
1657505100000|2022-07-11 02:05:00|889|884|889.7|884.7|889.8|884.8|888.8|883.8|155
1657505400000|2022-07-11 02:10:00|889.6|884.6|889.4|884.4|890.1|885.1|889.2|884.2|116
1657505700000|2022-07-11 02:15:00|889.5|884.5|889.4|884.4|889.5|884.5|888.9|883.9|75
1657506000000|2022-07-11 02:20:00|889.3|884.3|890.3|885.3|890.7|885.7|889.3|884.3|43
1657506300000|2022-07-11 02:25:00|890.5|885.5|890.3|885.3|890.7|885.7|889.9|884.9|84
1657506600000|2022-07-11 02:30:00|890.2|885.2|891.7|886.7|892.5|887.5|889.9|884.9|149
1657506900000|2022-07-11 02:35:00|891.5|886.5|890.8|885.8|891.5|886.5|890.3|885.3|92
1657507200000|2022-07-11 02:40:00|890.9|885.9|890.5|885.5|891.2|886.2|889.9|884.9|118
1657507500000|2022-07-11 02:45:00|890.4|885.4|889.9|884.9|890.5|885.5|889.8|884.8|88
1657507800000|2022-07-11 02:50:00|890|885|889.2|884.2|890.1|885.1|889.2|884.2|108
1657508100000|2022-07-11 02:55:00|889.1|884.1|889.5|884.5|889.7|884.7|888.8|883.8|114
1657508400000|2022-07-11 03:00:00|889.4|884.4|889.5|884.5|889.7|884.7|889.3|884.3|73
1657508700000|2022-07-11 03:05:00|889.4|884.4|889.9|884.9|890.4|885.4|889|884|89
1657509000000|2022-07-11 03:10:00|889.7|884.7|889.9|884.9|890.5|885.5|889.7|884.7|71
1657509300000|2022-07-11 03:15:00|889.8|884.8|889.3|884.3|889.8|884.8|889.2|884.2|80
1657509600000|2022-07-11 03:20:00|889.1|884.1|889.7|884.7|890|885|889|884|81
1657509900000|2022-07-11 03:25:00|889.5|884.5|889.9|884.9|890|885|889.3|884.3|52
1657510200000|2022-07-11 03:30:00|889.7|884.7|889.7|884.7|890|885|889.5|884.5|57
1657510500000|2022-07-11 03:35:00|889.8|884.8|890.1|885.1|890.5|885.5|889.6|884.6|70
1657510800000|2022-07-11 03:40:00|890|885|890.8|885.8|891|886|889.4|884.4|57
1657511100000|2022-07-11 03:45:00|890.7|885.7|890.1|885.1|893.2|888.2|889.9|884.9|134
1657511400000|2022-07-11 03:50:00|891.2|886.2|889.9|884.9|892.3|887.3|889.6|884.6|140
1657511700000|2022-07-11 03:55:00|889.8|884.8|890.6|885.6|893.3|888.3|889.7|884.7|153
1657512000000|2022-07-11 04:00:00|890.7|885.7|892.8|887.8|893.7|888.7|890.1|885.1|161
1657512300000|2022-07-11 04:05:00|892.5|887.5|892.8|887.8|893.5|888.5|890.5|885.5|177
1657512600000|2022-07-11 04:10:00|891.5|886.5|891.7|886.7|893.3|888.3|890.4|885.4|170
1657512900000|2022-07-11 04:15:00|892.7|887.7|890.8|885.8|893.2|888.2|890.5|885.5|120
1657513200000|2022-07-11 04:20:00|890.7|885.7|892.6|887.6|893.7|888.7|890.1|885.1|98
1657513500000|2022-07-11 04:25:00|891.3|886.3|890.2|885.2|900.5|892.7|889.7|881.1|220
1657513800000|2022-07-11 04:30:00|893.2|888.2|894.2|889.2|894.2|889.2|889.5|884.5|116
1657514100000|2022-07-11 04:35:00|894.1|889.1|894.5|889.5|894.5|889.5|890.9|885.9|118
1657514400000|2022-07-11 04:40:00|891.4|886.4|894.1|889.1|894.5|889.5|889.7|884.7|150
1657514700000|2022-07-11 04:45:00|891.3|886.3|894|889|894.4|889.4|890.9|885.9|120
1657515000000|2022-07-11 04:50:00|893.7|888.7|893.2|888.2|894.1|889.1|889.6|884.6|145
1657515300000|2022-07-11 04:55:00|891.2|886.2|893.7|888.7|894.6|889.6|891|885.9|128
1657515600000|2022-07-11 05:00:00|891.5|886.5|890.6|885.6|894.5|889.5|890.5|885.5|157
1657515900000|2022-07-11 05:05:00|890.7|885.7|890.6|885.6|894.5|889.5|890.3|885.3|152
1657516200000|2022-07-11 05:10:00|893.5|888.5|890.8|885.8|894|889|890.3|885.3|145
1657516500000|2022-07-11 05:15:00|890.7|885.7|892.8|887.8|894.1|889.1|890.3|885.3|209
1657516800000|2022-07-11 05:20:00|892.9|887.9|893.1|888.1|893.5|888.5|890|885|146
1657517100000|2022-07-11 05:25:00|893.2|888.2|889.6|884.6|893.2|888.2|889.1|884.1|186
1657517400000|2022-07-11 05:30:00|889.5|884.5|888.1|883.1|892.9|887.9|888.1|883.1|255
1657517700000|2022-07-11 05:35:00|887.9|882.9|888.4|883.4|891.5|886.5|887.6|882.6|357
1657518000000|2022-07-11 05:40:00|891.2|886.2|888.2|883.2|892.1|887.1|887.8|882.8|231
1657518300000|2022-07-11 05:45:00|888.1|883.1|887.6|882.6|891.3|886.3|887.2|882.2|222
1657518600000|2022-07-11 05:50:00|890.6|885.6|889.5|884.5|890.7|885.7|886.6|881.6|227
1657518900000|2022-07-11 05:55:00|889.4|884.4|887.1|882.1|890.6|885.6|886.3|881.3|331
1657519200000|2022-07-11 06:00:00|887|882|887.9|882.9|893.2|888.2|886.7|881.7|258
1657519500000|2022-07-11 06:05:00|890.3|885.3|887.5|882.5|892.9|887.6|887|882|315
1657519800000|2022-07-11 06:10:00|887.6|882.6|886|881|891.7|886.7|886|881|298
1657520100000|2022-07-11 06:15:00|886.1|881.1|889.7|884.7|890.3|885.3|885.9|880.9|258
1657520400000|2022-07-11 06:20:00|889.2|884.2|886.9|881.9|891.2|886.2|886.1|881.1|258
1657520700000|2022-07-11 06:25:00|888.5|883.5|889.1|884.1|891.4|886.4|885.5|880.5|223
1657521000000|2022-07-11 06:30:00|886.7|881.7|888.6|883.6|890.2|886|886.7|881.7|223
1657521300000|2022-07-11 06:35:00|887.4|885.6|889.4|884.4|891|886.7|887.1|882.2|230
1657521600000|2022-07-11 06:40:00|888.5|883.5|888.3|883.3|889.4|885.5|886.6|881.6|202
1657521900000|2022-07-11 06:45:00|887|882|888.6|883.6|889.6|885.1|886.1|881.1|240
1657522200000|2022-07-11 06:50:00|888.5|883.5|888|883|888.7|884.9|885.5|880.5|173
1657522500000|2022-07-11 06:55:00|887.7|882.7|887.8|882.8|889.6|885.4|885.8|881|170
1657522800000|2022-07-11 07:00:00|888.3|883.3|886.8|881.8|888.6|884.1|884|880.1|270
1657523100000|2022-07-11 07:05:00|887.4|882.4|888.8|883.8|890.2|886.3|886.3|881.4|307
1657523400000|2022-07-11 07:10:00|888.1|883.1|889.9|884.9|892.1|887.1|886.7|882.8|210
1657523700000|2022-07-11 07:15:00|889.8|884.8|890.1|885.1|890.2|886|887.5|883.4|195
1657524000000|2022-07-11 07:20:00|890.2|885.2|889.6|884.6|890.6|886.8|887.5|883.7|203
1657524300000|2022-07-11 07:25:00|889.8|884.8|888.5|883.5|889.9|886.4|886.6|882.9|258
1657524600000|2022-07-11 07:30:00|888.4|883.4|887.6|882.6|889.2|885.4|886.1|882|229
1657524900000|2022-07-11 07:35:00|887.7|882.7|888.2|883.2|889.8|885.5|886.5|882.4|272
1657525200000|2022-07-11 07:40:00|888.3|883.3|887.1|882.1|889.2|884.4|886.1|881.8|262
1657525500000|2022-07-11 07:45:00|886.9|881.9|887|882|888.6|884.9|885.5|881.6|277
1657525800000|2022-07-11 07:50:00|887.1|882.1|887.4|882.4|887.8|884.1|885.5|881.7|278
1657526100000|2022-07-11 07:55:00|887.5|882.5|887.7|882.7|888.3|884.7|885.6|881.7|244
1657526400000|2022-07-11 08:00:00|887.1|882.1|886.2|881.2|888.2|884.2|885.5|880.6|207
1657526700000|2022-07-11 08:05:00|886.1|881.1|885.8|880.8|886.1|881.1|885.3|880.3|79
1657527000000|2022-07-11 08:10:00|885.9|880.9|887.1|882.1|887.6|882.6|885.9|880.9|50
1657527300000|2022-07-11 08:15:00|887.2|882.2|888.3|883.3|888.3|883.3|886.9|881.9|71
1657527600000|2022-07-11 08:20:00|888.2|883.2|887.3|882.3|888.5|883.5|886.9|881.9|68
1657527900000|2022-07-11 08:25:00|887.2|882.2|887.4|882.4|887.6|882.6|886.8|881.8|58
1657528200000|2022-07-11 08:30:00|887.5|882.5|888.8|883.8|888.8|883.8|887.5|882.5|62
1657528500000|2022-07-11 08:35:00|888.7|883.7|889|884|890.3|885.3|888.5|883.5|71
1657528800000|2022-07-11 08:40:00|889.2|884.2|888.7|883.7|889.4|884.4|888.2|883.2|96
1657529100000|2022-07-11 08:45:00|888.9|883.9|890.3|885.3|890.3|885.3|888.5|883.5|114
1657529400000|2022-07-11 08:50:00|890.4|885.4|890.7|885.7|891.4|886.4|890.4|885.4|97
1657529700000|2022-07-11 08:55:00|890.6|885.6|889.2|884.2|890.7|885.7|889.2|884.2|88
1657530000000|2022-07-11 09:00:00|889.1|884.1|889.2|884.2|889.8|884.8|887.9|882.9|122
1657530300000|2022-07-11 09:05:00|889.1|884.1|889|884|890|885|889|884|51
1657530600000|2022-07-11 09:10:00|888.9|883.9|887.9|882.9|889.2|884.2|887.7|882.7|70
1657530900000|2022-07-11 09:15:00|888|883|886.6|881.6|888.2|883.2|886.5|881.5|68
1657531200000|2022-07-11 09:20:00|886.5|881.5|884.9|879.9|886.6|881.6|884.9|879.9|97
1657531500000|2022-07-11 09:25:00|885|880|886.3|881.3|886.4|881.4|884.7|879.7|80
1657531800000|2022-07-11 09:30:00|886.4|881.4|885|880|886.8|881.8|884.9|879.9|95
1657532100000|2022-07-11 09:35:00|885.1|880.1|885.4|880.4|886.1|881.1|885.1|880.1|63
1657532400000|2022-07-11 09:40:00|885.5|880.5|884.2|879.2|886.7|881.7|883.5|878.5|86
1657532700000|2022-07-11 09:45:00|884|879|883.9|878.9|884.7|879.7|883.5|878.5|79
1657533000000|2022-07-11 09:50:00|884|879|882.8|877.8|884.1|879.1|882.4|877.4|50
1657533300000|2022-07-11 09:55:00|882.7|877.7|882.8|877.8|883.4|878.4|882.5|877.5|69
1657533600000|2022-07-11 10:00:00|882.9|877.9|882|877|883.1|878.1|881.4|876.4|82
1657533900000|2022-07-11 10:05:00|882.1|877.1|882.5|877.5|882.7|877.7|881.5|876.5|91
1657534200000|2022-07-11 10:10:00|882.4|877.4|883.5|878.5|884.1|879.1|882.3|877.3|71
1657534500000|2022-07-11 10:15:00|883.7|878.7|883.9|878.9|884|879|883.2|878.2|56
1657534800000|2022-07-11 10:20:00|884|879|884.2|879.2|884.6|879.6|883.7|878.7|76
1657535100000|2022-07-11 10:25:00|884.3|879.3|883.5|878.5|884.4|879.4|883.5|878.5|62
1657535400000|2022-07-11 10:30:00|883.7|878.7|882.8|877.8|884|879|882.5|877.5|47
1657535700000|2022-07-11 10:35:00|883.3|878.3|882.6|877.6|883.7|878.7|882.6|877.6|39
1657536000000|2022-07-11 10:40:00|882.7|877.7|882.7|877.7|883.2|878.2|882.7|877.7|34
1657536300000|2022-07-11 10:45:00|882.9|877.9|881.6|876.6|882.9|877.9|881.5|876.5|46
1657536600000|2022-07-11 10:50:00|881.7|876.7|881.8|876.8|882.4|877.4|881.2|876.2|55
1657536900000|2022-07-11 10:55:00|881.9|876.9|882.2|877.2|882.2|877.2|881.2|876.2|66
1657537200000|2022-07-11 11:00:00|882|877|882.2|877.2|882.7|877.7|881.1|876.1|65
1657537500000|2022-07-11 11:05:00|882.3|877.3|882.8|877.8|883|878|882.1|877.1|32
1657537800000|2022-07-11 11:10:00|883.1|878.1|881.5|876.5|884.1|879.1|881.5|876.5|46
1657538100000|2022-07-11 11:15:00|881.4|876.4|881|876|882.2|877.2|881|876|46
1657538400000|2022-07-11 11:20:00|881.1|876.1|882|877|882.1|877.1|881|876|54
1657538700000|2022-07-11 11:25:00|881.7|876.7|880.7|875.7|881.9|876.9|880.5|875.5|64
1657539000000|2022-07-11 11:30:00|880.9|875.9|880.6|875.6|881.2|876.2|880.6|875.6|56
1657539300000|2022-07-11 11:35:00|880.7|875.7|881|876|881.1|876.1|880.6|875.6|44
1657539600000|2022-07-11 11:40:00|880.9|875.9|881.1|876.1|881.2|876.2|880.6|875.6|78
1657539900000|2022-07-11 11:45:00|881.2|876.2|878.8|873.8|881.2|876.2|878.8|873.8|54
1657540200000|2022-07-11 11:50:00|877.6|872.6|878.1|873.1|878.6|873.6|877.6|872.6|110
1657540500000|2022-07-11 11:55:00|878|873|878.3|873.3|879.3|874.3|877.9|872.9|99
1657540800000|2022-07-11 12:00:00|878.4|873.4|878.7|873.7|881|876|878.3|873.3|140
1657541100000|2022-07-11 12:05:00|878.8|873.8|878|873|878.9|873.9|877.4|872.4|51
1657541400000|2022-07-11 12:10:00|878.1|873.1|878.9|873.9|879|874|878|873|44
1657541700000|2022-07-11 12:15:00|879|874|881.1|876.1|881.2|876.2|878.8|873.8|66
1657542000000|2022-07-11 12:20:00|881.6|876.6|882.7|877.7|882.9|877.9|880.3|875.3|84
1657542300000|2022-07-11 12:25:00|882.6|877.6|882.4|877.4|882.7|877.7|881.9|876.9|63
1657542600000|2022-07-11 12:30:00|882.5|877.5|879.6|874.6|883.8|878.8|879.3|874.3|176
1657542900000|2022-07-11 12:35:00|879.5|874.5|878.8|873.8|879.6|874.6|878.1|873.1|96
1657543200000|2022-07-11 12:40:00|878.7|873.7|881.8|876.8|882|877|878.1|873.1|136
1657543500000|2022-07-11 12:45:00|881.9|876.9|878.6|873.6|882.2|877.2|877.8|872.8|112
1657543800000|2022-07-11 12:50:00|878.7|873.7|878.3|873.3|878.8|873.8|877.4|872.4|108
1657544100000|2022-07-11 12:55:00|878.2|873.2|878.2|873.2|878.4|873.4|877.3|872.3|81
1657544400000|2022-07-11 13:00:00|878.5|873.5|878.8|873.8|878.9|873.9|876.2|871.2|156
1657544700000|2022-07-11 13:05:00|878.9|873.9|881.4|876.4|881.4|876.4|878.5|873.5|173
1657545000000|2022-07-11 13:10:00|881.3|876.3|880.4|875.4|881.3|876.3|879|874|168
1657545300000|2022-07-11 13:15:00|880.5|875.5|881.5|876.5|882.1|877.1|880.3|875.3|104
1657545600000|2022-07-11 13:20:00|881.4|876.4|881.6|876.6|882.1|877.1|880.6|875.6|104
1657545900000|2022-07-11 13:25:00|881.4|876.4|882.8|877.8|883.6|878.6|881.2|876.2|111
1657546200000|2022-07-11 13:30:00|882.7|877.7|881.4|876.4|883.4|878.4|881.2|876.2|224
1657546500000|2022-07-11 13:35:00|881.1|876.1|880.1|875.1|881.1|876.1|878.4|873.4|275
1657546800000|2022-07-11 13:40:00|880|875|877.2|872.2|880|875|876.7|871.7|236
1657547100000|2022-07-11 13:45:00|877|872|876.8|871.8|877.8|872.8|876.1|871.1|229
1657547400000|2022-07-11 13:50:00|876.6|871.6|877.4|872.4|879.4|874.4|876.3|871.3|310
1657547700000|2022-07-11 13:55:00|877.3|872.3|881.5|876.5|882.6|877.6|877.1|872.1|311
1657548000000|2022-07-11 14:00:00|881.6|876.6|878.5|873.5|881.6|876.6|878.1|873.1|329
1657548300000|2022-07-11 14:05:00|878.4|873.4|880.1|875.1|880.4|875.4|877.6|872.6|141
1657548600000|2022-07-11 14:10:00|880.2|875.2|879.2|874.2|881|876|877.7|872.7|197
1657548900000|2022-07-11 14:15:00|879.4|874.4|879.8|874.8|880.1|875.1|878.8|873.8|226
1657549200000|2022-07-11 14:20:00|879.7|874.7|878|873|879.9|874.9|876.9|871.9|175
1657549500000|2022-07-11 14:25:00|877.7|872.7|878|873|879.1|874.1|877.6|872.6|176
1657549800000|2022-07-11 14:30:00|877.9|872.9|878.2|873.2|880.1|875.1|877.7|872.7|257
1657550100000|2022-07-11 14:35:00|878.3|873.3|879.1|874.1|879.1|874.1|877.4|872.4|195
1657550400000|2022-07-11 14:40:00|879.2|874.2|880.9|875.9|881.1|876.1|879|874|145
1657550700000|2022-07-11 14:45:00|880.8|875.8|878.9|873.9|880.9|875.9|878.4|873.4|199
1657551000000|2022-07-11 14:50:00|879|874|880.4|875.4|881.3|876.3|878.6|873.6|174
1657551300000|2022-07-11 14:55:00|880.3|875.3|878.8|873.8|880.3|875.3|878.8|873.8|134
1657551600000|2022-07-11 15:00:00|878.7|873.7|877.4|872.4|879.3|874.3|877.2|872.2|141
1657551900000|2022-07-11 15:05:00|877.3|872.3|876.7|871.7|878.1|873.1|876.7|871.7|88
1657552200000|2022-07-11 15:10:00|876.3|871.3|874.4|869.4|876.4|871.4|874.4|869.4|144
1657552500000|2022-07-11 15:15:00|874.7|869.7|873.7|868.7|875.4|870.4|873.6|868.6|160
1657552800000|2022-07-11 15:20:00|873.6|868.6|872.8|867.8|874.1|869.1|872.7|867.7|120
1657553100000|2022-07-11 15:25:00|872.9|867.9|873.9|868.9|874.6|869.6|872.8|867.8|130
1657553400000|2022-07-11 15:30:00|874|869|875.3|870.3|875.9|870.9|873.9|868.9|145
1657553700000|2022-07-11 15:35:00|875.4|870.4|875.1|870.1|875.8|870.8|874.6|869.6|111
1657554000000|2022-07-11 15:40:00|875.2|870.2|874.9|869.9|875.4|870.4|873.4|868.4|122
1657554300000|2022-07-11 15:45:00|875.2|870.2|874.6|869.6|875.2|870.2|874.2|869.2|125
1657554600000|2022-07-11 15:50:00|874.7|869.7|875.2|870.2|875.4|870.4|873.7|868.7|117
1657554900000|2022-07-11 15:55:00|875.4|870.4|875|870|875.6|870.6|874.1|869.1|98
1657555200000|2022-07-11 16:00:00|874.7|869.7|873.2|868.2|875|870|872.7|867.7|127
1657555500000|2022-07-11 16:05:00|873.3|868.3|873.8|868.8|874.1|869.1|873|868|102
1657555800000|2022-07-11 16:10:00|873.9|868.9|875.3|870.3|875.4|870.4|873.5|868.5|161
1657556100000|2022-07-11 16:15:00|875.2|870.2|873.7|868.7|875.4|870.4|873.5|868.5|80
1657556400000|2022-07-11 16:20:00|873.6|868.6|873.5|868.5|873.9|868.9|873.3|868.3|66
1657556700000|2022-07-11 16:25:00|873.4|868.4|873.8|868.8|874.1|869.1|873.1|868.1|77
1657557000000|2022-07-11 16:30:00|873.7|868.7|873.6|868.6|874|869|872.9|867.9|104
1657557300000|2022-07-11 16:35:00|873.5|868.5|874.5|869.5|874.7|869.7|873.5|868.5|85
1657557600000|2022-07-11 16:40:00|874.3|869.3|874.1|869.1|874.5|869.5|873.7|868.7|99
1657557900000|2022-07-11 16:45:00|874|869|874.3|869.3|874.5|869.5|873.9|868.9|69
1657558200000|2022-07-11 16:50:00|874.2|869.2|874.6|869.6|874.6|869.6|873.6|868.6|69
1657558500000|2022-07-11 16:55:00|874.7|869.7|873.9|868.9|875.3|870.3|873.9|868.9|130
1657558800000|2022-07-11 17:00:00|874.1|869.1|876.9|871.9|877|872|873.9|868.9|132
1657559100000|2022-07-11 17:05:00|877|872|877.9|872.9|878.3|873.3|876.8|871.8|86
1657559400000|2022-07-11 17:10:00|878|873|878.4|873.4|878.8|873.8|877.8|872.8|64
1657559700000|2022-07-11 17:15:00|878.5|873.5|878.6|873.6|878.8|873.8|878.4|873.4|48
1657560000000|2022-07-11 17:20:00|878.5|873.5|878.1|873.1|879.1|874.1|878|873|70
1657560300000|2022-07-11 17:25:00|878|873|877.1|872.1|878|873|876.9|871.9|109
1657560600000|2022-07-11 17:30:00|877.2|872.2|876.9|871.9|877.5|872.5|876.5|871.5|91
1657560900000|2022-07-11 17:35:00|876.8|871.8|877.2|872.2|877.2|872.2|876.6|871.6|71
1657561200000|2022-07-11 17:40:00|877.3|872.3|877|872|877.7|872.7|877|872|50
1657561500000|2022-07-11 17:45:00|876.9|871.9|876.8|871.8|877.1|872.1|876.6|871.6|88
1657561800000|2022-07-11 17:50:00|876.7|871.7|876.5|871.5|877.2|872.2|876.5|871.5|69
1657562100000|2022-07-11 17:55:00|876.4|871.4|876.9|871.9|877.1|872.1|876.3|871.3|94
1657562400000|2022-07-11 18:00:00|876.8|871.8|876.5|871.5|877.3|872.3|876.5|871.5|82
1657562700000|2022-07-11 18:05:00|876.7|871.7|875.9|870.9|876.7|871.7|875.5|870.5|60
1657563000000|2022-07-11 18:10:00|875.8|870.8|875.6|870.6|876|871|875.5|870.5|73
1657563300000|2022-07-11 18:15:00|875.5|870.5|875.5|870.5|875.9|870.9|875.3|870.3|55
1657563600000|2022-07-11 18:20:00|875.6|870.6|874.8|869.8|875.6|870.6|874.7|869.7|88
1657563900000|2022-07-11 18:25:00|874.9|869.9|875.1|870.1|875.3|870.3|874.8|869.8|82
1657564200000|2022-07-11 18:30:00|875|870|874|869|875.1|870.1|873.9|868.9|85
1657564500000|2022-07-11 18:35:00|874.1|869.1|874.2|869.2|874.2|869.2|873.8|868.8|106
1657564800000|2022-07-11 18:40:00|874.4|869.4|874.8|869.8|875.1|870.1|874.4|869.4|54
1657565100000|2022-07-11 18:45:00|874.9|869.9|874.9|869.9|875.3|870.3|874.7|869.7|37
1657565400000|2022-07-11 18:50:00|874.8|869.8|874.1|869.1|874.9|869.9|873.9|868.9|57
1657565700000|2022-07-11 18:55:00|874.2|869.2|874.1|869.1|874.3|869.3|873.7|868.7|73
1657566000000|2022-07-11 19:00:00|874|869|873.8|868.8|874.2|869.2|873.5|868.5|103
1657566300000|2022-07-11 19:05:00|873.9|868.9|874.1|869.1|874.3|869.3|873.7|868.7|139
1657566600000|2022-07-11 19:10:00|874.2|869.2|874|869|874.4|869.4|873.7|868.7|86
1657566900000|2022-07-11 19:15:00|873.9|868.9|873.4|868.4|874.3|869.3|873.2|868.2|70
1657567200000|2022-07-11 19:20:00|873.5|868.5|873.6|868.6|873.8|868.8|873.4|868.4|22
1657567500000|2022-07-11 19:25:00|873.5|868.5|874|869|874|869|873.4|868.4|71
1657567800000|2022-07-11 19:30:00|873.9|868.9|873.9|868.9|874.2|869.2|873.9|868.9|132
1657568100000|2022-07-11 19:35:00|874|869|874|869|874.2|869.2|873.8|868.8|107
1657568400000|2022-07-11 19:40:00|873.9|868.9|873.4|868.4|874.3|869.3|873.3|868.3|113
1657568700000|2022-07-11 19:45:00|873.6|868.6|873.3|868.3|873.8|868.8|873.2|868.2|105
1657569000000|2022-07-11 19:50:00|873.2|868.2|873.3|868.3|873.6|868.6|873.1|868.1|125
1657569300000|2022-07-11 19:55:00|873.4|868.4|874.1|869.1|874.3|869.3|873.2|868.2|155
1657569600000|2022-07-11 20:00:00|874.3|869.3|874.2|869.2|874.4|869.4|873.7|868.7|85
1657569900000|2022-07-11 20:05:00|874.1|869.1|874.4|869.4|874.5|869.5|874.1|869.1|44
1657570200000|2022-07-11 20:10:00|874.3|869.3|874.4|869.4|874.7|869.7|874.2|869.2|32
1657570500000|2022-07-11 20:15:00|874.5|869.5|874.7|869.7|874.8|869.8|874.3|869.3|31
1657570800000|2022-07-11 20:20:00|874.8|869.8|874.8|869.8|874.9|869.9|874.7|869.7|12
1657571100000|2022-07-11 20:25:00|874.3|869.3|875|870|875.1|870.1|874.3|869.3|16
1657571400000|2022-07-11 20:30:00|874.8|869.8|875|870|875.2|870.2|874.5|869.5|29
1657571700000|2022-07-11 20:35:00|874.9|869.9|874.8|869.8|875|870|874.7|869.7|26
1657572000000|2022-07-11 20:40:00|874.9|869.9|875|870|875.1|870.1|874.8|869.8|14
1657572300000|2022-07-11 20:45:00|874.8|869.8|874.7|869.7|875|870|874.5|869.5|46
1657572600000|2022-07-11 20:50:00|874.8|869.8|874.7|869.7|875.1|870.1|874.6|869.6|53
1657572900000|2022-07-11 20:55:00|874.8|869.8|877.6|866.6|877.6|870.2|874.4|864.9|15
1657576800000|2022-07-11 22:00:00|876.9|867.4|874.2|869.2|877|869.3|874.2|866.7|43
1657577100000|2022-07-11 22:05:00|874.1|869.1|874.1|869.1|874.4|869.4|873.9|868.9|19
1657577400000|2022-07-11 22:10:00|873.7|868.7|874.3|869.3|874.5|869.5|873.7|868.7|19
1657577700000|2022-07-11 22:15:00|874.4|869.4|873.8|868.8|874.4|869.4|873.8|868.8|8
1657578000000|2022-07-11 22:20:00|873.9|868.9|874.3|869.3|874.3|869.3|873.7|868.7|10
1657578300000|2022-07-11 22:25:00|873.9|868.9|874.3|869.3|874.3|869.3|873.9|868.9|4
1657578600000|2022-07-11 22:30:00|874.2|869.2|873.9|868.9|874.4|869.4|873.9|868.9|14
1657578900000|2022-07-11 22:35:00|874|869|873.7|868.7|874.2|869.2|873.7|868.7|19
1657579200000|2022-07-11 22:40:00|874|869|873.9|868.9|874|869|873.6|868.6|16
1657579500000|2022-07-11 22:45:00|873.8|868.8|873.4|868.4|873.9|868.9|873.4|868.4|7
1657579800000|2022-07-11 22:50:00|873.3|868.3|872.6|867.6|873.5|868.5|872.4|867.4|24
1657580100000|2022-07-11 22:55:00|872.5|867.5|872.1|867.1|872.5|867.5|872|867|13
1657580400000|2022-07-11 23:00:00|872.3|867.3|872.7|867.7|872.8|867.8|871.9|866.9|26
1657580700000|2022-07-11 23:05:00|872.8|867.8|873.3|868.3|873.3|868.3|872.6|867.6|17
1657581000000|2022-07-11 23:10:00|873.2|868.2|873.1|868.1|873.3|868.3|872.7|867.7|18
1657581300000|2022-07-11 23:15:00|873.3|868.3|873.5|868.5|873.8|868.8|873.1|868.1|17
1657581600000|2022-07-11 23:20:00|873.6|868.6|873.5|868.5|873.7|868.7|873.1|868.1|13
1657581900000|2022-07-11 23:25:00|873.6|868.6|873.7|868.7|873.9|868.9|873.2|868.2|15
1657582200000|2022-07-11 23:30:00|873.6|868.6|874.2|869.2|874.2|869.2|873.4|868.4|25
1657582500000|2022-07-11 23:35:00|874|869|874|869|874.3|869.3|873.6|868.6|49
1657582800000|2022-07-11 23:40:00|873.9|868.9|873.8|868.8|873.9|868.9|873|868|35
1657583100000|2022-07-11 23:45:00|874|869|874.6|869.6|874.7|869.7|873.7|868.7|29
1657583400000|2022-07-11 23:50:00|874.5|869.5|874.4|869.4|874.5|869.5|873.9|868.9|9
1657583700000|2022-07-11 23:55:00|874.3|869.3|873.8|868.8|874.3|869.3|873.8|868.8|21
1657584000000|2022-07-12 00:00:00|873.7|868.7|873.7|868.7|873.8|868.8|872.9|867.9|90
1657584300000|2022-07-12 00:05:00|873.6|868.6|873.7|868.7|874|869|873.1|868.1|58
1657584600000|2022-07-12 00:10:00|873.8|868.8|873.7|868.7|873.9|868.9|873.1|868.1|72
1657584900000|2022-07-12 00:15:00|873.5|868.5|873.5|868.5|874|869|872.9|867.9|64
1657585200000|2022-07-12 00:20:00|873.4|868.4|872.6|867.6|873.5|868.5|872.5|867.5|52
1657585500000|2022-07-12 00:25:00|872.5|867.5|870.6|865.6|872.5|867.5|870.6|865.6|48
1657585800000|2022-07-12 00:30:00|870.7|865.7|870.8|865.8|870.8|865.8|870.1|865.1|75
1657586100000|2022-07-12 00:35:00|870.7|865.7|871.5|866.5|871.5|866.5|870.1|865.1|66
1657586400000|2022-07-12 00:40:00|871.3|866.3|870.2|865.2|871.4|866.4|870.1|865.1|59
1657586700000|2022-07-12 00:45:00|869.9|864.9|869.7|864.7|870.2|865.2|869.3|864.3|92
1657587000000|2022-07-12 00:50:00|869.8|864.8|869.1|864.1|869.9|864.9|868.6|863.6|119
1657587300000|2022-07-12 00:55:00|869|864|869.3|864.3|869.4|864.4|868.7|863.7|68
1657587600000|2022-07-12 01:00:00|869.2|864.2|865.9|860.9|869.2|864.2|865.2|860.2|177
1657587900000|2022-07-12 01:05:00|866|861|866.3|861.3|867.2|862.2|865.9|860.9|104
1657588200000|2022-07-12 01:10:00|866.2|861.2|862.1|857.1|866.2|861.2|862.1|857.1|210
1657588500000|2022-07-12 01:15:00|862.3|857.3|862.3|857.3|862.9|857.9|861.1|856.1|139
1657588800000|2022-07-12 01:20:00|862.2|857.2|862.6|857.6|862.8|857.8|861.2|856.2|181
1657589100000|2022-07-12 01:25:00|862.7|857.7|865.3|860.3|865.4|860.4|862.2|857.2|241
1657589400000|2022-07-12 01:30:00|865.4|860.4|867.3|862.3|870.4|865.4|865.3|860.3|548
1657589700000|2022-07-12 01:35:00|867.4|862.4|867.1|862.1|867.6|862.6|865.4|860.4|264
1657590000000|2022-07-12 01:40:00|867|862|868.9|863.9|869.1|864.1|866.9|861.9|220
1657590300000|2022-07-12 01:45:00|869|864|869.1|864.1|869.6|864.6|867.6|862.6|185
1657590600000|2022-07-12 01:50:00|869|864|871.4|866.4|871.9|866.9|868.6|863.6|216
1657590900000|2022-07-12 01:55:00|871.3|866.3|871.6|866.6|871.9|866.9|870.9|865.9|111
1657591200000|2022-07-12 02:00:00|871.7|866.7|871.3|866.3|872.6|867.6|871.2|866.2|246
1657591500000|2022-07-12 02:05:00|871.4|866.4|871.6|866.6|872|867|871.4|866.4|158
1657591800000|2022-07-12 02:10:00|871.7|866.7|872.4|867.4|872.5|867.5|871|866|147
1657592100000|2022-07-12 02:15:00|872.3|867.3|872.2|867.2|872.5|867.5|871.6|866.6|95
1657592400000|2022-07-12 02:20:00|872.3|867.3|872.2|867.2|872.4|867.4|871.5|866.5|128
1657592700000|2022-07-12 02:25:00|872.1|867.1|870.6|865.6|872.3|867.3|870.3|865.3|108
1657593000000|2022-07-12 02:30:00|870.5|865.5|870.4|865.4|870.8|865.8|869.6|864.6|142
1657593300000|2022-07-12 02:35:00|870.5|865.5|870.8|865.8|871.3|866.3|870.2|865.2|102
1657593600000|2022-07-12 02:40:00|870.7|865.7|869.4|864.4|870.8|865.8|869.3|864.3|153
1657593900000|2022-07-12 02:45:00|869.5|864.5|869|864|869.6|864.6|868.5|863.5|62
1657594200000|2022-07-12 02:50:00|869.1|864.1|869|864|869.7|864.7|868.8|863.8|111
1657594500000|2022-07-12 02:55:00|869.1|864.1|870.6|865.6|870.6|865.6|869|864|84
1657594800000|2022-07-12 03:00:00|870.7|865.7|869.4|864.4|870.8|865.8|869.2|864.2|103
1657595100000|2022-07-12 03:05:00|869.5|864.5|869.2|864.2|869.5|864.5|868.3|863.3|134
1657595400000|2022-07-12 03:10:00|869.1|864.1|869.2|864.2|869.2|864.2|868.3|863.3|111
1657595700000|2022-07-12 03:15:00|869|864|868.2|863.2|869.1|864.1|868.1|863.1|54
1657596000000|2022-07-12 03:20:00|868.1|863.1|868.5|863.5|868.7|863.7|867.7|862.7|68
1657596300000|2022-07-12 03:25:00|868.6|863.6|868.5|863.5|868.7|863.7|868|863|48
1657596600000|2022-07-12 03:30:00|868.4|863.4|868.2|863.2|868.8|863.8|867.9|862.9|42
1657596900000|2022-07-12 03:35:00|868.3|863.3|867.6|862.6|868.6|863.6|867.5|862.5|55
1657597200000|2022-07-12 03:40:00|867.9|862.9|868.1|863.1|868.2|863.2|867.6|862.6|55
1657597500000|2022-07-12 03:45:00|868|863|867.9|862.9|868.3|863.3|867.7|862.7|59
1657597800000|2022-07-12 03:50:00|868|863|868.2|863.2|868.4|863.4|868|863|72
1657598100000|2022-07-12 03:55:00|868.3|863.3|868.7|863.7|868.8|863.8|868.2|863.2|92
1657598400000|2022-07-12 04:00:00|868.6|863.6|866.5|861.5|868.7|863.7|866.1|861.1|127
1657598700000|2022-07-12 04:05:00|866.4|861.4|866.9|861.9|867.5|862.5|866.4|861.4|79
1657599000000|2022-07-12 04:10:00|866.8|861.8|865.8|860.8|866.9|861.9|865.3|860.3|163
1657599300000|2022-07-12 04:15:00|865.7|860.7|865.9|860.9|866|861|865.7|860.7|72
1657599600000|2022-07-12 04:20:00|866|861|865.5|860.5|866.1|861.1|864.9|859.9|61
1657599900000|2022-07-12 04:25:00|865.7|860.7|866|861|866|861|864.7|859.7|74
1657600200000|2022-07-12 04:30:00|865.9|860.9|866.3|861.3|866.4|861.4|865.8|860.8|29
1657600500000|2022-07-12 04:35:00|866.2|861.2|866.6|861.6|866.7|861.7|866.1|861.1|24
1657600800000|2022-07-12 04:40:00|866.5|861.5|866.1|861.1|866.6|861.6|865.8|860.8|48
1657601100000|2022-07-12 04:45:00|866.3|861.3|866|861|866.3|861.3|865.9|860.9|25
1657601400000|2022-07-12 04:50:00|865.9|860.9|866.4|861.4|866.4|861.4|865.2|860.2|69
1657601700000|2022-07-12 04:55:00|866.3|861.3|865.9|860.9|866.3|861.3|865.5|860.5|78
1657602000000|2022-07-12 05:00:00|866|861|866|861|866.5|861.5|865.1|860.1|85
1657602300000|2022-07-12 05:05:00|865.9|860.9|866.1|861.1|866.3|861.3|865.8|860.8|40
1657602600000|2022-07-12 05:10:00|866|861|865.3|860.3|866|861|864.6|859.6|82
1657602900000|2022-07-12 05:15:00|865.2|860.2|865.1|860.1|865.3|860.3|864.6|859.6|78
1657603200000|2022-07-12 05:20:00|865.4|860.4|866.1|861.1|866.1|861.1|865.4|860.4|41
1657603500000|2022-07-12 05:25:00|866|861|865.5|860.5|866.4|861.4|865.4|860.4|47
1657603800000|2022-07-12 05:30:00|865.4|860.4|865|860|865.8|860.8|864.7|859.7|180
1657604100000|2022-07-12 05:35:00|865.1|860.1|863.5|858.5|865.2|860.2|863.4|858.4|98
1657604400000|2022-07-12 05:40:00|863.6|858.6|864.6|859.6|865.4|860.4|863.6|858.6|128
1657604700000|2022-07-12 05:45:00|864.5|859.5|863.4|858.4|864.5|859.5|862.9|857.9|93
1657605000000|2022-07-12 05:50:00|863.5|858.5|864.4|859.4|864.7|859.7|863.3|858.3|128
1657605300000|2022-07-12 05:55:00|864.9|859.9|864.2|859.2|865.1|860.1|863.9|858.9|237
1657605600000|2022-07-12 06:00:00|864.1|859.1|863.6|858.6|864.8|859.8|863|858|192
1657605900000|2022-07-12 06:05:00|863.5|858.5|863.9|858.9|864.1|859.1|862.4|857.4|91
1657606200000|2022-07-12 06:10:00|863.8|858.8|864.9|859.9|865.3|860.3|863.2|858.2|115
1657606500000|2022-07-12 06:15:00|864.8|859.8|864.6|859.6|865.3|860.3|864.3|859.3|190
1657606800000|2022-07-12 06:20:00|864.5|859.5|865.5|860.5|866.4|861.4|864.4|859.4|87
1657607100000|2022-07-12 06:25:00|865.6|860.6|865.8|860.8|866.1|861.1|865.1|860.1|76
1657607400000|2022-07-12 06:30:00|865.9|860.9|866.3|861.3|866.4|861.4|864.8|859.8|100
1657607700000|2022-07-12 06:35:00|866.2|861.2|866.3|861.3|866.4|861.4|866|861|77
1657608000000|2022-07-12 06:40:00|866.4|861.4|866.7|861.7|866.7|861.7|865.5|860.5|111
1657608300000|2022-07-12 06:45:00|866.6|861.6|866|861|866.8|861.8|866|861|89
1657608600000|2022-07-12 06:50:00|866.1|861.1|865.8|860.8|866.3|861.3|865.4|860.4|86
1657608900000|2022-07-12 06:55:00|865.7|860.7|865.3|860.3|865.8|860.8|865|860|67
1657609200000|2022-07-12 07:00:00|865.2|860.2|864.6|859.6|865.2|860.2|863.3|858.3|141
1657609500000|2022-07-12 07:05:00|864.8|859.8|863.3|858.3|865.3|860.3|863.1|858.1|130
1657609800000|2022-07-12 07:10:00|863.2|858.2|863.2|858.2|863.6|858.6|861.1|856.1|133
1657610100000|2022-07-12 07:15:00|863.1|858.1|861.5|856.5|863.6|858.6|861.2|856.2|119
1657610400000|2022-07-12 07:20:00|861.4|856.4|860.9|855.9|862.2|857.2|860.4|855.4|101
1657610700000|2022-07-12 07:25:00|860.8|855.8|858.7|853.7|860.8|855.8|858.4|853.4|77
1657611000000|2022-07-12 07:30:00|858.6|853.6|861.4|856.4|861.9|856.9|858.6|853.6|155
1657611300000|2022-07-12 07:35:00|861.3|856.3|859.6|854.6|861.4|856.4|858.9|853.9|124
1657611600000|2022-07-12 07:40:00|859.5|854.5|860.9|855.9|861.1|856.1|859.4|854.4|73
1657611900000|2022-07-12 07:45:00|861|856|860.6|855.6|861.7|856.7|860|855|126
1657612200000|2022-07-12 07:50:00|860.7|855.7|861.4|856.4|861.7|856.7|859.9|854.9|157
1657612500000|2022-07-12 07:55:00|861.2|856.2|859.7|854.7|861.5|856.5|859.7|854.7|112
1657612800000|2022-07-12 08:00:00|859.8|854.8|859.4|854.4|860.4|855.4|858.8|853.8|120
1657613100000|2022-07-12 08:05:00|859.5|854.5|859|854|859.7|854.7|858.3|853.3|122
1657613400000|2022-07-12 08:10:00|859.1|854.1|858.8|853.8|859.5|854.5|857.6|852.6|149
1657613700000|2022-07-12 08:15:00|858.6|853.6|859|854|859.2|854.2|858.2|853.2|85
1657614000000|2022-07-12 08:20:00|858.9|853.9|860.3|855.3|860.4|855.4|858.3|853.3|62
1657614300000|2022-07-12 08:25:00|860.2|855.2|860.6|855.6|861.4|856.4|860.1|855.1|84
1657614600000|2022-07-12 08:30:00|860.7|855.7|861.3|856.3|863.2|858.2|860.6|855.6|192
1657614900000|2022-07-12 08:35:00|861|856|862.5|857.5|863.4|858.4|860.6|855.6|184
1657615200000|2022-07-12 08:40:00|861.5|856.5|861.6|856.6|862.9|857.9|861|856|77
1657615500000|2022-07-12 08:45:00|861.7|856.7|861.5|856.5|862.2|857.2|860.5|855.5|105
1657615800000|2022-07-12 08:50:00|861.6|856.6|860.7|855.7|861.6|856.6|860.5|855.5|99
1657616100000|2022-07-12 08:55:00|860.6|855.6|858.8|853.8|860.8|855.8|858.5|853.5|61
1657616400000|2022-07-12 09:00:00|858.7|853.7|858.2|853.2|859.4|854.4|858|853|71
1657616700000|2022-07-12 09:05:00|858.3|853.3|859.8|854.8|859.9|854.9|858|853|52
1657617000000|2022-07-12 09:10:00|859.9|854.9|860.2|855.2|860.5|855.5|859.3|854.3|66
1657617300000|2022-07-12 09:15:00|860.1|855.1|860|855|860.4|855.4|859.4|854.4|28
1657617600000|2022-07-12 09:20:00|860.1|855.1|858.4|853.4|860.1|855.1|858.4|853.4|56
1657617900000|2022-07-12 09:25:00|858.5|853.5|859.1|854.1|859.1|854.1|857.8|852.8|44
1657618200000|2022-07-12 09:30:00|859|854|858.2|853.2|859.7|854.7|858.1|853.1|63
1657618500000|2022-07-12 09:35:00|858.1|853.1|858.4|853.4|858.7|853.7|857.7|852.7|57
1657618800000|2022-07-12 09:40:00|858.3|853.3|860|855|860|855|857.9|852.9|77
1657619100000|2022-07-12 09:45:00|860.2|855.2|861.1|856.1|866.4|856.2|860.2|855|53
1657619400000|2022-07-12 09:50:00|861.2|856.2|860|855|861.5|856.5|859.8|854.8|52
1657619700000|2022-07-12 09:55:00|859.9|854.9|859.1|854.1|860.1|855.1|859|854|68
1657620000000|2022-07-12 10:00:00|859.2|854.2|858.6|853.6|859.5|854.5|858.2|853.2|51
1657620300000|2022-07-12 10:05:00|858.7|853.7|861.1|856.1|861.4|856.4|858.6|853.6|107
1657620600000|2022-07-12 10:10:00|861|856|862|857|862.2|857.2|860.8|855.8|90
1657620900000|2022-07-12 10:15:00|862.1|857.1|859.8|854.8|862.2|857.2|859.7|854.7|93
1657621200000|2022-07-12 10:20:00|859.9|854.9|858.6|853.6|860|855|858.3|853.3|32
1657621500000|2022-07-12 10:25:00|858.8|853.8|856.8|851.8|858.8|853.8|856.4|851.4|31
1657621800000|2022-07-12 10:30:00|856.7|851.7|856.8|851.8|857.3|852.3|856.1|851.1|91
1657622100000|2022-07-12 10:35:00|856.9|851.9|856.3|851.3|857.3|852.3|856.2|851.2|50
1657622400000|2022-07-12 10:40:00|856.4|851.4|855.3|850.3|856.5|851.5|855.3|850.3|71
1657622700000|2022-07-12 10:45:00|855.4|850.4|857.5|852.5|857.5|852.5|855.1|850.1|55
1657623000000|2022-07-12 10:50:00|857.4|852.4|856.7|851.7|857.9|852.9|856.4|851.4|71
1657623300000|2022-07-12 10:55:00|856.6|851.6|856.8|851.8|857|852|855.8|850.8|94
1657623600000|2022-07-12 11:00:00|856.7|851.7|856.3|851.3|856.7|851.7|855.9|850.9|53
1657623900000|2022-07-12 11:05:00|856.2|851.2|855.8|850.8|856.4|851.4|855.8|850.8|84
1657624200000|2022-07-12 11:10:00|855.9|850.9|856.3|851.3|856.7|851.7|855.2|850.2|141
1657624500000|2022-07-12 11:15:00|856.6|851.6|860.4|855.4|860.4|855.4|856.1|851.1|89
1657624800000|2022-07-12 11:20:00|860.5|855.5|860.7|855.7|862.1|857.1|859.9|854.9|137
1657625100000|2022-07-12 11:25:00|860.6|855.6|860.5|855.5|860.8|855.8|860|855|161
1657625400000|2022-07-12 11:30:00|860.6|855.6|860.4|855.4|862|857|860|855|204
1657625700000|2022-07-12 11:35:00|860.7|855.7|860.4|855.4|860.7|855.7|859.8|854.8|104
1657626000000|2022-07-12 11:40:00|860.5|855.5|860.4|855.4|860.7|855.7|859.3|854.3|109
1657626300000|2022-07-12 11:45:00|860.3|855.3|859.1|854.1|861|856|858.6|853.6|112
1657626600000|2022-07-12 11:50:00|859.2|854.2|858.9|853.9|859.4|854.4|858.7|853.7|59
1657626900000|2022-07-12 11:55:00|858.8|853.8|859.3|854.3|859.4|854.4|858.2|853.2|51
1657627200000|2022-07-12 12:00:00|859.4|854.4|859.2|854.2|860|855|858.3|853.3|175
1657627500000|2022-07-12 12:05:00|859.1|854.1|858.1|853.1|860|855|857.7|852.7|115
1657627800000|2022-07-12 12:10:00|859|854|860.2|855.2|860.7|855.7|858.7|853.7|122
1657628100000|2022-07-12 12:15:00|860.1|855.1|862.4|857.4|862.6|857.6|860.1|855.1|139
1657628400000|2022-07-12 12:20:00|862.3|857.3|856.3|851.3|862.3|857.3|856.1|851.1|162
1657628700000|2022-07-12 12:25:00|856.4|851.4|855.6|850.6|856.4|851.4|854.2|849.2|159
1657629000000|2022-07-12 12:30:00|855.5|850.5|856.8|851.8|857.3|852.3|854.9|849.9|130
1657629300000|2022-07-12 12:35:00|856.7|851.7|857.4|852.4|857.4|852.4|855.9|850.9|127
1657629600000|2022-07-12 12:40:00|857.3|852.3|857.9|852.9|858.1|853.1|855.9|850.9|180
1657629900000|2022-07-12 12:45:00|858|853|857.6|852.6|859.1|854.1|857.3|852.3|141
1657630200000|2022-07-12 12:50:00|857.7|852.7|858|853|858.1|853.1|856.6|851.6|136
1657630500000|2022-07-12 12:55:00|857.9|852.9|856.5|851.5|858.1|853.1|855.8|850.8|132
1657630800000|2022-07-12 13:00:00|856.3|851.3|854.8|849.8|857.3|852.3|854.1|849.1|246
1657631100000|2022-07-12 13:05:00|854.9|849.9|855.6|850.6|856.5|851.5|854.3|849.3|220
1657631400000|2022-07-12 13:10:00|855.7|850.7|854.9|849.9|856.2|851.2|854.4|849.4|196
1657631700000|2022-07-12 13:15:00|854.8|849.8|851.5|846.5|854.8|849.8|848.4|843.4|199
1657632000000|2022-07-12 13:20:00|851.3|846.3|853.8|848.8|854.1|849.1|851.2|846.2|121
1657632300000|2022-07-12 13:25:00|853.9|848.9|855.2|850.2|856.5|851.5|853.8|848.8|127
1657632600000|2022-07-12 13:30:00|855.3|850.3|854.2|849.2|856.8|851.8|853.8|848.8|326
1657632900000|2022-07-12 13:35:00|854.3|849.3|855.6|850.6|856.8|851.8|854|849|371
1657633200000|2022-07-12 13:40:00|855.5|850.5|855.3|850.3|855.9|850.9|854.1|849.1|239
1657633500000|2022-07-12 13:45:00|855.4|850.4|854.6|849.6|855.7|850.7|854.4|849.4|284
1657633800000|2022-07-12 13:50:00|854.5|849.5|853.9|848.9|855.3|850.3|851.9|846.9|329
1657634100000|2022-07-12 13:55:00|854.1|849.1|852.9|847.9|854.1|849.1|852.6|847.6|337
1657634400000|2022-07-12 14:00:00|852.8|847.8|851.3|846.3|852.8|847.8|849.6|844.6|323
1657634700000|2022-07-12 14:05:00|851.4|846.4|850.1|845.1|851.7|846.7|849.9|844.9|178
1657635000000|2022-07-12 14:10:00|850.2|845.2|852.5|847.5|852.7|847.7|850.1|845.1|124
1657635300000|2022-07-12 14:15:00|852.4|847.4|851.5|846.5|852.5|847.5|851.3|846.3|152
1657635600000|2022-07-12 14:20:00|851.6|846.6|853|848|853.1|848.1|851|846|175
1657635900000|2022-07-12 14:25:00|852.9|847.9|852.9|847.9|854.9|849.9|852.7|847.7|264
1657636200000|2022-07-12 14:30:00|852.8|847.8|853.8|848.8|854.8|849.8|852.4|847.4|217
1657636500000|2022-07-12 14:35:00|853.7|848.7|855.1|850.1|856.1|851.1|853.4|848.4|223
1657636800000|2022-07-12 14:40:00|854.7|849.7|855.1|850.1|855.4|850.4|853.9|848.9|174
1657637100000|2022-07-12 14:45:00|855.2|850.2|855.5|850.5|857.1|852.1|854.9|849.9|222
1657637400000|2022-07-12 14:50:00|855.4|850.4|854.1|849.1|855.8|850.8|853.4|848.4|218
1657637700000|2022-07-12 14:55:00|854.2|849.2|856.6|851.6|857.2|852.2|853.7|848.7|186
1657638000000|2022-07-12 15:00:00|856.8|851.8|855.3|850.3|857.3|852.3|854.9|849.9|188
1657638300000|2022-07-12 15:05:00|855.6|850.6|853.9|848.9|855.6|850.6|853.9|848.9|131
1657638600000|2022-07-12 15:10:00|854|849|854.1|849.1|856.9|851.9|853.8|848.8|168
1657638900000|2022-07-12 15:15:00|854|849|850.4|845.4|855|850|850.2|845.2|211
1657639200000|2022-07-12 15:20:00|850.8|845.8|850.7|845.7|852.5|847.5|849.5|844.5|481
1657639500000|2022-07-12 15:25:00|850.4|845.4|851.2|846.2|853.1|848.1|849.9|844.9|311
1657639800000|2022-07-12 15:30:00|851.3|846.3|850.8|845.8|852.8|847.8|850.3|845.3|256
1657640100000|2022-07-12 15:35:00|850.9|845.9|851.2|846.2|852.3|847.3|850.8|845.8|172
1657640400000|2022-07-12 15:40:00|851.1|846.1|850.3|845.3|851.2|846.2|849.9|844.9|156
1657640700000|2022-07-12 15:45:00|850.4|845.4|851.1|846.1|851.7|846.7|850.1|845.1|147
1657641000000|2022-07-12 15:50:00|851.2|846.2|850.5|845.5|851.2|846.2|849.9|844.9|83
1657641300000|2022-07-12 15:55:00|850.4|845.4|848.9|843.9|850.5|845.5|848.8|843.8|146
1657641600000|2022-07-12 16:00:00|848.8|843.8|849.5|844.5|849.9|844.9|848.8|843.8|210
1657641900000|2022-07-12 16:05:00|849.6|844.6|848.4|843.4|849.7|844.7|847.6|842.6|217
1657642200000|2022-07-12 16:10:00|848.5|843.5|850.9|845.9|851|846|848.3|843.3|117
1657642500000|2022-07-12 16:15:00|851|846|851.4|846.4|851.4|846.4|850.1|845.1|139
1657642800000|2022-07-12 16:20:00|851.3|846.3|852.3|847.3|852.4|847.4|851.1|846.1|127
1657643100000|2022-07-12 16:25:00|852.2|847.2|852.2|847.2|853.2|848.2|851.9|846.9|157
1657643400000|2022-07-12 16:30:00|852.3|847.3|852.3|847.3|852.8|847.8|851.9|846.9|134
1657643700000|2022-07-12 16:35:00|852.5|847.5|852.1|847.1|852.5|847.5|851.5|846.5|90
1657644000000|2022-07-12 16:40:00|852.2|847.2|850.8|845.8|852.4|847.4|850.8|845.8|87
1657644300000|2022-07-12 16:45:00|850.9|845.9|851.3|846.3|851.3|846.3|850.3|845.3|105
1657644600000|2022-07-12 16:50:00|851.2|846.2|851.2|846.2|852.1|847.1|851.1|846.1|118
1657644900000|2022-07-12 16:55:00|851.1|846.1|849.8|844.8|851.2|846.2|849.8|844.8|82
1657645200000|2022-07-12 17:00:00|849.9|844.9|849.6|844.6|850.4|845.4|848.6|843.6|153
1657645500000|2022-07-12 17:05:00|849.7|844.7|850.2|845.2|850.5|845.5|849.7|844.7|166
1657645800000|2022-07-12 17:10:00|850.1|845.1|850.6|845.6|850.7|845.7|850|845|87
1657646100000|2022-07-12 17:15:00|850.5|845.5|851.2|846.2|851.5|846.5|850.4|845.4|95
1657646400000|2022-07-12 17:20:00|851.3|846.3|851.3|846.3|851.7|846.7|851|846|84
1657646700000|2022-07-12 17:25:00|851.2|846.2|851.4|846.4|851.6|846.6|850.8|845.8|132
1657647000000|2022-07-12 17:30:00|851.5|846.5|851.6|846.6|851.6|846.6|851.3|846.3|101
1657647300000|2022-07-12 17:35:00|851.5|846.5|851.9|846.9|852.2|847.2|851.2|846.2|30
1657647600000|2022-07-12 17:40:00|851.8|846.8|852.4|847.4|852.5|847.5|851.8|846.8|55
1657647900000|2022-07-12 17:45:00|852.3|847.3|852.3|847.3|852.5|847.5|852.2|847.2|87
1657648200000|2022-07-12 17:50:00|852.4|847.4|852.1|847.1|852.4|847.4|852|847|57
1657648500000|2022-07-12 17:55:00|852.2|847.2|852|847|852.7|847.7|851.5|846.5|57
1657648800000|2022-07-12 18:00:00|852.1|847.1|851.2|846.2|852.4|847.4|851.2|846.2|83
1657649100000|2022-07-12 18:05:00|851.5|846.5|850.9|845.9|851.5|846.5|850.9|845.9|64
1657649400000|2022-07-12 18:10:00|850.8|845.8|851.5|846.5|851.7|846.7|850.8|845.8|102
1657649700000|2022-07-12 18:15:00|851.6|846.6|852.1|847.1|852.1|847.1|851.5|846.5|72
1657650000000|2022-07-12 18:20:00|852.2|847.2|851.6|846.6|852.2|847.2|851.6|846.6|132
1657650300000|2022-07-12 18:25:00|851.5|846.5|851.7|846.7|851.9|846.9|851.5|846.5|69
1657650600000|2022-07-12 18:30:00|851.6|846.6|850.3|845.3|851.6|846.6|850.2|845.2|46
1657650900000|2022-07-12 18:35:00|850.1|845.1|850.2|845.2|850.7|845.7|850.1|845.1|57
1657651200000|2022-07-12 18:40:00|850.3|845.3|850.7|845.7|850.7|845.7|850.2|845.2|51
1657651500000|2022-07-12 18:45:00|850.8|845.8|850.7|845.7|850.8|845.8|850.4|845.4|11
1657651800000|2022-07-12 18:50:00|850.6|845.6|850.3|845.3|850.8|845.8|849.8|844.8|43
1657652100000|2022-07-12 18:55:00|850.2|845.2|850.5|845.5|850.6|845.6|850.2|845.2|82
1657652400000|2022-07-12 19:00:00|850.4|845.4|849.4|844.4|850.5|845.5|849.3|844.3|83
1657652700000|2022-07-12 19:05:00|849.3|844.3|849.3|844.3|849.6|844.6|849.2|844.2|75
1657653000000|2022-07-12 19:10:00|849.4|844.4|849.4|844.4|849.5|844.5|849.2|844.2|51
1657653300000|2022-07-12 19:15:00|849.3|844.3|849.7|844.7|849.7|844.7|849.3|844.3|27
1657653600000|2022-07-12 19:20:00|849.6|844.6|849.4|844.4|849.9|844.9|849.4|844.4|29
1657653900000|2022-07-12 19:25:00|849.5|844.5|848.3|843.3|849.5|844.5|847.9|842.9|96
1657654200000|2022-07-12 19:30:00|848.2|843.2|848.2|843.2|848.6|843.6|848.1|843.1|54
1657654500000|2022-07-12 19:35:00|848.1|843.1|847.9|842.9|848.4|843.4|847.8|842.8|78
1657654800000|2022-07-12 19:40:00|848|843|848|843|848.2|843.2|847.7|842.7|114
1657655100000|2022-07-12 19:45:00|848.1|843.1|848.2|843.2|848.3|843.3|848|843|60
1657655400000|2022-07-12 19:50:00|848.3|843.3|848.4|843.4|848.5|843.5|848.2|843.2|85
1657655700000|2022-07-12 19:55:00|848.3|843.3|848.3|843.3|848.9|843.9|848.1|843.1|88
1657656000000|2022-07-12 20:00:00|848.4|843.4|848.7|843.7|849.1|844.1|848.4|843.4|39
1657656300000|2022-07-12 20:05:00|848.6|843.6|849.2|844.2|849.2|844.2|848.6|843.6|40
1657656600000|2022-07-12 20:10:00|849|844|849|844|849.4|844.4|848.8|843.8|23
1657656900000|2022-07-12 20:15:00|848.9|843.9|849.1|844.1|849.6|844.6|848.5|843.5|39
1657657200000|2022-07-12 20:20:00|849|844|849.1|844.1|849.2|844.2|848.6|843.6|33
1657657500000|2022-07-12 20:25:00|849|844|848.9|843.9|849.4|844.4|848.2|843.2|36
1657657800000|2022-07-12 20:30:00|848.7|843.7|849.3|844.3|849.4|844.4|848.7|843.7|30
1657658100000|2022-07-12 20:35:00|849.2|844.2|849|844|849.3|844.3|848.7|843.7|20
1657658400000|2022-07-12 20:40:00|848.8|843.8|849.2|844.2|849.2|844.2|848.6|843.6|33
1657658700000|2022-07-12 20:45:00|848.9|843.9|848.6|843.6|849.4|844.4|848.1|843.1|38
1657659000000|2022-07-12 20:50:00|848.4|843.4|848.6|843.6|848.8|843.8|848.1|843.1|27
1657659300000|2022-07-12 20:55:00|848.5|843.5|853.2|842.2|853.3|844.3|848.4|842|33
1657663200000|2022-07-12 22:00:00|850.5|840.2|847.8|842.8|850.5|842.9|846.9|840.1|39
1657663500000|2022-07-12 22:05:00|848|843|847.7|842.7|848|843|846.6|841.6|45
1657663800000|2022-07-12 22:10:00|847|842|847.4|842.4|848|843|846.8|841.8|62
1657664100000|2022-07-12 22:15:00|847.3|842.3|847.2|842.2|847.8|842.8|846.8|841.8|50
1657664400000|2022-07-12 22:20:00|847|842|847.3|842.3|847.5|842.5|846.8|841.8|42
1657664700000|2022-07-12 22:25:00|847|842|847.2|842.2|847.3|842.3|846.7|841.7|15
1657665000000|2022-07-12 22:30:00|846.9|841.9|847|842|847.2|842.2|846.9|841.9|8
1657665300000|2022-07-12 22:35:00|847.1|842.1|846.9|841.9|847.2|842.2|846.7|841.7|17
1657665600000|2022-07-12 22:40:00|846.6|841.6|847|842|847|842|846.6|841.6|17
1657665900000|2022-07-12 22:45:00|847.1|842.1|847.1|842.1|847.3|842.3|847|842|14
1657666200000|2022-07-12 22:50:00|847|842|846.9|841.9|847.1|842.1|846.6|841.6|12
1657666500000|2022-07-12 22:55:00|846.6|841.6|846.8|841.8|846.9|841.9|846.5|841.5|16
1657666800000|2022-07-12 23:00:00|846.7|841.7|846.5|841.5|846.8|841.8|846|841|24
1657667100000|2022-07-12 23:05:00|846.6|841.6|846.6|841.6|846.8|841.8|846.5|841.5|23
1657667400000|2022-07-12 23:10:00|846.3|841.3|846.2|841.2|846.6|841.6|845.9|840.9|18
1657667700000|2022-07-12 23:15:00|846.3|841.3|846.2|841.2|846.4|841.4|845.6|840.6|43
1657668000000|2022-07-12 23:20:00|846.4|841.4|846.2|841.2|846.4|841.4|845.7|840.7|45
1657668300000|2022-07-12 23:25:00|845.9|840.9|846.4|841.4|846.6|841.6|845.9|840.9|34
1657668600000|2022-07-12 23:30:00|846.3|841.3|846.4|841.4|846.7|841.7|846.1|841.1|43
1657668900000|2022-07-12 23:35:00|846.3|841.3|846.5|841.5|846.9|841.9|846|841|49
1657669200000|2022-07-12 23:40:00|846.6|841.6|846.8|841.8|846.9|841.9|845.9|840.9|28
1657669500000|2022-07-12 23:45:00|846.5|841.5|847|842|847.3|842.3|846.3|841.3|69
1657669800000|2022-07-12 23:50:00|847.1|842.1|845.6|840.6|847.2|842.2|845.6|840.6|56
1657670100000|2022-07-12 23:55:00|845.7|840.7|844.8|839.8|845.8|840.8|844.6|839.6|59
1657670400000|2022-07-13 00:00:00|844.9|839.9|845.9|840.9|846.1|841.1|844.5|839.5|128
1657670700000|2022-07-13 00:05:00|846|841|845.5|840.5|846.3|841.3|845.3|840.3|93
1657671000000|2022-07-13 00:10:00|845.4|840.4|845.9|840.9|845.9|840.9|845.2|840.2|74
1657671300000|2022-07-13 00:15:00|846|841|846.1|841.1|846.3|841.3|845.4|840.4|78
1657671600000|2022-07-13 00:20:00|846.2|841.2|846|841|846.6|841.6|845.5|840.5|99
1657671900000|2022-07-13 00:25:00|845.9|840.9|846.3|841.3|846.6|841.6|845.9|840.9|78
1657672200000|2022-07-13 00:30:00|846.4|841.4|846.9|841.9|846.9|841.9|846.2|841.2|58
1657672500000|2022-07-13 00:35:00|847|842|847.3|842.3|847.4|842.4|846.7|841.7|61
1657672800000|2022-07-13 00:40:00|847.2|842.2|847.6|842.6|847.6|842.6|846.9|841.9|74
1657673100000|2022-07-13 00:45:00|847.5|842.5|848.5|843.5|848.5|843.5|847.3|842.3|87
1657673400000|2022-07-13 00:50:00|848.4|843.4|847.7|842.7|848.5|843.5|847.5|842.5|65
1657673700000|2022-07-13 00:55:00|847.6|842.6|848.2|843.2|848.5|843.5|847.6|842.6|87
1657674000000|2022-07-13 01:00:00|848.1|843.1|850.6|845.6|851.6|846.6|848.1|843.1|259
1657674300000|2022-07-13 01:05:00|850.7|845.7|850|845|850.7|845.7|849.4|844.4|187
1657674600000|2022-07-13 01:10:00|849.8|844.8|850.4|845.4|851.1|846.1|849.5|844.5|137
1657674900000|2022-07-13 01:15:00|850.3|845.3|850.6|845.6|850.6|845.6|849.5|844.5|147
1657675200000|2022-07-13 01:20:00|850.8|845.8|850.7|845.7|851.4|846.4|850.6|845.6|114
1657675500000|2022-07-13 01:25:00|850.8|845.8|850.1|845.1|850.8|845.8|849.7|844.7|99
1657675800000|2022-07-13 01:30:00|850.4|845.4|850.6|845.6|851|846|849.3|844.3|187
1657676100000|2022-07-13 01:35:00|850.4|845.4|850.1|845.1|850.6|845.6|849.6|844.6|129
1657676400000|2022-07-13 01:40:00|850|845|849.7|844.7|850.3|845.3|849.2|844.2|139
1657676700000|2022-07-13 01:45:00|849.6|844.6|850.4|845.4|850.9|845.9|849.3|844.3|114
1657677000000|2022-07-13 01:50:00|850.5|845.5|850.8|845.8|850.9|845.9|849.8|844.8|98
1657677300000|2022-07-13 01:55:00|850.9|845.9|851|846|851.4|846.4|850.7|845.7|104
1657677600000|2022-07-13 02:00:00|850.9|845.9|850.6|845.6|851.7|846.7|850.4|845.4|110
1657677900000|2022-07-13 02:05:00|850.7|845.7|850.7|845.7|850.8|845.8|849.7|844.7|75
1657678200000|2022-07-13 02:10:00|850.6|845.6|850.8|845.8|851.6|846.6|850.5|845.5|150
1657678500000|2022-07-13 02:15:00|850.9|845.9|852.1|847.1|852.1|847.1|850.2|845.2|90
1657678800000|2022-07-13 02:20:00|852.2|847.2|850.7|845.7|852.7|847.7|850.3|845.3|59
1657679100000|2022-07-13 02:25:00|850.6|845.6|852.1|847.1|852.2|847.2|850.6|845.6|174
1657679400000|2022-07-13 02:30:00|852|847|852.9|847.9|853.4|848.4|852|847|203
1657679700000|2022-07-13 02:35:00|853|848|853.7|848.7|853.8|848.8|852.7|847.7|138
1657680000000|2022-07-13 02:40:00|853.8|848.8|853.4|848.4|854.1|849.1|852.9|847.9|238
1657680300000|2022-07-13 02:45:00|853.5|848.5|852.9|847.9|853.6|848.6|852.5|847.5|112
1657680600000|2022-07-13 02:50:00|853|848|852.7|847.7|853.1|848.1|851.7|846.7|75
1657680900000|2022-07-13 02:55:00|852.6|847.6|853.1|848.1|853.3|848.3|852.3|847.3|66
1657681200000|2022-07-13 03:00:00|853.2|848.2|852|847|854|849|851.9|846.9|120
1657681500000|2022-07-13 03:05:00|852.2|847.2|851.5|846.5|852.2|847.2|851.2|846.2|74
1657681800000|2022-07-13 03:10:00|851.4|846.4|852|847|852|847|851.2|846.2|81
1657682100000|2022-07-13 03:15:00|852.1|847.1|851.6|846.6|853.3|848.3|851.3|846.3|125
1657682400000|2022-07-13 03:20:00|851.5|846.5|853.6|848.6|853.7|848.7|851.3|846.3|107
1657682700000|2022-07-13 03:25:00|853.5|848.5|852.5|847.5|853.5|848.5|852.4|847.4|73
1657683000000|2022-07-13 03:30:00|852.4|847.4|852.6|847.6|853.1|848.1|852.1|847.1|86
1657683300000|2022-07-13 03:35:00|852.8|847.8|852.6|847.6|853.1|848.1|852.3|847.3|50
1657683600000|2022-07-13 03:40:00|852.8|847.8|853.3|848.3|854|849|852.5|847.5|46
1657683900000|2022-07-13 03:45:00|853.2|848.2|853.4|848.4|853.4|848.4|853.1|848.1|46
1657684200000|2022-07-13 03:50:00|853.3|848.3|853.6|848.6|853.6|848.6|853.1|848.1|36
1657684500000|2022-07-13 03:55:00|853.5|848.5|853.5|848.5|853.8|848.8|853|848|48
1657684800000|2022-07-13 04:00:00|853.4|848.4|852.8|847.8|853.5|848.5|852.5|847.5|87
1657685100000|2022-07-13 04:05:00|852.9|847.9|852.8|847.8|853|848|852.2|847.2|63
1657685400000|2022-07-13 04:10:00|852.9|847.9|852.5|847.5|852.9|847.9|852.1|847.1|55
1657685700000|2022-07-13 04:15:00|852.4|847.4|852.8|847.8|853.1|848.1|852.1|847.1|45
1657686000000|2022-07-13 04:20:00|852.9|847.9|852.4|847.4|852.9|847.9|851.9|846.9|27
1657686300000|2022-07-13 04:25:00|852.5|847.5|852.9|847.9|853.3|848.3|852.5|847.5|89
1657686600000|2022-07-13 04:30:00|852.8|847.8|852.3|847.3|852.8|847.8|851.6|846.6|53
1657686900000|2022-07-13 04:35:00|852.2|847.2|851.9|846.9|852.5|847.5|851.8|846.8|65
1657687200000|2022-07-13 04:40:00|851.8|846.8|851.5|846.5|851.9|846.9|851.4|846.4|54
1657687500000|2022-07-13 04:45:00|851.6|846.6|851.7|846.7|851.8|846.8|851.2|846.2|39
1657687800000|2022-07-13 04:50:00|851.6|846.6|851.9|846.9|852|847|851.2|846.2|55
1657688100000|2022-07-13 04:55:00|851.8|846.8|851.8|846.8|852.1|847.1|851.3|846.3|67
1657688400000|2022-07-13 05:00:00|851.7|846.7|851.1|846.1|851.8|846.8|851.1|846.1|100
1657688700000|2022-07-13 05:05:00|851|846|850.8|845.8|851.3|846.3|850.4|845.4|65
1657689000000|2022-07-13 05:10:00|850.7|845.7|850.9|845.9|851.5|846.5|850.4|845.4|55
1657689300000|2022-07-13 05:15:00|850.8|845.8|850.9|845.9|851.6|846.6|850.5|845.5|82
1657689600000|2022-07-13 05:20:00|851|846|850.2|845.2|851.4|846.4|850.1|845.1|56
1657689900000|2022-07-13 05:25:00|850.1|845.1|850.1|845.1|850.7|845.7|849.8|844.8|73
1657690200000|2022-07-13 05:30:00|850|845|850.5|845.5|850.7|845.7|848.7|843.7|123
1657690500000|2022-07-13 05:35:00|849.9|844.9|853.4|848.4|853.5|848.5|849.6|844.6|113
1657690800000|2022-07-13 05:40:00|853.3|848.3|853.4|848.4|853.5|848.5|852.1|847.1|104
1657691100000|2022-07-13 05:45:00|853.3|848.3|852.7|847.7|853.4|848.4|852.2|847.2|217
1657691400000|2022-07-13 05:50:00|852.8|847.8|852.9|847.9|853.1|848.1|852.3|847.3|107
1657691700000|2022-07-13 05:55:00|853|848|852.4|847.4|853.3|848.3|852.2|847.2|95
1657692000000|2022-07-13 06:00:00|852.3|847.3|852.9|847.9|853.4|848.4|851.7|846.7|153
1657692300000|2022-07-13 06:05:00|853|848|852.7|847.7|853.1|848.1|852.2|847.2|57
1657692600000|2022-07-13 06:10:00|852.3|847.3|850.9|845.9|852.3|847.3|850.7|845.7|238
1657692900000|2022-07-13 06:15:00|850.8|845.8|850.8|845.8|851|846|849.4|844.4|170
1657693200000|2022-07-13 06:20:00|850.7|845.7|849.9|844.9|851.3|846.3|849.7|844.7|52
1657693500000|2022-07-13 06:25:00|850|845|851.9|846.9|852.2|847.2|849.9|844.9|153
1657693800000|2022-07-13 06:30:00|851.8|846.8|850.6|845.6|851.9|846.9|850.1|845.1|67
1657694100000|2022-07-13 06:35:00|850.7|845.7|851.5|846.5|852.3|847.3|850.4|845.4|150
1657694400000|2022-07-13 06:40:00|851.6|846.6|852.6|847.6|853.2|848.2|851.5|846.5|96
1657694700000|2022-07-13 06:45:00|852.7|847.7|852.7|847.7|853.4|848.4|851.8|846.8|120
1657695000000|2022-07-13 06:50:00|852.9|847.9|851.9|846.9|853.1|848.1|851.8|846.8|74
1657695300000|2022-07-13 06:55:00|852|847|852.1|847.1|852.5|847.5|851.9|846.9|119
1657695600000|2022-07-13 07:00:00|852|847|851.6|846.6|852.7|847.7|851.4|846.4|137
1657695900000|2022-07-13 07:05:00|851.5|846.5|852.3|847.3|852.3|847.3|851.4|846.4|126
1657696200000|2022-07-13 07:10:00|852.4|847.4|852.1|847.1|852.6|847.6|851.7|846.7|103
1657696500000|2022-07-13 07:15:00|852|847|852.2|847.2|852.3|847.3|851.7|846.7|61
1657696800000|2022-07-13 07:20:00|852.3|847.3|851|846|852.3|847.3|850.7|845.7|115
1657697100000|2022-07-13 07:25:00|850.7|845.7|850.3|845.3|851.1|846.1|849.1|844.1|93
1657697400000|2022-07-13 07:30:00|850.2|845.2|849.8|844.8|850.4|845.4|849.4|844.4|80
1657697700000|2022-07-13 07:35:00|849.9|844.9|849.5|844.5|850.1|845.1|849|844|67
1657698000000|2022-07-13 07:40:00|849.4|844.4|849.8|844.8|850|845|848.8|843.8|52
1657698300000|2022-07-13 07:45:00|849.7|844.7|850.5|845.5|850.5|845.5|849.1|844.1|51
1657698600000|2022-07-13 07:50:00|850.4|845.4|850.6|845.6|850.8|845.8|850.2|845.2|95
1657698900000|2022-07-13 07:55:00|850.7|845.7|849.9|844.9|850.7|845.7|849.9|844.9|73
1657699200000|2022-07-13 08:00:00|849.8|844.8|849.7|844.7|850.2|845.2|849.2|844.2|98
1657699500000|2022-07-13 08:05:00|849.8|844.8|848.8|843.8|850.1|845.1|848.7|843.7|67
1657699800000|2022-07-13 08:10:00|848.9|843.9|849|844|849.5|844.5|848.8|843.8|33
1657700100000|2022-07-13 08:15:00|849.1|844.1|849.7|844.7|849.9|844.9|849.1|844.1|48
1657700400000|2022-07-13 08:20:00|849.6|844.6|848.6|843.6|849.7|844.7|848.6|843.6|50
1657700700000|2022-07-13 08:25:00|848.5|843.5|849.1|844.1|849.1|844.1|848.5|843.5|66
1657701000000|2022-07-13 08:30:00|849|844|850.4|845.4|850.8|845.8|848.9|843.9|128
1657701300000|2022-07-13 08:35:00|850.5|845.5|850.2|845.2|850.7|845.7|850|845|57
1657701600000|2022-07-13 08:40:00|850.3|845.3|850.8|845.8|851.4|846.4|850.2|845.2|64
1657701900000|2022-07-13 08:45:00|851.1|846.1|850.7|845.7|851.2|846.2|850.1|845.1|105
1657702200000|2022-07-13 08:50:00|850.6|845.6|851.2|846.2|851.7|846.7|850.6|845.6|82
1657702500000|2022-07-13 08:55:00|850.9|845.9|852.8|847.8|853.1|848.1|850.3|845.3|49
1657702800000|2022-07-13 09:00:00|852.7|847.7|851.7|846.7|852.9|847.9|851.6|846.6|70
1657703100000|2022-07-13 09:05:00|851.6|846.6|853|848|853|848|851.4|846.4|63
1657703400000|2022-07-13 09:10:00|852.9|847.9|854.8|849.8|854.8|849.8|852.4|847.4|116
1657703700000|2022-07-13 09:15:00|854.7|849.7|854.4|849.4|854.8|849.8|853.2|848.2|87
1657704000000|2022-07-13 09:20:00|854.3|849.3|854.3|849.3|855|850|854.2|849.2|65
1657704300000|2022-07-13 09:25:00|854.2|849.2|853.9|848.9|854.3|849.3|852.8|847.8|71
1657704600000|2022-07-13 09:30:00|853.6|848.6|853.8|848.8|854.2|849.2|852.9|847.9|82
1657704900000|2022-07-13 09:35:00|853.9|848.9|853.5|848.5|853.9|848.9|852.4|847.4|78
1657705200000|2022-07-13 09:40:00|852.8|847.8|851.2|846.2|853.5|848.5|850.4|845.4|116
1657705500000|2022-07-13 09:45:00|851.1|846.1|851.2|846.2|852.5|847.5|850.8|845.8|80
1657705800000|2022-07-13 09:50:00|851.8|846.8|852.6|847.6|853.2|848.2|851.1|846.1|69
1657706100000|2022-07-13 09:55:00|852.7|847.7|851.1|846.1|852.8|847.8|851.1|846.1|105
1657706400000|2022-07-13 10:00:00|851.8|846.8|852.6|847.6|853|848|851|846|127
1657706700000|2022-07-13 10:05:00|852.3|847.3|850.6|845.6|852.6|847.6|850.4|845.4|118
1657707000000|2022-07-13 10:10:00|850.8|845.8|851.5|846.5|851.9|846.9|849.8|844.8|56
1657707300000|2022-07-13 10:15:00|850|845|849.9|844.9|851.3|846.3|849.6|844.6|40
1657707600000|2022-07-13 10:20:00|850.1|845.1|849.7|844.7|850.3|845.3|849|844|63
1657707900000|2022-07-13 10:25:00|849.5|844.5|850|845|851.1|846.1|849.4|844.4|90
1657708200000|2022-07-13 10:30:00|849.9|844.9|851.3|846.3|851.4|846.4|849.7|844.7|67
1657708500000|2022-07-13 10:35:00|850.4|845.4|851.2|846.2|851.9|846.9|850.4|845.4|97
1657708800000|2022-07-13 10:40:00|851.1|846.1|851.2|846.2|852.6|847.6|851|846|78
1657709100000|2022-07-13 10:45:00|852|847|851.7|846.7|852.4|847.4|850.3|845.3|127
1657709400000|2022-07-13 10:50:00|851.9|846.9|850.6|845.6|851.9|846.9|850.6|845.6|90
1657709700000|2022-07-13 10:55:00|850.5|845.5|849.8|844.8|850.8|845.8|849.6|844.6|84
1657710000000|2022-07-13 11:00:00|849.7|844.7|850.2|845.2|850.6|845.6|849.4|844.4|67
1657710300000|2022-07-13 11:05:00|850.1|845.1|850.4|845.4|850.5|845.5|849.7|844.7|40
1657710600000|2022-07-13 11:10:00|850.5|845.5|851.1|846.1|851.5|846.5|850.5|845.5|36
1657710900000|2022-07-13 11:15:00|851.2|846.2|851.2|846.2|851.7|846.7|850.8|845.8|60
1657711200000|2022-07-13 11:20:00|851.3|846.3|850.6|845.6|851.4|846.4|850.4|845.4|124
1657711500000|2022-07-13 11:25:00|850.5|845.5|850.4|845.4|850.6|845.6|849.8|844.8|71
1657711800000|2022-07-13 11:30:00|850.5|845.5|850.5|845.5|850.7|845.7|850.2|845.2|46
1657712100000|2022-07-13 11:35:00|851|846|850.7|845.7|851.2|846.2|850.7|845.7|36
1657712400000|2022-07-13 11:40:00|850.8|845.8|851.1|846.1|851.5|846.5|850.7|845.7|40
1657712700000|2022-07-13 11:45:00|850.9|845.9|851.5|846.5|851.5|846.5|850.3|845.3|52
1657713000000|2022-07-13 11:50:00|851.4|846.4|851.2|846.2|851.7|846.7|850.8|845.8|66
1657713300000|2022-07-13 11:55:00|851.3|846.3|851.7|846.7|852.4|847.4|851.2|846.2|51
1657713600000|2022-07-13 12:00:00|851.5|846.5|853.1|848.1|853.4|848.4|851.2|846.2|132
1657713900000|2022-07-13 12:05:00|853.4|848.4|854.9|849.9|855.5|850.5|853.2|848.2|136
1657714200000|2022-07-13 12:10:00|855|850|854.9|849.9|855.1|850.1|853|848|111
1657714500000|2022-07-13 12:15:00|854.8|849.8|855.9|850.9|856.6|851.6|854.5|849.5|123
1657714800000|2022-07-13 12:20:00|855.2|850.2|856.1|851.1|856.8|851.8|853.9|848.9|103
1657715100000|2022-07-13 12:25:00|855.9|850.9|861.2|850.2|861.3|853.1|855.6|849.2|149
1657715400000|2022-07-13 12:30:00|861.1|850.1|846.9|841.9|861.1|850.1|846.8|840.9|753
1657715700000|2022-07-13 12:35:00|846.7|841.7|845.5|840.5|847.3|842.3|844.7|839.7|340
1657716000000|2022-07-13 12:40:00|845.4|840.4|843.6|838.6|845.5|840.5|841.9|836.9|217
1657716300000|2022-07-13 12:45:00|843.8|838.8|846.7|841.7|846.7|841.7|842.5|837.5|358
1657716600000|2022-07-13 12:50:00|846.9|841.9|846|841|850.2|845.2|845.4|840.4|412
1657716900000|2022-07-13 12:55:00|846.1|841.1|846.2|841.2|847.2|842.2|845.3|840.3|251
1657717200000|2022-07-13 13:00:00|845.7|840.7|847.7|842.7|848.1|843.1|843.5|838.5|435
1657717500000|2022-07-13 13:05:00|847.6|842.6|848.4|843.4|848.8|843.8|845.3|840.3|290
1657717800000|2022-07-13 13:10:00|848.3|843.3|848.8|843.8|850.2|845.2|846.7|841.7|285
1657718100000|2022-07-13 13:15:00|848.7|843.7|848.8|843.8|850.7|845.7|846.7|841.7|223
1657718400000|2022-07-13 13:20:00|849.2|844.2|847.6|842.6|849.6|844.6|846.4|841.4|208
1657718700000|2022-07-13 13:25:00|847.5|842.5|847.9|842.9|848.1|843.1|846.6|841.6|152
1657719000000|2022-07-13 13:30:00|847.8|842.8|846.4|841.4|848.9|843.9|845.6|840.6|396
1657719300000|2022-07-13 13:35:00|846.1|841.1|849.7|844.7|850.2|845.2|845.1|840.1|477
1657719600000|2022-07-13 13:40:00|849.8|844.8|850.5|845.5|852.4|847.4|849.5|844.5|376
1657719900000|2022-07-13 13:45:00|850.6|845.6|852.9|847.9|853.7|848.7|848.4|843.4|336
1657720200000|2022-07-13 13:50:00|853|848|851.7|846.7|854.5|849.5|851.5|846.5|445
1657720500000|2022-07-13 13:55:00|852|847|849|844|852|847|848.9|843.3|535
1657720800000|2022-07-13 14:00:00|849.2|844.2|849.8|844.8|850.3|845.3|847.8|841.7|913
1657721100000|2022-07-13 14:05:00|849.7|844.7|847.9|842.9|850.4|845.4|847.5|842.5|716
1657721400000|2022-07-13 14:10:00|848|843|847.8|842.8|848.2|843.2|847.3|842.3|204
1657721700000|2022-07-13 14:15:00|847.7|842.7|847.3|842.3|848.3|843.3|847.1|842.1|546
1657722000000|2022-07-13 14:20:00|847.2|842.2|846.7|841.7|847.4|842.4|846.3|841.3|280
1657722300000|2022-07-13 14:25:00|846.6|841.6|847.8|842.8|847.9|842.9|846.2|841.2|475
1657722600000|2022-07-13 14:30:00|847.9|842.9|848.6|843.6|849.1|844.1|846.5|841.5|329
1657722900000|2022-07-13 14:35:00|848.9|843.9|848.9|843.9|849.4|844.4|847.9|842.9|273
1657723200000|2022-07-13 14:40:00|849|844|853|848|853|848|849|844|454
1657723500000|2022-07-13 14:45:00|852.9|847.9|852.9|847.9|854|849|851.3|846.3|415
1657723800000|2022-07-13 14:50:00|853|848|854.4|849.4|856.1|851.1|853|848|550
1657724100000|2022-07-13 14:55:00|854.5|849.5|856.3|851.3|857.7|852.7|854.5|849.5|779
1657724400000|2022-07-13 15:00:00|856.2|851.2|856.8|851.8|857.7|852.7|855.5|850.5|984
1657724700000|2022-07-13 15:05:00|856.9|851.9|859.1|854.1|860.7|855.7|856.8|851.8|537
1657725000000|2022-07-13 15:10:00|859.2|854.2|863|858|863.3|858.3|858.8|853.8|351
1657725300000|2022-07-13 15:15:00|863.3|858.3|861.7|856.7|864|859|861.6|856.6|311
1657725600000|2022-07-13 15:20:00|862.1|857.1|860.2|855.2|862.8|857.8|859.7|854.7|500
1657725900000|2022-07-13 15:25:00|860.1|855.1|859.8|854.8|861.1|856.1|859|854|313
1657726200000|2022-07-13 15:30:00|859.7|854.7|861.6|856.6|862.1|857.1|859.5|854.5|335
1657726500000|2022-07-13 15:35:00|861.5|856.5|860.1|855.1|862.1|857.1|860|855|582
1657726800000|2022-07-13 15:40:00|860.2|855.2|861.2|856.2|862.3|857.3|860.1|855.1|473
1657727100000|2022-07-13 15:45:00|861|856|861.2|856.2|861.6|856.6|859.7|854.7|580
1657727400000|2022-07-13 15:50:00|861.5|856.5|860.6|855.6|863.6|858.6|860.4|855.4|617
1657727700000|2022-07-13 15:55:00|860.7|855.7|861.3|856.3|862.1|857.1|859.8|854.8|500
1657728000000|2022-07-13 16:00:00|861.4|856.4|860.5|855.5|861.5|856.5|859.7|854.7|255
1657728300000|2022-07-13 16:05:00|860.6|855.6|862.6|857.6|863.6|858.6|860.6|855.6|327
1657728600000|2022-07-13 16:10:00|862.7|857.7|862.9|857.9|863.4|858.4|861.7|856.7|863
1657728900000|2022-07-13 16:15:00|863|858|864.3|859.3|864.3|859.3|862.2|857.2|435
1657729200000|2022-07-13 16:20:00|864.4|859.4|863.6|858.6|865|860|862.7|857.7|155
1657729500000|2022-07-13 16:25:00|863.8|858.8|864.3|859.3|864.8|859.8|863.3|858.3|296
1657729800000|2022-07-13 16:30:00|864.2|859.2|865.2|860.2|865.5|860.5|863.5|858.5|191
1657730100000|2022-07-13 16:35:00|865.4|860.4|864.4|859.4|865.4|860.4|863.3|858.3|178
1657730400000|2022-07-13 16:40:00|864.5|859.5|863|858|864.9|859.9|862.6|857.6|222
1657730700000|2022-07-13 16:45:00|863.1|858.1|863.4|858.4|864.3|859.3|862.1|857.1|168
1657731000000|2022-07-13 16:50:00|863.5|858.5|863.4|858.4|863.8|858.8|862.6|857.6|241
1657731300000|2022-07-13 16:55:00|863.6|858.6|862.8|857.8|863.7|858.7|861.8|856.8|176
1657731600000|2022-07-13 17:00:00|862.7|857.7|860|855|863.1|858.1|859.8|854.8|260
1657731900000|2022-07-13 17:05:00|860.1|855.1|860.8|855.8|862.1|857.1|860.1|855.1|649
1657732200000|2022-07-13 17:10:00|860.9|855.9|861.9|856.9|862.1|857.1|860.5|855.5|742
1657732500000|2022-07-13 17:15:00|861.7|856.7|860.7|855.7|862.4|857.4|860.5|855.5|604
1657732800000|2022-07-13 17:20:00|860.8|855.8|861.1|856.1|861.2|856.2|860|855|671
1657733100000|2022-07-13 17:25:00|861|856|860.1|855.1|861.3|856.3|859.6|854.6|755
1657733400000|2022-07-13 17:30:00|860.2|855.2|860|855|860.9|855.9|859.4|854.4|306
1657733700000|2022-07-13 17:35:00|860.1|855.1|860.5|855.5|860.8|855.8|859.4|854.4|82
1657734000000|2022-07-13 17:40:00|860.6|855.6|860.9|855.9|861.5|856.5|860.3|855.3|606
1657734300000|2022-07-13 17:45:00|860.8|855.8|861.5|856.5|861.8|856.8|860.7|855.7|144
1657734600000|2022-07-13 17:50:00|861.6|856.6|861|856|861.9|856.9|860.9|855.9|721
1657734900000|2022-07-13 17:55:00|861.1|856.1|861.8|856.8|862.1|857.1|860.9|855.9|836
1657735200000|2022-07-13 18:00:00|861.6|856.6|857|852|861.6|856.6|856.6|851.6|381
1657735500000|2022-07-13 18:05:00|856.9|851.9|857.3|852.3|858.9|853.9|856.6|851.6|324
1657735800000|2022-07-13 18:10:00|857.4|852.4|857.7|852.7|858|853|856.7|851.7|169
1657736100000|2022-07-13 18:15:00|857.5|852.5|857.9|852.9|858|853|856.8|851.8|182
1657736400000|2022-07-13 18:20:00|857.8|852.8|857.9|852.9|858|853|857|852|140
1657736700000|2022-07-13 18:25:00|857.8|852.8|859|854|859.2|854.2|857.3|852.3|344
1657737000000|2022-07-13 18:30:00|859.2|854.2|859.4|854.4|860.1|855.1|858.8|853.8|152
1657737300000|2022-07-13 18:35:00|859.5|854.5|859.9|854.9|860.1|855.1|858.9|853.9|100
1657737600000|2022-07-13 18:40:00|859.8|854.8|858.9|853.9|860.2|855.2|858.9|853.9|135
1657737900000|2022-07-13 18:45:00|859|854|859.4|854.4|860.4|855.4|859|854|174
1657738200000|2022-07-13 18:50:00|859.3|854.3|859|854|860|855|858.8|853.8|178
1657738500000|2022-07-13 18:55:00|858.9|853.9|859.6|854.6|859.6|854.6|858.1|853.1|468
1657738800000|2022-07-13 19:00:00|859.5|854.5|859.1|854.1|859.7|854.7|858.8|853.8|631
1657739100000|2022-07-13 19:05:00|859.2|854.2|858.7|853.7|859.4|854.4|858.3|853.3|716
1657739400000|2022-07-13 19:10:00|858.6|853.6|859|854|859.6|854.6|858.3|853.3|774
1657739700000|2022-07-13 19:15:00|859.2|854.2|858.9|853.9|859.4|854.4|858.7|853.7|719
1657740000000|2022-07-13 19:20:00|859.1|854.1|858.8|853.8|859.3|854.3|858.4|853.4|756
1657740300000|2022-07-13 19:25:00|859|854|858.1|853.1|859|854|857.9|852.9|326
1657740600000|2022-07-13 19:30:00|858.2|853.2|857.2|852.2|858.4|853.4|857|852|183
1657740900000|2022-07-13 19:35:00|857.4|852.4|858.4|853.4|858.4|853.4|857|852|99
1657741200000|2022-07-13 19:40:00|858.3|853.3|857.4|852.4|858.4|853.4|857.1|852.1|143
1657741500000|2022-07-13 19:45:00|857.5|852.5|857.8|852.8|858.3|853.3|857.4|852.4|431
1657741800000|2022-07-13 19:50:00|857.7|852.7|857.8|852.8|858.3|853.3|857.2|852.2|252
1657742100000|2022-07-13 19:55:00|857.9|852.9|857.5|852.5|858.1|853.1|857.4|852.4|244
1657742400000|2022-07-13 20:00:00|857.4|852.4|857.8|852.8|858|853|857.2|852.2|69
1657742700000|2022-07-13 20:05:00|857.9|852.9|857.6|852.6|858.3|853.3|857.5|852.5|17
1657743000000|2022-07-13 20:10:00|857.5|852.5|857.8|852.8|858.3|853.3|857.5|852.5|47
1657743300000|2022-07-13 20:15:00|857.7|852.7|856.5|851.5|857.9|852.9|856.5|851.5|41
1657743600000|2022-07-13 20:20:00|856.6|851.6|857.5|852.5|857.5|852.5|856.4|851.4|31
1657743900000|2022-07-13 20:25:00|857.4|852.4|857.8|852.8|858.2|853.2|857.3|852.3|53
1657744200000|2022-07-13 20:30:00|857.6|852.6|856.9|851.9|858.5|853.5|856.9|851.9|37
1657744500000|2022-07-13 20:35:00|857.2|852.2|856.6|851.6|857.4|852.4|856.5|851.5|33
1657744800000|2022-07-13 20:40:00|856.5|851.5|856.6|851.6|857.2|852.2|856.2|851.2|26
1657745100000|2022-07-13 20:45:00|856.5|851.5|857.3|852.3|857.6|852.6|856.4|851.4|47
1657745400000|2022-07-13 20:50:00|857.2|852.2|860.3|850.9|860.3|853.3|857.2|850.8|58
1657745700000|2022-07-13 20:55:00|860.1|850.7|861.4|850.4|861.7|850.7|858.3|847.3|26
1657749600000|2022-07-13 22:00:00|862.6|851.6|860.3|855.3|862.9|855.7|859.5|851.6|53
1657749900000|2022-07-13 22:05:00|860.4|855.4|859.7|854.7|860.6|855.6|859.7|854.7|18
1657750200000|2022-07-13 22:10:00|859.6|854.6|859.8|854.8|860.2|855.2|859.5|854.5|37
1657750500000|2022-07-13 22:15:00|859.9|854.9|858.4|853.4|860.6|854.9|857.9|852.3|42
1657750800000|2022-07-13 22:20:00|858.3|853.3|858.3|853.3|858.5|853.5|858.1|853.1|33
1657751100000|2022-07-13 22:25:00|858.2|853.2|858.3|853.3|859.4|854.4|858.2|853.2|18
1657751400000|2022-07-13 22:30:00|858.5|853.5|857.8|852.8|858.5|853.5|857.8|852.8|28
1657751700000|2022-07-13 22:35:00|857.9|852.9|857.2|852.2|858.3|853.3|857|852|50
1657752000000|2022-07-13 22:40:00|857.8|852.8|857.1|852.1|857.8|852.8|857|852|41
1657752300000|2022-07-13 22:45:00|856.9|851.9|856.9|851.9|857.5|852.5|856.6|851.6|50
1657752600000|2022-07-13 22:50:00|857|852|857.5|852.5|858.5|853.5|856.9|851.9|38
1657752900000|2022-07-13 22:55:00|857.4|852.4|857.5|852.5|858|853|857.1|852.1|35
1657753200000|2022-07-13 23:00:00|857.4|852.4|857.1|852.1|857.6|852.6|856.8|851.8|22
1657753500000|2022-07-13 23:05:00|857.3|852.3|857.2|852.2|857.4|852.4|857.2|852.2|9
1657753800000|2022-07-13 23:10:00|857.1|852.1|856.2|851.2|857.2|852.2|856.1|851.1|36
1657754100000|2022-07-13 23:15:00|856.1|851.1|855.6|850.6|856.6|851.6|855.5|850.5|54
1657754400000|2022-07-13 23:20:00|856.1|851.1|855.8|850.8|856.6|851.6|855.4|850.4|81
1657754700000|2022-07-13 23:25:00|855.9|850.9|856|851|856.5|851.5|855.7|850.7|63
1657755000000|2022-07-13 23:30:00|856.1|851.1|856.1|851.1|856.4|851.4|856.1|851.1|11
1657755300000|2022-07-13 23:35:00|855.9|850.9|854.9|849.9|856.2|851.2|854.9|849.9|23
1657755600000|2022-07-13 23:40:00|854.7|849.7|854.7|849.7|855.3|850.3|854|849|60
1657755900000|2022-07-13 23:45:00|854.3|849.3|854.4|849.4|854.9|849.9|854.2|849.2|92
1657756200000|2022-07-13 23:50:00|854.5|849.5|854.3|849.3|855.3|850.3|854.2|849.2|36
1657756500000|2022-07-13 23:55:00|854.4|849.4|854.3|849.3|855.4|850.4|854.3|849.3|41
1657756800000|2022-07-14 00:00:00|854.4|849.4|855|850|855.7|850.7|854|849|170
1657757100000|2022-07-14 00:05:00|854.9|849.9|855.2|850.2|856.1|851.1|854.7|849.7|101
1657757400000|2022-07-14 00:10:00|855.5|850.5|855.3|850.3|856.2|851.2|854.9|849.9|123
1657757700000|2022-07-14 00:15:00|855.2|850.2|855.4|850.4|856.5|851.5|854.8|849.8|77
1657758000000|2022-07-14 00:20:00|855.3|850.3|855.4|850.4|856.1|851.1|855.2|850.2|70
1657758300000|2022-07-14 00:25:00|855.3|850.3|855.4|850.4|855.7|850.7|855|850|61
1657758600000|2022-07-14 00:30:00|855.3|850.3|854.8|849.8|855.8|850.8|854.8|849.8|74
1657758900000|2022-07-14 00:35:00|854.9|849.9|853.9|848.9|855|850|853.9|848.9|77
1657759200000|2022-07-14 00:40:00|853.8|848.8|854.2|849.2|854.4|849.4|853.4|848.4|106
1657759500000|2022-07-14 00:45:00|854.3|849.3|853.7|848.7|854.3|849.3|853.4|848.4|76
1657759800000|2022-07-14 00:50:00|853.8|848.8|853.9|848.9|854.3|849.3|853.4|848.4|149
1657760100000|2022-07-14 00:55:00|853.8|848.8|853.7|848.7|854.4|849.4|853.4|848.4|156
1657760400000|2022-07-14 01:00:00|853.8|848.8|853.6|848.6|854.2|849.2|853.1|848.1|141
1657760700000|2022-07-14 01:05:00|853.5|848.5|853.2|848.2|854.2|849.2|852.9|847.9|129
1657761000000|2022-07-14 01:10:00|853.1|848.1|852.2|847.2|853.4|848.4|851.7|846.7|132
1657761300000|2022-07-14 01:15:00|852.1|847.1|853.5|848.5|854|849|852.1|847.1|191
1657761600000|2022-07-14 01:20:00|853.6|848.6|856.1|851.1|856.3|851.3|853.6|848.6|218
1657761900000|2022-07-14 01:25:00|856.3|851.3|855.7|850.7|856.6|851.6|855.4|850.4|172
1657762200000|2022-07-14 01:30:00|855.9|850.9|855.2|850.2|856.5|851.5|854.5|849.5|235
1657762500000|2022-07-14 01:35:00|855.3|850.3|855.4|850.4|856|851|854.5|849.5|147
1657762800000|2022-07-14 01:40:00|855.3|850.3|855|850|855.5|850.5|854.4|849.4|103
1657763100000|2022-07-14 01:45:00|854.9|849.9|854.2|849.2|855.2|850.2|854|849|82
1657763400000|2022-07-14 01:50:00|854.1|849.1|853.4|848.4|854.5|849.5|852.9|847.9|125
1657763700000|2022-07-14 01:55:00|853.6|848.6|854.9|849.9|855.5|850.5|853.4|848.4|144
1657764000000|2022-07-14 02:00:00|854.8|849.8|855.2|850.2|855.6|850.6|854.6|849.6|138
1657764300000|2022-07-14 02:05:00|855.1|850.1|855.5|850.5|856.2|851.2|855.1|850.1|114
1657764600000|2022-07-14 02:10:00|855.6|850.6|855.2|850.2|855.7|850.7|854.8|849.8|100
1657764900000|2022-07-14 02:15:00|855.1|850.1|854.8|849.8|855.1|850.1|854.4|849.4|82
1657765200000|2022-07-14 02:20:00|854.9|849.9|854.8|849.8|855.4|850.4|854.5|849.5|60
1657765500000|2022-07-14 02:25:00|854.9|849.9|855|850|856|851|854.8|849.8|145
1657765800000|2022-07-14 02:30:00|854.9|849.9|855.2|850.2|855.7|850.7|854.6|849.6|108
1657766100000|2022-07-14 02:35:00|855|850|856.6|851.6|857.5|852.5|855|850|130
1657766400000|2022-07-14 02:40:00|856.7|851.7|857.8|852.8|858.1|853.1|856.4|851.4|133
1657766700000|2022-07-14 02:45:00|857.7|852.7|856.8|851.8|858.2|853.2|856.7|851.7|130
1657767000000|2022-07-14 02:50:00|856.9|851.9|856.1|851.1|857.1|852.1|856|851|147
1657767300000|2022-07-14 02:55:00|856|851|856.4|851.4|857|852|855.9|850.9|86
1657767600000|2022-07-14 03:00:00|856.5|851.5|858.2|853.2|858.3|853.3|856.4|851.4|91
1657767900000|2022-07-14 03:05:00|858.3|853.3|857.9|852.9|858.8|853.8|857.9|852.9|111
1657768200000|2022-07-14 03:10:00|858|853|858.4|853.4|858.7|853.7|857.7|852.7|142
1657768500000|2022-07-14 03:15:00|858.2|853.2|857.6|852.6|858.7|853.7|857.6|852.6|78
1657768800000|2022-07-14 03:20:00|857.8|852.8|859|854|859.6|854.6|857.6|852.6|98
1657769100000|2022-07-14 03:25:00|858.9|853.9|859.8|854.8|860|855|858.6|853.6|117
1657769400000|2022-07-14 03:30:00|859.9|854.9|859.8|854.8|860.6|855.6|859.6|854.6|84
1657769700000|2022-07-14 03:35:00|860|855|859.8|854.8|860.4|855.4|859.3|854.3|58
1657770000000|2022-07-14 03:40:00|859.7|854.7|859.8|854.8|860.3|855.3|859.3|854.3|60
1657770300000|2022-07-14 03:45:00|859.7|854.7|859.7|854.7|860.1|855.1|859.3|854.3|38
1657770600000|2022-07-14 03:50:00|859.8|854.8|859.7|854.7|859.9|854.9|859.6|854.6|55
1657770900000|2022-07-14 03:55:00|859.8|854.8|859|854|860|855|859|854|39
1657771200000|2022-07-14 04:00:00|859.1|854.1|859.4|854.4|859.8|854.8|859|854|71
1657771500000|2022-07-14 04:05:00|859.6|854.6|859.4|854.4|859.6|854.6|858.8|853.8|85
1657771800000|2022-07-14 04:10:00|859.5|854.5|859.1|854.1|859.9|854.9|859.1|854.1|48
1657772100000|2022-07-14 04:15:00|859.2|854.2|859.6|854.6|860.1|855.1|859.1|854.1|51
1657772400000|2022-07-14 04:20:00|859.5|854.5|859.2|854.2|859.6|854.6|859.1|854.1|30
1657772700000|2022-07-14 04:25:00|859.3|854.3|859.8|854.8|859.9|854.9|859.3|854.3|14
1657773000000|2022-07-14 04:30:00|859.7|854.7|859.7|854.7|860.1|855.1|859.5|854.5|38
1657773300000|2022-07-14 04:35:00|859.8|854.8|859.5|854.5|860.1|855.1|859.4|854.4|42
1657773600000|2022-07-14 04:40:00|859.4|854.4|859.5|854.5|859.9|854.9|859.2|854.2|24
1657773900000|2022-07-14 04:45:00|859.7|854.7|859.8|854.8|859.8|854.8|858.8|853.8|71
1657774200000|2022-07-14 04:50:00|859.7|854.7|859.3|854.3|859.7|854.7|859.2|854.2|42
1657774500000|2022-07-14 04:55:00|859.2|854.2|858.7|853.7|859.2|854.2|858.3|853.3|47
1657774800000|2022-07-14 05:00:00|859|854|858.5|853.5|859.4|854.4|858.2|853.2|73
1657775100000|2022-07-14 05:05:00|858.4|853.4|858.4|853.4|858.5|853.5|857.8|852.8|51
1657775400000|2022-07-14 05:10:00|858.3|853.3|858.3|853.3|858.6|853.6|857.8|852.8|56
1657775700000|2022-07-14 05:15:00|858.1|853.1|858.4|853.4|858.5|853.5|858|853|63
1657776000000|2022-07-14 05:20:00|858.3|853.3|857|852|858.3|853.3|856.8|851.8|69
1657776300000|2022-07-14 05:25:00|856.9|851.9|856.8|851.8|857.4|852.4|856.4|851.4|74
1657776600000|2022-07-14 05:30:00|856.9|851.9|856.9|851.9|857.2|852.2|856.3|851.3|154
1657776900000|2022-07-14 05:35:00|857.1|852.1|855.4|850.4|857.2|852.2|855.4|850.4|129
1657777200000|2022-07-14 05:40:00|855.3|850.3|854.1|849.1|855.4|850.4|853.7|848.7|131
1657777500000|2022-07-14 05:45:00|854|849|853.4|848.4|854.2|849.2|852.6|847.6|166
1657777800000|2022-07-14 05:50:00|853.3|848.3|853.3|848.3|853.9|848.9|852.9|847.9|145
1657778100000|2022-07-14 05:55:00|853.2|848.2|853.2|848.2|854.3|849.3|852.5|847.5|154
1657778400000|2022-07-14 06:00:00|853.3|848.3|853.5|848.5|854.4|849.4|852.8|847.8|160
1657778700000|2022-07-14 06:05:00|853.4|848.4|854.6|849.6|855.1|850.1|853.3|848.3|140
1657779000000|2022-07-14 06:10:00|854.5|849.5|854|849|854.5|849.5|853.5|848.5|157
1657779300000|2022-07-14 06:15:00|854.1|849.1|853.7|848.7|854.3|849.3|853.5|848.5|166
1657779600000|2022-07-14 06:20:00|853.6|848.6|853.2|848.2|853.9|848.9|852.6|847.6|148
1657779900000|2022-07-14 06:25:00|853.5|848.5|853.9|848.9|854.2|849.2|853.2|848.2|71
1657780200000|2022-07-14 06:30:00|853.8|848.8|853|848|854.1|849.1|852.8|847.8|108
1657780500000|2022-07-14 06:35:00|852.8|847.8|853.2|848.2|853.9|848.9|852.1|847.1|158
1657780800000|2022-07-14 06:40:00|853.1|848.1|854|849|854.4|849.4|853|848|150
1657781100000|2022-07-14 06:45:00|854.1|849.1|854.2|849.2|854.6|849.6|853.9|848.9|123
1657781400000|2022-07-14 06:50:00|854.1|849.1|852.4|847.4|854.4|849.4|852.3|847.3|88
1657781700000|2022-07-14 06:55:00|852.5|847.5|851.9|846.9|853.3|848.3|851.8|846.8|157
1657782000000|2022-07-14 07:00:00|852|847|851|846|858|848.1|850.4|845.4|228
1657782300000|2022-07-14 07:05:00|851.2|846.2|850|845|851.2|846.2|848.6|843.6|191
1657782600000|2022-07-14 07:10:00|850.2|845.2|850.2|845.2|851.2|846.2|849|844|143
1657782900000|2022-07-14 07:15:00|850.3|845.3|851.1|846.1|851.6|846.6|850|845|169
1657783200000|2022-07-14 07:20:00|851.2|846.2|851|846|851.4|846.4|849.9|844.9|137
1657783500000|2022-07-14 07:25:00|850.8|845.8|849.7|844.7|851.5|846.5|849.5|844.5|195
1657783800000|2022-07-14 07:30:00|849.6|844.6|848.3|843.3|850.1|845.1|847.5|842.5|157
1657784100000|2022-07-14 07:35:00|848.1|843.1|848.9|843.9|849.5|844.5|848.1|843.1|173
1657784400000|2022-07-14 07:40:00|848.8|843.8|848.9|843.9|849.3|844.3|848.1|843.1|142
1657784700000|2022-07-14 07:45:00|848.8|843.8|849.1|844.1|849.6|844.6|848.5|843.5|149
1657785000000|2022-07-14 07:50:00|849.2|844.2|848.3|843.3|849.6|844.6|847.6|842.6|139
1657785300000|2022-07-14 07:55:00|848.2|843.2|847.6|842.6|849|844|847.5|842.5|110
1657785600000|2022-07-14 08:00:00|847.7|842.7|847.6|842.6|848.3|843.3|846.8|841.8|144
1657785900000|2022-07-14 08:05:00|847.7|842.7|847.1|842.1|847.9|842.9|846.2|841.2|116
1657786200000|2022-07-14 08:10:00|847.2|842.2|844.9|839.9|847.2|842.2|844.9|839.9|89
1657786500000|2022-07-14 08:15:00|844.8|839.8|842.1|837.1|844.9|839.9|840.9|835.9|168
1657786800000|2022-07-14 08:20:00|842.6|837.6|842|837|844.3|839.3|841.2|836.2|186
1657787100000|2022-07-14 08:25:00|842.6|837.6|843.8|838.8|844.6|839.6|842|837|207
1657787400000|2022-07-14 08:30:00|842.2|837.2|842.3|837.3|844.4|839.4|841.9|836.9|245
1657787700000|2022-07-14 08:35:00|842.7|837.7|841.5|836.5|844.3|839.3|841.2|836.2|219
1657788000000|2022-07-14 08:40:00|842.2|837.2|842|837|842.9|837.9|840.1|835.1|178
1657788300000|2022-07-14 08:45:00|842.1|837.1|844.1|839.1|844.5|839.5|841.3|836.3|198
1657788600000|2022-07-14 08:50:00|844.2|839.2|842.8|837.8|844.2|839.2|841.9|836.9|151
1657788900000|2022-07-14 08:55:00|842.7|837.7|842.4|837.4|842.9|837.9|841.6|836.6|95
1657789200000|2022-07-14 09:00:00|842.3|837.3|844|839|844|839|841.8|836.8|145
1657789500000|2022-07-14 09:05:00|843.8|838.8|842.5|837.5|844.1|839.1|842.2|837.2|140
1657789800000|2022-07-14 09:10:00|842.6|837.6|841.7|836.7|843.1|838.1|841.3|836.3|117
1657790100000|2022-07-14 09:15:00|841.9|836.9|840.8|835.8|842.1|837.1|840.2|835.2|174
1657790400000|2022-07-14 09:20:00|840.7|835.7|837.3|832.3|841.4|836.4|837|832|129
1657790700000|2022-07-14 09:25:00|837.2|832.2|839.2|834.2|840.2|835.2|837.1|832.1|147
1657791000000|2022-07-14 09:30:00|839.3|834.3|838.2|833.2|839.5|834.5|837.9|832.9|126
1657791300000|2022-07-14 09:35:00|838.3|833.3|838.5|833.5|838.9|833.9|837.9|832.9|101
1657791600000|2022-07-14 09:40:00|838.4|833.4|840.8|835.8|841.3|836.3|838.3|833.3|116
1657791900000|2022-07-14 09:45:00|840.9|835.9|841.7|836.7|841.7|836.7|840.7|835.7|85
1657792200000|2022-07-14 09:50:00|841.6|836.6|842|837|842.4|837.4|841.2|836.2|87
1657792500000|2022-07-14 09:55:00|841.9|836.9|842.1|837.1|842.4|837.4|841.2|836.2|107
1657792800000|2022-07-14 10:00:00|842.2|837.2|841.9|836.9|842.5|837.5|841.6|836.6|72
1657793100000|2022-07-14 10:05:00|841.7|836.7|841.5|836.5|842.3|837.3|841.5|836.5|56
1657793400000|2022-07-14 10:10:00|841.2|836.2|840.7|835.7|841.8|836.8|840.4|835.4|116
1657793700000|2022-07-14 10:15:00|840.6|835.6|840.4|835.4|841|836|840.3|835.3|79
1657794000000|2022-07-14 10:20:00|840.5|835.5|839.7|834.7|840.7|835.7|839.3|834.3|112
1657794300000|2022-07-14 10:25:00|839.8|834.8|839.2|834.2|840|835|838.7|833.7|76
1657794600000|2022-07-14 10:30:00|839.3|834.3|839.6|834.6|839.8|834.8|838.8|833.8|101
1657794900000|2022-07-14 10:35:00|839.7|834.7|839.6|834.6|840.9|835.9|839.2|834.2|73
1657795200000|2022-07-14 10:40:00|839.5|834.5|838.6|833.6|839.9|834.9|837.6|832.6|122
1657795500000|2022-07-14 10:45:00|838.7|833.7|838.5|833.5|839.3|834.3|837.6|832.6|156
1657795800000|2022-07-14 10:50:00|838.6|833.6|836.8|831.8|838.6|833.6|836.3|831.3|133
1657796100000|2022-07-14 10:55:00|836.5|831.5|836.2|831.2|837.3|832.3|836.2|831.2|103
1657796400000|2022-07-14 11:00:00|836.3|831.3|835.8|830.8|836.8|831.8|835.7|830.7|90
1657796700000|2022-07-14 11:05:00|835.9|830.9|835.5|830.5|836|831|834.8|829.8|88
1657797000000|2022-07-14 11:10:00|835.4|830.4|837|832|837.2|832.2|835.4|830.4|97
1657797300000|2022-07-14 11:15:00|836.8|831.8|837.1|832.1|837.2|832.2|836|831|71
1657797600000|2022-07-14 11:20:00|837.2|832.2|837.7|832.7|838.6|833.6|836.7|831.7|109
1657797900000|2022-07-14 11:25:00|837.6|832.6|838.2|833.2|838.6|833.6|837.1|832.1|123
1657798200000|2022-07-14 11:30:00|838.1|833.1|838|833|840.1|835.1|837.4|832.4|116
1657798500000|2022-07-14 11:35:00|837.9|832.9|838.6|833.6|839|834|837.5|832.5|135
1657798800000|2022-07-14 11:40:00|838.5|833.5|839.5|834.5|840.1|835.1|838.3|833.3|179
1657799100000|2022-07-14 11:45:00|839.6|834.6|840|835|840.7|835.7|839.3|834.3|70
1657799400000|2022-07-14 11:50:00|840.2|835.2|840|835|840.4|835.4|839.9|834.9|66
1657799700000|2022-07-14 11:55:00|840.1|835.1|839.7|834.7|840.2|835.2|839.1|834.1|99
1657800000000|2022-07-14 12:00:00|839.8|834.8|840.2|835.2|841.4|836.4|839.3|834.3|228
1657800300000|2022-07-14 12:05:00|840.1|835.1|838.7|833.7|841.1|836.1|838.4|833.4|126
1657800600000|2022-07-14 12:10:00|840|835|841.7|836.7|841.9|836.9|838.5|833.5|181
1657800900000|2022-07-14 12:15:00|841.8|836.8|844|839|844|839|840.8|835.8|165
1657801200000|2022-07-14 12:20:00|844.1|839.1|840.1|835.1|844.2|839.2|839.7|834.7|215
1657801500000|2022-07-14 12:25:00|840.4|835.4|842|837|842.1|837.1|840.1|835.1|77
1657801800000|2022-07-14 12:30:00|842.3|837.3|841.6|836.6|843.8|838.8|840.4|835.4|371
1657802100000|2022-07-14 12:35:00|841.5|836.5|842.3|837.3|844.2|839.2|840.6|835.6|205
1657802400000|2022-07-14 12:40:00|842.2|837.2|838.3|833.3|842.4|837.4|838.2|833.2|177
1657802700000|2022-07-14 12:45:00|838.1|833.1|838.8|833.8|839.6|834.6|837.4|832.4|212
1657803000000|2022-07-14 12:50:00|838.7|833.7|837.2|832.2|839.7|834.7|837.2|832.2|162
1657803300000|2022-07-14 12:55:00|837.1|832.1|833.7|828.7|837.1|832.1|833.3|828.3|168
1657803600000|2022-07-14 13:00:00|833.4|828.4|833.4|828.4|834.3|829.3|830.6|825.6|421
1657803900000|2022-07-14 13:05:00|833.3|828.3|835.9|830.9|836.8|831.8|833.1|828.1|231
1657804200000|2022-07-14 13:10:00|835.8|830.8|837.1|832.1|837.1|832.1|834|829|240
1657804500000|2022-07-14 13:15:00|837.3|832.3|838.8|833.8|839.8|834.8|837.3|832.3|324
1657804800000|2022-07-14 13:20:00|838.9|833.9|837.5|832.5|839.1|834.1|836|831|281
1657805100000|2022-07-14 13:25:00|837.4|832.4|838.6|833.6|838.9|833.9|836.1|831.1|271
1657805400000|2022-07-14 13:30:00|838.5|833.5|833.7|828.7|839.3|834.3|833|828|399
1657805700000|2022-07-14 13:35:00|833.6|828.6|834.5|829.5|835.5|830.5|833|828|294
1657806000000|2022-07-14 13:40:00|834.3|829.3|834.1|829.1|835|830|832.7|827.7|384
1657806300000|2022-07-14 13:45:00|834|829|838.3|833.3|838.3|833.3|833.5|828.5|525
1657806600000|2022-07-14 13:50:00|838.1|833.1|841.4|836.4|843.6|838.6|837.1|832.1|418
1657806900000|2022-07-14 13:55:00|841.3|836.3|838.7|833.7|841.7|836.7|838.5|833.5|321
1657807200000|2022-07-14 14:00:00|838.8|833.8|837.5|832.5|839.3|834.3|836.7|831.7|457
1657807500000|2022-07-14 14:05:00|837.7|832.7|840|835|840.3|835.3|837.4|832.4|233
1657807800000|2022-07-14 14:10:00|840.1|835.1|838.8|833.8|840.8|835.8|838.5|833.5|337
1657808100000|2022-07-14 14:15:00|838.7|833.7|840.1|835.1|841.2|836.2|838.3|833.3|509
1657808400000|2022-07-14 14:20:00|840.4|835.4|841.3|836.3|842|837|840.1|835.1|433
1657808700000|2022-07-14 14:25:00|841.2|836.2|840.9|835.9|842.3|837.3|840.3|835.3|356
1657809000000|2022-07-14 14:30:00|841|836|840.2|835.2|841.4|836.4|838.8|833.8|275
1657809300000|2022-07-14 14:35:00|840.3|835.3|843.3|838.3|843.3|838.3|838.4|833.4|235
1657809600000|2022-07-14 14:40:00|843.2|838.2|843.7|838.7|844.6|839.6|842.6|837.6|314
1657809900000|2022-07-14 14:45:00|843.8|838.8|845.3|840.3|845.6|840.6|843|838|187
1657810200000|2022-07-14 14:50:00|845.6|840.6|847.7|842.7|848.3|843.3|844.8|839.8|297
1657810500000|2022-07-14 14:55:00|847.6|842.6|846.4|841.4|847.9|842.9|845.5|840.5|293
1657810800000|2022-07-14 15:00:00|846.2|841.2|846|841|848.3|843.3|845.5|840.5|556
1657811100000|2022-07-14 15:05:00|845.8|840.8|846.9|841.9|846.9|841.9|844.3|839.3|386
1657811400000|2022-07-14 15:10:00|846.8|841.8|844.9|839.9|846.8|841.8|844.4|839.4|246
1657811700000|2022-07-14 15:15:00|844.8|839.8|846.4|841.4|846.7|841.7|843.6|838.6|122
1657812000000|2022-07-14 15:20:00|846.5|841.5|845.7|840.7|846.6|841.6|844.3|839.3|140
1657812300000|2022-07-14 15:25:00|845.6|840.6|846|841|846|841|844.4|839.4|164
1657812600000|2022-07-14 15:30:00|845.9|840.9|847.4|842.4|847.4|842.4|845.5|840.5|302
1657812900000|2022-07-14 15:35:00|847.3|842.3|848.8|843.8|848.8|843.8|847|842|196
1657813200000|2022-07-14 15:40:00|848.6|843.6|849.7|844.7|850.8|845.8|848.6|843.6|326
1657813500000|2022-07-14 15:45:00|849.6|844.6|850.4|845.4|850.7|845.7|849|844|291
1657813800000|2022-07-14 15:50:00|850.5|845.5|849.6|844.6|852|847|849.6|844.6|355
1657814100000|2022-07-14 15:55:00|849.4|844.4|849.2|844.2|850|845|848.9|843.9|228
1657814400000|2022-07-14 16:00:00|849.3|844.3|848.7|843.7|849.4|844.4|848.2|843.2|192
1657814700000|2022-07-14 16:05:00|848.8|843.8|848.1|843.1|848.9|843.9|847.8|842.8|65
1657815000000|2022-07-14 16:10:00|848|843|846.8|841.8|848|843|846.5|841.5|102
1657815300000|2022-07-14 16:15:00|846.9|841.9|847.6|842.6|847.7|842.7|845.8|840.8|108
1657815600000|2022-07-14 16:20:00|847.5|842.5|845.6|840.6|847.6|842.6|845.6|840.6|146
1657815900000|2022-07-14 16:25:00|845.7|840.7|844.7|839.7|846|841|844.6|839.6|134
1657816200000|2022-07-14 16:30:00|844.8|839.8|844.1|839.1|845.2|840.2|844|839|54
1657816500000|2022-07-14 16:35:00|844|839|845.4|840.4|845.6|840.6|844|839|208
1657816800000|2022-07-14 16:40:00|845.3|840.3|843.8|838.8|845.7|840.7|843.8|838.8|167
1657817100000|2022-07-14 16:45:00|844|839|839.6|834.6|844.1|839.1|839.6|834.6|168
1657817400000|2022-07-14 16:50:00|839.3|834.3|839.7|834.7|840.7|835.7|838.8|833.8|140
1657817700000|2022-07-14 16:55:00|839.6|834.6|839.6|834.6|839.8|834.8|838.7|833.7|83
1657818000000|2022-07-14 17:00:00|839.7|834.7|839.5|834.5|842|837|839.5|834.5|166
1657818300000|2022-07-14 17:05:00|839.6|834.6|841.6|836.6|841.6|836.6|838.9|833.9|165
1657818600000|2022-07-14 17:10:00|842|837|841.2|836.2|842|837|840.8|835.8|223
1657818900000|2022-07-14 17:15:00|841|836|842.6|837.6|842.8|837.8|840.5|835.5|120
1657819200000|2022-07-14 17:20:00|842.7|837.7|843.6|838.6|844.5|839.5|842.6|837.6|258
1657819500000|2022-07-14 17:25:00|843.7|838.7|843.3|838.3|844|839|843.1|838.1|149
1657819800000|2022-07-14 17:30:00|843.5|838.5|843.4|838.4|844.1|839.1|843|838|120
1657820100000|2022-07-14 17:35:00|843.5|838.5|843.9|838.9|844|839|843.4|838.4|17
1657820400000|2022-07-14 17:40:00|844|839|843.8|838.8|844.5|839.5|843.6|838.6|131
1657820700000|2022-07-14 17:45:00|844|839|843.6|838.6|844|839|842.9|837.9|121
1657821000000|2022-07-14 17:50:00|843.9|838.9|843.5|838.5|843.9|838.9|843.1|838.1|122
1657821300000|2022-07-14 17:55:00|843.7|838.7|843.5|838.5|843.8|838.8|842.7|837.7|56
1657821600000|2022-07-14 18:00:00|843.7|838.7|843.8|838.8|843.9|838.9|843.5|838.5|90
1657821900000|2022-07-14 18:05:00|843.9|838.9|844.1|839.1|844.3|839.3|843.3|838.3|85
1657822200000|2022-07-14 18:10:00|844.2|839.2|844.8|839.8|844.9|839.9|844|839|42
1657822500000|2022-07-14 18:15:00|845|840|845.4|840.4|845.8|840.8|844.8|839.8|125
1657822800000|2022-07-14 18:20:00|845.5|840.5|845.5|840.5|846.4|841.4|845.4|840.4|83
1657823100000|2022-07-14 18:25:00|845.6|840.6|845.5|840.5|846.3|841.3|845.3|840.3|80
1657823400000|2022-07-14 18:30:00|845.7|840.7|846.2|841.2|846.3|841.3|845.7|840.7|23
1657823700000|2022-07-14 18:35:00|846.3|841.3|847.9|842.9|848|843|846.3|841.3|85
1657824000000|2022-07-14 18:40:00|847.8|842.8|847.3|842.3|848.1|843.1|847.1|842.1|189
1657824300000|2022-07-14 18:45:00|847.4|842.4|847.5|842.5|847.9|842.9|847.3|842.3|163
1657824600000|2022-07-14 18:50:00|847.7|842.7|846.7|841.7|847.7|842.7|846.5|841.5|53
1657824900000|2022-07-14 18:55:00|847|842|846.9|841.9|847.2|842.2|846.7|841.7|68
1657825200000|2022-07-14 19:00:00|846.8|841.8|847|842|848.1|843.1|846.8|841.8|55
1657825500000|2022-07-14 19:05:00|847.1|842.1|846.7|841.7|847.2|842.2|846.4|841.4|22
1657825800000|2022-07-14 19:10:00|847|842|846.9|841.9|847.1|842.1|846.3|841.3|32
1657826100000|2022-07-14 19:15:00|847|842|847.4|842.4|847.6|842.6|846.9|841.9|79
1657826400000|2022-07-14 19:20:00|847.5|842.5|847.5|842.5|847.9|842.9|847.5|842.5|65
1657826700000|2022-07-14 19:25:00|847.6|842.6|848.6|843.6|848.6|843.6|847.5|842.5|74
1657827000000|2022-07-14 19:30:00|848.5|843.5|848|843|848.6|843.6|848|843|36
1657827300000|2022-07-14 19:35:00|847.9|842.9|847.1|842.1|848.3|843.3|847|842|95
1657827600000|2022-07-14 19:40:00|847.3|842.3|847.1|842.1|847.3|842.3|847|842|27
1657827900000|2022-07-14 19:45:00|847.2|842.2|847|842|847.3|842.3|847|842|9
1657828200000|2022-07-14 19:50:00|847.1|842.1|847.2|842.2|847.3|842.3|847.1|842.1|6
1657828500000|2022-07-14 19:55:00|847.1|842.1|847.4|842.4|847.5|842.5|846.5|841.5|69
1657828800000|2022-07-14 20:00:00|847.5|842.5|847.7|842.7|848|843|847.5|842.5|69
1657829100000|2022-07-14 20:05:00|847.8|842.8|847.6|842.6|847.9|842.9|847.5|842.5|51
1657829400000|2022-07-14 20:10:00|847.7|842.7|847.3|842.3|848|843|847.2|842.2|37
1657829700000|2022-07-14 20:15:00|847|842|847.1|842.1|847.2|842.2|846.7|841.7|27
1657830000000|2022-07-14 20:20:00|847.3|842.3|847|842|847.3|842.3|846.8|841.8|17
1657830300000|2022-07-14 20:25:00|846.9|841.9|846.5|841.5|847.3|842.3|846.4|841.4|32
1657830600000|2022-07-14 20:30:00|846.7|841.7|847|842|847.2|842.2|846.7|841.7|21
1657830900000|2022-07-14 20:35:00|847.1|842.1|846.8|841.8|847.2|842.2|846.7|841.7|17
1657831200000|2022-07-14 20:40:00|846.7|841.7|846.7|841.7|846.7|841.7|846.7|841.7|1
1657831500000|2022-07-14 20:45:00|846.6|841.6|846|841|846.9|841.9|846|841|33
1657831800000|2022-07-14 20:50:00|846.1|841.1|846|841|846.7|841.7|846|841|30
1657832100000|2022-07-14 20:55:00|846.3|841.3|848.5|837.5|849.1|841.3|845.6|835.5|47
1657836000000|2022-07-14 22:00:00|848.9|838.8|845.6|840.6|849|841|845.5|838.5|44
1657836300000|2022-07-14 22:05:00|845.5|840.5|846|841|846.2|841.2|845.3|840.3|21
1657836600000|2022-07-14 22:10:00|845.9|840.9|845.8|840.8|846.1|841.1|845.8|840.8|11
1657836900000|2022-07-14 22:15:00|845.9|840.9|846|841|846.7|841.7|845.8|840.8|22
1657837200000|2022-07-14 22:20:00|846.1|841.1|846.4|841.4|846.5|841.5|845.9|840.9|22
1657837500000|2022-07-14 22:25:00|846.5|841.5|846.6|841.6|846.8|841.8|846.2|841.2|19
1657837800000|2022-07-14 22:30:00|846.7|841.7|846.7|841.7|847.1|842.1|846.3|841.3|25
1657838100000|2022-07-14 22:35:00|846.8|841.8|846.5|841.5|847.2|842.2|846.5|841.5|30
1657838400000|2022-07-14 22:40:00|846.6|841.6|846.8|841.8|847.3|842.3|846.5|841.5|13
1657838700000|2022-07-14 22:45:00|846.7|841.7|846.8|841.8|847.2|842.2|845.9|840.9|22
1657839000000|2022-07-14 22:50:00|846.7|841.7|846.8|841.8|847.6|842.6|846.5|841.5|34
1657839300000|2022-07-14 22:55:00|846.7|841.7|846.6|841.6|846.7|841.7|846.6|841.6|24
1657839600000|2022-07-14 23:00:00|845.7|840.7|846.5|841.5|846.6|841.6|845.7|840.7|13
1657839900000|2022-07-14 23:05:00|846.9|841.9|847|842|847.6|842.6|846.5|841.5|25
1657840200000|2022-07-14 23:10:00|847.2|842.2|846.6|841.6|847.5|842.5|846.5|841.5|27
1657840500000|2022-07-14 23:15:00|845.8|840.8|846.8|841.8|847|842|845.8|840.8|23
1657840800000|2022-07-14 23:20:00|846.5|841.5|846.8|841.8|846.8|841.8|846.4|841.4|17
1657841100000|2022-07-14 23:25:00|846.9|841.9|847.1|842.1|847.4|842.4|846.7|841.7|9
1657841400000|2022-07-14 23:30:00|847.2|842.2|847.5|842.5|847.8|842.8|847|842|17
1657841700000|2022-07-14 23:35:00|847.6|842.6|847.5|842.5|847.6|842.6|847.2|842.2|14
1657842000000|2022-07-14 23:40:00|847.6|842.6|848.1|843.1|848.2|843.2|847.4|842.4|21
1657842300000|2022-07-14 23:45:00|848.2|843.2|847.1|842.1|848.5|843.5|847.1|842.1|39
1657842600000|2022-07-14 23:50:00|847.2|842.2|846.7|841.7|847.5|842.5|846.4|841.4|39
1657842900000|2022-07-14 23:55:00|846.3|841.3|847.2|842.2|847.5|842.5|846.3|841.3|27
1657843200000|2022-07-15 00:00:00|847.3|842.3|847.1|842.1|847.8|842.8|846.4|841.4|99
1657843500000|2022-07-15 00:05:00|847.2|842.2|846.8|841.8|847.3|842.3|846|841|96
1657843800000|2022-07-15 00:10:00|846.7|841.7|846.3|841.3|846.8|841.8|846|841|104
1657844100000|2022-07-15 00:15:00|846.4|841.4|846.5|841.5|846.9|841.9|846|841|84
1657844400000|2022-07-15 00:20:00|846.3|841.3|844.2|839.2|846.4|841.4|844.2|839.2|111
1657844700000|2022-07-15 00:25:00|844.1|839.1|844.7|839.7|845.1|840.1|844|839|65
1657845000000|2022-07-15 00:30:00|844.6|839.6|845.5|840.5|845.6|840.6|844.5|839.5|113
1657845300000|2022-07-15 00:35:00|845.6|840.6|845.2|840.2|846|841|844.6|839.6|74
1657845600000|2022-07-15 00:40:00|845.3|840.3|845.7|840.7|846|841|845.2|840.2|111
1657845900000|2022-07-15 00:45:00|845.6|840.6|846.8|841.8|847.1|842.1|845.3|840.3|105
1657846200000|2022-07-15 00:50:00|846.7|841.7|846.2|841.2|846.8|841.8|845.9|840.9|88
1657846500000|2022-07-15 00:55:00|846.4|841.4|846.2|841.2|846.6|841.6|845.8|840.8|72
1657846800000|2022-07-15 01:00:00|846.1|841.1|846.3|841.3|847.3|842.3|846.1|841.1|202
1657847100000|2022-07-15 01:05:00|846.4|841.4|846.4|841.4|846.7|841.7|845.7|840.7|132
1657847400000|2022-07-15 01:10:00|846.5|841.5|847.5|842.5|847.5|842.5|846|841|53
1657847700000|2022-07-15 01:15:00|847.4|842.4|846.9|841.9|847.8|842.8|846.8|841.8|101
1657848000000|2022-07-15 01:20:00|847|842|847.1|842.1|847.5|842.5|846.5|841.5|79
1657848300000|2022-07-15 01:25:00|847.2|842.2|847.5|842.5|847.6|842.6|846.5|841.5|101
1657848600000|2022-07-15 01:30:00|847.6|842.6|847.7|842.7|848.4|843.4|847.4|842.4|76
1657848900000|2022-07-15 01:35:00|847.8|842.8|847.7|842.7|848|843|847.3|842.3|55
1657849200000|2022-07-15 01:40:00|847.8|842.8|847|842|847.8|842.8|847|842|89
1657849500000|2022-07-15 01:45:00|847.1|842.1|848.2|843.2|848.4|843.4|847.1|842.1|73
1657849800000|2022-07-15 01:50:00|848.3|843.3|848.6|843.6|848.6|843.6|848.1|843.1|110
1657850100000|2022-07-15 01:55:00|848.7|843.7|849|844|849.3|844.3|848.6|843.6|105
1657850400000|2022-07-15 02:00:00|848.9|843.9|849.3|844.3|849.5|844.5|847.8|842.8|185
1657850700000|2022-07-15 02:05:00|849.4|844.4|849.9|844.9|849.9|844.9|849.3|844.3|81
1657851000000|2022-07-15 02:10:00|850.1|845.1|850.5|845.5|850.5|845.5|849.6|844.6|123
1657851300000|2022-07-15 02:15:00|850.6|845.6|850.5|845.5|850.6|845.6|850.1|845.1|27
1657851600000|2022-07-15 02:20:00|850.6|845.6|850.3|845.3|850.9|845.9|850.1|845.1|54
1657851900000|2022-07-15 02:25:00|850.6|845.6|849.6|844.6|850.6|845.6|849.2|844.2|115
1657852200000|2022-07-15 02:30:00|849.7|844.7|848.8|843.8|850.1|845.1|848.1|843.1|124
1657852500000|2022-07-15 02:35:00|848.9|843.9|848.2|843.2|849.5|844.5|848|843|128
1657852800000|2022-07-15 02:40:00|848.3|843.3|847.9|842.9|848.9|843.9|847.7|842.7|117
1657853100000|2022-07-15 02:45:00|847.8|842.8|848.4|843.4|848.9|843.9|847.4|842.4|47
1657853400000|2022-07-15 02:50:00|848.3|843.3|849.3|844.3|849.4|844.4|848.1|843.1|56
1657853700000|2022-07-15 02:55:00|849.2|844.2|848.9|843.9|849.8|844.8|848.7|843.7|83
1657854000000|2022-07-15 03:00:00|848.8|843.8|850|845|850.2|845.2|848.7|843.7|77
1657854300000|2022-07-15 03:05:00|849.9|844.9|849.7|844.7|850.2|845.2|849.5|844.5|53
1657854600000|2022-07-15 03:10:00|849.6|844.6|849.7|844.7|850.1|845.1|849.5|844.5|51
1657854900000|2022-07-15 03:15:00|849.6|844.6|848.4|843.4|849.6|844.6|848.4|843.4|125
1657855200000|2022-07-15 03:20:00|848.3|843.3|846.5|841.5|848.5|843.5|846.3|841.3|103
1657855500000|2022-07-15 03:25:00|846.6|841.6|845.8|840.8|847.1|842.1|845.5|840.5|111
1657855800000|2022-07-15 03:30:00|845.7|840.7|847.9|842.9|848.3|843.3|845.6|840.6|84
1657856100000|2022-07-15 03:35:00|848|843|848|843|848.7|843.7|847.8|842.8|39
1657856400000|2022-07-15 03:40:00|847.9|842.9|849|844|849.2|844.2|847.9|842.9|26
1657856700000|2022-07-15 03:45:00|849.3|844.3|849.1|844.1|849.3|844.3|848.7|843.7|33
1657857000000|2022-07-15 03:50:00|849.2|844.2|849.5|844.5|849.6|844.6|848.9|843.9|41
1657857300000|2022-07-15 03:55:00|849.3|844.3|848.1|843.1|849.5|844.5|848.1|843.1|49
1657857600000|2022-07-15 04:00:00|848.2|843.2|848.1|843.1|848.5|843.5|847.9|842.9|74
1657857900000|2022-07-15 04:05:00|848.2|843.2|848.2|843.2|848.2|843.2|848|843|38
1657858200000|2022-07-15 04:10:00|848|843|848.3|843.3|848.5|843.5|848|843|59
1657858500000|2022-07-15 04:15:00|848.2|843.2|848.2|843.2|848.4|843.4|848.1|843.1|45
1657858800000|2022-07-15 04:20:00|848.1|843.1|849.5|844.5|849.7|844.7|847.9|842.9|122
1657859100000|2022-07-15 04:25:00|849.4|844.4|848.8|843.8|849.4|844.4|848.7|843.7|70
1657859400000|2022-07-15 04:30:00|848.6|843.6|849.9|844.9|850|845|848.6|843.6|76
1657859700000|2022-07-15 04:35:00|849.8|844.8|849.6|844.6|849.9|844.9|849.2|844.2|41
1657860000000|2022-07-15 04:40:00|849.7|844.7|849.6|844.6|849.9|844.9|849.3|844.3|24
1657860300000|2022-07-15 04:45:00|849.5|844.5|850|845|850.2|845.2|849.5|844.5|20
1657860600000|2022-07-15 04:50:00|849.8|844.8|849.3|844.3|849.8|844.8|848.9|843.9|28
1657860900000|2022-07-15 04:55:00|849.2|844.2|849.3|844.3|849.6|844.6|849.2|844.2|39
1657861200000|2022-07-15 05:00:00|849.4|844.4|848.2|843.2|849.6|844.6|848.1|843.1|42
1657861500000|2022-07-15 05:05:00|848.1|843.1|848.1|843.1|848.6|843.6|847.9|842.9|75
1657861800000|2022-07-15 05:10:00|848.2|843.2|848.9|843.9|849|844|848.2|843.2|46
1657862100000|2022-07-15 05:15:00|848.8|843.8|848.4|843.4|848.8|843.8|848|843|40
1657862400000|2022-07-15 05:20:00|848.3|843.3|848.6|843.6|848.8|843.8|847.9|842.9|71
1657862700000|2022-07-15 05:25:00|848.4|843.4|848.8|843.8|849.5|844.5|848.4|843.4|37
1657863000000|2022-07-15 05:30:00|848.6|843.6|847|842|848.6|843.6|846.5|841.5|174
1657863300000|2022-07-15 05:35:00|846.9|841.9|847|842|847.7|842.7|846.4|841.4|103
1657863600000|2022-07-15 05:40:00|846.9|841.9|847.4|842.4|847.6|842.6|846.5|841.5|121
1657863900000|2022-07-15 05:45:00|847.3|842.3|847.7|842.7|848.5|843.5|847.1|842.1|135
1657864200000|2022-07-15 05:50:00|847.8|842.8|848.1|843.1|848.6|843.6|847.8|842.8|87
1657864500000|2022-07-15 05:55:00|848|843|847|842|848.5|843.5|847|842|72
1657864800000|2022-07-15 06:00:00|847.1|842.1|846.5|841.5|847.2|842.2|846.2|841.2|135
1657865100000|2022-07-15 06:05:00|846.4|841.4|846.8|841.8|846.8|841.8|845.5|840.5|183
1657865400000|2022-07-15 06:10:00|846.7|841.7|847.9|842.9|848.2|843.2|846.5|841.5|100
1657865700000|2022-07-15 06:15:00|847.8|842.8|848.4|843.4|848.8|843.8|847.6|842.6|84
1657866000000|2022-07-15 06:20:00|848.5|843.5|848.1|843.1|848.7|843.7|847.6|842.6|87
1657866300000|2022-07-15 06:25:00|847.9|842.9|847.5|842.5|848.1|843.1|846.7|841.7|69
1657866600000|2022-07-15 06:30:00|847.4|842.4|846.1|841.1|847.8|842.8|845.9|840.9|111
1657866900000|2022-07-15 06:35:00|846|841|844.8|839.8|846.2|841.2|844.1|839.1|136
1657867200000|2022-07-15 06:40:00|844.9|839.9|844.2|839.2|845|840|843.8|838.8|97
1657867500000|2022-07-15 06:45:00|844.3|839.3|844|839|844.5|839.5|843.1|838.1|142
1657867800000|2022-07-15 06:50:00|843.8|838.8|843.7|838.7|844.5|839.5|843.6|838.6|119
1657868100000|2022-07-15 06:55:00|843.6|838.6|842.6|837.6|844.5|839.5|842.2|837.2|130
1657868400000|2022-07-15 07:00:00|842.5|837.5|844.1|839.1|844.6|839.6|841.8|836.8|185
1657868700000|2022-07-15 07:05:00|844.2|839.2|843.1|838.1|844.5|839.5|842.8|837.8|135
1657869000000|2022-07-15 07:10:00|843|838|844.7|839.7|845|840|842.5|837.5|202
1657869300000|2022-07-15 07:15:00|844.6|839.6|844.2|839.2|845.1|840.1|843.5|838.5|126
1657869600000|2022-07-15 07:20:00|844.3|839.3|845.3|840.3|845.6|840.6|843.9|838.9|161
1657869900000|2022-07-15 07:25:00|845.4|840.4|847.5|842.5|847.6|842.6|845.4|840.4|185
1657870200000|2022-07-15 07:30:00|847.6|842.6|847|842|848.1|843.1|846.1|841.1|166
1657870500000|2022-07-15 07:35:00|846.9|841.9|847.4|842.4|847.6|842.6|846.7|841.7|100
1657870800000|2022-07-15 07:40:00|847.3|842.3|846.4|841.4|847.4|842.4|846.3|841.3|130
1657871100000|2022-07-15 07:45:00|846.2|841.2|846.4|841.4|846.5|841.5|845.7|840.7|107
1657871400000|2022-07-15 07:50:00|846.3|841.3|844.2|839.2|846.4|841.4|843.9|838.9|133
1657871700000|2022-07-15 07:55:00|843.9|838.9|844.3|839.3|845|840|843.9|838.9|72
1657872000000|2022-07-15 08:00:00|844.6|839.6|842.2|837.2|844.6|839.6|842.1|837.1|105
1657872300000|2022-07-15 08:05:00|842.1|837.1|842.9|837.9|843.6|838.6|842.1|837.1|118
1657872600000|2022-07-15 08:10:00|842.7|837.7|842.1|837.1|843.3|838.3|842.1|837.1|124
1657872900000|2022-07-15 08:15:00|842.3|837.3|840.8|835.8|842.4|837.4|840.8|835.8|91
1657873200000|2022-07-15 08:20:00|840.7|835.7|841.2|836.2|841.5|836.5|840.1|835.1|103
1657873500000|2022-07-15 08:25:00|841.1|836.1|840.1|835.1|841.7|836.7|839.7|834.7|88
1657873800000|2022-07-15 08:30:00|840|835|841.6|836.6|842.1|837.1|839.8|834.8|100
1657874100000|2022-07-15 08:35:00|841.5|836.5|841.4|836.4|841.7|836.7|841.1|836.1|77
1657874400000|2022-07-15 08:40:00|841.6|836.6|842.8|837.8|843.1|838.1|841.2|836.2|97
1657874700000|2022-07-15 08:45:00|842.9|837.9|844.3|839.3|844.5|839.5|841.8|836.8|123
1657875000000|2022-07-15 08:50:00|844.4|839.4|846.2|841.2|846.5|841.5|844|839|174
1657875300000|2022-07-15 08:55:00|846.3|841.3|846.7|841.7|846.7|841.7|845.3|840.3|141
1657875600000|2022-07-15 09:00:00|846.8|841.8|847.2|842.2|847.5|842.5|846.6|841.6|53
1657875900000|2022-07-15 09:05:00|847.1|842.1|848|843|848.1|843.1|847.1|842.1|106
1657876200000|2022-07-15 09:10:00|847.9|842.9|848|843|848.1|843.1|847.3|842.3|195
1657876500000|2022-07-15 09:15:00|848.2|843.2|847.4|842.4|849|844|847|842|146
1657876800000|2022-07-15 09:20:00|847.5|842.5|847.1|842.1|847.7|842.7|846.8|841.8|89
1657877100000|2022-07-15 09:25:00|847|842|846.1|841.1|847.3|842.3|845.9|840.9|74
1657877400000|2022-07-15 09:30:00|846.2|841.2|845.8|840.8|846.2|841.2|844.9|839.9|66
1657877700000|2022-07-15 09:35:00|845.7|840.7|845.1|840.1|846|841|844.9|839.9|89
1657878000000|2022-07-15 09:40:00|845.2|840.2|845.7|840.7|846|841|845.1|840.1|85
1657878300000|2022-07-15 09:45:00|845.8|840.8|844.9|839.9|845.9|840.9|844.9|839.9|77
1657878600000|2022-07-15 09:50:00|845|840|844.8|839.8|845.3|840.3|844.5|839.5|76
1657878900000|2022-07-15 09:55:00|844.7|839.7|844.6|839.6|845.7|840.7|844.5|839.5|113
1657879200000|2022-07-15 10:00:00|844.7|839.7|843.8|838.8|844.8|839.8|843.3|838.3|65
1657879500000|2022-07-15 10:05:00|843.9|838.9|843.3|838.3|843.9|838.9|842.9|837.9|73
1657879800000|2022-07-15 10:10:00|843.2|838.2|843.2|838.2|843.9|838.9|843.1|838.1|77
1657880100000|2022-07-15 10:15:00|843.1|838.1|842.8|837.8|843.1|838.1|842.6|837.6|62
1657880400000|2022-07-15 10:20:00|842.7|837.7|843.4|838.4|843.8|838.8|842.6|837.6|110
1657880700000|2022-07-15 10:25:00|843.3|838.3|843.5|838.5|843.7|838.7|843.1|838.1|60
1657881000000|2022-07-15 10:30:00|843.6|838.6|843.8|838.8|844.4|839.4|843.4|838.4|82
1657881300000|2022-07-15 10:35:00|843.9|838.9|845.3|840.3|845.8|840.8|843.8|838.8|114
1657881600000|2022-07-15 10:40:00|845.5|840.5|845.1|840.1|845.6|840.6|845|840|64
1657881900000|2022-07-15 10:45:00|845.3|840.3|846.8|841.8|847|842|845.3|840.3|60
1657882200000|2022-07-15 10:50:00|846.7|841.7|846.6|841.6|847.3|842.3|846.1|841.1|120
1657882500000|2022-07-15 10:55:00|846.7|841.7|846.8|841.8|847.3|842.3|845.6|840.6|106
1657882800000|2022-07-15 11:00:00|847.3|842.3|846.2|841.2|847.6|842.6|845.9|840.9|100
1657883100000|2022-07-15 11:05:00|846.4|841.4|847.4|842.4|847.8|842.8|846.2|841.2|145
1657883400000|2022-07-15 11:10:00|847.3|842.3|847.4|842.4|847.5|842.5|846.1|841.1|128
1657883700000|2022-07-15 11:15:00|847.6|842.6|847|842|847.7|842.7|846.6|841.6|106
1657884000000|2022-07-15 11:20:00|846.8|841.8|845.4|840.4|847|842|845.2|840.2|80
1657884300000|2022-07-15 11:25:00|845.5|840.5|846.6|841.6|846.7|841.7|845.5|840.5|99
1657884600000|2022-07-15 11:30:00|846.7|841.7|846.7|841.7|846.8|841.8|845.6|840.6|105
1657884900000|2022-07-15 11:35:00|846.8|841.8|845|840|846.9|841.9|844.9|839.9|81
1657885200000|2022-07-15 11:40:00|845.2|840.2|844.9|839.9|845.5|840.5|844.2|839.2|82
1657885500000|2022-07-15 11:45:00|844.7|839.7|845.4|840.4|845.6|840.6|844.6|839.6|133
1657885800000|2022-07-15 11:50:00|845.5|840.5|844.5|839.5|845.5|840.5|844.1|839.1|44
1657886100000|2022-07-15 11:55:00|844.6|839.6|843.2|838.2|844.6|839.6|843.1|838.1|79
1657886400000|2022-07-15 12:00:00|843.5|838.5|843.9|838.9|844.6|839.6|843.4|838.4|113
1657886700000|2022-07-15 12:05:00|843.8|838.8|844.7|839.7|845.1|840.1|843.3|838.3|86
1657887000000|2022-07-15 12:10:00|844.8|839.8|844.8|839.8|846.2|841.2|844.7|839.7|85
1657887300000|2022-07-15 12:15:00|844.9|839.9|846.9|841.9|847|842|844.8|839.8|146
1657887600000|2022-07-15 12:20:00|847.1|842.1|846.4|841.4|847.3|842.3|845.5|840.5|179
1657887900000|2022-07-15 12:25:00|846.5|841.5|850.4|839.9|850.7|843.2|845.9|839.9|118
1657888200000|2022-07-15 12:30:00|850.3|839.8|845.7|840.7|850.3|840.9|843.9|837|555
1657888500000|2022-07-15 12:35:00|845.8|840.8|850.5|845.5|851.2|846.2|845.1|840.1|350
1657888800000|2022-07-15 12:40:00|850.3|845.3|848.8|843.8|850.7|845.7|848.4|843.4|288
1657889100000|2022-07-15 12:45:00|848.9|843.9|850.9|845.9|851.4|846.4|848.1|843.1|331
1657889400000|2022-07-15 12:50:00|850.8|845.8|857.1|846.1|857.1|848.5|850.8|845.8|196
1657889700000|2022-07-15 12:55:00|857.2|846.2|853.1|848.1|859.5|848.5|851.6|846.2|211
1657890000000|2022-07-15 13:00:00|853.2|848.2|855.5|850.5|855.7|850.7|853.2|848.2|259
1657890300000|2022-07-15 13:05:00|855.6|850.6|855|850|856.8|851.8|852|847|260
1657890600000|2022-07-15 13:10:00|855.1|850.1|856.6|851.6|857.1|852.1|854.9|849.9|205
1657890900000|2022-07-15 13:15:00|856.7|851.7|853.2|848.2|856.8|851.8|852.3|847.3|306
1657891200000|2022-07-15 13:20:00|853.4|848.4|853.7|848.7|854.1|849.1|852.4|847.4|274
1657891500000|2022-07-15 13:25:00|853.9|848.9|852.5|847.5|854.5|849.5|852.5|847.5|191
1657891800000|2022-07-15 13:30:00|852.6|847.6|853.1|848.1|854.8|849.8|852.2|847.2|364
1657892100000|2022-07-15 13:35:00|853.2|848.2|850.7|845.7|853.4|848.4|849.7|844.7|319
1657892400000|2022-07-15 13:40:00|850.4|845.4|849.6|844.6|850.4|845.4|849|844|406
1657892700000|2022-07-15 13:45:00|849.5|844.5|848.3|843.3|849.8|844.8|848.1|843.1|321
1657893000000|2022-07-15 13:50:00|848.2|843.2|847.2|842.2|849|844|846.8|841.8|256
1657893300000|2022-07-15 13:55:00|847.1|842.1|849.2|844.2|849.5|844.5|846.6|841.6|340
1657893600000|2022-07-15 14:00:00|849.3|844.3|852|847|852.4|847.4|849.3|844.3|601
1657893900000|2022-07-15 14:05:00|851.9|846.9|850.6|845.6|853.3|848.3|850.6|845.6|369
1657894200000|2022-07-15 14:10:00|850.5|845.5|850.1|845.1|852.5|847.5|850.1|845.1|326
1657894500000|2022-07-15 14:15:00|850.3|845.3|848.7|843.7|850.7|845.7|848.2|843.2|401
1657894800000|2022-07-15 14:20:00|848.8|843.8|849.4|844.4|849.7|844.7|847.7|842.7|403
1657895100000|2022-07-15 14:25:00|849.2|844.2|851.3|846.3|851.3|846.3|849.2|844.2|291
1657895400000|2022-07-15 14:30:00|851.5|846.5|850.9|845.9|851.6|846.6|849.7|844.7|367
1657895700000|2022-07-15 14:35:00|851|846|850.8|845.8|852.4|847.4|850.4|845.4|324
1657896000000|2022-07-15 14:40:00|851|846|849.5|844.5|851.6|846.6|849.5|844.5|269
1657896300000|2022-07-15 14:45:00|849.6|844.6|848.4|843.4|849.9|844.9|847.9|842.9|283
1657896600000|2022-07-15 14:50:00|848.3|843.3|849.1|844.1|849.1|844.1|847.4|842.4|306
1657896900000|2022-07-15 14:55:00|849.2|844.2|848.9|843.9|849.3|844.3|846.8|841.8|348
1657897200000|2022-07-15 15:00:00|848.8|843.8|849|844|849.5|844.5|848.2|843.2|369
1657897500000|2022-07-15 15:05:00|849.1|844.1|850.8|845.8|850.9|845.9|848.4|843.4|207
1657897800000|2022-07-15 15:10:00|850.7|845.7|851|846|851.1|846.1|849.3|844.3|298
1657898100000|2022-07-15 15:15:00|851.1|846.1|851.3|846.3|851.7|846.7|850.8|845.8|258
1657898400000|2022-07-15 15:20:00|851.4|846.4|851|846|851.7|846.7|850.6|845.6|215
1657898700000|2022-07-15 15:25:00|850.9|845.9|851.9|846.9|852|847|850.8|845.8|219
1657899000000|2022-07-15 15:30:00|851.8|846.8|852.6|847.6|852.6|847.6|851.1|846.1|221
1657899300000|2022-07-15 15:35:00|852.4|847.4|852.3|847.3|853|848|852.2|847.2|168
1657899600000|2022-07-15 15:40:00|852.1|847.1|851.1|846.1|852.2|847.2|850.8|845.8|213
1657899900000|2022-07-15 15:45:00|851|846|852.3|847.3|852.3|847.3|851|846|201
1657900200000|2022-07-15 15:50:00|852.2|847.2|852.7|847.7|853.2|848.2|851.9|846.9|114
1657900500000|2022-07-15 15:55:00|852.6|847.6|851.9|846.9|852.7|847.7|851.3|846.3|175
1657900800000|2022-07-15 16:00:00|852|847|851|846|852.4|847.4|850.9|845.9|115
1657901100000|2022-07-15 16:05:00|850.9|845.9|851.4|846.4|851.8|846.8|850.7|845.7|77
1657901400000|2022-07-15 16:10:00|851.5|846.5|851.4|846.4|851.7|846.7|851.2|846.2|102
1657901700000|2022-07-15 16:15:00|851.5|846.5|851.7|846.7|852|847|850.9|845.9|194
1657902000000|2022-07-15 16:20:00|851.8|846.8|851.3|846.3|851.9|846.9|851.1|846.1|151
1657902300000|2022-07-15 16:25:00|851.2|846.2|851.8|846.8|852|847|851|846|126
1657902600000|2022-07-15 16:30:00|851.7|846.7|851.9|846.9|852.6|847.6|851.6|846.6|152
1657902900000|2022-07-15 16:35:00|852|847|852.7|847.7|852.9|847.9|851.8|846.8|105
1657903200000|2022-07-15 16:40:00|852.6|847.6|853.2|848.2|853.5|848.5|852.3|847.3|131
1657903500000|2022-07-15 16:45:00|853.3|848.3|854.4|849.4|854.8|849.8|853.3|848.3|85
1657903800000|2022-07-15 16:50:00|854.3|849.3|853.1|848.1|854.5|849.5|852.7|847.7|124
1657904100000|2022-07-15 16:55:00|853.2|848.2|853.5|848.5|853.5|848.5|852.6|847.6|142
1657904400000|2022-07-15 17:00:00|853.4|848.4|852.7|847.7|853.5|848.5|852.4|847.4|141
1657904700000|2022-07-15 17:05:00|852.3|847.3|851.3|846.3|852.5|847.5|851.2|846.2|60
1657905000000|2022-07-15 17:10:00|851.1|846.1|851.5|846.5|851.6|846.6|850.9|845.9|159
1657905300000|2022-07-15 17:15:00|851.6|846.6|850.9|845.9|851.9|846.9|850.9|845.9|144
1657905600000|2022-07-15 17:20:00|851.1|846.1|849.9|844.9|851.2|846.2|849.8|844.8|151
1657905900000|2022-07-15 17:25:00|849.8|844.8|849.8|844.8|850.4|845.4|849.3|844.3|195
1657906200000|2022-07-15 17:30:00|849.9|844.9|849.7|844.7|850.1|845.1|849.3|844.3|147
1657906500000|2022-07-15 17:35:00|849.6|844.6|849.7|844.7|849.9|844.9|849.1|844.1|129
1657906800000|2022-07-15 17:40:00|849.4|844.4|850.6|845.6|850.7|845.7|848.2|843.2|246
1657907100000|2022-07-15 17:45:00|850.5|845.5|850.4|845.4|850.8|845.8|849.3|844.3|128
1657907400000|2022-07-15 17:50:00|850.3|845.3|849.4|844.4|850.5|845.5|849.4|844.4|91
1657907700000|2022-07-15 17:55:00|849.6|844.6|849.6|844.6|849.8|844.8|849.1|844.1|105
1657908000000|2022-07-15 18:00:00|849.7|844.7|849.9|844.9|850.1|845.1|849.5|844.5|88
1657908300000|2022-07-15 18:05:00|850|845|850.3|845.3|850.4|845.4|849.5|844.5|83
1657908600000|2022-07-15 18:10:00|849.8|844.8|850|845|850.4|845.4|849.6|844.6|63
1657908900000|2022-07-15 18:15:00|850.1|845.1|849.7|844.7|850.1|845.1|849.1|844.1|104
1657909200000|2022-07-15 18:20:00|849.8|844.8|849.5|844.5|849.9|844.9|849|844|128
1657909500000|2022-07-15 18:25:00|849.4|844.4|849.1|844.1|849.5|844.5|848.7|843.7|132
1657909800000|2022-07-15 18:30:00|849.2|844.2|848.8|843.8|849.4|844.4|848.5|843.5|31
1657910100000|2022-07-15 18:35:00|848.9|843.9|849.6|844.6|849.8|844.8|848.5|843.5|76
1657910400000|2022-07-15 18:40:00|849.3|844.3|849.2|844.2|849.7|844.7|849|844|44
1657910700000|2022-07-15 18:45:00|849.3|844.3|849.6|844.6|850|845|849.2|844.2|52
1657911000000|2022-07-15 18:50:00|849.4|844.4|849.1|844.1|849.6|844.6|848.7|843.7|70
1657911300000|2022-07-15 18:55:00|849.2|844.2|849.1|844.1|849.4|844.4|849.1|844.1|19
1657911600000|2022-07-15 19:00:00|849.2|844.2|849.5|844.5|849.5|844.5|848.8|843.8|88
1657911900000|2022-07-15 19:05:00|849.4|844.4|849.8|844.8|849.8|844.8|849.1|844.1|121
1657912200000|2022-07-15 19:10:00|849.7|844.7|849.8|844.8|849.9|844.9|849.3|844.3|60
1657912500000|2022-07-15 19:15:00|849.9|844.9|850.1|845.1|850.4|845.4|849.8|844.8|41
1657912800000|2022-07-15 19:20:00|850|845|850.3|845.3|850.4|845.4|850|845|38
1657913100000|2022-07-15 19:25:00|850|845|850.5|845.5|850.6|845.6|849.8|844.8|57
1657913400000|2022-07-15 19:30:00|850.4|845.4|850.3|845.3|850.5|845.5|850|845|78
1657913700000|2022-07-15 19:35:00|850.2|845.2|850.3|845.3|850.6|845.6|850.1|845.1|79
1657914000000|2022-07-15 19:40:00|850.4|845.4|850.6|845.6|850.6|845.6|850.2|845.2|33
1657914300000|2022-07-15 19:45:00|850.7|845.7|850.7|845.7|850.9|845.9|850|845|159
1657914600000|2022-07-15 19:50:00|850.6|845.6|851|846|851.1|846.1|850.5|845.5|120
1657914900000|2022-07-15 19:55:00|850.9|845.9|851.7|846.7|852|847|850.9|845.9|132
1657915200000|2022-07-15 20:00:00|851.6|846.6|852.2|847.2|852.2|847.2|851.6|846.6|96
1657915500000|2022-07-15 20:05:00|852.3|847.3|852.2|847.2|852.4|847.4|852.1|847.1|26
1657915800000|2022-07-15 20:10:00|852.1|847.1|852.4|847.4|852.6|847.6|852.1|847.1|26
1657916100000|2022-07-15 20:15:00|852.3|847.3|852.3|847.3|852.5|847.5|852.2|847.2|19
1657916400000|2022-07-15 20:20:00|852.2|847.2|852.2|847.2|852.3|847.3|852.1|847.1|11
1657916700000|2022-07-15 20:25:00|852.3|847.3|852.6|847.6|852.6|847.6|852.1|847.1|34
1657917000000|2022-07-15 20:30:00|852.9|847.9|852.9|847.9|852.9|847.9|852.3|847.3|37
1657917300000|2022-07-15 20:35:00|853|848|853.5|848.5|853.9|848.9|853|848|26
1657917600000|2022-07-15 20:40:00|853.6|848.6|853.4|848.4|853.6|848.6|853.3|848.3|14
1657917900000|2022-07-15 20:45:00|853.3|848.3|852.8|847.8|853.7|848.7|852.8|847.8|18
1657918200000|2022-07-15 20:50:00|852.2|847.2|853.2|848.2|853.2|848.2|852.2|847.2|4
1657918500000|2022-07-15 20:55:00|853.3|848.3|854.9|843.9|856.8|848.7|853.3|843.4|13
1658095500000|2022-07-17 22:05:00|857.6|849|858.2|849.1|858.3|849.3|857.6|848.9|7
1658095800000|2022-07-17 22:10:00|856.8|851.8|855.8|850.8|856.8|851.8|855.6|850.6|42
1658096100000|2022-07-17 22:15:00|855.9|850.9|855.7|850.7|856.4|851.4|855.4|850.4|27
1658096400000|2022-07-17 22:20:00|855.3|850.3|855.6|850.6|856.5|851.5|855.3|850.3|59
1658096700000|2022-07-17 22:25:00|855.5|850.5|855.6|850.6|855.8|850.8|855.3|850.3|28
1658097000000|2022-07-17 22:30:00|855.5|850.5|856.3|851.3|856.3|851.3|855.3|850.3|36
1658097300000|2022-07-17 22:35:00|856.1|851.1|855.7|850.7|856.1|851.1|855.7|850.7|47
1658097600000|2022-07-17 22:40:00|855.8|850.8|855.9|850.9|857.1|852.1|855.5|850.5|55
1658097900000|2022-07-17 22:45:00|857.3|852.3|856.2|851.2|857.3|852.3|855.9|850.9|28
1658098200000|2022-07-17 22:50:00|856.1|851.1|856.4|851.4|857.5|852.5|856|851|111
1658098500000|2022-07-17 22:55:00|856.5|851.5|856.6|851.6|857.6|852.6|856.3|851.3|31
1658098800000|2022-07-17 23:00:00|856.5|851.5|856.1|851.1|857.8|852.8|855.8|850.8|60
1658099100000|2022-07-17 23:05:00|856|851|856.3|851.3|856.9|851.9|855.9|850.9|17
1658099400000|2022-07-17 23:10:00|856.2|851.2|857|852|857.4|852.4|856.1|851.1|50
1658099700000|2022-07-17 23:15:00|856.9|851.9|857.3|852.3|859.1|854.1|856.7|851.7|53
1658100000000|2022-07-17 23:20:00|857.2|852.2|857.3|852.3|858.5|853.5|856.8|851.8|35
1658100300000|2022-07-17 23:25:00|857.2|852.2|857|852|858.1|853.1|857|852|26
1658100600000|2022-07-17 23:30:00|856.9|851.9|856.9|851.9|858.1|853.1|856.8|851.8|27
1658100900000|2022-07-17 23:35:00|856.8|851.8|858.1|853.1|859|854|856.7|851.7|33
1658101200000|2022-07-17 23:40:00|857.9|852.9|857.5|852.5|858.2|853.2|857.2|852.2|35
1658101500000|2022-07-17 23:45:00|857.4|852.4|857.4|852.4|858.2|853.2|857.4|852.4|19
1658101800000|2022-07-17 23:50:00|857.6|852.6|857.2|852.2|858.9|853.9|857.2|852.2|29
1658102100000|2022-07-17 23:55:00|857.3|852.3|858|853|858.5|853.5|857.1|852.1|43
1658102400000|2022-07-18 00:00:00|857.9|852.9|856.5|851.5|858.1|853.1|856.3|851.3|49
1658102700000|2022-07-18 00:05:00|856.6|851.6|856.2|851.2|857.4|852.4|856.2|851.2|32
1658103000000|2022-07-18 00:10:00|856.1|851.1|854.8|849.8|856.1|851.1|854.8|849.8|64
1658103300000|2022-07-18 00:15:00|854.9|849.9|855.1|850.1|855.2|850.2|854.6|849.6|66
1658103600000|2022-07-18 00:20:00|855|850|855.1|850.1|855.1|850.1|854.8|849.8|37
1658103900000|2022-07-18 00:25:00|855|850|855.3|850.3|855.6|850.6|855|850|49
1658104200000|2022-07-18 00:30:00|855.2|850.2|854.7|849.7|855.4|850.4|854|849|89
1658104500000|2022-07-18 00:35:00|854.6|849.6|853.3|848.3|854.9|849.9|853.2|848.2|49
1658104800000|2022-07-18 00:40:00|853.2|848.2|852.9|847.9|853.5|848.5|852.8|847.8|86
1658105100000|2022-07-18 00:45:00|853|848|852.2|847.2|853.1|848.1|851.8|846.8|75
1658105400000|2022-07-18 00:50:00|852.1|847.1|851.8|846.8|852.2|847.2|851.5|846.5|76
1658105700000|2022-07-18 00:55:00|851.7|846.7|852.7|847.7|853|848|851.6|846.6|102
1658106000000|2022-07-18 01:00:00|852.8|847.8|855.6|850.6|856.3|851.3|852.5|847.5|177
1658106300000|2022-07-18 01:05:00|855.7|850.7|856.5|851.5|856.8|851.8|855.6|850.6|127
1658106600000|2022-07-18 01:10:00|856.6|851.6|856.9|851.9|856.9|851.9|856|851|109
1658106900000|2022-07-18 01:15:00|856.8|851.8|860.9|855.9|861.4|856.4|856.7|851.7|148
1658107200000|2022-07-18 01:20:00|860.8|855.8|861.4|856.4|862.2|857.2|860.7|855.7|62
1658107500000|2022-07-18 01:25:00|862|857|861.2|856.2|862.3|857.3|861|856|48
1658107800000|2022-07-18 01:30:00|861.1|856.1|860.3|855.3|861.5|856.5|859.5|854.5|139
1658108100000|2022-07-18 01:35:00|860.4|855.4|858.9|853.9|860.8|855.8|858.8|853.8|117
1658108400000|2022-07-18 01:40:00|858.8|853.8|859.5|854.5|859.9|854.9|858.7|853.7|76
1658108700000|2022-07-18 01:45:00|859.4|854.4|860.1|855.1|860.2|855.2|858.9|853.9|142
1658109000000|2022-07-18 01:50:00|860.3|855.3|860.6|855.6|861|856|860.1|855.1|200
1658109300000|2022-07-18 01:55:00|860.7|855.7|861.1|856.1|861.3|856.3|860.3|855.3|64
1658109600000|2022-07-18 02:00:00|861|856|861.9|856.9|862.1|857.1|861|856|60
1658109900000|2022-07-18 02:05:00|861.4|856.4|860.9|855.9|861.4|856.4|860.8|855.8|85
1658110200000|2022-07-18 02:10:00|861|856|861|856|861.2|856.2|860.4|855.4|73
1658110500000|2022-07-18 02:15:00|860.9|855.9|861.3|856.3|861.3|856.3|860.9|855.9|23
1658110800000|2022-07-18 02:20:00|861.1|856.1|860.9|855.9|861.2|856.2|860.7|855.7|30
1658111100000|2022-07-18 02:25:00|860.7|855.7|860.7|855.7|861.1|856.1|860.5|855.5|51
1658111400000|2022-07-18 02:30:00|860.6|855.6|861.2|856.2|861.4|856.4|860.5|855.5|62
1658111700000|2022-07-18 02:35:00|861.3|856.3|861.3|856.3|862.3|857.3|861.3|856.3|63
1658112000000|2022-07-18 02:40:00|861.1|856.1|861|856|862.2|857.2|861|856|47
1658112300000|2022-07-18 02:45:00|860.9|855.9|861.1|856.1|861.3|856.3|860.8|855.8|30
1658112600000|2022-07-18 02:50:00|861.2|856.2|861.2|856.2|861.4|856.4|861.1|856.1|21
1658112900000|2022-07-18 02:55:00|861.3|856.3|865.3|860.3|865.3|860.3|861.3|856.3|87
1658113200000|2022-07-18 03:00:00|865.4|860.4|865.8|860.8|866.2|861.2|865.3|860.3|61
1658113500000|2022-07-18 03:05:00|866|861|864.9|859.9|866.3|861.3|864.9|859.9|77
1658113800000|2022-07-18 03:10:00|865|860|865.2|860.2|865.4|860.4|864.1|859.1|91
1658114100000|2022-07-18 03:15:00|865.1|860.1|864.4|859.4|865.3|860.3|864.1|859.1|94
1658114400000|2022-07-18 03:20:00|864.5|859.5|864.7|859.7|864.7|859.7|864.2|859.2|90
1658114700000|2022-07-18 03:25:00|864.6|859.6|864.4|859.4|865|860|864|859|99
1658115000000|2022-07-18 03:30:00|864.3|859.3|863.4|858.4|864.5|859.5|863.4|858.4|91
1658115300000|2022-07-18 03:35:00|863.5|858.5|863.8|858.8|863.9|858.9|863.2|858.2|47
1658115600000|2022-07-18 03:40:00|863.9|858.9|863.8|858.8|864|859|863.4|858.4|49
1658115900000|2022-07-18 03:45:00|863.9|858.9|863.8|858.8|864.1|859.1|863.8|858.8|11
1658116200000|2022-07-18 03:50:00|864.1|859.1|864.9|859.9|865.1|860.1|864.1|859.1|36
1658116500000|2022-07-18 03:55:00|864.8|859.8|864.9|859.9|865.2|860.2|864.5|859.5|44
1658116800000|2022-07-18 04:00:00|865|860|866.7|861.7|866.7|861.7|864.9|859.9|45
1658117100000|2022-07-18 04:05:00|866.8|861.8|866.7|861.7|867|862|866.3|861.3|39
1658117400000|2022-07-18 04:10:00|866.8|861.8|865.9|860.9|866.8|861.8|865.8|860.8|44
1658117700000|2022-07-18 04:15:00|865.8|860.8|864.9|859.9|865.9|860.9|864.6|859.6|71
1658118000000|2022-07-18 04:20:00|865|860|865.2|860.2|865.4|860.4|864.7|859.7|45
1658118300000|2022-07-18 04:25:00|865|860|864.9|859.9|865.1|860.1|864.3|859.3|46
1658118600000|2022-07-18 04:30:00|864.8|859.8|864.2|859.2|865.3|860.3|863.8|858.8|48
1658118900000|2022-07-18 04:35:00|864.1|859.1|863.5|858.5|864.2|859.2|863.4|858.4|57
1658119200000|2022-07-18 04:40:00|863.1|858.1|863.5|858.5|863.5|858.5|862.7|857.7|35
1658119500000|2022-07-18 04:45:00|863.6|858.6|864|859|864.1|859.1|863.1|858.1|42
1658119800000|2022-07-18 04:50:00|864.1|859.1|864|859|864.3|859.3|863.7|858.7|24
1658120100000|2022-07-18 04:55:00|864.1|859.1|865.4|860.4|865.6|860.6|863.6|858.6|66
1658120400000|2022-07-18 05:00:00|865.5|860.5|864.8|859.8|865.9|860.9|864.7|859.7|80
1658120700000|2022-07-18 05:05:00|864.9|859.9|865|860|865.3|860.3|864.8|859.8|40
1658121000000|2022-07-18 05:10:00|865.1|860.1|864.8|859.8|865.6|860.6|864.6|859.6|48
1658121300000|2022-07-18 05:15:00|864.9|859.9|864.9|859.9|865.3|860.3|864.8|859.8|46
1658121600000|2022-07-18 05:20:00|865|860|865.6|860.6|865.6|860.6|864.8|859.8|38
1658121900000|2022-07-18 05:25:00|865.7|860.7|865.2|860.2|865.8|860.8|865.2|860.2|72
1658122200000|2022-07-18 05:30:00|865.3|860.3|865.5|860.5|865.7|860.7|865|860|111
1658122500000|2022-07-18 05:35:00|865.6|860.6|865.7|860.7|866|861|864.9|859.9|77
1658122800000|2022-07-18 05:40:00|865.8|860.8|863.5|858.5|866.1|861.1|863.5|858.5|86
1658123100000|2022-07-18 05:45:00|863.6|858.6|864|859|864.2|859.2|862.4|857.4|72
1658123400000|2022-07-18 05:50:00|864.1|859.1|863.8|858.8|864.7|859.7|863.6|858.6|133
1658123700000|2022-07-18 05:55:00|863.9|858.9|862.6|857.6|864|859|862.6|857.6|112
1658124000000|2022-07-18 06:00:00|862.2|857.2|861.5|856.5|863.6|858.6|861.5|856.5|179
1658124300000|2022-07-18 06:05:00|861.3|856.3|861.2|856.2|862|857|860.9|855.9|48
1658124600000|2022-07-18 06:10:00|861.1|856.1|861.5|856.5|861.7|856.7|861|856|42
1658124900000|2022-07-18 06:15:00|861.6|856.6|861.9|856.9|861.9|856.9|861.4|856.4|53
1658125200000|2022-07-18 06:20:00|861.8|856.8|862.5|857.5|862.5|857.5|861.8|856.8|33
1658125500000|2022-07-18 06:25:00|862.4|857.4|862.3|857.3|862.4|857.4|861.6|856.6|43
1658125800000|2022-07-18 06:30:00|862.2|857.2|861.8|856.8|862.2|857.2|861.6|856.6|39
1658126100000|2022-07-18 06:35:00|861.7|856.7|862.5|857.5|862.5|857.5|861.7|856.7|41
1658126400000|2022-07-18 06:40:00|862.6|857.6|863.8|858.8|863.8|858.8|862.3|857.3|74
1658126700000|2022-07-18 06:45:00|864|859|864.1|859.1|864.4|859.4|863.5|858.5|65
1658127000000|2022-07-18 06:50:00|864|859|863.8|858.8|864.4|859.4|863.8|858.8|49
1658127300000|2022-07-18 06:55:00|863.7|858.7|863.8|858.8|864.3|859.3|863.6|858.6|77
1658127600000|2022-07-18 07:00:00|863.7|858.7|863.6|858.6|864.4|859.4|863|858|179
1658127900000|2022-07-18 07:05:00|863.5|858.5|864.4|859.4|865.2|860.2|862.6|857.6|212
1658128200000|2022-07-18 07:10:00|864.3|859.3|865|860|865.1|860.1|864.1|859.1|96
1658128500000|2022-07-18 07:15:00|864.9|859.9|867|862|867.1|862.1|864.3|859.3|98
1658128800000|2022-07-18 07:20:00|866.8|861.8|868.2|863.2|868.4|863.4|866.5|861.5|122
1658129100000|2022-07-18 07:25:00|868.3|863.3|867.9|862.9|869.2|864.2|867.4|862.4|149
1658129400000|2022-07-18 07:30:00|867.8|862.8|869.8|864.8|870.2|865.2|867.5|862.5|115
1658129700000|2022-07-18 07:35:00|869.9|864.9|869.6|864.6|870.3|865.3|869.4|864.4|100
1658130000000|2022-07-18 07:40:00|869.5|864.5|869.3|864.3|870.5|865.5|869.2|864.2|170
1658130300000|2022-07-18 07:45:00|869.2|864.2|869.7|864.7|869.7|864.7|868.3|863.3|113
1658130600000|2022-07-18 07:50:00|869.8|864.8|869.6|864.6|870.3|865.3|869.5|864.5|100
1658130900000|2022-07-18 07:55:00|869.7|864.7|869.6|864.6|869.9|864.9|868.8|863.8|101
1658131200000|2022-07-18 08:00:00|869.5|864.5|869.3|864.3|869.7|864.7|869.1|864.1|132
1658131500000|2022-07-18 08:05:00|869.2|864.2|869.9|864.9|870.4|865.4|869.2|864.2|93
1658131800000|2022-07-18 08:10:00|870|865|869.6|864.6|870.1|865.1|869.2|864.2|149
1658132100000|2022-07-18 08:15:00|869.7|864.7|869.7|864.7|870|865|869|864|167
1658132400000|2022-07-18 08:20:00|869.8|864.8|868.9|863.9|869.9|864.9|868.9|863.9|92
1658132700000|2022-07-18 08:25:00|868.8|863.8|868.6|863.6|869.3|864.3|868.5|863.5|86
1658133000000|2022-07-18 08:30:00|868.5|863.5|869.3|864.3|869.4|864.4|868.4|863.4|121
1658133300000|2022-07-18 08:35:00|869.4|864.4|868.6|863.6|869.5|864.5|867.9|862.9|108
1658133600000|2022-07-18 08:40:00|868.7|863.7|869.7|864.7|869.9|864.9|868.6|863.6|73
1658133900000|2022-07-18 08:45:00|869.5|864.5|870.5|865.5|870.7|865.7|868.7|863.7|104
1658134200000|2022-07-18 08:50:00|870.6|865.6|870.5|865.5|870.6|865.6|869.7|864.7|126
1658134500000|2022-07-18 08:55:00|870.2|865.2|870.5|865.5|870.6|865.6|868.5|863.5|101
1658134800000|2022-07-18 09:00:00|870.1|865.1|870.4|865.4|870.6|865.6|869.7|864.7|104
1658135100000|2022-07-18 09:05:00|870.5|865.5|869.5|864.5|870.7|865.7|868.8|863.8|113
1658135400000|2022-07-18 09:10:00|869.3|864.3|870.4|865.4|870.4|865.4|869.2|864.2|87
1658135700000|2022-07-18 09:15:00|869.9|864.9|870.2|865.2|870.7|865.7|869.7|864.7|69
1658136000000|2022-07-18 09:20:00|870|865|870.6|865.6|870.6|865.6|869.4|864.4|99
1658136300000|2022-07-18 09:25:00|870.4|865.4|870.5|865.5|870.7|865.7|869.7|864.7|71
1658136600000|2022-07-18 09:30:00|870.4|865.4|870.2|865.2|870.6|865.6|869.1|864.1|119
1658136900000|2022-07-18 09:35:00|870.1|865.1|870.5|865.5|870.6|865.6|869.9|864.9|57
1658137200000|2022-07-18 09:40:00|870.6|865.6|871.6|866.6|871.6|866.6|870.3|865.3|43
1658137500000|2022-07-18 09:45:00|871.8|866.8|871|866|872.2|867.2|870.9|865.9|93
1658137800000|2022-07-18 09:50:00|871.1|866.1|871|866|871.7|866.7|870.8|865.8|85
1658138100000|2022-07-18 09:55:00|871.1|866.1|872.4|867.4|873.9|868.9|870.9|865.9|99
1658138400000|2022-07-18 10:00:00|872.5|867.5|872.1|867.1|873|868|872|867|97
1658138700000|2022-07-18 10:05:00|872.2|867.2|871.9|866.9|872.8|867.8|871.8|866.8|94
1658139000000|2022-07-18 10:10:00|872|867|870.3|865.3|872.1|867.1|870|865|76
1658139300000|2022-07-18 10:15:00|870.4|865.4|870.8|865.8|871|866|870.1|865.1|64
1658139600000|2022-07-18 10:20:00|870.7|865.7|871.6|866.6|871.7|866.7|870.7|865.7|54
1658139900000|2022-07-18 10:25:00|871.7|866.7|871.6|866.6|871.9|866.9|871.4|866.4|80
1658140200000|2022-07-18 10:30:00|871.7|866.7|871.2|866.2|871.7|866.7|870.8|865.8|76
1658140500000|2022-07-18 10:35:00|871.3|866.3|867.7|862.7|871.3|866.3|867.7|862.7|94
1658140800000|2022-07-18 10:40:00|867.8|862.8|867.6|862.6|868.1|863.1|867.1|862.1|55
1658141100000|2022-07-18 10:45:00|867.7|862.7|868.7|863.7|868.7|863.7|867.3|862.3|141
1658141400000|2022-07-18 10:50:00|868.6|863.6|869.2|864.2|869.5|864.5|868.6|863.6|52
1658141700000|2022-07-18 10:55:00|869.1|864.1|870.1|865.1|870.2|865.2|869.1|864.1|79
1658142000000|2022-07-18 11:00:00|870.2|865.2|869.4|864.4|870.2|865.2|869.1|864.1|74
1658142300000|2022-07-18 11:05:00|869.5|864.5|870.8|865.8|870.9|865.9|869.5|864.5|102
1658142600000|2022-07-18 11:10:00|870.6|865.6|870|865|871.1|866.1|870|865|76
1658142900000|2022-07-18 11:15:00|870.1|865.1|869.7|864.7|870.4|865.4|869.4|864.4|62
1658143200000|2022-07-18 11:20:00|869.6|864.6|869.1|864.1|870|865|868.9|863.9|75
1658143500000|2022-07-18 11:25:00|869|864|869.4|864.4|869.4|864.4|868.2|863.2|48
1658143800000|2022-07-18 11:30:00|869.5|864.5|869.2|864.2|869.9|864.9|868.8|863.8|57
1658144100000|2022-07-18 11:35:00|869.1|864.1|868.5|863.5|869.4|864.4|868.1|863.1|83
1658144400000|2022-07-18 11:40:00|868.4|863.4|868.1|863.1|868.6|863.6|867.9|862.9|51
1658144700000|2022-07-18 11:45:00|868|863|867.8|862.8|868.3|863.3|867.6|862.6|49
1658145000000|2022-07-18 11:50:00|867.7|862.7|867|862|867.9|862.9|867|862|49
1658145300000|2022-07-18 11:55:00|867.1|862.1|867.4|862.4|867.6|862.6|866.4|861.4|97
1658145600000|2022-07-18 12:00:00|867.5|862.5|866.7|861.7|868.2|863.2|866.6|861.6|105
1658145900000|2022-07-18 12:05:00|866.8|861.8|867|862|867.7|862.7|865.7|860.7|111
1658146200000|2022-07-18 12:10:00|866.9|861.9|868.4|863.4|868.6|863.6|866.5|861.5|147
1658146500000|2022-07-18 12:15:00|868.5|863.5|868.1|863.1|869.3|864.3|866.2|861.2|134
1658146800000|2022-07-18 12:20:00|868.2|863.2|865.9|860.9|869.3|864.3|865.7|860.7|131
1658147100000|2022-07-18 12:25:00|866|861|865|860|866.4|861.4|864.9|859.9|86
1658147400000|2022-07-18 12:30:00|864.9|859.9|865.3|860.3|866.3|861.3|864.3|859.3|117
1658147700000|2022-07-18 12:35:00|865|860|864.6|859.6|865.5|860.5|864.1|859.1|156
1658148000000|2022-07-18 12:40:00|864.3|859.3|864.7|859.7|865.2|860.2|863.7|858.7|79
1658148300000|2022-07-18 12:45:00|864.6|859.6|865|860|866.5|861.5|864.2|859.2|156
1658148600000|2022-07-18 12:50:00|864.8|859.8|864.4|859.4|865.2|860.2|863.7|858.7|146
1658148900000|2022-07-18 12:55:00|864.2|859.2|865.7|860.7|866.3|861.3|864.1|859.1|112
1658149200000|2022-07-18 13:00:00|866.1|861.1|868.8|863.8|868.8|863.8|865.1|860.1|171
1658149500000|2022-07-18 13:05:00|868.9|863.9|866.8|861.8|869|864|866.8|861.8|183
1658149800000|2022-07-18 13:10:00|866.9|861.9|867.2|862.2|867.8|862.8|866.2|861.2|179
1658150100000|2022-07-18 13:15:00|867.3|862.3|866.9|861.9|867.4|862.4|866.2|861.2|139
1658150400000|2022-07-18 13:20:00|866.7|861.7|866.8|861.8|868.5|863.5|866.4|861.4|160
1658150700000|2022-07-18 13:25:00|866.9|861.9|867.1|862.1|867.7|862.7|866.8|861.8|180
1658151000000|2022-07-18 13:30:00|867|862|868|863|868.5|863.5|866.5|861.5|407
1658151300000|2022-07-18 13:35:00|867.8|862.8|869|864|869.2|864.2|866.4|861.4|337
1658151600000|2022-07-18 13:40:00|869.2|864.2|869.9|864.9|870.6|865.6|868.5|863.5|351
1658151900000|2022-07-18 13:45:00|869.7|864.7|869.2|864.2|870.3|865.3|868.1|863.1|399
1658152200000|2022-07-18 13:50:00|869.3|864.3|870.5|865.5|871.4|866.4|869|864|233
1658152500000|2022-07-18 13:55:00|870.4|865.4|871.7|866.7|872.3|867.3|870.4|865.4|264
1658152800000|2022-07-18 14:00:00|872.1|867.1|870.6|865.6|872.9|867.9|870.4|865.4|341
1658153100000|2022-07-18 14:05:00|870.4|865.4|868.6|863.6|870.6|865.6|868.2|863.2|348
1658153400000|2022-07-18 14:10:00|868.5|863.5|866.9|861.9|868.8|863.8|866.4|861.4|392
1658153700000|2022-07-18 14:15:00|867|862|868.6|863.6|868.8|863.8|866|861|234
1658154000000|2022-07-18 14:20:00|868.4|863.4|867.8|862.8|868.8|863.8|867.5|862.5|311
1658154300000|2022-07-18 14:25:00|867.9|862.9|867.9|862.9|868.8|863.8|867.6|862.6|201
1658154600000|2022-07-18 14:30:00|868|863|868.1|863.1|868.6|863.6|867.4|862.4|195
1658154900000|2022-07-18 14:35:00|868.3|863.3|870.6|865.6|870.7|865.7|867.8|862.8|319
1658155200000|2022-07-18 14:40:00|870.7|865.7|872.7|867.7|872.9|867.9|870.4|865.4|289
1658155500000|2022-07-18 14:45:00|872.8|867.8|873.6|868.6|873.9|868.9|872.5|867.5|219
1658155800000|2022-07-18 14:50:00|873.7|868.7|879.6|874.6|879.8|874.8|873.6|868.6|236
1658156100000|2022-07-18 14:55:00|879.7|874.7|881.4|876.4|882.1|877.1|879.6|874.6|363
1658156400000|2022-07-18 15:00:00|881|876|878.4|873.4|881.5|876.5|877.8|872.8|287
1658156700000|2022-07-18 15:05:00|878.3|873.3|878|873|878.7|873.7|877.5|872.5|126
1658157000000|2022-07-18 15:10:00|878.1|873.1|879.9|874.9|880|875|876.8|871.8|188
1658157300000|2022-07-18 15:15:00|879.3|874.3|880.2|875.2|881|876|878.5|873.5|250
1658157600000|2022-07-18 15:20:00|880.1|875.1|880.4|875.4|881|876|879.3|874.3|134
1658157900000|2022-07-18 15:25:00|880.6|875.6|880.3|875.3|880.8|875.8|879.6|874.6|140
1658158200000|2022-07-18 15:30:00|880.4|875.4|877.7|872.7|880.6|875.6|877.5|872.5|169
1658158500000|2022-07-18 15:35:00|877.6|872.6|875.1|870.1|877.6|872.6|874.7|869.7|107
1658158800000|2022-07-18 15:40:00|875.2|870.2|875.4|870.4|875.7|870.7|874.2|869.2|143
1658159100000|2022-07-18 15:45:00|875.3|870.3|875.6|870.6|876.1|871.1|874.6|869.6|146
1658159400000|2022-07-18 15:50:00|875.8|870.8|875|870|875.9|870.9|875|870|95
1658159700000|2022-07-18 15:55:00|874.9|869.9|875.1|870.1|875.3|870.3|874.5|869.5|96
1658160000000|2022-07-18 16:00:00|875.2|870.2|875.1|870.1|875.4|870.4|874.4|869.4|70
1658160300000|2022-07-18 16:05:00|875.2|870.2|874.4|869.4|875.3|870.3|874.3|869.3|98
1658160600000|2022-07-18 16:10:00|874.5|869.5|874.6|869.6|874.8|869.8|874.2|869.2|32
1658160900000|2022-07-18 16:15:00|874.5|869.5|872.3|867.3|874.9|869.9|872.2|867.2|91
1658161200000|2022-07-18 16:20:00|872.4|867.4|872.4|867.4|872.9|867.9|871.7|866.7|114
1658161500000|2022-07-18 16:25:00|872.5|867.5|873.4|868.4|873.5|868.5|872|867|98
1658161800000|2022-07-18 16:30:00|873.2|868.2|874.1|869.1|874.2|869.2|873|868|92
1658162100000|2022-07-18 16:35:00|874|869|875.8|870.8|875.9|870.9|874|869|103
1658162400000|2022-07-18 16:40:00|875.9|870.9|876.5|871.5|876.5|871.5|875.5|870.5|56
1658162700000|2022-07-18 16:45:00|876.4|871.4|875.6|870.6|876.4|871.4|875.3|870.3|80
1658163000000|2022-07-18 16:50:00|875.5|870.5|872.4|867.4|875.5|870.5|872.2|867.2|94
1658163300000|2022-07-18 16:55:00|872.2|867.2|873.6|868.6|874|869|871.9|866.9|114
1658163600000|2022-07-18 17:00:00|873.7|868.7|873.3|868.3|873.9|868.9|872.6|867.6|218
1658163900000|2022-07-18 17:05:00|873.9|868.9|873.5|868.5|874.8|869.8|872.9|867.9|161
1658164200000|2022-07-18 17:10:00|873.6|868.6|872.3|867.3|873.6|868.6|872.1|867.1|144
1658164500000|2022-07-18 17:15:00|872.4|867.4|872.6|867.6|872.9|867.9|871.9|866.9|121
1658164800000|2022-07-18 17:20:00|872.5|867.5|873.9|868.9|873.9|868.9|872.4|867.4|93
1658165100000|2022-07-18 17:25:00|873.8|868.8|873.7|868.7|874.1|869.1|873.2|868.2|139
1658165400000|2022-07-18 17:30:00|873.8|868.8|872.8|867.8|873.9|868.9|872.6|867.6|161
1658165700000|2022-07-18 17:35:00|872.7|867.7|872.3|867.3|873.2|868.2|872.1|867.1|151
1658166000000|2022-07-18 17:40:00|872.1|867.1|872.5|867.5|872.9|867.9|872|867|143
1658166300000|2022-07-18 17:45:00|872.6|867.6|872.2|867.2|873.2|868.2|871.8|866.8|206
1658166600000|2022-07-18 17:50:00|872.1|867.1|872.3|867.3|872.4|867.4|871.6|866.6|129
1658166900000|2022-07-18 17:55:00|872.4|867.4|871.4|866.4|872.4|867.4|870.9|865.9|198
1658167200000|2022-07-18 18:00:00|871.3|866.3|870.3|865.3|871.4|866.4|869.9|864.9|249
1658167500000|2022-07-18 18:05:00|870.1|865.1|870.8|865.8|871|866|870|865|145
1658167800000|2022-07-18 18:10:00|870.9|865.9|870.6|865.6|871.1|866.1|870.4|865.4|167
1658168100000|2022-07-18 18:15:00|870.7|865.7|870.8|865.8|870.9|865.9|870.4|865.4|155
1658168400000|2022-07-18 18:20:00|870.9|865.9|870.5|865.5|871.4|866.4|870.3|865.3|103
1658168700000|2022-07-18 18:25:00|870.4|865.4|870.2|865.2|870.4|865.4|869.6|864.6|145
1658169000000|2022-07-18 18:30:00|869.9|864.9|871.2|866.2|871.2|866.2|869.8|864.8|161
1658169300000|2022-07-18 18:35:00|871.1|866.1|871.5|866.5|871.6|866.6|871|866|64
1658169600000|2022-07-18 18:40:00|871.3|866.3|870.2|865.2|871.5|866.5|869.9|864.9|157
1658169900000|2022-07-18 18:45:00|870.3|865.3|869|864|870.3|865.3|868.7|863.7|123
1658170200000|2022-07-18 18:50:00|869.1|864.1|868.9|863.9|869.8|864.8|868.5|863.5|156
1658170500000|2022-07-18 18:55:00|868.8|863.8|868.6|863.6|869.1|864.1|868.2|863.2|118
1658170800000|2022-07-18 19:00:00|868.7|863.7|868.1|863.1|868.8|863.8|867.8|862.8|111
1658171100000|2022-07-18 19:05:00|868|863|868|863|868.2|863.2|867.7|862.7|108
1658171400000|2022-07-18 19:10:00|867.9|862.9|867.1|862.1|868.1|863.1|866.6|861.6|103
1658171700000|2022-07-18 19:15:00|866.8|861.8|867.1|862.1|867.4|862.4|866.6|861.6|82
1658172000000|2022-07-18 19:20:00|867|862|866.8|861.8|867.4|862.4|866.6|861.6|70
1658172300000|2022-07-18 19:25:00|866.7|861.7|866.4|861.4|866.8|861.8|866.4|861.4|76
1658172600000|2022-07-18 19:30:00|866.5|861.5|866.3|861.3|867|862|865.4|860.4|82
1658172900000|2022-07-18 19:35:00|866.2|861.2|866|861|866.2|861.2|865.7|860.7|99
1658173200000|2022-07-18 19:40:00|865.9|860.9|866.2|861.2|866.3|861.3|865.1|860.1|120
1658173500000|2022-07-18 19:45:00|866.1|861.1|865.1|860.1|866.2|861.2|864.7|859.7|145
1658173800000|2022-07-18 19:50:00|865|860|865.9|860.9|865.9|860.9|864.9|859.9|167
1658174100000|2022-07-18 19:55:00|866|861|865.9|860.9|866.3|861.3|865.5|860.5|207
1658174400000|2022-07-18 20:00:00|866.3|861.3|868.2|863.2|868.2|863.2|866.3|861.3|87
1658174700000|2022-07-18 20:05:00|868.3|863.3|868.8|863.8|869.3|864.3|868.2|863.2|20
1658175000000|2022-07-18 20:10:00|868.7|863.7|868.7|863.7|869.3|864.3|868.7|863.7|29
1658175300000|2022-07-18 20:15:00|868.9|863.9|868.3|863.3|869|864|868.3|863.3|18
1658175600000|2022-07-18 20:20:00|868.7|863.7|868.7|863.7|868.8|863.8|868.3|863.3|30
1658175900000|2022-07-18 20:25:00|868.6|863.6|868.7|863.7|869.2|864.2|868.6|863.6|12
1658176200000|2022-07-18 20:30:00|869.1|864.1|868.8|863.8|870|865|868.2|863.2|23
1658176500000|2022-07-18 20:35:00|869.3|864.3|869.2|864.2|869.5|864.5|869.1|864.1|12
1658176800000|2022-07-18 20:40:00|869.1|864.1|869.6|864.6|869.9|864.9|869.1|864.1|8
1658177100000|2022-07-18 20:45:00|869.1|864.1|868.9|863.9|869.9|864.9|868.8|863.8|44
1658177400000|2022-07-18 20:50:00|869.5|864.5|870.1|865.1|870.2|865.2|868.7|863.7|52
1658177700000|2022-07-18 20:55:00|870.4|865.4|870.1|865.1|870.4|865.4|869.4|864.4|10
1658181600000|2022-07-18 22:00:00|872.2|863.1|870.2|865.2|872.2|865.8|869.7|863.1|19
1658181900000|2022-07-18 22:05:00|870.3|865.3|870.2|865.2|871|866|870.2|865.2|8
1658182200000|2022-07-18 22:10:00|870.3|865.3|870.1|865.1|871.1|866.1|870.1|865.1|17
1658182500000|2022-07-18 22:15:00|870.2|865.2|869.3|864.3|871|866|869.2|864.2|34
1658182800000|2022-07-18 22:20:00|869.2|864.2|870.3|865.3|870.9|865.9|869.2|864.2|41
1658183100000|2022-07-18 22:25:00|870.2|865.2|870.3|865.3|870.7|865.7|870.2|865.2|6
1658183400000|2022-07-18 22:30:00|870.8|865.8|870.2|865.2|870.8|865.8|870.2|865.2|6
1658183700000|2022-07-18 22:35:00|870.3|865.3|870.7|865.7|871.2|866.2|870.2|865.2|19
1658184000000|2022-07-18 22:40:00|871.1|866.1|870.3|865.3|871.1|866.1|870.3|865.3|13
1658184300000|2022-07-18 22:45:00|870.8|865.8|870.7|865.7|871.5|866.5|870.4|865.4|16
1658184600000|2022-07-18 22:50:00|871.1|866.1|870.2|865.2|871.1|866.1|870.2|865.2|15
1658184900000|2022-07-18 22:55:00|870.3|865.3|869.5|864.5|870.3|865.3|869.5|864.5|18
1658185200000|2022-07-18 23:00:00|869.6|864.6|869.6|864.6|869.8|864.8|869.4|864.4|21
1658185500000|2022-07-18 23:05:00|870|865|869.5|864.5|870|865|869.4|864.4|9
1658185800000|2022-07-18 23:10:00|869.6|864.6|869.4|864.4|869.8|864.8|869.3|864.3|14
1658186100000|2022-07-18 23:15:00|869.5|864.5|869.7|864.7|870.1|865.1|869.4|864.4|31
1658186400000|2022-07-18 23:20:00|869.8|864.8|869.5|864.5|869.9|864.9|869.4|864.4|6
1658186700000|2022-07-18 23:25:00|869.6|864.6|870|865|870.9|865.9|869.4|864.4|59
1658187000000|2022-07-18 23:30:00|870.1|865.1|870.6|865.6|871.5|866.5|870.1|865.1|27
1658187300000|2022-07-18 23:35:00|870.5|865.5|870.9|865.9|870.9|865.9|870.5|865.5|11
1658187600000|2022-07-18 23:40:00|870.8|865.8|872.3|867.3|872.6|867.6|870.4|865.4|80
1658187900000|2022-07-18 23:45:00|872|867|866|861|873|868|865.9|860.9|140
1658188200000|2022-07-18 23:50:00|866.1|861.1|866.4|861.4|869|864|866|861|53
1658188500000|2022-07-18 23:55:00|866.3|861.3|867.5|862.5|869.4|864.4|866.3|861.3|114
1658188800000|2022-07-19 00:00:00|867.6|862.6|866.9|861.9|869.6|864.6|866.1|861.1|154
1658189100000|2022-07-19 00:05:00|866.8|861.8|867|862|868.9|863.9|866.3|861.3|91
1658189400000|2022-07-19 00:10:00|866.9|861.9|866.8|861.8|867.3|862.3|866.6|861.6|38
1658189700000|2022-07-19 00:15:00|866.7|861.7|866.2|861.2|867.3|862.3|866.1|861.1|85
1658190000000|2022-07-19 00:20:00|866.3|861.3|866.2|861.2|866.3|861.3|866|861|36
1658190300000|2022-07-19 00:25:00|866.4|861.4|866.1|861.1|866.5|861.5|865.8|860.8|68
1658190600000|2022-07-19 00:30:00|866.2|861.2|865.7|860.7|866.8|861.8|865.5|860.5|64
1658190900000|2022-07-19 00:35:00|865.6|860.6|864.7|859.7|865.6|860.6|864.6|859.6|49
1658191200000|2022-07-19 00:40:00|864.6|859.6|865.4|860.4|865.8|860.8|864.4|859.4|68
1658191500000|2022-07-19 00:45:00|865.5|860.5|867.2|862.2|867.2|862.2|865.3|860.3|70
1658191800000|2022-07-19 00:50:00|867.1|862.1|869|864|869|864|867|862|88
1658192100000|2022-07-19 00:55:00|869.1|864.1|868|863|869.1|864.1|868|863|71
1658192400000|2022-07-19 01:00:00|868.1|863.1|867|862|868.2|863.2|866.7|861.7|132
1658192700000|2022-07-19 01:05:00|866.9|861.9|867.7|862.7|867.7|862.7|866.8|861.8|45
1658193000000|2022-07-19 01:10:00|867.4|862.4|867.1|862.1|867.7|862.7|866.9|861.9|90
1658193300000|2022-07-19 01:15:00|866.9|861.9|866.4|861.4|867|862|866.2|861.2|111
1658193600000|2022-07-19 01:20:00|866.3|861.3|866.2|861.2|866.9|861.9|866.2|861.2|70
1658193900000|2022-07-19 01:25:00|866.3|861.3|865.5|860.5|866.3|861.3|865.5|860.5|68
1658194200000|2022-07-19 01:30:00|865.4|860.4|865.9|860.9|866.7|861.7|865.1|860.1|103
1658194500000|2022-07-19 01:35:00|866|861|865.7|860.7|866|861|865|860|66
1658194800000|2022-07-19 01:40:00|865.6|860.6|865.6|860.6|865.7|860.7|865.1|860.1|62
1658195100000|2022-07-19 01:45:00|865.5|860.5|864|859|865.6|860.6|863.2|858.2|52
1658195400000|2022-07-19 01:50:00|863.9|858.9|864|859|864.3|859.3|863.8|858.8|42
1658195700000|2022-07-19 01:55:00|863.9|858.9|862.6|857.6|863.9|858.9|862.2|857.2|79
1658196000000|2022-07-19 02:00:00|862.5|857.5|862.7|857.7|863.1|858.1|862.4|857.4|68
1658196300000|2022-07-19 02:05:00|862.8|857.8|864.1|859.1|864.1|859.1|862.8|857.8|75
1658196600000|2022-07-19 02:10:00|864|859|864.2|859.2|864.5|859.5|864|859|41
1658196900000|2022-07-19 02:15:00|864.3|859.3|864.7|859.7|864.9|859.9|864.2|859.2|42
1658197200000|2022-07-19 02:20:00|864.8|859.8|864|859|865.2|860.2|864|859|43
1658197500000|2022-07-19 02:25:00|863.6|858.6|863.5|858.5|864|859|862.7|857.7|52
1658197800000|2022-07-19 02:30:00|863.4|858.4|862.9|857.9|863.4|858.4|862.4|857.4|82
1658198100000|2022-07-19 02:35:00|862.8|857.8|864|859|864|859|862.7|857.7|27
1658198400000|2022-07-19 02:40:00|863.9|858.9|864|859|864.5|859.5|863.6|858.6|47
1658198700000|2022-07-19 02:45:00|863.8|858.8|863.2|858.2|864.2|859.2|862.9|857.9|49
1658199000000|2022-07-19 02:50:00|863.1|858.1|862.7|857.7|863.4|858.4|862.4|857.4|71
1658199300000|2022-07-19 02:55:00|862.5|857.5|863.2|858.2|863.3|858.3|862.5|857.5|66
1658199600000|2022-07-19 03:00:00|863.1|858.1|864.3|859.3|864.3|859.3|863.1|858.1|87
1658199900000|2022-07-19 03:05:00|864.5|859.5|865.5|860.5|865.8|860.8|864.5|859.5|82
1658200200000|2022-07-19 03:10:00|865.2|860.2|865.1|860.1|865.5|860.5|864.9|859.9|60
1658200500000|2022-07-19 03:15:00|865.2|860.2|865.2|860.2|865.2|860.2|864.7|859.7|45
1658200800000|2022-07-19 03:20:00|865.3|860.3|865.5|860.5|865.7|860.7|865.1|860.1|22
1658201100000|2022-07-19 03:25:00|865.6|860.6|864.9|859.9|865.8|860.8|864.9|859.9|66
1658201400000|2022-07-19 03:30:00|865|860|865.1|860.1|865.4|860.4|865|860|27
1658201700000|2022-07-19 03:35:00|865.2|860.2|865.3|860.3|865.7|860.7|865.1|860.1|35
1658202000000|2022-07-19 03:40:00|865.2|860.2|865.5|860.5|865.6|860.6|865.2|860.2|43
1658202300000|2022-07-19 03:45:00|865.6|860.6|865.3|860.3|865.6|860.6|865.1|860.1|31
1658202600000|2022-07-19 03:50:00|865.4|860.4|865.7|860.7|865.7|860.7|865.1|860.1|21
1658202900000|2022-07-19 03:55:00|865.8|860.8|865.8|860.8|865.8|860.8|865.6|860.6|43
1658203200000|2022-07-19 04:00:00|865.9|860.9|865.3|860.3|865.9|860.9|865.3|860.3|43
1658203500000|2022-07-19 04:05:00|865.4|860.4|865.4|860.4|865.5|860.5|865.2|860.2|30
1658203800000|2022-07-19 04:10:00|865.5|860.5|865.6|860.6|865.8|860.8|865.4|860.4|25
1658204100000|2022-07-19 04:15:00|865.5|860.5|865.3|860.3|865.6|860.6|865.2|860.2|45
1658204400000|2022-07-19 04:20:00|865.2|860.2|865.5|860.5|866|861|865.2|860.2|37
1658204700000|2022-07-19 04:25:00|865.4|860.4|866.1|861.1|866.1|861.1|865.4|860.4|10
1658205000000|2022-07-19 04:30:00|866|861|865.9|860.9|866.1|861.1|865.9|860.9|36
1658205300000|2022-07-19 04:35:00|866|861|865.7|860.7|866.2|861.2|865.2|860.2|71
1658205600000|2022-07-19 04:40:00|865.8|860.8|866|861|866.1|861.1|865.6|860.6|51
1658205900000|2022-07-19 04:45:00|866.1|861.1|866.9|861.9|866.9|861.9|866|861|60
1658206200000|2022-07-19 04:50:00|867|862|866.5|861.5|867.3|862.3|866.3|861.3|43
1658206500000|2022-07-19 04:55:00|866.6|861.6|865.8|860.8|870.3|861.7|865.5|859.4|51
1658206800000|2022-07-19 05:00:00|865.9|860.9|866.3|861.3|866.4|861.4|865.4|860.4|61
1658207100000|2022-07-19 05:05:00|866.4|861.4|867.3|862.3|867.4|862.4|865.8|860.8|45
1658207400000|2022-07-19 05:10:00|867.4|862.4|867.7|862.7|868|863|867.4|862.4|28
1658207700000|2022-07-19 05:15:00|867.8|862.8|867.8|862.8|868|863|867.6|862.6|68
1658208000000|2022-07-19 05:20:00|867.9|862.9|867.9|862.9|868.1|863.1|867.7|862.7|39
1658208300000|2022-07-19 05:25:00|868|863|868.7|863.7|868.9|863.9|867.9|862.9|84
1658208600000|2022-07-19 05:30:00|868.6|863.6|871.3|866.3|871.8|866.8|868.1|863.1|147
1658208900000|2022-07-19 05:35:00|871.4|866.4|870.9|865.9|872|867|870.7|865.7|133
1658209200000|2022-07-19 05:40:00|871.1|866.1|871.7|866.7|871.9|866.9|870.7|865.7|63
1658209500000|2022-07-19 05:45:00|871.8|866.8|870.6|865.6|871.8|866.8|870.6|865.6|44
1658209800000|2022-07-19 05:50:00|871|866|870.1|865.1|871|866|870|865|27
1658210100000|2022-07-19 05:55:00|870|865|870|865|870.2|865.2|869.2|864.2|32
1658210400000|2022-07-19 06:00:00|869.9|864.9|869.3|864.3|870.5|865.5|869.1|864.1|99
1658210700000|2022-07-19 06:05:00|869.4|864.4|868.6|863.6|869.4|864.4|868.3|863.3|55
1658211000000|2022-07-19 06:10:00|868.5|863.5|867.8|862.8|868.7|863.7|867.7|862.7|47
1658211300000|2022-07-19 06:15:00|867.9|862.9|866.9|861.9|868.6|863.6|866.8|861.8|55
1658211600000|2022-07-19 06:20:00|866.8|861.8|866.6|861.6|867|862|866.1|861.1|58
1658211900000|2022-07-19 06:25:00|866.3|861.3|867|862|868.1|863.1|866.3|861.3|62
1658212200000|2022-07-19 06:30:00|867.5|862.5|866|861|868|863|865.9|860.9|76
1658212500000|2022-07-19 06:35:00|865.9|860.9|865.9|860.9|866.5|861.5|865.4|860.4|34
1658212800000|2022-07-19 06:40:00|865.8|860.8|865.9|860.9|866.3|861.3|865.5|860.5|69
1658213100000|2022-07-19 06:45:00|866.1|861.1|867.4|862.4|867.9|862.9|865.9|860.9|79
1658213400000|2022-07-19 06:50:00|867.5|862.5|867.6|862.6|867.8|862.8|866.9|861.9|73
1658213700000|2022-07-19 06:55:00|867.5|862.5|868.5|863.5|868.7|863.7|867.5|862.5|121
1658214000000|2022-07-19 07:00:00|868.7|863.7|868.4|863.4|869.2|864.2|867.6|862.6|189
1658214300000|2022-07-19 07:05:00|868.5|863.5|867.9|862.9|869|864|867.2|862.2|112
1658214600000|2022-07-19 07:10:00|868|863|866.7|861.7|868|863|866|861|159
1658214900000|2022-07-19 07:15:00|866.9|861.9|868.2|863.2|868.2|863.2|866.5|861.5|106
1658215200000|2022-07-19 07:20:00|868.3|863.3|869.4|864.4|869.5|864.5|868.3|863.3|124
1658215500000|2022-07-19 07:25:00|869.3|864.3|869.7|864.7|870.8|865.8|869.1|864.1|102
1658215800000|2022-07-19 07:30:00|869.8|864.8|869|864|870.2|865.2|868.2|863.2|227
1658216100000|2022-07-19 07:35:00|868.9|863.9|871.3|866.3|872.2|867.2|868.9|863.9|218
1658216400000|2022-07-19 07:40:00|871.4|866.4|870.5|865.5|871.7|866.7|870.2|865.2|117
1658216700000|2022-07-19 07:45:00|870.6|865.6|871.8|866.8|872.1|867.1|870.5|865.5|163
1658217000000|2022-07-19 07:50:00|871.9|866.9|872.1|867.1|872.5|867.5|871.8|866.8|146
1658217300000|2022-07-19 07:55:00|872.2|867.2|872.7|867.7|872.8|867.8|871.3|866.3|161
1658217600000|2022-07-19 08:00:00|872.8|867.8|874.1|869.1|874.5|869.5|872.3|867.3|139
1658217900000|2022-07-19 08:05:00|874|869|875.9|870.9|875.9|870.9|873|868|102
1658218200000|2022-07-19 08:10:00|876|871|875.3|870.3|876.1|871.1|874.3|869.3|160
1658218500000|2022-07-19 08:15:00|875.2|870.2|876.3|871.3|876.4|871.4|874.9|869.9|105
1658218800000|2022-07-19 08:20:00|876.4|871.4|876.5|871.5|876.6|871.6|875.8|870.8|122
1658219100000|2022-07-19 08:25:00|876.4|871.4|875.6|870.6|876.5|871.5|874.8|869.8|142
1658219400000|2022-07-19 08:30:00|875.3|870.3|875.7|870.7|876.1|871.1|875|870|107
1658219700000|2022-07-19 08:35:00|875.6|870.6|876.1|871.1|876.5|871.5|875.4|870.4|117
1658220000000|2022-07-19 08:40:00|876.4|871.4|875.4|870.4|876.5|871.5|874.8|869.8|108
1658220300000|2022-07-19 08:45:00|875.3|870.3|874.4|869.4|875.7|870.7|873.4|868.4|87
1658220600000|2022-07-19 08:50:00|874.5|869.5|875.4|870.4|875.5|870.5|874|869|103
1658220900000|2022-07-19 08:55:00|875.5|870.5|876.5|871.5|877|872|875.4|870.4|98
1658221200000|2022-07-19 09:00:00|876.6|871.6|876|871|877|872|875.6|870.6|188
1658221500000|2022-07-19 09:05:00|875.9|870.9|876.1|871.1|876.8|871.8|875.4|870.4|117
1658221800000|2022-07-19 09:10:00|876|871|876.5|871.5|876.6|871.6|875.8|870.8|135
1658222100000|2022-07-19 09:15:00|876.4|871.4|875.4|870.4|876.4|871.4|875.2|870.2|111
1658222400000|2022-07-19 09:20:00|875.5|870.5|876.2|871.2|877.2|872.2|875.4|870.4|114
1658222700000|2022-07-19 09:25:00|876.3|871.3|876.1|871.1|877|872|875.9|870.9|110
1658223000000|2022-07-19 09:30:00|876|871|876.4|871.4|876.7|871.7|875.8|870.8|80
1658223300000|2022-07-19 09:35:00|876.6|871.6|878.4|873.4|878.4|873.4|876.5|871.5|84
1658223600000|2022-07-19 09:40:00|878.3|873.3|878.6|873.6|879.3|874.3|878.2|873.2|127
1658223900000|2022-07-19 09:45:00|878.7|873.7|878|873|879.1|874.1|877.7|872.7|165
1658224200000|2022-07-19 09:50:00|878.3|873.3|878.5|873.5|879|874|878.2|873.2|102
1658224500000|2022-07-19 09:55:00|878.4|873.4|877.8|872.8|878.5|873.5|877.8|872.8|51
1658224800000|2022-07-19 10:00:00|878.1|873.1|879.3|874.3|879.4|874.4|877.9|872.9|109
1658225100000|2022-07-19 10:05:00|879.7|874.7|878.6|873.6|880.3|875.3|878.5|873.5|125
1658225400000|2022-07-19 10:10:00|878.8|873.8|880.1|875.1|880.2|875.2|878.8|873.8|117
1658225700000|2022-07-19 10:15:00|880|875|878.8|873.8|880.2|875.2|878.3|873.3|92
1658226000000|2022-07-19 10:20:00|878.7|873.7|878.7|873.7|879|874|878.2|873.2|83
1658226300000|2022-07-19 10:25:00|878.8|873.8|880|875|880.2|875.2|878.6|873.6|119
1658226600000|2022-07-19 10:30:00|880.1|875.1|879.4|874.4|880.2|875.2|879|874|74
1658226900000|2022-07-19 10:35:00|879.7|874.7|880.6|875.6|880.8|875.8|879.4|874.4|134
1658227200000|2022-07-19 10:40:00|880.5|875.5|881.5|876.5|881.5|876.5|880.2|875.2|85
1658227500000|2022-07-19 10:45:00|881.4|876.4|883.4|878.4|883.7|878.7|881.2|876.2|84
1658227800000|2022-07-19 10:50:00|883.5|878.5|885|880|885.4|880.4|883.3|878.3|95
1658228100000|2022-07-19 10:55:00|884.9|879.9|884.8|879.8|885.5|880.5|883.4|878.4|170
1658228400000|2022-07-19 11:00:00|884.7|879.7|886.1|881.1|886.3|881.3|884.2|879.2|172
1658228700000|2022-07-19 11:05:00|886|881|885.5|880.5|886.3|881.3|885.5|880.5|52
1658229000000|2022-07-19 11:10:00|885.4|880.4|885.6|880.6|885.6|880.6|884|879|97
1658229300000|2022-07-19 11:15:00|885.8|880.8|886.2|881.2|886.2|881.2|885.5|880.5|30
1658229600000|2022-07-19 11:20:00|886.3|881.3|887.6|882.6|887.7|882.7|886.3|881.3|76
1658229900000|2022-07-19 11:25:00|887.7|882.7|887.2|882.2|887.7|882.7|887.1|882.1|82
1658230200000|2022-07-19 11:30:00|887.1|882.1|887.1|882.1|888.2|883.2|885.3|880.3|166
1658230500000|2022-07-19 11:35:00|887.2|882.2|888.6|883.6|889.3|884.3|887.1|882.1|123
1658230800000|2022-07-19 11:40:00|888.5|883.5|890.2|885.2|890.2|885.2|888.1|883.1|111
1658231100000|2022-07-19 11:45:00|890.1|885.1|887.8|882.8|890.8|885.8|887.8|882.8|114
1658231400000|2022-07-19 11:50:00|887.6|882.6|887.3|882.3|889.5|884.5|887|882|87
1658231700000|2022-07-19 11:55:00|887.2|882.2|885.8|880.8|887.6|882.6|885.5|880.5|106
1658232000000|2022-07-19 12:00:00|885.9|880.9|886.6|881.6|888.4|883.4|885.8|880.8|112
1658232300000|2022-07-19 12:05:00|886.2|881.2|885.2|880.2|886.5|881.5|884.2|879.2|95
1658232600000|2022-07-19 12:10:00|885.3|880.3|883.7|878.7|885.9|880.9|882.3|877.3|121
1658232900000|2022-07-19 12:15:00|883.8|878.8|882.5|877.5|884.7|879.7|882.3|877.3|177
1658233200000|2022-07-19 12:20:00|883.1|878.1|881.3|876.3|885.1|880.1|881.3|876.3|219
1658233500000|2022-07-19 12:25:00|881.2|876.2|883.4|878.4|883.6|878.6|880.4|875.4|193
1658233800000|2022-07-19 12:30:00|883.5|878.5|883.2|878.2|885.1|880.1|882.2|877.2|208
1658234100000|2022-07-19 12:35:00|883.1|878.1|881.4|876.4|884.3|879.3|881.2|876.2|158
1658234400000|2022-07-19 12:40:00|881.1|876.1|884.3|879.3|884.7|879.7|881.1|876.1|197
1658234700000|2022-07-19 12:45:00|884.4|879.4|883.5|878.5|885.3|880.3|883.5|878.5|210
1658235000000|2022-07-19 12:50:00|883.9|878.9|885.1|880.1|886.1|881.1|883.3|878.3|270
1658235300000|2022-07-19 12:55:00|884.5|879.5|885.9|880.9|886.2|881.2|883.5|878.5|312
1658235600000|2022-07-19 13:00:00|885.3|880.3|882.9|877.9|886.3|881.3|882.4|877.4|281
1658235900000|2022-07-19 13:05:00|883|878|881.7|876.7|884.3|879.3|881.3|876.3|364
1658236200000|2022-07-19 13:10:00|881.3|876.3|882.1|877.1|883.9|878.9|881.3|876.3|240
1658236500000|2022-07-19 13:15:00|882.2|877.2|885.3|880.3|885.6|880.6|880.3|875.3|316
1658236800000|2022-07-19 13:20:00|885.2|880.2|881.8|876.8|886.1|881.1|881.8|876.8|239
1658237100000|2022-07-19 13:25:00|881.7|876.7|881.8|876.8|883.8|878.8|880.9|875.9|314
1658237400000|2022-07-19 13:30:00|881.9|876.9|884.8|879.8|884.9|879.9|881.7|876.7|508
1658237700000|2022-07-19 13:35:00|885.1|880.1|885|880|886.1|881.1|884.1|879.1|469
1658238000000|2022-07-19 13:40:00|885.2|880.2|886|881|886.6|881.6|884.5|879.5|606
1658238300000|2022-07-19 13:45:00|885.6|880.6|884.5|879.5|887.1|882.1|883.8|878.8|538
1658238600000|2022-07-19 13:50:00|885.2|880.2|883.5|878.5|886.8|881.8|883|878|476
1658238900000|2022-07-19 13:55:00|883.6|878.6|884|879|885.8|880.8|883.6|878.6|537
1658239200000|2022-07-19 14:00:00|883.9|878.9|884.8|879.8|886.5|881.5|883.8|878.8|503
1658239500000|2022-07-19 14:05:00|884.7|879.7|885.7|880.7|888.2|883.2|883.7|878.7|465
1658239800000|2022-07-19 14:10:00|885.8|880.8|885.2|880.2|888.4|883.4|884.8|879.8|627
1658240100000|2022-07-19 14:15:00|885.4|880.4|883.2|878.2|886.1|881.1|882.6|877.6|598
1658240400000|2022-07-19 14:20:00|883.1|878.1|881.3|876.3|885.2|880.2|880.7|875.7|523
1658240700000|2022-07-19 14:25:00|881.2|876.2|880.3|875.3|883.5|878.5|880|875|540
1658241000000|2022-07-19 14:30:00|880.1|875.1|882.6|877.6|884|879|880.1|875.1|509
1658241300000|2022-07-19 14:35:00|881.8|876.8|880|875|883.3|878.3|879.2|874.2|432
1658241600000|2022-07-19 14:40:00|880.2|875.2|878.4|873.4|882.8|877.8|878.2|873.2|459
1658241900000|2022-07-19 14:45:00|879.4|874.4|881.2|876.2|881.3|876.3|877.6|872.6|426
1658242200000|2022-07-19 14:50:00|880.1|875.1|879|874|882|877|879|874|411
1658242500000|2022-07-19 14:55:00|879.1|874.1|878.7|873.7|881.5|876.5|877.7|872.7|453
1658242800000|2022-07-19 15:00:00|878.8|873.8|878.5|873.5|881.2|876.2|878.1|873.1|470
1658243100000|2022-07-19 15:05:00|878.6|873.6|878.1|873.1|880.4|875.4|877.3|872.3|438
1658243400000|2022-07-19 15:10:00|877.8|872.8|878.2|873.2|880.6|875.6|877.3|872.3|413
1658243700000|2022-07-19 15:15:00|879|874|878.2|873.2|880.4|875.4|877.3|872.3|368
1658244000000|2022-07-19 15:20:00|877.5|872.5|875.7|870.7|878.8|873.8|875.5|870.5|442
1658244300000|2022-07-19 15:25:00|877|872|877.6|872.6|879.3|874.3|875.7|870.7|366
1658244600000|2022-07-19 15:30:00|878.6|873.6|878.9|873.9|880.4|875.4|877.2|872.2|360
1658244900000|2022-07-19 15:35:00|879.5|874.5|879.2|874.2|881.9|876.9|878.7|873.7|411
1658245200000|2022-07-19 15:40:00|879.1|874.1|878.7|873.7|880.6|875.6|877.6|872.6|234
1658245500000|2022-07-19 15:45:00|878.9|873.9|879.4|874.4|880|875|878.1|873.1|363
1658245800000|2022-07-19 15:50:00|878.6|873.6|879|874|880.4|875.4|877.3|872.3|296
1658246100000|2022-07-19 15:55:00|878.1|873.1|879.4|874.4|880|875|877.7|872.7|331
1658246400000|2022-07-19 16:00:00|879.3|874.3|878|873|880|875|877.8|872.8|259
1658246700000|2022-07-19 16:05:00|877.5|872.5|878.6|873.6|878.9|873.9|876.2|871.2|407
1658247000000|2022-07-19 16:10:00|878.2|873.2|878.2|873.2|879.4|874.4|877|872|370
1658247300000|2022-07-19 16:15:00|877.5|872.5|877.8|872.8|879.7|875.4|877.1|872.1|384
1658247600000|2022-07-19 16:20:00|877.4|872.4|877.9|872.9|879.4|874.4|877|872|338
1658247900000|2022-07-19 16:25:00|879.4|874.4|877.5|872.5|879.6|875.5|877.2|872.2|308
1658248200000|2022-07-19 16:30:00|878.6|873.6|878.9|873.9|881.2|876.2|877.5|872.5|407
1658248500000|2022-07-19 16:35:00|879.1|874.1|879.4|874.4|881.9|876.9|879|874|311
1658248800000|2022-07-19 16:40:00|879.2|874.2|878|873|881|876|877.9|872.9|345
1658249100000|2022-07-19 16:45:00|878.3|873.3|878.8|873.8|879.9|874.9|877.8|872.8|354
1658249400000|2022-07-19 16:50:00|877.9|872.9|878.1|873.1|879.4|874.4|876.8|871.8|359
1658249700000|2022-07-19 16:55:00|877.3|872.3|877.1|872.1|879|874|876.1|871.1|397
1658250000000|2022-07-19 17:00:00|877.3|872.3|877.6|872.6|878.8|873.8|875.7|870.7|399
1658250300000|2022-07-19 17:05:00|877.9|872.9|876.1|871.1|878.6|873.6|875.6|870.6|246
1658250600000|2022-07-19 17:10:00|877|872|877|872|878.2|873.2|875.9|870.9|307
1658250900000|2022-07-19 17:15:00|876.2|871.2|876.8|871.8|878.1|874.1|875.9|870.9|210
1658251200000|2022-07-19 17:20:00|876.6|871.6|877.2|872.2|878.9|873.9|876.1|871.1|262
1658251500000|2022-07-19 17:25:00|877.1|872.1|876.9|871.9|879.3|874.3|876.8|871.8|198
1658251800000|2022-07-19 17:30:00|877.6|872.6|878.9|873.9|879.4|874.4|876.9|871.9|233
1658252100000|2022-07-19 17:35:00|879.4|874.4|878.5|873.5|879.7|874.7|877.1|872.1|212
1658252400000|2022-07-19 17:40:00|877.9|872.9|878.5|873.5|879.7|874.7|877.3|872.3|217
1658252700000|2022-07-19 17:45:00|879.1|874.1|878.6|873.6|879.1|874.1|876.8|871.8|150
1658253000000|2022-07-19 17:50:00|877.6|872.6|876.9|871.9|878.7|873.7|876.6|871.6|194
1658253300000|2022-07-19 17:55:00|876.8|871.8|876.9|871.9|878.6|873.6|876.1|871.1|70
1658253600000|2022-07-19 18:00:00|876.8|871.8|876.8|871.8|876.9|871.9|876.6|871.6|36
1658253900000|2022-07-19 18:05:00|876.7|871.7|876.9|871.9|877|872|876.7|871.7|33
1658254200000|2022-07-19 18:10:00|876.8|871.8|876.2|871.2|877|872|876.2|871.2|31
1658254500000|2022-07-19 18:15:00|876.3|871.3|877|872|877|872|876.1|871.1|72
1658254800000|2022-07-19 18:20:00|877.1|872.1|877.1|872.1|877.1|872.1|876.8|871.8|29
1658255100000|2022-07-19 18:25:00|877.2|872.2|877.1|872.1|877.2|872.2|876.9|871.9|44
1658255400000|2022-07-19 18:30:00|877.2|872.2|876.9|871.9|877.2|872.2|876.8|871.8|22
1658255700000|2022-07-19 18:35:00|876.8|871.8|876.5|871.5|877|872|876.4|871.4|62
1658256000000|2022-07-19 18:40:00|876.4|871.4|876.2|871.2|876.6|871.6|876|871|78
1658256300000|2022-07-19 18:45:00|876.1|871.1|876.3|871.3|876.4|871.4|875.8|870.8|82
1658256600000|2022-07-19 18:50:00|876.4|871.4|876.4|871.4|876.6|871.6|876|871|62
1658256900000|2022-07-19 18:55:00|876.5|871.5|876.5|871.5|876.6|871.6|876.3|871.3|37
1658257200000|2022-07-19 19:00:00|876.6|871.6|876.3|871.3|876.6|871.6|876|871|37
1658257500000|2022-07-19 19:05:00|876.2|871.2|877.1|872.1|877.2|872.2|876|871|68
1658257800000|2022-07-19 19:10:00|876.9|871.9|876.9|871.9|877.1|872.1|876.8|871.8|29
1658258100000|2022-07-19 19:15:00|876.8|871.8|877|872|877.1|872.1|876.6|871.6|17
1658258400000|2022-07-19 19:20:00|877.1|872.1|877.1|872.1|877.3|872.3|876.9|871.9|40
1658258700000|2022-07-19 19:25:00|877.2|872.2|877.9|872.9|878|873|877.1|872.1|87
1658259000000|2022-07-19 19:30:00|877.8|872.8|877.7|872.7|878|873|877.4|872.4|52
1658259300000|2022-07-19 19:35:00|877.6|872.6|877.4|872.4|877.8|872.8|877|872|80
1658259600000|2022-07-19 19:40:00|877.3|872.3|878.1|873.1|878.1|873.1|877.3|872.3|38
1658259900000|2022-07-19 19:45:00|878|873|878.4|873.4|878.5|873.5|877.7|872.7|58
1658260200000|2022-07-19 19:50:00|878.5|873.5|878.3|873.3|878.6|873.6|878.2|873.2|48
1658260500000|2022-07-19 19:55:00|878.4|873.4|878.3|873.3|878.4|873.4|878|873|84
1658260800000|2022-07-19 20:00:00|878.4|873.4|878.5|873.5|878.6|873.6|878.3|873.3|54
1658261100000|2022-07-19 20:05:00|878.4|873.4|878.5|873.5|878.6|873.6|878.4|873.4|54
1658261400000|2022-07-19 20:10:00|878.4|873.4|878.6|873.6|878.7|873.7|878.4|873.4|13
1658261700000|2022-07-19 20:15:00|878.5|873.5|878.7|873.7|878.7|873.7|878.5|873.5|27
1658262000000|2022-07-19 20:20:00|878.6|873.6|878.7|873.7|878.8|873.8|878.4|873.4|40
1658262300000|2022-07-19 20:25:00|878.8|873.8|878.8|873.8|878.9|873.9|878.7|873.7|43
1658262600000|2022-07-19 20:30:00|878.9|873.9|879.9|874.9|880|875|878.7|873.7|46
1658262900000|2022-07-19 20:35:00|880|875|880.5|875.5|880.6|875.6|879.8|874.8|34
1658263200000|2022-07-19 20:40:00|880.4|875.4|880.3|875.3|880.5|875.5|880.2|875.2|28
1658263500000|2022-07-19 20:45:00|880.2|875.2|880|875|880.4|875.4|879.6|874.6|29
1658263800000|2022-07-19 20:50:00|880.1|875.1|879.2|874.2|880.1|875.1|879.1|874.1|33
1658264100000|2022-07-19 20:55:00|879.4|874.4|883.7|872.7|884|874.4|878.7|870.7|30
1658268000000|2022-07-19 22:00:00|882.8|874|880.8|875.8|883|876|880.8|874|47
1658268300000|2022-07-19 22:05:00|880.7|875.7|879.6|874.6|882.1|875.7|879.3|872.9|22
1658268600000|2022-07-19 22:10:00|879.8|874.8|879.6|874.6|880.4|875.4|879.6|874.6|18
1658268900000|2022-07-19 22:15:00|880|875|879.5|874.5|880.1|875.1|879.5|874.5|29
1658269200000|2022-07-19 22:20:00|879.7|874.7|879.5|874.5|880.3|875.3|879.5|874.5|10
1658269500000|2022-07-19 22:25:00|879.6|874.6|879.6|874.6|879.8|874.8|879.5|874.5|26
1658269800000|2022-07-19 22:30:00|880|875|879.9|874.9|880.4|875.4|879.9|874.9|8
1658270100000|2022-07-19 22:35:00|880|875|880|875|880.4|875.4|879.9|874.9|27
1658270400000|2022-07-19 22:40:00|880.1|875.1|880.2|875.2|880.4|875.4|880|875|29
1658270700000|2022-07-19 22:45:00|880.3|875.3|880.5|875.5|880.7|875.7|880.2|875.2|9
1658271000000|2022-07-19 22:50:00|880.4|875.4|880.6|875.6|880.6|875.6|880.3|875.3|8
1658271300000|2022-07-19 22:55:00|880.5|875.5|880.5|875.5|880.8|875.8|880.5|875.5|13
1658271600000|2022-07-19 23:00:00|880.4|875.4|880.7|875.7|881.1|876.1|880.4|875.4|21
1658271900000|2022-07-19 23:05:00|880.8|875.8|881.2|876.2|881.3|876.3|880.6|875.6|39
1658272200000|2022-07-19 23:10:00|881.3|876.3|881.6|876.6|881.6|876.6|881.2|876.2|15
1658272500000|2022-07-19 23:15:00|881.7|876.7|881.5|876.5|881.7|876.7|881.2|876.2|12
1658272800000|2022-07-19 23:20:00|881.6|876.6|881.3|876.3|881.7|876.7|881.3|876.3|25
1658273100000|2022-07-19 23:25:00|881.4|876.4|880.9|875.9|881.4|876.4|880.9|875.9|34
1658273400000|2022-07-19 23:30:00|881|876|880.9|875.9|881|876|880.9|875.9|50
1658273700000|2022-07-19 23:35:00|881|876|880.8|875.8|881|876|880.7|875.7|37
1658274000000|2022-07-19 23:40:00|880.7|875.7|880.4|875.4|881.1|876.1|880.2|875.2|47
1658274300000|2022-07-19 23:45:00|880.5|875.5|879.5|874.5|880.8|875.8|878.9|873.9|59
1658274600000|2022-07-19 23:50:00|879.6|874.6|879.8|874.8|880.2|875.2|879.6|874.6|14
1658274900000|2022-07-19 23:55:00|880.2|875.2|879.8|874.8|880.8|875.8|879.7|874.7|39
1658275200000|2022-07-20 00:00:00|879.9|874.9|881|876|881.5|876.5|879.9|874.9|72
1658275500000|2022-07-20 00:05:00|880.8|875.8|881.2|876.2|881.2|876.2|880.7|875.7|64
1658275800000|2022-07-20 00:10:00|881.1|876.1|881|876|881.3|876.3|880.8|875.8|42
1658276100000|2022-07-20 00:15:00|881.2|876.2|881.9|876.9|882.2|877.2|881.2|876.2|74
1658276400000|2022-07-20 00:20:00|881.8|876.8|882.3|877.3|882.5|877.5|881.4|876.4|86
1658276700000|2022-07-20 00:25:00|882.2|877.2|882.4|877.4|882.7|877.7|882.2|877.2|81
1658277000000|2022-07-20 00:30:00|882.5|877.5|881.8|876.8|882.7|877.7|881.5|876.5|92
1658277300000|2022-07-20 00:35:00|881.7|876.7|882.2|877.2|882.5|877.5|881.7|876.7|36
1658277600000|2022-07-20 00:40:00|882.1|877.1|882.8|877.8|882.8|877.8|882.1|877.1|48
1658277900000|2022-07-20 00:45:00|882.7|877.7|882.4|877.4|882.8|877.8|882.4|877.4|29
1658278200000|2022-07-20 00:50:00|882.5|877.5|883.1|878.1|883.1|878.1|882.2|877.2|72
1658278500000|2022-07-20 00:55:00|883|878|883.3|878.3|883.3|878.3|882.6|877.6|67
1658278800000|2022-07-20 01:00:00|883.4|878.4|883.2|878.2|884.7|879.7|883.1|878.1|131
1658279100000|2022-07-20 01:05:00|883.3|878.3|882.5|877.5|883.4|878.4|882.4|877.4|52
1658279400000|2022-07-20 01:10:00|882.4|877.4|882.5|877.5|882.7|877.7|882.3|877.3|54
1658279700000|2022-07-20 01:15:00|882.6|877.6|882.8|877.8|883.2|878.2|882.3|877.3|114
1658280000000|2022-07-20 01:20:00|882.7|877.7|882.4|877.4|882.8|877.8|882.2|877.2|41
1658280300000|2022-07-20 01:25:00|882.5|877.5|883.3|878.3|883.4|878.4|882.3|877.3|35
1658280600000|2022-07-20 01:30:00|883.4|878.4|882.4|877.4|883.6|878.6|882.3|877.3|47
1658280900000|2022-07-20 01:35:00|882.3|877.3|882.7|877.7|883|878|882.2|877.2|31
1658281200000|2022-07-20 01:40:00|882.8|877.8|883.4|878.4|883.8|878.8|882.7|877.7|54
1658281500000|2022-07-20 01:45:00|883.1|878.1|882.4|877.4|883.1|878.1|882.3|877.3|57
1658281800000|2022-07-20 01:50:00|882.5|877.5|882.9|877.9|883.4|878.4|882.4|877.4|47
1658282100000|2022-07-20 01:55:00|882.8|877.8|882.3|877.3|883.3|878.3|882.3|877.3|28
1658282400000|2022-07-20 02:00:00|882.4|877.4|882.9|877.9|883|878|882.1|877.1|25
1658282700000|2022-07-20 02:05:00|883.1|878.1|882.8|877.8|883.1|878.1|882.4|877.4|34
1658283000000|2022-07-20 02:10:00|882.9|877.9|882.7|877.7|883.4|878.4|882.7|877.7|50
1658283300000|2022-07-20 02:15:00|882.4|877.4|883.3|878.3|883.7|878.7|882.4|877.4|31
1658283600000|2022-07-20 02:20:00|883.2|878.2|883.2|878.2|883.4|878.4|882.9|877.9|26
1658283900000|2022-07-20 02:25:00|883.4|878.4|883.1|878.1|883.4|878.4|883|878|15
1658284200000|2022-07-20 02:30:00|883|878|883.5|878.5|883.5|878.5|882.9|877.9|53
1658284500000|2022-07-20 02:35:00|883.4|878.4|884.8|879.8|884.9|879.9|883.4|878.4|101
1658284800000|2022-07-20 02:40:00|884.7|879.7|885.8|880.8|885.9|880.9|884.3|879.3|44
1658285100000|2022-07-20 02:45:00|885.9|880.9|884.9|879.9|886.1|881.1|884.5|879.5|81
1658285400000|2022-07-20 02:50:00|884.8|879.8|885.1|880.1|885.4|880.4|884.7|879.7|90
1658285700000|2022-07-20 02:55:00|885.2|880.2|885.6|880.6|885.8|880.8|885|880|37
1658286000000|2022-07-20 03:00:00|885.7|880.7|885.2|880.2|886.2|881.2|885.2|880.2|42
1658286300000|2022-07-20 03:05:00|885|880|883.2|878.2|885.1|880.1|882.6|877.6|67
1658286600000|2022-07-20 03:10:00|883.3|878.3|883.8|878.8|883.9|878.9|883|878|38
1658286900000|2022-07-20 03:15:00|883.7|878.7|885.2|880.2|885.2|880.2|883.7|878.7|22
1658287200000|2022-07-20 03:20:00|885.3|880.3|885.4|880.4|885.6|880.6|885.1|880.1|30
1658287500000|2022-07-20 03:25:00|885.5|880.5|886|881|886.1|881.1|885.4|880.4|30
1658287800000|2022-07-20 03:30:00|885.9|880.9|886|881|886|881|885.5|880.5|40
1658288100000|2022-07-20 03:35:00|886.1|881.1|886.4|881.4|886.6|881.6|886.1|881.1|28
1658288400000|2022-07-20 03:40:00|886.5|881.5|886.5|881.5|886.7|881.7|886.5|881.5|3
1658288700000|2022-07-20 03:45:00|886.4|881.4|886.4|881.4|886.6|881.6|885.9|880.9|42
1658289000000|2022-07-20 03:50:00|886.5|881.5|886|881|886.5|881.5|885.6|880.6|61
1658289300000|2022-07-20 03:55:00|886.1|881.1|886.3|881.3|886.5|881.5|885.9|880.9|53
1658289600000|2022-07-20 04:00:00|886.1|881.1|886.6|881.6|886.7|881.7|886.1|881.1|38
1658289900000|2022-07-20 04:05:00|886.5|881.5|886.8|881.8|886.8|881.8|886.4|881.4|26
1658290200000|2022-07-20 04:10:00|886.7|881.7|887.5|882.5|887.6|882.6|886.7|881.7|29
1658290500000|2022-07-20 04:15:00|887.6|882.6|888.2|883.2|888.6|883.6|887.6|882.6|32
1658290800000|2022-07-20 04:20:00|888.3|883.3|888.3|883.3|888.7|883.7|888.3|883.3|17
1658291100000|2022-07-20 04:25:00|888.2|883.2|887.8|882.8|888.4|883.4|887.7|882.7|49
1658291400000|2022-07-20 04:30:00|887.7|882.7|887.5|882.5|887.7|882.7|886.8|881.8|28
1658291700000|2022-07-20 04:35:00|887.3|882.3|886.7|881.7|887.3|882.3|886.5|881.5|29
1658292000000|2022-07-20 04:40:00|886.8|881.8|886.5|881.5|887.1|882.1|886.4|881.4|37
1658292300000|2022-07-20 04:45:00|886.9|881.9|886.7|881.7|887|882|886.5|881.5|42
1658292600000|2022-07-20 04:50:00|886.8|881.8|886.7|881.7|886.9|881.9|886.4|881.4|47
1658292900000|2022-07-20 04:55:00|886.8|881.8|886.7|881.7|887.1|882.1|886.5|881.5|30
1658293200000|2022-07-20 05:00:00|886.8|881.8|886.9|881.9|887.1|882.1|886.5|881.5|38
1658293500000|2022-07-20 05:05:00|886.8|881.8|885.8|880.8|887.1|882.1|885.8|880.8|29
1658293800000|2022-07-20 05:10:00|885.7|880.7|885.2|880.2|885.7|880.7|885.1|880.1|48
1658294100000|2022-07-20 05:15:00|885.1|880.1|884.8|879.8|885.4|880.4|884.6|879.6|75
1658294400000|2022-07-20 05:20:00|884.7|879.7|884.6|879.6|884.7|879.7|884.1|879.1|46
1658294700000|2022-07-20 05:25:00|884.7|879.7|885.1|880.1|885.1|880.1|884.6|879.6|74
1658295000000|2022-07-20 05:30:00|885.2|880.2|884.4|879.4|885.2|880.2|884.2|879.2|57
1658295300000|2022-07-20 05:35:00|884.3|879.3|883.4|878.4|884.6|879.6|883.4|878.4|67
1658295600000|2022-07-20 05:40:00|883.3|878.3|882.6|877.6|883.7|878.7|882.4|877.4|35
1658295900000|2022-07-20 05:45:00|882.7|877.7|881.8|876.8|882.7|877.7|881.6|876.6|52
1658296200000|2022-07-20 05:50:00|881.9|876.9|881.4|876.4|882.6|877.6|881.1|876.1|83
1658296500000|2022-07-20 05:55:00|881.3|876.3|880.2|875.2|881.4|876.4|880.1|875.1|94
1658296800000|2022-07-20 06:00:00|880.1|875.1|879.9|874.9|880.9|875.9|879.8|874.8|109
1658297100000|2022-07-20 06:05:00|880|875|880.2|875.2|880.5|875.5|878.6|873.6|112
1658297400000|2022-07-20 06:10:00|880.3|875.3|880.4|875.4|880.7|875.7|880|875|111
1658297700000|2022-07-20 06:15:00|880.3|875.3|880.9|875.9|881.1|876.1|880.2|875.2|123
1658298000000|2022-07-20 06:20:00|880.8|875.8|880.7|875.7|881.1|876.1|880.6|875.6|96
1658298300000|2022-07-20 06:25:00|880.6|875.6|880.7|875.7|880.9|875.9|879.8|874.8|113
1658298600000|2022-07-20 06:30:00|880.6|875.6|880.2|875.2|880.7|875.7|880|875|94
1658298900000|2022-07-20 06:35:00|880.1|875.1|881.2|876.2|881.2|876.2|879.8|874.8|95
1658299200000|2022-07-20 06:40:00|881.3|876.3|881|876|881.3|876.3|880.7|875.7|72
1658299500000|2022-07-20 06:45:00|881.2|876.2|881.9|876.9|882|877|881.1|876.1|54
1658299800000|2022-07-20 06:50:00|881.8|876.8|882.1|877.1|882.5|877.5|881.5|876.5|69
1658300100000|2022-07-20 06:55:00|882.2|877.2|884.4|879.4|884.5|879.5|882.1|877.1|100
1658300400000|2022-07-20 07:00:00|884.3|879.3|885.2|880.2|886.5|881.5|883.8|878.8|151
1658300700000|2022-07-20 07:05:00|885.3|880.3|885.7|880.7|886.1|881.1|885.2|880.2|119
1658301000000|2022-07-20 07:10:00|885.6|880.6|886.9|881.9|887.4|882.4|885.2|880.2|116
1658301300000|2022-07-20 07:15:00|887|882|886.7|881.7|887.6|882.6|886.3|881.3|138
1658301600000|2022-07-20 07:20:00|886.8|881.8|886.6|881.6|887.5|882.5|885.8|880.8|204
1658301900000|2022-07-20 07:25:00|886.5|881.5|884.7|879.7|886.5|881.5|884.7|879.7|109
1658302200000|2022-07-20 07:30:00|884.6|879.6|883.9|878.9|885|880|883.5|878.5|118
1658302500000|2022-07-20 07:35:00|884|879|883.2|878.2|884.1|879.1|883.2|878.2|147
1658302800000|2022-07-20 07:40:00|883.1|878.1|882.4|877.4|884.1|879.1|882.2|877.2|130
1658303100000|2022-07-20 07:45:00|882.3|877.3|882.3|877.3|883.2|878.2|882.3|877.3|118
1658303400000|2022-07-20 07:50:00|882.2|877.2|882.5|877.5|882.8|877.8|881.9|876.9|163
1658303700000|2022-07-20 07:55:00|882.4|877.4|882|877|883.3|878.3|881.8|876.8|84
1658304000000|2022-07-20 08:00:00|881.9|876.9|884.1|879.1|884.6|879.6|881.7|876.7|245
1658304300000|2022-07-20 08:05:00|884|879|882.9|877.9|884.2|879.2|882.9|877.9|115
1658304600000|2022-07-20 08:10:00|883|878|882.6|877.6|884.2|879.2|882.4|877.4|106
1658304900000|2022-07-20 08:15:00|882.7|877.7|881.5|876.5|883|878|881.5|876.5|75
1658305200000|2022-07-20 08:20:00|881.3|876.3|881.5|876.5|881.7|876.7|880.9|875.9|144
1658305500000|2022-07-20 08:25:00|881.4|876.4|881.1|876.1|882|877|880.8|875.8|92
1658305800000|2022-07-20 08:30:00|881|876|882.1|877.1|882.2|877.2|880.6|875.6|80
1658306100000|2022-07-20 08:35:00|881.9|876.9|881|876|882.1|877.1|881|876|98
1658306400000|2022-07-20 08:40:00|881.1|876.1|881.4|876.4|882|877|881|876|67
1658306700000|2022-07-20 08:45:00|881.5|876.5|883.1|878.1|883.2|878.2|881.4|876.4|165
1658307000000|2022-07-20 08:50:00|883.2|878.2|883|878|883.6|878.6|882.5|877.5|86
1658307300000|2022-07-20 08:55:00|882.9|877.9|882|877|883|878|882|877|42
1658307600000|2022-07-20 09:00:00|882.1|877.1|883|878|883|878|882|877|47
1658307900000|2022-07-20 09:05:00|883.1|878.1|883.4|878.4|883.7|878.7|883.1|878.1|36
1658308200000|2022-07-20 09:10:00|883.3|878.3|884.2|879.2|884.3|879.3|883.2|878.2|20
1658308500000|2022-07-20 09:15:00|884.4|879.4|884.9|879.9|885|880|884.3|879.3|19
1658308800000|2022-07-20 09:20:00|884.8|879.8|885.3|880.3|885.4|880.4|884.4|879.4|56
1658309100000|2022-07-20 09:25:00|885.4|880.4|886.3|881.3|886.3|881.3|885.4|880.4|33
1658309400000|2022-07-20 09:30:00|886|881|886.9|881.9|887.1|882.1|886|881|77
1658309700000|2022-07-20 09:35:00|886.8|881.8|887|882|887.2|882.2|886.5|881.5|92
1658310000000|2022-07-20 09:40:00|887.2|882.2|886.3|881.3|887.2|882.2|886.1|881.1|54
1658310300000|2022-07-20 09:45:00|886.4|881.4|887.2|882.2|887.2|882.2|886.2|881.2|72
1658310600000|2022-07-20 09:50:00|887.1|882.1|887.9|882.9|887.9|882.9|887|882|54
1658310900000|2022-07-20 09:55:00|887.8|882.8|887.6|882.6|888|883|887.5|882.5|86
1658311200000|2022-07-20 10:00:00|887.5|882.5|887.6|882.6|887.9|882.9|887.4|882.4|55
1658311500000|2022-07-20 10:05:00|887.7|882.7|886.6|881.6|888.1|883.1|886.6|881.6|64
1658311800000|2022-07-20 10:10:00|886.5|881.5|886|881|886.6|881.6|885.4|880.4|58
1658312100000|2022-07-20 10:15:00|886.1|881.1|886.9|881.9|886.9|881.9|885.7|880.7|66
1658312400000|2022-07-20 10:20:00|887|882|886.3|881.3|887.3|882.3|886.3|881.3|50
1658312700000|2022-07-20 10:25:00|886.2|881.2|886|881|886.5|881.5|886|881|75
1658313000000|2022-07-20 10:30:00|885.9|880.9|882.8|877.8|886.2|881.2|882.8|877.8|132
1658313300000|2022-07-20 10:35:00|882.7|877.7|882.1|877.1|883|878|881.9|876.9|126
1658313600000|2022-07-20 10:40:00|882.2|877.2|881.7|876.7|882.2|877.2|880.4|875.4|190
1658313900000|2022-07-20 10:45:00|881.6|876.6|878.7|873.7|881.7|876.7|878.5|873.5|196
1658314200000|2022-07-20 10:50:00|878.6|873.6|879.3|874.3|880.2|875.2|878.6|873.6|88
1658314500000|2022-07-20 10:55:00|879|874|879.5|874.5|879.9|874.9|878.4|873.4|103
1658314800000|2022-07-20 11:00:00|879.6|874.6|878.8|873.8|879.9|874.9|878.4|873.4|104
1658315100000|2022-07-20 11:05:00|878.9|873.9|878.9|873.9|879.5|874.5|878.7|873.7|98
1658315400000|2022-07-20 11:10:00|878.8|873.8|878.8|873.8|879.9|874.9|878|873|93
1658315700000|2022-07-20 11:15:00|879.4|874.4|879.7|874.7|880.3|875.3|878.8|873.8|65
1658316000000|2022-07-20 11:20:00|879.8|874.8|880|875|880.2|875.2|879.3|874.3|94
1658316300000|2022-07-20 11:25:00|879.9|874.9|878.5|873.5|880|875|878.2|873.2|88
1658316600000|2022-07-20 11:30:00|878.4|873.4|878.1|873.1|878.8|873.8|877.8|872.8|99
1658316900000|2022-07-20 11:35:00|878|873|876.7|871.7|878|873|876|871|72
1658317200000|2022-07-20 11:40:00|876.8|871.8|876.4|871.4|877.8|872.8|876.4|871.4|59
1658317500000|2022-07-20 11:45:00|876.1|871.1|877.2|872.2|878.3|873.3|875.8|870.8|105
1658317800000|2022-07-20 11:50:00|877.3|872.3|879.2|874.2|879.2|874.2|877.2|872.2|78
1658318100000|2022-07-20 11:55:00|879.1|874.1|879.1|874.1|879.8|874.8|878.9|873.9|77
1658318400000|2022-07-20 12:00:00|879.2|874.2|879.3|874.3|880.1|875.1|878.8|873.8|80
1658318700000|2022-07-20 12:05:00|879.5|874.5|879.6|874.6|880|875|878.8|873.8|48
1658319000000|2022-07-20 12:10:00|879.5|874.5|877.8|872.8|879.6|874.6|877.4|872.4|101
1658319300000|2022-07-20 12:15:00|878.3|873.3|876.6|871.6|879.3|874.3|876.6|871.6|103
1658319600000|2022-07-20 12:20:00|876.5|871.5|877.1|872.1|878.2|873.2|875.9|870.9|219
1658319900000|2022-07-20 12:25:00|877.5|872.5|877.3|872.3|879|874|876.3|871.3|164
1658320200000|2022-07-20 12:30:00|877.2|872.2|875.4|870.4|877.7|872.7|875.2|870.2|176
1658320500000|2022-07-20 12:35:00|875.2|870.2|873.8|868.8|876.1|871.1|873.8|868.8|172
1658320800000|2022-07-20 12:40:00|873.5|868.5|872.3|867.3|873.8|868.8|872.3|867.3|177
1658321100000|2022-07-20 12:45:00|872.2|867.2|872.7|867.7|873.4|868.4|871.9|866.9|246
1658321400000|2022-07-20 12:50:00|873|868|871|866|875.3|870.3|870.9|865.9|523
1658321700000|2022-07-20 12:55:00|871.1|866.1|873|868|873.3|868.9|870.5|865.7|355
1658322000000|2022-07-20 13:00:00|872.3|867.3|874.4|869.4|874.9|869.9|869.6|865.2|550
1658322300000|2022-07-20 13:05:00|874.8|869.8|873|868|875.7|870.7|872.2|867.2|335
1658322600000|2022-07-20 13:10:00|872.2|867.2|872.5|867.5|873.8|868.8|870.2|866|349
1658322900000|2022-07-20 13:15:00|872.8|867.8|875.1|870.1|876.5|871.7|872.5|867.5|287
1658323200000|2022-07-20 13:20:00|875.2|870.2|872.6|867.6|875.3|870.3|872.4|867.4|375
1658323500000|2022-07-20 13:25:00|872.8|867.8|875|870|876.2|871.2|872.1|867.1|373
1658323800000|2022-07-20 13:30:00|874.8|869.8|876.9|871.9|877.1|872.1|873.8|868.8|579
1658324100000|2022-07-20 13:35:00|877|872|874.6|869.6|877|872|874.2|869.2|481
1658324400000|2022-07-20 13:40:00|874.7|869.7|872.5|867.5|875|870|871.5|866.5|464
1658324700000|2022-07-20 13:45:00|872.6|867.6|871.8|866.8|872.8|867.8|870.5|865.5|517
1658325000000|2022-07-20 13:50:00|871.9|866.9|871.1|866.1|872.1|867.1|870.4|865.4|400
1658325300000|2022-07-20 13:55:00|871|866|871.9|866.9|872.2|867.2|870.3|865.3|224
1658325600000|2022-07-20 14:00:00|871.6|866.6|870|865|873.1|868.1|868.4|863.4|289
1658325900000|2022-07-20 14:05:00|869.9|864.9|868.7|863.7|870|865|868.3|863.3|169
1658326200000|2022-07-20 14:10:00|868.8|863.8|869.6|864.6|869.7|864.7|866.9|861.9|229
1658326500000|2022-07-20 14:15:00|869.7|864.7|869|864|870.1|865.1|868.2|863.2|175
1658326800000|2022-07-20 14:20:00|869.1|864.1|866.5|861.5|869.2|864.2|866.2|861.2|123
1658327100000|2022-07-20 14:25:00|866.4|861.4|868.2|863.2|868.8|863.8|866.1|861.1|177
1658327400000|2022-07-20 14:30:00|868.1|863.1|868.4|863.4|869.3|864.3|867.3|862.3|185
1658327700000|2022-07-20 14:35:00|868.5|863.5|869.7|864.7|870.1|865.1|868|863|174
1658328000000|2022-07-20 14:40:00|869.4|864.4|870.6|865.6|870.8|865.8|868.3|863.3|135
1658328300000|2022-07-20 14:45:00|870.7|865.7|870.7|865.7|871.4|866.4|869.8|864.8|128
1658328600000|2022-07-20 14:50:00|870.8|865.8|872.9|867.9|873|868|870.7|865.7|144
1658328900000|2022-07-20 14:55:00|873|868|873.2|868.2|873.5|868.5|871.4|866.4|252
1658329200000|2022-07-20 15:00:00|873.3|868.3|871|866|873.3|868.3|870.6|865.6|138
1658329500000|2022-07-20 15:05:00|871.1|866.1|871.3|866.3|871.5|866.5|870.4|865.4|187
1658329800000|2022-07-20 15:10:00|871.2|866.2|871|866|872.2|867.2|870.4|865.4|157
1658330100000|2022-07-20 15:15:00|871.1|866.1|868.5|863.5|871.1|866.1|868.4|863.4|116
1658330400000|2022-07-20 15:20:00|868.6|863.6|868.1|863.1|869.1|864.1|867.7|862.7|97
1658330700000|2022-07-20 15:25:00|868|863|867.7|862.7|868.1|863.1|867.2|862.2|129
1658331000000|2022-07-20 15:30:00|867.6|862.6|868.9|863.9|869|864|866.7|861.7|131
1658331300000|2022-07-20 15:35:00|869.1|864.1|868.2|863.2|869.1|864.1|867.6|862.6|125
1658331600000|2022-07-20 15:40:00|868.1|863.1|867.9|862.9|868.3|863.3|867.3|862.3|131
1658331900000|2022-07-20 15:45:00|867.8|862.8|867.4|862.4|868|863|867.2|862.2|138
1658332200000|2022-07-20 15:50:00|867.3|862.3|868.1|863.1|868.4|863.4|866.5|861.5|117
1658332500000|2022-07-20 15:55:00|868|863|868.9|863.9|869.1|864.1|867.2|862.2|97
1658332800000|2022-07-20 16:00:00|868.8|863.8|867.6|862.6|868.8|863.8|867.1|862.1|91
1658333100000|2022-07-20 16:05:00|867.7|862.7|867.8|862.8|869.2|864.2|867.7|862.7|95
1658333400000|2022-07-20 16:10:00|867.9|862.9|868|863|868.5|863.5|867.7|862.7|51
1658333700000|2022-07-20 16:15:00|867.6|862.6|867.2|862.2|867.7|862.7|866.9|861.9|47
1658334000000|2022-07-20 16:20:00|867.1|862.1|867.1|862.1|867.3|862.3|866.2|861.2|66
1658334300000|2022-07-20 16:25:00|867.2|862.2|867|862|868.1|863.1|867|862|73
1658334600000|2022-07-20 16:30:00|867.1|862.1|867.4|862.4|867.5|862.5|866.7|861.7|96
1658334900000|2022-07-20 16:35:00|867.3|862.3|867.8|862.8|868.2|863.2|867.2|862.2|97
1658335200000|2022-07-20 16:40:00|867.7|862.7|866.2|861.2|868|863|865.3|860.3|136
1658335500000|2022-07-20 16:45:00|866.1|861.1|865.3|860.3|866.3|861.3|865.1|860.1|162
1658335800000|2022-07-20 16:50:00|865.4|860.4|865.9|860.9|866.8|861.8|865.1|860.1|196
1658336100000|2022-07-20 16:55:00|865.8|860.8|866.9|861.9|867.7|862.7|865.5|860.5|191
1658336400000|2022-07-20 17:00:00|866.8|861.8|865.8|860.8|867.5|862.5|865.5|860.5|294
1658336700000|2022-07-20 17:05:00|865.7|860.7|865.6|860.6|866.7|861.7|865.2|860.2|227
1658337000000|2022-07-20 17:10:00|865.7|860.7|865.1|860.1|865.7|860.7|864.5|859.5|206
1658337300000|2022-07-20 17:15:00|865|860|864.5|859.5|865.3|860.3|864.3|859.3|154
1658337600000|2022-07-20 17:20:00|864.6|859.6|865.2|860.2|865.6|860.6|863.9|858.9|114
1658337900000|2022-07-20 17:25:00|865.1|860.1|865.2|860.2|865.2|860.2|863.3|858.3|79
1658338200000|2022-07-20 17:30:00|865.1|860.1|865.3|860.3|865.6|860.6|864.9|859.9|94
1658338500000|2022-07-20 17:35:00|865.2|860.2|863.3|858.3|865.2|860.4|862.2|857.6|138
1658338800000|2022-07-20 17:40:00|863.4|858.4|863.5|858.5|864.8|859.8|863.3|858.3|200
1658339100000|2022-07-20 17:45:00|863.6|858.6|863.1|858.1|864.8|859.8|862.9|857.9|161
1658339400000|2022-07-20 17:50:00|863.2|858.2|862.8|857.8|863.9|858.9|862.3|857.3|166
1658339700000|2022-07-20 17:55:00|862.7|857.7|862.8|857.8|862.8|857.8|862.1|857.1|144
1658340000000|2022-07-20 18:00:00|862.7|857.7|864|859|864.2|859.2|862.7|857.7|349
1658340300000|2022-07-20 18:05:00|864.1|859.1|863.9|858.9|864.3|859.3|863.4|858.4|208
1658340600000|2022-07-20 18:10:00|864|859|863.7|858.7|864.2|859.2|863.4|858.4|214
1658340900000|2022-07-20 18:15:00|863.6|858.6|863.7|858.7|864.1|859.1|863|858|223
1658341200000|2022-07-20 18:20:00|863.4|858.4|864|859|864.7|859.7|863.2|858.2|320
1658341500000|2022-07-20 18:25:00|864.1|859.1|864.5|859.5|864.9|859.9|863.8|858.8|214
1658341800000|2022-07-20 18:30:00|864.3|859.3|864.1|859.1|865|860|864|859|96
1658342100000|2022-07-20 18:35:00|864|859|863.3|858.3|864.2|859.2|863.2|858.2|49
1658342400000|2022-07-20 18:40:00|863.2|858.2|862.9|857.9|863.6|858.6|862.8|857.8|73
1658342700000|2022-07-20 18:45:00|863|858|863.9|858.9|864.2|859.2|862.8|857.8|128
1658343000000|2022-07-20 18:50:00|864|859|862.9|857.9|864|859|862.8|857.8|87
1658343300000|2022-07-20 18:55:00|862.8|857.8|862.8|857.8|863|858|862.5|857.5|58
1658343600000|2022-07-20 19:00:00|862.7|857.7|863.5|858.5|863.5|858.5|862.5|857.5|64
1658343900000|2022-07-20 19:05:00|863.6|858.6|863.9|858.9|864.1|859.1|863.5|858.5|92
1658344200000|2022-07-20 19:10:00|863.8|858.8|863.3|858.3|864|859|863.3|858.3|38
1658344500000|2022-07-20 19:15:00|863.4|858.4|863.9|858.9|864|859|863.3|858.3|59
1658344800000|2022-07-20 19:20:00|863.8|858.8|863.2|858.2|864|859|863.1|858.1|60
1658345100000|2022-07-20 19:25:00|863.3|858.3|863.4|858.4|863.8|858.8|863.3|858.3|58
1658345400000|2022-07-20 19:30:00|863.5|858.5|862.9|857.9|863.6|858.6|862.7|857.7|75
1658345700000|2022-07-20 19:35:00|862.8|857.8|862.7|857.7|863|858|862.6|857.6|77
1658346000000|2022-07-20 19:40:00|862.6|857.6|862.9|857.9|863.3|858.3|862.5|857.5|75
1658346300000|2022-07-20 19:45:00|863.2|858.2|862.6|857.6|863.6|858.6|862.6|857.6|106
1658346600000|2022-07-20 19:50:00|862.8|857.8|862.3|857.3|863|858|862.2|857.2|60
1658346900000|2022-07-20 19:55:00|862.6|857.6|862.5|857.5|862.6|857.6|862.1|857.1|64
1658347200000|2022-07-20 20:00:00|862.6|857.6|862.8|857.8|862.9|857.9|862.2|857.2|157
1658347500000|2022-07-20 20:05:00|862.9|857.9|862.9|857.9|863|858|862.6|857.6|92
1658347800000|2022-07-20 20:10:00|862.8|857.8|862.9|857.9|863.1|858.1|862.7|857.7|62
1658348100000|2022-07-20 20:15:00|862.4|857.4|862.4|857.4|862.5|857.5|862.1|857.1|111
1658348400000|2022-07-20 20:20:00|862.2|857.2|862.6|857.6|862.6|857.6|862.2|857.2|34
1658348700000|2022-07-20 20:25:00|862.4|857.4|862.2|857.2|862.4|857.4|862.1|857.1|34
1658349000000|2022-07-20 20:30:00|862.3|857.3|862.4|857.4|862.8|857.8|862|857|44
1658349300000|2022-07-20 20:35:00|862.3|857.3|862.4|857.4|862.6|857.6|862.3|857.3|21
1658349600000|2022-07-20 20:40:00|862.5|857.5|861.9|856.9|862.5|857.5|861.7|856.7|41
1658349900000|2022-07-20 20:45:00|861.8|856.8|862|857|862.7|857.7|861.5|856.5|123
1658350200000|2022-07-20 20:50:00|861.9|856.9|862.7|857.7|862.7|857.7|861.1|856.1|75
1658350500000|2022-07-20 20:55:00|861.8|856.8|865.5|854.5|865.6|857.8|861.8|854.1|42
1658354400000|2022-07-20 22:00:00|863.9|855.4|862.3|857.3|864|857.8|861.8|855.4|80
1658354700000|2022-07-20 22:05:00|862.2|857.2|862.4|857.4|862.5|857.5|861.9|856.9|78
1658355000000|2022-07-20 22:10:00|862.5|857.5|862.4|857.4|862.7|857.7|862.2|857.2|40
1658355300000|2022-07-20 22:15:00|862.2|857.2|862|857|862.5|857.5|861.9|856.9|75
1658355600000|2022-07-20 22:20:00|862.2|857.2|862.3|857.3|862.4|857.4|861.9|856.9|82
1658355900000|2022-07-20 22:25:00|862.2|857.2|862.4|857.4|862.6|857.6|862.2|857.2|16
1658356200000|2022-07-20 22:30:00|862.2|857.2|862.3|857.3|862.5|857.5|861.8|856.8|65
1658356500000|2022-07-20 22:35:00|862.1|857.1|862.2|857.2|862.5|857.5|861.8|856.8|74
1658356800000|2022-07-20 22:40:00|862.3|857.3|862.2|857.2|862.4|857.4|862.1|857.1|48
1658357100000|2022-07-20 22:45:00|862|857|862.3|857.3|862.4|857.4|861.9|856.9|58
1658357400000|2022-07-20 22:50:00|862.5|857.5|862.2|857.2|862.6|857.6|861.9|856.9|70
1658357700000|2022-07-20 22:55:00|862.1|857.1|862|857|862.3|857.3|861.6|856.6|55
1658358000000|2022-07-20 23:00:00|861.8|856.8|861.7|856.7|862.4|857.4|861.4|856.4|57
1658358300000|2022-07-20 23:05:00|861.5|856.5|861.3|856.3|861.7|856.7|861|856|36
1658358600000|2022-07-20 23:10:00|861.2|856.2|861.1|856.1|861.3|856.3|860.8|855.8|37
1658358900000|2022-07-20 23:15:00|861.3|856.3|861.8|856.8|862|857|860.9|855.9|52
1658359200000|2022-07-20 23:20:00|861.6|856.6|861.4|856.4|862.2|857.2|861.2|856.2|38
1658359500000|2022-07-20 23:25:00|861.2|856.2|861.3|856.3|862.2|857.2|861.2|856.2|26
1658359800000|2022-07-20 23:30:00|861.4|856.4|859.9|854.9|861.4|856.4|859.7|854.7|33
1658360100000|2022-07-20 23:35:00|860|855|859.7|854.7|860.5|855.5|859.6|854.6|39
1658360400000|2022-07-20 23:40:00|860.2|855.2|860.1|855.1|860.2|855.2|859.4|854.4|55
1658360700000|2022-07-20 23:45:00|860.5|855.5|860.8|855.8|861.3|856.3|859.7|854.7|97
1658361000000|2022-07-20 23:50:00|860.9|855.9|862.1|857.1|862.6|857.6|860.2|855.2|66
1658361300000|2022-07-20 23:55:00|862|857|860.9|855.9|862.6|857.6|860.8|855.8|59
1658361600000|2022-07-21 00:00:00|860.8|855.8|860.2|855.2|861|856|859.7|854.7|81
1658361900000|2022-07-21 00:05:00|860.3|855.3|861|856|861.5|856.5|860.2|855.2|67
1658362200000|2022-07-21 00:10:00|860.9|855.9|860.9|855.9|861.4|856.4|860.7|855.7|47
1658362500000|2022-07-21 00:15:00|861.1|856.1|861.1|856.1|862.2|857.2|860.8|855.8|163
1658362800000|2022-07-21 00:20:00|861|856|862.2|857.2|862.5|857.5|861|856|60
1658363100000|2022-07-21 00:25:00|862.3|857.3|861.3|856.3|862.3|857.3|861.2|856.2|73
1658363400000|2022-07-21 00:30:00|861.4|856.4|861.8|856.8|862.2|857.2|861.4|856.4|58
1658363700000|2022-07-21 00:35:00|861.7|856.7|861.3|856.3|861.9|856.9|861.2|856.2|42
1658364000000|2022-07-21 00:40:00|861.5|856.5|861.4|856.4|862|857|861.2|856.2|55
1658364300000|2022-07-21 00:45:00|861.5|856.5|861.2|856.2|862|857|861.2|856.2|80
1658364600000|2022-07-21 00:50:00|861.3|856.3|861|856|861.7|856.7|860.7|855.7|81
1658364900000|2022-07-21 00:55:00|861.1|856.1|860.9|855.9|861.7|856.7|860.9|855.9|64
1658365200000|2022-07-21 01:00:00|861.2|856.2|858.5|853.5|861.2|856.2|858.3|853.3|130
1658365500000|2022-07-21 01:05:00|858.4|853.4|857.8|852.8|858.4|853.4|857.4|852.4|151
1658365800000|2022-07-21 01:10:00|857.7|852.7|857.9|852.9|858.3|853.3|857.6|852.6|133
1658366100000|2022-07-21 01:15:00|857.8|852.8|858.5|853.5|859|854|857.6|852.6|85
1658366400000|2022-07-21 01:20:00|858.4|853.4|857.9|852.9|858.5|853.5|857.7|852.7|77
1658366700000|2022-07-21 01:25:00|857.8|852.8|857.9|852.9|858.6|853.6|857.5|852.5|95
1658367000000|2022-07-21 01:30:00|858|853|858.7|853.7|859.2|854.2|857.8|852.8|113
1658367300000|2022-07-21 01:35:00|858.8|853.8|858.4|853.4|859.2|854.2|858.4|853.4|51
1658367600000|2022-07-21 01:40:00|858.5|853.5|859.8|854.8|860.1|855.1|858.5|853.5|71
1658367900000|2022-07-21 01:45:00|859.7|854.7|858.5|853.5|859.9|854.9|858.1|853.1|101
1658368200000|2022-07-21 01:50:00|858.4|853.4|857.6|852.6|858.5|853.5|857.5|852.5|97
1658368500000|2022-07-21 01:55:00|857.5|852.5|858.2|853.2|858.3|853.3|857.4|852.4|77
1658368800000|2022-07-21 02:00:00|858.3|853.3|858|853|858.3|853.3|857.2|852.2|80
1658369100000|2022-07-21 02:05:00|857.9|852.9|857.5|852.5|858|853|857.2|852.2|57
1658369400000|2022-07-21 02:10:00|857.6|852.6|858.4|853.4|858.6|853.6|857.5|852.5|84
1658369700000|2022-07-21 02:15:00|858.5|853.5|858.1|853.1|858.9|853.9|857.9|852.9|67
1658370000000|2022-07-21 02:20:00|858|853|858.3|853.3|858.9|853.9|857.9|852.9|43
1658370300000|2022-07-21 02:25:00|858.4|853.4|858.8|853.8|858.8|853.8|858.3|853.3|26
1658370600000|2022-07-21 02:30:00|858.7|853.7|859.2|854.2|859.3|854.3|858.6|853.6|67
1658370900000|2022-07-21 02:35:00|859.4|854.4|858.7|853.7|859.5|854.5|858.3|853.3|43
1658371200000|2022-07-21 02:40:00|858.8|853.8|858.6|853.6|858.8|853.8|858.3|853.3|37
1658371500000|2022-07-21 02:45:00|858.5|853.5|858.5|853.5|858.9|853.9|858.4|853.4|47
1658371800000|2022-07-21 02:50:00|858.4|853.4|858.6|853.6|859.1|854.1|858.4|853.4|60
1658372100000|2022-07-21 02:55:00|859.1|854.1|860.6|855.6|860.7|855.7|858.7|853.7|27
1658372400000|2022-07-21 03:00:00|860.5|855.5|860.9|855.9|861.2|856.2|860.4|855.4|58
1658372700000|2022-07-21 03:05:00|861|856|861.7|856.7|861.9|856.9|861|856|221
1658373000000|2022-07-21 03:10:00|861.6|856.6|861.3|856.3|861.9|856.9|861.1|856.1|52
1658373300000|2022-07-21 03:15:00|861.4|856.4|861|856|861.5|856.5|860.8|855.8|35
1658373600000|2022-07-21 03:20:00|860.9|855.9|860.7|855.7|861|856|860.6|855.6|31
1658373900000|2022-07-21 03:25:00|860.8|855.8|860.3|855.3|861.4|856.4|860.3|855.3|48
1658374200000|2022-07-21 03:30:00|860.2|855.2|859.9|854.9|860.6|855.6|859.5|854.5|36
1658374500000|2022-07-21 03:35:00|859.8|854.8|860.1|855.1|860.1|855.1|859.4|854.4|40
1658374800000|2022-07-21 03:40:00|860|855|859.8|854.8|860.1|855.1|859.7|854.7|56
1658375100000|2022-07-21 03:45:00|859.7|854.7|860.2|855.2|860.5|855.5|859.7|854.7|31
1658375400000|2022-07-21 03:50:00|860.1|855.1|860.2|855.2|860.2|855.2|859.8|854.8|30
1658375700000|2022-07-21 03:55:00|860.1|855.1|859.9|854.9|860.1|855.1|859.6|854.6|51
1658376000000|2022-07-21 04:00:00|859.8|854.8|859.7|854.7|860.1|855.1|859.7|854.7|26
1658376300000|2022-07-21 04:05:00|859.8|854.8|860.1|855.1|860.2|855.2|859.5|854.5|31
1658376600000|2022-07-21 04:10:00|860|855|861.1|856.1|861.4|856.4|860|855|46
1658376900000|2022-07-21 04:15:00|861.2|856.2|861.2|856.2|861.5|856.5|860.7|855.7|24
1658377200000|2022-07-21 04:20:00|861.3|856.3|861.7|856.7|861.9|856.9|861.1|856.1|165
1658377500000|2022-07-21 04:25:00|861.8|856.8|861.7|856.7|862.2|857.2|861.6|856.6|314
1658377800000|2022-07-21 04:30:00|861.8|856.8|861.7|856.7|862.4|857.4|861.4|856.4|79
1658378100000|2022-07-21 04:35:00|861.6|856.6|861.1|856.1|861.7|856.7|861|856|65
1658378400000|2022-07-21 04:40:00|861.2|856.2|861.1|856.1|861.4|856.4|861|856|31
1658378700000|2022-07-21 04:45:00|861|856|861.5|856.5|861.6|856.6|860.7|855.7|53
1658379000000|2022-07-21 04:50:00|861.6|856.6|861.2|856.2|861.8|856.8|860.8|855.8|34
1658379300000|2022-07-21 04:55:00|861.3|856.3|861.1|856.1|861.4|856.4|860.8|855.8|62
1658379600000|2022-07-21 05:00:00|861.2|856.2|860.7|855.7|861.4|856.4|860.6|855.6|66
1658379900000|2022-07-21 05:05:00|861|856|861.1|856.1|861.2|856.2|860.4|855.4|60
1658380200000|2022-07-21 05:10:00|861.3|856.3|861.4|856.4|862.2|857.2|861.3|856.3|50
1658380500000|2022-07-21 05:15:00|861.5|856.5|861.1|856.1|861.9|856.9|860.9|855.9|48
1658380800000|2022-07-21 05:20:00|861|856|861.7|856.7|862.5|857.5|860.6|855.6|78
1658381100000|2022-07-21 05:25:00|861.6|856.6|861.6|856.6|861.8|856.8|861.4|856.4|66
1658381400000|2022-07-21 05:30:00|861.7|856.7|861.1|856.1|862|857|860.6|855.6|108
1658381700000|2022-07-21 05:35:00|861|856|863.6|858.6|863.6|858.6|861|856|92
1658382000000|2022-07-21 05:40:00|863.7|858.7|862.5|857.5|863.8|858.8|862.5|857.5|79
1658382300000|2022-07-21 05:45:00|862.4|857.4|862.9|857.9|863.2|858.2|862.4|857.4|97
1658382600000|2022-07-21 05:50:00|863|858|863.1|858.1|863.6|858.6|862.9|857.9|65
1658382900000|2022-07-21 05:55:00|863|858|862.7|857.7|863.6|858.6|862.5|857.5|48
1658383200000|2022-07-21 06:00:00|862.9|857.9|861.6|856.6|863.1|858.1|861.6|856.6|112
1658383500000|2022-07-21 06:05:00|861.1|856.1|860.8|855.8|861.2|856.2|860.2|855.2|84
1658383800000|2022-07-21 06:10:00|860.7|855.7|861.3|856.3|861.7|856.7|860.7|855.7|95
1658384100000|2022-07-21 06:15:00|861.2|856.2|860.1|855.1|861.4|856.4|859.8|854.8|65
1658384400000|2022-07-21 06:20:00|860.2|855.2|860.5|855.5|860.7|855.7|859.2|854.2|56
1658384700000|2022-07-21 06:25:00|860.4|855.4|860.4|855.4|861.2|856.2|860.2|855.2|74
1658385000000|2022-07-21 06:30:00|860.3|855.3|860.2|855.2|860.3|855.3|859.5|854.5|55
1658385300000|2022-07-21 06:35:00|860.3|855.3|861.1|856.1|861.2|856.2|860.2|855.2|26
1658385600000|2022-07-21 06:40:00|861|856|860.8|855.8|861.5|856.5|860.7|855.7|79
1658385900000|2022-07-21 06:45:00|861|856|860.6|855.6|861.1|856.1|860.6|855.6|49
1658386200000|2022-07-21 06:50:00|860.5|855.5|860.1|855.1|860.8|855.8|859.8|854.8|98
1658386500000|2022-07-21 06:55:00|860.4|855.4|858.9|853.9|860.4|855.4|858.6|853.6|63
1658386800000|2022-07-21 07:00:00|859|854|859.3|854.3|859.8|854.8|858.6|853.6|159
1658387100000|2022-07-21 07:05:00|859.2|854.2|858.5|853.5|859.3|854.3|858.5|853.5|128
1658387400000|2022-07-21 07:10:00|858.4|853.4|858.8|853.8|859.1|854.1|857.3|852.3|118
1658387700000|2022-07-21 07:15:00|858.7|853.7|858.6|853.6|858.7|853.7|856.5|851.5|169
1658388000000|2022-07-21 07:20:00|858.5|853.5|859.1|854.1|859.3|854.3|858.1|853.1|136
1658388300000|2022-07-21 07:25:00|859.2|854.2|857.8|852.8|859.2|854.2|857.7|852.7|154
1658388600000|2022-07-21 07:30:00|858|853|858.1|853.1|859.4|854.4|857.4|852.4|143
1658388900000|2022-07-21 07:35:00|857.9|852.9|858.1|853.1|858.8|853.8|857.8|852.8|88
1658389200000|2022-07-21 07:40:00|858.3|853.3|857.1|852.1|858.9|853.9|856.5|851.5|89
1658389500000|2022-07-21 07:45:00|857|852|857.2|852.2|857.3|852.3|856.2|851.2|119
1658389800000|2022-07-21 07:50:00|857.4|852.4|857.2|852.2|857.4|852.4|856.4|851.4|120
1658390100000|2022-07-21 07:55:00|857.1|852.1|857.3|852.3|857.3|852.3|856.6|851.6|62
1658390400000|2022-07-21 08:00:00|857.2|852.2|857.1|852.1|857.8|852.8|856.6|851.6|128
1658390700000|2022-07-21 08:05:00|856.9|851.9|857.3|852.3|857.4|852.4|856.5|851.5|104
1658391000000|2022-07-21 08:10:00|857.1|852.1|857|852|857.3|852.3|856.3|851.3|77
1658391300000|2022-07-21 08:15:00|856.9|851.9|857.2|852.2|857.5|852.5|856.5|851.5|88
1658391600000|2022-07-21 08:20:00|857.1|852.1|856.2|851.2|857.9|852.9|856.1|851.1|75
1658391900000|2022-07-21 08:25:00|856.1|851.1|856.5|851.5|856.8|851.8|855.4|850.4|99
1658392200000|2022-07-21 08:30:00|856.4|851.4|857.9|852.9|858.1|853.1|856.1|851.1|97
1658392500000|2022-07-21 08:35:00|858|853|857.2|852.2|858.4|853.4|856.5|851.5|92
1658392800000|2022-07-21 08:40:00|857.1|852.1|857.3|852.3|857.5|852.5|856.3|851.3|156
1658393100000|2022-07-21 08:45:00|857.5|852.5|858.6|853.6|858.8|853.8|856.7|851.7|116
1658393400000|2022-07-21 08:50:00|858.5|853.5|857|852|858.7|853.7|856.8|851.8|110
1658393700000|2022-07-21 08:55:00|856.9|851.9|857.2|852.2|857.5|852.5|856.6|851.6|77
1658394000000|2022-07-21 09:00:00|857.3|852.3|855.3|850.3|857.4|852.4|855.3|850.3|124
1658394300000|2022-07-21 09:05:00|855.2|850.2|854.7|849.7|855.3|850.3|854.4|849.4|39
1658394600000|2022-07-21 09:10:00|854.8|849.8|854.3|849.3|854.9|849.9|854.1|849.1|61
1658394900000|2022-07-21 09:15:00|854.2|849.2|855.3|850.3|855.4|850.4|854.2|849.2|53
1658395200000|2022-07-21 09:20:00|855.4|850.4|854.9|849.9|855.6|850.6|854.6|849.6|94
1658395500000|2022-07-21 09:25:00|855|850|854.8|849.8|855.5|850.5|854.8|849.8|81
1658395800000|2022-07-21 09:30:00|854.7|849.7|854.6|849.6|855.1|850.1|854.5|849.5|50
1658396100000|2022-07-21 09:35:00|854.5|849.5|854.5|849.5|854.6|849.6|854.1|849.1|50
1658396400000|2022-07-21 09:40:00|854.6|849.6|854.5|849.5|855.1|850.1|854.4|849.4|48
1658396700000|2022-07-21 09:45:00|854.4|849.4|856.1|851.1|856.2|851.2|853.8|848.8|65
1658397000000|2022-07-21 09:50:00|856|851|856.8|851.8|856.9|851.9|856|851|46
1658397300000|2022-07-21 09:55:00|856.9|851.9|856.4|851.4|857.2|852.2|856.1|851.1|37
1658397600000|2022-07-21 10:00:00|856.3|851.3|856.3|851.3|856.6|851.6|856|851|33
1658397900000|2022-07-21 10:05:00|856.2|851.2|855.5|850.5|856.3|851.3|855.5|850.5|43
1658398200000|2022-07-21 10:10:00|855.6|850.6|855.4|850.4|855.6|850.6|854.9|849.9|43
1658398500000|2022-07-21 10:15:00|855.3|850.3|855.5|850.5|855.8|850.8|854.9|849.9|46
1658398800000|2022-07-21 10:20:00|855.4|850.4|857|852|857.1|852.1|855.4|850.4|59
1658399100000|2022-07-21 10:25:00|857.1|852.1|857|852|857.8|852.8|856.9|851.9|35
1658399400000|2022-07-21 10:30:00|857.1|852.1|856.8|851.8|857.2|852.2|856.7|851.7|15
1658399700000|2022-07-21 10:35:00|856.9|851.9|856.6|851.6|857|852|856.3|851.3|44
1658400000000|2022-07-21 10:40:00|856.5|851.5|855.4|850.4|856.6|851.6|855.3|850.3|43
1658400300000|2022-07-21 10:45:00|855.3|850.3|856.3|851.3|856.5|851.5|855.2|850.2|68
1658400600000|2022-07-21 10:50:00|856.2|851.2|854.7|849.7|856.3|851.3|854.6|849.6|50
1658400900000|2022-07-21 10:55:00|854.6|849.6|855|850|855.5|850.5|854.6|849.6|40
1658401200000|2022-07-21 11:00:00|855.1|850.1|854.6|849.6|855.6|850.6|854.4|849.4|58
1658401500000|2022-07-21 11:05:00|854.5|849.5|854.9|849.9|855.3|850.3|854.5|849.5|37
1658401800000|2022-07-21 11:10:00|854.8|849.8|855|850|855.6|850.6|854.8|849.8|35
1658402100000|2022-07-21 11:15:00|855.1|850.1|855.7|850.7|855.9|850.9|854.9|849.9|30
1658402400000|2022-07-21 11:20:00|855.8|850.8|856.2|851.2|856.7|851.7|855.7|850.7|41
1658402700000|2022-07-21 11:25:00|856.3|851.3|857.3|852.3|857.6|852.6|856.3|851.3|64
1658403000000|2022-07-21 11:30:00|857.2|852.2|856.2|851.2|857.5|852.5|856.1|851.1|49
1658403300000|2022-07-21 11:35:00|856.1|851.1|855.6|850.6|856.4|851.4|855.4|850.4|31
1658403600000|2022-07-21 11:40:00|855.7|850.7|857.4|852.4|857.4|852.4|855.5|850.5|58
1658403900000|2022-07-21 11:45:00|857.2|852.2|858.8|853.8|859|854|857|852|50
1658404200000|2022-07-21 11:50:00|858.6|853.6|859.3|854.3|859.9|854.9|858.2|853.2|69
1658404500000|2022-07-21 11:55:00|859.4|854.4|860.1|855.1|860.3|855.3|858.9|853.9|59
1658404800000|2022-07-21 12:00:00|860.2|855.2|857.7|852.7|860.2|855.2|857.5|852.5|93
1658405100000|2022-07-21 12:05:00|858.1|853.1|856.8|851.8|858.1|853.1|856.6|851.6|109
1658405400000|2022-07-21 12:10:00|856.7|851.7|860.4|849.6|860.4|851.7|855.1|849.1|104
1658405700000|2022-07-21 12:15:00|859.8|848.9|856.8|851.8|860.7|852.5|854|847.9|492
1658406000000|2022-07-21 12:20:00|856.7|851.7|857.2|852.2|858.6|853.6|855.7|850.7|319
1658406300000|2022-07-21 12:25:00|857.3|852.3|856.3|851.3|857.4|852.4|855.3|850.3|194
1658406600000|2022-07-21 12:30:00|856.5|851.5|860.9|855.9|861.1|856.1|856.3|851.3|286
1658406900000|2022-07-21 12:35:00|861|856|862.8|857.8|863.4|858.4|860.8|855.8|325
1658407200000|2022-07-21 12:40:00|862.7|857.7|866.2|861.2|866.3|861.3|862|857|408
1658407500000|2022-07-21 12:45:00|866.5|861.5|868.4|863.4|869.2|864.2|865.7|860.7|342
1658407800000|2022-07-21 12:50:00|868.3|863.3|868.8|863.8|871.3|866.3|868.2|863.2|301
1658408100000|2022-07-21 12:55:00|869|864|871.9|866.9|872.4|867.4|869|864|239
1658408400000|2022-07-21 13:00:00|872.1|867.1|870.4|865.4|874.8|869.8|870.4|865.4|380
1658408700000|2022-07-21 13:05:00|870.5|865.5|870.8|865.8|872.8|867.8|869.9|864.9|375
1658409000000|2022-07-21 13:10:00|870.9|865.9|871.2|866.2|872.4|867.4|868.4|863.4|515
1658409300000|2022-07-21 13:15:00|871.1|866.1|871.8|866.8|872.6|867.6|870.1|865.1|402
1658409600000|2022-07-21 13:20:00|871.6|866.6|866.9|861.9|872.4|867.4|866.6|861.6|314
1658409900000|2022-07-21 13:25:00|866.7|861.7|865.4|860.4|867.2|862.2|864.1|859.1|393
1658410200000|2022-07-21 13:30:00|865.3|860.3|865.7|860.7|866.5|861.5|864.2|859.2|311
1658410500000|2022-07-21 13:35:00|865.6|860.6|865.4|860.4|865.9|860.9|863.9|858.9|304
1658410800000|2022-07-21 13:40:00|865.7|860.7|863.3|858.3|866.3|861.3|863.3|858.3|281
1658411100000|2022-07-21 13:45:00|863|858|862|857|863.9|858.9|861.9|856.9|314
1658411400000|2022-07-21 13:50:00|861.8|856.8|866.4|861.4|866.6|861.6|861.6|856.6|310
1658411700000|2022-07-21 13:55:00|866.5|861.5|864.5|859.5|866.6|861.6|864.2|859.2|328
1658412000000|2022-07-21 14:00:00|864.4|859.4|865|860|866.4|861.4|864.4|859.4|269
1658412300000|2022-07-21 14:05:00|864.9|859.9|866.5|861.5|867.5|862.5|864.9|859.9|216
1658412600000|2022-07-21 14:10:00|866.4|861.4|866.9|861.9|867.8|862.8|865.5|860.5|190
1658412900000|2022-07-21 14:15:00|866.7|861.7|869.5|864.5|870.3|865.3|866.2|861.2|238
1658413200000|2022-07-21 14:20:00|869.4|864.4|866.9|861.9|870|865|866.7|861.7|281
1658413500000|2022-07-21 14:25:00|866.8|861.8|866.8|861.8|868.1|863.1|866.6|861.6|187
1658413800000|2022-07-21 14:30:00|866.6|861.6|867.9|862.9|869|864|866.4|861.4|171
1658414100000|2022-07-21 14:35:00|868|863|868.3|863.3|869.1|864.1|867.5|862.5|176
1658414400000|2022-07-21 14:40:00|868.5|863.5|868.7|863.7|869.4|864.4|867.5|862.5|165
1658414700000|2022-07-21 14:45:00|868.8|863.8|866|861|869|864|865.6|860.6|158
1658415000000|2022-07-21 14:50:00|865.9|860.9|866.2|861.2|867.2|862.2|865.4|860.4|242
1658415300000|2022-07-21 14:55:00|866.3|861.3|867.8|862.8|868.5|863.5|866.3|861.3|198
1658415600000|2022-07-21 15:00:00|867.9|862.9|870.2|865.2|870.4|865.4|867.3|862.3|156
1658415900000|2022-07-21 15:05:00|870.3|865.3|869.7|864.7|871.2|866.2|869.5|864.5|208
1658416200000|2022-07-21 15:10:00|869.8|864.8|869.4|864.4|870|865|868.5|863.5|135
1658416500000|2022-07-21 15:15:00|869.3|864.3|868.9|863.9|869.8|864.8|868.7|863.7|128
1658416800000|2022-07-21 15:20:00|869|864|867.6|862.6|869.3|864.3|867.3|862.3|147
1658417100000|2022-07-21 15:25:00|867.7|862.7|869.7|864.7|870|865|867.5|862.5|193
1658417400000|2022-07-21 15:30:00|870|865|873.1|868.1|873.7|868.7|869.6|864.6|222
1658417700000|2022-07-21 15:35:00|873.3|868.3|873.7|868.7|874.7|869.7|873.2|868.2|145
1658418000000|2022-07-21 15:40:00|873.8|868.8|875.1|870.1|875.1|870.1|873.7|868.7|144
1658418300000|2022-07-21 15:45:00|875.2|870.2|875.8|870.8|876|871|875.2|870.2|47
1658418600000|2022-07-21 15:50:00|875.7|870.7|874.5|869.5|875.7|870.7|874.1|869.1|60
1658418900000|2022-07-21 15:55:00|874.6|869.6|875.8|870.8|876.3|871.3|874.6|869.6|45
1658419200000|2022-07-21 16:00:00|875.9|870.9|876|871|877.1|872.1|875.6|870.6|96
1658419500000|2022-07-21 16:05:00|876.1|871.1|877.5|872.5|877.6|872.6|876.1|871.1|73
1658419800000|2022-07-21 16:10:00|877.6|872.6|877.2|872.2|878.1|873.1|876.9|871.9|96
1658420100000|2022-07-21 16:15:00|877.1|872.1|876.4|871.4|877.2|872.2|875.6|870.6|105
1658420400000|2022-07-21 16:20:00|876.5|871.5|877.1|872.1|877.4|872.4|875.8|870.8|84
1658420700000|2022-07-21 16:25:00|877.3|872.3|878.8|873.8|879.1|874.1|877.3|872.3|57
1658421000000|2022-07-21 16:30:00|878.7|873.7|880.4|875.4|880.4|875.4|878.7|873.7|77
1658421300000|2022-07-21 16:35:00|880.3|875.3|877.5|872.5|880.5|875.5|877.4|872.4|73
1658421600000|2022-07-21 16:40:00|877.7|872.7|877.8|872.8|878.5|873.5|876.9|871.9|75
1658421900000|2022-07-21 16:45:00|877.9|872.9|877.7|872.7|878|873|877.3|872.3|87
1658422200000|2022-07-21 16:50:00|877.8|872.8|877.9|872.9|878|873|877.5|872.5|70
1658422500000|2022-07-21 16:55:00|877.8|872.8|878.1|873.1|878.2|873.2|877.6|872.6|76
1658422800000|2022-07-21 17:00:00|878|873|876.2|871.2|878.1|873.1|875.5|870.5|155
1658423100000|2022-07-21 17:05:00|875.8|870.8|875.2|870.2|875.9|870.9|874.7|869.7|115
1658423400000|2022-07-21 17:10:00|875.4|870.4|876|871|876.2|871.2|875.3|870.3|68
1658423700000|2022-07-21 17:15:00|876.1|871.1|877.1|872.1|877.3|872.3|876|871|98
1658424000000|2022-07-21 17:20:00|877|872|877.6|872.6|878|873|877|872|74
1658424300000|2022-07-21 17:25:00|877.5|872.5|877|872|878.1|873.1|877|872|104
1658424600000|2022-07-21 17:30:00|877.1|872.1|876.4|871.4|877.4|872.4|875.9|870.9|165
1658424900000|2022-07-21 17:35:00|876.3|871.3|874.2|869.2|876.5|871.5|874.1|869.1|93
1658425200000|2022-07-21 17:40:00|874.1|869.1|874.2|869.2|874.6|869.6|873.6|868.6|80
1658425500000|2022-07-21 17:45:00|874.5|869.5|874.3|869.3|874.8|869.8|874.1|869.1|57
1658425800000|2022-07-21 17:50:00|874.2|869.2|874.1|869.1|874.2|869.2|873.6|868.6|75
1658426100000|2022-07-21 17:55:00|874.2|869.2|874.9|869.9|875.6|870.6|874.1|869.1|55
1658426400000|2022-07-21 18:00:00|875|870|875.1|870.1|875.2|870.2|874.7|869.7|92
1658426700000|2022-07-21 18:05:00|875.2|870.2|875.1|870.1|875.9|870.9|875|870|89
1658427000000|2022-07-21 18:10:00|875|870|875.9|870.9|875.9|870.9|874.8|869.8|30
1658427300000|2022-07-21 18:15:00|875.8|870.8|875.7|870.7|875.9|870.9|875.5|870.5|39
1658427600000|2022-07-21 18:20:00|875.8|870.8|875.8|870.8|875.9|870.9|875.7|870.7|79
1658427900000|2022-07-21 18:25:00|875.7|870.7|876.6|871.6|876.6|871.6|875.7|870.7|34
1658428200000|2022-07-21 18:30:00|876.7|871.7|876.2|871.2|876.8|871.8|876|871|54
1658428500000|2022-07-21 18:35:00|876.1|871.1|876.5|871.5|876.7|871.7|876|871|57
1658428800000|2022-07-21 18:40:00|876.3|871.3|875.9|870.9|876.7|871.7|875.8|870.8|64
1658429100000|2022-07-21 18:45:00|875.8|870.8|876.2|871.2|876.2|871.2|875.7|870.7|40
1658429400000|2022-07-21 18:50:00|876|871|876.2|871.2|876.3|871.3|875.9|870.9|49
1658429700000|2022-07-21 18:55:00|876.3|871.3|876.2|871.2|876.3|871.3|875.8|870.8|36
1658430000000|2022-07-21 19:00:00|876.3|871.3|876|871|876.3|871.3|875.8|870.8|62
1658430300000|2022-07-21 19:05:00|875.9|870.9|876.3|871.3|876.3|871.3|875.8|870.8|51
1658430600000|2022-07-21 19:10:00|876.2|871.2|876.3|871.3|876.5|871.5|876|871|44
1658430900000|2022-07-21 19:15:00|876.2|871.2|876.3|871.3|876.5|871.5|875.9|870.9|63
1658431200000|2022-07-21 19:20:00|876.2|871.2|877.7|872.7|877.9|872.9|876.2|871.2|88
1658431500000|2022-07-21 19:25:00|877.8|872.8|878.2|873.2|878.6|873.6|877.8|872.8|63
1658431800000|2022-07-21 19:30:00|878.3|873.3|877.8|872.8|878.3|873.3|877.7|872.7|92
1658432100000|2022-07-21 19:35:00|878|873|877.5|872.5|878.4|873.4|877.5|872.5|80
1658432400000|2022-07-21 19:40:00|877.6|872.6|878.1|873.1|878.3|873.3|877.4|872.4|64
1658432700000|2022-07-21 19:45:00|878|873|877.9|872.9|878.6|873.6|877.9|872.9|42
1658433000000|2022-07-21 19:50:00|878|873|878.7|873.7|878.9|873.9|878|873|100
1658433300000|2022-07-21 19:55:00|878.6|873.6|879.6|874.6|880.2|875.2|878.6|873.6|87
1658433600000|2022-07-21 20:00:00|879.7|874.7|879.9|874.9|880.8|875.8|879.6|874.6|62
1658433900000|2022-07-21 20:05:00|879.8|874.8|879.8|874.8|879.9|874.9|879.7|874.7|9
1658434200000|2022-07-21 20:10:00|879.7|874.7|879.7|874.7|879.9|874.9|879.4|874.4|135
1658434500000|2022-07-21 20:15:00|879.6|874.6|879.4|874.4|879.8|874.8|879.3|874.3|78
1658434800000|2022-07-21 20:20:00|879.5|874.5|879.4|874.4|879.6|874.6|879.3|874.3|41
1658435100000|2022-07-21 20:25:00|879.5|874.5|879.3|874.3|879.8|874.8|878.9|873.9|48
1658435400000|2022-07-21 20:30:00|879.1|874.1|879.2|874.2|879.3|874.3|878.9|873.9|22
1658435700000|2022-07-21 20:35:00|879.3|874.3|879.3|874.3|879.6|874.6|879.2|874.2|79
1658436000000|2022-07-21 20:40:00|879.2|874.2|879.1|874.1|879.4|874.4|879.1|874.1|14
1658436300000|2022-07-21 20:45:00|879|874|880|875|880.1|875.1|878.9|873.9|73
1658436600000|2022-07-21 20:50:00|880.1|875.1|879.9|874.9|880.1|875.1|879.4|874.4|38
1658436900000|2022-07-21 20:55:00|880|875|882.3|871.3|882.4|875.2|879.1|869.3|95
1658440800000|2022-07-21 22:00:00|881.6|871.6|878.2|873.2|881.6|875|878.2|871.2|68
1658441100000|2022-07-21 22:05:00|878.1|873.1|877.9|872.9|878.9|873.9|877.7|872.7|42
1658441400000|2022-07-21 22:10:00|877.8|872.8|877.6|872.6|878.4|873.4|877.6|872.6|47
1658441700000|2022-07-21 22:15:00|877.7|872.7|877.9|872.9|878.6|873.6|877.5|872.5|42
1658442000000|2022-07-21 22:20:00|878|873|878.2|873.2|878.9|873.9|878|873|59
1658442300000|2022-07-21 22:25:00|878.1|873.1|878.6|873.6|879|874|878.1|873.1|31
1658442600000|2022-07-21 22:30:00|878.5|873.5|878.6|873.6|879.4|874.4|878.5|873.5|45
1658442900000|2022-07-21 22:35:00|878.5|873.5|878.6|873.6|879.8|874.8|878.2|873.2|28
1658443200000|2022-07-21 22:40:00|878.5|873.5|878|873|878.9|873.9|878|873|55
1658443500000|2022-07-21 22:45:00|878.1|873.1|878.2|873.2|878.2|873.2|877.7|872.7|25
1658443800000|2022-07-21 22:50:00|878.1|873.1|877.9|872.9|878.2|873.2|877.9|872.9|23
1658444100000|2022-07-21 22:55:00|878|873|877.9|872.9|878.1|873.1|877.8|872.8|55
1658444400000|2022-07-21 23:00:00|878|873|878.3|873.3|878.7|873.7|878|873|25
1658444700000|2022-07-21 23:05:00|878.4|873.4|878.4|873.4|879.1|874.1|878|873|31
1658445000000|2022-07-21 23:10:00|878.3|873.3|878.2|873.2|879|874|878.2|873.2|15
1658445300000|2022-07-21 23:15:00|878.1|873.1|877.8|872.8|878.6|873.6|877.8|872.8|34
1658445600000|2022-07-21 23:20:00|877.7|872.7|877.5|872.5|877.8|872.8|877.4|872.4|15
1658445900000|2022-07-21 23:25:00|877.4|872.4|878|873|878|873|877.4|872.4|17
1658446200000|2022-07-21 23:30:00|877.9|872.9|877.7|872.7|878.7|873.7|877.6|872.6|108
1658446500000|2022-07-21 23:35:00|877.8|872.8|877.5|872.5|878.5|873.5|877.5|872.5|35
1658446800000|2022-07-21 23:40:00|878.2|873.2|877.9|872.9|879.1|874.1|877.5|872.5|52
1658447100000|2022-07-21 23:45:00|877.8|872.8|877.2|872.2|878.4|873.4|877.1|872.1|51
1658447400000|2022-07-21 23:50:00|877.3|872.3|875.9|870.9|877.6|872.6|875.8|870.8|69
1658447700000|2022-07-21 23:55:00|876|871|875.5|870.5|877.2|872.2|875.4|870.4|95
1658448000000|2022-07-22 00:00:00|875.6|870.6|875.7|870.7|876.2|871.2|875.2|870.2|80
1658448300000|2022-07-22 00:05:00|875.9|870.9|875.7|870.7|876.7|871.7|875.6|870.6|68
1658448600000|2022-07-22 00:10:00|875.8|870.8|876|871|876.5|871.5|875.6|870.6|110
1658448900000|2022-07-22 00:15:00|875.9|870.9|876.2|871.2|876.6|871.6|875.8|870.8|101
1658449200000|2022-07-22 00:20:00|876.3|871.3|876.7|871.7|876.7|871.7|876.3|871.3|56
1658449500000|2022-07-22 00:25:00|877.3|872.3|875.4|870.4|877.3|872.3|875.3|870.3|50
1658449800000|2022-07-22 00:30:00|875.3|870.3|875.5|870.5|875.8|870.8|875.2|870.2|77
1658450100000|2022-07-22 00:35:00|875.7|870.7|875.9|870.9|876|871|874.9|869.9|67
1658450400000|2022-07-22 00:40:00|875.7|870.7|876.1|871.1|876.3|871.3|875.4|870.4|52
1658450700000|2022-07-22 00:45:00|876|871|876.5|871.5|876.6|871.6|875.7|870.7|92
1658451000000|2022-07-22 00:50:00|876.6|871.6|877.2|872.2|877.3|872.3|876.4|871.4|46
1658451300000|2022-07-22 00:55:00|877.3|872.3|877.1|872.1|877.7|872.7|876.8|871.8|30
1658451600000|2022-07-22 01:00:00|877.2|872.2|877|872|877.5|872.5|876.6|871.6|117
1658451900000|2022-07-22 01:05:00|876.9|871.9|878.5|873.5|878.5|873.5|876.2|871.2|59
1658452200000|2022-07-22 01:10:00|878.6|873.6|878.9|873.9|878.9|873.9|878|873|52
1658452500000|2022-07-22 01:15:00|878.8|873.8|877.7|872.7|879.1|874.1|877.5|872.5|64
1658452800000|2022-07-22 01:20:00|877.6|872.6|877.6|872.6|877.9|872.9|877.5|872.5|68
1658453100000|2022-07-22 01:25:00|877.7|872.7|878.2|873.2|878.3|873.3|877.3|872.3|57
1658453400000|2022-07-22 01:30:00|878.1|873.1|878.4|873.4|879.4|874.4|878.1|873.1|93
1658453700000|2022-07-22 01:35:00|878.5|873.5|879.5|874.5|879.8|874.8|878.1|873.1|116
1658454000000|2022-07-22 01:40:00|879.4|874.4|880.2|875.2|880.5|875.5|879.4|874.4|124
1658454300000|2022-07-22 01:45:00|880.3|875.3|878.8|873.8|880.3|875.3|878.8|873.8|116
1658454600000|2022-07-22 01:50:00|878.9|873.9|878.6|873.6|878.9|873.9|878|873|100
1658454900000|2022-07-22 01:55:00|878.7|873.7|879.4|874.4|879.6|874.6|878.2|873.2|92
1658455200000|2022-07-22 02:00:00|879.3|874.3|877.9|872.9|879.7|874.7|877.6|872.6|101
1658455500000|2022-07-22 02:05:00|878.1|873.1|878.3|873.3|878.8|873.8|877.9|872.9|79
1658455800000|2022-07-22 02:10:00|878.4|873.4|877.7|872.7|878.4|873.4|877.4|872.4|89
1658456100000|2022-07-22 02:15:00|877.6|872.6|877.4|872.4|878.3|873.3|877.4|872.4|112
1658456400000|2022-07-22 02:20:00|877.5|872.5|877.6|872.6|878.2|873.2|877.4|872.4|62
1658456700000|2022-07-22 02:25:00|877.7|872.7|879.4|874.4|879.5|874.5|877.6|872.6|92
1658457000000|2022-07-22 02:30:00|879.3|874.3|879.3|874.3|880.2|875.2|879|874|114
1658457300000|2022-07-22 02:35:00|879.2|874.2|878.2|873.2|879.4|874.4|878.1|873.1|69
1658457600000|2022-07-22 02:40:00|878.1|873.1|877.9|872.9|878.4|873.4|877.5|872.5|72
1658457900000|2022-07-22 02:45:00|877.8|872.8|877.8|872.8|877.9|872.9|877.3|872.3|53
1658458200000|2022-07-22 02:50:00|877.9|872.9|877.8|872.8|878|873|877.3|872.3|45
1658458500000|2022-07-22 02:55:00|877.9|872.9|876.6|871.6|877.9|872.9|876.5|871.5|133
1658458800000|2022-07-22 03:00:00|876.5|871.5|877.8|872.8|877.8|872.8|876.5|871.5|84
1658459100000|2022-07-22 03:05:00|877.7|872.7|878.1|873.1|878.2|873.2|877.3|872.3|26
1658459400000|2022-07-22 03:10:00|878|873|877.8|872.8|878.3|873.3|877.6|872.6|63
1658459700000|2022-07-22 03:15:00|877.9|872.9|876.9|871.9|877.9|872.9|876.8|871.8|52
1658460000000|2022-07-22 03:20:00|876.7|871.7|876.4|871.4|876.9|871.9|876|871|67
1658460300000|2022-07-22 03:25:00|876.3|871.3|876.7|871.7|876.8|871.8|876.3|871.3|78
1658460600000|2022-07-22 03:30:00|876.8|871.8|876.9|871.9|877.2|872.2|876.5|871.5|98
1658460900000|2022-07-22 03:35:00|877|872|876.4|871.4|877.1|872.1|876.2|871.2|52
1658461200000|2022-07-22 03:40:00|876.5|871.5|876.7|871.7|876.8|871.8|876.5|871.5|25
1658461500000|2022-07-22 03:45:00|876.8|871.8|876.7|871.7|877.1|872.1|876.7|871.7|63
1658461800000|2022-07-22 03:50:00|876.5|871.5|875|870|876.5|871.5|875|870|37
1658462100000|2022-07-22 03:55:00|875.1|870.1|875.1|870.1|875.4|870.4|875|870|27
1658462400000|2022-07-22 04:00:00|875.6|870.6|877.3|872.3|877.6|872.6|875.6|870.6|112
1658462700000|2022-07-22 04:05:00|877.4|872.4|877.2|872.2|877.6|872.6|877.2|872.2|15
1658463000000|2022-07-22 04:10:00|877.3|872.3|876.8|871.8|877.3|872.3|876.8|871.8|41
1658463300000|2022-07-22 04:15:00|876.9|871.9|877|872|877.2|872.2|876.4|871.4|43
1658463600000|2022-07-22 04:20:00|877.1|872.1|876.6|871.6|877.2|872.2|876.6|871.6|98
1658463900000|2022-07-22 04:25:00|876.7|871.7|876.9|871.9|877|872|876.5|871.5|107
1658464200000|2022-07-22 04:30:00|876.6|871.6|876.9|871.9|877.2|872.2|876.4|871.4|30
1658464500000|2022-07-22 04:35:00|877|872|876.9|871.9|877.4|872.4|876.9|871.9|43
1658464800000|2022-07-22 04:40:00|877|872|877.1|872.1|877.2|872.2|876.4|871.4|41
1658465100000|2022-07-22 04:45:00|876.9|871.9|877.1|872.1|877.1|872.1|876.8|871.8|12
1658465400000|2022-07-22 04:50:00|877.3|872.3|877.3|872.3|877.6|872.6|877.3|872.3|14
1658465700000|2022-07-22 04:55:00|877.2|872.2|876|871|877.3|872.3|876|871|60
1658466000000|2022-07-22 05:00:00|875.9|870.9|876.8|871.8|876.9|871.9|875.7|870.7|59
1658466300000|2022-07-22 05:05:00|876.9|871.9|877.4|872.4|877.9|872.9|876.8|871.8|73
1658466600000|2022-07-22 05:10:00|877.5|872.5|876.8|871.8|877.5|872.5|876.7|871.7|54
1658466900000|2022-07-22 05:15:00|876.6|871.6|876.2|871.2|876.8|871.8|876|871|35
1658467200000|2022-07-22 05:20:00|876.3|871.3|876.3|871.3|876.4|871.4|875.7|870.7|36
1658467500000|2022-07-22 05:25:00|876.4|871.4|876.5|871.5|876.8|871.8|876.1|871.1|30
1658467800000|2022-07-22 05:30:00|876.4|871.4|876.5|871.5|877|872|875.7|870.7|123
1658468100000|2022-07-22 05:35:00|876.4|871.4|876.5|871.5|876.6|871.6|875.9|870.9|58
1658468400000|2022-07-22 05:40:00|876.6|871.6|876.3|871.3|876.8|871.8|876.1|871.1|58
1658468700000|2022-07-22 05:45:00|876.4|871.4|875.7|870.7|876.6|871.6|875.7|870.7|80
1658469000000|2022-07-22 05:50:00|875.6|870.6|876.3|871.3|876.4|871.4|875.5|870.5|43
1658469300000|2022-07-22 05:55:00|876.2|871.2|876.6|871.6|877.3|872.3|875.9|870.9|101
1658469600000|2022-07-22 06:00:00|876.7|871.7|877.8|872.8|878.5|873.5|876.6|871.6|126
1658469900000|2022-07-22 06:05:00|878|873|877.6|872.6|878.3|873.3|877.2|872.2|85
1658470200000|2022-07-22 06:10:00|877.5|872.5|877.4|872.4|878.1|873.1|877.4|872.4|111
1658470500000|2022-07-22 06:15:00|877.3|872.3|877.5|872.5|877.8|872.8|876.9|871.9|122
1658470800000|2022-07-22 06:20:00|877.7|872.7|878.2|873.2|878.2|873.2|877.4|872.4|90
1658471100000|2022-07-22 06:25:00|878.1|873.1|879.5|874.5|879.6|874.6|877.7|872.7|106
1658471400000|2022-07-22 06:30:00|879.6|874.6|878.8|873.8|880.5|875.5|878.8|873.8|158
1658471700000|2022-07-22 06:35:00|878.9|873.9|878.4|873.4|879.2|874.2|878.3|873.3|93
1658472000000|2022-07-22 06:40:00|878.3|873.3|881.3|876.3|881.3|876.3|878.3|873.3|125
1658472300000|2022-07-22 06:45:00|881.2|876.2|881.4|876.4|881.4|876.4|880.7|875.7|102
1658472600000|2022-07-22 06:50:00|881.5|876.5|882.4|877.4|882.8|877.8|881.1|876.1|141
1658472900000|2022-07-22 06:55:00|882|877|883.3|878.3|883.3|878.3|881.8|876.8|122
1658473200000|2022-07-22 07:00:00|883.5|878.5|883.2|878.2|883.5|878.5|882.6|877.6|137
1658473500000|2022-07-22 07:05:00|883.1|878.1|884.1|879.1|884.1|879.1|882.7|877.7|117
1658473800000|2022-07-22 07:10:00|884.3|879.3|884.8|879.8|884.8|879.8|883.5|878.5|104
1658474100000|2022-07-22 07:15:00|884.7|879.7|885|880|885.5|880.5|884|879|286
1658474400000|2022-07-22 07:20:00|884.9|879.9|885.3|880.3|885.5|880.5|884.7|879.7|142
1658474700000|2022-07-22 07:25:00|885.2|880.2|885.3|880.3|886.3|881.3|885.1|880.1|73
1658475000000|2022-07-22 07:30:00|885.2|880.2|882.3|877.3|886.9|880.2|881.7|876.7|179
1658475300000|2022-07-22 07:35:00|882.4|877.4|882|877|883.3|878.3|881.3|876.3|124
1658475600000|2022-07-22 07:40:00|881.9|876.9|881.8|876.8|882.2|877.2|880.2|875.2|141
1658475900000|2022-07-22 07:45:00|881.9|876.9|882.2|877.2|883.6|878.6|881.2|876.2|127
1658476200000|2022-07-22 07:50:00|882.3|877.3|881.3|876.3|882.3|877.3|881|876|82
1658476500000|2022-07-22 07:55:00|881.2|876.2|881.4|876.4|881.7|876.7|880.6|875.6|120
1658476800000|2022-07-22 08:00:00|881.6|876.6|883.9|878.9|884.2|879.2|881.1|876.1|108
1658477100000|2022-07-22 08:05:00|884|879|883.5|878.5|884.6|879.6|883.2|878.2|115
1658477400000|2022-07-22 08:10:00|883.4|878.4|882.4|877.4|883.4|878.4|882.3|877.3|97
1658477700000|2022-07-22 08:15:00|882.6|877.6|883|878|883.1|878.1|882.5|877.5|93
1658478000000|2022-07-22 08:20:00|882.9|877.9|883.2|878.2|883.5|878.5|882.7|877.7|60
1658478300000|2022-07-22 08:25:00|883|878|883.2|878.2|883.2|878.2|882.4|877.4|97
1658478600000|2022-07-22 08:30:00|883.3|878.3|883.4|878.4|885.7|879.6|883.3|876|149
1658478900000|2022-07-22 08:35:00|883.5|878.5|882.3|877.3|884.7|879.7|882.3|877.3|107
1658479200000|2022-07-22 08:40:00|882.1|877.1|881.3|876.3|882.3|877.3|881.2|876.2|75
1658479500000|2022-07-22 08:45:00|881.4|876.4|882.6|877.6|882.8|877.8|881.4|876.4|90
1658479800000|2022-07-22 08:50:00|882.7|877.7|883.1|878.1|883.7|878.7|882.7|877.7|84
1658480100000|2022-07-22 08:55:00|883|878|883.1|878.1|883.6|878.6|882.6|877.6|51
1658480400000|2022-07-22 09:00:00|883.3|878.3|884.4|879.4|884.6|879.6|883.2|878.2|52
1658480700000|2022-07-22 09:05:00|884.5|879.5|884.9|879.9|885.1|880.1|884.3|879.3|55
1658481000000|2022-07-22 09:10:00|885|880|885|880|886.7|881.7|884.9|879.9|76
1658481300000|2022-07-22 09:15:00|884.8|879.8|884.4|879.4|885.2|880.2|884.3|879.3|31
1658481600000|2022-07-22 09:20:00|884.3|879.3|885.2|880.2|885.2|880.2|884|879|24
1658481900000|2022-07-22 09:25:00|885.3|880.3|885.4|880.4|886.4|881.4|885.1|880.1|47
1658482200000|2022-07-22 09:30:00|885.8|880.8|884.1|879.1|886.9|881.9|884|879|131
1658482500000|2022-07-22 09:35:00|884|879|884.6|879.6|884.6|879.6|883|878|63
1658482800000|2022-07-22 09:40:00|884.5|879.5|884.8|879.8|885|880|884.3|879.3|29
1658483100000|2022-07-22 09:45:00|885|880|885.2|880.2|885.2|880.2|884.4|879.4|24
1658483400000|2022-07-22 09:50:00|885.3|880.3|887|882|887.2|882.2|885.2|880.2|78
1658483700000|2022-07-22 09:55:00|886.9|881.9|886.2|881.2|887.3|882.3|886.1|881.1|71
1658484000000|2022-07-22 10:00:00|886.3|881.3|886.8|881.8|886.8|881.8|885.9|880.9|68
1658484300000|2022-07-22 10:05:00|886.7|881.7|885.6|880.6|886.8|881.8|885.2|880.2|31
1658484600000|2022-07-22 10:10:00|885.7|880.7|884.7|879.7|886.2|881.2|884.7|879.7|64
1658484900000|2022-07-22 10:15:00|884.8|879.8|883|878|884.8|879.8|881.8|876.8|80
1658485200000|2022-07-22 10:20:00|883.1|878.1|884|879|884.2|879.2|882.9|877.9|68
1658485500000|2022-07-22 10:25:00|883.9|878.9|882.9|877.9|884.4|879.4|882.8|877.8|78
1658485800000|2022-07-22 10:30:00|882.8|877.8|882.4|877.4|882.9|877.9|881.5|876.5|72
1658486100000|2022-07-22 10:35:00|882.3|877.3|882.6|877.6|882.6|877.6|882|877|53
1658486400000|2022-07-22 10:40:00|882.5|877.5|883.6|878.6|883.9|878.9|882.4|877.4|76
1658486700000|2022-07-22 10:45:00|883.4|878.4|884.9|879.9|885.6|880.6|883.4|878.4|84
1658487000000|2022-07-22 10:50:00|885|880|884.7|879.7|885.8|880.8|884.7|879.7|62
1658487300000|2022-07-22 10:55:00|884.8|879.8|885.6|880.6|886|881|884.6|879.6|115
1658487600000|2022-07-22 11:00:00|885.5|880.5|883.4|878.4|885.6|880.6|883.3|878.3|109
1658487900000|2022-07-22 11:05:00|883.5|878.5|880.4|875.4|883.5|878.5|880.2|875.2|125
1658488200000|2022-07-22 11:10:00|880.3|875.3|881.3|876.3|881.3|876.3|880.3|875.3|92
1658488500000|2022-07-22 11:15:00|881.2|876.2|880.7|875.7|881.7|876.7|879.9|874.9|77
1658488800000|2022-07-22 11:20:00|880.6|875.6|881.2|876.2|881.6|876.6|880.4|875.4|116
1658489100000|2022-07-22 11:25:00|881.1|876.1|882.5|877.5|882.9|877.9|881.1|876.1|105
1658489400000|2022-07-22 11:30:00|882.4|877.4|883.5|878.5|883.6|878.6|882|877|111
1658489700000|2022-07-22 11:35:00|883.4|878.4|883.5|878.5|884|879|882.4|877.4|144
1658490000000|2022-07-22 11:40:00|883.7|878.7|884.4|879.4|884.6|879.6|883.1|878.1|109
1658490300000|2022-07-22 11:45:00|884.2|879.2|884.5|879.5|885.3|880.3|883.8|878.8|82
1658490600000|2022-07-22 11:50:00|884.6|879.6|884.4|879.4|885|880|883.6|878.6|122
1658490900000|2022-07-22 11:55:00|884.6|879.6|883.4|878.4|885.3|880.3|883.3|878.3|106
1658491200000|2022-07-22 12:00:00|883.5|878.5|885.9|880.9|886|881|882.6|877.6|142
1658491500000|2022-07-22 12:05:00|886.1|881.1|886.4|881.4|886.9|881.9|885.5|880.5|117
1658491800000|2022-07-22 12:10:00|886.3|881.3|886.9|881.9|887.8|882.8|886.1|881.1|149
1658492100000|2022-07-22 12:15:00|887|882|890.5|885.5|891.2|886.2|887|882|184
1658492400000|2022-07-22 12:20:00|890.8|885.8|888.4|883.4|891.6|886.6|888.3|883.3|192
1658492700000|2022-07-22 12:25:00|888.5|883.5|887|882|888.6|883.6|886.7|881.7|155
1658493000000|2022-07-22 12:30:00|886.9|881.9|887.5|882.5|887.6|882.6|886.1|881.1|129
1658493300000|2022-07-22 12:35:00|887.6|882.6|887.5|882.5|888.2|883.2|887.4|882.4|89
1658493600000|2022-07-22 12:40:00|887.4|882.4|887|882|887.6|882.6|886.3|881.3|128
1658493900000|2022-07-22 12:45:00|886.9|881.9|885.9|880.9|887.1|882.1|885.1|880.1|109
1658494200000|2022-07-22 12:50:00|886|881|884.8|879.8|886.5|881.5|884.7|879.7|77
1658494500000|2022-07-22 12:55:00|884.7|879.7|883.8|878.8|884.7|879.7|883.7|878.7|106
1658494800000|2022-07-22 13:00:00|884.1|879.1|887.3|882.3|887.6|882.6|882.8|877.8|256
1658495100000|2022-07-22 13:05:00|887.4|882.4|889.2|884.2|890.1|885.1|887.3|882.3|154
1658495400000|2022-07-22 13:10:00|889.4|884.4|890.6|885.6|891.2|886.2|888.7|883.7|153
1658495700000|2022-07-22 13:15:00|890.5|885.5|889.2|884.2|890.8|885.8|889|884|147
1658496000000|2022-07-22 13:20:00|889.3|884.3|888.1|883.1|889.4|884.4|887.7|882.7|171
1658496300000|2022-07-22 13:25:00|888.2|883.2|887.7|882.7|888.5|883.5|887|882|186
1658496600000|2022-07-22 13:30:00|887.8|882.8|889.1|884.1|889.6|884.6|887.4|882.4|249
1658496900000|2022-07-22 13:35:00|889.2|884.2|890.1|885.1|891.3|886.3|888.9|883.9|178
1658497200000|2022-07-22 13:40:00|890.2|885.2|888.9|883.9|890.9|885.9|888.8|883.8|201
1658497500000|2022-07-22 13:45:00|889.9|884.9|892.7|887.7|892.9|887.9|889.1|884.1|501
1658497800000|2022-07-22 13:50:00|892.8|887.8|888.4|883.4|893|888|887|882|439
1658498100000|2022-07-22 13:55:00|887.8|882.8|887.7|882.7|888.8|883.8|885.9|880.9|408
1658498400000|2022-07-22 14:00:00|887.8|882.8|890.1|885.1|890.9|885.9|887.8|882.8|451
1658498700000|2022-07-22 14:05:00|890.2|885.2|884.8|879.8|890.6|885.6|884.3|879.3|382
1658499000000|2022-07-22 14:10:00|884.7|879.7|887.4|882.4|889.5|884.5|884.6|879.6|509
1658499300000|2022-07-22 14:15:00|887.5|882.5|885.7|880.7|887.8|882.8|885.7|880.7|409
1658499600000|2022-07-22 14:20:00|885.8|880.8|886.3|881.3|886.5|881.5|884.8|879.8|295
1658499900000|2022-07-22 14:25:00|886.2|881.2|886.7|881.7|887.2|882.2|885.2|880.2|342
1658500200000|2022-07-22 14:30:00|886.6|881.6|884.6|879.6|886.7|881.7|884|879|321
1658500500000|2022-07-22 14:35:00|884.5|879.5|882.9|877.9|885|880|882.1|877.1|203
1658500800000|2022-07-22 14:40:00|882.8|877.8|886.9|881.9|887|882|882.6|877.6|247
1658501100000|2022-07-22 14:45:00|887|882|887.1|882.1|888.7|883.7|886.5|881.5|223
1658501400000|2022-07-22 14:50:00|887.2|882.2|885.2|880.2|887.3|882.3|885|880|264
1658501700000|2022-07-22 14:55:00|885.4|880.4|884.8|879.8|886|881|883.5|878.5|226
1658502000000|2022-07-22 15:00:00|884.7|879.7|884.4|879.4|885.3|880.3|883.5|878.5|217
1658502300000|2022-07-22 15:05:00|884.5|879.5|884|879|885.2|880.2|883.3|878.3|197
1658502600000|2022-07-22 15:10:00|883.9|878.9|886.1|881.1|886.8|881.8|883.9|878.9|182
1658502900000|2022-07-22 15:15:00|886|881|886.8|881.8|887|882|885.8|880.8|180
1658503200000|2022-07-22 15:20:00|886.7|881.7|886.2|881.2|887|882|885.6|880.6|195
1658503500000|2022-07-22 15:25:00|886.1|881.1|886.4|881.4|887.2|882.2|886.1|881.1|143
1658503800000|2022-07-22 15:30:00|886.5|881.5|885.2|880.2|886.5|881.5|884.5|879.5|254
1658504100000|2022-07-22 15:35:00|885.3|880.3|884.5|879.5|885.3|880.3|884.1|879.1|141
1658504400000|2022-07-22 15:40:00|884.6|879.6|884.5|879.5|885|880|883.7|878.7|137
1658504700000|2022-07-22 15:45:00|884.4|879.4|883.7|878.7|884.9|879.9|883.6|878.6|120
1658505000000|2022-07-22 15:50:00|883.6|878.6|884.4|879.4|884.9|879.9|883.4|878.4|121
1658505300000|2022-07-22 15:55:00|884.3|879.3|884.9|879.9|885.2|880.2|884.1|879.1|150
1658505600000|2022-07-22 16:00:00|885|880|885.6|880.6|885.8|880.8|885|880|146
1658505900000|2022-07-22 16:05:00|885.5|880.5|885.1|880.1|885.5|880.5|884.2|879.2|138
1658506200000|2022-07-22 16:10:00|884.8|879.8|883.5|878.5|884.9|879.9|883.3|878.3|161
1658506500000|2022-07-22 16:15:00|883.7|878.7|884.9|879.9|885|880|883.3|878.3|172
1658506800000|2022-07-22 16:20:00|884.7|879.7|884|879|884.8|879.8|883.9|878.9|158
1658507100000|2022-07-22 16:25:00|883.8|878.8|884.2|879.2|884.6|879.6|883.6|878.6|166
1658507400000|2022-07-22 16:30:00|884.1|879.1|885.2|880.2|885.2|880.2|883.8|878.8|91
1658507700000|2022-07-22 16:35:00|885.1|880.1|885.1|880.1|885.4|880.4|884.7|879.7|144
1658508000000|2022-07-22 16:40:00|884.9|879.9|884.9|879.9|885.8|880.8|884.8|879.8|100
1658508300000|2022-07-22 16:45:00|884.5|879.5|885.1|880.1|885.3|880.3|884.5|879.5|124
1658508600000|2022-07-22 16:50:00|885|880|884.6|879.6|885.3|880.3|884.6|879.6|82
1658508900000|2022-07-22 16:55:00|884.7|879.7|884.3|879.3|885.2|880.2|884.3|879.3|86
1658509200000|2022-07-22 17:00:00|884.4|879.4|882.8|877.8|884.4|879.4|882|877|140
1658509500000|2022-07-22 17:05:00|883|878|883.3|878.3|883.5|878.5|882.6|877.6|146
1658509800000|2022-07-22 17:10:00|883.1|878.1|882.5|877.5|883.5|878.5|882.4|877.4|78
1658510100000|2022-07-22 17:15:00|882.6|877.6|882.9|877.9|883.9|878.9|882.3|877.3|97
1658510400000|2022-07-22 17:20:00|882.8|877.8|882.9|877.9|883.4|878.4|882.6|877.6|78
1658510700000|2022-07-22 17:25:00|882.8|877.8|882.5|877.5|883|878|882.1|877.1|97
1658511000000|2022-07-22 17:30:00|882.4|877.4|880.4|875.4|882.6|877.6|880.3|875.3|127
1658511300000|2022-07-22 17:35:00|880.5|875.5|880.4|875.4|880.6|875.6|879.7|874.7|116
1658511600000|2022-07-22 17:40:00|880.2|875.2|879|874|880.4|875.4|878.7|873.7|134
1658511900000|2022-07-22 17:45:00|878.6|873.6|877.9|872.9|879.6|874.6|877.8|872.8|165
1658512200000|2022-07-22 17:50:00|877.8|872.8|876.3|871.3|877.8|872.8|875.6|870.6|106
1658512500000|2022-07-22 17:55:00|876|871|876.3|871.3|877|872|876|871|128
1658512800000|2022-07-22 18:00:00|876.4|871.4|875.8|870.8|877|872|875.7|870.7|144
1658513100000|2022-07-22 18:05:00|875.7|870.7|875|870|876.1|871.1|874.8|869.8|129
1658513400000|2022-07-22 18:10:00|874.9|869.9|873.7|868.7|875|870|873.7|868.7|123
1658513700000|2022-07-22 18:15:00|873.6|868.6|875|870|875.3|870.3|873.6|868.6|161
1658514000000|2022-07-22 18:20:00|874.7|869.7|874.6|869.6|875.3|870.3|874.4|869.4|101
1658514300000|2022-07-22 18:25:00|874.5|869.5|874.8|869.8|875|870|874.2|869.2|95
1658514600000|2022-07-22 18:30:00|874.7|869.7|874.9|869.9|875.1|870.1|874.3|869.3|161
1658514900000|2022-07-22 18:35:00|875|870|877.1|872.1|877.4|872.4|874.5|869.5|128
1658515200000|2022-07-22 18:40:00|877|872|876.4|871.4|877.3|872.3|876.2|871.2|128
1658515500000|2022-07-22 18:45:00|876.3|871.3|875.9|870.9|877.1|872.1|875.4|870.4|139
1658515800000|2022-07-22 18:50:00|876|871|876.8|871.8|877.1|872.1|875.7|870.7|98
1658516100000|2022-07-22 18:55:00|876.9|871.9|876.8|871.8|877.2|872.2|876.3|871.3|138
1658516400000|2022-07-22 19:00:00|876.7|871.7|875.8|870.8|876.7|871.7|875.5|870.5|85
1658516700000|2022-07-22 19:05:00|875.7|870.7|876.1|871.1|876.4|871.4|875.6|870.6|77
1658517000000|2022-07-22 19:10:00|876|871|877.5|872.5|877.8|872.8|875.7|870.7|144
1658517300000|2022-07-22 19:15:00|877.4|872.4|877.1|872.1|877.4|872.4|876.4|871.4|87
1658517600000|2022-07-22 19:20:00|877|872|877.1|872.1|877.3|872.3|876.6|871.6|96
1658517900000|2022-07-22 19:25:00|877.2|872.2|876.8|871.8|877.4|872.4|876.7|871.7|69
1658518200000|2022-07-22 19:30:00|876.9|871.9|876.5|871.5|877.3|872.3|876.2|871.2|88
1658518500000|2022-07-22 19:35:00|876.6|871.6|877|872|877.3|872.3|876.4|871.4|99
1658518800000|2022-07-22 19:40:00|876.8|871.8|876.3|871.3|877.1|872.1|875.8|870.8|110
1658519100000|2022-07-22 19:45:00|876.1|871.1|875.7|870.7|876.4|871.4|875.3|870.3|90
1658519400000|2022-07-22 19:50:00|875.8|870.8|876.2|871.2|876.5|871.5|875.5|870.5|120
1658519700000|2022-07-22 19:55:00|876.1|871.1|877.6|872.6|877.6|872.6|876|871|63
1658520000000|2022-07-22 20:00:00|877.5|872.5|877.9|872.9|878.3|873.3|877.3|872.3|59
1658520300000|2022-07-22 20:05:00|878.1|873.1|877.5|872.5|878.1|873.1|877.3|872.3|47
1658520600000|2022-07-22 20:10:00|877.4|872.4|877.5|872.5|877.9|872.9|877.3|872.3|16
1658520900000|2022-07-22 20:15:00|877.4|872.4|877.4|872.4|877.7|872.7|877.3|872.3|23
1658521200000|2022-07-22 20:20:00|877.3|872.3|877.3|872.3|877.5|872.5|877.2|872.2|19
1658521500000|2022-07-22 20:25:00|877.4|872.4|877.8|872.8|877.9|872.9|877.4|872.4|29
1658521800000|2022-07-22 20:30:00|878|873|878.1|873.1|878.1|873.1|877.8|872.8|29
1658522100000|2022-07-22 20:35:00|878.2|873.2|878.2|873.2|878.4|873.4|878|873|34
1658522400000|2022-07-22 20:40:00|878.1|873.1|878.2|873.2|878.2|873.2|878|873|18
1658522700000|2022-07-22 20:45:00|878.3|873.3|878.3|873.3|879|874|878.3|873.3|25
1658523000000|2022-07-22 20:50:00|878.2|873.2|879|874|879.2|874.2|878.2|873.2|18
1658523300000|2022-07-22 20:55:00|878.8|873.8|882.3|871.3|882.7|874.1|877.6|871|21
1658700000000|2022-07-24 22:00:00|880.5|871.2|878|873|880.5|873.7|877.7|871.2|121
1658700300000|2022-07-24 22:05:00|878.2|873.2|877.7|872.7|879.1|874.1|877.5|872.5|103
1658700600000|2022-07-24 22:10:00|877.5|872.5|878.8|873.8|879.1|874.1|877.5|872.5|117
1658700900000|2022-07-24 22:15:00|878.7|873.7|878.3|873.3|878.7|873.7|878|873|83
1658701200000|2022-07-24 22:20:00|878.2|873.2|878|873|878.2|873.2|877.8|872.8|52
1658701500000|2022-07-24 22:25:00|877.9|872.9|877.7|872.7|878.1|873.1|877.5|872.5|44
1658701800000|2022-07-24 22:30:00|877.6|872.6|877.7|872.7|878.2|873.2|877.6|872.6|52
1658702100000|2022-07-24 22:35:00|877.8|872.8|877.4|872.4|878.3|873.3|877.3|872.3|42
1658702400000|2022-07-24 22:40:00|877.3|872.3|877.7|872.7|877.8|872.8|877.3|872.3|56
1658702700000|2022-07-24 22:45:00|877.8|872.8|877.5|872.5|877.9|872.9|877.2|872.2|47
1658703000000|2022-07-24 22:50:00|877.2|872.2|877|872|877.9|872.9|877|872|59
1658703300000|2022-07-24 22:55:00|877.1|872.1|877|872|877.3|872.3|876.6|871.6|42
1658703600000|2022-07-24 23:00:00|876.9|871.9|876.6|871.6|877.1|872.1|876|871|83
1658703900000|2022-07-24 23:05:00|876.1|871.1|876.2|871.2|876.8|871.8|875.5|870.5|38
1658704200000|2022-07-24 23:10:00|876.3|871.3|875.8|870.8|876.6|871.6|875.4|870.4|52
1658704500000|2022-07-24 23:15:00|875.9|870.9|874.9|869.9|875.9|870.9|874.4|869.4|40
1658704800000|2022-07-24 23:20:00|875.1|870.1|874.7|869.7|875.3|870.3|874.3|869.3|31
1658705100000|2022-07-24 23:25:00|874.8|869.8|874.7|869.7|875|870|874.1|869.1|73
1658705400000|2022-07-24 23:30:00|874.8|869.8|875.1|870.1|875.5|870.5|874.4|869.4|159
1658705700000|2022-07-24 23:35:00|875.3|870.3|875|870|875.7|870.7|874.9|869.9|38
1658706000000|2022-07-24 23:40:00|875.2|870.2|874.5|869.5|875.7|870.7|874.5|869.5|95
1658706300000|2022-07-24 23:45:00|874.6|869.6|875.4|870.4|875.6|870.6|874.5|869.5|45
1658706600000|2022-07-24 23:50:00|875.8|870.8|876.1|871.1|876.2|871.2|875|870|143
1658706900000|2022-07-24 23:55:00|876|871|875.5|870.5|876.3|871.3|874.5|869.5|182
1658707200000|2022-07-25 00:00:00|875.6|870.6|875.5|870.5|876.2|871.2|874.6|869.6|222
1658707500000|2022-07-25 00:05:00|875.4|870.4|873.6|868.6|875.6|870.6|873.3|868.3|106
1658707800000|2022-07-25 00:10:00|873.7|868.7|873.3|868.3|874.2|869.2|873|868|108
1658708100000|2022-07-25 00:15:00|873.2|868.2|873.2|868.2|873.8|868.8|873|868|140
1658708400000|2022-07-25 00:20:00|873.4|868.4|874.5|869.5|874.7|869.7|873.2|868.2|153
1658708700000|2022-07-25 00:25:00|874.7|869.7|874.2|869.2|875.1|870.1|874.2|869.2|84
1658709000000|2022-07-25 00:30:00|874.3|869.3|873.9|868.9|875|870|873.9|868.9|73
1658709300000|2022-07-25 00:35:00|873.8|868.8|871.1|866.1|873.8|868.8|870.1|865.1|124
1658709600000|2022-07-25 00:40:00|871.2|866.2|871.6|866.6|872|867|870.9|865.9|115
1658709900000|2022-07-25 00:45:00|871.7|866.7|872.3|867.3|872.7|867.7|871.3|866.3|87
1658710200000|2022-07-25 00:50:00|872.4|867.4|872.7|867.7|872.8|867.8|871.8|866.8|109
1658710500000|2022-07-25 00:55:00|872.8|867.8|872|867|872.8|867.8|871.7|866.7|78
1658710800000|2022-07-25 01:00:00|872.1|867.1|872.9|867.9|873.8|868.8|871.6|866.6|249
1658711100000|2022-07-25 01:05:00|872.8|867.8|873.8|868.8|874|869|872.6|867.6|163
1658711400000|2022-07-25 01:10:00|873.9|868.9|873.1|868.1|874.4|869.4|872.7|867.7|139
1658711700000|2022-07-25 01:15:00|873|868|874.7|869.7|874.8|869.8|872.7|867.7|180
1658712000000|2022-07-25 01:20:00|874.6|869.6|874.9|869.9|875.3|870.3|874.3|869.3|121
1658712300000|2022-07-25 01:25:00|874.7|869.7|874.1|869.1|874.7|869.7|873.3|868.3|78
1658712600000|2022-07-25 01:30:00|874|869|873.8|868.8|874.2|869.2|872.8|867.8|116
1658712900000|2022-07-25 01:35:00|873.7|868.7|875|870|875.4|870.4|873.4|868.4|156
1658713200000|2022-07-25 01:40:00|875.1|870.1|876.4|871.4|876.4|871.4|874.3|869.3|115
1658713500000|2022-07-25 01:45:00|876.3|871.3|875.1|870.1|876.5|871.5|875.1|870.1|111
1658713800000|2022-07-25 01:50:00|875|870|875.4|870.4|875.5|870.5|874.1|869.1|75
1658714100000|2022-07-25 01:55:00|875.5|870.5|875.5|870.5|876.2|871.2|875.2|870.2|113
1658714400000|2022-07-25 02:00:00|875.4|870.4|875.6|870.6|876|871|875.2|870.2|98
1658714700000|2022-07-25 02:05:00|875.7|870.7|875.2|870.2|876|871|874.9|869.9|88
1658715000000|2022-07-25 02:10:00|875.3|870.3|875.9|870.9|876.2|871.2|875.1|870.1|57
1658715300000|2022-07-25 02:15:00|876.2|871.2|876.6|871.6|877|872|876.2|871.2|62
1658715600000|2022-07-25 02:20:00|876.7|871.7|876.9|871.9|877.3|872.3|876.7|871.7|63
1658715900000|2022-07-25 02:25:00|876.8|871.8|877|872|877.2|872.2|876.6|871.6|76
1658716200000|2022-07-25 02:30:00|876.9|871.9|876.5|871.5|877|872|876.2|871.2|63
1658716500000|2022-07-25 02:35:00|876.4|871.4|876.4|871.4|876.6|871.6|875.8|870.8|60
1658716800000|2022-07-25 02:40:00|876.3|871.3|877.5|872.5|877.5|872.5|876|871|65
1658717100000|2022-07-25 02:45:00|877.3|872.3|877.4|872.4|877.5|872.5|876.9|871.9|88
1658717400000|2022-07-25 02:50:00|877.2|872.2|877.9|872.9|878.1|873.1|877.2|872.2|41
1658717700000|2022-07-25 02:55:00|878|873|878.3|873.3|878.4|873.4|877.9|872.9|54
1658718000000|2022-07-25 03:00:00|878.2|873.2|878|873|878.3|873.3|877.8|872.8|90
1658718300000|2022-07-25 03:05:00|877.8|872.8|878.1|873.1|878.1|873.1|877.5|872.5|72
1658718600000|2022-07-25 03:10:00|877.9|872.9|876.6|871.6|878|873|876.6|871.6|93
1658718900000|2022-07-25 03:15:00|876.5|871.5|877.1|872.1|877.2|872.2|876|871|17
1658719200000|2022-07-25 03:20:00|877.2|872.2|876.7|871.7|877.2|872.2|875.9|870.9|58
1658719500000|2022-07-25 03:25:00|876.8|871.8|877|872|877.2|872.2|876.4|871.4|61
1658719800000|2022-07-25 03:30:00|877.2|872.2|877.2|872.2|877.5|872.5|876.8|871.8|93
1658720100000|2022-07-25 03:35:00|877.3|872.3|877.9|872.9|878|873|877.3|872.3|54
1658720400000|2022-07-25 03:40:00|877.8|872.8|877.7|872.7|878|873|877.2|872.2|115
1658720700000|2022-07-25 03:45:00|877.8|872.8|878|873|878|873|877.6|872.6|51
1658721000000|2022-07-25 03:50:00|877.9|872.9|878.2|873.2|878.2|873.2|877.4|872.4|58
1658721300000|2022-07-25 03:55:00|878.1|873.1|877.9|872.9|878.1|873.1|877.5|872.5|24
1658721600000|2022-07-25 04:00:00|877.8|872.8|878.1|873.1|878.3|873.3|877.8|872.8|41
1658721900000|2022-07-25 04:05:00|878|873|878.3|873.3|878.4|873.4|878|873|29
1658722200000|2022-07-25 04:10:00|878.2|873.2|878.2|873.2|878.4|873.4|877.9|872.9|30
1658722500000|2022-07-25 04:15:00|878.3|873.3|878.4|873.4|878.6|873.6|877.9|872.9|42
1658722800000|2022-07-25 04:20:00|878.3|873.3|878.4|873.4|878.4|873.4|878|873|34
1658723100000|2022-07-25 04:25:00|878.3|873.3|878.7|873.7|878.7|873.7|878.1|873.1|250
1658723400000|2022-07-25 04:30:00|878.6|873.6|878.3|873.3|878.7|873.7|877.4|872.4|86
1658723700000|2022-07-25 04:35:00|878.2|873.2|877.8|872.8|878.3|873.3|877.8|872.8|30
1658724000000|2022-07-25 04:40:00|877.5|872.5|877.2|872.2|877.6|872.6|876.8|871.8|48
1658724300000|2022-07-25 04:45:00|877.1|872.1|877.8|872.8|877.8|872.8|877.1|872.1|72
1658724600000|2022-07-25 04:50:00|877.7|872.7|877.4|872.4|877.7|872.7|877.1|872.1|30
1658724900000|2022-07-25 04:55:00|877.3|872.3|876.8|871.8|877.5|872.5|876.7|871.7|120
1658725200000|2022-07-25 05:00:00|876.7|871.7|876.5|871.5|877|872|876.4|871.4|96
1658725500000|2022-07-25 05:05:00|876.1|871.1|876.3|871.3|877|872|876.1|871.1|116
1658725800000|2022-07-25 05:10:00|876.4|871.4|875.9|870.9|876.8|871.8|875.7|870.7|78
1658726100000|2022-07-25 05:15:00|875.8|870.8|874.7|869.7|875.9|870.9|874.4|869.4|75
1658726400000|2022-07-25 05:20:00|874.6|869.6|875.1|870.1|875.2|870.2|874.3|869.3|106
1658726700000|2022-07-25 05:25:00|875|870|874.7|869.7|875|870|874.2|869.2|92
1658727000000|2022-07-25 05:30:00|874.8|869.8|875.1|870.1|875.2|870.2|874.3|869.3|176
1658727300000|2022-07-25 05:35:00|875|870|874.3|869.3|875.4|870.4|874.2|869.2|76
1658727600000|2022-07-25 05:40:00|874.2|869.2|874.8|869.8|874.8|869.8|873.5|868.5|104
1658727900000|2022-07-25 05:45:00|874.7|869.7|875.6|870.6|876|871|874.3|869.3|77
1658728200000|2022-07-25 05:50:00|875.7|870.7|876.4|871.4|876.5|871.5|875.3|870.3|87
1658728500000|2022-07-25 05:55:00|876.3|871.3|877.2|872.2|877.7|872.7|876.3|871.3|102
1658728800000|2022-07-25 06:00:00|877.1|872.1|877.3|872.3|877.3|872.3|876.5|871.5|104
1658729100000|2022-07-25 06:05:00|877.2|872.2|879.1|874.1|879.2|874.2|877|872|134
1658729400000|2022-07-25 06:10:00|879|874|879.4|874.4|880|875|878.8|873.8|154
1658729700000|2022-07-25 06:15:00|879.5|874.5|878.6|873.6|880.2|875.2|878.5|873.5|77
1658730000000|2022-07-25 06:20:00|878.5|873.5|878.6|873.6|879|874|878.5|873.5|60
1658730300000|2022-07-25 06:25:00|878.7|873.7|878.6|873.6|878.9|873.9|878.2|873.2|17
1658730600000|2022-07-25 06:30:00|878.5|873.5|877.9|872.9|878.5|873.5|877.6|872.6|51
1658730900000|2022-07-25 06:35:00|878|873|878.3|873.3|878.4|873.4|877.6|872.6|73
1658731200000|2022-07-25 06:40:00|878.4|873.4|879|874|879|874|878|873|88
1658731500000|2022-07-25 06:45:00|879.1|874.1|879.9|874.9|880|875|879|874|105
1658731800000|2022-07-25 06:50:00|880|875|881.5|876.5|881.7|876.7|880|875|92
1658732100000|2022-07-25 06:55:00|881.6|876.6|881|876|881.8|876.8|880.3|875.3|83
1658732400000|2022-07-25 07:00:00|880.9|875.9|880.7|875.7|881.2|876.2|879.7|874.7|131
1658732700000|2022-07-25 07:05:00|880.8|875.8|880|875|881.2|876.2|879.9|874.9|107
1658733000000|2022-07-25 07:10:00|880.1|875.1|880.3|875.3|880.6|875.6|879.8|874.8|88
1658733300000|2022-07-25 07:15:00|880.2|875.2|878.8|873.8|880.6|875.6|878.6|873.6|93
1658733600000|2022-07-25 07:20:00|878.7|873.7|879.5|874.5|883.3|874.9|877.5|872.1|251
1658733900000|2022-07-25 07:25:00|879.4|874.4|879.7|874.7|879.9|874.9|878.8|873.8|136
1658734200000|2022-07-25 07:30:00|879.6|874.6|880.3|875.3|880.3|875.3|878.4|873.4|135
1658734500000|2022-07-25 07:35:00|880.2|875.2|879.9|874.9|881.3|876.3|879.4|874.4|151
1658734800000|2022-07-25 07:40:00|879.8|874.8|879.9|874.9|880.1|875.1|879|874|104
1658735100000|2022-07-25 07:45:00|879.8|874.8|879.6|874.6|880.2|875.2|879.3|874.3|68
1658735400000|2022-07-25 07:50:00|879.7|874.7|879.8|874.8|879.9|874.9|879.2|874.2|112
1658735700000|2022-07-25 07:55:00|879.9|874.9|878.9|873.9|879.9|874.9|878.9|873.9|73
1658736000000|2022-07-25 08:00:00|879.1|874.1|879.8|874.8|883.4|875|878.6|872.4|119
1658736300000|2022-07-25 08:05:00|879.7|874.7|881.4|876.4|881.7|876.7|879.3|874.3|120
1658736600000|2022-07-25 08:10:00|881.5|876.5|880.1|875.1|881.5|876.5|880|875|106
1658736900000|2022-07-25 08:15:00|880.2|875.2|880.1|875.1|880.8|875.8|880.1|875.1|93
1658737200000|2022-07-25 08:20:00|880|875|880.2|875.2|880.4|875.4|879.8|874.8|95
1658737500000|2022-07-25 08:25:00|880.1|875.1|880|875|880.5|875.5|879.7|874.7|68
1658737800000|2022-07-25 08:30:00|880.1|875.1|881.5|876.5|881.8|876.8|880|875|97
1658738100000|2022-07-25 08:35:00|881.4|876.4|883.9|878.9|884.3|879.3|881.2|876.2|155
1658738400000|2022-07-25 08:40:00|883.6|878.6|882.9|877.9|883.8|878.8|882.7|877.7|95
1658738700000|2022-07-25 08:45:00|882.6|877.6|878.4|873.4|883|878|878.4|873.4|120
1658739000000|2022-07-25 08:50:00|878.5|873.5|877.2|872.2|878.5|873.5|877.2|872.2|66
1658739300000|2022-07-25 08:55:00|877.3|872.3|876.3|871.3|877.5|872.5|876.2|871.2|82
1658739600000|2022-07-25 09:00:00|876.2|871.2|876.3|871.3|876.4|871.4|874.8|869.8|140
1658739900000|2022-07-25 09:05:00|876.2|871.2|877|872|877.8|872.8|876.1|871.1|138
1658740200000|2022-07-25 09:10:00|877.1|872.1|879|874|879|874|877.1|872.1|119
1658740500000|2022-07-25 09:15:00|879.3|874.3|881.1|876.1|881.7|876.7|878.8|873.8|89
1658740800000|2022-07-25 09:20:00|881|876|882.1|877.1|882.1|877.1|881|876|109
1658741100000|2022-07-25 09:25:00|882.2|877.2|883.2|878.2|884.3|879.3|882.2|877.2|98
1658741400000|2022-07-25 09:30:00|883.4|878.4|881.7|876.7|884|879|881.5|876.5|157
1658741700000|2022-07-25 09:35:00|881.6|876.6|882.1|877.1|882.1|877.1|880.9|875.9|111
1658742000000|2022-07-25 09:40:00|882.3|877.3|881.9|876.9|882.8|877.8|881.9|876.9|53
1658742300000|2022-07-25 09:45:00|882.1|877.1|882.3|877.3|882.7|877.7|881.9|876.9|123
1658742600000|2022-07-25 09:50:00|882.5|877.5|881.8|876.8|882.5|877.5|881.6|876.6|106
1658742900000|2022-07-25 09:55:00|881.9|876.9|883|878|883|878|881.4|876.4|91
1658743200000|2022-07-25 10:00:00|882.7|877.7|883|878|884.1|879.1|882.7|877.7|84
1658743500000|2022-07-25 10:05:00|883.1|878.1|883.3|878.3|883.3|878.3|882.6|877.6|96
1658743800000|2022-07-25 10:10:00|883.4|878.4|882.9|877.9|883.4|878.4|882.7|877.7|74
1658744100000|2022-07-25 10:15:00|883.1|878.1|883.2|878.2|883.6|878.6|883|878|75
1658744400000|2022-07-25 10:20:00|883.3|878.3|882.6|877.6|883.4|878.4|882.3|877.3|87
1658744700000|2022-07-25 10:25:00|882.5|877.5|882.7|877.7|882.8|877.8|881.9|876.9|86
1658745000000|2022-07-25 10:30:00|882.4|877.4|882.5|877.5|882.8|877.8|882.1|877.1|76
1658745300000|2022-07-25 10:35:00|882.7|877.7|883.1|878.1|883.1|878.1|882.4|877.4|57
1658745600000|2022-07-25 10:40:00|883|878|883.3|878.3|883.5|878.5|882.9|877.9|85
1658745900000|2022-07-25 10:45:00|883.2|878.2|883.5|878.5|883.5|878.5|883|878|36
1658746200000|2022-07-25 10:50:00|883.4|878.4|884.8|879.8|885.3|880.3|883.4|878.4|34
1658746500000|2022-07-25 10:55:00|884.7|879.7|884.6|879.6|884.9|879.9|884.1|879.1|108
1658746800000|2022-07-25 11:00:00|884.3|879.3|883.1|878.1|884.6|879.6|883|878|98
1658747100000|2022-07-25 11:05:00|882.9|877.9|883.7|878.7|884.2|879.2|882.9|877.9|89
1658747400000|2022-07-25 11:10:00|883.8|878.8|885.1|880.1|885.1|880.1|883.8|878.8|63
1658747700000|2022-07-25 11:15:00|885.2|880.2|885.4|880.4|885.6|880.6|885|880|67
1658748000000|2022-07-25 11:20:00|885.5|880.5|884.8|879.8|885.7|880.7|884.7|879.7|63
1658748300000|2022-07-25 11:25:00|884.9|879.9|883.7|878.7|885.6|880.6|883.7|878.7|82
1658748600000|2022-07-25 11:30:00|883.5|878.5|883|878|884.2|879.2|883|878|88
1658748900000|2022-07-25 11:35:00|882.9|877.9|882.7|877.7|883.2|878.2|882.5|877.5|80
1658749200000|2022-07-25 11:40:00|882.8|877.8|884.5|879.5|884.8|879.8|882.7|877.7|122
1658749500000|2022-07-25 11:45:00|884.6|879.6|883.5|878.5|885|880|883.3|878.3|178
1658749800000|2022-07-25 11:50:00|883.4|878.4|882|877|884|879|881.8|876.8|124
1658750100000|2022-07-25 11:55:00|882.1|877.1|880.9|875.9|882.3|877.3|880.6|875.6|74
1658750400000|2022-07-25 12:00:00|881.1|876.1|882.4|877.4|883.1|878.1|879.9|874.9|147
1658750700000|2022-07-25 12:05:00|882.5|877.5|884.5|879.5|884.9|879.9|882.4|877.4|176
1658751000000|2022-07-25 12:10:00|884.8|879.8|885.5|880.5|886.9|881.9|884.3|879.3|143
1658751300000|2022-07-25 12:15:00|885.6|880.6|885.5|880.5|885.8|880.8|884.2|879.2|91
1658751600000|2022-07-25 12:20:00|886.1|881.1|887.1|882.1|888.2|883.2|885.5|880.5|151
1658751900000|2022-07-25 12:25:00|887.2|882.2|887.3|882.3|888.6|883.6|886.9|881.9|111
1658752200000|2022-07-25 12:30:00|887.6|882.6|889.4|884.4|890|885|887.5|882.5|139
1658752500000|2022-07-25 12:35:00|889.3|884.3|888.5|883.5|889.4|884.4|887.6|882.6|95
1658752800000|2022-07-25 12:40:00|888.3|883.3|886.8|881.8|888.5|883.5|886.7|881.7|106
1658753100000|2022-07-25 12:45:00|886.6|881.6|885.2|880.2|887.2|882.2|884.9|879.9|127
1658753400000|2022-07-25 12:50:00|885.3|880.3|884.7|879.7|886.1|881.1|884.6|879.6|94
1658753700000|2022-07-25 12:55:00|884.8|879.8|884.4|879.4|884.9|879.9|883.9|878.9|112
1658754000000|2022-07-25 13:00:00|884.7|879.7|883.9|878.9|885.9|880.9|882.3|877.3|189
1658754300000|2022-07-25 13:05:00|884|879|884.1|879.1|886.2|881.2|883.7|878.7|221
1658754600000|2022-07-25 13:10:00|884|879|882.6|877.6|884.2|879.2|882.3|877.3|168
1658754900000|2022-07-25 13:15:00|882.5|877.5|884.6|879.6|885|880|882.5|877.5|98
1658755200000|2022-07-25 13:20:00|884.4|879.4|884.5|879.5|884.9|879.9|883.9|878.9|124
1658755500000|2022-07-25 13:25:00|884.6|879.6|882.9|877.9|884.7|879.7|882.9|877.9|108
1658755800000|2022-07-25 13:30:00|883|878|882.4|877.4|883.4|878.4|881.9|876.9|183
1658756100000|2022-07-25 13:35:00|882.3|877.3|880.3|875.3|882.4|877.4|880.1|875.1|337
1658756400000|2022-07-25 13:40:00|880.4|875.4|880.2|875.2|882|877|879.5|874.5|273
1658756700000|2022-07-25 13:45:00|880.1|875.1|881.2|876.2|881.4|876.4|880.1|875.1|217
1658757000000|2022-07-25 13:50:00|881.1|876.1|882.1|877.1|883|878|880.7|875.7|288
1658757300000|2022-07-25 13:55:00|881.9|876.9|879.3|874.3|882.7|877.7|879.3|874.3|250
1658757600000|2022-07-25 14:00:00|879.1|874.1|881.3|876.3|882.1|877.1|879.1|874.1|236
1658757900000|2022-07-25 14:05:00|881.2|876.2|882.7|877.7|883.6|878.6|881.1|876.1|351
1658758200000|2022-07-25 14:10:00|882.8|877.8|882|877|883|878|881.3|876.3|153
1658758500000|2022-07-25 14:15:00|881.7|876.7|880.7|875.7|882.3|877.3|880.6|875.6|211
1658758800000|2022-07-25 14:20:00|880.8|875.8|877.7|872.7|881|876|876.6|871.6|246
1658759100000|2022-07-25 14:25:00|877.9|872.9|879.4|874.4|879.5|874.5|877.6|872.6|307
1658759400000|2022-07-25 14:30:00|879.2|874.2|877.3|872.3|879.5|874.5|877.3|872.3|267
1658759700000|2022-07-25 14:35:00|877.2|872.2|876.6|871.6|877.8|872.8|876.1|871.1|199
1658760000000|2022-07-25 14:40:00|876.5|871.5|874.8|869.8|876.7|871.7|873.7|868.7|251
1658760300000|2022-07-25 14:45:00|874.9|869.9|874.3|869.3|874.9|869.9|871.9|866.9|233
1658760600000|2022-07-25 14:50:00|874.1|869.1|873.8|868.8|874.5|869.5|872.9|867.9|173
1658760900000|2022-07-25 14:55:00|873.7|868.7|873.9|868.9|874.9|869.9|872.7|867.7|181
1658761200000|2022-07-25 15:00:00|874.1|869.1|874.2|869.2|875|870|872.7|867.7|154
1658761500000|2022-07-25 15:05:00|874.3|869.3|877.9|872.9|877.9|872.9|874.1|869.1|127
1658761800000|2022-07-25 15:10:00|877.8|872.8|877.7|872.7|878.7|873.7|877.4|872.4|136
1658762100000|2022-07-25 15:15:00|877.6|872.6|877.7|872.7|877.7|872.7|876|871|110
1658762400000|2022-07-25 15:20:00|877.8|872.8|877.6|872.6|878|873|877.2|872.2|83
1658762700000|2022-07-25 15:25:00|877.7|872.7|879.7|874.7|879.8|874.8|877.7|872.7|95
1658763000000|2022-07-25 15:30:00|879.8|874.8|880.4|875.4|880.6|875.6|879.6|874.6|83
1658763300000|2022-07-25 15:35:00|880.5|875.5|880.1|875.1|881.1|876.1|879.9|874.9|87
1658763600000|2022-07-25 15:40:00|880|875|882.6|877.6|882.6|877.6|880|875|86
1658763900000|2022-07-25 15:45:00|882.5|877.5|882|877|882.8|877.8|881|876|73
1658764200000|2022-07-25 15:50:00|881.9|876.9|881.7|876.7|882|877|880.9|875.9|92
1658764500000|2022-07-25 15:55:00|881.6|876.6|880.1|875.1|881.6|876.6|879.4|874.4|120
1658764800000|2022-07-25 16:00:00|880.2|875.2|880.5|875.5|881.1|876.1|880|875|125
1658765100000|2022-07-25 16:05:00|880.7|875.7|881.9|876.9|882.2|877.2|880.7|875.7|76
1658765400000|2022-07-25 16:10:00|882|877|880.7|875.7|882.1|877.1|880.3|875.3|65
1658765700000|2022-07-25 16:15:00|880.6|875.6|882.5|877.5|882.9|877.9|880.4|875.4|101
1658766000000|2022-07-25 16:20:00|882.4|877.4|882.3|877.3|882.8|877.8|882|877|128
1658766300000|2022-07-25 16:25:00|882.2|877.2|882.9|877.9|883|878|882.2|877.2|136
1658766600000|2022-07-25 16:30:00|882.8|877.8|883.3|878.3|883.7|878.7|882.7|877.7|139
1658766900000|2022-07-25 16:35:00|883.2|878.2|883.6|878.6|884.4|879.4|883.1|878.1|70
1658767200000|2022-07-25 16:40:00|883.8|878.8|885.5|880.5|886.2|881.2|883.7|878.7|85
1658767500000|2022-07-25 16:45:00|885.8|880.8|885|880|885.9|880.9|884.9|879.9|105
1658767800000|2022-07-25 16:50:00|885.1|880.1|884.5|879.5|885.2|880.2|884.3|879.3|76
1658768100000|2022-07-25 16:55:00|884.6|879.6|884.6|879.6|884.6|879.6|884|879|106
1658768400000|2022-07-25 17:00:00|884.9|879.9|883.3|878.3|885.2|880.2|882.1|877.1|148
1658768700000|2022-07-25 17:05:00|883.4|878.4|883.4|878.4|884.1|879.1|882.9|877.9|81
1658769000000|2022-07-25 17:10:00|883.2|878.2|883.8|878.8|884.1|879.1|883.1|878.1|85
1658769300000|2022-07-25 17:15:00|883.9|878.9|883.5|878.5|884|879|883.4|878.4|78
1658769600000|2022-07-25 17:20:00|883.4|878.4|883.2|878.2|883.6|878.6|882.5|877.5|68
1658769900000|2022-07-25 17:25:00|883.4|878.4|884|879|884.1|879.1|883.4|878.4|88
1658770200000|2022-07-25 17:30:00|884.1|879.1|885.1|880.1|885.2|880.2|883.8|878.8|75
1658770500000|2022-07-25 17:35:00|885|880|885.1|880.1|885.4|880.4|884.7|879.7|55
1658770800000|2022-07-25 17:40:00|885|880|886|881|886.2|881.2|885|880|53
1658771100000|2022-07-25 17:45:00|885.7|880.7|886.1|881.1|886.1|881.1|885.6|880.6|122
1658771400000|2022-07-25 17:50:00|885.9|880.9|885.1|880.1|886|881|884.9|879.9|97
1658771700000|2022-07-25 17:55:00|885|880|885.4|880.4|885.7|880.7|885|880|84
1658772000000|2022-07-25 18:00:00|885.5|880.5|885.4|880.4|885.8|880.8|885|880|86
1658772300000|2022-07-25 18:05:00|885.3|880.3|885.4|880.4|885.7|880.7|885.1|880.1|127
1658772600000|2022-07-25 18:10:00|885.3|880.3|886.2|881.2|886.3|881.3|885.3|880.3|83
1658772900000|2022-07-25 18:15:00|886.1|881.1|885.8|880.8|886.2|881.2|885.7|880.7|112
1658773200000|2022-07-25 18:20:00|885.9|880.9|885.6|880.6|886.1|881.1|885.3|880.3|51
1658773500000|2022-07-25 18:25:00|885.5|880.5|885.6|880.6|885.8|880.8|885.4|880.4|98
1658773800000|2022-07-25 18:30:00|885.5|880.5|885.8|880.8|886|881|885.4|880.4|85
1658774100000|2022-07-25 18:35:00|885.9|880.9|886.4|881.4|886.5|881.5|885.9|880.9|42
1658774400000|2022-07-25 18:40:00|886.3|881.3|886.2|881.2|887|882|886|881|72
1658774700000|2022-07-25 18:45:00|886.1|881.1|885.2|880.2|886.1|881.1|885.2|880.2|24
1658775000000|2022-07-25 18:50:00|885.3|880.3|884.4|879.4|885.3|880.3|884.4|879.4|61
1658775300000|2022-07-25 18:55:00|884.5|879.5|884.3|879.3|884.8|879.8|884.2|879.2|82
1658775600000|2022-07-25 19:00:00|884.2|879.2|884|879|884.5|879.5|883.9|878.9|99
1658775900000|2022-07-25 19:05:00|884.1|879.1|884|879|884.3|879.3|883.4|878.4|77
1658776200000|2022-07-25 19:10:00|884.1|879.1|883.6|878.6|884.1|879.1|883.1|878.1|74
1658776500000|2022-07-25 19:15:00|883.5|878.5|883.8|878.8|884.1|879.1|883.4|878.4|35
1658776800000|2022-07-25 19:20:00|883.9|878.9|883.7|878.7|884|879|883.6|878.6|88
1658777100000|2022-07-25 19:25:00|883.8|878.8|883.9|878.9|883.9|878.9|883.7|878.7|30
1658777400000|2022-07-25 19:30:00|883.7|878.7|883.7|878.7|884|879|883.6|878.6|49
1658777700000|2022-07-25 19:35:00|883.5|878.5|883.9|878.9|884.1|879.1|883.1|878.1|35
1658778000000|2022-07-25 19:40:00|884.1|879.1|883.6|878.6|884.1|879.1|883.6|878.6|50
1658778300000|2022-07-25 19:45:00|883.7|878.7|883.5|878.5|883.9|878.9|883.3|878.3|96
1658778600000|2022-07-25 19:50:00|883.7|878.7|883.9|878.9|884|879|883.6|878.6|52
1658778900000|2022-07-25 19:55:00|884|879|884.6|879.6|884.6|879.6|883.9|878.9|63
1658779200000|2022-07-25 20:00:00|884.7|879.7|885.1|880.1|885.6|880.6|884.6|879.6|39
1658779500000|2022-07-25 20:05:00|885.2|880.2|885.2|880.2|885.3|880.3|885|880|41
1658779800000|2022-07-25 20:10:00|885.1|880.1|884.8|879.8|885.2|880.2|884.7|879.7|22
1658780100000|2022-07-25 20:15:00|884.7|879.7|884.5|879.5|885.5|880.5|884.5|879.5|22
1658780400000|2022-07-25 20:20:00|884.4|879.4|884.3|879.3|884.4|879.4|884.1|879.1|5
1658780700000|2022-07-25 20:25:00|884.2|879.2|884.1|879.1|884.3|879.3|884.1|879.1|25
1658781000000|2022-07-25 20:30:00|884.2|879.2|884.3|879.3|885.1|880.1|884.1|879.1|14
1658781300000|2022-07-25 20:35:00|884.5|879.5|884.3|879.3|884.8|879.8|884.2|879.2|78
1658781600000|2022-07-25 20:40:00|884.6|879.6|884.3|879.3|884.6|879.6|884.3|879.3|10
1658781900000|2022-07-25 20:45:00|884.4|879.4|884.9|879.9|885.7|880.7|884.3|879.3|49
1658782200000|2022-07-25 20:50:00|884.7|879.7|884.8|879.8|885.5|880.5|884.6|879.6|26
1658782500000|2022-07-25 20:55:00|884.7|879.7|886.1|875.1|886.3|879.9|883.6|875.1|42
1658786400000|2022-07-25 22:00:00|885.8|876.9|882.9|877.9|885.8|879.5|882.9|876.6|90
1658786700000|2022-07-25 22:05:00|883.5|878.5|883.2|878.2|883.7|878.7|882.9|877.9|30
1658787000000|2022-07-25 22:10:00|883.1|878.1|883.2|878.2|883.5|878.5|883.1|878.1|9
1658787300000|2022-07-25 22:15:00|883|878|882.9|877.9|884.3|879.3|882.7|877.7|40
1658787600000|2022-07-25 22:20:00|882.8|877.8|882.9|877.9|883.1|878.1|882.8|877.8|10
1658787900000|2022-07-25 22:25:00|882.8|877.8|882.7|877.7|883.5|878.5|882.7|877.7|21
1658788200000|2022-07-25 22:30:00|883.4|878.4|882.9|877.9|883.5|878.5|882.7|877.7|50
1658788500000|2022-07-25 22:35:00|883|878|883|878|883.7|878.7|882.9|877.9|63
1658788800000|2022-07-25 22:40:00|883.2|878.2|883|878|883.8|878.8|882.9|877.9|41
1658789100000|2022-07-25 22:45:00|883.8|878.8|882.9|877.9|883.8|878.8|882.8|877.8|15
1658789400000|2022-07-25 22:50:00|882.8|877.8|882.6|877.6|882.9|877.9|882.6|877.6|15
1658789700000|2022-07-25 22:55:00|882.7|877.7|883|878|883|878|882.6|877.6|16
1658790000000|2022-07-25 23:00:00|882.9|877.9|883.1|878.1|883.8|878.8|882.9|877.9|43
1658790300000|2022-07-25 23:05:00|883|878|882.8|877.8|883.5|878.5|882.8|877.8|51
1658790600000|2022-07-25 23:10:00|882.9|877.9|883|878|883.3|878.3|882.7|877.7|29
1658790900000|2022-07-25 23:15:00|882.9|877.9|883.1|878.1|883.9|878.9|882.9|877.9|47
1658791200000|2022-07-25 23:20:00|883.3|878.3|883.7|878.7|884.5|879.5|883.1|878.1|48
1658791500000|2022-07-25 23:25:00|883.8|878.8|883.8|878.8|884.1|879.1|883.7|878.7|22
1658791800000|2022-07-25 23:30:00|883.7|878.7|884.3|879.3|884.5|879.5|883.5|878.5|33
1658792100000|2022-07-25 23:35:00|884.4|879.4|883.8|878.8|884.4|879.4|883.7|878.7|18
1658792400000|2022-07-25 23:40:00|884.6|879.6|883.9|878.9|884.6|879.6|883.6|878.6|20
1658792700000|2022-07-25 23:45:00|884|879|883.8|878.8|884.7|879.7|883.4|878.4|40
1658793000000|2022-07-25 23:50:00|884|879|884.2|879.2|885|880|883.8|878.8|102
1658793300000|2022-07-25 23:55:00|884.4|879.4|883.7|878.7|885.2|880.2|883.6|878.6|52
1658793600000|2022-07-26 00:00:00|883.9|878.9|884.5|879.5|885.8|880.8|883.7|878.7|136
1658793900000|2022-07-26 00:05:00|884.6|879.6|884.9|879.9|884.9|879.9|884.3|879.3|80
1658794200000|2022-07-26 00:10:00|884.8|879.8|885.1|880.1|885.1|880.1|884.5|879.5|106
1658794500000|2022-07-26 00:15:00|885|880|886|881|886.2|881.2|884.7|879.7|57
1658794800000|2022-07-26 00:20:00|886.2|881.2|886.3|881.3|886.5|881.5|885.9|880.9|70
1658795100000|2022-07-26 00:25:00|886.2|881.2|887.1|882.1|887.1|882.1|886.2|881.2|54
1658795400000|2022-07-26 00:30:00|887.3|882.3|887.2|882.2|887.5|882.5|887|882|85
1658795700000|2022-07-26 00:35:00|887|882|886.7|881.7|887.3|882.3|886.2|881.2|42
1658796000000|2022-07-26 00:40:00|886.8|881.8|886.6|881.6|886.9|881.9|886.6|881.6|71
1658796300000|2022-07-26 00:45:00|886.4|881.4|886.8|881.8|887.3|882.3|886.3|881.3|58
1658796600000|2022-07-26 00:50:00|886.7|881.7|888.9|883.9|889.1|884.1|886.7|881.7|65
1658796900000|2022-07-26 00:55:00|889|884|889.8|884.8|890|885|889|884|58
1658797200000|2022-07-26 01:00:00|889.7|884.7|890.5|885.5|890.6|885.6|889.3|884.3|117
1658797500000|2022-07-26 01:05:00|890.7|885.7|890.6|885.6|890.8|885.8|890.2|885.2|100
1658797800000|2022-07-26 01:10:00|890.5|885.5|889.8|884.8|890.8|885.8|889.6|884.6|81
1658798100000|2022-07-26 01:15:00|889.9|884.9|893.5|888.5|894.7|889.7|889.9|884.9|140
1658798400000|2022-07-26 01:20:00|893.6|888.6|893.6|888.6|894.8|889.8|892.8|887.8|93
1658798700000|2022-07-26 01:25:00|893.8|888.8|893|888|893.9|888.9|892.1|887.1|136
1658799000000|2022-07-26 01:30:00|893.1|888.1|893.4|888.4|893.6|888.6|893|888|125
1658799300000|2022-07-26 01:35:00|893.3|888.3|893.6|888.6|894.3|889.3|893.3|888.3|91
1658799600000|2022-07-26 01:40:00|893.9|888.9|893.5|888.5|894.3|889.3|893.2|888.2|136
1658799900000|2022-07-26 01:45:00|893.6|888.6|893.6|888.6|894.3|889.3|893.1|888.1|125
1658800200000|2022-07-26 01:50:00|893.9|888.9|894.2|889.2|894.4|889.4|893.2|888.2|108
1658800500000|2022-07-26 01:55:00|894.5|889.5|894.5|889.5|895|890|894.2|889.2|85
1658800800000|2022-07-26 02:00:00|894.4|889.4|894|889|894.9|889.9|893.9|888.9|110
1658801100000|2022-07-26 02:05:00|894.1|889.1|894.1|889.1|894.9|889.9|893.9|888.9|111
1658801400000|2022-07-26 02:10:00|894|889|894.6|889.6|894.7|889.7|893.9|888.9|72
1658801700000|2022-07-26 02:15:00|894.7|889.7|892.7|887.7|894.8|889.8|892.7|887.7|64
1658802000000|2022-07-26 02:20:00|892.9|887.9|892.3|887.3|892.9|887.9|891.5|886.5|60
1658802300000|2022-07-26 02:25:00|892.5|887.5|893.4|888.4|893.6|888.6|892.5|887.5|85
1658802600000|2022-07-26 02:30:00|893.6|888.6|893.4|888.4|894|889|893|888|80
1658802900000|2022-07-26 02:35:00|893.3|888.3|893.2|888.2|894|889|893.2|888.2|53
1658803200000|2022-07-26 02:40:00|893.5|888.5|893.9|888.9|894.4|889.4|893.2|888.2|105
1658803500000|2022-07-26 02:45:00|894|889|893.8|888.8|894.6|889.6|893.5|888.5|131
1658803800000|2022-07-26 02:50:00|893.9|888.9|893.4|888.4|894.1|889.1|893.1|888.1|79
1658804100000|2022-07-26 02:55:00|893.3|888.3|892.3|887.3|893.8|888.8|892.3|887.3|100
1658804400000|2022-07-26 03:00:00|892.4|887.4|892|887|892.7|887.7|891.9|886.9|79
1658804700000|2022-07-26 03:05:00|892.2|887.2|891.8|886.8|892.5|887.5|891.6|886.6|80
1658805000000|2022-07-26 03:10:00|891.7|886.7|891.5|886.5|892.2|887.2|891.3|886.3|114
1658805300000|2022-07-26 03:15:00|891.8|886.8|891.5|886.5|892.1|887.1|891.4|886.4|94
1658805600000|2022-07-26 03:20:00|891.7|886.7|891.6|886.6|892|887|891.5|886.5|69
1658805900000|2022-07-26 03:25:00|891.9|886.9|892.1|887.1|892.3|887.3|891.6|886.6|46
1658806200000|2022-07-26 03:30:00|892|887|891.4|886.4|892.3|887.3|891.4|886.4|45
1658806500000|2022-07-26 03:35:00|891.5|886.5|890.1|885.1|891.8|886.8|889.9|884.9|104
1658806800000|2022-07-26 03:40:00|890.3|885.3|890.3|885.3|890.6|885.6|890.1|885.1|52
1658807100000|2022-07-26 03:45:00|890.4|885.4|890|885|890.5|885.5|890|885|65
1658807400000|2022-07-26 03:50:00|889.9|884.9|890.4|885.4|890.7|885.7|889.9|884.9|29
1658807700000|2022-07-26 03:55:00|890.9|885.9|890.3|885.3|891|886|890.3|885.3|42
1658808000000|2022-07-26 04:00:00|890.4|885.4|890|885|890.4|885.4|889.9|884.9|15
1658808300000|2022-07-26 04:05:00|889.9|884.9|889.4|884.4|890.3|885.3|889.4|884.4|66
1658808600000|2022-07-26 04:10:00|889.5|884.5|889.4|884.4|889.7|884.7|889.4|884.4|53
1658808900000|2022-07-26 04:15:00|889.5|884.5|889.2|884.2|890.2|885.2|889.2|884.2|66
1658809200000|2022-07-26 04:20:00|889.1|884.1|889.3|884.3|889.8|884.8|889|884|63
1658809500000|2022-07-26 04:25:00|889.8|884.8|889|884|889.8|884.8|888.5|883.5|31
1658809800000|2022-07-26 04:30:00|888.9|883.9|889.4|884.4|889.4|884.4|888.9|883.9|69
1658810100000|2022-07-26 04:35:00|889.2|884.2|888.9|883.9|889.5|884.5|888.9|883.9|18
1658810400000|2022-07-26 04:40:00|889|884|889.1|884.1|889.4|884.4|888.8|883.8|36
1658810700000|2022-07-26 04:45:00|889|884|889.3|884.3|889.5|884.5|888.9|883.9|51
1658811000000|2022-07-26 04:50:00|889.4|884.4|888.5|883.5|889.4|884.4|888.5|883.5|36
1658811300000|2022-07-26 04:55:00|888.6|883.6|887|882|889|884|886.7|881.7|64
1658811600000|2022-07-26 05:00:00|886.9|881.9|887.6|882.6|887.7|882.7|886.8|881.8|71
1658811900000|2022-07-26 05:05:00|887.9|882.9|887.9|882.9|888.8|883.8|887.5|882.5|81
1658812200000|2022-07-26 05:10:00|888.1|883.1|887.6|882.6|888.4|883.4|887.3|882.3|74
1658812500000|2022-07-26 05:15:00|887.5|882.5|887|882|887.7|882.7|886.7|881.7|43
1658812800000|2022-07-26 05:20:00|887.2|882.2|886.8|881.8|887.4|882.4|886.5|881.5|65
1658813100000|2022-07-26 05:25:00|886.9|881.9|887.1|882.1|887.8|882.8|886.9|881.9|77
1658813400000|2022-07-26 05:30:00|887.3|882.3|887.7|882.7|888.5|883.5|887.1|882.1|98
1658813700000|2022-07-26 05:35:00|887.8|882.8|887.3|882.3|888.3|883.3|887.3|882.3|79
1658814000000|2022-07-26 05:40:00|887.2|882.2|886.9|881.9|887.5|882.5|886.7|881.7|78
1658814300000|2022-07-26 05:45:00|887|882|886.3|881.3|887.3|882.3|885.9|880.9|93
1658814600000|2022-07-26 05:50:00|886.4|881.4|886.7|881.7|886.8|881.8|886.1|881.1|69
1658814900000|2022-07-26 05:55:00|886.6|881.6|886.9|881.9|886.9|881.9|885.3|880.3|95
1658815200000|2022-07-26 06:00:00|887|882|888|883|889.3|884.3|886.7|881.7|93
1658815500000|2022-07-26 06:05:00|887.9|882.9|888.4|883.4|888.8|883.8|887.4|882.4|110
1658815800000|2022-07-26 06:10:00|888.5|883.5|888.3|883.3|888.8|883.8|887.9|882.9|133
1658816100000|2022-07-26 06:15:00|888.2|883.2|886.9|881.9|888.2|883.2|886.9|881.9|65
1658816400000|2022-07-26 06:20:00|887|882|887.5|882.5|888|883|887|882|161
1658816700000|2022-07-26 06:25:00|887.6|882.6|888.3|883.3|888.6|883.6|887.3|882.3|112
1658817000000|2022-07-26 06:30:00|888.4|883.4|888.3|883.3|889.2|884.2|888|883|105
1658817300000|2022-07-26 06:35:00|888.2|883.2|889.6|884.6|889.9|884.9|888|883|74
1658817600000|2022-07-26 06:40:00|889.5|884.5|890.2|885.2|890.7|885.7|889.4|884.4|63
1658817900000|2022-07-26 06:45:00|890.4|885.4|890.8|885.8|891|886|890.4|885.4|46
1658818200000|2022-07-26 06:50:00|891|886|891.1|886.1|891.9|886.9|890.8|885.8|119
1658818500000|2022-07-26 06:55:00|891|886|890.2|885.2|891.1|886.1|889.7|884.7|118
1658818800000|2022-07-26 07:00:00|890.1|885.1|890.3|885.3|891.2|886.2|889.9|884.9|130
1658819100000|2022-07-26 07:05:00|890.2|885.2|891.2|886.2|891.3|886.3|890.2|885.2|91
1658819400000|2022-07-26 07:10:00|891.1|886.1|894.1|889.1|894.4|889.4|891.1|886.1|96
1658819700000|2022-07-26 07:15:00|894.3|889.3|894.1|889.1|894.5|889.5|893.3|888.3|103
1658820000000|2022-07-26 07:20:00|894.2|889.2|892.9|887.9|894.3|889.3|892.5|887.5|120
1658820300000|2022-07-26 07:25:00|893.1|888.1|893.2|888.2|893.7|888.7|892.9|887.9|152
1658820600000|2022-07-26 07:30:00|893.4|888.4|892.8|887.8|893.9|888.9|892.8|887.8|137
1658820900000|2022-07-26 07:35:00|892.6|887.6|893|888|893.5|888.5|892.6|887.6|123
1658821200000|2022-07-26 07:40:00|892.9|887.9|890.3|885.3|893.2|888.2|890.3|885.3|130
1658821500000|2022-07-26 07:45:00|890.4|885.4|889.6|884.6|890.5|885.5|889.2|884.2|144
1658821800000|2022-07-26 07:50:00|889.7|884.7|889.8|884.8|890.5|885.5|889.2|884.2|81
1658822100000|2022-07-26 07:55:00|889.9|884.9|889.3|884.3|890|885|889.1|884.1|81
1658822400000|2022-07-26 08:00:00|889.2|884.2|890.1|885.1|890.6|885.6|888.7|883.7|60
1658822700000|2022-07-26 08:05:00|890|885|889.9|884.9|890.6|885.6|889.8|884.8|96
1658823000000|2022-07-26 08:10:00|889.8|884.8|890.1|885.1|890.2|885.2|889.6|884.6|98
1658823300000|2022-07-26 08:15:00|890.2|885.2|891.6|886.6|891.8|886.8|890.1|885.1|69
1658823600000|2022-07-26 08:20:00|891.5|886.5|891.9|886.9|892.6|887.6|891.4|886.4|89
1658823900000|2022-07-26 08:25:00|892|887|890.1|885.1|892|887|890.1|885.1|71
1658824200000|2022-07-26 08:30:00|890|885|888.7|883.7|890.5|885.5|888.7|883.7|98
1658824500000|2022-07-26 08:35:00|888.6|883.6|887.4|882.4|888.7|883.7|887.3|882.3|97
1658824800000|2022-07-26 08:40:00|887.5|882.5|887.5|882.5|888.1|883.1|887.3|882.3|99
1658825100000|2022-07-26 08:45:00|887.7|882.7|888.3|883.3|888.8|883.8|887.2|882.2|95
1658825400000|2022-07-26 08:50:00|888.2|883.2|888.6|883.6|889.5|884.5|888.2|883.2|93
1658825700000|2022-07-26 08:55:00|888.7|883.7|889.7|884.7|889.7|884.7|888.3|883.3|129
1658826000000|2022-07-26 09:00:00|889.9|884.9|891.4|886.4|891.6|886.6|889.9|884.9|58
1658826300000|2022-07-26 09:05:00|891.5|886.5|890.1|885.1|891.5|886.5|890.1|885.1|135
1658826600000|2022-07-26 09:10:00|890.2|885.2|889.1|884.1|890.2|885.2|888.7|883.7|71
1658826900000|2022-07-26 09:15:00|889.2|884.2|888.9|883.9|889.3|884.3|888.2|883.2|52
1658827200000|2022-07-26 09:20:00|889|884|887.3|882.3|889|884|887.3|882.3|62
1658827500000|2022-07-26 09:25:00|887.1|882.1|886.7|881.7|887.4|882.4|886.5|881.5|88
1658827800000|2022-07-26 09:30:00|886.6|881.6|886.7|881.7|886.9|881.9|886|881|98
1658828100000|2022-07-26 09:35:00|886.6|881.6|886.3|881.3|886.7|881.7|886|881|82
1658828400000|2022-07-26 09:40:00|886.1|881.1|885.5|880.5|886.5|881.5|885.5|880.5|81
1658828700000|2022-07-26 09:45:00|885.6|880.6|885.5|880.5|886.1|881.1|885.3|880.3|55
1658829000000|2022-07-26 09:50:00|885.4|880.4|885.6|880.6|885.7|880.7|885|880|55
1658829300000|2022-07-26 09:55:00|885.7|880.7|884.9|879.9|885.9|880.9|884.9|879.9|59
1658829600000|2022-07-26 10:00:00|885.5|880.5|885.8|880.8|886.3|881.3|885.2|880.2|82
1658829900000|2022-07-26 10:05:00|885.9|880.9|886.3|881.3|887|882|885.5|880.5|134
1658830200000|2022-07-26 10:10:00|886.2|881.2|886|881|887.1|882.1|886|881|103
1658830500000|2022-07-26 10:15:00|885.7|880.7|882.4|877.4|885.8|880.8|882.2|877.2|126
1658830800000|2022-07-26 10:20:00|882.5|877.5|882.5|877.5|883.3|878.3|881.4|876.4|119
1658831100000|2022-07-26 10:25:00|882.4|877.4|883|878|883.3|878.3|882|877|76
1658831400000|2022-07-26 10:30:00|883.1|878.1|882.3|877.3|883.7|878.7|882.2|877.2|106
1658831700000|2022-07-26 10:35:00|882.2|877.2|882.1|877.1|882.3|877.3|880.8|875.8|119
1658832000000|2022-07-26 10:40:00|882.2|877.2|882|877|882.2|877.2|881.2|876.2|82
1658832300000|2022-07-26 10:45:00|882.1|877.1|882.3|877.3|882.8|877.8|882|877|79
1658832600000|2022-07-26 10:50:00|882.2|877.2|883.9|878.9|883.9|878.9|882.2|877.2|47
1658832900000|2022-07-26 10:55:00|883.7|878.7|883.6|878.6|884.4|879.4|882.8|877.8|68
1658833200000|2022-07-26 11:00:00|883.5|878.5|882.8|877.8|884|879|882.1|877.1|85
1658833500000|2022-07-26 11:05:00|882.9|877.9|883.4|878.4|883.4|878.4|882.4|877.4|50
1658833800000|2022-07-26 11:10:00|883.3|878.3|882.5|877.5|883.3|878.3|882.4|877.4|81
1658834100000|2022-07-26 11:15:00|882.3|877.3|881.8|876.8|882.7|877.7|881.7|876.7|66
1658834400000|2022-07-26 11:20:00|881.7|876.7|882|877|882.3|877.3|881.2|876.2|65
1658834700000|2022-07-26 11:25:00|881.9|876.9|881.6|876.6|882.3|877.3|881.6|876.6|56
1658835000000|2022-07-26 11:30:00|881.5|876.5|880.8|875.8|881.8|876.8|880.8|875.8|59
1658835300000|2022-07-26 11:35:00|880.7|875.7|880.6|875.6|881.3|876.3|880.1|875.1|65
1658835600000|2022-07-26 11:40:00|880.5|875.5|879.2|874.2|880.6|875.6|879.1|874.1|53
1658835900000|2022-07-26 11:45:00|879.1|874.1|879.7|874.7|879.7|874.7|878.9|873.9|30
1658836200000|2022-07-26 11:50:00|879.8|874.8|879.8|874.8|879.9|874.9|879.3|874.3|18
1658836500000|2022-07-26 11:55:00|879.9|874.9|880.8|875.8|881.4|876.4|879.8|874.8|67
1658836800000|2022-07-26 12:00:00|880.7|875.7|880.1|875.1|881.5|876.5|879.5|874.5|138
1658837100000|2022-07-26 12:05:00|880|875|879.9|874.9|880.7|875.7|879.2|874.2|75
1658837400000|2022-07-26 12:10:00|880|875|880.4|875.4|880.8|875.8|879.3|874.3|74
1658837700000|2022-07-26 12:15:00|880.3|875.3|878.5|873.5|880.5|875.5|878.4|873.4|81
1658838000000|2022-07-26 12:20:00|878.6|873.6|879.1|874.1|881|876|878.5|873.5|194
1658838300000|2022-07-26 12:25:00|879.3|874.3|882.9|877.9|883.1|878.1|879.2|874.2|135
1658838600000|2022-07-26 12:30:00|883.1|878.1|884|879|884.2|879.2|881.6|876.6|125
1658838900000|2022-07-26 12:35:00|884.3|879.3|882.2|877.2|884.3|879.3|882|877|118
1658839200000|2022-07-26 12:40:00|882.1|877.1|885.2|880.2|885.2|880.2|882|877|101
1658839500000|2022-07-26 12:45:00|885.1|880.1|884.3|879.3|885.9|880.9|883.7|878.7|144
1658839800000|2022-07-26 12:50:00|883.9|878.9|884.7|879.7|885.2|880.2|883.2|878.2|111
1658840100000|2022-07-26 12:55:00|884.5|879.5|884|879|885.1|880.1|883.6|878.6|95
1658840400000|2022-07-26 13:00:00|883.9|878.9|882.3|877.3|884.1|879.1|881.4|876.4|261
1658840700000|2022-07-26 13:05:00|882.4|877.4|883.3|878.3|884.6|879.6|882.3|877.3|184
1658841000000|2022-07-26 13:10:00|883.4|878.4|881.3|876.3|883.4|878.4|880.6|875.6|126
1658841300000|2022-07-26 13:15:00|881.4|876.4|880.7|875.7|881.7|876.7|879.8|874.8|165
1658841600000|2022-07-26 13:20:00|880.4|875.4|882.4|877.4|883|878|880.2|875.2|90
1658841900000|2022-07-26 13:25:00|882.5|877.5|881.7|876.7|882.5|877.5|881.3|876.3|128
1658842200000|2022-07-26 13:30:00|881.8|876.8|882.9|877.9|884.8|879.8|881.5|876.5|287
1658842500000|2022-07-26 13:35:00|883|878|884.7|879.7|885|880|882.9|877.9|221
1658842800000|2022-07-26 13:40:00|884.9|879.9|885.7|880.7|885.9|880.9|883.5|878.5|268
1658843100000|2022-07-26 13:45:00|885.9|880.9|883.4|878.4|885.9|880.9|883.4|878.4|171
1658843400000|2022-07-26 13:50:00|883.3|878.3|885.8|880.8|886.2|881.2|883.1|878.1|194
1658843700000|2022-07-26 13:55:00|885.9|880.9|884.7|879.7|886.1|881.1|884.1|879.1|163
1658844000000|2022-07-26 14:00:00|884.6|879.6|883.6|878.6|885.1|880.1|882.8|877.8|351
1658844300000|2022-07-26 14:05:00|883.4|878.4|883.2|878.2|884.3|879.3|882.7|877.7|172
1658844600000|2022-07-26 14:10:00|883.5|878.5|882.9|877.9|884.2|879.2|882.6|877.6|220
1658844900000|2022-07-26 14:15:00|883.2|878.2|883.8|878.8|883.9|878.9|882.3|877.3|171
1658845200000|2022-07-26 14:20:00|884|879|884.3|879.3|885.4|880.4|883.9|878.9|198
1658845500000|2022-07-26 14:25:00|884.2|879.2|884.1|879.1|884.3|879.3|883.2|878.2|192
1658845800000|2022-07-26 14:30:00|884|879|883.9|878.9|884.8|879.8|883.4|878.4|273
1658846100000|2022-07-26 14:35:00|883.8|878.8|883|878|884.1|879.1|882.8|877.8|140
1658846400000|2022-07-26 14:40:00|882.9|877.9|881.7|876.7|883|878|881.4|876.4|147
1658846700000|2022-07-26 14:45:00|881.8|876.8|879.7|874.7|882.2|877.2|878.9|873.9|212
1658847000000|2022-07-26 14:50:00|879.3|874.3|879.5|874.5|880.1|875.1|878.6|873.6|162
1658847300000|2022-07-26 14:55:00|879.4|874.4|879.5|874.5|879.6|874.6|878.4|873.4|137
1658847600000|2022-07-26 15:00:00|879.6|874.6|878.9|873.9|880|875|878.7|873.7|141
1658847900000|2022-07-26 15:05:00|879|874|875.9|870.9|879|874|875.6|870.6|152
1658848200000|2022-07-26 15:10:00|876|871|876.2|871.2|876.4|871.4|875.1|870.1|82
1658848500000|2022-07-26 15:15:00|876.3|871.3|876|871|876.7|871.7|875.2|870.2|77
1658848800000|2022-07-26 15:20:00|876.1|871.1|876.6|871.6|876.6|871.6|875.2|870.2|76
1658849100000|2022-07-26 15:25:00|876.4|871.4|875.8|870.8|876.4|871.4|875.8|870.8|56
1658849400000|2022-07-26 15:30:00|875.9|870.9|875.5|870.5|875.9|870.9|874.1|869.1|149
1658849700000|2022-07-26 15:35:00|875.3|870.3|875.2|870.2|876|871|874.7|869.7|111
1658850000000|2022-07-26 15:40:00|875|870|874.9|869.9|876.1|871.1|874.8|869.8|94
1658850300000|2022-07-26 15:45:00|875|870|874.7|869.7|875|870|873.9|868.9|123
1658850600000|2022-07-26 15:50:00|874.4|869.4|874.6|869.6|874.9|869.9|874.1|869.1|137
1658850900000|2022-07-26 15:55:00|874.5|869.5|874.6|869.6|875.2|870.2|874.1|869.1|75
1658851200000|2022-07-26 16:00:00|874.7|869.7|876.3|871.3|876.3|871.3|874.4|869.4|86
1658851500000|2022-07-26 16:05:00|876|871|877|872|877|872|876|871|120
1658851800000|2022-07-26 16:10:00|876.8|871.8|876.2|871.2|876.8|871.8|875.9|870.9|92
1658852100000|2022-07-26 16:15:00|876.3|871.3|876.7|871.7|876.9|871.9|876.1|871.1|103
1658852400000|2022-07-26 16:20:00|876.6|871.6|877|872|877.2|872.2|876.3|871.3|96
1658852700000|2022-07-26 16:25:00|876.9|871.9|877.9|872.9|878.1|873.1|876.4|871.4|151
1658853000000|2022-07-26 16:30:00|878|873|879.5|874.5|879.7|874.7|877.7|872.7|127
1658853300000|2022-07-26 16:35:00|879.4|874.4|879|874|879.4|874.4|878.7|873.7|61
1658853600000|2022-07-26 16:40:00|878.8|873.8|879.5|874.5|880.2|875.2|878.2|873.2|118
1658853900000|2022-07-26 16:45:00|879.4|874.4|878.4|873.4|879.4|874.4|877.8|872.8|119
1658854200000|2022-07-26 16:50:00|878.3|873.3|878.9|873.9|879.1|874.1|878|873|67
1658854500000|2022-07-26 16:55:00|878.8|873.8|878.8|873.8|879.3|874.3|878.3|873.3|67
1658854800000|2022-07-26 17:00:00|878.7|873.7|878.5|873.5|879.3|874.3|877.7|872.7|138
1658855100000|2022-07-26 17:05:00|878.6|873.6|879.6|874.6|879.7|874.7|877.8|872.8|125
1658855400000|2022-07-26 17:10:00|879.7|874.7|879.4|874.4|880.4|875.4|879.4|874.4|131
1658855700000|2022-07-26 17:15:00|879.5|874.5|880.5|875.5|880.6|875.6|878.9|873.9|67
1658856000000|2022-07-26 17:20:00|880.3|875.3|880.9|875.9|881|876|880|875|91
1658856300000|2022-07-26 17:25:00|880.7|875.7|881.1|876.1|881.3|876.3|880.1|875.1|112
1658856600000|2022-07-26 17:30:00|881|876|879.5|874.5|881.1|876.1|879.5|874.5|155
1658856900000|2022-07-26 17:35:00|879.6|874.6|879.2|874.2|879.7|874.7|879.1|874.1|74
1658857200000|2022-07-26 17:40:00|879.1|874.1|879.4|874.4|879.5|874.5|879.1|874.1|102
1658857500000|2022-07-26 17:45:00|879.5|874.5|878.5|873.5|879.5|874.5|878.2|873.2|49
1658857800000|2022-07-26 17:50:00|878.7|873.7|878.7|873.7|878.9|873.9|878.4|873.4|49
1658858100000|2022-07-26 17:55:00|878.8|873.8|878.5|873.5|878.9|873.9|878.4|873.4|110
1658858400000|2022-07-26 18:00:00|878.4|873.4|879.5|874.5|879.6|874.6|878.4|873.4|91
1658858700000|2022-07-26 18:05:00|879.4|874.4|878.7|873.7|879.5|874.5|878.5|873.5|134
1658859000000|2022-07-26 18:10:00|878.8|873.8|879|874|879.2|874.2|878.6|873.6|121
1658859300000|2022-07-26 18:15:00|879.2|874.2|878|873|879.2|874.2|877.8|872.8|60
1658859600000|2022-07-26 18:20:00|877.9|872.9|877.4|872.4|878|873|876.9|871.9|87
1658859900000|2022-07-26 18:25:00|877.5|872.5|877.2|872.2|877.7|872.7|877|872|49
1658860200000|2022-07-26 18:30:00|877.1|872.1|876.3|871.3|878|873|876.3|871.3|54
1658860500000|2022-07-26 18:35:00|876.2|871.2|875.6|870.6|876.2|871.2|875.6|870.6|112
1658860800000|2022-07-26 18:40:00|875.9|870.9|875.8|870.8|876.2|871.2|875.8|870.8|56
1658861100000|2022-07-26 18:45:00|875.7|870.7|875.3|870.3|875.8|870.8|875.3|870.3|66
1658861400000|2022-07-26 18:50:00|875.4|870.4|875.6|870.6|875.7|870.7|875|870|77
1658861700000|2022-07-26 18:55:00|875.7|870.7|875.9|870.9|876|871|875.3|870.3|44
1658862000000|2022-07-26 19:00:00|876.1|871.1|875.9|870.9|876.4|871.4|875.7|870.7|77
1658862300000|2022-07-26 19:05:00|876.1|871.1|875.3|870.3|876.2|871.2|875.3|870.3|51
1658862600000|2022-07-26 19:10:00|875.4|870.4|875.4|870.4|875.8|870.8|875.1|870.1|52
1658862900000|2022-07-26 19:15:00|875.3|870.3|875.6|870.6|875.9|870.9|875.1|870.1|38
1658863200000|2022-07-26 19:20:00|875.5|870.5|875.9|870.9|876.3|871.3|875.5|870.5|75
1658863500000|2022-07-26 19:25:00|876.1|871.1|876.1|871.1|876.1|871.1|875.6|870.6|53
1658863800000|2022-07-26 19:30:00|875.9|870.9|876|871|876.1|871.1|875.7|870.7|77
1658864100000|2022-07-26 19:35:00|875.9|870.9|876.4|871.4|876.4|871.4|875.7|870.7|76
1658864400000|2022-07-26 19:40:00|876.5|871.5|876.4|871.4|876.5|871.5|876.4|871.4|22
1658864700000|2022-07-26 19:45:00|876.5|871.5|876.2|871.2|876.6|871.6|876|871|67
1658865000000|2022-07-26 19:50:00|876.1|871.1|876.8|871.8|876.9|871.9|876.1|871.1|83
1658865300000|2022-07-26 19:55:00|876.9|871.9|876.5|871.5|876.9|871.9|876.3|871.3|67
1658865600000|2022-07-26 20:00:00|876.6|871.6|876.7|871.7|876.9|871.9|876.3|871.3|162
1658865900000|2022-07-26 20:05:00|876.6|871.6|876.8|871.8|877|872|876.5|871.5|19
1658866200000|2022-07-26 20:10:00|876.9|871.9|877.1|872.1|877.4|872.4|876.8|871.8|29
1658866500000|2022-07-26 20:15:00|877.2|872.2|878|873|878.1|873.1|877.2|872.2|39
1658866800000|2022-07-26 20:20:00|877.9|872.9|877.8|872.8|878|873|877.6|872.6|24
1658867100000|2022-07-26 20:25:00|877.7|872.7|877.7|872.7|877.8|872.8|877.5|872.5|16
1658867400000|2022-07-26 20:30:00|877.6|872.6|877.7|872.7|877.8|872.8|877.5|872.5|20
1658867700000|2022-07-26 20:35:00|877.9|872.9|878.1|873.1|878.4|873.4|877.9|872.9|29
1658868000000|2022-07-26 20:40:00|878|873|878|873|878.3|873.3|877.9|872.9|39
1658868300000|2022-07-26 20:45:00|877.9|872.9|877.7|872.7|878.4|873.4|877.7|872.7|52
1658868600000|2022-07-26 20:50:00|877.8|872.8|877.5|872.5|877.9|872.9|877.4|872.4|33
1658868900000|2022-07-26 20:55:00|877.4|872.4|880.5|869.7|880.6|872.8|877.2|869.7|81
1658872800000|2022-07-26 22:00:00|880|871.4|878|873|880|873.7|877.9|871.3|73
1658873100000|2022-07-26 22:05:00|878.2|873.2|878.7|873.7|878.9|873.9|877.9|872.9|50
1658873400000|2022-07-26 22:10:00|878.8|873.8|878.6|873.6|879.4|874.4|878.5|873.5|90
1658873700000|2022-07-26 22:15:00|878.8|873.8|878.7|873.7|879.2|874.2|878.6|873.6|38
1658874000000|2022-07-26 22:20:00|878.5|873.5|878.8|873.8|878.9|873.9|878.5|873.5|16
1658874300000|2022-07-26 22:25:00|878.9|873.9|878.8|873.8|878.9|873.9|878.8|873.8|4
1658874600000|2022-07-26 22:30:00|878.9|873.9|878.9|873.9|878.9|873.9|878.7|873.7|13
1658874900000|2022-07-26 22:35:00|878.8|873.8|878.2|873.2|879.1|874.1|878.2|873.2|24
1658875200000|2022-07-26 22:40:00|878.7|873.7|878.3|873.3|878.8|873.8|878|873|68
1658875500000|2022-07-26 22:45:00|879.2|874.2|877.9|872.9|879.2|874.2|877.9|872.9|39
1658875800000|2022-07-26 22:50:00|878.5|873.5|878.6|873.6|878.7|873.7|877.9|872.9|66
1658876100000|2022-07-26 22:55:00|878.7|873.7|878.9|873.9|879.5|874.5|878.6|873.6|48
1658876400000|2022-07-26 23:00:00|879|874|879|874|880.1|875.1|879|874|70
1658876700000|2022-07-26 23:05:00|878.9|873.9|879.2|874.2|879.4|874.4|878.6|873.6|21
1658877000000|2022-07-26 23:10:00|879.4|874.4|879.3|874.3|879.6|874.6|879|874|27
1658877300000|2022-07-26 23:15:00|879.6|874.6|879|874|879.8|874.8|879|874|50
1658877600000|2022-07-26 23:20:00|878.9|873.9|878.8|873.8|879.7|874.7|878.8|873.8|32
1658877900000|2022-07-26 23:25:00|878.9|873.9|879.3|874.3|879.3|874.3|878.8|873.8|19
1658878200000|2022-07-26 23:30:00|879.2|874.2|878.9|873.9|880.2|875.2|878.7|873.7|37
1658878500000|2022-07-26 23:35:00|879|874|878.7|873.7|879.2|874.2|878.7|873.7|32
1658878800000|2022-07-26 23:40:00|879|874|878.7|873.7|879.4|874.4|878.6|873.6|16
1658879100000|2022-07-26 23:45:00|879.4|874.4|880.6|875.6|880.9|875.9|878.9|873.9|65
1658879400000|2022-07-26 23:50:00|880.7|875.7|880.6|875.6|880.9|875.9|880.3|875.3|35
1658879700000|2022-07-26 23:55:00|880.7|875.7|879.9|874.9|880.9|875.9|879.9|874.9|47
1658880000000|2022-07-27 00:00:00|880|875|880.3|875.3|880.9|875.9|879.9|874.9|119
1658880300000|2022-07-27 00:05:00|880.5|875.5|880.7|875.7|880.9|875.9|880.2|875.2|48
1658880600000|2022-07-27 00:10:00|880.8|875.8|881.7|876.7|881.8|876.8|880.8|875.8|56
1658880900000|2022-07-27 00:15:00|881.8|876.8|882|877|882.4|877.4|881.6|876.6|97
1658881200000|2022-07-27 00:20:00|881.9|876.9|881.8|876.8|882.2|877.2|881.7|876.7|40
1658881500000|2022-07-27 00:25:00|881.7|876.7|881.3|876.3|881.9|876.9|881.3|876.3|54
1658881800000|2022-07-27 00:30:00|881.2|876.2|881.2|876.2|881.2|876.2|880.8|875.8|69
1658882100000|2022-07-27 00:35:00|881.4|876.4|881.5|876.5|881.5|876.5|881.2|876.2|20
1658882400000|2022-07-27 00:40:00|881.4|876.4|881.6|876.6|881.9|876.9|880.8|875.8|78
1658882700000|2022-07-27 00:45:00|881.8|876.8|881.5|876.5|882|877|881.3|876.3|111
1658883000000|2022-07-27 00:50:00|881.6|876.6|880.8|875.8|882.7|877.7|880.7|875.7|87
1658883300000|2022-07-27 00:55:00|880.9|875.9|881.1|876.1|881.7|876.7|880.8|875.8|119
1658883600000|2022-07-27 01:00:00|881|876|880.9|875.9|882|877|880.1|875.1|129
1658883900000|2022-07-27 01:05:00|880.8|875.8|880.3|875.3|881.2|876.2|880.3|875.3|58
1658884200000|2022-07-27 01:10:00|880.4|875.4|879.6|874.6|880.6|875.6|879.5|874.5|106
1658884500000|2022-07-27 01:15:00|879.7|874.7|878.5|873.5|880|875|878.3|873.3|96
1658884800000|2022-07-27 01:20:00|878.6|873.6|878.6|873.6|879|874|878.3|873.3|101
1658885100000|2022-07-27 01:25:00|878.7|873.7|878.3|873.3|879|874|878.2|873.2|55
1658885400000|2022-07-27 01:30:00|878.5|873.5|878.8|873.8|879|874|877.6|872.6|219
1658885700000|2022-07-27 01:35:00|878.7|873.7|878.1|873.1|879.3|874.3|877.9|872.9|119
1658886000000|2022-07-27 01:40:00|878.2|873.2|876.9|871.9|878.2|873.2|876.9|871.9|104
1658886300000|2022-07-27 01:45:00|877.1|872.1|878.3|873.3|878.3|873.3|876.9|871.9|126
1658886600000|2022-07-27 01:50:00|878.2|873.2|877.8|872.8|878.3|873.3|877.3|872.3|108
1658886900000|2022-07-27 01:55:00|877.7|872.7|877.7|872.7|878.1|873.1|877.3|872.3|84
1658887200000|2022-07-27 02:00:00|877.8|872.8|877.4|872.4|878.4|873.4|877|872|111
1658887500000|2022-07-27 02:05:00|877.3|872.3|876.9|871.9|877.4|872.4|876.5|871.5|61
1658887800000|2022-07-27 02:10:00|876.8|871.8|876.3|871.3|877|872|876.1|871.1|72
1658888100000|2022-07-27 02:15:00|876.2|871.2|875.5|870.5|876.2|871.2|875.5|870.5|45
1658888400000|2022-07-27 02:20:00|875.4|870.4|876.3|871.3|876.5|871.5|875.3|870.3|78
1658888700000|2022-07-27 02:25:00|876.4|871.4|876.4|871.4|876.7|871.7|876.1|871.1|49
1658889000000|2022-07-27 02:30:00|876.3|871.3|876.4|871.4|876.8|871.8|875.9|870.9|102
1658889300000|2022-07-27 02:35:00|876.2|871.2|877.1|872.1|877.5|872.5|876.2|871.2|52
1658889600000|2022-07-27 02:40:00|877|872|877.2|872.2|877.5|872.5|877|872|27
1658889900000|2022-07-27 02:45:00|877.3|872.3|877|872|877.8|872.8|877|872|74
1658890200000|2022-07-27 02:50:00|877.1|872.1|877.4|872.4|877.4|872.4|876.7|871.7|48
1658890500000|2022-07-27 02:55:00|877.3|872.3|877.3|872.3|877.8|872.8|876.8|871.8|147
1658890800000|2022-07-27 03:00:00|877.2|872.2|877.7|872.7|877.9|872.9|877.1|872.1|70
1658891100000|2022-07-27 03:05:00|877.8|872.8|877.4|872.4|878.2|873.2|877.3|872.3|69
1658891400000|2022-07-27 03:10:00|877.3|872.3|877.8|872.8|878.1|873.1|877.3|872.3|96
1658891700000|2022-07-27 03:15:00|877.9|872.9|877.5|872.5|877.9|872.9|877.3|872.3|68
1658892000000|2022-07-27 03:20:00|877.8|872.8|878|873|878|873|877.5|872.5|55
1658892300000|2022-07-27 03:25:00|877.9|872.9|878.5|873.5|878.5|873.5|877.8|872.8|88
1658892600000|2022-07-27 03:30:00|878.4|873.4|878.3|873.3|878.5|873.5|877.9|872.9|54
1658892900000|2022-07-27 03:35:00|878.4|873.4|878.2|873.2|878.4|873.4|877.9|872.9|52
1658893200000|2022-07-27 03:40:00|878.1|873.1|878.2|873.2|878.5|873.5|877.9|872.9|70
1658893500000|2022-07-27 03:45:00|878.3|873.3|877.9|872.9|878.7|873.7|877.9|872.9|52
1658893800000|2022-07-27 03:50:00|878|873|877.5|872.5|878.2|873.2|877.5|872.5|44
1658894100000|2022-07-27 03:55:00|877.6|872.6|877.5|872.5|877.9|872.9|877.5|872.5|43
1658894400000|2022-07-27 04:00:00|877.6|872.6|877.2|872.2|877.6|872.6|877.1|872.1|20
1658894700000|2022-07-27 04:05:00|877.1|872.1|877.1|872.1|877.1|872.1|876.9|871.9|41
1658895000000|2022-07-27 04:10:00|877.3|872.3|876.7|871.7|877.4|872.4|876.7|871.7|34
1658895300000|2022-07-27 04:15:00|876.9|871.9|877.9|872.9|878|873|876.9|871.9|28
1658895600000|2022-07-27 04:20:00|878|873|877.5|872.5|878|873|877.5|872.5|19
1658895900000|2022-07-27 04:25:00|877.4|872.4|877.5|872.5|877.5|872.5|877|872|18
1658896200000|2022-07-27 04:30:00|877.4|872.4|877.1|872.1|877.5|872.5|876.7|871.7|39
1658896500000|2022-07-27 04:35:00|877|872|877.7|872.7|877.7|872.7|877|872|47
1658896800000|2022-07-27 04:40:00|877.6|872.6|877.1|872.1|877.8|872.8|877.1|872.1|49
1658897100000|2022-07-27 04:45:00|877.2|872.2|876.8|871.8|877.5|872.5|875.9|870.9|78
1658897400000|2022-07-27 04:50:00|876.9|871.9|876.8|871.8|877|872|876.4|871.4|46
1658897700000|2022-07-27 04:55:00|876.7|871.7|876.5|871.5|876.8|871.8|876.4|871.4|55
1658898000000|2022-07-27 05:00:00|876.6|871.6|877.9|872.9|877.9|872.9|876.3|871.3|41
1658898300000|2022-07-27 05:05:00|877.8|872.8|877.1|872.1|877.8|872.8|876.8|871.8|48
1658898600000|2022-07-27 05:10:00|877.2|872.2|877.1|872.1|877.5|872.5|876.8|871.8|79
1658898900000|2022-07-27 05:15:00|877.2|872.2|877.8|872.8|878.1|873.1|877.1|872.1|32
1658899200000|2022-07-27 05:20:00|877.7|872.7|877.5|872.5|878|873|877.1|872.1|51
1658899500000|2022-07-27 05:25:00|877.6|872.6|878.2|873.2|878.2|873.2|877.3|872.3|50
1658899800000|2022-07-27 05:30:00|878.4|873.4|879.3|874.3|879.5|874.5|878.4|873.4|121
1658900100000|2022-07-27 05:35:00|879.2|874.2|879.5|874.5|879.7|874.7|879.1|874.1|62
1658900400000|2022-07-27 05:40:00|879.4|874.4|880.3|875.3|880.6|875.6|878.8|873.8|95
1658900700000|2022-07-27 05:45:00|880.4|875.4|879.8|874.8|880.5|875.5|879.3|874.3|80
1658901000000|2022-07-27 05:50:00|879.9|874.9|879.2|874.2|880.2|875.2|879.1|874.1|51
1658901300000|2022-07-27 05:55:00|879.4|874.4|880.1|875.1|880.2|875.2|879.1|874.1|90
1658901600000|2022-07-27 06:00:00|880|875|881|876|881.9|876.9|879.5|874.5|151
1658901900000|2022-07-27 06:05:00|881.1|876.1|880.9|875.9|881.7|876.7|880.7|875.7|101
1658902200000|2022-07-27 06:10:00|880.8|875.8|879.6|874.6|881.3|876.3|879.5|874.5|68
1658902500000|2022-07-27 06:15:00|879.7|874.7|878.8|873.8|879.8|874.8|878.5|873.5|107
1658902800000|2022-07-27 06:20:00|878.7|873.7|879|874|879.5|874.5|878.7|873.7|100
1658903100000|2022-07-27 06:25:00|878.8|873.8|878.6|873.6|879.4|874.4|878.5|873.5|58
1658903400000|2022-07-27 06:30:00|878.5|873.5|878.6|873.6|879|874|877.9|872.9|110
1658903700000|2022-07-27 06:35:00|878.7|873.7|878.6|873.6|879.2|874.2|878.4|873.4|45
1658904000000|2022-07-27 06:40:00|878.7|873.7|879|874|879.1|874.1|878.5|873.5|81
1658904300000|2022-07-27 06:45:00|879.1|874.1|878.4|873.4|879.4|874.4|878.4|873.4|73
1658904600000|2022-07-27 06:50:00|878.5|873.5|878.9|873.9|879.2|874.2|878.1|873.1|66
1658904900000|2022-07-27 06:55:00|878.8|873.8|878.5|873.5|879.1|874.1|878|873|86
1658905200000|2022-07-27 07:00:00|878.4|873.4|880.2|875.2|880.5|875.5|878.4|873.4|123
1658905500000|2022-07-27 07:05:00|880.1|875.1|880.9|875.9|881.5|876.5|880.1|875.1|102
1658905800000|2022-07-27 07:10:00|880.8|875.8|879.7|874.7|880.8|875.8|879.6|874.6|76
1658906100000|2022-07-27 07:15:00|879.2|874.2|880|875|880.1|875.1|878.2|873.2|116
1658906400000|2022-07-27 07:20:00|879.9|874.9|879.7|874.7|880|875|879.1|874.1|88
1658906700000|2022-07-27 07:25:00|879.8|874.8|880.5|875.5|880.7|875.7|879.8|874.8|80
1658907000000|2022-07-27 07:30:00|880.6|875.6|880.8|875.8|880.9|875.9|880|875|57
1658907300000|2022-07-27 07:35:00|880.7|875.7|881|876|881.9|876.9|880.7|875.7|88
1658907600000|2022-07-27 07:40:00|881.1|876.1|880.1|875.1|881.2|876.2|880.1|875.1|77
1658907900000|2022-07-27 07:45:00|880|875|881.2|876.2|881.2|876.2|879.8|874.8|74
1658908200000|2022-07-27 07:50:00|881.3|876.3|880.9|875.9|881.9|876.9|880.7|875.7|125
1658908500000|2022-07-27 07:55:00|880.8|875.8|880.6|875.6|881.7|876.7|880.4|875.4|99
1658908800000|2022-07-27 08:00:00|880.8|875.8|882|877|882.6|877.6|880.6|875.6|106
1658909100000|2022-07-27 08:05:00|881.8|876.8|882.5|877.5|883.3|878.3|881.7|876.7|115
1658909400000|2022-07-27 08:10:00|882.6|877.6|883.5|878.5|883.6|878.6|882.2|877.2|103
1658909700000|2022-07-27 08:15:00|883.4|878.4|884.1|879.1|884.2|879.2|882.8|877.8|72
1658910000000|2022-07-27 08:20:00|884.2|879.2|883.8|878.8|885|880|883.5|878.5|97
1658910300000|2022-07-27 08:25:00|883.7|878.7|883.1|878.1|884.1|879.1|882.6|877.6|125
1658910600000|2022-07-27 08:30:00|883|878|883.1|878.1|883.3|878.3|882.7|877.7|70
1658910900000|2022-07-27 08:35:00|882.9|877.9|882.8|877.8|883.5|878.5|882.6|877.6|93
1658911200000|2022-07-27 08:40:00|883|878|882.6|877.6|883|878|882.5|877.5|87
1658911500000|2022-07-27 08:45:00|882.7|877.7|882.7|877.7|882.8|877.8|881.9|876.9|78
1658911800000|2022-07-27 08:50:00|882.6|877.6|882.4|877.4|882.8|877.8|882.2|877.2|85
1658912100000|2022-07-27 08:55:00|882.5|877.5|881.5|876.5|882.8|877.8|881.5|876.5|65
1658912400000|2022-07-27 09:00:00|881.4|876.4|882.3|877.3|882.3|877.3|881.1|876.1|81
1658912700000|2022-07-27 09:05:00|882.4|877.4|882.1|877.1|882.6|877.6|881.4|876.4|73
1658913000000|2022-07-27 09:10:00|882.3|877.3|882.5|877.5|882.6|877.6|881.9|876.9|64
1658913300000|2022-07-27 09:15:00|882.4|877.4|882.3|877.3|882.6|877.6|882.2|877.2|56
1658913600000|2022-07-27 09:20:00|882.2|877.2|882.3|877.3|882.5|877.5|882.2|877.2|33
1658913900000|2022-07-27 09:25:00|882.4|877.4|881.8|876.8|882.7|877.7|881.6|876.6|70
1658914200000|2022-07-27 09:30:00|881.9|876.9|881.2|876.2|882.1|877.1|881.2|876.2|81
1658914500000|2022-07-27 09:35:00|881.3|876.3|881.8|876.8|881.9|876.9|881.3|876.3|104
1658914800000|2022-07-27 09:40:00|881.9|876.9|882|877|882.1|877.1|881.7|876.7|23
1658915100000|2022-07-27 09:45:00|882.1|877.1|881.9|876.9|882.1|877.1|881.7|876.7|38
1658915400000|2022-07-27 09:50:00|882|877|881.4|876.4|882.5|877.5|881.1|876.1|68
1658915700000|2022-07-27 09:55:00|881.5|876.5|881.9|876.9|881.9|876.9|881.1|876.1|66
1658916000000|2022-07-27 10:00:00|882.2|877.2|882.1|877.1|882.4|877.4|881.4|876.4|72
1658916300000|2022-07-27 10:05:00|882.2|877.2|883.3|878.3|883.5|878.5|882|877|62
1658916600000|2022-07-27 10:10:00|883.2|878.2|882.7|877.7|883.4|878.4|882.5|877.5|38
1658916900000|2022-07-27 10:15:00|882.8|877.8|883.6|878.6|883.9|878.9|882.8|877.8|88
1658917200000|2022-07-27 10:20:00|883.5|878.5|883|878|883.7|878.7|882.8|877.8|82
1658917500000|2022-07-27 10:25:00|883.1|878.1|884|879|884.3|879.3|882.9|877.9|61
1658917800000|2022-07-27 10:30:00|883.9|878.9|884|879|884.4|879.4|883.7|878.7|35
1658918100000|2022-07-27 10:35:00|884.1|879.1|883.9|878.9|884.4|879.4|883.8|878.8|49
1658918400000|2022-07-27 10:40:00|884|879|885.9|880.9|886.1|881.1|883.9|878.9|62
1658918700000|2022-07-27 10:45:00|885.5|880.5|885.3|880.3|885.8|880.8|885.2|880.2|28
1658919000000|2022-07-27 10:50:00|885.5|880.5|885.3|880.3|886.3|881.3|885.3|880.3|53
1658919300000|2022-07-27 10:55:00|885.4|880.4|884.5|879.5|885.5|880.5|884.3|879.3|52
1658919600000|2022-07-27 11:00:00|884.6|879.6|885|880|885.8|880.8|884.5|879.5|74
1658919900000|2022-07-27 11:05:00|885.1|880.1|885.5|880.5|885.9|880.9|885.1|880.1|71
1658920200000|2022-07-27 11:10:00|885.4|880.4|885.5|880.5|885.8|880.8|884.9|879.9|65
1658920500000|2022-07-27 11:15:00|885.6|880.6|884.5|879.5|885.6|880.6|884.4|879.4|57
1658920800000|2022-07-27 11:20:00|884.7|879.7|884.8|879.8|885.1|880.1|884.6|879.6|69
1658921100000|2022-07-27 11:25:00|885|880|884.7|879.7|885.1|880.1|884.6|879.6|73
1658921400000|2022-07-27 11:30:00|884.8|879.8|885.5|880.5|885.5|880.5|884.8|879.8|121
1658921700000|2022-07-27 11:35:00|885.6|880.6|885.2|880.2|886|881|885.1|880.1|53
1658922000000|2022-07-27 11:40:00|885.3|880.3|885.4|880.4|885.9|880.9|885.1|880.1|72
1658922300000|2022-07-27 11:45:00|885.3|880.3|884.8|879.8|885.4|880.4|884.6|879.6|47
1658922600000|2022-07-27 11:50:00|885.1|880.1|883.5|878.5|885.2|880.2|883.5|878.5|54
1658922900000|2022-07-27 11:55:00|883.6|878.6|883.4|878.4|884|879|883.1|878.1|82
1658923200000|2022-07-27 12:00:00|883.5|878.5|883.6|878.6|883.9|878.9|883|878|78
1658923500000|2022-07-27 12:05:00|883.7|878.7|883.9|878.9|884.2|879.2|883.3|878.3|98
1658923800000|2022-07-27 12:10:00|883.8|878.8|885.8|880.8|886.5|881.5|883.5|878.5|92
1658924100000|2022-07-27 12:15:00|885.9|880.9|886.4|881.4|886.4|881.4|884.9|879.9|96
1658924400000|2022-07-27 12:20:00|886.8|881.8|886.6|881.6|888.5|883.5|886.1|881.1|175
1658924700000|2022-07-27 12:25:00|886.7|881.7|886.2|881.2|887.5|882.5|885.8|880.8|97
1658925000000|2022-07-27 12:30:00|886|881|886.6|881.6|886.8|881.8|884.4|879.4|179
1658925300000|2022-07-27 12:35:00|886.7|881.7|887.3|882.3|887.6|882.6|886.2|881.2|125
1658925600000|2022-07-27 12:40:00|887.4|882.4|886.6|881.6|887.7|882.7|885.9|880.9|152
1658925900000|2022-07-27 12:45:00|886.5|881.5|886.9|881.9|887.6|882.6|886.4|881.4|131
1658926200000|2022-07-27 12:50:00|887.1|882.1|886.6|881.6|887.5|882.5|886.6|881.6|131
1658926500000|2022-07-27 12:55:00|886.5|881.5|885|880|886.8|881.8|884.9|879.9|113
1658926800000|2022-07-27 13:00:00|884.8|879.8|884.2|879.2|886|881|883.7|878.7|198
1658927100000|2022-07-27 13:05:00|884.1|879.1|883.6|878.6|885.3|880.3|883.3|878.3|173
1658927400000|2022-07-27 13:10:00|883.7|878.7|884.4|879.4|884.5|879.5|883.2|878.2|134
1658927700000|2022-07-27 13:15:00|884.5|879.5|883.8|878.8|885.5|880.5|883.6|878.6|102
1658928000000|2022-07-27 13:20:00|883.7|878.7|884.3|879.3|885.4|880.4|883.7|878.7|98
1658928300000|2022-07-27 13:25:00|884.4|879.4|883.7|878.7|884.4|879.4|883.1|878.1|104
1658928600000|2022-07-27 13:30:00|883.8|878.8|882.4|877.4|884.6|879.6|882.3|877.3|214
1658928900000|2022-07-27 13:35:00|882.5|877.5|884.1|879.1|884.2|879.2|882.3|877.3|223
1658929200000|2022-07-27 13:40:00|884.2|879.2|883.9|878.9|884.3|879.3|882.7|877.7|146
1658929500000|2022-07-27 13:45:00|883.8|878.8|882.9|877.9|884.3|879.3|882.8|877.8|176
1658929800000|2022-07-27 13:50:00|883|878|884.7|879.7|885|880|882.9|877.9|112
1658930100000|2022-07-27 13:55:00|884.5|879.5|885.4|880.4|885.5|880.5|883.1|878.1|148
1658930400000|2022-07-27 14:00:00|885.2|880.2|886.4|881.4|886.4|881.4|885.1|880.1|116
1658930700000|2022-07-27 14:05:00|886.2|881.2|885.1|880.1|886.4|881.4|884.7|879.7|153
1658931000000|2022-07-27 14:10:00|885.2|880.2|884.1|879.1|886.4|881.4|884.1|879.1|99
1658931300000|2022-07-27 14:15:00|884.2|879.2|885.7|880.7|886.2|881.2|884.1|879.1|110
1658931600000|2022-07-27 14:20:00|885.8|880.8|885.6|880.6|886.3|881.3|884.8|879.8|124
1658931900000|2022-07-27 14:25:00|885.7|880.7|884.9|879.9|886.2|881.2|884.7|879.7|137
1658932200000|2022-07-27 14:30:00|885|880|884.6|879.6|885.7|880.7|884|879|170
1658932500000|2022-07-27 14:35:00|884.9|879.9|884.9|879.9|886|881|884.4|879.4|178
1658932800000|2022-07-27 14:40:00|885|880|885.5|880.5|886.1|881.1|884.8|879.8|132
1658933100000|2022-07-27 14:45:00|885.7|880.7|885.7|880.7|886.4|881.4|885.2|880.2|122
1658933400000|2022-07-27 14:50:00|885.8|880.8|886.6|881.6|886.7|881.7|885.6|880.6|134
1658933700000|2022-07-27 14:55:00|887.3|882.3|888.5|883.5|889.8|884.8|887.1|882.1|222
1658934000000|2022-07-27 15:00:00|888.7|883.7|889.5|884.5|890.8|885.8|888.6|883.6|192
1658934300000|2022-07-27 15:05:00|889.6|884.6|889|884|889.9|884.9|888.7|883.7|96
1658934600000|2022-07-27 15:10:00|889.1|884.1|889.1|884.1|889.4|884.4|887.8|882.8|92
1658934900000|2022-07-27 15:15:00|889.3|884.3|889.5|884.5|889.6|884.6|887.9|882.9|94
1658935200000|2022-07-27 15:20:00|889.6|884.6|888.4|883.4|890.3|885.3|888.4|883.4|119
1658935500000|2022-07-27 15:25:00|888.3|883.3|888.7|883.7|888.9|883.9|888.3|883.3|90
1658935800000|2022-07-27 15:30:00|888.8|883.8|888.6|883.6|889.8|884.8|888.6|883.6|105
1658936100000|2022-07-27 15:35:00|888.7|883.7|888.4|883.4|889.4|884.4|888.2|883.2|71
1658936400000|2022-07-27 15:40:00|888.5|883.5|888.1|883.1|889.1|884.1|887.9|882.9|90
1658936700000|2022-07-27 15:45:00|888.2|883.2|888.6|883.6|888.7|883.7|887.6|882.6|102
1658937000000|2022-07-27 15:50:00|888.7|883.7|887.9|882.9|888.7|883.7|887.8|882.8|66
1658937300000|2022-07-27 15:55:00|888|883|887.7|882.7|888.2|883.2|887.5|882.5|55
1658937600000|2022-07-27 16:00:00|887.8|882.8|889|884|889|884|887.3|882.3|96
1658937900000|2022-07-27 16:05:00|889.1|884.1|889.1|884.1|889.2|884.2|888.5|883.5|73
1658938200000|2022-07-27 16:10:00|889.2|884.2|890.8|885.8|890.8|885.8|889|884|83
1658938500000|2022-07-27 16:15:00|890.5|885.5|890.7|885.7|890.9|885.9|890.3|885.3|94
1658938800000|2022-07-27 16:20:00|890.6|885.6|890|885|891.1|886.1|889.9|884.9|50
1658939100000|2022-07-27 16:25:00|890.1|885.1|890.2|885.2|890.4|885.4|889.8|884.8|41
1658939400000|2022-07-27 16:30:00|890.3|885.3|889.3|884.3|890.4|885.4|889.1|884.1|63
1658939700000|2022-07-27 16:35:00|889.4|884.4|889.5|884.5|889.6|884.6|888.7|883.7|53
1658940000000|2022-07-27 16:40:00|889.4|884.4|889|884|889.5|884.5|888.5|883.5|80
1658940300000|2022-07-27 16:45:00|889.1|884.1|889.6|884.6|889.8|884.8|889|884|67
1658940600000|2022-07-27 16:50:00|889.5|884.5|890.3|885.3|890.8|885.8|889.4|884.4|59
1658940900000|2022-07-27 16:55:00|890.2|885.2|889.6|884.6|891|886|889.5|884.5|84
1658941200000|2022-07-27 17:00:00|889.7|884.7|889.9|884.9|890.4|885.4|888.9|883.9|141
1658941500000|2022-07-27 17:05:00|889.8|884.8|890.3|885.3|890.9|885.9|889.8|884.8|74
1658941800000|2022-07-27 17:10:00|890.2|885.2|890.8|885.8|890.9|885.9|890.2|885.2|69
1658942100000|2022-07-27 17:15:00|890.9|885.9|891|886|891.2|886.2|890.8|885.8|71
1658942400000|2022-07-27 17:20:00|891.1|886.1|890.7|885.7|891.7|886.7|890.7|885.7|56
1658942700000|2022-07-27 17:25:00|890.6|885.6|890.8|885.8|891|886|890.2|885.2|60
1658943000000|2022-07-27 17:30:00|890.9|885.9|890|885|891|886|889.9|884.9|65
1658943300000|2022-07-27 17:35:00|890.1|885.1|890.5|885.5|890.5|885.5|890.1|885.1|55
1658943600000|2022-07-27 17:40:00|890.6|885.6|890.6|885.6|890.9|885.9|890.4|885.4|125
1658943900000|2022-07-27 17:45:00|890.5|885.5|890.5|885.5|890.7|885.7|890.1|885.1|70
1658944200000|2022-07-27 17:50:00|890.4|885.4|891.3|886.3|891.3|886.3|890.4|885.4|62
1658944500000|2022-07-27 17:55:00|891.2|886.2|893.6|882.6|893.6|886.8|891|880.1|38
1658944800000|2022-07-27 18:00:00|893.7|882.7|895.4|884.4|896.4|885.4|892.6|881.6|378
1658945100000|2022-07-27 18:05:00|895.3|884.3|892.7|881.7|895.3|884.3|891.9|880.9|389
1658945400000|2022-07-27 18:10:00|892.8|881.8|892.7|881.7|894|883|892.6|881.6|278
1658945700000|2022-07-27 18:15:00|892.5|881.5|893.3|882.3|893.9|882.9|892.5|881.5|224
1658946000000|2022-07-27 18:20:00|893.4|882.4|892.5|881.5|893.9|882.9|892.5|881.5|150
1658946300000|2022-07-27 18:25:00|892.4|881.4|891.2|886.2|893.4|886.6|890.9|881.4|154
1658946600000|2022-07-27 18:30:00|891.1|886.1|888.7|883.7|891.4|886.4|888.3|883.3|503
1658946900000|2022-07-27 18:35:00|888.8|883.8|892|887|894.2|888.4|888.7|881.1|768
1658947200000|2022-07-27 18:40:00|892.1|887.1|892.3|887.3|894.6|889.6|891.7|886.7|594
1658947500000|2022-07-27 18:45:00|892.6|887.6|892.5|887.5|893|888|890.9|885.9|559
1658947800000|2022-07-27 18:50:00|892.6|887.6|893.7|888.7|894.3|889.3|892.4|887.4|518
1658948100000|2022-07-27 18:55:00|893.6|888.6|892.1|887.1|894.2|889.2|892|887|316
1658948400000|2022-07-27 19:00:00|892.2|887.2|891.2|886.2|892.9|887.9|890.8|885.8|253
1658948700000|2022-07-27 19:05:00|891.1|886.1|892|887|892.9|887.9|890.1|885.1|267
1658949000000|2022-07-27 19:10:00|891.9|886.9|892.3|887.3|892.8|887.8|891.7|886.7|307
1658949300000|2022-07-27 19:15:00|892.4|887.4|891.6|886.6|892.9|887.9|890.7|885.7|155
1658949600000|2022-07-27 19:20:00|891.7|886.7|892.7|887.7|892.7|887.7|891.2|886.2|172
1658949900000|2022-07-27 19:25:00|892.6|887.6|893|888|893.2|888.2|892.6|887.6|112
1658950200000|2022-07-27 19:30:00|893.1|888.1|893.4|888.4|893.8|888.8|892.4|887.4|91
1658950500000|2022-07-27 19:35:00|893.5|888.5|891.8|886.8|893.5|888.5|891.8|886.8|148
1658950800000|2022-07-27 19:40:00|892|887|892.7|887.7|893.4|888.4|891.7|886.7|142
1658951100000|2022-07-27 19:45:00|892.6|887.6|892.2|887.2|893|888|892.1|887.1|114
1658951400000|2022-07-27 19:50:00|892.4|887.4|892.8|887.8|893|888|892|887|88
1658951700000|2022-07-27 19:55:00|892.9|887.9|892.8|887.8|893|888|891.9|886.9|111
1658952000000|2022-07-27 20:00:00|892.9|887.9|892.6|887.6|892.9|887.9|892.5|887.5|81
1658952300000|2022-07-27 20:05:00|892.7|887.7|892.1|887.1|892.7|887.7|891.8|886.8|65
1658952600000|2022-07-27 20:10:00|892|887|892.2|887.2|892.4|887.4|891.9|886.9|91
1658952900000|2022-07-27 20:15:00|892.1|887.1|892.7|887.7|892.9|887.9|892.1|887.1|62
1658953200000|2022-07-27 20:20:00|892.6|887.6|892.2|887.2|892.7|887.7|892.1|887.1|122
1658953500000|2022-07-27 20:25:00|892.3|887.3|892|887|892.6|887.6|892|887|29
1658953800000|2022-07-27 20:30:00|892.1|887.1|892.5|887.5|892.5|887.5|892.1|887.1|31
1658954100000|2022-07-27 20:35:00|892.6|887.6|893|888|893|888|892.5|887.5|17
1658954400000|2022-07-27 20:40:00|893.1|888.1|892.6|887.6|893.1|888.1|892.5|887.5|19
1658954700000|2022-07-27 20:45:00|892.8|887.8|892.4|887.4|893.1|888.1|892.2|887.2|26
1658955000000|2022-07-27 20:50:00|892.5|887.5|893|888|893.2|888.2|892.3|887.3|38
1658955300000|2022-07-27 20:55:00|892.9|887.9|894.4|883.4|894.4|888.1|891.8|882.3|61
1658959200000|2022-07-27 22:00:00|894.8|886.6|894.1|889.1|896|889.8|893.5|886.4|81
1658959500000|2022-07-27 22:05:00|894.3|889.3|893.7|888.7|894.8|889.8|893.3|888.3|41
1658959800000|2022-07-27 22:10:00|893.8|888.8|893.7|888.7|894|889|893.4|888.4|33
1658960100000|2022-07-27 22:15:00|893.9|888.9|893.7|888.7|894|889|893.6|888.6|33
1658960400000|2022-07-27 22:20:00|893.4|888.4|893.6|888.6|893.8|888.8|893.3|888.3|22
1658960700000|2022-07-27 22:25:00|893.5|888.5|893.7|888.7|894.8|889.8|893.4|888.4|23
1658961000000|2022-07-27 22:30:00|893.8|888.8|894.1|889.1|894.7|889.7|893.8|888.8|96
1658961300000|2022-07-27 22:35:00|894|889|893.8|888.8|894|889|893.7|888.7|13
1658961600000|2022-07-27 22:40:00|894.1|889.1|894|889|894.6|889.6|894|889|10
1658961900000|2022-07-27 22:45:00|894.2|889.2|894.1|889.1|894.4|889.4|894|889|35
1658962200000|2022-07-27 22:50:00|894.3|889.3|894|889|894.6|889.6|893.9|888.9|28
1658962500000|2022-07-27 22:55:00|893.9|888.9|894.1|889.1|894.4|889.4|893.8|888.8|21
1658962800000|2022-07-27 23:00:00|894.3|889.3|895.3|890.3|895.4|890.4|894.3|889.3|41
1658963100000|2022-07-27 23:05:00|895.2|890.2|895.2|890.2|895.9|890.9|895.1|890.1|13
1658963400000|2022-07-27 23:10:00|895.3|890.3|895.3|890.3|895.4|890.4|895.1|890.1|57
1658963700000|2022-07-27 23:15:00|895.9|890.9|895.2|890.2|896.5|891.5|895.1|890.1|44
1658964000000|2022-07-27 23:20:00|896.4|891.4|894.7|889.7|896.4|891.4|894.6|889.6|37
1658964300000|2022-07-27 23:25:00|895|890|895|890|895.6|890.6|894.8|889.8|30
1658964600000|2022-07-27 23:30:00|894.9|889.9|895|890|895|890|894.6|889.6|17
1658964900000|2022-07-27 23:35:00|894.9|889.9|895|890|895.7|890.7|894.6|889.6|39
1658965200000|2022-07-27 23:40:00|895.1|890.1|895|890|896|891|894.7|889.7|42
1658965500000|2022-07-27 23:45:00|895.1|890.1|894|889|895.3|890.3|894|889|45
1658965800000|2022-07-27 23:50:00|893.9|888.9|893.8|888.8|895.1|890.1|893.4|888.4|63
1658966100000|2022-07-27 23:55:00|894.5|889.5|894.6|889.6|894.8|889.8|893.2|888.2|47
1658966400000|2022-07-28 00:00:00|894.5|889.5|895.5|890.5|896.7|891.7|894.3|889.3|100
1658966700000|2022-07-28 00:05:00|895.6|890.6|895.7|890.7|896|891|895.4|890.4|92
1658967000000|2022-07-28 00:10:00|895.6|890.6|895.9|890.9|896.1|891.1|895.6|890.6|52
1658967300000|2022-07-28 00:15:00|895.8|890.8|895.9|890.9|896|891|895.5|890.5|53
1658967600000|2022-07-28 00:20:00|896|891|895.8|890.8|896.4|891.4|895.4|890.4|86
1658967900000|2022-07-28 00:25:00|895.7|890.7|894.8|889.8|895.7|890.7|894.8|889.8|46
1658968200000|2022-07-28 00:30:00|895|890|895.5|890.5|895.6|890.6|894.9|889.9|44
1658968500000|2022-07-28 00:35:00|895.4|890.4|895|890|895.5|890.5|894.9|889.9|49
1658968800000|2022-07-28 00:40:00|894.9|889.9|894.5|889.5|895.4|890.4|894.5|889.5|64
1658969100000|2022-07-28 00:45:00|894.4|889.4|894.2|889.2|895|890|894.1|889.1|59
1658969400000|2022-07-28 00:50:00|894.3|889.3|894.4|889.4|895.2|890.2|894.2|889.2|130
1658969700000|2022-07-28 00:55:00|894.5|889.5|894.5|889.5|894.9|889.9|894.3|889.3|60
1658970000000|2022-07-28 01:00:00|894.6|889.6|894.6|889.6|895.6|890.6|893.6|888.6|263
1658970300000|2022-07-28 01:05:00|894.7|889.7|895.3|890.3|895.7|890.7|894.4|889.4|181
1658970600000|2022-07-28 01:10:00|895.4|890.4|895.1|890.1|895.5|890.5|894.2|889.2|129
1658970900000|2022-07-28 01:15:00|895.4|890.4|895.6|890.6|895.6|890.6|894.9|889.9|145
1658971200000|2022-07-28 01:20:00|895.5|890.5|895.8|890.8|895.9|890.9|895.2|890.2|169
1658971500000|2022-07-28 01:25:00|895.7|890.7|895.9|890.9|896.2|891.2|895.7|890.7|40
1658971800000|2022-07-28 01:30:00|896|891|896.8|891.8|896.9|891.9|895.7|890.7|173
1658972100000|2022-07-28 01:35:00|896.9|891.9|896.5|891.5|897|892|896.4|891.4|130
1658972400000|2022-07-28 01:40:00|896.6|891.6|896.1|891.1|896.7|891.7|895.8|890.8|95
1658972700000|2022-07-28 01:45:00|896|891|896|891|896.8|891.8|895.6|890.6|81
1658973000000|2022-07-28 01:50:00|896.1|891.1|895.6|890.6|896.2|891.2|895.2|890.2|79
1658973300000|2022-07-28 01:55:00|895.5|890.5|896.1|891.1|896.4|891.4|895.5|890.5|58
1658973600000|2022-07-28 02:00:00|896.3|891.3|896.1|891.1|896.5|891.5|895.6|890.6|81
1658973900000|2022-07-28 02:05:00|896.2|891.2|895.6|890.6|896.3|891.3|895.3|890.3|69
1658974200000|2022-07-28 02:10:00|895.7|890.7|896.2|891.2|896.3|891.3|895.4|890.4|95
1658974500000|2022-07-28 02:15:00|896.3|891.3|895.5|890.5|896.3|891.3|895.5|890.5|130
1658974800000|2022-07-28 02:20:00|895.6|890.6|895.7|890.7|896.1|891.1|895.4|890.4|48
1658975100000|2022-07-28 02:25:00|895.8|890.8|896.3|891.3|896.4|891.4|895.8|890.8|59
1658975400000|2022-07-28 02:30:00|896.2|891.2|896.2|891.2|896.5|891.5|895.9|890.9|76
1658975700000|2022-07-28 02:35:00|896.3|891.3|896.8|891.8|896.8|891.8|896.1|891.1|61
1658976000000|2022-07-28 02:40:00|896.7|891.7|895.8|890.8|896.8|891.8|895.7|890.7|74
1658976300000|2022-07-28 02:45:00|895.9|890.9|895.8|890.8|896.5|891.5|895.7|890.7|37
1658976600000|2022-07-28 02:50:00|895.9|890.9|896.3|891.3|896.3|891.3|895.7|890.7|71
1658976900000|2022-07-28 02:55:00|896.2|891.2|896|891|896.3|891.3|895.9|890.9|32
1658977200000|2022-07-28 03:00:00|896.4|891.4|896.1|891.1|896.4|891.4|895.7|890.7|65
1658977500000|2022-07-28 03:05:00|896.2|891.2|896.5|891.5|896.8|891.8|896.1|891.1|43
1658977800000|2022-07-28 03:10:00|896.6|891.6|896.6|891.6|896.8|891.8|896.4|891.4|70
1658978100000|2022-07-28 03:15:00|896.3|891.3|896.2|891.2|896.3|891.3|896|891|22
1658978400000|2022-07-28 03:20:00|896.1|891.1|896|891|896.3|891.3|895.9|890.9|25
1658978700000|2022-07-28 03:25:00|895.9|890.9|895.8|890.8|896.6|891.6|895.8|890.8|75
1658979000000|2022-07-28 03:30:00|895.9|890.9|895.1|890.1|895.9|890.9|894.8|889.8|66
1658979300000|2022-07-28 03:35:00|895|890|895.3|890.3|895.4|890.4|894.9|889.9|24
1658979600000|2022-07-28 03:40:00|895.2|890.2|895.2|890.2|895.4|890.4|894.9|889.9|62
1658979900000|2022-07-28 03:45:00|895.3|890.3|895.1|890.1|895.4|890.4|895.1|890.1|38
1658980200000|2022-07-28 03:50:00|895|890|894.8|889.8|895.2|890.2|894.8|889.8|41
1658980500000|2022-07-28 03:55:00|894.9|889.9|895|890|895.1|890.1|894.6|889.6|44
1658980800000|2022-07-28 04:00:00|895.2|890.2|895.4|890.4|895.9|890.9|894.8|889.8|47
1658981100000|2022-07-28 04:05:00|895.3|890.3|895.3|890.3|895.4|890.4|895|890|65
1658981400000|2022-07-28 04:10:00|895.2|890.2|895.2|890.2|895.3|890.3|895|890|41
1658981700000|2022-07-28 04:15:00|895.1|890.1|894.8|889.8|895.3|890.3|894.8|889.8|55
1658982000000|2022-07-28 04:20:00|894.6|889.6|894.9|889.9|895|890|894.6|889.6|21
1658982300000|2022-07-28 04:25:00|894.7|889.7|895|890|895.1|890.1|894.6|889.6|37
1658982600000|2022-07-28 04:30:00|894.9|889.9|894.9|889.9|895.5|890.5|894.6|889.6|143
1658982900000|2022-07-28 04:35:00|894.8|889.8|895.1|890.1|895.1|890.1|894.5|889.5|59
1658983200000|2022-07-28 04:40:00|895|890|894|889|895.2|890.2|893.5|888.5|44
1658983500000|2022-07-28 04:45:00|893.9|888.9|894|889|894.5|889.5|893.6|888.6|64
1658983800000|2022-07-28 04:50:00|894.1|889.1|894.1|889.1|894.6|889.6|893.8|888.8|45
1658984100000|2022-07-28 04:55:00|894|889|895.5|890.5|895.6|890.6|894|889|61
1658984400000|2022-07-28 05:00:00|895.4|890.4|895.6|890.6|895.9|890.9|895.2|890.2|69
1658984700000|2022-07-28 05:05:00|895.3|890.3|894.3|889.3|895.4|890.4|894.3|889.3|64
1658985000000|2022-07-28 05:10:00|894.2|889.2|895.3|890.3|895.3|890.3|894.2|889.2|50
1658985300000|2022-07-28 05:15:00|895.2|890.2|895.5|890.5|895.6|890.6|895.1|890.1|33
1658985600000|2022-07-28 05:20:00|895.1|890.1|895.2|890.2|895.3|890.3|895.1|890.1|22
1658985900000|2022-07-28 05:25:00|895.3|890.3|895.7|890.7|895.7|890.7|895.2|890.2|44
1658986200000|2022-07-28 05:30:00|895.8|890.8|896.4|891.4|896.4|891.4|895.4|890.4|72
1658986500000|2022-07-28 05:35:00|896.3|891.3|895.8|890.8|896.7|891.7|895.7|890.7|59
1658986800000|2022-07-28 05:40:00|895.9|890.9|896.1|891.1|896.4|891.4|895.4|890.4|81
1658987100000|2022-07-28 05:45:00|896.2|891.2|896.2|891.2|896.7|891.7|896.1|891.1|65
1658987400000|2022-07-28 05:50:00|896.3|891.3|895.9|890.9|896.5|891.5|895.7|890.7|89
1658987700000|2022-07-28 05:55:00|896|891|895.9|890.9|896.2|891.2|895.6|890.6|84
1658988000000|2022-07-28 06:00:00|895.8|890.8|896.5|891.5|896.8|891.8|895.7|890.7|100
1658988300000|2022-07-28 06:05:00|896.4|891.4|898.6|893.6|898.7|893.7|896.4|891.4|85
1658988600000|2022-07-28 06:10:00|898.7|893.7|900.4|895.4|900.4|895.4|898.6|893.6|53
1658988900000|2022-07-28 06:15:00|900.2|895.2|899.6|894.6|900.5|895.5|899.6|894.6|110
1658989200000|2022-07-28 06:20:00|899.5|894.5|899.3|894.3|899.8|894.8|899.1|894.1|101
1658989500000|2022-07-28 06:25:00|899.4|894.4|899.5|894.5|899.7|894.7|898.9|893.9|167
1658989800000|2022-07-28 06:30:00|899.7|894.7|899.6|894.6|900.6|895.6|899.3|894.3|151
1658990100000|2022-07-28 06:35:00|899.5|894.5|900.2|895.2|900.3|895.3|899.3|894.3|72
1658990400000|2022-07-28 06:40:00|900|895|900.4|895.4|900.5|895.5|899.6|894.6|66
1658990700000|2022-07-28 06:45:00|900.3|895.3|899.9|894.9|900.3|895.3|899.4|894.4|95
1658991000000|2022-07-28 06:50:00|900|895|900.3|895.3|900.5|895.5|899.5|894.5|93
1658991300000|2022-07-28 06:55:00|900.2|895.2|900.3|895.3|900.5|895.5|899.8|894.8|94
1658991600000|2022-07-28 07:00:00|900.2|895.2|901|896|901|896|899.6|894.6|104
1658991900000|2022-07-28 07:05:00|901.1|896.1|900.6|895.6|901.3|896.3|900.5|895.5|47
1658992200000|2022-07-28 07:10:00|900.7|895.7|901.3|896.3|902.1|897.1|900.7|895.7|41
1658992500000|2022-07-28 07:15:00|901.2|896.2|901|896|902.3|897.3|900.5|895.5|89
1658992800000|2022-07-28 07:20:00|900.8|895.8|898.7|893.7|901|896|898.7|893.7|161
1658993100000|2022-07-28 07:25:00|898.8|893.8|900.1|895.1|900.2|895.2|898.7|893.7|116
1658993400000|2022-07-28 07:30:00|900|895|899.3|894.3|900.2|895.2|899.3|894.3|118
1658993700000|2022-07-28 07:35:00|899.4|894.4|899.2|894.2|899.7|894.7|898.9|893.9|107
1658994000000|2022-07-28 07:40:00|898.9|893.9|899.4|894.4|900.1|895.1|898.9|893.9|140
1658994300000|2022-07-28 07:45:00|899.5|894.5|899.2|894.2|899.5|894.5|898.4|893.4|66
1658994600000|2022-07-28 07:50:00|899.3|894.3|899.5|894.5|900|895|898.9|893.9|23
1658994900000|2022-07-28 07:55:00|899.4|894.4|900.7|895.7|900.9|895.9|899.4|894.4|36
1658995200000|2022-07-28 08:00:00|900.4|895.4|900.9|895.9|901|896|899.6|894.6|50
1658995500000|2022-07-28 08:05:00|901|896|899.5|894.5|901.1|896.1|899|894|106
1658995800000|2022-07-28 08:10:00|899.4|894.4|900.5|895.5|900.8|895.8|899.1|894.1|123
1658996100000|2022-07-28 08:15:00|900.4|895.4|900.7|895.7|901|896|900.2|895.2|125
1658996400000|2022-07-28 08:20:00|900.6|895.6|899.3|894.3|900.8|895.8|899.2|894.2|53
1658996700000|2022-07-28 08:25:00|899.2|894.2|898.6|893.6|899.2|894.2|898.4|893.4|79
1658997000000|2022-07-28 08:30:00|898.5|893.5|898.3|893.3|898.9|893.9|897.8|892.8|83
1658997300000|2022-07-28 08:35:00|898.4|893.4|898.7|893.7|899.7|894.7|898.4|893.4|93
1658997600000|2022-07-28 08:40:00|898.8|893.8|898.9|893.9|899.2|894.2|898.2|893.2|77
1658997900000|2022-07-28 08:45:00|898.8|893.8|897.9|892.9|899|894|897.9|892.9|76
1658998200000|2022-07-28 08:50:00|898.1|893.1|898.6|893.6|899.1|894.1|898.1|893.1|104
1658998500000|2022-07-28 08:55:00|898.7|893.7|900|895|900|895|898.5|893.5|16
1658998800000|2022-07-28 09:00:00|900.1|895.1|899|894|900.6|895.6|898.8|893.8|93
1658999100000|2022-07-28 09:05:00|899.1|894.1|897.6|892.6|899.3|894.3|897.4|892.4|115
1658999400000|2022-07-28 09:10:00|897.7|892.7|896.9|891.9|897.7|892.7|896.7|891.7|69
1658999700000|2022-07-28 09:15:00|896.8|891.8|897.3|892.3|897.9|892.9|896.8|891.8|98
1659000000000|2022-07-28 09:20:00|897.2|892.2|897.5|892.5|897.8|892.8|897|892|84
1659000300000|2022-07-28 09:25:00|897.4|892.4|897.3|892.3|898.1|893.1|897.2|892.2|79
1659000600000|2022-07-28 09:30:00|897.2|892.2|897.8|892.8|898.1|893.1|896.9|891.9|79
1659000900000|2022-07-28 09:35:00|897.7|892.7|898|893|898|893|897.4|892.4|73
1659001200000|2022-07-28 09:40:00|897.9|892.9|898.9|893.9|898.9|893.9|897.8|892.8|95
1659001500000|2022-07-28 09:45:00|899|894|898.5|893.5|899.3|894.3|898.2|893.2|68
1659001800000|2022-07-28 09:50:00|898.3|893.3|896.7|891.7|898.7|893.7|896|891|85
1659002100000|2022-07-28 09:55:00|896.6|891.6|896.5|891.5|897.4|892.4|896.3|891.3|116
1659002400000|2022-07-28 10:00:00|896.6|891.6|896.3|891.3|897|892|895.9|890.9|96
1659002700000|2022-07-28 10:05:00|896.2|891.2|895.6|890.6|896.6|891.6|895.5|890.5|95
1659003000000|2022-07-28 10:10:00|895.8|890.8|895.3|890.3|896.2|891.2|895.3|890.3|73
1659003300000|2022-07-28 10:15:00|895.4|890.4|895.7|890.7|896.1|891.1|895.4|890.4|74
1659003600000|2022-07-28 10:20:00|895.6|890.6|895.5|890.5|896.1|891.1|895.3|890.3|88
1659003900000|2022-07-28 10:25:00|895.4|890.4|894.5|889.5|895.5|890.5|894.2|889.2|83
1659004200000|2022-07-28 10:30:00|894.6|889.6|895.4|890.4|895.7|890.7|893.9|888.9|86
1659004500000|2022-07-28 10:35:00|895.3|890.3|895.2|890.2|895.8|890.8|895.1|890.1|55
1659004800000|2022-07-28 10:40:00|895.1|890.1|893.4|888.4|895.6|890.6|893.4|888.4|88
1659005100000|2022-07-28 10:45:00|893.5|888.5|891.8|886.8|893.8|888.8|891.8|886.8|122
1659005400000|2022-07-28 10:50:00|891.7|886.7|890.3|885.3|891.8|886.8|890.2|885.2|118
1659005700000|2022-07-28 10:55:00|890.4|885.4|891.2|886.2|891.4|886.4|890.3|885.3|88
1659006000000|2022-07-28 11:00:00|891.3|886.3|892.3|887.3|892.6|887.6|890.8|885.8|95
1659006300000|2022-07-28 11:05:00|892.2|887.2|891.2|886.2|892.3|887.3|891.1|886.1|88
1659006600000|2022-07-28 11:10:00|891|886|890.2|885.2|891|886|889.3|884.3|74
1659006900000|2022-07-28 11:15:00|890.1|885.1|890.2|885.2|890.4|885.4|889.7|884.7|47
1659007200000|2022-07-28 11:20:00|890.1|885.1|889.6|884.6|890.8|885.8|888.4|883.4|118
1659007500000|2022-07-28 11:25:00|889.5|884.5|890.4|885.4|890.5|885.5|888.7|883.7|63
1659007800000|2022-07-28 11:30:00|890.5|885.5|891.2|886.2|891.6|886.6|890.1|885.1|138
1659008100000|2022-07-28 11:35:00|891.3|886.3|892|887|892.3|887.3|890.7|885.7|86
1659008400000|2022-07-28 11:40:00|892.1|887.1|892.8|887.8|892.9|887.9|891.3|886.3|82
1659008700000|2022-07-28 11:45:00|892.7|887.7|893.8|888.8|894|889|892.7|887.7|81
1659009000000|2022-07-28 11:50:00|893.9|888.9|893.9|888.9|894.2|889.2|893.2|888.2|79
1659009300000|2022-07-28 11:55:00|894|889|893.7|888.7|894.3|889.3|893.2|888.2|129
1659009600000|2022-07-28 12:00:00|893.8|888.8|893.5|888.5|894.5|889.5|893.2|888.2|135
1659009900000|2022-07-28 12:05:00|893.8|888.8|894.7|889.7|896.1|891.1|893.7|888.7|140
1659010200000|2022-07-28 12:10:00|894.6|889.6|891.6|886.6|894.9|889.9|891.4|886.4|119
1659010500000|2022-07-28 12:15:00|891.7|886.7|893.1|888.1|893.1|888.1|890.6|885.6|116
1659010800000|2022-07-28 12:20:00|894.1|889.1|892.8|887.8|896.4|890.4|892.2|885.2|175
1659011100000|2022-07-28 12:25:00|892.7|887.7|894.4|883.5|894.5|888.8|891.8|883.5|118
1659011400000|2022-07-28 12:30:00|895.5|884.5|894.3|889.3|898.2|890.5|892|884.5|500
1659011700000|2022-07-28 12:35:00|894.1|889.1|893.1|888.1|896.3|891.3|892.8|887.8|356
1659012000000|2022-07-28 12:40:00|892.8|887.8|894.2|889.2|894.4|889.4|892.1|887.1|302
1659012300000|2022-07-28 12:45:00|893.9|888.9|894.5|889.5|895.8|890.8|893.6|888.6|285
1659012600000|2022-07-28 12:50:00|894.4|889.4|895|890|895.9|890.9|894.3|889.3|248
1659012900000|2022-07-28 12:55:00|894.9|889.9|894.4|889.4|895.1|890.1|893.5|888.5|206
1659013200000|2022-07-28 13:00:00|894|889|891.6|886.6|894.4|889.4|890.3|885.3|338
1659013500000|2022-07-28 13:05:00|891.8|886.8|890.9|885.9|891.8|886.8|890.5|885.5|290
1659013800000|2022-07-28 13:10:00|891|886|893.3|888.3|894|889|890.7|885.7|281
1659014100000|2022-07-28 13:15:00|893.4|888.4|895.4|890.4|895.6|890.6|892.8|887.8|308
1659014400000|2022-07-28 13:20:00|895.3|890.3|898|893|898.1|893.1|894.6|889.6|267
1659014700000|2022-07-28 13:25:00|898.1|893.1|894.6|889.6|898.3|893.3|894.6|889.6|247
1659015000000|2022-07-28 13:30:00|894.7|889.7|894.8|889.8|895.6|890.6|893.9|888.9|452
1659015300000|2022-07-28 13:35:00|894.9|889.9|895|890|896.9|891.9|894.2|889.2|311
1659015600000|2022-07-28 13:40:00|894.7|889.7|896|891|896.8|891.8|894.6|884.8|335
1659015900000|2022-07-28 13:45:00|896.1|891.1|895.7|890.7|896.8|891.8|894.1|889.1|359
1659016200000|2022-07-28 13:50:00|895.9|890.9|890.7|885.7|896.6|891.6|890.3|885.3|320
1659016500000|2022-07-28 13:55:00|890.6|885.6|893|888|893.4|888.4|890.3|885.3|300
1659016800000|2022-07-28 14:00:00|892.9|887.9|892.1|887.1|894|889|891.6|886.6|298
1659017100000|2022-07-28 14:05:00|892|887|892.2|887.2|892.9|887.9|891|886|293
1659017400000|2022-07-28 14:10:00|892.5|887.5|889.2|884.2|892.5|887.5|888.6|883.6|280
1659017700000|2022-07-28 14:15:00|889.3|884.3|888.5|883.5|889.8|884.8|888|883|281
1659018000000|2022-07-28 14:20:00|888.7|883.7|887.4|882.4|888.9|883.9|885.9|880.9|329
1659018300000|2022-07-28 14:25:00|887.5|882.5|884.9|879.9|887.7|882.7|883.7|878.7|229
1659018600000|2022-07-28 14:30:00|884.8|879.8|884.9|879.9|885.9|880.9|883.3|878.3|289
1659018900000|2022-07-28 14:35:00|885|880|886|881|886.8|881.8|884.5|879.5|229
1659019200000|2022-07-28 14:40:00|886.1|881.1|886.3|881.3|886.6|881.6|884.7|879.7|179
1659019500000|2022-07-28 14:45:00|886.4|881.4|886.1|881.1|886.5|881.5|884.6|879.6|196
1659019800000|2022-07-28 14:50:00|886.3|881.3|886.2|881.2|887.2|882.2|885.1|880.1|209
1659020100000|2022-07-28 14:55:00|886.1|881.1|886.9|881.9|887.3|882.3|885.1|880.1|185
1659020400000|2022-07-28 15:00:00|886.8|881.8|886.1|881.1|887.1|882.1|885.9|880.9|143
1659020700000|2022-07-28 15:05:00|886.3|881.3|885|880|886.8|881.8|884.2|879.2|222
1659021000000|2022-07-28 15:10:00|884.8|879.8|882.5|877.5|885.7|880.7|882.3|877.3|180
1659021300000|2022-07-28 15:15:00|882.6|877.6|882.5|877.5|883.4|878.4|881.7|876.7|192
1659021600000|2022-07-28 15:20:00|882.4|877.4|886|881|886|881|882|877|163
1659021900000|2022-07-28 15:25:00|886.1|881.1|887.8|882.8|888.3|883.3|885.2|880.2|206
1659022200000|2022-07-28 15:30:00|887.6|882.6|890.1|885.1|891.7|886.7|887.2|882.2|191
1659022500000|2022-07-28 15:35:00|890.2|885.2|891.1|886.1|891.4|886.4|889.7|884.7|106
1659022800000|2022-07-28 15:40:00|891.2|886.2|892.5|887.5|892.6|887.6|891.2|886.2|141
1659023100000|2022-07-28 15:45:00|892.6|887.6|891.9|886.9|893|888|891.3|886.3|149
1659023400000|2022-07-28 15:50:00|892.1|887.1|889.7|884.7|892.2|887.2|889.6|884.6|134
1659023700000|2022-07-28 15:55:00|889.6|884.6|888.8|883.8|890.1|885.1|888.7|883.7|93
1659024000000|2022-07-28 16:00:00|888.7|883.7|889.1|884.1|889.5|884.5|887.9|882.9|110
1659024300000|2022-07-28 16:05:00|888.9|883.9|889.1|884.1|889.5|884.5|887.9|882.9|94
1659024600000|2022-07-28 16:10:00|889|884|889.4|884.4|889.7|884.7|888.7|883.7|76
1659024900000|2022-07-28 16:15:00|889.3|884.3|888.8|883.8|889.3|884.3|888.6|883.6|82
1659025200000|2022-07-28 16:20:00|888.7|883.7|889.3|884.3|889.7|884.7|887.7|882.7|115
1659025500000|2022-07-28 16:25:00|889.5|884.5|888.5|883.5|889.5|884.5|888.3|883.3|72
1659025800000|2022-07-28 16:30:00|888.4|883.4|887.3|882.3|888.4|883.4|886.4|881.4|139
1659026100000|2022-07-28 16:35:00|887.5|882.5|889.2|884.2|889.3|884.3|887.3|882.3|75
1659026400000|2022-07-28 16:40:00|889.4|884.4|889.3|884.3|889.9|884.9|889|884|62
1659026700000|2022-07-28 16:45:00|889.2|884.2|889.1|884.1|890.3|885.3|889|884|98
1659027000000|2022-07-28 16:50:00|889.2|884.2|889.8|884.8|890.2|885.2|888.9|883.9|87
1659027300000|2022-07-28 16:55:00|889.9|884.9|889.2|884.2|890|885|889.1|884.1|100
1659027600000|2022-07-28 17:00:00|889.1|884.1|889.5|884.5|890.5|885.5|888.4|883.4|180
1659027900000|2022-07-28 17:05:00|889.1|884.1|890.5|885.5|890.5|885.5|888.7|883.7|122
1659028200000|2022-07-28 17:10:00|890.4|885.4|891.7|886.7|892|887|890.4|885.4|101
1659028500000|2022-07-28 17:15:00|891.6|886.6|891.5|886.5|891.7|886.7|890.8|885.8|120
1659028800000|2022-07-28 17:20:00|891.6|886.6|891.6|886.6|892|887|891|886|119
1659029100000|2022-07-28 17:25:00|891.7|886.7|891.6|886.6|891.8|886.8|891|886|189
1659029400000|2022-07-28 17:30:00|891.5|886.5|891|886|891.7|886.7|891|886|99
1659029700000|2022-07-28 17:35:00|891.1|886.1|890.8|885.8|891.4|886.4|890.7|885.7|49
1659030000000|2022-07-28 17:40:00|890.7|885.7|891|886|892|887|890.7|885.7|84
1659030300000|2022-07-28 17:45:00|891.1|886.1|890.2|885.2|891.1|886.1|890.1|885.1|43
1659030600000|2022-07-28 17:50:00|890.1|885.1|890.7|885.7|891.1|886.1|889.9|884.9|82
1659030900000|2022-07-28 17:55:00|890.6|885.6|890.6|885.6|891.1|886.1|890.1|885.1|66
1659031200000|2022-07-28 18:00:00|890.5|885.5|890.3|885.3|891|886|890.3|885.3|86
1659031500000|2022-07-28 18:05:00|890.4|885.4|889.8|884.8|890.7|885.7|889.4|884.4|78
1659031800000|2022-07-28 18:10:00|889.9|884.9|889.7|884.7|890|885|889.3|884.3|62
1659032100000|2022-07-28 18:15:00|889.8|884.8|890.2|885.2|890.3|885.3|889.6|884.6|43
1659032400000|2022-07-28 18:20:00|890.1|885.1|890.4|885.4|890.5|885.5|890|885|68
1659032700000|2022-07-28 18:25:00|890.3|885.3|889.8|884.8|890.3|885.3|889.6|884.6|62
1659033000000|2022-07-28 18:30:00|889.6|884.6|889.8|884.8|890|885|889.5|884.5|43
1659033300000|2022-07-28 18:35:00|889.9|884.9|889.7|884.7|890.4|885.4|889.6|884.6|57
1659033600000|2022-07-28 18:40:00|889.6|884.6|889.7|884.7|890.1|885.1|889.1|884.1|66
1659033900000|2022-07-28 18:45:00|889.8|884.8|890.9|885.9|891|886|889.8|884.8|50
1659034200000|2022-07-28 18:50:00|891|886|891.7|886.7|891.7|886.7|890.7|885.7|55
1659034500000|2022-07-28 18:55:00|891.8|886.8|892.3|887.3|892.4|887.4|891.1|886.1|61
1659034800000|2022-07-28 19:00:00|892.4|887.4|892.6|887.6|892.7|887.7|892|887|87
1659035100000|2022-07-28 19:05:00|892.7|887.7|892.7|887.7|892.9|887.9|892.4|887.4|59
1659035400000|2022-07-28 19:10:00|892.8|887.8|892.2|887.2|892.8|887.8|892.2|887.2|80
1659035700000|2022-07-28 19:15:00|892.3|887.3|892.1|887.1|892.5|887.5|891.7|886.7|88
1659036000000|2022-07-28 19:20:00|892.2|887.2|892.2|887.2|892.3|887.3|892.1|887.1|39
1659036300000|2022-07-28 19:25:00|892.1|887.1|892.1|887.1|892.2|887.2|891.8|886.8|52
1659036600000|2022-07-28 19:30:00|892.2|887.2|892.2|887.2|892.2|887.2|891.8|886.8|29
1659036900000|2022-07-28 19:35:00|892.1|887.1|891.8|886.8|892.4|887.4|891.8|886.8|39
1659037200000|2022-07-28 19:40:00|891.9|886.9|891.6|886.6|891.9|886.9|891.3|886.3|86
1659037500000|2022-07-28 19:45:00|891.7|886.7|892.2|887.2|892.3|887.3|891.6|886.6|53
1659037800000|2022-07-28 19:50:00|892.3|887.3|892.4|887.4|892.4|887.4|892.1|887.1|31
1659038100000|2022-07-28 19:55:00|892.3|887.3|892|887|892.7|887.7|891.7|886.7|48
1659038400000|2022-07-28 20:00:00|892.1|887.1|892.8|887.8|892.9|887.9|891.9|886.9|83
1659038700000|2022-07-28 20:05:00|892.7|887.7|892.9|887.9|893|888|892.7|887.7|76
1659039000000|2022-07-28 20:10:00|892.8|887.8|893|888|893|888|892.6|887.6|36
1659039300000|2022-07-28 20:15:00|892.9|887.9|893.3|888.3|893.6|888.6|892.8|887.8|35
1659039600000|2022-07-28 20:20:00|893.4|888.4|893.3|888.3|893.6|888.6|893.1|888.1|51
1659039900000|2022-07-28 20:25:00|893.4|888.4|893.4|888.4|893.6|888.6|893|888|35
1659040200000|2022-07-28 20:30:00|893.3|888.3|893.2|888.2|893.5|888.5|892.7|887.7|150
1659040500000|2022-07-28 20:35:00|893.3|888.3|893.4|888.4|893.5|888.5|892.9|887.9|100
1659040800000|2022-07-28 20:40:00|893.5|888.5|893.1|888.1|893.7|888.7|892.8|887.8|48
1659041100000|2022-07-28 20:45:00|893|888|892.8|887.8|893.1|888.1|892.5|887.5|23
1659041400000|2022-07-28 20:50:00|892.7|887.7|892.8|887.8|893|888|892.6|887.6|45
1659041700000|2022-07-28 20:55:00|892.9|887.9|893.5|882.5|893.7|887.9|891.9|882|89
1659045600000|2022-07-28 22:00:00|895.8|886.7|893.6|888.6|896.3|888.6|893.3|886.5|52
1659045900000|2022-07-28 22:05:00|893.5|888.5|893.8|888.8|893.9|888.9|893|888|56
1659046200000|2022-07-28 22:10:00|893.7|888.7|894|889|894|889|893.4|888.4|19
1659046500000|2022-07-28 22:15:00|893.8|888.8|893.6|888.6|893.8|888.8|893.2|888.2|32
1659046800000|2022-07-28 22:20:00|893.3|888.3|893.6|888.6|893.6|888.6|893.3|888.3|4
1659047100000|2022-07-28 22:25:00|893.4|888.4|893|888|893.4|888.4|892.8|887.8|27
1659047400000|2022-07-28 22:30:00|893.1|888.1|893|888|893.1|888.1|892.8|887.8|7
1659047700000|2022-07-28 22:35:00|892.7|887.7|892.5|887.5|893|888|892.3|887.3|23
1659048000000|2022-07-28 22:40:00|892.6|887.6|892.9|887.9|892.9|887.9|892.5|887.5|36
1659048300000|2022-07-28 22:45:00|892.8|887.8|892.4|887.4|892.9|887.9|892.3|887.3|40
1659048600000|2022-07-28 22:50:00|892.5|887.5|892.2|887.2|892.7|887.7|891.8|886.8|29
1659048900000|2022-07-28 22:55:00|892.1|887.1|892.4|887.4|892.4|887.4|891.7|886.7|45
1659049200000|2022-07-28 23:00:00|892.3|887.3|892.5|887.5|893.8|887.5|892|885|41
1659049500000|2022-07-28 23:05:00|892.4|887.4|891.8|886.8|893.7|887.5|891.8|885|30
1659049800000|2022-07-28 23:10:00|891.7|886.7|892.3|887.3|893.5|887.3|891.5|884.4|22
1659050100000|2022-07-28 23:15:00|892.5|887.5|892.6|887.6|894.2|887.8|892.4|885.2|49
1659050400000|2022-07-28 23:20:00|892.7|887.7|892.9|887.9|894.3|887.9|891.9|885|62
1659050700000|2022-07-28 23:25:00|892.8|887.8|894.2|886|894.4|888|892.7|885|90
1659051000000|2022-07-28 23:30:00|894.1|885.4|892|887|894.3|887.4|892|884.7|45
1659051300000|2022-07-28 23:35:00|892.1|887.1|892.3|887.3|893.8|887.4|891.8|884.5|26
1659051600000|2022-07-28 23:40:00|893.8|885.2|893.9|885.4|894.1|887.4|892.3|884.7|43
1659051900000|2022-07-28 23:45:00|894.1|885.5|895.6|887.4|895.6|887.4|893.9|884.4|53
1659052200000|2022-07-28 23:50:00|895.7|887.5|896.2|888.1|896.2|888.1|895|885.8|70
1659052500000|2022-07-28 23:55:00|896.3|888.2|894.5|889.5|896.5|890|894.2|886.8|34
1658966400000|2022-07-28 00:00:00|894.5|889.5|895.5|890.5|896.7|891.7|894.3|889.3|100
1658966700000|2022-07-28 00:05:00|895.6|890.6|895.7|890.7|896|891|895.4|890.4|92
1658967000000|2022-07-28 00:10:00|895.6|890.6|895.9|890.9|896.1|891.1|895.6|890.6|52
1658967300000|2022-07-28 00:15:00|895.8|890.8|895.9|890.9|896|891|895.5|890.5|53
1658967600000|2022-07-28 00:20:00|896|891|895.8|890.8|896.4|891.4|895.4|890.4|86
1658967900000|2022-07-28 00:25:00|895.7|890.7|894.8|889.8|895.7|890.7|894.8|889.8|46
1658968200000|2022-07-28 00:30:00|895|890|895.5|890.5|895.6|890.6|894.9|889.9|44
1658968500000|2022-07-28 00:35:00|895.4|890.4|895|890|895.5|890.5|894.9|889.9|49
1658968800000|2022-07-28 00:40:00|894.9|889.9|894.5|889.5|895.4|890.4|894.5|889.5|64
1658969100000|2022-07-28 00:45:00|894.4|889.4|894.2|889.2|895|890|894.1|889.1|59
1658969400000|2022-07-28 00:50:00|894.3|889.3|894.4|889.4|895.2|890.2|894.2|889.2|130
1658969700000|2022-07-28 00:55:00|894.5|889.5|894.5|889.5|894.9|889.9|894.3|889.3|60
1658970000000|2022-07-28 01:00:00|894.6|889.6|894.6|889.6|895.6|890.6|893.6|888.6|263
1658970300000|2022-07-28 01:05:00|894.7|889.7|895.3|890.3|895.7|890.7|894.4|889.4|181
1658970600000|2022-07-28 01:10:00|895.4|890.4|895.1|890.1|895.5|890.5|894.2|889.2|129
1658970900000|2022-07-28 01:15:00|895.4|890.4|895.6|890.6|895.6|890.6|894.9|889.9|145
1658971200000|2022-07-28 01:20:00|895.5|890.5|895.8|890.8|895.9|890.9|895.2|890.2|169
1658971500000|2022-07-28 01:25:00|895.7|890.7|895.9|890.9|896.2|891.2|895.7|890.7|40
1658971800000|2022-07-28 01:30:00|896|891|896.8|891.8|896.9|891.9|895.7|890.7|173
1658972100000|2022-07-28 01:35:00|896.9|891.9|896.5|891.5|897|892|896.4|891.4|130
1658972400000|2022-07-28 01:40:00|896.6|891.6|896.1|891.1|896.7|891.7|895.8|890.8|95
1658972700000|2022-07-28 01:45:00|896|891|896|891|896.8|891.8|895.6|890.6|81
1658973000000|2022-07-28 01:50:00|896.1|891.1|895.6|890.6|896.2|891.2|895.2|890.2|79
1658973300000|2022-07-28 01:55:00|895.5|890.5|896.1|891.1|896.4|891.4|895.5|890.5|58
1658973600000|2022-07-28 02:00:00|896.3|891.3|896.1|891.1|896.5|891.5|895.6|890.6|81
1658973900000|2022-07-28 02:05:00|896.2|891.2|895.6|890.6|896.3|891.3|895.3|890.3|69
1658974200000|2022-07-28 02:10:00|895.7|890.7|896.2|891.2|896.3|891.3|895.4|890.4|95
1658974500000|2022-07-28 02:15:00|896.3|891.3|895.5|890.5|896.3|891.3|895.5|890.5|130
1658974800000|2022-07-28 02:20:00|895.6|890.6|895.7|890.7|896.1|891.1|895.4|890.4|48
1658975100000|2022-07-28 02:25:00|895.8|890.8|896.3|891.3|896.4|891.4|895.8|890.8|59
1658975400000|2022-07-28 02:30:00|896.2|891.2|896.2|891.2|896.5|891.5|895.9|890.9|76
1658975700000|2022-07-28 02:35:00|896.3|891.3|896.8|891.8|896.8|891.8|896.1|891.1|61
1658976000000|2022-07-28 02:40:00|896.7|891.7|895.8|890.8|896.8|891.8|895.7|890.7|74
1658976300000|2022-07-28 02:45:00|895.9|890.9|895.8|890.8|896.5|891.5|895.7|890.7|37
1658976600000|2022-07-28 02:50:00|895.9|890.9|896.3|891.3|896.3|891.3|895.7|890.7|71
1658976900000|2022-07-28 02:55:00|896.2|891.2|896|891|896.3|891.3|895.9|890.9|32
1658977200000|2022-07-28 03:00:00|896.4|891.4|896.1|891.1|896.4|891.4|895.7|890.7|65
1658977500000|2022-07-28 03:05:00|896.2|891.2|896.5|891.5|896.8|891.8|896.1|891.1|43
1658977800000|2022-07-28 03:10:00|896.6|891.6|896.6|891.6|896.8|891.8|896.4|891.4|70
1658978100000|2022-07-28 03:15:00|896.3|891.3|896.2|891.2|896.3|891.3|896|891|22
1658978400000|2022-07-28 03:20:00|896.1|891.1|896|891|896.3|891.3|895.9|890.9|25
1658978700000|2022-07-28 03:25:00|895.9|890.9|895.8|890.8|896.6|891.6|895.8|890.8|75
1658979000000|2022-07-28 03:30:00|895.9|890.9|895.1|890.1|895.9|890.9|894.8|889.8|66
1658979300000|2022-07-28 03:35:00|895|890|895.3|890.3|895.4|890.4|894.9|889.9|24
1658979600000|2022-07-28 03:40:00|895.2|890.2|895.2|890.2|895.4|890.4|894.9|889.9|62
1658979900000|2022-07-28 03:45:00|895.3|890.3|895.1|890.1|895.4|890.4|895.1|890.1|38
1658980200000|2022-07-28 03:50:00|895|890|894.8|889.8|895.2|890.2|894.8|889.8|41
1658980500000|2022-07-28 03:55:00|894.9|889.9|895|890|895.1|890.1|894.6|889.6|44
1658980800000|2022-07-28 04:00:00|895.2|890.2|895.4|890.4|895.9|890.9|894.8|889.8|47
1658981100000|2022-07-28 04:05:00|895.3|890.3|895.3|890.3|895.4|890.4|895|890|65
1658981400000|2022-07-28 04:10:00|895.2|890.2|895.2|890.2|895.3|890.3|895|890|41
1658981700000|2022-07-28 04:15:00|895.1|890.1|894.8|889.8|895.3|890.3|894.8|889.8|55
1658982000000|2022-07-28 04:20:00|894.6|889.6|894.9|889.9|895|890|894.6|889.6|21
1658982300000|2022-07-28 04:25:00|894.7|889.7|895|890|895.1|890.1|894.6|889.6|37
1658982600000|2022-07-28 04:30:00|894.9|889.9|894.9|889.9|895.5|890.5|894.6|889.6|143
1658982900000|2022-07-28 04:35:00|894.8|889.8|895.1|890.1|895.1|890.1|894.5|889.5|59
1658983200000|2022-07-28 04:40:00|895|890|894|889|895.2|890.2|893.5|888.5|44
1658983500000|2022-07-28 04:45:00|893.9|888.9|894|889|894.5|889.5|893.6|888.6|64
1658983800000|2022-07-28 04:50:00|894.1|889.1|894.1|889.1|894.6|889.6|893.8|888.8|45
1658984100000|2022-07-28 04:55:00|894|889|895.5|890.5|895.6|890.6|894|889|61
1658984400000|2022-07-28 05:00:00|895.4|890.4|895.6|890.6|895.9|890.9|895.2|890.2|69
1658984700000|2022-07-28 05:05:00|895.3|890.3|894.3|889.3|895.4|890.4|894.3|889.3|64
1658985000000|2022-07-28 05:10:00|894.2|889.2|895.3|890.3|895.3|890.3|894.2|889.2|50
1658985300000|2022-07-28 05:15:00|895.2|890.2|895.5|890.5|895.6|890.6|895.1|890.1|33
1658985600000|2022-07-28 05:20:00|895.1|890.1|895.2|890.2|895.3|890.3|895.1|890.1|22
1658985900000|2022-07-28 05:25:00|895.3|890.3|895.7|890.7|895.7|890.7|895.2|890.2|44
1658986200000|2022-07-28 05:30:00|895.8|890.8|896.4|891.4|896.4|891.4|895.4|890.4|72
1658986500000|2022-07-28 05:35:00|896.3|891.3|895.8|890.8|896.7|891.7|895.7|890.7|59
1658986800000|2022-07-28 05:40:00|895.9|890.9|896.1|891.1|896.4|891.4|895.4|890.4|81
1658987100000|2022-07-28 05:45:00|896.2|891.2|896.2|891.2|896.7|891.7|896.1|891.1|65
1658987400000|2022-07-28 05:50:00|896.3|891.3|895.9|890.9|896.5|891.5|895.7|890.7|89
1658987700000|2022-07-28 05:55:00|896|891|895.9|890.9|896.2|891.2|895.6|890.6|84
1658988000000|2022-07-28 06:00:00|895.8|890.8|896.5|891.5|896.8|891.8|895.7|890.7|100
1658988300000|2022-07-28 06:05:00|896.4|891.4|898.6|893.6|898.7|893.7|896.4|891.4|85
1658988600000|2022-07-28 06:10:00|898.7|893.7|900.4|895.4|900.4|895.4|898.6|893.6|53
1658988900000|2022-07-28 06:15:00|900.2|895.2|899.6|894.6|900.5|895.5|899.6|894.6|110
1658989200000|2022-07-28 06:20:00|899.5|894.5|899.3|894.3|899.8|894.8|899.1|894.1|101
1658989500000|2022-07-28 06:25:00|899.4|894.4|899.5|894.5|899.7|894.7|898.9|893.9|167
1658989800000|2022-07-28 06:30:00|899.7|894.7|899.6|894.6|900.6|895.6|899.3|894.3|151
1658990100000|2022-07-28 06:35:00|899.5|894.5|900.2|895.2|900.3|895.3|899.3|894.3|72
1658990400000|2022-07-28 06:40:00|900|895|900.4|895.4|900.5|895.5|899.6|894.6|66
1658990700000|2022-07-28 06:45:00|900.3|895.3|899.9|894.9|900.3|895.3|899.4|894.4|95
1658991000000|2022-07-28 06:50:00|900|895|900.3|895.3|900.5|895.5|899.5|894.5|93
1658991300000|2022-07-28 06:55:00|900.2|895.2|900.3|895.3|900.5|895.5|899.8|894.8|94
1658991600000|2022-07-28 07:00:00|900.2|895.2|901|896|901|896|899.6|894.6|104
1658991900000|2022-07-28 07:05:00|901.1|896.1|900.6|895.6|901.3|896.3|900.5|895.5|47
1658992200000|2022-07-28 07:10:00|900.7|895.7|901.3|896.3|902.1|897.1|900.7|895.7|41
1658992500000|2022-07-28 07:15:00|901.2|896.2|901|896|902.3|897.3|900.5|895.5|89
1658992800000|2022-07-28 07:20:00|900.8|895.8|898.7|893.7|901|896|898.7|893.7|161
1658993100000|2022-07-28 07:25:00|898.8|893.8|900.1|895.1|900.2|895.2|898.7|893.7|116
1658993400000|2022-07-28 07:30:00|900|895|899.3|894.3|900.2|895.2|899.3|894.3|118
1658993700000|2022-07-28 07:35:00|899.4|894.4|899.2|894.2|899.7|894.7|898.9|893.9|107
1658994000000|2022-07-28 07:40:00|898.9|893.9|899.4|894.4|900.1|895.1|898.9|893.9|140
1658994300000|2022-07-28 07:45:00|899.5|894.5|899.2|894.2|899.5|894.5|898.4|893.4|66
1658994600000|2022-07-28 07:50:00|899.3|894.3|899.5|894.5|900|895|898.9|893.9|23
1658994900000|2022-07-28 07:55:00|899.4|894.4|900.7|895.7|900.9|895.9|899.4|894.4|36
1658995200000|2022-07-28 08:00:00|900.4|895.4|900.9|895.9|901|896|899.6|894.6|50
1658995500000|2022-07-28 08:05:00|901|896|899.5|894.5|901.1|896.1|899|894|106
1658995800000|2022-07-28 08:10:00|899.4|894.4|900.5|895.5|900.8|895.8|899.1|894.1|123
1658996100000|2022-07-28 08:15:00|900.4|895.4|900.7|895.7|901|896|900.2|895.2|125
1658996400000|2022-07-28 08:20:00|900.6|895.6|899.3|894.3|900.8|895.8|899.2|894.2|53
1658996700000|2022-07-28 08:25:00|899.2|894.2|898.6|893.6|899.2|894.2|898.4|893.4|79
1658997000000|2022-07-28 08:30:00|898.5|893.5|898.3|893.3|898.9|893.9|897.8|892.8|83
1658997300000|2022-07-28 08:35:00|898.4|893.4|898.7|893.7|899.7|894.7|898.4|893.4|93
1658997600000|2022-07-28 08:40:00|898.8|893.8|898.9|893.9|899.2|894.2|898.2|893.2|77
1658997900000|2022-07-28 08:45:00|898.8|893.8|897.9|892.9|899|894|897.9|892.9|76
1658998200000|2022-07-28 08:50:00|898.1|893.1|898.6|893.6|899.1|894.1|898.1|893.1|104
1658998500000|2022-07-28 08:55:00|898.7|893.7|900|895|900|895|898.5|893.5|16
1658998800000|2022-07-28 09:00:00|900.1|895.1|899|894|900.6|895.6|898.8|893.8|93
1658999100000|2022-07-28 09:05:00|899.1|894.1|897.6|892.6|899.3|894.3|897.4|892.4|115
1658999400000|2022-07-28 09:10:00|897.7|892.7|896.9|891.9|897.7|892.7|896.7|891.7|69
1658999700000|2022-07-28 09:15:00|896.8|891.8|897.3|892.3|897.9|892.9|896.8|891.8|98
1659000000000|2022-07-28 09:20:00|897.2|892.2|897.5|892.5|897.8|892.8|897|892|84
1659000300000|2022-07-28 09:25:00|897.4|892.4|897.3|892.3|898.1|893.1|897.2|892.2|79
1659000600000|2022-07-28 09:30:00|897.2|892.2|897.8|892.8|898.1|893.1|896.9|891.9|79
1659000900000|2022-07-28 09:35:00|897.7|892.7|898|893|898|893|897.4|892.4|73
1659001200000|2022-07-28 09:40:00|897.9|892.9|898.9|893.9|898.9|893.9|897.8|892.8|95
1659001500000|2022-07-28 09:45:00|899|894|898.5|893.5|899.3|894.3|898.2|893.2|68
1659001800000|2022-07-28 09:50:00|898.3|893.3|896.7|891.7|898.7|893.7|896|891|85
1659002100000|2022-07-28 09:55:00|896.6|891.6|896.5|891.5|897.4|892.4|896.3|891.3|116
1659002400000|2022-07-28 10:00:00|896.6|891.6|896.3|891.3|897|892|895.9|890.9|96
1659002700000|2022-07-28 10:05:00|896.2|891.2|895.6|890.6|896.6|891.6|895.5|890.5|95
1659003000000|2022-07-28 10:10:00|895.8|890.8|895.3|890.3|896.2|891.2|895.3|890.3|73
1659003300000|2022-07-28 10:15:00|895.4|890.4|895.7|890.7|896.1|891.1|895.4|890.4|74
1659003600000|2022-07-28 10:20:00|895.6|890.6|895.5|890.5|896.1|891.1|895.3|890.3|88
1659003900000|2022-07-28 10:25:00|895.4|890.4|894.5|889.5|895.5|890.5|894.2|889.2|83
1659004200000|2022-07-28 10:30:00|894.6|889.6|895.4|890.4|895.7|890.7|893.9|888.9|86
1659004500000|2022-07-28 10:35:00|895.3|890.3|895.2|890.2|895.8|890.8|895.1|890.1|55
1659004800000|2022-07-28 10:40:00|895.1|890.1|893.4|888.4|895.6|890.6|893.4|888.4|88
1659005100000|2022-07-28 10:45:00|893.5|888.5|891.8|886.8|893.8|888.8|891.8|886.8|122
1659005400000|2022-07-28 10:50:00|891.7|886.7|890.3|885.3|891.8|886.8|890.2|885.2|118
1659005700000|2022-07-28 10:55:00|890.4|885.4|891.2|886.2|891.4|886.4|890.3|885.3|88
1659006000000|2022-07-28 11:00:00|891.3|886.3|892.3|887.3|892.6|887.6|890.8|885.8|95
1659006300000|2022-07-28 11:05:00|892.2|887.2|891.2|886.2|892.3|887.3|891.1|886.1|88
1659006600000|2022-07-28 11:10:00|891|886|890.2|885.2|891|886|889.3|884.3|74
1659006900000|2022-07-28 11:15:00|890.1|885.1|890.2|885.2|890.4|885.4|889.7|884.7|47
1659007200000|2022-07-28 11:20:00|890.1|885.1|889.6|884.6|890.8|885.8|888.4|883.4|118
1659007500000|2022-07-28 11:25:00|889.5|884.5|890.4|885.4|890.5|885.5|888.7|883.7|63
1659007800000|2022-07-28 11:30:00|890.5|885.5|891.2|886.2|891.6|886.6|890.1|885.1|138
1659008100000|2022-07-28 11:35:00|891.3|886.3|892|887|892.3|887.3|890.7|885.7|86
1659008400000|2022-07-28 11:40:00|892.1|887.1|892.8|887.8|892.9|887.9|891.3|886.3|82
1659008700000|2022-07-28 11:45:00|892.7|887.7|893.8|888.8|894|889|892.7|887.7|81
1659009000000|2022-07-28 11:50:00|893.9|888.9|893.9|888.9|894.2|889.2|893.2|888.2|79
1659009300000|2022-07-28 11:55:00|894|889|893.7|888.7|894.3|889.3|893.2|888.2|129
1659009600000|2022-07-28 12:00:00|893.8|888.8|893.5|888.5|894.5|889.5|893.2|888.2|135
1659009900000|2022-07-28 12:05:00|893.8|888.8|894.7|889.7|896.1|891.1|893.7|888.7|140
1659010200000|2022-07-28 12:10:00|894.6|889.6|891.6|886.6|894.9|889.9|891.4|886.4|119
1659010500000|2022-07-28 12:15:00|891.7|886.7|893.1|888.1|893.1|888.1|890.6|885.6|116
1659010800000|2022-07-28 12:20:00|894.1|889.1|892.8|887.8|896.4|890.4|892.2|885.2|175
1659011100000|2022-07-28 12:25:00|892.7|887.7|894.4|883.5|894.5|888.8|891.8|883.5|118
1659011400000|2022-07-28 12:30:00|895.5|884.5|894.3|889.3|898.2|890.5|892|884.5|500
1659011700000|2022-07-28 12:35:00|894.1|889.1|893.1|888.1|896.3|891.3|892.8|887.8|356
1659012000000|2022-07-28 12:40:00|892.8|887.8|894.2|889.2|894.4|889.4|892.1|887.1|302
1659012300000|2022-07-28 12:45:00|893.9|888.9|894.5|889.5|895.8|890.8|893.6|888.6|285
1659012600000|2022-07-28 12:50:00|894.4|889.4|895|890|895.9|890.9|894.3|889.3|248
1659012900000|2022-07-28 12:55:00|894.9|889.9|894.4|889.4|895.1|890.1|893.5|888.5|206
1659013200000|2022-07-28 13:00:00|894|889|891.6|886.6|894.4|889.4|890.3|885.3|338
1659013500000|2022-07-28 13:05:00|891.8|886.8|890.9|885.9|891.8|886.8|890.5|885.5|290
1659013800000|2022-07-28 13:10:00|891|886|893.3|888.3|894|889|890.7|885.7|281
1659014100000|2022-07-28 13:15:00|893.4|888.4|895.4|890.4|895.6|890.6|892.8|887.8|308
1659014400000|2022-07-28 13:20:00|895.3|890.3|898|893|898.1|893.1|894.6|889.6|267
1659014700000|2022-07-28 13:25:00|898.1|893.1|894.6|889.6|898.3|893.3|894.6|889.6|247
1659015000000|2022-07-28 13:30:00|894.7|889.7|894.8|889.8|895.6|890.6|893.9|888.9|452
1659015300000|2022-07-28 13:35:00|894.9|889.9|895|890|896.9|891.9|894.2|889.2|311
1659015600000|2022-07-28 13:40:00|894.7|889.7|896|891|896.8|891.8|894.6|884.8|335
1659015900000|2022-07-28 13:45:00|896.1|891.1|895.7|890.7|896.8|891.8|894.1|889.1|359
1659016200000|2022-07-28 13:50:00|895.9|890.9|890.7|885.7|896.6|891.6|890.3|885.3|320
1659016500000|2022-07-28 13:55:00|890.6|885.6|893|888|893.4|888.4|890.3|885.3|300
1659016800000|2022-07-28 14:00:00|892.9|887.9|892.1|887.1|894|889|891.6|886.6|298
1659017100000|2022-07-28 14:05:00|892|887|892.2|887.2|892.9|887.9|891|886|293
1659017400000|2022-07-28 14:10:00|892.5|887.5|889.2|884.2|892.5|887.5|888.6|883.6|280
1659017700000|2022-07-28 14:15:00|889.3|884.3|888.5|883.5|889.8|884.8|888|883|281
1659018000000|2022-07-28 14:20:00|888.7|883.7|887.4|882.4|888.9|883.9|885.9|880.9|329
1659018300000|2022-07-28 14:25:00|887.5|882.5|884.9|879.9|887.7|882.7|883.7|878.7|229
1659018600000|2022-07-28 14:30:00|884.8|879.8|884.9|879.9|885.9|880.9|883.3|878.3|289
1659018900000|2022-07-28 14:35:00|885|880|886|881|886.8|881.8|884.5|879.5|229
1659019200000|2022-07-28 14:40:00|886.1|881.1|886.3|881.3|886.6|881.6|884.7|879.7|179
1659019500000|2022-07-28 14:45:00|886.4|881.4|886.1|881.1|886.5|881.5|884.6|879.6|196
1659019800000|2022-07-28 14:50:00|886.3|881.3|886.2|881.2|887.2|882.2|885.1|880.1|209
1659020100000|2022-07-28 14:55:00|886.1|881.1|886.9|881.9|887.3|882.3|885.1|880.1|185
1659020400000|2022-07-28 15:00:00|886.8|881.8|886.1|881.1|887.1|882.1|885.9|880.9|143
1659020700000|2022-07-28 15:05:00|886.3|881.3|885|880|886.8|881.8|884.2|879.2|222
1659021000000|2022-07-28 15:10:00|884.8|879.8|882.5|877.5|885.7|880.7|882.3|877.3|180
1659021300000|2022-07-28 15:15:00|882.6|877.6|882.5|877.5|883.4|878.4|881.7|876.7|192
1659021600000|2022-07-28 15:20:00|882.4|877.4|886|881|886|881|882|877|163
1659021900000|2022-07-28 15:25:00|886.1|881.1|887.8|882.8|888.3|883.3|885.2|880.2|206
1659022200000|2022-07-28 15:30:00|887.6|882.6|890.1|885.1|891.7|886.7|887.2|882.2|191
1659022500000|2022-07-28 15:35:00|890.2|885.2|891.1|886.1|891.4|886.4|889.7|884.7|106
1659022800000|2022-07-28 15:40:00|891.2|886.2|892.5|887.5|892.6|887.6|891.2|886.2|141
1659023100000|2022-07-28 15:45:00|892.6|887.6|891.9|886.9|893|888|891.3|886.3|149
1659023400000|2022-07-28 15:50:00|892.1|887.1|889.7|884.7|892.2|887.2|889.6|884.6|134
1659023700000|2022-07-28 15:55:00|889.6|884.6|888.8|883.8|890.1|885.1|888.7|883.7|93
1659024000000|2022-07-28 16:00:00|888.7|883.7|889.1|884.1|889.5|884.5|887.9|882.9|110
1659024300000|2022-07-28 16:05:00|888.9|883.9|889.1|884.1|889.5|884.5|887.9|882.9|94
1659024600000|2022-07-28 16:10:00|889|884|889.4|884.4|889.7|884.7|888.7|883.7|76
1659024900000|2022-07-28 16:15:00|889.3|884.3|888.8|883.8|889.3|884.3|888.6|883.6|82
1659025200000|2022-07-28 16:20:00|888.7|883.7|889.3|884.3|889.7|884.7|887.7|882.7|115
1659025500000|2022-07-28 16:25:00|889.5|884.5|888.5|883.5|889.5|884.5|888.3|883.3|72
1659025800000|2022-07-28 16:30:00|888.4|883.4|887.3|882.3|888.4|883.4|886.4|881.4|139
1659026100000|2022-07-28 16:35:00|887.5|882.5|889.2|884.2|889.3|884.3|887.3|882.3|75
1659026400000|2022-07-28 16:40:00|889.4|884.4|889.3|884.3|889.9|884.9|889|884|62
1659026700000|2022-07-28 16:45:00|889.2|884.2|889.1|884.1|890.3|885.3|889|884|98
1659027000000|2022-07-28 16:50:00|889.2|884.2|889.8|884.8|890.2|885.2|888.9|883.9|87
1659027300000|2022-07-28 16:55:00|889.9|884.9|889.2|884.2|890|885|889.1|884.1|100
1659027600000|2022-07-28 17:00:00|889.1|884.1|889.5|884.5|890.5|885.5|888.4|883.4|180
1659027900000|2022-07-28 17:05:00|889.1|884.1|890.5|885.5|890.5|885.5|888.7|883.7|122
1659028200000|2022-07-28 17:10:00|890.4|885.4|891.7|886.7|892|887|890.4|885.4|101
1659028500000|2022-07-28 17:15:00|891.6|886.6|891.5|886.5|891.7|886.7|890.8|885.8|120
1659028800000|2022-07-28 17:20:00|891.6|886.6|891.6|886.6|892|887|891|886|119
1659029100000|2022-07-28 17:25:00|891.7|886.7|891.6|886.6|891.8|886.8|891|886|189
1659029400000|2022-07-28 17:30:00|891.5|886.5|891|886|891.7|886.7|891|886|99
1659029700000|2022-07-28 17:35:00|891.1|886.1|890.8|885.8|891.4|886.4|890.7|885.7|49
1659030000000|2022-07-28 17:40:00|890.7|885.7|891|886|892|887|890.7|885.7|84
1659030300000|2022-07-28 17:45:00|891.1|886.1|890.2|885.2|891.1|886.1|890.1|885.1|43
1659030600000|2022-07-28 17:50:00|890.1|885.1|890.7|885.7|891.1|886.1|889.9|884.9|82
1659030900000|2022-07-28 17:55:00|890.6|885.6|890.6|885.6|891.1|886.1|890.1|885.1|66
1659031200000|2022-07-28 18:00:00|890.5|885.5|890.3|885.3|891|886|890.3|885.3|86
1659031500000|2022-07-28 18:05:00|890.4|885.4|889.8|884.8|890.7|885.7|889.4|884.4|78
1659031800000|2022-07-28 18:10:00|889.9|884.9|889.7|884.7|890|885|889.3|884.3|62
1659032100000|2022-07-28 18:15:00|889.8|884.8|890.2|885.2|890.3|885.3|889.6|884.6|43
1659032400000|2022-07-28 18:20:00|890.1|885.1|890.4|885.4|890.5|885.5|890|885|68
1659032700000|2022-07-28 18:25:00|890.3|885.3|889.8|884.8|890.3|885.3|889.6|884.6|62
1659033000000|2022-07-28 18:30:00|889.6|884.6|889.8|884.8|890|885|889.5|884.5|43
1659033300000|2022-07-28 18:35:00|889.9|884.9|889.7|884.7|890.4|885.4|889.6|884.6|57
1659033600000|2022-07-28 18:40:00|889.6|884.6|889.7|884.7|890.1|885.1|889.1|884.1|66
1659033900000|2022-07-28 18:45:00|889.8|884.8|890.9|885.9|891|886|889.8|884.8|50
1659034200000|2022-07-28 18:50:00|891|886|891.7|886.7|891.7|886.7|890.7|885.7|55
1659034500000|2022-07-28 18:55:00|891.8|886.8|892.3|887.3|892.4|887.4|891.1|886.1|61
1659034800000|2022-07-28 19:00:00|892.4|887.4|892.6|887.6|892.7|887.7|892|887|87
1659035100000|2022-07-28 19:05:00|892.7|887.7|892.7|887.7|892.9|887.9|892.4|887.4|59
1659035400000|2022-07-28 19:10:00|892.8|887.8|892.2|887.2|892.8|887.8|892.2|887.2|80
1659035700000|2022-07-28 19:15:00|892.3|887.3|892.1|887.1|892.5|887.5|891.7|886.7|88
1659036000000|2022-07-28 19:20:00|892.2|887.2|892.2|887.2|892.3|887.3|892.1|887.1|39
1659036300000|2022-07-28 19:25:00|892.1|887.1|892.1|887.1|892.2|887.2|891.8|886.8|52
1659036600000|2022-07-28 19:30:00|892.2|887.2|892.2|887.2|892.2|887.2|891.8|886.8|29
1659036900000|2022-07-28 19:35:00|892.1|887.1|891.8|886.8|892.4|887.4|891.8|886.8|39
1659037200000|2022-07-28 19:40:00|891.9|886.9|891.6|886.6|891.9|886.9|891.3|886.3|86
1659037500000|2022-07-28 19:45:00|891.7|886.7|892.2|887.2|892.3|887.3|891.6|886.6|53
1659037800000|2022-07-28 19:50:00|892.3|887.3|892.4|887.4|892.4|887.4|892.1|887.1|31
1659038100000|2022-07-28 19:55:00|892.3|887.3|892|887|892.7|887.7|891.7|886.7|48
1659038400000|2022-07-28 20:00:00|892.1|887.1|892.8|887.8|892.9|887.9|891.9|886.9|83
1659038700000|2022-07-28 20:05:00|892.7|887.7|892.9|887.9|893|888|892.7|887.7|76
1659039000000|2022-07-28 20:10:00|892.8|887.8|893|888|893|888|892.6|887.6|36
1659039300000|2022-07-28 20:15:00|892.9|887.9|893.3|888.3|893.6|888.6|892.8|887.8|35
1659039600000|2022-07-28 20:20:00|893.4|888.4|893.3|888.3|893.6|888.6|893.1|888.1|51
1659039900000|2022-07-28 20:25:00|893.4|888.4|893.4|888.4|893.6|888.6|893|888|35
1659040200000|2022-07-28 20:30:00|893.3|888.3|893.2|888.2|893.5|888.5|892.7|887.7|150
1659040500000|2022-07-28 20:35:00|893.3|888.3|893.4|888.4|893.5|888.5|892.9|887.9|100
1659040800000|2022-07-28 20:40:00|893.5|888.5|893.1|888.1|893.7|888.7|892.8|887.8|48
1659041100000|2022-07-28 20:45:00|893|888|892.8|887.8|893.1|888.1|892.5|887.5|23
1659041400000|2022-07-28 20:50:00|892.7|887.7|892.8|887.8|893|888|892.6|887.6|45
1659041700000|2022-07-28 20:55:00|892.9|887.9|893.5|882.5|893.7|887.9|891.9|882|89
1659045600000|2022-07-28 22:00:00|895.8|886.7|893.6|888.6|896.3|888.6|893.3|886.5|52
1659045900000|2022-07-28 22:05:00|893.5|888.5|893.8|888.8|893.9|888.9|893|888|56
1659046200000|2022-07-28 22:10:00|893.7|888.7|894|889|894|889|893.4|888.4|19
1659046500000|2022-07-28 22:15:00|893.8|888.8|893.6|888.6|893.8|888.8|893.2|888.2|32
1659046800000|2022-07-28 22:20:00|893.3|888.3|893.6|888.6|893.6|888.6|893.3|888.3|4
1659047100000|2022-07-28 22:25:00|893.4|888.4|893|888|893.4|888.4|892.8|887.8|27
1659047400000|2022-07-28 22:30:00|893.1|888.1|893|888|893.1|888.1|892.8|887.8|7
1659047700000|2022-07-28 22:35:00|892.7|887.7|892.5|887.5|893|888|892.3|887.3|23
1659048000000|2022-07-28 22:40:00|892.6|887.6|892.9|887.9|892.9|887.9|892.5|887.5|36
1659048300000|2022-07-28 22:45:00|892.8|887.8|892.4|887.4|892.9|887.9|892.3|887.3|40
1659048600000|2022-07-28 22:50:00|892.5|887.5|892.2|887.2|892.7|887.7|891.8|886.8|29
1659048900000|2022-07-28 22:55:00|892.1|887.1|892.4|887.4|892.4|887.4|891.7|886.7|45
1659049200000|2022-07-28 23:00:00|892.3|887.3|892.5|887.5|893.8|887.5|892|885|41
1659049500000|2022-07-28 23:05:00|892.4|887.4|891.8|886.8|893.7|887.5|891.8|885|30
1659049800000|2022-07-28 23:10:00|891.7|886.7|892.3|887.3|893.5|887.3|891.5|884.4|22
1659050100000|2022-07-28 23:15:00|892.5|887.5|892.6|887.6|894.2|887.8|892.4|885.2|49
1659050400000|2022-07-28 23:20:00|892.7|887.7|892.9|887.9|894.3|887.9|891.9|885|62
1659050700000|2022-07-28 23:25:00|892.8|887.8|894.2|886|894.4|888|892.7|885|90
1659051000000|2022-07-28 23:30:00|894.1|885.4|892|887|894.3|887.4|892|884.7|45
1659051300000|2022-07-28 23:35:00|892.1|887.1|892.3|887.3|893.8|887.4|891.8|884.5|26
1659051600000|2022-07-28 23:40:00|893.8|885.2|893.9|885.4|894.1|887.4|892.3|884.7|43
1659051900000|2022-07-28 23:45:00|894.1|885.5|895.6|887.4|895.6|887.4|893.9|884.4|53
1659052200000|2022-07-28 23:50:00|895.7|887.5|896.2|888.1|896.2|888.1|895|885.8|70
1659052500000|2022-07-28 23:55:00|896.3|888.2|894.5|889.5|896.5|890|894.2|886.8|34
1659052800000|2022-07-29 00:00:00|894.6|889.6|894.3|889.3|895.7|889.6|893.6|886.7|123
1659053100000|2022-07-29 00:05:00|894|889|894.1|889.1|894.3|889.3|893.3|888.3|109
1659053400000|2022-07-29 00:10:00|894|889|895.7|890.7|895.9|890.9|894|889|80
1659053700000|2022-07-29 00:15:00|895.8|890.8|897|892|897|892|895.7|890.7|82
1659054000000|2022-07-29 00:20:00|897.1|892.1|896.3|891.3|897.1|892.1|896.2|891.2|77
1659054300000|2022-07-29 00:25:00|896.2|891.2|895.7|890.7|896.4|891.4|895.5|890.5|39
1659054600000|2022-07-29 00:30:00|895.8|890.8|895.8|890.8|896|891|895.2|890.2|63
1659054900000|2022-07-29 00:35:00|895.7|890.7|895.9|890.9|896|891|895.3|890.3|83
1659055200000|2022-07-29 00:40:00|896|891|896|891|896.5|891.5|895.8|890.8|47
1659055500000|2022-07-29 00:45:00|895.9|890.9|896|891|896|891|895.7|890.7|79
1659055800000|2022-07-29 00:50:00|895.9|890.9|896.3|891.3|896.5|891.5|895.8|890.8|80
1659056100000|2022-07-29 00:55:00|896.4|891.4|896.8|891.8|897.5|892.5|896.4|891.4|33
1659056400000|2022-07-29 01:00:00|896.9|891.9|894.8|889.8|897|892|894.8|889.8|155
1659056700000|2022-07-29 01:05:00|894.7|889.7|895|890|895.1|890.1|894.2|889.2|102
1659057000000|2022-07-29 01:10:00|894.9|889.9|895.8|890.8|895.8|890.8|894.7|889.7|95
1659057300000|2022-07-29 01:15:00|896.2|891.2|895.1|890.1|896.7|891.7|895|890|123
1659057600000|2022-07-29 01:20:00|895|890|895.6|890.6|896.1|891.1|894.8|889.8|98
1659057900000|2022-07-29 01:25:00|895.5|890.5|895.5|890.5|895.7|890.7|894.8|889.8|41
1659058200000|2022-07-29 01:30:00|895.4|890.4|895.6|890.6|895.8|890.8|895.3|890.3|70
1659058500000|2022-07-29 01:35:00|895.7|890.7|896|891|896.8|891.8|895.7|890.7|120
1659058800000|2022-07-29 01:40:00|895.9|890.9|895.8|890.8|896.1|891.1|895.7|890.7|89
1659059100000|2022-07-29 01:45:00|895.9|890.9|895.1|890.1|896|891|894.7|889.7|81
1659059400000|2022-07-29 01:50:00|895.2|890.2|895.6|890.6|895.9|890.9|895.2|890.2|47
1659059700000|2022-07-29 01:55:00|895.5|890.5|895.9|890.9|896.1|891.1|895.5|890.5|64
1659060000000|2022-07-29 02:00:00|896|891|895.6|890.6|896.1|891.1|895.3|890.3|41
1659060300000|2022-07-29 02:05:00|895.4|890.4|895|890|895.8|890.8|894.7|889.7|48
1659060600000|2022-07-29 02:10:00|894.9|889.9|894|889|895.2|890.2|893.9|888.9|74
1659060900000|2022-07-29 02:15:00|893.9|888.9|893.7|888.7|894|889|893.4|888.4|55
1659061200000|2022-07-29 02:20:00|893.6|888.6|893.5|888.5|893.7|888.7|892.9|887.9|45
1659061500000|2022-07-29 02:25:00|893.3|888.3|892.9|887.9|893.4|888.4|892.8|887.8|39
1659061800000|2022-07-29 02:30:00|892.8|887.8|892.5|887.5|892.8|887.8|891.1|886.1|89
1659062100000|2022-07-29 02:35:00|892.4|887.4|892.5|887.5|892.6|887.6|891.4|886.4|86
1659062400000|2022-07-29 02:40:00|892.4|887.4|892|887|892.5|887.5|891.8|886.8|96
1659062700000|2022-07-29 02:45:00|892.3|887.3|891|886|892.3|887.3|891|886|70
1659063000000|2022-07-29 02:50:00|890.9|885.9|891.3|886.3|891.5|886.5|890.9|885.9|85
1659063300000|2022-07-29 02:55:00|891.4|886.4|891.9|886.9|891.9|886.9|891|886|66
1659063600000|2022-07-29 03:00:00|891.7|886.7|891.5|886.5|892.5|887.5|891.5|886.5|103
1659063900000|2022-07-29 03:05:00|891.4|886.4|892.2|887.2|892.2|887.2|891.2|886.2|126
1659064200000|2022-07-29 03:10:00|892|887|892.2|887.2|892.7|887.7|891.9|886.9|112
1659064500000|2022-07-29 03:15:00|892.1|887.1|892.3|887.3|892.9|887.9|892|887|84
1659064800000|2022-07-29 03:20:00|892.4|887.4|893|888|893.5|888.5|892.2|887.2|147
1659065100000|2022-07-29 03:25:00|893.1|888.1|893.2|888.2|893.4|888.4|892.6|887.6|110
1659065400000|2022-07-29 03:30:00|893.1|888.1|892.9|887.9|893.3|888.3|892.6|887.6|142
1659065700000|2022-07-29 03:35:00|893|888|893.6|888.6|893.6|888.6|892.6|887.6|112
1659066000000|2022-07-29 03:40:00|893.5|888.5|892.9|887.9|893.6|888.6|892.7|887.7|64
1659066300000|2022-07-29 03:45:00|892.8|887.8|893.9|888.9|893.9|888.9|892.6|887.6|145
1659066600000|2022-07-29 03:50:00|894|889|895.7|890.7|895.7|890.7|893.6|888.6|227
1659066900000|2022-07-29 03:55:00|895.8|890.8|897|892|897.2|892.2|895.1|890.1|136
1659067200000|2022-07-29 04:00:00|897.1|892.1|897.9|892.9|897.9|892.9|896.8|891.8|124
1659067500000|2022-07-29 04:05:00|897.8|892.8|898.1|893.1|898.2|893.2|897.5|892.5|114
1659067800000|2022-07-29 04:10:00|898.2|893.2|898.3|893.3|898.4|893.4|898|893|56
1659068100000|2022-07-29 04:15:00|898.2|893.2|898.7|893.7|898.7|893.7|897.9|892.9|30
1659068400000|2022-07-29 04:20:00|898.6|893.6|898|893|898.7|893.7|897.9|892.9|109
1659068700000|2022-07-29 04:25:00|897.9|892.9|897.6|892.6|898.2|893.2|897.2|892.2|53
1659069000000|2022-07-29 04:30:00|897.5|892.5|897.5|892.5|897.7|892.7|897|892|91
1659069300000|2022-07-29 04:35:00|897.6|892.6|897.4|892.4|897.7|892.7|897.2|892.2|82
1659069600000|2022-07-29 04:40:00|897.1|892.1|897.4|892.4|897.6|892.6|897.1|892.1|54
1659069900000|2022-07-29 04:45:00|897.3|892.3|897.3|892.3|897.6|892.6|897.3|892.3|69
1659070200000|2022-07-29 04:50:00|897.4|892.4|897.1|892.1|897.7|892.7|897|892|47
1659070500000|2022-07-29 04:55:00|897|892|897|892|897|892|896.7|891.7|45
1659070800000|2022-07-29 05:00:00|896.9|891.9|897.4|892.4|897.4|892.4|896.7|891.7|87
1659071100000|2022-07-29 05:05:00|897.3|892.3|897.7|892.7|898.2|893.2|897|892|103
1659071400000|2022-07-29 05:10:00|897.8|892.8|897.5|892.5|898|893|897.4|892.4|90
1659071700000|2022-07-29 05:15:00|897.6|892.6|897.9|892.9|898.1|893.1|897.4|892.4|58
1659072000000|2022-07-29 05:20:00|898|893|898.9|893.9|899.4|894.4|897.8|892.8|139
1659072300000|2022-07-29 05:25:00|899.1|894.1|899.6|894.6|901.2|896.2|899|894|42
1659072600000|2022-07-29 05:30:00|899.7|894.7|899.4|894.4|899.8|894.8|899.2|894.2|129
1659072900000|2022-07-29 05:35:00|899.6|894.6|901.7|896.7|901.8|896.8|899.4|894.4|91
1659073200000|2022-07-29 05:40:00|901.8|896.8|901.6|896.6|901.8|896.8|901.3|896.3|59
1659073500000|2022-07-29 05:45:00|901.7|896.7|901.1|896.1|902.3|897.3|901|896|124
1659073800000|2022-07-29 05:50:00|900.9|895.9|900.5|895.5|901.2|896.2|900.4|895.4|69
1659074100000|2022-07-29 05:55:00|900.4|895.4|901|896|901.3|896.3|900|895|143
1659074400000|2022-07-29 06:00:00|901.1|896.1|902|897|902|897|900.6|895.6|98
1659074700000|2022-07-29 06:05:00|901.8|896.8|910|905|910.5|905.5|901.6|896.6|152
1659075000000|2022-07-29 06:10:00|910.1|905.1|907.2|902.2|911.4|906.4|906.9|901.9|160
1659075300000|2022-07-29 06:15:00|907.3|902.3|905|900|907.3|902.3|904.2|899.2|57
1659075600000|2022-07-29 06:20:00|905.1|900.1|906.8|901.8|906.8|901.8|905|900|113
1659075900000|2022-07-29 06:25:00|906.7|901.7|906.3|901.3|907.1|902.1|905.7|900.7|99
1659076200000|2022-07-29 06:30:00|906.2|901.2|904.6|899.6|906.3|901.3|904.6|899.6|88
1659076500000|2022-07-29 06:35:00|904.8|899.8|904.3|899.3|905.7|900.7|904|899|97
1659076800000|2022-07-29 06:40:00|904.2|899.2|902.3|897.3|905.2|900.2|901.6|896.6|58
1659077100000|2022-07-29 06:45:00|902.4|897.4|900.4|895.4|902.4|897.4|900.4|895.4|48
1659077400000|2022-07-29 06:50:00|900.3|895.3|900.8|895.8|901.1|896.1|900.2|895.2|65
1659077700000|2022-07-29 06:55:00|900.9|895.9|901.5|896.5|902.4|897.4|900.1|895.1|65
1659078000000|2022-07-29 07:00:00|901.4|896.4|899.7|894.7|901.4|896.4|898.4|893.4|39
1659078300000|2022-07-29 07:05:00|899.6|894.6|901.5|896.5|902.1|897.1|899.6|894.6|23
1659078600000|2022-07-29 07:10:00|901.4|896.4|901.7|896.7|901.7|896.7|900.9|895.9|28
1659078900000|2022-07-29 07:15:00|902.1|897.1|901.9|896.9|902.2|897.2|901.5|896.5|88
1659079200000|2022-07-29 07:20:00|902|897|902.7|897.7|902.7|897.7|901.9|896.9|32
1659079500000|2022-07-29 07:25:00|902.6|897.6|900.6|895.6|902.7|897.7|900.3|895.3|102
1659079800000|2022-07-29 07:30:00|900.7|895.7|900.7|895.7|901.2|896.2|900.6|895.6|71
1659080100000|2022-07-29 07:35:00|900.5|895.5|901|896|901.1|896.1|900.4|895.4|104
1659080400000|2022-07-29 07:40:00|901.1|896.1|900.7|895.7|901.7|896.7|900.6|895.6|49
1659080700000|2022-07-29 07:45:00|900.8|895.8|900.8|895.8|901.2|896.2|900.5|895.5|89
1659081000000|2022-07-29 07:50:00|900.7|895.7|900.6|895.6|900.9|895.9|900.2|895.2|67
1659081300000|2022-07-29 07:55:00|900.5|895.5|900.7|895.7|901.1|896.1|900.3|895.3|68
1659081600000|2022-07-29 08:00:00|900.8|895.8|900.2|895.2|901|896|900|895|134
1659081900000|2022-07-29 08:05:00|900.4|895.4|899.4|894.4|901.1|896.1|899.4|894.4|103
1659082200000|2022-07-29 08:10:00|899.5|894.5|899.1|894.1|899.6|894.6|898.8|893.8|144
1659082500000|2022-07-29 08:15:00|899|894|900.5|895.5|900.7|895.7|899|890.6|230
1659082800000|2022-07-29 08:20:00|900.4|895.4|901.1|896.1|902.1|897.1|900.3|895.3|187
1659083100000|2022-07-29 08:25:00|901|896|899.9|894.9|901.1|896.1|899.3|894.3|261
1659083400000|2022-07-29 08:30:00|899.8|894.8|899.2|894.2|900.6|895.6|898.8|893.8|299
1659083700000|2022-07-29 08:35:00|899.1|894.1|899.8|894.8|900.1|895.1|898.7|893.7|211
1659084000000|2022-07-29 08:40:00|899.4|894.4|901.6|896.6|901.6|896.6|899|894|152
1659084300000|2022-07-29 08:45:00|901.7|896.7|901.4|896.4|901.9|896.9|900.9|895.9|122
1659084600000|2022-07-29 08:50:00|901.3|896.3|901.9|896.9|902.4|897.4|901|896|77
1659084900000|2022-07-29 08:55:00|901.7|896.7|901.9|896.9|902.1|897.1|900.8|895.8|81
1659085200000|2022-07-29 09:00:00|902.3|897.3|900.8|895.8|903.1|898.1|900.8|895.8|192
1659085500000|2022-07-29 09:05:00|900.9|895.9|902.3|897.3|902.3|897.3|900.6|895.6|125
1659085800000|2022-07-29 09:10:00|902.2|897.2|902.4|897.4|903.1|898.1|901.6|896.6|108
1659086100000|2022-07-29 09:15:00|902.8|897.8|899.2|894.2|902.8|897.8|899|894|127
1659086400000|2022-07-29 09:20:00|899.1|894.1|897.2|892.2|899.8|894.8|896.8|891.8|344
1659086700000|2022-07-29 09:25:00|897|892|896.8|891.8|897.7|892.7|896.8|891.8|279
1659087000000|2022-07-29 09:30:00|896.9|891.9|897.8|892.8|898.3|893.3|896.9|891.9|293
1659087300000|2022-07-29 09:35:00|897.6|892.6|897.5|892.5|898.3|893.3|897.2|892.2|164
1659087600000|2022-07-29 09:40:00|897.8|892.8|897.6|892.6|898|893|896.4|891.4|219
1659087900000|2022-07-29 09:45:00|897.5|892.5|897|892|898|893|896.7|891.7|217
1659088200000|2022-07-29 09:50:00|896.9|891.9|897|892|897.2|892.2|896.2|891.2|178
1659088500000|2022-07-29 09:55:00|897.1|892.1|897.5|892.5|897.6|892.6|895.9|890.9|249
1659088800000|2022-07-29 10:00:00|897.7|892.7|896.5|891.5|897.8|892.8|895.7|890.7|270
1659089100000|2022-07-29 10:05:00|896.4|891.4|898.7|893.7|899.2|894.2|896.3|891.3|225
1659089400000|2022-07-29 10:10:00|898.6|893.6|898.2|893.2|899|894|897.5|892.5|232
1659089700000|2022-07-29 10:15:00|898.3|893.3|897.8|892.8|898.4|893.4|896.8|891.8|125
1659090000000|2022-07-29 10:20:00|897.9|892.9|899.9|894.9|899.9|894.9|897.8|892.8|172
1659090300000|2022-07-29 10:25:00|900.2|895.2|900.5|895.5|900.6|895.6|899.5|894.5|191
1659090600000|2022-07-29 10:30:00|900.4|895.4|900.8|895.8|900.8|895.8|899.5|894.5|148
1659090900000|2022-07-29 10:35:00|900.6|895.6|902|897|902.1|897.1|900.5|895.5|241
1659091200000|2022-07-29 10:40:00|901.9|896.9|901.8|896.8|903|898|900.7|895.7|337
1659091500000|2022-07-29 10:45:00|901.7|896.7|901.8|896.8|902.6|897.6|900.8|895.8|251
1659091800000|2022-07-29 10:50:00|901.7|896.7|900.5|895.5|902|897|900.3|895.3|205
1659092100000|2022-07-29 10:55:00|900.3|895.3|899.7|894.7|901.4|896.4|899.6|894.6|254
1659092400000|2022-07-29 11:00:00|899.8|894.8|900.1|895.1|900.8|895.8|899.2|894.2|248
1659092700000|2022-07-29 11:05:00|900.2|895.2|900.4|895.4|900.8|895.8|899.4|894.4|322
1659093000000|2022-07-29 11:10:00|900.2|895.2|898.2|893.2|900.6|895.6|898|893|234
1659093300000|2022-07-29 11:15:00|898.3|893.3|898.5|893.5|898.8|893.8|897.9|892.9|239
1659093600000|2022-07-29 11:20:00|898.6|893.6|898.8|893.8|899.8|894.8|898.3|893.3|150
1659093900000|2022-07-29 11:25:00|898.7|893.7|898.4|893.4|899.2|894.2|898|893|169
1659094200000|2022-07-29 11:30:00|898.5|893.5|898.6|893.6|899|894|898.4|893.4|167
1659094500000|2022-07-29 11:35:00|898.8|893.8|899|894|900.3|895.3|898|893|225
1659094800000|2022-07-29 11:40:00|899.1|894.1|898.6|893.6|899.1|894.1|897.8|892.8|225
1659095100000|2022-07-29 11:45:00|898.7|893.7|897.9|892.9|899.2|894.2|897.6|892.6|196
1659095400000|2022-07-29 11:50:00|898|893|898.7|893.7|899.3|894.3|897.8|892.8|216
1659095700000|2022-07-29 11:55:00|898.8|893.8|898.2|893.2|899.2|894.2|897.5|892.5|200
1659096000000|2022-07-29 12:00:00|898.3|893.3|897.5|892.5|898.9|893.9|896.7|891.7|205
1659096300000|2022-07-29 12:05:00|897.7|892.7|897.4|892.4|898.1|893.1|896.7|891.7|110
1659096600000|2022-07-29 12:10:00|897.2|892.2|897.7|892.7|897.9|892.9|896.1|891.1|134
1659096900000|2022-07-29 12:15:00|897.6|892.6|897.3|892.3|898|893|896.5|891.5|124
1659097200000|2022-07-29 12:20:00|897.2|892.2|899.5|894.5|900.6|895.6|897.2|892.2|200
1659097500000|2022-07-29 12:25:00|899.9|894.9|898.1|889.3|900.1|895.1|897|888.6|189
1659097800000|2022-07-29 12:30:00|898.4|889.5|893.8|888.8|898.7|892.4|893.3|887.7|446
1659098100000|2022-07-29 12:35:00|893.7|888.7|893.9|888.9|895.3|890.3|893|888|231
1659098400000|2022-07-29 12:40:00|893.8|888.8|893.7|888.7|894.8|889.8|893.3|888.3|147
1659098700000|2022-07-29 12:45:00|893.9|888.9|895.7|890.7|896.3|891.3|893.9|888.9|173
1659099000000|2022-07-29 12:50:00|895.9|890.9|896.3|891.3|896.9|891.9|895.5|890.5|163
1659099300000|2022-07-29 12:55:00|896.2|891.2|894.7|889.7|896.2|891.2|894.3|889.3|148
1659099600000|2022-07-29 13:00:00|894.9|889.9|894.7|889.7|895.3|890.3|893.4|888.4|203
1659099900000|2022-07-29 13:05:00|894.8|889.8|894.8|889.8|896.2|891.2|894|889|192
1659100200000|2022-07-29 13:10:00|894.7|889.7|894|889|894.9|889.9|893.4|888.4|86
1659100500000|2022-07-29 13:15:00|893.9|888.9|892.6|887.6|894.1|889.1|890.9|885.9|164
1659100800000|2022-07-29 13:20:00|892.5|887.5|892.8|887.8|893.2|888.2|890.9|885.9|181
1659101100000|2022-07-29 13:25:00|892.7|887.7|893.7|888.7|893.8|888.8|892.6|887.6|149
1659101400000|2022-07-29 13:30:00|894|889|890.2|885.2|894.4|889.4|889.4|884.4|341
1659101700000|2022-07-29 13:35:00|890.3|885.3|890.2|885.2|891.6|886.6|888.2|883.2|214
1659102000000|2022-07-29 13:40:00|890.1|885.1|890.5|885.5|890.9|885.9|889.7|884.7|205
1659102300000|2022-07-29 13:45:00|890.6|885.6|889.7|884.7|890.7|885.7|889.5|884.5|251
1659102600000|2022-07-29 13:50:00|889.8|884.8|889.2|884.2|890.6|885.6|888.4|883.4|197
1659102900000|2022-07-29 13:55:00|889.1|884.1|889.1|884.1|890.1|885.1|888.6|883.6|245
1659103200000|2022-07-29 14:00:00|889.2|884.2|889.8|884.8|890.4|885.4|888.2|883.2|390
1659103500000|2022-07-29 14:05:00|889.7|884.7|890|885|890.8|885.8|889.6|884.6|275
1659103800000|2022-07-29 14:10:00|890.1|885.1|891.4|886.4|891.5|886.5|890.1|885.1|252
1659104100000|2022-07-29 14:15:00|891.3|886.3|892.8|887.8|893.2|888.2|891.1|886.1|233
1659104400000|2022-07-29 14:20:00|892.9|887.9|894.1|889.1|894.6|889.6|892.6|887.6|198
1659104700000|2022-07-29 14:25:00|893.9|888.9|895.6|890.6|896.2|891.2|893.4|888.4|213
1659105000000|2022-07-29 14:30:00|895.7|890.7|894.2|889.2|896.2|891.2|893.4|888.4|186
1659105300000|2022-07-29 14:35:00|894.3|889.3|895.8|890.8|896.7|891.7|894.3|889.3|189
1659105600000|2022-07-29 14:40:00|895.9|890.9|897.8|892.8|897.9|892.9|895.1|890.1|219
1659105900000|2022-07-29 14:45:00|897.9|892.9|898.5|893.5|898.8|893.8|896.8|891.8|328
1659106200000|2022-07-29 14:50:00|898.6|893.6|899.5|894.5|899.7|894.7|898.1|893.1|207
1659106500000|2022-07-29 14:55:00|899.4|894.4|901|896|901.6|896.6|899.2|894.2|212
1659106800000|2022-07-29 15:00:00|901.2|896.2|898.7|893.7|901.2|896.2|898.6|893.6|277
1659107100000|2022-07-29 15:05:00|898.8|893.8|899|894|900.1|895.1|898.7|893.7|279
1659107400000|2022-07-29 15:10:00|899.1|894.1|901|896|901.5|896.5|898.2|893.2|167
1659107700000|2022-07-29 15:15:00|900.9|895.9|901.3|896.3|901.4|896.4|900.4|895.4|164
1659108000000|2022-07-29 15:20:00|901.4|896.4|901.7|896.7|903|898|901.4|896.4|148
1659108300000|2022-07-29 15:25:00|901.6|896.6|900|895|901.6|896.6|899.8|894.8|131
1659108600000|2022-07-29 15:30:00|899.9|894.9|898.8|893.8|900.4|895.4|897.5|892.5|187
1659108900000|2022-07-29 15:35:00|899.1|894.1|901.4|896.4|901.9|896.9|898.8|893.8|88
1659109200000|2022-07-29 15:40:00|901.5|896.5|902.9|897.9|903.2|898.2|901.5|896.5|141
1659109500000|2022-07-29 15:45:00|903|898|903.8|898.8|903.9|898.9|902.7|897.7|112
1659109800000|2022-07-29 15:50:00|903.7|898.7|901.3|896.3|904|899|901.3|896.3|101
1659110100000|2022-07-29 15:55:00|901.4|896.4|902.9|897.9|903.4|898.4|900.5|895.5|107
1659110400000|2022-07-29 16:00:00|903.1|898.1|901.9|896.9|903.3|898.3|901.6|896.6|112
1659110700000|2022-07-29 16:05:00|901.8|896.8|900.8|895.8|902.6|897.6|900.8|895.8|122
1659111000000|2022-07-29 16:10:00|900.9|895.9|901.8|896.8|902|897|900.8|895.8|96
1659111300000|2022-07-29 16:15:00|902|897|900.9|895.9|902.2|897.2|900.6|895.6|102
1659111600000|2022-07-29 16:20:00|901|896|899.9|894.9|901.1|896.1|899.9|894.9|107
1659111900000|2022-07-29 16:25:00|900|895|899.5|894.5|900.1|895.1|899.3|894.3|165
1659112200000|2022-07-29 16:30:00|899.6|894.6|898.6|893.6|900|895|898.3|893.3|92
1659112500000|2022-07-29 16:35:00|898.5|893.5|897.7|892.7|898.8|893.8|897.5|892.5|118
1659112800000|2022-07-29 16:40:00|897.6|892.6|896.9|891.9|898.2|893.2|896.5|891.5|93
1659113100000|2022-07-29 16:45:00|896.8|891.8|896.8|891.8|897.7|892.7|896.1|891.1|145
1659113400000|2022-07-29 16:50:00|896.9|891.9|898|893|898.2|893.2|896.6|891.6|88
1659113700000|2022-07-29 16:55:00|898.1|893.1|899.1|894.1|899.2|894.2|897.6|892.6|94
1659114000000|2022-07-29 17:00:00|899.2|894.2|899.6|894.6|900.2|895.2|898.1|893.1|131
1659114300000|2022-07-29 17:05:00|899.7|894.7|899.6|894.6|900.6|895.6|899.5|894.5|94
1659114600000|2022-07-29 17:10:00|899.7|894.7|900.4|895.4|900.7|895.7|899.4|894.4|91
1659114900000|2022-07-29 17:15:00|900.5|895.5|900.8|895.8|901.1|896.1|900.4|895.4|41
1659115200000|2022-07-29 17:20:00|900.9|895.9|901.1|896.1|901.1|896.1|900.9|895.9|49
1659115500000|2022-07-29 17:25:00|901|896|901|896|901.6|896.6|900.9|895.9|97
1659115800000|2022-07-29 17:30:00|900.9|895.9|900.8|895.8|901.1|896.1|900.8|895.8|72
1659116100000|2022-07-29 17:35:00|900.9|895.9|901.2|896.2|901.5|896.5|900.8|895.8|46
1659116400000|2022-07-29 17:40:00|901.3|896.3|901.4|896.4|901.6|896.6|901.1|896.1|56
1659116700000|2022-07-29 17:45:00|901.3|896.3|901.6|896.6|901.7|896.7|901.2|896.2|52
1659117000000|2022-07-29 17:50:00|901.7|896.7|901.6|896.6|902.1|897.1|901.5|896.5|42
1659117300000|2022-07-29 17:55:00|901.5|896.5|901.3|896.3|901.8|896.8|901|896|71
1659117600000|2022-07-29 18:00:00|901.4|896.4|901.3|896.3|901.4|896.4|901|896|63
1659117900000|2022-07-29 18:05:00|901.4|896.4|901.4|896.4|901.6|896.6|901.3|896.3|69
1659118200000|2022-07-29 18:10:00|901.3|896.3|901.4|896.4|901.5|896.5|901|896|53
1659118500000|2022-07-29 18:15:00|901.3|896.3|901.4|896.4|901.5|896.5|901.1|896.1|70
1659118800000|2022-07-29 18:20:00|901.5|896.5|901.1|896.1|901.5|896.5|901|896|80
1659119100000|2022-07-29 18:25:00|901.2|896.2|901.1|896.1|901.4|896.4|900.7|895.7|82
1659119400000|2022-07-29 18:30:00|901|896|900.5|895.5|901.3|896.3|900.3|895.3|106
1659119700000|2022-07-29 18:35:00|900.6|895.6|900.8|895.8|901|896|900.5|895.5|37
1659120000000|2022-07-29 18:40:00|900.7|895.7|900.3|895.3|900.8|895.8|899.9|894.9|49
1659120300000|2022-07-29 18:45:00|900.4|895.4|900.9|895.9|901.1|896.1|900.3|895.3|58
1659120600000|2022-07-29 18:50:00|900.8|895.8|900.3|895.3|901.1|896.1|900.1|895.1|123
1659120900000|2022-07-29 18:55:00|900.2|895.2|900.3|895.3|900.5|895.5|900.1|895.1|100
1659121200000|2022-07-29 19:00:00|900.4|895.4|900.6|895.6|901|896|899.9|894.9|96
1659121500000|2022-07-29 19:05:00|900.5|895.5|899.9|894.9|900.8|895.8|899.9|894.9|75
1659121800000|2022-07-29 19:10:00|899.8|894.8|899.7|894.7|899.8|894.8|898.5|893.5|57
1659122100000|2022-07-29 19:15:00|899.6|894.6|899.9|894.9|900|895|899.6|894.6|83
1659122400000|2022-07-29 19:20:00|900|895|898.8|893.8|900|895|898.8|893.8|70
1659122700000|2022-07-29 19:25:00|898.9|893.9|899.5|894.5|899.6|894.6|898.5|893.5|56
1659123000000|2022-07-29 19:30:00|899.6|894.6|899.7|894.7|899.9|894.9|899.5|894.5|43
1659123300000|2022-07-29 19:35:00|899.6|894.6|899.3|894.3|899.7|894.7|899.2|894.2|56
1659123600000|2022-07-29 19:40:00|899.2|894.2|898.9|893.9|899.2|894.2|898.5|893.5|48
1659123900000|2022-07-29 19:45:00|898.8|893.8|898.7|893.7|898.9|893.9|898.3|893.3|36
1659124200000|2022-07-29 19:50:00|898.6|893.6|898.1|893.1|898.8|893.8|897.6|892.6|64
1659124500000|2022-07-29 19:55:00|898.2|893.2|897.9|892.9|899.6|893.7|897.9|888.6|77
1659124800000|2022-07-29 20:00:00|898|893|897.9|892.9|898.5|893.5|897.8|892.8|36
1659125100000|2022-07-29 20:05:00|898.4|893.4|898|893|898.9|893.9|897.9|892.9|13
1659125400000|2022-07-29 20:10:00|898.8|893.8|898.4|893.4|898.8|893.8|897.9|892.9|34
1659125700000|2022-07-29 20:15:00|898.3|893.3|898.4|893.4|900.5|895.5|898.1|893.1|32
1659126000000|2022-07-29 20:20:00|898.6|893.6|898.3|893.3|898.6|893.6|898.2|893.2|15
1659126300000|2022-07-29 20:25:00|898.5|893.5|899.1|894.1|900.5|895.5|898.5|893.5|29
1659126600000|2022-07-29 20:30:00|899|894|898.8|893.8|899.5|894.5|898.6|893.6|89
1659126900000|2022-07-29 20:35:00|898.7|893.7|898.5|893.5|899|894|898.5|893.5|27
1659127200000|2022-07-29 20:40:00|898.4|893.4|898.2|893.2|898.6|893.6|898|893|19
1659127500000|2022-07-29 20:45:00|898.1|893.1|899.7|894.7|899.7|894.7|898.1|893.1|18
1659127800000|2022-07-29 20:50:00|899.6|894.6|899.3|894.3|900.1|895.1|898.9|893.9|17
1659128100000|2022-07-29 20:55:00|899.2|894.2|902.9|891.9|904.4|895.1|899.2|891.8|24
1659304800000|2022-07-31 22:00:00|901|891.2|896.7|891.7|901|892.8|895.8|889|136
1659305100000|2022-07-31 22:05:00|896.6|891.6|896.3|891.3|897|892|896.3|891.3|30
1659305400000|2022-07-31 22:10:00|896.6|891.6|895.9|890.9|896.9|891.9|895.8|890.8|18
1659305700000|2022-07-31 22:15:00|896.1|891.1|895.4|890.4|896.5|891.5|895.3|890.3|46
1659306000000|2022-07-31 22:20:00|895.5|890.5|895.1|890.1|895.8|890.8|894.7|889.7|13
1659306300000|2022-07-31 22:25:00|895.4|890.4|895.8|890.8|897.4|892.4|895.4|890.4|40
1659306600000|2022-07-31 22:30:00|895.9|890.9|895.2|890.2|896.1|891.1|894.1|889.1|94
1659306900000|2022-07-31 22:35:00|895|890|895.1|890.1|896|891|894.6|889.6|36
1659307200000|2022-07-31 22:40:00|895.2|890.2|895.2|890.2|896.3|891.3|894.9|889.9|25
1659307500000|2022-07-31 22:45:00|895.1|890.1|894.4|889.4|895.5|890.5|894.2|889.2|33
1659307800000|2022-07-31 22:50:00|894.2|889.2|895.1|890.1|895.5|890.5|894.2|889.2|21
1659308100000|2022-07-31 22:55:00|895|890|894.8|889.8|896.2|891.2|894.4|889.4|39
1659308400000|2022-07-31 23:00:00|894.6|889.6|895|890|895.3|890.3|894.6|889.6|18
1659308700000|2022-07-31 23:05:00|894.8|889.8|895|890|895.8|890.8|894.4|889.4|30
1659309000000|2022-07-31 23:10:00|894.8|889.8|894.8|889.8|895.7|890.7|894.6|889.6|31
1659309300000|2022-07-31 23:15:00|894.7|889.7|894.1|889.1|894.9|889.9|894|889|25
1659309600000|2022-07-31 23:20:00|894|889|893.6|888.6|894.6|889.6|893.4|888.4|31
1659309900000|2022-07-31 23:25:00|893.4|888.4|893.6|888.6|894.9|889.9|893.1|888.1|34
1659310200000|2022-07-31 23:30:00|893.5|888.5|893.1|888.1|894.5|889.5|893.1|888.1|44
1659310500000|2022-07-31 23:35:00|893.2|888.2|892.2|887.2|893.2|888.2|892.2|887.2|19
1659310800000|2022-07-31 23:40:00|892.1|887.1|892|887|892.4|887.4|891.7|886.7|28
1659311100000|2022-07-31 23:45:00|892.2|887.2|895.2|890.2|895.7|890.7|892.2|887.2|25
1659311400000|2022-07-31 23:50:00|895.3|890.3|895.2|890.2|896.3|891.3|894.5|889.5|27
1659311700000|2022-07-31 23:55:00|895|890|894.7|889.7|895.8|890.8|894.3|889.3|32
1659312000000|2022-08-01 00:00:00|894.8|889.8|894.6|889.6|895|890|893.6|888.6|79
1659312300000|2022-08-01 00:05:00|894.2|889.2|895|890|895.6|890.6|894.1|889.1|43
1659312600000|2022-08-01 00:10:00|894.8|889.8|895.6|890.6|896|891|894.8|889.8|55
1659312900000|2022-08-01 00:15:00|895.8|890.8|896.9|891.9|897.1|892.1|895.8|890.8|88
1659313200000|2022-08-01 00:20:00|897|892|897.6|892.6|898.4|893.4|896.9|891.9|75
1659313500000|2022-08-01 00:25:00|897.4|892.4|898.3|893.3|898.5|893.5|897.2|892.2|49
1659313800000|2022-08-01 00:30:00|898.2|893.2|896.5|891.5|898.3|893.3|896.5|891.5|60
1659314100000|2022-08-01 00:35:00|896.4|891.4|895.6|890.6|896.4|891.4|895.1|890.1|60
1659314400000|2022-08-01 00:40:00|895.7|890.7|895.9|890.9|896.2|891.2|895.6|890.6|30
1659314700000|2022-08-01 00:45:00|896.1|891.1|896.6|891.6|896.9|891.9|895.9|890.9|46
1659315000000|2022-08-01 00:50:00|896.9|891.9|897.7|892.7|898.5|893.5|896.5|891.5|47
1659315300000|2022-08-01 00:55:00|897.5|892.5|897.3|892.3|897.9|892.9|896.6|891.6|44
1659315600000|2022-08-01 01:00:00|897.4|892.4|895.8|890.8|897.9|892.9|895.7|890.7|142
1659315900000|2022-08-01 01:05:00|895.9|890.9|897.6|892.6|898|893|895.1|890.1|101
1659316200000|2022-08-01 01:10:00|897.7|892.7|897.5|892.5|898.2|893.2|897.3|892.3|134
1659316500000|2022-08-01 01:15:00|897.4|892.4|899.4|894.4|899.4|894.4|897.3|892.3|86
1659316800000|2022-08-01 01:20:00|899.3|894.3|899.8|894.8|900.5|895.5|899.3|894.3|62
1659317100000|2022-08-01 01:25:00|900|895|899.9|894.9|900.7|895.7|899.8|894.8|40
1659317400000|2022-08-01 01:30:00|899.8|894.8|901.8|896.8|901.8|896.8|899.1|894.1|93
1659317700000|2022-08-01 01:35:00|901.9|896.9|901.4|896.4|902.1|897.1|901.3|896.3|80
1659318000000|2022-08-01 01:40:00|901.5|896.5|900.6|895.6|901.7|896.7|900.2|895.2|85
1659318300000|2022-08-01 01:45:00|900.7|895.7|900.3|895.3|901.2|896.2|900.3|895.3|75
1659318600000|2022-08-01 01:50:00|900.4|895.4|900.6|895.6|901.2|896.2|900.3|895.3|70
1659318900000|2022-08-01 01:55:00|900.7|895.7|901|896|901.3|896.3|900.4|895.4|79
1659319200000|2022-08-01 02:00:00|900.9|895.9|901.2|896.2|901.7|896.7|900.7|895.7|74
1659319500000|2022-08-01 02:05:00|901.3|896.3|900.7|895.7|901.3|896.3|900.5|895.5|30
1659319800000|2022-08-01 02:10:00|901.1|896.1|900.8|895.8|901.1|896.1|900.5|895.5|51
1659320100000|2022-08-01 02:15:00|900.6|895.6|901.1|896.1|901.2|896.2|900.5|895.5|52
1659320400000|2022-08-01 02:20:00|901.2|896.2|900|895|901.3|896.3|899.8|894.8|48
1659320700000|2022-08-01 02:25:00|899.8|894.8|900.6|895.6|901|896|899.8|894.8|56
1659321000000|2022-08-01 02:30:00|900.7|895.7|899.3|894.3|900.7|895.7|899.3|894.3|58
1659321300000|2022-08-01 02:35:00|899.4|894.4|899.1|894.1|899.5|894.5|898.9|893.9|53
1659321600000|2022-08-01 02:40:00|899.2|894.2|898.6|893.6|899.2|894.2|898.6|893.6|43
1659321900000|2022-08-01 02:45:00|898.4|893.4|898.5|893.5|898.8|893.8|898.2|893.2|53
1659322200000|2022-08-01 02:50:00|898.4|893.4|899.2|894.2|899.2|894.2|898.3|893.3|60
1659322500000|2022-08-01 02:55:00|899.3|894.3|900.3|895.3|900.4|895.4|899.3|894.3|78
1659322800000|2022-08-01 03:00:00|900.4|895.4|899.3|894.3|900.7|895.7|899.2|894.2|77
1659323100000|2022-08-01 03:05:00|899.4|894.4|899.1|894.1|899.6|894.6|899|894|53
1659323400000|2022-08-01 03:10:00|899|894|898.3|893.3|899.1|894.1|898.1|893.1|36
1659323700000|2022-08-01 03:15:00|898.2|893.2|897.2|892.2|898.3|893.3|897.1|892.1|75
1659324000000|2022-08-01 03:20:00|897.4|892.4|897.5|892.5|897.9|892.9|896.8|891.8|58
1659324300000|2022-08-01 03:25:00|897.6|892.6|897.9|892.9|898.1|893.1|897.4|892.4|33
1659324600000|2022-08-01 03:30:00|898|893|897.9|892.9|898|893|897.6|892.6|33
1659324900000|2022-08-01 03:35:00|897.8|892.8|898.6|893.6|898.7|893.7|897.8|892.8|16
1659325200000|2022-08-01 03:40:00|898.5|893.5|899.5|894.5|899.5|894.5|898.5|893.5|31
1659325500000|2022-08-01 03:45:00|899.4|894.4|898.3|893.3|899.5|894.5|898.3|893.3|22
1659325800000|2022-08-01 03:50:00|898.4|893.4|898.5|893.5|898.5|893.5|898|893|31
1659326100000|2022-08-01 03:55:00|898.4|893.4|898.5|893.5|898.5|893.5|897.8|892.8|30
1659326400000|2022-08-01 04:00:00|898|893|898.3|893.3|898.3|893.3|897.7|892.7|29
1659326700000|2022-08-01 04:05:00|898.1|893.1|898.8|893.8|898.9|893.9|897.9|892.9|30
1659327000000|2022-08-01 04:10:00|898.7|893.7|898.5|893.5|898.8|893.8|898.4|893.4|21
1659327300000|2022-08-01 04:15:00|898.6|893.6|899.9|894.9|900|895|898.5|893.5|23
1659327600000|2022-08-01 04:20:00|899.8|894.8|900.2|895.2|900.4|895.4|899.8|894.8|22
1659327900000|2022-08-01 04:25:00|900.3|895.3|900|895|900.3|895.3|899.8|894.8|16
1659328200000|2022-08-01 04:30:00|900.1|895.1|899.5|894.5|900.1|895.1|899.4|894.4|40
1659328500000|2022-08-01 04:35:00|899.4|894.4|899.3|894.3|899.5|894.5|899|894|29
1659328800000|2022-08-01 04:40:00|899.2|894.2|898.9|893.9|899.3|894.3|898.8|893.8|32
1659329100000|2022-08-01 04:45:00|899|894|898.5|893.5|899|894|898.3|893.3|21
1659329400000|2022-08-01 04:50:00|898.4|893.4|898.3|893.3|898.5|893.5|898.1|893.1|33
1659329700000|2022-08-01 04:55:00|898.2|893.2|897.7|892.7|898.3|893.3|897.6|892.6|29
1659330000000|2022-08-01 05:00:00|897.8|892.8|897.7|892.7|898.1|893.1|897.6|892.6|22
1659330300000|2022-08-01 05:05:00|897.4|892.4|896.6|891.6|897.8|892.8|896.6|891.6|34
1659330600000|2022-08-01 05:10:00|896.7|891.7|896.9|891.9|897|892|896.3|891.3|30
1659330900000|2022-08-01 05:15:00|897|892|897.5|892.5|897.7|892.7|896.9|891.9|24
1659331200000|2022-08-01 05:20:00|897.4|892.4|897.1|892.1|897.7|892.7|896.9|891.9|28
1659331500000|2022-08-01 05:25:00|897.2|892.2|897.4|892.4|897.7|892.7|897.2|892.2|14
1659331800000|2022-08-01 05:30:00|897.3|892.3|897|892|898.2|893.2|896.7|891.7|72
1659332100000|2022-08-01 05:35:00|897.1|892.1|897.1|892.1|897.4|892.4|896.8|891.8|22
1659332400000|2022-08-01 05:40:00|897.2|892.2|897.1|892.1|897.5|892.5|897|892|33
1659332700000|2022-08-01 05:45:00|897.2|892.2|897.4|892.4|897.4|892.4|896.6|891.6|33
1659333000000|2022-08-01 05:50:00|897.5|892.5|898.3|893.3|898.6|893.6|897.5|892.5|60
1659333300000|2022-08-01 05:55:00|898.2|893.2|898.4|893.4|898.5|893.5|897.8|892.8|48
1659333600000|2022-08-01 06:00:00|898.5|893.5|897.8|892.8|898.8|893.8|897.3|892.3|64
1659333900000|2022-08-01 06:05:00|897.7|892.7|898|893|898.1|893.1|897.3|892.3|36
1659334200000|2022-08-01 06:10:00|897.9|892.9|898.6|893.6|898.6|893.6|897.5|892.5|53
1659334500000|2022-08-01 06:15:00|898.5|893.5|898.5|893.5|898.8|893.8|898.3|893.3|66
1659334800000|2022-08-01 06:20:00|898.4|893.4|898.8|893.8|899.1|894.1|898.4|893.4|49
1659335100000|2022-08-01 06:25:00|898.7|893.7|899.7|894.7|899.7|894.7|898.7|893.7|56
1659335400000|2022-08-01 06:30:00|899.8|894.8|901.1|896.1|901.1|896.1|899.3|894.3|66
1659335700000|2022-08-01 06:35:00|901.2|896.2|901.7|896.7|901.8|896.8|900.9|895.9|39
1659336000000|2022-08-01 06:40:00|901.8|896.8|902.5|897.5|902.5|897.5|901.4|896.4|50
1659336300000|2022-08-01 06:45:00|902.4|897.4|902.3|897.3|902.9|897.9|902.3|897.3|80
1659336600000|2022-08-01 06:50:00|902.4|897.4|902.3|897.3|902.6|897.6|901.9|896.9|73
1659336900000|2022-08-01 06:55:00|902.4|897.4|902.6|897.6|902.8|897.8|902.4|897.4|31
1659337200000|2022-08-01 07:00:00|902.7|897.7|905.3|900.3|905.4|900.4|902.5|897.5|73
1659337500000|2022-08-01 07:05:00|905.4|900.4|907.6|902.6|907.8|902.8|904.9|899.9|78
1659337800000|2022-08-01 07:10:00|907.7|902.7|908.5|903.5|908.5|903.5|906.8|901.8|88
1659338100000|2022-08-01 07:15:00|908.6|903.6|908.7|903.7|908.9|903.9|907.6|902.6|89
1659338400000|2022-08-01 07:20:00|908.6|903.6|908.9|903.9|910.2|905.2|908.3|903.3|70
1659338700000|2022-08-01 07:25:00|908.8|903.8|907.6|902.6|909.2|904.2|907.5|902.5|72
1659339000000|2022-08-01 07:30:00|907.5|902.5|905.6|900.6|908|903|905.1|900.1|113
1659339300000|2022-08-01 07:35:00|905.8|900.8|907.4|902.4|907.5|902.5|905.3|900.3|80
1659339600000|2022-08-01 07:40:00|907.3|902.3|907.6|902.6|907.7|902.7|906.4|901.4|84
1659339900000|2022-08-01 07:45:00|907.7|902.7|905.7|900.7|907.7|902.7|905.4|900.4|107
1659340200000|2022-08-01 07:50:00|905.6|900.6|905.6|900.6|906.6|901.6|905.3|900.3|130
1659340500000|2022-08-01 07:55:00|905.5|900.5|905.7|900.7|905.9|900.9|905.1|900.1|77
1659340800000|2022-08-01 08:00:00|905.6|900.6|904.2|899.2|906.5|901.5|904.1|899.1|103
1659341100000|2022-08-01 08:05:00|904.3|899.3|905.8|900.8|905.8|900.8|904|899|76
1659341400000|2022-08-01 08:10:00|905.7|900.7|906.5|901.5|906.8|901.8|905.4|900.4|49
1659341700000|2022-08-01 08:15:00|906.6|901.6|906.1|901.1|906.9|901.9|906.1|901.1|99
1659342000000|2022-08-01 08:20:00|906|901|904.4|899.4|906|901|904.3|899.3|94
1659342300000|2022-08-01 08:25:00|904.3|899.3|906.2|901.2|906.5|901.5|904.2|899.2|71
1659342600000|2022-08-01 08:30:00|906.1|901.1|907.5|902.5|907.8|902.8|906.1|901.1|66
1659342900000|2022-08-01 08:35:00|907.6|902.6|906.5|901.5|907.9|902.9|906.5|901.5|80
1659343200000|2022-08-01 08:40:00|906.6|901.6|907.4|902.4|907.5|902.5|906.5|901.5|56
1659343500000|2022-08-01 08:45:00|907.5|902.5|909.9|904.9|910|905|907.1|902.1|83
1659343800000|2022-08-01 08:50:00|910.1|905.1|908.7|903.7|910.1|905.1|908.5|903.5|60
1659344100000|2022-08-01 08:55:00|909|904|908.1|903.1|909.5|904.5|907.7|902.7|71
1659344400000|2022-08-01 09:00:00|908|903|909|904|909.3|904.3|907.6|902.6|54
1659344700000|2022-08-01 09:05:00|909.1|904.1|909|904|909.3|904.3|908.5|903.5|66
1659345000000|2022-08-01 09:10:00|909.1|904.1|908|903|909.2|904.2|907.8|902.8|74
1659345300000|2022-08-01 09:15:00|907.9|902.9|910|905|910|905|907.8|902.8|61
1659345600000|2022-08-01 09:20:00|910.1|905.1|910.6|905.6|910.6|905.6|909.5|904.5|46
1659345900000|2022-08-01 09:25:00|910.7|905.7|910.1|905.1|910.7|905.7|909.5|904.5|42
1659346200000|2022-08-01 09:30:00|910.2|905.2|912.6|907.6|912.7|907.7|910.1|905.1|41
1659346500000|2022-08-01 09:35:00|912.5|907.5|912.5|907.5|912.6|907.6|912.4|907.4|31
1659346800000|2022-08-01 09:40:00|912.7|907.7|912.4|907.4|913.1|908.1|912.2|907.2|40
1659347100000|2022-08-01 09:45:00|912.3|907.3|914.1|909.1|914.2|909.2|912.1|907.1|35
1659347400000|2022-08-01 09:50:00|914.2|909.2|912.6|907.6|914.7|909.7|912|907|52
1659347700000|2022-08-01 09:55:00|912.7|907.7|913.6|908.6|914.3|909.3|912.7|907.7|47
1659348000000|2022-08-01 10:00:00|913.8|908.8|914.6|909.6|914.9|909.9|913.6|908.6|43
1659348300000|2022-08-01 10:05:00|914.7|909.7|913.6|908.6|915|910|913.5|908.5|31
1659348600000|2022-08-01 10:10:00|913.9|908.9|913.5|908.5|914.8|909.8|913.4|908.4|34
1659348900000|2022-08-01 10:15:00|913.7|908.7|915.1|910.1|915.1|910.1|913.3|908.3|58
1659349200000|2022-08-01 10:20:00|915.2|910.2|913.8|908.8|915.4|910.4|913.8|908.8|48
1659349500000|2022-08-01 10:25:00|913.9|908.9|913.2|908.2|914.1|909.1|913|908|82
1659349800000|2022-08-01 10:30:00|913.3|908.3|913.5|908.5|913.7|908.7|912.4|907.4|64
1659350100000|2022-08-01 10:35:00|913.6|908.6|911.6|906.6|913.9|908.9|911.6|906.6|78
1659350400000|2022-08-01 10:40:00|911.5|906.5|911|906|911.9|906.9|910.9|905.9|62
1659350700000|2022-08-01 10:45:00|911.1|906.1|911|906|911.6|906.6|910.3|905.3|54
1659351000000|2022-08-01 10:50:00|911.1|906.1|910.5|905.5|912|907|910.5|905.5|53
1659351300000|2022-08-01 10:55:00|910.6|905.6|910.6|905.6|911.2|906.2|910.2|905.2|55
1659351600000|2022-08-01 11:00:00|910.7|905.7|912.6|907.6|913.1|908.1|910.6|905.6|59
1659351900000|2022-08-01 11:05:00|912.7|907.7|912.7|907.7|912.9|907.9|912.1|907.1|46
1659352200000|2022-08-01 11:10:00|912.6|907.6|913.2|908.2|913.5|908.5|912.6|907.6|55
1659352500000|2022-08-01 11:15:00|913.3|908.3|913.5|908.5|913.5|908.5|913|908|59
1659352800000|2022-08-01 11:20:00|913.6|908.6|913.3|908.3|913.9|908.9|913.2|908.2|29
1659353100000|2022-08-01 11:25:00|913.2|908.2|913.9|908.9|914|909|913.2|908.2|40
1659353400000|2022-08-01 11:30:00|914|909|913.4|908.4|914.2|909.2|913.2|908.2|46
1659353700000|2022-08-01 11:35:00|913.3|908.3|913.3|908.3|914|909|913.1|908.1|34
1659354000000|2022-08-01 11:40:00|913.2|908.2|912.1|907.1|913.4|908.4|912.1|907.1|30
1659354300000|2022-08-01 11:45:00|912|907|912|907|912.8|907.8|911.8|906.8|61
1659354600000|2022-08-01 11:50:00|912.1|907.1|912|907|912.2|907.2|911.9|906.9|26
1659354900000|2022-08-01 11:55:00|912.1|907.1|912.3|907.3|912.4|907.4|911.9|906.9|75
1659355200000|2022-08-01 12:00:00|912.2|907.2|914.7|909.7|915|910|911.9|906.9|101
1659355500000|2022-08-01 12:05:00|914.8|909.8|914.6|909.6|914.9|909.9|912.5|907.5|141
1659355800000|2022-08-01 12:10:00|914.4|909.4|916.1|911.1|916.7|911.7|914.3|909.3|150
1659356100000|2022-08-01 12:15:00|915.8|910.8|916.6|911.6|916.7|911.7|915.2|910.2|98
1659356400000|2022-08-01 12:20:00|916.3|911.3|917.1|912.1|917.3|912.3|915.9|910.9|142
1659356700000|2022-08-01 12:25:00|917|912|917.6|912.6|917.6|912.6|917|912|83
1659357000000|2022-08-01 12:30:00|917.7|912.7|917.5|912.5|918.6|913.6|916.5|911.5|111
1659357300000|2022-08-01 12:35:00|917.3|912.3|917.5|912.5|918.5|913.5|916.8|911.8|79
1659357600000|2022-08-01 12:40:00|917.4|912.4|915.4|910.4|917.8|912.8|914.6|909.6|128
1659357900000|2022-08-01 12:45:00|915.3|910.3|917.6|912.6|917.6|912.6|915.3|910.3|82
1659358200000|2022-08-01 12:50:00|917.7|912.7|917.3|912.3|918.9|913.9|916.6|911.6|85
1659358500000|2022-08-01 12:55:00|917.1|912.1|917.8|912.8|918.5|913.5|917.1|912.1|65
1659358800000|2022-08-01 13:00:00|917.7|912.7|911.1|906.1|917.7|912.7|911|906|290
1659359100000|2022-08-01 13:05:00|910.9|905.9|913.2|908.2|913.2|908.2|910.4|905.4|193
1659359400000|2022-08-01 13:10:00|913.1|908.1|912.5|907.5|913.1|908.1|911.4|906.4|168
1659359700000|2022-08-01 13:15:00|912.6|907.6|914.1|909.1|914.9|909.9|912|907|129
1659360000000|2022-08-01 13:20:00|914|909|912.5|907.5|914.1|909.1|912|907|135
1659360300000|2022-08-01 13:25:00|912.7|907.7|911.7|906.7|913.3|908.3|910.5|905.5|135
1659360600000|2022-08-01 13:30:00|911.3|906.3|908|903|911.7|906.7|905.9|900.9|342
1659360900000|2022-08-01 13:35:00|907.9|902.9|909.3|904.3|909.3|904.3|907.3|902.3|182
1659361200000|2022-08-01 13:40:00|909.1|904.1|910.4|905.4|911.4|906.4|907.7|902.7|215
1659361500000|2022-08-01 13:45:00|910.3|905.3|911.9|906.9|912.5|907.5|909.6|904.6|267
1659361800000|2022-08-01 13:50:00|912|907|912.7|907.7|913.7|908.7|911.4|906.4|155
1659362100000|2022-08-01 13:55:00|912.5|907.5|913.8|908.8|914|909|911.9|906.9|156
1659362400000|2022-08-01 14:00:00|913|908|912.9|907.9|913.6|908.6|909.9|904.9|515
1659362700000|2022-08-01 14:05:00|913|908|912|907|915|910|911.3|906.3|259
1659363000000|2022-08-01 14:10:00|911.7|906.7|912.4|907.4|914|909|911.4|906.4|207
1659363300000|2022-08-01 14:15:00|912.7|907.7|910.5|905.5|913.1|908.1|910.2|905.2|220
1659363600000|2022-08-01 14:20:00|910.4|905.4|909.3|904.3|910.7|905.7|909.1|904.1|178
1659363900000|2022-08-01 14:25:00|909.2|904.2|908.1|903.1|909.4|904.4|906.5|901.5|131
1659364200000|2022-08-01 14:30:00|908.3|903.3|909.9|904.9|910.1|905.1|907.9|902.9|179
1659364500000|2022-08-01 14:35:00|910.2|905.2|911.9|906.9|911.9|906.9|909.6|904.6|243
1659364800000|2022-08-01 14:40:00|912.1|907.1|914.3|909.3|914.4|909.4|911.3|906.3|192
1659365100000|2022-08-01 14:45:00|914.4|909.4|916.9|911.9|916.9|911.9|914.3|909.3|156
1659365400000|2022-08-01 14:50:00|917|912|918.8|913.8|919|914|916.3|911.3|51
1659365700000|2022-08-01 14:55:00|918.9|913.9|918.4|913.4|918.9|913.9|918|913|88
1659366000000|2022-08-01 15:00:00|918.6|913.6|915.5|910.5|919|914|915.4|910.4|170
1659366300000|2022-08-01 15:05:00|914.9|909.9|913.7|908.7|915.7|910.7|912.4|907.4|188
1659366600000|2022-08-01 15:10:00|913.5|908.5|916.2|911.2|916.2|911.2|913.5|908.5|137
1659366900000|2022-08-01 15:15:00|916.3|911.3|914.4|909.4|916.3|911.3|913.7|908.7|161
1659367200000|2022-08-01 15:20:00|914.3|909.3|918.3|913.3|918.4|913.4|913.9|908.9|128
1659367500000|2022-08-01 15:25:00|918.5|913.5|916.6|911.6|918.6|913.6|916.5|911.5|118
1659367800000|2022-08-01 15:30:00|916.5|911.5|914.4|909.4|917.2|912.2|914.3|909.3|157
1659368100000|2022-08-01 15:35:00|914.5|909.5|914.3|909.3|915.8|910.8|913.9|908.9|184
1659368400000|2022-08-01 15:40:00|914.2|909.2|914.3|909.3|915|910|913.3|908.3|118
1659368700000|2022-08-01 15:45:00|914.1|909.1|912.6|907.6|914.2|909.2|912.1|907.1|113
1659369000000|2022-08-01 15:50:00|912.5|907.5|911.1|906.1|912.9|907.9|910.9|905.9|123
1659369300000|2022-08-01 15:55:00|911.2|906.2|912.6|907.6|912.7|907.7|910.6|905.6|79
1659369600000|2022-08-01 16:00:00|912.5|907.5|912.1|907.1|913|908|911.1|906.1|90
1659369900000|2022-08-01 16:05:00|912.2|907.2|910.7|905.7|912.2|907.2|910.5|905.5|64
1659370200000|2022-08-01 16:10:00|910.8|905.8|909.7|904.7|911|906|909.3|904.3|84
1659370500000|2022-08-01 16:15:00|909.6|904.6|909.8|904.8|910|905|908.9|903.9|62
1659370800000|2022-08-01 16:20:00|909.9|904.9|912.6|907.6|912.9|907.9|909.6|904.6|109
1659371100000|2022-08-01 16:25:00|912.5|907.5|911.3|906.3|912.8|907.8|911.3|906.3|101
1659371400000|2022-08-01 16:30:00|911.2|906.2|912.2|907.2|912.4|907.4|910.9|905.9|90
1659371700000|2022-08-01 16:35:00|912.1|907.1|912.6|907.6|913.1|908.1|911.5|906.5|74
1659372000000|2022-08-01 16:40:00|912.7|907.7|910.6|905.6|912.9|907.9|910.5|905.5|72
1659372300000|2022-08-01 16:45:00|910.5|905.5|910.8|905.8|911.1|906.1|910|905|64
1659372600000|2022-08-01 16:50:00|910.7|905.7|912.3|907.3|912.4|907.4|909.5|904.5|105
1659372900000|2022-08-01 16:55:00|912.4|907.4|911.8|906.8|912.5|907.5|911.3|906.3|70
1659373200000|2022-08-01 17:00:00|911.7|906.7|911.2|906.2|911.8|906.8|909.1|904.1|170
1659373500000|2022-08-01 17:05:00|911.3|906.3|911.4|906.4|911.8|906.8|910.6|905.6|88
1659373800000|2022-08-01 17:10:00|911.3|906.3|911.5|906.5|911.5|906.5|910.6|905.6|100
1659374100000|2022-08-01 17:15:00|911.7|906.7|910.5|905.5|911.7|906.7|910.3|905.3|82
1659374400000|2022-08-01 17:20:00|910.4|905.4|910.7|905.7|911.2|906.2|910.3|905.3|84
1659374700000|2022-08-01 17:25:00|910.8|905.8|909.8|904.8|911.1|906.1|909.8|904.8|106
1659375000000|2022-08-01 17:30:00|909.7|904.7|909.1|904.1|909.9|904.9|909.1|904.1|68
1659375300000|2022-08-01 17:35:00|909|904|909.6|904.6|909.9|904.9|908.8|903.8|71
1659375600000|2022-08-01 17:40:00|909.5|904.5|909.3|904.3|910.3|905.3|909.1|904.1|84
1659375900000|2022-08-01 17:45:00|909.2|904.2|908.9|903.9|909.2|904.2|908.2|903.2|52
1659376200000|2022-08-01 17:50:00|908.8|903.8|908.4|903.4|909.4|904.4|908.3|903.3|80
1659376500000|2022-08-01 17:55:00|908.3|903.3|908.8|903.8|909|904|908.2|903.2|94
1659376800000|2022-08-01 18:00:00|908.7|903.7|908.7|903.7|909.4|904.4|908.4|903.4|109
1659377100000|2022-08-01 18:05:00|908.8|903.8|909.7|904.7|909.8|904.8|908.3|903.3|83
1659377400000|2022-08-01 18:10:00|909.6|904.6|910.1|905.1|910.1|905.1|909.4|904.4|49
1659377700000|2022-08-01 18:15:00|910.2|905.2|909.4|904.4|910.9|905.9|909.3|904.3|74
1659378000000|2022-08-01 18:20:00|909.3|904.3|909.4|904.4|909.8|904.8|908.8|903.8|86
1659378300000|2022-08-01 18:25:00|909.3|904.3|909.4|904.4|909.7|904.7|909.1|904.1|89
1659378600000|2022-08-01 18:30:00|909.5|904.5|910.1|905.1|910.5|905.5|909.5|904.5|53
1659378900000|2022-08-01 18:35:00|910.2|905.2|909.8|904.8|910.2|905.2|909.6|904.6|54
1659379200000|2022-08-01 18:40:00|909.9|904.9|908.4|903.4|910|905|908.4|903.4|50
1659379500000|2022-08-01 18:45:00|908.5|903.5|909|904|909.4|904.4|907.9|902.9|69
1659379800000|2022-08-01 18:50:00|908.9|903.9|910.1|905.1|910.2|905.2|908.9|903.9|46
1659380100000|2022-08-01 18:55:00|910|905|911.1|906.1|911.2|906.2|909.9|904.9|51
1659380400000|2022-08-01 19:00:00|911.3|906.3|911|906|911.4|906.4|910.6|905.6|70
1659380700000|2022-08-01 19:05:00|910.8|905.8|911.7|906.7|911.9|906.9|910.8|905.8|47
1659381000000|2022-08-01 19:10:00|912|907|912|907|912.1|907.1|911.2|906.2|58
1659381300000|2022-08-01 19:15:00|911.9|906.9|911.9|906.9|912.5|907.5|911.8|906.8|77
1659381600000|2022-08-01 19:20:00|912|907|911.7|906.7|912.3|907.3|911.7|906.7|47
1659381900000|2022-08-01 19:25:00|911.8|906.8|911.6|906.6|912.1|907.1|911.4|906.4|59
1659382200000|2022-08-01 19:30:00|911.7|906.7|911.9|906.9|911.9|906.9|911.5|906.5|53
1659382500000|2022-08-01 19:35:00|911.8|906.8|911.9|906.9|912.2|907.2|911.6|906.6|55
1659382800000|2022-08-01 19:40:00|912|907|911.6|906.6|912.5|907.5|911.5|906.5|47
1659383100000|2022-08-01 19:45:00|911.7|906.7|911.7|906.7|912.3|907.3|911.6|906.6|74
1659383400000|2022-08-01 19:50:00|911.8|906.8|911.9|906.9|912.3|907.3|911.6|906.6|81
1659383700000|2022-08-01 19:55:00|911.8|906.8|912.4|907.4|912.5|907.5|911.6|906.6|49
1659384000000|2022-08-01 20:00:00|912.5|907.5|913.2|908.2|913.2|908.2|912.4|907.4|17
1659384300000|2022-08-01 20:05:00|913|908|912.7|907.7|913|908|912.7|907.7|22
1659384600000|2022-08-01 20:10:00|912.8|907.8|912.8|907.8|912.8|907.8|912.6|907.6|5
1659384900000|2022-08-01 20:15:00|912.7|907.7|912.9|907.9|913|908|912.7|907.7|11
1659385200000|2022-08-01 20:20:00|912.8|907.8|912.8|907.8|912.9|907.9|912.7|907.7|9
1659385500000|2022-08-01 20:25:00|912.9|907.9|912.9|907.9|913|908|912.8|907.8|19
1659385800000|2022-08-01 20:30:00|912.8|907.8|913.1|908.1|913.2|908.2|912.8|907.8|21
1659386100000|2022-08-01 20:35:00|913|908|913.6|908.6|913.7|908.7|913|908|17
1659386400000|2022-08-01 20:40:00|913.7|908.7|913.6|908.6|913.7|908.7|913.6|908.6|14
1659386700000|2022-08-01 20:45:00|913.5|908.5|913.6|908.6|913.6|908.6|913.5|908.5|4
1659387000000|2022-08-01 20:50:00|913.5|908.5|913.2|908.2|913.5|908.5|913.2|908.2|23
1659387300000|2022-08-01 20:55:00|913.3|908.3|916.4|905.4|916.5|908.5|912.9|904.9|31
1659391200000|2022-08-01 22:00:00|915.7|904.7|912.4|907.4|915.9|907.9|912|904.6|96
1659391500000|2022-08-01 22:05:00|912.7|907.7|912.3|907.3|912.9|907.9|912.1|907.1|48
1659391800000|2022-08-01 22:10:00|912.7|907.7|912.5|907.5|913.4|908.4|912.3|907.3|47
1659392100000|2022-08-01 22:15:00|912.2|907.2|913|908|913.5|908.5|912.2|907.2|69
1659392400000|2022-08-01 22:20:00|913.2|908.2|913.1|908.1|913.3|908.3|913|908|26
1659392700000|2022-08-01 22:25:00|913.3|908.3|913.3|908.3|913.6|908.6|913.1|908.1|48
1659393000000|2022-08-01 22:30:00|913.2|908.2|913.5|908.5|913.7|908.7|913.2|908.2|62
1659393300000|2022-08-01 22:35:00|913.4|908.4|913.5|908.5|913.8|908.8|912.9|907.9|69
1659393600000|2022-08-01 22:40:00|913.6|908.6|913.4|908.4|913.6|908.6|913.3|908.3|43
1659393900000|2022-08-01 22:45:00|913.3|908.3|913.4|908.4|913.7|908.7|913.2|908.2|62
1659394200000|2022-08-01 22:50:00|913.6|908.6|913.9|908.9|914.2|909.2|913.6|908.6|31
1659394500000|2022-08-01 22:55:00|914.1|909.1|913.9|908.9|914.3|909.3|913.4|908.4|41
1659394800000|2022-08-01 23:00:00|913.8|908.8|913.8|908.8|914.3|909.3|913.5|908.5|45
1659395100000|2022-08-01 23:05:00|913.7|908.7|914.3|909.3|914.4|909.4|913.7|908.7|40
1659395400000|2022-08-01 23:10:00|914.5|909.5|914.3|909.3|914.8|909.8|914|909|19
1659395700000|2022-08-01 23:15:00|914.4|909.4|914.1|909.1|914.6|909.6|913.6|908.6|64
1659396000000|2022-08-01 23:20:00|913.9|908.9|915|910|915|910|913.9|908.9|48
1659396300000|2022-08-01 23:25:00|914.9|909.9|914.9|909.9|915.1|910.1|914.5|909.5|41
1659396600000|2022-08-01 23:30:00|914.8|909.8|915.1|910.1|915.3|910.3|914.7|909.7|57
1659396900000|2022-08-01 23:35:00|915|910|914.9|909.9|915.3|910.3|914.7|909.7|26
1659397200000|2022-08-01 23:40:00|915|910|915.2|910.2|915.4|910.4|914.6|909.6|55
1659397500000|2022-08-01 23:45:00|915.4|910.4|913.8|908.8|915.4|910.4|913.7|908.7|109
1659397800000|2022-08-01 23:50:00|913.7|908.7|913.9|908.9|914.4|909.4|913.6|908.6|112
1659398100000|2022-08-01 23:55:00|913.8|908.8|914|909|914.6|909.6|913.8|908.8|51
1659398400000|2022-08-02 00:00:00|913.9|908.9|912.3|907.3|914|909|912.2|907.2|127
1659398700000|2022-08-02 00:05:00|912|907|910.7|905.7|912.3|907.3|910.5|905.5|104
1659399000000|2022-08-02 00:10:00|910.6|905.6|911.8|906.8|912.5|907.5|910.4|905.4|142
1659399300000|2022-08-02 00:15:00|911.7|906.7|913.6|908.6|913.7|908.7|911.5|906.5|114
1659399600000|2022-08-02 00:20:00|913.7|908.7|914.4|909.4|914.5|909.5|913.4|908.4|103
1659399900000|2022-08-02 00:25:00|914.6|909.6|914.5|909.5|914.7|909.7|914.1|909.1|202
1659400200000|2022-08-02 00:30:00|914.4|909.4|913.9|908.9|914.9|909.9|913.5|908.5|110
1659400500000|2022-08-02 00:35:00|913.8|908.8|916.5|911.5|916.5|911.5|913.8|908.8|117
1659400800000|2022-08-02 00:40:00|916.6|911.6|916.3|911.3|916.9|911.9|915.8|910.8|91
1659401100000|2022-08-02 00:45:00|916.1|911.1|916.5|911.5|916.7|911.7|915.6|910.6|131
1659401400000|2022-08-02 00:50:00|916.3|911.3|916|911|916.7|911.7|916|911|65
1659401700000|2022-08-02 00:55:00|916.2|911.2|916|911|916.3|911.3|915.1|910.1|113
1659402000000|2022-08-02 01:00:00|915.9|910.9|914.6|909.6|916|911|914.1|909.1|203
1659402300000|2022-08-02 01:05:00|914.7|909.7|915|910|915.2|910.2|914.3|909.3|151
1659402600000|2022-08-02 01:10:00|915.1|910.1|912.9|907.9|915.3|910.3|912.8|907.8|238
1659402900000|2022-08-02 01:15:00|912.8|907.8|913|908|913.3|908.3|912.6|907.6|210
1659403200000|2022-08-02 01:20:00|913.1|908.1|914|909|914.2|909.2|912.8|907.8|243
1659403500000|2022-08-02 01:25:00|913.9|908.9|914.2|909.2|914.4|909.4|913.4|908.4|109
1659403800000|2022-08-02 01:30:00|914.1|909.1|914.9|909.9|915.7|910.7|913.8|908.8|201
1659404100000|2022-08-02 01:35:00|915|910|913.5|908.5|915.1|910.1|913.5|908.5|171
1659404400000|2022-08-02 01:40:00|913.6|908.6|913.1|908.1|913.7|908.7|913.1|908.1|109
1659404700000|2022-08-02 01:45:00|913.2|908.2|911.9|906.9|913.4|908.4|911.5|906.5|189
1659405000000|2022-08-02 01:50:00|911.7|906.7|911.8|906.8|912.1|907.1|911.4|906.4|114
1659405300000|2022-08-02 01:55:00|911.5|906.5|911.5|906.5|911.8|906.8|910.6|905.6|125
1659405600000|2022-08-02 02:00:00|911.4|906.4|913.5|908.5|914.2|909.2|911.3|906.3|122
1659405900000|2022-08-02 02:05:00|913.6|908.6|914.7|909.7|914.9|909.9|913.4|908.4|125
1659406200000|2022-08-02 02:10:00|914.6|909.6|914.3|909.3|914.6|909.6|913.2|908.2|84
1659406500000|2022-08-02 02:15:00|914.2|909.2|913.9|908.9|914.2|909.2|913.5|908.5|80
1659406800000|2022-08-02 02:20:00|914|909|913.6|908.6|914|909|913.3|908.3|96
1659407100000|2022-08-02 02:25:00|913.5|908.5|913.2|908.2|913.6|908.6|912.8|907.8|110
1659407400000|2022-08-02 02:30:00|913.3|908.3|912.7|907.7|913.6|908.6|912.6|907.6|107
1659407700000|2022-08-02 02:35:00|912.8|907.8|911.8|906.8|912.8|907.8|911.6|906.6|127
1659408000000|2022-08-02 02:40:00|911.9|906.9|912.6|907.6|912.6|907.6|911.6|906.6|143
1659408300000|2022-08-02 02:45:00|912.5|907.5|911.8|906.8|912.7|907.7|911.6|906.6|141
1659408600000|2022-08-02 02:50:00|911.6|906.6|913.2|908.2|913.2|908.2|911.3|906.3|205
1659408900000|2022-08-02 02:55:00|913.1|908.1|913.9|908.9|914.3|909.3|912.7|907.7|103
1659409200000|2022-08-02 03:00:00|913.8|908.8|913.2|908.2|914.5|909.5|913.1|908.1|200
1659409500000|2022-08-02 03:05:00|913.3|908.3|913.5|908.5|913.8|908.8|913.2|908.2|78
1659409800000|2022-08-02 03:10:00|913.4|908.4|914|909|914.2|909.2|912.4|907.4|81
1659410100000|2022-08-02 03:15:00|913.9|908.9|914.6|909.6|914.7|909.7|913.3|908.3|86
1659410400000|2022-08-02 03:20:00|914.5|909.5|915|910|915.2|910.2|913.9|908.9|133
1659410700000|2022-08-02 03:25:00|915.1|910.1|914.7|909.7|915.8|910.8|914.6|909.6|156
1659411000000|2022-08-02 03:30:00|914.6|909.6|914.8|909.8|915.2|910.2|914.5|909.5|73
1659411300000|2022-08-02 03:35:00|914.7|909.7|914.7|909.7|914.8|909.8|914.2|909.2|119
1659411600000|2022-08-02 03:40:00|914.6|909.6|914.9|909.9|915.1|910.1|914.6|909.6|58
1659411900000|2022-08-02 03:45:00|914.8|909.8|914.8|909.8|915.1|910.1|914.6|909.6|73
1659412200000|2022-08-02 03:50:00|914.9|909.9|914.9|909.9|915.2|910.2|914.7|909.7|46
1659412500000|2022-08-02 03:55:00|914.8|909.8|915|910|915|910|914.5|909.5|91
1659412800000|2022-08-02 04:00:00|915.1|910.1|914.8|909.8|915.1|910.1|914.7|909.7|97
1659413100000|2022-08-02 04:05:00|914.7|909.7|914.8|909.8|915.3|910.3|914.7|909.7|56
1659413400000|2022-08-02 04:10:00|914.9|909.9|914.8|909.8|915.2|910.2|914.5|909.5|49
1659413700000|2022-08-02 04:15:00|914.7|909.7|915.2|910.2|915.3|910.3|914.6|909.6|74
1659414000000|2022-08-02 04:20:00|915.3|910.3|915|910|915.3|910.3|914.9|909.9|33
1659414300000|2022-08-02 04:25:00|915.1|910.1|914.9|909.9|915.3|910.3|914.5|909.5|38
1659414600000|2022-08-02 04:30:00|914.8|909.8|913.8|908.8|915|910|912.9|907.9|217
1659414900000|2022-08-02 04:35:00|913.9|908.9|914.1|909.1|914.2|909.2|913.7|908.7|121
1659415200000|2022-08-02 04:40:00|914.2|909.2|913.5|908.5|914.4|909.4|913.4|908.4|86
1659415500000|2022-08-02 04:45:00|913.6|908.6|913.7|908.7|913.9|908.9|913.3|908.3|142
1659415800000|2022-08-02 04:50:00|913.5|908.5|913.1|908.1|913.8|908.8|913|908|83
1659416100000|2022-08-02 04:55:00|913|908|913.4|908.4|913.5|908.5|912.9|907.9|65
1659416400000|2022-08-02 05:00:00|913.3|908.3|913.6|908.6|913.9|908.9|913.2|908.2|112
1659416700000|2022-08-02 05:05:00|913.7|908.7|913.7|908.7|914.5|909.5|913.5|908.5|149
1659417000000|2022-08-02 05:10:00|913.9|908.9|913.9|908.9|914|909|913.7|908.7|99
1659417300000|2022-08-02 05:15:00|914|909|913.7|908.7|914|909|913|908|70
1659417600000|2022-08-02 05:20:00|913.8|908.8|914.1|909.1|914.1|909.1|913.5|908.5|65
1659417900000|2022-08-02 05:25:00|914|909|914.2|909.2|914.6|909.6|913.9|908.9|80
1659418200000|2022-08-02 05:30:00|914|909|913.6|908.6|914.5|909.5|913.2|908.2|190
1659418500000|2022-08-02 05:35:00|913.7|908.7|913.8|908.8|913.9|908.9|913.1|908.1|135
1659418800000|2022-08-02 05:40:00|913.9|908.9|913.6|908.6|914.2|909.2|913.4|908.4|169
1659419100000|2022-08-02 05:45:00|913.5|908.5|912.9|907.9|913.7|908.7|912.7|907.7|123
1659419400000|2022-08-02 05:50:00|912.8|907.8|912.6|907.6|913.3|908.3|912.4|907.4|95
1659419700000|2022-08-02 05:55:00|912.7|907.7|912.7|907.7|913|908|912.2|907.2|121
1659420000000|2022-08-02 06:00:00|912.6|907.6|912|907|912.8|907.8|911.8|906.8|195
1659420300000|2022-08-02 06:05:00|912.1|907.1|913.1|908.1|913.5|908.5|911.4|906.4|145
1659420600000|2022-08-02 06:10:00|913|908|915.5|910.5|915.7|910.7|913|908|134
1659420900000|2022-08-02 06:15:00|915.4|910.4|917.2|912.2|917.2|912.2|914.2|909.2|80
1659421200000|2022-08-02 06:20:00|917.3|912.3|917.2|912.2|917.4|912.4|916.6|911.6|54
1659421500000|2022-08-02 06:25:00|917.1|912.1|917.3|912.3|918.2|913.2|917|912|86
1659421800000|2022-08-02 06:30:00|917.2|912.2|916.8|911.8|917.4|912.4|916.6|911.6|126
1659422100000|2022-08-02 06:35:00|916.9|911.9|918.1|913.1|918.4|913.4|916.8|911.8|64
1659422400000|2022-08-02 06:40:00|918.2|913.2|917|912|918.3|913.3|916.9|911.9|87
1659422700000|2022-08-02 06:45:00|917.1|912.1|917|912|917.2|912.2|916.9|911.9|39
1659423000000|2022-08-02 06:50:00|917.1|912.1|916.8|911.8|917.1|912.1|916.8|911.8|52
1659423300000|2022-08-02 06:55:00|916.9|911.9|916.3|911.3|917.1|912.1|916.1|911.1|63
1659423600000|2022-08-02 07:00:00|916.2|911.2|914.9|909.9|916.5|911.5|914.8|909.8|71
1659423900000|2022-08-02 07:05:00|915.3|910.3|914.2|909.2|915.3|910.3|913.3|908.3|65
1659424200000|2022-08-02 07:10:00|914|909|914.2|909.2|914.4|909.4|913|908|76
1659424500000|2022-08-02 07:15:00|914.1|909.1|913.5|908.5|914.2|909.2|913|908|91
1659424800000|2022-08-02 07:20:00|913.4|908.4|913.2|908.2|913.5|908.5|912.3|907.3|84
1659425100000|2022-08-02 07:25:00|913.4|908.4|913.5|908.5|913.8|908.8|913.1|908.1|73
1659425400000|2022-08-02 07:30:00|913.7|908.7|912.9|907.9|914.1|909.1|912.8|907.8|100
1659425700000|2022-08-02 07:35:00|913|908|912.7|907.7|913|908|911.1|906.1|170
1659426000000|2022-08-02 07:40:00|912.8|907.8|913|908|913.7|908.7|912.6|907.6|99
1659426300000|2022-08-02 07:45:00|913.1|908.1|914.4|909.4|914.5|909.5|912.9|907.9|81
1659426600000|2022-08-02 07:50:00|914.6|909.6|915.6|910.6|915.8|910.8|914.6|909.6|111
1659426900000|2022-08-02 07:55:00|915.8|910.8|915.5|910.5|915.9|910.9|915.2|910.2|145
1659427200000|2022-08-02 08:00:00|915.4|910.4|914.9|909.9|915.7|910.7|914.7|909.7|153
1659427500000|2022-08-02 08:05:00|914.8|909.8|915.8|910.8|916.1|911.1|914.4|909.4|99
1659427800000|2022-08-02 08:10:00|915.9|910.9|916.6|911.6|916.7|911.7|915.5|910.5|119
1659428100000|2022-08-02 08:15:00|916.5|911.5|914.8|909.8|916.6|911.6|914.3|909.3|148
1659428400000|2022-08-02 08:20:00|914.7|909.7|914.1|909.1|915.1|910.1|913.9|908.9|98
1659428700000|2022-08-02 08:25:00|914|909|913.7|908.7|914.5|909.5|913.4|908.4|77
1659429000000|2022-08-02 08:30:00|913.5|908.5|912.8|907.8|913.6|908.6|912.6|907.6|85
1659429300000|2022-08-02 08:35:00|912.6|907.6|912.6|907.6|912.8|907.8|912.4|907.4|103
1659429600000|2022-08-02 08:40:00|912.5|907.5|911.9|906.9|912.5|907.5|911.5|906.5|81
1659429900000|2022-08-02 08:45:00|912|907|915.3|910.3|915.5|910.5|911.9|906.9|72
1659430200000|2022-08-02 08:50:00|915.2|910.2|915.5|910.5|915.8|910.8|915.2|910.2|92
1659430500000|2022-08-02 08:55:00|915.4|910.4|915.3|910.3|915.6|910.6|914.8|909.8|75
1659430800000|2022-08-02 09:00:00|915.4|910.4|914.9|909.9|915.7|910.7|914.7|909.7|94
1659431100000|2022-08-02 09:05:00|915.1|910.1|914.8|909.8|915.1|910.1|914.2|909.2|71
1659431400000|2022-08-02 09:10:00|914.7|909.7|915|910|915.2|910.2|914.7|909.7|55
1659431700000|2022-08-02 09:15:00|914.9|909.9|915.6|910.6|915.8|910.8|914.9|909.9|60
1659432000000|2022-08-02 09:20:00|915.3|910.3|914.5|909.5|915.4|910.4|914.4|909.4|46
1659432300000|2022-08-02 09:25:00|914.4|909.4|915|910|915|910|914.3|909.3|84
1659432600000|2022-08-02 09:30:00|915.1|910.1|915.6|910.6|915.6|910.6|914.5|909.5|86
1659432900000|2022-08-02 09:35:00|915.7|910.7|915|910|915.7|910.7|915|910|46
1659433200000|2022-08-02 09:40:00|915.1|910.1|914.9|909.9|915.3|910.3|914.6|909.6|67
1659433500000|2022-08-02 09:45:00|915|910|914.8|909.8|915|910|914.5|909.5|26
1659433800000|2022-08-02 09:50:00|914.7|909.7|914.2|909.2|914.7|909.7|913.8|908.8|45
1659434100000|2022-08-02 09:55:00|914.1|909.1|914|909|914.2|909.2|913.6|908.6|63
1659434400000|2022-08-02 10:00:00|913.9|908.9|913.9|908.9|915.2|910.2|913.8|908.8|54
1659434700000|2022-08-02 10:05:00|913.8|908.8|914.2|909.2|914.4|909.4|913.2|908.2|96
1659435000000|2022-08-02 10:10:00|914.3|909.3|915|910|915.1|910.1|914|909|35
1659435300000|2022-08-02 10:15:00|915.1|910.1|915.4|910.4|915.4|910.4|914.6|909.6|58
1659435600000|2022-08-02 10:20:00|915.3|910.3|914.8|909.8|915.8|910.8|914.8|909.8|39
1659435900000|2022-08-02 10:25:00|914.9|909.9|913.1|908.1|915.1|910.1|912.8|907.8|47
1659436200000|2022-08-02 10:30:00|913|908|912.9|907.9|913|908|912.7|907.7|62
1659436500000|2022-08-02 10:35:00|912.8|907.8|913.7|908.7|913.7|908.7|912.7|907.7|65
1659436800000|2022-08-02 10:40:00|913.8|908.8|913.3|908.3|914|909|913.1|908.1|46
1659437100000|2022-08-02 10:45:00|913.2|908.2|912.8|907.8|913.3|908.3|912.6|907.6|70
1659437400000|2022-08-02 10:50:00|912.9|907.9|912.1|907.1|912.9|907.9|911.9|906.9|69
1659437700000|2022-08-02 10:55:00|912|907|912|907|912.3|907.3|911.7|906.7|80
1659438000000|2022-08-02 11:00:00|911.9|906.9|914|909|914.2|909.2|911.3|906.3|115
1659438300000|2022-08-02 11:05:00|914.2|909.2|914.9|909.9|915.3|910.3|913.4|908.4|83
1659438600000|2022-08-02 11:10:00|914.8|909.8|914.3|909.3|915|910|914|909|82
1659438900000|2022-08-02 11:15:00|914.4|909.4|915.5|910.5|916|911|914.4|909.4|81
1659439200000|2022-08-02 11:20:00|915.6|910.6|915.9|910.9|916.1|911.1|915.4|910.4|64
1659439500000|2022-08-02 11:25:00|916|911|916.1|911.1|916.3|911.3|915.5|910.5|43
1659439800000|2022-08-02 11:30:00|916.2|911.2|916.4|911.4|916.8|911.8|915.9|910.9|65
1659440100000|2022-08-02 11:35:00|916.5|911.5|918.3|913.3|918.3|914.2|916|911.5|48
1659440400000|2022-08-02 11:40:00|918.2|913.2|919.8|914.8|919.8|914.8|917|912|92
1659440700000|2022-08-02 11:45:00|919.7|914.7|920|915|920.4|915.4|918.9|913.9|67
1659441000000|2022-08-02 11:50:00|919.9|914.9|919.4|914.4|919.9|914.9|919.1|914.1|102
1659441300000|2022-08-02 11:55:00|919.3|914.3|919.4|914.4|920.1|915.1|918.7|913.7|140
1659441600000|2022-08-02 12:00:00|919.6|914.6|919.7|914.7|920.7|915.7|919.3|914.3|100
1659441900000|2022-08-02 12:05:00|919.8|914.8|919.6|914.6|920.3|915.3|919.5|914.5|109
1659442200000|2022-08-02 12:10:00|919.7|914.7|920.3|915.3|920.7|915.7|919.5|914.5|138
1659442500000|2022-08-02 12:15:00|920.4|915.4|921.3|916.3|923.3|918.3|920.4|915.4|147
1659442800000|2022-08-02 12:20:00|922|917|923.8|918.8|924.4|919.4|921.6|916.6|294
1659443100000|2022-08-02 12:25:00|923.7|918.7|919.9|914.9|923.8|918.8|919.5|914.5|209
1659443400000|2022-08-02 12:30:00|920|915|919.4|914.4|921.7|916.7|919.3|914.3|187
1659443700000|2022-08-02 12:35:00|919.2|914.2|917|912|919.5|914.5|915.7|910.7|149
1659444000000|2022-08-02 12:40:00|917.1|912.1|915.7|910.7|917.4|912.4|915.7|910.7|135
1659444300000|2022-08-02 12:45:00|915.6|910.6|917.1|912.1|917.6|912.6|914.9|909.9|135
1659444600000|2022-08-02 12:50:00|917.2|912.2|920.1|915.1|920.1|915.1|917.1|912.1|112
1659444900000|2022-08-02 12:55:00|920|915|921.9|916.9|922.2|917.2|919.8|914.8|140
1659445200000|2022-08-02 13:00:00|921.7|916.7|919.5|914.5|923|918|919.4|914.4|251
1659445500000|2022-08-02 13:05:00|919.4|914.4|922|917|922.4|917.4|919.4|914.4|120
1659445800000|2022-08-02 13:10:00|921.9|916.9|921.4|916.4|922.5|917.5|920.2|915.2|232
1659446100000|2022-08-02 13:15:00|921.5|916.5|919.6|914.6|922.8|917.8|918.7|913.7|183
1659446400000|2022-08-02 13:20:00|919.5|914.5|917.6|912.6|920.6|915.6|915.9|910.9|192
1659446700000|2022-08-02 13:25:00|917.5|912.5|918.3|913.3|918.8|913.8|916.9|911.9|107
1659447000000|2022-08-02 13:30:00|918.4|913.4|921.4|916.4|921.7|916.7|918.4|913.4|282
1659447300000|2022-08-02 13:35:00|921.5|916.5|922.2|917.2|922.3|917.3|920.7|915.7|377
1659447600000|2022-08-02 13:40:00|922.4|917.4|920|915|922.4|917.4|918.3|913.3|241
1659447900000|2022-08-02 13:45:00|920.1|915.1|920.4|915.4|921|916|919.1|914.1|349
1659448200000|2022-08-02 13:50:00|920.3|915.3|919.2|914.2|921.1|916.1|917.4|912.4|412
1659448500000|2022-08-02 13:55:00|918.9|913.9|916.9|911.9|919|914|916.7|911.7|250
1659448800000|2022-08-02 14:00:00|916.8|911.8|916.7|911.7|917.2|912.2|915.7|910.7|226
1659449100000|2022-08-02 14:05:00|916.6|911.6|914.6|909.6|916.7|911.7|914.6|909.6|33
1659449400000|2022-08-02 14:10:00|914.4|909.4|916|911|916|911|913.8|908.8|263
1659449700000|2022-08-02 14:15:00|916.3|911.3|915.9|910.9|916.6|911.6|915.1|910.1|160
1659450000000|2022-08-02 14:20:00|916|911|915.2|910.2|916|911|915|910|119
1659450300000|2022-08-02 14:25:00|915.1|910.1|914|909|915.4|910.4|913.2|908.2|224
1659450600000|2022-08-02 14:30:00|914.1|909.1|913.4|908.4|915|910|913|908|237
1659450900000|2022-08-02 14:35:00|913.1|908.1|912.8|907.8|913.7|908.7|911.6|906.6|169
1659451200000|2022-08-02 14:40:00|912.7|907.7|911.9|906.9|913.5|908.5|911.5|906.5|246
1659451500000|2022-08-02 14:45:00|912|907|911.3|906.3|912|907|910.5|905.5|289
1659451800000|2022-08-02 14:50:00|911.4|906.4|910.5|905.5|912|907|910.1|905.1|254
1659452100000|2022-08-02 14:55:00|910.4|905.4|906.2|901.2|910.6|905.6|905.3|900.3|324
1659452400000|2022-08-02 15:00:00|906.1|901.1|903.3|898.3|906.3|901.3|903.2|898.2|311
1659452700000|2022-08-02 15:05:00|903.4|898.4|906.5|901.5|906.7|901.7|903.3|898.3|150
1659453000000|2022-08-02 15:10:00|906.4|901.4|907|902|908.6|903.6|905.4|900.4|251
1659453300000|2022-08-02 15:15:00|907.1|902.1|907.1|902.1|908.3|903.3|905.8|900.8|302
1659453600000|2022-08-02 15:20:00|907|902|907.4|902.4|907.7|902.7|905.2|900.2|339
1659453900000|2022-08-02 15:25:00|907.3|902.3|909.5|904.5|910|905|907.1|902.1|304
1659454200000|2022-08-02 15:30:00|909.4|904.4|911.9|906.9|912.6|907.6|907.2|902.2|352
1659454500000|2022-08-02 15:35:00|911.8|906.8|914|909|914.6|909.6|911.7|906.7|287
1659454800000|2022-08-02 15:40:00|914.1|909.1|916.3|911.3|916.5|911.5|913.9|908.9|185
1659455100000|2022-08-02 15:45:00|916.1|911.1|916.2|911.2|917.6|912.6|915.9|910.9|266
1659455400000|2022-08-02 15:50:00|916.1|911.1|915.8|910.8|916.7|911.7|915.4|910.4|127
1659455700000|2022-08-02 15:55:00|915.7|910.7|915.8|910.8|916.2|911.2|915.4|910.4|80
1659456000000|2022-08-02 16:00:00|915.9|910.9|917.2|912.2|917.5|912.5|915.6|910.6|209
1659456300000|2022-08-02 16:05:00|917.3|912.3|916.7|911.7|917.4|912.4|916.3|911.3|191
1659456600000|2022-08-02 16:10:00|916.8|911.8|918.6|913.6|919.2|914.2|916.2|911.2|203
1659456900000|2022-08-02 16:15:00|918.4|913.4|919|914|919.9|914.9|918.4|913.4|282
1659457200000|2022-08-02 16:20:00|919.5|914.5|921|916|921.3|916.3|919.5|914.5|183
1659457500000|2022-08-02 16:25:00|921.1|916.1|920.6|915.6|921.2|916.2|920|915|122
1659457800000|2022-08-02 16:30:00|920.7|915.7|916.6|911.6|920.7|915.7|916.4|911.4|176
1659458100000|2022-08-02 16:35:00|916.7|911.7|915.6|910.6|917.7|912.7|915.6|910.6|197
1659458400000|2022-08-02 16:40:00|915.5|910.5|914.6|909.6|915.9|910.9|914|909|244
1659458700000|2022-08-02 16:45:00|914.4|909.4|914.8|909.8|915|910|913.3|908.3|186
1659459000000|2022-08-02 16:50:00|914.4|909.4|914.4|909.4|914.9|909.9|913.5|908.5|197
1659459300000|2022-08-02 16:55:00|914.3|909.3|913.2|908.2|914.8|909.8|913.1|908.1|170
1659459600000|2022-08-02 17:00:00|913|908|914|909|914.2|909.2|912.1|907.1|172
1659459900000|2022-08-02 17:05:00|914.1|909.1|913.6|908.6|914.3|909.3|913.5|908.5|110
1659460200000|2022-08-02 17:10:00|913.5|908.5|912.5|907.5|913.9|908.9|912.3|907.3|127
1659460500000|2022-08-02 17:15:00|912.4|907.4|912.3|907.3|912.6|907.6|911.5|906.5|149
1659460800000|2022-08-02 17:20:00|912.2|907.2|912|907|912.6|907.6|911.4|906.4|142
1659461100000|2022-08-02 17:25:00|912.1|907.1|911.9|906.9|912.1|907.1|911.4|906.4|166
1659461400000|2022-08-02 17:30:00|912|907|910.9|905.9|912|907|910.6|905.6|230
1659461700000|2022-08-02 17:35:00|910.8|905.8|911|906|911.3|906.3|910.3|905.3|186
1659462000000|2022-08-02 17:40:00|911.2|906.2|911|906|911.6|906.6|910.6|905.6|190
1659462300000|2022-08-02 17:45:00|910.9|905.9|910.8|905.8|911.3|906.3|910.6|905.6|159
1659462600000|2022-08-02 17:50:00|910.5|905.5|909.9|904.9|910.9|905.9|909.7|904.7|155
1659462900000|2022-08-02 17:55:00|909.8|904.8|909|904|910.1|905.1|908.9|903.9|180
1659463200000|2022-08-02 18:00:00|908.8|903.8|906.7|901.7|908.8|903.8|906.4|901.4|238
1659463500000|2022-08-02 18:05:00|906.8|901.8|906.2|901.2|906.8|901.8|905.5|900.5|131
1659463800000|2022-08-02 18:10:00|906.1|901.1|905.9|900.9|906.4|901.4|904.9|899.9|163
1659464100000|2022-08-02 18:15:00|906|901|904|899|906|901|904|899|161
1659464400000|2022-08-02 18:20:00|904.1|899.1|903.4|898.4|904.2|899.2|903.1|898.1|132
1659464700000|2022-08-02 18:25:00|903.5|898.5|903.8|898.8|904|899|902.6|897.6|128
1659465000000|2022-08-02 18:30:00|903.9|898.9|903.7|898.7|904.1|899.1|903|898|159
1659465300000|2022-08-02 18:35:00|903.8|898.8|903.6|898.6|905|900|903|898|103
1659465600000|2022-08-02 18:40:00|903.8|898.8|904.6|899.6|905|900|903.6|898.6|175
1659465900000|2022-08-02 18:45:00|904.4|899.4|904.6|899.6|904.8|899.8|903.8|898.8|155
1659466200000|2022-08-02 18:50:00|904.4|899.4|904.5|899.5|904.8|899.8|903.8|898.8|174
1659466500000|2022-08-02 18:55:00|904.6|899.6|904.2|899.2|904.7|899.7|904|899|134
1659466800000|2022-08-02 19:00:00|904.1|899.1|904.6|899.6|904.8|899.8|903.9|898.9|162
1659467100000|2022-08-02 19:05:00|904.5|899.5|904.3|899.3|905.1|900.1|904.1|899.1|81
1659467400000|2022-08-02 19:10:00|904.2|899.2|903.7|898.7|904.5|899.5|903.5|898.5|115
1659467700000|2022-08-02 19:15:00|903.6|898.6|902.1|897.1|903.9|898.9|902|897|188
1659468000000|2022-08-02 19:20:00|902|897|901.9|896.9|902.5|897.5|901.5|896.5|163
1659468300000|2022-08-02 19:25:00|901.8|896.8|901.9|896.9|902.1|897.1|901.4|896.4|160
1659468600000|2022-08-02 19:30:00|901.8|896.8|901.3|896.3|901.9|896.9|901.2|896.2|206
1659468900000|2022-08-02 19:35:00|901.4|896.4|901.4|896.4|902.4|897.4|901.2|896.2|191
1659469200000|2022-08-02 19:40:00|901.5|896.5|901.3|896.3|901.6|896.6|901.1|896.1|188
1659469500000|2022-08-02 19:45:00|901.4|896.4|902|897|902|897|901|896|134
1659469800000|2022-08-02 19:50:00|902.1|897.1|902|897|902.5|897.5|901.9|896.9|160
1659470100000|2022-08-02 19:55:00|901.9|896.9|902|897|902.4|897.4|901.9|896.9|134
1659470400000|2022-08-02 20:00:00|902.1|897.1|900.6|895.6|902.5|897.5|900.6|895.6|75
1659470700000|2022-08-02 20:05:00|900.5|895.5|900.7|895.7|900.8|895.8|900.5|895.5|32
1659471000000|2022-08-02 20:10:00|900.6|895.6|901|896|901.3|896.3|900.5|895.5|73
1659471300000|2022-08-02 20:15:00|900.8|895.8|900.7|895.7|901.2|896.2|900.5|895.5|55
1659471600000|2022-08-02 20:20:00|900.5|895.5|901.6|896.6|901.7|896.7|900.5|895.5|77
1659471900000|2022-08-02 20:25:00|901.4|896.4|901.7|896.7|901.8|896.8|901.2|896.2|44
1659472200000|2022-08-02 20:30:00|901.5|896.5|901.2|896.2|901.7|896.7|901.2|896.2|17
1659472500000|2022-08-02 20:35:00|901.1|896.1|901.3|896.3|901.3|896.3|900.8|895.8|35
1659472800000|2022-08-02 20:40:00|901.1|896.1|901.2|896.2|901.6|896.6|900.9|895.9|108
1659473100000|2022-08-02 20:45:00|901.3|896.3|900.4|895.4|901.4|896.4|900.3|895.3|61
1659473400000|2022-08-02 20:50:00|900.5|895.5|900.4|895.4|900.7|895.7|900.3|895.3|36
1659473700000|2022-08-02 20:55:00|900.3|895.3|902.8|891.8|903.3|895.4|899.7|891.7|75
1659477600000|2022-08-02 22:00:00|900.2|889.7|896|891|900.2|891.9|895.9|889.1|45
1659477900000|2022-08-02 22:05:00|895.9|890.9|893.9|888.9|896.8|891.8|893.1|888.1|28
1659478200000|2022-08-02 22:10:00|893.8|888.8|894.5|889.5|894.7|889.7|893.4|888.4|15
1659478500000|2022-08-02 22:15:00|894.7|889.7|895.2|890.2|895.3|890.3|894.5|889.5|18
1659478800000|2022-08-02 22:20:00|895.4|890.4|894.8|889.8|896.1|891.1|894.8|889.8|21
1659479100000|2022-08-02 22:25:00|894.7|889.7|895.8|890.8|895.8|890.8|894.6|889.6|63
1659479400000|2022-08-02 22:30:00|895.9|890.9|896.3|891.3|896.4|891.4|895.5|890.5|79
1659479700000|2022-08-02 22:35:00|896.5|891.5|896.8|891.8|897|892|896|891|67
1659480000000|2022-08-02 22:40:00|897|892|897|892|897.3|892.3|896.3|891.3|67
1659480300000|2022-08-02 22:45:00|896.8|891.8|897.1|892.1|897.3|892.3|896.2|891.2|123
1659480600000|2022-08-02 22:50:00|897|892|897|892|897.3|892.3|896.5|891.5|49
1659480900000|2022-08-02 22:55:00|897.1|892.1|896.8|891.8|897.4|892.4|896.3|891.3|79
1659481200000|2022-08-02 23:00:00|896.4|891.4|896.2|891.2|896.7|891.7|895.9|890.9|84
1659481500000|2022-08-02 23:05:00|896.1|891.1|894.8|889.8|896.5|891.5|894.7|889.7|66
1659481800000|2022-08-02 23:10:00|895|890|894.7|889.7|895.3|890.3|894.6|889.6|80
1659482100000|2022-08-02 23:15:00|894.9|889.9|895.2|890.2|895.5|890.5|894.6|889.6|88
1659482400000|2022-08-02 23:20:00|895.1|890.1|894.8|889.8|895.7|890.7|894.8|889.8|69
1659482700000|2022-08-02 23:25:00|894.7|889.7|894.7|889.7|895.1|890.1|894.4|889.4|62
1659483000000|2022-08-02 23:30:00|894.6|889.6|894.8|889.8|895.1|890.1|894.5|889.5|83
1659483300000|2022-08-02 23:35:00|895|890|894.4|889.4|895|890|894.2|889.2|71
1659483600000|2022-08-02 23:40:00|894.6|889.6|894.7|889.7|895|890|894.2|889.2|81
1659483900000|2022-08-02 23:45:00|895.9|890.9|897.9|892.9|898.2|893.2|895.9|890.9|95
1659484200000|2022-08-02 23:50:00|897.7|892.7|898.5|893.5|898.7|893.7|896|891|134
1659484500000|2022-08-02 23:55:00|898.1|893.1|898.4|893.4|898.4|893.4|896.9|891.9|68
1659484800000|2022-08-03 00:00:00|898.7|893.7|899.1|894.1|899.5|894.5|897.5|892.5|143
1659485100000|2022-08-03 00:05:00|898.8|893.8|899.3|894.3|899.6|894.6|897.7|892.7|200
1659485400000|2022-08-03 00:10:00|899.4|894.4|898.9|893.9|899.6|894.6|898.7|893.7|203
1659485700000|2022-08-03 00:15:00|898.8|893.8|898.4|893.4|899.2|894.2|898.3|893.3|118
1659486000000|2022-08-03 00:20:00|898.3|893.3|896.9|891.9|898.5|893.5|896.4|891.4|114
1659486300000|2022-08-03 00:25:00|896.5|891.5|895.8|890.8|896.6|891.6|895.7|890.7|68
1659486600000|2022-08-03 00:30:00|895.9|890.9|896.5|891.5|896.7|891.7|895.7|890.7|96
1659486900000|2022-08-03 00:35:00|896.6|891.6|897|892|897.2|892.2|896.5|891.5|71
1659487200000|2022-08-03 00:40:00|896.8|891.8|896.2|891.2|896.9|891.9|896|891|146
1659487500000|2022-08-03 00:45:00|896.3|891.3|897.2|892.2|897.3|892.3|896|891|69
1659487800000|2022-08-03 00:50:00|897|892|896.5|891.5|897.1|892.1|896.5|891.5|90
1659488100000|2022-08-03 00:55:00|896.3|891.3|897.1|892.1|897.6|892.6|896.2|891.2|83
1659488400000|2022-08-03 01:00:00|897|892|897.8|892.8|898.1|893.1|896.4|891.4|228
1659488700000|2022-08-03 01:05:00|897.7|892.7|899.3|894.3|899.4|894.4|897.6|892.6|98
1659489000000|2022-08-03 01:10:00|899.4|894.4|900.2|895.2|900.6|895.6|899.3|894.3|261
1659489300000|2022-08-03 01:15:00|900.3|895.3|903.6|898.6|903.9|898.9|899.6|894.6|211
1659489600000|2022-08-03 01:20:00|903.5|898.5|902.2|897.2|903.6|898.6|901.6|896.6|157
1659489900000|2022-08-03 01:25:00|902.3|897.3|903|898|903.5|898.5|901.9|896.9|250
1659490200000|2022-08-03 01:30:00|903.1|898.1|902.2|897.2|903.1|898.1|901.7|896.7|265
1659490500000|2022-08-03 01:35:00|902.4|897.4|901.4|896.4|903.2|898.2|900.8|895.8|188
1659490800000|2022-08-03 01:40:00|901.3|896.3|902.4|897.4|903|898|900.8|895.8|204
1659491100000|2022-08-03 01:45:00|902.2|897.2|903.3|898.3|904.3|899.3|902.2|897.2|195
1659491400000|2022-08-03 01:50:00|903.6|898.6|904.3|899.3|904.3|899.3|903.3|898.3|61
1659491700000|2022-08-03 01:55:00|904.2|899.2|904.6|899.6|905|900|904|899|189
1659492000000|2022-08-03 02:00:00|904.4|899.4|904.6|899.6|905.3|900.3|904|899|146
1659492300000|2022-08-03 02:05:00|904.4|899.4|904.9|899.9|905|900|904|899|137
1659492600000|2022-08-03 02:10:00|904.8|899.8|904.9|899.9|905.8|900.8|904.6|899.6|83
1659492900000|2022-08-03 02:15:00|905|900|903.7|898.7|905.3|900.3|903.7|898.7|162
1659493200000|2022-08-03 02:20:00|903.8|898.8|903.9|898.9|904.6|899.6|903.7|898.7|124
1659493500000|2022-08-03 02:25:00|904.1|899.1|903.6|898.6|904.1|899.1|903.1|898.1|90
1659493800000|2022-08-03 02:30:00|903.5|898.5|903.2|898.2|904|899|903|898|119
1659494100000|2022-08-03 02:35:00|903.3|898.3|903.7|898.7|903.9|898.9|902.5|897.5|127
1659494400000|2022-08-03 02:40:00|903.8|898.8|903.8|898.8|903.9|898.9|903.4|898.4|98
1659494700000|2022-08-03 02:45:00|903.6|898.6|903.2|898.2|904.2|899.2|902.9|897.9|81
1659495000000|2022-08-03 02:50:00|903.1|898.1|902.8|897.8|903.2|898.2|901.6|896.6|160
1659495300000|2022-08-03 02:55:00|902.9|897.9|903.6|898.6|903.6|898.6|902.6|897.6|98
1659495600000|2022-08-03 03:00:00|903.7|898.7|903.6|898.6|904.1|899.1|902.5|897.5|150
1659495900000|2022-08-03 03:05:00|903.4|898.4|903.1|898.1|903.8|898.8|903|898|107
1659496200000|2022-08-03 03:10:00|903.2|898.2|903.9|898.9|904|899|902.8|897.8|164
1659496500000|2022-08-03 03:15:00|903.8|898.8|903.5|898.5|904.5|899.5|903.3|898.3|148
1659496800000|2022-08-03 03:20:00|903.4|898.4|904.1|899.1|904.2|899.2|902.9|897.9|105
1659497100000|2022-08-03 03:25:00|903.9|898.9|904.1|899.1|904.6|899.6|903.7|898.7|131
1659497400000|2022-08-03 03:30:00|904|899|904.1|899.1|904.3|899.3|903.4|898.4|87
1659497700000|2022-08-03 03:35:00|904|899|904.6|899.6|904.8|899.8|903.7|898.7|100
1659498000000|2022-08-03 03:40:00|904.7|899.7|904.8|899.8|905.1|900.1|904.7|899.7|78
1659498300000|2022-08-03 03:45:00|904.9|899.9|905.7|900.7|905.9|900.9|904.6|899.6|91
1659498600000|2022-08-03 03:50:00|905.8|900.8|906.2|901.2|906.2|901.2|905.5|900.5|97
1659498900000|2022-08-03 03:55:00|906.1|901.1|906.9|901.9|907.2|902.2|905.7|900.7|121
1659499200000|2022-08-03 04:00:00|907|902|907.7|902.7|908.2|903.2|906.7|901.7|215
1659499500000|2022-08-03 04:05:00|907.6|902.6|906.5|901.5|907.7|902.7|906.2|901.2|161
1659499800000|2022-08-03 04:10:00|906.1|901.1|906.6|901.6|906.7|901.7|906|901|98
1659500100000|2022-08-03 04:15:00|906.5|901.5|906.5|901.5|906.8|901.8|906.3|901.3|93
1659500400000|2022-08-03 04:20:00|906.6|901.6|906.3|901.3|906.6|901.6|905.9|900.9|81
1659500700000|2022-08-03 04:25:00|906.5|901.5|906.7|901.7|906.8|901.8|906|901|129
1659501000000|2022-08-03 04:30:00|906.8|901.8|904.7|899.7|906.8|901.8|904.5|899.5|107
1659501300000|2022-08-03 04:35:00|904.4|899.4|904.7|899.7|904.8|899.8|904|899|136
1659501600000|2022-08-03 04:40:00|904.6|899.6|905|900|906|901|904.4|899.4|96
1659501900000|2022-08-03 04:45:00|905.2|900.2|905.3|900.3|905.5|900.5|905|900|40
1659502200000|2022-08-03 04:50:00|905.2|900.2|905.3|900.3|905.5|900.5|904.4|899.4|57
1659502500000|2022-08-03 04:55:00|905.4|900.4|905|900|906.1|901.1|904.7|899.7|57
1659502800000|2022-08-03 05:00:00|904.9|899.9|905.6|900.6|905.7|900.7|904.9|899.9|88
1659503100000|2022-08-03 05:05:00|905.4|900.4|905.4|900.4|905.6|900.6|905.1|900.1|74
1659503400000|2022-08-03 05:10:00|905.3|900.3|903.8|898.8|905.4|900.4|903.4|898.4|94
1659503700000|2022-08-03 05:15:00|903.7|898.7|901.2|896.2|903.8|898.8|901.1|896.1|106
1659504000000|2022-08-03 05:20:00|901.1|896.1|901.8|896.8|901.8|896.8|901.1|896.1|66
1659504300000|2022-08-03 05:25:00|901.9|896.9|901.5|896.5|902.4|897.4|901.4|896.4|98
1659504600000|2022-08-03 05:30:00|901.4|896.4|902|897|903|898|901.2|896.2|100
1659504900000|2022-08-03 05:35:00|902.1|897.1|902.3|897.3|902.5|897.5|901.9|896.9|91
1659505200000|2022-08-03 05:40:00|902.4|897.4|903.4|898.4|903.5|898.5|902.3|897.3|90
1659505500000|2022-08-03 05:45:00|903.5|898.5|903.6|898.6|904.3|899.3|903.5|898.5|101
1659505800000|2022-08-03 05:50:00|903.7|898.7|902.8|897.8|903.7|898.7|902.7|897.7|55
1659506100000|2022-08-03 05:55:00|902.9|897.9|902.4|897.4|903.3|898.3|902.2|897.2|97
1659506400000|2022-08-03 06:00:00|902.3|897.3|900.5|895.5|902.3|897.3|900.4|895.4|103
1659506700000|2022-08-03 06:05:00|900.4|895.4|900.2|895.2|901.7|896.7|899.9|894.9|107
1659507000000|2022-08-03 06:10:00|900.1|895.1|898.2|893.2|900.1|895.1|897.9|892.9|107
1659507300000|2022-08-03 06:15:00|897.9|892.9|899|894|899.1|894.1|897.6|892.6|107
1659507600000|2022-08-03 06:20:00|899.1|894.1|900|895|900.6|895.6|899|894|48
1659507900000|2022-08-03 06:25:00|899.9|894.9|900.4|895.4|900.7|895.7|899.6|894.6|97
1659508200000|2022-08-03 06:30:00|900.5|895.5|898.6|893.6|900.6|895.6|898.4|893.4|152
1659508500000|2022-08-03 06:35:00|898.5|893.5|897.9|892.9|898.6|893.6|897.4|892.4|73
1659508800000|2022-08-03 06:40:00|897.8|892.8|897.7|892.7|898.3|893.3|896.9|891.9|109
1659509100000|2022-08-03 06:45:00|897.8|892.8|898.8|893.8|899.3|894.3|897.8|892.8|92
1659509400000|2022-08-03 06:50:00|898.7|893.7|898.7|893.7|899|894|898.1|893.1|104
1659509700000|2022-08-03 06:55:00|898.6|893.6|897.3|892.3|898.6|893.6|897.1|892.1|95
1659510000000|2022-08-03 07:00:00|897.4|892.4|895.1|890.1|897.4|892.4|894.5|889.5|182
1659510300000|2022-08-03 07:05:00|895.2|890.2|892.9|887.9|895.2|890.2|891.9|886.9|150
1659510600000|2022-08-03 07:10:00|892.8|887.8|894|889|894.7|889.7|892.8|887.8|109
1659510900000|2022-08-03 07:15:00|893.9|888.9|894.2|889.2|894.6|889.6|893.5|888.5|162
1659511200000|2022-08-03 07:20:00|894.3|889.3|893.4|888.4|894.7|889.7|892.4|887.4|158
1659511500000|2022-08-03 07:25:00|893.5|888.5|893.7|888.7|894.4|889.4|893.2|888.2|95
1659511800000|2022-08-03 07:30:00|893.9|888.9|896.6|891.6|896.9|891.9|893.9|888.9|139
1659512100000|2022-08-03 07:35:00|896.5|891.5|895.5|890.5|896.5|891.5|894.7|889.7|113
1659512400000|2022-08-03 07:40:00|895.4|890.4|895.1|890.1|896|891|895|890|161
1659512700000|2022-08-03 07:45:00|895.2|890.2|894.4|889.4|895.4|890.4|894.1|889.1|120
1659513000000|2022-08-03 07:50:00|894.5|889.5|895.5|890.5|895.7|890.7|894|889|107
1659513300000|2022-08-03 07:55:00|895.4|890.4|894.3|889.3|895.5|890.5|893.9|888.9|103
1659513600000|2022-08-03 08:00:00|894.5|889.5|895.9|890.9|896.2|891.2|894.3|889.3|120
1659513900000|2022-08-03 08:05:00|895.7|890.7|899.2|894.2|899.3|894.3|895.7|890.7|102
1659514200000|2022-08-03 08:10:00|899.3|894.3|899.5|894.5|899.9|894.9|898.8|893.8|120
1659514500000|2022-08-03 08:15:00|899.4|894.4|900.9|895.9|901|896|899.2|894.2|78
1659514800000|2022-08-03 08:20:00|901|896|899.9|894.9|901|896|899.7|894.7|126
1659515100000|2022-08-03 08:25:00|900|895|900.4|895.4|900.5|895.5|899.2|894.2|118
1659515400000|2022-08-03 08:30:00|900.5|895.5|900.2|895.2|901.1|896.1|900.1|895.1|94
1659515700000|2022-08-03 08:35:00|900.3|895.3|899.9|894.9|901|896|899.7|894.7|153
1659516000000|2022-08-03 08:40:00|899.7|894.7|901.7|896.7|901.9|896.9|899.7|894.7|59
1659516300000|2022-08-03 08:45:00|901.8|896.8|902.9|897.9|902.9|897.9|901.2|896.2|74
1659516600000|2022-08-03 08:50:00|903|898|902.6|897.6|903.1|898.1|901.7|896.7|113
1659516900000|2022-08-03 08:55:00|902.7|897.7|902.1|897.1|902.7|897.7|901.8|896.8|69
1659517200000|2022-08-03 09:00:00|902.2|897.2|903.6|898.6|903.7|898.7|902|897|62
1659517500000|2022-08-03 09:05:00|903.7|898.7|902.1|897.1|903.7|898.7|902.1|897.1|97
1659517800000|2022-08-03 09:10:00|902.2|897.2|902.5|897.5|903|898|902|897|81
1659518100000|2022-08-03 09:15:00|902.6|897.6|902.9|897.9|903.1|898.1|902.5|897.5|70
1659518400000|2022-08-03 09:20:00|902.8|897.8|904|899|904.5|899.5|902.8|897.8|73
1659518700000|2022-08-03 09:25:00|904.1|899.1|904.5|899.5|904.5|899.5|903.7|898.7|90
1659519000000|2022-08-03 09:30:00|904.4|899.4|905.9|900.9|905.9|900.9|904.4|899.4|69
1659519300000|2022-08-03 09:35:00|906.3|901.3|906.4|901.4|906.8|901.8|905.3|900.3|55
1659519600000|2022-08-03 09:40:00|906.6|901.6|905.7|900.7|906.7|901.7|905.5|900.5|70
1659519900000|2022-08-03 09:45:00|905.6|900.6|905.8|900.8|906.1|901.1|905.6|900.6|81
1659520200000|2022-08-03 09:50:00|905.9|900.9|906.2|901.2|906.8|901.8|905.7|900.7|60
1659520500000|2022-08-03 09:55:00|906.6|901.6|905.6|900.6|906.8|901.8|905.5|900.5|71
1659520800000|2022-08-03 10:00:00|905.8|900.8|905.3|900.3|906.2|901.2|905.2|900.2|80
1659521100000|2022-08-03 10:05:00|905.2|900.2|903.9|898.9|905.5|900.5|903.9|898.9|75
1659521400000|2022-08-03 10:10:00|904|899|900.3|895.3|904|899|900|895|73
1659521700000|2022-08-03 10:15:00|900.2|895.2|898.9|893.9|900.6|895.6|898.8|893.8|89
1659522000000|2022-08-03 10:20:00|899|894|898.3|893.3|899.4|894.4|898.3|893.3|83
1659522300000|2022-08-03 10:25:00|898.2|893.2|897.3|892.3|899|894|897.3|892.3|110
1659522600000|2022-08-03 10:30:00|897.2|892.2|898.7|893.7|898.9|893.9|897.2|892.2|103
1659522900000|2022-08-03 10:35:00|898.8|893.8|897|892|898.8|893.8|896.5|891.5|69
1659523200000|2022-08-03 10:40:00|896.9|891.9|896.9|891.9|897.2|892.2|896|891|45
1659523500000|2022-08-03 10:45:00|896.7|891.7|896.9|891.9|897.7|892.7|896.7|891.7|61
1659523800000|2022-08-03 10:50:00|896.7|891.7|898|893|898.2|893.2|896.5|891.5|59
1659524100000|2022-08-03 10:55:00|897.9|892.9|897.8|892.8|898|893|897.3|892.3|57
1659524400000|2022-08-03 11:00:00|897.7|892.7|900.5|895.5|900.9|895.9|897.5|892.5|68
1659524700000|2022-08-03 11:05:00|900.4|895.4|899.7|894.7|900.6|895.6|899.3|894.3|43
1659525000000|2022-08-03 11:10:00|900|895|899.8|894.8|900.2|895.2|899.3|894.3|44
1659525300000|2022-08-03 11:15:00|899.9|894.9|902|897|902.2|897.2|899.9|894.9|41
1659525600000|2022-08-03 11:20:00|901.9|896.9|902|897|902|897|901|896|56
1659525900000|2022-08-03 11:25:00|902.1|897.1|903.9|898.9|904.2|899.2|902|897|66
1659526200000|2022-08-03 11:30:00|903.8|898.8|901.5|896.5|903.9|898.9|901.1|896.1|96
1659526500000|2022-08-03 11:35:00|901.6|896.6|900.5|895.5|901.9|896.9|900.2|895.2|42
1659526800000|2022-08-03 11:40:00|900.3|895.3|900.9|895.9|900.9|895.9|899.7|894.7|79
1659527100000|2022-08-03 11:45:00|901|896|901.3|896.3|901.3|896.3|900|895|73
1659527400000|2022-08-03 11:50:00|901.4|896.4|902|897|902.2|897.2|901.4|896.4|60
1659527700000|2022-08-03 11:55:00|901.9|896.9|902.6|897.6|903.2|898.2|901.9|896.9|47
1659528000000|2022-08-03 12:00:00|902.5|897.5|900.1|895.1|902.8|897.8|899.7|894.7|140
1659528300000|2022-08-03 12:05:00|900|895|900.3|895.3|900.3|895.3|898.2|893.2|92
1659528600000|2022-08-03 12:10:00|900.6|895.6|902.9|897.9|902.9|897.9|899.5|894.5|102
1659528900000|2022-08-03 12:15:00|902.8|897.8|900.1|895.1|902.8|897.8|899.8|894.8|176
1659529200000|2022-08-03 12:20:00|900|895|899.3|894.3|901.7|896.7|898.8|893.8|240
1659529500000|2022-08-03 12:25:00|899.2|894.2|899.4|894.4|901.2|896.2|899.2|894.2|182
1659529800000|2022-08-03 12:30:00|899.3|894.3|901.1|896.1|902|897|898.5|893.5|157
1659530100000|2022-08-03 12:35:00|901.2|896.2|902.5|897.5|904|899|900.9|895.9|165
1659530400000|2022-08-03 12:40:00|902.4|897.4|901.8|896.8|903|898|901.7|896.7|94
1659530700000|2022-08-03 12:45:00|902|897|904.1|899.1|904.5|899.5|901.7|896.7|123
1659531000000|2022-08-03 12:50:00|903.8|898.8|903.5|898.5|904.7|899.7|903.1|898.1|124
1659531300000|2022-08-03 12:55:00|903.4|898.4|904.2|899.2|905.1|900.1|903.2|898.2|92
1659531600000|2022-08-03 13:00:00|904.1|899.1|902.8|897.8|905.8|900.8|902.2|897.2|156
1659531900000|2022-08-03 13:05:00|902.7|897.7|901.6|896.6|904.3|899.3|901.1|896.1|178
1659532200000|2022-08-03 13:10:00|901.8|896.8|901.4|896.4|903.3|898.3|901.1|896.1|153
1659532500000|2022-08-03 13:15:00|901.9|896.9|900.9|895.9|902|897|900.3|895.3|118
1659532800000|2022-08-03 13:20:00|900.8|895.8|901.9|896.9|902.3|897.3|899.2|894.2|130
1659533100000|2022-08-03 13:25:00|902.2|897.2|901.9|896.9|902.6|897.6|900.5|895.5|139
1659533400000|2022-08-03 13:30:00|901.6|896.6|901.1|896.1|902.8|897.8|900.4|895.4|201
1659533700000|2022-08-03 13:35:00|901.2|896.2|904.2|899.2|904.6|899.6|900.9|895.9|260
1659534000000|2022-08-03 13:40:00|904.3|899.3|903.4|898.4|905.7|900.7|902.2|897.2|171
1659534300000|2022-08-03 13:45:00|903.7|898.7|905.1|900.1|905.7|900.7|903.1|898.1|209
1659534600000|2022-08-03 13:50:00|905.2|900.2|903.8|898.8|906.5|901.5|903.5|898.5|209
1659534900000|2022-08-03 13:55:00|903.9|898.9|904.1|899.1|905.6|900.6|903.3|898.3|152
1659535200000|2022-08-03 14:00:00|904|899|902.2|897.2|904|899|900|895|390
1659535500000|2022-08-03 14:05:00|902.3|897.3|900.7|895.7|903.5|898.5|900.4|895.4|363
1659535800000|2022-08-03 14:10:00|900.6|895.6|900.9|895.9|902.2|897.2|900.1|895.1|310
1659536100000|2022-08-03 14:15:00|901.1|896.1|896.4|891.4|901.4|896.4|895.6|890.6|309
1659536400000|2022-08-03 14:20:00|896.3|891.3|896.6|891.6|898.1|893.1|895.3|890.3|297
1659536700000|2022-08-03 14:25:00|896.5|891.5|899.2|894.2|899.2|894.2|896.2|891.2|247
1659537000000|2022-08-03 14:30:00|899.1|894.1|896.3|891.3|899.1|894.1|895.4|890.4|236
1659537300000|2022-08-03 14:35:00|896.4|891.4|895.9|890.9|896.8|891.8|894.8|889.8|344
1659537600000|2022-08-03 14:40:00|895.8|890.8|895.5|890.5|895.9|890.9|894.2|889.2|296
1659537900000|2022-08-03 14:45:00|895.6|890.6|895.9|890.9|896.2|891.2|894.2|889.2|210
1659538200000|2022-08-03 14:50:00|895.7|890.7|894.9|889.9|895.7|890.7|893.8|888.8|221
1659538500000|2022-08-03 14:55:00|895|890|895.8|890.8|895.9|890.9|894.2|889.2|235
1659538800000|2022-08-03 15:00:00|895.9|890.9|895.9|890.9|897.2|892.2|895.5|890.5|173
1659539100000|2022-08-03 15:05:00|895.8|890.8|897|892|897.1|892.1|895.2|890.2|124
1659539400000|2022-08-03 15:10:00|896.8|891.8|896.9|891.9|897.3|892.3|896.3|891.3|110
1659539700000|2022-08-03 15:15:00|897|892|895.3|890.3|897|892|895.2|890.2|139
1659540000000|2022-08-03 15:20:00|895.5|890.5|897|892|897.8|892.8|895.4|890.4|128
1659540300000|2022-08-03 15:25:00|896.8|891.8|898|893|898|893|896.6|891.6|119
1659540600000|2022-08-03 15:30:00|898.1|893.1|898.1|893.1|898.7|893.7|897.5|892.5|129
1659540900000|2022-08-03 15:35:00|898.2|893.2|898.3|893.3|899.2|894.2|898.2|893.2|96
1659541200000|2022-08-03 15:40:00|898.5|893.5|899.1|894.1|899.7|894.7|898.5|893.5|119
1659541500000|2022-08-03 15:45:00|899|894|900.2|895.2|900.8|895.8|899|894|129
1659541800000|2022-08-03 15:50:00|900.1|895.1|900.2|895.2|900.4|895.4|899.8|894.8|83
1659542100000|2022-08-03 15:55:00|900.3|895.3|901.2|896.2|901.2|896.2|900|895|99
1659542400000|2022-08-03 16:00:00|901|896|902.6|897.6|902.8|897.8|900.9|895.9|138
1659542700000|2022-08-03 16:05:00|902.7|897.7|901.1|896.1|903.5|898.5|901.1|896.1|155
1659543000000|2022-08-03 16:10:00|901|896|901.3|896.3|901.9|896.9|900.7|895.7|80
1659543300000|2022-08-03 16:15:00|901.4|896.4|900.6|895.6|901.7|896.7|900.6|895.6|75
1659543600000|2022-08-03 16:20:00|900.5|895.5|902.5|897.5|903|898|900.5|895.5|164
1659543900000|2022-08-03 16:25:00|902.4|897.4|902.4|897.4|903.1|898.1|901.9|896.9|121
1659544200000|2022-08-03 16:30:00|902.3|897.3|902.3|897.3|903.2|898.2|902.2|897.2|99
1659544500000|2022-08-03 16:35:00|902.4|897.4|900.3|895.3|902.4|897.4|900.2|895.2|112
1659544800000|2022-08-03 16:40:00|900.2|895.2|899.9|894.9|901.6|896.6|899.9|894.9|130
1659545100000|2022-08-03 16:45:00|899.4|894.4|899.1|894.1|900.1|895.1|899|894|153
1659545400000|2022-08-03 16:50:00|899|894|900.4|895.4|900.7|895.7|899|894|77
1659545700000|2022-08-03 16:55:00|900.3|895.3|900|895|900.6|895.6|899.5|894.5|115
1659546000000|2022-08-03 17:00:00|899.9|894.9|899.5|894.5|902.4|897.4|898.9|893.9|216
1659546300000|2022-08-03 17:05:00|899.6|894.6|900.3|895.3|900.4|895.4|898.9|893.9|70
1659546600000|2022-08-03 17:10:00|900.5|895.5|900|895|900.6|895.6|899.7|894.7|100
1659546900000|2022-08-03 17:15:00|900.1|895.1|900|895|900.9|895.9|899.9|894.9|115
1659547200000|2022-08-03 17:20:00|899.9|894.9|900.2|895.2|900.6|895.6|899.9|894.9|172
1659547500000|2022-08-03 17:25:00|900.1|895.1|900|895|900.3|895.3|899.3|894.3|155
1659547800000|2022-08-03 17:30:00|900.1|895.1|900.5|895.5|900.9|895.9|900.1|895.1|132
1659548100000|2022-08-03 17:35:00|900.4|895.4|900.4|895.4|900.7|895.7|900.1|895.1|106
1659548400000|2022-08-03 17:40:00|900.3|895.3|900.8|895.8|901|896|900|895|122
1659548700000|2022-08-03 17:45:00|900.7|895.7|901.9|896.9|901.9|896.9|900.7|895.7|101
1659549000000|2022-08-03 17:50:00|902.1|897.1|902.6|897.6|902.8|897.8|902|897|75
1659549300000|2022-08-03 17:55:00|902.5|897.5|902.2|897.2|902.5|897.5|901.7|896.7|56
1659549600000|2022-08-03 18:00:00|902.1|897.1|902.6|897.6|902.8|897.8|901.7|896.7|58
1659549900000|2022-08-03 18:05:00|902.7|897.7|902.2|897.2|903|898|902.1|897.1|79
1659550200000|2022-08-03 18:10:00|902.4|897.4|902.5|897.5|903.1|898.1|902.4|897.4|48
1659550500000|2022-08-03 18:15:00|902.7|897.7|902.8|897.8|902.9|897.9|902.5|897.5|71
1659550800000|2022-08-03 18:20:00|902.9|897.9|903|898|903|898|902.6|897.6|51
1659551100000|2022-08-03 18:25:00|903.1|898.1|902.7|897.7|903.1|898.1|902.7|897.7|29
1659551400000|2022-08-03 18:30:00|902.9|897.9|902.8|897.8|903.3|898.3|902.8|897.8|26
1659551700000|2022-08-03 18:35:00|902.7|897.7|901.2|896.2|902.8|897.8|901.2|896.2|62
1659552000000|2022-08-03 18:40:00|901.3|896.3|901.6|896.6|901.8|896.8|900.6|895.6|118
1659552300000|2022-08-03 18:45:00|901.7|896.7|902.5|897.5|903|898|901.3|896.3|68
1659552600000|2022-08-03 18:50:00|902.4|897.4|902.4|897.4|902.9|897.9|902.1|897.1|126
1659552900000|2022-08-03 18:55:00|902.5|897.5|902.4|897.4|902.7|897.7|902.2|897.2|103
1659553200000|2022-08-03 19:00:00|902.3|897.3|903.4|898.4|903.4|898.4|902.1|897.1|54
1659553500000|2022-08-03 19:05:00|903.5|898.5|903.1|898.1|903.9|898.9|903.1|898.1|60
1659553800000|2022-08-03 19:10:00|903.2|898.2|903.7|898.7|903.7|898.7|903.1|898.1|55
1659554100000|2022-08-03 19:15:00|904|899|905.6|900.6|905.6|900.6|903.9|898.9|53
1659554400000|2022-08-03 19:20:00|905.7|900.7|905.1|900.1|905.8|900.8|905.1|900.1|55
1659554700000|2022-08-03 19:25:00|905|900|905.5|900.5|905.6|900.6|904.7|899.7|92
1659555000000|2022-08-03 19:30:00|905.7|900.7|905.1|900.1|905.9|900.9|905|900|87
1659555300000|2022-08-03 19:35:00|905.2|900.2|905.3|900.3|905.6|900.6|904.7|899.7|83
1659555600000|2022-08-03 19:40:00|905.4|900.4|906.4|901.4|906.6|901.6|905.4|900.4|105
1659555900000|2022-08-03 19:45:00|906.3|901.3|905.8|900.8|906.4|901.4|905.6|900.6|94
1659556200000|2022-08-03 19:50:00|905.9|900.9|906.1|901.1|906.5|901.5|905.8|900.8|93
1659556500000|2022-08-03 19:55:00|906|901|905.6|900.6|906.3|901.3|905.3|900.3|117
1659556800000|2022-08-03 20:00:00|905.5|900.5|905.3|900.3|905.9|900.9|905.1|900.1|92
1659557100000|2022-08-03 20:05:00|905.4|900.4|905.1|900.1|905.7|900.7|905.1|900.1|41
1659557400000|2022-08-03 20:10:00|905.3|900.3|905|900|905.5|900.5|904.9|899.9|79
1659557700000|2022-08-03 20:15:00|904.5|899.5|904.5|899.5|904.9|899.9|904.4|899.4|25
1659558000000|2022-08-03 20:20:00|904.6|899.6|903.2|898.2|904.7|899.7|903.2|898.2|56
1659558300000|2022-08-03 20:25:00|903|898|902.3|897.3|903.2|898.2|902.3|897.3|23
1659558600000|2022-08-03 20:30:00|902.5|897.5|902.9|897.9|903.3|898.3|902.5|897.5|39
1659558900000|2022-08-03 20:35:00|903.1|898.1|903.4|898.4|903.6|898.6|902.7|897.7|35
1659559200000|2022-08-03 20:40:00|903.6|898.6|903.4|898.4|903.8|898.8|903.2|898.2|48
1659559500000|2022-08-03 20:45:00|903.7|898.7|903.5|898.5|903.7|898.7|902.9|897.9|39
1659559800000|2022-08-03 20:50:00|903.4|898.4|903.4|898.4|903.8|898.8|903.1|898.1|26
1659560100000|2022-08-03 20:55:00|903.3|898.3|906.4|895.4|906.7|898.7|903.1|895.2|54
1659564000000|2022-08-03 22:00:00|905.5|896.7|902.5|897.5|905.5|899|902.5|896.7|64
1659564300000|2022-08-03 22:05:00|902.4|897.4|901.7|896.7|902.6|897.6|901.7|896.7|38
1659564600000|2022-08-03 22:10:00|901.8|896.8|902|897|902.1|897.1|901.5|896.5|42
1659564900000|2022-08-03 22:15:00|902.1|897.1|901.9|896.9|902.6|897.6|901.8|896.8|62
1659565200000|2022-08-03 22:20:00|901.8|896.8|902|897|902.1|897.1|901.8|896.8|14
1659565500000|2022-08-03 22:25:00|902.1|897.1|901.8|896.8|902.2|897.2|901.7|896.7|35
1659565800000|2022-08-03 22:30:00|901.9|896.9|901.8|896.8|902|897|901.8|896.8|45
1659566100000|2022-08-03 22:35:00|901.9|896.9|901.1|896.1|901.9|896.9|901.1|896.1|40
1659566400000|2022-08-03 22:40:00|901.4|896.4|900.9|895.9|901.6|896.6|900.8|895.8|34
1659566700000|2022-08-03 22:45:00|901|896|900.9|895.9|901.3|896.3|900.7|895.7|36
1659567000000|2022-08-03 22:50:00|901.1|896.1|900.7|895.7|901.4|896.4|900.6|895.6|30
1659567300000|2022-08-03 22:55:00|900.6|895.6|900.7|895.7|901|896|900.6|895.6|40
1659567600000|2022-08-03 23:00:00|900.8|895.8|900.6|895.6|900.9|895.9|900.2|895.2|34
1659567900000|2022-08-03 23:05:00|900.8|895.8|900.6|895.6|900.9|895.9|900.6|895.6|18
1659568200000|2022-08-03 23:10:00|900.7|895.7|900.8|895.8|901|896|900.5|895.5|41
1659568500000|2022-08-03 23:15:00|900.7|895.7|900.7|895.7|901.3|896.3|900.6|895.6|36
1659568800000|2022-08-03 23:20:00|900.9|895.9|900.1|895.1|900.9|895.9|900|895|49
1659569100000|2022-08-03 23:25:00|899.9|894.9|900.4|895.4|900.7|895.7|899.9|894.9|34
1659569400000|2022-08-03 23:30:00|900.7|895.7|900.7|895.7|900.9|895.9|900.1|895.1|37
1659569700000|2022-08-03 23:35:00|900.8|895.8|900.7|895.7|901.4|896.4|900.7|895.7|65
1659570000000|2022-08-03 23:40:00|900.6|895.6|900.1|895.1|900.9|895.9|900.1|895.1|28
1659570300000|2022-08-03 23:45:00|900.2|895.2|900.3|895.3|900.7|895.7|899.8|894.8|47
1659570600000|2022-08-03 23:50:00|900.2|895.2|900.2|895.2|900.4|895.4|900.1|895.1|40
1659570900000|2022-08-03 23:55:00|900.1|895.1|899.8|894.8|900.2|895.2|899.5|894.5|43
1659571200000|2022-08-04 00:00:00|899.7|894.7|901.4|896.4|901.6|896.6|899.5|894.5|120
1659571500000|2022-08-04 00:05:00|901.5|896.5|901.7|896.7|902|897|900.9|895.9|61
1659571800000|2022-08-04 00:10:00|901.6|896.6|901.8|896.8|901.9|896.9|901.5|896.5|35
1659572100000|2022-08-04 00:15:00|901.9|896.9|902.4|897.4|902.6|897.6|901.8|896.8|28
1659572400000|2022-08-04 00:20:00|902.5|897.5|902.9|897.9|903|898|902.5|897.5|41
1659572700000|2022-08-04 00:25:00|902.8|897.8|903.4|898.4|903.6|898.6|902.5|897.5|54
1659573000000|2022-08-04 00:30:00|903.3|898.3|903.7|898.7|904|899|903.1|898.1|66
1659573300000|2022-08-04 00:35:00|903.8|898.8|903.6|898.6|904|899|903.6|898.6|51
1659573600000|2022-08-04 00:40:00|903.5|898.5|903.8|898.8|904.3|899.3|903.5|898.5|65
1659573900000|2022-08-04 00:45:00|903.9|898.9|904.3|899.3|904.3|899.3|903.5|898.5|36
1659574200000|2022-08-04 00:50:00|904.6|899.6|905.4|900.4|905.5|900.5|904.6|899.6|54
1659574500000|2022-08-04 00:55:00|905.3|900.3|905.4|900.4|905.7|900.7|905.3|900.3|60
1659574800000|2022-08-04 01:00:00|905.3|900.3|904.4|899.4|905.3|900.3|903.8|898.8|146
1659575100000|2022-08-04 01:05:00|904.3|899.3|904.4|899.4|904.8|899.8|903.8|898.8|95
1659575400000|2022-08-04 01:10:00|904.2|899.2|904.2|899.2|904.5|899.5|903.8|898.8|71
1659575700000|2022-08-04 01:15:00|904.1|899.1|905.5|900.5|905.8|900.8|904.1|899.1|102
1659576000000|2022-08-04 01:20:00|905.6|900.6|905.7|900.7|905.9|900.9|905.3|900.3|69
1659576300000|2022-08-04 01:25:00|905.6|900.6|906.2|901.2|906.4|901.4|905.6|900.6|84
1659576600000|2022-08-04 01:30:00|906.5|901.5|906.1|901.1|906.9|901.9|905.7|900.7|148
1659576900000|2022-08-04 01:35:00|906.2|901.2|905.1|900.1|906.5|901.5|905.1|900.1|92
1659577200000|2022-08-04 01:40:00|905.2|900.2|905.3|900.3|905.7|900.7|905.1|900.1|89
1659577500000|2022-08-04 01:45:00|905.4|900.4|904.4|899.4|905.6|900.6|904.4|899.4|89
1659577800000|2022-08-04 01:50:00|904.3|899.3|903.5|898.5|904.3|899.3|903.5|898.5|66
1659578100000|2022-08-04 01:55:00|903.6|898.6|904|899|904.4|899.4|903.6|898.6|73
1659578400000|2022-08-04 02:00:00|904.1|899.1|904.2|899.2|904.6|899.6|904.1|899.1|42
1659578700000|2022-08-04 02:05:00|904.3|899.3|903.1|898.1|904.4|899.4|903.1|898.1|65
1659579000000|2022-08-04 02:10:00|903.2|898.2|902.9|897.9|903.3|898.3|902.5|897.5|43
1659579300000|2022-08-04 02:15:00|903|898|902.7|897.7|903.2|898.2|902.5|897.5|35
1659579600000|2022-08-04 02:20:00|902.8|897.8|902.9|897.9|903.2|898.2|902.8|897.8|24
1659579900000|2022-08-04 02:25:00|903|898|903|898|903.2|898.2|902.7|897.7|57
1659580200000|2022-08-04 02:30:00|903.1|898.1|902.9|897.9|903.4|898.4|902.7|897.7|74
1659580500000|2022-08-04 02:35:00|902.8|897.8|901.7|896.7|903.1|898.1|901.6|896.6|65
1659580800000|2022-08-04 02:40:00|901.6|896.6|902.4|897.4|902.6|897.6|901.6|896.6|86
1659581100000|2022-08-04 02:45:00|902.3|897.3|902.7|897.7|902.8|897.8|902.1|897.1|94
1659581400000|2022-08-04 02:50:00|902.8|897.8|901|896|902.8|897.8|900.8|895.8|64
1659581700000|2022-08-04 02:55:00|900.9|895.9|901.8|896.8|901.9|896.9|900.9|895.9|71
1659582000000|2022-08-04 03:00:00|901.7|896.7|902.5|897.5|902.7|897.7|901.6|896.6|69
1659582300000|2022-08-04 03:05:00|902.7|897.7|902.6|897.6|903|898|902.1|897.1|82
1659582600000|2022-08-04 03:10:00|902.7|897.7|902.2|897.2|902.7|897.7|902.2|897.2|64
1659582900000|2022-08-04 03:15:00|902.1|897.1|902|897|902.6|897.6|901.7|896.7|46
1659583200000|2022-08-04 03:20:00|901.8|896.8|901.8|896.8|901.9|896.9|901.3|896.3|45
1659583500000|2022-08-04 03:25:00|901.7|896.7|901.4|896.4|902.5|897.5|901.2|896.2|79
1659583800000|2022-08-04 03:30:00|901.5|896.5|900.4|895.4|901.7|896.7|900.1|895.1|112
1659584100000|2022-08-04 03:35:00|900.3|895.3|900.6|895.6|900.8|895.8|900.2|895.2|55
1659584400000|2022-08-04 03:40:00|900.5|895.5|900.5|895.5|900.8|895.8|900.3|895.3|65
1659584700000|2022-08-04 03:45:00|900.3|895.3|900.2|895.2|900.6|895.6|900|895|40
1659585000000|2022-08-04 03:50:00|900.3|895.3|900.1|895.1|900.3|895.3|900|895|27
1659585300000|2022-08-04 03:55:00|900|895|900.1|895.1|900.6|895.6|900|895|40
1659585600000|2022-08-04 04:00:00|900|895|901.4|896.4|901.5|896.5|900|895|34
1659585900000|2022-08-04 04:05:00|901.3|896.3|901.6|896.6|902|897|901.2|896.2|36
1659586200000|2022-08-04 04:10:00|901.7|896.7|901.5|896.5|902|897|901.4|896.4|63
1659586500000|2022-08-04 04:15:00|901.4|896.4|901.4|896.4|901.4|896.4|900.8|895.8|24
1659586800000|2022-08-04 04:20:00|901.5|896.5|901.1|896.1|901.5|896.5|900.8|895.8|49
1659587100000|2022-08-04 04:25:00|901.2|896.2|901.3|896.3|901.3|896.3|901.1|896.1|22
1659587400000|2022-08-04 04:30:00|901.2|896.2|901.1|896.1|901.4|896.4|900.7|895.7|28
1659587700000|2022-08-04 04:35:00|901|896|901.3|896.3|901.4|896.4|900.7|895.7|36
1659588000000|2022-08-04 04:40:00|901.2|896.2|901.1|896.1|901.4|896.4|901|896|34
1659588300000|2022-08-04 04:45:00|901.2|896.2|902|897|902|897|901.2|896.2|29
1659588600000|2022-08-04 04:50:00|902.1|897.1|902.7|897.7|903|898|901.9|896.9|79
1659588900000|2022-08-04 04:55:00|902.8|897.8|902.9|897.9|903.1|898.1|902.8|897.8|42
1659589200000|2022-08-04 05:00:00|903|898|903|898|903.7|898.7|902.9|897.9|50
1659589500000|2022-08-04 05:05:00|902.9|897.9|902.5|897.5|903.1|898.1|902.5|897.5|50
1659589800000|2022-08-04 05:10:00|902.6|897.6|902.1|897.1|902.6|897.6|901.3|896.3|73
1659590100000|2022-08-04 05:15:00|902.2|897.2|902.6|897.6|902.7|897.7|902.1|897.1|15
1659590400000|2022-08-04 05:20:00|902.5|897.5|903.9|898.9|904|899|902.3|897.3|74
1659590700000|2022-08-04 05:25:00|904|899|904.3|899.3|904.5|899.5|903.8|898.8|124
1659591000000|2022-08-04 05:30:00|904.2|899.2|904|899|904.7|899.7|903.4|898.4|114
1659591300000|2022-08-04 05:35:00|903.9|898.9|902.8|897.8|904.3|899.3|902.3|897.3|133
1659591600000|2022-08-04 05:40:00|902.7|897.7|903.2|898.2|903.6|898.6|902.6|897.6|79
1659591900000|2022-08-04 05:45:00|903.1|898.1|902.7|897.7|903.3|898.3|902.5|897.5|68
1659592200000|2022-08-04 05:50:00|902.5|897.5|902.2|897.2|902.9|897.9|902.2|897.2|82
1659592500000|2022-08-04 05:55:00|902.3|897.3|900.6|895.6|902.6|897.6|900.4|895.4|98
1659592800000|2022-08-04 06:00:00|900.7|895.7|901.3|896.3|901.8|896.8|900.7|895.7|126
1659593100000|2022-08-04 06:05:00|901.2|896.2|901.3|896.3|902.2|897.2|901|896|98
1659593400000|2022-08-04 06:10:00|901.2|896.2|901.7|896.7|902.1|897.1|901.1|896.1|108
1659593700000|2022-08-04 06:15:00|901.8|896.8|901.3|896.3|901.9|896.9|901.1|896.1|42
1659594000000|2022-08-04 06:20:00|901.4|896.4|902.1|897.1|902.2|897.2|901.4|896.4|55
1659594300000|2022-08-04 06:25:00|902.2|897.2|901.2|896.2|902.2|897.2|901.2|896.2|31
1659594600000|2022-08-04 06:30:00|901.1|896.1|902.3|897.3|902.3|897.3|901|896|78
1659594900000|2022-08-04 06:35:00|902.4|897.4|901.2|896.2|902.4|897.4|901.1|896.1|113
1659595200000|2022-08-04 06:40:00|901.1|896.1|901.4|896.4|901.8|896.8|900.8|895.8|108
1659595500000|2022-08-04 06:45:00|901.2|896.2|902.1|897.1|902.5|897.5|901.2|896.2|106
1659595800000|2022-08-04 06:50:00|902|897|902.2|897.2|902.3|897.3|901.6|896.6|62
1659596100000|2022-08-04 06:55:00|902.1|897.1|900.9|895.9|902.2|897.2|900.6|895.6|91
1659596400000|2022-08-04 07:00:00|900.8|895.8|899.9|894.9|901.3|896.3|899.2|894.2|106
1659596700000|2022-08-04 07:05:00|899.8|894.8|902.4|897.4|902.5|897.5|899.5|894.5|62
1659597000000|2022-08-04 07:10:00|902.3|897.3|902.5|897.5|903|898|901.9|896.9|74
1659597300000|2022-08-04 07:15:00|902.8|897.8|903|898|903.5|898.5|902.1|897.1|137
1659597600000|2022-08-04 07:20:00|902.9|897.9|902.9|897.9|903.4|898.4|902.4|897.4|100
1659597900000|2022-08-04 07:25:00|902.8|897.8|905.3|900.3|905.6|900.6|902.8|897.8|134
1659598200000|2022-08-04 07:30:00|905.4|900.4|906.5|901.5|907.4|902.4|905.3|900.3|104
1659598500000|2022-08-04 07:35:00|906.3|901.3|906.3|901.3|906.8|901.8|905.6|900.6|72
1659598800000|2022-08-04 07:40:00|906.2|901.2|906.2|901.2|906.5|901.5|906|901|62
1659599100000|2022-08-04 07:45:00|906.3|901.3|906.3|901.3|906.7|901.7|906.1|901.1|66
1659599400000|2022-08-04 07:50:00|906.1|901.1|905.2|900.2|906.3|901.3|905.2|900.2|55
1659599700000|2022-08-04 07:55:00|905.3|900.3|906.8|901.8|906.8|901.8|905.2|900.2|49
1659600000000|2022-08-04 08:00:00|906.7|901.7|906.1|901.1|907.4|902.4|906|901|85
1659600300000|2022-08-04 08:05:00|906.3|901.3|907.3|902.3|907.6|902.6|906.2|901.2|98
1659600600000|2022-08-04 08:10:00|907.1|902.1|907.5|902.5|907.7|902.7|907|902|86
1659600900000|2022-08-04 08:15:00|907.6|902.6|908.4|903.4|908.5|903.5|907|902|73
1659601200000|2022-08-04 08:20:00|908.2|903.2|907.7|902.7|908.4|903.4|907.4|902.4|84
1659601500000|2022-08-04 08:25:00|907.6|902.6|907.5|902.5|908.1|903.1|907.5|902.5|72
1659601800000|2022-08-04 08:30:00|907.4|902.4|907.1|902.1|908|903|906.5|901.5|60
1659602100000|2022-08-04 08:35:00|906.9|901.9|908|903|908.1|903.1|906.9|901.9|100
1659602400000|2022-08-04 08:40:00|908.1|903.1|907.3|902.3|908.1|903.1|906.8|901.8|85
1659602700000|2022-08-04 08:45:00|907.2|902.2|909|904|909.2|904.2|907|902|75
1659603000000|2022-08-04 08:50:00|908.9|903.9|910.1|905.1|910.2|905.2|908.9|903.9|75
1659603300000|2022-08-04 08:55:00|910|905|910.2|905.2|910.9|905.9|909.9|904.9|51
1659603600000|2022-08-04 09:00:00|910.3|905.3|912.1|907.1|912.1|907.1|910.2|905.2|104
1659603900000|2022-08-04 09:05:00|912|907|912.4|907.4|912.4|907.4|911.8|906.8|51
1659604200000|2022-08-04 09:10:00|912.5|907.5|912.6|907.6|913.4|908.4|912.1|907.1|81
1659604500000|2022-08-04 09:15:00|912.7|907.7|909.7|904.7|912.7|907.7|909.7|904.7|76
1659604800000|2022-08-04 09:20:00|909.6|904.6|911.3|906.3|911.6|906.6|909.5|904.5|92
1659605100000|2022-08-04 09:25:00|911.2|906.2|911.2|906.2|911.9|906.9|911.1|906.1|54
1659605400000|2022-08-04 09:30:00|911.3|906.3|911.3|906.3|911.6|906.6|911|906|47
1659605700000|2022-08-04 09:35:00|911.4|906.4|911.7|906.7|912.3|907.3|911.3|906.3|62
1659606000000|2022-08-04 09:40:00|911.6|906.6|911.7|906.7|912.1|907.1|911.4|906.4|37
1659606300000|2022-08-04 09:45:00|911.6|906.6|912.3|907.3|912.3|907.3|911|906|61
1659606600000|2022-08-04 09:50:00|912.2|907.2|912.2|907.2|912.9|907.9|912|907|93
1659606900000|2022-08-04 09:55:00|912.3|907.3|913.5|908.5|913.6|908.6|912.3|907.3|43
1659607200000|2022-08-04 10:00:00|913.4|908.4|913.7|908.7|914.2|909.2|913.3|908.3|54
1659607500000|2022-08-04 10:05:00|913.8|908.8|912.1|907.1|913.9|908.9|912|907|53
1659607800000|2022-08-04 10:10:00|912.3|907.3|911.3|900.3|912.6|907.6|910.1|899.1|49
1659608100000|2022-08-04 10:15:00|911.4|900.4|912.5|907.5|914.8|909.8|911.4|900.4|68
1659608400000|2022-08-04 10:20:00|912.9|907.9|911.2|906.2|913.1|908.1|911.2|906.2|43
1659608700000|2022-08-04 10:25:00|911.3|906.3|912.1|907.1|912.4|907.4|911.2|906.2|55
1659609000000|2022-08-04 10:30:00|912.2|907.2|912.9|907.9|913.5|908.5|911.8|906.8|73
1659609300000|2022-08-04 10:35:00|912.8|907.8|913.2|908.2|913.5|908.5|912.5|907.5|36
1659609600000|2022-08-04 10:40:00|913.3|908.3|914.4|909.4|914.4|909.4|913|908|65
1659609900000|2022-08-04 10:45:00|914.3|909.3|914.5|909.5|914.6|909.6|913.3|908.3|93
1659610200000|2022-08-04 10:50:00|914.4|909.4|913.5|908.5|914.8|909.8|912.7|907.7|145
1659610500000|2022-08-04 10:55:00|913.3|908.3|913.1|908.1|913.9|908.9|913.1|908.1|87
1659610800000|2022-08-04 11:00:00|913.2|908.2|913.3|908.3|913.7|908.7|912.7|907.7|136
1659611100000|2022-08-04 11:05:00|913.4|908.4|913.9|908.9|914.1|909.1|913.3|908.3|141
1659611400000|2022-08-04 11:10:00|913.8|908.8|910.9|905.9|914.1|909.1|910.8|905.8|117
1659611700000|2022-08-04 11:15:00|910.8|905.8|912.5|907.5|912.7|907.7|910.8|905.8|113
1659612000000|2022-08-04 11:20:00|912.4|907.4|912.3|907.3|912.7|907.7|912.1|907.1|106
1659612300000|2022-08-04 11:25:00|912.1|907.1|911.3|906.3|912.1|907.1|910.9|905.9|94
1659612600000|2022-08-04 11:30:00|911.4|906.4|911.6|906.6|911.9|906.9|911.2|906.2|74
1659612900000|2022-08-04 11:35:00|911.5|906.5|911|906|911.8|906.8|910.5|905.5|87
1659613200000|2022-08-04 11:40:00|910.9|905.9|909.4|904.4|911.2|906.2|909.1|904.1|94
1659613500000|2022-08-04 11:45:00|909.2|904.2|909.6|904.6|909.7|904.7|908.8|903.8|120
1659613800000|2022-08-04 11:50:00|909.7|904.7|910.1|905.1|910.8|905.8|909.6|904.6|92
1659614100000|2022-08-04 11:55:00|910.2|905.2|909.8|904.8|910.5|905.5|909.5|904.5|139
1659614400000|2022-08-04 12:00:00|910.1|905.1|913.2|908.2|913.2|908.2|909.4|904.4|147
1659614700000|2022-08-04 12:05:00|913.1|908.1|915.5|910.5|916.4|911.4|913.1|908.1|126
1659615000000|2022-08-04 12:10:00|915.7|910.7|916.2|911.2|916.5|911.5|915.4|910.4|147
1659615300000|2022-08-04 12:15:00|916.1|911.1|917.6|912.6|918.9|913.9|915.6|910.6|167
1659615600000|2022-08-04 12:20:00|918|913|921.4|916.4|923.5|918.5|918|913|262
1659615900000|2022-08-04 12:25:00|921.3|916.3|923.5|912.7|923.6|917.3|918.6|912.4|155
1659616200000|2022-08-04 12:30:00|923.4|912.6|920.2|915.2|925.1|917.2|918.6|912.4|216
1659616500000|2022-08-04 12:35:00|920.1|915.1|921.3|916.3|922.4|917.4|920.1|915.1|204
1659616800000|2022-08-04 12:40:00|921.2|916.2|921.6|916.6|921.6|916.6|920.2|915.2|129
1659617100000|2022-08-04 12:45:00|921.5|916.5|921.9|916.9|922|917|918.9|913.9|220
1659617400000|2022-08-04 12:50:00|921.8|916.8|921.2|916.2|922.9|917.9|921.1|916.1|131
1659617700000|2022-08-04 12:55:00|921.1|916.1|917.9|912.9|921.5|916.5|917.6|912.6|241
1659618000000|2022-08-04 13:00:00|918.2|913.2|917.6|912.6|919.1|914.1|916.6|911.6|311
1659618300000|2022-08-04 13:05:00|917.4|912.4|917.5|912.5|919.2|914.2|916.3|911.3|146
1659618600000|2022-08-04 13:10:00|917.4|912.4|916.4|911.4|918.3|913.3|915.8|910.8|142
1659618900000|2022-08-04 13:15:00|916.5|911.5|916.1|911.1|918.3|913.3|916.1|911.1|125
1659619200000|2022-08-04 13:20:00|916|911|915.5|910.5|916.3|911.3|914|909|150
1659619500000|2022-08-04 13:25:00|915.6|910.6|918.1|913.1|918.2|913.2|915|910|103
1659619800000|2022-08-04 13:30:00|918.2|913.2|916.6|911.6|919.7|914.7|916.5|911.5|302
1659620100000|2022-08-04 13:35:00|916.8|911.8|917.7|912.7|917.9|912.9|916.4|911.4|207
1659620400000|2022-08-04 13:40:00|917.5|912.5|919.5|914.5|919.7|914.7|917|912|214
1659620700000|2022-08-04 13:45:00|919.4|914.4|920.1|915.1|920.6|915.6|919.1|914.1|222
1659621000000|2022-08-04 13:50:00|920.2|915.2|920.5|915.5|921|916|919.6|914.6|202
1659621300000|2022-08-04 13:55:00|920.6|915.6|922.6|917.6|923.9|918.9|920.5|915.5|247
1659621600000|2022-08-04 14:00:00|922.7|917.7|921.7|916.7|923.6|918.6|920.9|915.9|212
1659621900000|2022-08-04 14:05:00|921.6|916.6|926.2|921.2|926.3|921.3|921.6|916.6|248
1659622200000|2022-08-04 14:10:00|926.3|921.3|927.5|922.5|929.2|924.2|925.9|920.9|284
1659622500000|2022-08-04 14:15:00|927.6|922.6|927.8|922.8|928.6|923.6|927.4|922.4|227
1659622800000|2022-08-04 14:20:00|927.9|922.9|928.5|923.5|929.2|924.2|927.5|922.5|166
1659623100000|2022-08-04 14:25:00|928.4|923.4|929.4|924.4|930.5|925.5|928.3|923.3|251
1659623400000|2022-08-04 14:30:00|929.7|924.7|931.4|926.4|932.6|927.6|929.7|924.7|300
1659623700000|2022-08-04 14:35:00|930.9|925.9|932.4|927.4|933.7|928.7|930.5|925.5|283
1659624000000|2022-08-04 14:40:00|932.5|927.5|929.1|924.1|933.2|928.2|929.1|924.1|207
1659624300000|2022-08-04 14:45:00|929|924|931.7|926.7|932.8|927.8|928.8|923.8|217
1659624600000|2022-08-04 14:50:00|931.6|926.6|932|927|932.4|927.4|930.3|925.3|199
1659624900000|2022-08-04 14:55:00|932.3|927.3|934.4|929.4|934.4|929.4|932.3|927.3|179
1659625200000|2022-08-04 15:00:00|934.3|929.3|933.6|928.6|934.9|929.9|933|928|192
1659625500000|2022-08-04 15:05:00|933.3|928.3|933.8|928.8|935|930|933.3|928.3|135
1659625800000|2022-08-04 15:10:00|933.3|928.3|932.7|927.7|933.4|928.4|931.9|926.9|154
1659626100000|2022-08-04 15:15:00|932.6|927.6|933|928|933.9|928.9|931|926|111
1659626400000|2022-08-04 15:20:00|932.9|927.9|933.7|928.7|935.1|930.1|932.9|927.9|176
1659626700000|2022-08-04 15:25:00|933.8|928.8|929.4|924.4|934.2|929.2|929.2|924.2|98
1659627000000|2022-08-04 15:30:00|929.3|924.3|930.3|925.3|930.5|925.5|928.9|923.9|144
1659627300000|2022-08-04 15:35:00|930.4|925.4|930.5|925.5|932.2|927.2|930.1|925.1|115
1659627600000|2022-08-04 15:40:00|930.8|925.8|929.9|924.9|931.5|926.5|929.9|924.9|124
1659627900000|2022-08-04 15:45:00|930|925|931.7|926.7|931.8|926.8|929.9|924.9|141
1659628200000|2022-08-04 15:50:00|931.8|926.8|932.3|927.3|933|928|931.5|926.5|125
1659628500000|2022-08-04 15:55:00|932.4|927.4|932.5|927.5|933.3|928.3|932.3|927.3|116
1659628800000|2022-08-04 16:00:00|932.6|927.6|932.5|927.5|933.2|928.2|931.7|926.7|102
1659629100000|2022-08-04 16:05:00|932.3|927.3|933.9|928.9|934.4|929.4|932.3|927.3|75
1659629400000|2022-08-04 16:10:00|934|929|932|927|934.5|929.5|932|927|117
1659629700000|2022-08-04 16:15:00|931.8|926.8|932.1|927.1|933.2|928.2|930.8|925.8|166
1659630000000|2022-08-04 16:20:00|932|927|932|927|932.8|927.8|931.3|926.3|148
1659630300000|2022-08-04 16:25:00|932.2|927.2|933.4|928.4|933.7|928.7|932|927|143
1659630600000|2022-08-04 16:30:00|933.5|928.5|934.6|929.6|934.6|929.6|933|928|139
1659630900000|2022-08-04 16:35:00|934.4|929.4|933.3|928.3|934.7|929.7|933.2|928.2|92
1659631200000|2022-08-04 16:40:00|933.4|928.4|934.3|929.3|934.3|929.3|933.1|928.1|70
1659631500000|2022-08-04 16:45:00|934.2|929.2|932.8|927.8|934.5|929.5|932.5|927.5|95
1659631800000|2022-08-04 16:50:00|932.9|927.9|933.6|928.6|933.8|928.8|932.8|927.8|114
1659632100000|2022-08-04 16:55:00|933.5|928.5|933.9|928.9|934.3|929.3|933.3|928.3|102
1659632400000|2022-08-04 17:00:00|933.8|928.8|933.8|928.8|933.9|928.9|932.5|927.5|93
1659632700000|2022-08-04 17:05:00|933.7|928.7|933.5|928.5|933.9|928.9|933|928|92
1659633000000|2022-08-04 17:10:00|933.4|928.4|933.8|928.8|934|929|933.3|928.3|76
1659633300000|2022-08-04 17:15:00|934|929|934.1|929.1|934.7|929.7|933.9|928.9|95
1659633600000|2022-08-04 17:20:00|934|929|933.8|928.8|934.3|929.3|933.4|928.4|104
1659633900000|2022-08-04 17:25:00|933.9|928.9|933.5|928.5|934.4|929.4|933.3|928.3|157
1659634200000|2022-08-04 17:30:00|933.3|928.3|932.7|927.7|933.6|928.6|932.5|927.5|115
1659634500000|2022-08-04 17:35:00|932.6|927.6|933.2|928.2|933.9|928.9|932.4|927.4|94
1659634800000|2022-08-04 17:40:00|933.3|928.3|933.4|928.4|933.6|928.6|933|928|52
1659635100000|2022-08-04 17:45:00|933.5|928.5|934.2|929.2|934.2|929.2|933.1|928.1|73
1659635400000|2022-08-04 17:50:00|934.1|929.1|934|929|934.2|929.2|933.8|928.8|116
1659635700000|2022-08-04 17:55:00|934.1|929.1|933.6|928.6|934.4|929.4|933.6|928.6|82
1659636000000|2022-08-04 18:00:00|933.7|928.7|933.9|928.9|934.1|929.1|933|928|93
1659636300000|2022-08-04 18:05:00|933.8|928.8|934.5|929.5|934.7|929.7|933.4|928.4|78
1659636600000|2022-08-04 18:10:00|934.6|929.6|934.3|929.3|934.6|929.6|933.9|928.9|88
1659636900000|2022-08-04 18:15:00|934.2|929.2|935.2|930.2|935.2|930.2|934.1|929.1|84
1659637200000|2022-08-04 18:20:00|935.1|930.1|934.8|929.8|935.5|930.5|934.7|929.7|91
1659637500000|2022-08-04 18:25:00|934.9|929.9|934.5|929.5|935.3|930.3|934.5|929.5|60
1659637800000|2022-08-04 18:30:00|934.6|929.6|935.9|930.9|936|931|934.6|929.6|101
1659638100000|2022-08-04 18:35:00|936|931|937|932|937.1|932.1|935.8|930.8|42
1659638400000|2022-08-04 18:40:00|937.2|932.2|936.3|931.3|937.2|932.2|936.3|931.3|77
1659638700000|2022-08-04 18:45:00|936.4|931.4|936.1|931.1|936.6|931.6|935.7|930.7|102
1659639000000|2022-08-04 18:50:00|936.2|931.2|936.1|931.1|936.8|931.8|936|931|122
1659639300000|2022-08-04 18:55:00|936.2|931.2|936.4|931.4|936.5|931.5|936.1|931.1|49
1659639600000|2022-08-04 19:00:00|936.2|931.2|936|931|936.5|931.5|935.8|930.8|97
1659639900000|2022-08-04 19:05:00|935.9|930.9|935.5|930.5|936|931|935.2|930.2|52
1659640200000|2022-08-04 19:10:00|935.4|930.4|935.3|930.3|935.7|930.7|935.2|930.2|73
1659640500000|2022-08-04 19:15:00|935.4|930.4|935.8|930.8|935.9|930.9|935.1|930.1|68
1659640800000|2022-08-04 19:20:00|935.7|930.7|934.8|929.8|935.7|930.7|934.7|929.7|43
1659641100000|2022-08-04 19:25:00|934.7|929.7|934.8|929.8|934.8|929.8|934.5|929.5|26
1659641400000|2022-08-04 19:30:00|934.7|929.7|934.4|929.4|934.7|929.7|934.3|929.3|61
1659641700000|2022-08-04 19:35:00|934.3|929.3|933.9|928.9|934.7|929.7|933.9|928.9|70
1659642000000|2022-08-04 19:40:00|934.1|929.1|934.6|929.6|934.7|929.7|934|929|38
1659642300000|2022-08-04 19:45:00|934.5|929.5|935|930|935.1|930.1|934.2|929.2|66
1659642600000|2022-08-04 19:50:00|935.1|930.1|935.2|930.2|935.6|930.6|935|930|78
1659642900000|2022-08-04 19:55:00|935.1|930.1|935.1|930.1|935.2|930.2|934.7|929.7|80
1659643200000|2022-08-04 20:00:00|935|930|934.6|929.6|935.3|930.3|934.6|929.6|73
1659643500000|2022-08-04 20:05:00|934.7|929.7|934.8|929.8|934.8|929.8|934.4|929.4|20
1659643800000|2022-08-04 20:10:00|934.7|929.7|934.7|929.7|934.7|929.7|934.4|929.4|20
1659644100000|2022-08-04 20:15:00|934.6|929.6|934.1|929.1|934.6|929.6|934|929|44
1659644400000|2022-08-04 20:20:00|934|929|934|929|934.2|929.2|933.4|928.4|44
1659644700000|2022-08-04 20:25:00|934.1|929.1|933.7|928.7|934.1|929.1|933.5|928.5|23
1659645000000|2022-08-04 20:30:00|933.8|928.8|933.9|928.9|934.2|929.2|933.5|928.5|23
1659645300000|2022-08-04 20:35:00|934.2|929.2|933.4|928.4|934.2|929.2|933.3|928.3|42
1659645600000|2022-08-04 20:40:00|933.3|928.3|933.1|928.1|933.5|928.5|933|928|42
1659645900000|2022-08-04 20:45:00|933.4|928.4|932.5|927.5|933.4|928.4|932.5|927.5|50
1659646200000|2022-08-04 20:50:00|932.9|927.9|932.7|927.7|932.9|927.9|932.5|927.5|25
1659646500000|2022-08-04 20:55:00|932.6|927.6|936.4|925.4|936.7|928.1|932|924.1|49
1659650400000|2022-08-04 22:00:00|935.5|927.4|933.2|928.2|935.5|929.2|933.2|927|98
1659650700000|2022-08-04 22:05:00|933.1|928.1|933.1|928.1|933.8|928.8|933|928|93
1659651000000|2022-08-04 22:10:00|933.3|928.3|933.4|928.4|933.9|928.9|932.6|927.6|45
1659651300000|2022-08-04 22:15:00|933.3|928.3|933.3|928.3|933.8|928.8|933.3|928.3|41
1659651600000|2022-08-04 22:20:00|933.4|928.4|933.4|928.4|933.8|928.8|933|928|47
1659651900000|2022-08-04 22:25:00|933.5|928.5|934.2|929.2|934.7|929.7|933.5|928.5|43
1659652200000|2022-08-04 22:30:00|934.4|929.4|934.5|929.5|935.1|930.1|934.2|929.2|33
1659652500000|2022-08-04 22:35:00|934.4|929.4|934.9|929.9|934.9|929.9|934.2|929.2|17
1659652800000|2022-08-04 22:40:00|934.8|929.8|934.8|929.8|935.4|930.4|934.8|929.8|34
1659653100000|2022-08-04 22:45:00|935.1|930.1|935.2|930.2|935.3|930.3|934.8|929.8|15
1659653400000|2022-08-04 22:50:00|935.4|930.4|935.6|930.6|936.1|931.1|935.4|930.4|39
1659653700000|2022-08-04 22:55:00|936.2|931.2|935.5|930.5|936.2|931.2|935.2|930.2|41
1659654000000|2022-08-04 23:00:00|935.6|930.6|935.9|930.9|936.2|931.2|935.6|930.6|18
1659654300000|2022-08-04 23:05:00|936|931|936.3|931.3|937.1|932.1|936|931|33
1659654600000|2022-08-04 23:10:00|936.9|931.9|936.3|931.3|936.9|931.9|936.2|931.2|44
1659654900000|2022-08-04 23:15:00|936.4|931.4|936.5|931.5|937.7|932.7|936.4|931.4|75
1659655200000|2022-08-04 23:20:00|936.6|931.6|937.2|932.2|938.3|933.3|936.6|931.6|49
1659655500000|2022-08-04 23:25:00|937.5|932.5|937.4|932.4|937.5|932.5|937.1|932.1|29
1659655800000|2022-08-04 23:30:00|937.5|932.5|937.6|932.6|938.1|933.1|937.4|932.4|21
1659656100000|2022-08-04 23:35:00|937.4|932.4|937|932|938|933|936.9|931.9|52
1659656400000|2022-08-04 23:40:00|937.2|932.2|937.2|932.2|937.9|932.9|937.1|932.1|47
1659656700000|2022-08-04 23:45:00|937.1|932.1|936|931|938.3|933.3|936|931|74
1659657000000|2022-08-04 23:50:00|935.9|930.9|936.6|931.6|937.2|932.2|935.8|930.8|54
1659657300000|2022-08-04 23:55:00|936.5|931.5|935.9|930.9|937.1|932.1|935.6|930.6|67
1659657600000|2022-08-05 00:00:00|935.8|930.8|935.4|930.4|936.6|931.6|935.4|930.4|114
1659657900000|2022-08-05 00:05:00|935.5|930.5|936.3|931.3|936.4|931.4|935.1|930.1|86
1659658200000|2022-08-05 00:10:00|936.4|931.4|936.4|931.4|936.8|931.8|935.9|930.9|95
1659658500000|2022-08-05 00:15:00|936.5|931.5|937.2|932.2|937.5|932.5|936.5|931.5|59
1659658800000|2022-08-05 00:20:00|937.3|932.3|937.3|932.3|937.4|932.4|937|932|48
1659659100000|2022-08-05 00:25:00|937.4|932.4|937.4|932.4|937.6|932.6|937|932|38
1659659400000|2022-08-05 00:30:00|937.2|932.2|937.7|932.7|937.9|932.9|937.2|932.2|51
1659659700000|2022-08-05 00:35:00|937.8|932.8|939.3|934.3|939.5|934.5|937.6|932.6|42
1659660000000|2022-08-05 00:40:00|939.4|934.4|938.7|933.7|939.9|934.9|938.7|933.7|48
1659660300000|2022-08-05 00:45:00|938.8|933.8|938.4|933.4|938.8|933.8|938.4|933.4|43
1659660600000|2022-08-05 00:50:00|938.6|933.6|938.8|933.8|939|934|938.6|933.6|82
1659660900000|2022-08-05 00:55:00|939.1|934.1|938.6|933.6|939.1|934.1|938.5|933.5|86
1659661200000|2022-08-05 01:00:00|938.7|933.7|939|934|939.5|934.5|938.4|933.4|113
1659661500000|2022-08-05 01:05:00|938.9|933.9|937.9|932.9|939.4|934.4|937.5|932.5|122
1659661800000|2022-08-05 01:10:00|937.8|932.8|937.8|932.8|938.4|933.4|937.4|932.4|97
1659662100000|2022-08-05 01:15:00|937.9|932.9|938.6|933.6|939.2|934.2|937.9|932.9|101
1659662400000|2022-08-05 01:20:00|938.7|933.7|939.4|934.4|939.6|934.6|938.7|933.7|94
1659662700000|2022-08-05 01:25:00|939.5|934.5|939.1|934.1|939.7|934.7|938.9|933.9|76
1659663000000|2022-08-05 01:30:00|939|934|939.1|934.1|939.9|934.9|938.9|933.9|147
1659663300000|2022-08-05 01:35:00|939.2|934.2|939.5|934.5|939.9|934.9|939.1|934.1|101
1659663600000|2022-08-05 01:40:00|939.6|934.6|939.4|934.4|940.3|935.3|939.2|934.2|79
1659663900000|2022-08-05 01:45:00|939.3|934.3|939.4|934.4|939.8|934.8|938.6|933.6|111
1659664200000|2022-08-05 01:50:00|939.3|934.3|939.8|934.8|940|935|939.1|934.1|82
1659664500000|2022-08-05 01:55:00|939.5|934.5|939.8|934.8|940.2|935.2|939.2|934.2|89
1659664800000|2022-08-05 02:00:00|939.7|934.7|939.7|934.7|940.1|935.1|939.5|934.5|42
1659665100000|2022-08-05 02:05:00|939.6|934.6|939.9|934.9|940.1|935.1|939.4|934.4|46
1659665400000|2022-08-05 02:10:00|939.8|934.8|939.6|934.6|939.9|934.9|938.9|933.9|89
1659665700000|2022-08-05 02:15:00|939.5|934.5|939.1|934.1|939.5|934.5|939.1|934.1|32
1659666000000|2022-08-05 02:20:00|939.2|934.2|939|934|939.6|934.6|938.9|933.9|74
1659666300000|2022-08-05 02:25:00|939.1|934.1|938.7|933.7|939.1|934.1|938.2|933.2|55
1659666600000|2022-08-05 02:30:00|938.8|933.8|940.9|935.9|941|936|938.7|933.7|79
1659666900000|2022-08-05 02:35:00|940.8|935.8|940.7|935.7|941.4|936.4|940.3|935.3|54
1659667200000|2022-08-05 02:40:00|940.8|935.8|940.5|935.5|941.3|936.3|940.1|935.1|93
1659667500000|2022-08-05 02:45:00|940.4|935.4|940.3|935.3|940.7|935.7|939.8|934.8|110
1659667800000|2022-08-05 02:50:00|940.4|935.4|939.7|934.7|940.5|935.5|939.7|934.7|63
1659668100000|2022-08-05 02:55:00|939.6|934.6|939|934|939.7|934.7|938.7|933.7|51
1659668400000|2022-08-05 03:00:00|939.1|934.1|938.9|933.9|939.6|934.6|938.5|933.5|101
1659668700000|2022-08-05 03:05:00|938.8|933.8|938|933|938.8|933.8|937.9|932.9|82
1659669000000|2022-08-05 03:10:00|938.4|933.4|938.7|933.7|938.9|933.9|937.9|932.9|79
1659669300000|2022-08-05 03:15:00|938.5|933.5|938.3|933.3|938.8|933.8|938.1|933.1|66
1659669600000|2022-08-05 03:20:00|938.2|933.2|938.8|933.8|938.9|933.9|938.1|933.1|45
1659669900000|2022-08-05 03:25:00|938.7|933.7|939.1|934.1|939.2|934.2|938.4|933.4|59
1659670200000|2022-08-05 03:30:00|938.9|933.9|939.1|934.1|939.4|934.4|938.7|933.7|58
1659670500000|2022-08-05 03:35:00|939|934|939.2|934.2|939.4|934.4|938.9|933.9|40
1659670800000|2022-08-05 03:40:00|939.1|934.1|939.2|934.2|939.5|934.5|938.9|933.9|47
1659671100000|2022-08-05 03:45:00|939.3|934.3|939.6|934.6|939.7|934.7|939.2|934.2|66
1659671400000|2022-08-05 03:50:00|939.4|934.4|939.2|934.2|939.9|934.9|939.2|934.2|41
1659671700000|2022-08-05 03:55:00|939.3|934.3|939.3|934.3|939.7|934.7|939.2|934.2|48
1659672000000|2022-08-05 04:00:00|939.2|934.2|939.3|934.3|939.4|934.4|939.1|934.1|44
1659672300000|2022-08-05 04:05:00|939.2|934.2|939.2|934.2|939.2|934.2|938.9|933.9|28
1659672600000|2022-08-05 04:10:00|939.3|934.3|939.6|934.6|940|935|939.2|934.2|25
1659672900000|2022-08-05 04:15:00|939.5|934.5|939.7|934.7|939.9|934.9|939.3|934.3|35
1659673200000|2022-08-05 04:20:00|939.6|934.6|939.1|934.1|939.8|934.8|938.9|933.9|50
1659673500000|2022-08-05 04:25:00|939|934|939.2|934.2|939.2|934.2|939|934|19
1659673800000|2022-08-05 04:30:00|939.1|934.1|940.3|935.3|940.4|935.4|939.1|934.1|29
1659674100000|2022-08-05 04:35:00|940.4|935.4|940.1|935.1|940.6|935.6|939.7|934.7|93
1659674400000|2022-08-05 04:40:00|939.9|934.9|940.6|935.6|940.6|935.6|939.7|934.7|33
1659674700000|2022-08-05 04:45:00|940.8|935.8|941.1|936.1|941.2|936.2|940.5|935.5|34
1659675000000|2022-08-05 04:50:00|940.9|935.9|941.6|936.6|942.1|937.1|940.3|935.3|29
1659675300000|2022-08-05 04:55:00|941.4|936.4|941|936|941.5|936.5|940.6|935.6|37
1659675600000|2022-08-05 05:00:00|940.9|935.9|940.5|935.5|941|936|939.9|934.9|58
1659675900000|2022-08-05 05:05:00|940.4|935.4|939.7|934.7|940.5|935.5|939.5|934.5|52
1659676200000|2022-08-05 05:10:00|939.6|934.6|939.9|934.9|941|936|939.4|934.4|85
1659676500000|2022-08-05 05:15:00|939.8|934.8|938.8|933.8|940.1|935.1|938.6|933.6|78
1659676800000|2022-08-05 05:20:00|938.7|933.7|939.1|934.1|939.5|934.5|938.7|933.7|59
1659677100000|2022-08-05 05:25:00|939.3|934.3|938.9|933.9|939.7|934.7|938.9|933.9|60
1659677400000|2022-08-05 05:30:00|939|934|939.4|934.4|940.1|935.1|938.6|933.6|97
1659677700000|2022-08-05 05:35:00|939.5|934.5|940.2|935.2|940.4|935.4|939.4|934.4|40
1659678000000|2022-08-05 05:40:00|940.1|935.1|941.4|936.4|941.5|936.5|939.9|934.9|58
1659678300000|2022-08-05 05:45:00|941.5|936.5|941.2|936.2|941.7|936.7|941.1|936.1|80
1659678600000|2022-08-05 05:50:00|941.1|936.1|941.1|936.1|941.3|936.3|940.6|935.6|65
1659678900000|2022-08-05 05:55:00|941.2|936.2|941.4|936.4|941.4|936.4|940.7|935.7|95
1659679200000|2022-08-05 06:00:00|941.3|936.3|940.9|935.9|941.9|936.9|940.8|935.8|79
1659679500000|2022-08-05 06:05:00|940.8|935.8|941.1|936.1|941.1|936.1|940.6|935.6|34
1659679800000|2022-08-05 06:10:00|941.2|936.2|940.6|935.6|941.3|936.3|940.6|935.6|25
1659680100000|2022-08-05 06:15:00|940.5|935.5|941.4|936.4|941.6|936.6|940.4|935.4|51
1659680400000|2022-08-05 06:20:00|941.3|936.3|940.6|935.6|941.3|936.3|940|935|110
1659680700000|2022-08-05 06:25:00|940.5|935.5|940.5|935.5|940.6|935.6|939.6|934.6|80
1659681000000|2022-08-05 06:30:00|940.6|935.6|940.2|935.2|940.8|935.8|940.2|935.2|44
1659681300000|2022-08-05 06:35:00|940.1|935.1|940.9|935.9|941|936|939.9|934.9|63
1659681600000|2022-08-05 06:40:00|941|936|941.8|936.8|941.9|936.9|940.9|935.9|29
1659681900000|2022-08-05 06:45:00|941.7|936.7|941.7|936.7|942.2|937.2|941.4|936.4|40
1659682200000|2022-08-05 06:50:00|941.6|936.6|941.3|936.3|943.2|938.2|941.2|936.2|64
1659682500000|2022-08-05 06:55:00|941.2|936.2|942.5|937.5|943|938|940.5|935.5|66
1659682800000|2022-08-05 07:00:00|942.4|937.4|942.5|937.5|943.2|938.2|942|937|70
1659683100000|2022-08-05 07:05:00|942.6|937.6|942.9|937.9|943.3|938.3|942.5|937.5|71
1659683400000|2022-08-05 07:10:00|942.4|937.4|941.3|936.3|942.4|937.4|940.6|935.6|51
1659683700000|2022-08-05 07:15:00|941.4|936.4|941.9|936.9|942|937|941.1|936.1|63
1659684000000|2022-08-05 07:20:00|941.8|936.8|942|937|942.1|937.1|941.7|936.7|42
1659684300000|2022-08-05 07:25:00|941.9|936.9|942.3|937.3|942.4|937.4|941.9|936.9|79
1659684600000|2022-08-05 07:30:00|942.2|937.2|942|937|942.2|937.2|941.6|936.6|64
1659684900000|2022-08-05 07:35:00|942.1|937.1|941.6|936.6|944|939|941.4|936.4|102
1659685200000|2022-08-05 07:40:00|941.5|936.5|940|935|941.5|936.5|939.6|934.6|99
1659685500000|2022-08-05 07:45:00|939.9|934.9|939.6|934.6|940.5|935.5|939.4|934.4|131
1659685800000|2022-08-05 07:50:00|939.5|934.5|940.3|935.3|940.3|935.3|938.8|933.8|72
1659686100000|2022-08-05 07:55:00|940|935|940.4|935.4|940.8|935.8|939.7|934.7|76
1659686400000|2022-08-05 08:00:00|940.2|935.2|939.7|934.7|940.9|935.9|939.6|934.6|68
1659686700000|2022-08-05 08:05:00|939.6|934.6|939.1|934.1|939.6|934.6|938.9|933.9|62
1659687000000|2022-08-05 08:10:00|938.9|933.9|939.8|934.8|940|935|938|933|87
1659687300000|2022-08-05 08:15:00|939.9|934.9|939.4|934.4|944.6|935.5|939.1|934.1|82
1659687600000|2022-08-05 08:20:00|939.3|934.3|941|936|941|936|939|934|95
1659687900000|2022-08-05 08:25:00|940.7|935.7|940.6|935.6|941|936|939.9|934.9|93
1659688200000|2022-08-05 08:30:00|940.8|935.8|941.1|936.1|941.4|936.4|940.2|935.2|95
1659688500000|2022-08-05 08:35:00|941.2|936.2|941|936|941.5|936.5|940.9|935.9|52
1659688800000|2022-08-05 08:40:00|940.9|935.9|940.5|935.5|941.4|936.4|940.3|935.3|87
1659689100000|2022-08-05 08:45:00|940.1|935.1|940.6|935.6|941.8|936.8|939.9|934.9|110
1659689400000|2022-08-05 08:50:00|940.8|935.8|942.1|937.1|942.6|937.6|940.7|935.7|89
1659689700000|2022-08-05 08:55:00|941.9|936.9|941.8|936.8|942|937|941.2|936.2|56
1659690000000|2022-08-05 09:00:00|941.9|936.9|942.9|937.9|942.9|937.9|941.6|936.6|81
1659690300000|2022-08-05 09:05:00|942.6|937.6|942.3|937.3|942.7|937.7|942|937|79
1659690600000|2022-08-05 09:10:00|942.2|937.2|942|937|942.6|937.6|941.9|936.9|49
1659690900000|2022-08-05 09:15:00|942.1|937.1|942|937|942.4|937.4|941.8|936.8|72
1659691200000|2022-08-05 09:20:00|942.1|937.1|942.2|937.2|942.7|937.7|941.9|936.9|45
1659691500000|2022-08-05 09:25:00|942.1|937.1|942.2|937.2|942.5|937.5|942|937|53
1659691800000|2022-08-05 09:30:00|942.4|937.4|941.2|936.2|942.4|937.4|941|936|80
1659692100000|2022-08-05 09:35:00|940.7|935.7|941.2|936.2|941.4|936.4|940.6|935.6|60
1659692400000|2022-08-05 09:40:00|941.3|936.3|942.1|937.1|942.5|937.5|941.3|936.3|55
1659692700000|2022-08-05 09:45:00|942.2|937.2|942.3|937.3|942.3|937.3|941.8|936.8|76
1659693000000|2022-08-05 09:50:00|942.2|937.2|940.8|935.8|942.5|937.5|940.8|935.8|69
1659693300000|2022-08-05 09:55:00|941|936|941.1|936.1|941.7|936.7|940.8|935.8|90
1659693600000|2022-08-05 10:00:00|941.2|936.2|940.8|935.8|941.9|936.9|940.5|935.5|59
1659693900000|2022-08-05 10:05:00|940.7|935.7|941|936|941.3|936.3|940.6|935.6|55
1659694200000|2022-08-05 10:10:00|940.9|935.9|941.8|936.8|942|937|940.3|935.3|73
1659694500000|2022-08-05 10:15:00|941.7|936.7|942.7|937.7|942.8|937.8|941.7|936.7|58
1659694800000|2022-08-05 10:20:00|942.6|937.6|942.1|937.1|942.7|937.7|942.1|937.1|55
1659695100000|2022-08-05 10:25:00|942.2|937.2|943.9|938.9|943.9|938.9|941.8|936.8|64
1659695400000|2022-08-05 10:30:00|943.7|938.7|943.5|938.5|943.8|938.8|943.3|938.3|69
1659695700000|2022-08-05 10:35:00|943.4|938.4|943|938|943.5|938.5|942.7|937.7|79
1659696000000|2022-08-05 10:40:00|942.9|937.9|942.7|937.7|943.1|938.1|942.5|937.5|51
1659696300000|2022-08-05 10:45:00|942.5|937.5|942.5|937.5|942.7|937.7|941.4|936.4|61
1659696600000|2022-08-05 10:50:00|942.6|937.6|942.8|937.8|943.2|938.2|942.5|937.5|34
1659696900000|2022-08-05 10:55:00|942.7|937.7|943.9|938.9|943.9|938.9|942.6|937.6|116
1659697200000|2022-08-05 11:00:00|944.1|939.1|943.8|938.8|945.3|940.3|943.8|938.8|92
1659697500000|2022-08-05 11:05:00|943.9|938.9|942.3|937.3|944.1|939.1|941.7|936.7|71
1659697800000|2022-08-05 11:10:00|942.4|937.4|941.8|936.8|942.4|937.4|941.4|936.4|100
1659698100000|2022-08-05 11:15:00|941.7|936.7|941.7|936.7|942.1|937.1|940.7|935.7|78
1659698400000|2022-08-05 11:20:00|941.6|936.6|942.4|937.4|942.4|937.4|941.6|936.6|102
1659698700000|2022-08-05 11:25:00|942.5|937.5|943.1|938.1|943.5|938.5|942.4|937.4|96
1659699000000|2022-08-05 11:30:00|943|938|943.7|938.7|944|939|942.9|937.9|141
1659699300000|2022-08-05 11:35:00|943.8|938.8|945.2|940.2|945.2|940.2|943.6|938.6|87
1659699600000|2022-08-05 11:40:00|945|940|945.3|940.3|945.7|940.7|944.7|939.7|69
1659699900000|2022-08-05 11:45:00|945.1|940.1|945.5|940.5|945.7|940.7|943.8|938.8|94
1659700200000|2022-08-05 11:50:00|945.4|940.4|945|940|945.7|940.7|945|940|93
1659700500000|2022-08-05 11:55:00|945.1|940.1|945.3|940.3|945.5|940.5|944.8|939.8|72
1659700800000|2022-08-05 12:00:00|945.2|940.2|946.8|941.8|947.2|942.2|944.8|939.8|172
1659701100000|2022-08-05 12:05:00|946.7|941.7|946.7|941.7|947.4|942.4|945.9|940.9|191
1659701400000|2022-08-05 12:10:00|946.8|941.8|945.1|940.1|946.9|941.9|944.5|939.5|90
1659701700000|2022-08-05 12:15:00|945|940|946.9|941.9|947|942|944.6|939.6|119
1659702000000|2022-08-05 12:20:00|947.1|942.1|946.5|941.5|948.1|943.1|946.5|941.5|163
1659702300000|2022-08-05 12:25:00|946.4|941.4|945.2|934.2|948|943|944.3|934.2|195
1659702600000|2022-08-05 12:30:00|945.5|934.5|939.9|934.9|945.7|936.6|938|930.9|810
1659702900000|2022-08-05 12:35:00|939.8|934.8|935.2|930.2|940.2|935.2|934.6|929.6|380
1659703200000|2022-08-05 12:40:00|934.8|929.8|933.1|928.1|936.1|931.1|932.8|927.8|253
1659703500000|2022-08-05 12:45:00|933.2|928.2|934.2|929.2|934.7|929.7|932.7|927.7|339
1659703800000|2022-08-05 12:50:00|934.1|929.1|934.3|929.3|936.1|931.1|932.9|927.9|460
1659704100000|2022-08-05 12:55:00|934.5|929.5|933.7|928.7|934.5|929.5|930.9|925.9|434
1659704400000|2022-08-05 13:00:00|933.6|928.6|933.3|928.3|934.2|929.2|930.3|925.3|484
1659704700000|2022-08-05 13:05:00|933.2|928.2|931.5|926.5|933.5|928.5|930|925|358
1659705000000|2022-08-05 13:10:00|931.6|926.6|930.5|925.5|931.7|926.7|928|923|370
1659705300000|2022-08-05 13:15:00|930.2|925.2|929.6|924.6|931.2|926.2|929.4|924.4|240
1659705600000|2022-08-05 13:20:00|929.7|924.7|928|923|929.9|924.9|926.6|921.6|230
1659705900000|2022-08-05 13:25:00|928.1|923.1|931.3|926.3|932|927|927.7|922.7|241
1659706200000|2022-08-05 13:30:00|931.2|926.2|933.7|928.7|934.3|929.3|930|925|316
1659706500000|2022-08-05 13:35:00|933.9|928.9|933.6|928.6|935.5|930.5|933.2|928.2|289
1659706800000|2022-08-05 13:40:00|933.4|928.4|934.8|929.8|935.3|930.3|932.5|927.5|227
1659707100000|2022-08-05 13:45:00|934.6|929.6|935.1|930.1|935.4|930.4|933.1|928.1|317
1659707400000|2022-08-05 13:50:00|935.2|930.2|935.3|930.3|936.6|931.6|934|929|239
1659707700000|2022-08-05 13:55:00|935.2|930.2|935.2|930.2|936.6|931.6|934|929|225
1659708000000|2022-08-05 14:00:00|935.5|930.5|934.6|929.6|936.2|931.2|933.3|928.3|274
1659708300000|2022-08-05 14:05:00|934.7|929.7|936.4|931.4|936.5|931.5|934.1|929.1|307
1659708600000|2022-08-05 14:10:00|936.5|931.5|936.1|931.1|937.7|932.7|934.7|929.7|306
1659708900000|2022-08-05 14:15:00|936|931|935.7|930.7|937.1|932.1|934.8|929.8|285
1659709200000|2022-08-05 14:20:00|935.8|930.8|936.8|931.8|938.9|933.9|935.8|930.8|209
1659709500000|2022-08-05 14:25:00|936.7|931.7|937.8|932.8|938.3|933.3|936.6|931.6|263
1659709800000|2022-08-05 14:30:00|938|933|937|932|939|934|936.6|931.6|267
1659710100000|2022-08-05 14:35:00|937.1|932.1|938.9|933.9|938.9|933.9|936.6|931.6|193
1659710400000|2022-08-05 14:40:00|938.7|933.7|938.7|933.7|940.6|935.6|938.6|933.6|211
1659710700000|2022-08-05 14:45:00|938.8|933.8|937.4|932.4|939.5|934.5|937.3|932.3|247
1659711000000|2022-08-05 14:50:00|937.5|932.5|938|933|938.4|933.4|936.9|931.9|181
1659711300000|2022-08-05 14:55:00|937.9|932.9|938.7|933.7|939|934|937.6|932.6|200
1659711600000|2022-08-05 15:00:00|938.8|933.8|938.7|933.7|939.2|934.2|937.6|932.6|172
1659711900000|2022-08-05 15:05:00|938.8|933.8|939|934|939.6|934.6|937.5|932.5|166
1659712200000|2022-08-05 15:10:00|939.1|934.1|940.5|935.5|940.6|935.6|938.8|933.8|109
1659712500000|2022-08-05 15:15:00|940.4|935.4|941.1|936.1|941.7|936.7|940|935|197
1659712800000|2022-08-05 15:20:00|941.2|936.2|939.2|934.2|942.1|937.1|938.6|933.6|198
1659713100000|2022-08-05 15:25:00|939.1|934.1|938.3|933.3|939.5|934.5|938|933|182
1659713400000|2022-08-05 15:30:00|938.2|933.2|941.6|936.6|941.7|936.7|937.8|932.8|147
1659713700000|2022-08-05 15:35:00|941.5|936.5|940.7|935.7|941.5|936.5|940|935|109
1659714000000|2022-08-05 15:40:00|940.8|935.8|939.4|934.4|941|936|939.2|934.2|132
1659714300000|2022-08-05 15:45:00|939.6|934.6|938.4|933.4|940.1|935.1|938.3|933.3|112
1659714600000|2022-08-05 15:50:00|938.3|933.3|939.4|934.4|940.6|935.6|938.3|933.3|152
1659714900000|2022-08-05 15:55:00|939.5|934.5|939.4|934.4|939.9|934.9|939.1|934.1|86
1659715200000|2022-08-05 16:00:00|939.3|934.3|940.8|935.8|941|936|939.2|934.2|137
1659715500000|2022-08-05 16:05:00|940.9|935.9|939.3|934.3|940.9|935.9|938.6|933.6|101
1659715800000|2022-08-05 16:10:00|939.4|934.4|939.7|934.7|940|935|939.2|934.2|97
1659716100000|2022-08-05 16:15:00|939.6|934.6|938.4|933.4|939.9|934.9|938.3|933.3|63
1659716400000|2022-08-05 16:20:00|938.3|933.3|936|931|938.5|933.5|935.2|930.2|82
1659716700000|2022-08-05 16:25:00|935.9|930.9|935.5|930.5|936|931|934.8|929.8|90
1659717000000|2022-08-05 16:30:00|935.6|930.6|934.1|929.1|935.6|930.6|934.1|929.1|110
1659717300000|2022-08-05 16:35:00|934.2|929.2|933.5|928.5|934.5|929.5|933.2|928.2|95
1659717600000|2022-08-05 16:40:00|933.3|928.3|932.7|927.7|934|929|932.5|927.5|153
1659717900000|2022-08-05 16:45:00|932.8|927.8|933.8|928.8|933.8|928.8|931.7|926.7|117
1659718200000|2022-08-05 16:50:00|933.9|928.9|933.5|928.5|935.1|930.1|933|928|128
1659718500000|2022-08-05 16:55:00|933.7|928.7|932.6|927.6|933.8|928.8|932.6|927.6|89
1659718800000|2022-08-05 17:00:00|932.5|927.5|934.1|929.1|934.1|929.1|931.2|926.2|121
1659719100000|2022-08-05 17:05:00|934.2|929.2|932.9|927.9|935.1|930.1|932.7|927.7|93
1659719400000|2022-08-05 17:10:00|932.8|927.8|934.6|929.6|934.8|929.8|932.8|927.8|94
1659719700000|2022-08-05 17:15:00|934.5|929.5|933.7|928.7|934.8|929.8|933.4|928.4|119
1659720000000|2022-08-05 17:20:00|933.6|928.6|935.2|930.2|935.2|930.2|933.6|928.6|104
1659720300000|2022-08-05 17:25:00|935.1|930.1|934.4|929.4|935.3|930.3|934.2|929.2|144
1659720600000|2022-08-05 17:30:00|934.3|929.3|934.7|929.7|934.8|929.8|933.6|928.6|146
1659720900000|2022-08-05 17:35:00|934.9|929.9|935.1|930.1|935.1|930.1|934.3|929.3|133
1659721200000|2022-08-05 17:40:00|935.2|930.2|935|930|935.3|930.3|934.9|929.9|42
1659721500000|2022-08-05 17:45:00|934.9|929.9|936.3|931.3|936.3|931.3|934.9|929.9|54
1659721800000|2022-08-05 17:50:00|936.2|931.2|935.2|930.2|936.3|931.3|935.2|930.2|78
1659722100000|2022-08-05 17:55:00|935.1|930.1|935.3|930.3|935.6|930.6|934.5|929.5|105
1659722400000|2022-08-05 18:00:00|935.4|930.4|935.8|930.8|936|931|934.8|929.8|63
1659722700000|2022-08-05 18:05:00|935.7|930.7|934.9|929.9|935.9|930.9|934.8|929.8|83
1659723000000|2022-08-05 18:10:00|935|930|934.5|929.5|935|930|934.2|929.2|112
1659723300000|2022-08-05 18:15:00|934.4|929.4|935.3|930.3|935.5|930.5|934.3|929.3|105
1659723600000|2022-08-05 18:20:00|935.2|930.2|935.4|930.4|935.4|930.4|934.9|929.9|86
1659723900000|2022-08-05 18:25:00|935.3|930.3|934.7|929.7|935.5|930.5|934.4|929.4|167
1659724200000|2022-08-05 18:30:00|934.6|929.6|936.3|931.3|936.5|931.5|934.5|929.5|121
1659724500000|2022-08-05 18:35:00|936.4|931.4|937.4|932.4|937.5|932.5|936.1|931.1|156
1659724800000|2022-08-05 18:40:00|937.3|932.3|937.2|932.2|938.3|933.3|937.2|932.2|78
1659725100000|2022-08-05 18:45:00|937.1|932.1|936.8|931.8|937.2|932.2|936.7|931.7|108
1659725400000|2022-08-05 18:50:00|936.9|931.9|936.1|931.1|937|932|936.1|931.1|65
1659725700000|2022-08-05 18:55:00|935.7|930.7|935.8|930.8|936.1|931.1|935.6|930.6|89
1659726000000|2022-08-05 19:00:00|936.1|931.1|936.2|931.2|936.3|931.3|935.8|930.8|67
1659726300000|2022-08-05 19:05:00|936.1|931.1|935.8|930.8|936.1|931.1|935.2|930.2|43
1659726600000|2022-08-05 19:10:00|935.9|930.9|936.2|931.2|936.6|931.6|935.8|930.8|35
1659726900000|2022-08-05 19:15:00|936.3|931.3|936.3|931.3|936.7|931.7|936.2|931.2|43
1659727200000|2022-08-05 19:20:00|936.4|931.4|935.9|930.9|936.4|931.4|935.6|930.6|79
1659727500000|2022-08-05 19:25:00|935.7|930.7|936.2|931.2|936.4|931.4|935.6|930.6|92
1659727800000|2022-08-05 19:30:00|936.3|931.3|937|932|937|932|936|931|86
1659728100000|2022-08-05 19:35:00|936.9|931.9|936.7|931.7|937.2|932.2|936.7|931.7|79
1659728400000|2022-08-05 19:40:00|936.8|931.8|937.7|932.7|937.8|932.8|936.8|931.8|44
1659728700000|2022-08-05 19:45:00|937.8|932.8|937.5|932.5|937.9|932.9|937.3|932.3|68
1659729000000|2022-08-05 19:50:00|937.6|932.6|938.5|933.5|938.9|933.9|937.6|932.6|43
1659729300000|2022-08-05 19:55:00|938.6|933.6|936.9|931.9|938.6|933.6|936.9|931.9|84
1659729600000|2022-08-05 20:00:00|937|932|937.7|932.7|938|933|937|932|92
1659729900000|2022-08-05 20:05:00|937.8|932.8|937.9|932.9|938.3|933.3|937.8|932.8|53
1659730200000|2022-08-05 20:10:00|937.8|932.8|938.6|933.6|938.8|933.8|937.8|932.8|60
1659730500000|2022-08-05 20:15:00|938.5|933.5|938.6|933.6|939|934|938.5|933.5|59
1659730800000|2022-08-05 20:20:00|938.8|933.8|938.8|933.8|938.9|933.9|938.5|933.5|27
1659731100000|2022-08-05 20:25:00|938.7|933.7|937.9|932.9|939|934|937.9|932.9|62
1659731400000|2022-08-05 20:30:00|938.2|933.2|938.3|933.3|938.4|933.4|937.9|932.9|20
1659731700000|2022-08-05 20:35:00|938.2|933.2|937.4|932.4|938.2|933.2|937.4|932.4|14
1659732000000|2022-08-05 20:40:00|937.6|932.6|937.4|932.4|937.8|932.8|937.3|932.3|35
1659732300000|2022-08-05 20:45:00|937.8|932.8|938.7|933.7|938.9|933.9|937|932|45
1659732600000|2022-08-05 20:50:00|938.9|933.9|938.4|933.4|938.9|933.9|938.4|933.4|7
1659732900000|2022-08-05 20:55:00|938.7|933.7|942|931|942|933.7|938|930|19
1659909600000|2022-08-07 22:00:00|941|930|937.6|932.6|941.8|933|936.7|929.4|238
1659909900000|2022-08-07 22:05:00|937.5|932.5|937.7|932.7|938.8|933.8|937.3|932.3|111
1659910200000|2022-08-07 22:10:00|937.6|932.6|937.7|932.7|938.3|933.3|936.9|931.9|64
1659910500000|2022-08-07 22:15:00|938.1|933.1|937.5|932.5|938.7|933.7|936.9|931.9|65
1659910800000|2022-08-07 22:20:00|937.6|932.6|937.4|932.4|938.1|933.1|937.2|932.2|47
1659911100000|2022-08-07 22:25:00|937.5|932.5|937.4|932.4|938.2|933.2|937.2|932.2|79
1659911400000|2022-08-07 22:30:00|937.5|932.5|937|932|938.3|933.3|936.8|931.8|70
1659911700000|2022-08-07 22:35:00|937.7|932.7|937.9|932.9|938.4|933.4|936.5|931.5|62
1659912000000|2022-08-07 22:40:00|937.5|932.5|937.7|932.7|938|933|936.9|931.9|71
1659912300000|2022-08-07 22:45:00|937|932|937|932|937.7|932.7|936.9|931.9|52
1659912600000|2022-08-07 22:50:00|936.9|931.9|936.3|931.3|937.2|932.2|936.1|931.1|52
1659912900000|2022-08-07 22:55:00|936.4|931.4|936.3|931.3|937|932|936.3|931.3|49
1659913200000|2022-08-07 23:00:00|936.4|931.4|936.8|931.8|937.1|932.1|936.3|931.3|35
1659913500000|2022-08-07 23:05:00|936.7|931.7|937.4|932.4|938|933|936.7|931.7|77
1659913800000|2022-08-07 23:10:00|937.3|932.3|937.4|932.4|938|933|937.2|932.2|37
1659914100000|2022-08-07 23:15:00|937.2|932.2|937|932|938|933|936.7|931.7|58
1659914400000|2022-08-07 23:20:00|936.9|931.9|937.1|932.1|937.8|932.8|936.8|931.8|41
1659914700000|2022-08-07 23:25:00|937|932|936.9|931.9|937.7|932.7|936.6|931.6|55
1659915000000|2022-08-07 23:30:00|936.8|931.8|936.8|931.8|937.5|932.5|936.5|931.5|64
1659915300000|2022-08-07 23:35:00|936.7|931.7|936.6|931.6|937.5|932.5|936.6|931.6|57
1659915600000|2022-08-07 23:40:00|936.7|931.7|937.2|932.2|937.3|932.3|936.5|931.5|58
1659915900000|2022-08-07 23:45:00|937.9|932.9|936.1|931.1|938|933|935.8|930.8|80
1659916200000|2022-08-07 23:50:00|935.9|930.9|935.9|930.9|937.2|932.2|935.7|930.7|69
1659916500000|2022-08-07 23:55:00|936|931|935.4|930.4|936.7|931.7|935|930|67
1659916800000|2022-08-08 00:00:00|935.3|930.3|934.6|929.6|935.7|930.7|934|929|105
1659917100000|2022-08-08 00:05:00|934.7|929.7|934.6|929.6|935.3|930.3|934.4|929.4|91
1659917400000|2022-08-08 00:10:00|934.3|929.3|933.8|928.8|934.7|929.7|933.3|928.3|142
1659917700000|2022-08-08 00:15:00|934|929|934.1|929.1|934.6|929.6|933.5|928.5|147
1659918000000|2022-08-08 00:20:00|933.9|928.9|935.1|930.1|935.6|930.6|933.8|928.8|62
1659918300000|2022-08-08 00:25:00|934.8|929.8|933.6|928.6|934.8|929.8|933.2|928.2|109
1659918600000|2022-08-08 00:30:00|933.4|928.4|933.3|928.3|933.8|928.8|932.9|927.9|66
1659918900000|2022-08-08 00:35:00|933|928|933.8|928.8|934.4|929.4|932.8|927.8|51
1659919200000|2022-08-08 00:40:00|933.7|928.7|933.4|928.4|934.2|929.2|932.5|927.5|55
1659919500000|2022-08-08 00:45:00|933.3|928.3|933.5|928.5|933.6|928.6|933.2|928.2|44
1659919800000|2022-08-08 00:50:00|933.4|928.4|933.2|928.2|933.6|928.6|933|928|82
1659920100000|2022-08-08 00:55:00|933.1|928.1|932.8|927.8|933.3|928.3|932.5|927.5|75
1659920400000|2022-08-08 01:00:00|932.9|927.9|933.6|928.6|933.6|928.6|931.9|926.9|148
1659920700000|2022-08-08 01:05:00|933.5|928.5|933.1|928.1|933.6|928.6|932.2|927.2|99
1659921000000|2022-08-08 01:10:00|933|928|932.7|927.7|933.4|928.4|932.3|927.3|73
1659921300000|2022-08-08 01:15:00|932.5|927.5|933|928|933.3|928.3|932.3|927.3|80
1659921600000|2022-08-08 01:20:00|933.1|928.1|932.5|927.5|933.2|928.2|931.8|926.8|63
1659921900000|2022-08-08 01:25:00|932.3|927.3|932.1|927.1|932.4|927.4|931.5|926.5|76
1659922200000|2022-08-08 01:30:00|932.2|927.2|932.8|927.8|932.8|927.8|932.1|927.1|70
1659922500000|2022-08-08 01:35:00|932.7|927.7|932.4|927.4|933|928|932.3|927.3|41
1659922800000|2022-08-08 01:40:00|932.3|927.3|933.7|928.7|934.1|929.1|932.3|927.3|98
1659923100000|2022-08-08 01:45:00|933.6|928.6|932.5|927.5|934.3|929.3|932.1|927.1|87
1659923400000|2022-08-08 01:50:00|932.4|927.4|931.7|926.7|932.7|927.7|931.6|926.6|65
1659923700000|2022-08-08 01:55:00|931.6|926.6|932.6|927.6|932.7|927.7|931.6|926.6|65
1659924000000|2022-08-08 02:00:00|932.8|927.8|933.7|928.7|934.3|929.3|932.8|927.8|51
1659924300000|2022-08-08 02:05:00|933.6|928.6|933.5|928.5|933.8|928.8|933.3|928.3|39
1659924600000|2022-08-08 02:10:00|933.4|928.4|933.8|928.8|933.8|928.8|933.2|928.2|38
1659924900000|2022-08-08 02:15:00|933.9|928.9|933.8|928.8|934.2|929.2|933.7|928.7|53
1659925200000|2022-08-08 02:20:00|933.7|928.7|933.8|928.8|934.1|929.1|933.5|928.5|40
1659925500000|2022-08-08 02:25:00|933.9|928.9|934.6|929.6|934.8|929.8|933.9|928.9|42
1659925800000|2022-08-08 02:30:00|934.7|929.7|935.1|930.1|935.2|930.2|934.1|929.1|117
1659926100000|2022-08-08 02:35:00|935|930|935.5|930.5|935.8|930.8|935|930|49
1659926400000|2022-08-08 02:40:00|935.4|930.4|935.1|930.1|935.7|930.7|934.9|929.9|68
1659926700000|2022-08-08 02:45:00|935.2|930.2|935.1|930.1|935.8|930.8|934.9|929.9|30
1659927000000|2022-08-08 02:50:00|935|930|934|929|935.1|930.1|934|929|48
1659927300000|2022-08-08 02:55:00|934.1|929.1|934.2|929.2|934.3|929.3|933.9|928.9|54
1659927600000|2022-08-08 03:00:00|934.3|929.3|932.5|927.5|934.3|929.3|932.3|927.3|87
1659927900000|2022-08-08 03:05:00|932.6|927.6|932.7|927.7|933|928|932.2|927.2|46
1659928200000|2022-08-08 03:10:00|932.4|927.4|932.4|927.4|932.6|927.6|932.2|927.2|60
1659928500000|2022-08-08 03:15:00|932.5|927.5|932.2|927.2|932.5|927.5|931.7|926.7|70
1659928800000|2022-08-08 03:20:00|932.1|927.1|931.6|926.6|932.5|927.5|931.6|926.6|56
1659929100000|2022-08-08 03:25:00|931.5|926.5|931.7|926.7|931.8|926.8|931.1|926.1|57
1659929400000|2022-08-08 03:30:00|931.6|926.6|932.5|927.5|932.6|927.6|931.6|926.6|21
1659929700000|2022-08-08 03:35:00|932.6|927.6|932.3|927.3|932.6|927.6|932|927|43
1659930000000|2022-08-08 03:40:00|932.2|927.2|932.6|927.6|932.6|927.6|932.2|927.2|20
1659930300000|2022-08-08 03:45:00|932.5|927.5|932.3|927.3|932.6|927.6|931.9|926.9|21
1659930600000|2022-08-08 03:50:00|932.2|927.2|932.3|927.3|932.4|927.4|932|927|12
1659930900000|2022-08-08 03:55:00|932.2|927.2|930.7|925.7|932.4|927.4|930.7|925.7|29
1659931200000|2022-08-08 04:00:00|930.6|925.6|930.7|925.7|931.2|926.2|930.2|925.2|32
1659931500000|2022-08-08 04:05:00|930.8|925.8|929.6|924.6|930.8|925.8|929.6|924.6|27
1659931800000|2022-08-08 04:10:00|929.3|924.3|930|925|930.2|925.2|929.1|924.1|59
1659932100000|2022-08-08 04:15:00|929.9|924.9|930.3|925.3|930.6|925.6|929.9|924.9|39
1659932400000|2022-08-08 04:20:00|930.4|925.4|929.3|924.3|930.4|925.4|929.2|924.2|40
1659932700000|2022-08-08 04:25:00|929.2|924.2|929|924|929.2|924.2|928.9|923.9|41
1659933000000|2022-08-08 04:30:00|929.1|924.1|928.7|923.7|929.2|924.2|928.7|923.7|25
1659933300000|2022-08-08 04:35:00|928.8|923.8|928.4|923.4|928.8|923.8|928.3|923.3|26
1659933600000|2022-08-08 04:40:00|928.5|923.5|928.5|923.5|929|924|928.4|923.4|7
1659933900000|2022-08-08 04:45:00|928.6|923.6|928.4|923.4|928.9|923.9|928.4|923.4|49
1659934200000|2022-08-08 04:50:00|928.3|923.3|927.5|922.5|928.3|923.3|926.9|921.9|41
1659934500000|2022-08-08 04:55:00|927.3|922.3|927.4|922.4|927.7|922.7|926.4|921.4|30
1659934800000|2022-08-08 05:00:00|927.2|922.2|927.2|922.2|927.6|922.6|926.9|921.9|65
1659935100000|2022-08-08 05:05:00|927.3|922.3|928.8|923.8|928.8|923.8|927.2|922.2|55
1659935400000|2022-08-08 05:10:00|928.9|923.9|929|924|929.3|924.3|928.4|923.4|49
1659935700000|2022-08-08 05:15:00|929.1|924.1|929.5|924.5|929.8|924.8|929|924|53
1659936000000|2022-08-08 05:20:00|929.6|924.6|929.8|924.8|929.9|924.9|929.5|924.5|35
1659936300000|2022-08-08 05:25:00|929.5|924.5|929.5|924.5|929.8|924.8|929.3|924.3|23
1659936600000|2022-08-08 05:30:00|929.4|924.4|928.7|923.7|929.5|924.5|928.4|923.4|120
1659936900000|2022-08-08 05:35:00|928.8|923.8|929|924|929.3|924.3|928.4|923.4|52
1659937200000|2022-08-08 05:40:00|928.9|923.9|929.3|924.3|929.3|924.3|928.6|923.6|71
1659937500000|2022-08-08 05:45:00|929.5|924.5|929.5|924.5|929.9|924.9|929.1|924.1|67
1659937800000|2022-08-08 05:50:00|929.6|924.6|929.6|924.6|929.9|924.9|929.1|924.1|75
1659938100000|2022-08-08 05:55:00|929.8|924.8|928.5|923.5|930.1|925.1|928.5|923.5|37
1659938400000|2022-08-08 06:00:00|928.6|923.6|927.7|922.7|929|924|927.3|922.3|87
1659938700000|2022-08-08 06:05:00|928.2|923.2|927.6|922.6|929.1|924.1|926.5|921.5|146
1659939000000|2022-08-08 06:10:00|928.3|923.3|927.1|922.1|928.8|923.8|926.4|921.4|116
1659939300000|2022-08-08 06:15:00|927.3|922.3|929.2|924.2|929.3|924.3|927.3|922.3|59
1659939600000|2022-08-08 06:20:00|929.3|924.3|930.8|925.8|930.8|925.8|929.3|924.3|57
1659939900000|2022-08-08 06:25:00|930.7|925.7|930.1|925.1|930.7|925.7|929.7|924.7|38
1659940200000|2022-08-08 06:30:00|929.8|924.8|929.8|924.8|930.1|925.1|929.2|924.2|50
1659940500000|2022-08-08 06:35:00|929.7|924.7|929.2|924.2|929.8|924.8|929.1|924.1|68
1659940800000|2022-08-08 06:40:00|929.1|924.1|929.6|924.6|929.7|924.7|928.7|923.7|64
1659941100000|2022-08-08 06:45:00|929.7|924.7|929.8|924.8|930.1|925.1|929.1|924.1|49
1659941400000|2022-08-08 06:50:00|930.5|925.5|930.2|925.2|930.7|925.7|929.8|924.8|60
1659941700000|2022-08-08 06:55:00|930.3|925.3|932.1|927.1|932.7|927.7|930.2|925.2|62
1659942000000|2022-08-08 07:00:00|932.2|927.2|935.1|930.1|935.2|930.2|932.1|927.1|84
1659942300000|2022-08-08 07:05:00|935.2|930.2|936.5|931.5|936.7|931.7|935.2|930.2|44
1659942600000|2022-08-08 07:10:00|936.6|931.6|937.2|932.2|938|933|936.2|931.2|70
1659942900000|2022-08-08 07:15:00|937.3|932.3|936.3|931.3|937.6|932.6|936.2|931.2|64
1659943200000|2022-08-08 07:20:00|936.4|931.4|937.3|932.3|937.6|932.6|936.4|931.4|50
1659943500000|2022-08-08 07:25:00|937.4|932.4|937.1|932.1|938.1|933.1|936.7|931.7|100
1659943800000|2022-08-08 07:30:00|937.2|932.2|936.5|931.5|937.3|932.3|935.8|930.8|75
1659944100000|2022-08-08 07:35:00|936.4|931.4|936.5|931.5|937.3|932.3|936.2|931.2|43
1659944400000|2022-08-08 07:40:00|936.4|931.4|936.7|931.7|937|932|935.1|930.1|86
1659944700000|2022-08-08 07:45:00|936.8|931.8|938.1|933.1|938.3|933.3|936.8|931.8|36
1659945000000|2022-08-08 07:50:00|938|933|938.2|933.2|938.2|933.2|937.1|932.1|80
1659945300000|2022-08-08 07:55:00|938.4|933.4|937.7|932.7|938.5|933.5|937.3|932.3|84
1659945600000|2022-08-08 08:00:00|937.6|932.6|937.9|932.9|938.6|933.6|936.3|931.3|102
1659945900000|2022-08-08 08:05:00|938.1|933.1|938.1|933.1|939|934|937.9|932.9|78
1659946200000|2022-08-08 08:10:00|937.9|932.9|935.9|930.9|938.2|933.2|935.9|930.9|100
1659946500000|2022-08-08 08:15:00|935.8|930.8|934.4|929.4|936.1|931.1|934.4|929.4|85
1659946800000|2022-08-08 08:20:00|934.3|929.3|934.5|929.5|934.9|929.9|934.2|929.2|81
1659947100000|2022-08-08 08:25:00|934.4|929.4|934.1|929.1|934.6|929.6|933.3|928.3|87
1659947400000|2022-08-08 08:30:00|934.3|929.3|934.8|929.8|935.1|930.1|934.2|929.2|50
1659947700000|2022-08-08 08:35:00|934.6|929.6|934.2|929.2|935.4|930.4|934.2|929.2|60
1659948000000|2022-08-08 08:40:00|934.3|929.3|935.7|930.7|935.9|930.9|934.3|929.3|62
1659948300000|2022-08-08 08:45:00|935.8|930.8|933.8|928.8|936|931|933.4|928.4|62
1659948600000|2022-08-08 08:50:00|933.9|928.9|933.9|928.9|934.5|929.5|933.7|928.7|49
1659948900000|2022-08-08 08:55:00|933.8|928.8|934.5|929.5|934.5|929.5|933.6|928.6|35
1659949200000|2022-08-08 09:00:00|934.7|929.7|934.3|929.3|934.7|929.7|934|929|76
1659949500000|2022-08-08 09:05:00|934.4|929.4|936.6|931.6|936.7|931.7|934.3|929.3|47
1659949800000|2022-08-08 09:10:00|936.7|931.7|936.4|931.4|937.1|932.1|936.1|931.1|86
1659950100000|2022-08-08 09:15:00|936.5|931.5|936.7|931.7|937.1|932.1|936.4|931.4|45
1659950400000|2022-08-08 09:20:00|936.8|931.8|936.5|931.5|936.8|931.8|936.4|931.4|58
1659950700000|2022-08-08 09:25:00|936.4|931.4|937.3|932.3|937.4|932.4|936.4|931.4|65
1659951000000|2022-08-08 09:30:00|937.2|932.2|938.3|933.3|938.4|933.4|937.2|932.2|31
1659951300000|2022-08-08 09:35:00|938.4|933.4|938.2|933.2|938.4|933.4|937.6|932.6|62
1659951600000|2022-08-08 09:40:00|938.3|933.3|938.5|933.5|938.6|933.6|937.7|932.7|57
1659951900000|2022-08-08 09:45:00|938.6|933.6|938.5|933.5|939|934|938.4|933.4|36
1659952200000|2022-08-08 09:50:00|938.6|933.6|938.5|933.5|938.6|933.6|938.2|933.2|14
1659952500000|2022-08-08 09:55:00|938.4|933.4|937.6|932.6|938.5|933.5|937.5|932.5|32
1659952800000|2022-08-08 10:00:00|937.9|932.9|937.7|932.7|938.2|933.2|937.4|932.4|41
1659953100000|2022-08-08 10:05:00|937.5|932.5|937.9|932.9|938.3|933.3|937.4|932.4|35
1659953400000|2022-08-08 10:10:00|938|933|937.7|932.7|938.2|933.2|937.4|932.4|40
1659953700000|2022-08-08 10:15:00|937.6|932.6|936.9|931.9|937.6|932.6|936.8|931.8|50
1659954000000|2022-08-08 10:20:00|937|932|935.9|930.9|937.1|932.1|935.8|930.8|114
1659954300000|2022-08-08 10:25:00|936|931|936.7|931.7|936.8|931.8|936|931|53
1659954600000|2022-08-08 10:30:00|936.8|931.8|938.4|933.4|938.4|933.4|936.7|931.7|42
1659954900000|2022-08-08 10:35:00|938.2|933.2|938.1|933.1|938.4|933.4|938|933|42
1659955200000|2022-08-08 10:40:00|938.2|933.2|938.8|933.8|938.9|933.9|938.1|933.1|61
1659955500000|2022-08-08 10:45:00|938.7|933.7|938.6|933.6|938.9|933.9|938.5|933.5|32
1659955800000|2022-08-08 10:50:00|938.5|933.5|940.2|935.2|940.3|935.3|938.5|933.5|21
1659956100000|2022-08-08 10:55:00|940.1|935.1|940.1|935.1|940.2|935.2|939.9|934.9|63
1659956400000|2022-08-08 11:00:00|940|935|941|936|941.1|936.1|940|935|65
1659956700000|2022-08-08 11:05:00|941.1|936.1|941.3|936.3|941.3|936.3|939.9|934.9|86
1659957000000|2022-08-08 11:10:00|941.2|936.2|942.1|937.1|943.3|938.3|941|936|83
1659957300000|2022-08-08 11:15:00|942|937|941.6|936.6|942.1|937.1|941.2|936.2|88
1659957600000|2022-08-08 11:20:00|941.5|936.5|941.1|936.1|942|937|940.8|935.8|90
1659957900000|2022-08-08 11:25:00|941|936|940.8|935.8|941.5|936.5|940.5|935.5|54
1659958200000|2022-08-08 11:30:00|941|936|940.9|935.9|941.9|936.9|940.9|935.9|62
1659958500000|2022-08-08 11:35:00|941.1|936.1|941.3|936.3|941.8|936.8|940.5|935.5|78
1659958800000|2022-08-08 11:40:00|941.5|936.5|942.8|937.8|942.8|937.8|941.3|936.3|53
1659959100000|2022-08-08 11:45:00|942.7|937.7|942.7|937.7|943.1|938.1|942.5|937.5|36
1659959400000|2022-08-08 11:50:00|942.8|937.8|943.3|938.3|943.9|938.9|942.7|937.7|27
1659959700000|2022-08-08 11:55:00|944|939|944.9|939.9|945|940|944|939|49
1659960000000|2022-08-08 12:00:00|945|940|944.7|939.7|945.8|940.8|944.6|939.6|165
1659960300000|2022-08-08 12:05:00|944.6|939.6|943.5|938.5|944.9|939.9|943.3|938.3|82
1659960600000|2022-08-08 12:10:00|943.7|938.7|943.7|938.7|943.8|938.8|942|937|92
1659960900000|2022-08-08 12:15:00|943.6|938.6|941.7|936.7|945.2|940.2|941.7|936.7|90
1659961200000|2022-08-08 12:20:00|942.1|937.1|942.3|937.3|944.7|939.7|941.9|936.9|127
1659961500000|2022-08-08 12:25:00|942.4|937.4|942.5|937.5|943.4|938.4|941.4|936.4|126
1659961800000|2022-08-08 12:30:00|942.6|937.6|941.6|936.6|943.1|938.1|939.5|934.5|148
1659962100000|2022-08-08 12:35:00|941.4|936.4|941.3|936.3|941.6|936.6|939.5|934.5|108
1659962400000|2022-08-08 12:40:00|941.2|936.2|941|936|941.7|936.7|940.7|935.7|42
1659962700000|2022-08-08 12:45:00|940.9|935.9|943.3|938.3|943.4|938.4|940.9|935.9|86
1659963000000|2022-08-08 12:50:00|943.2|938.2|943.6|938.6|943.7|938.7|942.7|937.7|63
1659963300000|2022-08-08 12:55:00|943.7|938.7|944.6|939.6|944.8|939.8|943.1|938.1|102
1659963600000|2022-08-08 13:00:00|944.9|939.9|941.9|936.9|944.9|939.9|941.3|936.3|193
1659963900000|2022-08-08 13:05:00|942|937|943.3|938.3|943.9|938.9|941.4|936.4|137
1659964200000|2022-08-08 13:10:00|943.4|938.4|943|938|943.7|938.7|941.7|936.7|142
1659964500000|2022-08-08 13:15:00|943.1|938.1|944.6|939.6|944.6|939.6|942.8|937.8|136
1659964800000|2022-08-08 13:20:00|944.7|939.7|943.2|938.2|945.4|940.4|941.8|936.8|170
1659965100000|2022-08-08 13:25:00|943.1|938.1|941.6|936.6|943.7|938.7|941.6|936.6|153
1659965400000|2022-08-08 13:30:00|941.3|936.3|943.8|938.8|944|939|941|936|175
1659965700000|2022-08-08 13:35:00|943.9|938.9|943.8|938.8|945.4|940.4|943.5|938.5|197
1659966000000|2022-08-08 13:40:00|943.9|938.9|944.5|939.5|944.9|939.9|943.2|938.2|105
1659966300000|2022-08-08 13:45:00|944.7|939.7|947|942|947.6|942.6|944.7|939.7|166
1659966600000|2022-08-08 13:50:00|947.1|942.1|946.5|941.5|947.2|942.2|945.9|940.9|201
1659966900000|2022-08-08 13:55:00|946.2|941.2|946.9|941.9|947.1|942.1|946|941|199
1659967200000|2022-08-08 14:00:00|946.8|941.8|944.6|939.6|947.3|942.3|944.3|939.3|171
1659967500000|2022-08-08 14:05:00|944.7|939.7|943.6|938.6|945.7|940.7|943.5|938.5|118
1659967800000|2022-08-08 14:10:00|943.4|938.4|943.5|938.5|944|939|942.6|937.6|166
1659968100000|2022-08-08 14:15:00|943.4|938.4|945.6|940.6|946.2|941.2|943.2|938.2|132
1659968400000|2022-08-08 14:20:00|945.4|940.4|945.4|940.4|946|941|944.2|939.2|133
1659968700000|2022-08-08 14:25:00|945.2|940.2|946.5|941.5|946.5|941.5|944.7|939.7|184
1659969000000|2022-08-08 14:30:00|946.6|941.6|946.9|941.9|947.4|942.4|946.3|941.3|160
1659969300000|2022-08-08 14:35:00|946.8|941.8|947.4|942.4|947.6|942.6|946.6|941.6|170
1659969600000|2022-08-08 14:40:00|947.5|942.5|949.1|944.1|949.1|944.1|947|942|132
1659969900000|2022-08-08 14:45:00|948.9|943.9|950.6|945.6|950.7|945.7|948.7|943.7|146
1659970200000|2022-08-08 14:50:00|950.5|945.5|949.3|944.3|950.7|945.7|948.5|943.5|107
1659970500000|2022-08-08 14:55:00|949.4|944.4|949.3|944.3|950.4|945.4|949.2|944.2|93
1659970800000|2022-08-08 15:00:00|949.5|944.5|950.5|945.5|950.5|945.5|949.3|944.3|131
1659971100000|2022-08-08 15:05:00|950.6|945.6|950.5|945.5|950.9|945.9|950|945|145
1659971400000|2022-08-08 15:10:00|950.6|945.6|951|946|951.3|946.3|950.6|945.6|74
1659971700000|2022-08-08 15:15:00|951.1|946.1|950.5|945.5|953.1|948.1|950.1|945.1|142
1659972000000|2022-08-08 15:20:00|950.6|945.6|951.2|946.2|951.8|946.8|950.5|945.5|114
1659972300000|2022-08-08 15:25:00|951.1|946.1|951.4|946.4|951.8|946.8|950.2|945.2|118
1659972600000|2022-08-08 15:30:00|951.3|946.3|953.3|948.3|953.4|948.4|951.2|946.2|96
1659972900000|2022-08-08 15:35:00|953.2|948.2|952.7|947.7|953.3|948.3|952.2|947.2|118
1659973200000|2022-08-08 15:40:00|952.6|947.6|951.9|946.9|952.8|947.8|951.8|946.8|127
1659973500000|2022-08-08 15:45:00|951.7|946.7|949.7|944.7|952.3|947.3|949.6|944.6|122
1659973800000|2022-08-08 15:50:00|949.6|944.6|949.2|944.2|950.2|945.2|949.1|944.1|104
1659974100000|2022-08-08 15:55:00|949|944|948.6|943.6|949.4|944.4|948|943|107
1659974400000|2022-08-08 16:00:00|948.7|943.7|948.3|943.3|949|944|947.9|942.9|102
1659974700000|2022-08-08 16:05:00|948.2|943.2|948.1|943.1|948.8|943.8|947.3|942.3|117
1659975000000|2022-08-08 16:10:00|948|943|949.1|944.1|949.3|944.3|947.9|942.9|118
1659975300000|2022-08-08 16:15:00|949|944|948.2|943.2|949.1|944.1|947.8|942.8|103
1659975600000|2022-08-08 16:20:00|948.1|943.1|947.4|942.4|948.2|943.2|947.1|942.1|135
1659975900000|2022-08-08 16:25:00|947.3|942.3|947|942|947.8|942.8|946.4|941.4|118
1659976200000|2022-08-08 16:30:00|946.9|941.9|947.8|942.8|948|943|946.9|941.9|97
1659976500000|2022-08-08 16:35:00|947.9|942.9|946|941|948.1|943.1|945.9|940.9|126
1659976800000|2022-08-08 16:40:00|946.2|941.2|946.4|941.4|946.9|941.9|945.9|940.9|102
1659977100000|2022-08-08 16:45:00|946.3|941.3|944.2|939.2|946.6|941.6|944|939|81
1659977400000|2022-08-08 16:50:00|944.1|939.1|942.8|937.8|944.2|939.2|942.5|937.5|111
1659977700000|2022-08-08 16:55:00|942.7|937.7|944.1|939.1|944.6|939.6|942.1|937.1|135
1659978000000|2022-08-08 17:00:00|944.2|939.2|943.3|938.3|944.4|939.4|941.8|936.8|163
1659978300000|2022-08-08 17:05:00|943.2|938.2|944.4|939.4|944.6|939.6|943.1|938.1|79
1659978600000|2022-08-08 17:10:00|944.3|939.3|945|940|945.1|940.1|943.8|938.8|82
1659978900000|2022-08-08 17:15:00|944.9|939.9|944.9|939.9|945.3|940.3|944.6|939.6|97
1659979200000|2022-08-08 17:20:00|945|940|945.2|940.2|945.5|940.5|944.4|939.4|59
1659979500000|2022-08-08 17:25:00|945.4|940.4|944.9|939.9|945.6|940.6|944.6|939.6|78
1659979800000|2022-08-08 17:30:00|945|940|945.8|940.8|945.8|940.8|944.5|939.5|95
1659980100000|2022-08-08 17:35:00|945.7|940.7|944.7|939.7|945.8|940.8|944.7|939.7|66
1659980400000|2022-08-08 17:40:00|944.5|939.5|944.9|939.9|945.4|940.4|944.3|939.3|114
1659980700000|2022-08-08 17:45:00|945|940|945|940|945.4|940.4|944.8|939.8|61
1659981000000|2022-08-08 17:50:00|945.1|940.1|944.9|939.9|945.1|940.1|944.5|939.5|79
1659981300000|2022-08-08 17:55:00|945|940|945.3|940.3|945.7|940.7|944.8|939.8|59
1659981600000|2022-08-08 18:00:00|945.4|940.4|943.1|938.1|945.4|940.4|943.1|938.1|111
1659981900000|2022-08-08 18:05:00|942.9|937.9|943.4|938.4|943.7|938.7|942.6|937.6|82
1659982200000|2022-08-08 18:10:00|943.3|938.3|943.3|938.3|943.5|938.5|942.9|937.9|93
1659982500000|2022-08-08 18:15:00|943.2|938.2|943|938|943.3|938.3|942.4|937.4|89
1659982800000|2022-08-08 18:20:00|942.9|937.9|942.4|937.4|943|938|942.4|937.4|95
1659983100000|2022-08-08 18:25:00|942.3|937.3|943.4|938.4|943.7|938.7|942.3|937.3|85
1659983400000|2022-08-08 18:30:00|943.3|938.3|944.3|939.3|944.8|939.8|943.1|938.1|90
1659983700000|2022-08-08 18:35:00|944.4|939.4|945.2|940.2|945.2|940.2|943.8|938.8|96
1659984000000|2022-08-08 18:40:00|945|940|944.5|939.5|945.3|940.3|944.2|939.2|98
1659984300000|2022-08-08 18:45:00|944.3|939.3|943.6|938.6|944.4|939.4|943.4|938.4|98
1659984600000|2022-08-08 18:50:00|943.5|938.5|942.8|937.8|943.7|938.7|942.8|937.8|76
1659984900000|2022-08-08 18:55:00|942.9|937.9|943.7|938.7|943.9|938.9|942.8|937.8|66
1659985200000|2022-08-08 19:00:00|943.8|938.8|944.1|939.1|944.2|939.2|943.4|938.4|83
1659985500000|2022-08-08 19:05:00|944.2|939.2|944.7|939.7|944.9|939.9|944|939|64
1659985800000|2022-08-08 19:10:00|944.6|939.6|944.5|939.5|944.6|939.6|944|939|81
1659986100000|2022-08-08 19:15:00|944.3|939.3|943.9|938.9|944.4|939.4|943.6|938.6|97
1659986400000|2022-08-08 19:20:00|943.8|938.8|944.1|939.1|944.4|939.4|943.7|938.7|44
1659986700000|2022-08-08 19:25:00|944|939|944.9|939.9|945.2|940.2|944|939|86
1659987000000|2022-08-08 19:30:00|945|940|945.5|940.5|945.7|940.7|944.5|939.5|60
1659987300000|2022-08-08 19:35:00|945.4|940.4|945.5|940.5|945.7|940.7|945.2|940.2|90
1659987600000|2022-08-08 19:40:00|945.4|940.4|945.7|940.7|946|941|945.3|940.3|71
1659987900000|2022-08-08 19:45:00|945.6|940.6|945.5|940.5|945.9|940.9|945.4|940.4|109
1659988200000|2022-08-08 19:50:00|945.6|940.6|945.3|940.3|945.8|940.8|944.9|939.9|108
1659988500000|2022-08-08 19:55:00|945.2|940.2|945.2|940.2|945.6|940.6|944.9|939.9|68
1659988800000|2022-08-08 20:00:00|945.3|940.3|945|940|945.4|940.4|945|940|58
1659989100000|2022-08-08 20:05:00|945.1|940.1|945.5|940.5|945.6|940.6|945.1|940.1|33
1659989400000|2022-08-08 20:10:00|945.6|940.6|945.7|940.7|945.7|940.7|945.4|940.4|52
1659989700000|2022-08-08 20:15:00|945.6|940.6|945|940|945.7|940.7|944.9|939.9|30
1659990000000|2022-08-08 20:20:00|945.1|940.1|945.1|940.1|945.2|940.2|944.9|939.9|13
1659990300000|2022-08-08 20:25:00|945|940|944.9|939.9|945.1|940.1|944.7|939.7|19
1659990600000|2022-08-08 20:30:00|945|940|945.1|940.1|945.1|940.1|944.8|939.8|18
1659990900000|2022-08-08 20:35:00|945.2|940.2|944.6|939.6|945.7|940.7|944.5|939.5|31
1659991200000|2022-08-08 20:40:00|944.5|939.5|945|940|945.6|940.6|944.5|939.5|27
1659991500000|2022-08-08 20:45:00|945.2|940.2|946|941|946|941|944.9|939.9|54
1659991800000|2022-08-08 20:50:00|945.9|940.9|946.2|941.2|946.4|941.4|945.7|940.7|20
1659992100000|2022-08-08 20:55:00|946.1|941.1|949.1|938.1|949.8|941.7|945.8|937.8|56
1659996000000|2022-08-08 22:00:00|946.9|938|946.4|941.4|947.2|941.6|945.4|937.9|67
1659996300000|2022-08-08 22:05:00|946.3|941.3|946.3|941.3|946.4|941.4|946.1|941.1|15
1659996600000|2022-08-08 22:10:00|946.4|941.4|946.2|941.2|946.5|941.5|946|941|42
1659996900000|2022-08-08 22:15:00|946|941|946.3|941.3|946.3|941.3|946|941|19
1659997200000|2022-08-08 22:20:00|946.2|941.2|946.3|941.3|946.4|941.4|946.1|941.1|18
1659997500000|2022-08-08 22:25:00|946.2|941.2|946.5|941.5|946.7|941.7|946.2|941.2|23
1659997800000|2022-08-08 22:30:00|946.7|941.7|946.5|941.5|946.8|941.8|946.2|941.2|22
1659998100000|2022-08-08 22:35:00|946.4|941.4|946.5|941.5|946.6|941.6|946.4|941.4|6
1659998400000|2022-08-08 22:40:00|946.4|941.4|945.9|940.9|946.7|941.7|945.8|940.8|33
1659998700000|2022-08-08 22:45:00|945.8|940.8|946.1|941.1|946.3|941.3|945.6|940.6|27
1659999000000|2022-08-08 22:50:00|946.2|941.2|946.5|941.5|946.6|941.6|946.2|941.2|51
1659999300000|2022-08-08 22:55:00|946.4|941.4|946.4|941.4|946.7|941.7|946.2|941.2|32
1659999600000|2022-08-08 23:00:00|946.3|941.3|946.9|941.9|947.2|942.2|946.2|941.2|47
1659999900000|2022-08-08 23:05:00|947|942|947.7|942.7|947.9|942.9|946.7|941.7|65
1660000200000|2022-08-08 23:10:00|947.8|942.8|948.3|943.3|949|944|947.7|942.7|71
1660000500000|2022-08-08 23:15:00|948.1|943.1|948|943|948.9|943.9|947.9|942.9|33
1660000800000|2022-08-08 23:20:00|948.3|943.3|947.8|942.8|948.7|943.7|947.7|942.7|43
1660001100000|2022-08-08 23:25:00|948|943|947.7|942.7|948.5|943.5|947.6|942.6|21
1660001400000|2022-08-08 23:30:00|947.8|942.8|948.8|943.8|949.1|944.1|947.6|942.6|57
1660001700000|2022-08-08 23:35:00|948.7|943.7|948.9|943.9|949.4|944.4|948.5|943.5|56
1660002000000|2022-08-08 23:40:00|948.8|943.8|948.7|943.7|949.2|944.2|948.5|943.5|58
1660002300000|2022-08-08 23:45:00|948.5|943.5|947.8|942.8|948.5|943.5|947.4|942.4|67
1660002600000|2022-08-08 23:50:00|948|943|947.6|942.6|948.5|943.5|947.4|942.4|61
1660002900000|2022-08-08 23:55:00|947.7|942.7|948.3|943.3|948.7|943.7|947.6|942.6|48
1660003200000|2022-08-09 00:00:00|949|944|949.2|944.2|949.9|944.9|948.1|943.1|128
1660003500000|2022-08-09 00:05:00|949.5|944.5|948.4|943.4|949.5|944.5|948.1|943.1|119
1660003800000|2022-08-09 00:10:00|948.3|943.3|949.4|944.4|949.5|944.5|948.2|943.2|49
1660004100000|2022-08-09 00:15:00|949.3|944.3|948.5|943.5|949.4|944.4|948|943|87
1660004400000|2022-08-09 00:20:00|948.3|943.3|948|943|948.5|943.5|947.9|942.9|75
1660004700000|2022-08-09 00:25:00|947.7|942.7|948|943|948.4|943.4|947.6|942.6|87
1660005000000|2022-08-09 00:30:00|947.9|942.9|947.9|942.9|948|943|947|942|87
1660005300000|2022-08-09 00:35:00|947.8|942.8|945.9|940.9|947.9|942.9|945.8|940.8|56
1660005600000|2022-08-09 00:40:00|946|941|946.2|941.2|946.7|941.7|945.8|940.8|56
1660005900000|2022-08-09 00:45:00|946.1|941.1|946.9|941.9|946.9|941.9|946|941|40
1660006200000|2022-08-09 00:50:00|947.1|942.1|946.3|941.3|947.1|942.1|946.2|941.2|37
1660006500000|2022-08-09 00:55:00|946.1|941.1|947|942|947|942|945.7|940.7|52
1660006800000|2022-08-09 01:00:00|947.2|942.2|947|942|947.8|942.8|946.5|941.5|126
1660007100000|2022-08-09 01:05:00|946.9|941.9|944.9|939.9|946.9|941.9|944.9|939.9|105
1660007400000|2022-08-09 01:10:00|944.8|939.8|942.1|937.1|945|940|941.6|936.6|65
1660007700000|2022-08-09 01:15:00|942.2|937.2|941.1|936.1|942.2|937.2|940.9|935.9|30
1660008000000|2022-08-09 01:20:00|941.2|936.2|941.8|936.8|942.3|937.3|940.9|935.9|132
1660008300000|2022-08-09 01:25:00|941.7|936.7|942.1|937.1|942.7|937.7|941.5|936.5|90
1660008600000|2022-08-09 01:30:00|942|937|942.9|937.9|943|938|941.3|936.3|68
1660008900000|2022-08-09 01:35:00|942.8|937.8|943.5|938.5|943.5|938.5|942.7|937.7|71
1660009200000|2022-08-09 01:40:00|943.4|938.4|943.3|938.3|944|939|943|938|76
1660009500000|2022-08-09 01:45:00|943.4|938.4|943.1|938.1|943.6|938.6|942.9|937.9|81
1660009800000|2022-08-09 01:50:00|943|938|943.4|938.4|943.7|938.7|942.9|937.9|48
1660010100000|2022-08-09 01:55:00|943.3|938.3|942.6|937.6|943.4|938.4|942.4|937.4|69
1660010400000|2022-08-09 02:00:00|942.5|937.5|942.1|937.1|943|938|941.9|936.9|75
1660010700000|2022-08-09 02:05:00|942.2|937.2|943.2|938.2|943.2|938.2|942.1|937.1|70
1660011000000|2022-08-09 02:10:00|943.3|938.3|941.5|936.5|943.6|938.6|941.4|936.4|90
1660011300000|2022-08-09 02:15:00|941.6|936.6|941.8|936.8|941.8|936.8|941.2|936.2|49
1660011600000|2022-08-09 02:20:00|941.9|936.9|942.4|937.4|942.4|937.4|941.8|936.8|19
1660011900000|2022-08-09 02:25:00|942.3|937.3|942.7|937.7|942.7|937.7|942.2|937.2|30
1660012200000|2022-08-09 02:30:00|942.6|937.6|942.8|937.8|943.6|938.6|942.6|937.6|98
1660012500000|2022-08-09 02:35:00|942.9|937.9|942.8|937.8|943.2|938.2|942.3|937.3|74
1660012800000|2022-08-09 02:40:00|942.9|937.9|943.2|938.2|943.3|938.3|942.7|937.7|63
1660013100000|2022-08-09 02:45:00|943.3|938.3|943.4|938.4|943.5|938.5|942.6|937.6|73
1660013400000|2022-08-09 02:50:00|943.3|938.3|943.4|938.4|943.8|938.8|943.2|938.2|53
1660013700000|2022-08-09 02:55:00|943.3|938.3|946.3|941.3|946.5|941.5|943.3|938.3|56
1660014000000|2022-08-09 03:00:00|946.4|941.4|946.2|941.2|946.6|941.6|946.1|941.1|76
1660014300000|2022-08-09 03:05:00|946.3|941.3|945.6|940.6|946.3|941.3|945.3|940.3|56
1660014600000|2022-08-09 03:10:00|945.4|940.4|945.4|940.4|945.6|940.6|944.7|939.7|54
1660014900000|2022-08-09 03:15:00|945.6|940.6|944.9|939.9|945.7|940.7|944.9|939.9|41
1660015200000|2022-08-09 03:20:00|945.1|940.1|945.3|940.3|945.5|940.5|944.6|939.6|35
1660015500000|2022-08-09 03:25:00|945.4|940.4|945.3|940.3|945.4|940.4|944.9|939.9|36
1660015800000|2022-08-09 03:30:00|945.4|940.4|945.6|940.6|945.8|940.8|945.3|940.3|46
1660016100000|2022-08-09 03:35:00|945.8|940.8|946|941|946.4|941.4|945.7|940.7|52
1660016400000|2022-08-09 03:40:00|946.2|941.2|945.8|940.8|946.2|941.2|945.5|940.5|36
1660016700000|2022-08-09 03:45:00|945.9|940.9|946.4|941.4|946.6|941.6|945.8|940.8|17
1660017000000|2022-08-09 03:50:00|946.6|941.6|945.5|940.5|946.7|941.7|945.4|940.4|32
1660017300000|2022-08-09 03:55:00|945.6|940.6|945.3|940.3|945.7|940.7|945.1|940.1|39
1660017600000|2022-08-09 04:00:00|945.4|940.4|945.2|940.2|945.7|940.7|945.2|940.2|32
1660017900000|2022-08-09 04:05:00|945.4|940.4|945.3|940.3|945.5|940.5|945.1|940.1|19
1660018200000|2022-08-09 04:10:00|945.5|940.5|944.2|939.2|945.6|940.6|944.2|939.2|31
1660018500000|2022-08-09 04:15:00|944.3|939.3|944.4|939.4|944.5|939.5|944.1|939.1|17
1660018800000|2022-08-09 04:20:00|944.3|939.3|943.7|938.7|944.5|939.5|943.5|938.5|17
1660019100000|2022-08-09 04:25:00|943.9|938.9|944.1|939.1|944.3|939.3|943.8|938.8|27
1660019400000|2022-08-09 04:30:00|944.3|939.3|944.6|939.6|944.7|939.7|944.2|939.2|22
1660019700000|2022-08-09 04:35:00|944.7|939.7|943.8|938.8|944.7|939.7|943.8|938.8|31
1660020000000|2022-08-09 04:40:00|944|939|943.6|938.6|944.3|939.3|943.6|938.6|12
1660020300000|2022-08-09 04:45:00|943.7|938.7|944.2|939.2|944.3|939.3|943.7|938.7|24
1660020600000|2022-08-09 04:50:00|944.4|939.4|944.1|939.1|944.4|939.4|943.9|938.9|20
1660020900000|2022-08-09 04:55:00|944.3|939.3|944.5|939.5|944.6|939.6|944.3|939.3|36
1660021200000|2022-08-09 05:00:00|944.3|939.3|942.8|937.8|944.6|939.6|942.8|937.8|48
1660021500000|2022-08-09 05:05:00|942.7|937.7|943.2|938.2|943.3|938.3|942.4|937.4|74
1660021800000|2022-08-09 05:10:00|943.1|938.1|942.8|937.8|943.7|938.7|942.8|937.8|40
1660022100000|2022-08-09 05:15:00|942.7|937.7|942.2|937.2|942.8|937.8|942.2|937.2|38
1660022400000|2022-08-09 05:20:00|942.3|937.3|942.3|937.3|942.5|937.5|941.8|936.8|55
1660022700000|2022-08-09 05:25:00|942.4|937.4|942.2|937.2|942.4|937.4|942|937|28
1660023000000|2022-08-09 05:30:00|942.3|937.3|942.6|937.6|942.8|937.8|942.3|937.3|68
1660023300000|2022-08-09 05:35:00|942.4|937.4|942.5|937.5|943.3|938.3|942.4|937.4|77
1660023600000|2022-08-09 05:40:00|942.6|937.6|943.5|938.5|943.5|938.5|942.5|937.5|44
1660023900000|2022-08-09 05:45:00|943.4|938.4|943.9|938.9|944.4|939.4|943.4|938.4|82
1660024200000|2022-08-09 05:50:00|943.8|938.8|944.5|939.5|944.9|939.9|943.5|938.5|74
1660024500000|2022-08-09 05:55:00|944.4|939.4|944.4|939.4|945|940|944.1|939.1|115
1660024800000|2022-08-09 06:00:00|944.3|939.3|943.7|938.7|944.8|939.8|943.5|938.5|87
1660025100000|2022-08-09 06:05:00|943.9|938.9|943.5|938.5|944.2|939.2|943.2|938.2|76
1660025400000|2022-08-09 06:10:00|943.7|938.7|943.9|938.9|944.1|939.1|943.6|938.6|61
1660025700000|2022-08-09 06:15:00|943.8|938.8|943.7|938.7|944.3|939.3|943.4|938.4|57
1660026000000|2022-08-09 06:20:00|943.8|938.8|941.9|936.9|943.8|938.8|941.8|936.8|112
1660026300000|2022-08-09 06:25:00|941.8|936.8|942|937|942.7|937.7|941.8|936.8|86
1660026600000|2022-08-09 06:30:00|941.7|936.7|941.1|936.1|942.1|937.1|940.4|935.4|78
1660026900000|2022-08-09 06:35:00|941|936|941.5|936.5|941.5|936.5|940.4|935.4|86
1660027200000|2022-08-09 06:40:00|941.4|936.4|940.9|935.9|941.5|936.5|940.8|935.8|82
1660027500000|2022-08-09 06:45:00|940.8|935.8|940.9|935.9|941.4|936.4|940.5|935.5|68
1660027800000|2022-08-09 06:50:00|940.8|935.8|942.4|937.4|942.4|937.4|940.7|935.7|83
1660028100000|2022-08-09 06:55:00|942.5|937.5|942.8|937.8|942.9|937.9|941.9|936.9|81
1660028400000|2022-08-09 07:00:00|942.7|937.7|942.4|937.4|943|938|942.1|937.1|100
1660028700000|2022-08-09 07:05:00|942.3|937.3|942.8|937.8|943.2|938.2|942.3|937.3|99
1660029000000|2022-08-09 07:10:00|942.9|937.9|942.5|937.5|943|938|942|937|71
1660029300000|2022-08-09 07:15:00|942.4|937.4|941.5|936.5|942.7|937.7|941.5|936.5|66
1660029600000|2022-08-09 07:20:00|941.3|936.3|940.4|935.4|941.3|936.3|940.4|935.4|80
1660029900000|2022-08-09 07:25:00|940.5|935.5|938.8|933.8|940.5|935.5|938.8|933.8|67
1660030200000|2022-08-09 07:30:00|938.9|933.9|940.7|935.7|940.8|935.8|938.9|933.9|91
1660030500000|2022-08-09 07:35:00|940.5|935.5|940.2|935.2|940.7|935.7|939.6|934.6|64
1660030800000|2022-08-09 07:40:00|939.8|934.8|940.7|935.7|941.4|936.4|939.8|934.8|108
1660031100000|2022-08-09 07:45:00|940.8|935.8|940.9|935.9|941.1|936.1|940.3|935.3|51
1660031400000|2022-08-09 07:50:00|941|936|940.9|935.9|941|936|939.9|934.9|68
1660031700000|2022-08-09 07:55:00|941|936|941.1|936.1|941.9|936.9|940.6|935.6|105
1660032000000|2022-08-09 08:00:00|941.3|936.3|941.2|936.2|941.9|936.9|941|936|133
1660032300000|2022-08-09 08:05:00|941.1|936.1|939.1|934.1|941.3|936.3|939|934|111
1660032600000|2022-08-09 08:10:00|939.2|934.2|940.7|935.7|940.7|935.7|939.1|934.1|111
1660032900000|2022-08-09 08:15:00|940.8|935.8|940.9|935.9|941|936|940.2|935.2|58
1660033200000|2022-08-09 08:20:00|941.1|936.1|942|937|942|937|940.9|935.9|90
1660033500000|2022-08-09 08:25:00|942.1|937.1|942.2|937.2|943.3|938.3|942|937|52
1660033800000|2022-08-09 08:30:00|942.1|937.1|942.9|937.9|943.3|938.3|942.1|937.1|69
1660034100000|2022-08-09 08:35:00|943|938|942.1|937.1|943.1|938.1|942.1|937.1|63
1660034400000|2022-08-09 08:40:00|942.2|937.2|944|939|944.1|939.1|942.2|937.2|59
1660034700000|2022-08-09 08:45:00|943.9|938.9|943|938|944.4|939.4|942.6|937.6|96
1660035000000|2022-08-09 08:50:00|942.9|937.9|941.4|936.4|943|938|941.4|936.4|51
1660035300000|2022-08-09 08:55:00|941.5|936.5|942.9|937.9|943.7|938.7|941.5|936.5|63
1660035600000|2022-08-09 09:00:00|942.8|937.8|944.4|939.4|944.6|939.6|942.6|937.6|107
1660035900000|2022-08-09 09:05:00|944.5|939.5|944.1|939.1|944.5|939.5|943.9|938.9|107
1660036200000|2022-08-09 09:10:00|944.2|939.2|944.8|939.8|945.2|940.2|943.9|938.9|93
1660036500000|2022-08-09 09:15:00|944.9|939.9|944.6|939.6|945.3|940.3|944.6|939.6|75
1660036800000|2022-08-09 09:20:00|944.8|939.8|945.3|940.3|945.4|940.4|944.7|939.7|56
1660037100000|2022-08-09 09:25:00|945|940|944.3|939.3|945.2|940.2|944.2|939.2|65
1660037400000|2022-08-09 09:30:00|944.2|939.2|943.2|938.2|944.2|939.2|943.1|938.1|56
1660037700000|2022-08-09 09:35:00|943.1|938.1|942.3|937.3|943.2|938.2|942.2|937.2|45
1660038000000|2022-08-09 09:40:00|942.2|937.2|942.1|937.1|942.4|937.4|941.8|936.8|36
1660038300000|2022-08-09 09:45:00|942.2|937.2|942|937|942.5|937.5|942|937|22
1660038600000|2022-08-09 09:50:00|941.9|936.9|942.6|937.6|942.6|937.6|941.9|936.9|25
1660038900000|2022-08-09 09:55:00|942.5|937.5|941.3|936.3|942.7|937.7|940.8|935.8|32
1660039200000|2022-08-09 10:00:00|941.6|936.6|941.6|936.6|941.9|936.9|941.3|936.3|33
1660039500000|2022-08-09 10:05:00|941.7|936.7|941.1|936.1|941.8|936.8|940|935|55
1660039800000|2022-08-09 10:10:00|940.9|935.9|941.2|936.2|941.5|936.5|940.5|935.5|21
1660040100000|2022-08-09 10:15:00|941.3|936.3|941.1|936.1|941.4|936.4|940.6|935.6|48
1660040400000|2022-08-09 10:20:00|941|936|941.4|936.4|941.6|936.6|940.7|935.7|26
1660040700000|2022-08-09 10:25:00|941.7|936.7|942.3|937.3|942.5|937.5|941.5|936.5|35
1660041000000|2022-08-09 10:30:00|942.2|937.2|940.4|935.4|942.3|937.3|940.4|935.4|53
1660041300000|2022-08-09 10:35:00|939.9|934.9|941.1|936.1|941.1|936.1|939.7|934.7|32
1660041600000|2022-08-09 10:40:00|941.2|936.2|941.9|936.9|942|937|941.2|936.2|44
1660041900000|2022-08-09 10:45:00|942|937|940.9|935.9|942|937|940.9|935.9|35
1660042200000|2022-08-09 10:50:00|940.7|935.7|940.9|935.9|941.4|936.4|940.4|935.4|25
1660042500000|2022-08-09 10:55:00|940.8|935.8|940.4|935.4|941|936|940.3|935.3|45
1660042800000|2022-08-09 11:00:00|940.2|935.2|941.5|936.5|941.5|936.5|940.2|935.2|44
1660043100000|2022-08-09 11:05:00|941.4|936.4|941.2|936.2|941.5|936.5|940.9|935.9|55
1660043400000|2022-08-09 11:10:00|941.3|936.3|940.9|935.9|941.3|936.3|940.9|935.9|55
1660043700000|2022-08-09 11:15:00|941|936|940.8|935.8|941.1|936.1|940.5|935.5|65
1660044000000|2022-08-09 11:20:00|940.7|935.7|941.5|936.5|941.5|936.5|940.4|935.4|29
1660044300000|2022-08-09 11:25:00|941.7|936.7|942.3|937.3|942.4|937.4|941.5|936.5|28
1660044600000|2022-08-09 11:30:00|942.1|937.1|942.8|937.8|942.8|937.8|941.8|936.8|55
1660044900000|2022-08-09 11:35:00|942.7|937.7|942.4|937.4|942.7|937.7|941.9|936.9|77
1660045200000|2022-08-09 11:40:00|942.6|937.6|942.2|937.2|942.6|937.6|941.8|936.8|51
1660045500000|2022-08-09 11:45:00|942.1|937.1|942.4|937.4|942.5|937.5|941.7|936.7|80
1660045800000|2022-08-09 11:50:00|942.5|937.5|942.2|937.2|942.8|937.8|942|937|42
1660046100000|2022-08-09 11:55:00|942.3|937.3|942.2|937.2|943.3|938.3|942|937|77
1660046400000|2022-08-09 12:00:00|941.9|936.9|943.2|938.2|943.4|938.4|941.7|936.7|74
1660046700000|2022-08-09 12:05:00|943.3|938.3|942.5|937.5|943.3|938.3|942.3|937.3|49
1660047000000|2022-08-09 12:10:00|942.6|937.6|942.2|937.2|943.7|938.7|941|936|54
1660047300000|2022-08-09 12:15:00|942.1|937.1|940.6|935.6|942.4|937.4|940.1|935.1|99
1660047600000|2022-08-09 12:20:00|941|936|943.5|938.5|944.9|939.9|940.8|935.8|85
1660047900000|2022-08-09 12:25:00|943.4|938.4|942.7|937.7|943.4|938.4|941.4|936.4|92
1660048200000|2022-08-09 12:30:00|943|938|943.6|938.6|944.4|939.4|942.4|937.4|129
1660048500000|2022-08-09 12:35:00|943.5|938.5|943.8|938.8|943.8|938.8|942.3|937.3|106
1660048800000|2022-08-09 12:40:00|943.5|938.5|943.5|938.5|945.1|940.1|943.3|938.3|104
1660049100000|2022-08-09 12:45:00|943.3|938.3|943.3|938.3|944.1|939.1|943.1|938.1|84
1660049400000|2022-08-09 12:50:00|943.4|938.4|943.1|938.1|943.5|938.5|942.6|937.6|103
1660049700000|2022-08-09 12:55:00|943|938|942.6|937.6|944|939|942.5|937.5|137
1660050000000|2022-08-09 13:00:00|942.7|937.7|942.9|937.9|943.2|938.2|941.6|936.6|201
1660050300000|2022-08-09 13:05:00|943.1|938.1|944.7|939.7|945.5|940.5|942.8|937.8|213
1660050600000|2022-08-09 13:10:00|945|940|946.3|941.3|946.9|941.9|944.6|939.6|186
1660050900000|2022-08-09 13:15:00|946.2|941.2|944.6|939.6|946.6|941.6|944.6|939.6|121
1660051200000|2022-08-09 13:20:00|944.7|939.7|944.7|939.7|944.9|939.9|943.9|938.9|111
1660051500000|2022-08-09 13:25:00|944.6|939.6|945.8|940.8|946.3|941.3|944.6|939.6|105
1660051800000|2022-08-09 13:30:00|945.9|940.9|948|943|948.4|943.4|945.4|940.4|253
1660052100000|2022-08-09 13:35:00|948.1|943.1|945.8|940.8|948.1|943.1|944.8|939.8|263
1660052400000|2022-08-09 13:40:00|945.9|940.9|946.7|941.7|947.3|942.3|945.8|940.8|194
1660052700000|2022-08-09 13:45:00|946.6|941.6|945.1|940.1|947.4|942.4|944.1|939.1|218
1660053000000|2022-08-09 13:50:00|945|940|942.9|937.9|945.6|940.6|942.6|937.6|222
1660053300000|2022-08-09 13:55:00|942.8|937.8|940|935|943|938|939.3|934.3|253
1660053600000|2022-08-09 14:00:00|939.9|934.9|940.4|935.4|941.4|936.4|939.6|934.6|256
1660053900000|2022-08-09 14:05:00|940.3|935.3|940.6|935.6|940.7|935.7|938.1|933.1|182
1660054200000|2022-08-09 14:10:00|940.5|935.5|940.4|935.4|942.2|937.2|939.7|934.7|195
1660054500000|2022-08-09 14:15:00|940.3|935.3|940.9|935.9|941.6|936.6|939.4|934.4|148
1660054800000|2022-08-09 14:20:00|941.1|936.1|940.7|935.7|941.4|936.4|939.5|934.5|127
1660055100000|2022-08-09 14:25:00|940.8|935.8|940.5|935.5|941.2|936.2|938.8|933.8|129
1660055400000|2022-08-09 14:30:00|940.4|935.4|938.8|933.8|940.7|935.7|938.8|933.8|149
1660055700000|2022-08-09 14:35:00|938.7|933.7|939|934|939.9|934.9|937.6|932.6|187
1660056000000|2022-08-09 14:40:00|939.2|934.2|940.1|935.1|940.6|935.6|938.2|933.2|121
1660056300000|2022-08-09 14:45:00|940|935|940.2|935.2|940.9|935.9|938.8|933.8|127
1660056600000|2022-08-09 14:50:00|940.3|935.3|939|934|941.1|936.1|938.8|933.8|142
1660056900000|2022-08-09 14:55:00|938.9|933.9|937.9|932.9|939.3|934.3|937.5|932.5|210
1660057200000|2022-08-09 15:00:00|937.8|932.8|937.3|932.3|938.4|933.4|936|931|210
1660057500000|2022-08-09 15:05:00|937.2|932.2|937.6|932.6|938|933|936.6|931.6|114
1660057800000|2022-08-09 15:10:00|937.5|932.5|939.3|934.3|939.8|934.8|936.8|931.8|162
1660058100000|2022-08-09 15:15:00|939.2|934.2|940.2|935.2|941.3|936.3|938.7|933.7|104
1660058400000|2022-08-09 15:20:00|940.6|935.6|941|936|941.5|936.5|939.9|934.9|114
1660058700000|2022-08-09 15:25:00|941.1|936.1|939.1|934.1|941.1|936.1|939.1|934.1|74
1660059000000|2022-08-09 15:30:00|939.2|934.2|937.9|932.9|939.7|934.7|937.7|932.7|117
1660059300000|2022-08-09 15:35:00|938|933|937|932|938.4|933.4|936.9|931.9|83
1660059600000|2022-08-09 15:40:00|937.1|932.1|937.9|932.9|938.2|933.2|936.9|931.9|57
1660059900000|2022-08-09 15:45:00|938|933|937.5|932.5|938.5|933.5|937.4|932.4|56
1660060200000|2022-08-09 15:50:00|937.6|932.6|938.3|933.3|938.4|933.4|936.8|931.8|62
1660060500000|2022-08-09 15:55:00|938.2|933.2|938.2|933.2|938.7|933.7|937.5|932.5|69
1660060800000|2022-08-09 16:00:00|938.1|933.1|939.2|934.2|939.4|934.4|938|933|119
1660061100000|2022-08-09 16:05:00|939.4|934.4|940|935|940.6|935.6|939.2|934.2|60
1660061400000|2022-08-09 16:10:00|940.1|935.1|939.8|934.8|940.6|935.6|939.6|934.6|71
1660061700000|2022-08-09 16:15:00|939.7|934.7|940|935|940.2|935.2|939.6|934.6|72
1660062000000|2022-08-09 16:20:00|940.1|935.1|939.8|934.8|940.4|935.4|939.6|934.6|91
1660062300000|2022-08-09 16:25:00|939.6|934.6|938.2|933.2|939.7|934.7|938.1|933.1|63
1660062600000|2022-08-09 16:30:00|938.1|933.1|938.4|933.4|939.2|934.2|938|933|83
1660062900000|2022-08-09 16:35:00|938.3|933.3|937.2|932.2|938.4|933.4|937|932|63
1660063200000|2022-08-09 16:40:00|937.1|932.1|936.9|931.9|937.5|932.5|936.5|931.5|83
1660063500000|2022-08-09 16:45:00|937|932|936.6|931.6|937.3|932.3|936.4|931.4|103
1660063800000|2022-08-09 16:50:00|936.7|931.7|937.2|932.2|937.3|932.3|936|931|86
1660064100000|2022-08-09 16:55:00|937.4|932.4|938|933|938.1|933.1|936.8|931.8|107
1660064400000|2022-08-09 17:00:00|938.1|933.1|938.5|933.5|939.5|934.5|937.6|932.6|110
1660064700000|2022-08-09 17:05:00|938.6|933.6|938.7|933.7|938.9|933.9|937.9|932.9|100
1660065000000|2022-08-09 17:10:00|938.6|933.6|939.4|934.4|939.4|934.4|938.6|933.6|54
1660065300000|2022-08-09 17:15:00|939.3|934.3|939.1|934.1|940.1|935.1|939.1|934.1|88
1660065600000|2022-08-09 17:20:00|939.2|934.2|938.7|933.7|939.2|934.2|938.2|933.2|60
1660065900000|2022-08-09 17:25:00|938.6|933.6|938.5|933.5|938.8|933.8|938.3|933.3|89
1660066200000|2022-08-09 17:30:00|938.4|933.4|938.2|933.2|938.8|933.8|938.1|933.1|66
1660066500000|2022-08-09 17:35:00|938.1|933.1|937.3|932.3|938.2|933.2|937.3|932.3|67
1660066800000|2022-08-09 17:40:00|937.4|932.4|937.1|932.1|937.6|932.6|936.4|931.4|84
1660067100000|2022-08-09 17:45:00|936.9|931.9|937|932|937.5|932.5|936.4|931.4|84
1660067400000|2022-08-09 17:50:00|937.1|932.1|937.3|932.3|937.5|932.5|936.8|931.8|74
1660067700000|2022-08-09 17:55:00|937.2|932.2|937.8|932.8|938.1|933.1|937.1|932.1|59
1660068000000|2022-08-09 18:00:00|938.2|933.2|938.2|933.2|938.6|933.6|937.8|932.8|56
1660068300000|2022-08-09 18:05:00|938.3|933.3|937.8|932.8|938.5|933.5|937.8|932.8|69
1660068600000|2022-08-09 18:10:00|937.9|932.9|937.5|932.5|938.1|933.1|937.4|932.4|82
1660068900000|2022-08-09 18:15:00|937.4|932.4|936.7|931.7|937.5|932.5|936.5|931.5|94
1660069200000|2022-08-09 18:20:00|936.6|931.6|936.4|931.4|936.8|931.8|936.2|931.2|56
1660069500000|2022-08-09 18:25:00|936.5|931.5|936.3|931.3|936.7|931.7|936.3|931.3|66
1660069800000|2022-08-09 18:30:00|936.1|931.1|936.4|931.4|936.7|931.7|936|931|65
1660070100000|2022-08-09 18:35:00|936.6|931.6|936.5|931.5|936.9|931.9|936.3|931.3|74
1660070400000|2022-08-09 18:40:00|936.4|931.4|936.5|931.5|936.9|931.9|936.2|931.2|47
1660070700000|2022-08-09 18:45:00|936.4|931.4|937|932|937|932|936.2|931.2|73
1660071000000|2022-08-09 18:50:00|936.9|931.9|937.4|932.4|937.9|932.9|936.9|931.9|60
1660071300000|2022-08-09 18:55:00|937.5|932.5|938|933|938.3|933.3|937.4|932.4|59
1660071600000|2022-08-09 19:00:00|937.9|932.9|937.9|932.9|938.2|933.2|937.7|932.7|60
1660071900000|2022-08-09 19:05:00|937.8|932.8|938|933|938.1|933.1|937.5|932.5|63
1660072200000|2022-08-09 19:10:00|938.1|933.1|938.1|933.1|938.3|933.3|937.8|932.8|51
1660072500000|2022-08-09 19:15:00|938.2|933.2|938.9|933.9|938.9|933.9|938.1|933.1|40
1660072800000|2022-08-09 19:20:00|938.8|933.8|939|934|939.3|934.3|938.7|933.7|60
1660073100000|2022-08-09 19:25:00|938.9|933.9|939.3|934.3|939.5|934.5|938.9|933.9|49
1660073400000|2022-08-09 19:30:00|939.4|934.4|939.4|934.4|939.5|934.5|939.1|934.1|46
1660073700000|2022-08-09 19:35:00|939.5|934.5|938.7|933.7|939.7|934.7|938.5|933.5|75
1660074000000|2022-08-09 19:40:00|938.8|933.8|938.4|933.4|938.8|933.8|938.2|933.2|102
1660074300000|2022-08-09 19:45:00|938.5|933.5|938.3|933.3|938.7|933.7|938.2|933.2|42
1660074600000|2022-08-09 19:50:00|938.6|933.6|938.6|933.6|938.7|933.7|938.4|933.4|40
1660074900000|2022-08-09 19:55:00|938.7|933.7|938.8|933.8|939.2|934.2|938.6|933.6|98
1660075200000|2022-08-09 20:00:00|938.9|933.9|939.2|934.2|939.5|934.5|938.9|933.9|43
1660075500000|2022-08-09 20:05:00|939.3|934.3|939.6|934.6|939.6|934.6|939.2|934.2|36
1660075800000|2022-08-09 20:10:00|939.5|934.5|939.7|934.7|939.9|934.9|939.5|934.5|39
1660076100000|2022-08-09 20:15:00|939.9|934.9|939.9|934.9|940|935|939.7|934.7|19
1660076400000|2022-08-09 20:20:00|940|935|940.3|935.3|940.3|935.3|939.8|934.8|27
1660076700000|2022-08-09 20:25:00|940.4|935.4|940.3|935.3|940.4|935.4|939.9|934.9|32
1660077000000|2022-08-09 20:30:00|940.2|935.2|940.6|935.6|940.6|935.6|939.9|934.9|38
1660077300000|2022-08-09 20:35:00|940.7|935.7|940.8|935.8|941.1|936.1|940.2|935.2|35
1660077600000|2022-08-09 20:40:00|940.6|935.6|940.4|935.4|941.3|936.3|940.4|935.4|43
1660077900000|2022-08-09 20:45:00|940.3|935.3|939.7|934.7|940.4|935.4|939|934|57
1660078200000|2022-08-09 20:50:00|939.9|934.9|939.6|934.6|940|935|939.4|934.4|51
1660078500000|2022-08-09 20:55:00|939.2|934.2|941.8|930.8|942.4|934.6|939|929.7|82
1660082400000|2022-08-09 22:00:00|941.9|932.7|939.4|934.4|941.9|934.9|939.2|932.7|55
1660082700000|2022-08-09 22:05:00|939.3|934.3|939.1|934.1|939.4|934.4|938.8|933.8|24
1660083000000|2022-08-09 22:10:00|939.2|934.2|939.5|934.5|939.5|934.5|938.9|933.9|63
1660083300000|2022-08-09 22:15:00|939.6|934.6|939.7|934.7|939.8|934.8|939.4|934.4|31
1660083600000|2022-08-09 22:20:00|939.8|934.8|939.7|934.7|939.8|934.8|939.4|934.4|15
1660083900000|2022-08-09 22:25:00|939.4|934.4|939.6|934.6|939.7|934.7|939.2|934.2|33
1660084200000|2022-08-09 22:30:00|939.8|934.8|939|934|939.8|934.8|938.8|933.8|42
1660084500000|2022-08-09 22:35:00|938.6|933.6|938.3|933.3|939|934|938|933|36
1660084800000|2022-08-09 22:40:00|938.2|933.2|938.1|933.1|938.4|933.4|938|933|15
1660085100000|2022-08-09 22:45:00|938.3|933.3|938|933|938.3|933.3|937.7|932.7|25
1660085400000|2022-08-09 22:50:00|937.9|932.9|937.6|932.6|938|933|937.5|932.5|15
1660085700000|2022-08-09 22:55:00|937.7|932.7|937|932|937.9|932.9|936.8|931.8|32
1660086000000|2022-08-09 23:00:00|936.9|931.9|937.2|932.2|937.3|932.3|936.7|931.7|46
1660086300000|2022-08-09 23:05:00|937.3|932.3|937|932|937.3|932.3|936.9|931.9|15
1660086600000|2022-08-09 23:10:00|936.9|931.9|936.9|931.9|937.3|932.3|936.9|931.9|31
1660086900000|2022-08-09 23:15:00|936.8|931.8|936.7|931.7|936.9|931.9|936.7|931.7|15
1660087200000|2022-08-09 23:20:00|937|932|937|932|937.3|932.3|936.8|931.8|16
1660087500000|2022-08-09 23:25:00|937.1|932.1|937.1|932.1|937.3|932.3|937|932|13
1660087800000|2022-08-09 23:30:00|936.9|931.9|937.8|932.8|937.9|932.9|936.8|931.8|34
1660088100000|2022-08-09 23:35:00|937.7|932.7|937.8|932.8|937.9|932.9|937.4|932.4|45
1660088400000|2022-08-09 23:40:00|937.7|932.7|937.2|932.2|937.9|932.9|937.2|932.2|23
1660088700000|2022-08-09 23:45:00|937.3|932.3|938.9|933.9|938.9|933.9|937.3|932.3|31
1660089000000|2022-08-09 23:50:00|938.7|933.7|939.1|934.1|939.4|934.4|938.7|933.7|41
1660089300000|2022-08-09 23:55:00|939|934|939|934|939.1|934.1|938.5|933.5|43
1660089600000|2022-08-10 00:00:00|939.1|934.1|938.6|933.6|939.3|934.3|938.4|933.4|63
1660089900000|2022-08-10 00:05:00|938.4|933.4|938.4|933.4|938.6|933.6|937.8|932.8|78
1660090200000|2022-08-10 00:10:00|938.3|933.3|938.4|933.4|938.7|933.7|938.2|933.2|70
1660090500000|2022-08-10 00:15:00|938.5|933.5|938.5|933.5|938.9|933.9|938.4|933.4|45
1660090800000|2022-08-10 00:20:00|938.4|933.4|937.1|932.1|938.4|933.4|937.1|932.1|49
1660091100000|2022-08-10 00:25:00|937|932|936.7|931.7|937.1|932.1|936.4|931.4|26
1660091400000|2022-08-10 00:30:00|936.6|931.6|937|932|937.2|932.2|936.6|931.6|58
1660091700000|2022-08-10 00:35:00|936.9|931.9|937.4|932.4|937.7|932.7|936.8|931.8|22
1660092000000|2022-08-10 00:40:00|937.5|932.5|937.6|932.6|937.8|932.8|937.3|932.3|40
1660092300000|2022-08-10 00:45:00|937.7|932.7|937.7|932.7|937.8|932.8|937.5|932.5|43
1660092600000|2022-08-10 00:50:00|937.6|932.6|938.4|933.4|938.4|933.4|937.5|932.5|51
1660092900000|2022-08-10 00:55:00|938.3|933.3|938.2|933.2|938.5|933.5|938|933|68
1660093200000|2022-08-10 01:00:00|938.3|933.3|938.8|933.8|938.8|933.8|937.6|932.6|169
1660093500000|2022-08-10 01:05:00|938.9|933.9|939|934|939.5|934.5|938.7|933.7|89
1660093800000|2022-08-10 01:10:00|939.2|934.2|938.8|933.8|939.7|934.7|938.7|933.7|65
1660094100000|2022-08-10 01:15:00|938.9|933.9|939.1|934.1|939.5|934.5|938.8|933.8|108
1660094400000|2022-08-10 01:20:00|939.2|934.2|938.9|933.9|939.3|934.3|938.5|933.5|47
1660094700000|2022-08-10 01:25:00|938.8|933.8|939|934|939.1|934.1|938.8|933.8|11
1660095000000|2022-08-10 01:30:00|939.1|934.1|939|934|939.5|934.5|938.4|933.4|83
1660095300000|2022-08-10 01:35:00|939.1|934.1|939.3|934.3|939.4|934.4|938.9|933.9|37
1660095600000|2022-08-10 01:40:00|939.2|934.2|940.3|935.3|940.3|935.3|939|934|70
1660095900000|2022-08-10 01:45:00|940.4|935.4|940.7|935.7|940.9|935.9|940.2|935.2|75
1660096200000|2022-08-10 01:50:00|940.6|935.6|939.8|934.8|940.6|935.6|939.5|934.5|63
1660096500000|2022-08-10 01:55:00|939.6|934.6|940.3|935.3|940.4|935.4|939.5|934.5|73
1660096800000|2022-08-10 02:00:00|940|935|940.6|935.6|941|936|939.9|934.9|48
1660097100000|2022-08-10 02:05:00|940.5|935.5|940|935|940.6|935.6|940|935|48
1660097400000|2022-08-10 02:10:00|940.1|935.1|939.3|934.3|940.1|935.1|939.2|934.2|49
1660097700000|2022-08-10 02:15:00|939.2|934.2|939.2|934.2|939.4|934.4|938.9|933.9|83
1660098000000|2022-08-10 02:20:00|939|934|938.9|933.9|939.3|934.3|938.8|933.8|56
1660098300000|2022-08-10 02:25:00|938.6|933.6|939.1|934.1|939.1|934.1|938.5|933.5|65
1660098600000|2022-08-10 02:30:00|938.9|933.9|938.2|933.2|939|934|938|933|55
1660098900000|2022-08-10 02:35:00|938|933|937.6|932.6|938|933|936.8|931.8|66
1660099200000|2022-08-10 02:40:00|937.5|932.5|937.3|932.3|937.9|932.9|937.1|932.1|62
1660099500000|2022-08-10 02:45:00|937.2|932.2|936.8|931.8|937.3|932.3|936.5|931.5|46
1660099800000|2022-08-10 02:50:00|936.9|931.9|936.7|931.7|937.1|932.1|936.5|931.5|64
1660100100000|2022-08-10 02:55:00|936.6|931.6|936.3|931.3|936.9|931.9|936.2|931.2|111
1660100400000|2022-08-10 03:00:00|936.2|931.2|935.8|930.8|936.6|931.6|935.7|930.7|51
1660100700000|2022-08-10 03:05:00|935.9|930.9|936.2|931.2|936.3|931.3|935.7|930.7|77
1660101000000|2022-08-10 03:10:00|936.3|931.3|935.9|930.9|936.3|931.3|935.4|930.4|49
1660101300000|2022-08-10 03:15:00|936|931|935.8|930.8|936|931|935.6|930.6|65
1660101600000|2022-08-10 03:20:00|935.9|930.9|935.2|930.2|936.4|931.4|935.2|930.2|41
1660101900000|2022-08-10 03:25:00|935.3|930.3|935|930|935.3|930.3|934.3|929.3|46
1660102200000|2022-08-10 03:30:00|934.9|929.9|934.7|929.7|935.2|930.2|934.4|929.4|48
1660102500000|2022-08-10 03:35:00|934.8|929.8|934.7|929.7|935.4|930.4|934.4|929.4|52
1660102800000|2022-08-10 03:40:00|934.4|929.4|934.4|929.4|934.7|929.7|934.2|929.2|21
1660103100000|2022-08-10 03:45:00|934.3|929.3|934|929|934.5|929.5|933.9|928.9|14
1660103400000|2022-08-10 03:50:00|933.8|928.8|933.7|928.7|934|929|933.5|928.5|23
1660103700000|2022-08-10 03:55:00|933.6|928.6|933.5|928.5|933.6|928.6|932.6|927.6|13
1660104000000|2022-08-10 04:00:00|932.8|927.8|933.8|928.8|933.8|928.8|932.6|927.6|34
1660104300000|2022-08-10 04:05:00|933.5|928.5|933.5|928.5|933.8|928.8|933.5|928.5|11
1660104600000|2022-08-10 04:10:00|933.7|928.7|933.5|928.5|933.9|928.9|933.5|928.5|34
1660104900000|2022-08-10 04:15:00|933.6|928.6|934|929|934|929|933.5|928.5|28
1660105200000|2022-08-10 04:20:00|933.9|928.9|934|929|934|929|933.5|928.5|42
1660105500000|2022-08-10 04:25:00|933.8|928.8|934|929|934|929|933.7|928.7|32
1660105800000|2022-08-10 04:30:00|933.9|928.9|933.8|928.8|934.1|929.1|933.6|928.6|38
1660106100000|2022-08-10 04:35:00|933.5|928.5|933.5|928.5|933.8|928.8|933.5|928.5|19
1660106400000|2022-08-10 04:40:00|933.8|928.8|933.8|928.8|934|929|933.5|928.5|33
1660106700000|2022-08-10 04:45:00|934|929|933.7|928.7|934|929|933.6|928.6|31
1660107000000|2022-08-10 04:50:00|933.6|928.6|933.7|928.7|934|929|933.6|928.6|24
1660107300000|2022-08-10 04:55:00|933.8|928.8|933.6|928.6|934|929|933.5|928.5|32
1660107600000|2022-08-10 05:00:00|933.7|928.7|933.7|928.7|933.8|928.8|933.3|928.3|60
1660107900000|2022-08-10 05:05:00|933.5|928.5|933.8|928.8|933.8|928.8|933.3|928.3|66
1660108200000|2022-08-10 05:10:00|933.5|928.5|933.5|928.5|933.8|928.8|932.7|927.7|71
1660108500000|2022-08-10 05:15:00|933.6|928.6|933.4|928.4|933.7|928.7|932.8|927.8|82
1660108800000|2022-08-10 05:20:00|933.5|928.5|932.9|927.9|933.5|928.5|932.1|927.1|56
1660109100000|2022-08-10 05:25:00|933|928|932.9|927.9|933.9|928.9|932.7|927.7|54
1660109400000|2022-08-10 05:30:00|932.7|927.7|932.9|927.9|934.1|929.1|932.7|927.7|95
1660109700000|2022-08-10 05:35:00|932.8|927.8|933.8|928.8|933.8|928.8|932.6|927.6|81
1660110000000|2022-08-10 05:40:00|933.7|928.7|933.8|928.8|934.2|929.2|933|928|85
1660110300000|2022-08-10 05:45:00|933.6|928.6|934|929|934.1|929.1|933.1|928.1|52
1660110600000|2022-08-10 05:50:00|933.9|928.9|933.9|928.9|934.2|929.2|933.3|928.3|56
1660110900000|2022-08-10 05:55:00|934.1|929.1|933.9|928.9|934.6|929.6|933.8|928.8|113
1660111200000|2022-08-10 06:00:00|933.8|928.8|934|929|934.3|929.3|933.6|928.6|101
1660111500000|2022-08-10 06:05:00|933.9|928.9|934|929|934.6|929.6|933.6|928.6|61
1660111800000|2022-08-10 06:10:00|934.3|929.3|934.1|929.1|934.4|929.4|933.8|928.8|38
1660112100000|2022-08-10 06:15:00|934|929|934.1|929.1|934.1|929.1|932.8|927.8|43
1660112400000|2022-08-10 06:20:00|934|929|934.1|929.1|934.4|929.4|933.9|928.9|58
1660112700000|2022-08-10 06:25:00|934|929|933.8|928.8|934.1|929.1|932.9|927.9|22
1660113000000|2022-08-10 06:30:00|933.7|928.7|934.1|929.1|934.1|929.1|932.9|927.9|44
1660113300000|2022-08-10 06:35:00|933.8|928.8|933.7|928.7|934.1|929.1|933.4|928.4|47
1660113600000|2022-08-10 06:40:00|933.8|928.8|935.3|930.3|935.4|930.4|933.8|928.8|60
1660113900000|2022-08-10 06:45:00|935.8|930.8|934.8|929.8|936.1|931.1|934.7|929.7|87
1660114200000|2022-08-10 06:50:00|934.7|929.7|934.5|929.5|935.2|930.2|934.4|929.4|106
1660114500000|2022-08-10 06:55:00|934.6|929.6|934.2|929.2|934.7|929.7|933.8|928.8|104
1660114800000|2022-08-10 07:00:00|934.3|929.3|936.1|931.1|936.7|931.7|934.3|929.3|132
1660115100000|2022-08-10 07:05:00|936.3|931.3|934.5|929.5|937|932|934.2|929.2|139
1660115400000|2022-08-10 07:10:00|934.4|929.4|933.7|928.7|934.8|929.8|933.7|928.7|70
1660115700000|2022-08-10 07:15:00|933.9|928.9|933.2|928.2|934.2|929.2|933|928|108
1660116000000|2022-08-10 07:20:00|933.3|928.3|932.6|927.6|933.7|928.7|932.5|927.5|115
1660116300000|2022-08-10 07:25:00|932.5|927.5|932.2|927.2|932.9|927.9|931.4|926.4|117
1660116600000|2022-08-10 07:30:00|932|927|932.7|927.7|933.2|928.2|932|927|83
1660116900000|2022-08-10 07:35:00|932.9|927.9|933.1|928.1|933.4|928.4|932.7|927.7|84
1660117200000|2022-08-10 07:40:00|933|928|933|928|933.4|928.4|932.6|927.6|105
1660117500000|2022-08-10 07:45:00|933.1|928.1|933.1|928.1|933.7|928.7|932.9|927.9|58
1660117800000|2022-08-10 07:50:00|933.2|928.2|932.8|927.8|933.6|928.6|932.8|927.8|62
1660118100000|2022-08-10 07:55:00|933|928|932.5|927.5|933.2|928.2|932.4|927.4|41
1660118400000|2022-08-10 08:00:00|932.7|927.7|932.3|927.3|932.8|927.8|932|927|128
1660118700000|2022-08-10 08:05:00|932.2|927.2|931.8|926.8|932.4|927.4|931.7|926.7|55
1660119000000|2022-08-10 08:10:00|931.9|926.9|931.7|926.7|932.1|927.1|931.6|926.6|95
1660119300000|2022-08-10 08:15:00|931.6|926.6|931.2|926.2|932.1|927.1|931.1|926.1|52
1660119600000|2022-08-10 08:20:00|931.3|926.3|931.7|926.7|932.4|927.4|931.2|926.2|53
1660119900000|2022-08-10 08:25:00|931.6|926.6|933.3|928.3|933.3|928.3|931.5|926.5|72
1660120200000|2022-08-10 08:30:00|933.4|928.4|935.3|930.3|935.3|930.3|933.2|928.2|78
1660120500000|2022-08-10 08:35:00|935.6|930.6|936|931|936.9|931.9|935.5|930.5|58
1660120800000|2022-08-10 08:40:00|936.1|931.1|936.6|931.6|938.1|933.1|936.1|931.1|101
1660121100000|2022-08-10 08:45:00|936.7|931.7|935.2|930.2|937.3|932.3|934.5|929.5|81
1660121400000|2022-08-10 08:50:00|935.3|930.3|936|931|937|932|935.3|930.3|47
1660121700000|2022-08-10 08:55:00|935.9|930.9|935.8|930.8|936.2|931.2|935.4|930.4|45
1660122000000|2022-08-10 09:00:00|935.7|930.7|935.3|930.3|936|931|935.2|930.2|85
1660122300000|2022-08-10 09:05:00|935.4|930.4|935.8|930.8|936|931|935.2|930.2|37
1660122600000|2022-08-10 09:10:00|935.9|930.9|936.4|931.4|936.8|931.8|935.8|930.8|57
1660122900000|2022-08-10 09:15:00|936.5|931.5|936.7|931.7|937|932|936.4|931.4|44
1660123200000|2022-08-10 09:20:00|936.5|931.5|936.9|931.9|937.3|932.3|936.5|931.5|44
1660123500000|2022-08-10 09:25:00|936.8|931.8|938|933|938.1|933.1|936.6|931.6|71
1660123800000|2022-08-10 09:30:00|937.9|932.9|937.8|932.8|938.2|933.2|937.6|932.6|34
1660124100000|2022-08-10 09:35:00|937.9|932.9|937.8|932.8|938.1|933.1|937.7|932.7|47
1660124400000|2022-08-10 09:40:00|937.7|932.7|937.8|932.8|937.8|932.8|937.3|932.3|43
1660124700000|2022-08-10 09:45:00|937.7|932.7|938.3|933.3|938.5|933.5|937.6|932.6|54
1660125000000|2022-08-10 09:50:00|938.4|933.4|938.5|933.5|938.8|933.8|938.2|933.2|46
1660125300000|2022-08-10 09:55:00|938.4|933.4|938.8|933.8|938.8|933.8|937.9|932.9|57
1660125600000|2022-08-10 10:00:00|938.7|933.7|938|933|938.8|933.8|937.7|932.7|42
1660125900000|2022-08-10 10:05:00|938.1|933.1|937.7|932.7|938.2|933.2|937.4|932.4|50
1660126200000|2022-08-10 10:10:00|937.5|932.5|938.4|933.4|938.4|933.4|937.5|932.5|67
1660126500000|2022-08-10 10:15:00|938.5|933.5|938.8|933.8|939.3|934.3|938.1|933.1|42
1660126800000|2022-08-10 10:20:00|938.9|933.9|939|934|939|934|938.4|933.4|44
1660127100000|2022-08-10 10:25:00|939.1|934.1|940.3|935.3|940.6|935.6|939.1|934.1|52
1660127400000|2022-08-10 10:30:00|940.2|935.2|939.8|934.8|940.3|935.3|939.3|934.3|58
1660127700000|2022-08-10 10:35:00|939.9|934.9|939|934|940|935|938.9|933.9|72
1660128000000|2022-08-10 10:40:00|938.8|933.8|938.2|933.2|939.3|934.3|938.2|933.2|86
1660128300000|2022-08-10 10:45:00|938.3|933.3|939.3|934.3|939.6|934.6|938.2|933.2|73
1660128600000|2022-08-10 10:50:00|939.2|934.2|940.1|935.1|940.3|935.3|939.2|934.2|43
1660128900000|2022-08-10 10:55:00|940.2|935.2|940.3|935.3|940.9|935.9|940.2|935.2|37
1660129200000|2022-08-10 11:00:00|940.2|935.2|938.4|933.4|940.2|935.2|938.3|933.3|80
1660129500000|2022-08-10 11:05:00|938.6|933.6|938.9|933.9|939.2|934.2|938.6|933.6|62
1660129800000|2022-08-10 11:10:00|939|934|937.9|932.9|939.2|934.2|937.8|932.8|99
1660130100000|2022-08-10 11:15:00|937.8|932.8|935.9|930.9|937.9|932.9|935.7|930.7|52
1660130400000|2022-08-10 11:20:00|935.8|930.8|936.6|931.6|937.1|932.1|935.5|930.5|73
1660130700000|2022-08-10 11:25:00|936.8|931.8|936.8|931.8|937.5|932.5|936.6|931.6|59
1660131000000|2022-08-10 11:30:00|936.9|931.9|936.7|931.7|937.2|932.2|935.2|930.2|92
1660131300000|2022-08-10 11:35:00|936.6|931.6|935.9|930.9|936.6|931.6|935.5|930.5|76
1660131600000|2022-08-10 11:40:00|935.7|930.7|936|931|936.6|931.6|935.7|930.7|81
1660131900000|2022-08-10 11:45:00|936.1|931.1|936.7|931.7|936.7|931.7|935.7|930.7|88
1660132200000|2022-08-10 11:50:00|936.6|931.6|936.9|931.9|937.1|932.1|936.1|931.1|75
1660132500000|2022-08-10 11:55:00|937|932|936.9|931.9|937|932|936.4|931.4|84
1660132800000|2022-08-10 12:00:00|937.1|932.1|937.8|932.8|938.7|933.7|936.9|931.9|68
1660133100000|2022-08-10 12:05:00|937.9|932.9|937.6|932.6|938.8|933.8|937.6|932.6|84
1660133400000|2022-08-10 12:10:00|937.7|932.7|938.1|933.1|938.6|933.6|937.6|932.6|86
1660133700000|2022-08-10 12:15:00|938|933|936.1|931.1|938.2|933.2|935.9|930.9|92
1660134000000|2022-08-10 12:20:00|936.7|931.7|939.5|934.5|940.2|935.2|936.4|931.4|114
1660134300000|2022-08-10 12:25:00|939.4|934.4|941.5|930.5|942.7|935.7|938.8|930.5|110
1660134600000|2022-08-10 12:30:00|941.4|930.4|944.7|939.7|949.3|944.3|941.4|930.4|671
1660134900000|2022-08-10 12:35:00|944.5|939.5|947.2|942.2|947.4|942.4|944|939|377
1660135200000|2022-08-10 12:40:00|947.3|942.3|947.4|942.4|948|943|945.7|940.7|277
1660135500000|2022-08-10 12:45:00|947.2|942.2|946.5|941.5|948.2|943.2|946.1|941.1|170
1660135800000|2022-08-10 12:50:00|946.6|941.6|945.3|940.3|946.9|941.9|944.8|939.8|291
1660136100000|2022-08-10 12:55:00|945.2|940.2|944|939|946|941|942.8|937.8|326
1660136400000|2022-08-10 13:00:00|944.1|939.1|942.1|937.1|945.9|940.9|941.5|936.5|440
1660136700000|2022-08-10 13:05:00|942.4|937.4|944.1|939.1|944.6|939.6|941.8|936.8|291
1660137000000|2022-08-10 13:10:00|944|939|943.4|938.4|944.5|939.5|942.6|937.6|272
1660137300000|2022-08-10 13:15:00|943.5|938.5|944|939|944.7|939.7|942.8|937.8|280
1660137600000|2022-08-10 13:20:00|944.1|939.1|941.9|936.9|944.8|939.8|941.4|936.4|220
1660137900000|2022-08-10 13:25:00|941.7|936.7|942|937|942.6|937.6|941.5|936.5|169
1660138200000|2022-08-10 13:30:00|941.9|936.9|939.9|934.9|943|938|938.9|933.9|392
1660138500000|2022-08-10 13:35:00|939.8|934.8|938.9|933.9|940.7|935.7|938.4|933.4|437
1660138800000|2022-08-10 13:40:00|939|934|941|936|941.2|936.2|938.6|933.6|346
1660139100000|2022-08-10 13:45:00|941.2|936.2|943.4|938.4|944.1|939.1|941.2|936.2|284
1660139400000|2022-08-10 13:50:00|943.5|938.5|941.8|936.8|943.5|938.5|941.5|936.5|247
1660139700000|2022-08-10 13:55:00|941.9|936.9|944|939|944.2|939.2|941.9|936.9|200
1660140000000|2022-08-10 14:00:00|944.1|939.1|944.5|939.5|946.1|941.1|943.4|938.4|314
1660140300000|2022-08-10 14:05:00|944.8|939.8|944.9|939.9|945.6|940.6|944.2|939.2|192
1660140600000|2022-08-10 14:10:00|944.8|939.8|943.8|938.8|946.2|941.2|943.8|938.8|214
1660140900000|2022-08-10 14:15:00|944|939|944.4|939.4|945.1|940.1|943.6|938.6|165
1660141200000|2022-08-10 14:20:00|944.3|939.3|944.1|939.1|944.8|939.8|942.5|937.5|223
1660141500000|2022-08-10 14:25:00|944.2|939.2|945|940|945.6|940.6|944|939|179
1660141800000|2022-08-10 14:30:00|944.9|939.9|947|942|947.3|942.3|944.7|939.7|248
1660142100000|2022-08-10 14:35:00|946.9|941.9|946.8|941.8|947.9|942.9|946.1|941.1|189
1660142400000|2022-08-10 14:40:00|946.9|941.9|946.1|941.1|947.1|942.1|945.7|940.7|144
1660142700000|2022-08-10 14:45:00|946|941|945.6|940.6|946.9|941.9|945.1|940.1|168
1660143000000|2022-08-10 14:50:00|945.7|940.7|946.8|941.8|947.4|942.4|945.2|940.2|192
1660143300000|2022-08-10 14:55:00|946.7|941.7|948.3|943.3|948.3|943.3|946.7|941.7|194
1660143600000|2022-08-10 15:00:00|948.2|943.2|949.6|944.6|949.8|944.8|947.7|942.7|164
1660143900000|2022-08-10 15:05:00|949.7|944.7|950.8|945.8|951.2|946.2|949.5|944.5|127
1660144200000|2022-08-10 15:10:00|950.9|945.9|949.1|944.1|951.2|946.2|948.6|943.6|173
1660144500000|2022-08-10 15:15:00|949.2|944.2|947.7|942.7|949.8|944.8|947|942|138
1660144800000|2022-08-10 15:20:00|947.6|942.6|949.2|944.2|950|945|947.5|942.5|126
1660145100000|2022-08-10 15:25:00|949.3|944.3|949|944|949.3|944.3|947.7|942.7|106
1660145400000|2022-08-10 15:30:00|948.9|943.9|948|943|949.5|944.5|947.7|942.7|119
1660145700000|2022-08-10 15:35:00|947.9|942.9|948.4|943.4|948.7|943.7|947|942|129
1660146000000|2022-08-10 15:40:00|948.3|943.3|950.1|945.1|950.2|945.2|948.3|943.3|115
1660146300000|2022-08-10 15:45:00|950.2|945.2|951.4|946.4|951.4|946.4|950.1|945.1|153
1660146600000|2022-08-10 15:50:00|951.5|946.5|951.4|946.4|951.9|946.9|951.1|946.1|152
1660146900000|2022-08-10 15:55:00|951.5|946.5|950.5|945.5|951.7|946.7|949.9|944.9|73
1660147200000|2022-08-10 16:00:00|950.4|945.4|950.9|945.9|951.3|946.3|950.3|945.3|108
1660147500000|2022-08-10 16:05:00|950.8|945.8|952.1|947.1|952.1|947.1|950.8|945.8|74
1660147800000|2022-08-10 16:10:00|952.7|947.7|951.8|946.8|952.7|947.7|951.2|946.2|77
1660148100000|2022-08-10 16:15:00|951.9|946.9|949.9|944.9|952.5|947.5|949.8|944.8|106
1660148400000|2022-08-10 16:20:00|949.6|944.6|948|943|949.6|944.6|947.8|942.8|78
1660148700000|2022-08-10 16:25:00|948.3|943.3|948.4|943.4|948.4|943.4|947.3|942.3|47
1660149000000|2022-08-10 16:30:00|948.5|943.5|950|945|950.1|945.1|948.5|943.5|60
1660149300000|2022-08-10 16:35:00|950.1|945.1|951.5|946.5|951.7|946.7|950.1|945.1|100
1660149600000|2022-08-10 16:40:00|951.4|946.4|952.2|947.2|952.3|947.3|951.2|946.2|90
1660149900000|2022-08-10 16:45:00|952.3|947.3|952.5|947.5|952.8|947.8|952.1|947.1|82
1660150200000|2022-08-10 16:50:00|952.6|947.6|952.9|947.9|952.9|947.9|952.1|947.1|88
1660150500000|2022-08-10 16:55:00|952.8|947.8|951.9|946.9|954|949|951.7|946.7|145
1660150800000|2022-08-10 17:00:00|951.7|946.7|951.3|946.3|951.8|946.8|950.4|945.4|137
1660151100000|2022-08-10 17:05:00|951.2|946.2|951.9|946.9|952.3|947.3|950.6|945.6|99
1660151400000|2022-08-10 17:10:00|951.8|946.8|952|947|952.6|947.6|951.6|946.6|82
1660151700000|2022-08-10 17:15:00|951.8|946.8|952.2|947.2|952.4|947.4|951.5|946.5|53
1660152000000|2022-08-10 17:20:00|952.1|947.1|951.7|946.7|952.2|947.2|951.5|946.5|92
1660152300000|2022-08-10 17:25:00|951.8|946.8|950.7|945.7|951.8|946.8|950.7|945.7|83
1660152600000|2022-08-10 17:30:00|950.6|945.6|950.7|945.7|951.1|946.1|950.5|945.5|101
1660152900000|2022-08-10 17:35:00|950.5|945.5|950.8|945.8|950.9|945.9|950.1|945.1|87
1660153200000|2022-08-10 17:40:00|950.6|945.6|950.5|945.5|950.7|945.7|950.3|945.3|53
1660153500000|2022-08-10 17:45:00|950.6|945.6|950.3|945.3|950.8|945.8|950.1|945.1|78
1660153800000|2022-08-10 17:50:00|950.2|945.2|949.9|944.9|950.7|945.7|949.8|944.8|79
1660154100000|2022-08-10 17:55:00|949.8|944.8|948.8|943.8|949.9|944.9|948.7|943.7|115
1660154400000|2022-08-10 18:00:00|948.9|943.9|948.6|943.6|949.1|944.1|948.3|943.3|96
1660154700000|2022-08-10 18:05:00|948.7|943.7|948.8|943.8|949|944|948.4|943.4|110
1660155000000|2022-08-10 18:10:00|948.7|943.7|949|944|949.5|944.5|948.7|943.7|130
1660155300000|2022-08-10 18:15:00|949.1|944.1|948.2|943.2|949.4|944.4|948.1|943.1|111
1660155600000|2022-08-10 18:20:00|948.1|943.1|947.5|942.5|948.8|943.8|947.2|942.2|85
1660155900000|2022-08-10 18:25:00|947.4|942.4|946.7|941.7|948|943|946.6|941.6|152
1660156200000|2022-08-10 18:30:00|946.8|941.8|947.5|942.5|947.8|942.8|946.3|941.3|157
1660156500000|2022-08-10 18:35:00|947.6|942.6|948.4|943.4|948.9|943.9|947.5|942.5|124
1660156800000|2022-08-10 18:40:00|948.5|943.5|948.3|943.3|949.1|944.1|948.3|943.3|88
1660157100000|2022-08-10 18:45:00|948.4|943.4|947.1|942.1|948.5|943.5|947|942|52
1660157400000|2022-08-10 18:50:00|947.2|942.2|947.1|942.1|947.8|942.8|947|942|87
1660157700000|2022-08-10 18:55:00|947|942|946.9|941.9|947.4|942.4|946.7|941.7|72
1660158000000|2022-08-10 19:00:00|946.8|941.8|946.6|941.6|947|942|946.4|941.4|99
1660158300000|2022-08-10 19:05:00|946.7|941.7|946.7|941.7|946.9|941.9|945.8|940.8|83
1660158600000|2022-08-10 19:10:00|946.8|941.8|946.1|941.1|946.8|941.8|945.6|940.6|69
1660158900000|2022-08-10 19:15:00|946.2|941.2|946.4|941.4|946.5|941.5|945.9|940.9|62
1660159200000|2022-08-10 19:20:00|946.3|941.3|946.5|941.5|946.8|941.8|946.3|941.3|37
1660159500000|2022-08-10 19:25:00|946.6|941.6|946.3|941.3|946.8|941.8|946.3|941.3|64
1660159800000|2022-08-10 19:30:00|946.5|941.5|946.4|941.4|946.8|941.8|946.3|941.3|70
1660160100000|2022-08-10 19:35:00|946.3|941.3|946.2|941.2|946.8|941.8|946.2|941.2|64
1660160400000|2022-08-10 19:40:00|946.1|941.1|946.6|941.6|946.8|941.8|945.9|940.9|112
1660160700000|2022-08-10 19:45:00|946.5|941.5|946.2|941.2|946.7|941.7|946.2|941.2|47
1660161000000|2022-08-10 19:50:00|946.3|941.3|946.7|941.7|946.8|941.8|946.1|941.1|62
1660161300000|2022-08-10 19:55:00|946.8|941.8|946.5|941.5|946.8|941.8|946.1|941.1|101
1660161600000|2022-08-10 20:00:00|946.4|941.4|947.1|942.1|947.3|942.3|946.1|941.1|153
1660161900000|2022-08-10 20:05:00|947|942|947.3|942.3|947.5|942.5|947|942|72
1660162200000|2022-08-10 20:10:00|947.4|942.4|947.4|942.4|947.7|942.7|947.4|942.4|49
1660162500000|2022-08-10 20:15:00|947.2|942.2|947.4|942.4|947.7|942.7|947.2|942.2|9
1660162800000|2022-08-10 20:20:00|947.6|942.6|947.4|942.4|947.7|942.7|947.4|942.4|8
1660163100000|2022-08-10 20:25:00|947.3|942.3|947.6|942.6|947.6|942.6|947.3|942.3|18
1660163400000|2022-08-10 20:30:00|947.7|942.7|947.9|942.9|948|943|947.7|942.7|23
1660163700000|2022-08-10 20:35:00|948|943|947.6|942.6|948.1|943.1|947.4|942.4|31
1660164000000|2022-08-10 20:40:00|947.5|942.5|947.6|942.6|948|943|947.5|942.5|30
1660164300000|2022-08-10 20:45:00|947.5|942.5|948|943|948.2|943.2|947.4|942.4|28
1660164600000|2022-08-10 20:50:00|947.9|942.9|948|943|948.6|943.6|947.9|942.9|43
1660164900000|2022-08-10 20:55:00|947.9|942.9|951.3|940.3|951.3|943.9|947.4|939.9|80
1660168800000|2022-08-10 22:00:00|950.1|941.5|948.6|943.6|950.4|944.1|948|941.4|120
1660169100000|2022-08-10 22:05:00|948.5|943.5|948.5|943.5|948.8|943.8|948|943|51
1660169400000|2022-08-10 22:10:00|948.4|943.4|948.3|943.3|948.9|943.9|947.8|942.8|37
1660169700000|2022-08-10 22:15:00|948.1|943.1|948.6|943.6|949.1|944.1|948.1|943.1|30
1660170000000|2022-08-10 22:20:00|948.7|943.7|948.7|943.7|949.5|944.5|948.6|943.6|38
1660170300000|2022-08-10 22:25:00|948.8|943.8|948.5|943.5|949.3|944.3|948.5|943.5|34
1660170600000|2022-08-10 22:30:00|948.8|943.8|948.5|943.5|949|944|948.2|943.2|27
1660170900000|2022-08-10 22:35:00|948.7|943.7|948.6|943.6|948.8|943.8|948.5|943.5|39
1660171200000|2022-08-10 22:40:00|948.5|943.5|948.5|943.5|949.2|944.2|948.5|943.5|35
1660171500000|2022-08-10 22:45:00|948.8|943.8|948.6|943.6|949.1|944.1|948.4|943.4|24
1660171800000|2022-08-10 22:50:00|948.7|943.7|948.7|943.7|949.3|944.3|948.6|943.6|41
1660172100000|2022-08-10 22:55:00|948.6|943.6|949.2|944.2|949.5|944.5|948.6|943.6|36
1660172400000|2022-08-10 23:00:00|949.1|944.1|949.3|944.3|950|945|948.3|943.3|48
1660172700000|2022-08-10 23:05:00|949.1|944.1|949.7|944.7|949.7|944.7|949.1|944.1|22
1660173000000|2022-08-10 23:10:00|950|945|950.2|945.2|950.6|945.6|949.5|944.5|37
1660173300000|2022-08-10 23:15:00|950|945|949.9|944.9|950.9|945.9|949.4|944.4|53
1660173600000|2022-08-10 23:20:00|949.8|944.8|949.8|944.8|950.4|945.4|949.6|944.6|18
1660173900000|2022-08-10 23:25:00|949.5|944.5|949.5|944.5|950.3|945.3|949.2|944.2|42
1660174200000|2022-08-10 23:30:00|949.8|944.8|949.3|944.3|950.2|945.2|948.8|943.8|67
1660174500000|2022-08-10 23:35:00|949.4|944.4|949.3|944.3|949.8|944.8|949|944|49
1660174800000|2022-08-10 23:40:00|949.1|944.1|949.6|944.6|950.1|945.1|948.9|943.9|51
1660175100000|2022-08-10 23:45:00|949.3|944.3|949.8|944.8|950.3|945.3|949.3|944.3|53
1660175400000|2022-08-10 23:50:00|950.2|945.2|950.4|945.4|950.7|945.7|949.9|944.9|47
1660175700000|2022-08-10 23:55:00|950.7|945.7|950.4|945.4|951|946|950|945|75
1660176000000|2022-08-11 00:00:00|950.1|945.1|950.8|945.8|951.1|946.1|949.9|944.9|79
1660176300000|2022-08-11 00:05:00|950.9|945.9|950.3|945.3|950.9|945.9|950.2|945.2|72
1660176600000|2022-08-11 00:10:00|950.1|945.1|949.3|944.3|950.4|945.4|949.3|944.3|29
1660176900000|2022-08-11 00:15:00|949.2|944.2|948.9|943.9|949.4|944.4|948.8|943.8|42
1660177200000|2022-08-11 00:20:00|949|944|948.7|943.7|949|944|948.4|943.4|18
1660177500000|2022-08-11 00:25:00|948.5|943.5|948.6|943.6|948.7|943.7|948.1|943.1|41
1660177800000|2022-08-11 00:30:00|948.5|943.5|948.2|943.2|948.6|943.6|948.1|943.1|39
1660178100000|2022-08-11 00:35:00|948.1|943.1|948.3|943.3|948.4|943.4|947.6|942.6|67
1660178400000|2022-08-11 00:40:00|948.2|943.2|948.7|943.7|948.7|943.7|948.1|943.1|18
1660178700000|2022-08-11 00:45:00|948.8|943.8|949.3|944.3|949.4|944.4|948.8|943.8|22
1660179000000|2022-08-11 00:50:00|949.2|944.2|949.1|944.1|949.3|944.3|948.9|943.9|49
1660179300000|2022-08-11 00:55:00|949.5|944.5|949.1|944.1|949.5|944.5|949|944|49
1660179600000|2022-08-11 01:00:00|949.2|944.2|948.2|943.2|949.2|944.2|948|943|120
1660179900000|2022-08-11 01:05:00|948.1|943.1|948.4|943.4|948.4|943.4|947.8|942.8|78
1660180200000|2022-08-11 01:10:00|948.5|943.5|948.5|943.5|949.2|944.2|948.4|943.4|79
1660180500000|2022-08-11 01:15:00|948.6|943.6|948.2|943.2|949.1|944.1|948.2|943.2|53
1660180800000|2022-08-11 01:20:00|948.3|943.3|949.2|944.2|949.2|944.2|947.9|942.9|62
1660181100000|2022-08-11 01:25:00|949.1|944.1|949|944|949.3|944.3|948.8|943.8|45
1660181400000|2022-08-11 01:30:00|948.9|943.9|948.4|943.4|949|944|947.9|942.9|101
1660181700000|2022-08-11 01:35:00|948.3|943.3|946.9|941.9|949.2|944.2|946.6|941.6|88
1660182000000|2022-08-11 01:40:00|946.8|941.8|947.4|942.4|948|943|946.8|941.8|30
1660182300000|2022-08-11 01:45:00|947.6|942.6|947.7|942.7|948.1|943.1|947.6|942.6|70
1660182600000|2022-08-11 01:50:00|947.8|942.8|948.3|943.3|948.5|943.5|947.3|942.3|74
1660182900000|2022-08-11 01:55:00|948.2|943.2|948.3|943.3|948.5|943.5|948|943|103
1660183200000|2022-08-11 02:00:00|948.2|943.2|946.8|941.8|948.4|943.4|946.7|941.7|55
1660183500000|2022-08-11 02:05:00|946.7|941.7|947.5|942.5|947.5|942.5|946.2|941.2|108
1660183800000|2022-08-11 02:10:00|947.4|942.4|948|943|948.1|943.1|947.4|942.4|42
1660184100000|2022-08-11 02:15:00|948.1|943.1|947.7|942.7|948.5|943.5|947.7|942.7|63
1660184400000|2022-08-11 02:20:00|947.6|942.6|949.3|944.3|949.4|944.4|947.4|942.4|31
1660184700000|2022-08-11 02:25:00|949.4|944.4|948.7|943.7|949.4|944.4|948.4|943.4|42
1660185000000|2022-08-11 02:30:00|948.8|943.8|948.7|943.7|948.9|943.9|947.9|942.9|60
1660185300000|2022-08-11 02:35:00|948.6|943.6|948.2|943.2|948.7|943.7|948|943|49
1660185600000|2022-08-11 02:40:00|948.3|943.3|947.1|942.1|948.3|943.3|947|942|68
1660185900000|2022-08-11 02:45:00|947.2|942.2|947.1|942.1|947.4|942.4|946.7|941.7|68
1660186200000|2022-08-11 02:50:00|947|942|947.8|942.8|947.9|942.9|947|942|31
1660186500000|2022-08-11 02:55:00|947.9|942.9|947.5|942.5|947.9|942.9|947.2|942.2|68
1660186800000|2022-08-11 03:00:00|947.7|942.7|948.2|943.2|948.2|943.2|947.7|942.7|16
1660187100000|2022-08-11 03:05:00|948.3|943.3|948.5|943.5|948.8|943.8|948.3|943.3|33
1660187400000|2022-08-11 03:10:00|948.6|943.6|948.5|943.5|948.6|943.6|948.2|943.2|66
1660187700000|2022-08-11 03:15:00|948.6|943.6|948.7|943.7|948.7|943.7|948.3|943.3|71
1660188000000|2022-08-11 03:20:00|948.6|943.6|948.9|943.9|949|944|948.6|943.6|44
1660188300000|2022-08-11 03:25:00|949|944|949.1|944.1|949.1|944.1|948.9|943.9|34
1660188600000|2022-08-11 03:30:00|949|944|949|944|949.4|944.4|948.5|943.5|73
1660188900000|2022-08-11 03:35:00|949.2|944.2|949.2|944.2|949.3|944.3|948.9|943.9|55
1660189200000|2022-08-11 03:40:00|949.1|944.1|949.3|944.3|949.3|944.3|949|944|25
1660189500000|2022-08-11 03:45:00|949.2|944.2|949.6|944.6|949.8|944.8|949.2|944.2|29
1660189800000|2022-08-11 03:50:00|949.5|944.5|949.3|944.3|949.6|944.6|949.1|944.1|75
1660190100000|2022-08-11 03:55:00|949.4|944.4|949|944|949.5|944.5|948.7|943.7|50
1660190400000|2022-08-11 04:00:00|948.9|943.9|949.5|944.5|949.5|944.5|948.7|943.7|47
1660190700000|2022-08-11 04:05:00|949.4|944.4|949.4|944.4|949.7|944.7|949.4|944.4|48
1660191000000|2022-08-11 04:10:00|949.6|944.6|949.5|944.5|949.6|944.6|949.3|944.3|36
1660191300000|2022-08-11 04:15:00|949.4|944.4|949.2|944.2|949.6|944.6|949.1|944.1|25
1660191600000|2022-08-11 04:20:00|949.1|944.1|949.1|944.1|949.4|944.4|949|944|23
1660191900000|2022-08-11 04:25:00|949.2|944.2|949.4|944.4|949.4|944.4|949|944|40
1660192200000|2022-08-11 04:30:00|949.3|944.3|948.7|943.7|949.4|944.4|948.7|943.7|45
1660192500000|2022-08-11 04:35:00|948.8|943.8|948.6|943.6|949|944|948.6|943.6|16
1660192800000|2022-08-11 04:40:00|948.5|943.5|948.5|943.5|948.6|943.6|948.1|943.1|47
1660193100000|2022-08-11 04:45:00|948.4|943.4|948.6|943.6|948.7|943.7|948.1|943.1|41
1660193400000|2022-08-11 04:50:00|948.5|943.5|948.9|943.9|948.9|943.9|948.1|943.1|18
1660193700000|2022-08-11 04:55:00|948.8|943.8|948.1|943.1|948.9|943.9|948.1|943.1|23
1660194000000|2022-08-11 05:00:00|948|943|947.9|942.9|948.2|943.2|947.4|942.4|100
1660194300000|2022-08-11 05:05:00|947.8|942.8|948|943|948.5|943.5|947.7|942.7|68
1660194600000|2022-08-11 05:10:00|948.1|943.1|947.5|942.5|948.1|943.1|947.5|942.5|57
1660194900000|2022-08-11 05:15:00|947.4|942.4|947.4|942.4|947.6|942.6|946.8|941.8|98
1660195200000|2022-08-11 05:20:00|947.2|942.2|947.8|942.8|947.8|942.8|947.1|942.1|26
1660195500000|2022-08-11 05:25:00|947.7|942.7|948.1|943.1|948.1|943.1|947.2|942.2|75
1660195800000|2022-08-11 05:30:00|948.3|943.3|948.8|943.8|949|944|948.1|943.1|82
1660196100000|2022-08-11 05:35:00|948.7|943.7|949|944|949|944|948.5|943.5|58
1660196400000|2022-08-11 05:40:00|949.3|944.3|949.2|944.2|949.5|944.5|949|944|53
1660196700000|2022-08-11 05:45:00|949.3|944.3|949.2|944.2|949.4|944.4|949|944|36
1660197000000|2022-08-11 05:50:00|949|944|949.4|944.4|949.9|944.9|949|944|94
1660197300000|2022-08-11 05:55:00|949.5|944.5|949.6|944.6|949.6|944.6|949.3|944.3|77
1660197600000|2022-08-11 06:00:00|949.7|944.7|949.5|944.5|949.8|944.8|949.3|944.3|58
1660197900000|2022-08-11 06:05:00|949.7|944.7|949.7|944.7|949.9|944.9|949.5|944.5|26
1660198200000|2022-08-11 06:10:00|949.6|944.6|949.7|944.7|949.8|944.8|949.4|944.4|32
1660198500000|2022-08-11 06:15:00|949.6|944.6|951.6|946.6|951.7|946.7|949.4|944.4|52
1660198800000|2022-08-11 06:20:00|951.7|946.7|953|948|953.1|948.1|951.6|946.6|82
1660199100000|2022-08-11 06:25:00|953.1|948.1|954.1|949.1|954.5|949.5|952.9|947.9|119
1660199400000|2022-08-11 06:30:00|954|949|952.5|947.5|955|950|952.4|947.4|134
1660199700000|2022-08-11 06:35:00|952.6|947.6|953.2|948.2|953.2|948.2|952|947|128
1660200000000|2022-08-11 06:40:00|953|948|954.2|949.2|954.2|949.2|952.9|947.9|120
1660200300000|2022-08-11 06:45:00|954.1|949.1|953.7|948.7|954.4|949.4|953.2|948.2|80
1660200600000|2022-08-11 06:50:00|953.5|948.5|954|949|954.5|949.5|953.4|948.4|109
1660200900000|2022-08-11 06:55:00|953.9|948.9|953.9|948.9|954.7|949.7|953.2|948.2|94
1660201200000|2022-08-11 07:00:00|953.7|948.7|952.7|947.7|954.8|949.8|952.7|947.7|96
1660201500000|2022-08-11 07:05:00|952.4|947.4|954.2|949.2|954.2|949.2|952.4|947.4|79
1660201800000|2022-08-11 07:10:00|954.3|949.3|954.7|949.7|955|950|954.2|949.2|67
1660202100000|2022-08-11 07:15:00|954.6|949.6|958.7|953.7|958.8|953.8|954.4|949.4|100
1660202400000|2022-08-11 07:20:00|958.6|953.6|958.2|953.2|959.9|954.9|958.1|953.1|86
1660202700000|2022-08-11 07:25:00|958.4|953.4|959.6|954.6|960.2|955.2|958.3|953.3|63
1660203000000|2022-08-11 07:30:00|959.7|954.7|961.3|956.3|961.3|956.3|958.8|953.8|39
1660203300000|2022-08-11 07:35:00|961.7|956.7|960.3|955.3|962|957|960.1|955.1|85
1660203600000|2022-08-11 07:40:00|960.2|955.2|960.5|955.5|960.6|955.6|959.9|954.9|69
1660203900000|2022-08-11 07:45:00|960.4|955.4|960.2|955.2|961.6|956.6|960|955|92
1660204200000|2022-08-11 07:50:00|960|955|960.1|955.1|960.5|955.5|959.4|954.4|94
1660204500000|2022-08-11 07:55:00|960|955|961.7|956.7|961.7|956.7|959.9|954.9|87
1660204800000|2022-08-11 08:00:00|961.8|956.8|959|954|961.8|956.8|958.5|953.5|195
1660205100000|2022-08-11 08:05:00|958.9|953.9|958.6|953.6|959.4|954.4|958|953|85
1660205400000|2022-08-11 08:10:00|958.5|953.5|960|955|960|955|958.5|953.5|45
1660205700000|2022-08-11 08:15:00|960.1|955.1|961.2|956.2|961.5|956.5|959.8|954.8|47
1660206000000|2022-08-11 08:20:00|961|956|961.7|956.7|962.1|957.1|961|956|71
1660206300000|2022-08-11 08:25:00|961.6|956.6|959.3|954.3|961.6|956.6|959.1|954.1|79
1660206600000|2022-08-11 08:30:00|959.2|954.2|960.3|955.3|960.3|955.3|958.3|953.3|99
1660206900000|2022-08-11 08:35:00|960.4|955.4|962.3|957.3|962.3|957.3|960.3|955.3|51
1660207200000|2022-08-11 08:40:00|962.4|957.4|962.3|957.3|962.6|957.6|961.4|956.4|70
1660207500000|2022-08-11 08:45:00|962.4|957.4|957.9|952.9|962.6|957.6|957.9|952.9|87
1660207800000|2022-08-11 08:50:00|958|953|959|954|959.1|954.1|957.8|952.8|74
1660208100000|2022-08-11 08:55:00|959.4|954.4|960.5|955.5|960.7|955.7|959.1|954.1|84
1660208400000|2022-08-11 09:00:00|960.4|955.4|960|955|961.5|956.5|959.9|954.9|127
1660208700000|2022-08-11 09:05:00|959.9|954.9|959.4|954.4|960.3|955.3|959.4|954.4|72
1660209000000|2022-08-11 09:10:00|959.3|954.3|959|954|959.5|954.5|958.8|953.8|59
1660209300000|2022-08-11 09:15:00|959.1|954.1|958.7|953.7|959.2|954.2|958.3|953.3|37
1660209600000|2022-08-11 09:20:00|958.6|953.6|959.4|954.4|959.9|954.9|958.6|953.6|71
1660209900000|2022-08-11 09:25:00|959.3|954.3|960.4|955.4|960.4|955.4|959|954|79
1660210200000|2022-08-11 09:30:00|960.6|955.6|961.5|956.5|961.8|956.8|960.3|955.3|81
1660210500000|2022-08-11 09:35:00|961.4|956.4|962.1|957.1|962.2|957.2|961.3|956.3|71
1660210800000|2022-08-11 09:40:00|962|957|962.6|957.6|962.6|957.6|961|956|69
1660211100000|2022-08-11 09:45:00|962.4|957.4|962.5|957.5|963.1|958.1|962.2|957.2|96
1660211400000|2022-08-11 09:50:00|962.4|957.4|962.9|957.9|962.9|957.9|962.1|957.1|56
1660211700000|2022-08-11 09:55:00|962.8|957.8|965.5|960.5|965.9|960.9|962.4|957.4|78
1660212000000|2022-08-11 10:00:00|965.3|960.3|963.7|958.7|965.5|960.5|963.4|958.4|54
1660212300000|2022-08-11 10:05:00|963.8|958.8|964|959|964.3|959.3|963.6|958.6|28
1660212600000|2022-08-11 10:10:00|964.6|959.6|966.1|961.1|966.6|961.6|964.6|959.6|64
1660212900000|2022-08-11 10:15:00|966.2|961.2|966.7|961.7|966.9|961.9|966.1|961.1|47
1660213200000|2022-08-11 10:20:00|966.9|961.9|965.3|960.3|967|962|965.1|960.1|60
1660213500000|2022-08-11 10:25:00|965.2|960.2|964.8|959.8|965.6|960.6|964.5|959.5|77
1660213800000|2022-08-11 10:30:00|964.9|959.9|964.3|959.3|965.6|960.6|964.3|959.3|65
1660214100000|2022-08-11 10:35:00|964|959|963.3|958.3|964.3|959.3|963.1|958.1|74
1660214400000|2022-08-11 10:40:00|963.5|958.5|962.6|957.6|964.3|959.3|962.5|957.5|68
1660214700000|2022-08-11 10:45:00|962.8|957.8|962.7|957.7|963|958|962.3|957.3|53
1660215000000|2022-08-11 10:50:00|962.6|957.6|961.6|956.6|962.7|957.7|960.8|955.8|50
1660215300000|2022-08-11 10:55:00|961.5|956.5|962.2|957.2|962.4|957.4|961.4|956.4|66
1660215600000|2022-08-11 11:00:00|962|957|963.2|958.2|963.2|958.2|961.6|956.6|65
1660215900000|2022-08-11 11:05:00|963.1|958.1|963.1|958.1|963.6|958.6|962.2|957.2|43
1660216200000|2022-08-11 11:10:00|963.2|958.2|962.4|957.4|963.4|958.4|962|957|57
1660216500000|2022-08-11 11:15:00|962.5|957.5|963.2|958.2|963.4|958.4|962.5|957.5|70
1660216800000|2022-08-11 11:20:00|963.1|958.1|961.4|956.4|963.2|958.2|961.4|956.4|99
1660217100000|2022-08-11 11:25:00|961.5|956.5|963|958|963.2|958.2|961.5|956.5|75
1660217400000|2022-08-11 11:30:00|963.1|958.1|963.6|958.6|963.9|958.9|962.8|957.8|80
1660217700000|2022-08-11 11:35:00|963.5|958.5|963.8|958.8|964.2|959.2|963.3|958.3|125
1660218000000|2022-08-11 11:40:00|963.9|958.9|962.9|957.9|964|959|962.9|957.9|105
1660218300000|2022-08-11 11:45:00|963.1|958.1|963.2|958.2|964.1|959.1|962.9|957.9|124
1660218600000|2022-08-11 11:50:00|963.3|958.3|964|959|964.3|959.3|963.2|958.2|87
1660218900000|2022-08-11 11:55:00|963.9|958.9|964.4|959.4|964.4|959.4|963.4|958.4|76
1660219200000|2022-08-11 12:00:00|964.6|959.6|966.7|961.7|966.7|961.7|964|959|105
1660219500000|2022-08-11 12:05:00|966.6|961.6|965.2|960.2|967.5|962.5|965.1|960.1|114
1660219800000|2022-08-11 12:10:00|965.1|960.1|966.6|961.6|966.8|961.8|965.1|960.1|115
1660220100000|2022-08-11 12:15:00|966.8|961.8|964.9|959.9|967.1|962.1|964.5|959.5|150
1660220400000|2022-08-11 12:20:00|965|960|964.3|959.3|966.4|961.4|964|959|132
1660220700000|2022-08-11 12:25:00|964.2|959.2|964.2|959.2|965.7|960.7|963.5|958.5|102
1660221000000|2022-08-11 12:30:00|964.9|959.9|962.9|957.9|968.4|962.8|962.8|954.8|402
1660221300000|2022-08-11 12:35:00|962.8|957.8|964.7|959.7|965.9|960.9|961.4|956.4|224
1660221600000|2022-08-11 12:40:00|964.8|959.8|967.9|962.9|968.4|963.4|964.8|959.8|128
1660221900000|2022-08-11 12:45:00|968|963|970.5|965.5|970.9|965.9|967.9|962.9|169
1660222200000|2022-08-11 12:50:00|970.4|965.4|970.3|965.3|970.9|965.9|969.6|964.6|99
1660222500000|2022-08-11 12:55:00|970.4|965.4|970.3|965.3|971|966|970.1|965.1|125
1660222800000|2022-08-11 13:00:00|970.2|965.2|968.4|963.4|970.7|965.7|965.5|960.5|237
1660223100000|2022-08-11 13:05:00|968.5|963.5|971.1|966.1|971.4|966.4|966.9|961.9|127
1660223400000|2022-08-11 13:10:00|971.2|966.2|972.4|967.4|973.2|968.2|971|966|128
1660223700000|2022-08-11 13:15:00|972.5|967.5|972|967|972.7|967.7|970.8|965.8|225
1660224000000|2022-08-11 13:20:00|971.8|966.8|970.3|965.3|971.9|966.9|970.3|965.3|107
1660224300000|2022-08-11 13:25:00|970.4|965.4|969.4|964.4|970.7|965.7|968.9|963.9|134
1660224600000|2022-08-11 13:30:00|969|964|967.7|962.7|969.5|964.5|967.3|962.3|252
1660224900000|2022-08-11 13:35:00|967.8|962.8|969.5|964.5|970.1|965.1|967.6|962.6|253
1660225200000|2022-08-11 13:40:00|969.6|964.6|971|966|972|967|969.5|964.5|303
1660225500000|2022-08-11 13:45:00|970.9|965.9|972.5|967.5|972.9|967.9|970.8|965.8|230
1660225800000|2022-08-11 13:50:00|972.7|967.7|977.4|972.4|977.4|972.4|972.4|967.4|164
1660226100000|2022-08-11 13:55:00|977.5|972.5|977.4|972.4|978.4|973.4|976.1|971.1|192
1660226400000|2022-08-11 14:00:00|977.6|972.6|978.7|973.7|979.2|974.2|976|971|198
1660226700000|2022-08-11 14:05:00|978.4|973.4|974.2|969.2|978.9|973.9|973.9|968.9|205
1660227000000|2022-08-11 14:10:00|974.3|969.3|973.6|968.6|974.5|969.5|973|968|124
1660227300000|2022-08-11 14:15:00|973.5|968.5|974.2|969.2|974.4|969.4|971.6|966.6|139
1660227600000|2022-08-11 14:20:00|973.9|968.9|970.5|965.5|974.2|969.2|970.5|965.5|113
1660227900000|2022-08-11 14:25:00|970.7|965.7|969.2|964.2|970.7|965.7|969|964|152
1660228200000|2022-08-11 14:30:00|969.1|964.1|969.1|964.1|969.8|964.8|968.3|963.3|125
1660228500000|2022-08-11 14:35:00|968.5|963.5|964.9|959.9|969.3|964.3|964.9|959.9|171
1660228800000|2022-08-11 14:40:00|964.5|959.5|963.7|958.7|966|961|961.5|956.5|253
1660229100000|2022-08-11 14:45:00|963.8|958.8|964.7|959.7|966.8|961.8|961.7|956.7|199
1660229400000|2022-08-11 14:50:00|964.4|959.4|964|959|965.7|960.7|963.8|958.8|147
1660229700000|2022-08-11 14:55:00|964.2|959.2|964|959|965.6|960.6|963.8|958.8|132
1660230000000|2022-08-11 15:00:00|964.3|959.3|964.8|959.8|966|961|964.1|959.1|122
1660230300000|2022-08-11 15:05:00|964.9|959.9|961.8|956.8|965.9|960.9|960.6|955.6|184
1660230600000|2022-08-11 15:10:00|962|957|963|958|963.7|958.7|960.8|955.8|185
1660230900000|2022-08-11 15:15:00|962.8|957.8|961.9|956.9|964.8|959.8|961.8|956.8|210
1660231200000|2022-08-11 15:20:00|962|957|965.8|960.8|965.8|960.8|961.7|956.7|164
1660231500000|2022-08-11 15:25:00|965.9|960.9|967.3|962.3|967.3|962.3|964.7|959.7|170
1660231800000|2022-08-11 15:30:00|967.1|962.1|966.7|961.7|967.7|962.7|965.6|960.6|129
1660232100000|2022-08-11 15:35:00|966.8|961.8|967.9|962.9|968.2|963.2|966|961|104
1660232400000|2022-08-11 15:40:00|967.8|962.8|969.2|964.2|969.5|964.5|967.5|962.5|109
1660232700000|2022-08-11 15:45:00|969.3|964.3|969.5|964.5|969.7|964.7|968.3|963.3|122
1660233000000|2022-08-11 15:50:00|969.4|964.4|970.2|965.2|970.7|965.7|968.4|963.4|134
1660233300000|2022-08-11 15:55:00|970|965|969.3|964.3|970.6|965.6|969.1|964.1|146
1660233600000|2022-08-11 16:00:00|969.6|964.6|971.8|966.8|971.9|966.9|969.6|964.6|140
1660233900000|2022-08-11 16:05:00|972|967|970.9|965.9|972|967|969.8|964.8|138
1660234200000|2022-08-11 16:10:00|971|966|973|968|973.4|968.4|970.8|965.8|135
1660234500000|2022-08-11 16:15:00|973.5|968.5|972|967|973.6|968.6|971.2|966.2|121
1660234800000|2022-08-11 16:20:00|972.2|967.2|972.2|967.2|973.2|968.2|971.9|966.9|154
1660235100000|2022-08-11 16:25:00|972.3|967.3|971.9|966.9|972.4|967.4|971.4|966.4|128
1660235400000|2022-08-11 16:30:00|972|967|971.1|966.1|972.1|967.1|970.2|965.2|102
1660235700000|2022-08-11 16:35:00|971.2|966.2|972.6|967.6|972.8|967.8|970.8|965.8|105
1660236000000|2022-08-11 16:40:00|971.9|966.9|971.5|966.5|972.1|967.1|970.9|965.9|96
1660236300000|2022-08-11 16:45:00|971.4|966.4|969.1|964.1|971.6|966.6|969|964|170
1660236600000|2022-08-11 16:50:00|969.3|964.3|967.4|962.4|970.6|965.6|967.3|962.3|79
1660236900000|2022-08-11 16:55:00|967.5|962.5|964.4|959.4|967.6|962.6|964|959|123
1660237200000|2022-08-11 17:00:00|964|959|963.8|958.8|964.7|959.7|962.7|957.7|203
1660237500000|2022-08-11 17:05:00|964|959|963.6|958.6|964|959|961.7|956.7|188
1660237800000|2022-08-11 17:10:00|963.5|958.5|963.1|958.1|964.7|959.7|963|958|111
1660238100000|2022-08-11 17:15:00|963.2|958.2|963.7|958.7|964.3|959.3|962.9|957.9|65
1660238400000|2022-08-11 17:20:00|963.8|958.8|963|958|964.7|959.7|962.8|957.8|86
1660238700000|2022-08-11 17:25:00|962.9|957.9|962.7|957.7|963.2|958.2|962|957|104
1660239000000|2022-08-11 17:30:00|962.5|957.5|963.2|958.2|964.3|959.3|962.5|957.5|92
1660239300000|2022-08-11 17:35:00|963.3|958.3|963.8|958.8|964.1|959.1|963.2|958.2|94
1660239600000|2022-08-11 17:40:00|963.7|958.7|963.6|958.6|964.2|959.2|963.1|958.1|59
1660239900000|2022-08-11 17:45:00|963.5|958.5|962.7|957.7|963.7|958.7|962.6|957.6|71
1660240200000|2022-08-11 17:50:00|962.6|957.6|964.4|959.4|964.4|959.4|961.8|956.8|83
1660240500000|2022-08-11 17:55:00|964.5|959.5|963.3|958.3|964.5|959.5|962.7|957.7|77
1660240800000|2022-08-11 18:00:00|963.2|958.2|962.2|957.2|963.4|958.4|961.4|956.4|69
1660241100000|2022-08-11 18:05:00|962.1|957.1|962.5|957.5|962.5|957.5|961.8|956.8|106
1660241400000|2022-08-11 18:10:00|962.6|957.6|961.3|956.3|963.1|958.1|961.2|956.2|73
1660241700000|2022-08-11 18:15:00|961.2|956.2|961.1|956.1|961.8|956.8|960.7|955.7|67
1660242000000|2022-08-11 18:20:00|961|956|961.2|956.2|961.3|956.3|960.6|955.6|115
1660242300000|2022-08-11 18:25:00|961.3|956.3|961.1|956.1|961.5|956.5|960.9|955.9|89
1660242600000|2022-08-11 18:30:00|961|956|962.9|957.9|962.9|957.9|960.8|955.8|95
1660242900000|2022-08-11 18:35:00|962.8|957.8|963.5|958.5|963.7|958.7|962.6|957.6|72
1660243200000|2022-08-11 18:40:00|963.4|958.4|962.8|957.8|963.6|958.6|962.4|957.4|97
1660243500000|2022-08-11 18:45:00|962.9|957.9|963|958|963|958|962.2|957.2|79
1660243800000|2022-08-11 18:50:00|962.9|957.9|962.5|957.5|963|958|962.3|957.3|84
1660244100000|2022-08-11 18:55:00|962.6|957.6|962.5|957.5|963|958|962.2|957.2|104
1660244400000|2022-08-11 19:00:00|962.4|957.4|962.3|957.3|962.8|957.8|961.9|956.9|92
1660244700000|2022-08-11 19:05:00|962.2|957.2|961.9|956.9|962.3|957.3|961.5|956.5|84
1660245000000|2022-08-11 19:10:00|962|957|961.7|956.7|962.2|957.2|961.4|956.4|101
1660245300000|2022-08-11 19:15:00|961.6|956.6|962.5|957.5|962.8|957.8|961.5|956.5|101
1660245600000|2022-08-11 19:20:00|962.4|957.4|963|958|963.3|958.3|962.3|957.3|54
1660245900000|2022-08-11 19:25:00|962.8|957.8|963.4|958.4|963.5|958.5|962.7|957.7|36
1660246200000|2022-08-11 19:30:00|963.2|958.2|963.2|958.2|963.7|958.7|962.9|957.9|74
1660246500000|2022-08-11 19:35:00|963.1|958.1|962.6|957.6|963.1|958.1|962.3|957.3|49
1660246800000|2022-08-11 19:40:00|962.5|957.5|962.5|957.5|962.9|957.9|962.3|957.3|56
1660247100000|2022-08-11 19:45:00|962.6|957.6|961.9|956.9|962.6|957.6|961.4|956.4|93
1660247400000|2022-08-11 19:50:00|961.7|956.7|961.3|956.3|961.9|956.9|961.1|956.1|100
1660247700000|2022-08-11 19:55:00|961.2|956.2|961.4|956.4|961.9|956.9|960.6|955.6|157
1660248000000|2022-08-11 20:00:00|961.3|956.3|961.1|956.1|961.7|956.7|960.9|955.9|69
1660248300000|2022-08-11 20:05:00|961|956|962|957|962.1|957.1|961|956|29
1660248600000|2022-08-11 20:10:00|961.8|956.8|961.9|956.9|961.9|956.9|961.8|956.8|26
1660248900000|2022-08-11 20:15:00|962|957|962.1|957.1|962.2|957.2|961.8|956.8|38
1660249200000|2022-08-11 20:20:00|962|957|962.2|957.2|962.3|957.3|962|957|29
1660249500000|2022-08-11 20:25:00|962.3|957.3|962.5|957.5|962.6|957.6|962|957|37
1660249800000|2022-08-11 20:30:00|962.4|957.4|962.7|957.7|962.8|957.8|962.4|957.4|22
1660250100000|2022-08-11 20:35:00|962.6|957.6|962.8|957.8|962.8|957.8|962.5|957.5|30
1660250400000|2022-08-11 20:40:00|962.7|957.7|962.5|957.5|962.8|957.8|962.4|957.4|22
1660250700000|2022-08-11 20:45:00|962.4|957.4|962.8|957.8|963|958|962.3|957.3|41
1660251000000|2022-08-11 20:50:00|963|958|963|958|963.1|958.1|962.5|957.5|33
1660251300000|2022-08-11 20:55:00|963.1|958.1|967|956|967|958.3|962.9|954.2|64
1660255200000|2022-08-11 22:00:00|964.4|954.6|962.9|957.9|965|957.9|962.7|954.6|62
1660255500000|2022-08-11 22:05:00|963|958|962.7|957.7|963.5|958.5|962.2|957.2|38
1660255800000|2022-08-11 22:10:00|962.3|957.3|963.7|958.7|963.7|958.7|962.3|957.3|43
1660256100000|2022-08-11 22:15:00|963.6|958.6|963.2|958.2|963.7|958.7|962.7|957.7|37
1660256400000|2022-08-11 22:20:00|963.4|958.4|963.2|958.2|963.6|958.6|963.2|958.2|32
1660256700000|2022-08-11 22:25:00|963.3|958.3|962.3|957.3|963.4|958.4|961.4|956.4|38
1660257000000|2022-08-11 22:30:00|962.2|957.2|962.4|957.4|962.5|957.5|961.9|956.9|26
1660257300000|2022-08-11 22:35:00|961.8|956.8|961.4|956.4|962.1|957.1|961.4|956.4|26
1660257600000|2022-08-11 22:40:00|961.3|956.3|961.6|956.6|961.8|956.8|960.9|955.9|25
1660257900000|2022-08-11 22:45:00|961.5|956.5|961.8|956.8|961.8|956.8|960.9|955.9|48
1660258200000|2022-08-11 22:50:00|962|957|962|957|962.4|957.4|961.2|956.2|65
1660258500000|2022-08-11 22:55:00|962.1|957.1|962.3|957.3|962.4|957.4|962|957|42
1660258800000|2022-08-11 23:00:00|961.7|956.7|961.9|956.9|962.4|957.4|961.3|956.3|23
1660259100000|2022-08-11 23:05:00|961.7|956.7|961.6|956.6|962.1|957.1|961|956|29
1660259400000|2022-08-11 23:10:00|961.5|956.5|961.2|956.2|961.6|956.6|960.9|955.9|39
1660259700000|2022-08-11 23:15:00|961.3|956.3|961.3|956.3|961.5|956.5|960.7|955.7|33
1660260000000|2022-08-11 23:20:00|961.4|956.4|962.2|957.2|962.2|957.2|960.8|955.8|51
1660260300000|2022-08-11 23:25:00|962.3|957.3|962.3|957.3|962.6|957.6|961.4|956.4|38
1660260600000|2022-08-11 23:30:00|961.7|956.7|962.4|957.4|962.4|957.4|960.9|955.9|51
1660260900000|2022-08-11 23:35:00|962.7|957.7|962.8|957.8|962.9|957.9|962.4|957.4|25
1660261200000|2022-08-11 23:40:00|962.7|957.7|961.5|956.5|963|958|961.3|956.3|54
1660261500000|2022-08-11 23:45:00|961|956|959.4|954.4|961|956|959.2|954.2|102
1660261800000|2022-08-11 23:50:00|959.3|954.3|960.4|955.4|960.5|955.5|959.1|954.1|69
1660262100000|2022-08-11 23:55:00|960.5|955.5|959.8|954.8|961.4|956.4|959.8|954.8|78
1660262400000|2022-08-12 00:00:00|960|955|958.8|953.8|960.6|955.6|958.3|953.3|129
1660262700000|2022-08-12 00:05:00|958.7|953.7|958.6|953.6|959.3|954.3|958.2|953.2|53
1660263000000|2022-08-12 00:10:00|958.5|953.5|958.7|953.7|959.2|954.2|958.5|953.5|74
1660263300000|2022-08-12 00:15:00|958.9|953.9|959.2|954.2|959.5|954.5|958.3|953.3|74
1660263600000|2022-08-12 00:20:00|959.1|954.1|959.2|954.2|959.5|954.5|958.8|953.8|41
1660263900000|2022-08-12 00:25:00|959.1|954.1|958.8|953.8|959.3|954.3|958.5|953.5|69
1660264200000|2022-08-12 00:30:00|958.9|953.9|958.1|953.1|959|954|957.9|952.9|46
1660264500000|2022-08-12 00:35:00|958|953|958|953|958.5|953.5|957.6|952.6|44
1660264800000|2022-08-12 00:40:00|958.1|953.1|958.1|953.1|958.3|953.3|957.9|952.9|52
1660265100000|2022-08-12 00:45:00|958|953|958|953|958.4|953.4|957.8|952.8|94
1660265400000|2022-08-12 00:50:00|958.1|953.1|959|954|959.2|954.2|958.1|953.1|80
1660265700000|2022-08-12 00:55:00|959.1|954.1|959.1|954.1|959.3|954.3|958.8|953.8|32
1660266000000|2022-08-12 01:00:00|959.2|954.2|958.8|953.8|959.2|954.2|958.1|953.1|46
1660266300000|2022-08-12 01:05:00|958.7|953.7|958.2|953.2|958.8|953.8|958.2|953.2|12
1660266600000|2022-08-12 01:10:00|958.3|953.3|958.6|953.6|958.7|953.7|958.2|953.2|14
1660266900000|2022-08-12 01:15:00|958.3|953.3|958.4|953.4|959.2|954.2|958.3|953.3|16
1660267200000|2022-08-12 01:20:00|958.3|953.3|958.2|953.2|958.3|953.3|958.2|953.2|2
1660267500000|2022-08-12 01:25:00|958.3|953.3|959.3|954.3|959.6|954.6|958.2|953.2|25
1660267800000|2022-08-12 01:30:00|959.2|954.2|958.9|953.9|959.3|954.3|958.8|953.8|34
1660268100000|2022-08-12 01:35:00|958.8|953.8|959.8|954.8|959.8|954.8|958.8|953.8|42
1660268400000|2022-08-12 01:40:00|959.9|954.9|959|954|959.9|954.9|959|954|26
1660268700000|2022-08-12 01:45:00|958.8|953.8|958.5|953.5|959|954|958.5|953.5|31
1660269000000|2022-08-12 01:50:00|958.4|953.4|957.9|952.9|958.4|953.4|957.8|952.8|17
1660269300000|2022-08-12 01:55:00|957.8|952.8|958.7|953.7|958.7|953.7|957.3|952.3|29
1660269600000|2022-08-12 02:00:00|958.5|953.5|959.5|954.5|959.5|954.5|958.4|953.4|12
1660269900000|2022-08-12 02:05:00|959.4|954.4|960|955|960.4|955.4|959.3|954.3|13
1660270200000|2022-08-12 02:10:00|959.9|954.9|959.6|954.6|960|955|959.5|954.5|19
1660270500000|2022-08-12 02:15:00|959.8|954.8|959.5|954.5|959.9|954.9|959.2|954.2|11
1660270800000|2022-08-12 02:20:00|959.6|954.6|958.8|953.8|959.6|954.6|958.8|953.8|11
1660271100000|2022-08-12 02:25:00|958.9|953.9|957.9|952.9|958.9|953.9|957.8|952.8|26
1660271400000|2022-08-12 02:30:00|958|953|958.8|953.8|959.2|954.2|957.9|952.9|27
1660271700000|2022-08-12 02:35:00|958.9|953.9|959.1|954.1|959.3|954.3|958.9|953.9|13
1660272000000|2022-08-12 02:40:00|959|954|959.1|954.1|959.3|954.3|958.8|953.8|29
1660272300000|2022-08-12 02:45:00|959.2|954.2|959.9|954.9|959.9|954.9|959.2|954.2|13
1660272600000|2022-08-12 02:50:00|960|955|961.2|956.2|961.2|956.2|959.9|954.9|29
1660272900000|2022-08-12 02:55:00|961.1|956.1|961|956|961.1|956.1|960.9|955.9|8
1660273200000|2022-08-12 03:00:00|960.9|955.9|960.7|955.7|961.1|956.1|960.7|955.7|7
1660273500000|2022-08-12 03:05:00|960.5|955.5|959.4|954.4|960.5|955.5|959.4|954.4|15
1660273800000|2022-08-12 03:10:00|959.5|954.5|959.7|954.7|959.7|954.7|959.5|954.5|6
1660274100000|2022-08-12 03:15:00|959.9|954.9|960.8|955.8|960.9|955.9|959.9|954.9|9
1660274400000|2022-08-12 03:20:00|961|956|960.6|955.6|961.1|956.1|960.6|955.6|13
1660274700000|2022-08-12 03:25:00|960.7|955.7|960.8|955.8|960.8|955.8|960.7|955.7|2
1660275000000|2022-08-12 03:30:00|960.7|955.7|960.9|955.9|960.9|955.9|960.7|955.7|4
1660275300000|2022-08-12 03:35:00|961|956|961.1|956.1|961.2|956.2|960.7|955.7|10
1660275600000|2022-08-12 03:40:00|961.2|956.2|961.3|956.3|961.7|956.7|961.2|956.2|11
1660275900000|2022-08-12 03:45:00|961.4|956.4|961.8|956.8|961.8|956.8|961.3|956.3|12
1660276200000|2022-08-12 03:50:00|961.9|956.9|961.8|956.8|962.1|957.1|961.7|956.7|9
1660276500000|2022-08-12 03:55:00|961.9|956.9|962|957|962|957|961.8|956.8|8
1660276800000|2022-08-12 04:00:00|962.1|957.1|962.1|957.1|962.1|957.1|962|957|7
1660277100000|2022-08-12 04:05:00|961.8|956.8|962.2|957.2|962.2|957.2|961.8|956.8|9
1660277400000|2022-08-12 04:10:00|962.1|957.1|959.9|954.9|962.1|957.1|959.8|954.8|32
1660277700000|2022-08-12 04:15:00|960|955|960.7|955.7|960.7|955.7|960|955|10
1660278000000|2022-08-12 04:20:00|960.8|955.8|960.7|955.7|960.8|955.8|960.5|955.5|5
1660278300000|2022-08-12 04:25:00|960.8|955.8|961.7|956.7|961.7|956.7|960.8|955.8|10
1660278600000|2022-08-12 04:30:00|961.3|956.3|961.6|956.6|961.6|956.6|961.2|956.2|12
1660278900000|2022-08-12 04:35:00|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|2
1660279200000|2022-08-12 04:40:00|961.4|956.4|961.2|956.2|961.4|956.4|961.1|956.1|7
1660279500000|2022-08-12 04:45:00|961.4|956.4|961.1|956.1|961.6|956.6|961.1|956.1|11
1660279800000|2022-08-12 04:50:00|961.3|956.3|961.3|956.3|961.4|956.4|961.2|956.2|8
1660280100000|2022-08-12 04:55:00|961.2|956.2|961.4|956.4|961.7|956.7|961.2|956.2|14
1660280400000|2022-08-12 05:00:00|961.3|956.3|961.9|956.9|962.3|957.3|961.3|956.3|21
1660280700000|2022-08-12 05:05:00|961.7|956.7|961.5|956.5|961.8|956.8|961.3|956.3|17
1660281000000|2022-08-12 05:10:00|961.4|956.4|961.2|956.2|961.7|956.7|960.9|955.9|15
1660281300000|2022-08-12 05:15:00|961.3|956.3|961.3|956.3|961.3|956.3|961.3|956.3|1
1660281600000|2022-08-12 05:20:00|961.7|956.7|962.3|957.3|962.3|957.3|961.6|956.6|9
1660281900000|2022-08-12 05:25:00|962.4|957.4|962|957|963|958|962|957|16
1660282200000|2022-08-12 05:30:00|962.2|957.2|963.1|958.1|963.2|958.2|962|957|15
1660282500000|2022-08-12 05:35:00|963.3|958.3|962.6|957.6|963.4|958.4|962.2|957.2|38
1660282800000|2022-08-12 05:40:00|962.3|957.3|962.1|957.1|962.3|957.3|961.8|956.8|17
1660283100000|2022-08-12 05:45:00|962.2|957.2|962.2|957.2|962.4|957.4|961.6|956.6|27
1660283400000|2022-08-12 05:50:00|962.3|957.3|961.6|956.6|962.3|957.3|961.5|956.5|13
1660283700000|2022-08-12 05:55:00|961.7|956.7|961.3|956.3|961.9|956.9|961.2|956.2|20
1660284000000|2022-08-12 06:00:00|961.4|956.4|962.3|957.3|962.6|957.6|961.4|956.4|51
1660284300000|2022-08-12 06:05:00|962.6|957.6|962.2|957.2|962.9|957.9|962|957|46
1660284600000|2022-08-12 06:10:00|962.1|957.1|962.2|957.2|962.8|957.8|962|957|42
1660284900000|2022-08-12 06:15:00|962.3|957.3|962.3|957.3|962.3|957.3|961.6|956.6|26
1660285200000|2022-08-12 06:20:00|962.4|957.4|962.3|957.3|962.8|957.8|962.3|957.3|31
1660285500000|2022-08-12 06:25:00|962.2|957.2|961.6|956.6|962.3|957.3|961.6|956.6|12
1660285800000|2022-08-12 06:30:00|961.7|956.7|961.6|956.6|962.4|957.4|961.6|956.6|37
1660286100000|2022-08-12 06:35:00|961.7|956.7|961.8|956.8|962.4|957.4|961.7|956.7|49
1660286400000|2022-08-12 06:40:00|961.9|956.9|963.2|958.2|963.3|958.3|961.8|956.8|22
1660286700000|2022-08-12 06:45:00|963.4|958.4|962.8|957.8|963.4|958.4|962.5|957.5|25
1660287000000|2022-08-12 06:50:00|962.7|957.7|962.9|957.9|963|958|962.4|957.4|14
1660287300000|2022-08-12 06:55:00|963.2|958.2|963.3|958.3|963.5|958.5|962.7|957.7|53
1660287600000|2022-08-12 07:00:00|963.2|958.2|964.4|959.4|964.5|959.5|962.6|957.6|95
1660287900000|2022-08-12 07:05:00|964.5|959.5|964|959|964.7|959.7|963.6|958.6|83
1660288200000|2022-08-12 07:10:00|964.1|959.1|965.1|960.1|965.3|960.3|963.9|958.9|79
1660288500000|2022-08-12 07:15:00|965|960|965|960|965.3|960.3|964.4|959.4|67
1660288800000|2022-08-12 07:20:00|965.1|960.1|964.2|959.2|965.7|960.7|964.2|959.2|60
1660289100000|2022-08-12 07:25:00|964|959|964.4|959.4|964.4|959.4|963.2|958.2|89
1660289400000|2022-08-12 07:30:00|964.3|959.3|962.8|957.8|964.3|959.3|962|957|98
1660289700000|2022-08-12 07:35:00|962.7|957.7|962.7|957.7|963.1|958.1|961.7|956.7|118
1660290000000|2022-08-12 07:40:00|962.8|957.8|961.9|956.9|962.8|957.8|961.2|956.2|88
1660290300000|2022-08-12 07:45:00|962|957|962.1|957.1|963.4|958.4|962|957|49
1660290600000|2022-08-12 07:50:00|962|957|962.9|957.9|963.3|958.3|961.8|956.8|60
1660290900000|2022-08-12 07:55:00|962.8|957.8|963|958|963.2|958.2|962.4|957.4|55
1660291200000|2022-08-12 08:00:00|963.1|958.1|963.2|958.2|963.4|958.4|962.6|957.6|83
1660291500000|2022-08-12 08:05:00|962.8|957.8|962.5|957.5|963.1|958.1|962.3|957.3|46
1660291800000|2022-08-12 08:10:00|962.6|957.6|964.6|959.6|964.6|959.6|962.3|957.3|55
1660292100000|2022-08-12 08:15:00|964.5|959.5|965.3|960.3|965.7|960.7|964.5|959.5|63
1660292400000|2022-08-12 08:20:00|965.1|960.1|965.4|960.4|965.8|960.8|965.1|960.1|47
1660292700000|2022-08-12 08:25:00|965.3|960.3|964.1|959.1|965.6|960.6|963.8|958.8|56
1660293000000|2022-08-12 08:30:00|964|959|963.2|958.2|964.4|959.4|962.9|957.9|84
1660293300000|2022-08-12 08:35:00|963.3|958.3|962.8|957.8|963.7|958.7|962.5|957.5|55
1660293600000|2022-08-12 08:40:00|962.7|957.7|962|957|963|958|961.9|956.9|52
1660293900000|2022-08-12 08:45:00|962.2|957.2|960.7|955.7|962.2|957.2|960|955|93
1660294200000|2022-08-12 08:50:00|960.6|955.6|960.4|955.4|960.9|955.9|960.1|955.1|78
1660294500000|2022-08-12 08:55:00|960.5|955.5|959.9|954.9|960.6|955.6|959.8|954.8|58
1660294800000|2022-08-12 09:00:00|959.7|954.7|958.9|953.9|959.9|954.9|958.8|953.8|80
1660295100000|2022-08-12 09:05:00|959|954|958.8|953.8|959.2|954.2|958.4|953.4|45
1660295400000|2022-08-12 09:10:00|958.7|953.7|957.8|952.8|958.8|953.8|957.3|952.3|73
1660295700000|2022-08-12 09:15:00|957.7|952.7|957.9|952.9|958.3|953.3|957.4|952.4|49
1660296000000|2022-08-12 09:20:00|958|953|959.3|954.3|959.4|954.4|957.9|952.9|66
1660296300000|2022-08-12 09:25:00|959.4|954.4|959.9|954.9|960|955|959.2|954.2|52
1660296600000|2022-08-12 09:30:00|960|955|959.6|954.6|960.1|955.1|959.5|954.5|65
1660296900000|2022-08-12 09:35:00|959.5|954.5|959.6|954.6|959.6|954.6|958.9|953.9|70
1660297200000|2022-08-12 09:40:00|959.5|954.5|959.5|954.5|960.1|955.1|959.3|954.3|34
1660297500000|2022-08-12 09:45:00|959.7|954.7|959.8|954.8|959.9|954.9|959.4|954.4|34
1660297800000|2022-08-12 09:50:00|959.6|954.6|959.5|954.5|959.7|954.7|959|954|50
1660298100000|2022-08-12 09:55:00|959.3|954.3|957.3|952.3|959.4|954.4|957.2|952.2|51
1660298400000|2022-08-12 10:00:00|957.5|952.5|956.8|951.8|957.6|952.6|956.6|951.6|56
1660298700000|2022-08-12 10:05:00|956.7|951.7|956.7|951.7|956.9|951.9|956.4|951.4|45
1660299000000|2022-08-12 10:10:00|956.6|951.6|956.6|951.6|956.7|951.7|956.4|951.4|35
1660299300000|2022-08-12 10:15:00|956.5|951.5|956.8|951.8|956.8|951.8|956.4|951.4|44
1660299600000|2022-08-12 10:20:00|956.7|951.7|957.1|952.1|957.2|952.2|956.5|951.5|54
1660299900000|2022-08-12 10:25:00|957.3|952.3|957.6|952.6|957.8|952.8|957|952|40
1660300200000|2022-08-12 10:30:00|957.7|952.7|956.6|951.6|957.7|952.7|956.6|951.6|44
1660300500000|2022-08-12 10:35:00|956.7|951.7|956.1|951.1|956.7|951.7|956.1|951.1|57
1660300800000|2022-08-12 10:40:00|956.2|951.2|956.1|951.1|956.5|951.5|955.9|950.9|41
1660301100000|2022-08-12 10:45:00|955.9|950.9|954.7|949.7|956.1|951.1|954.7|949.7|82
1660301400000|2022-08-12 10:50:00|954.5|949.5|954.3|949.3|954.8|949.8|954.1|949.1|61
1660301700000|2022-08-12 10:55:00|954|949|954.7|949.7|954.8|949.8|953.1|948.1|69
1660302000000|2022-08-12 11:00:00|954.8|949.8|953.8|948.8|954.8|949.8|953.5|948.5|75
1660302300000|2022-08-12 11:05:00|953.6|948.6|954.5|949.5|955.2|950.2|953.2|948.2|75
1660302600000|2022-08-12 11:10:00|954.6|949.6|957.3|952.3|957.4|952.4|953.5|948.5|97
1660302900000|2022-08-12 11:15:00|957.4|952.4|955.3|950.3|957.6|952.6|955.2|950.2|72
1660303200000|2022-08-12 11:20:00|955.4|950.4|954.8|949.8|955.4|950.4|953.6|948.6|102
1660303500000|2022-08-12 11:25:00|954.7|949.7|954.1|949.1|954.8|949.8|953.8|948.8|81
1660303800000|2022-08-12 11:30:00|954|949|953.5|948.5|954.2|949.2|953.2|948.2|99
1660304100000|2022-08-12 11:35:00|953.4|948.4|952.6|947.6|953.9|948.9|952.2|947.2|98
1660304400000|2022-08-12 11:40:00|952.5|947.5|952|947|952.6|947.6|951.5|946.5|83
1660304700000|2022-08-12 11:45:00|951.9|946.9|952.4|947.4|952.6|947.6|951.4|946.4|85
1660305000000|2022-08-12 11:50:00|952.5|947.5|954.2|949.2|954.3|949.3|952.1|947.1|84
1660305300000|2022-08-12 11:55:00|954.3|949.3|952.9|947.9|954.7|949.7|952.9|947.9|95
1660305600000|2022-08-12 12:00:00|952.8|947.8|951|946|953.2|948.2|950.8|945.8|141
1660305900000|2022-08-12 12:05:00|950.1|945.1|953|948|954.1|949.1|949.9|944.9|186
1660306200000|2022-08-12 12:10:00|952.7|947.7|954.3|949.3|954.5|949.5|952|947|123
1660306500000|2022-08-12 12:15:00|954|949|955.4|950.4|955.6|950.6|951.9|946.9|151
1660306800000|2022-08-12 12:20:00|955.5|950.5|957.7|952.7|959.2|954.2|955|950|231
1660307100000|2022-08-12 12:25:00|957.5|952.5|958.2|953.2|958.5|953.5|956.7|951.7|116
1660307400000|2022-08-12 12:30:00|958.4|953.4|957.3|952.3|958.9|953.9|956.6|951.6|172
1660307700000|2022-08-12 12:35:00|957.1|952.1|957.9|952.9|957.9|952.9|955.6|950.6|131
1660308000000|2022-08-12 12:40:00|957.7|952.7|955.1|950.1|957.8|952.8|954.9|949.9|136
1660308300000|2022-08-12 12:45:00|955|950|954.7|949.7|955.5|950.5|953.9|948.9|118
1660308600000|2022-08-12 12:50:00|954.8|949.8|957.9|952.9|958.8|953.8|954.8|949.8|132
1660308900000|2022-08-12 12:55:00|958|953|958.9|953.9|959.3|954.3|957.8|952.8|97
1660309200000|2022-08-12 13:00:00|959|954|959.6|954.6|960|955|958.5|953.5|196
1660309500000|2022-08-12 13:05:00|959.7|954.7|959|954|960|955|958.9|953.9|178
1660309800000|2022-08-12 13:10:00|958.9|953.9|957.3|952.3|959.3|954.3|957.1|952.1|109
1660310100000|2022-08-12 13:15:00|957.1|952.1|957.1|952.1|957.6|952.6|955.8|950.8|104
1660310400000|2022-08-12 13:20:00|957.4|952.4|958.2|953.2|958.5|953.5|956.4|951.4|125
1660310700000|2022-08-12 13:25:00|958.1|953.1|957.3|952.3|958.2|953.2|956.9|951.9|144
1660311000000|2022-08-12 13:30:00|957.4|952.4|957.9|952.9|958|953|956.1|951.1|239
1660311300000|2022-08-12 13:35:00|958|953|955.9|950.9|958.5|953.5|955.9|950.9|209
1660311600000|2022-08-12 13:40:00|956|951|957.8|952.8|958.9|953.9|955.9|950.9|207
1660311900000|2022-08-12 13:45:00|958|953|957|952|958.9|953.9|956.9|951.9|162
1660312200000|2022-08-12 13:50:00|957.3|952.3|958|953|959.3|954.3|957.3|952.3|222
1660312500000|2022-08-12 13:55:00|958.1|953.1|958.6|953.6|959|954|957.7|952.7|163
1660312800000|2022-08-12 14:00:00|958.2|953.2|955.7|950.7|958.2|953.2|954.7|949.7|450
1660313100000|2022-08-12 14:05:00|955.8|950.8|956|951|957.7|952.7|955.4|950.4|305
1660313400000|2022-08-12 14:10:00|956.1|951.1|957.1|952.1|957.7|952.7|956|951|263
1660313700000|2022-08-12 14:15:00|957.2|952.2|958|953|958.2|953.2|956.4|951.4|258
1660314000000|2022-08-12 14:20:00|958.2|953.2|959.2|954.2|959.2|954.2|957.4|952.4|241
1660314300000|2022-08-12 14:25:00|959.3|954.3|956.8|951.8|960.2|955.2|956.7|951.7|246
1660314600000|2022-08-12 14:30:00|956.7|951.7|957.1|952.1|957.3|952.3|955.8|950.8|279
1660314900000|2022-08-12 14:35:00|957|952|956.2|951.2|957.4|952.4|955.2|950.2|269
1660315200000|2022-08-12 14:40:00|956.4|951.4|958.5|953.5|958.9|953.9|956.2|951.2|186
1660315500000|2022-08-12 14:45:00|958.4|953.4|957.9|952.9|958.7|953.7|956.9|951.9|186
1660315800000|2022-08-12 14:50:00|958|953|957.2|952.2|958.1|953.1|956.9|951.9|169
1660316100000|2022-08-12 14:55:00|957.1|952.1|958.6|953.6|959.1|954.1|957|952|151
1660316400000|2022-08-12 15:00:00|958.8|953.8|959.5|954.5|960.3|955.3|958.8|953.8|108
1660316700000|2022-08-12 15:05:00|959.6|954.6|960.7|955.7|960.8|955.8|959.5|954.5|104
1660317000000|2022-08-12 15:10:00|960.6|955.6|961.6|956.6|962.2|957.2|960.5|955.5|95
1660317300000|2022-08-12 15:15:00|961.7|956.7|963|958|963.5|958.5|961.5|956.5|182
1660317600000|2022-08-12 15:20:00|963.1|958.1|963.2|958.2|963.9|958.9|962.9|957.9|116
1660317900000|2022-08-12 15:25:00|962.9|957.9|962.7|957.7|963.4|958.4|962.3|957.3|165
1660318200000|2022-08-12 15:30:00|962.8|957.8|964.6|959.6|964.6|959.6|962.6|957.6|134
1660318500000|2022-08-12 15:35:00|964.7|959.7|962.3|957.3|964.7|959.7|962.3|957.3|137
1660318800000|2022-08-12 15:40:00|962.4|957.4|962.3|957.3|962.8|957.8|961.6|956.6|124
1660319100000|2022-08-12 15:45:00|962.4|957.4|962.3|957.3|963.1|958.1|962.1|957.1|65
1660319400000|2022-08-12 15:50:00|962.4|957.4|960.7|955.7|962.6|957.6|960.7|955.7|104
1660319700000|2022-08-12 15:55:00|960.8|955.8|960.6|955.6|961.1|956.1|960.1|955.1|105
1660320000000|2022-08-12 16:00:00|960.7|955.7|961.4|956.4|961.5|956.5|960.4|955.4|74
1660320300000|2022-08-12 16:05:00|961.3|956.3|961.3|956.3|961.3|956.3|960.5|955.5|87
1660320600000|2022-08-12 16:10:00|961.4|956.4|961.8|956.8|961.9|956.9|961.3|956.3|98
1660320900000|2022-08-12 16:15:00|961.9|956.9|961.5|956.5|962.2|957.2|961.5|956.5|83
1660321200000|2022-08-12 16:20:00|961.6|956.6|961.3|956.3|962.5|957.5|961.3|956.3|64
1660321500000|2022-08-12 16:25:00|961.4|956.4|961.1|956.1|961.5|956.5|960.5|955.5|97
1660321800000|2022-08-12 16:30:00|961|956|961.6|956.6|962.1|957.1|960.8|955.8|75
1660322100000|2022-08-12 16:35:00|961.7|956.7|962|957|962.4|957.4|961.2|956.2|86
1660322400000|2022-08-12 16:40:00|962.1|957.1|962.2|957.2|962.9|957.9|962|957|87
1660322700000|2022-08-12 16:45:00|962|957|962.6|957.6|962.7|957.7|961.7|956.7|59
1660323000000|2022-08-12 16:50:00|962.4|957.4|962.3|957.3|962.8|957.8|962.1|957.1|92
1660323300000|2022-08-12 16:55:00|962.2|957.2|962.3|957.3|962.8|957.8|961.5|956.5|59
1660323600000|2022-08-12 17:00:00|962.5|957.5|963.9|958.9|964.3|959.3|962.3|957.3|129
1660323900000|2022-08-12 17:05:00|964|959|964.7|959.7|965|960|963.6|958.6|227
1660324200000|2022-08-12 17:10:00|964.8|959.8|964.1|959.1|965.2|960.2|963.7|958.7|135
1660324500000|2022-08-12 17:15:00|964.2|959.2|964.3|959.3|965|960|963.9|958.9|187
1660324800000|2022-08-12 17:20:00|964.4|959.4|964.3|959.3|964.7|959.7|964.1|959.1|125
1660325100000|2022-08-12 17:25:00|964.4|959.4|964.4|959.4|964.9|959.9|964.1|959.1|131
1660325400000|2022-08-12 17:30:00|964.5|959.5|964|959|964.6|959.6|963.6|958.6|116
1660325700000|2022-08-12 17:35:00|964.1|959.1|965|960|965|960|964.1|959.1|120
1660326000000|2022-08-12 17:40:00|965.1|960.1|964.6|959.6|965.5|960.5|964.5|959.5|69
1660326300000|2022-08-12 17:45:00|964.7|959.7|964.8|959.8|965.1|960.1|964.5|959.5|95
1660326600000|2022-08-12 17:50:00|964.7|959.7|965.1|960.1|965.6|960.6|964.7|959.7|104
1660326900000|2022-08-12 17:55:00|965.2|960.2|964.6|959.6|965.2|960.2|964.6|959.6|90
1660327200000|2022-08-12 18:00:00|964.7|959.7|964.8|959.8|964.8|959.8|964.2|959.2|61
1660327500000|2022-08-12 18:05:00|964.7|959.7|965.3|960.3|965.6|960.6|964.6|959.6|72
1660327800000|2022-08-12 18:10:00|965.4|960.4|965.7|960.7|965.8|960.8|965.3|960.3|76
1660328100000|2022-08-12 18:15:00|965.8|960.8|965.7|960.7|966|961|965.6|960.6|135
1660328400000|2022-08-12 18:20:00|965.8|960.8|965.7|960.7|966.3|961.3|965.7|960.7|116
1660328700000|2022-08-12 18:25:00|965.8|960.8|966|961|966.6|961.6|965.8|960.8|112
1660329000000|2022-08-12 18:30:00|966.1|961.1|966.9|961.9|967.1|962.1|966|961|99
1660329300000|2022-08-12 18:35:00|966.8|961.8|967|962|967.3|962.3|966.8|961.8|64
1660329600000|2022-08-12 18:40:00|966.9|961.9|966.8|961.8|967.1|962.1|966.6|961.6|82
1660329900000|2022-08-12 18:45:00|966.7|961.7|966.3|961.3|967|962|966.3|961.3|116
1660330200000|2022-08-12 18:50:00|966.4|961.4|966.4|961.4|966.6|961.6|966.1|961.1|85
1660330500000|2022-08-12 18:55:00|966.3|961.3|966.7|961.7|966.8|961.8|966.2|961.2|89
1660330800000|2022-08-12 19:00:00|966.6|961.6|965.9|960.9|967|962|965.9|960.9|132
1660331100000|2022-08-12 19:05:00|966|961|966.2|961.2|966.4|961.4|966|961|76
1660331400000|2022-08-12 19:10:00|966|961|966.3|961.3|966.5|961.5|966|961|54
1660331700000|2022-08-12 19:15:00|966.2|961.2|966.1|961.1|966.4|961.4|965.9|960.9|78
1660332000000|2022-08-12 19:20:00|966.2|961.2|965.7|960.7|966.2|961.2|965.5|960.5|96
1660332300000|2022-08-12 19:25:00|965.6|960.6|965.9|960.9|966.1|961.1|965.4|960.4|60
1660332600000|2022-08-12 19:30:00|966|961|966.5|961.5|966.5|961.5|965.8|960.8|53
1660332900000|2022-08-12 19:35:00|966.4|961.4|966.4|961.4|966.8|961.8|966.3|961.3|53
1660333200000|2022-08-12 19:40:00|966.3|961.3|966.8|961.8|967.1|962.1|966.3|961.3|101
1660333500000|2022-08-12 19:45:00|966.7|961.7|966.2|961.2|966.7|961.7|966.2|961.2|50
1660333800000|2022-08-12 19:50:00|966.4|961.4|966.2|961.2|966.7|961.7|966.1|961.1|75
1660334100000|2022-08-12 19:55:00|966.4|961.4|966.6|961.6|966.8|961.8|966.1|961.1|94
1660334400000|2022-08-12 20:00:00|966.5|961.5|966.7|961.7|966.7|961.7|965.7|960.7|54
1660334700000|2022-08-12 20:05:00|966.5|961.5|967.3|962.3|967.5|962.5|966.1|961.1|48
1660335000000|2022-08-12 20:10:00|967.4|962.4|966.8|961.8|967.5|962.5|966.8|961.8|28
1660335300000|2022-08-12 20:15:00|966.7|961.7|966.5|961.5|966.8|961.8|966.5|961.5|25
1660335600000|2022-08-12 20:20:00|966.6|961.6|966.7|961.7|966.9|961.9|966.5|961.5|27
1660335900000|2022-08-12 20:25:00|966.9|961.9|966.4|961.4|966.9|961.9|966|961|62
1660336200000|2022-08-12 20:30:00|966.3|961.3|966.5|961.5|966.5|961.5|966.2|961.2|8
1660336500000|2022-08-12 20:35:00|966.6|961.6|966.6|961.6|966.7|961.7|966.5|961.5|5
1660336800000|2022-08-12 20:40:00|967.1|962.1|966.6|961.6|967.1|962.1|966.6|961.6|2
1660337100000|2022-08-12 20:45:00|966.8|961.8|967.2|962.2|967.3|962.3|966.3|961.3|36
1660337400000|2022-08-12 20:50:00|967.1|962.1|967.3|962.3|967.7|962.7|967.1|962.1|13
1660337700000|2022-08-12 20:55:00|967.4|962.4|969.4|958.4|970.6|962.7|967.4|957.2|22
1660514400000|2022-08-14 22:00:00|971.1|962.8|968.2|963.2|971.1|964.9|968.1|961.8|120
1660514700000|2022-08-14 22:05:00|968.3|963.3|966.9|961.9|968.3|963.3|966.2|961.2|72
1660515000000|2022-08-14 22:10:00|967.6|962.6|967.5|962.5|968.2|963.2|966.3|961.3|59
1660515300000|2022-08-14 22:15:00|967.4|962.4|967.9|962.9|967.9|962.9|966.8|961.8|30
1660515600000|2022-08-14 22:20:00|967.8|962.8|967.8|962.8|968.6|963.6|967.7|962.7|43
1660515900000|2022-08-14 22:25:00|967.9|962.9|967.6|962.6|968.8|963.8|967.4|962.4|39
1660516200000|2022-08-14 22:30:00|967.5|962.5|966.8|961.8|969|964|966.6|961.6|41
1660516500000|2022-08-14 22:35:00|966.9|961.9|966.6|961.6|967.3|962.3|966.2|961.2|25
1660516800000|2022-08-14 22:40:00|966.7|961.7|966.1|961.1|966.9|961.9|966.1|961.1|24
1660517100000|2022-08-14 22:45:00|966.2|961.2|966.4|961.4|967.7|962.7|966.1|961.1|28
1660517400000|2022-08-14 22:50:00|966.5|961.5|967|962|967.8|962.8|966.3|961.3|30
1660517700000|2022-08-14 22:55:00|967.1|962.1|967.1|962.1|968.7|963.7|966.6|961.6|26
1660518000000|2022-08-14 23:00:00|967|962|967|962|967.6|962.6|966.6|961.6|39
1660518300000|2022-08-14 23:05:00|967.1|962.1|967|962|967.2|962.2|966.8|961.8|20
1660518600000|2022-08-14 23:10:00|966.9|961.9|966.5|961.5|967.3|962.3|966.4|961.4|18
1660518900000|2022-08-14 23:15:00|966.4|961.4|966.5|961.5|967.1|962.1|966.3|961.3|25
1660519200000|2022-08-14 23:20:00|968.1|963.1|966.2|961.2|968.1|963.1|966|961|31
1660519500000|2022-08-14 23:25:00|966.3|961.3|966.5|961.5|968|963|966.3|961.3|39
1660519800000|2022-08-14 23:30:00|966.4|961.4|967|962|967.7|962.7|966.4|961.4|27
1660520100000|2022-08-14 23:35:00|966.9|961.9|966.7|961.7|967.6|962.6|966.6|961.6|12
1660520400000|2022-08-14 23:40:00|967.4|962.4|966.6|961.6|967.4|962.4|966.5|961.5|9
1660520700000|2022-08-14 23:45:00|966.5|961.5|966.3|961.3|967.5|962.5|965.9|960.9|42
1660521000000|2022-08-14 23:50:00|966.4|961.4|965.5|960.5|967.7|962.7|965.4|960.4|51
1660521300000|2022-08-14 23:55:00|965.4|960.4|965|960|967|962|964.9|959.9|110
1660521600000|2022-08-15 00:00:00|965.1|960.1|965.1|960.1|966|961|964.8|959.8|62
1660521900000|2022-08-15 00:05:00|965|960|965.4|960.4|965.4|960.4|964.9|959.9|47
1660522200000|2022-08-15 00:10:00|965.3|960.3|965.5|960.5|965.6|960.6|965.3|960.3|51
1660522500000|2022-08-15 00:15:00|965.6|960.6|966.8|961.8|967.1|962.1|965.5|960.5|40
1660522800000|2022-08-15 00:20:00|966.6|961.6|965.9|960.9|966.6|961.6|965.8|960.8|66
1660523100000|2022-08-15 00:25:00|966|961|966.2|961.2|966.2|961.2|965.3|960.3|53
1660523400000|2022-08-15 00:30:00|966|961|966.9|961.9|967.3|962.3|965.8|960.8|64
1660523700000|2022-08-15 00:35:00|967|962|966.5|961.5|967|962|966.5|961.5|42
1660524000000|2022-08-15 00:40:00|966.4|961.4|966.3|961.3|966.6|961.6|966.1|961.1|31
1660524300000|2022-08-15 00:45:00|966.4|961.4|966.4|961.4|966.5|961.5|966.2|961.2|40
1660524600000|2022-08-15 00:50:00|966.5|961.5|967.8|962.8|968.3|963.3|966.5|961.5|91
1660524900000|2022-08-15 00:55:00|967.6|962.6|966.3|961.3|967.7|962.7|966.3|961.3|88
1660525200000|2022-08-15 01:00:00|966|961|964.5|959.5|966.8|961.8|964.4|959.4|106
1660525500000|2022-08-15 01:05:00|964.6|959.6|963.1|958.1|964.6|959.6|962.6|957.6|114
1660525800000|2022-08-15 01:10:00|963|958|962|957|963.1|958.1|961.9|956.9|80
1660526100000|2022-08-15 01:15:00|961.9|956.9|963.2|958.2|963.6|958.6|961.4|956.4|87
1660526400000|2022-08-15 01:20:00|963.1|958.1|963.8|958.8|963.8|958.8|962.2|957.2|100
1660526700000|2022-08-15 01:25:00|964.1|959.1|963.8|958.8|964.3|959.3|963.5|958.5|76
1660527000000|2022-08-15 01:30:00|963.7|958.7|962.7|957.7|964.1|959.1|962.7|957.7|73
1660527300000|2022-08-15 01:35:00|962.8|957.8|963.1|958.1|964|959|962.7|957.7|79
1660527600000|2022-08-15 01:40:00|963.2|958.2|964.1|959.1|964.1|959.1|963|958|67
1660527900000|2022-08-15 01:45:00|964|959|964.7|959.7|965|960|963.7|958.7|61
1660528200000|2022-08-15 01:50:00|964.6|959.6|964.9|959.9|965|960|964.3|959.3|73
1660528500000|2022-08-15 01:55:00|964.8|959.8|964.6|959.6|965|960|964.2|959.2|78
1660528800000|2022-08-15 02:00:00|964.7|959.7|962.6|957.6|964.8|959.8|962.4|957.4|118
1660529100000|2022-08-15 02:05:00|962.7|957.7|961.5|956.5|962.8|957.8|961.4|956.4|86
1660529400000|2022-08-15 02:10:00|961.4|956.4|961.2|956.2|962.2|957.2|961.1|956.1|64
1660529700000|2022-08-15 02:15:00|961.1|956.1|961.1|956.1|961.4|956.4|960.4|955.4|64
1660530000000|2022-08-15 02:20:00|961|956|961.2|956.2|961.5|956.5|960.5|955.5|53
1660530300000|2022-08-15 02:25:00|960.9|955.9|960.8|955.8|961.1|956.1|960.3|955.3|67
1660530600000|2022-08-15 02:30:00|960.7|955.7|960.8|955.8|961.1|956.1|959.9|954.9|99
1660530900000|2022-08-15 02:35:00|961|956|960.8|955.8|961.3|956.3|960.5|955.5|65
1660531200000|2022-08-15 02:40:00|960.9|955.9|960.8|955.8|961|956|960.3|955.3|44
1660531500000|2022-08-15 02:45:00|960.9|955.9|959.9|954.9|960.9|955.9|959.5|954.5|50
1660531800000|2022-08-15 02:50:00|959.7|954.7|960.2|955.2|960.3|955.3|959.4|954.4|72
1660532100000|2022-08-15 02:55:00|960.4|955.4|960.6|955.6|960.8|955.8|960.2|955.2|84
1660532400000|2022-08-15 03:00:00|960.4|955.4|960.5|955.5|960.8|955.8|960.4|955.4|26
1660532700000|2022-08-15 03:05:00|960.3|955.3|960.7|955.7|960.8|955.8|960|955|37
1660533000000|2022-08-15 03:10:00|960.6|955.6|961.2|956.2|961.3|956.3|960.6|955.6|22
1660533300000|2022-08-15 03:15:00|961.1|956.1|960.8|955.8|961.2|956.2|960.6|955.6|43
1660533600000|2022-08-15 03:20:00|960.9|955.9|959.9|954.9|960.9|955.9|959.8|954.8|45
1660533900000|2022-08-15 03:25:00|960|955|960.8|955.8|960.8|955.8|959.8|954.8|33
1660534200000|2022-08-15 03:30:00|960.7|955.7|960.1|955.1|960.7|955.7|960.1|955.1|29
1660534500000|2022-08-15 03:35:00|960|955|960.1|955.1|960.2|955.2|960|955|32
1660534800000|2022-08-15 03:40:00|960|955|959.8|954.8|960.1|955.1|959.5|954.5|49
1660535100000|2022-08-15 03:45:00|959.7|954.7|960.4|955.4|960.5|955.5|959.7|954.7|42
1660535400000|2022-08-15 03:50:00|960.5|955.5|960.8|955.8|961|956|960.4|955.4|37
1660535700000|2022-08-15 03:55:00|961|956|961.1|956.1|961.3|956.3|960.8|955.8|42
1660536000000|2022-08-15 04:00:00|961|956|960.5|955.5|961.1|956.1|960.2|955.2|39
1660536300000|2022-08-15 04:05:00|960.6|955.6|960.1|955.1|960.6|955.6|960.1|955.1|28
1660536600000|2022-08-15 04:10:00|960|955|959.8|954.8|960.2|955.2|959.7|954.7|22
1660536900000|2022-08-15 04:15:00|959.7|954.7|959.9|954.9|960|955|959.6|954.6|14
1660537200000|2022-08-15 04:20:00|960.1|955.1|959.8|954.8|960.2|955.2|959.6|954.6|47
1660537500000|2022-08-15 04:25:00|959.7|954.7|958.9|953.9|959.9|954.9|958.9|953.9|25
1660537800000|2022-08-15 04:30:00|959.1|954.1|958.9|953.9|959.9|954.9|958.7|953.7|29
1660538100000|2022-08-15 04:35:00|959|954|957.8|952.8|959|954|957.3|952.3|47
1660538400000|2022-08-15 04:40:00|957.6|952.6|957.9|952.9|958|953|957.3|952.3|47
1660538700000|2022-08-15 04:45:00|958|953|957.3|952.3|958.1|953.1|957.2|952.2|33
1660539000000|2022-08-15 04:50:00|957.1|952.1|958.1|953.1|958.1|953.1|957.1|952.1|37
1660539300000|2022-08-15 04:55:00|958.3|953.3|957.9|952.9|958.3|953.3|957.9|952.9|25
1660539600000|2022-08-15 05:00:00|957.8|952.8|957.4|952.4|958|953|957|952|39
1660539900000|2022-08-15 05:05:00|957.3|952.3|957.5|952.5|958|953|957.2|952.2|44
1660540200000|2022-08-15 05:10:00|957.6|952.6|956.9|951.9|957.7|952.7|956.8|951.8|40
1660540500000|2022-08-15 05:15:00|957|952|957.2|952.2|957.5|952.5|956.7|951.7|67
1660540800000|2022-08-15 05:20:00|957|952|956|951|957.3|952.3|955.8|950.8|82
1660541100000|2022-08-15 05:25:00|956.1|951.1|956.7|951.7|956.8|951.8|956.1|951.1|48
1660541400000|2022-08-15 05:30:00|956.9|951.9|955.9|950.9|956.9|951.9|955.8|950.8|68
1660541700000|2022-08-15 05:35:00|956|951|956.4|951.4|956.6|951.6|955.8|950.8|77
1660542000000|2022-08-15 05:40:00|956.5|951.5|956.5|951.5|956.6|951.6|956.2|951.2|35
1660542300000|2022-08-15 05:45:00|956.4|951.4|956.5|951.5|956.8|951.8|956.3|951.3|87
1660542600000|2022-08-15 05:50:00|956.7|951.7|956|951|956.7|951.7|955.7|950.7|61
1660542900000|2022-08-15 05:55:00|956.1|951.1|956.3|951.3|956.7|951.7|955.6|950.6|89
1660543200000|2022-08-15 06:00:00|956.2|951.2|957.4|952.4|957.6|952.6|956.2|951.2|84
1660543500000|2022-08-15 06:05:00|957.5|952.5|957.1|952.1|957.5|952.5|956.7|951.7|158
1660543800000|2022-08-15 06:10:00|957|952|956.5|951.5|957|952|955.8|950.8|128
1660544100000|2022-08-15 06:15:00|956.2|951.2|956.9|951.9|957.1|952.1|956.2|951.2|64
1660544400000|2022-08-15 06:20:00|956.8|951.8|956.6|951.6|957.6|952.6|956.3|951.3|78
1660544700000|2022-08-15 06:25:00|956.7|951.7|956.8|951.8|957.6|952.6|956.5|951.5|66
1660545000000|2022-08-15 06:30:00|956.7|951.7|956.9|951.9|957.2|952.2|956.5|951.5|96
1660545300000|2022-08-15 06:35:00|956.7|951.7|956.9|951.9|957|952|956.5|951.5|68
1660545600000|2022-08-15 06:40:00|957|952|957.2|952.2|957.6|952.6|956.5|951.5|58
1660545900000|2022-08-15 06:45:00|957.1|952.1|957|952|957.7|952.7|956.9|951.9|63
1660546200000|2022-08-15 06:50:00|956.9|951.9|957.1|952.1|957.5|952.5|956.6|951.6|52
1660546500000|2022-08-15 06:55:00|957.2|952.2|957|952|957.6|952.6|956.9|951.9|96
1660546800000|2022-08-15 07:00:00|956.9|951.9|957.2|952.2|957.2|952.2|956.2|951.2|107
1660547100000|2022-08-15 07:05:00|957.3|952.3|956|951|957.3|952.3|955.2|950.2|90
1660547400000|2022-08-15 07:10:00|955.8|950.8|955.9|950.9|956.8|951.8|955.5|950.5|100
1660547700000|2022-08-15 07:15:00|955.8|950.8|955.1|950.1|955.8|950.8|954.9|949.9|95
1660548000000|2022-08-15 07:20:00|954.9|949.9|954.6|949.6|954.9|949.9|953.3|948.3|103
1660548300000|2022-08-15 07:25:00|954.3|949.3|954.1|949.1|954.8|949.8|954|949|72
1660548600000|2022-08-15 07:30:00|954.2|949.2|953.7|948.7|954.5|949.5|953.6|948.6|97
1660548900000|2022-08-15 07:35:00|953.8|948.8|953.2|948.2|954|949|952.8|947.8|99
1660549200000|2022-08-15 07:40:00|953|948|954.1|949.1|954.1|949.1|952.6|947.6|91
1660549500000|2022-08-15 07:45:00|954.2|949.2|954|949|954.3|949.3|953.3|948.3|68
1660549800000|2022-08-15 07:50:00|953.9|948.9|952.7|947.7|954|949|952|947|93
1660550100000|2022-08-15 07:55:00|953|948|952.6|947.6|953.9|948.9|952.3|947.3|83
1660550400000|2022-08-15 08:00:00|952.9|947.9|952.6|947.6|953.5|948.5|952.3|947.3|72
1660550700000|2022-08-15 08:05:00|952.7|947.7|952|947|953.4|948.4|952|947|90
1660551000000|2022-08-15 08:10:00|951.8|946.8|952.7|947.7|952.7|947.7|951.8|946.8|62
1660551300000|2022-08-15 08:15:00|952.8|947.8|952.3|947.3|952.8|947.8|952.1|947.1|73
1660551600000|2022-08-15 08:20:00|952.2|947.2|951.3|946.3|952.2|947.2|951.2|946.2|64
1660551900000|2022-08-15 08:25:00|951.2|946.2|952.6|947.6|952.8|947.8|951.2|946.2|80
1660552200000|2022-08-15 08:30:00|952.5|947.5|952.1|947.1|953.3|948.3|951.8|946.8|100
1660552500000|2022-08-15 08:35:00|952|947|951.6|946.6|953|948|951.5|946.5|40
1660552800000|2022-08-15 08:40:00|951.8|946.8|950|945|951.9|946.9|950|945|117
1660553100000|2022-08-15 08:45:00|949.9|944.9|946.5|941.5|950.4|945.4|946.5|941.5|196
1660553400000|2022-08-15 08:50:00|946.6|941.6|946.8|941.8|947.4|942.4|946.3|941.3|151
1660553700000|2022-08-15 08:55:00|946.9|941.9|945.2|940.2|947.2|942.2|944.5|939.5|138
1660554000000|2022-08-15 09:00:00|945.1|940.1|946.6|941.6|946.9|941.9|944.6|939.6|115
1660554300000|2022-08-15 09:05:00|946.5|941.5|946.4|941.4|947.1|942.1|946.1|941.1|107
1660554600000|2022-08-15 09:10:00|946.2|941.2|945.6|940.6|946.2|941.2|945.3|940.3|103
1660554900000|2022-08-15 09:15:00|945.5|940.5|944.6|939.6|946|941|944.6|939.6|109
1660555200000|2022-08-15 09:20:00|944.4|939.4|942.7|937.7|944.4|939.4|942.4|937.4|118
1660555500000|2022-08-15 09:25:00|942.4|937.4|942.4|937.4|943|938|941.9|936.9|86
1660555800000|2022-08-15 09:30:00|942.3|937.3|942.3|937.3|942.9|937.9|942|937|134
1660556100000|2022-08-15 09:35:00|942.2|937.2|943.1|938.1|943.2|938.2|942.1|937.1|77
1660556400000|2022-08-15 09:40:00|943|938|942.1|937.1|943|938|942|937|104
1660556700000|2022-08-15 09:45:00|942|937|941.4|936.4|942.3|937.3|941.2|936.2|82
1660557000000|2022-08-15 09:50:00|941.3|936.3|942.2|937.2|943.5|938.5|941.2|936.2|67
1660557300000|2022-08-15 09:55:00|942.3|937.3|942.2|937.2|942.7|937.7|941.9|936.9|79
1660557600000|2022-08-15 10:00:00|942.1|937.1|940|935|942.1|937.1|938.4|933.4|126
1660557900000|2022-08-15 10:05:00|939.8|934.8|937.9|932.9|940.1|935.1|937.7|932.7|90
1660558200000|2022-08-15 10:10:00|937.8|932.8|938.2|933.2|938.7|933.7|937.1|932.1|129
1660558500000|2022-08-15 10:15:00|938.3|933.3|938.1|933.1|938.3|933.3|937.6|932.6|60
1660558800000|2022-08-15 10:20:00|938|933|937.3|932.3|938|933|933.2|928.2|99
1660559100000|2022-08-15 10:25:00|937.4|932.4|937.7|932.7|938.2|933.2|937.1|932.1|72
1660559400000|2022-08-15 10:30:00|937.6|932.6|938.9|933.9|938.9|933.9|937.6|932.6|95
1660559700000|2022-08-15 10:35:00|938.8|933.8|940|935|940|935|938.8|933.8|52
1660560000000|2022-08-15 10:40:00|940.2|935.2|939.7|934.7|940.5|935.5|939.2|934.2|71
1660560300000|2022-08-15 10:45:00|939.6|934.6|940|935|940.1|935.1|938.9|933.9|73
1660560600000|2022-08-15 10:50:00|940.1|935.1|940.1|935.1|940.9|935.9|939.3|934.3|108
1660560900000|2022-08-15 10:55:00|940|935|940.6|935.6|941.1|936.1|939.8|934.8|65
1660561200000|2022-08-15 11:00:00|940.3|935.3|939.8|934.8|940.4|935.4|938.8|933.8|125
1660561500000|2022-08-15 11:05:00|939.7|934.7|939.6|934.6|940|935|939.5|934.5|50
1660561800000|2022-08-15 11:10:00|939.2|934.2|939.5|934.5|940|935|939|934|91
1660562100000|2022-08-15 11:15:00|939.4|934.4|939.5|934.5|940.4|935.4|939.1|934.1|78
1660562400000|2022-08-15 11:20:00|939.8|934.8|940.7|935.7|941.3|936.3|939.8|934.8|60
1660562700000|2022-08-15 11:25:00|940.6|935.6|940.4|935.4|941.1|936.1|939.7|934.7|82
1660563000000|2022-08-15 11:30:00|940.5|935.5|939.4|934.4|940.5|935.5|938.9|933.9|115
1660563300000|2022-08-15 11:35:00|939.3|934.3|939.6|934.6|940.1|935.1|938.9|933.9|113
1660563600000|2022-08-15 11:40:00|939.7|934.7|938.2|933.2|939.8|934.8|937.9|932.9|103
1660563900000|2022-08-15 11:45:00|938.3|933.3|938.8|933.8|940.1|935.1|938|933|99
1660564200000|2022-08-15 11:50:00|939|934|939.3|934.3|939.5|934.5|938.3|933.3|93
1660564500000|2022-08-15 11:55:00|939.2|934.2|940.2|935.2|940.9|935.9|939.1|934.1|74
1660564800000|2022-08-15 12:00:00|940.1|935.1|938.3|933.3|940.1|935.1|936.5|931.5|166
1660565100000|2022-08-15 12:05:00|937.6|932.6|936.4|931.4|938.6|933.6|935.6|930.6|144
1660565400000|2022-08-15 12:10:00|936.5|931.5|936.7|931.7|937.6|932.6|934.1|929.1|158
1660565700000|2022-08-15 12:15:00|936.8|931.8|936.8|931.8|937.6|932.6|934.3|929.3|149
1660566000000|2022-08-15 12:20:00|937.5|932.5|939.9|934.9|941|936|936|931|285
1660566300000|2022-08-15 12:25:00|940|935|941.1|936.1|942.9|937.9|939.9|934.9|280
1660566600000|2022-08-15 12:30:00|942.3|937.3|940|935|943.3|938.3|938.5|933.5|321
1660566900000|2022-08-15 12:35:00|939.9|934.9|939.2|934.2|940.5|935.5|938.5|933.5|267
1660567200000|2022-08-15 12:40:00|939.1|934.1|936.5|931.5|939.6|934.6|936.3|931.3|196
1660567500000|2022-08-15 12:45:00|936.6|931.6|937.1|932.1|937.6|932.6|935.1|930.1|258
1660567800000|2022-08-15 12:50:00|937.2|932.2|939.2|934.2|939.2|934.2|936.5|931.5|178
1660568100000|2022-08-15 12:55:00|939.3|934.3|938.9|933.9|940.8|935.8|938.7|933.7|221
1660568400000|2022-08-15 13:00:00|938.7|933.7|942.6|937.6|943.1|938.1|938.1|933.1|262
1660568700000|2022-08-15 13:05:00|942.4|937.4|941.4|936.4|943.3|938.3|941.3|936.3|169
1660569000000|2022-08-15 13:10:00|941.5|936.5|941.9|936.9|942|937|940.4|935.4|152
1660569300000|2022-08-15 13:15:00|941.8|936.8|940.8|935.8|941.9|936.9|940.7|935.7|138
1660569600000|2022-08-15 13:20:00|940.5|935.5|940.9|935.9|942.4|937.4|939.7|934.7|160
1660569900000|2022-08-15 13:25:00|941.2|936.2|943.3|938.3|943.4|938.4|940.9|935.9|149
1660570200000|2022-08-15 13:30:00|943.4|938.4|940.4|935.4|943.4|938.4|940.4|935.4|200
1660570500000|2022-08-15 13:35:00|940.5|935.5|938.2|933.2|941.1|936.1|938.2|933.2|144
1660570800000|2022-08-15 13:40:00|938.3|933.3|935.8|930.8|938.6|933.6|935.6|930.6|230
1660571100000|2022-08-15 13:45:00|936|931|935.5|930.5|936.2|931.2|934.1|929.1|192
1660571400000|2022-08-15 13:50:00|935.6|930.6|934.9|929.9|936.3|931.3|934.1|929.1|181
1660571700000|2022-08-15 13:55:00|935|930|935.2|930.2|936|931|934.3|929.3|112
1660572000000|2022-08-15 14:00:00|934.9|929.9|934.9|929.9|935.3|930.3|933.3|928.3|177
1660572300000|2022-08-15 14:05:00|934.5|929.5|934.7|929.7|935.6|930.6|933.5|928.5|141
1660572600000|2022-08-15 14:10:00|934.9|929.9|929.4|924.4|935.3|930.3|929.1|924.1|147
1660572900000|2022-08-15 14:15:00|929.5|924.5|929.1|924.1|930.2|925.2|928.9|923.9|97
1660573200000|2022-08-15 14:20:00|929.2|924.2|928.1|923.1|929.7|924.7|927.3|922.3|107
1660573500000|2022-08-15 14:25:00|928.3|923.3|929.4|924.4|930.2|925.2|928.3|923.3|137
1660573800000|2022-08-15 14:30:00|929.3|924.3|930.5|925.5|931.9|926.9|929.2|924.2|153
1660574100000|2022-08-15 14:35:00|930.6|925.6|929.6|924.6|931.2|926.2|929.4|924.4|120
1660574400000|2022-08-15 14:40:00|929.7|924.7|931.2|926.2|932|927|929.7|924.7|104
1660574700000|2022-08-15 14:45:00|931.4|926.4|931.9|926.9|932.7|927.7|931.4|926.4|127
1660575000000|2022-08-15 14:50:00|932|927|933.1|928.1|934.1|929.1|931.9|926.9|90
1660575300000|2022-08-15 14:55:00|933.2|928.2|933.9|928.9|934.7|929.7|933.2|928.2|91
1660575600000|2022-08-15 15:00:00|934.1|929.1|933.6|928.6|934.6|929.6|933.6|928.6|86
1660575900000|2022-08-15 15:05:00|933.5|928.5|934.3|929.3|935.1|930.1|933.5|928.5|104
1660576200000|2022-08-15 15:10:00|934.2|929.2|934.9|929.9|935.2|930.2|934.2|929.2|74
1660576500000|2022-08-15 15:15:00|934.8|929.8|937.6|932.6|937.8|932.8|934|929|94
1660576800000|2022-08-15 15:20:00|937.7|932.7|937.3|932.3|938.1|933.1|936.8|931.8|112
1660577100000|2022-08-15 15:25:00|937.4|932.4|939.3|934.3|939.6|934.6|937.3|932.3|125
1660577400000|2022-08-15 15:30:00|939.6|934.6|939.8|934.8|941.2|936.2|939.5|934.5|106
1660577700000|2022-08-15 15:35:00|939.9|934.9|939.7|934.7|940.3|935.3|939.3|934.3|88
1660578000000|2022-08-15 15:40:00|939.8|934.8|938.8|933.8|940.1|935.1|938.7|933.7|96
1660578300000|2022-08-15 15:45:00|938.9|933.9|940|935|940.1|935.1|938.9|933.9|92
1660578600000|2022-08-15 15:50:00|940.1|935.1|941.4|936.4|942|937|940.1|935.1|102
1660578900000|2022-08-15 15:55:00|941.3|936.3|942.8|937.8|942.9|937.9|941.2|936.2|98
1660579200000|2022-08-15 16:00:00|942.6|937.6|942.2|937.2|942.7|937.7|941.2|936.2|113
1660579500000|2022-08-15 16:05:00|942.3|937.3|940.6|935.6|942.6|937.6|940.6|935.6|69
1660579800000|2022-08-15 16:10:00|940.5|935.5|940.9|935.9|941.3|936.3|939.9|934.9|95
1660580100000|2022-08-15 16:15:00|941.3|936.3|939.6|934.6|941.8|936.8|939.6|934.6|71
1660580400000|2022-08-15 16:20:00|939.5|934.5|938.8|933.8|940|935|938.8|933.8|72
1660580700000|2022-08-15 16:25:00|938.9|933.9|939.7|934.7|939.9|934.9|938.4|933.4|56
1660581000000|2022-08-15 16:30:00|939.8|934.8|941|936|941.5|936.5|939.8|934.8|85
1660581300000|2022-08-15 16:35:00|941.1|936.1|939.8|934.8|941.2|936.2|939.5|934.5|93
1660581600000|2022-08-15 16:40:00|939.7|934.7|940.1|935.1|940.7|935.7|939.6|934.6|82
1660581900000|2022-08-15 16:45:00|940.3|935.3|940|935|940.9|935.9|939.9|934.9|75
1660582200000|2022-08-15 16:50:00|940.1|935.1|941|936|941.4|936.4|939.9|934.9|73
1660582500000|2022-08-15 16:55:00|940.9|935.9|939.1|934.1|941.1|936.1|938.4|933.4|76
1660582800000|2022-08-15 17:00:00|939.2|934.2|940.4|935.4|940.8|935.8|939|934|97
1660583100000|2022-08-15 17:05:00|940.5|935.5|941|936|941.7|936.7|940.5|935.5|79
1660583400000|2022-08-15 17:10:00|941.1|936.1|939.7|934.7|941.2|936.2|939.7|934.7|77
1660583700000|2022-08-15 17:15:00|939.9|934.9|939.7|934.7|940.4|935.4|939.5|934.5|68
1660584000000|2022-08-15 17:20:00|939.6|934.6|939|934|939.9|934.9|938.7|933.7|60
1660584300000|2022-08-15 17:25:00|938.9|933.9|939.7|934.7|939.9|934.9|938.9|933.9|127
1660584600000|2022-08-15 17:30:00|939.8|934.8|939.4|934.4|940|935|939|934|65
1660584900000|2022-08-15 17:35:00|939.6|934.6|939.4|934.4|940.2|935.2|939.4|934.4|58
1660585200000|2022-08-15 17:40:00|939.3|934.3|939.4|934.4|939.7|934.7|938.6|933.6|41
1660585500000|2022-08-15 17:45:00|939.5|934.5|939.2|934.2|939.9|934.9|939|934|50
1660585800000|2022-08-15 17:50:00|939.3|934.3|939.4|934.4|939.4|934.4|938.9|933.9|39
1660586100000|2022-08-15 17:55:00|939.5|934.5|938.5|933.5|939.5|934.5|938.3|933.3|59
1660586400000|2022-08-15 18:00:00|938.7|933.7|937.7|932.7|938.9|933.9|937.5|932.5|60
1660586700000|2022-08-15 18:05:00|937.8|932.8|936.7|931.7|937.8|932.8|936.7|931.7|91
1660587000000|2022-08-15 18:10:00|936.8|931.8|937.5|932.5|937.6|932.6|936.7|931.7|66
1660587300000|2022-08-15 18:15:00|937.6|932.6|936.9|931.9|937.6|932.6|936.6|931.6|58
1660587600000|2022-08-15 18:20:00|937.1|932.1|937.5|932.5|937.7|932.7|936.9|931.9|42
1660587900000|2022-08-15 18:25:00|937.4|932.4|938.2|933.2|938.2|933.2|937.4|932.4|60
1660588200000|2022-08-15 18:30:00|938.3|933.3|936.9|931.9|938.5|933.5|936.9|931.9|101
1660588500000|2022-08-15 18:35:00|936.8|931.8|935.2|930.2|937.2|932.2|935.2|930.2|61
1660588800000|2022-08-15 18:40:00|935.3|930.3|935.4|930.4|935.6|930.6|934.6|929.6|42
1660589100000|2022-08-15 18:45:00|935.5|930.5|937.3|932.3|937.7|932.7|935.4|930.4|50
1660589400000|2022-08-15 18:50:00|937.4|932.4|937.2|932.2|937.6|932.6|937.1|932.1|34
1660589700000|2022-08-15 18:55:00|937.3|932.3|938.1|933.1|938.2|933.2|937.3|932.3|59
1660590000000|2022-08-15 19:00:00|938.2|933.2|938.4|933.4|938.6|933.6|938|933|43
1660590300000|2022-08-15 19:05:00|938.5|933.5|937.4|932.4|938.5|933.5|937.4|932.4|59
1660590600000|2022-08-15 19:10:00|937.5|932.5|937.8|932.8|938|933|937.4|932.4|52
1660590900000|2022-08-15 19:15:00|937.9|932.9|938.3|933.3|938.4|933.4|937.9|932.9|53
1660591200000|2022-08-15 19:20:00|938.4|933.4|939.2|934.2|939.2|934.2|938.4|933.4|76
1660591500000|2022-08-15 19:25:00|939.1|934.1|939|934|939.4|934.4|938.9|933.9|79
1660591800000|2022-08-15 19:30:00|939.1|934.1|939.8|934.8|939.8|934.8|939.1|934.1|52
1660592100000|2022-08-15 19:35:00|939.9|934.9|939.5|934.5|939.9|934.9|939.4|934.4|41
1660592400000|2022-08-15 19:40:00|939.6|934.6|939.1|934.1|939.6|934.6|939|934|42
1660592700000|2022-08-15 19:45:00|939|934|938.9|933.9|939.4|934.4|938.9|933.9|70
1660593000000|2022-08-15 19:50:00|939.1|934.1|938.6|933.6|939.1|934.1|938.4|933.4|72
1660593300000|2022-08-15 19:55:00|938.5|933.5|938.8|933.8|939|934|938.4|933.4|70
1660593600000|2022-08-15 20:00:00|938.7|933.7|939.4|934.4|939.5|934.5|938.6|933.6|79
1660593900000|2022-08-15 20:05:00|939.5|934.5|938.9|933.9|939.5|934.5|938.8|933.8|19
1660594200000|2022-08-15 20:10:00|939|934|939.1|934.1|939.5|934.5|938.9|933.9|65
1660594500000|2022-08-15 20:15:00|939|934|938.8|933.8|939.1|934.1|938.5|933.5|23
1660594800000|2022-08-15 20:20:00|938.9|933.9|938.8|933.8|939.1|934.1|938.4|933.4|18
1660595100000|2022-08-15 20:25:00|938.7|933.7|938.7|933.7|938.8|933.8|938.3|933.3|29
1660595400000|2022-08-15 20:30:00|938.5|933.5|938.5|933.5|938.7|933.7|938.3|933.3|30
1660595700000|2022-08-15 20:35:00|938.7|933.7|939|934|939|934|938.3|933.3|38
1660596000000|2022-08-15 20:40:00|939.2|934.2|938.9|933.9|939.2|934.2|938.4|933.4|25
1660596300000|2022-08-15 20:45:00|938.7|933.7|938.7|933.7|939|934|938.3|933.3|35
1660596600000|2022-08-15 20:50:00|938.8|933.8|938.6|933.6|939|934|938.4|933.4|41
1660596900000|2022-08-15 20:55:00|938.5|933.5|942.7|931.7|942.7|934.4|938.3|931|74
1660600800000|2022-08-15 22:00:00|941.8|930.8|938.6|933.6|942.1|933.8|938.6|930.7|67
1660601100000|2022-08-15 22:05:00|938.3|933.3|938.2|933.2|938.8|933.8|938.2|933.2|37
1660601400000|2022-08-15 22:10:00|938.4|933.4|938.1|933.1|938.4|933.4|938.1|933.1|28
1660601700000|2022-08-15 22:15:00|938.2|933.2|939.4|934.4|939.8|934.8|938.1|933.1|64
1660602000000|2022-08-15 22:20:00|939.2|934.2|939.2|934.2|939.3|934.3|938.2|933.2|31
1660602300000|2022-08-15 22:25:00|939.1|934.1|938.8|933.8|939.3|934.3|938.3|933.3|51
1660602600000|2022-08-15 22:30:00|938.7|933.7|938.2|933.2|939|934|937.9|932.9|66
1660602900000|2022-08-15 22:35:00|938.1|933.1|937.9|932.9|938.4|933.4|937.7|932.7|75
1660603200000|2022-08-15 22:40:00|937.8|932.8|938.2|933.2|938.5|933.5|937.8|932.8|17
1660603500000|2022-08-15 22:45:00|937.4|932.4|937.9|932.9|938.3|933.3|937.4|932.4|39
1660603800000|2022-08-15 22:50:00|938|933|937.8|932.8|938|933|937.5|932.5|29
1660604100000|2022-08-15 22:55:00|937.4|932.4|937.4|932.4|938|933|937.4|932.4|38
1660604400000|2022-08-15 23:00:00|937.3|932.3|937.4|932.4|937.6|932.6|936.8|931.8|44
1660604700000|2022-08-15 23:05:00|937.6|932.6|937.9|932.9|938.2|933.2|936.9|931.9|65
1660605000000|2022-08-15 23:10:00|937.3|932.3|937.8|932.8|938.1|933.1|937.2|932.2|58
1660605300000|2022-08-15 23:15:00|938|933|937.4|932.4|938.1|933.1|937|932|84
1660605600000|2022-08-15 23:20:00|937.3|932.3|937.3|932.3|937.5|932.5|936.8|931.8|55
1660605900000|2022-08-15 23:25:00|937.8|932.8|937.4|932.4|937.8|932.8|936.8|931.8|55
1660606200000|2022-08-15 23:30:00|936.7|931.7|937.3|932.3|937.7|932.7|936.7|931.7|89
1660606500000|2022-08-15 23:35:00|937.5|932.5|937.3|932.3|937.6|932.6|936.8|931.8|63
1660606800000|2022-08-15 23:40:00|937.5|932.5|937.2|932.2|937.5|932.5|935.8|930.8|85
1660607100000|2022-08-15 23:45:00|937.5|932.5|937|932|937.5|932.5|936|931|100
1660607400000|2022-08-15 23:50:00|937.1|932.1|937.2|932.2|937.5|932.5|936.3|931.3|64
1660607700000|2022-08-15 23:55:00|937.1|932.1|937|932|937.4|932.4|936.4|931.4|71
1660608000000|2022-08-16 00:00:00|937.1|932.1|936.5|931.5|937.1|932.1|935.4|930.4|126
1660608300000|2022-08-16 00:05:00|936.4|931.4|936.3|931.3|936.6|931.6|935.9|930.9|82
1660608600000|2022-08-16 00:10:00|936.4|931.4|936.1|931.1|936.7|931.7|936|931|64
1660608900000|2022-08-16 00:15:00|936.2|931.2|936.1|931.1|936.3|931.3|935.8|930.8|85
1660609200000|2022-08-16 00:20:00|935.9|930.9|936.1|931.1|936.1|931.1|935.7|930.7|35
1660609500000|2022-08-16 00:25:00|936|931|935.3|930.3|936.2|931.2|935.2|930.2|67
1660609800000|2022-08-16 00:30:00|935.4|930.4|936.2|931.2|936.3|931.3|935.3|930.3|48
1660610100000|2022-08-16 00:35:00|936.1|931.1|936|931|936.4|931.4|935.7|930.7|50
1660610400000|2022-08-16 00:40:00|936.1|931.1|936.1|931.1|936.3|931.3|936|931|42
1660610700000|2022-08-16 00:45:00|936.2|931.2|936.5|931.5|936.6|931.6|936.1|931.1|64
1660611000000|2022-08-16 00:50:00|936.6|931.6|936.4|931.4|936.9|931.9|936.3|931.3|65
1660611300000|2022-08-16 00:55:00|936.3|931.3|936.4|931.4|936.7|931.7|936.2|931.2|60
1660611600000|2022-08-16 01:00:00|936.3|931.3|935.7|930.7|937.4|932.4|935.7|930.7|144
1660611900000|2022-08-16 01:05:00|935.6|930.6|935.4|930.4|935.6|930.6|934.6|929.6|65
1660612200000|2022-08-16 01:10:00|935.3|930.3|935.8|930.8|936|931|935.1|930.1|27
1660612500000|2022-08-16 01:15:00|935.9|930.9|934.4|929.4|935.9|930.9|934.3|929.3|79
1660612800000|2022-08-16 01:20:00|934.3|929.3|934|929|934.4|929.4|933.8|928.8|47
1660613100000|2022-08-16 01:25:00|933.9|928.9|934.1|929.1|934.3|929.3|933.8|928.8|13
1660613400000|2022-08-16 01:30:00|934|929|936.8|931.8|937|932|934|929|68
1660613700000|2022-08-16 01:35:00|936.7|931.7|936.9|931.9|937|932|936.2|931.2|59
1660614000000|2022-08-16 01:40:00|936.8|931.8|937.3|932.3|937.7|932.7|936.8|931.8|43
1660614300000|2022-08-16 01:45:00|937.2|932.2|936.7|931.7|937.6|932.6|936.6|931.6|51
1660614600000|2022-08-16 01:50:00|936.6|931.6|936.1|931.1|936.9|931.9|936.1|931.1|25
1660614900000|2022-08-16 01:55:00|936.2|931.2|936.3|931.3|936.8|931.8|936.2|931.2|17
1660615200000|2022-08-16 02:00:00|936.1|931.1|938|933|938|933|936|931|57
1660615500000|2022-08-16 02:05:00|938.4|933.4|938.6|933.6|939.2|934.2|938.1|933.1|19
1660615800000|2022-08-16 02:10:00|938.7|933.7|939|934|939.2|934.2|938.6|933.6|18
1660616100000|2022-08-16 02:15:00|938.6|933.6|938.5|933.5|939.1|934.1|938.4|933.4|26
1660616400000|2022-08-16 02:20:00|938.6|933.6|939.1|934.1|939.4|934.4|938.2|933.2|28
1660616700000|2022-08-16 02:25:00|939|934|938.9|933.9|939.1|934.1|938.1|933.1|23
1660617000000|2022-08-16 02:30:00|939|934|938.2|933.2|939.2|934.2|938.1|933.1|40
1660617300000|2022-08-16 02:35:00|938.1|933.1|938|933|938.2|933.2|937.6|932.6|25
1660617600000|2022-08-16 02:40:00|938.1|933.1|938.9|933.9|938.9|933.9|938|933|21
1660617900000|2022-08-16 02:45:00|939|934|938|933|939|934|938|933|27
1660618200000|2022-08-16 02:50:00|938.1|933.1|938.5|933.5|938.5|933.5|938.1|933.1|31
1660618500000|2022-08-16 02:55:00|938.7|933.7|939.1|934.1|939.2|934.2|938.2|933.2|34
1660618800000|2022-08-16 03:00:00|939.2|934.2|939.2|934.2|939.2|934.2|938.6|933.6|38
1660619100000|2022-08-16 03:05:00|939.3|934.3|939.7|934.7|940|935|938.9|933.9|38
1660619400000|2022-08-16 03:10:00|939.8|934.8|939.7|934.7|940|935|939.6|934.6|23
1660619700000|2022-08-16 03:15:00|939.6|934.6|938.8|933.8|939.7|934.7|938.6|933.6|45
1660620000000|2022-08-16 03:20:00|938.7|933.7|938.2|933.2|938.8|933.8|938.1|933.1|36
1660620300000|2022-08-16 03:25:00|938.3|933.3|938.3|933.3|938.4|933.4|938.2|933.2|13
1660620600000|2022-08-16 03:30:00|938.2|933.2|938.3|933.3|938.4|933.4|938.2|933.2|10
1660620900000|2022-08-16 03:35:00|938.2|933.2|937.7|932.7|938.2|933.2|937.7|932.7|7
1660621200000|2022-08-16 03:40:00|937.8|932.8|937.6|932.6|937.9|932.9|937.4|932.4|22
1660621500000|2022-08-16 03:45:00|937.5|932.5|936.8|931.8|937.5|932.5|936.8|931.8|25
1660621800000|2022-08-16 03:50:00|937.1|932.1|937|932|937.1|932.1|936.7|931.7|27
1660622100000|2022-08-16 03:55:00|937.1|932.1|936.8|931.8|937.3|932.3|936.8|931.8|19
1660622400000|2022-08-16 04:00:00|936.7|931.7|938.1|933.1|938.2|933.2|936.6|931.6|22
1660622700000|2022-08-16 04:05:00|938.2|933.2|938.2|933.2|938.4|933.4|938.1|933.1|19
1660623000000|2022-08-16 04:10:00|938.1|933.1|937.3|932.3|938.3|933.3|937.2|932.2|23
1660623300000|2022-08-16 04:15:00|937.2|932.2|936.7|931.7|937.3|932.3|936.7|931.7|66
1660623600000|2022-08-16 04:20:00|936.8|931.8|936.7|931.7|936.8|931.8|936.6|931.6|26
1660623900000|2022-08-16 04:25:00|936.8|931.8|937.3|932.3|937.4|932.4|936.7|931.7|29
1660624200000|2022-08-16 04:30:00|937.4|932.4|937.3|932.3|937.4|932.4|937.2|932.2|8
1660624500000|2022-08-16 04:35:00|937.4|932.4|938.1|933.1|938.1|933.1|937.1|932.1|20
1660624800000|2022-08-16 04:40:00|938|933|938.2|933.2|938.2|933.2|937.8|932.8|22
1660625100000|2022-08-16 04:45:00|938.1|933.1|938.2|933.2|938.3|933.3|937.8|932.8|16
1660625400000|2022-08-16 04:50:00|938.3|933.3|938.1|933.1|938.3|933.3|938.1|933.1|18
1660625700000|2022-08-16 04:55:00|938.2|933.2|937.6|932.6|938.2|933.2|937.5|932.5|47
1660626000000|2022-08-16 05:00:00|937.7|932.7|936.6|931.6|937.7|932.7|936.4|931.4|36
1660626300000|2022-08-16 05:05:00|936.5|931.5|936.2|931.2|936.5|931.5|936|931|25
1660626600000|2022-08-16 05:10:00|935.8|930.8|934.8|929.8|935.8|930.8|934.6|929.6|32
1660626900000|2022-08-16 05:15:00|934.7|929.7|934.5|929.5|934.8|929.8|933.9|928.9|37
1660627200000|2022-08-16 05:20:00|934.4|929.4|934|929|934.7|929.7|934|929|30
1660627500000|2022-08-16 05:25:00|933.9|928.9|933.9|928.9|934.5|929.5|933.8|928.8|38
1660627800000|2022-08-16 05:30:00|933.6|928.6|934.3|929.3|934.8|929.8|933.6|928.6|44
1660628100000|2022-08-16 05:35:00|934.1|929.1|934.3|929.3|934.4|929.4|933.8|928.8|40
1660628400000|2022-08-16 05:40:00|934.4|929.4|934.9|929.9|935|930|934.2|929.2|38
1660628700000|2022-08-16 05:45:00|934.8|929.8|935.4|930.4|935.4|930.4|934.5|929.5|24
1660629000000|2022-08-16 05:50:00|935.5|930.5|935.5|930.5|935.6|930.6|935.1|930.1|19
1660629300000|2022-08-16 05:55:00|935.4|930.4|935.5|930.5|935.6|930.6|935|930|13
1660629600000|2022-08-16 06:00:00|935.3|930.3|934.8|929.8|935.5|930.5|934.5|929.5|56
1660629900000|2022-08-16 06:05:00|934.9|929.9|935.2|930.2|935.4|930.4|934.6|929.6|49
1660630200000|2022-08-16 06:10:00|935.1|930.1|935.1|930.1|935.2|930.2|935|930|17
1660630500000|2022-08-16 06:15:00|935|930|934.6|929.6|935.1|930.1|934.5|929.5|43
1660630800000|2022-08-16 06:20:00|934.5|929.5|933.4|928.4|934.5|929.5|933.4|928.4|41
1660631100000|2022-08-16 06:25:00|933.3|928.3|933|928|933.9|928.9|932.6|927.6|70
1660631400000|2022-08-16 06:30:00|932.9|927.9|932.1|927.1|933.3|928.3|931.9|926.9|71
1660631700000|2022-08-16 06:35:00|932.2|927.2|932.4|927.4|932.5|927.5|932.1|927.1|71
1660632000000|2022-08-16 06:40:00|932.2|927.2|932.5|927.5|933|928|932.2|927.2|74
1660632300000|2022-08-16 06:45:00|932.4|927.4|932.6|927.6|933|928|932.3|927.3|41
1660632600000|2022-08-16 06:50:00|932.5|927.5|932.5|927.5|933.1|928.1|932.4|927.4|34
1660632900000|2022-08-16 06:55:00|932.6|927.6|932.5|927.5|933.2|928.2|932.3|927.3|106
1660633200000|2022-08-16 07:00:00|932.4|927.4|929.7|924.7|932.9|927.9|929.7|924.7|86
1660633500000|2022-08-16 07:05:00|929.8|924.8|931.3|926.3|931.7|926.7|929.5|924.5|138
1660633800000|2022-08-16 07:10:00|931.2|926.2|930.2|925.2|931.6|926.6|930.1|925.1|81
1660634100000|2022-08-16 07:15:00|930.1|925.1|930.1|925.1|930.5|925.5|929.4|924.4|80
1660634400000|2022-08-16 07:20:00|930.2|925.2|930|925|930.6|925.6|929.3|924.3|65
1660634700000|2022-08-16 07:25:00|929.8|924.8|930.5|925.5|930.6|925.6|929|924|79
1660635000000|2022-08-16 07:30:00|930.2|925.2|931.3|926.3|931.5|926.5|930|925|63
1660635300000|2022-08-16 07:35:00|931.2|926.2|930.6|925.6|931.3|926.3|930.3|925.3|43
1660635600000|2022-08-16 07:40:00|930.5|925.5|929.6|924.6|930.5|925.5|929.2|924.2|69
1660635900000|2022-08-16 07:45:00|929.7|924.7|932.8|927.8|932.9|927.9|929.6|924.6|87
1660636200000|2022-08-16 07:50:00|932.6|927.6|932.1|927.1|932.8|927.8|931.4|926.4|53
1660636500000|2022-08-16 07:55:00|932|927|931.7|926.7|932.5|927.5|931.5|926.5|86
1660636800000|2022-08-16 08:00:00|931.6|926.6|930.3|925.3|931.8|926.8|930.1|925.1|86
1660637100000|2022-08-16 08:05:00|930.2|925.2|931.5|926.5|931.9|926.9|929.9|924.9|67
1660637400000|2022-08-16 08:10:00|931.3|926.3|930.5|925.5|931.5|926.5|929.8|924.8|85
1660637700000|2022-08-16 08:15:00|930.4|925.4|930.2|925.2|930.4|925.4|929.1|924.1|75
1660638000000|2022-08-16 08:20:00|929.9|924.9|932.3|927.3|932.4|927.4|929.7|924.7|61
1660638300000|2022-08-16 08:25:00|932.1|927.1|930.3|925.3|932.8|927.8|930.3|925.3|72
1660638600000|2022-08-16 08:30:00|930.2|925.2|930.6|925.6|931.7|926.7|929.9|924.9|75
1660638900000|2022-08-16 08:35:00|930.7|925.7|931.4|926.4|931.4|926.4|930.3|925.3|62
1660639200000|2022-08-16 08:40:00|931.6|926.6|932.4|927.4|933.4|928.4|931.6|926.6|64
1660639500000|2022-08-16 08:45:00|932.5|927.5|932|927|932.5|927.5|930.9|925.9|58
1660639800000|2022-08-16 08:50:00|932.2|927.2|931.6|926.6|932.2|927.2|931.1|926.1|67
1660640100000|2022-08-16 08:55:00|931.7|926.7|931|926|931.9|926.9|930.1|925.1|77
1660640400000|2022-08-16 09:00:00|931.1|926.1|931.6|926.6|932.1|927.1|930.5|925.5|75
1660640700000|2022-08-16 09:05:00|931.7|926.7|931.9|926.9|932.1|927.1|931.1|926.1|60
1660641000000|2022-08-16 09:10:00|931.6|926.6|931|926|931.6|926.6|930.8|925.8|68
1660641300000|2022-08-16 09:15:00|931.1|926.1|933.6|928.6|933.9|928.9|930.7|925.7|84
1660641600000|2022-08-16 09:20:00|933.7|928.7|932.1|927.1|933.7|928.7|932|927|66
1660641900000|2022-08-16 09:25:00|932|927|931.2|926.2|932.1|927.1|931.1|926.1|68
1660642200000|2022-08-16 09:30:00|931.1|926.1|931.2|926.2|931.5|926.5|930.7|925.7|93
1660642500000|2022-08-16 09:35:00|931.1|926.1|930.7|925.7|931.4|926.4|930.1|925.1|51
1660642800000|2022-08-16 09:40:00|930.9|925.9|931.1|926.1|931.3|926.3|930.9|925.9|72
1660643100000|2022-08-16 09:45:00|931|926|930.2|925.2|931.8|926.8|930.2|925.2|51
1660643400000|2022-08-16 09:50:00|930.3|925.3|931.8|926.8|931.9|926.9|930|925|41
1660643700000|2022-08-16 09:55:00|931.9|926.9|930.7|925.7|932|927|930.7|925.7|37
1660644000000|2022-08-16 10:00:00|930.4|925.4|930.7|925.7|931.3|926.3|929.7|924.7|77
1660644300000|2022-08-16 10:05:00|930.8|925.8|931.7|926.7|932.1|927.1|930.5|925.5|69
1660644600000|2022-08-16 10:10:00|931.6|926.6|931.4|926.4|932.1|927.1|931.3|926.3|70
1660644900000|2022-08-16 10:15:00|931.3|926.3|931.4|926.4|932.1|927.1|931.3|926.3|54
1660645200000|2022-08-16 10:20:00|931.3|926.3|931.1|926.1|931.3|926.3|930.2|925.2|45
1660645500000|2022-08-16 10:25:00|931.2|926.2|929.3|924.3|931.4|926.4|928.7|923.7|62
1660645800000|2022-08-16 10:30:00|929.5|924.5|930.1|925.1|930.2|925.2|929.3|924.3|51
1660646100000|2022-08-16 10:35:00|930|925|929.9|924.9|930.1|925.1|929|924|51
1660646400000|2022-08-16 10:40:00|929.7|924.7|930.2|925.2|930.3|925.3|929.7|924.7|51
1660646700000|2022-08-16 10:45:00|930.4|925.4|930|925|930.4|925.4|929.4|924.4|35
1660647000000|2022-08-16 10:50:00|930.3|925.3|931.9|926.9|932.2|927.2|930.3|925.3|66
1660647300000|2022-08-16 10:55:00|932.5|927.5|932.3|927.3|932.9|927.9|931.6|926.6|83
1660647600000|2022-08-16 11:00:00|932.1|927.1|931.1|926.1|932.3|927.3|930.9|925.9|66
1660647900000|2022-08-16 11:05:00|931|926|931.2|926.2|931.6|926.6|930.8|925.8|47
1660648200000|2022-08-16 11:10:00|931.1|926.1|930.7|925.7|931.9|926.9|930.4|925.4|53
1660648500000|2022-08-16 11:15:00|930.8|925.8|931.6|926.6|931.9|926.9|930.6|925.6|35
1660648800000|2022-08-16 11:20:00|931.7|926.7|932.9|927.9|933.1|928.1|931.7|926.7|58
1660649100000|2022-08-16 11:25:00|932.8|927.8|932|927|932.8|927.8|931.6|926.6|73
1660649400000|2022-08-16 11:30:00|932.1|927.1|933.4|928.4|934.1|929.1|931.9|926.9|62
1660649700000|2022-08-16 11:35:00|933.3|928.3|933.4|928.4|933.5|928.5|932.8|927.8|36
1660650000000|2022-08-16 11:40:00|933.3|928.3|932.8|927.8|933.3|928.3|932.4|927.4|44
1660650300000|2022-08-16 11:45:00|932.7|927.7|933.5|928.5|933.6|928.6|932.3|927.3|92
1660650600000|2022-08-16 11:50:00|933.4|928.4|933.2|928.2|933.4|928.4|932.8|927.8|41
1660650900000|2022-08-16 11:55:00|933.3|928.3|933.4|928.4|933.4|928.4|932.5|927.5|34
1660651200000|2022-08-16 12:00:00|933.5|928.5|935|930|935.5|930.5|932.7|927.7|107
1660651500000|2022-08-16 12:05:00|935.5|930.5|935.5|930.5|936|931|934.1|929.1|101
1660651800000|2022-08-16 12:10:00|935.4|930.4|936.3|931.3|936.7|931.7|934.9|929.9|121
1660652100000|2022-08-16 12:15:00|936.2|931.2|936.6|931.6|938.9|933.9|935.9|930.9|110
1660652400000|2022-08-16 12:20:00|936.1|931.1|934.6|929.6|937.6|932.6|934.3|929.3|134
1660652700000|2022-08-16 12:25:00|934.7|929.7|935|930|935.5|930.5|933.9|928.9|105
1660653000000|2022-08-16 12:30:00|935.1|930.1|933.7|928.7|935.6|930.6|930.2|925.2|253
1660653300000|2022-08-16 12:35:00|933.6|928.6|932.2|927.2|933.7|928.7|931.7|926.7|141
1660653600000|2022-08-16 12:40:00|932.1|927.1|933.7|928.7|934.2|929.2|931.9|926.9|178
1660653900000|2022-08-16 12:45:00|933.6|928.6|933.3|928.3|934.6|929.6|932.8|927.8|163
1660654200000|2022-08-16 12:50:00|933.2|928.2|933.3|928.3|933.9|928.9|931.7|926.7|151
1660654500000|2022-08-16 12:55:00|933.2|928.2|933.9|928.9|935.9|930.9|932.9|927.9|114
1660654800000|2022-08-16 13:00:00|934|929|937.5|932.5|938.7|933.7|933.7|928.7|257
1660655100000|2022-08-16 13:05:00|937.7|932.7|936.5|931.5|939|934|935.8|930.8|194
1660655400000|2022-08-16 13:10:00|936.1|931.1|936.8|931.8|937.2|932.2|935.4|930.4|192
1660655700000|2022-08-16 13:15:00|937|932|936.6|931.6|938.3|933.3|935.7|930.7|148
1660656000000|2022-08-16 13:20:00|936.5|931.5|934.9|929.9|937.2|932.2|934.7|929.7|106
1660656300000|2022-08-16 13:25:00|935|930|935|930|936|931|934.8|929.8|141
1660656600000|2022-08-16 13:30:00|934.9|929.9|938.3|933.3|938.3|933.3|934.9|929.9|263
1660656900000|2022-08-16 13:35:00|938.2|933.2|937.4|932.4|938.9|933.9|936.7|931.7|174
1660657200000|2022-08-16 13:40:00|937.5|932.5|939.9|934.9|940.6|935.6|937.4|932.4|177
1660657500000|2022-08-16 13:45:00|939.8|934.8|939.2|934.2|940.3|935.3|937.8|932.8|176
1660657800000|2022-08-16 13:50:00|939.5|934.5|941.5|936.5|942.6|937.6|939.3|934.3|174
1660658100000|2022-08-16 13:55:00|941.3|936.3|942.7|937.7|942.7|937.7|940.7|935.7|121
1660658400000|2022-08-16 14:00:00|942.8|937.8|942.9|937.9|943.9|938.9|940.9|935.9|177
1660658700000|2022-08-16 14:05:00|942.8|937.8|941.9|936.9|944.9|939.9|941.1|936.1|205
1660659000000|2022-08-16 14:10:00|941.8|936.8|942.8|937.8|943.1|938.1|941.5|936.5|164
1660659300000|2022-08-16 14:15:00|942.7|937.7|942.7|937.7|943.8|938.8|941.5|936.5|184
1660659600000|2022-08-16 14:20:00|942.5|937.5|942.9|937.9|943.8|938.8|942.5|937.5|147
1660659900000|2022-08-16 14:25:00|943|938|943.6|938.6|944.3|939.3|941.8|936.8|184
1660660200000|2022-08-16 14:30:00|943.7|938.7|943|938|944.2|939.2|941.9|936.9|171
1660660500000|2022-08-16 14:35:00|942.9|937.9|945|940|945.5|940.5|942.4|937.4|116
1660660800000|2022-08-16 14:40:00|945.1|940.1|947.1|942.1|947.6|942.6|944.6|939.6|118
1660661100000|2022-08-16 14:45:00|947.4|942.4|947.7|942.7|948.2|943.2|946.1|941.1|145
1660661400000|2022-08-16 14:50:00|947.5|942.5|944.2|939.2|947.5|942.5|943.8|938.8|125
1660661700000|2022-08-16 14:55:00|944.3|939.3|942.7|937.7|944.3|939.3|941.8|936.8|127
1660662000000|2022-08-16 15:00:00|942.8|937.8|942.3|937.3|943.3|938.3|941.5|936.5|117
1660662300000|2022-08-16 15:05:00|942.4|937.4|941.9|936.9|942.7|937.7|939.9|934.9|136
1660662600000|2022-08-16 15:10:00|941.8|936.8|943.2|938.2|943.4|938.4|941|936|118
1660662900000|2022-08-16 15:15:00|943.3|938.3|941.2|936.2|943.3|938.3|941.2|936.2|90
1660663200000|2022-08-16 15:20:00|941.1|936.1|942|937|942|937|939.9|934.9|91
1660663500000|2022-08-16 15:25:00|941.9|936.9|941.3|936.3|942.7|937.7|940.8|935.8|82
1660663800000|2022-08-16 15:30:00|941.4|936.4|938.5|933.5|941.6|936.6|938.4|933.4|123
1660664100000|2022-08-16 15:35:00|938.4|933.4|937.6|932.6|938.7|933.7|936.6|931.6|91
1660664400000|2022-08-16 15:40:00|937.7|932.7|937.4|932.4|937.8|932.8|936.7|931.7|68
1660664700000|2022-08-16 15:45:00|937.2|932.2|937.7|932.7|937.9|932.9|937.2|932.2|78
1660665000000|2022-08-16 15:50:00|937.6|932.6|936.6|931.6|937.9|932.9|934.8|929.8|119
1660665300000|2022-08-16 15:55:00|936.5|931.5|937.4|932.4|938.1|933.1|936|931|117
1660665600000|2022-08-16 16:00:00|937.2|932.2|935.6|930.6|937.8|932.8|934.3|929.3|90
1660665900000|2022-08-16 16:05:00|935.9|930.9|933.6|928.6|935.9|930.9|933.6|928.6|77
1660666200000|2022-08-16 16:10:00|933.5|928.5|936.3|931.3|936.4|931.4|933|928|72
1660666500000|2022-08-16 16:15:00|936.6|931.6|937.5|932.5|937.9|932.9|936.2|931.2|67
1660666800000|2022-08-16 16:20:00|937.8|932.8|937.9|932.9|938.1|933.1|937.5|932.5|73
1660667100000|2022-08-16 16:25:00|938.4|933.4|939.2|934.2|939.5|934.5|938.2|933.2|66
1660667400000|2022-08-16 16:30:00|939.3|934.3|938.2|933.2|939.4|934.4|938.2|933.2|62
1660667700000|2022-08-16 16:35:00|938.3|933.3|937.6|932.6|938.7|933.7|937|932|45
1660668000000|2022-08-16 16:40:00|937.9|932.9|938.2|933.2|938.7|933.7|937.8|932.8|56
1660668300000|2022-08-16 16:45:00|938.1|933.1|938.5|933.5|938.7|933.7|937.9|932.9|55
1660668600000|2022-08-16 16:50:00|938.6|933.6|938.2|933.2|938.6|933.6|937.9|932.9|42
1660668900000|2022-08-16 16:55:00|938.3|933.3|938.8|933.8|938.8|933.8|938.1|933.1|64
1660669200000|2022-08-16 17:00:00|938.7|933.7|938|933|938.8|933.8|937.7|932.7|138
1660669500000|2022-08-16 17:05:00|938.4|933.4|939.9|934.9|940|935|937.9|932.9|81
1660669800000|2022-08-16 17:10:00|940|935|939.1|934.1|940.1|935.1|939.1|934.1|45
1660670100000|2022-08-16 17:15:00|939.3|934.3|939.1|934.1|939.9|934.9|939|934|98
1660670400000|2022-08-16 17:20:00|939.3|934.3|939.4|934.4|939.5|934.5|938.9|933.9|86
1660670700000|2022-08-16 17:25:00|939.3|934.3|939.2|934.2|939.6|934.6|939|934|41
1660671000000|2022-08-16 17:30:00|939.3|934.3|939|934|939.3|934.3|938.9|933.9|38
1660671300000|2022-08-16 17:35:00|939.1|934.1|939.2|934.2|939.4|934.4|939|934|52
1660671600000|2022-08-16 17:40:00|939.3|934.3|939.3|934.3|939.3|934.3|939.1|934.1|45
1660671900000|2022-08-16 17:45:00|939.4|934.4|940.5|935.5|940.6|935.6|939.4|934.4|32
1660672200000|2022-08-16 17:50:00|940.7|935.7|941.1|936.1|941.5|936.5|940.7|935.7|43
1660672500000|2022-08-16 17:55:00|941|936|940.7|935.7|941.4|936.4|940.7|935.7|104
1660672800000|2022-08-16 18:00:00|941|936|940.7|935.7|941|936|940.5|935.5|59
1660673100000|2022-08-16 18:05:00|940.8|935.8|941.6|936.6|941.7|936.7|940.4|935.4|53
1660673400000|2022-08-16 18:10:00|941.5|936.5|941.9|936.9|942|937|941.4|936.4|58
1660673700000|2022-08-16 18:15:00|941.8|936.8|941.7|936.7|942.4|937.4|941.7|936.7|83
1660674000000|2022-08-16 18:20:00|941.8|936.8|941.8|936.8|942|937|941.5|936.5|65
1660674300000|2022-08-16 18:25:00|942|937|941.5|936.5|942.1|937.1|941.4|936.4|62
1660674600000|2022-08-16 18:30:00|941.6|936.6|942.2|937.2|942.8|937.8|941.4|936.4|85
1660674900000|2022-08-16 18:35:00|942.1|937.1|941.5|936.5|942.4|937.4|940.9|935.9|66
1660675200000|2022-08-16 18:40:00|941.3|936.3|940.8|935.8|941.3|936.3|940.5|935.5|96
1660675500000|2022-08-16 18:45:00|941|936|939.3|934.3|941|936|939.1|934.1|109
1660675800000|2022-08-16 18:50:00|939.1|934.1|939.7|934.7|939.8|934.8|938.9|933.9|103
1660676100000|2022-08-16 18:55:00|939.8|934.8|940.7|935.7|940.8|935.8|939.7|934.7|74
1660676400000|2022-08-16 19:00:00|940.6|935.6|939.7|934.7|940.6|935.6|939.5|934.5|92
1660676700000|2022-08-16 19:05:00|939.8|934.8|940.3|935.3|940.5|935.5|939.6|934.6|66
1660677000000|2022-08-16 19:10:00|940.2|935.2|940.4|935.4|940.4|935.4|939.6|934.6|90
1660677300000|2022-08-16 19:15:00|940.3|935.3|940.5|935.5|940.5|935.5|939.9|934.9|91
1660677600000|2022-08-16 19:20:00|940.4|935.4|940.2|935.2|940.5|935.5|939.9|934.9|88
1660677900000|2022-08-16 19:25:00|940.1|935.1|940.1|935.1|940.5|935.5|940|935|58
1660678200000|2022-08-16 19:30:00|940|935|940.5|935.5|940.7|935.7|939.9|934.9|77
1660678500000|2022-08-16 19:35:00|940.4|935.4|940.5|935.5|940.7|935.7|940.1|935.1|64
1660678800000|2022-08-16 19:40:00|940.4|935.4|940|935|940.6|935.6|939.9|934.9|60
1660679100000|2022-08-16 19:45:00|939.9|934.9|940.2|935.2|940.4|935.4|939.6|934.6|38
1660679400000|2022-08-16 19:50:00|940.3|935.3|940.4|935.4|940.5|935.5|940|935|55
1660679700000|2022-08-16 19:55:00|940.3|935.3|940.6|935.6|940.6|935.6|940|935|103
1660680000000|2022-08-16 20:00:00|940.5|935.5|940.4|935.4|940.6|935.6|940.1|935.1|37
1660680300000|2022-08-16 20:05:00|940.3|935.3|940.3|935.3|940.5|935.5|940.1|935.1|47
1660680600000|2022-08-16 20:10:00|940.4|935.4|940.6|935.6|940.6|935.6|940.3|935.3|13
1660680900000|2022-08-16 20:15:00|940.5|935.5|940.6|935.6|940.9|935.9|940.3|935.3|27
1660681200000|2022-08-16 20:20:00|940.7|935.7|940.2|935.2|940.7|935.7|940.2|935.2|26
1660681500000|2022-08-16 20:25:00|940.4|935.4|940.6|935.6|940.6|935.6|940.3|935.3|19
1660681800000|2022-08-16 20:30:00|940.5|935.5|940.1|935.1|940.5|935.5|940|935|30
1660682100000|2022-08-16 20:35:00|940|935|940.6|935.6|940.8|935.8|940|935|26
1660682400000|2022-08-16 20:40:00|940.7|935.7|940.4|935.4|940.8|935.8|940.3|935.3|16
1660682700000|2022-08-16 20:45:00|940.3|935.3|939.9|934.9|940.4|935.4|939.8|934.8|43
1660683000000|2022-08-16 20:50:00|940|935|940.3|935.3|940.4|935.4|939.9|934.9|40
1660683300000|2022-08-16 20:55:00|940.2|935.2|943.2|932.2|943.4|935.6|940.2|930.6|38
1660687200000|2022-08-16 22:00:00|942|933.7|940.4|935.4|942|935.9|939.7|933.3|77
1660687500000|2022-08-16 22:05:00|940.5|935.5|939.6|934.6|940.8|935.8|939.4|934.4|55
1660687800000|2022-08-16 22:10:00|939.8|934.8|939.6|934.6|940.1|935.1|939.4|934.4|29
1660688100000|2022-08-16 22:15:00|939.5|934.5|939.5|934.5|939.8|934.8|939.3|934.3|34
1660688400000|2022-08-16 22:20:00|939.6|934.6|939.6|934.6|940|935|939.5|934.5|54
1660688700000|2022-08-16 22:25:00|939.9|934.9|939.6|934.6|939.9|934.9|939.6|934.6|29
1660689000000|2022-08-16 22:30:00|939.5|934.5|939.4|934.4|940.3|935.3|939.4|934.4|37
1660689300000|2022-08-16 22:35:00|939.3|934.3|939.3|934.3|939.4|934.4|939.2|934.2|9
1660689600000|2022-08-16 22:40:00|939.5|934.5|939.4|934.4|939.6|934.6|939.4|934.4|5
1660689900000|2022-08-16 22:45:00|939.3|934.3|939.1|934.1|939.6|934.6|939.1|934.1|23
1660690200000|2022-08-16 22:50:00|939.3|934.3|939.3|934.3|939.5|934.5|939|934|26
1660690500000|2022-08-16 22:55:00|939.5|934.5|939.1|934.1|939.5|934.5|939|934|14
1660690800000|2022-08-16 23:00:00|939.3|934.3|939.2|934.2|939.4|934.4|939|934|14
1660691100000|2022-08-16 23:05:00|939.3|934.3|939.6|934.6|939.6|934.6|939.1|934.1|53
1660691400000|2022-08-16 23:10:00|939.5|934.5|939.5|934.5|940.2|935.2|939.3|934.3|21
1660691700000|2022-08-16 23:15:00|939.4|934.4|939.3|934.3|939.7|934.7|939.1|934.1|17
1660692000000|2022-08-16 23:20:00|939.2|934.2|939.2|934.2|939.2|934.2|939.1|934.1|3
1660692300000|2022-08-16 23:25:00|939.3|934.3|939.1|934.1|939.6|934.6|939|934|14
1660692600000|2022-08-16 23:30:00|939.4|934.4|939.2|934.2|939.4|934.4|939|934|13
1660692900000|2022-08-16 23:35:00|939|934|939.2|934.2|939.4|934.4|939|934|10
1660693200000|2022-08-16 23:40:00|939.3|934.3|939.8|934.8|939.8|934.8|939|934|27
1660693500000|2022-08-16 23:45:00|939.7|934.7|939.8|934.8|939.9|934.9|939.5|934.5|29
1660693800000|2022-08-16 23:50:00|939.9|934.9|939.5|934.5|940.3|935.3|939|934|35
1660694100000|2022-08-16 23:55:00|939.4|934.4|939.1|934.1|939.8|934.8|939.1|934.1|43
1660694400000|2022-08-17 00:00:00|939|934|938.5|933.5|939.2|934.2|938.4|933.4|66
1660694700000|2022-08-17 00:05:00|938.6|933.6|939.5|934.5|939.6|934.6|938|933|70
1660695000000|2022-08-17 00:10:00|939.6|934.6|940.2|935.2|940.3|935.3|939.5|934.5|27
1660695300000|2022-08-17 00:15:00|940.3|935.3|940.8|935.8|940.8|935.8|940.1|935.1|47
1660695600000|2022-08-17 00:20:00|940.7|935.7|940|935|940.7|935.7|940|935|28
1660695900000|2022-08-17 00:25:00|939.9|934.9|938.7|933.7|939.9|934.9|938.7|933.7|26
1660696200000|2022-08-17 00:30:00|938.5|933.5|938.8|933.8|938.9|933.9|938.3|933.3|18
1660696500000|2022-08-17 00:35:00|938.9|933.9|939|934|939.5|934.5|938.8|933.8|49
1660696800000|2022-08-17 00:40:00|939.3|934.3|938.9|933.9|939.3|934.3|938.9|933.9|29
1660697100000|2022-08-17 00:45:00|938.8|933.8|939|934|939|934|938.5|933.5|40
1660697400000|2022-08-17 00:50:00|939.1|934.1|939.2|934.2|939.4|934.4|938.8|933.8|75
1660697700000|2022-08-17 00:55:00|939|934|939|934|939.4|934.4|939|934|84
1660698000000|2022-08-17 01:00:00|938.9|933.9|938.6|933.6|939.1|934.1|938.4|933.4|78
1660698300000|2022-08-17 01:05:00|938.5|933.5|938.4|933.4|938.8|933.8|938.3|933.3|39
1660698600000|2022-08-17 01:10:00|938.5|933.5|939.4|934.4|939.6|934.6|938.5|933.5|43
1660698900000|2022-08-17 01:15:00|939.5|934.5|940|935|940.4|935.4|939.4|934.4|66
1660699200000|2022-08-17 01:20:00|939.9|934.9|939.5|934.5|940|935|939.4|934.4|48
1660699500000|2022-08-17 01:25:00|939.7|934.7|939.3|934.3|939.9|934.9|939|934|33
1660699800000|2022-08-17 01:30:00|938.9|933.9|937.7|932.7|938.9|933.9|937.6|932.6|96
1660700100000|2022-08-17 01:35:00|937.8|932.8|936.4|931.4|937.8|932.8|936|931|76
1660700400000|2022-08-17 01:40:00|936.3|931.3|936.6|931.6|937|932|935.9|930.9|91
1660700700000|2022-08-17 01:45:00|936.7|931.7|936.4|931.4|936.7|931.7|936|931|52
1660701000000|2022-08-17 01:50:00|936.3|931.3|937.2|932.2|937.5|932.5|936.3|931.3|53
1660701300000|2022-08-17 01:55:00|937.1|932.1|936.9|931.9|937.2|932.2|936.7|931.7|64
1660701600000|2022-08-17 02:00:00|937|932|937.9|932.9|938.2|933.2|936.9|931.9|91
1660701900000|2022-08-17 02:05:00|938|933|938|933|938.3|933.3|937.9|932.9|42
1660702200000|2022-08-17 02:10:00|937.9|932.9|938.5|933.5|938.8|933.8|937.9|932.9|72
1660702500000|2022-08-17 02:15:00|938.6|933.6|938.2|933.2|939|934|938|933|20
1660702800000|2022-08-17 02:20:00|938|933|938.2|933.2|938.5|933.5|937.9|932.9|18
1660703100000|2022-08-17 02:25:00|938|933|937.9|932.9|938.2|933.2|937.8|932.8|22
1660703400000|2022-08-17 02:30:00|938|933|939.5|934.5|939.5|934.5|938|933|27
1660703700000|2022-08-17 02:35:00|939.7|934.7|939|934|940|935|938.9|933.9|20
1660704000000|2022-08-17 02:40:00|938.9|933.9|938.4|933.4|939.3|934.3|938.4|933.4|34
1660704300000|2022-08-17 02:45:00|938.5|933.5|939|934|939|934|938.3|933.3|26
1660704600000|2022-08-17 02:50:00|939.2|934.2|938.8|933.8|939.2|934.2|938.3|933.3|54
1660704900000|2022-08-17 02:55:00|938.7|933.7|938.1|933.1|938.7|933.7|937.8|932.8|11
1660705200000|2022-08-17 03:00:00|938|933|938.2|933.2|938.4|933.4|938|933|15
1660705500000|2022-08-17 03:05:00|938.1|933.1|938.3|933.3|938.3|933.3|937.7|932.7|33
1660705800000|2022-08-17 03:10:00|938.2|933.2|937.5|932.5|938.3|933.3|937.3|932.3|40
1660706100000|2022-08-17 03:15:00|937.4|932.4|936.7|931.7|937.5|932.5|936.7|931.7|21
1660706400000|2022-08-17 03:20:00|936.8|931.8|936.1|931.1|936.9|931.9|936|931|47
1660706700000|2022-08-17 03:25:00|936|931|936.1|931.1|936.6|931.6|935.8|930.8|38
1660707000000|2022-08-17 03:30:00|936.2|931.2|936.6|931.6|936.8|931.8|936.1|931.1|20
1660707300000|2022-08-17 03:35:00|936.4|931.4|936.9|931.9|936.9|931.9|936.2|931.2|12
1660707600000|2022-08-17 03:40:00|936.7|931.7|936.8|931.8|936.8|931.8|936.7|931.7|6
1660707900000|2022-08-17 03:45:00|936.7|931.7|936.9|931.9|936.9|931.9|936.7|931.7|13
1660708200000|2022-08-17 03:50:00|937|932|937.4|932.4|937.5|932.5|937|932|11
1660708500000|2022-08-17 03:55:00|937.6|932.6|937.2|932.2|937.8|932.8|937.2|932.2|15
1660708800000|2022-08-17 04:00:00|937.1|932.1|937.3|932.3|937.3|932.3|937.1|932.1|17
1660709400000|2022-08-17 04:10:00|937.4|932.4|937.7|932.7|937.7|932.7|937.3|932.3|33
1660709700000|2022-08-17 04:15:00|937.6|932.6|937.8|932.8|937.9|932.9|937.3|932.3|27
1660710000000|2022-08-17 04:20:00|937.7|932.7|937.8|932.8|937.8|932.8|937.6|932.6|8
1660710300000|2022-08-17 04:25:00|938.1|933.1|938.3|933.3|938.3|933.3|937.7|932.7|20
1660710600000|2022-08-17 04:30:00|938.4|933.4|939.1|934.1|939.1|934.1|938.4|933.4|15
1660710900000|2022-08-17 04:35:00|939|934|939.3|934.3|939.3|934.3|939|934|10
1660711200000|2022-08-17 04:40:00|939.7|934.7|939.7|934.7|939.8|934.8|939.6|934.6|7
1660711500000|2022-08-17 04:45:00|939.6|934.6|939.7|934.7|939.7|934.7|939.6|934.6|16
1660711800000|2022-08-17 04:50:00|939.8|934.8|940.1|935.1|940.1|935.1|939.7|934.7|26
1660712100000|2022-08-17 04:55:00|940.2|935.2|940.2|935.2|940.8|935.8|940.1|935.1|37
1660712400000|2022-08-17 05:00:00|940.1|935.1|940.6|935.6|940.9|935.9|939.7|934.7|45
1660712700000|2022-08-17 05:05:00|940.9|935.9|940|935|940.9|935.9|940|935|36
1660713000000|2022-08-17 05:10:00|939.8|934.8|940.1|935.1|940.2|935.2|939.7|934.7|21
1660713300000|2022-08-17 05:15:00|939.9|934.9|940.2|935.2|940.3|935.3|939.7|934.7|10
1660713600000|2022-08-17 05:20:00|940.1|935.1|940.2|935.2|940.4|935.4|939.7|934.7|40
1660713900000|2022-08-17 05:25:00|940.3|935.3|940.6|935.6|940.8|935.8|940.3|935.3|27
1660714200000|2022-08-17 05:30:00|940.5|935.5|941.5|936.5|941.8|936.8|940.4|935.4|126
1660714500000|2022-08-17 05:35:00|941.4|936.4|942.2|937.2|942.7|937.7|941.4|936.4|61
1660714800000|2022-08-17 05:40:00|942.1|937.1|942.1|937.1|942.3|937.3|941.7|936.7|56
1660715100000|2022-08-17 05:45:00|942.3|937.3|942|937|942.3|937.3|941.6|936.6|52
1660715400000|2022-08-17 05:50:00|942.2|937.2|942.4|937.4|942.5|937.5|941.9|936.9|37
1660715700000|2022-08-17 05:55:00|942.5|937.5|943.6|938.6|943.8|938.8|942.2|937.2|59
1660716000000|2022-08-17 06:00:00|943.5|938.5|943.6|938.6|944.7|939.7|943.4|938.4|119
1660716300000|2022-08-17 06:05:00|943.7|938.7|943.2|938.2|943.8|938.8|942.8|937.8|74
1660716600000|2022-08-17 06:10:00|943.1|938.1|941.8|936.8|943.1|938.1|941.8|936.8|72
1660716900000|2022-08-17 06:15:00|941.9|936.9|941.6|936.6|941.9|936.9|941.1|936.1|91
1660717200000|2022-08-17 06:20:00|941.5|936.5|940.7|935.7|941.6|936.6|940.7|935.7|38
1660717500000|2022-08-17 06:25:00|940.8|935.8|940.7|935.7|941.1|936.1|940.6|935.6|45
1660717800000|2022-08-17 06:30:00|940.6|935.6|939.6|934.6|940.8|935.8|939.5|934.5|79
1660718100000|2022-08-17 06:35:00|939.7|934.7|939.8|934.8|940.2|935.2|939.4|934.4|59
1660718400000|2022-08-17 06:40:00|939.7|934.7|939.6|934.6|940.2|935.2|939.5|934.5|37
1660718700000|2022-08-17 06:45:00|939.5|934.5|939.2|934.2|939.6|934.6|938.5|933.5|50
1660719000000|2022-08-17 06:50:00|939.1|934.1|938.9|933.9|939.1|934.1|938.3|933.3|106
1660719300000|2022-08-17 06:55:00|939.1|934.1|939.5|934.5|939.8|934.8|939|934|50
1660719600000|2022-08-17 07:00:00|939.4|934.4|938.7|933.7|940.3|935.3|938.5|933.5|99
1660719900000|2022-08-17 07:05:00|939|934|939.4|934.4|939.5|934.5|938.1|933.1|68
1660720200000|2022-08-17 07:10:00|939.3|934.3|938.6|933.6|939.4|934.4|938.3|933.3|36
1660720500000|2022-08-17 07:15:00|938.7|933.7|937.1|932.1|938.9|933.9|937.1|932.1|73
1660720800000|2022-08-17 07:20:00|937|932|936.7|931.7|937.8|932.8|936.7|931.7|94
1660721100000|2022-08-17 07:25:00|936.6|931.6|936.8|931.8|936.9|931.9|935.8|930.8|99
1660721400000|2022-08-17 07:30:00|936.9|931.9|936.3|931.3|937.3|932.3|936.1|931.1|75
1660721700000|2022-08-17 07:35:00|936.2|931.2|935.3|930.3|936.4|931.4|935.2|930.2|95
1660722000000|2022-08-17 07:40:00|935.2|930.2|934.1|929.1|935.6|930.6|934|929|91
1660722300000|2022-08-17 07:45:00|934.2|929.2|934.3|929.3|934.9|929.9|933.3|928.3|83
1660722600000|2022-08-17 07:50:00|934.4|929.4|934.3|929.3|934.6|929.6|934|929|59
1660722900000|2022-08-17 07:55:00|934.2|929.2|934.3|929.3|934.7|929.7|933.9|928.9|119
1660723200000|2022-08-17 08:00:00|934.2|929.2|933.7|928.7|934.3|929.3|933.4|928.4|110
1660723500000|2022-08-17 08:05:00|933.8|928.8|933.3|928.3|934|929|932.4|927.4|93
1660723800000|2022-08-17 08:10:00|933.2|928.2|934.8|929.8|934.9|929.9|933.2|928.2|97
1660724100000|2022-08-17 08:15:00|935|930|934.8|929.8|935.1|930.1|934|929|90
1660724400000|2022-08-17 08:20:00|934.7|929.7|935|930|935|930|933.9|928.9|81
1660724700000|2022-08-17 08:25:00|934.8|929.8|935.3|930.3|936.1|931.1|934.8|929.8|70
1660725000000|2022-08-17 08:30:00|935.2|930.2|936.8|931.8|937|932|935|930|69
1660725300000|2022-08-17 08:35:00|936.7|931.7|936.4|931.4|936.9|931.9|935.4|930.4|63
1660725600000|2022-08-17 08:40:00|936.5|931.5|935.8|930.8|936.7|931.7|935.8|930.8|63
1660725900000|2022-08-17 08:45:00|935.6|930.6|935.2|930.2|935.8|930.8|934.8|929.8|115
1660726200000|2022-08-17 08:50:00|935.1|930.1|934.4|929.4|935.7|930.7|934.2|929.2|90
1660726500000|2022-08-17 08:55:00|934.3|929.3|933.5|928.5|934.4|929.4|933.3|928.3|45
1660726800000|2022-08-17 09:00:00|933.4|928.4|933|928|933.4|928.4|932.4|927.4|70
1660727100000|2022-08-17 09:05:00|932.9|927.9|932.9|927.9|933.2|928.2|932.7|927.7|56
1660727400000|2022-08-17 09:10:00|932.8|927.8|933.5|928.5|933.8|928.8|932.8|927.8|56
1660727700000|2022-08-17 09:15:00|933.4|928.4|932.5|927.5|933.4|928.4|932.5|927.5|60
1660728000000|2022-08-17 09:20:00|932.6|927.6|932.5|927.5|933|928|932.4|927.4|41
1660728300000|2022-08-17 09:25:00|932.6|927.6|933.3|928.3|933.3|928.3|932.2|927.2|36
1660728600000|2022-08-17 09:30:00|933.4|928.4|932.6|927.6|933.5|928.5|932.5|927.5|75
1660728900000|2022-08-17 09:35:00|932.5|927.5|931.3|926.3|932.6|927.6|931.2|926.2|42
1660729200000|2022-08-17 09:40:00|931.2|926.2|932.3|927.3|932.4|927.4|931.1|926.1|50
1660729500000|2022-08-17 09:45:00|932.2|927.2|931.6|926.6|932.5|927.5|931.5|926.5|47
1660729800000|2022-08-17 09:50:00|931.5|926.5|931.7|926.7|931.7|926.7|931.1|926.1|54
1660730100000|2022-08-17 09:55:00|931.6|926.6|932|927|932.2|927.2|931.5|926.5|45
1660730400000|2022-08-17 10:00:00|931.9|926.9|931.7|926.7|932|927|931.4|926.4|96
1660730700000|2022-08-17 10:05:00|931.8|926.8|931.5|926.5|931.8|926.8|931.1|926.1|83
1660731000000|2022-08-17 10:10:00|931.6|926.6|932.1|927.1|932.3|927.3|931.6|926.6|59
1660731300000|2022-08-17 10:15:00|932|927|931.5|926.5|932.5|927.5|931.4|926.4|65
1660731600000|2022-08-17 10:20:00|931.4|926.4|931.4|926.4|932|927|931.4|926.4|32
1660731900000|2022-08-17 10:25:00|931.3|926.3|930.7|925.7|931.5|926.5|930.3|925.3|69
1660732200000|2022-08-17 10:30:00|930.8|925.8|932|927|932|927|930.1|925.1|74
1660732500000|2022-08-17 10:35:00|931.9|926.9|933|928|933.1|928.1|931.7|926.7|79
1660732800000|2022-08-17 10:40:00|932.9|927.9|931.6|926.6|932.9|927.9|931.6|926.6|60
1660733100000|2022-08-17 10:45:00|931.5|926.5|931.4|926.4|931.6|926.6|930.6|925.6|34
1660733400000|2022-08-17 10:50:00|931.3|926.3|931|926|931.5|926.5|930.7|925.7|86
1660733700000|2022-08-17 10:55:00|930.9|925.9|931.8|926.8|931.9|926.9|930.4|925.4|43
1660734000000|2022-08-17 11:00:00|931.7|926.7|931.6|926.6|932.4|927.4|931.2|926.2|86
1660734300000|2022-08-17 11:05:00|931.7|926.7|930.9|925.9|931.7|926.7|930.8|925.8|104
1660734600000|2022-08-17 11:10:00|931|926|930.7|925.7|931|926|930|925|60
1660734900000|2022-08-17 11:15:00|930.6|925.6|929.5|924.5|930.8|925.8|928.1|923.1|115
1660735200000|2022-08-17 11:20:00|929.4|924.4|930.9|925.9|931.1|926.1|929.4|924.4|81
1660735500000|2022-08-17 11:25:00|930.8|925.8|929.8|924.8|930.8|925.8|929.4|924.4|55
1660735800000|2022-08-17 11:30:00|929.7|924.7|929.9|924.9|931|926|929.3|924.3|99
1660736100000|2022-08-17 11:35:00|929.7|924.7|929.6|924.6|930.4|925.4|929.3|924.3|89
1660736400000|2022-08-17 11:40:00|929.7|924.7|929.2|924.2|930.4|925.4|929.2|924.2|78
1660736700000|2022-08-17 11:45:00|929.1|924.1|928.7|923.7|929.4|924.4|928.4|923.4|63
1660737000000|2022-08-17 11:50:00|928.8|923.8|929.8|924.8|930.7|925.7|928.5|923.5|95
1660737300000|2022-08-17 11:55:00|929.9|924.9|930.8|925.8|930.9|925.9|929.4|924.4|84
1660737600000|2022-08-17 12:00:00|931|926|929.5|924.5|931.4|926.4|929.5|924.5|126
1660737900000|2022-08-17 12:05:00|929.4|924.4|930.4|925.4|930.9|925.9|928.5|923.5|75
1660738200000|2022-08-17 12:10:00|930.3|925.3|931|926|932.6|927.6|929.8|924.8|87
1660738500000|2022-08-17 12:15:00|930.7|925.7|928.8|923.8|931.1|926.1|928.6|923.6|114
1660738800000|2022-08-17 12:20:00|928.9|923.9|930.1|925.1|930.8|925.8|928.6|923.6|180
1660739100000|2022-08-17 12:25:00|930.2|925.2|933.3|922.3|933.3|927.3|929.1|922.2|103
1660739400000|2022-08-17 12:30:00|932.8|921.8|928.9|923.9|936.5|927.7|928.8|920.8|404
1660739700000|2022-08-17 12:35:00|929.1|924.1|931.6|926.6|932.4|927.4|928.6|923.6|263
1660740000000|2022-08-17 12:40:00|931.5|926.5|931.5|926.5|931.9|926.9|930|925|196
1660740300000|2022-08-17 12:45:00|931.4|926.4|931.5|926.5|931.9|926.9|929.7|924.7|157
1660740600000|2022-08-17 12:50:00|931.7|926.7|930.6|925.6|932|927|930|925|165
1660740900000|2022-08-17 12:55:00|930.5|925.5|931.3|926.3|932.3|927.3|930.3|925.3|204
1660741200000|2022-08-17 13:00:00|931.4|926.4|931.4|926.4|932.9|927.9|930.7|925.7|233
1660741500000|2022-08-17 13:05:00|931.6|926.6|933|928|933.2|928.2|930.8|925.8|174
1660741800000|2022-08-17 13:10:00|933.3|928.3|932.1|927.1|933.3|928.3|930.5|925.5|111
1660742100000|2022-08-17 13:15:00|932.2|927.2|931.7|926.7|932.7|927.7|931.4|926.4|172
1660742400000|2022-08-17 13:20:00|931.6|926.6|933.3|928.3|933.4|928.4|930.9|925.9|162
1660742700000|2022-08-17 13:25:00|933.4|928.4|935.3|930.3|935.4|930.4|933.3|928.3|118
1660743000000|2022-08-17 13:30:00|935.1|930.1|931.2|926.2|935.1|930.1|931|926|223
1660743300000|2022-08-17 13:35:00|931.1|926.1|931.3|926.3|933.2|928.2|930.9|925.9|191
1660743600000|2022-08-17 13:40:00|931.4|926.4|932.4|927.4|933|928|929.4|924.4|198
1660743900000|2022-08-17 13:45:00|932.5|927.5|931.5|926.5|932.9|927.9|931|926|138
1660744200000|2022-08-17 13:50:00|931.3|926.3|932.2|927.2|933.1|928.1|930.8|925.8|127
1660744500000|2022-08-17 13:55:00|932.4|927.4|932.5|927.5|933.8|928.8|932.2|927.2|120
1660744800000|2022-08-17 14:00:00|932.6|927.6|935.1|930.1|935.7|930.7|932|927|177
1660745100000|2022-08-17 14:05:00|935.2|930.2|936.1|931.1|938.2|933.2|934.6|929.6|182
1660745400000|2022-08-17 14:10:00|936|931|935.1|930.1|936.6|931.6|934|929|117
1660745700000|2022-08-17 14:15:00|935.3|930.3|934.6|929.6|935.7|930.7|934.2|929.2|154
1660746000000|2022-08-17 14:20:00|934.7|929.7|935.9|930.9|936.2|931.2|934.5|929.5|107
1660746300000|2022-08-17 14:25:00|936|931|934.8|929.8|936.1|931.1|934|929|154
1660746600000|2022-08-17 14:30:00|935.2|930.2|935.4|930.4|936.2|931.2|934.7|929.7|157
1660746900000|2022-08-17 14:35:00|935.3|930.3|933.6|928.6|935.8|930.8|932.6|927.6|126
1660747200000|2022-08-17 14:40:00|933.5|928.5|932.5|927.5|933.8|928.8|932.2|927.2|140
1660747500000|2022-08-17 14:45:00|932.6|927.6|933.1|928.1|933.2|928.2|931.5|926.5|130
1660747800000|2022-08-17 14:50:00|933.2|928.2|931.6|926.6|933.5|928.5|931.2|926.2|120
1660748100000|2022-08-17 14:55:00|931.5|926.5|932.5|927.5|932.5|927.5|931|926|122
1660748400000|2022-08-17 15:00:00|932.4|927.4|931|926|932.7|927.7|931|926|122
1660748700000|2022-08-17 15:05:00|931.1|926.1|930.5|925.5|931.7|926.7|930.4|925.4|103
1660749000000|2022-08-17 15:10:00|930.4|925.4|929.3|924.3|930.8|925.8|928.9|923.9|102
1660749300000|2022-08-17 15:15:00|929.1|924.1|929.7|924.7|929.8|924.8|928.9|923.9|54
1660749600000|2022-08-17 15:20:00|929.8|924.8|929.6|924.6|929.8|924.8|929|924|54
1660749900000|2022-08-17 15:25:00|929.7|924.7|929|924|929.7|924.7|928|923|88
1660750200000|2022-08-17 15:30:00|928.8|923.8|928.8|923.8|930.7|925.7|928.6|923.6|138
1660750500000|2022-08-17 15:35:00|928.7|923.7|926.4|921.4|928.7|923.7|926.4|921.4|121
1660750800000|2022-08-17 15:40:00|926.6|921.6|924.3|919.3|926.7|921.7|924.2|919.2|131
1660751100000|2022-08-17 15:45:00|924.4|919.4|924.3|919.3|924.9|919.9|924.1|919.1|98
1660751400000|2022-08-17 15:50:00|924.2|919.2|924.5|919.5|925.1|920.1|924.1|919.1|63
1660751700000|2022-08-17 15:55:00|924.7|919.7|924.2|919.2|925.2|920.2|924.2|919.2|71
1660752000000|2022-08-17 16:00:00|924.3|919.3|924.4|919.4|924.6|919.6|924|919|29
1660752300000|2022-08-17 16:05:00|924.1|919.1|926.4|921.4|926.8|921.8|924|919|103
1660752600000|2022-08-17 16:10:00|926.7|921.7|927.5|922.5|928.2|923.2|926.3|921.3|72
1660752900000|2022-08-17 16:15:00|927.4|922.4|928.4|923.4|928.8|923.8|927.4|922.4|94
1660753200000|2022-08-17 16:20:00|928.5|923.5|927.9|922.9|929.3|924.3|927.9|922.9|95
1660753500000|2022-08-17 16:25:00|927.8|922.8|928.4|923.4|928.6|923.6|926.9|921.9|71
1660753800000|2022-08-17 16:30:00|928.5|923.5|929|924|929.5|924.5|928.1|923.1|74
1660754100000|2022-08-17 16:35:00|929.1|924.1|929.8|924.8|930.4|925.4|928.7|923.7|76
1660754400000|2022-08-17 16:40:00|929.7|924.7|930.6|925.6|930.8|925.8|929.5|924.5|86
1660754700000|2022-08-17 16:45:00|930.7|925.7|930.6|925.6|931|926|930.1|925.1|81
1660755000000|2022-08-17 16:50:00|930.5|925.5|930|925|930.9|925.9|929.9|924.9|87
1660755300000|2022-08-17 16:55:00|929.9|924.9|929.4|924.4|930.3|925.3|928.9|923.9|78
1660755600000|2022-08-17 17:00:00|929.5|924.5|929.2|924.2|930.2|925.2|928.8|923.8|133
1660755900000|2022-08-17 17:05:00|929.1|924.1|929.6|924.6|930.9|925.9|929.1|924.1|90
1660756200000|2022-08-17 17:10:00|929.7|924.7|929.7|924.7|930|925|929.3|924.3|62
1660756500000|2022-08-17 17:15:00|929.6|924.6|930.1|925.1|930.5|925.5|929.6|924.6|51
1660756800000|2022-08-17 17:20:00|929.9|924.9|929.4|924.4|929.9|924.9|929|924|81
1660757100000|2022-08-17 17:25:00|929.5|924.5|929|924|929.6|924.6|928.5|923.5|71
1660757400000|2022-08-17 17:30:00|929.1|924.1|928.9|923.9|929.1|924.1|928.5|923.5|80
1660757700000|2022-08-17 17:35:00|929|924|929|924|929.3|924.3|928.7|923.7|98
1660758000000|2022-08-17 17:40:00|929.1|924.1|928.9|923.9|929.4|924.4|928.9|923.9|30
1660758300000|2022-08-17 17:45:00|929.1|924.1|929.1|924.1|929.4|924.4|928.7|923.7|58
1660758600000|2022-08-17 17:50:00|929.2|924.2|928.9|923.9|929.9|924.9|928.9|923.9|78
1660758900000|2022-08-17 17:55:00|928.8|923.8|935.6|924.6|935.7|924.7|928.2|921.5|54
1660759200000|2022-08-17 18:00:00|935.7|924.7|932.6|927.6|938.1|928.7|929.9|924.7|545
1660759500000|2022-08-17 18:05:00|932.4|927.4|933.5|928.5|934.4|929.4|930.9|925.9|394
1660759800000|2022-08-17 18:10:00|933.4|928.4|934.4|929.4|934.9|929.9|932.8|927.8|278
1660760100000|2022-08-17 18:15:00|934.6|929.6|932.3|927.3|935|930|931.7|926.7|200
1660760400000|2022-08-17 18:20:00|932.4|927.4|931.3|926.3|932.7|927.7|930.4|925.4|176
1660760700000|2022-08-17 18:25:00|931.5|926.5|932.4|927.4|932.4|927.4|930.7|925.7|146
1660761000000|2022-08-17 18:30:00|932.3|927.3|932.9|927.9|933.6|928.6|931.9|926.9|157
1660761300000|2022-08-17 18:35:00|933.2|928.2|934.4|929.4|934.8|929.8|933.2|928.2|115
1660761600000|2022-08-17 18:40:00|934.5|929.5|933.2|928.2|935|930|933.1|928.1|134
1660761900000|2022-08-17 18:45:00|933.3|928.3|933.7|928.7|934.1|929.1|933.3|928.3|146
1660762200000|2022-08-17 18:50:00|933.6|928.6|932.6|927.6|933.9|928.9|932.6|927.6|117
1660762500000|2022-08-17 18:55:00|932.7|927.7|931.9|926.9|932.9|927.9|931.9|926.9|120
1660762800000|2022-08-17 19:00:00|931.8|926.8|932.8|927.8|933|928|931.7|926.7|116
1660763100000|2022-08-17 19:05:00|932.9|927.9|932|927|933.2|928.2|931.9|926.9|107
1660763400000|2022-08-17 19:10:00|932.1|927.1|930.8|925.8|932.3|927.3|930.3|925.3|103
1660763700000|2022-08-17 19:15:00|930.9|925.9|930.2|925.2|931|926|930.2|925.2|78
1660764000000|2022-08-17 19:20:00|930.1|925.1|930.9|925.9|930.9|925.9|930|925|82
1660764300000|2022-08-17 19:25:00|930.7|925.7|930.7|925.7|930.9|925.9|930.2|925.2|84
1660764600000|2022-08-17 19:30:00|930.8|925.8|930.8|925.8|931|926|930.3|925.3|53
1660764900000|2022-08-17 19:35:00|930.9|925.9|931|926|931.5|926.5|930.8|925.8|86
1660765200000|2022-08-17 19:40:00|931.1|926.1|931.1|926.1|931.6|926.6|931|926|70
1660765500000|2022-08-17 19:45:00|931|926|930.6|925.6|931.1|926.1|930.3|925.3|36
1660765800000|2022-08-17 19:50:00|930.5|925.5|930.8|925.8|930.9|925.9|930.4|925.4|35
1660766100000|2022-08-17 19:55:00|930.9|925.9|930.6|925.6|930.9|925.9|930.2|925.2|58
1660766400000|2022-08-17 20:00:00|930.5|925.5|930.6|925.6|930.9|925.9|930.5|925.5|60
1660766700000|2022-08-17 20:05:00|930.7|925.7|930.7|925.7|930.8|925.8|930.5|925.5|44
1660767000000|2022-08-17 20:10:00|930.8|925.8|930.8|925.8|930.9|925.9|930.6|925.6|30
1660767300000|2022-08-17 20:15:00|930.9|925.9|930.8|925.8|930.9|925.9|930.7|925.7|26
1660767600000|2022-08-17 20:20:00|930.7|925.7|930.4|925.4|930.8|925.8|930.2|925.2|38
1660767900000|2022-08-17 20:25:00|930.3|925.3|930.1|925.1|930.4|925.4|930|925|70
1660768200000|2022-08-17 20:30:00|930.2|925.2|930.8|925.8|930.8|925.8|930|925|15
1660768500000|2022-08-17 20:35:00|930.7|925.7|930.3|925.3|930.7|925.7|929.8|924.8|22
1660768800000|2022-08-17 20:40:00|930.4|925.4|930|925|930.5|925.5|930|925|20
1660769100000|2022-08-17 20:45:00|930.1|925.1|930|925|930.3|925.3|929.5|924.5|42
1660769400000|2022-08-17 20:50:00|929.9|924.9|929.9|924.9|930.2|925.2|929.6|924.6|36
1660769700000|2022-08-17 20:55:00|930|925|932.2|921.2|932.4|925.1|928.9|919.9|57
1660773600000|2022-08-17 22:00:00|931|920.6|929|924|931|924|927.9|920.6|76
1660773900000|2022-08-17 22:05:00|928.9|923.9|929.2|924.2|930.4|924.2|928.4|922.2|27
1660774200000|2022-08-17 22:10:00|929.3|924.3|929.5|924.5|930.2|925.2|928.5|923.5|41
1660774500000|2022-08-17 22:15:00|929.4|924.4|929.3|924.3|929.4|924.4|928.9|923.9|30
1660774800000|2022-08-17 22:20:00|929.4|924.4|929.3|924.3|929.4|924.4|928.9|923.9|26
1660775100000|2022-08-17 22:25:00|928.8|923.8|929.4|924.4|929.4|924.4|928.8|923.8|12
1660775400000|2022-08-17 22:30:00|929.3|924.3|929.6|924.6|929.8|924.8|929.3|924.3|18
1660775700000|2022-08-17 22:35:00|929.3|924.3|929.1|924.1|929.4|924.4|928.8|923.8|20
1660776000000|2022-08-17 22:40:00|928.7|923.7|929|924|929.5|924.5|928.4|923.4|29
1660776300000|2022-08-17 22:45:00|929.1|924.1|928.9|923.9|929.2|924.2|928.9|923.9|29
1660776600000|2022-08-17 22:50:00|929.1|924.1|928.6|923.6|929.1|924.1|928.1|923.1|25
1660776900000|2022-08-17 22:55:00|928.7|923.7|928.3|923.3|928.7|923.7|928.2|923.2|17
1660777200000|2022-08-17 23:00:00|928.2|923.2|928.3|923.3|928.7|923.7|928.2|923.2|45
1660777500000|2022-08-17 23:05:00|928.4|923.4|928.5|923.5|928.6|923.6|928.3|923.3|10
1660777800000|2022-08-17 23:10:00|928.6|923.6|928.5|923.5|928.7|923.7|928.4|923.4|18
1660778100000|2022-08-17 23:15:00|928.6|923.6|928.2|923.2|928.6|923.6|927.3|922.3|55
1660778400000|2022-08-17 23:20:00|928.3|923.3|928.5|923.5|928.6|923.6|928.2|923.2|23
1660778700000|2022-08-17 23:25:00|928.6|923.6|928.9|923.9|929|924|928.4|923.4|20
1660779000000|2022-08-17 23:30:00|928.8|923.8|928.3|923.3|928.8|923.8|928.3|923.3|21
1660779300000|2022-08-17 23:35:00|928.2|923.2|927.7|922.7|928.2|923.2|927.6|922.6|20
1660779600000|2022-08-17 23:40:00|927.3|922.3|928.4|923.4|928.5|923.5|927.3|922.3|22
1660779900000|2022-08-17 23:45:00|928.5|923.5|929.7|924.7|929.9|924.9|928.5|923.5|50
1660780200000|2022-08-17 23:50:00|929.8|924.8|929.6|924.6|930|925|928.9|923.9|33
1660780500000|2022-08-17 23:55:00|929.4|924.4|929.7|924.7|929.7|924.7|929.1|924.1|46
1660780800000|2022-08-18 00:00:00|929.6|924.6|930.3|925.3|930.4|925.4|929|924|36
1660781100000|2022-08-18 00:05:00|930.4|925.4|929.7|924.7|930.4|925.4|929.5|924.5|17
1660781400000|2022-08-18 00:10:00|929.6|924.6|928.8|923.8|929.6|924.6|928.8|923.8|18
1660781700000|2022-08-18 00:15:00|928.7|923.7|929.1|924.1|929.1|924.1|928.7|923.7|13
1660782000000|2022-08-18 00:20:00|929.3|924.3|928.7|923.7|929.3|924.3|928.6|923.6|17
1660782300000|2022-08-18 00:25:00|928.6|923.6|928.6|923.6|928.7|923.7|928.3|923.3|28
1660782600000|2022-08-18 00:30:00|928.7|923.7|929.2|924.2|929.2|924.2|928.3|923.3|15
1660782900000|2022-08-18 00:35:00|929.3|924.3|929.7|924.7|929.7|924.7|929.2|924.2|7
1660783200000|2022-08-18 00:40:00|929.8|924.8|930.6|925.6|930.8|925.8|929.8|924.8|35
1660783500000|2022-08-18 00:45:00|930.5|925.5|930.7|925.7|930.7|925.7|930.4|925.4|6
1660783800000|2022-08-18 00:50:00|930.5|925.5|930.4|925.4|930.9|925.9|930.4|925.4|16
1660784100000|2022-08-18 00:55:00|930.6|925.6|929.8|924.8|930.7|925.7|929.7|924.7|20
1660784400000|2022-08-18 01:00:00|930.1|925.1|930.9|925.9|931.1|926.1|930.1|925.1|35
1660784700000|2022-08-18 01:05:00|930.8|925.8|930.2|925.2|930.8|925.8|929.6|924.6|24
1660785000000|2022-08-18 01:10:00|930.1|925.1|930.6|925.6|930.7|925.7|929.9|924.9|25
1660785300000|2022-08-18 01:15:00|930.7|925.7|931.2|926.2|931.4|926.4|930.6|925.6|21
1660785600000|2022-08-18 01:20:00|931.1|926.1|930.5|925.5|931.2|926.2|930.4|925.4|36
1660785900000|2022-08-18 01:25:00|930.4|925.4|930.7|925.7|930.7|925.7|930.2|925.2|15
1660786200000|2022-08-18 01:30:00|930.4|925.4|931.4|926.4|931.6|926.6|929.2|924.2|93
1660786500000|2022-08-18 01:35:00|931.3|926.3|930.8|925.8|931.7|926.7|930.4|925.4|63
1660786800000|2022-08-18 01:40:00|930.7|925.7|930.6|925.6|930.9|925.9|930.2|925.2|55
1660787100000|2022-08-18 01:45:00|930.7|925.7|930.3|925.3|930.8|925.8|930.3|925.3|60
1660787400000|2022-08-18 01:50:00|930.2|925.2|929.1|924.1|930.2|925.2|928.5|923.5|65
1660787700000|2022-08-18 01:55:00|929|924|929.3|924.3|929.4|924.4|928.5|923.5|49
1660788000000|2022-08-18 02:00:00|929.2|924.2|928.9|923.9|929.3|924.3|928.6|923.6|47
1660788300000|2022-08-18 02:05:00|928.7|923.7|929|924|929.1|924.1|928.1|923.1|68
1660788600000|2022-08-18 02:10:00|929.1|924.1|928.8|923.8|929.5|924.5|928.8|923.8|40
1660788900000|2022-08-18 02:15:00|928.9|923.9|928.2|923.2|928.9|923.9|928.1|923.1|28
1660789200000|2022-08-18 02:20:00|928.1|923.1|927.5|922.5|928.3|923.3|927.2|922.2|51
1660789500000|2022-08-18 02:25:00|927.4|922.4|927.6|922.6|927.7|922.7|926.9|921.9|89
1660789800000|2022-08-18 02:30:00|927.5|922.5|928|923|928.1|923.1|927.1|922.1|140
1660790100000|2022-08-18 02:35:00|927.9|922.9|927.4|922.4|927.9|922.9|927.1|922.1|41
1660790400000|2022-08-18 02:40:00|927.3|922.3|927.3|922.3|928.1|923.1|927.2|922.2|41
1660790700000|2022-08-18 02:45:00|927.5|922.5|927.6|922.6|927.8|922.8|927.5|922.5|20
1660791000000|2022-08-18 02:50:00|927.4|922.4|927.7|922.7|927.8|922.8|927.1|922.1|64
1660791300000|2022-08-18 02:55:00|927.6|922.6|927.2|922.2|927.9|922.9|927.2|922.2|38
1660791600000|2022-08-18 03:00:00|927.3|922.3|926.6|921.6|927.3|922.3|926.6|921.6|7
1660791900000|2022-08-18 03:05:00|926.8|921.8|927.4|922.4|927.6|922.6|926.4|921.4|46
1660792200000|2022-08-18 03:10:00|927.6|922.6|927.2|922.2|927.6|922.6|927|922|29
1660792500000|2022-08-18 03:15:00|927.3|922.3|927.2|922.2|927.5|922.5|927.1|922.1|12
1660792800000|2022-08-18 03:20:00|927.1|922.1|927|922|927.2|922.2|926.8|921.8|44
1660793100000|2022-08-18 03:25:00|927.1|922.1|927.3|922.3|927.6|922.6|926.8|921.8|22
1660793400000|2022-08-18 03:30:00|927.1|922.1|926.7|921.7|927.2|922.2|926.7|921.7|18
1660793700000|2022-08-18 03:35:00|926.6|921.6|925.5|920.5|926.7|921.7|925.5|920.5|18
1660794000000|2022-08-18 03:40:00|925.4|920.4|925.2|920.2|925.5|920.5|925.1|920.1|27
1660794300000|2022-08-18 03:45:00|925.1|920.1|925.1|920.1|925.4|920.4|925|920|16
1660794600000|2022-08-18 03:50:00|924.5|919.5|924.1|919.1|924.5|919.5|924|919|28
1660794900000|2022-08-18 03:55:00|924|919|923.8|918.8|924.2|919.2|923.5|918.5|31
1660795200000|2022-08-18 04:00:00|923.6|918.6|923.9|918.9|923.9|918.9|923.4|918.4|43
1660795500000|2022-08-18 04:05:00|923.8|918.8|924|919|924.1|919.1|923.8|918.8|13
1660795800000|2022-08-18 04:10:00|924.1|919.1|923.8|918.8|924.3|919.3|923.8|918.8|17
1660796100000|2022-08-18 04:15:00|923.7|918.7|923.6|918.6|923.8|918.8|923.4|918.4|45
1660796400000|2022-08-18 04:20:00|923.5|918.5|924.1|919.1|924.1|919.1|923.5|918.5|17
1660796700000|2022-08-18 04:25:00|924.2|919.2|924.1|919.1|924.5|919.5|923.8|918.8|17
1660797000000|2022-08-18 04:30:00|924.2|919.2|924.9|919.9|924.9|919.9|923.9|918.9|27
1660797300000|2022-08-18 04:35:00|924.8|919.8|924.8|919.8|924.9|919.9|924.7|919.7|9
1660797600000|2022-08-18 04:40:00|924.9|919.9|925|920|925|920|924.9|919.9|4
1660797900000|2022-08-18 04:45:00|925.2|920.2|925.2|920.2|925.5|920.5|925.1|920.1|10
1660798200000|2022-08-18 04:50:00|925.4|920.4|924.6|919.6|925.4|920.4|924.6|919.6|14
1660798500000|2022-08-18 04:55:00|924.4|919.4|924.4|919.4|924.5|919.5|924.2|919.2|8
1660798800000|2022-08-18 05:00:00|924.3|919.3|924.5|919.5|924.6|919.6|924.1|919.1|15
1660799100000|2022-08-18 05:05:00|924.6|919.6|925|920|925|920|924.4|919.4|19
1660799400000|2022-08-18 05:10:00|925.1|920.1|925.8|920.8|926|921|925|920|34
1660799700000|2022-08-18 05:15:00|925.7|920.7|925.6|920.6|925.8|920.8|925.5|920.5|12
1660800000000|2022-08-18 05:20:00|925.5|920.5|925.8|920.8|925.9|920.9|925.5|920.5|25
1660800300000|2022-08-18 05:25:00|926|921|925.9|920.9|926|921|925.8|920.8|14
1660800600000|2022-08-18 05:30:00|926|921|926.8|921.8|926.8|921.8|925.4|920.4|62
1660800900000|2022-08-18 05:35:00|926.9|921.9|926.1|921.1|926.9|921.9|925.9|920.9|50
1660801200000|2022-08-18 05:40:00|926.3|921.3|926.2|921.2|926.8|921.8|926.1|921.1|37
1660801500000|2022-08-18 05:45:00|926.3|921.3|924.6|919.6|926.3|921.3|924.3|919.3|56
1660801800000|2022-08-18 05:50:00|924.5|919.5|924.3|919.3|924.6|919.6|924.2|919.2|20
1660802100000|2022-08-18 05:55:00|924.4|919.4|924|919|924.8|919.8|924|919|32
1660802400000|2022-08-18 06:00:00|923.9|918.9|923.8|918.8|924.3|919.3|923.3|918.3|72
1660802700000|2022-08-18 06:05:00|923.6|918.6|923.8|918.8|924.4|919.4|923.2|918.2|50
1660803000000|2022-08-18 06:10:00|923.7|918.7|923.3|918.3|923.8|918.8|923.2|918.2|23
1660803300000|2022-08-18 06:15:00|923.2|918.2|923.2|918.2|923.3|918.3|922.8|917.8|59
1660803600000|2022-08-18 06:20:00|923.1|918.1|923.3|918.3|923.3|918.3|922.8|917.8|82
1660803900000|2022-08-18 06:25:00|923.4|918.4|921.9|916.9|923.4|918.4|921.8|916.8|55
1660804200000|2022-08-18 06:30:00|921.8|916.8|921.3|916.3|921.9|916.9|921.1|916.1|63
1660804500000|2022-08-18 06:35:00|921.2|916.2|922.1|917.1|922.3|917.3|921.2|916.2|35
1660804800000|2022-08-18 06:40:00|922.2|917.2|922|917|922.2|917.2|921.3|916.3|37
1660805100000|2022-08-18 06:45:00|921.9|916.9|921.5|916.5|922|917|921.3|916.3|38
1660805400000|2022-08-18 06:50:00|921.4|916.4|922|917|922.1|917.1|921.4|916.4|59
1660805700000|2022-08-18 06:55:00|922.1|917.1|921.7|916.7|922.3|917.3|921.5|916.5|63
1660806000000|2022-08-18 07:00:00|921.6|916.6|922.5|917.5|923|918|921.6|916.6|78
1660806300000|2022-08-18 07:05:00|922.4|917.4|923|918|923.1|918.1|921.9|916.9|53
1660806600000|2022-08-18 07:10:00|923.1|918.1|922.3|917.3|923.3|918.3|922.2|917.2|59
1660806900000|2022-08-18 07:15:00|922.2|917.2|921.5|916.5|922.2|917.2|921.4|916.4|40
1660807200000|2022-08-18 07:20:00|921.3|916.3|920.8|915.8|921.4|916.4|920.6|915.6|36
1660807500000|2022-08-18 07:25:00|920.6|915.6|921.8|916.8|921.8|916.8|920.3|915.3|67
1660807800000|2022-08-18 07:30:00|922.3|917.3|923.4|918.4|923.6|918.6|921.9|916.9|69
1660808100000|2022-08-18 07:35:00|923.3|918.3|922.1|917.1|923.4|918.4|921.6|916.6|117
1660808400000|2022-08-18 07:40:00|922|917|923|918|923.8|918.8|922|917|111
1660808700000|2022-08-18 07:45:00|923.2|918.2|922|917|923.2|918.2|922|917|55
1660809000000|2022-08-18 07:50:00|922.2|917.2|922.7|917.7|922.9|917.9|921.9|916.9|55
1660809300000|2022-08-18 07:55:00|922.8|917.8|923.6|918.6|924.1|919.1|922.3|917.3|62
1660809600000|2022-08-18 08:00:00|923.9|918.9|924.8|919.8|925.2|920.2|923.2|918.2|63
1660809900000|2022-08-18 08:05:00|924.5|919.5|924.9|919.9|925|920|923.9|918.9|61
1660810200000|2022-08-18 08:10:00|924.7|919.7|924.7|919.7|924.9|919.9|924|919|66
1660810500000|2022-08-18 08:15:00|924.6|919.6|924.5|919.5|925|920|924.3|919.3|38
1660810800000|2022-08-18 08:20:00|924.4|919.4|924.4|919.4|924.4|919.4|923.5|918.5|77
1660811100000|2022-08-18 08:25:00|924.2|919.2|924.3|919.3|924.6|919.6|924.1|919.1|78
1660811400000|2022-08-18 08:30:00|924.2|919.2|925.2|920.2|925.6|920.6|924.1|919.1|92
1660811700000|2022-08-18 08:35:00|925.1|920.1|926|921|926|921|924.7|919.7|87
1660812000000|2022-08-18 08:40:00|926.1|921.1|926.4|921.4|926.4|921.4|924.8|919.8|69
1660812300000|2022-08-18 08:45:00|926.5|921.5|929.6|924.6|930|925|926.5|921.5|147
1660812600000|2022-08-18 08:50:00|929.5|924.5|929.4|924.4|930.4|925.4|928.2|923.2|123
1660812900000|2022-08-18 08:55:00|929.3|924.3|929.7|924.7|930.6|925.6|928.5|923.5|39
1660813200000|2022-08-18 09:00:00|929.8|924.8|930.3|925.3|930.4|925.4|929.5|924.5|43
1660813500000|2022-08-18 09:05:00|930.2|925.2|931.7|926.7|931.8|926.8|930.2|925.2|66
1660813800000|2022-08-18 09:10:00|931.6|926.6|930.1|925.1|931.6|926.6|930|925|54
1660814100000|2022-08-18 09:15:00|930.2|925.2|930|925|930.9|925.9|930|925|46
1660814400000|2022-08-18 09:20:00|930.1|925.1|930.1|925.1|930.1|925.1|929.6|924.6|28
1660814700000|2022-08-18 09:25:00|930|925|930.3|925.3|930.7|925.7|929.9|924.9|34
1660815000000|2022-08-18 09:30:00|930.2|925.2|930.7|925.7|930.8|925.8|929.9|924.9|42
1660815300000|2022-08-18 09:35:00|930.8|925.8|931.1|926.1|931.5|926.5|930.7|925.7|34
1660815600000|2022-08-18 09:40:00|931|926|932.3|927.3|932.5|927.5|931|926|43
1660815900000|2022-08-18 09:45:00|932.2|927.2|931.4|926.4|932.4|927.4|931.3|926.3|47
1660816200000|2022-08-18 09:50:00|931.6|926.6|933.3|928.3|933.4|928.4|931.5|926.5|62
1660816500000|2022-08-18 09:55:00|933.4|928.4|934.9|929.9|935|930|933.4|928.4|107
1660816800000|2022-08-18 10:00:00|935|930|935.8|930.8|935.9|930.9|934.8|929.8|65
1660817100000|2022-08-18 10:05:00|935.9|930.9|935.2|930.2|937.2|932.2|935|930|91
1660817400000|2022-08-18 10:10:00|935.3|930.3|934.3|929.3|935.7|930.7|934.3|929.3|32
1660817700000|2022-08-18 10:15:00|934.4|929.4|934.8|929.8|935.1|930.1|933.9|928.9|47
1660818000000|2022-08-18 10:20:00|934.9|929.9|934.9|929.9|935.5|930.5|934.4|929.4|36
1660818300000|2022-08-18 10:25:00|935|930|934|929|935.5|930.5|933.6|928.6|32
1660818600000|2022-08-18 10:30:00|933.9|928.9|933.9|928.9|934.1|929.1|933.6|928.6|33
1660818900000|2022-08-18 10:35:00|933.8|928.8|933.6|928.6|934.2|929.2|933.4|928.4|30
1660819200000|2022-08-18 10:40:00|933.5|928.5|932.8|927.8|933.5|928.5|932.6|927.6|37
1660819500000|2022-08-18 10:45:00|932.9|927.9|932.6|927.6|933.3|928.3|932.3|927.3|24
1660819800000|2022-08-18 10:50:00|933|928|933.5|928.5|933.9|928.9|933|928|27
1660820100000|2022-08-18 10:55:00|933.4|928.4|933.2|928.2|933.9|928.9|932.9|927.9|33
1660820400000|2022-08-18 11:00:00|933.1|928.1|933.8|928.8|933.8|928.8|932.7|927.7|55
1660820700000|2022-08-18 11:05:00|933.9|928.9|933.8|928.8|934.6|929.6|933.8|928.8|28
1660821000000|2022-08-18 11:10:00|934|929|934.3|929.3|934.3|929.3|933.4|928.4|36
1660821300000|2022-08-18 11:15:00|934.4|929.4|934.1|929.1|935.5|930.5|934.1|929.1|37
1660821600000|2022-08-18 11:20:00|934.2|929.2|933.2|928.2|934.2|929.2|933.1|928.1|50
1660821900000|2022-08-18 11:25:00|933.3|928.3|933.7|928.7|933.7|928.7|933.2|928.2|44
1660822200000|2022-08-18 11:30:00|933.9|928.9|933|928|934.5|929.5|932.3|927.3|54
1660822500000|2022-08-18 11:35:00|932.8|927.8|933.8|928.8|933.9|928.9|932.8|927.8|62
1660822800000|2022-08-18 11:40:00|934|929|933.5|928.5|934|929|932.6|927.6|60
1660823100000|2022-08-18 11:45:00|933.6|928.6|933.6|928.6|933.8|928.8|932.9|927.9|44
1660823400000|2022-08-18 11:50:00|933.7|928.7|932.6|927.6|933.7|928.7|932.5|927.5|52
1660823700000|2022-08-18 11:55:00|932.5|927.5|932.5|927.5|933.1|928.1|932.4|927.4|36
1660824000000|2022-08-18 12:00:00|932.6|927.6|932.4|927.4|933.3|928.3|931.4|926.4|117
1660824300000|2022-08-18 12:05:00|932.5|927.5|930.3|925.3|933.1|928.1|930.3|925.3|87
1660824600000|2022-08-18 12:10:00|930.5|925.5|928.2|923.2|930.7|925.7|928.2|923.2|104
1660824900000|2022-08-18 12:15:00|928.3|923.3|927.6|922.6|930.3|925.3|927.5|922.5|87
1660825200000|2022-08-18 12:20:00|927.9|922.9|929.1|924.1|929.8|924.8|927.8|922.8|170
1660825500000|2022-08-18 12:25:00|929.2|924.2|930.2|925.2|930.6|925.6|928.8|923.8|109
1660825800000|2022-08-18 12:30:00|930.4|925.4|930.4|925.4|930.6|925.6|927|922|302
1660826100000|2022-08-18 12:35:00|930.5|925.5|928.9|923.9|931|926|928.9|923.9|178
1660826400000|2022-08-18 12:40:00|928.7|923.7|929.1|924.1|929.3|924.3|926.5|921.5|150
1660826700000|2022-08-18 12:45:00|929.2|924.2|930.2|925.2|930.4|925.4|928.3|923.3|107
1660827000000|2022-08-18 12:50:00|930.3|925.3|928.2|923.2|930.6|925.6|928.1|923.1|118
1660827300000|2022-08-18 12:55:00|928.1|923.1|928.2|923.2|929.4|924.4|928|923|110
1660827600000|2022-08-18 13:00:00|928.4|923.4|926.9|921.9|928.8|923.8|926.3|921.3|212
1660827900000|2022-08-18 13:05:00|926.8|921.8|923.4|918.4|927.6|922.6|922.8|917.8|195
1660828200000|2022-08-18 13:10:00|923.5|918.5|925.6|920.6|927.2|922.2|923.3|918.3|156
1660828500000|2022-08-18 13:15:00|925.7|920.7|925.7|920.7|926.6|921.6|923.7|918.7|155
1660828800000|2022-08-18 13:20:00|925.8|920.8|925.3|920.3|926|921|924.2|919.2|152
1660829100000|2022-08-18 13:25:00|925.4|920.4|926.9|921.9|927.2|922.2|924.8|919.8|167
1660829400000|2022-08-18 13:30:00|927|922|923.6|918.6|927.1|922.1|922.4|917.4|277
1660829700000|2022-08-18 13:35:00|923.4|918.4|923.9|918.9|924.2|919.2|922.6|917.6|264
1660830000000|2022-08-18 13:40:00|923.8|918.8|924.3|919.3|925.4|920.4|923|918|268
1660830300000|2022-08-18 13:45:00|924.2|919.2|922.4|917.4|924.2|919.2|922.4|917.4|231
1660830600000|2022-08-18 13:50:00|922.6|917.6|924.2|919.2|924.9|919.9|921.8|916.8|198
1660830900000|2022-08-18 13:55:00|924.1|919.1|923.5|918.5|924.9|919.9|923.1|918.1|168
1660831200000|2022-08-18 14:00:00|923.6|918.6|921.3|916.3|924.2|919.2|920.5|915.5|207
1660831500000|2022-08-18 14:05:00|921.2|916.2|921.3|916.3|922|917|920.2|915.2|244
1660831800000|2022-08-18 14:10:00|921.2|916.2|922.5|917.5|922.9|917.9|921|916|245
1660832100000|2022-08-18 14:15:00|922.4|917.4|922|917|923.9|918.9|921.5|916.5|192
1660832400000|2022-08-18 14:20:00|922.1|917.1|922.1|917.1|922.8|917.8|921|916|160
1660832700000|2022-08-18 14:25:00|922|917|922.3|917.3|923|918|921.4|916.4|155
1660833000000|2022-08-18 14:30:00|922.2|917.2|921.9|916.9|923.2|918.2|920.5|915.5|169
1660833300000|2022-08-18 14:35:00|921.8|916.8|921.8|916.8|922.2|917.2|920.9|915.9|103
1660833600000|2022-08-18 14:40:00|921.9|916.9|922.9|917.9|923.5|918.5|921.7|916.7|214
1660833900000|2022-08-18 14:45:00|922.4|917.4|922.2|917.2|923.1|918.1|921.5|916.5|153
1660834200000|2022-08-18 14:50:00|922.3|917.3|921.2|916.2|922.7|917.7|920.9|915.9|96
1660834500000|2022-08-18 14:55:00|921.3|916.3|921.6|916.6|922.4|917.4|920.8|915.8|108
1660834800000|2022-08-18 15:00:00|921.5|916.5|922|917|923.3|918.3|921.3|916.3|102
1660835100000|2022-08-18 15:05:00|921.9|916.9|921.7|916.7|922.4|917.4|920.9|915.9|136
1660835400000|2022-08-18 15:10:00|921.8|916.8|923.3|918.3|923.3|918.3|921.6|916.6|94
1660835700000|2022-08-18 15:15:00|923.2|918.2|922.6|917.6|923.6|918.6|921.9|916.9|117
1660836000000|2022-08-18 15:20:00|922.5|917.5|923.8|918.8|924.1|919.1|922.5|917.5|110
1660836300000|2022-08-18 15:25:00|923.6|918.6|923.4|918.4|924.3|919.3|922.8|917.8|73
1660836600000|2022-08-18 15:30:00|923.3|918.3|922.5|917.5|924.3|919.3|922.3|917.3|78
1660836900000|2022-08-18 15:35:00|922.7|917.7|920.4|915.4|922.8|917.8|920.4|915.4|83
1660837200000|2022-08-18 15:40:00|920.6|915.6|919.5|914.5|920.6|915.6|918.3|913.3|139
1660837500000|2022-08-18 15:45:00|919.6|914.6|919.8|914.8|920.7|915.7|919.3|914.3|122
1660837800000|2022-08-18 15:50:00|919.6|914.6|919.6|914.6|920.4|915.4|919.4|914.4|102
1660838100000|2022-08-18 15:55:00|919.7|914.7|919.5|914.5|919.8|914.8|919.2|914.2|96
1660838400000|2022-08-18 16:00:00|919.6|914.6|918.6|913.6|919.6|914.6|917.8|912.8|98
1660838700000|2022-08-18 16:05:00|918.7|913.7|918.6|913.6|919|914|918|913|66
1660839000000|2022-08-18 16:10:00|918.5|913.5|918.7|913.7|919.2|914.2|918.3|913.3|87
1660839300000|2022-08-18 16:15:00|918.9|913.9|917.5|912.5|919|914|917.4|912.4|99
1660839600000|2022-08-18 16:20:00|917.4|912.4|916.7|911.7|918.3|913.3|915.9|910.9|90
1660839900000|2022-08-18 16:25:00|916.6|911.6|916.8|911.8|917.4|912.4|916.2|911.2|104
1660840200000|2022-08-18 16:30:00|916.7|911.7|916.4|911.4|916.8|911.8|915.4|910.4|87
1660840500000|2022-08-18 16:35:00|916.7|911.7|915.6|910.6|916.7|911.7|915.1|910.1|78
1660840800000|2022-08-18 16:40:00|915.7|910.7|914.9|909.9|916.5|911.5|914.9|909.9|89
1660841100000|2022-08-18 16:45:00|915|910|915.6|910.6|916.3|911.3|914.6|909.6|81
1660841400000|2022-08-18 16:50:00|915.5|910.5|916.6|911.6|916.6|911.6|915.3|910.3|67
1660841700000|2022-08-18 16:55:00|916.7|911.7|917.2|912.2|917.9|912.9|916.4|911.4|129
1660842000000|2022-08-18 17:00:00|917.3|912.3|915.6|910.6|917.8|912.8|915.1|910.1|187
1660842300000|2022-08-18 17:05:00|915.7|910.7|917.5|912.5|917.5|912.5|915.6|910.6|153
1660842600000|2022-08-18 17:10:00|917.6|912.6|917.6|912.6|918.5|913.5|916.5|911.5|177
1660842900000|2022-08-18 17:15:00|917.7|912.7|918.4|913.4|918.4|913.4|917.2|912.2|138
1660843200000|2022-08-18 17:20:00|918.5|913.5|918.6|913.6|919|914|918.4|913.4|74
1660843500000|2022-08-18 17:25:00|918.7|913.7|918.6|913.6|918.8|913.8|918.2|913.2|101
1660843800000|2022-08-18 17:30:00|918.7|913.7|918.5|913.5|918.9|913.9|918.2|913.2|64
1660844100000|2022-08-18 17:35:00|918.4|913.4|918.7|913.7|919|914|918.3|913.3|68
1660844400000|2022-08-18 17:40:00|918.8|913.8|919.1|914.1|919.6|914.6|918.6|913.6|52
1660844700000|2022-08-18 17:45:00|919.2|914.2|919.3|914.3|919.4|914.4|918.8|913.8|57
1660845000000|2022-08-18 17:50:00|919.2|914.2|919.7|914.7|919.7|914.7|919.1|914.1|79
1660845300000|2022-08-18 17:55:00|919.8|914.8|919.3|914.3|919.8|914.8|919|914|91
1660845600000|2022-08-18 18:00:00|919.2|914.2|919.6|914.6|919.7|914.7|918.8|913.8|49
1660845900000|2022-08-18 18:05:00|919.7|914.7|919.6|914.6|919.7|914.7|919.2|914.2|80
1660846200000|2022-08-18 18:10:00|919.5|914.5|919.4|914.4|919.7|914.7|919.1|914.1|86
1660846500000|2022-08-18 18:15:00|919.5|914.5|919.3|914.3|919.6|914.6|919.1|914.1|34
1660846800000|2022-08-18 18:20:00|919.2|914.2|919.5|914.5|919.6|914.6|919.1|914.1|60
1660847100000|2022-08-18 18:25:00|919.4|914.4|918.5|913.5|919.4|914.4|918.4|913.4|41
1660847400000|2022-08-18 18:30:00|918.4|913.4|918|913|918.4|913.4|917.6|912.6|70
1660847700000|2022-08-18 18:35:00|917.8|912.8|916.6|911.6|917.8|912.8|916.5|911.5|38
1660848000000|2022-08-18 18:40:00|916.5|911.5|916.2|911.2|916.6|911.6|915.8|910.8|38
1660848300000|2022-08-18 18:45:00|916.3|911.3|916.8|911.8|917|912|916.2|911.2|57
1660848600000|2022-08-18 18:50:00|916.9|911.9|918.1|913.1|918.1|913.1|916.8|911.8|76
1660848900000|2022-08-18 18:55:00|918|913|917.5|912.5|918.8|913.8|917.5|912.5|84
1660849200000|2022-08-18 19:00:00|917.4|912.4|918.3|913.3|918.4|913.4|917.3|912.3|52
1660849500000|2022-08-18 19:05:00|918.4|913.4|918.5|913.5|918.8|913.8|918.1|913.1|43
1660849800000|2022-08-18 19:10:00|918.6|913.6|918.8|913.8|919|914|918.3|913.3|55
1660850100000|2022-08-18 19:15:00|918.9|913.9|919.2|914.2|919.3|914.3|918.8|913.8|66
1660850400000|2022-08-18 19:20:00|919.3|914.3|919|914|919.5|914.5|918.6|913.6|45
1660850700000|2022-08-18 19:25:00|919.1|914.1|918.5|913.5|919.1|914.1|918.4|913.4|18
1660851000000|2022-08-18 19:30:00|918.4|913.4|918.8|913.8|918.9|913.9|918.3|913.3|70
1660851300000|2022-08-18 19:35:00|918.9|913.9|918.4|913.4|918.9|913.9|918.4|913.4|52
1660851600000|2022-08-18 19:40:00|918.6|913.6|917.8|912.8|918.6|913.6|917.8|912.8|56
1660851900000|2022-08-18 19:45:00|917.9|912.9|917.6|912.6|918|913|917.1|912.1|46
1660852200000|2022-08-18 19:50:00|917.8|912.8|917.2|912.2|917.8|912.8|917.2|912.2|65
1660852500000|2022-08-18 19:55:00|917.3|912.3|917.6|912.6|917.8|912.8|917.1|912.1|77
1660852800000|2022-08-18 20:00:00|917.7|912.7|917.5|912.5|917.7|912.7|917.1|912.1|43
1660853100000|2022-08-18 20:05:00|917.8|912.8|917.7|912.7|917.9|912.9|917.5|912.5|70
1660853400000|2022-08-18 20:10:00|917.5|912.5|917.6|912.6|917.8|912.8|917.4|912.4|15
1660853700000|2022-08-18 20:15:00|917.7|912.7|918.1|913.1|918.1|913.1|917.5|912.5|17
1660854000000|2022-08-18 20:20:00|918|913|917.9|912.9|918.1|913.1|916.9|911.9|11
1660854300000|2022-08-18 20:25:00|916.8|911.8|917.3|912.3|917.9|912.9|916.8|911.8|6
1660854600000|2022-08-18 20:30:00|917.4|912.4|917.1|912.1|917.4|912.4|916.5|911.5|9
1660854900000|2022-08-18 20:35:00|917.2|912.2|917.1|912.1|917.2|912.2|917.1|912.1|22
1660855200000|2022-08-18 20:40:00|917.2|912.2|917.4|912.4|917.4|912.4|917.1|912.1|4
1660855500000|2022-08-18 20:45:00|917|912|916.6|911.6|917.2|912.2|916.5|911.5|14
1660855800000|2022-08-18 20:50:00|916.7|911.7|916.6|911.6|916.9|911.9|916.6|911.6|27
1660856100000|2022-08-18 20:55:00|916.5|911.5|919.6|908.6|919.6|911.6|915.6|906.8|37
1660860000000|2022-08-18 22:00:00|919.7|909.3|917|912|919.7|912.3|916.1|908.5|30
1660860300000|2022-08-18 22:05:00|916.9|911.9|916.5|911.5|916.9|911.9|916.3|911.3|31
1660860600000|2022-08-18 22:10:00|916.4|911.4|916.8|911.8|917.1|912.1|916.4|911.4|30
1660860900000|2022-08-18 22:15:00|916.4|911.4|916.1|911.1|916.4|911.4|916|911|7
1660861200000|2022-08-18 22:20:00|916.2|911.2|916.6|911.6|916.7|911.7|915.9|910.9|19
1660861500000|2022-08-18 22:25:00|916.5|911.5|916.6|911.6|916.6|911.6|916|911|25
1660861800000|2022-08-18 22:30:00|916.5|911.5|916.4|911.4|916.8|911.8|915.9|910.9|32
1660862100000|2022-08-18 22:35:00|916.5|911.5|916.2|911.2|916.5|911.5|915.9|910.9|13
1660862400000|2022-08-18 22:40:00|916.1|911.1|916.3|911.3|916.3|911.3|915.2|910.2|18
1660862700000|2022-08-18 22:45:00|916.4|911.4|915.6|910.6|916.4|911.4|915.4|910.4|19
1660863000000|2022-08-18 22:50:00|915.5|910.5|915.3|910.3|915.6|910.6|915.2|910.2|12
1660863300000|2022-08-18 22:55:00|915.6|910.6|915.4|910.4|915.7|910.7|915.1|910.1|18
1660863600000|2022-08-18 23:00:00|915.3|910.3|916.7|911.7|916.7|911.7|915.3|910.3|16
1660863900000|2022-08-18 23:05:00|916.6|911.6|917|912|917|912|916.4|911.4|13
1660864200000|2022-08-18 23:10:00|916.9|911.9|917.3|912.3|917.3|912.3|916.9|911.9|9
1660864500000|2022-08-18 23:15:00|917.2|912.2|917.7|912.7|917.7|912.7|917.1|912.1|18
1660864800000|2022-08-18 23:20:00|917.1|912.1|917.4|912.4|917.6|912.6|916.9|911.9|19
1660865100000|2022-08-18 23:25:00|917.5|912.5|917.5|912.5|917.5|912.5|917.2|912.2|19
1660865400000|2022-08-18 23:30:00|917.4|912.4|917|912|917.4|912.4|916.1|911.1|33
1660865700000|2022-08-18 23:35:00|917.1|912.1|917|912|917.1|912.1|916.5|911.5|20
1660866000000|2022-08-18 23:40:00|916.9|911.9|916.5|911.5|917.1|912.1|915.5|910.5|34
1660866300000|2022-08-18 23:45:00|916.6|911.6|916.8|911.8|917.3|912.3|915.8|910.8|54
1660866600000|2022-08-18 23:50:00|916.9|911.9|917.3|912.3|917.4|912.4|916.7|911.7|34
1660866900000|2022-08-18 23:55:00|917.4|912.4|917.1|912.1|917.4|912.4|916.1|911.1|18
1660867200000|2022-08-19 00:00:00|917.3|912.3|916.7|911.7|917.6|912.6|916|911|85
1660867500000|2022-08-19 00:05:00|916.6|911.6|915.2|910.2|916.6|911.6|914.8|909.8|91
1660867800000|2022-08-19 00:10:00|915.3|910.3|914.4|909.4|915.3|910.3|914.2|909.2|93
1660868100000|2022-08-19 00:15:00|914.5|909.5|915.6|910.6|915.7|910.7|914.5|909.5|83
1660868400000|2022-08-19 00:20:00|915.2|910.2|914.8|909.8|915.3|910.3|914.7|909.7|40
1660868700000|2022-08-19 00:25:00|914.7|909.7|914.8|909.8|914.9|909.9|914.4|909.4|66
1660869000000|2022-08-19 00:30:00|914.9|909.9|915|910|915.1|910.1|914.4|909.4|62
1660869300000|2022-08-19 00:35:00|915.1|910.1|914.9|909.9|915.4|910.4|914.9|909.9|74
1660869600000|2022-08-19 00:40:00|915|910|915.5|910.5|915.5|910.5|914.8|909.8|47
1660869900000|2022-08-19 00:45:00|915.3|910.3|915.6|910.6|916|911|915.3|910.3|44
1660870200000|2022-08-19 00:50:00|915.7|910.7|915.9|910.9|916.2|911.2|915.5|910.5|53
1660870500000|2022-08-19 00:55:00|916|911|915.5|910.5|916|911|915.2|910.2|38
1660870800000|2022-08-19 01:00:00|915.4|910.4|915.1|910.1|915.6|910.6|914.6|909.6|133
1660871100000|2022-08-19 01:05:00|914.9|909.9|915.2|910.2|915.4|910.4|914.9|909.9|91
1660871400000|2022-08-19 01:10:00|915.4|910.4|916.7|911.7|916.8|911.8|915.3|910.3|57
1660871700000|2022-08-19 01:15:00|916.6|911.6|915.9|910.9|916.8|911.8|915.8|910.8|107
1660872000000|2022-08-19 01:20:00|915.8|910.8|916|911|916.1|911.1|915.6|910.6|78
1660872300000|2022-08-19 01:25:00|915.9|910.9|915|910|916|911|915|910|57
1660872600000|2022-08-19 01:30:00|915.3|910.3|913.8|908.8|915.8|910.8|913.6|908.6|147
1660872900000|2022-08-19 01:35:00|914.1|909.1|914|909|914.2|909.2|913.6|908.6|66
1660873200000|2022-08-19 01:40:00|913.8|908.8|914.5|909.5|914.5|909.5|913.7|908.7|66
1660873500000|2022-08-19 01:45:00|914.7|909.7|914.5|909.5|914.8|909.8|913.7|908.7|103
1660873800000|2022-08-19 01:50:00|914.6|909.6|914.8|909.8|915.5|910.5|914.5|909.5|68
1660874100000|2022-08-19 01:55:00|914.7|909.7|914.8|909.8|915.3|910.3|914.6|909.6|66
1660874400000|2022-08-19 02:00:00|914.7|909.7|915.6|910.6|915.7|910.7|914.7|909.7|98
1660874700000|2022-08-19 02:05:00|915.4|910.4|915.7|910.7|916|911|915.2|910.2|81
1660875000000|2022-08-19 02:10:00|915.6|910.6|916|911|916.2|911.2|915.6|910.6|83
1660875300000|2022-08-19 02:15:00|915.8|910.8|915.1|910.1|916.1|911.1|915.1|910.1|60
1660875600000|2022-08-19 02:20:00|915.2|910.2|914.6|909.6|915.5|910.5|914.5|909.5|41
1660875900000|2022-08-19 02:25:00|914.7|909.7|915.1|910.1|915.4|910.4|914.7|909.7|51
1660876200000|2022-08-19 02:30:00|915|910|914.9|909.9|915.7|910.7|914.7|909.7|109
1660876500000|2022-08-19 02:35:00|915|910|915.7|910.7|915.9|910.9|915|910|33
1660876800000|2022-08-19 02:40:00|915.9|910.9|915.8|910.8|916.2|911.2|915.8|910.8|71
1660877100000|2022-08-19 02:45:00|915.4|910.4|915.1|910.1|915.4|910.4|914.8|909.8|29
1660877400000|2022-08-19 02:50:00|915|910|915.6|910.6|915.9|910.9|915|910|78
1660877700000|2022-08-19 02:55:00|915.5|910.5|917.1|912.1|917.2|912.2|915.5|910.5|78
1660878000000|2022-08-19 03:00:00|917.2|912.2|916.6|911.6|917.2|912.2|916.3|911.3|66
1660878300000|2022-08-19 03:05:00|916.5|911.5|915.6|910.6|916.5|911.5|915.5|910.5|39
1660878600000|2022-08-19 03:10:00|915.8|910.8|916|911|916.4|911.4|915.7|910.7|80
1660878900000|2022-08-19 03:15:00|915.9|910.9|915.2|910.2|916.4|911.4|915.1|910.1|85
1660879200000|2022-08-19 03:20:00|915.3|910.3|915.2|910.2|916|911|915.2|910.2|41
1660879500000|2022-08-19 03:25:00|915.5|910.5|915.8|910.8|916.2|911.2|915.5|910.5|38
1660879800000|2022-08-19 03:30:00|915.7|910.7|914.7|909.7|915.8|910.8|914.6|909.6|58
1660880100000|2022-08-19 03:35:00|914.9|909.9|914.7|909.7|915.2|910.2|914.7|909.7|71
1660880400000|2022-08-19 03:40:00|914.8|909.8|914.9|909.9|915.1|910.1|914.5|909.5|54
1660880700000|2022-08-19 03:45:00|914.8|909.8|914.7|909.7|915|910|914.6|909.6|28
1660881000000|2022-08-19 03:50:00|914.6|909.6|915.3|910.3|915.3|910.3|914.6|909.6|16
1660881300000|2022-08-19 03:55:00|915.4|910.4|914.9|909.9|915.4|910.4|914.9|909.9|49
1660881600000|2022-08-19 04:00:00|914.8|909.8|914.1|909.1|914.8|909.8|914.1|909.1|37
1660881900000|2022-08-19 04:05:00|914|909|913.7|908.7|914.3|909.3|913.7|908.7|33
1660882200000|2022-08-19 04:10:00|913.8|908.8|913.4|908.4|913.8|908.8|913.2|908.2|36
1660882500000|2022-08-19 04:15:00|913.3|908.3|913.4|908.4|913.6|908.6|913.1|908.1|47
1660882800000|2022-08-19 04:20:00|913.5|908.5|913.5|908.5|913.8|908.8|912|907|33
1660883100000|2022-08-19 04:25:00|913.6|908.6|913.9|908.9|914|909|913.3|908.3|61
1660883400000|2022-08-19 04:30:00|914|909|914.3|909.3|914.3|909.3|913.7|908.7|25
1660883700000|2022-08-19 04:35:00|914.1|909.1|913.7|908.7|914.2|909.2|913.6|908.6|24
1660884000000|2022-08-19 04:40:00|913.6|908.6|914.2|909.2|914.3|909.3|913.6|908.6|30
1660884300000|2022-08-19 04:45:00|914.1|909.1|913.8|908.8|914.3|909.3|913.8|908.8|24
1660884600000|2022-08-19 04:50:00|914|909|914.4|909.4|914.4|909.4|914|909|27
1660884900000|2022-08-19 04:55:00|914.3|909.3|914.5|909.5|914.8|909.8|914.3|909.3|31
1660885200000|2022-08-19 05:00:00|914.4|909.4|914|909|914.5|909.5|913.9|908.9|47
1660885500000|2022-08-19 05:05:00|914.2|909.2|914.5|909.5|914.5|909.5|914|909|16
1660885800000|2022-08-19 05:10:00|914.4|909.4|913.9|908.9|914.4|909.4|913.6|908.6|25
1660886100000|2022-08-19 05:15:00|914|909|914.1|909.1|914.5|909.5|913.9|908.9|51
1660886400000|2022-08-19 05:20:00|914.2|909.2|913.7|908.7|914.4|909.4|913.7|908.7|30
1660886700000|2022-08-19 05:25:00|913.8|908.8|913.3|908.3|913.8|908.8|912.8|907.8|79
1660887000000|2022-08-19 05:30:00|913.5|908.5|913.2|908.2|913.6|908.6|913|908|83
1660887300000|2022-08-19 05:35:00|913.1|908.1|913.6|908.6|913.6|908.6|913.1|908.1|78
1660887600000|2022-08-19 05:40:00|913.7|908.7|914|909|914.2|909.2|913.5|908.5|67
1660887900000|2022-08-19 05:45:00|914.1|909.1|914.9|909.9|914.9|909.9|913.8|908.8|56
1660888200000|2022-08-19 05:50:00|915.1|910.1|915.4|910.4|915.9|910.9|915|910|98
1660888500000|2022-08-19 05:55:00|915.3|910.3|915.4|910.4|916|911|915.1|910.1|79
1660888800000|2022-08-19 06:00:00|915.5|910.5|913.9|908.9|915.7|910.7|913.9|908.9|114
1660889100000|2022-08-19 06:05:00|914|909|914.6|909.6|914.8|909.8|913.9|908.9|31
1660889400000|2022-08-19 06:10:00|914.7|909.7|914.1|909.1|914.9|909.9|913.9|908.9|35
1660889700000|2022-08-19 06:15:00|913.9|908.9|913.8|908.8|913.9|908.9|913.5|908.5|37
1660890000000|2022-08-19 06:20:00|913.7|908.7|913.8|908.8|914.1|909.1|913.6|908.6|49
1660890300000|2022-08-19 06:25:00|913.9|908.9|914.2|909.2|914.5|909.5|913.9|908.9|54
1660890600000|2022-08-19 06:30:00|914.1|909.1|914.2|909.2|914.3|909.3|913.7|908.7|39
1660890900000|2022-08-19 06:35:00|914.1|909.1|913|908|914.1|909.1|913|908|50
1660891200000|2022-08-19 06:40:00|912.9|907.9|913|908|913|908|911.9|906.9|41
1660891500000|2022-08-19 06:45:00|912.8|907.8|912.8|907.8|913.1|908.1|912.8|907.8|8
1660891800000|2022-08-19 06:50:00|912.9|907.9|912.8|907.8|913.7|908.7|912.8|907.8|85
1660892100000|2022-08-19 06:55:00|913|908|912.5|907.5|913|908|912.1|907.1|17
1660892400000|2022-08-19 07:00:00|912.4|907.4|912.6|907.6|912.6|907.6|910.3|905.3|94
1660892700000|2022-08-19 07:05:00|912.5|907.5|911.3|906.3|913|908|911.2|906.2|78
1660893000000|2022-08-19 07:10:00|911.4|906.4|910.9|905.9|911.6|906.6|910.8|905.8|80
1660893300000|2022-08-19 07:15:00|910.8|905.8|909.8|904.8|910.8|905.8|909.7|904.7|54
1660893600000|2022-08-19 07:20:00|909.7|904.7|910|905|910|905|907.8|902.8|51
1660893900000|2022-08-19 07:25:00|909.9|904.9|909.2|904.2|910.2|905.2|908.9|903.9|59
1660894200000|2022-08-19 07:30:00|909.1|904.1|910|905|911|906|909.1|904.1|130
1660894500000|2022-08-19 07:35:00|910.1|905.1|910|905|910.5|905.5|909.3|904.3|76
1660894800000|2022-08-19 07:40:00|909.9|904.9|909.4|904.4|910.1|905.1|908.9|903.9|97
1660895100000|2022-08-19 07:45:00|909.3|904.3|910.9|905.9|911|906|909.3|904.3|134
1660895400000|2022-08-19 07:50:00|910.8|905.8|908.9|903.9|910.8|905.8|908.7|903.7|102
1660895700000|2022-08-19 07:55:00|908.7|903.7|908.9|903.9|909.5|904.5|908.7|903.7|92
1660896000000|2022-08-19 08:00:00|908.8|903.8|907.5|902.5|909.3|904.3|907.5|902.5|106
1660896300000|2022-08-19 08:05:00|907.6|902.6|907.9|902.9|907.9|902.9|907.4|902.4|90
1660896600000|2022-08-19 08:10:00|908|903|907.1|902.1|908.3|903.3|907|902|114
1660896900000|2022-08-19 08:15:00|907|902|906.8|901.8|907.3|902.3|906.7|901.7|18
1660897200000|2022-08-19 08:20:00|906.7|901.7|906.7|901.7|906.7|901.7|906.6|901.6|7
1660897500000|2022-08-19 08:25:00|906.8|901.8|907.6|902.6|907.8|902.8|906.8|901.8|48
1660897800000|2022-08-19 08:30:00|907.5|902.5|906.6|901.6|907.6|902.6|906.6|901.6|25
1660898100000|2022-08-19 08:35:00|906.3|901.3|906.9|901.9|906.9|901.9|906.3|901.3|26
1660898400000|2022-08-19 08:40:00|906.8|901.8|908.5|903.5|908.8|903.8|906.8|901.8|120
1660898700000|2022-08-19 08:45:00|908.6|903.6|909|904|909.8|904.8|908.6|903.6|78
1660899000000|2022-08-19 08:50:00|909.1|904.1|909.9|904.9|909.9|904.9|908.5|903.5|106
1660899300000|2022-08-19 08:55:00|909.7|904.7|909.1|904.1|909.7|904.7|908.8|903.8|53
1660899600000|2022-08-19 09:00:00|909|904|909.3|904.3|909.7|904.7|908.6|903.6|50
1660899900000|2022-08-19 09:05:00|909.2|904.2|909.3|904.3|909.4|904.4|908.6|903.6|38
1660900200000|2022-08-19 09:10:00|909.2|904.2|908.9|903.9|909.3|904.3|908.5|903.5|33
1660900500000|2022-08-19 09:15:00|908.8|903.8|908.7|903.7|908.8|903.8|908.4|903.4|52
1660900800000|2022-08-19 09:20:00|908.6|903.6|907.6|902.6|908.7|903.7|907.6|902.6|28
1660901100000|2022-08-19 09:25:00|907.7|902.7|907.7|902.7|907.8|902.8|907.5|902.5|17
1660901400000|2022-08-19 09:30:00|907.8|902.8|907.4|902.4|907.9|902.9|907.3|902.3|38
1660901700000|2022-08-19 09:35:00|907.3|902.3|907.9|902.9|908.4|903.4|907.3|902.3|37
1660902000000|2022-08-19 09:40:00|908|903|908|903|908.2|903.2|907.8|902.8|19
1660902300000|2022-08-19 09:45:00|908.1|903.1|908.1|903.1|908.5|903.5|907.8|902.8|33
1660902600000|2022-08-19 09:50:00|907.9|902.9|907.7|902.7|908.1|903.1|907.5|902.5|61
1660902900000|2022-08-19 09:55:00|907.8|902.8|907.4|902.4|908.2|903.2|907.4|902.4|35
1660903200000|2022-08-19 10:00:00|907.3|902.3|904.6|899.6|907.5|902.5|904.6|899.6|50
1660903500000|2022-08-19 10:05:00|904.7|899.7|904.9|899.9|905|900|904.6|899.6|12
1660903800000|2022-08-19 10:10:00|904.8|899.8|905.4|900.4|905.4|900.4|904.8|899.8|20
1660904100000|2022-08-19 10:15:00|905.3|900.3|906|901|906.3|901.3|905.3|900.3|45
1660904400000|2022-08-19 10:20:00|905.9|900.9|905.7|900.7|906.1|901.1|905.7|900.7|43
1660904700000|2022-08-19 10:25:00|905.6|900.6|905.6|900.6|905.9|900.9|905.3|900.3|57
1660905000000|2022-08-19 10:30:00|905.7|900.7|905.8|900.8|905.8|900.8|905.4|900.4|60
1660905300000|2022-08-19 10:35:00|905.7|900.7|904.5|899.5|906.4|901.4|904.5|899.5|59
1660905600000|2022-08-19 10:40:00|904.6|899.6|904.9|899.9|905.2|900.2|904.5|899.5|23
1660905900000|2022-08-19 10:45:00|904.8|899.8|906.2|901.2|906.4|901.4|904.7|899.7|36
1660906200000|2022-08-19 10:50:00|906.1|901.1|906.8|901.8|906.9|901.9|905.8|900.8|67
1660906500000|2022-08-19 10:55:00|906.7|901.7|907.3|902.3|907.6|902.6|906.1|901.1|59
1660906800000|2022-08-19 11:00:00|907.4|902.4|907.8|902.8|908.6|903.6|906.6|901.6|106
1660907100000|2022-08-19 11:05:00|907.7|902.7|908|903|908|903|907.2|902.2|95
1660907400000|2022-08-19 11:10:00|908.2|903.2|907.2|902.2|908.2|903.2|906.7|901.7|118
1660907700000|2022-08-19 11:15:00|907.1|902.1|907.3|902.3|907.7|902.7|906.9|901.9|149
1660908000000|2022-08-19 11:20:00|907.2|902.2|907.3|902.3|907.4|902.4|906.8|901.8|76
1660908300000|2022-08-19 11:25:00|907.2|902.2|907.3|902.3|907.6|902.6|907|902|77
1660908600000|2022-08-19 11:30:00|907.2|902.2|905.3|900.3|907.3|902.3|905.3|900.3|110
1660908900000|2022-08-19 11:35:00|905.2|900.2|905.6|900.6|905.7|900.7|905.1|900.1|96
1660909200000|2022-08-19 11:40:00|905.5|900.5|907.4|902.4|907.4|902.4|905.2|900.2|84
1660909500000|2022-08-19 11:45:00|907.5|902.5|907|902|907.8|902.8|906.6|901.6|133
1660909800000|2022-08-19 11:50:00|907.3|902.3|906.8|901.8|907.4|902.4|906.4|901.4|90
1660910100000|2022-08-19 11:55:00|907|902|907.5|902.5|907.6|902.6|906.5|901.5|96
1660910400000|2022-08-19 12:00:00|907.6|902.6|907.6|902.6|907.6|902.6|906.1|901.1|103
1660910700000|2022-08-19 12:05:00|907.5|902.5|907.2|902.2|908.1|903.1|906.8|901.8|120
1660911000000|2022-08-19 12:10:00|907.3|902.3|906.1|901.1|907.3|902.3|905.8|900.8|151
1660911300000|2022-08-19 12:15:00|906|901|905.2|900.2|906.3|901.3|905|900|118
1660911600000|2022-08-19 12:20:00|905|900|904.4|899.4|905.9|900.9|903.7|898.7|131
1660911900000|2022-08-19 12:25:00|904.3|899.3|907.3|902.3|907.5|902.5|904.2|899.2|115
1660912200000|2022-08-19 12:30:00|907.2|902.2|906.2|901.2|907.4|902.4|904.7|899.7|147
1660912500000|2022-08-19 12:35:00|906|901|907.5|902.5|907.6|902.6|905.8|900.8|151
1660912800000|2022-08-19 12:40:00|907.4|902.4|907.3|902.3|909.6|904.6|907.2|902.2|220
1660913100000|2022-08-19 12:45:00|907.2|902.2|906.2|901.2|908.1|903.1|905.8|900.8|143
1660913400000|2022-08-19 12:50:00|906.1|901.1|908.4|903.4|908.7|903.7|906.1|901.1|161
1660913700000|2022-08-19 12:55:00|908.3|903.3|907.8|902.8|908.4|903.4|906.4|901.4|188
1660914000000|2022-08-19 13:00:00|907.9|902.9|907.5|902.5|909.1|904.1|906.9|901.9|213
1660914300000|2022-08-19 13:05:00|907.4|902.4|907.1|902.1|908.9|903.9|907.1|902.1|114
1660914600000|2022-08-19 13:10:00|907|902|906.6|901.6|907|902|905.5|900.5|121
1660914900000|2022-08-19 13:15:00|906.5|901.5|905.4|900.4|906.5|901.5|905|900|84
1660915200000|2022-08-19 13:20:00|905.5|900.5|906.5|901.5|906.5|901.5|905.2|900.2|128
1660915500000|2022-08-19 13:25:00|906.6|901.6|906.8|901.8|907.2|902.2|906.1|901.1|168
1660915800000|2022-08-19 13:30:00|906.6|901.6|907.3|902.3|908|903|905.5|900.5|280
1660916100000|2022-08-19 13:35:00|907.2|902.2|904.3|899.3|908.5|903.5|904.2|899.2|196
1660916400000|2022-08-19 13:40:00|904.1|899.1|904.3|899.3|905.4|900.4|903.8|898.8|114
1660916700000|2022-08-19 13:45:00|904.2|899.2|901.2|896.2|904.3|899.3|900.3|895.3|212
1660917000000|2022-08-19 13:50:00|901.1|896.1|902.8|897.8|902.8|897.8|900.6|895.6|199
1660917300000|2022-08-19 13:55:00|902.4|897.4|901.6|896.6|903.3|898.3|901.5|896.5|157
1660917600000|2022-08-19 14:00:00|901.5|896.5|901.1|896.1|901.8|896.8|899.8|894.8|203
1660917900000|2022-08-19 14:05:00|901|896|901.6|896.6|903.5|898.5|901|896|190
1660918200000|2022-08-19 14:10:00|901.5|896.5|901.9|896.9|902.5|897.5|900.8|895.8|209
1660918500000|2022-08-19 14:15:00|901.8|896.8|903.1|898.1|903.1|898.1|900.5|895.5|127
1660918800000|2022-08-19 14:20:00|903|898|901|896|903.7|898.7|900.4|895.4|128
1660919100000|2022-08-19 14:25:00|901.2|896.2|899.3|894.3|901.3|896.3|899|894|190
1660919400000|2022-08-19 14:30:00|899.1|894.1|898.1|893.1|899.9|894.9|897.8|892.8|189
1660919700000|2022-08-19 14:35:00|898|893|897|892|898.3|893.3|896.8|891.8|158
1660920000000|2022-08-19 14:40:00|896.9|891.9|896.6|891.6|897.1|892.1|894.6|889.6|188
1660920300000|2022-08-19 14:45:00|896.4|891.4|895.9|890.9|896.8|891.8|894.9|889.9|197
1660920600000|2022-08-19 14:50:00|895.7|890.7|894.7|889.7|895.9|890.9|893.9|888.9|204
1660920900000|2022-08-19 14:55:00|894.6|889.6|894.2|889.2|895.1|890.1|893.2|888.2|179
1660921200000|2022-08-19 15:00:00|893.9|888.9|896.1|891.1|897.1|892.1|893.9|888.9|202
1660921500000|2022-08-19 15:05:00|896|891|894.1|889.1|896.5|891.5|894|889|155
1660921800000|2022-08-19 15:10:00|894|889|893.4|888.4|894.9|889.9|893.3|888.3|93
1660922100000|2022-08-19 15:15:00|893.3|888.3|892.7|887.7|893.9|888.9|891.9|886.9|119
1660922400000|2022-08-19 15:20:00|892.5|887.5|892.5|887.5|893.9|888.9|892.3|887.3|120
1660922700000|2022-08-19 15:25:00|892.7|887.7|893.9|888.9|894.5|889.5|892.2|887.2|143
1660923000000|2022-08-19 15:30:00|893.8|888.8|894.9|889.9|895.2|890.2|893.4|888.4|156
1660923300000|2022-08-19 15:35:00|894.8|889.8|894.7|889.7|896|891|894.5|889.5|115
1660923600000|2022-08-19 15:40:00|894.9|889.9|895.7|890.7|895.7|890.7|894.2|889.2|74
1660923900000|2022-08-19 15:45:00|895.8|890.8|896.4|891.4|896.5|891.5|895.3|890.3|104
1660924200000|2022-08-19 15:50:00|896.3|891.3|895.7|890.7|896.5|891.5|895.5|890.5|124
1660924500000|2022-08-19 15:55:00|895.8|890.8|895.2|890.2|895.8|890.8|895.1|890.1|119
1660924800000|2022-08-19 16:00:00|895.3|890.3|898.5|893.5|898.5|893.5|895.2|890.2|106
1660925100000|2022-08-19 16:05:00|898.3|893.3|896.9|891.9|898.9|893.9|896.7|891.7|76
1660925400000|2022-08-19 16:10:00|896.8|891.8|897.4|892.4|897.9|892.9|896.8|891.8|60
1660925700000|2022-08-19 16:15:00|897.3|892.3|898.5|893.5|899.2|894.2|896.9|891.9|79
1660926000000|2022-08-19 16:20:00|898.6|893.6|897.2|892.2|898.7|893.7|897.1|892.1|53
1660926300000|2022-08-19 16:25:00|897.5|892.5|900.2|895.2|900.9|895.9|897.4|892.4|110
1660926600000|2022-08-19 16:30:00|900.1|895.1|900.7|895.7|901.6|896.6|899|894|79
1660926900000|2022-08-19 16:35:00|900.5|895.5|901|896|901.7|896.7|900.4|895.4|88
1660927200000|2022-08-19 16:40:00|900.9|895.9|899.7|894.7|901.2|896.2|899.3|894.3|63
1660927500000|2022-08-19 16:45:00|899.8|894.8|899.5|894.5|900.9|895.9|899.5|894.5|63
1660927800000|2022-08-19 16:50:00|899.4|894.4|900|895|900.3|895.3|899.4|894.4|70
1660928100000|2022-08-19 16:55:00|899.9|894.9|900.3|895.3|900.6|895.6|899.3|894.3|159
1660928400000|2022-08-19 17:00:00|900.5|895.5|901.3|896.3|901.9|896.9|900.5|895.5|104
1660928700000|2022-08-19 17:05:00|901.2|896.2|901.1|896.1|901.2|896.2|900.1|895.1|93
1660929000000|2022-08-19 17:10:00|901.3|896.3|899.3|894.3|901.4|896.4|899.2|894.2|78
1660929300000|2022-08-19 17:15:00|899.2|894.2|899.2|894.2|899.6|894.6|899.1|894.1|53
1660929600000|2022-08-19 17:20:00|899.3|894.3|898.8|893.8|899.6|894.6|898.6|893.6|41
1660929900000|2022-08-19 17:25:00|898.7|893.7|897.9|892.9|898.8|893.8|897.4|892.4|64
1660930200000|2022-08-19 17:30:00|898|893|897.9|892.9|898.4|893.4|897.6|892.6|92
1660930500000|2022-08-19 17:35:00|897.7|892.7|896.9|891.9|897.8|892.8|896.7|891.7|69
1660930800000|2022-08-19 17:40:00|896.8|891.8|897.8|892.8|897.8|892.8|896.7|891.7|61
1660931100000|2022-08-19 17:45:00|897.7|892.7|898.6|893.6|898.8|893.8|897.7|892.7|72
1660931400000|2022-08-19 17:50:00|898.4|893.4|899.6|894.6|899.6|894.6|898.3|893.3|69
1660931700000|2022-08-19 17:55:00|899.5|894.5|900.3|895.3|900.3|895.3|899.1|894.1|46
1660932000000|2022-08-19 18:00:00|900.2|895.2|899.8|894.8|900.2|895.2|899.4|894.4|24
1660932300000|2022-08-19 18:05:00|899.9|894.9|899.5|894.5|900|895|899.4|894.4|38
1660932600000|2022-08-19 18:10:00|899.4|894.4|898.8|893.8|899.4|894.4|898.7|893.7|49
1660932900000|2022-08-19 18:15:00|898.7|893.7|899.3|894.3|899.3|894.3|898.1|893.1|62
1660933200000|2022-08-19 18:20:00|899.1|894.1|900|895|900|895|899|894|45
1660933500000|2022-08-19 18:25:00|899.9|894.9|899.4|894.4|900.3|895.3|898.8|893.8|53
1660933800000|2022-08-19 18:30:00|899.3|894.3|899|894|899.9|894.9|898.9|893.9|49
1660934100000|2022-08-19 18:35:00|898.8|893.8|897.6|892.6|898.9|893.9|897.4|892.4|35
1660934400000|2022-08-19 18:40:00|897.4|892.4|897.7|892.7|897.7|892.7|897|892|44
1660934700000|2022-08-19 18:45:00|897.8|892.8|897.4|892.4|897.8|892.8|897.2|892.2|56
1660935000000|2022-08-19 18:50:00|897.5|892.5|897.9|892.9|898.2|893.2|897.4|892.4|37
1660935300000|2022-08-19 18:55:00|897.8|892.8|896.9|891.9|897.9|892.9|896.8|891.8|68
1660935600000|2022-08-19 19:00:00|897|892|896.4|891.4|897.3|892.3|895.9|890.9|96
1660935900000|2022-08-19 19:05:00|896.3|891.3|897|892|897.6|892.6|896.2|891.2|38
1660936200000|2022-08-19 19:10:00|897.1|892.1|898.4|893.4|898.5|893.5|897.1|892.1|55
1660936500000|2022-08-19 19:15:00|898.3|893.3|898.7|893.7|899.3|894.3|898.2|893.2|86
1660936800000|2022-08-19 19:20:00|898.5|893.5|899.8|894.8|899.8|894.8|898.5|893.5|41
1660937100000|2022-08-19 19:25:00|899.7|894.7|900.1|895.1|900.2|895.2|899.7|894.7|69
1660937400000|2022-08-19 19:30:00|900.2|895.2|900.4|895.4|900.9|895.9|900.1|895.1|76
1660937700000|2022-08-19 19:35:00|900.2|895.2|900.4|895.4|900.5|895.5|900.1|895.1|79
1660938000000|2022-08-19 19:40:00|900.5|895.5|900.4|895.4|900.5|895.5|899.8|894.8|41
1660938300000|2022-08-19 19:45:00|900.5|895.5|900.1|895.1|900.6|895.6|899.7|894.7|64
1660938600000|2022-08-19 19:50:00|900.2|895.2|900.6|895.6|900.6|895.6|900|895|69
1660938900000|2022-08-19 19:55:00|900.7|895.7|900.7|895.7|901.1|896.1|900.4|895.4|74
1660939200000|2022-08-19 20:00:00|900.8|895.8|900.8|895.8|901.7|896.7|900.6|895.6|68
1660939500000|2022-08-19 20:05:00|900.7|895.7|901|896|901.2|896.2|900.7|895.7|24
1660939800000|2022-08-19 20:10:00|901.2|896.2|901|896|901.3|896.3|900.8|895.8|33
1660940100000|2022-08-19 20:15:00|901.1|896.1|901.3|896.3|901.3|896.3|900.8|895.8|29
1660940400000|2022-08-19 20:20:00|901.4|896.4|901.5|896.5|901.6|896.6|901.3|896.3|42
1660940700000|2022-08-19 20:25:00|901.4|896.4|901.5|896.5|901.6|896.6|901.3|896.3|22
1660941000000|2022-08-19 20:30:00|901.6|896.6|902|897|902|897|901.4|896.4|35
1660941300000|2022-08-19 20:35:00|901.9|896.9|901.8|896.8|902.1|897.1|901.8|896.8|34
1660941600000|2022-08-19 20:40:00|901.9|896.9|902|897|902.1|897.1|901.9|896.9|8
1660941900000|2022-08-19 20:45:00|901.9|896.9|901.8|896.8|902.1|897.1|901.8|896.8|10
1660942200000|2022-08-19 20:50:00|902|897|902.2|897.2|902.2|897.2|901.7|896.7|15
1660942500000|2022-08-19 20:55:00|902.1|897.1|903.2|892.2|906.8|897.4|901.9|890.9|11
1661119200000|2022-08-21 22:00:00|901|890.4|900.4|892.1|901.3|892.5|900|890.3|57
1661119500000|2022-08-21 22:05:00|900.3|892|899.3|890.9|900.4|892.8|897.6|890.1|88
1661119800000|2022-08-21 22:10:00|899.5|891.2|900.6|892.2|900.8|893.2|898.2|890.9|58
1661120100000|2022-08-21 22:15:00|900.8|892.4|899.1|894.1|900.8|894.6|898|892.2|43
1661120400000|2022-08-21 22:20:00|899.2|894.2|899.1|894.1|899.4|894.4|898.9|893.9|33
1661120700000|2022-08-21 22:25:00|899.2|894.2|900|895|900.1|895.1|899.2|894.2|31
1661121000000|2022-08-21 22:30:00|900.2|895.2|899.9|894.9|900.5|895.5|899.8|894.8|41
1661121300000|2022-08-21 22:35:00|899.8|894.8|901.2|896.2|901.3|896.3|899.3|894.3|65
1661121600000|2022-08-21 22:40:00|901.3|896.3|900.3|895.3|901.3|896.3|900.2|895.2|39
1661121900000|2022-08-21 22:45:00|900.2|895.2|900.4|895.4|900.5|895.5|899.5|894.5|78
1661122200000|2022-08-21 22:50:00|900.5|895.5|900.6|895.6|900.8|895.8|900.2|895.2|52
1661122500000|2022-08-21 22:55:00|900.9|895.9|900.1|895.1|900.9|895.9|899.8|894.8|36
1661122800000|2022-08-21 23:00:00|900|895|899.7|894.7|900.2|895.2|899.7|894.7|33
1661123100000|2022-08-21 23:05:00|899.8|894.8|900.1|895.1|900.3|895.3|899.8|894.8|27
1661123400000|2022-08-21 23:10:00|900.3|895.3|899.7|894.7|900.3|895.3|899.5|894.5|51
1661123700000|2022-08-21 23:15:00|899.6|894.6|899.7|894.7|900.1|895.1|899.6|894.6|45
1661124000000|2022-08-21 23:20:00|899.8|894.8|899.4|894.4|900|895|899.1|894.1|31
1661124300000|2022-08-21 23:25:00|899.5|894.5|898.9|893.9|899.6|894.6|898.3|893.3|43
1661124600000|2022-08-21 23:30:00|898.8|893.8|899.3|894.3|899.6|894.6|898.8|893.8|39
1661124900000|2022-08-21 23:35:00|899.4|894.4|898.8|893.8|899.7|894.7|898.7|893.7|38
1661125200000|2022-08-21 23:40:00|899|894|898.8|893.8|899.6|894.6|898.6|893.6|44
1661125500000|2022-08-21 23:45:00|899.1|894.1|898.2|893.2|899.1|894.1|897.8|892.8|40
1661125800000|2022-08-21 23:50:00|897.9|892.9|897.1|892.1|898.2|893.2|897.1|892.1|57
1661126100000|2022-08-21 23:55:00|897.2|892.2|897.4|892.4|897.8|892.8|896.8|891.8|65
1661126400000|2022-08-22 00:00:00|897.5|892.5|897.7|892.7|898|893|896.9|891.9|85
1661126700000|2022-08-22 00:05:00|897.9|892.9|898.6|893.6|898.9|893.9|897.8|892.8|51
1661127000000|2022-08-22 00:10:00|898.7|893.7|898.3|893.3|899.7|894.7|898|893|73
1661127300000|2022-08-22 00:15:00|898.8|893.8|899.6|894.6|899.9|894.9|898.8|893.8|19
1661127600000|2022-08-22 00:20:00|899.5|894.5|898.6|893.6|899.6|894.6|898.6|893.6|20
1661127900000|2022-08-22 00:25:00|898.7|893.7|897.8|892.8|898.9|893.9|897.6|892.6|19
1661128200000|2022-08-22 00:30:00|897.9|892.9|898.4|893.4|898.4|893.4|897.8|892.8|10
1661128500000|2022-08-22 00:35:00|898.6|893.6|898.8|893.8|899.2|894.2|898.6|893.6|6
1661128800000|2022-08-22 00:40:00|899|894|899.2|894.2|899.2|894.2|899|894|6
1661129100000|2022-08-22 00:45:00|899.3|894.3|899.2|894.2|899.3|894.3|899|894|9
1661129400000|2022-08-22 00:50:00|898.8|893.8|898.8|893.8|899.2|894.2|898.8|893.8|5
1661129700000|2022-08-22 00:55:00|898.9|893.9|898.5|893.5|899.1|894.1|898.3|893.3|14
1661130000000|2022-08-22 01:00:00|898.7|893.7|899.8|894.8|900.1|895.1|898.7|893.7|33
1661130300000|2022-08-22 01:05:00|900|895|900.3|895.3|901|896|899.8|894.8|31
1661130600000|2022-08-22 01:10:00|900.4|895.4|900.3|895.3|900.8|895.8|900.3|895.3|29
1661130900000|2022-08-22 01:15:00|900.5|895.5|899.5|894.5|901.2|896.2|899.1|894.1|47
1661131200000|2022-08-22 01:20:00|899.6|894.6|899.7|894.7|900.2|895.2|899.5|894.5|30
1661131500000|2022-08-22 01:25:00|899.4|894.4|900.5|895.5|900.5|895.5|899.4|894.4|12
1661131800000|2022-08-22 01:30:00|900|895|899.9|894.9|900|895|899.1|894.1|14
1661132100000|2022-08-22 01:35:00|899.7|894.7|899.5|894.5|900|895|899.3|894.3|19
1661132400000|2022-08-22 01:40:00|899.6|894.6|899.5|894.5|900|895|899.4|894.4|46
1661132700000|2022-08-22 01:45:00|899.6|894.6|900.7|895.7|900.7|895.7|899.6|894.6|45
1661133000000|2022-08-22 01:50:00|901|896|900.8|895.8|901.1|896.1|900.5|895.5|49
1661133300000|2022-08-22 01:55:00|900.7|895.7|901|896|901|896|900.7|895.7|9
1661133600000|2022-08-22 02:00:00|901.1|896.1|902|897|902|897|901.1|896.1|29
1661133900000|2022-08-22 02:05:00|901.9|896.9|901.5|896.5|901.9|896.9|901.4|896.4|10
1661134200000|2022-08-22 02:10:00|901.3|896.3|901.3|896.3|901.5|896.5|900.8|895.8|66
1661134500000|2022-08-22 02:15:00|901.5|896.5|902|897|902|897|901.5|896.5|26
1661134800000|2022-08-22 02:20:00|902.1|897.1|903|898|903|898|902.1|897.1|38
1661135100000|2022-08-22 02:25:00|903.2|898.2|902.4|897.4|903.2|898.2|902.4|897.4|22
1661135400000|2022-08-22 02:30:00|902.5|897.5|902|897|902.5|897.5|901.7|896.7|51
1661135700000|2022-08-22 02:35:00|902.1|897.1|902.6|897.6|902.9|897.9|902.1|897.1|33
1661136000000|2022-08-22 02:40:00|902.7|897.7|902|897|902.7|897.7|901.8|896.8|12
1661136300000|2022-08-22 02:45:00|901.9|896.9|901.6|896.6|902|897|901.6|896.6|9
1661136600000|2022-08-22 02:50:00|901.7|896.7|902.4|897.4|902.4|897.4|901.7|896.7|8
1661136900000|2022-08-22 02:55:00|902.5|897.5|903.8|898.8|903.8|898.8|902.5|897.5|19
1661137200000|2022-08-22 03:00:00|904|899|903.5|898.5|904.5|899.5|903|898|18
1661137500000|2022-08-22 03:05:00|903.4|898.4|904.5|899.5|904.5|899.5|902.9|897.9|17
1661137800000|2022-08-22 03:10:00|904.6|899.6|904|899|904.6|899.6|903.6|898.6|34
1661138100000|2022-08-22 03:15:00|904.2|899.2|903.5|898.5|904.2|899.2|903.1|898.1|34
1661138400000|2022-08-22 03:20:00|903.7|898.7|903|898|903.7|898.7|903|898|16
1661138700000|2022-08-22 03:25:00|903.1|898.1|902|897|903.1|898.1|901.4|896.4|52
1661139000000|2022-08-22 03:30:00|902.2|897.2|901.9|896.9|902.2|897.2|901.5|896.5|19
1661139300000|2022-08-22 03:35:00|901.6|896.6|901.9|896.9|902|897|901.2|896.2|29
1661139600000|2022-08-22 03:40:00|902|897|902.1|897.1|902.1|897.1|901.7|896.7|33
1661139900000|2022-08-22 03:45:00|902|897|902|897|902.3|897.3|901.9|896.9|28
1661140200000|2022-08-22 03:50:00|901.9|896.9|901.9|896.9|902.2|897.2|901.8|896.8|39
1661140500000|2022-08-22 03:55:00|902|897|902.1|897.1|902.4|897.4|901.8|896.8|51
1661140800000|2022-08-22 04:00:00|902.2|897.2|901.6|896.6|902.2|897.2|901.5|896.5|61
1661141100000|2022-08-22 04:05:00|901.8|896.8|900.4|895.4|901.8|896.8|900.4|895.4|64
1661141400000|2022-08-22 04:10:00|900.3|895.3|900|895|900.5|895.5|899.9|894.9|46
1661141700000|2022-08-22 04:15:00|900.1|895.1|901.1|896.1|901.1|896.1|900|895|34
1661142000000|2022-08-22 04:20:00|901.2|896.2|901.2|896.2|901.6|896.6|901.1|896.1|56
1661142300000|2022-08-22 04:25:00|901.3|896.3|901|896|901.8|896.8|900.9|895.9|20
1661142600000|2022-08-22 04:30:00|901.2|896.2|900.2|895.2|901.2|896.2|900.2|895.2|37
1661142900000|2022-08-22 04:35:00|900.3|895.3|900.3|895.3|900.4|895.4|899.9|894.9|14
1661143200000|2022-08-22 04:40:00|900.2|895.2|900.4|895.4|900.8|895.8|900.2|895.2|9
1661143500000|2022-08-22 04:45:00|900.5|895.5|900.3|895.3|900.5|895.5|900.3|895.3|13
1661143800000|2022-08-22 04:50:00|900.5|895.5|899.8|894.8|900.8|895.8|899.8|894.8|13
1661144100000|2022-08-22 04:55:00|899.9|894.9|900.4|895.4|900.4|895.4|899.9|894.9|10
1661144400000|2022-08-22 05:00:00|900.6|895.6|900.2|895.2|900.8|895.8|900.2|895.2|39
1661144700000|2022-08-22 05:05:00|900.1|895.1|898.8|893.8|900.2|895.2|898.8|893.8|27
1661145000000|2022-08-22 05:10:00|898.9|893.9|898.6|893.6|899.3|894.3|898.3|893.3|40
1661145300000|2022-08-22 05:15:00|898.7|893.7|899.3|894.3|899.4|894.4|898.7|893.7|24
1661145600000|2022-08-22 05:20:00|899.6|894.6|899.1|894.1|899.9|894.9|898.9|893.9|22
1661145900000|2022-08-22 05:25:00|899.2|894.2|899.4|894.4|899.5|894.5|898.9|893.9|11
1661146200000|2022-08-22 05:30:00|899.3|894.3|898.7|893.7|899.8|894.8|898.7|893.7|41
1661146500000|2022-08-22 05:35:00|898.6|893.6|898.6|893.6|898.8|893.8|898.3|893.3|34
1661146800000|2022-08-22 05:40:00|898.5|893.5|899.1|894.1|899.2|894.2|898.5|893.5|53
1661147100000|2022-08-22 05:45:00|899.2|894.2|898.4|893.4|899.2|894.2|898.2|893.2|35
1661147400000|2022-08-22 05:50:00|898.5|893.5|898.4|893.4|898.7|893.7|897.9|892.9|27
1661147700000|2022-08-22 05:55:00|898.3|893.3|896.2|891.2|898.4|893.4|895.8|890.8|49
1661148000000|2022-08-22 06:00:00|896.1|891.1|893.7|888.7|896.1|891.1|893.4|888.4|35
1661148300000|2022-08-22 06:05:00|894|889|894.5|889.5|894.9|889.9|893.5|888.5|63
1661148600000|2022-08-22 06:10:00|894.4|889.4|895.3|890.3|895.3|890.3|894.3|889.3|61
1661148900000|2022-08-22 06:15:00|895.1|890.1|895.3|890.3|895.8|890.8|894.4|889.4|77
1661149200000|2022-08-22 06:20:00|895.4|890.4|895.7|890.7|895.8|890.8|894.9|889.9|97
1661149500000|2022-08-22 06:25:00|895.8|890.8|895.6|890.6|896|891|895.5|890.5|53
1661149800000|2022-08-22 06:30:00|895.5|890.5|894.2|889.2|895.5|890.5|894.2|889.2|71
1661150100000|2022-08-22 06:35:00|894.3|889.3|893.8|888.8|894.5|889.5|893.7|888.7|95
1661150400000|2022-08-22 06:40:00|893.9|888.9|893.6|888.6|894.4|889.4|893.5|888.5|70
1661150700000|2022-08-22 06:45:00|893.5|888.5|893.6|888.6|894.1|889.1|893.1|888.1|103
1661151000000|2022-08-22 06:50:00|893.5|888.5|893.6|888.6|894|889|892.9|887.9|58
1661151300000|2022-08-22 06:55:00|893.4|888.4|892|887|893.5|888.5|891.9|886.9|58
1661151600000|2022-08-22 07:00:00|892.2|887.2|888.9|883.9|892.5|887.5|888.4|883.4|133
1661151900000|2022-08-22 07:05:00|889.1|884.1|888.9|883.9|889.7|884.7|888.7|883.7|82
1661152200000|2022-08-22 07:10:00|888.6|883.6|887.9|882.9|888.9|883.9|886.9|881.9|106
1661152500000|2022-08-22 07:15:00|888|883|886.7|881.7|888.1|883.1|886.6|881.6|100
1661152800000|2022-08-22 07:20:00|886.1|881.1|886.2|881.2|886.5|881.5|884.7|879.7|105
1661153100000|2022-08-22 07:25:00|886.1|881.1|886.8|881.8|886.8|881.8|884.4|879.4|95
1661153400000|2022-08-22 07:30:00|886.9|881.9|890.2|885.2|890.2|885.2|886.9|881.9|145
1661153700000|2022-08-22 07:35:00|890.1|885.1|889.4|884.4|890.6|885.6|888.2|883.2|99
1661154000000|2022-08-22 07:40:00|889.5|884.5|890.3|885.3|891|886|889.5|884.5|88
1661154300000|2022-08-22 07:45:00|890.2|885.2|890.9|885.9|890.9|885.9|889.1|884.1|69
1661154600000|2022-08-22 07:50:00|890.7|885.7|890.9|885.9|891.2|886.2|889.7|884.7|43
1661154900000|2022-08-22 07:55:00|891.2|886.2|891.8|886.8|893|888|891.2|886.2|78
1661155200000|2022-08-22 08:00:00|891.7|886.7|889.7|884.7|892.5|887.5|888.9|883.9|146
1661155500000|2022-08-22 08:05:00|889.8|884.8|890.2|885.2|890.6|885.6|889.2|884.2|120
1661155800000|2022-08-22 08:10:00|890.1|885.1|889.8|884.8|890.4|885.4|889.3|884.3|57
1661156100000|2022-08-22 08:15:00|889.7|884.7|889.8|884.8|890.1|885.1|889.1|884.1|111
1661156400000|2022-08-22 08:20:00|889.7|884.7|889.7|884.7|890.1|885.1|888.8|883.8|91
1661156700000|2022-08-22 08:25:00|889.6|884.6|891.2|886.2|891.4|886.4|889.4|884.4|98
1661157000000|2022-08-22 08:30:00|891.1|886.1|891.7|886.7|892.8|887.8|891|886|118
1661157300000|2022-08-22 08:35:00|891.5|886.5|891.9|886.9|891.9|886.9|890.1|885.1|109
1661157600000|2022-08-22 08:40:00|891.8|886.8|890.7|885.7|892.1|887.1|889.9|884.9|72
1661157900000|2022-08-22 08:45:00|890.6|885.6|887.6|882.6|890.8|885.8|887.5|882.5|126
1661158200000|2022-08-22 08:50:00|887.7|882.7|887.7|882.7|887.9|882.9|886.2|881.2|102
1661158500000|2022-08-22 08:55:00|887.8|882.8|890.1|885.1|890.3|885.3|887.6|882.6|91
1661158800000|2022-08-22 09:00:00|890.2|885.2|886.9|881.9|890.2|885.2|886.9|881.9|94
1661159100000|2022-08-22 09:05:00|886.8|881.8|887|882|888|883|886.4|881.4|92
1661159400000|2022-08-22 09:10:00|886.8|881.8|886.3|881.3|886.8|881.8|885.7|880.7|51
1661159700000|2022-08-22 09:15:00|886.2|881.2|888.2|883.2|888.7|883.7|886|881|69
1661160000000|2022-08-22 09:20:00|888.1|883.1|887.6|882.6|888.1|883.1|886.6|881.6|117
1661160300000|2022-08-22 09:25:00|887.5|882.5|887.3|882.3|888.1|883.1|887.1|882.1|42
1661160600000|2022-08-22 09:30:00|887.2|882.2|886.4|881.4|887.4|882.4|885.4|880.4|79
1661160900000|2022-08-22 09:35:00|886.3|881.3|885.7|880.7|886.3|881.3|885.2|880.2|53
1661161200000|2022-08-22 09:40:00|885.8|880.8|886.5|881.5|886.7|881.7|885.2|880.2|85
1661161500000|2022-08-22 09:45:00|886.4|881.4|889.3|884.3|889.4|884.4|886.4|881.4|104
1661161800000|2022-08-22 09:50:00|889.2|884.2|890.1|885.1|890.3|885.3|888.8|883.8|54
1661162100000|2022-08-22 09:55:00|890.4|885.4|891|886|891.6|886.6|890.2|885.2|106
1661162400000|2022-08-22 10:00:00|890.9|885.9|887.6|882.6|890.9|885.9|887.6|882.6|89
1661162700000|2022-08-22 10:05:00|887.4|882.4|888.7|883.7|889.1|884.1|887.4|882.4|46
1661163000000|2022-08-22 10:10:00|888.6|883.6|890.1|885.1|891.1|886.1|888.5|883.5|134
1661163300000|2022-08-22 10:15:00|890.2|885.2|889.7|884.7|890.2|885.2|889.2|884.2|78
1661163600000|2022-08-22 10:20:00|889.6|884.6|888.1|883.1|889.6|884.6|887.5|882.5|46
1661163900000|2022-08-22 10:25:00|888|883|887.9|882.9|888.1|883.1|887.2|882.2|50
1661164200000|2022-08-22 10:30:00|888|883|887.3|882.3|888.1|883.1|887.1|882.1|77
1661164500000|2022-08-22 10:35:00|887.2|882.2|888|883|888.1|883.1|887.2|882.2|54
1661164800000|2022-08-22 10:40:00|887.9|882.9|887.4|882.4|888.7|883.7|887.3|882.3|66
1661165100000|2022-08-22 10:45:00|887.3|882.3|888.3|883.3|888.4|883.4|887.1|882.1|33
1661165400000|2022-08-22 10:50:00|888.2|883.2|887.1|882.1|888.2|883.2|886.7|881.7|26
1661165700000|2022-08-22 10:55:00|887.2|882.2|886.9|881.9|887.8|882.8|886.8|881.8|69
1661166000000|2022-08-22 11:00:00|886.8|881.8|886.8|881.8|887.2|882.2|886.3|881.3|102
1661166300000|2022-08-22 11:05:00|886.9|881.9|887.3|882.3|887.8|882.8|886.4|881.4|92
1661166600000|2022-08-22 11:10:00|887.2|882.2|888.5|883.5|889.1|884.1|886.6|881.6|86
1661166900000|2022-08-22 11:15:00|888.7|883.7|888.2|883.2|888.9|883.9|887.6|882.6|61
1661167200000|2022-08-22 11:20:00|888.1|883.1|887.5|882.5|888.6|883.6|887.5|882.5|28
1661167500000|2022-08-22 11:25:00|887.4|882.4|887.3|882.3|887.9|882.9|886.7|881.7|98
1661167800000|2022-08-22 11:30:00|887.1|882.1|884.6|879.6|887.1|882.1|884.5|879.5|71
1661168100000|2022-08-22 11:35:00|884.4|879.4|884.8|879.8|885|880|883.5|878.5|92
1661168400000|2022-08-22 11:40:00|884.9|879.9|885|880|885.2|880.2|884.5|879.5|108
1661168700000|2022-08-22 11:45:00|885.1|880.1|884.2|879.2|885.8|880.8|884.2|879.2|63
1661169000000|2022-08-22 11:50:00|884.4|879.4|885.1|880.1|885.4|880.4|883.1|878.1|100
1661169300000|2022-08-22 11:55:00|885.2|880.2|883.6|878.6|885.2|880.2|883.4|878.4|65
1661169600000|2022-08-22 12:00:00|883.2|878.2|880.3|875.3|883.6|878.6|880|875|141
1661169900000|2022-08-22 12:05:00|880.1|875.1|878.1|873.1|881|876|877.3|872.3|188
1661170200000|2022-08-22 12:10:00|878|873|876.9|871.9|878.8|873.8|876.9|871.9|104
1661170500000|2022-08-22 12:15:00|877|872|878.2|873.2|878.7|873.7|876.3|871.3|179
1661170800000|2022-08-22 12:20:00|877|872|876|871|877.6|872.6|872.8|867.8|223
1661171100000|2022-08-22 12:25:00|875.9|870.9|877.6|872.6|878.4|873.4|875.7|870.7|154
1661171400000|2022-08-22 12:30:00|877.3|872.3|875.4|870.4|877.3|872.3|874.2|869.2|142
1661171700000|2022-08-22 12:35:00|875.3|870.3|874.8|869.8|875.8|870.8|873.1|868.1|176
1661172000000|2022-08-22 12:40:00|874.6|869.6|874.6|869.6|876|871|874|869|169
1661172300000|2022-08-22 12:45:00|874.4|869.4|873.5|868.5|874.5|869.5|872.7|867.7|126
1661172600000|2022-08-22 12:50:00|873.3|868.3|872.3|867.3|874|869|871.2|866.2|115
1661172900000|2022-08-22 12:55:00|872.5|867.5|872.2|867.2|873.1|868.1|871.3|866.3|130
1661173200000|2022-08-22 13:00:00|872.3|867.3|878.1|873.1|878.1|873.1|871.5|866.5|257
1661173500000|2022-08-22 13:05:00|878|873|875.6|870.6|878.2|873.2|875.2|870.2|150
1661173800000|2022-08-22 13:10:00|875.3|870.3|876.5|871.5|876.5|871.5|874.6|869.6|112
1661174100000|2022-08-22 13:15:00|876.4|871.4|878.1|873.1|878.8|873.8|876.2|871.2|148
1661174400000|2022-08-22 13:20:00|878.2|873.2|880|875|880.2|875.2|877|872|152
1661174700000|2022-08-22 13:25:00|880.1|875.1|879.4|874.4|880.2|875.2|878|873|115
1661175000000|2022-08-22 13:30:00|879.3|874.3|876.9|871.9|879.3|874.3|876|871|271
1661175300000|2022-08-22 13:35:00|876.8|871.8|875.5|870.5|877.3|872.3|875.1|870.1|233
1661175600000|2022-08-22 13:40:00|875.4|870.4|876.1|871.1|876.7|871.7|874.9|869.9|145
1661175900000|2022-08-22 13:45:00|876|871|874|869|876.2|871.2|873.8|868.8|183
1661176200000|2022-08-22 13:50:00|873.9|868.9|874.4|869.4|874.7|869.7|873.4|868.4|146
1661176500000|2022-08-22 13:55:00|874.3|869.3|874.6|869.6|875.4|870.4|872.4|867.4|142
1661176800000|2022-08-22 14:00:00|874.5|869.5|875.7|870.7|876.4|871.4|873.3|868.3|200
1661177100000|2022-08-22 14:05:00|876|871|876.7|871.7|877.9|872.9|875.8|870.8|185
1661177400000|2022-08-22 14:10:00|876.8|871.8|879.5|874.5|879.5|874.5|876.1|871.1|178
1661177700000|2022-08-22 14:15:00|879.6|874.6|879.6|874.6|880.4|875.4|878.3|873.3|217
1661178000000|2022-08-22 14:20:00|879.7|874.7|877.9|872.9|880.3|875.3|877.6|872.6|145
1661178300000|2022-08-22 14:25:00|877.8|872.8|878.3|873.3|878.5|873.5|876.9|871.9|144
1661178600000|2022-08-22 14:30:00|878.1|873.1|879.5|874.5|881|876|877.9|872.9|186
1661178900000|2022-08-22 14:35:00|879.6|874.6|880.7|875.7|881.7|876.7|878.6|873.6|172
1661179200000|2022-08-22 14:40:00|880.6|875.6|880.4|875.4|882.8|877.8|879.8|874.8|148
1661179500000|2022-08-22 14:45:00|880.5|875.5|881|876|881.5|876.5|879.9|874.9|154
1661179800000|2022-08-22 14:50:00|880.9|875.9|880.4|875.4|882.1|877.1|880|875|133
1661180100000|2022-08-22 14:55:00|880.3|875.3|880|875|880.5|875.5|879.9|874.9|148
1661180400000|2022-08-22 15:00:00|880.1|875.1|880|875|882|877|879.3|874.3|128
1661180700000|2022-08-22 15:05:00|879.6|874.6|879.1|874.1|880.7|875.7|878.9|873.9|135
1661181000000|2022-08-22 15:10:00|879.2|874.2|878.7|873.7|879.9|874.9|878.3|873.3|108
1661181300000|2022-08-22 15:15:00|878.6|873.6|878.5|873.5|880.1|875.1|878.5|873.5|108
1661181600000|2022-08-22 15:20:00|878.6|873.6|879.4|874.4|880.4|875.4|878.6|873.6|104
1661181900000|2022-08-22 15:25:00|879.5|874.5|878.7|873.7|880.5|875.5|877.9|872.9|117
1661182200000|2022-08-22 15:30:00|878.6|873.6|879.8|874.8|880.5|875.5|877.8|872.8|117
1661182500000|2022-08-22 15:35:00|879.7|874.7|879|874|880.2|875.2|878.9|873.9|47
1661182800000|2022-08-22 15:40:00|879.2|874.2|878.4|873.4|880.1|875.1|878.1|873.1|49
1661183100000|2022-08-22 15:45:00|878.3|873.3|878.7|873.7|878.9|873.9|878.2|873.2|32
1661183400000|2022-08-22 15:50:00|878.8|873.8|878.5|873.5|880.2|875.2|878.4|873.4|30
1661183700000|2022-08-22 15:55:00|879.4|874.4|878.4|873.4|880.2|875.2|878.3|873.3|33
1661184000000|2022-08-22 16:00:00|879.9|874.9|880.2|875.2|880.7|875.7|878.4|873.4|99
1661184300000|2022-08-22 16:05:00|880.4|875.4|880.2|875.2|881.9|876.9|880.1|875.1|114
1661184600000|2022-08-22 16:10:00|880.1|875.1|879.8|874.8|881.9|876.9|879.5|874.5|108
1661184900000|2022-08-22 16:15:00|879.7|874.7|880.7|875.7|880.9|875.9|879.7|874.7|55
1661185200000|2022-08-22 16:20:00|880.8|875.8|883.1|878.1|883.5|878.5|880.8|875.8|82
1661185500000|2022-08-22 16:25:00|883|878|881|876|883.3|878.3|880.8|875.8|81
1661185800000|2022-08-22 16:30:00|880.9|875.9|880|875|881.5|876.5|879.8|874.8|80
1661186100000|2022-08-22 16:35:00|880.1|875.1|880.2|875.2|880.9|875.9|880|875|83
1661186400000|2022-08-22 16:40:00|880.3|875.3|879.4|874.4|880.3|875.3|879.3|874.3|86
1661186700000|2022-08-22 16:45:00|879.5|874.5|879.8|874.8|880.5|875.5|879.2|874.2|84
1661187000000|2022-08-22 16:50:00|879.9|874.9|880.3|875.3|881|876|879.5|874.5|101
1661187300000|2022-08-22 16:55:00|880.2|875.2|881.1|876.1|881.2|876.2|879.3|874.3|126
1661187600000|2022-08-22 17:00:00|881.3|876.3|879.6|874.6|882.2|877.2|878.8|873.8|206
1661187900000|2022-08-22 17:05:00|879.5|874.5|878.5|873.5|880|875|878.1|873.1|118
1661188200000|2022-08-22 17:10:00|878.4|873.4|877.5|872.5|878.5|873.5|877|872|114
1661188500000|2022-08-22 17:15:00|877.4|872.4|876.9|871.9|877.6|872.6|876.6|871.6|77
1661188800000|2022-08-22 17:20:00|877|872|875.6|870.6|877.2|872.2|875.5|870.5|54
1661189100000|2022-08-22 17:25:00|875.7|870.7|875.5|870.5|876.2|871.2|875.3|870.3|51
1661189400000|2022-08-22 17:30:00|875|870|876.9|871.9|877|872|875|870|57
1661189700000|2022-08-22 17:35:00|877|872|878.3|873.3|878.6|873.6|877|872|35
1661190000000|2022-08-22 17:40:00|878.4|873.4|879.3|874.3|879.4|874.4|878.4|873.4|49
1661190300000|2022-08-22 17:45:00|879.4|874.4|879.4|874.4|879.7|874.7|879.2|874.2|34
1661190600000|2022-08-22 17:50:00|879.3|874.3|879.2|874.2|879.5|874.5|879|874|55
1661190900000|2022-08-22 17:55:00|879.1|874.1|878.4|873.4|879.2|874.2|878.1|873.1|48
1661191200000|2022-08-22 18:00:00|878.5|873.5|877.6|872.6|878.6|873.6|877.5|872.5|15
1661191500000|2022-08-22 18:05:00|877.5|872.5|877.6|872.6|878|873|877.4|872.4|60
1661191800000|2022-08-22 18:10:00|877.4|872.4|877.8|872.8|877.9|872.9|877.4|872.4|46
1661192100000|2022-08-22 18:15:00|877.9|872.9|878.1|873.1|878.2|873.2|877.6|872.6|65
1661192400000|2022-08-22 18:20:00|878.2|873.2|877.4|872.4|878.4|873.4|877.4|872.4|77
1661192700000|2022-08-22 18:25:00|877.6|872.6|878|873|878.1|873.1|877.6|872.6|81
1661193000000|2022-08-22 18:30:00|878.1|873.1|878.8|873.8|878.8|873.8|878|873|52
1661193300000|2022-08-22 18:35:00|878.7|873.7|878.2|873.2|878.9|873.9|878.1|873.1|60
1661193600000|2022-08-22 18:40:00|878.1|873.1|877.5|872.5|878.5|873.5|877.5|872.5|62
1661193900000|2022-08-22 18:45:00|877.4|872.4|877.4|872.4|877.8|872.8|877.4|872.4|26
1661194200000|2022-08-22 18:50:00|877.5|872.5|877.5|872.5|877.7|872.7|877.2|872.2|32
1661194500000|2022-08-22 18:55:00|877.4|872.4|877.5|872.5|877.7|872.7|877.1|872.1|73
1661194800000|2022-08-22 19:00:00|877.4|872.4|878.2|873.2|878.3|873.3|877.3|872.3|89
1661195100000|2022-08-22 19:05:00|877.9|872.9|878.4|873.4|878.9|873.9|877.9|872.9|38
1661195400000|2022-08-22 19:10:00|878.5|873.5|878.3|873.3|878.6|873.6|878|873|77
1661195700000|2022-08-22 19:15:00|878.4|873.4|878.1|873.1|879|874|878.1|873.1|31
1661196000000|2022-08-22 19:20:00|878.2|873.2|878.5|873.5|878.7|873.7|878.2|873.2|28
1661196300000|2022-08-22 19:25:00|878.4|873.4|877.8|872.8|878.7|873.7|877.8|872.8|21
1661196600000|2022-08-22 19:30:00|877.9|872.9|877.8|872.8|878.2|873.2|877.6|872.6|62
1661196900000|2022-08-22 19:35:00|877.7|872.7|877.5|872.5|878|873|877.2|872.2|43
1661197200000|2022-08-22 19:40:00|877.4|872.4|876.5|871.5|877.5|872.5|876.5|871.5|38
1661197500000|2022-08-22 19:45:00|876.4|871.4|877.6|872.6|877.7|872.7|876.4|871.4|37
1661197800000|2022-08-22 19:50:00|877.8|872.8|878|873|878.5|873.5|877.6|872.6|68
1661198100000|2022-08-22 19:55:00|877.9|872.9|878.5|873.5|878.9|873.9|877.8|872.8|49
1661198400000|2022-08-22 20:00:00|878.4|873.4|878.4|873.4|878.7|873.7|878.2|873.2|74
1661198700000|2022-08-22 20:05:00|878.5|873.5|878.6|873.6|878.6|873.6|878.3|873.3|25
1661199000000|2022-08-22 20:10:00|878.5|873.5|878.4|873.4|878.7|873.7|878.4|873.4|13
1661199300000|2022-08-22 20:15:00|878.3|873.3|877.9|872.9|878.3|873.3|877.8|872.8|55
1661199600000|2022-08-22 20:20:00|878.1|873.1|878.2|873.2|878.2|873.2|878|873|10
1661199900000|2022-08-22 20:25:00|878.4|873.4|878.8|873.8|878.8|873.8|878.3|873.3|14
1661200200000|2022-08-22 20:30:00|878.9|873.9|878.8|873.8|879.1|874.1|878.8|873.8|17
1661200500000|2022-08-22 20:35:00|878.9|873.9|879.3|874.3|879.4|874.4|878.8|873.8|10
1661200800000|2022-08-22 20:40:00|879.2|874.2|878.6|873.6|879.2|874.2|878.5|873.5|36
1661201100000|2022-08-22 20:45:00|878.5|873.5|879|874|879.5|874.5|878.2|873.2|64
1661201400000|2022-08-22 20:50:00|878.9|873.9|879.6|874.6|880.3|875.3|878.8|873.8|39
1661201700000|2022-08-22 20:55:00|879.7|874.7|882.5|871.5|882.6|875.1|879.3|869.7|71
1661205600000|2022-08-22 22:00:00|882.2|872.4|879.6|874.6|882.2|875.1|879.4|872.1|23
1661205900000|2022-08-22 22:05:00|879.8|874.8|879.6|874.6|880.2|875.2|879.6|874.6|4
1661206200000|2022-08-22 22:10:00|879.7|874.7|879.3|874.3|879.7|874.7|879.1|874.1|4
1661206500000|2022-08-22 22:15:00|879.2|874.2|878.6|873.6|879.2|874.2|878.6|873.6|5
1661207100000|2022-08-22 22:25:00|878.4|873.4|878.3|873.3|878.4|873.4|878.3|873.3|2
1661207400000|2022-08-22 22:30:00|878.7|873.7|878.9|873.9|879|874|878.6|873.6|7
1661207700000|2022-08-22 22:35:00|878.8|873.8|878.8|873.8|879.1|874.1|878.3|873.3|10
1661208000000|2022-08-22 22:40:00|878.9|873.9|879.8|874.8|879.9|874.9|878.9|873.9|14
1661208300000|2022-08-22 22:45:00|879.6|874.6|878.6|873.6|879.6|874.6|878.4|873.4|17
1661208600000|2022-08-22 22:50:00|878.5|873.5|878.4|873.4|879|874|878.4|873.4|4
1661208900000|2022-08-22 22:55:00|878.8|873.8|878.8|873.8|878.8|873.8|878.8|873.8|1
1661209500000|2022-08-22 23:05:00|878.6|873.6|878.6|873.6|878.6|873.6|878.6|873.6|1
1661209800000|2022-08-22 23:10:00|878.8|873.8|878.9|873.9|879|874|878.8|873.8|3
1661210400000|2022-08-22 23:20:00|878.8|873.8|878.4|873.4|880.2|875.2|878.4|873.4|15
1661210700000|2022-08-22 23:25:00|878.2|873.2|877|872|878.2|873.2|877|872|14
1661211000000|2022-08-22 23:30:00|877.8|872.8|877.8|872.8|878.9|873.9|877.2|872.2|64
1661211300000|2022-08-22 23:35:00|878.1|873.1|877.5|872.5|878.8|873.8|877.3|872.3|67
1661211600000|2022-08-22 23:40:00|877.4|872.4|877.7|872.7|878.2|873.2|877.4|872.4|23
1661211900000|2022-08-22 23:45:00|878.2|873.2|878.3|873.3|879.2|874.2|877.6|872.6|42
1661212200000|2022-08-22 23:50:00|878.2|873.2|878.5|873.5|879.4|874.4|878.2|873.2|27
1661212500000|2022-08-22 23:55:00|878.7|873.7|879.2|874.2|880.2|875.2|878.7|873.7|48
1661212800000|2022-08-23 00:00:00|879.3|874.3|878.2|873.2|880.3|875.3|877.9|872.9|95
1661213100000|2022-08-23 00:05:00|878.1|873.1|879.4|874.4|879.6|874.6|878.1|873.1|72
1661213400000|2022-08-23 00:10:00|879.5|874.5|879.2|874.2|879.8|874.8|879|874|51
1661213700000|2022-08-23 00:15:00|879.5|874.5|881.2|876.2|881.4|876.4|879.4|874.4|52
1661214000000|2022-08-23 00:20:00|881.3|876.3|882.1|877.1|882.1|877.1|881.3|876.3|44
1661214300000|2022-08-23 00:25:00|882.2|877.2|882.6|877.6|882.6|877.6|881.6|876.6|65
1661214600000|2022-08-23 00:30:00|882.8|877.8|881.5|876.5|882.8|877.8|881.3|876.3|75
1661214900000|2022-08-23 00:35:00|881.6|876.6|885.6|880.6|885.9|880.9|881.5|876.5|103
1661215200000|2022-08-23 00:40:00|885.9|880.9|883.8|878.8|885.9|880.9|883.8|878.8|41
1661215500000|2022-08-23 00:45:00|884|879|884.3|879.3|884.3|879.3|883.3|878.3|21
1661215800000|2022-08-23 00:50:00|884.4|879.4|884|879|884.7|879.7|883.6|878.6|20
1661216100000|2022-08-23 00:55:00|884.1|879.1|884.2|879.2|884.4|879.4|883.9|878.9|44
1661216400000|2022-08-23 01:00:00|884.1|879.1|883.5|878.5|884.3|879.3|883.2|878.2|63
1661216700000|2022-08-23 01:05:00|883.6|878.6|884.1|879.1|884.6|879.6|883.5|878.5|59
1661217000000|2022-08-23 01:10:00|884.3|879.3|885.2|880.2|885.3|880.3|884.2|879.2|57
1661217300000|2022-08-23 01:15:00|885.3|880.3|883.9|878.9|885.5|880.5|883.5|878.5|58
1661217600000|2022-08-23 01:20:00|884|879|884.3|879.3|885.1|880.1|883.9|878.9|89
1661217900000|2022-08-23 01:25:00|884.2|879.2|884.4|879.4|884.5|879.5|883.8|878.8|83
1661218200000|2022-08-23 01:30:00|884.6|879.6|884.2|879.2|885|880|883|878|83
1661218500000|2022-08-23 01:35:00|884.4|879.4|882.7|877.7|884.4|879.4|882.3|877.3|93
1661218800000|2022-08-23 01:40:00|882.9|877.9|882.1|877.1|883.2|878.2|881.6|876.6|47
1661219100000|2022-08-23 01:45:00|881.9|876.9|881.8|876.8|882.3|877.3|881.4|876.4|34
1661219400000|2022-08-23 01:50:00|881.9|876.9|881.8|876.8|881.9|876.9|881.1|876.1|64
1661219700000|2022-08-23 01:55:00|881.9|876.9|881.4|876.4|882.1|877.1|881.4|876.4|45
1661220000000|2022-08-23 02:00:00|881.3|876.3|879.9|874.9|881.5|876.5|879.9|874.9|52
1661220300000|2022-08-23 02:05:00|879.8|874.8|880.5|875.5|880.9|875.9|879.7|874.7|32
1661220600000|2022-08-23 02:10:00|880.6|875.6|880.4|875.4|880.6|875.6|880.3|875.3|7
1661220900000|2022-08-23 02:15:00|880.5|875.5|880.5|875.5|880.6|875.6|880.4|875.4|25
1661221200000|2022-08-23 02:20:00|880.4|875.4|880.4|875.4|880.6|875.6|880.3|875.3|21
1661221500000|2022-08-23 02:25:00|880.3|875.3|880.3|875.3|880.5|875.5|880.2|875.2|25
1661221800000|2022-08-23 02:30:00|880.2|875.2|879.9|874.9|880.5|875.5|879.8|874.8|21
1661222100000|2022-08-23 02:35:00|879.8|874.8|880.2|875.2|880.5|875.5|879.8|874.8|23
1661222400000|2022-08-23 02:40:00|880.1|875.1|878.9|873.9|880.1|875.1|878.8|873.8|49
1661222700000|2022-08-23 02:45:00|878.8|873.8|879.9|874.9|880.1|875.1|878.8|873.8|48
1661223000000|2022-08-23 02:50:00|880|875|879.6|874.6|880|875|879.3|874.3|27
1661223300000|2022-08-23 02:55:00|879.5|874.5|879.1|874.1|879.7|874.7|878.9|873.9|67
1661223600000|2022-08-23 03:00:00|879.2|874.2|879.2|874.2|879.5|874.5|879.1|874.1|10
1661223900000|2022-08-23 03:05:00|879.3|874.3|879.3|874.3|879.4|874.4|879.2|874.2|19
1661224200000|2022-08-23 03:10:00|879.5|874.5|880|875|880.2|875.2|879.3|874.3|33
1661224500000|2022-08-23 03:15:00|880.1|875.1|880.2|875.2|880.3|875.3|879.8|874.8|50
1661224800000|2022-08-23 03:20:00|880.3|875.3|880.7|875.7|880.7|875.7|879.9|874.9|27
1661225100000|2022-08-23 03:25:00|880.8|875.8|880.6|875.6|881|876|880.5|875.5|27
1661225400000|2022-08-23 03:30:00|880.2|875.2|880.1|875.1|880.3|875.3|879.8|874.8|25
1661225700000|2022-08-23 03:35:00|880|875|879.9|874.9|880.7|875.7|879.7|874.7|77
1661226000000|2022-08-23 03:40:00|880.1|875.1|880.1|875.1|880.2|875.2|880|875|11
1661226300000|2022-08-23 03:45:00|880.2|875.2|880.4|875.4|880.4|875.4|879.9|874.9|15
1661226600000|2022-08-23 03:50:00|880.5|875.5|880.4|875.4|880.7|875.7|880.3|875.3|43
1661226900000|2022-08-23 03:55:00|880.3|875.3|880.3|875.3|880.6|875.6|880.3|875.3|27
1661227200000|2022-08-23 04:00:00|880.4|875.4|881.1|876.1|881.1|876.1|880.2|875.2|39
1661227500000|2022-08-23 04:05:00|881.2|876.2|880.6|875.6|881.2|876.2|880.6|875.6|32
1661227800000|2022-08-23 04:10:00|880.5|875.5|880.4|875.4|880.8|875.8|880.2|875.2|32
1661228100000|2022-08-23 04:15:00|880.5|875.5|880.2|875.2|880.5|875.5|880.1|875.1|40
1661228400000|2022-08-23 04:20:00|880.1|875.1|880.3|875.3|880.6|875.6|880.1|875.1|23
1661228700000|2022-08-23 04:25:00|880.4|875.4|880.2|875.2|881|876|880.2|875.2|29
1661229000000|2022-08-23 04:30:00|880.1|875.1|879.9|874.9|880.2|875.2|879.7|874.7|21
1661229300000|2022-08-23 04:35:00|880|875|880.3|875.3|880.3|875.3|880|875|13
1661229600000|2022-08-23 04:40:00|880.6|875.6|880.7|875.7|880.8|875.8|880.2|875.2|23
1661229900000|2022-08-23 04:45:00|880.5|875.5|879.8|874.8|880.7|875.7|879.7|874.7|28
1661230200000|2022-08-23 04:50:00|879.9|874.9|879.2|874.2|879.9|874.9|879.1|874.1|43
1661230500000|2022-08-23 04:55:00|879.1|874.1|878.3|873.3|879.1|874.1|878.3|873.3|27
1661230800000|2022-08-23 05:00:00|878.4|873.4|878.6|873.6|878.9|873.9|878|873|69
1661231100000|2022-08-23 05:05:00|878.5|873.5|876.2|871.2|878.5|873.5|876.1|871.1|41
1661231400000|2022-08-23 05:10:00|876.3|871.3|875.6|870.6|876.3|871.3|875.4|870.4|57
1661231700000|2022-08-23 05:15:00|875.5|870.5|874.4|869.4|875.7|870.7|874.3|869.3|38
1661232000000|2022-08-23 05:20:00|874.3|869.3|874.5|869.5|874.5|869.5|873.9|868.9|61
1661232300000|2022-08-23 05:25:00|874.4|869.4|874.4|869.4|874.8|869.8|874.2|869.2|53
1661232600000|2022-08-23 05:30:00|874.3|869.3|875.2|870.2|875.3|870.3|874.3|869.3|78
1661232900000|2022-08-23 05:35:00|875.1|870.1|874.9|869.9|875.7|870.7|874.9|869.9|69
1661233200000|2022-08-23 05:40:00|875|870|876|871|876.3|871.3|874.7|869.7|67
1661233500000|2022-08-23 05:45:00|875.9|870.9|875.3|870.3|876|871|875.3|870.3|60
1661233800000|2022-08-23 05:50:00|875.2|870.2|875.3|870.3|875.7|870.7|874.8|869.8|92
1661234100000|2022-08-23 05:55:00|875.2|870.2|875.3|870.3|875.9|870.9|875.2|870.2|58
1661234400000|2022-08-23 06:00:00|875.2|870.2|875.3|870.3|875.6|870.6|874.7|869.7|101
1661234700000|2022-08-23 06:05:00|875.4|870.4|874.8|869.8|875.8|870.8|874.8|869.8|92
1661235000000|2022-08-23 06:10:00|874.9|869.9|873.9|868.9|875.3|870.3|873.9|868.9|85
1661235300000|2022-08-23 06:15:00|873.8|868.8|873.8|868.8|874.2|869.2|873.5|868.5|66
1661235600000|2022-08-23 06:20:00|873.9|868.9|874.3|869.3|874.4|869.4|873|868|67
1661235900000|2022-08-23 06:25:00|874.2|869.2|874.4|869.4|875|870|874|869|68
1661236200000|2022-08-23 06:30:00|874.2|869.2|874.1|869.1|874.2|869.2|873.5|868.5|86
1661236500000|2022-08-23 06:35:00|873.9|868.9|873.6|868.6|874.2|869.2|873.3|868.3|75
1661236800000|2022-08-23 06:40:00|873.7|868.7|874.5|869.5|874.5|869.5|873.4|868.4|72
1661237100000|2022-08-23 06:45:00|874.4|869.4|875.2|870.2|875.4|870.4|874.4|869.4|98
1661237400000|2022-08-23 06:50:00|875.1|870.1|874.5|869.5|876|871|874.3|869.3|108
1661237700000|2022-08-23 06:55:00|874.6|869.6|875.2|870.2|875.4|870.4|874.4|869.4|87
1661238000000|2022-08-23 07:00:00|875.3|870.3|876.2|871.2|876.2|871.2|875.1|870.1|103
1661238300000|2022-08-23 07:05:00|876.4|871.4|877.6|872.6|877.6|872.6|876.4|871.4|69
1661238600000|2022-08-23 07:10:00|877.8|872.8|878.5|873.5|879.5|874.5|877.5|872.5|59
1661238900000|2022-08-23 07:15:00|878.4|873.4|878.4|873.4|880|875|878.2|873.2|146
1661239200000|2022-08-23 07:20:00|878.5|873.5|879.8|874.8|880.2|875.2|878.3|873.3|71
1661239500000|2022-08-23 07:25:00|879.9|874.9|878.4|873.4|880.5|875.5|878|873|70
1661239800000|2022-08-23 07:30:00|878.5|873.5|877.9|872.9|879.6|874.6|877.5|872.5|133
1661240100000|2022-08-23 07:35:00|878|873|880.1|875.1|880.1|875.1|877.6|872.6|105
1661240400000|2022-08-23 07:40:00|880|875|881.9|876.9|882.9|877.9|880|875|158
1661240700000|2022-08-23 07:45:00|882.1|877.1|881.9|876.9|882.9|877.9|881.8|876.8|80
1661241000000|2022-08-23 07:50:00|881.8|876.8|882.5|877.5|883.5|878.5|881.5|876.5|95
1661241300000|2022-08-23 07:55:00|882.4|877.4|882.9|877.9|883.3|878.3|881.6|876.6|97
1661241600000|2022-08-23 08:00:00|883.2|878.2|883.3|878.3|883.4|878.4|880.9|875.9|146
1661241900000|2022-08-23 08:05:00|883.4|878.4|881.9|876.9|883.6|878.6|881.9|876.9|82
1661242200000|2022-08-23 08:10:00|882|877|884.1|879.1|884.1|879.1|881.9|876.9|132
1661242500000|2022-08-23 08:15:00|883.9|878.9|884.9|879.9|885.4|880.4|883.6|878.6|80
1661242800000|2022-08-23 08:20:00|884.8|879.8|884.1|879.1|885|880|883.2|878.2|66
1661243100000|2022-08-23 08:25:00|884.2|879.2|883.5|878.5|884.6|879.6|883|878|81
1661243400000|2022-08-23 08:30:00|883.6|878.6|883.9|878.9|884.1|879.1|882.8|877.8|55
1661243700000|2022-08-23 08:35:00|884|879|884.2|879.2|884.2|879.2|883.6|878.6|40
1661244000000|2022-08-23 08:40:00|884.3|879.3|884.3|879.3|884.7|879.7|883.4|878.4|50
1661244300000|2022-08-23 08:45:00|884.2|879.2|883.6|878.6|884.7|879.7|883.6|878.6|50
1661244600000|2022-08-23 08:50:00|883.8|878.8|881.9|876.9|883.8|878.8|881.7|876.7|45
1661244900000|2022-08-23 08:55:00|881.8|876.8|880.5|875.5|881.8|876.8|880.5|875.5|98
1661245200000|2022-08-23 09:00:00|880.6|875.6|880.4|875.4|880.6|875.6|879.3|874.3|59
1661245500000|2022-08-23 09:05:00|880.6|875.6|881.8|876.8|882|877|880.3|875.3|83
1661245800000|2022-08-23 09:10:00|881.7|876.7|881.6|876.6|882.2|877.2|881.3|876.3|53
1661246100000|2022-08-23 09:15:00|881.7|876.7|880.9|875.9|881.8|876.8|880.9|875.9|66
1661246400000|2022-08-23 09:20:00|880.8|875.8|880.1|875.1|881.3|876.3|880|875|65
1661246700000|2022-08-23 09:25:00|879.9|874.9|879.7|874.7|880.3|875.3|879.5|874.5|40
1661247000000|2022-08-23 09:30:00|879.8|874.8|879|874|880.2|875.2|879|874|26
1661247300000|2022-08-23 09:35:00|878.8|873.8|878.5|873.5|878.9|873.9|878|873|47
1661247600000|2022-08-23 09:40:00|878.6|873.6|878.9|873.9|878.9|873.9|878.2|873.2|59
1661247900000|2022-08-23 09:45:00|878.8|873.8|880.2|875.2|880.3|875.3|878.8|873.8|68
1661248200000|2022-08-23 09:50:00|880.1|875.1|880.6|875.6|881.2|876.2|879.7|874.7|28
1661248500000|2022-08-23 09:55:00|880.7|875.7|881.3|876.3|881.5|876.5|880.6|875.6|52
1661248800000|2022-08-23 10:00:00|881.2|876.2|879.9|874.9|881.2|876.2|879.7|874.7|42
1661249100000|2022-08-23 10:05:00|879.8|874.8|879.3|874.3|879.8|874.8|879|874|42
1661249400000|2022-08-23 10:10:00|879.5|874.5|877.9|872.9|879.7|874.7|877.7|872.7|59
1661249700000|2022-08-23 10:15:00|878.2|873.2|877.2|872.2|878.2|873.2|877.1|872.1|35
1661250000000|2022-08-23 10:20:00|877.1|872.1|876.1|871.1|877.7|872.7|876.1|871.1|54
1661250300000|2022-08-23 10:25:00|876.2|871.2|876.6|871.6|876.6|871.6|875.8|870.8|79
1661250600000|2022-08-23 10:30:00|876.7|871.7|876.8|871.8|877.6|872.6|876.7|871.7|67
1661250900000|2022-08-23 10:35:00|876.7|871.7|876.2|871.2|877|872|876.2|871.2|40
1661251200000|2022-08-23 10:40:00|876.3|871.3|878.2|873.2|878.5|873.5|876.3|871.3|69
1661251500000|2022-08-23 10:45:00|878.3|873.3|878.2|873.2|879.2|874.2|878.1|873.1|51
1661251800000|2022-08-23 10:50:00|878.3|873.3|878.1|873.1|878.5|873.5|878|873|48
1661252100000|2022-08-23 10:55:00|878.2|873.2|878.3|873.3|878.6|873.6|878.1|873.1|44
1661252400000|2022-08-23 11:00:00|878.2|873.2|878.4|873.4|879.2|874.2|877.6|872.6|65
1661252700000|2022-08-23 11:05:00|878.3|873.3|877.4|872.4|878.6|873.6|877|872|61
1661253000000|2022-08-23 11:10:00|877.3|872.3|877.4|872.4|877.5|872.5|876.3|871.3|49
1661253300000|2022-08-23 11:15:00|877.2|872.2|876.9|871.9|877.6|872.6|876.7|871.7|53
1661253600000|2022-08-23 11:20:00|877|872|877.2|872.2|878|873|876.8|871.8|65
1661253900000|2022-08-23 11:25:00|877.1|872.1|876|871|877.4|872.4|875.9|870.9|46
1661254200000|2022-08-23 11:30:00|876.1|871.1|875.9|870.9|876.9|871.9|875.8|870.8|79
1661254500000|2022-08-23 11:35:00|876|871|876.8|871.8|876.8|871.8|875.8|870.8|76
1661254800000|2022-08-23 11:40:00|876.7|871.7|877.1|872.1|877.7|872.7|876.6|871.6|88
1661255100000|2022-08-23 11:45:00|876.9|871.9|878.8|873.8|878.8|873.8|876.8|871.8|111
1661255400000|2022-08-23 11:50:00|878.7|873.7|878.1|873.1|878.7|873.7|877.9|872.9|82
1661255700000|2022-08-23 11:55:00|878|873|877.6|872.6|878.1|873.1|876.9|871.9|66
1661256000000|2022-08-23 12:00:00|877.4|872.4|875.9|870.9|877.4|872.4|875.8|870.8|102
1661256300000|2022-08-23 12:05:00|875.8|870.8|874.6|869.6|876.4|871.4|874.5|869.5|78
1661256600000|2022-08-23 12:10:00|874.8|869.8|875.2|870.2|876|871|874.8|869.8|96
1661256900000|2022-08-23 12:15:00|875.3|870.3|874.5|869.5|875.4|870.4|873.9|868.9|83
1661257200000|2022-08-23 12:20:00|874.2|869.2|872.4|867.4|874.2|869.2|871.9|866.9|157
1661257500000|2022-08-23 12:25:00|872.3|867.3|872.3|867.3|873.1|868.1|872.1|867.1|129
1661257800000|2022-08-23 12:30:00|872.2|867.2|873|868|873|868|871.2|866.2|139
1661258100000|2022-08-23 12:35:00|872.6|867.6|874.5|869.5|875.4|870.4|872.5|867.5|119
1661258400000|2022-08-23 12:40:00|874.2|869.2|876.3|871.3|877.5|872.5|873.9|868.9|181
1661258700000|2022-08-23 12:45:00|876.4|871.4|875.8|870.8|878.3|873.3|875.8|870.8|120
1661259000000|2022-08-23 12:50:00|875.7|870.7|874.9|869.9|876.2|871.2|874.4|869.4|139
1661259300000|2022-08-23 12:55:00|875|870|872.4|867.4|875.4|870.4|872.2|867.2|152
1661259600000|2022-08-23 13:00:00|872.8|867.8|872.4|867.4|873.4|868.4|872|867|210
1661259900000|2022-08-23 13:05:00|872.3|867.3|871.5|866.5|873.4|868.4|871.4|866.4|140
1661260200000|2022-08-23 13:10:00|871.6|866.6|871.8|866.8|872.4|867.4|870.3|865.3|125
1661260500000|2022-08-23 13:15:00|871.7|866.7|872.2|867.2|872.4|867.4|870.6|865.6|103
1661260800000|2022-08-23 13:20:00|872.1|867.1|873.8|868.8|874.2|869.2|871.3|866.3|140
1661261100000|2022-08-23 13:25:00|873.7|868.7|871.8|866.8|873.9|868.9|871.6|866.6|96
1661261400000|2022-08-23 13:30:00|871.7|866.7|876.8|871.8|876.9|871.9|871.7|866.7|197
1661261700000|2022-08-23 13:35:00|876.9|871.9|877.1|872.1|878.6|873.6|876.8|871.8|224
1661262000000|2022-08-23 13:40:00|877.2|872.2|877.1|872.1|878.5|873.5|876.4|871.4|196
1661262300000|2022-08-23 13:45:00|878.3|873.3|881.5|876.5|881.6|876.6|877.2|872.2|428
1661262600000|2022-08-23 13:50:00|881.4|876.4|878.6|873.6|882.6|877.6|878.5|873.5|313
1661262900000|2022-08-23 13:55:00|878.7|873.7|880|875|880.3|875.3|878|873|197
1661263200000|2022-08-23 14:00:00|880.1|875.1|882.4|877.4|884.1|879.1|880.1|875.1|430
1661263500000|2022-08-23 14:05:00|882.5|877.5|886.8|881.8|886.8|881.8|882.4|877.4|299
1661263800000|2022-08-23 14:10:00|886.7|881.7|886.8|881.8|887.3|882.3|886|881|302
1661264100000|2022-08-23 14:15:00|886.7|881.7|883.5|878.5|887.5|882.5|883.5|878.5|244
1661264400000|2022-08-23 14:20:00|883.7|878.7|884.2|879.2|886.2|881.2|883.4|878.4|214
1661264700000|2022-08-23 14:25:00|884.3|879.3|883.3|878.3|884.4|879.4|883.2|878.2|151
1661265000000|2022-08-23 14:30:00|883.2|878.2|885.7|880.7|886.3|881.3|882.6|877.6|230
1661265300000|2022-08-23 14:35:00|885.9|880.9|884.7|879.7|886.5|881.5|883.7|878.7|163
1661265600000|2022-08-23 14:40:00|884.6|879.6|886.7|881.7|886.9|881.9|884.3|879.3|162
1661265900000|2022-08-23 14:45:00|886.8|881.8|886.2|881.2|887.1|882.1|885.1|880.1|148
1661266200000|2022-08-23 14:50:00|886.1|881.1|888.7|883.7|889.8|884.8|886.1|881.1|217
1661266500000|2022-08-23 14:55:00|888.9|883.9|887.8|882.8|889.3|884.3|887.3|882.3|142
1661266800000|2022-08-23 15:00:00|887.9|882.9|888.7|883.7|889.1|884.1|886.6|881.6|186
1661267100000|2022-08-23 15:05:00|888.6|883.6|888.9|883.9|889.8|884.8|887.9|882.9|137
1661267400000|2022-08-23 15:10:00|889.2|884.2|889.7|884.7|891.7|886.7|889.2|884.2|182
1661267700000|2022-08-23 15:15:00|889.8|884.8|890|885|891.7|886.7|889.4|884.4|171
1661268000000|2022-08-23 15:20:00|890.2|885.2|894.1|889.1|894.6|889.6|890.2|885.2|199
1661268300000|2022-08-23 15:25:00|894|889|892.4|887.4|894.8|889.8|892.3|887.3|148
1661268600000|2022-08-23 15:30:00|892.6|887.6|892.6|887.6|894.3|889.3|891.6|886.6|182
1661268900000|2022-08-23 15:35:00|892.8|887.8|893.2|888.2|894.6|889.6|892.8|887.8|124
1661269200000|2022-08-23 15:40:00|893.1|888.1|892.5|887.5|893.2|888.2|891.5|886.5|89
1661269500000|2022-08-23 15:45:00|892.6|887.6|892|887|893.2|888.2|891.9|886.9|87
1661269800000|2022-08-23 15:50:00|892.4|887.4|891.4|886.4|892.7|887.7|891.3|886.3|131
1661270100000|2022-08-23 15:55:00|891.3|886.3|892.3|887.3|892.5|887.5|890.8|885.8|89
1661270400000|2022-08-23 16:00:00|892.4|887.4|891.6|886.6|893.1|888.1|890.8|885.8|103
1661270700000|2022-08-23 16:05:00|891.4|886.4|892.5|887.5|892.5|887.5|890.9|885.9|60
1661271000000|2022-08-23 16:10:00|892.4|887.4|890.2|885.2|892.5|887.5|889.5|884.5|77
1661271300000|2022-08-23 16:15:00|890|885|889.6|884.6|890.1|885.1|888.3|883.3|66
1661271600000|2022-08-23 16:20:00|889.5|884.5|890.1|885.1|890.3|885.3|889.1|884.1|54
1661271900000|2022-08-23 16:25:00|890|885|889.1|884.1|890.8|885.8|889.1|884.1|83
1661272200000|2022-08-23 16:30:00|889.2|884.2|889.1|884.1|890.1|885.1|888.7|883.7|102
1661272500000|2022-08-23 16:35:00|889.2|884.2|889|884|889.8|884.8|888.9|883.9|63
1661272800000|2022-08-23 16:40:00|889.1|884.1|887.6|882.6|889.6|884.6|887.3|882.3|59
1661273100000|2022-08-23 16:45:00|887.7|882.7|885.6|880.6|887.9|882.9|885.6|880.6|83
1661273400000|2022-08-23 16:50:00|885.5|880.5|886.1|881.1|886.1|881.1|885.4|880.4|84
1661273700000|2022-08-23 16:55:00|886.2|881.2|887.2|882.2|887.7|882.7|886.2|881.2|70
1661274000000|2022-08-23 17:00:00|887.3|882.3|888.4|883.4|888.5|883.5|886.6|881.6|156
1661274300000|2022-08-23 17:05:00|888.5|883.5|886.1|881.1|888.8|883.8|886|881|86
1661274600000|2022-08-23 17:10:00|886|881|885.5|880.5|886.7|881.7|884.9|879.9|136
1661274900000|2022-08-23 17:15:00|885.6|880.6|885.9|880.9|886.1|881.1|885.2|880.2|94
1661275200000|2022-08-23 17:20:00|886|881|886.4|881.4|886.8|881.8|885.9|880.9|69
1661275500000|2022-08-23 17:25:00|886.3|881.3|887|882|887.4|882.4|886.1|881.1|49
1661275800000|2022-08-23 17:30:00|887.1|882.1|887.2|882.2|887.3|882.3|886.5|881.5|91
1661276100000|2022-08-23 17:35:00|887.3|882.3|886.2|881.2|887.6|882.6|886.2|881.2|72
1661276400000|2022-08-23 17:40:00|886.3|881.3|886.3|881.3|886.7|881.7|886.2|881.2|48
1661276700000|2022-08-23 17:45:00|886.4|881.4|886.6|881.6|886.6|881.6|886.1|881.1|86
1661277000000|2022-08-23 17:50:00|886.5|881.5|886.5|881.5|886.6|881.6|885.8|880.8|61
1661277300000|2022-08-23 17:55:00|886.4|881.4|886.2|881.2|886.9|881.9|886.1|881.1|47
1661277600000|2022-08-23 18:00:00|886.3|881.3|886.7|881.7|886.7|881.7|885.8|880.8|47
1661277900000|2022-08-23 18:05:00|886.6|881.6|887.4|882.4|887.6|882.6|886.4|881.4|69
1661278200000|2022-08-23 18:10:00|887.3|882.3|887.1|882.1|887.3|882.3|886.6|881.6|62
1661278500000|2022-08-23 18:15:00|887.2|882.2|887.5|882.5|887.6|882.6|887.1|882.1|34
1661278800000|2022-08-23 18:20:00|887.7|882.7|887.8|882.8|888|883|887.6|882.6|32
1661279100000|2022-08-23 18:25:00|887.7|882.7|887.6|882.6|887.9|882.9|887.5|882.5|14
1661279400000|2022-08-23 18:30:00|887.4|882.4|886.9|881.9|887.5|882.5|886.8|881.8|73
1661279700000|2022-08-23 18:35:00|886.8|881.8|887.4|882.4|887.4|882.4|886.8|881.8|42
1661280000000|2022-08-23 18:40:00|887.2|882.2|886.9|881.9|887.4|882.4|886.6|881.6|54
1661280300000|2022-08-23 18:45:00|886.7|881.7|886.8|881.8|887|882|886.4|881.4|30
1661280600000|2022-08-23 18:50:00|886.9|881.9|886.4|881.4|886.9|881.9|886.4|881.4|54
1661280900000|2022-08-23 18:55:00|886.3|881.3|886|881|886.5|881.5|886|881|52
1661281200000|2022-08-23 19:00:00|886.1|881.1|886|881|886.5|881.5|885.9|880.9|64
1661281500000|2022-08-23 19:05:00|886.1|881.1|886.9|881.9|887|882|886.1|881.1|32
1661281800000|2022-08-23 19:10:00|886.8|881.8|886.9|881.9|887.2|882.2|886.8|881.8|28
1661282100000|2022-08-23 19:15:00|887|882|888|883|888.1|883.1|886.8|881.8|25
1661282400000|2022-08-23 19:20:00|888.1|883.1|887.5|882.5|888.1|883.1|887.3|882.3|36
1661282700000|2022-08-23 19:25:00|887.4|882.4|886.7|881.7|887.6|882.6|886.7|881.7|19
1661283000000|2022-08-23 19:30:00|886.6|881.6|887.5|882.5|887.6|882.6|886.6|881.6|38
1661283300000|2022-08-23 19:35:00|887.8|882.8|887.1|882.1|887.9|882.9|886.9|881.9|25
1661283600000|2022-08-23 19:40:00|887|882|886.8|881.8|887.1|882.1|886.7|881.7|33
1661283900000|2022-08-23 19:45:00|886.7|881.7|886.6|881.6|886.8|881.8|886.4|881.4|32
1661284200000|2022-08-23 19:50:00|886.5|881.5|886.3|881.3|886.5|881.5|886.1|881.1|50
1661284500000|2022-08-23 19:55:00|886.2|881.2|886.4|881.4|886.7|881.7|886|881|61
1661284800000|2022-08-23 20:00:00|886.6|881.6|885.9|880.9|886.6|881.6|885.9|880.9|48
1661285100000|2022-08-23 20:05:00|885.7|880.7|885.7|880.7|886|881|885.7|880.7|17
1661285400000|2022-08-23 20:10:00|885.8|880.8|885.9|880.9|885.9|880.9|885.6|880.6|16
1661285700000|2022-08-23 20:15:00|885.8|880.8|885.6|880.6|885.9|880.9|885.5|880.5|33
1661286000000|2022-08-23 20:20:00|885.5|880.5|885.9|880.9|886|881|885.5|880.5|18
1661286300000|2022-08-23 20:25:00|885.8|880.8|886.2|881.2|886.2|881.2|885.8|880.8|23
1661286600000|2022-08-23 20:30:00|886.3|881.3|886.3|881.3|886.4|881.4|886.1|881.1|13
1661286900000|2022-08-23 20:35:00|886.2|881.2|886.2|881.2|886.4|881.4|886.1|881.1|13
1661287200000|2022-08-23 20:40:00|886.3|881.3|886.5|881.5|886.6|881.6|885.9|880.9|23
1661287500000|2022-08-23 20:45:00|886.6|881.6|885.9|880.9|886.7|881.7|885.8|880.8|28
1661287800000|2022-08-23 20:50:00|886|881|886.4|881.4|886.6|881.6|886|881|11
1661288100000|2022-08-23 20:55:00|886.5|881.5|889.3|878.3|889.3|881.5|885.9|877.6|29
1661292000000|2022-08-23 22:00:00|886.9|881.9|886.5|881.5|887.1|882.1|886.2|881.2|34
1661292300000|2022-08-23 22:05:00|886.4|881.4|886.7|881.7|886.7|881.7|886.2|881.2|12
1661292600000|2022-08-23 22:10:00|886.6|881.6|886.8|881.8|886.8|881.8|886.6|881.6|10
1661292900000|2022-08-23 22:15:00|886.9|881.9|887.4|882.4|887.4|882.4|886.8|881.8|24
1661293200000|2022-08-23 22:20:00|887.3|882.3|887.3|882.3|887.6|882.6|887.3|882.3|32
1661293500000|2022-08-23 22:25:00|887.2|882.2|887|882|887.2|882.2|886.7|881.7|47
1661293800000|2022-08-23 22:30:00|886.9|881.9|886.6|881.6|887.4|882.4|886.6|881.6|38
1661294100000|2022-08-23 22:35:00|886.5|881.5|886.6|881.6|886.6|881.6|886.4|881.4|10
1661294400000|2022-08-23 22:40:00|886.5|881.5|885.7|880.7|886.6|881.6|885.7|880.7|14
1661294700000|2022-08-23 22:45:00|885.6|880.6|886.2|881.2|886.2|881.2|885.6|880.6|15
1661295000000|2022-08-23 22:50:00|886.3|881.3|886.2|881.2|886.3|881.3|886|881|7
1661295300000|2022-08-23 22:55:00|886.1|881.1|886.6|881.6|886.6|881.6|886.1|881.1|8
1661295600000|2022-08-23 23:00:00|886.4|881.4|886.3|881.3|886.5|881.5|886.1|881.1|30
1661295900000|2022-08-23 23:05:00|886.4|881.4|886.4|881.4|886.6|881.6|886.1|881.1|22
1661296200000|2022-08-23 23:10:00|886.3|881.3|885.9|880.9|886.4|881.4|885.9|880.9|11
1661296500000|2022-08-23 23:15:00|886|881|886|881|886.1|881.1|885.8|880.8|43
1661296800000|2022-08-23 23:20:00|886.1|881.1|886|881|886.1|881.1|885.7|880.7|13
1661297100000|2022-08-23 23:25:00|885.9|880.9|885.6|880.6|886.2|881.2|885.5|880.5|40
1661297400000|2022-08-23 23:30:00|885.4|880.4|885.4|880.4|885.5|880.5|885.2|880.2|21
1661297700000|2022-08-23 23:35:00|885.5|880.5|885.3|880.3|885.5|880.5|885.3|880.3|16
1661298000000|2022-08-23 23:40:00|885.4|880.4|885.3|880.3|885.5|880.5|885.2|880.2|14
1661298300000|2022-08-23 23:45:00|885.4|880.4|884.7|879.7|885.4|880.4|884.6|879.6|40
1661298600000|2022-08-23 23:50:00|884.9|879.9|884.8|879.8|885.3|880.3|884.8|879.8|17
1661298900000|2022-08-23 23:55:00|884.9|879.9|884.7|879.7|885.1|880.1|884.7|879.7|19
1661299200000|2022-08-24 00:00:00|884.8|879.8|886.3|881.3|886.5|881.5|884.7|879.7|107
1661299500000|2022-08-24 00:05:00|886.4|881.4|886.6|881.6|886.8|881.8|885.8|880.8|44
1661299800000|2022-08-24 00:10:00|886.3|881.3|886.2|881.2|886.5|881.5|886|881|16
1661300100000|2022-08-24 00:15:00|886.3|881.3|885.2|880.2|886.3|881.3|885.2|880.2|18
1661300400000|2022-08-24 00:20:00|885.1|880.1|884.8|879.8|885.3|880.3|884.8|879.8|15
1661300700000|2022-08-24 00:25:00|884.7|879.7|885.2|880.2|885.2|880.2|884.7|879.7|26
1661301000000|2022-08-24 00:30:00|885.3|880.3|884.9|879.9|885.6|880.6|884.9|879.9|11
1661301300000|2022-08-24 00:35:00|884.8|879.8|884.7|879.7|884.8|879.8|884.4|879.4|14
1661301600000|2022-08-24 00:40:00|884.8|879.8|884.9|879.9|885.2|880.2|884.7|879.7|26
1661301900000|2022-08-24 00:45:00|885|880|884.8|879.8|885.2|880.2|884.8|879.8|38
1661302200000|2022-08-24 00:50:00|884.9|879.9|885.3|880.3|885.4|880.4|884.8|879.8|19
1661302500000|2022-08-24 00:55:00|885.2|880.2|884.7|879.7|885.2|880.2|884.7|879.7|8
1661302800000|2022-08-24 01:00:00|884.8|879.8|884.2|879.2|884.8|879.8|883.6|878.6|66
1661303100000|2022-08-24 01:05:00|884|879|883.8|878.8|884.1|879.1|883.7|878.7|42
1661303400000|2022-08-24 01:10:00|883.7|878.7|884.6|879.6|884.6|879.6|883.7|878.7|32
1661303700000|2022-08-24 01:15:00|884.7|879.7|885.4|880.4|885.7|880.7|884.7|879.7|50
1661304000000|2022-08-24 01:20:00|885.3|880.3|885.4|880.4|885.6|880.6|885.1|880.1|23
1661304300000|2022-08-24 01:25:00|885.5|880.5|884.9|879.9|885.7|880.7|884.9|879.9|22
1661304600000|2022-08-24 01:30:00|885|880|884.3|879.3|885|880|883.9|878.9|84
1661304900000|2022-08-24 01:35:00|884.2|879.2|884.7|879.7|884.8|879.8|884.2|879.2|65
1661305200000|2022-08-24 01:40:00|884.6|879.6|883.3|878.3|884.7|879.7|883.3|878.3|63
1661305500000|2022-08-24 01:45:00|883.2|878.2|882.5|877.5|883.2|878.2|882.5|877.5|55
1661305800000|2022-08-24 01:50:00|882.6|877.6|882.3|877.3|882.6|877.6|881.9|876.9|67
1661306100000|2022-08-24 01:55:00|882.4|877.4|882.3|877.3|882.5|877.5|882.1|877.1|66
1661306400000|2022-08-24 02:00:00|882.5|877.5|883.2|878.2|883.2|878.2|882.2|877.2|59
1661306700000|2022-08-24 02:05:00|883.3|878.3|882.3|877.3|883.8|878.8|882.2|877.2|65
1661307000000|2022-08-24 02:10:00|882.4|877.4|882.1|877.1|882.4|877.4|881.9|876.9|41
1661307300000|2022-08-24 02:15:00|882.2|877.2|882.2|877.2|882.4|877.4|882.1|877.1|31
1661307600000|2022-08-24 02:20:00|882.1|877.1|882.2|877.2|882.3|877.3|882|877|32
1661307900000|2022-08-24 02:25:00|882.3|877.3|881.8|876.8|882.3|877.3|881.7|876.7|45
1661308200000|2022-08-24 02:30:00|882.1|877.1|882.2|877.2|882.3|877.3|881.8|876.8|33
1661308500000|2022-08-24 02:35:00|881.9|876.9|880.9|875.9|881.9|876.9|880.7|875.7|31
1661308800000|2022-08-24 02:40:00|880.8|875.8|881|876|881.1|876.1|880.8|875.8|36
1661309100000|2022-08-24 02:45:00|880.9|875.9|881.2|876.2|881.7|876.7|880.9|875.9|44
1661309400000|2022-08-24 02:50:00|881|876|881.4|876.4|881.4|876.4|881|876|24
1661309700000|2022-08-24 02:55:00|881.3|876.3|881.1|876.1|881.3|876.3|880.7|875.7|49
1661310000000|2022-08-24 03:00:00|881|876|881.4|876.4|881.5|876.5|881|876|36
1661310300000|2022-08-24 03:05:00|881.5|876.5|881.4|876.4|881.9|876.9|881.3|876.3|58
1661310600000|2022-08-24 03:10:00|881.5|876.5|881.3|876.3|881.8|876.8|881.2|876.2|61
1661310900000|2022-08-24 03:15:00|881.4|876.4|881.4|876.4|881.5|876.5|881.2|876.2|27
1661311200000|2022-08-24 03:20:00|881.5|876.5|881.5|876.5|881.9|876.9|881.4|876.4|27
1661311500000|2022-08-24 03:25:00|881.4|876.4|881.4|876.4|881.5|876.5|881.2|876.2|35
1661311800000|2022-08-24 03:30:00|881.5|876.5|881.5|876.5|881.9|876.9|881.3|876.3|26
1661312100000|2022-08-24 03:35:00|881.4|876.4|881.4|876.4|881.5|876.5|881.3|876.3|53
1661312400000|2022-08-24 03:40:00|881.5|876.5|881.4|876.4|881.6|876.6|881.3|876.3|43
1661312700000|2022-08-24 03:45:00|881.5|876.5|881.2|876.2|881.5|876.5|881.2|876.2|20
1661313000000|2022-08-24 03:50:00|881.3|876.3|881.4|876.4|881.6|876.6|881.2|876.2|52
1661313300000|2022-08-24 03:55:00|881.5|876.5|881.8|876.8|882|877|881.2|876.2|24
1661313600000|2022-08-24 04:00:00|881.7|876.7|881.7|876.7|881.9|876.9|881.6|876.6|46
1661313900000|2022-08-24 04:05:00|881.6|876.6|881.5|876.5|881.8|876.8|881.3|876.3|45
1661314200000|2022-08-24 04:10:00|881.4|876.4|881.5|876.5|881.6|876.6|881.3|876.3|124
1661314500000|2022-08-24 04:15:00|881.6|876.6|881.9|876.9|882|877|881.5|876.5|117
1661314800000|2022-08-24 04:20:00|882|877|882.5|877.5|882.6|877.6|881.9|876.9|34
1661315100000|2022-08-24 04:25:00|882.6|877.6|883.1|878.1|883.3|878.3|882.5|877.5|29
1661315400000|2022-08-24 04:30:00|883|878|883|878|883.1|878.1|882.8|877.8|11
1661315700000|2022-08-24 04:35:00|882.9|877.9|882.9|877.9|883|878|882.6|877.6|15
1661316000000|2022-08-24 04:40:00|883|878|883.4|878.4|883.5|878.5|883|878|28
1661316300000|2022-08-24 04:45:00|883.3|878.3|884|879|884|879|883.3|878.3|44
1661316600000|2022-08-24 04:50:00|884.1|879.1|884.7|879.7|884.8|879.8|884.1|879.1|28
1661316900000|2022-08-24 04:55:00|884.6|879.6|884.9|879.9|885.1|880.1|884.5|879.5|42
1661317200000|2022-08-24 05:00:00|884.8|879.8|884.9|879.9|885.1|880.1|884.7|879.7|29
1661317500000|2022-08-24 05:05:00|885|880|884.3|879.3|885.1|880.1|883.8|878.8|79
1661317800000|2022-08-24 05:10:00|884.4|879.4|885|880|885|880|884|879|45
1661318100000|2022-08-24 05:15:00|884.9|879.9|884.6|879.6|885|880|884.6|879.6|14
1661318400000|2022-08-24 05:20:00|884.7|879.7|884.9|879.9|885.2|880.2|884.5|879.5|42
1661318700000|2022-08-24 05:25:00|884.8|879.8|884.9|879.9|885|880|884.6|879.6|26
1661319000000|2022-08-24 05:30:00|884.8|879.8|885.3|880.3|885.6|880.6|884.5|879.5|102
1661319300000|2022-08-24 05:35:00|885.2|880.2|885.6|880.6|886.1|881.1|885.2|880.2|38
1661319600000|2022-08-24 05:40:00|885.7|880.7|885.2|880.2|885.8|880.8|885.1|880.1|55
1661319900000|2022-08-24 05:45:00|885.3|880.3|885|880|885.5|880.5|884.9|879.9|47
1661320200000|2022-08-24 05:50:00|884.9|879.9|882.3|877.3|885|880|882.3|877.3|57
1661320500000|2022-08-24 05:55:00|882.4|877.4|881.7|876.7|882.8|877.8|881.1|876.1|94
1661320800000|2022-08-24 06:00:00|881.6|876.6|880|875|881.6|876.6|879.6|874.6|90
1661321100000|2022-08-24 06:05:00|879.9|874.9|880|875|880.7|875.7|879.7|874.7|79
1661321400000|2022-08-24 06:10:00|880.1|875.1|879.7|874.7|880.1|875.1|879|874|86
1661321700000|2022-08-24 06:15:00|879.8|874.8|879.5|874.5|879.9|874.9|879|874|48
1661322000000|2022-08-24 06:20:00|879.3|874.3|879.2|874.2|879.5|874.5|878.8|873.8|57
1661322300000|2022-08-24 06:25:00|879.1|874.1|879.1|874.1|879.3|874.3|878.7|873.7|61
1661322600000|2022-08-24 06:30:00|879|874|879.8|874.8|880|875|879|874|54
1661322900000|2022-08-24 06:35:00|879.9|874.9|880.3|875.3|880.3|875.3|879.5|874.5|64
1661323200000|2022-08-24 06:40:00|880.2|875.2|879.4|874.4|880.3|875.3|879.1|874.1|41
1661323500000|2022-08-24 06:45:00|879.5|874.5|879.5|874.5|879.8|874.8|879.3|874.3|42
1661323800000|2022-08-24 06:50:00|879.4|874.4|881|876|881.3|876.3|879.4|874.4|64
1661324100000|2022-08-24 06:55:00|881.1|876.1|881.8|876.8|882.1|877.1|880.8|875.8|53
1661324400000|2022-08-24 07:00:00|881.6|876.6|880.7|875.7|881.7|876.7|880.3|875.3|54
1661324700000|2022-08-24 07:05:00|880.6|875.6|879.6|874.6|880.6|875.6|879.4|874.4|29
1661325000000|2022-08-24 07:10:00|879.5|874.5|880.4|875.4|881|876|879.4|874.4|61
1661325300000|2022-08-24 07:15:00|880.3|875.3|879|874|880.3|875.3|878.8|873.8|64
1661325600000|2022-08-24 07:20:00|878.9|873.9|878.9|873.9|879.3|874.3|877.6|872.6|73
1661325900000|2022-08-24 07:25:00|878.8|873.8|878.5|873.5|878.8|873.8|878.1|873.1|34
1661326200000|2022-08-24 07:30:00|878.6|873.6|878.1|873.1|879.2|874.2|878|873|46
1661326500000|2022-08-24 07:35:00|878.2|873.2|879|874|879.3|874.3|877.3|872.3|92
1661326800000|2022-08-24 07:40:00|879.1|874.1|880.2|875.2|880.4|875.4|879|874|138
1661327100000|2022-08-24 07:45:00|880.1|875.1|882.1|877.1|882.3|877.3|879.9|874.9|72
1661327400000|2022-08-24 07:50:00|882|877|881.6|876.6|882.1|877.1|881.4|876.4|63
1661327700000|2022-08-24 07:55:00|881.5|876.5|882.3|877.3|882.8|877.8|881|876|91
1661328000000|2022-08-24 08:00:00|882.4|877.4|882.5|877.5|882.7|877.7|882|877|85
1661328300000|2022-08-24 08:05:00|882.3|877.3|885|880|885.1|880.1|882.3|877.3|96
1661328600000|2022-08-24 08:10:00|885.1|880.1|884.5|879.5|885.4|880.4|883.9|878.9|120
1661328900000|2022-08-24 08:15:00|884.6|879.6|885.3|880.3|885.6|880.6|884.5|879.5|73
1661329200000|2022-08-24 08:20:00|885.2|880.2|886.6|881.6|886.7|881.7|885.2|880.2|69
1661329500000|2022-08-24 08:25:00|886.5|881.5|884.9|879.9|886.5|881.5|884.7|879.7|66
1661329800000|2022-08-24 08:30:00|885|880|887.6|882.6|887.9|882.9|884.8|879.8|86
1661330100000|2022-08-24 08:35:00|887.5|882.5|887.1|882.1|888.7|883.7|887.1|882.1|103
1661330400000|2022-08-24 08:40:00|887|882|886.6|881.6|887.4|882.4|886.4|881.4|89
1661330700000|2022-08-24 08:45:00|886.5|881.5|888.6|883.6|889|884|886.5|881.5|67
1661331000000|2022-08-24 08:50:00|888.5|883.5|888.2|883.2|889.5|884.5|887.6|882.6|82
1661331300000|2022-08-24 08:55:00|888.1|883.1|889.3|884.3|889.5|884.5|887.9|882.9|18
1661331600000|2022-08-24 09:00:00|889.4|884.4|890.1|885.1|890.5|885.5|889.1|884.1|75
1661331900000|2022-08-24 09:05:00|890|885|891.2|886.2|891.2|886.2|889.4|884.4|77
1661332200000|2022-08-24 09:10:00|891.1|886.1|891.3|886.3|891.9|886.9|891.1|886.1|69
1661332500000|2022-08-24 09:15:00|891.2|886.2|889.1|884.1|891.2|886.2|888.7|883.7|58
1661332800000|2022-08-24 09:20:00|889.2|884.2|889.2|884.2|889.4|884.4|888.4|883.4|53
1661333100000|2022-08-24 09:25:00|889.3|884.3|889.6|884.6|890.5|885.5|889.1|884.1|66
1661333400000|2022-08-24 09:30:00|889.7|884.7|889.5|884.5|889.7|884.7|888.9|883.9|55
1661333700000|2022-08-24 09:35:00|889.4|884.4|888.1|883.1|889.4|884.4|887.9|882.9|50
1661334000000|2022-08-24 09:40:00|888.2|883.2|887.9|882.9|888.5|883.5|887.4|882.4|48
1661334300000|2022-08-24 09:45:00|887.8|882.8|887.3|882.3|887.8|882.8|887.2|882.2|34
1661334600000|2022-08-24 09:50:00|887.2|882.2|887.3|882.3|887.3|882.3|886.7|881.7|24
1661334900000|2022-08-24 09:55:00|887.4|882.4|886.8|881.8|887.5|882.5|886.5|881.5|26
1661335200000|2022-08-24 10:00:00|886.9|881.9|885.9|880.9|886.9|881.9|885.8|880.8|29
1661335500000|2022-08-24 10:05:00|885.8|880.8|886.1|881.1|886.2|881.2|885.5|880.5|43
1661335800000|2022-08-24 10:10:00|886.2|881.2|885.7|880.7|886.5|881.5|885.3|880.3|36
1661336100000|2022-08-24 10:15:00|885.8|880.8|884.8|879.8|886.1|881.1|884.8|879.8|34
1661336400000|2022-08-24 10:20:00|884.7|879.7|885.6|880.6|886|881|883.9|878.9|26
1661336700000|2022-08-24 10:25:00|885.4|880.4|884.9|879.9|885.6|880.6|884.2|879.2|68
1661337000000|2022-08-24 10:30:00|885|880|885|880|885|880|884.2|879.2|43
1661337300000|2022-08-24 10:35:00|884.9|879.9|883|878|885.1|880.1|883|878|73
1661337600000|2022-08-24 10:40:00|882.9|877.9|883.7|878.7|883.7|878.7|882.9|877.9|55
1661337900000|2022-08-24 10:45:00|883.6|878.6|881.9|876.9|883.9|878.9|881.6|876.6|85
1661338200000|2022-08-24 10:50:00|881.8|876.8|881.9|876.9|882.4|877.4|881.5|876.5|47
1661338500000|2022-08-24 10:55:00|882|877|881.7|876.7|882|877|881.4|876.4|30
1661338800000|2022-08-24 11:00:00|881.5|876.5|881|876|881.6|876.6|880.5|875.5|33
1661339100000|2022-08-24 11:05:00|881.1|876.1|881.8|876.8|881.9|876.9|880.4|875.4|87
1661339400000|2022-08-24 11:10:00|881.7|876.7|884.4|879.4|884.4|879.4|881.7|876.7|100
1661339700000|2022-08-24 11:15:00|884.3|879.3|883.9|878.9|884.6|879.6|883.6|878.6|52
1661340000000|2022-08-24 11:20:00|883.8|878.8|883.7|878.7|884.4|879.4|882.6|877.6|72
1661340300000|2022-08-24 11:25:00|883.6|878.6|883.3|878.3|884.4|879.4|883.2|878.2|85
1661340600000|2022-08-24 11:30:00|883.5|878.5|880.6|875.6|883.6|878.6|880.6|875.6|136
1661340900000|2022-08-24 11:35:00|880.7|875.7|880.1|875.1|881.1|876.1|880|875|76
1661341200000|2022-08-24 11:40:00|880.2|875.2|879|874|880.2|875.2|878.8|873.8|95
1661341500000|2022-08-24 11:45:00|878.9|873.9|879.8|874.8|880.3|875.3|878.9|873.9|76
1661341800000|2022-08-24 11:50:00|879.9|874.9|879.6|874.6|880|875|878.8|873.8|76
1661342100000|2022-08-24 11:55:00|879.5|874.5|880.5|875.5|880.5|875.5|879.3|874.3|62
1661342400000|2022-08-24 12:00:00|880.6|875.6|880.8|875.8|881.5|876.5|879.8|874.8|125
1661342700000|2022-08-24 12:05:00|880.7|875.7|878.6|873.6|880.7|875.7|877.6|872.6|156
1661343000000|2022-08-24 12:10:00|878.4|873.4|877|872|879|874|876.5|871.5|157
1661343300000|2022-08-24 12:15:00|877.1|872.1|876.4|871.4|878.1|873.1|875.8|870.8|159
1661343600000|2022-08-24 12:20:00|876.1|871.1|875.7|870.7|877|872|874.8|869.8|207
1661343900000|2022-08-24 12:25:00|875.8|870.8|878.1|873.1|878.2|873.2|874.4|869.4|130
1661344200000|2022-08-24 12:30:00|877.3|872.3|880.4|875.4|881.6|875.4|877|869.5|237
1661344500000|2022-08-24 12:35:00|880.3|875.3|878.3|873.3|880.4|875.4|877.9|872.9|152
1661344800000|2022-08-24 12:40:00|878.1|873.1|877.8|872.8|878.1|873.1|875.9|870.9|169
1661345100000|2022-08-24 12:45:00|877.6|872.6|877.8|872.8|878.8|873.8|876.7|871.7|197
1661345400000|2022-08-24 12:50:00|877.7|872.7|878.3|873.3|879.4|874.4|876.3|871.3|138
1661345700000|2022-08-24 12:55:00|878.2|873.2|878.7|873.7|879.1|874.1|877.5|872.5|127
1661346000000|2022-08-24 13:00:00|878.9|873.9|878.8|873.8|879.1|874.1|877.2|872.2|205
1661346300000|2022-08-24 13:05:00|878.9|873.9|878.2|873.2|878.9|873.9|876.9|871.9|155
1661346600000|2022-08-24 13:10:00|878.3|873.3|877|872|878.4|873.4|876|871|133
1661346900000|2022-08-24 13:15:00|876.9|871.9|875.9|870.9|877.3|872.3|875.7|870.7|110
1661347200000|2022-08-24 13:20:00|875.8|870.8|877.1|872.1|877.9|872.9|875.8|870.8|132
1661347500000|2022-08-24 13:25:00|877|872|875.9|870.9|877.7|872.7|875.7|870.7|113
1661347800000|2022-08-24 13:30:00|876.1|871.1|874.6|869.6|877.4|872.4|874.6|869.6|266
1661348100000|2022-08-24 13:35:00|874.5|869.5|875.7|870.7|876.2|871.2|874.4|869.4|179
1661348400000|2022-08-24 13:40:00|875.6|870.6|876|871|876.1|871.1|875.2|870.2|73
1661348700000|2022-08-24 13:45:00|876.1|871.1|875.5|870.5|876.1|871.1|875.3|870.3|165
1661349000000|2022-08-24 13:50:00|875.4|870.4|876|871|876.4|871.4|873.8|868.8|233
1661349300000|2022-08-24 13:55:00|875.8|870.8|875.6|870.6|875.9|870.9|874.5|869.5|144
1661349600000|2022-08-24 14:00:00|875.7|870.7|872|867|876.3|871.3|871.6|866.6|293
1661349900000|2022-08-24 14:05:00|872.1|867.1|874|869|874.4|869.4|872|867|196
1661350200000|2022-08-24 14:10:00|873.9|868.9|875.2|870.2|875.4|870.4|873.9|868.9|134
1661350500000|2022-08-24 14:15:00|875.3|870.3|878|873|878|873|875.2|870.2|228
1661350800000|2022-08-24 14:20:00|877.9|872.9|879.3|874.3|880|875|877.5|872.5|217
1661351100000|2022-08-24 14:25:00|879.6|874.6|877.8|872.8|879.7|874.7|877.8|872.8|107
1661351400000|2022-08-24 14:30:00|877.9|872.9|877.1|872.1|879.3|874.3|876.3|871.3|162
1661351700000|2022-08-24 14:35:00|877.2|872.2|875.4|870.4|877.9|872.9|874.6|869.6|198
1661352000000|2022-08-24 14:40:00|875.3|870.3|878.6|873.6|878.7|873.7|873.5|868.5|169
1661352300000|2022-08-24 14:45:00|878.7|873.7|881.2|876.2|881.6|876.6|878.2|873.2|221
1661352600000|2022-08-24 14:50:00|881.1|876.1|881.4|876.4|882.8|877.8|880.3|875.3|250
1661352900000|2022-08-24 14:55:00|881.3|876.3|880.4|875.4|881.4|876.4|879.7|874.7|328
1661353200000|2022-08-24 15:00:00|880.2|875.2|880.3|875.3|881.6|876.6|879|874|161
1661353500000|2022-08-24 15:05:00|880.1|875.1|880.1|875.1|880.6|875.6|878.4|873.4|147
1661353800000|2022-08-24 15:10:00|880.2|875.2|882.4|877.4|882.5|877.5|880.1|875.1|146
1661354100000|2022-08-24 15:15:00|882.6|877.6|881.4|876.4|884.4|879.4|881.3|876.3|195
1661354400000|2022-08-24 15:20:00|881.5|876.5|880.4|875.4|881.9|876.9|879.8|874.8|121
1661354700000|2022-08-24 15:25:00|880.3|875.3|881.3|876.3|881.4|876.4|880.2|875.2|145
1661355000000|2022-08-24 15:30:00|881.4|876.4|879.9|874.9|881.6|876.6|879.6|874.6|110
1661355300000|2022-08-24 15:35:00|879.8|874.8|880.3|875.3|880.8|875.8|879.6|874.6|106
1661355600000|2022-08-24 15:40:00|880.5|875.5|879.9|874.9|880.8|875.8|879.5|874.5|117
1661355900000|2022-08-24 15:45:00|880|875|878.3|873.3|880|875|877.5|872.5|141
1661356200000|2022-08-24 15:50:00|878.4|873.4|881.5|876.5|882.1|877.1|878.4|873.4|119
1661356500000|2022-08-24 15:55:00|881.6|876.6|882.5|877.5|882.8|877.8|881.5|876.5|96
1661356800000|2022-08-24 16:00:00|882.7|877.7|882.5|877.5|884.2|879.2|882.2|877.2|120
1661357100000|2022-08-24 16:05:00|882.6|877.6|884.2|879.2|884.2|879.2|882.6|877.6|98
1661357400000|2022-08-24 16:10:00|884.3|879.3|883.9|878.9|884.5|879.5|883.8|878.8|69
1661357700000|2022-08-24 16:15:00|884|879|882.8|877.8|884.3|879.3|882.6|877.6|84
1661358000000|2022-08-24 16:20:00|883|878|882.2|877.2|883.3|878.3|881.8|876.8|109
1661358300000|2022-08-24 16:25:00|882.1|877.1|882.2|877.2|882.6|877.6|882|877|96
1661358600000|2022-08-24 16:30:00|882.4|877.4|882.1|877.1|883.2|878.2|881.1|876.1|114
1661358900000|2022-08-24 16:35:00|882.3|877.3|880.8|875.8|882.3|877.3|880.6|875.6|72
1661359200000|2022-08-24 16:40:00|880.7|875.7|879.9|874.9|881.6|876.6|879.8|874.8|79
1661359500000|2022-08-24 16:45:00|880|875|881.1|876.1|881.1|876.1|879.9|874.9|82
1661359800000|2022-08-24 16:50:00|881|876|880.6|875.6|881.1|876.1|879.9|874.9|83
1661360100000|2022-08-24 16:55:00|880.7|875.7|880.7|875.7|880.9|875.9|879.8|874.8|95
1661360400000|2022-08-24 17:00:00|880.8|875.8|880.9|875.9|881.4|876.4|880.1|875.1|151
1661360700000|2022-08-24 17:05:00|881.1|876.1|881.1|876.1|881.9|876.9|880.7|875.7|58
1661361000000|2022-08-24 17:10:00|881.2|876.2|880.6|875.6|881.4|876.4|880.4|875.4|91
1661361300000|2022-08-24 17:15:00|880.5|875.5|880.1|875.1|881|876|880|875|68
1661361600000|2022-08-24 17:20:00|880.2|875.2|879.9|874.9|880.4|875.4|879.7|874.7|41
1661361900000|2022-08-24 17:25:00|880|875|879|874|880.3|875.3|879|874|59
1661362200000|2022-08-24 17:30:00|879.2|874.2|879.4|874.4|879.7|874.7|879.2|874.2|45
1661362500000|2022-08-24 17:35:00|879.5|874.5|878.9|873.9|879.6|874.6|878.8|873.8|41
1661362800000|2022-08-24 17:40:00|878.8|873.8|879.7|874.7|879.8|874.8|878.8|873.8|43
1661363100000|2022-08-24 17:45:00|879.8|874.8|879.5|874.5|879.9|874.9|879.3|874.3|71
1661363400000|2022-08-24 17:50:00|879.4|874.4|879.6|874.6|880.1|875.1|879.3|874.3|64
1661363700000|2022-08-24 17:55:00|879.5|874.5|880.3|875.3|880.3|875.3|879.4|874.4|45
1661364000000|2022-08-24 18:00:00|880.2|875.2|879.9|874.9|880.4|875.4|879.8|874.8|47
1661364300000|2022-08-24 18:05:00|879.8|874.8|880.1|875.1|880.2|875.2|879.6|874.6|27
1661364600000|2022-08-24 18:10:00|880.2|875.2|880|875|880.2|875.2|879.6|874.6|30
1661364900000|2022-08-24 18:15:00|879.8|874.8|880.4|875.4|880.7|875.7|879.8|874.8|29
1661365200000|2022-08-24 18:20:00|880.5|875.5|880.2|875.2|880.5|875.5|880.1|875.1|41
1661365500000|2022-08-24 18:25:00|880.1|875.1|880.2|875.2|880.6|875.6|879.8|874.8|43
1661365800000|2022-08-24 18:30:00|880.3|875.3|880.6|875.6|881|876|880.2|875.2|65
1661366100000|2022-08-24 18:35:00|880.7|875.7|883.1|878.1|883.2|878.2|880.5|875.5|49
1661366400000|2022-08-24 18:40:00|882.9|877.9|882.1|877.1|883.3|878.3|882|877|59
1661366700000|2022-08-24 18:45:00|882|877|881.3|876.3|882|877|881.1|876.1|43
1661367000000|2022-08-24 18:50:00|881.2|876.2|880.6|875.6|881.2|876.2|880.5|875.5|28
1661367300000|2022-08-24 18:55:00|880.5|875.5|880.6|875.6|880.8|875.8|880.2|875.2|39
1661367600000|2022-08-24 19:00:00|880.5|875.5|880.4|875.4|880.7|875.7|880.3|875.3|31
1661367900000|2022-08-24 19:05:00|880.5|875.5|881.2|876.2|881.4|876.4|880.5|875.5|24
1661368200000|2022-08-24 19:10:00|881.3|876.3|882.6|877.6|882.6|877.6|881.2|876.2|17
1661368500000|2022-08-24 19:15:00|882.5|877.5|882.8|877.8|882.9|877.9|882.3|877.3|31
1661368800000|2022-08-24 19:20:00|882.7|877.7|882|877|882.7|877.7|882|877|16
1661369100000|2022-08-24 19:25:00|881.9|876.9|882.1|877.1|882.1|877.1|881.4|876.4|22
1661369400000|2022-08-24 19:30:00|882|877|882.1|877.1|882.3|877.3|881.7|876.7|22
1661369700000|2022-08-24 19:35:00|882.2|877.2|882.3|877.3|882.5|877.5|882.1|877.1|12
1661370000000|2022-08-24 19:40:00|882.4|877.4|883|878|883|878|882.3|877.3|24
1661370300000|2022-08-24 19:45:00|883.1|878.1|882.9|877.9|883.2|878.2|882.4|877.4|39
1661370600000|2022-08-24 19:50:00|883|878|883.5|878.5|883.5|878.5|882.8|877.8|32
1661370900000|2022-08-24 19:55:00|883.4|878.4|883.8|878.8|883.9|878.9|883.4|878.4|23
1661371200000|2022-08-24 20:00:00|883.7|878.7|883.8|878.8|884.2|879.2|883.7|878.7|25
1661371500000|2022-08-24 20:05:00|883.9|878.9|883.5|878.5|883.9|878.9|883.3|878.3|31
1661371800000|2022-08-24 20:10:00|883.4|878.4|883|878|883.6|878.6|882.9|877.9|32
1661372100000|2022-08-24 20:15:00|882.9|877.9|882.6|877.6|883|878|882.3|877.3|21
1661372400000|2022-08-24 20:20:00|882.5|877.5|881.9|876.9|882.6|877.6|881.9|876.9|10
1661372700000|2022-08-24 20:25:00|881.8|876.8|881.9|876.9|881.9|876.9|881.7|876.7|14
1661373000000|2022-08-24 20:30:00|881.8|876.8|881.7|876.7|882.4|877.4|881.7|876.7|26
1661373300000|2022-08-24 20:35:00|882.1|877.1|882.2|877.2|882.5|877.5|882.1|877.1|10
1661373600000|2022-08-24 20:40:00|882.5|877.5|882.2|877.2|882.5|877.5|882.1|877.1|8
1661373900000|2022-08-24 20:45:00|882.1|877.1|882.1|877.1|882.1|877.1|881.9|876.9|31
1661374200000|2022-08-24 20:50:00|882.2|877.2|882.5|877.5|882.6|877.6|882|877|24
1661374500000|2022-08-24 20:55:00|882.3|877.3|884|873|884|877.5|880.8|873|46
1661378400000|2022-08-24 22:00:00|882.5|874.4|882.5|877.5|882.7|877.7|882.1|874.4|28
1661378700000|2022-08-24 22:05:00|882.4|877.4|882.5|877.5|882.8|877.8|882.1|877.1|25
1661379000000|2022-08-24 22:10:00|882.4|877.4|882.2|877.2|882.4|877.4|882.2|877.2|35
1661379300000|2022-08-24 22:15:00|882.3|877.3|882|877|882.3|877.3|882|877|13
1661379600000|2022-08-24 22:20:00|881.9|876.9|881|876|882|877|880.9|875.9|18
1661379900000|2022-08-24 22:25:00|881.1|876.1|881.3|876.3|881.3|876.3|881.1|876.1|21
1661380200000|2022-08-24 22:30:00|881.4|876.4|881.3|876.3|881.6|876.6|881.2|876.2|18
1661380500000|2022-08-24 22:35:00|881.2|876.2|881.2|876.2|881.2|876.2|881.2|876.2|1
1661380800000|2022-08-24 22:40:00|881.3|876.3|881.2|876.2|881.3|876.3|881.2|876.2|8
1661381100000|2022-08-24 22:45:00|881.1|876.1|881.2|876.2|881.2|876.2|881|876|3
1661381400000|2022-08-24 22:50:00|881.3|876.3|881|876|881.4|876.4|881|876|6
1661381700000|2022-08-24 22:55:00|881.1|876.1|881|876|881.2|876.2|881|876|30
1661382000000|2022-08-24 23:00:00|881.1|876.1|881.1|876.1|881.2|876.2|880.9|875.9|33
1661382300000|2022-08-24 23:05:00|881|876|880.7|875.7|881.2|876.2|880.7|875.7|21
1661382600000|2022-08-24 23:10:00|880.6|875.6|880.7|875.7|880.8|875.8|880.6|875.6|16
1661382900000|2022-08-24 23:15:00|880.8|875.8|880.9|875.9|880.9|875.9|880.7|875.7|24
1661383200000|2022-08-24 23:20:00|880.8|875.8|881.3|876.3|881.4|876.4|880.8|875.8|24
1661383500000|2022-08-24 23:25:00|881.5|876.5|881.3|876.3|881.5|876.5|881.3|876.3|9
1661383800000|2022-08-24 23:30:00|881.4|876.4|881.3|876.3|881.5|876.5|881.3|876.3|36
1661384100000|2022-08-24 23:35:00|881.4|876.4|881.4|876.4|881.6|876.6|881.2|876.2|16
1661384400000|2022-08-24 23:40:00|881.3|876.3|881.8|876.8|881.8|876.8|881|876|26
1661384700000|2022-08-24 23:45:00|881.9|876.9|880.4|875.4|881.9|876.9|880.4|875.4|22
1661385000000|2022-08-24 23:50:00|880.3|875.3|880.2|875.2|880.6|875.6|879.9|874.9|54
1661385300000|2022-08-24 23:55:00|880.1|875.1|879.9|874.9|880.3|875.3|879.8|874.8|34
1661385600000|2022-08-25 00:00:00|879.8|874.8|878.8|873.8|879.8|874.8|878.5|873.5|52
1661385900000|2022-08-25 00:05:00|878.9|873.9|879.5|874.5|879.6|874.6|878.7|873.7|51
1661386200000|2022-08-25 00:10:00|879.6|874.6|880.1|875.1|880.2|875.2|879.6|874.6|9
1661386500000|2022-08-25 00:15:00|880.2|875.2|880.8|875.8|880.9|875.9|879.7|874.7|32
1661386800000|2022-08-25 00:20:00|880.7|875.7|880.7|875.7|880.9|875.9|880.5|875.5|13
1661387100000|2022-08-25 00:25:00|880.8|875.8|880.9|875.9|881.3|876.3|880.8|875.8|17
1661387400000|2022-08-25 00:30:00|880.7|875.7|881.9|876.9|881.9|876.9|880.5|875.5|20
1661387700000|2022-08-25 00:35:00|881.7|876.7|881.9|876.9|882.2|877.2|881.7|876.7|20
1661388000000|2022-08-25 00:40:00|882|877|882.3|877.3|882.4|877.4|881.9|876.9|12
1661388300000|2022-08-25 00:45:00|882.4|877.4|882.4|877.4|882.4|877.4|882.3|877.3|7
1661388600000|2022-08-25 00:50:00|882.6|877.6|882.4|877.4|882.8|877.8|882.1|877.1|16
1661388900000|2022-08-25 00:55:00|882.3|877.3|881.9|876.9|882.3|877.3|881.7|876.7|13
1661389200000|2022-08-25 01:00:00|881.8|876.8|881.4|876.4|882.4|877.4|881.4|876.4|25
1661389500000|2022-08-25 01:05:00|881.5|876.5|881.9|876.9|882.4|877.4|881.4|876.4|31
1661389800000|2022-08-25 01:10:00|882|877|882.6|877.6|882.8|877.8|882|877|42
1661390100000|2022-08-25 01:15:00|882.7|877.7|885.3|880.3|885.3|880.3|882.7|877.7|55
1661390400000|2022-08-25 01:20:00|885.4|880.4|884.9|879.9|885.8|880.8|884.8|879.8|24
1661390700000|2022-08-25 01:25:00|885|880|885.9|880.9|886|881|884.9|879.9|21
1661391000000|2022-08-25 01:30:00|886|881|885.2|880.2|886.3|881.3|885.2|880.2|33
1661391300000|2022-08-25 01:35:00|885.4|880.4|885.6|880.6|885.7|880.7|885|880|35
1661391600000|2022-08-25 01:40:00|885.9|880.9|885.9|880.9|886.1|881.1|885.9|880.9|7
1661391900000|2022-08-25 01:45:00|886|881|886.2|881.2|886.2|881.2|885.9|880.9|21
1661392200000|2022-08-25 01:50:00|886.5|881.5|886|881|887.1|882.1|886|881|23
1661392500000|2022-08-25 01:55:00|886.1|881.1|885.9|880.9|886.1|881.1|885.9|880.9|14
1661392800000|2022-08-25 02:00:00|885.4|880.4|885|880|885.4|880.4|885|880|4
1661393100000|2022-08-25 02:05:00|884.8|879.8|884.4|879.4|884.9|879.9|884.4|879.4|17
1661393400000|2022-08-25 02:10:00|884.3|879.3|883.6|878.6|884.3|879.3|883.5|878.5|17
1661393700000|2022-08-25 02:15:00|883.5|878.5|883.9|878.9|884.2|879.2|883.1|878.1|13
1661394000000|2022-08-25 02:20:00|883.8|878.8|885|880|885|880|883.8|878.8|12
1661394300000|2022-08-25 02:25:00|885.1|880.1|885.3|880.3|885.4|880.4|884.9|879.9|8
1661394600000|2022-08-25 02:30:00|884.9|879.9|885.4|880.4|885.6|880.6|884.9|879.9|26
1661394900000|2022-08-25 02:35:00|885.3|880.3|885|880|885.3|880.3|884.9|879.9|31
1661395200000|2022-08-25 02:40:00|885.1|880.1|884.3|879.3|885.3|880.3|884.3|879.3|22
1661395500000|2022-08-25 02:45:00|884.4|879.4|884.3|879.3|884.5|879.5|884|879|17
1661395800000|2022-08-25 02:50:00|884.2|879.2|884.3|879.3|884.6|879.6|884.2|879.2|13
1661396100000|2022-08-25 02:55:00|884.5|879.5|884.7|879.7|885.2|880.2|884.5|879.5|23
1661396400000|2022-08-25 03:00:00|884.8|879.8|884.9|879.9|884.9|879.9|884.7|879.7|12
1661396700000|2022-08-25 03:05:00|884.8|879.8|886.2|881.2|886.2|881.2|884.7|879.7|24
1661397000000|2022-08-25 03:10:00|886.1|881.1|886.2|881.2|886.3|881.3|885.8|880.8|7
1661397300000|2022-08-25 03:15:00|886.1|881.1|886.6|881.6|886.8|881.8|886.1|881.1|30
1661397600000|2022-08-25 03:20:00|886.7|881.7|886|881|886.7|881.7|886|881|24
1661397900000|2022-08-25 03:25:00|885.9|880.9|885.9|880.9|885.9|880.9|885.8|880.8|9
1661398200000|2022-08-25 03:30:00|885.8|880.8|885.3|880.3|886.2|881.2|885.3|880.3|32
1661398500000|2022-08-25 03:35:00|885.2|880.2|885.2|880.2|885.3|880.3|885.1|880.1|10
1661398800000|2022-08-25 03:40:00|885.3|880.3|885.8|880.8|885.8|880.8|885.1|880.1|7
1661399100000|2022-08-25 03:45:00|885.9|880.9|886.2|881.2|886.4|881.4|885.8|880.8|27
1661399400000|2022-08-25 03:50:00|886.3|881.3|886.2|881.2|886.3|881.3|886|881|11
1661399700000|2022-08-25 03:55:00|886.1|881.1|886.1|881.1|886.2|881.2|886|881|11
1661400000000|2022-08-25 04:00:00|886.2|881.2|886.5|881.5|886.5|881.5|885.9|880.9|24
1661400300000|2022-08-25 04:05:00|886.3|881.3|886.3|881.3|886.5|881.5|886.3|881.3|10
1661400600000|2022-08-25 04:10:00|886.4|881.4|886.6|881.6|886.8|881.8|886.4|881.4|7
1661400900000|2022-08-25 04:15:00|886.3|881.3|885.5|880.5|886.3|881.3|885|880|19
1661401200000|2022-08-25 04:20:00|885.6|880.6|886.3|881.3|886.5|881.5|885.3|880.3|16
1661401500000|2022-08-25 04:25:00|886.4|881.4|886.6|881.6|886.7|881.7|886.3|881.3|39
1661401800000|2022-08-25 04:30:00|886.7|881.7|887.2|882.2|887.2|882.2|886.6|881.6|23
1661402100000|2022-08-25 04:35:00|887.1|882.1|886.6|881.6|887.1|882.1|886.3|881.3|17
1661402400000|2022-08-25 04:40:00|886.5|881.5|886.2|881.2|886.5|881.5|886.2|881.2|11
1661402700000|2022-08-25 04:45:00|886.3|881.3|888.1|883.1|888.3|883.3|886.2|881.2|24
1661403000000|2022-08-25 04:50:00|888.2|883.2|888.1|883.1|888.4|883.4|887.6|882.6|49
1661403300000|2022-08-25 04:55:00|888.2|883.2|887.3|882.3|888.4|883.4|887.3|882.3|29
1661403600000|2022-08-25 05:00:00|887.4|882.4|889.1|884.1|889.2|884.2|887.4|882.4|38
1661403900000|2022-08-25 05:05:00|889.2|884.2|889.7|884.7|889.7|884.7|889.2|884.2|23
1661404200000|2022-08-25 05:10:00|889.8|884.8|887.7|882.7|889.8|884.8|887.7|882.7|38
1661404500000|2022-08-25 05:15:00|887.8|882.8|887.2|882.2|887.8|882.8|887.1|882.1|32
1661404800000|2022-08-25 05:20:00|887.3|882.3|886.7|881.7|887.6|882.6|886.7|881.7|30
1661405100000|2022-08-25 05:25:00|886.8|881.8|886.7|881.7|886.8|881.8|886.3|881.3|27
1661405400000|2022-08-25 05:30:00|886.2|881.2|885.8|880.8|886.6|881.6|885.8|880.8|37
1661405700000|2022-08-25 05:35:00|885.9|880.9|885.6|880.6|885.9|880.9|884.8|879.8|55
1661406000000|2022-08-25 05:40:00|885.7|880.7|886.3|881.3|886.3|881.3|885.5|880.5|26
1661406300000|2022-08-25 05:45:00|886.2|881.2|885.1|880.1|887.4|882.4|885|880|36
1661406600000|2022-08-25 05:50:00|885|880|884.6|879.6|885.1|880.1|884.2|879.2|62
1661406900000|2022-08-25 05:55:00|884.7|879.7|885.1|880.1|885.3|880.3|884.6|879.6|34
1661407200000|2022-08-25 06:00:00|885.2|880.2|885.2|880.2|886|881|885|880|41
1661407500000|2022-08-25 06:05:00|885.5|880.5|884|879|885.5|880.5|883.7|878.7|45
1661407800000|2022-08-25 06:10:00|884.1|879.1|884.9|879.9|884.9|879.9|884.1|879.1|36
1661408100000|2022-08-25 06:15:00|885.1|880.1|887.5|882.5|888.2|883.2|885.1|880.1|119
1661408400000|2022-08-25 06:20:00|887.6|882.6|887.5|882.5|887.9|882.9|886.9|881.9|85
1661408700000|2022-08-25 06:25:00|887.6|882.6|887.6|882.6|888.3|883.3|887.5|882.5|68
1661409000000|2022-08-25 06:30:00|887.5|882.5|888.6|883.6|888.7|883.7|887.5|882.5|63
1661409300000|2022-08-25 06:35:00|888.7|883.7|889.5|884.5|890.5|885.5|888.7|883.7|67
1661409600000|2022-08-25 06:40:00|889.4|884.4|889.7|884.7|889.7|884.7|888.6|883.6|62
1661409900000|2022-08-25 06:45:00|890|885|889.1|884.1|891.1|886.1|889.1|884.1|60
1661410200000|2022-08-25 06:50:00|889.2|884.2|889|884|889.7|884.7|888.8|883.8|64
1661410500000|2022-08-25 06:55:00|889.1|884.1|888.7|883.7|889.2|884.2|888.6|883.6|31
1661410800000|2022-08-25 07:00:00|888.8|883.8|889.1|884.1|889.6|884.6|888.7|883.7|68
1661411100000|2022-08-25 07:05:00|889.2|884.2|890.2|885.2|890.5|885.5|889.1|884.1|76
1661411400000|2022-08-25 07:10:00|890.1|885.1|890|885|890.8|885.8|890|885|86
1661411700000|2022-08-25 07:15:00|890.1|885.1|891.1|886.1|891.1|886.1|889.8|884.8|79
1661412000000|2022-08-25 07:20:00|891.2|886.2|890.7|885.7|891.3|886.3|890.6|885.6|68
1661412300000|2022-08-25 07:25:00|890.6|885.6|890.7|885.7|891.1|886.1|890|885|57
1661412600000|2022-08-25 07:30:00|890.8|885.8|889.7|884.7|891|886|889.7|884.7|58
1661412900000|2022-08-25 07:35:00|889.9|884.9|889.2|884.2|890.4|885.4|889.2|884.2|56
1661413200000|2022-08-25 07:40:00|889.3|884.3|888.9|883.9|889.3|884.3|888.8|883.8|62
1661413500000|2022-08-25 07:45:00|888.8|883.8|888.4|883.4|889.3|884.3|888.1|883.1|37
1661413800000|2022-08-25 07:50:00|888.3|883.3|889.6|884.6|889.9|884.9|888.3|883.3|64
1661414100000|2022-08-25 07:55:00|889.5|884.5|889.9|884.9|890.2|885.2|889.5|884.5|37
1661414400000|2022-08-25 08:00:00|889.8|884.8|889.2|884.2|890.1|885.1|889.2|884.2|40
1661414700000|2022-08-25 08:05:00|889.1|884.1|889.1|884.1|889.7|884.7|888.5|883.5|62
1661415000000|2022-08-25 08:10:00|889.2|884.2|889.2|884.2|889.2|884.2|888.4|883.4|43
1661415300000|2022-08-25 08:15:00|889.1|884.1|888.2|883.2|889.4|884.4|887.2|882.2|61
1661415600000|2022-08-25 08:20:00|888.3|883.3|888.9|883.9|889.5|884.5|888.2|883.2|46
1661415900000|2022-08-25 08:25:00|888.8|883.8|888.1|883.1|888.9|883.9|887.8|882.8|31
1661416200000|2022-08-25 08:30:00|888.2|883.2|890.7|885.7|890.8|885.8|888.2|883.2|47
1661416500000|2022-08-25 08:35:00|890.8|885.8|890.6|885.6|891.3|886.3|890.3|885.3|50
1661416800000|2022-08-25 08:40:00|890.5|885.5|890|885|890.8|885.8|889.9|884.9|40
1661417100000|2022-08-25 08:45:00|890.1|885.1|890.2|885.2|890.5|885.5|890|885|46
1661417400000|2022-08-25 08:50:00|890.1|885.1|888.8|883.8|890.1|885.1|888.7|883.7|63
1661417700000|2022-08-25 08:55:00|888.7|883.7|889|884|889.5|884.5|888.7|883.7|34
1661418000000|2022-08-25 09:00:00|889.1|884.1|889.7|884.7|890.7|885.7|889|884|61
1661418300000|2022-08-25 09:05:00|889.6|884.6|890.1|885.1|890.4|885.4|889.6|884.6|25
1661418600000|2022-08-25 09:10:00|890.2|885.2|890.5|885.5|890.5|885.5|889.9|884.9|34
1661418900000|2022-08-25 09:15:00|890.6|885.6|889.5|884.5|890.8|885.8|889.4|884.4|57
1661419200000|2022-08-25 09:20:00|889.6|884.6|888.6|883.6|889.7|884.7|888.4|883.4|52
1661419500000|2022-08-25 09:25:00|888.7|883.7|887.7|882.7|888.7|883.7|887.4|882.4|76
1661419800000|2022-08-25 09:30:00|887.8|882.8|887.2|882.2|888.2|883.2|887.1|882.1|86
1661420100000|2022-08-25 09:35:00|887.1|882.1|887.8|882.8|887.9|882.9|886.4|881.4|87
1661420400000|2022-08-25 09:40:00|887.7|882.7|888.4|883.4|888.9|883.9|887.6|882.6|73
1661420700000|2022-08-25 09:45:00|888.3|883.3|887.7|882.7|888.6|883.6|887.5|882.5|81
1661421000000|2022-08-25 09:50:00|887.9|882.9|887.2|882.2|888.1|883.1|887.1|882.1|56
1661421300000|2022-08-25 09:55:00|887.1|882.1|887.3|882.3|887.7|882.7|887.1|882.1|51
1661421600000|2022-08-25 10:00:00|887.5|882.5|886.7|881.7|887.8|882.8|886.5|881.5|49
1661421900000|2022-08-25 10:05:00|886.6|881.6|886.5|881.5|887.3|882.3|886.1|881.1|82
1661422200000|2022-08-25 10:10:00|886.4|881.4|885.6|880.6|886.4|881.4|885.4|880.4|39
1661422500000|2022-08-25 10:15:00|885.7|880.7|886.1|881.1|886.4|881.4|885.4|880.4|84
1661422800000|2022-08-25 10:20:00|886|881|886.7|881.7|887.1|882.1|885.9|880.9|167
1661423100000|2022-08-25 10:25:00|886.6|881.6|886.5|881.5|886.8|881.8|886|881|173
1661423400000|2022-08-25 10:30:00|886.4|881.4|886.2|881.2|886.5|881.5|885.7|880.7|176
1661423700000|2022-08-25 10:35:00|886.4|881.4|885.9|880.9|886.5|881.5|885.7|880.7|113
1661424000000|2022-08-25 10:40:00|885.8|880.8|886.5|881.5|886.5|881.5|885.6|880.6|158
1661424300000|2022-08-25 10:45:00|886.6|881.6|885.4|880.4|886.8|881.8|884.9|879.9|190
1661424600000|2022-08-25 10:50:00|885.3|880.3|886.1|881.1|886.2|881.2|885.1|880.1|101
1661424900000|2022-08-25 10:55:00|886.2|881.2|885.8|880.8|886.7|881.7|885.6|880.6|207
1661425200000|2022-08-25 11:00:00|885.4|880.4|885.8|880.8|885.8|880.8|884.7|879.7|168
1661425500000|2022-08-25 11:05:00|885.5|880.5|887.5|882.5|887.6|882.6|885.3|880.3|208
1661425800000|2022-08-25 11:10:00|887.2|882.2|888.2|883.2|888.2|883.2|886.6|881.6|180
1661426100000|2022-08-25 11:15:00|888|883|888.2|883.2|888.9|883.9|887.6|882.6|214
1661426400000|2022-08-25 11:20:00|888.1|883.1|887.5|882.5|888.7|883.7|887.3|882.3|181
1661426700000|2022-08-25 11:25:00|887.3|882.3|887.7|882.7|888.1|883.1|886.7|881.7|180
1661427000000|2022-08-25 11:30:00|887.8|882.8|887.4|882.4|888.4|883.4|887.1|882.1|175
1661427300000|2022-08-25 11:35:00|887.2|882.2|886.3|881.3|887.4|882.4|885.6|880.6|224
1661427600000|2022-08-25 11:40:00|886.1|881.1|888|883|888.5|883.5|886.1|881.1|219
1661427900000|2022-08-25 11:45:00|887.8|882.8|888.7|883.7|888.8|883.8|887.4|882.4|181
1661428200000|2022-08-25 11:50:00|888.6|883.6|886.7|881.7|888.6|883.6|886.2|881.2|171
1661428500000|2022-08-25 11:55:00|886.5|881.5|886.3|881.3|887.1|882.1|886|881|168
1661428800000|2022-08-25 12:00:00|886|881|887.6|882.6|888.6|883.6|886|881|218
1661429100000|2022-08-25 12:05:00|887.5|882.5|887.1|882.1|889.2|884.2|886.9|881.9|137
1661429400000|2022-08-25 12:10:00|887.2|882.2|886|881|888.1|883.1|885.8|880.8|83
1661429700000|2022-08-25 12:15:00|886.6|881.6|886.5|881.5|888|883|886.3|881.3|103
1661430000000|2022-08-25 12:20:00|886.4|881.4|886|881|887.1|882.1|885.5|880.5|194
1661430300000|2022-08-25 12:25:00|885.9|880.9|889.2|878.2|889.2|882.1|885.8|878.2|118
1661430600000|2022-08-25 12:30:00|889.3|878.3|886.4|881.4|889.5|881.7|884.6|878|255
1661430900000|2022-08-25 12:35:00|886.3|881.3|886.9|881.9|887.1|882.1|885.7|880.7|153
1661431200000|2022-08-25 12:40:00|886.8|881.8|886.7|881.7|887.4|882.4|885.8|880.8|137
1661431500000|2022-08-25 12:45:00|886.5|881.5|885.1|880.1|886.8|881.8|884.8|879.8|133
1661431800000|2022-08-25 12:50:00|885|880|886.1|881.1|886.8|881.8|885|880|140
1661432100000|2022-08-25 12:55:00|886|881|886.4|881.4|887|882|885.9|880.9|158
1661432400000|2022-08-25 13:00:00|886.3|881.3|887.5|882.5|888.7|883.7|886.1|881.1|191
1661432700000|2022-08-25 13:05:00|887.4|882.4|886.4|881.4|887.6|882.6|885.5|880.5|151
1661433000000|2022-08-25 13:10:00|886.6|881.6|887.4|882.4|887.4|882.4|885.9|880.9|154
1661433300000|2022-08-25 13:15:00|887.5|882.5|887.5|882.5|888.2|883.2|887.3|882.3|155
1661433600000|2022-08-25 13:20:00|887.6|882.6|887.6|882.6|888.2|883.2|887.5|882.5|74
1661433900000|2022-08-25 13:25:00|887.5|882.5|887.3|882.3|887.9|882.9|887|882|96
1661434200000|2022-08-25 13:30:00|887.2|882.2|885.2|880.2|887.4|882.4|885|880|253
1661434500000|2022-08-25 13:35:00|885.3|880.3|885.1|880.1|886.9|881.9|885|880|204
1661434800000|2022-08-25 13:40:00|885|880|884.9|879.9|885.3|880.3|883.9|878.9|286
1661435100000|2022-08-25 13:45:00|884.7|879.7|884.8|879.8|885.7|880.7|884.3|879.3|205
1661435400000|2022-08-25 13:50:00|884.9|879.9|885.4|880.4|886|881|884.4|879.4|203
1661435700000|2022-08-25 13:55:00|885.3|880.3|884.5|879.5|885.3|880.3|883.7|878.7|153
1661436000000|2022-08-25 14:00:00|884.6|879.6|885.7|880.7|886.9|881.9|884.6|879.6|238
1661436300000|2022-08-25 14:05:00|885.8|880.8|884.8|879.8|885.8|880.8|884.1|879.1|156
1661436600000|2022-08-25 14:10:00|884.7|879.7|884.9|879.9|887.5|882.5|884.6|879.6|159
1661436900000|2022-08-25 14:15:00|885|880|884|879|885.2|880.2|883.8|878.8|140
1661437200000|2022-08-25 14:20:00|883.9|878.9|884.1|879.1|884.4|879.4|882.8|877.8|107
1661437500000|2022-08-25 14:25:00|884.2|879.2|882.8|877.8|884.4|879.4|882.6|877.6|110
1661437800000|2022-08-25 14:30:00|883.1|878.1|883.8|878.8|883.9|878.9|882.8|877.8|131
1661438100000|2022-08-25 14:35:00|883.9|878.9|883.7|878.7|883.9|878.9|883.3|878.3|110
1661438400000|2022-08-25 14:40:00|883.8|878.8|886.1|881.1|886.1|881.1|883.6|878.6|141
1661438700000|2022-08-25 14:45:00|886|881|887.7|882.7|887.7|882.7|885.1|880.1|105
1661439000000|2022-08-25 14:50:00|887.8|882.8|886.8|881.8|888.2|883.2|885.8|880.8|139
1661439300000|2022-08-25 14:55:00|886.9|881.9|886.6|881.6|887.3|882.3|885.8|880.8|133
1661439600000|2022-08-25 15:00:00|886.5|881.5|885.7|880.7|886.6|881.6|885.1|880.1|143
1661439900000|2022-08-25 15:05:00|885.6|880.6|886.4|881.4|886.7|881.7|885.6|880.6|115
1661440200000|2022-08-25 15:10:00|886.3|881.3|888.3|883.3|889.1|884.1|885.7|880.7|113
1661440500000|2022-08-25 15:15:00|888.5|883.5|885.9|880.9|888.6|883.6|885.7|880.7|74
1661440800000|2022-08-25 15:20:00|886|881|883.5|878.5|886.1|881.1|883.5|878.5|100
1661441100000|2022-08-25 15:25:00|883.6|878.6|884.4|879.4|885.1|880.1|883.6|878.6|107
1661441400000|2022-08-25 15:30:00|884.5|879.5|884.8|879.8|885.1|880.1|883.9|878.9|146
1661441700000|2022-08-25 15:35:00|884.6|879.6|884.5|879.5|884.7|879.7|883.8|878.8|64
1661442000000|2022-08-25 15:40:00|884.4|879.4|884.4|879.4|885|880|884.1|879.1|112
1661442300000|2022-08-25 15:45:00|884.5|879.5|883.7|878.7|884.5|879.5|883.6|878.6|104
1661442600000|2022-08-25 15:50:00|883.6|878.6|883.4|878.4|883.9|878.9|883.1|878.1|65
1661442900000|2022-08-25 15:55:00|883.3|878.3|883.9|878.9|884|879|882.9|877.9|69
1661443200000|2022-08-25 16:00:00|883.8|878.8|883.1|878.1|883.9|878.9|882.4|877.4|60
1661443500000|2022-08-25 16:05:00|883.2|878.2|884.2|879.2|884.4|879.4|883.1|878.1|39
1661443800000|2022-08-25 16:10:00|884.3|879.3|884.2|879.2|884.6|879.6|883.7|878.7|90
1661444100000|2022-08-25 16:15:00|884.1|879.1|884.5|879.5|884.6|879.6|884.1|879.1|118
1661444400000|2022-08-25 16:20:00|884.6|879.6|884.8|879.8|885.7|880.7|884.3|879.3|80
1661444700000|2022-08-25 16:25:00|884.9|879.9|886.6|881.6|886.8|881.8|884.7|879.7|92
1661445000000|2022-08-25 16:30:00|886.7|881.7|887.7|882.7|888|883|886.2|881.2|64
1661445300000|2022-08-25 16:35:00|887.6|882.6|887.6|882.6|887.8|882.8|887.1|882.1|59
1661445600000|2022-08-25 16:40:00|887.7|882.7|888|883|888|883|887|882|47
1661445900000|2022-08-25 16:45:00|888.1|883.1|887.8|882.8|888.4|883.4|887.6|882.6|73
1661446200000|2022-08-25 16:50:00|887.9|882.9|888.3|883.3|888.6|883.6|887.5|882.5|77
1661446500000|2022-08-25 16:55:00|888.1|883.1|888.7|883.7|889|884|888.1|883.1|84
1661446800000|2022-08-25 17:00:00|888.6|883.6|887.8|882.8|889.9|884.9|887.6|882.6|222
1661447100000|2022-08-25 17:05:00|887.9|882.9|887.8|882.8|888.5|883.5|887.6|882.6|139
1661447400000|2022-08-25 17:10:00|887.9|882.9|887.9|882.9|888|883|887.3|882.3|96
1661447700000|2022-08-25 17:15:00|887.8|882.8|888|883|888.2|883.2|887.6|882.6|71
1661448000000|2022-08-25 17:20:00|887.9|882.9|888.4|883.4|888.5|883.5|887.9|882.9|68
1661448300000|2022-08-25 17:25:00|888.3|883.3|888|883|888.4|883.4|887.9|882.9|36
1661448600000|2022-08-25 17:30:00|888.1|883.1|887.8|882.8|888.4|883.4|887.6|882.6|100
1661448900000|2022-08-25 17:35:00|887.9|882.9|887.7|882.7|888.2|883.2|887.6|882.6|59
1661449200000|2022-08-25 17:40:00|887.6|882.6|887.4|882.4|887.9|882.9|887.1|882.1|30
1661449500000|2022-08-25 17:45:00|887.3|882.3|887.8|882.8|888.2|883.2|887.3|882.3|66
1661449800000|2022-08-25 17:50:00|887.7|882.7|887.6|882.6|887.7|882.7|887|882|49
1661450100000|2022-08-25 17:55:00|887.7|882.7|887.9|882.9|888.1|883.1|887.4|882.4|56
1661450400000|2022-08-25 18:00:00|887.8|882.8|886.4|881.4|887.9|882.9|886.4|881.4|61
1661450700000|2022-08-25 18:05:00|886.3|881.3|886.7|881.7|886.9|881.9|886.3|881.3|44
1661451000000|2022-08-25 18:10:00|886.6|881.6|887.2|882.2|887.3|882.3|886.6|881.6|31
1661451300000|2022-08-25 18:15:00|887.3|882.3|886.7|881.7|887.3|882.3|886.3|881.3|58
1661451600000|2022-08-25 18:20:00|886.6|881.6|886.6|881.6|887|882|886.4|881.4|42
1661451900000|2022-08-25 18:25:00|886.7|881.7|886.6|881.6|886.9|881.9|886.4|881.4|44
1661452200000|2022-08-25 18:30:00|886.7|881.7|887.6|882.6|888.2|883.2|886.7|881.7|72
1661452500000|2022-08-25 18:35:00|887.5|882.5|886.5|881.5|887.5|882.5|886.4|881.4|47
1661452800000|2022-08-25 18:40:00|886.4|881.4|886.2|881.2|886.4|881.4|885.9|880.9|26
1661453100000|2022-08-25 18:45:00|886.3|881.3|886.4|881.4|886.6|881.6|885.8|880.8|57
1661453400000|2022-08-25 18:50:00|886.3|881.3|886.9|881.9|887|882|886.3|881.3|30
1661453700000|2022-08-25 18:55:00|887|882|887.3|882.3|887.6|882.6|887|882|46
1661454000000|2022-08-25 19:00:00|886.9|881.9|887|882|887.2|882.2|886.8|881.8|25
1661454300000|2022-08-25 19:05:00|886.9|881.9|886.6|881.6|887.3|882.3|886.6|881.6|32
1661454600000|2022-08-25 19:10:00|886.5|881.5|886.8|881.8|886.8|881.8|886.3|881.3|58
1661454900000|2022-08-25 19:15:00|887|882|887.3|882.3|887.3|882.3|886.6|881.6|46
1661455200000|2022-08-25 19:20:00|887.2|882.2|887.5|882.5|887.6|882.6|887.1|882.1|63
1661455500000|2022-08-25 19:25:00|887.6|882.6|887.7|882.7|887.9|882.9|887.3|882.3|27
1661455800000|2022-08-25 19:30:00|887.8|882.8|887.4|882.4|887.8|882.8|887.3|882.3|40
1661456100000|2022-08-25 19:35:00|887.3|882.3|887.9|882.9|887.9|882.9|887.3|882.3|35
1661456400000|2022-08-25 19:40:00|887.8|882.8|888.4|883.4|888.6|883.6|887.4|882.4|40
1661456700000|2022-08-25 19:45:00|888.3|883.3|888.9|883.9|889|884|888.2|883.2|44
1661457000000|2022-08-25 19:50:00|889|884|888.7|883.7|889|884|888.3|883.3|77
1661457300000|2022-08-25 19:55:00|888.6|883.6|888.8|883.8|889.1|884.1|888.2|883.2|61
1661457600000|2022-08-25 20:00:00|888.7|883.7|888.7|883.7|889|884|888.6|883.6|40
1661457900000|2022-08-25 20:05:00|888.8|883.8|888.7|883.7|888.8|883.8|888.6|883.6|10
1661458200000|2022-08-25 20:10:00|888.6|883.6|888.9|883.9|889|884|888.5|883.5|16
1661458500000|2022-08-25 20:15:00|889|884|889|884|889.1|884.1|889|884|13
1661458800000|2022-08-25 20:20:00|889.1|884.1|888.8|883.8|889.1|884.1|888.7|883.7|16
1661459100000|2022-08-25 20:25:00|888.9|883.9|888.7|883.7|888.9|883.9|888.4|883.4|27
1661459400000|2022-08-25 20:30:00|888.6|883.6|888.5|883.5|888.7|883.7|888.3|883.3|9
1661459700000|2022-08-25 20:35:00|888.4|883.4|888.6|883.6|888.7|883.7|888.4|883.4|21
1661460000000|2022-08-25 20:40:00|888.7|883.7|888.7|883.7|888.7|883.7|888.5|883.5|19
1661460300000|2022-08-25 20:45:00|887.7|882.7|888.2|883.2|888.7|883.7|887.7|882.7|35
1661460600000|2022-08-25 20:50:00|888.4|883.4|889|884|889.1|884.1|888.2|883.2|30
1661460900000|2022-08-25 20:55:00|888.6|883.6|891.6|880.6|894.1|884.7|888.3|880.2|65
1661464800000|2022-08-25 22:00:00|889.2|884.2|889.1|884.1|890|885|888.6|883.6|51
1661465100000|2022-08-25 22:05:00|889|884|888.9|883.9|889.2|884.2|888|883|31
1661465400000|2022-08-25 22:10:00|888.8|883.8|888.5|883.5|888.9|883.9|888|883|31
1661465700000|2022-08-25 22:15:00|888.6|883.6|888.5|883.5|888.7|883.7|888|883|28
1661466000000|2022-08-25 22:20:00|888.6|883.6|888.5|883.5|888.6|883.6|888.1|883.1|39
1661466300000|2022-08-25 22:25:00|888.6|883.6|888.6|883.6|888.6|883.6|888.1|883.1|27
1661466600000|2022-08-25 22:30:00|888.1|883.1|888.2|883.2|888.8|883.8|887.7|882.7|30
1661466900000|2022-08-25 22:35:00|888.1|883.1|888.2|883.2|888.2|883.2|887.6|882.6|21
1661467200000|2022-08-25 22:40:00|888.1|883.1|887.5|882.5|888.2|883.2|887.1|882.1|18
1661467500000|2022-08-25 22:45:00|887.6|882.6|887.2|882.2|887.8|882.8|887.1|882.1|16
1661467800000|2022-08-25 22:50:00|887.3|882.3|887.5|882.5|887.9|882.9|887.1|882.1|18
1661468100000|2022-08-25 22:55:00|887.4|882.4|887.2|882.2|887.4|882.4|887.1|882.1|5
1661468400000|2022-08-25 23:00:00|886.6|881.6|886.8|881.8|887.2|882.2|886.6|881.6|17
1661468700000|2022-08-25 23:05:00|886.7|881.7|887|882|887|882|886.6|881.6|9
1661469000000|2022-08-25 23:10:00|887.1|882.1|886.9|881.9|887.2|882.2|885.6|880.6|29
1661469300000|2022-08-25 23:15:00|886.8|881.8|886.1|881.1|887.2|882.2|885.5|880.5|55
1661469600000|2022-08-25 23:20:00|886.2|881.2|886.4|881.4|886.6|881.6|885.9|880.9|29
1661469900000|2022-08-25 23:25:00|886.3|881.3|886.5|881.5|886.5|881.5|885.9|880.9|12
1661470200000|2022-08-25 23:30:00|886.6|881.6|886.4|881.4|886.7|881.7|886|881|36
1661470500000|2022-08-25 23:35:00|886|881|886.7|881.7|886.8|881.8|886|881|15
1661470800000|2022-08-25 23:40:00|886.6|881.6|886.4|881.4|886.9|881.9|886|881|29
1661471100000|2022-08-25 23:45:00|886.3|881.3|886.2|881.2|886.4|881.4|885.9|880.9|37
1661471400000|2022-08-25 23:50:00|886.1|881.1|886.1|881.1|886.2|881.2|885.6|880.6|34
1661471700000|2022-08-25 23:55:00|886.2|881.2|886|881|886.3|881.3|885.6|880.6|29
1661472000000|2022-08-26 00:00:00|886.1|881.1|885.8|880.8|886.7|881.7|884.7|879.7|90
1661472300000|2022-08-26 00:05:00|885.7|880.7|885.4|880.4|885.8|880.8|885.2|880.2|119
1661472600000|2022-08-26 00:10:00|885.5|880.5|885|880|885.8|880.8|885|880|44
1661472900000|2022-08-26 00:15:00|885.2|880.2|885.4|880.4|885.4|880.4|884.8|879.8|46
1661473200000|2022-08-26 00:20:00|885.6|880.6|885.9|880.9|886|881|885.5|880.5|43
1661473500000|2022-08-26 00:25:00|885.8|880.8|885.4|880.4|886|881|885.3|880.3|36
1661473800000|2022-08-26 00:30:00|885.5|880.5|886|881|886|881|885.5|880.5|22
1661474100000|2022-08-26 00:35:00|885.9|880.9|886.1|881.1|886.1|881.1|885.9|880.9|29
1661474400000|2022-08-26 00:40:00|886.2|881.2|886.3|881.3|886.7|881.7|886|881|41
1661474700000|2022-08-26 00:45:00|886.4|881.4|886.9|881.9|886.9|881.9|886.3|881.3|37
1661475000000|2022-08-26 00:50:00|887|882|887|882|887.1|882.1|885.7|880.7|46
1661475300000|2022-08-26 00:55:00|887.1|882.1|887.3|882.3|887.4|882.4|886.9|881.9|23
1661475600000|2022-08-26 01:00:00|887.2|882.2|887.5|882.5|887.6|882.6|886.9|881.9|36
1661475900000|2022-08-26 01:05:00|887.4|882.4|888.3|883.3|888.6|883.6|887.4|882.4|27
1661476200000|2022-08-26 01:10:00|888.4|883.4|888|883|888.5|883.5|887.7|882.7|24
1661476500000|2022-08-26 01:15:00|888.1|883.1|887.2|882.2|888.9|883.9|887.2|882.2|39
1661476800000|2022-08-26 01:20:00|887.3|882.3|887.6|882.6|887.9|882.9|887.2|882.2|38
1661477100000|2022-08-26 01:25:00|887.8|882.8|887.7|882.7|888.1|883.1|887.6|882.6|49
1661477400000|2022-08-26 01:30:00|887.8|882.8|887.7|882.7|888.5|883.5|887.7|882.7|32
1661477700000|2022-08-26 01:35:00|887.4|882.4|887.4|882.4|887.9|882.9|887.1|882.1|33
1661478000000|2022-08-26 01:40:00|887.5|882.5|887.3|882.3|887.6|882.6|887.2|882.2|21
1661478300000|2022-08-26 01:45:00|887.4|882.4|887.6|882.6|887.6|882.6|887|882|25
1661478600000|2022-08-26 01:50:00|887.5|882.5|886.9|881.9|887.5|882.5|886.5|881.5|38
1661478900000|2022-08-26 01:55:00|887|882|886.9|881.9|887.1|882.1|886.6|881.6|16
1661479200000|2022-08-26 02:00:00|886.8|881.8|887.9|882.9|887.9|882.9|886.8|881.8|15
1661479500000|2022-08-26 02:05:00|887.8|882.8|887.9|882.9|888|883|887.8|882.8|14
1661479800000|2022-08-26 02:10:00|888|883|888.2|883.2|888.3|883.3|887.9|882.9|22
1661480100000|2022-08-26 02:15:00|888.3|883.3|888.2|883.2|888.3|883.3|887.9|882.9|41
1661480400000|2022-08-26 02:20:00|888.1|883.1|889|884|889|884|888.1|883.1|34
1661480700000|2022-08-26 02:25:00|889.1|884.1|889.1|884.1|889.2|884.2|889|884|11
1661481000000|2022-08-26 02:30:00|889|884|889.2|884.2|889.5|884.5|889|884|81
1661481300000|2022-08-26 02:35:00|889.1|884.1|889.3|884.3|889.4|884.4|889.1|884.1|25
1661481600000|2022-08-26 02:40:00|889.4|884.4|889.7|884.7|889.7|884.7|888.9|883.9|57
1661481900000|2022-08-26 02:45:00|889.6|884.6|889|884|889.7|884.7|888.9|883.9|35
1661482200000|2022-08-26 02:50:00|888.9|883.9|888.8|883.8|889|884|888.7|883.7|25
1661482500000|2022-08-26 02:55:00|888.9|883.9|888.9|883.9|889.2|884.2|888.7|883.7|34
1661482800000|2022-08-26 03:00:00|888.7|883.7|888.6|883.6|889.2|884.2|888.6|883.6|34
1661483100000|2022-08-26 03:05:00|888.5|883.5|888.7|883.7|888.8|883.8|888.1|883.1|37
1661483400000|2022-08-26 03:10:00|888.6|883.6|890.4|885.4|890.4|885.4|888.5|883.5|30
1661483700000|2022-08-26 03:15:00|890.3|885.3|890.1|885.1|890.4|885.4|890|885|23
1661484000000|2022-08-26 03:20:00|890.2|885.2|890.7|885.7|890.7|885.7|890.2|885.2|15
1661484300000|2022-08-26 03:25:00|890.6|885.6|890.5|885.5|890.6|885.6|890.1|885.1|28
1661484600000|2022-08-26 03:30:00|890.2|885.2|890.4|885.4|890.4|885.4|890.1|885.1|8
1661484900000|2022-08-26 03:35:00|890.5|885.5|890.9|885.9|891.1|886.1|890.4|885.4|33
1661485200000|2022-08-26 03:40:00|890.8|885.8|890.5|885.5|890.8|885.8|890.3|885.3|31
1661485500000|2022-08-26 03:45:00|890.6|885.6|890.5|885.5|890.7|885.7|890.3|885.3|24
1661485800000|2022-08-26 03:50:00|890.6|885.6|890.5|885.5|890.8|885.8|890.3|885.3|18
1661486100000|2022-08-26 03:55:00|890.6|885.6|891.9|886.9|892|887|890.5|885.5|27
1661486400000|2022-08-26 04:00:00|891.8|886.8|891.8|886.8|891.8|886.8|891.4|886.4|30
1661486700000|2022-08-26 04:05:00|891.7|886.7|891.5|886.5|891.9|886.9|891.4|886.4|18
1661487000000|2022-08-26 04:10:00|891.3|886.3|891.8|886.8|891.8|886.8|891.2|886.2|20
1661487300000|2022-08-26 04:15:00|891.7|886.7|891|886|891.8|886.8|890.8|885.8|42
1661487600000|2022-08-26 04:20:00|891.1|886.1|890.8|885.8|891.3|886.3|890.7|885.7|20
1661487900000|2022-08-26 04:25:00|890.9|885.9|891.4|886.4|891.4|886.4|890.9|885.9|5
1661488200000|2022-08-26 04:30:00|891.3|886.3|891.7|886.7|891.7|886.7|891.1|886.1|11
1661488500000|2022-08-26 04:35:00|891.6|886.6|891.6|886.6|891.7|886.7|891.3|886.3|16
1661488800000|2022-08-26 04:40:00|891.5|886.5|891.3|886.3|891.5|886.5|891.1|886.1|31
1661489100000|2022-08-26 04:45:00|891.2|886.2|891.1|886.1|891.4|886.4|891.1|886.1|12
1661489400000|2022-08-26 04:50:00|891.2|886.2|891.1|886.1|891.4|886.4|891|886|14
1661489700000|2022-08-26 04:55:00|890.8|885.8|890.5|885.5|891|886|890.4|885.4|17
1661490000000|2022-08-26 05:00:00|890.4|885.4|890.8|885.8|891.2|886.2|890.4|885.4|35
1661490300000|2022-08-26 05:05:00|890.7|885.7|890.9|885.9|890.9|885.9|889.2|884.2|31
1661490600000|2022-08-26 05:10:00|890.8|885.8|890.4|885.4|890.8|885.8|890.2|885.2|11
1661490900000|2022-08-26 05:15:00|890.3|885.3|890.7|885.7|890.9|885.9|890.3|885.3|14
1661491200000|2022-08-26 05:20:00|890.6|885.6|890.7|885.7|891.2|886.2|890.5|885.5|38
1661491500000|2022-08-26 05:25:00|890.9|885.9|891.5|886.5|891.6|886.6|890.8|885.8|33
1661491800000|2022-08-26 05:30:00|891.2|886.2|891.1|886.1|891.2|886.2|890.6|885.6|51
1661492100000|2022-08-26 05:35:00|891.2|886.2|890.2|885.2|891.4|886.4|890.1|885.1|42
1661492400000|2022-08-26 05:40:00|890.1|885.1|891.3|886.3|891.5|886.5|890.1|885.1|55
1661492700000|2022-08-26 05:45:00|891.2|886.2|890.7|885.7|891.3|886.3|890.6|885.6|27
1661493000000|2022-08-26 05:50:00|890.6|885.6|890.8|885.8|891.4|886.4|890.6|885.6|42
1661493300000|2022-08-26 05:55:00|890.7|885.7|890.9|885.9|891|886|890.6|885.6|36
1661493600000|2022-08-26 06:00:00|890.8|885.8|890.8|885.8|891.1|886.1|890.2|885.2|47
1661493900000|2022-08-26 06:05:00|890.9|885.9|891.4|886.4|891.4|886.4|890.5|885.5|49
1661494200000|2022-08-26 06:10:00|891.3|886.3|891|886|891.5|886.5|890.7|885.7|42
1661494500000|2022-08-26 06:15:00|891.1|886.1|891.4|886.4|891.5|886.5|890.6|885.6|51
1661494800000|2022-08-26 06:20:00|891.3|886.3|891.2|886.2|891.6|886.6|891.2|886.2|46
1661495100000|2022-08-26 06:25:00|891.1|886.1|890.9|885.9|891.4|886.4|890.6|885.6|45
1661495400000|2022-08-26 06:30:00|891.1|886.1|891.6|886.6|891.8|886.8|890.8|885.8|32
1661495700000|2022-08-26 06:35:00|891.5|886.5|891.3|886.3|891.6|886.6|891|886|36
1661496000000|2022-08-26 06:40:00|891.2|886.2|890.7|885.7|891.5|886.5|890.7|885.7|40
1661496300000|2022-08-26 06:45:00|890.6|885.6|890.9|885.9|891.1|886.1|890.6|885.6|35
1661496600000|2022-08-26 06:50:00|890.8|885.8|888.9|883.9|890.9|885.9|888.5|883.5|101
1661496900000|2022-08-26 06:55:00|888.8|883.8|889|884|889|884|888.6|883.6|39
1661497200000|2022-08-26 07:00:00|889.1|884.1|888|883|889.6|884.6|887.7|882.7|75
1661497500000|2022-08-26 07:05:00|888.1|883.1|888.8|883.8|888.9|883.9|888|883|67
1661497800000|2022-08-26 07:10:00|888.7|883.7|889.2|884.2|889.8|884.8|888.5|883.5|34
1661498100000|2022-08-26 07:15:00|889.1|884.1|888.3|883.3|889.1|884.1|887.9|882.9|60
1661498400000|2022-08-26 07:20:00|888.4|883.4|887.6|882.6|888.5|883.5|887.3|882.3|34
1661498700000|2022-08-26 07:25:00|887.8|882.8|888.6|883.6|888.9|883.9|887.7|882.7|30
1661499000000|2022-08-26 07:30:00|888.7|883.7|888.2|883.2|888.7|883.7|887.4|882.4|87
1661499300000|2022-08-26 07:35:00|888.4|883.4|888.9|883.9|889|884|887.8|882.8|65
1661499600000|2022-08-26 07:40:00|888.8|883.8|888.7|883.7|889.5|884.5|887.9|882.9|77
1661499900000|2022-08-26 07:45:00|888.6|883.6|889.6|884.6|889.6|884.6|888.4|883.4|48
1661500200000|2022-08-26 07:50:00|889.5|884.5|890|885|890.1|885.1|889|884|75
1661500500000|2022-08-26 07:55:00|890.1|885.1|890.5|885.5|890.7|885.7|889.9|884.9|79
1661500800000|2022-08-26 08:00:00|890.4|885.4|889.4|884.4|890.5|885.5|889.4|884.4|71
1661501100000|2022-08-26 08:05:00|889.3|884.3|887.8|882.8|889.4|884.4|887.5|882.5|71
1661501400000|2022-08-26 08:10:00|887.7|882.7|887.6|882.6|887.8|882.8|887.4|882.4|45
1661501700000|2022-08-26 08:15:00|887.5|882.5|887.2|882.2|887.8|882.8|887|882|69
1661502000000|2022-08-26 08:20:00|887.1|882.1|884.6|879.6|887.3|882.3|884.4|879.4|121
1661502300000|2022-08-26 08:25:00|884.5|879.5|883.7|878.7|884.5|879.5|883.6|878.6|71
1661502600000|2022-08-26 08:30:00|883.6|878.6|884.3|879.3|884.4|879.4|883.3|878.3|86
1661502900000|2022-08-26 08:35:00|884.2|879.2|883.5|878.5|884.6|879.6|883.3|878.3|81
1661503200000|2022-08-26 08:40:00|883.6|878.6|883.4|878.4|884.2|879.2|883|878|68
1661503500000|2022-08-26 08:45:00|883.5|878.5|883.7|878.7|884|879|882.9|877.9|86
1661503800000|2022-08-26 08:50:00|883.8|878.8|882.4|877.4|884.2|879.2|882.3|877.3|68
1661504100000|2022-08-26 08:55:00|882.5|877.5|882.3|877.3|882.7|877.7|880.9|875.9|84
1661504400000|2022-08-26 09:00:00|882.2|877.2|881.8|876.8|882.2|877.2|880.7|875.7|70
1661504700000|2022-08-26 09:05:00|881.7|876.7|882.6|877.6|882.6|877.6|881.5|876.5|70
1661505000000|2022-08-26 09:10:00|882.5|877.5|882.2|877.2|882.5|877.5|881.8|876.8|65
1661505300000|2022-08-26 09:15:00|882.3|877.3|882.7|877.7|882.9|877.9|881.9|876.9|38
1661505600000|2022-08-26 09:20:00|882.8|877.8|883.6|878.6|883.7|878.7|881.7|876.7|55
1661505900000|2022-08-26 09:25:00|883.5|878.5|884.2|879.2|884.4|879.4|883.5|878.5|45
1661506200000|2022-08-26 09:30:00|884.3|879.3|883.9|878.9|884.8|879.8|883.6|878.6|61
1661506500000|2022-08-26 09:35:00|884|879|883|878|884.5|879.5|882.9|877.9|49
1661506800000|2022-08-26 09:40:00|883.1|878.1|883.6|878.6|883.9|878.9|883.1|878.1|52
1661507100000|2022-08-26 09:45:00|883.5|878.5|883.6|878.6|883.6|878.6|883|878|57
1661507400000|2022-08-26 09:50:00|883.5|878.5|882.9|877.9|883.6|878.6|882.2|877.2|60
1661507700000|2022-08-26 09:55:00|882.8|877.8|883.2|878.2|883.3|878.3|882.8|877.8|27
1661508000000|2022-08-26 10:00:00|883|878|882.9|877.9|883|878|882.3|877.3|61
1661508300000|2022-08-26 10:05:00|882.8|877.8|882.1|877.1|882.8|877.8|881.8|876.8|50
1661508600000|2022-08-26 10:10:00|882|877|882.6|877.6|882.6|877.6|881.9|876.9|41
1661508900000|2022-08-26 10:15:00|882.7|877.7|883|878|883.1|878.1|882.6|877.6|49
1661509200000|2022-08-26 10:20:00|883.1|878.1|883.2|878.2|883.6|878.6|882.9|877.9|59
1661509500000|2022-08-26 10:25:00|883.4|878.4|883.8|878.8|884.5|879.5|883.4|878.4|43
1661509800000|2022-08-26 10:30:00|884.1|879.1|883.3|878.3|884.6|879.6|883.3|878.3|49
1661510100000|2022-08-26 10:35:00|883.4|878.4|883|878|883.6|878.6|883|878|87
1661510400000|2022-08-26 10:40:00|882.9|877.9|882.3|877.3|883.1|878.1|882.3|877.3|43
1661510700000|2022-08-26 10:45:00|882.4|877.4|882.5|877.5|883.3|878.3|882.2|877.2|54
1661511000000|2022-08-26 10:50:00|882.4|877.4|881.8|876.8|882.4|877.4|881.6|876.6|51
1661511300000|2022-08-26 10:55:00|881.7|876.7|881.5|876.5|881.8|876.8|881.4|876.4|70
1661511600000|2022-08-26 11:00:00|881.6|876.6|880.6|875.6|881.7|876.7|880.6|875.6|76
1661511900000|2022-08-26 11:05:00|880.7|875.7|880.8|875.8|880.9|875.9|879.4|874.4|65
1661512200000|2022-08-26 11:10:00|880.7|875.7|879.9|874.9|880.9|875.9|879.8|874.8|48
1661512500000|2022-08-26 11:15:00|880|875|880.7|875.7|880.7|875.7|879.7|874.7|50
1661512800000|2022-08-26 11:20:00|880.8|875.8|879.9|874.9|880.8|875.8|879.4|874.4|36
1661513100000|2022-08-26 11:25:00|880|875|879.8|874.8|880.2|875.2|879.5|874.5|71
1661513400000|2022-08-26 11:30:00|879.7|874.7|880.1|875.1|880.9|875.9|879.4|874.4|84
1661513700000|2022-08-26 11:35:00|880.2|875.2|880.3|875.3|880.4|875.4|880.1|875.1|40
1661514000000|2022-08-26 11:40:00|880.2|875.2|880.2|875.2|880.4|875.4|880.1|875.1|81
1661514300000|2022-08-26 11:45:00|880.3|875.3|880|875|880.3|875.3|879.7|874.7|34
1661514600000|2022-08-26 11:50:00|880.1|875.1|880.5|875.5|880.5|875.5|879.6|874.6|59
1661514900000|2022-08-26 11:55:00|880.4|875.4|881|876|881.1|876.1|880.2|875.2|60
1661515200000|2022-08-26 12:00:00|881.1|876.1|882.3|877.3|882.6|877.6|880.8|875.8|158
1661515500000|2022-08-26 12:05:00|882.2|877.2|883|878|883.8|878.8|882.1|877.1|86
1661515800000|2022-08-26 12:10:00|883.3|878.3|883.9|878.9|884.1|879.1|883.2|878.2|87
1661516100000|2022-08-26 12:15:00|884|879|885.4|880.4|885.4|880.4|883.8|878.8|82
1661516400000|2022-08-26 12:20:00|884.1|879.1|883.5|878.5|885.4|880.4|882.4|877.4|105
1661516700000|2022-08-26 12:25:00|883.6|878.6|883|878|883.7|878.7|882.6|877.6|86
1661517000000|2022-08-26 12:30:00|883.3|878.3|884.1|879.1|888.5|882.1|882.9|876.2|427
1661517300000|2022-08-26 12:35:00|884.2|879.2|883.7|878.7|884.3|879.3|881.9|876.9|237
1661517600000|2022-08-26 12:40:00|883.8|878.8|880|875|884.2|879.2|879.6|874.6|215
1661517900000|2022-08-26 12:45:00|880.1|875.1|881.2|876.2|881.2|876.2|878.7|873.7|242
1661518200000|2022-08-26 12:50:00|881.3|876.3|880|875|881.9|876.9|878.9|873.9|161
1661518500000|2022-08-26 12:55:00|880.1|875.1|881.2|876.2|881.5|876.5|879.6|874.6|163
1661518800000|2022-08-26 13:00:00|881.4|876.4|882.4|877.4|883.4|878.4|881.2|876.2|294
1661519100000|2022-08-26 13:05:00|882.5|877.5|883.4|878.4|883.6|878.6|882.3|877.3|152
1661519400000|2022-08-26 13:10:00|883.5|878.5|883.1|878.1|884.1|879.1|882.7|877.7|245
1661519700000|2022-08-26 13:15:00|883.3|878.3|884.2|879.2|884.9|879.9|882.9|877.9|230
1661520000000|2022-08-26 13:20:00|884.3|879.3|883.4|878.4|884.4|879.4|883.3|878.3|171
1661520300000|2022-08-26 13:25:00|883.5|878.5|882.9|877.9|884.1|879.1|882.5|877.5|230
1661520600000|2022-08-26 13:30:00|883.1|878.1|883.6|878.6|884.4|879.4|882.3|877.3|321
1661520900000|2022-08-26 13:35:00|883.7|878.7|882.6|877.6|883.9|878.9|881.7|876.7|281
1661521200000|2022-08-26 13:40:00|882.5|877.5|883.2|878.2|884.2|879.2|882.4|877.4|298
1661521500000|2022-08-26 13:45:00|883.1|878.1|883.8|878.8|884.9|879.9|882.7|877.7|248
1661521800000|2022-08-26 13:50:00|883.9|878.9|886|881|886.4|881.4|882.5|877.5|179
1661522100000|2022-08-26 13:55:00|885.9|880.9|891.1|880.1|891.1|883.6|885.9|877.9|105
1661522400000|2022-08-26 14:00:00|891.2|880.2|881|876|891.4|881.4|879.3|874.3|483
1661522700000|2022-08-26 14:05:00|881.1|876.1|889.3|884.3|889.3|884.3|879.8|874.8|452
1661523000000|2022-08-26 14:10:00|889.1|884.1|888.7|883.7|890.8|885.8|887.5|882.5|488
1661523300000|2022-08-26 14:15:00|888.6|883.6|887.5|882.5|890.1|885.1|886.5|881.5|542
1661523600000|2022-08-26 14:20:00|887.6|882.6|885|880|887.9|882.9|883.2|878.2|511
1661523900000|2022-08-26 14:25:00|884.9|879.9|881.8|876.8|885.1|880.1|880.6|875.6|453
1661524200000|2022-08-26 14:30:00|881.9|876.9|881.3|876.3|882.1|877.1|880.2|875.2|381
1661524500000|2022-08-26 14:35:00|881.1|876.1|879.6|874.6|883.4|878.4|879.4|874.4|366
1661524800000|2022-08-26 14:40:00|879.7|874.7|877.6|872.6|879.9|874.9|876.7|871.7|363
1661525100000|2022-08-26 14:45:00|877.7|872.7|879.3|874.3|879.5|874.5|877.4|872.4|349
1661525400000|2022-08-26 14:50:00|879.1|874.1|877|872|879.1|874.1|877|872|330
1661525700000|2022-08-26 14:55:00|876.9|871.9|876.5|871.5|876.9|871.9|875.5|870.5|279
1661526000000|2022-08-26 15:00:00|876.6|871.6|876|871|877.3|872.3|875.9|870.9|245
1661526300000|2022-08-26 15:05:00|875.9|870.9|876.2|871.2|876.8|871.8|875.4|870.4|201
1661526600000|2022-08-26 15:10:00|876.1|871.1|873.8|868.8|876.1|871.1|873.2|868.2|247
1661526900000|2022-08-26 15:15:00|873.7|868.7|873.7|868.7|874.4|869.4|872.2|867.2|212
1661527200000|2022-08-26 15:20:00|873.8|868.8|874.3|869.3|874.3|869.3|871.5|866.5|272
1661527500000|2022-08-26 15:25:00|874.1|869.1|874.6|869.6|875.9|870.9|873.6|868.6|193
1661527800000|2022-08-26 15:30:00|874.5|869.5|874.9|869.9|875.4|870.4|873.7|868.7|207
1661528100000|2022-08-26 15:35:00|874.8|869.8|876|871|876.6|871.6|874.7|869.7|182
1661528400000|2022-08-26 15:40:00|876.1|871.1|876|871|877.3|872.3|875.9|870.9|155
1661528700000|2022-08-26 15:45:00|876.1|871.1|877.7|872.7|878.2|873.2|875.8|870.8|162
1661529000000|2022-08-26 15:50:00|877.9|872.9|878.1|873.1|878.8|873.8|877.4|872.4|124
1661529300000|2022-08-26 15:55:00|878.2|873.2|876.7|871.7|878.2|873.2|876.4|871.4|137
1661529600000|2022-08-26 16:00:00|876.8|871.8|875.1|870.1|876.8|871.8|875.1|870.1|104
1661529900000|2022-08-26 16:05:00|875|870|874.1|869.1|875.2|870.2|873.7|868.7|127
1661530200000|2022-08-26 16:10:00|874.2|869.2|875.2|870.2|875.2|870.2|874|869|117
1661530500000|2022-08-26 16:15:00|875.1|870.1|873.4|868.4|875.1|870.1|873.2|868.2|118
1661530800000|2022-08-26 16:20:00|873.3|868.3|872.9|867.9|873.9|868.9|872.9|867.9|94
1661531100000|2022-08-26 16:25:00|872.8|867.8|873.5|868.5|873.6|868.6|872.5|867.5|117
1661531400000|2022-08-26 16:30:00|873.4|868.4|872.8|867.8|873.7|868.7|872.7|867.7|118
1661531700000|2022-08-26 16:35:00|872.7|867.7|869.7|864.7|872.8|867.8|868.9|863.9|171
1661532000000|2022-08-26 16:40:00|869.6|864.6|868.6|863.6|870.4|865.4|868.4|863.4|123
1661532300000|2022-08-26 16:45:00|868.7|863.7|870.5|865.5|870.7|865.7|868.4|863.4|112
1661532600000|2022-08-26 16:50:00|870.6|865.6|870.2|865.2|870.6|865.6|869.7|864.7|60
1661532900000|2022-08-26 16:55:00|870.3|865.3|871.3|866.3|872.1|867.1|869.9|864.9|142
1661533200000|2022-08-26 17:00:00|871.2|866.2|870.9|865.9|871.2|866.2|868.7|863.7|188
1661533500000|2022-08-26 17:05:00|870.8|865.8|869.3|864.3|871.1|866.1|869.3|864.3|100
1661533800000|2022-08-26 17:10:00|869.2|864.2|869.1|864.1|869.5|864.5|868.5|863.5|98
1661534100000|2022-08-26 17:15:00|869.4|864.4|869.6|864.6|870.3|865.3|869.3|864.3|77
1661534400000|2022-08-26 17:20:00|869.7|864.7|870.4|865.4|870.4|865.4|869.6|864.6|88
1661534700000|2022-08-26 17:25:00|870.5|865.5|870.3|865.3|870.7|865.7|869.8|864.8|112
1661535000000|2022-08-26 17:30:00|870.2|865.2|870.9|865.9|870.9|865.9|870.1|865.1|66
1661535300000|2022-08-26 17:35:00|871.2|866.2|870.4|865.4|871.2|866.2|870.3|865.3|72
1661535600000|2022-08-26 17:40:00|870.5|865.5|870.3|865.3|870.6|865.6|869.4|864.4|61
1661535900000|2022-08-26 17:45:00|870.1|865.1|870.8|865.8|871.3|866.3|869.9|864.9|69
1661536200000|2022-08-26 17:50:00|870.9|865.9|871.1|866.1|871.5|866.5|870.3|865.3|73
1661536500000|2022-08-26 17:55:00|871|866|870.4|865.4|871|866|870.3|865.3|58
1661536800000|2022-08-26 18:00:00|870.3|865.3|870.1|865.1|870.3|865.3|869.7|864.7|82
1661537100000|2022-08-26 18:05:00|870|865|869.4|864.4|870.1|865.1|869.1|864.1|59
1661537400000|2022-08-26 18:10:00|869.3|864.3|869.3|864.3|869.6|864.6|868.8|863.8|58
1661537700000|2022-08-26 18:15:00|869.2|864.2|866.7|861.7|869.4|864.4|866.7|861.7|87
1661538000000|2022-08-26 18:20:00|867|862|867.1|862.1|867.6|862.6|866.9|861.9|70
1661538300000|2022-08-26 18:25:00|867.5|862.5|868.3|863.3|868.3|863.3|867.2|862.2|63
1661538600000|2022-08-26 18:30:00|867.8|862.8|866.9|861.9|868|863|866.9|861.9|55
1661538900000|2022-08-26 18:35:00|867|862|867.1|862.1|867.4|862.4|866.5|861.5|48
1661539200000|2022-08-26 18:40:00|867|862|867.3|862.3|868.1|863.1|866.9|861.9|59
1661539500000|2022-08-26 18:45:00|867.4|862.4|867.8|862.8|867.9|862.9|867.2|862.2|80
1661539800000|2022-08-26 18:50:00|867.9|862.9|866.8|861.8|867.9|862.9|866.8|861.8|45
1661540100000|2022-08-26 18:55:00|866.7|861.7|866.6|861.6|866.9|861.9|866.4|861.4|60
1661540400000|2022-08-26 19:00:00|866.5|861.5|866.8|861.8|867.2|862.2|866.4|861.4|56
1661540700000|2022-08-26 19:05:00|866.7|861.7|866.8|861.8|866.9|861.9|866.5|861.5|30
1661541000000|2022-08-26 19:10:00|866.9|861.9|866.6|861.6|866.9|861.9|866.5|861.5|40
1661541300000|2022-08-26 19:15:00|866.5|861.5|866.7|861.7|866.9|861.9|866.5|861.5|42
1661541600000|2022-08-26 19:20:00|866.6|861.6|866.5|861.5|866.7|861.7|866.5|861.5|28
1661541900000|2022-08-26 19:25:00|866.6|861.6|866.4|861.4|866.7|861.7|866.4|861.4|98
1661542200000|2022-08-26 19:30:00|866.5|861.5|866.4|861.4|866.9|861.9|866.4|861.4|34
1661542500000|2022-08-26 19:35:00|866.5|861.5|866.8|861.8|866.9|861.9|866.3|861.3|43
1661542800000|2022-08-26 19:40:00|866.9|861.9|867|862|867.1|862.1|866.5|861.5|52
1661543100000|2022-08-26 19:45:00|866.9|861.9|868.3|863.3|868.4|863.4|866.6|861.6|85
1661543400000|2022-08-26 19:50:00|868.5|863.5|868.4|863.4|868.9|863.9|868.3|863.3|107
1661543700000|2022-08-26 19:55:00|868.5|863.5|867.4|862.4|868.8|863.8|867.4|862.4|51
1661544000000|2022-08-26 20:00:00|867.5|862.5|868.1|863.1|868.3|863.3|867.5|862.5|33
1661544300000|2022-08-26 20:05:00|868|863|868.1|863.1|868.4|863.4|868|863|11
1661544600000|2022-08-26 20:10:00|868|863|868.1|863.1|868.5|863.5|868|863|26
1661544900000|2022-08-26 20:15:00|868|863|867.5|862.5|868|863|867.4|862.4|16
1661545200000|2022-08-26 20:20:00|867.4|862.4|868|863|868.1|863.1|867.4|862.4|27
1661545500000|2022-08-26 20:25:00|867.9|862.9|868.3|863.3|868.3|863.3|867.8|862.8|25
1661545800000|2022-08-26 20:30:00|868.2|863.2|868|863|868.2|863.2|867.9|862.9|17
1661546100000|2022-08-26 20:35:00|867.9|862.9|867.6|862.6|868|863|867.6|862.6|12
1661546400000|2022-08-26 20:40:00|867.4|862.4|867.5|862.5|867.6|862.6|867.3|862.3|7
1661546700000|2022-08-26 20:45:00|867.4|862.4|867.4|862.4|867.5|862.5|867.2|862.2|8
1661547000000|2022-08-26 20:50:00|867.2|862.2|867.3|862.3|867.3|862.3|866.7|861.7|12
1661547300000|2022-08-26 20:55:00|867.2|862.2|870.5|859.5|871.9|862.3|866.3|859.1|26
1661724000000|2022-08-28 22:00:00|867.8|859.7|856.6|851.6|868.5|862.2|855.6|847.3|92
1661724300000|2022-08-28 22:05:00|856.7|851.7|862.6|857.6|863.1|858.1|856.7|851.7|57
1661724600000|2022-08-28 22:10:00|863.5|853.2|869.1|858.1|869.9|858.9|863.5|853.2|44
1661724900000|2022-08-28 22:15:00|869|858|862.3|857.3|869.4|858.5|862.3|856|27
1661725200000|2022-08-28 22:20:00|862|857|862.9|857.9|862.9|857.9|862|857|31
1661725500000|2022-08-28 22:25:00|862.7|857.7|863.1|858.1|863.7|858.7|862.7|857.7|31
1661725800000|2022-08-28 22:30:00|863|858|862.2|857.2|863|858|862.2|857.2|13
1661726100000|2022-08-28 22:35:00|862.5|857.5|862.8|857.8|863.2|858.2|862.5|857.5|25
1661726400000|2022-08-28 22:40:00|862.7|857.7|862.9|857.9|863|858|862.6|857.6|24
1661726700000|2022-08-28 22:45:00|862.8|857.8|862.6|857.6|862.9|857.9|862.3|857.3|13
1661727000000|2022-08-28 22:50:00|862.5|857.5|862.3|857.3|862.5|857.5|862.3|857.3|3
1661727300000|2022-08-28 22:55:00|862.2|857.2|862.5|857.5|862.5|857.5|862.2|857.2|10
1661727600000|2022-08-28 23:00:00|862.6|857.6|862.7|857.7|862.8|857.8|862.4|857.4|21
1661727900000|2022-08-28 23:05:00|862.8|857.8|862.6|857.6|862.9|857.9|862.6|857.6|11
1661728200000|2022-08-28 23:10:00|862.5|857.5|863.5|858.5|863.6|858.6|862.4|857.4|13
1661728500000|2022-08-28 23:15:00|863.4|858.4|863.3|858.3|863.6|858.6|863.3|858.3|10
1661728800000|2022-08-28 23:20:00|863.2|858.2|862.7|857.7|863.2|858.2|862.7|857.7|22
1661729100000|2022-08-28 23:25:00|862.5|857.5|862|857|862.6|857.6|860.8|855.8|47
1661729400000|2022-08-28 23:30:00|861.9|856.9|861.3|856.3|862|857|861.1|856.1|34
1661729700000|2022-08-28 23:35:00|861.2|856.2|861|856|863.8|858.8|860.9|855.9|41
1661730000000|2022-08-28 23:40:00|861.1|856.1|861.7|856.7|861.9|856.9|860.4|855.4|55
1661730300000|2022-08-28 23:45:00|861.9|856.9|863.4|858.4|863.5|858.5|861.6|856.6|80
1661730600000|2022-08-28 23:50:00|863.5|858.5|863.6|858.6|864|859|862.7|857.7|57
1661730900000|2022-08-28 23:55:00|863.4|858.4|864|859|864|859|863.2|858.2|56
1661731200000|2022-08-29 00:00:00|864.1|859.1|862.1|857.1|864.4|859.4|861.7|856.7|122
1661731500000|2022-08-29 00:05:00|862.2|857.2|860.9|855.9|862.4|857.4|860.6|855.6|129
1661731800000|2022-08-29 00:10:00|861|856|861.7|856.7|862|857|860.8|855.8|42
1661732100000|2022-08-29 00:15:00|861.8|856.8|861.5|856.5|862|857|861.3|856.3|43
1661732400000|2022-08-29 00:20:00|861.6|856.6|861.2|856.2|861.9|856.9|861.2|856.2|43
1661732700000|2022-08-29 00:25:00|861.3|856.3|861.6|856.6|861.6|856.6|860.8|855.8|52
1661733000000|2022-08-29 00:30:00|861.5|856.5|861.3|856.3|862.2|857.2|861.3|856.3|55
1661733300000|2022-08-29 00:35:00|861|856|862.1|857.1|862.2|857.2|861|856|52
1661733600000|2022-08-29 00:40:00|862|857|861.5|856.5|862|857|861.3|856.3|29
1661733900000|2022-08-29 00:45:00|861.6|856.6|861.6|856.6|861.8|856.8|861.5|856.5|39
1661734200000|2022-08-29 00:50:00|861.5|856.5|861.7|856.7|861.7|856.7|861.4|856.4|24
1661734500000|2022-08-29 00:55:00|861.6|856.6|861.7|856.7|861.8|856.8|861.5|856.5|21
1661734800000|2022-08-29 01:00:00|861.8|856.8|861.7|856.7|862|857|861.4|856.4|54
1661735100000|2022-08-29 01:05:00|861.8|856.8|861.6|856.6|862|857|861.5|856.5|63
1661735400000|2022-08-29 01:10:00|861.7|856.7|860.2|855.2|861.7|856.7|860.1|855.1|28
1661735700000|2022-08-29 01:15:00|860.1|855.1|859.8|854.8|860.7|855.7|859.7|854.7|82
1661736000000|2022-08-29 01:20:00|859.7|854.7|857.8|852.8|859.7|854.7|857.3|852.3|90
1661736300000|2022-08-29 01:25:00|857.9|852.9|859.2|854.2|859.4|854.4|857.8|852.8|101
1661736600000|2022-08-29 01:30:00|859.3|854.3|859|854|860.2|855.2|858.9|853.9|93
1661736900000|2022-08-29 01:35:00|859.1|854.1|858.3|853.3|859.2|854.2|858|853|40
1661737200000|2022-08-29 01:40:00|858.2|853.2|858.7|853.7|858.8|853.8|858.1|853.1|43
1661737500000|2022-08-29 01:45:00|858.6|853.6|858.5|853.5|858.6|853.6|858|853|35
1661737800000|2022-08-29 01:50:00|858.4|853.4|858.4|853.4|858.5|853.5|857.9|852.9|63
1661738100000|2022-08-29 01:55:00|858.3|853.3|858.6|853.6|858.8|853.8|858.2|853.2|52
1661738400000|2022-08-29 02:00:00|858.5|853.5|858.9|853.9|858.9|853.9|858.4|853.4|55
1661738700000|2022-08-29 02:05:00|859|854|859.3|854.3|859.9|854.9|859|854|34
1661739000000|2022-08-29 02:10:00|859.2|854.2|859.5|854.5|859.5|854.5|858.9|853.9|42
1661739300000|2022-08-29 02:15:00|859.4|854.4|859.6|854.6|859.6|854.6|859.3|854.3|17
1661739600000|2022-08-29 02:20:00|859.7|854.7|860.3|855.3|860.3|855.3|859.6|854.6|30
1661739900000|2022-08-29 02:25:00|860.2|855.2|860.9|855.9|861.2|856.2|860|855|69
1661740200000|2022-08-29 02:30:00|860.8|855.8|861.4|856.4|861.4|856.4|860.8|855.8|25
1661740500000|2022-08-29 02:35:00|861.6|856.6|860.6|855.6|861.6|856.6|860.4|855.4|43
1661740800000|2022-08-29 02:40:00|860.7|855.7|860.8|855.8|861.6|856.6|860.4|855.4|39
1661741100000|2022-08-29 02:45:00|860.9|855.9|859.8|854.8|860.9|855.9|859.7|854.7|29
1661741400000|2022-08-29 02:50:00|859.7|854.7|859.8|854.8|859.8|854.8|859.1|854.1|41
1661741700000|2022-08-29 02:55:00|859.6|854.6|859.5|854.5|859.9|854.9|859.4|854.4|35
1661742000000|2022-08-29 03:00:00|859.6|854.6|859.4|854.4|859.7|854.7|859.3|854.3|9
1661742300000|2022-08-29 03:05:00|859.5|854.5|859.5|854.5|859.7|854.7|859.5|854.5|11
1661742600000|2022-08-29 03:10:00|859.6|854.6|859.3|854.3|859.9|854.9|859.3|854.3|35
1661742900000|2022-08-29 03:15:00|859.4|854.4|860.9|855.9|860.9|855.9|859.3|854.3|25
1661743200000|2022-08-29 03:20:00|861|856|861.2|856.2|861.5|856.5|861|856|26
1661743500000|2022-08-29 03:25:00|861.3|856.3|861.1|856.1|861.3|856.3|861.1|856.1|19
1661743800000|2022-08-29 03:30:00|861.2|856.2|861.2|856.2|861.3|856.3|861|856|9
1661744100000|2022-08-29 03:35:00|861.3|856.3|861.3|856.3|861.6|856.6|861.3|856.3|12
1661744400000|2022-08-29 03:40:00|861.2|856.2|861.3|856.3|861.3|856.3|861.1|856.1|18
1661744700000|2022-08-29 03:45:00|861.4|856.4|861.3|856.3|861.7|856.7|861.3|856.3|13
1661745000000|2022-08-29 03:50:00|861.2|856.2|860.8|855.8|861.3|856.3|860.6|855.6|30
1661745300000|2022-08-29 03:55:00|860.9|855.9|860.8|855.8|861.2|856.2|860.8|855.8|22
1661745600000|2022-08-29 04:00:00|860.9|855.9|861.9|856.9|862|857|860.9|855.9|51
1661745900000|2022-08-29 04:05:00|861.8|856.8|861.3|856.3|861.9|856.9|861.2|856.2|25
1661746200000|2022-08-29 04:10:00|861.2|856.2|861|856|861.3|856.3|861|856|6
1661746500000|2022-08-29 04:15:00|861.1|856.1|861.2|856.2|861.8|856.8|861|856|25
1661746800000|2022-08-29 04:20:00|861.3|856.3|862|857|862.1|857.1|861.2|856.2|28
1661747100000|2022-08-29 04:25:00|861.9|856.9|861.9|856.9|862|857|861.9|856.9|13
1661747400000|2022-08-29 04:30:00|861.8|856.8|860.9|855.9|861.8|856.8|860.8|855.8|14
1661747700000|2022-08-29 04:35:00|860.8|855.8|860.4|855.4|860.9|855.9|859.8|854.8|59
1661748000000|2022-08-29 04:40:00|860.5|855.5|860.4|855.4|860.7|855.7|860.3|855.3|19
1661748300000|2022-08-29 04:45:00|860.5|855.5|860.8|855.8|860.8|855.8|860.2|855.2|40
1661748600000|2022-08-29 04:50:00|860.7|855.7|861|856|861|856|860.6|855.6|72
1661748900000|2022-08-29 04:55:00|860.9|855.9|860.7|855.7|861.2|856.2|860.6|855.6|30
1661749200000|2022-08-29 05:00:00|860.8|855.8|859.8|854.8|861|856|859.6|854.6|51
1661749500000|2022-08-29 05:05:00|859.6|854.6|859.1|854.1|859.8|854.8|858.8|853.8|34
1661749800000|2022-08-29 05:10:00|859|854|859.3|854.3|859.5|854.5|858.7|853.7|70
1661750100000|2022-08-29 05:15:00|859.2|854.2|859.7|854.7|859.7|854.7|859.1|854.1|35
1661750400000|2022-08-29 05:20:00|859.9|854.9|859.7|854.7|860.2|855.2|859.6|854.6|42
1661750700000|2022-08-29 05:25:00|859.8|854.8|859.8|854.8|860.2|855.2|859.8|854.8|35
1661751000000|2022-08-29 05:30:00|859.9|854.9|859.9|854.9|860.7|855.7|859.6|854.6|93
1661751300000|2022-08-29 05:35:00|859.8|854.8|860.3|855.3|860.5|855.5|859.6|854.6|67
1661751600000|2022-08-29 05:40:00|860.2|855.2|859.4|854.4|861.7|856.7|859.4|854.4|44
1661751900000|2022-08-29 05:45:00|859.5|854.5|860.8|855.8|860.9|855.9|859.4|854.4|46
1661752200000|2022-08-29 05:50:00|860.9|855.9|860.5|855.5|861.1|856.1|860.4|855.4|57
1661752500000|2022-08-29 05:55:00|860.6|855.6|859.2|854.2|860.8|855.8|859.2|854.2|67
1661752800000|2022-08-29 06:00:00|859.1|854.1|858.6|853.6|859.3|854.3|858.4|853.4|75
1661753100000|2022-08-29 06:05:00|858.7|853.7|858.4|853.4|859.8|854.8|858.4|853.4|119
1661753400000|2022-08-29 06:10:00|858.5|853.5|858.2|853.2|859|854|858.2|853.2|40
1661753700000|2022-08-29 06:15:00|858.3|853.3|858.7|853.7|858.8|853.8|858.1|853.1|42
1661754000000|2022-08-29 06:20:00|858.5|853.5|858.9|853.9|858.9|853.9|858.2|853.2|41
1661754300000|2022-08-29 06:25:00|858.8|853.8|858.5|853.5|858.9|853.9|858.2|853.2|55
1661754600000|2022-08-29 06:30:00|858.4|853.4|858.7|853.7|859|854|857.4|852.4|76
1661754900000|2022-08-29 06:35:00|858.6|853.6|860.1|855.1|860.3|855.3|858.6|853.6|81
1661755200000|2022-08-29 06:40:00|860.3|855.3|860.3|855.3|860.5|855.5|859.9|854.9|70
1661755500000|2022-08-29 06:45:00|860.1|855.1|859.2|854.2|860.5|855.5|859.2|854.2|84
1661755800000|2022-08-29 06:50:00|859.4|854.4|858.1|853.1|859.6|854.6|857.9|852.9|48
1661756100000|2022-08-29 06:55:00|858.4|853.4|858.2|853.2|859.4|854.4|858.2|853.2|39
1661756400000|2022-08-29 07:00:00|858.5|853.5|860.1|855.1|860.1|855.1|857.6|852.6|106
1661756700000|2022-08-29 07:05:00|860.2|855.2|858.9|853.9|860.9|855.9|858.9|853.9|57
1661757000000|2022-08-29 07:10:00|858.6|853.6|857.8|852.8|859.2|854.2|857.7|852.7|39
1661757300000|2022-08-29 07:15:00|857.5|852.5|854.4|849.4|857.6|852.6|854.4|849.4|79
1661757600000|2022-08-29 07:20:00|854.5|849.5|855.1|850.1|855.5|850.5|854.2|849.2|70
1661757900000|2022-08-29 07:25:00|855|850|855.2|850.2|855.5|850.5|854.9|849.9|44
1661758200000|2022-08-29 07:30:00|855|850|855|850|855.8|850.8|854.7|849.7|82
1661758500000|2022-08-29 07:35:00|855.1|850.1|855.6|850.6|855.9|850.9|854.9|849.9|41
1661758800000|2022-08-29 07:40:00|855.7|850.7|855.2|850.2|856.3|851.3|854.9|849.9|73
1661759100000|2022-08-29 07:45:00|855|850|855.2|850.2|856.2|851.2|854.8|849.8|43
1661759400000|2022-08-29 07:50:00|855.3|850.3|856.7|851.7|856.8|851.8|855.3|850.3|49
1661759700000|2022-08-29 07:55:00|856.6|851.6|855.9|850.9|856.7|851.7|855.8|850.8|43
1661760000000|2022-08-29 08:00:00|855.8|850.8|856.8|851.8|857.6|852.6|855.5|850.5|78
1661760300000|2022-08-29 08:05:00|856.7|851.7|856.1|851.1|856.7|851.7|855.3|850.3|54
1661760600000|2022-08-29 08:10:00|856|851|855.1|850.1|856.3|851.3|855.1|850.1|29
1661760900000|2022-08-29 08:15:00|855|850|856.9|851.9|857.1|852.1|854.8|849.8|32
1661761200000|2022-08-29 08:20:00|857|852|855.6|850.6|857.3|852.3|855.5|850.5|43
1661761500000|2022-08-29 08:25:00|855.7|850.7|855.5|850.5|856.1|851.1|855.3|850.3|57
1661761800000|2022-08-29 08:30:00|855.6|850.6|856.2|851.2|856.2|851.2|855.1|850.1|54
1661762100000|2022-08-29 08:35:00|856.1|851.1|856.6|851.6|857|852|856.1|851.1|67
1661762400000|2022-08-29 08:40:00|856.5|851.5|856.7|851.7|856.7|851.7|856|851|30
1661762700000|2022-08-29 08:45:00|856.8|851.8|858.1|853.1|858.2|853.2|856.5|851.5|47
1661763000000|2022-08-29 08:50:00|858.2|853.2|857.8|852.8|858.3|853.3|857.7|852.7|75
1661763300000|2022-08-29 08:55:00|858|853|857.6|852.6|858.2|853.2|857.5|852.5|41
1661763600000|2022-08-29 09:00:00|857.5|852.5|855.9|850.9|857.5|852.5|855.9|850.9|49
1661763900000|2022-08-29 09:05:00|855.8|850.8|856.1|851.1|856.8|851.8|855.7|850.7|34
1661764200000|2022-08-29 09:10:00|856.2|851.2|858.9|853.9|859|854|856.1|851.1|68
1661764500000|2022-08-29 09:15:00|859|854|858.5|853.5|859.6|854.6|858.5|853.5|45
1661764800000|2022-08-29 09:20:00|858.6|853.6|858.8|853.8|858.8|853.8|858.1|853.1|35
1661765100000|2022-08-29 09:25:00|858.9|853.9|857.1|852.1|858.9|853.9|857.1|852.1|54
1661765400000|2022-08-29 09:30:00|857.2|852.2|857.4|852.4|857.7|852.7|857.2|852.2|36
1661765700000|2022-08-29 09:35:00|857.3|852.3|856.4|851.4|857.4|852.4|856.4|851.4|47
1661766000000|2022-08-29 09:40:00|856.5|851.5|856.1|851.1|857|852|856|851|31
1661766300000|2022-08-29 09:45:00|855.9|850.9|856.3|851.3|856.7|851.7|855.7|850.7|58
1661766600000|2022-08-29 09:50:00|856.2|851.2|856.7|851.7|856.8|851.8|856.2|851.2|54
1661766900000|2022-08-29 09:55:00|856.8|851.8|859.4|854.4|860.2|855.2|856.8|851.8|111
1661767200000|2022-08-29 10:00:00|859.3|854.3|858.8|853.8|859.5|854.5|858|853|88
1661767500000|2022-08-29 10:05:00|859|854|859.5|854.5|859.6|854.6|858.7|853.7|47
1661767800000|2022-08-29 10:10:00|859.3|854.3|860.3|855.3|860.3|855.3|859|854|60
1661768100000|2022-08-29 10:15:00|860.4|855.4|861.9|856.9|861.9|856.9|860.4|855.4|52
1661768400000|2022-08-29 10:20:00|861.8|856.8|863.5|858.5|863.5|858.5|861.7|856.7|166
1661768700000|2022-08-29 10:25:00|863.4|858.4|862|857|863.5|858.5|862|857|165
1661769000000|2022-08-29 10:30:00|862.1|857.1|863|858|863.1|858.1|862.1|857.1|105
1661769300000|2022-08-29 10:35:00|863.1|858.1|862.5|857.5|863.3|858.3|861.9|856.9|98
1661769600000|2022-08-29 10:40:00|862.6|857.6|863.2|858.2|863.3|858.3|862.4|857.4|167
1661769900000|2022-08-29 10:45:00|863.3|858.3|864|859|864.8|859.8|862.6|857.6|129
1661770200000|2022-08-29 10:50:00|864.1|859.1|864.7|859.7|865|860|863.4|858.4|357
1661770500000|2022-08-29 10:55:00|864.6|859.6|864.5|859.5|865|860|864.5|859.5|75
1661770800000|2022-08-29 11:00:00|864.3|859.3|864|859|864.9|859.9|864|859|69
1661771100000|2022-08-29 11:05:00|863.9|858.9|863|858|864|859|862.6|857.6|59
1661771400000|2022-08-29 11:10:00|862.9|857.9|862.9|857.9|863.5|858.5|862.4|857.4|39
1661771700000|2022-08-29 11:15:00|863.1|858.1|863.8|858.8|864.1|859.1|863.1|858.1|57
1661772000000|2022-08-29 11:20:00|863.7|858.7|862.7|857.7|863.7|858.7|862.6|857.6|126
1661772300000|2022-08-29 11:25:00|862.6|857.6|862.3|857.3|862.8|857.8|861.6|856.6|86
1661772600000|2022-08-29 11:30:00|862.6|857.6|862.6|857.6|863.4|858.4|862.4|857.4|79
1661772900000|2022-08-29 11:35:00|862.7|857.7|863|858|863.2|858.2|862.7|857.7|60
1661773200000|2022-08-29 11:40:00|863.1|858.1|861.9|856.9|863.1|858.1|861.6|856.6|52
1661773500000|2022-08-29 11:45:00|862|857|862.8|857.8|862.9|857.9|861.9|856.9|47
1661773800000|2022-08-29 11:50:00|862.9|857.9|863.2|858.2|863.3|858.3|862.7|857.7|77
1661774100000|2022-08-29 11:55:00|863.3|858.3|864.6|859.6|864.7|859.7|863.3|858.3|78
1661774400000|2022-08-29 12:00:00|864.4|859.4|864.4|859.4|865.5|860.5|863.5|858.5|193
1661774700000|2022-08-29 12:05:00|864.3|859.3|864.7|859.7|865.3|860.3|863.8|858.8|93
1661775000000|2022-08-29 12:10:00|864.6|859.6|864.3|859.3|865.5|860.5|863.9|858.9|112
1661775300000|2022-08-29 12:15:00|864.4|859.4|862.5|857.5|865.8|860.8|861.9|856.9|104
1661775600000|2022-08-29 12:20:00|862.4|857.4|865.5|860.5|866.3|861.3|862.1|857.1|236
1661775900000|2022-08-29 12:25:00|865.6|860.6|869|864|869|864|865.6|860.6|227
1661776200000|2022-08-29 12:30:00|868.9|863.9|867.5|862.5|869.9|864.9|867.5|862.5|289
1661776500000|2022-08-29 12:35:00|867.6|862.6|870.3|865.3|870.5|865.5|867.6|862.6|193
1661776800000|2022-08-29 12:40:00|870.4|865.4|869.2|864.2|870.6|865.6|868.9|863.9|169
1661777100000|2022-08-29 12:45:00|869.3|864.3|870|865|870.6|865.6|869.1|864.1|191
1661777400000|2022-08-29 12:50:00|870.1|865.1|870.9|865.9|872.6|867.6|870.1|865.1|179
1661777700000|2022-08-29 12:55:00|870.8|865.8|871.4|866.4|871.6|866.6|869.9|864.9|141
1661778000000|2022-08-29 13:00:00|872.2|867.2|871.4|866.4|872.9|867.9|871.1|866.1|185
1661778300000|2022-08-29 13:05:00|871.5|866.5|868.8|863.8|871.5|866.5|868|863|254
1661778600000|2022-08-29 13:10:00|868.9|863.9|867.7|862.7|870.6|865.6|867.5|862.5|203
1661778900000|2022-08-29 13:15:00|867.8|862.8|870.9|865.9|871.4|866.4|867.4|862.4|174
1661779200000|2022-08-29 13:20:00|870.8|865.8|872.3|867.3|872.5|867.5|870|865|123
1661779500000|2022-08-29 13:25:00|872.2|867.2|870.1|865.1|872.6|867.6|869.6|864.6|149
1661779800000|2022-08-29 13:30:00|870|865|870.6|865.6|872.1|867.1|868.4|863.4|309
1661780100000|2022-08-29 13:35:00|871.2|866.2|872|867|873.7|868.7|870.6|865.6|294
1661780400000|2022-08-29 13:40:00|871.9|866.9|871.7|866.7|872.7|867.7|871.1|866.1|193
1661780700000|2022-08-29 13:45:00|871.9|866.9|871.6|866.6|872.1|867.1|870|865|154
1661781000000|2022-08-29 13:50:00|871.7|866.7|873.3|868.3|874.1|869.1|871.7|866.7|220
1661781300000|2022-08-29 13:55:00|873.4|868.4|873.2|868.2|875.1|870.1|872.8|867.8|223
1661781600000|2022-08-29 14:00:00|873.3|868.3|873.7|868.7|874.9|869.9|872.9|867.9|246
1661781900000|2022-08-29 14:05:00|874.3|869.3|874.5|869.5|875.9|870.9|873.8|868.8|187
1661782200000|2022-08-29 14:10:00|874.6|869.6|875.3|870.3|875.6|870.6|874.6|869.6|194
1661782500000|2022-08-29 14:15:00|875.2|870.2|877.5|872.5|878.3|873.3|875.2|870.2|242
1661782800000|2022-08-29 14:20:00|877.6|872.6|875.7|870.7|878.1|873.1|875.5|870.5|208
1661783100000|2022-08-29 14:25:00|875.8|870.8|874.3|869.3|876.2|871.2|873.8|868.8|202
1661783400000|2022-08-29 14:30:00|874.4|869.4|874.1|869.1|875.9|870.9|874|869|231
1661783700000|2022-08-29 14:35:00|874|869|872.3|867.3|874.5|869.5|872.3|867.3|167
1661784000000|2022-08-29 14:40:00|872.5|867.5|871.2|866.2|873.1|868.1|870.7|865.7|192
1661784300000|2022-08-29 14:45:00|871.3|866.3|869.9|864.9|871.8|866.8|869.8|864.8|153
1661784600000|2022-08-29 14:50:00|870|865|869.3|864.3|870.6|865.6|868.7|863.7|146
1661784900000|2022-08-29 14:55:00|869.2|864.2|869.8|864.8|870.3|865.3|868.5|863.5|162
1661785200000|2022-08-29 15:00:00|869.9|864.9|870.5|865.5|871.8|866.8|869.6|864.6|172
1661785500000|2022-08-29 15:05:00|870.6|865.6|870|865|871.3|866.3|868.6|863.6|130
1661785800000|2022-08-29 15:10:00|869.9|864.9|868.9|863.9|869.9|864.9|868.1|863.1|133
1661786100000|2022-08-29 15:15:00|869.1|864.1|869.7|864.7|870.3|865.3|868.6|863.6|178
1661786400000|2022-08-29 15:20:00|869.8|864.8|868.8|863.8|870.4|865.4|868.8|863.8|127
1661786700000|2022-08-29 15:25:00|868.9|863.9|868.4|863.4|870.2|865.2|868.4|863.4|124
1661787000000|2022-08-29 15:30:00|868.3|863.3|869.3|864.3|870.3|865.3|868.2|863.2|191
1661787300000|2022-08-29 15:35:00|869.4|864.4|869|864|870.3|865.3|869|864|147
1661787600000|2022-08-29 15:40:00|869.1|864.1|867.5|862.5|869.6|864.6|867.4|862.4|134
1661787900000|2022-08-29 15:45:00|867.4|862.4|869.4|864.4|869.6|864.6|867.4|862.4|225
1661788200000|2022-08-29 15:50:00|869.6|864.6|869.8|864.8|870.1|865.1|869|864|120
1661788500000|2022-08-29 15:55:00|869.9|864.9|870.2|865.2|870.4|865.4|868.8|863.8|81
1661788800000|2022-08-29 16:00:00|870.3|865.3|870.8|865.8|871.1|866.1|869.4|864.4|157
1661789100000|2022-08-29 16:05:00|871|866|870|865|871|866|869.6|864.6|109
1661789400000|2022-08-29 16:10:00|869.9|864.9|869.8|864.8|870.7|865.7|869.4|864.4|88
1661789700000|2022-08-29 16:15:00|869.7|864.7|870.5|865.5|870.9|865.9|869.7|864.7|83
1661790000000|2022-08-29 16:20:00|870.4|865.4|870.1|865.1|871|866|869.7|864.7|83
1661790300000|2022-08-29 16:25:00|870.2|865.2|869.8|864.8|870.2|865.2|869.7|864.7|71
1661790600000|2022-08-29 16:30:00|869.9|864.9|868.7|863.7|870|865|868.6|863.6|101
1661790900000|2022-08-29 16:35:00|868.8|863.8|868|863|869.1|864.1|867.6|862.6|103
1661791200000|2022-08-29 16:40:00|868.1|863.1|868.7|863.7|869.1|864.1|867.8|862.8|82
1661791500000|2022-08-29 16:45:00|868.8|863.8|869.8|864.8|870|865|868.8|863.8|83
1661791800000|2022-08-29 16:50:00|869.7|864.7|870.6|865.6|871.2|866.2|869.6|864.6|78
1661792100000|2022-08-29 16:55:00|870.5|865.5|871.2|866.2|871.2|866.2|870.2|865.2|69
1661792400000|2022-08-29 17:00:00|871.3|866.3|870.5|865.5|872|867|870.2|865.2|138
1661792700000|2022-08-29 17:05:00|870.3|865.3|870.3|865.3|871|866|870|865|74
1661793000000|2022-08-29 17:10:00|870.2|865.2|870.1|865.1|870.6|865.6|869.8|864.8|62
1661793300000|2022-08-29 17:15:00|870.2|865.2|869.5|864.5|870.3|865.3|869.4|864.4|80
1661793600000|2022-08-29 17:20:00|869.4|864.4|868.9|863.9|870.1|865.1|868.8|863.8|43
1661793900000|2022-08-29 17:25:00|869|864|869.7|864.7|870.2|865.2|869|864|92
1661794200000|2022-08-29 17:30:00|869.5|864.5|870.4|865.4|870.6|865.6|869.5|864.5|49
1661794500000|2022-08-29 17:35:00|870.3|865.3|870.4|865.4|870.6|865.6|870.1|865.1|61
1661794800000|2022-08-29 17:40:00|870.5|865.5|871|866|871|866|870.1|865.1|47
1661795100000|2022-08-29 17:45:00|871.1|866.1|871.1|866.1|871.7|866.7|871|866|52
1661795400000|2022-08-29 17:50:00|871.2|866.2|871|866|871.4|866.4|870.8|865.8|58
1661795700000|2022-08-29 17:55:00|871.1|866.1|871.1|866.1|871.5|866.5|871|866|86
1661796000000|2022-08-29 18:00:00|871.2|866.2|871.6|866.6|872|867|871.2|866.2|64
1661796300000|2022-08-29 18:05:00|871.5|866.5|871.4|866.4|872|867|871.3|866.3|57
1661796600000|2022-08-29 18:10:00|871.5|866.5|870.5|865.5|871.5|866.5|870.3|865.3|85
1661796900000|2022-08-29 18:15:00|870.6|865.6|869.9|864.9|870.6|865.6|869.8|864.8|86
1661797200000|2022-08-29 18:20:00|870|865|869.7|864.7|870.1|865.1|869.3|864.3|71
1661797500000|2022-08-29 18:25:00|869.8|864.8|869.8|864.8|870.1|865.1|869.7|864.7|46
1661797800000|2022-08-29 18:30:00|869.9|864.9|870.6|865.6|870.8|865.8|869.7|864.7|74
1661798100000|2022-08-29 18:35:00|870.7|865.7|871.1|866.1|871.4|866.4|870.5|865.5|60
1661798400000|2022-08-29 18:40:00|871.2|866.2|871.3|866.3|871.5|866.5|871.1|866.1|69
1661798700000|2022-08-29 18:45:00|871.4|866.4|870.8|865.8|871.4|866.4|870.8|865.8|74
1661799000000|2022-08-29 18:50:00|870.7|865.7|870.1|865.1|870.9|865.9|870.1|865.1|49
1661799300000|2022-08-29 18:55:00|870|865|870|865|870.1|865.1|868.9|863.9|57
1661799600000|2022-08-29 19:00:00|869.9|864.9|870|865|870.2|865.2|869.6|864.6|45
1661799900000|2022-08-29 19:05:00|870.1|865.1|869.9|864.9|870.2|865.2|869.4|864.4|62
1661800200000|2022-08-29 19:10:00|870|865|869.8|864.8|870.4|865.4|869.7|864.7|42
1661800500000|2022-08-29 19:15:00|869.7|864.7|869.4|864.4|870.6|865.6|869.3|864.3|45
1661800800000|2022-08-29 19:20:00|869.3|864.3|869.4|864.4|869.6|864.6|869.1|864.1|61
1661801100000|2022-08-29 19:25:00|869.3|864.3|869.2|864.2|869.4|864.4|869|864|77
1661801400000|2022-08-29 19:30:00|869.1|864.1|868.9|863.9|869.4|864.4|868.8|863.8|50
1661801700000|2022-08-29 19:35:00|869|864|869.3|864.3|869.4|864.4|868.8|863.8|54
1661802000000|2022-08-29 19:40:00|869.2|864.2|869.4|864.4|869.4|864.4|868.8|863.8|82
1661802300000|2022-08-29 19:45:00|869.3|864.3|869.3|864.3|869.4|864.4|868.7|863.7|112
1661802600000|2022-08-29 19:50:00|869|864|869.6|864.6|869.7|864.7|868.5|863.5|78
1661802900000|2022-08-29 19:55:00|869.5|864.5|869|864|869.5|864.5|868.9|863.9|59
1661803200000|2022-08-29 20:00:00|868.9|863.9|869.6|864.6|869.6|864.6|868.9|863.9|44
1661803500000|2022-08-29 20:05:00|869.5|864.5|869.6|864.6|869.6|864.6|869.4|864.4|6
1661803800000|2022-08-29 20:10:00|869.5|864.5|869.7|864.7|869.7|864.7|869.5|864.5|7
1661804100000|2022-08-29 20:15:00|869.6|864.6|869.6|864.6|869.7|864.7|869.3|864.3|12
1661804400000|2022-08-29 20:20:00|869.8|864.8|869.7|864.7|869.9|864.9|869.7|864.7|12
1661804700000|2022-08-29 20:25:00|869.6|864.6|869.9|864.9|869.9|864.9|869.5|864.5|20
1661805000000|2022-08-29 20:30:00|869.8|864.8|869.9|864.9|870|865|869.7|864.7|25
1661805300000|2022-08-29 20:35:00|870|865|870|865|870.1|865.1|869.9|864.9|5
1661805600000|2022-08-29 20:40:00|869.9|864.9|869.7|864.7|869.9|864.9|869.6|864.6|10
1661805900000|2022-08-29 20:45:00|869.6|864.6|869.3|864.3|869.9|864.9|868.8|863.8|33
1661806200000|2022-08-29 20:50:00|869.5|864.5|872.7|861.7|872.7|864.9|869.2|861.7|16
1661806500000|2022-08-29 20:55:00|872.8|861.8|872.4|861.4|873.1|862.6|872.4|861.4|52
1661810400000|2022-08-29 22:00:00|873|863.8|870.8|865.8|873|865.8|870.6|863.4|20
1661810700000|2022-08-29 22:05:00|870.9|865.9|869.8|864.8|871.2|866.2|869.7|864.7|70
1661811000000|2022-08-29 22:10:00|869.7|864.7|869.5|864.5|870.5|865.5|869.3|864.3|52
1661811300000|2022-08-29 22:15:00|869.4|864.4|869.4|864.4|870|865|869.3|864.3|48
1661811600000|2022-08-29 22:20:00|869.3|864.3|869.2|864.2|869.5|864.5|869.2|864.2|16
1661811900000|2022-08-29 22:25:00|869.4|864.4|868.9|863.9|869.4|864.4|868.9|863.9|16
1661812200000|2022-08-29 22:30:00|869.1|864.1|869.5|864.5|869.5|864.5|868.9|863.9|33
1661812500000|2022-08-29 22:35:00|869.4|864.4|869.4|864.4|869.5|864.5|869.3|864.3|21
1661812800000|2022-08-29 22:40:00|869.3|864.3|869.4|864.4|869.6|864.6|869.3|864.3|21
1661813100000|2022-08-29 22:45:00|869.9|864.9|870.2|865.2|870.4|865.4|869.8|864.8|5
1661813400000|2022-08-29 22:50:00|870.6|865.6|869.3|864.3|870.6|865.6|869.3|864.3|9
1661813700000|2022-08-29 22:55:00|869.2|864.2|869|864|869.3|864.3|869|864|9
1661814000000|2022-08-29 23:00:00|868.9|863.9|868.5|863.5|868.9|863.9|868.4|863.4|23
1661814300000|2022-08-29 23:05:00|868.6|863.6|868.2|863.2|868.6|863.6|868.2|863.2|35
1661814600000|2022-08-29 23:10:00|868.3|863.3|868.5|863.5|869.1|864.1|868.2|863.2|29
1661814900000|2022-08-29 23:15:00|868.3|863.3|868.4|863.4|868.6|863.6|868.2|863.2|30
1661815200000|2022-08-29 23:20:00|868.7|863.7|868.9|863.9|869.2|864.2|868.5|863.5|27
1661815500000|2022-08-29 23:25:00|868.8|863.8|868.9|863.9|869.8|864.8|868.8|863.8|23
1661815800000|2022-08-29 23:30:00|869.2|864.2|869.4|864.4|869.8|864.8|869|864|27
1661816100000|2022-08-29 23:35:00|869.5|864.5|870.2|865.2|870.3|865.3|869.5|864.5|28
1661816400000|2022-08-29 23:40:00|870.4|865.4|871.5|866.5|871.6|866.6|870.4|865.4|17
1661816700000|2022-08-29 23:45:00|871.4|866.4|870.6|865.6|871.4|866.4|870.4|865.4|56
1661817000000|2022-08-29 23:50:00|870.7|865.7|871|866|871.3|866.3|870.6|865.6|80
1661817300000|2022-08-29 23:55:00|870.8|865.8|870.9|865.9|871.7|866.7|870.7|865.7|41
1661817600000|2022-08-30 00:00:00|871|866|870.3|865.3|871.7|866.7|870.3|865.3|108
1661817900000|2022-08-30 00:05:00|870.2|865.2|870|865|870.9|865.9|870|865|54
1661818200000|2022-08-30 00:10:00|870.1|865.1|868.9|863.9|870.5|865.5|868.9|863.9|33
1661818500000|2022-08-30 00:15:00|869|864|869.3|864.3|869.9|864.9|868.9|863.9|38
1661818800000|2022-08-30 00:20:00|869.2|864.2|868.6|863.6|869.2|864.2|868.5|863.5|19
1661819100000|2022-08-30 00:25:00|868.8|863.8|869.1|864.1|869.2|864.2|868.7|863.7|39
1661819400000|2022-08-30 00:30:00|869.2|864.2|868.9|863.9|869.6|864.6|868.6|863.6|46
1661819700000|2022-08-30 00:35:00|868.8|863.8|868|863|869|864|867.7|862.7|54
1661820000000|2022-08-30 00:40:00|868.1|863.1|867.8|862.8|868.4|863.4|867.8|862.8|11
1661820300000|2022-08-30 00:45:00|867.9|862.9|868.8|863.8|869|864|867.9|862.9|18
1661820600000|2022-08-30 00:50:00|868.9|863.9|868.9|863.9|869|864|868.8|863.8|27
1661820900000|2022-08-30 00:55:00|868.8|863.8|869.2|864.2|869.6|864.6|868.8|863.8|32
1661821200000|2022-08-30 01:00:00|869.1|864.1|868.6|863.6|869.4|864.4|868.5|863.5|45
1661821500000|2022-08-30 01:05:00|868.8|863.8|870.3|865.3|870.3|865.3|868.8|863.8|21
1661821800000|2022-08-30 01:10:00|870.2|865.2|869.5|864.5|870.3|865.3|869.3|864.3|33
1661822100000|2022-08-30 01:15:00|869.4|864.4|870.3|865.3|870.6|865.6|869.3|864.3|51
1661822400000|2022-08-30 01:20:00|870.4|865.4|869.9|864.9|870.6|865.6|869.8|864.8|63
1661822700000|2022-08-30 01:25:00|869.8|864.8|869.4|864.4|869.9|864.9|869.3|864.3|28
1661823000000|2022-08-30 01:30:00|869.5|864.5|868.7|863.7|869.5|864.5|868.6|863.6|33
1661823300000|2022-08-30 01:35:00|868.6|863.6|867.8|862.8|868.8|863.8|867.7|862.7|38
1661823600000|2022-08-30 01:40:00|867.7|862.7|867.3|862.3|868|863|867.1|862.1|58
1661823900000|2022-08-30 01:45:00|867.2|862.2|866.4|861.4|867.3|862.3|866.4|861.4|75
1661824200000|2022-08-30 01:50:00|866.3|861.3|865.9|860.9|866.3|861.3|865.6|860.6|36
1661824500000|2022-08-30 01:55:00|865.7|860.7|865.1|860.1|866|861|865.1|860.1|46
1661824800000|2022-08-30 02:00:00|865|860|863.7|858.7|865.2|860.2|863.6|858.6|58
1661825100000|2022-08-30 02:05:00|863.8|858.8|864.1|859.1|864.4|859.4|863.4|858.4|58
1661825400000|2022-08-30 02:10:00|864.2|859.2|864|859|864.4|859.4|864|859|18
1661825700000|2022-08-30 02:15:00|863.9|858.9|863|858|863.9|858.9|862.8|857.8|18
1661826000000|2022-08-30 02:20:00|862.9|857.9|862|857|862.9|857.9|861.9|856.9|28
1661826300000|2022-08-30 02:25:00|861.9|856.9|861.7|856.7|862.1|857.1|861.3|856.3|61
1661826600000|2022-08-30 02:30:00|861.9|856.9|862.1|857.1|862.2|857.2|861.6|856.6|43
1661826900000|2022-08-30 02:35:00|861.8|856.8|862.3|857.3|862.5|857.5|861.8|856.8|57
1661827200000|2022-08-30 02:40:00|862.2|857.2|861.9|856.9|862.4|857.4|861.1|856.1|39
1661827500000|2022-08-30 02:45:00|861.8|856.8|863.2|858.2|863.4|858.4|861.6|856.6|67
1661827800000|2022-08-30 02:50:00|863.3|858.3|863.3|858.3|864.2|859.2|863.3|858.3|72
1661828100000|2022-08-30 02:55:00|863|858|862.8|857.8|863.4|858.4|862.6|857.6|38
1661828400000|2022-08-30 03:00:00|862.6|857.6|862.4|857.4|862.7|857.7|862.1|857.1|55
1661828700000|2022-08-30 03:05:00|862.3|857.3|862.1|857.1|862.4|857.4|862|857|29
1661829000000|2022-08-30 03:10:00|862|857|862.2|857.2|862.3|857.3|861.8|856.8|44
1661829300000|2022-08-30 03:15:00|862|857|861.6|856.6|862.1|857.1|861.6|856.6|20
1661829600000|2022-08-30 03:20:00|861.7|856.7|862|857|862.2|857.2|861.6|856.6|49
1661829900000|2022-08-30 03:25:00|861.9|856.9|862.9|857.9|862.9|857.9|861.7|856.7|39
1661830200000|2022-08-30 03:30:00|863|858|863.3|858.3|863.5|858.5|863|858|38
1661830500000|2022-08-30 03:35:00|863.4|858.4|862.9|857.9|863.4|858.4|862.9|857.9|26
1661830800000|2022-08-30 03:40:00|863.2|858.2|863.8|858.8|863.8|858.8|863|858|53
1661831100000|2022-08-30 03:45:00|864|859|864.3|859.3|864.3|859.3|864|859|14
1661831400000|2022-08-30 03:50:00|864.4|859.4|864.5|859.5|864.6|859.6|864.3|859.3|10
1661831700000|2022-08-30 03:55:00|864.3|859.3|864.3|859.3|864.3|859.3|864.1|859.1|26
1661832000000|2022-08-30 04:00:00|864.2|859.2|864|859|864.3|859.3|863.9|858.9|13
1661832300000|2022-08-30 04:05:00|863.9|858.9|864.3|859.3|864.3|859.3|863.9|858.9|6
1661832600000|2022-08-30 04:10:00|864.4|859.4|864.4|859.4|864.6|859.6|864.3|859.3|14
1661832900000|2022-08-30 04:15:00|864.3|859.3|864.4|859.4|864.7|859.7|864.2|859.2|10
1661833200000|2022-08-30 04:20:00|864.7|859.7|865.9|860.9|866.1|861.1|864.7|859.7|15
1661833500000|2022-08-30 04:25:00|865.7|860.7|865.9|860.9|866|861|865.6|860.6|17
1661833800000|2022-08-30 04:30:00|866|861|866.9|861.9|867|862|866|861|15
1661834100000|2022-08-30 04:35:00|867.1|862.1|867.6|862.6|867.7|862.7|866.9|861.9|12
1661834400000|2022-08-30 04:40:00|867.7|862.7|866.6|861.6|867.7|862.7|866.4|861.4|24
1661834700000|2022-08-30 04:45:00|866.7|861.7|866.6|861.6|867|862|866.6|861.6|11
1661835000000|2022-08-30 04:50:00|866.4|861.4|865.9|860.9|866.5|861.5|865.7|860.7|50
1661835300000|2022-08-30 04:55:00|866|861|866.1|861.1|866.3|861.3|865.8|860.8|59
1661835600000|2022-08-30 05:00:00|866|861|866|861|866|861|865.8|860.8|15
1661835900000|2022-08-30 05:05:00|865.9|860.9|866|861|866.3|861.3|865.8|860.8|27
1661836200000|2022-08-30 05:10:00|866.1|861.1|866|861|866.2|861.2|865.8|860.8|25
1661836500000|2022-08-30 05:15:00|866.1|861.1|865.3|860.3|866.1|861.1|864.9|859.9|35
1661836800000|2022-08-30 05:20:00|865.2|860.2|864.5|859.5|865.2|860.2|864.2|859.2|19
1661837100000|2022-08-30 05:25:00|864.6|859.6|864.5|859.5|864.6|859.6|863.9|858.9|36
1661837400000|2022-08-30 05:30:00|864.6|859.6|865.3|860.3|865.3|860.3|864.2|859.2|67
1661837700000|2022-08-30 05:35:00|865.4|860.4|865.7|860.7|865.9|860.9|865.3|860.3|35
1661838000000|2022-08-30 05:40:00|865.8|860.8|865.8|860.8|866.1|861.1|865.5|860.5|36
1661838300000|2022-08-30 05:45:00|865.9|860.9|864.3|859.3|865.9|860.9|864.3|859.3|76
1661838600000|2022-08-30 05:50:00|864.2|859.2|864.9|859.9|865.1|860.1|864.2|859.2|78
1661838900000|2022-08-30 05:55:00|865|860|865.1|860.1|865.5|860.5|864.8|859.8|107
1661839200000|2022-08-30 06:00:00|865|860|864.2|859.2|865.3|860.3|863.9|858.9|94
1661839500000|2022-08-30 06:05:00|864.1|859.1|863.2|858.2|864.5|859.5|863.2|858.2|81
1661839800000|2022-08-30 06:10:00|863.3|858.3|863.6|858.6|864.1|859.1|863.2|858.2|107
1661840100000|2022-08-30 06:15:00|863.7|858.7|863|858|864|859|862.6|857.6|86
1661840400000|2022-08-30 06:20:00|862.9|857.9|863|858|863.6|858.6|862.5|857.5|60
1661840700000|2022-08-30 06:25:00|862.9|857.9|862.2|857.2|862.9|857.9|862.2|857.2|81
1661841000000|2022-08-30 06:30:00|862.3|857.3|861.6|856.6|862.8|857.8|861.4|856.4|99
1661841300000|2022-08-30 06:35:00|861.5|856.5|861.8|856.8|862.2|857.2|861.3|856.3|100
1661841600000|2022-08-30 06:40:00|862.1|857.1|862.8|857.8|863.3|858.3|862.1|857.1|51
1661841900000|2022-08-30 06:45:00|862.7|857.7|863.5|858.5|863.5|858.5|862.5|857.5|34
1661842200000|2022-08-30 06:50:00|863.6|858.6|863.2|858.2|863.8|858.8|862.6|857.6|75
1661842500000|2022-08-30 06:55:00|863.7|858.7|864.9|859.9|865.8|860.8|863.7|858.7|59
1661842800000|2022-08-30 07:00:00|865|860|863.7|858.7|865.6|860.6|863.5|858.5|137
1661843100000|2022-08-30 07:05:00|863.8|858.8|863.2|858.2|864|859|862.7|857.7|145
1661843400000|2022-08-30 07:10:00|863.3|858.3|861.1|856.1|863.8|858.8|860.8|855.8|101
1661843700000|2022-08-30 07:15:00|861|856|860.5|855.5|861.1|856.1|860.1|855.1|75
1661844000000|2022-08-30 07:20:00|860.3|855.3|860.7|855.7|861.4|856.4|860.1|855.1|117
1661844300000|2022-08-30 07:25:00|860.6|855.6|859.6|854.6|860.6|855.6|859.4|854.4|89
1661844600000|2022-08-30 07:30:00|859.5|854.5|861.4|856.4|861.5|856.5|859.4|854.4|82
1661844900000|2022-08-30 07:35:00|861.5|856.5|863.2|858.2|863.3|858.3|860.8|855.8|73
1661845200000|2022-08-30 07:40:00|863.3|858.3|865.1|860.1|865.2|860.2|863.3|858.3|98
1661845500000|2022-08-30 07:45:00|865|860|866.3|861.3|866.7|861.7|864.7|859.7|70
1661845800000|2022-08-30 07:50:00|866.2|861.2|865.4|860.4|866.3|861.3|865|860|70
1661846100000|2022-08-30 07:55:00|865.3|860.3|864.3|859.3|866|861|864.2|859.2|59
1661846400000|2022-08-30 08:00:00|864.7|859.7|867.7|862.7|867.8|862.8|864.6|859.6|105
1661846700000|2022-08-30 08:05:00|867.6|862.6|868.3|863.3|868.8|863.8|867.6|862.6|61
1661847000000|2022-08-30 08:10:00|868.5|863.5|868.2|863.2|868.5|863.5|867.6|862.6|33
1661847300000|2022-08-30 08:15:00|868.3|863.3|868.4|863.4|869.1|864.1|868|863|54
1661847600000|2022-08-30 08:20:00|868.3|863.3|869.4|864.4|870|865|867.1|862.1|74
1661847900000|2022-08-30 08:25:00|869.5|864.5|870.4|865.4|870.9|865.9|869.4|864.4|53
1661848200000|2022-08-30 08:30:00|870.5|865.5|870.5|865.5|871.5|866.5|870.4|865.4|29
1661848500000|2022-08-30 08:35:00|870.4|865.4|871.1|866.1|871.1|866.1|870.3|865.3|30
1661848800000|2022-08-30 08:40:00|871.2|866.2|868.6|863.6|871.3|866.3|868.6|863.6|65
1661849100000|2022-08-30 08:45:00|868.7|863.7|871|866|871.1|866.1|868.7|863.7|61
1661849400000|2022-08-30 08:50:00|871.1|866.1|869.7|864.7|871.4|866.4|869.2|864.2|96
1661849700000|2022-08-30 08:55:00|869.4|864.4|868.5|863.5|869.5|864.5|868.5|863.5|65
1661850000000|2022-08-30 09:00:00|868.7|863.7|868.3|863.3|869|864|868|863|96
1661850300000|2022-08-30 09:05:00|868.4|863.4|866.6|861.6|868.6|863.6|866.2|861.2|95
1661850600000|2022-08-30 09:10:00|866.7|861.7|867|862|867.5|862.5|866|861|143
1661850900000|2022-08-30 09:15:00|866.9|861.9|866.4|861.4|867.2|862.2|866.1|861.1|42
1661851200000|2022-08-30 09:20:00|866.2|861.2|867.4|862.4|868.2|863.2|866|861|63
1661851500000|2022-08-30 09:25:00|867.3|862.3|866.5|861.5|867.3|862.3|866.3|861.3|46
1661851800000|2022-08-30 09:30:00|866.4|861.4|869.4|864.4|869.7|864.7|866.3|861.3|99
1661852100000|2022-08-30 09:35:00|869.2|864.2|869.1|864.1|869.3|864.3|868.7|863.7|66
1661852400000|2022-08-30 09:40:00|869|864|867.6|862.6|869.1|864.1|867.4|862.4|33
1661852700000|2022-08-30 09:45:00|867.8|862.8|868.2|863.2|868.8|863.8|867.7|862.7|31
1661853000000|2022-08-30 09:50:00|868.1|863.1|868.8|863.8|868.8|863.8|868.1|863.1|17
1661853300000|2022-08-30 09:55:00|868.7|863.7|868.2|863.2|868.8|863.8|868.2|863.2|17
1661853600000|2022-08-30 10:00:00|868|863|866.6|861.6|868|863|866|861|45
1661853900000|2022-08-30 10:05:00|866.7|861.7|868.9|863.9|869.1|864.1|866.7|861.7|33
1661854200000|2022-08-30 10:10:00|869|864|869.5|864.5|869.9|864.9|868.9|863.9|46
1661854500000|2022-08-30 10:15:00|869.3|864.3|868.9|863.9|869.3|864.3|868.7|863.7|11
1661854800000|2022-08-30 10:20:00|868.7|863.7|869.2|864.2|869.6|864.6|868.5|863.5|27
1661855100000|2022-08-30 10:25:00|868.9|863.9|868.8|863.8|869|864|868.5|863.5|27
1661855400000|2022-08-30 10:30:00|868.9|863.9|868.2|863.2|868.9|863.9|867.9|862.9|65
1661855700000|2022-08-30 10:35:00|868.3|863.3|867.4|862.4|868.5|863.5|867.4|862.4|21
1661856000000|2022-08-30 10:40:00|867.3|862.3|868.1|863.1|868.1|863.1|867.3|862.3|23
1661856300000|2022-08-30 10:45:00|867.9|862.9|867.3|862.3|868|863|866.9|861.9|25
1661856600000|2022-08-30 10:50:00|867.4|862.4|867.6|862.6|867.6|862.6|866.9|861.9|21
1661856900000|2022-08-30 10:55:00|867.5|862.5|867.5|862.5|867.7|862.7|867.3|862.3|28
1661857200000|2022-08-30 11:00:00|867.7|862.7|868|863|868|863|867.1|862.1|22
1661857500000|2022-08-30 11:05:00|867.9|862.9|867.9|862.9|868.5|863.5|867.4|862.4|31
1661857800000|2022-08-30 11:10:00|867.8|862.8|868.3|863.3|868.3|863.3|867.1|862.1|26
1661858100000|2022-08-30 11:15:00|868.4|863.4|867|862|868.7|863.7|867|862|43
1661858400000|2022-08-30 11:20:00|866.9|861.9|866.4|861.4|867|862|866.3|861.3|26
1661858700000|2022-08-30 11:25:00|866.3|861.3|866.4|861.4|866.6|861.6|865.8|860.8|34
1661859000000|2022-08-30 11:30:00|866.3|861.3|866.2|861.2|866.8|861.8|866.2|861.2|35
1661859300000|2022-08-30 11:35:00|866.1|861.1|864.8|859.8|866.1|861.1|864.8|859.8|13
1661859600000|2022-08-30 11:40:00|864.9|859.9|865.1|860.1|865.4|860.4|864.8|859.8|16
1661859900000|2022-08-30 11:45:00|865.3|860.3|865.3|860.3|865.8|860.8|865.2|860.2|14
1661860200000|2022-08-30 11:50:00|865.2|860.2|864|859|865.2|860.2|863.9|858.9|26
1661860500000|2022-08-30 11:55:00|863.9|858.9|863.8|858.8|864.1|859.1|863.2|858.2|31
1661860800000|2022-08-30 12:00:00|863.7|858.7|863.1|858.1|864|859|863|858|68
1661861100000|2022-08-30 12:05:00|863|858|863.3|858.3|863.5|858.5|863|858|51
1661861400000|2022-08-30 12:10:00|863.2|858.2|863.3|858.3|863.3|858.3|862.6|857.6|47
1661861700000|2022-08-30 12:15:00|863.2|858.2|864|859|864.1|859.1|863|858|74
1661862000000|2022-08-30 12:20:00|863.8|858.8|862.4|857.4|864|859|862.1|857.1|174
1661862300000|2022-08-30 12:25:00|862.3|857.3|863.1|858.1|863.4|858.4|861.7|856.7|145
1661862600000|2022-08-30 12:30:00|863.2|858.2|861.6|856.6|863.5|858.5|860.1|855.1|157
1661862900000|2022-08-30 12:35:00|861.7|856.7|862.1|857.1|863.2|858.2|861.6|856.6|108
1661863200000|2022-08-30 12:40:00|862|857|862.2|857.2|863|858|860.9|855.9|112
1661863500000|2022-08-30 12:45:00|862|857|860.2|855.2|862.5|857.5|860.1|855.1|120
1661863800000|2022-08-30 12:50:00|860.1|855.1|861.3|856.3|861.4|856.4|859.1|854.1|162
1661864100000|2022-08-30 12:55:00|861.2|856.2|860.7|855.7|861.4|856.4|860.2|855.2|130
1661864400000|2022-08-30 13:00:00|860.8|855.8|860.7|855.7|861.3|856.3|860.1|855.1|192
1661864700000|2022-08-30 13:05:00|860.6|855.6|860.8|855.8|861|856|859.3|854.3|151
1661865000000|2022-08-30 13:10:00|860.7|855.7|862.9|857.9|863.5|858.5|860.5|855.5|183
1661865300000|2022-08-30 13:15:00|862.6|857.6|861.7|856.7|862.8|857.8|861.7|856.7|100
1661865600000|2022-08-30 13:20:00|861.8|856.8|863|858|863.6|858.6|861.3|856.3|144
1661865900000|2022-08-30 13:25:00|862.9|857.9|862.5|857.5|862.9|857.9|861.9|856.9|124
1661866200000|2022-08-30 13:30:00|863.2|858.2|862.5|857.5|863.4|858.4|861.8|856.8|144
1661866500000|2022-08-30 13:35:00|862.6|857.6|859.9|854.9|862.8|857.8|859.8|854.8|160
1661866800000|2022-08-30 13:40:00|860|855|856.6|851.6|860.6|855.6|855.6|850.6|224
1661867100000|2022-08-30 13:45:00|856.7|851.7|855.7|850.7|856.7|851.7|853.5|848.5|338
1661867400000|2022-08-30 13:50:00|855.5|850.5|854.3|849.3|855.5|850.5|853.4|848.4|208
1661867700000|2022-08-30 13:55:00|854|849|856.2|851.2|856.4|851.4|853.5|848.5|177
1661868000000|2022-08-30 14:00:00|855.6|850.6|854.9|849.9|857.7|852.7|854.3|849.3|199
1661868300000|2022-08-30 14:05:00|855|850|854.9|849.9|855|850|853.5|848.5|156
1661868600000|2022-08-30 14:10:00|854.8|849.8|853.4|848.4|855|850|852.3|847.3|168
1661868900000|2022-08-30 14:15:00|853.3|848.3|853.1|848.1|853.4|848.4|852.1|847.1|173
1661869200000|2022-08-30 14:20:00|853|848|851.8|846.8|853.4|848.4|851.8|846.8|157
1661869500000|2022-08-30 14:25:00|851.7|846.7|854.9|849.9|855.1|850.1|851.5|846.5|165
1661869800000|2022-08-30 14:30:00|854.8|849.8|852.1|847.1|854.8|849.8|851.2|846.2|158
1661870100000|2022-08-30 14:35:00|851.7|846.7|852.1|847.1|854|849|851.5|846.5|122
1661870400000|2022-08-30 14:40:00|852|847|852|847|853.6|848.6|851.6|846.6|107
1661870700000|2022-08-30 14:45:00|851.8|846.8|850.7|845.7|852|847|849.6|844.6|174
1661871000000|2022-08-30 14:50:00|850.6|845.6|851.6|846.6|851.8|846.8|850|845|131
1661871300000|2022-08-30 14:55:00|851.5|846.5|851.8|846.8|852|847|850.5|845.5|93
1661871600000|2022-08-30 15:00:00|851.7|846.7|851.3|846.3|853.1|848.1|851|846|196
1661871900000|2022-08-30 15:05:00|851.4|846.4|851.2|846.2|851.6|846.6|850.6|845.6|90
1661872200000|2022-08-30 15:10:00|851.4|846.4|851.1|846.1|852.1|847.1|850|845|116
1661872500000|2022-08-30 15:15:00|851|846|853.3|848.3|853.5|848.5|850.6|845.6|166
1661872800000|2022-08-30 15:20:00|853.2|848.2|852.7|847.7|853.7|848.7|852.1|847.1|178
1661873100000|2022-08-30 15:25:00|852.8|847.8|852.2|847.2|853.2|848.2|851.8|846.8|153
1661873400000|2022-08-30 15:30:00|852.1|847.1|854.7|849.7|854.9|849.9|851.5|846.5|167
1661873700000|2022-08-30 15:35:00|854.6|849.6|854.9|849.9|855.8|850.8|854.5|849.5|138
1661874000000|2022-08-30 15:40:00|854.6|849.6|852.2|847.2|854.8|849.8|851.7|846.7|132
1661874300000|2022-08-30 15:45:00|852|847|851.6|846.6|852.2|847.2|851.1|846.1|105
1661874600000|2022-08-30 15:50:00|851.7|846.7|851.8|846.8|852.1|847.1|851.3|846.3|146
1661874900000|2022-08-30 15:55:00|851.9|846.9|851.4|846.4|853|848|851.4|846.4|116
1661875200000|2022-08-30 16:00:00|851.3|846.3|851.5|846.5|852.4|847.4|850.6|845.6|188
1661875500000|2022-08-30 16:05:00|851.6|846.6|851.3|846.3|852.4|847.4|851.3|846.3|129
1661875800000|2022-08-30 16:10:00|851.4|846.4|851.7|846.7|852|847|850.9|845.9|113
1661876100000|2022-08-30 16:15:00|851.6|846.6|851.8|846.8|852.4|847.4|851.5|846.5|110
1661876400000|2022-08-30 16:20:00|851.7|846.7|851.2|846.2|851.7|846.7|850.8|845.8|83
1661876700000|2022-08-30 16:25:00|851.1|846.1|851.7|846.7|851.9|846.9|850.8|845.8|61
1661877000000|2022-08-30 16:30:00|851.6|846.6|850.7|845.7|851.8|846.8|850.7|845.7|93
1661877300000|2022-08-30 16:35:00|850.5|845.5|850.8|845.8|850.8|845.8|850.4|845.4|73
1661877600000|2022-08-30 16:40:00|850.7|845.7|850.6|845.6|850.8|845.8|850.3|845.3|92
1661877900000|2022-08-30 16:45:00|850.7|845.7|851|846|851|846|850.2|845.2|87
1661878200000|2022-08-30 16:50:00|851.1|846.1|852.1|847.1|852.1|847.1|850.9|845.9|121
1661878500000|2022-08-30 16:55:00|852|847|851.3|846.3|852.1|847.1|850.8|845.8|110
1661878800000|2022-08-30 17:00:00|851.4|846.4|851.4|846.4|852.2|847.2|851.2|846.2|141
1661879100000|2022-08-30 17:05:00|851.3|846.3|851.4|846.4|852.3|847.3|850.8|845.8|97
1661879400000|2022-08-30 17:10:00|851.5|846.5|850.9|845.9|851.7|846.7|850.7|845.7|77
1661879700000|2022-08-30 17:15:00|851|846|851.2|846.2|851.9|846.9|850.8|845.8|73
1661880000000|2022-08-30 17:20:00|851.3|846.3|851.4|846.4|851.7|846.7|850.9|845.9|93
1661880300000|2022-08-30 17:25:00|851.5|846.5|851.6|846.6|851.7|846.7|851|846|100
1661880600000|2022-08-30 17:30:00|851.7|846.7|852.9|847.9|852.9|847.9|851.5|846.5|68
1661880900000|2022-08-30 17:35:00|852.8|847.8|852|847|853|848|851.6|846.6|47
1661881200000|2022-08-30 17:40:00|851.9|846.9|850.7|845.7|852|847|850.6|845.6|65
1661881500000|2022-08-30 17:45:00|850.9|845.9|851.9|846.9|852|847|850.6|845.6|62
1661881800000|2022-08-30 17:50:00|851.8|846.8|853.1|848.1|853.3|848.3|851.8|846.8|60
1661882100000|2022-08-30 17:55:00|853|848|851.6|846.6|853.1|848.1|851.5|846.5|39
1661882400000|2022-08-30 18:00:00|851.7|846.7|851.9|846.9|852|847|851.1|846.1|65
1661882700000|2022-08-30 18:05:00|851.7|846.7|851.6|846.6|852.6|847.6|851.4|846.4|64
1661883000000|2022-08-30 18:10:00|851.7|846.7|851.5|846.5|852|847|851.3|846.3|55
1661883300000|2022-08-30 18:15:00|851.6|846.6|851.5|846.5|852.1|847.1|851.4|846.4|77
1661883600000|2022-08-30 18:20:00|851.6|846.6|850.6|845.6|851.6|846.6|849.9|844.9|76
1661883900000|2022-08-30 18:25:00|850.8|845.8|850|845|850.9|845.9|850|845|92
1661884200000|2022-08-30 18:30:00|849.9|844.9|850.3|845.3|850.8|845.8|849.9|844.9|102
1661884500000|2022-08-30 18:35:00|850.4|845.4|852.1|847.1|852.5|847.5|850.4|845.4|78
1661884800000|2022-08-30 18:40:00|852|847|852.2|847.2|852.6|847.6|851.6|846.6|61
1661885100000|2022-08-30 18:45:00|852|847|852.3|847.3|852.5|847.5|851.3|846.3|36
1661885400000|2022-08-30 18:50:00|852.4|847.4|851.3|846.3|852.4|847.4|850.9|845.9|84
1661885700000|2022-08-30 18:55:00|851.5|846.5|851.4|846.4|851.9|846.9|850.8|845.8|73
1661886000000|2022-08-30 19:00:00|851.5|846.5|853.7|848.7|853.8|848.8|851.5|846.5|81
1661886300000|2022-08-30 19:05:00|853.6|848.6|853.8|848.8|854.1|849.1|853.4|848.4|63
1661886600000|2022-08-30 19:10:00|853.7|848.7|853.6|848.6|854.4|849.4|853.4|848.4|88
1661886900000|2022-08-30 19:15:00|853.7|848.7|853.6|848.6|853.9|848.9|853.2|848.2|47
1661887200000|2022-08-30 19:20:00|853.4|848.4|853.2|848.2|853.4|848.4|852.9|847.9|27
1661887500000|2022-08-30 19:25:00|853.3|848.3|852.6|847.6|853.3|848.3|852.6|847.6|24
1661887800000|2022-08-30 19:30:00|852.7|847.7|852.5|847.5|853.2|848.2|852.4|847.4|38
1661888100000|2022-08-30 19:35:00|852.6|847.6|852.5|847.5|852.9|847.9|852.4|847.4|45
1661888400000|2022-08-30 19:40:00|852.6|847.6|852.8|847.8|853.2|848.2|852.5|847.5|101
1661888700000|2022-08-30 19:45:00|852.9|847.9|852.3|847.3|853.3|848.3|852.2|847.2|44
1661889000000|2022-08-30 19:50:00|852.5|847.5|852.7|847.7|853.2|848.2|852.3|847.3|34
1661889300000|2022-08-30 19:55:00|852.4|847.4|852|847|852.5|847.5|852|847|60
1661889600000|2022-08-30 20:00:00|852.1|847.1|852.6|847.6|852.7|847.7|852.1|847.1|53
1661889900000|2022-08-30 20:05:00|852.7|847.7|852.6|847.6|852.7|847.7|852.4|847.4|39
1661890200000|2022-08-30 20:10:00|852.7|847.7|853|848|853.1|848.1|852.7|847.7|14
1661890500000|2022-08-30 20:15:00|852.8|847.8|852.7|847.7|852.9|847.9|852.7|847.7|21
1661890800000|2022-08-30 20:20:00|852.6|847.6|852.7|847.7|852.7|847.7|852.5|847.5|34
1661891100000|2022-08-30 20:25:00|852.6|847.6|852.6|847.6|852.9|847.9|852.6|847.6|15
1661891400000|2022-08-30 20:30:00|852.8|847.8|852.7|847.7|853.2|848.2|852.6|847.6|30
1661891700000|2022-08-30 20:35:00|852.6|847.6|852.5|847.5|852.6|847.6|852.3|847.3|4
1661892000000|2022-08-30 20:40:00|852.4|847.4|852.6|847.6|852.7|847.7|852.4|847.4|19
1661892300000|2022-08-30 20:45:00|852.5|847.5|852.5|847.5|852.6|847.6|852.4|847.4|13
1661892600000|2022-08-30 20:50:00|852.4|847.4|852.4|847.4|852.4|847.4|851.8|846.8|11
1661892900000|2022-08-30 20:55:00|852.3|847.3|855.6|844.6|855.7|847.5|852.2|844.2|15
1661896800000|2022-08-30 22:00:00|851.4|846.4|851.8|846.8|852.1|847.1|850.7|845.7|55
1661897100000|2022-08-30 22:05:00|851.7|846.7|851.3|846.3|851.7|846.7|851.2|846.2|21
1661897400000|2022-08-30 22:10:00|851.2|846.2|851.4|846.4|851.4|846.4|850.7|845.7|30
1661897700000|2022-08-30 22:15:00|851.2|846.2|850.8|845.8|851.3|846.3|850.6|845.6|14
1661898000000|2022-08-30 22:20:00|850.9|845.9|851.1|846.1|851.1|846.1|850.7|845.7|11
1661898300000|2022-08-30 22:25:00|851.2|846.2|851|846|851.4|846.4|850.6|845.6|19
1661898600000|2022-08-30 22:30:00|850.7|845.7|851.5|846.5|851.7|846.7|850.7|845.7|40
1661898900000|2022-08-30 22:35:00|851.4|846.4|851.4|846.4|851.6|846.6|851.2|846.2|28
1661899200000|2022-08-30 22:40:00|851.1|846.1|851.1|846.1|851.4|846.4|850.7|845.7|47
1661899500000|2022-08-30 22:45:00|851|846|850.8|845.8|851|846|850.7|845.7|14
1661899800000|2022-08-30 22:50:00|850.4|845.4|850.8|845.8|850.8|845.8|850.3|845.3|31
1661900100000|2022-08-30 22:55:00|850.5|845.5|851.3|846.3|851.4|846.4|850.5|845.5|12
1661900400000|2022-08-30 23:00:00|850.6|845.6|851.6|846.6|851.6|846.6|850.6|845.6|14
1661900700000|2022-08-30 23:05:00|851.7|846.7|851.9|846.9|851.9|846.9|851.2|846.2|11
1661901000000|2022-08-30 23:10:00|851.6|846.6|851|846|851.9|846.9|850.6|845.6|29
1661901300000|2022-08-30 23:15:00|851.1|846.1|850.6|845.6|851.3|846.3|850.6|845.6|15
1661901600000|2022-08-30 23:20:00|850.7|845.7|850.7|845.7|850.7|845.7|850.1|845.1|25
1661901900000|2022-08-30 23:25:00|850.6|845.6|850.8|845.8|851|846|850.1|845.1|11
1661902200000|2022-08-30 23:30:00|850.7|845.7|850.6|845.6|850.7|845.7|849.6|844.6|41
1661902500000|2022-08-30 23:35:00|850.5|845.5|850.5|845.5|850.5|845.5|849.8|844.8|24
1661902800000|2022-08-30 23:40:00|850.6|845.6|850.9|845.9|850.9|845.9|850.2|845.2|24
1661903100000|2022-08-30 23:45:00|851.1|846.1|851|846|851.7|846.7|850.5|845.5|59
1661903400000|2022-08-30 23:50:00|851.1|846.1|850.8|845.8|851.1|846.1|850.3|845.3|51
1661903700000|2022-08-30 23:55:00|850.5|845.5|851.4|846.4|851.5|846.5|850.2|845.2|53
1661904000000|2022-08-31 00:00:00|851.3|846.3|851.8|846.8|851.8|846.8|850.5|845.5|60
1661904300000|2022-08-31 00:05:00|851.7|846.7|853.3|848.3|853.3|848.3|851.4|846.4|62
1661904600000|2022-08-31 00:10:00|853.4|848.4|852.1|847.1|853.4|848.4|851.9|846.9|87
1661904900000|2022-08-31 00:15:00|852|847|853.9|848.9|853.9|848.9|851.7|846.7|59
1661905200000|2022-08-31 00:20:00|854|849|854.5|849.5|854.7|849.7|853.9|848.9|53
1661905500000|2022-08-31 00:25:00|854.4|849.4|853.9|848.9|854.6|849.6|853.7|848.7|40
1661905800000|2022-08-31 00:30:00|853.7|848.7|853.6|848.6|854.2|849.2|853.3|848.3|54
1661906100000|2022-08-31 00:35:00|853.5|848.5|853.4|848.4|853.7|848.7|853.3|848.3|34
1661906400000|2022-08-31 00:40:00|853.3|848.3|854.8|849.8|854.8|849.8|853.3|848.3|41
1661906700000|2022-08-31 00:45:00|854.9|849.9|854.2|849.2|855.1|850.1|854.2|849.2|41
1661907000000|2022-08-31 00:50:00|854.1|849.1|854.6|849.6|854.7|849.7|853.9|848.9|32
1661907300000|2022-08-31 00:55:00|854.5|849.5|854.1|849.1|854.6|849.6|853.9|848.9|16
1661907600000|2022-08-31 01:00:00|854.2|849.2|854.6|849.6|854.8|849.8|854.1|849.1|43
1661907900000|2022-08-31 01:05:00|854.5|849.5|854.8|849.8|854.8|849.8|854.1|849.1|20
1661908200000|2022-08-31 01:10:00|854.9|849.9|855.4|850.4|855.5|850.5|854.6|849.6|38
1661908500000|2022-08-31 01:15:00|855.5|850.5|854.4|849.4|855.5|850.5|853.9|848.9|44
1661908800000|2022-08-31 01:20:00|854.3|849.3|853.8|848.8|854.4|849.4|853.6|848.6|38
1661909100000|2022-08-31 01:25:00|853.9|848.9|854.6|849.6|854.7|849.7|853.9|848.9|26
1661909400000|2022-08-31 01:30:00|854.7|849.7|855.5|850.5|855.8|850.8|854.6|849.6|62
1661909700000|2022-08-31 01:35:00|855.4|850.4|855.6|850.6|855.7|850.7|855.1|850.1|44
1661910000000|2022-08-31 01:40:00|855.7|850.7|855.5|850.5|856|851|855.3|850.3|35
1661910300000|2022-08-31 01:45:00|855.2|850.2|855.2|850.2|855.6|850.6|855.1|850.1|30
1661910600000|2022-08-31 01:50:00|855.5|850.5|855|850|855.5|850.5|855|850|18
1661910900000|2022-08-31 01:55:00|854.9|849.9|856.1|851.1|856.1|851.1|854.9|849.9|26
1661911200000|2022-08-31 02:00:00|856|851|856.5|851.5|856.5|851.5|856|851|25
1661911500000|2022-08-31 02:05:00|856.4|851.4|856.6|851.6|856.9|851.9|856.4|851.4|17
1661911800000|2022-08-31 02:10:00|856.7|851.7|856.7|851.7|856.9|851.9|856.5|851.5|29
1661912100000|2022-08-31 02:15:00|856.8|851.8|857.1|852.1|857.1|852.1|856.4|851.4|37
1661912400000|2022-08-31 02:20:00|857.3|852.3|856.5|851.5|857.3|852.3|856.5|851.5|52
1661912700000|2022-08-31 02:25:00|856.4|851.4|856.4|851.4|856.8|851.8|856.4|851.4|22
1661913000000|2022-08-31 02:30:00|856.5|851.5|856.5|851.5|857.1|852.1|856.5|851.5|48
1661913300000|2022-08-31 02:35:00|856.6|851.6|857.9|852.9|857.9|852.9|856.2|851.2|47
1661913600000|2022-08-31 02:40:00|857.3|852.3|857.7|852.7|858.1|853.1|856.9|851.9|57
1661913900000|2022-08-31 02:45:00|857.6|852.6|858.2|853.2|858.3|853.3|857.6|852.6|22
1661914200000|2022-08-31 02:50:00|858.3|853.3|858.5|853.5|858.5|853.5|858.3|853.3|26
1661914500000|2022-08-31 02:55:00|858.4|853.4|858.1|853.1|858.5|853.5|858.1|853.1|27
1661914800000|2022-08-31 03:00:00|858.2|853.2|858.1|853.1|858.4|853.4|857.9|852.9|23
1661915100000|2022-08-31 03:05:00|858.2|853.2|859|854|859.2|854.2|857.8|852.8|35
1661915400000|2022-08-31 03:10:00|859.2|854.2|859.4|854.4|859.4|854.4|858.8|853.8|21
1661915700000|2022-08-31 03:15:00|859.5|854.5|858.9|853.9|859.6|854.6|858.9|853.9|32
1661916000000|2022-08-31 03:20:00|859|854|860|855|860.2|855.2|858.7|853.7|54
1661916300000|2022-08-31 03:25:00|860.1|855.1|860.3|855.3|860.3|855.3|859.8|854.8|40
1661916600000|2022-08-31 03:30:00|860.2|855.2|859.7|854.7|860.3|855.3|859.5|854.5|54
1661916900000|2022-08-31 03:35:00|859.8|854.8|859.5|854.5|859.9|854.9|859.4|854.4|48
1661917200000|2022-08-31 03:40:00|859.6|854.6|859.2|854.2|859.6|854.6|859.1|854.1|33
1661917500000|2022-08-31 03:45:00|859.1|854.1|859.7|854.7|859.8|854.8|859|854|30
1661917800000|2022-08-31 03:50:00|859.8|854.8|859.1|854.1|859.8|854.8|859.1|854.1|28
1661918100000|2022-08-31 03:55:00|859|854|859.7|854.7|859.9|854.9|859|854|18
1661918400000|2022-08-31 04:00:00|859.8|854.8|859.7|854.7|859.9|854.9|859.4|854.4|27
1661918700000|2022-08-31 04:05:00|859.8|854.8|859.8|854.8|859.8|854.8|859.5|854.5|19
1661919000000|2022-08-31 04:10:00|859.7|854.7|859.8|854.8|859.8|854.8|859.7|854.7|18
1661919300000|2022-08-31 04:15:00|859.7|854.7|860.1|855.1|860.1|855.1|859.7|854.7|10
1661919600000|2022-08-31 04:20:00|860.2|855.2|860.4|855.4|860.6|855.6|860.1|855.1|21
1661919900000|2022-08-31 04:25:00|860.5|855.5|860.4|855.4|860.7|855.7|860.3|855.3|17
1661920200000|2022-08-31 04:30:00|860.2|855.2|860.9|855.9|860.9|855.9|859.6|854.6|24
1661920500000|2022-08-31 04:35:00|861|856|861.1|856.1|861.2|856.2|860.8|855.8|34
1661920800000|2022-08-31 04:40:00|861|856|860.5|855.5|861.2|856.2|860.5|855.5|19
1661921100000|2022-08-31 04:45:00|860.6|855.6|860.2|855.2|860.6|855.6|860|855|16
1661921400000|2022-08-31 04:50:00|860.3|855.3|860|855|860.4|855.4|860|855|6
1661921700000|2022-08-31 04:55:00|859.9|854.9|860|855|860.1|855.1|859.6|854.6|13
1661922000000|2022-08-31 05:00:00|859.9|854.9|859.7|854.7|860.3|855.3|859.7|854.7|22
1661922300000|2022-08-31 05:05:00|859.8|854.8|860.2|855.2|860.2|855.2|859.7|854.7|49
1661922600000|2022-08-31 05:10:00|860.4|855.4|860.5|855.5|860.7|855.7|860.1|855.1|26
1661922900000|2022-08-31 05:15:00|860.7|855.7|860.9|855.9|861.6|856.6|860.6|855.6|27
1661923200000|2022-08-31 05:20:00|861|856|861.4|856.4|861.4|856.4|860.4|855.4|30
1661923500000|2022-08-31 05:25:00|861.5|856.5|861.4|856.4|862.1|857.1|861.3|856.3|90
1661923800000|2022-08-31 05:30:00|861.5|856.5|861.7|856.7|861.9|856.9|861.4|856.4|42
1661924100000|2022-08-31 05:35:00|861.6|856.6|861|856|861.7|856.7|860.8|855.8|48
1661924400000|2022-08-31 05:40:00|861.1|856.1|860.5|855.5|861.2|856.2|860.3|855.3|69
1661924700000|2022-08-31 05:45:00|860.6|855.6|860.2|855.2|860.6|855.6|859.8|854.8|36
1661925000000|2022-08-31 05:50:00|860.1|855.1|861.1|856.1|861.2|856.2|860.1|855.1|38
1661925300000|2022-08-31 05:55:00|861.2|856.2|860.9|855.9|861.4|856.4|860.5|855.5|43
1661925600000|2022-08-31 06:00:00|860.8|855.8|860|855|861.4|856.4|859.7|854.7|78
1661925900000|2022-08-31 06:05:00|859.9|854.9|860.9|855.9|860.9|855.9|859.9|854.9|51
1661926200000|2022-08-31 06:10:00|860.8|855.8|858.5|853.5|860.9|855.9|858.4|853.4|78
1661926500000|2022-08-31 06:15:00|858.4|853.4|857.3|852.3|858.7|853.7|857.2|852.2|82
1661926800000|2022-08-31 06:20:00|857.4|852.4|857.4|852.4|857.9|852.9|857|852|50
1661927100000|2022-08-31 06:25:00|857.3|852.3|856.1|851.1|857.3|852.3|855.8|850.8|45
1661927400000|2022-08-31 06:30:00|856.2|851.2|856.7|851.7|857.1|852.1|856|851|28
1661927700000|2022-08-31 06:35:00|856.8|851.8|857|852|857.1|852.1|856.6|851.6|60
1661928000000|2022-08-31 06:40:00|856.9|851.9|856.5|851.5|857|852|855.9|850.9|47
1661928300000|2022-08-31 06:45:00|856.4|851.4|857|852|857.1|852.1|856.2|851.2|56
1661928600000|2022-08-31 06:50:00|856.7|851.7|856.4|851.4|856.7|851.7|856.1|851.1|39
1661928900000|2022-08-31 06:55:00|856.7|851.7|856.7|851.7|857.1|852.1|856.2|851.2|126
1661929200000|2022-08-31 07:00:00|856.8|851.8|856.2|851.2|857|852|856|851|79
1661929500000|2022-08-31 07:05:00|856.1|851.1|854.9|849.9|856.5|851.5|854.5|849.5|68
1661929800000|2022-08-31 07:10:00|854.8|849.8|853.6|848.6|854.9|849.9|853.4|848.4|80
1661930100000|2022-08-31 07:15:00|853.5|848.5|854.9|849.9|855|850|853.5|848.5|31
1661930400000|2022-08-31 07:20:00|855|850|855.1|850.1|855.5|850.5|854.4|849.4|78
1661930700000|2022-08-31 07:25:00|855.2|850.2|854.2|849.2|855.3|850.3|854.1|849.1|79
1661931000000|2022-08-31 07:30:00|854.1|849.1|854.5|849.5|855.2|850.2|854.1|849.1|67
1661931300000|2022-08-31 07:35:00|854.4|849.4|854.9|849.9|855.5|850.5|854.4|849.4|66
1661931600000|2022-08-31 07:40:00|854.8|849.8|854.3|849.3|855.3|850.3|854|849|78
1661931900000|2022-08-31 07:45:00|854.5|849.5|853.7|848.7|854.5|849.5|853.5|848.5|56
1661932200000|2022-08-31 07:50:00|853.6|848.6|854|849|854.4|849.4|853.6|848.6|79
1661932500000|2022-08-31 07:55:00|853.9|848.9|853.7|848.7|854.2|849.2|853.5|848.5|63
1661932800000|2022-08-31 08:00:00|853.6|848.6|854.2|849.2|855.2|850.2|853.5|848.5|100
1661933100000|2022-08-31 08:05:00|854.3|849.3|853.9|848.9|854.5|849.5|853.6|848.6|77
1661933400000|2022-08-31 08:10:00|854.1|849.1|853.3|848.3|854.6|849.6|853.1|848.1|102
1661933700000|2022-08-31 08:15:00|853.4|848.4|853.2|848.2|853.8|848.8|853|848|82
1661934000000|2022-08-31 08:20:00|853.1|848.1|851.9|846.9|853.1|848.1|851.6|846.6|129
1661934300000|2022-08-31 08:25:00|851.8|846.8|850.1|845.1|852.1|847.1|849.4|844.4|127
1661934600000|2022-08-31 08:30:00|850.3|845.3|850.5|845.5|850.8|845.8|849.6|844.6|77
1661934900000|2022-08-31 08:35:00|850.4|845.4|850.3|845.3|850.4|845.4|849.3|844.3|165
1661935200000|2022-08-31 08:40:00|850.4|845.4|849.7|844.7|850.6|845.6|849.3|844.3|110
1661935500000|2022-08-31 08:45:00|849.8|844.8|850.3|845.3|851.1|846.1|849.4|844.4|162
1661935800000|2022-08-31 08:50:00|850.4|845.4|849.7|844.7|851.1|846.1|849.6|844.6|149
1661936100000|2022-08-31 08:55:00|849.9|844.9|849.4|844.4|850.5|845.5|849.2|844.2|113
1661936400000|2022-08-31 09:00:00|849.3|844.3|849.1|844.1|849.3|844.3|848.4|843.4|122
1661936700000|2022-08-31 09:05:00|849|844|848.6|843.6|849.2|844.2|848.3|843.3|113
1661937000000|2022-08-31 09:10:00|848.5|843.5|848.6|843.6|848.8|843.8|848.4|843.4|95
1661937300000|2022-08-31 09:15:00|848.7|843.7|849.7|844.7|849.9|844.9|848.3|843.3|102
1661937600000|2022-08-31 09:20:00|849.6|844.6|848.9|843.9|849.8|844.8|848.4|843.4|62
1661937900000|2022-08-31 09:25:00|848.8|843.8|848.6|843.6|849.3|844.3|848.2|843.2|115
1661938200000|2022-08-31 09:30:00|848.7|843.7|849.1|844.1|849.4|844.4|848.2|843.2|83
1661938500000|2022-08-31 09:35:00|848.9|843.9|848.5|843.5|849.3|844.3|848.5|843.5|100
1661938800000|2022-08-31 09:40:00|848.4|843.4|849.2|844.2|849.2|844.2|847.4|842.4|75
1661939100000|2022-08-31 09:45:00|849.1|844.1|847.5|842.5|849.1|844.1|847.4|842.4|69
1661939400000|2022-08-31 09:50:00|847.6|842.6|848.2|843.2|848.3|843.3|847.3|842.3|40
1661939700000|2022-08-31 09:55:00|848|843|846.7|841.7|848|843|846.6|841.6|56
1661940000000|2022-08-31 10:00:00|846.5|841.5|846.9|841.9|847.8|842.8|845.4|840.4|105
1661940300000|2022-08-31 10:05:00|846.6|841.6|848.2|843.2|848.3|843.3|846.6|841.6|91
1661940600000|2022-08-31 10:10:00|848.4|843.4|848.1|843.1|848.9|843.9|847.9|842.9|130
1661940900000|2022-08-31 10:15:00|847.9|842.9|847.2|842.2|847.9|842.9|846.6|841.6|62
1661941200000|2022-08-31 10:20:00|847.1|842.1|847.2|842.2|847.3|842.3|846.7|841.7|63
1661941500000|2022-08-31 10:25:00|847|842|847.2|842.2|847.8|842.8|846.8|841.8|93
1661941800000|2022-08-31 10:30:00|847.1|842.1|847.2|842.2|847.4|842.4|846.7|841.7|105
1661942100000|2022-08-31 10:35:00|847.1|842.1|847.6|842.6|847.8|842.8|847|842|49
1661942400000|2022-08-31 10:40:00|847.5|842.5|845.5|840.5|847.6|842.6|845.4|840.4|117
1661942700000|2022-08-31 10:45:00|845.4|840.4|845.9|840.9|846.3|841.3|845.4|840.4|103
1661943000000|2022-08-31 10:50:00|846|841|847.4|842.4|847.6|842.6|845.6|840.6|114
1661943300000|2022-08-31 10:55:00|847.3|842.3|847.9|842.9|848.1|843.1|846.3|841.3|141
1661943600000|2022-08-31 11:00:00|847.8|842.8|849.7|844.7|850.2|845.2|847.3|842.3|123
1661943900000|2022-08-31 11:05:00|849.8|844.8|849.9|844.9|850|845|848.4|843.4|91
1661944200000|2022-08-31 11:10:00|850|845|849.2|844.2|850|845|848.9|843.9|49
1661944500000|2022-08-31 11:15:00|849.1|844.1|850.9|845.9|851|846|848.8|843.8|70
1661944800000|2022-08-31 11:20:00|850.7|845.7|852|847|852.3|847.3|850.4|845.4|75
1661945100000|2022-08-31 11:25:00|851.9|846.9|852.5|847.5|852.6|847.6|850.9|845.9|69
1661945400000|2022-08-31 11:30:00|852.6|847.6|853.2|848.2|853.2|848.2|852.1|847.1|60
1661945700000|2022-08-31 11:35:00|853.1|848.1|852|847|853.3|848.3|852|847|67
1661946000000|2022-08-31 11:40:00|852.1|847.1|852.5|847.5|852.6|847.6|852|847|35
1661946300000|2022-08-31 11:45:00|852.7|847.7|851.9|846.9|852.7|847.7|851.9|846.9|36
1661946600000|2022-08-31 11:50:00|852|847|852.7|847.7|852.7|847.7|851.7|846.7|104
1661946900000|2022-08-31 11:55:00|852.6|847.6|852.7|847.7|852.7|847.7|851.6|846.6|55
1661947200000|2022-08-31 12:00:00|852.8|847.8|851.3|846.3|853.3|848.3|851|846|135
1661947500000|2022-08-31 12:05:00|851.7|846.7|852.4|847.4|852.9|847.9|851|846|95
1661947800000|2022-08-31 12:10:00|852.3|847.3|852|847|852.7|847.7|851|846|65
1661948100000|2022-08-31 12:15:00|851.9|846.9|851.7|846.7|856.6|849.2|851.5|843.4|239
1661948400000|2022-08-31 12:20:00|851.3|846.3|849.1|844.1|851.4|846.4|848.7|843.7|221
1661948700000|2022-08-31 12:25:00|849.2|844.2|848.7|843.7|849.7|844.7|848.4|843.4|130
1661949000000|2022-08-31 12:30:00|848.5|843.5|848.5|843.5|848.7|843.7|846.3|841.3|148
1661949300000|2022-08-31 12:35:00|848.7|843.7|847.5|842.5|849.2|844.2|847.4|842.4|162
1661949600000|2022-08-31 12:40:00|847.4|842.4|848|843|848.4|843.4|847.2|842.2|141
1661949900000|2022-08-31 12:45:00|847.9|842.9|847.9|842.9|848.9|843.9|847.5|842.5|129
1661950200000|2022-08-31 12:50:00|848|843|847.3|842.3|848.7|843.7|846.8|841.8|115
1661950500000|2022-08-31 12:55:00|847.4|842.4|847.6|842.6|848.3|843.3|846.8|841.8|128
1661950800000|2022-08-31 13:00:00|847.7|842.7|849.9|844.9|850.3|845.3|847.6|842.6|313
1661951100000|2022-08-31 13:05:00|849.8|844.8|851.5|846.5|852.5|847.5|849.5|844.5|228
1661951400000|2022-08-31 13:10:00|851.6|846.6|852|847|853|848|851.3|846.3|165
1661951700000|2022-08-31 13:15:00|851.9|846.9|851.2|846.2|852.4|847.4|850.4|845.4|155
1661952000000|2022-08-31 13:20:00|851.3|846.3|851.1|846.1|852|847|850.9|845.9|145
1661952300000|2022-08-31 13:25:00|851|846|850.8|845.8|851.8|846.8|850.8|845.8|169
1661952600000|2022-08-31 13:30:00|850.9|845.9|850.1|845.1|851.6|846.6|850.1|845.1|294
1661952900000|2022-08-31 13:35:00|850|845|850.4|845.4|850.6|845.6|849.2|844.2|244
1661953200000|2022-08-31 13:40:00|850.5|845.5|852.9|847.9|853.9|848.9|850.4|845.4|198
1661953500000|2022-08-31 13:45:00|852.7|847.7|854.4|849.4|855.9|850.9|852.5|847.5|340
1661953800000|2022-08-31 13:50:00|854.3|849.3|853.1|848.1|855.5|850.5|853|848|331
1661954100000|2022-08-31 13:55:00|853|848|852.6|847.6|853.9|848.9|851.9|846.9|228
1661954400000|2022-08-31 14:00:00|852.5|847.5|850.4|845.4|853|848|850.4|845.4|283
1661954700000|2022-08-31 14:05:00|850.3|845.3|850.7|845.7|851.8|846.8|850.1|845.1|221
1661955000000|2022-08-31 14:10:00|850.8|845.8|854|849|854.4|849.4|850.8|845.8|225
1661955300000|2022-08-31 14:15:00|853.9|848.9|852.9|847.9|854.1|849.1|851.7|846.7|253
1661955600000|2022-08-31 14:20:00|853|848|852.3|847.3|853.5|848.5|851.9|846.9|250
1661955900000|2022-08-31 14:25:00|852.4|847.4|853.6|848.6|854.9|849.9|852|847|219
1661956200000|2022-08-31 14:30:00|853.5|848.5|853.6|848.6|855.2|850.2|852.9|847.9|258
1661956500000|2022-08-31 14:35:00|853.7|848.7|852|847|854.2|849.2|851.5|846.5|175
1661956800000|2022-08-31 14:40:00|851.8|846.8|853.8|848.8|853.9|848.9|851.7|846.7|198
1661957100000|2022-08-31 14:45:00|854|849|855.4|850.4|855.9|850.9|854|849|150
1661957400000|2022-08-31 14:50:00|855.3|850.3|854.7|849.7|856.4|851.4|853.6|848.6|286
1661957700000|2022-08-31 14:55:00|854.8|849.8|853.6|848.6|855.7|850.7|853.5|848.5|199
1661958000000|2022-08-31 15:00:00|853.5|848.5|853.2|848.2|854.3|849.3|852.9|847.9|236
1661958300000|2022-08-31 15:05:00|853.1|848.1|853.2|848.2|854|849|852.5|847.5|151
1661958600000|2022-08-31 15:10:00|853.3|848.3|852|847|854|849|851.8|846.8|199
1661958900000|2022-08-31 15:15:00|852.1|847.1|854.7|849.7|854.7|849.7|851|846|235
1661959200000|2022-08-31 15:20:00|854.8|849.8|854.8|849.8|855.3|850.3|854.1|849.1|185
1661959500000|2022-08-31 15:25:00|854.9|849.9|853.1|848.1|855.7|850.7|853|848|137
1661959800000|2022-08-31 15:30:00|853.2|848.2|852.8|847.8|853.7|848.7|852.7|847.7|167
1661960100000|2022-08-31 15:35:00|852.9|847.9|853.6|848.6|854.7|849.7|852.6|847.6|157
1661960400000|2022-08-31 15:40:00|853.5|848.5|854.6|849.6|854.6|849.6|853|848|152
1661960700000|2022-08-31 15:45:00|854.5|849.5|853.3|848.3|855.2|850.2|853.2|848.2|212
1661961000000|2022-08-31 15:50:00|853.4|848.4|852.8|847.8|853.7|848.7|852.8|847.8|131
1661961300000|2022-08-31 15:55:00|852.9|847.9|852.8|847.8|853.9|848.9|852.7|847.7|103
1661961600000|2022-08-31 16:00:00|852.9|847.9|852.8|847.8|853.2|848.2|852.4|847.4|131
1661961900000|2022-08-31 16:05:00|852.9|847.9|851.7|846.7|853|848|851.5|846.5|105
1661962200000|2022-08-31 16:10:00|851.6|846.6|851.2|846.2|851.9|846.9|851.2|846.2|72
1661962500000|2022-08-31 16:15:00|851.3|846.3|852.2|847.2|853.3|848.3|851.2|846.2|108
1661962800000|2022-08-31 16:20:00|852.1|847.1|850.7|845.7|852.1|847.1|850.6|845.6|93
1661963100000|2022-08-31 16:25:00|850.8|845.8|850.2|845.2|851|846|850.2|845.2|114
1661963400000|2022-08-31 16:30:00|850.3|845.3|850.6|845.6|850.9|845.9|850|845|89
1661963700000|2022-08-31 16:35:00|850.8|845.8|850.7|845.7|851.3|846.3|850.2|845.2|94
1661964000000|2022-08-31 16:40:00|850.8|845.8|850.9|845.9|851.4|846.4|850.2|845.2|93
1661964300000|2022-08-31 16:45:00|851|846|850.6|845.6|851.2|846.2|850.2|845.2|91
1661964600000|2022-08-31 16:50:00|850.7|845.7|850.3|845.3|850.7|845.7|849.3|844.3|131
1661964900000|2022-08-31 16:55:00|850|845|849.2|844.2|850.1|845.1|849|844|83
1661965200000|2022-08-31 17:00:00|849.1|844.1|848.7|843.7|850.1|845.1|847.5|842.5|246
1661965500000|2022-08-31 17:05:00|848.6|843.6|848.8|843.8|849.6|844.6|848|843|118
1661965800000|2022-08-31 17:10:00|848.7|843.7|848.1|843.1|848.8|843.8|847.7|842.7|74
1661966100000|2022-08-31 17:15:00|848.3|843.3|847.5|842.5|848.4|843.4|847.4|842.4|56
1661966400000|2022-08-31 17:20:00|847.4|842.4|847.7|842.7|847.8|842.8|847|842|56
1661966700000|2022-08-31 17:25:00|847.6|842.6|848.1|843.1|848.2|843.2|847.4|842.4|75
1661967000000|2022-08-31 17:30:00|848.2|843.2|848.3|843.3|848.8|843.8|847.7|842.7|90
1661967300000|2022-08-31 17:35:00|848.2|843.2|847.5|842.5|848.3|843.3|847.3|842.3|57
1661967600000|2022-08-31 17:40:00|847.4|842.4|847.9|842.9|848.3|843.3|847.3|842.3|48
1661967900000|2022-08-31 17:45:00|847.7|842.7|847.7|842.7|848.3|843.3|847.7|842.7|59
1661968200000|2022-08-31 17:50:00|847.6|842.6|847.7|842.7|848|843|847.4|842.4|44
1661968500000|2022-08-31 17:55:00|847.8|842.8|848.2|843.2|848.3|843.3|847.6|842.6|93
1661968800000|2022-08-31 18:00:00|848.1|843.1|848|843|849|844|848|843|64
1661969100000|2022-08-31 18:05:00|847.9|842.9|849.7|844.7|849.7|844.7|847.6|842.6|83
1661969400000|2022-08-31 18:10:00|849.6|844.6|849.9|844.9|850|845|849.1|844.1|70
1661969700000|2022-08-31 18:15:00|850|845|849.9|844.9|850.6|845.6|849.9|844.9|88
1661970000000|2022-08-31 18:20:00|850|845|849.6|844.6|850.2|845.2|849.2|844.2|69
1661970300000|2022-08-31 18:25:00|849.5|844.5|849.5|844.5|850.1|845.1|849.3|844.3|104
1661970600000|2022-08-31 18:30:00|849.4|844.4|848.4|843.4|849.5|844.5|848.2|843.2|47
1661970900000|2022-08-31 18:35:00|848.3|843.3|848.1|843.1|848.8|843.8|848.1|843.1|86
1661971200000|2022-08-31 18:40:00|848|843|848.3|843.3|848.5|843.5|847.7|842.7|81
1661971500000|2022-08-31 18:45:00|848.2|843.2|848.5|843.5|848.7|843.7|848|843|88
1661971800000|2022-08-31 18:50:00|848.3|843.3|848.4|843.4|848.7|843.7|848|843|64
1661972100000|2022-08-31 18:55:00|848.5|843.5|848.5|843.5|849.1|844.1|848.2|843.2|71
1661972400000|2022-08-31 19:00:00|848.4|843.4|849.9|844.9|849.9|844.9|848.3|843.3|61
1661972700000|2022-08-31 19:05:00|849.8|844.8|849|844|850.1|845.1|848.5|843.5|98
1661973000000|2022-08-31 19:10:00|848.8|843.8|848.1|843.1|849.1|844.1|847.8|842.8|106
1661973300000|2022-08-31 19:15:00|848.2|843.2|848.8|843.8|849|844|848.1|843.1|96
1661973600000|2022-08-31 19:20:00|848.7|843.7|848.3|843.3|848.9|843.9|848.2|843.2|51
1661973900000|2022-08-31 19:25:00|848.4|843.4|848.5|843.5|848.8|843.8|848.1|843.1|68
1661974200000|2022-08-31 19:30:00|848.4|843.4|847.8|842.8|848.8|843.8|847.8|842.8|69
1661974500000|2022-08-31 19:35:00|847.7|842.7|848.8|843.8|848.9|843.9|847.7|842.7|78
1661974800000|2022-08-31 19:40:00|848.7|843.7|849.7|844.7|849.8|844.8|848.5|843.5|78
1661975100000|2022-08-31 19:45:00|849.6|844.6|848.7|843.7|849.7|844.7|848.4|843.4|146
1661975400000|2022-08-31 19:50:00|848.8|843.8|848.5|843.5|849.1|844.1|848.2|843.2|140
1661975700000|2022-08-31 19:55:00|848.4|843.4|847.6|842.6|848.6|843.6|847.6|842.6|121
1661976000000|2022-08-31 20:00:00|847.7|842.7|847.4|842.4|848.1|843.1|847.2|842.2|102
1661976300000|2022-08-31 20:05:00|847.6|842.6|847.9|842.9|848|843|847.5|842.5|50
1661976600000|2022-08-31 20:10:00|847.8|842.8|848.1|843.1|848.4|843.4|847.8|842.8|33
1661976900000|2022-08-31 20:15:00|848.2|843.2|848.1|843.1|848.2|843.2|848|843|38
1661977200000|2022-08-31 20:20:00|848|843|848|843|848.1|843.1|847.6|842.6|27
1661977500000|2022-08-31 20:25:00|847.9|842.9|848|843|848|843|847.8|842.8|8
1661977800000|2022-08-31 20:30:00|847.9|842.9|848|843|848.1|843.1|847.9|842.9|17
1661978100000|2022-08-31 20:35:00|848.1|843.1|849|844|849|844|848.1|843.1|32
1661978400000|2022-08-31 20:40:00|848.8|843.8|849.2|844.2|849.3|844.3|848.8|843.8|16
1661978700000|2022-08-31 20:45:00|849.1|844.1|848.9|843.9|849.2|844.2|848.5|843.5|27
1661979000000|2022-08-31 20:50:00|848.8|843.8|849|844|849.1|844.1|848.4|843.4|24
1661979300000|2022-08-31 20:55:00|848.9|843.9|852.5|841.5|852.5|844.1|848.7|840.7|40
1661983200000|2022-08-31 22:00:00|851.1|841.6|849.1|844.1|851.1|844.3|848.4|840.8|94
1661983500000|2022-08-31 22:05:00|849.2|844.2|849.4|844.4|849.6|844.6|848.6|843.6|30
1661983800000|2022-08-31 22:10:00|849.9|844.9|848.6|843.6|849.9|844.9|848.2|843.2|16
1661984100000|2022-08-31 22:15:00|848.5|843.5|848.5|843.5|848.6|843.6|848.2|843.2|14
1661984400000|2022-08-31 22:20:00|846|841|850|839|850.8|843.1|845.8|838.9|57
1661984700000|2022-08-31 22:25:00|849.9|838.9|849.7|838.7|850|839|849.2|838.2|41
1661985000000|2022-08-31 22:30:00|849.8|838.8|850|839|850.1|839.1|849.4|838.4|22
1661985300000|2022-08-31 22:35:00|849.9|838.9|849.7|838.7|850.2|839.2|849.4|838.4|23
1661985600000|2022-08-31 22:40:00|849.8|838.8|849.6|838.6|850|839|849.6|838.6|39
1661985900000|2022-08-31 22:45:00|849.7|838.7|849.6|838.6|850.3|839.3|849.6|838.6|29
1661986200000|2022-08-31 22:50:00|849.7|838.7|850|839|850|839|849.1|838.1|9
1661986500000|2022-08-31 22:55:00|850.2|839.2|850.3|839.3|850.3|839.3|849.6|838.6|51
1661986800000|2022-08-31 23:00:00|849.6|838.6|849.7|838.7|850.4|839.4|849.4|838.4|72
1661987100000|2022-08-31 23:05:00|849.6|838.6|849.4|838.4|849.7|838.7|848.9|837.9|50
1661987400000|2022-08-31 23:10:00|849.6|838.6|849.3|838.3|849.9|838.9|849|838|56
1661987700000|2022-08-31 23:15:00|848.5|837.5|849.4|838.4|849.8|838.8|848.5|837.5|20
1661988000000|2022-08-31 23:20:00|849.3|838.3|849|838|849.4|838.4|847.8|836.8|34
1661988300000|2022-08-31 23:25:00|848.8|837.8|848.5|837.5|849.1|838.1|848.1|837.1|43
1661988600000|2022-08-31 23:30:00|848.2|837.2|849|838|849|838|847.8|836.8|83
1661988900000|2022-08-31 23:35:00|849.1|838.1|848.3|837.3|849.2|838.2|848.2|837.2|46
1661989200000|2022-08-31 23:40:00|848.2|837.2|847.8|836.8|848.2|837.2|847.7|836.7|14
1661989500000|2022-08-31 23:45:00|847.7|836.7|847.4|836.4|848.3|837.3|847.4|836.4|39
1661989800000|2022-08-31 23:50:00|847.3|836.3|846.6|835.6|847.5|836.5|846.5|835.5|45
1661990100000|2022-08-31 23:55:00|846.5|835.5|847.3|836.3|847.4|836.4|846.4|835.4|64
1661990400000|2022-09-01 00:00:00|847.2|836.2|846.7|835.7|847.4|836.4|846.4|835.4|60
1661994000000|2022-09-01 01:00:00|845.6|834.6|843.4|838.4|845.6|838.5|842|834.3|77
1661994300000|2022-09-01 01:05:00|843.3|838.3|843.9|838.9|844.1|839.1|843|838|103
1661994600000|2022-09-01 01:10:00|843.8|838.8|843.6|838.6|844.1|839.1|843.3|838.3|130
1661994900000|2022-09-01 01:15:00|843.5|838.5|844.2|839.2|845|840|843.5|838.5|56
1661995200000|2022-09-01 01:20:00|844.4|839.4|843.8|838.8|844.5|839.5|843.8|838.8|57
1661995500000|2022-09-01 01:25:00|843.9|838.9|843|838|844|839|842.7|837.7|52
1661995800000|2022-09-01 01:30:00|843.1|838.1|841.8|836.8|843.1|838.1|841.8|836.8|130
1661996100000|2022-09-01 01:35:00|841.9|836.9|843|838|843.2|838.2|841.3|836.3|47
1661996400000|2022-09-01 01:40:00|842.9|837.9|844.2|839.2|844.2|839.2|842.8|837.8|31
1661996700000|2022-09-01 01:45:00|844.1|839.1|844.5|839.5|844.8|839.8|844.1|839.1|78
1661997000000|2022-09-01 01:50:00|844.6|839.6|844.5|839.5|844.6|839.6|844.3|839.3|52
1661997300000|2022-09-01 01:55:00|844.6|839.6|844.4|839.4|844.6|839.6|844.2|839.2|67
1661997600000|2022-09-01 02:00:00|844.2|839.2|843.5|838.5|844.2|839.2|843.1|838.1|60
1661997900000|2022-09-01 02:05:00|843.4|838.4|843.5|838.5|843.9|838.9|843.4|838.4|64
1661998200000|2022-09-01 02:10:00|843.4|838.4|844.3|839.3|844.7|839.7|843.2|838.2|66
1661998500000|2022-09-01 02:15:00|844.4|839.4|844.7|839.7|844.8|839.8|844.3|839.3|12
1661998800000|2022-09-01 02:20:00|844.8|839.8|845.2|840.2|845.4|840.4|844.8|839.8|62
1661999100000|2022-09-01 02:25:00|845.3|840.3|845.5|840.5|845.8|840.8|845.1|840.1|57
1661999400000|2022-09-01 02:30:00|845.6|840.6|846.5|841.5|846.5|841.5|845.4|840.4|41
1661999700000|2022-09-01 02:35:00|846.6|841.6|846|841|846.7|841.7|846|841|15
1662000000000|2022-09-01 02:40:00|845.9|840.9|846.9|841.9|847|842|845.5|840.5|25
1662000300000|2022-09-01 02:45:00|847|842|847.1|842.1|847.6|842.6|846.9|841.9|40
1662000600000|2022-09-01 02:50:00|847|842|847.2|842.2|847.8|842.8|847|842|87
1662000900000|2022-09-01 02:55:00|847|842|847.3|842.3|847.3|842.3|846.8|841.8|61
1662001200000|2022-09-01 03:00:00|847.5|842.5|848|843|848|843|847.3|842.3|69
1662001500000|2022-09-01 03:05:00|848.1|843.1|848.2|843.2|848.9|843.9|848|843|42
1662001800000|2022-09-01 03:10:00|848|843|848|843|848.4|843.4|847.8|842.8|31
1662002100000|2022-09-01 03:15:00|848.1|843.1|848.9|843.9|849.1|844.1|848.1|843.1|56
1662002400000|2022-09-01 03:20:00|849|844|848.5|843.5|849.2|844.2|848.4|843.4|29
1662002700000|2022-09-01 03:25:00|848.4|843.4|849.8|844.8|849.9|844.9|848.4|843.4|49
1662003000000|2022-09-01 03:30:00|849.7|844.7|849.5|844.5|849.7|844.7|849|844|26
1662003300000|2022-09-01 03:35:00|849.4|844.4|849.3|844.3|849.5|844.5|848.9|843.9|18
1662003600000|2022-09-01 03:40:00|849.2|844.2|847.8|842.8|849.3|844.3|847.4|842.4|53
1662003900000|2022-09-01 03:45:00|847.7|842.7|847.9|842.9|847.9|842.9|847.4|842.4|80
1662004200000|2022-09-01 03:50:00|848|843|849.4|844.4|849.5|844.5|847.8|842.8|68
1662004500000|2022-09-01 03:55:00|849.3|844.3|849|844|849.3|844.3|848.7|843.7|17
1662004800000|2022-09-01 04:00:00|849.1|844.1|849.4|844.4|849.6|844.6|849.1|844.1|20
1662005100000|2022-09-01 04:05:00|849.3|844.3|851.1|846.1|851.1|846.1|849.2|844.2|32
1662005400000|2022-09-01 04:10:00|851|846|849.7|844.7|851.1|846.1|849.6|844.6|59
1662005700000|2022-09-01 04:15:00|849.6|844.6|849.2|844.2|849.8|844.8|848.9|843.9|43
1662006000000|2022-09-01 04:20:00|849.1|844.1|849.1|844.1|849.2|844.2|849.1|844.1|11
1662006300000|2022-09-01 04:25:00|849|844|849.5|844.5|849.6|844.6|848.7|843.7|30
1662006600000|2022-09-01 04:30:00|849.6|844.6|849.3|844.3|849.6|844.6|848.8|843.8|19
1662006900000|2022-09-01 04:35:00|849.1|844.1|849.1|844.1|849.1|844.1|848.7|843.7|16
1662007200000|2022-09-01 04:40:00|849.5|844.5|849.2|844.2|849.6|844.6|849.1|844.1|60
1662007500000|2022-09-01 04:45:00|848.8|843.8|849.8|844.8|849.9|844.9|848.8|843.8|42
1662007800000|2022-09-01 04:50:00|849.7|844.7|849.9|844.9|849.9|844.9|849.5|844.5|38
1662008100000|2022-09-01 04:55:00|849.8|844.8|849.5|844.5|849.8|844.8|849.2|844.2|38
1662008400000|2022-09-01 05:00:00|849.4|844.4|848.8|843.8|849.7|844.7|848.8|843.8|55
1662008700000|2022-09-01 05:05:00|848.9|843.9|849.2|844.2|850.2|845.2|848.4|843.4|51
1662009000000|2022-09-01 05:10:00|849.3|844.3|849.6|844.6|849.8|844.8|848.9|843.9|56
1662009300000|2022-09-01 05:15:00|849.7|844.7|849.5|844.5|850.1|845.1|849.2|844.2|47
1662009600000|2022-09-01 05:20:00|849.4|844.4|850.4|845.4|850.5|845.5|849.3|844.3|55
1662009900000|2022-09-01 05:25:00|850.1|845.1|850.9|845.9|851.2|846.2|850.1|845.1|70
1662010200000|2022-09-01 05:30:00|851|846|850.3|845.3|851|846|850.1|845.1|92
1662010500000|2022-09-01 05:35:00|850.4|845.4|851.1|846.1|851.4|846.4|850.1|845.1|80
1662010800000|2022-09-01 05:40:00|851|846|852.1|847.1|852.1|847.1|850.6|845.6|63
1662011100000|2022-09-01 05:45:00|852|847|851.8|846.8|852.5|847.5|851.8|846.8|77
1662011400000|2022-09-01 05:50:00|851.9|846.9|852.2|847.2|852.6|847.6|851.6|846.6|98
1662011700000|2022-09-01 05:55:00|852|847|851.8|846.8|852.4|847.4|851.6|846.6|65
1662012000000|2022-09-01 06:00:00|851.7|846.7|849|844|852|847|848.6|843.6|111
1662012300000|2022-09-01 06:05:00|849.1|844.1|849.4|844.4|849.5|844.5|848.7|843.7|69
1662012600000|2022-09-01 06:10:00|849.3|844.3|848.8|843.8|849.4|844.4|848.5|843.5|84
1662012900000|2022-09-01 06:15:00|848.7|843.7|849.1|844.1|849.4|844.4|848.3|843.3|70
1662013200000|2022-09-01 06:20:00|849|844|848.1|843.1|849.7|844.7|848.1|843.1|80
1662013500000|2022-09-01 06:25:00|848.2|843.2|848.1|843.1|848.3|843.3|847.4|842.4|81
1662013800000|2022-09-01 06:30:00|848.2|843.2|849.2|844.2|849.5|844.5|847.9|842.9|92
1662014100000|2022-09-01 06:35:00|849|844|851.2|846.2|851.2|846.2|848.9|843.9|110
1662014400000|2022-09-01 06:40:00|851.4|846.4|852.6|847.6|852.9|847.9|851.2|846.2|108
1662014700000|2022-09-01 06:45:00|852.5|847.5|852.1|847.1|853|848|852.1|847.1|115
1662015000000|2022-09-01 06:50:00|852.2|847.2|851.9|846.9|852.5|847.5|851.1|846.1|141
1662015300000|2022-09-01 06:55:00|851.8|846.8|850.5|845.5|852.4|847.4|850.5|845.5|153
1662015600000|2022-09-01 07:00:00|850.6|845.6|848.9|843.9|850.9|845.9|848.3|843.3|182
1662015900000|2022-09-01 07:05:00|848.8|843.8|848.6|843.6|849.1|844.1|848|843|116
1662016200000|2022-09-01 07:10:00|848.4|843.4|848.6|843.6|848.6|843.6|847.7|842.7|94
1662016500000|2022-09-01 07:15:00|848.3|843.3|848.8|843.8|849.1|844.1|847.6|842.6|122
1662016800000|2022-09-01 07:20:00|848.7|843.7|848.2|843.2|849.3|844.3|847.7|842.7|111
1662017100000|2022-09-01 07:25:00|848.1|843.1|847.4|842.4|848.4|843.4|847.3|842.3|133
1662017400000|2022-09-01 07:30:00|847.3|842.3|847.8|842.8|848.2|843.2|847.3|842.3|44
1662017700000|2022-09-01 07:35:00|847.7|842.7|847.7|842.7|848.2|843.2|847.7|842.7|33
1662018000000|2022-09-01 07:40:00|847.8|842.8|847.7|842.7|847.8|842.8|847.3|842.3|18
1662018300000|2022-09-01 07:45:00|847.6|842.6|848.1|843.1|848.2|843.2|847.6|842.6|16
1662018600000|2022-09-01 07:50:00|848|843|848.4|843.4|848.5|843.5|847.9|842.9|30
1662018900000|2022-09-01 07:55:00|848.5|843.5|849.2|844.2|849.2|844.2|848.5|843.5|22
1662019200000|2022-09-01 08:00:00|849.3|844.3|849.5|844.5|849.9|844.9|848.2|843.2|45
1662019500000|2022-09-01 08:05:00|849.9|844.9|850.8|845.8|850.9|845.9|849.8|844.8|60
1662019800000|2022-09-01 08:10:00|850.7|845.7|849.3|844.3|850.7|845.7|849.2|844.2|41
1662020100000|2022-09-01 08:15:00|849.4|844.4|847.9|842.9|849.5|844.5|847.8|842.8|32
1662020400000|2022-09-01 08:20:00|847.8|842.8|848.1|843.1|851.8|844.6|846.4|840.2|77
1662020700000|2022-09-01 08:25:00|847.9|842.9|847.8|842.8|847.9|842.9|847.2|842.2|29
1662021000000|2022-09-01 08:30:00|848|843|846|841|848.5|843.5|846|841|67
1662021300000|2022-09-01 08:35:00|846.1|841.1|844.8|839.8|846.1|841.1|844.8|839.8|40
1662021600000|2022-09-01 08:40:00|844.9|839.9|845.1|840.1|845.2|840.2|844.4|839.4|64
1662021900000|2022-09-01 08:45:00|845|840|844.3|839.3|845.1|840.1|843.9|838.9|71
1662022200000|2022-09-01 08:50:00|844.2|839.2|844.4|839.4|844.5|839.5|844.1|839.1|45
1662022500000|2022-09-01 08:55:00|844.5|839.5|846.1|841.1|846.1|841.1|844.4|839.4|46
1662022800000|2022-09-01 09:00:00|846.3|841.3|848.1|843.1|848.3|843.3|846.3|841.3|61
1662023100000|2022-09-01 09:05:00|847.8|842.8|846.6|841.6|848|843|846.6|841.6|30
1662023400000|2022-09-01 09:10:00|846.7|841.7|847.7|842.7|847.8|842.8|846.2|841.2|75
1662023700000|2022-09-01 09:15:00|847.8|842.8|847.6|842.6|849|844|847.6|842.6|49
1662024000000|2022-09-01 09:20:00|847.7|842.7|848.9|843.9|848.9|843.9|847.5|842.5|45
1662024300000|2022-09-01 09:25:00|848.8|843.8|848.3|843.3|849|844|848.3|843.3|37
1662024600000|2022-09-01 09:30:00|848.4|843.4|847|842|848.5|843.5|846.9|841.9|34
1662024900000|2022-09-01 09:35:00|846.8|841.8|848.4|843.4|848.4|843.4|846.4|841.4|46
1662025200000|2022-09-01 09:40:00|848.5|843.5|849.3|844.3|850.1|845.1|848.2|843.2|57
1662025500000|2022-09-01 09:45:00|849.4|844.4|848.8|843.8|849.7|844.7|848.8|843.8|21
1662025800000|2022-09-01 09:50:00|848.9|843.9|849.8|844.8|850.1|845.1|848.9|843.9|38
1662026100000|2022-09-01 09:55:00|849.9|844.9|848.5|843.5|849.9|844.9|848.5|843.5|20
1662026400000|2022-09-01 10:00:00|848.2|843.2|846.9|841.9|848.3|843.3|846.9|841.9|36
1662026700000|2022-09-01 10:05:00|846.7|841.7|846.7|841.7|847.2|842.2|846.6|841.6|26
1662027000000|2022-09-01 10:10:00|846.6|841.6|844.9|839.9|846.6|841.6|844.8|839.8|38
1662027300000|2022-09-01 10:15:00|845|840|845.7|840.7|845.7|840.7|844.6|839.6|23
1662027600000|2022-09-01 10:20:00|845.6|840.6|845.2|840.2|845.6|840.6|844.8|839.8|53
1662027900000|2022-09-01 10:25:00|845.1|840.1|846|841|846|841|844.5|839.5|19
1662028200000|2022-09-01 10:30:00|845.8|840.8|844.1|839.1|845.8|840.8|844|839|28
1662028500000|2022-09-01 10:35:00|844.3|839.3|843.5|838.5|844.3|839.3|843.3|838.3|19
1662028800000|2022-09-01 10:40:00|843.6|838.6|842.9|837.9|843.6|838.6|842.3|837.3|19
1662029100000|2022-09-01 10:45:00|843|838|844.3|839.3|844.7|839.7|842.8|837.8|24
1662029400000|2022-09-01 10:50:00|844.4|839.4|843.8|838.8|844.4|839.4|843|838|22
1662029700000|2022-09-01 10:55:00|843.6|838.6|844.5|839.5|844.9|839.9|843.2|838.2|20
1662030000000|2022-09-01 11:00:00|844.3|839.3|844|839|845|840|844|839|22
1662030300000|2022-09-01 11:05:00|843.8|838.8|843.6|838.6|843.9|838.9|842.8|837.8|21
1662030600000|2022-09-01 11:10:00|843.5|838.5|844|839|844|839|843|838|32
1662030900000|2022-09-01 11:15:00|843.9|838.9|844.8|839.8|844.8|839.8|843.8|838.8|27
1662031200000|2022-09-01 11:20:00|844.6|839.6|843.7|838.7|844.7|839.7|843.6|838.6|32
1662031500000|2022-09-01 11:25:00|843.6|838.6|843.8|838.8|844.2|839.2|842.9|837.9|57
1662031800000|2022-09-01 11:30:00|843.7|838.7|843.5|838.5|844.1|839.1|843.4|838.4|58
1662032100000|2022-09-01 11:35:00|843.4|838.4|846.7|841.7|846.7|841.7|843.4|838.4|36
1662032400000|2022-09-01 11:40:00|847|842|848.6|843.6|848.6|843.6|846.8|841.8|82
1662032700000|2022-09-01 11:45:00|848.7|843.7|847.1|842.1|849.4|844.4|847.1|842.1|46
1662033000000|2022-09-01 11:50:00|847.2|842.2|845.4|840.4|847.4|842.4|845.4|840.4|71
1662033300000|2022-09-01 11:55:00|845.3|840.3|845.4|840.4|845.7|840.7|844.7|839.7|77
1662033600000|2022-09-01 12:00:00|845.1|840.1|842.7|837.7|845.2|840.2|842.4|837.4|165
1662033900000|2022-09-01 12:05:00|842.8|837.8|842.3|837.3|843.3|838.3|841.8|836.8|102
1662034200000|2022-09-01 12:10:00|842.1|837.1|842.3|837.3|842.6|837.6|841.3|836.3|131
1662034500000|2022-09-01 12:15:00|842.2|837.2|843.1|838.1|843.2|838.2|841.7|836.7|120
1662034800000|2022-09-01 12:20:00|842.5|837.5|840.4|835.4|842.6|837.6|840|835|206
1662035100000|2022-09-01 12:25:00|840.2|835.2|840.9|835.9|841.6|836.6|839.9|834.9|131
1662035400000|2022-09-01 12:30:00|841|836|839.1|834.1|841.3|836.3|838.3|833.3|278
1662035700000|2022-09-01 12:35:00|839|834|838.5|833.5|840.9|835.9|838.2|833.2|226
1662036000000|2022-09-01 12:40:00|838.4|833.4|839.1|834.1|839.8|834.8|838|833|239
1662036300000|2022-09-01 12:45:00|839.2|834.2|839.9|834.9|841.8|836.8|838.7|833.7|211
1662036600000|2022-09-01 12:50:00|839.7|834.7|838.7|833.7|840.6|835.6|838.1|833.1|158
1662036900000|2022-09-01 12:55:00|838.8|833.8|839.8|834.8|840.6|835.6|838.2|833.2|188
1662037200000|2022-09-01 13:00:00|840|835|839.9|834.9|841.3|836.3|839.6|834.6|276
1662037500000|2022-09-01 13:05:00|839.8|834.8|839.5|834.5|841.4|836.4|839.3|834.3|196
1662037800000|2022-09-01 13:10:00|839.6|834.6|837.2|832.2|839.6|834.6|837.2|832.2|175
1662038100000|2022-09-01 13:15:00|837.1|832.1|836.8|831.8|838.3|833.3|836.4|831.4|159
1662038400000|2022-09-01 13:20:00|836.7|831.7|837.7|832.7|838.4|833.4|836.7|831.7|196
1662038700000|2022-09-01 13:25:00|837.6|832.6|838.3|833.3|838.8|833.8|837.4|832.4|171
1662039000000|2022-09-01 13:30:00|838.2|833.2|835.4|830.4|838.2|833.2|835.1|830.1|259
1662039300000|2022-09-01 13:35:00|835.2|830.2|835.6|830.6|836.2|831.2|834.2|829.2|211
1662039600000|2022-09-01 13:40:00|835.5|830.5|835.2|830.2|836.4|831.4|835.1|830.1|198
1662039900000|2022-09-01 13:45:00|835.1|830.1|832.9|827.9|835.5|830.5|832.5|827.5|275
1662040200000|2022-09-01 13:50:00|833.3|828.3|833.7|828.7|834|829|832.5|827.5|238
1662040500000|2022-09-01 13:55:00|833|828|834.6|829.6|835|830|832.8|827.8|113
1662040800000|2022-09-01 14:00:00|834.5|829.5|829|824|835.5|830.5|828|823|470
1662041100000|2022-09-01 14:05:00|828.9|823.9|828.3|823.3|829.5|824.5|827.5|822.5|265
1662041400000|2022-09-01 14:10:00|828.4|823.4|826.7|821.7|828.5|823.5|825.8|820.8|253
1662041700000|2022-09-01 14:15:00|826.6|821.6|826.3|821.3|827|822|824.6|819.6|251
1662042000000|2022-09-01 14:20:00|826.2|821.2|832.2|827.2|832.8|827.8|826|821|261
1662042300000|2022-09-01 14:25:00|832.3|827.3|833.5|828.5|834.7|829.7|832.2|827.2|297
1662042600000|2022-09-01 14:30:00|833.3|828.3|830.1|825.1|833.6|828.6|830|825|299
1662042900000|2022-09-01 14:35:00|830|825|829.5|824.5|831.2|826.2|829.4|824.4|231
1662043200000|2022-09-01 14:40:00|829.6|824.6|828.1|823.1|830.1|825.1|827.1|822.1|266
1662043500000|2022-09-01 14:45:00|827.8|822.8|826.6|821.6|828.1|823.1|826|821|258
1662043800000|2022-09-01 14:50:00|826.5|821.5|828.7|823.7|829.7|824.7|826.2|821.2|233
1662044100000|2022-09-01 14:55:00|828.9|823.9|830|825|832.1|827.1|828.8|823.8|220
1662044400000|2022-09-01 15:00:00|829.8|824.8|829.6|824.6|831.1|826.1|828.6|823.6|236
1662044700000|2022-09-01 15:05:00|829.5|824.5|831.3|826.3|832.5|827.5|829.5|824.5|153
1662045000000|2022-09-01 15:10:00|831.2|826.2|834.4|829.4|834.4|829.4|831.2|826.2|117
1662045300000|2022-09-01 15:15:00|834.5|829.5|833.1|828.1|835.4|830.4|833.1|828.1|144
1662045600000|2022-09-01 15:20:00|833|828|830.3|825.3|833.3|828.3|830.2|825.2|78
1662045900000|2022-09-01 15:25:00|830.4|825.4|831.3|826.3|832.8|827.8|830|825|131
1662046200000|2022-09-01 15:30:00|830.8|825.8|833.5|828.5|834.2|829.2|830.4|825.4|157
1662046500000|2022-09-01 15:35:00|834.1|829.1|833.1|828.1|836.8|831.8|832.3|827.3|73
1662046800000|2022-09-01 15:40:00|833.2|828.2|832.9|827.9|833.6|828.6|832.6|827.6|96
1662047100000|2022-09-01 15:45:00|833|828|834.6|829.6|834.6|829.6|832.9|827.9|65
1662047400000|2022-09-01 15:50:00|834.5|829.5|836.2|831.2|836.7|831.7|833.1|828.1|87
1662047700000|2022-09-01 15:55:00|836.3|831.3|836.2|831.2|836.3|831.3|834.7|829.7|143
1662048000000|2022-09-01 16:00:00|835.9|830.9|836.5|831.5|837.5|832.5|835.8|830.8|195
1662048300000|2022-09-01 16:05:00|836.6|831.6|835.6|830.6|836.6|831.6|835.1|830.1|133
1662048600000|2022-09-01 16:10:00|835.4|830.4|835.3|830.3|835.7|830.7|834.7|829.7|138
1662048900000|2022-09-01 16:15:00|835.4|830.4|836.1|831.1|837|832|835.4|830.4|101
1662049200000|2022-09-01 16:20:00|836|831|834.9|829.9|836|831|834.7|829.7|81
1662049500000|2022-09-01 16:25:00|834.8|829.8|834.3|829.3|834.8|829.8|834|829|98
1662049800000|2022-09-01 16:30:00|834.2|829.2|834.2|829.2|834.3|829.3|833|828|108
1662050100000|2022-09-01 16:35:00|834.3|829.3|831.7|826.7|834.5|829.5|831.3|826.3|133
1662050400000|2022-09-01 16:40:00|831.6|826.6|833.4|828.4|833.5|828.5|830.9|825.9|96
1662050700000|2022-09-01 16:45:00|833.5|828.5|833.4|828.4|833.5|828.5|832.3|827.3|109
1662051000000|2022-09-01 16:50:00|833.3|828.3|832.6|827.6|833.5|828.5|831.3|826.3|124
1662051300000|2022-09-01 16:55:00|832.5|827.5|831.7|826.7|833.1|828.1|831.3|826.3|157
1662051600000|2022-09-01 17:00:00|832|827|832.3|827.3|833.1|828.1|831.9|826.9|115
1662051900000|2022-09-01 17:05:00|832.1|827.1|832.5|827.5|833.2|828.2|831.8|826.8|76
1662052200000|2022-09-01 17:10:00|832.4|827.4|832.8|827.8|833|828|832|827|76
1662052500000|2022-09-01 17:15:00|832.9|827.9|832.5|827.5|833.1|828.1|832.4|827.4|89
1662052800000|2022-09-01 17:20:00|832.6|827.6|833.2|828.2|833.5|828.5|832.4|827.4|103
1662053100000|2022-09-01 17:25:00|833.4|828.4|833.9|828.9|834.6|829.6|833|828|127
1662053400000|2022-09-01 17:30:00|834|829|833.1|828.1|834.3|829.3|832.8|827.8|77
1662053700000|2022-09-01 17:35:00|833|828|832.6|827.6|833.6|828.6|832.4|827.4|82
1662054000000|2022-09-01 17:40:00|832.7|827.7|832.5|827.5|832.9|827.9|832.1|827.1|71
1662054300000|2022-09-01 17:45:00|832.4|827.4|833|828|833.1|828.1|831.6|826.6|64
1662054600000|2022-09-01 17:50:00|833.1|828.1|832.4|827.4|833.4|828.4|831.8|826.8|104
1662054900000|2022-09-01 17:55:00|832.5|827.5|833.2|828.2|833.6|828.6|831.7|826.7|89
1662055200000|2022-09-01 18:00:00|833.3|828.3|834|829|834|829|832.9|827.9|138
1662055500000|2022-09-01 18:05:00|833.9|828.9|833.3|828.3|834.4|829.4|833|828|62
1662055800000|2022-09-01 18:10:00|833.4|828.4|833|828|833.4|828.4|832.6|827.6|113
1662056100000|2022-09-01 18:15:00|833.1|828.1|833.2|828.2|833.4|828.4|832.7|827.7|72
1662056400000|2022-09-01 18:20:00|833.3|828.3|833.9|828.9|834.2|829.2|833.2|828.2|106
1662056700000|2022-09-01 18:25:00|834|829|833.8|828.8|834.7|829.7|833.6|828.6|112
1662057000000|2022-09-01 18:30:00|833.9|828.9|832.4|827.4|834.4|829.4|832.4|827.4|90
1662057300000|2022-09-01 18:35:00|832.3|827.3|830.6|825.6|832.7|827.7|830.5|825.5|127
1662057600000|2022-09-01 18:40:00|830.7|825.7|831.2|826.2|831.6|826.6|830.6|825.6|94
1662057900000|2022-09-01 18:45:00|831.1|826.1|831|826|831.9|826.9|830.8|825.8|68
1662058200000|2022-09-01 18:50:00|831.1|826.1|831.2|826.2|831.3|826.3|830.5|825.5|65
1662058500000|2022-09-01 18:55:00|831.4|826.4|831.3|826.3|831.8|826.8|830.5|825.5|100
1662058800000|2022-09-01 19:00:00|831.4|826.4|831.5|826.5|832.3|827.3|831.3|826.3|89
1662059100000|2022-09-01 19:05:00|831.6|826.6|832.4|827.4|832.7|827.7|831.6|826.6|104
1662059400000|2022-09-01 19:10:00|832.6|827.6|832.7|827.7|833.2|828.2|832.2|827.2|59
1662059700000|2022-09-01 19:15:00|832.6|827.6|831.9|826.9|832.7|827.7|831.8|826.8|86
1662060000000|2022-09-01 19:20:00|832|827|831.9|826.9|832.1|827.1|831.6|826.6|71
1662060300000|2022-09-01 19:25:00|832|827|831.3|826.3|832|827|831.3|826.3|92
1662060600000|2022-09-01 19:30:00|831.2|826.2|831.1|826.1|831.5|826.5|831.1|826.1|87
1662060900000|2022-09-01 19:35:00|831.3|826.3|831.6|826.6|831.8|826.8|831.2|826.2|42
1662061200000|2022-09-01 19:40:00|831.5|826.5|831.8|826.8|832.2|827.2|831.4|826.4|55
1662061500000|2022-09-01 19:45:00|831.9|826.9|831.5|826.5|832.1|827.1|831.4|826.4|41
1662061800000|2022-09-01 19:50:00|831.6|826.6|832.2|827.2|832.4|827.4|831.4|826.4|66
1662062100000|2022-09-01 19:55:00|832.3|827.3|832.3|827.3|832.8|827.8|832.2|827.2|82
1662062400000|2022-09-01 20:00:00|832.2|827.2|832.2|827.2|832.4|827.4|831.8|826.8|36
1662062700000|2022-09-01 20:05:00|832.1|827.1|832.2|827.2|832.4|827.4|832.1|827.1|34
1662063000000|2022-09-01 20:10:00|831.9|826.9|832|827|832.2|827.2|831.9|826.9|11
1662063300000|2022-09-01 20:15:00|832.1|827.1|832.6|827.6|832.8|827.8|832.1|827.1|26
1662063600000|2022-09-01 20:20:00|832.7|827.7|833.1|828.1|833.2|828.2|832.6|827.6|25
1662063900000|2022-09-01 20:25:00|833.3|828.3|833.1|828.1|833.4|828.4|833|828|34
1662064200000|2022-09-01 20:30:00|833|828|833|828|833.3|828.3|833|828|13
1662064500000|2022-09-01 20:35:00|833.1|828.1|833.3|828.3|833.4|828.4|833|828|18
1662064800000|2022-09-01 20:40:00|833.4|828.4|833.3|828.3|833.5|828.5|833.1|828.1|16
1662065100000|2022-09-01 20:45:00|833|828|831.8|826.8|833|828|831.8|826.8|19
1662065400000|2022-09-01 20:50:00|831.9|826.9|834.2|825.4|834.7|827.1|831.5|825.1|41
1662065700000|2022-09-01 20:55:00|834.3|825.9|835|824|835.8|827.8|832.8|822.5|59
1662069600000|2022-09-01 22:00:00|835.1|824.1|832.7|827.7|835.1|829.1|832.7|824.1|76
1662069900000|2022-09-01 22:05:00|832.5|827.5|834|829|834.4|829.4|832.2|827.2|82
1662070200000|2022-09-01 22:10:00|834.1|829.1|834.9|829.9|835|830|833.9|828.9|51
1662070500000|2022-09-01 22:15:00|835.1|830.1|835.8|830.8|835.8|830.8|834.4|829.4|32
1662070800000|2022-09-01 22:20:00|835.9|830.9|836.4|831.4|836.6|831.6|835.8|830.8|16
1662071100000|2022-09-01 22:25:00|836.5|831.5|836.2|831.2|836.5|831.5|835.7|830.7|41
1662071400000|2022-09-01 22:30:00|836.1|831.1|835.8|830.8|836.2|831.2|835.2|830.2|27
1662071700000|2022-09-01 22:35:00|835.7|830.7|835.8|830.8|835.8|830.8|835.2|830.2|14
1662072000000|2022-09-01 22:40:00|835.7|830.7|836.2|831.2|836.2|831.2|835|830|27
1662072300000|2022-09-01 22:45:00|836.3|831.3|836.3|831.3|836.5|831.5|836.1|831.1|12
1662072600000|2022-09-01 22:50:00|836.1|831.1|835.8|830.8|836.2|831.2|835.8|830.8|12
1662072900000|2022-09-01 22:55:00|835.7|830.7|836.5|831.5|836.6|831.6|835.7|830.7|28
1662073200000|2022-09-01 23:00:00|836.4|831.4|836.3|831.3|836.5|831.5|835.6|830.6|23
1662073500000|2022-09-01 23:05:00|836.4|831.4|836|831|836.8|831.8|835.6|830.6|33
1662073800000|2022-09-01 23:10:00|836.1|831.1|836.2|831.2|836.4|831.4|836.1|831.1|14
1662074100000|2022-09-01 23:15:00|836.1|831.1|835.2|830.2|836.3|831.3|835|830|24
1662074400000|2022-09-01 23:20:00|835.1|830.1|835.3|830.3|835.3|830.3|834.7|829.7|16
1662074700000|2022-09-01 23:25:00|835.4|830.4|835.7|830.7|835.8|830.8|835.2|830.2|22
1662075000000|2022-09-01 23:30:00|835.8|830.8|835.9|830.9|836.1|831.1|834.7|829.7|31
1662075300000|2022-09-01 23:35:00|836.7|828.3|835.4|830.4|836.7|831.1|835.4|828.1|23
1662075600000|2022-09-01 23:40:00|835.7|830.7|836.2|831.2|836.6|831.2|835.2|827.7|26
1662075900000|2022-09-01 23:45:00|836.1|831.1|834.2|829.2|836.1|831.1|834.1|829.1|77
1662076200000|2022-09-01 23:50:00|834.3|829.3|833.8|828.8|834.8|829.8|833.5|828.5|49
1662076500000|2022-09-01 23:55:00|833.6|828.6|833.5|828.5|835|830|833.3|828.3|42
1662076800000|2022-09-02 00:00:00|833.3|828.3|834.2|829.2|834.7|829.7|833.3|828.3|60
1662077100000|2022-09-02 00:05:00|834.4|829.4|835.6|830.6|835.6|830.6|834.1|829.1|41
1662077400000|2022-09-02 00:10:00|835.7|830.7|835.6|830.6|836|831|835.6|830.6|31
1662077700000|2022-09-02 00:15:00|835.7|830.7|835.6|830.6|835.7|830.7|835|830|30
1662078000000|2022-09-02 00:20:00|835.5|830.5|835.6|830.6|835.9|830.9|835.4|830.4|19
1662078300000|2022-09-02 00:25:00|835.8|830.8|836.3|831.3|836.5|831.5|835.8|830.8|42
1662078600000|2022-09-02 00:30:00|836.4|831.4|837.2|832.2|838.4|833.4|836.4|831.4|13
1662078900000|2022-09-02 00:35:00|837.1|832.1|836.5|831.5|837.1|832.1|836.5|831.5|20
1662079200000|2022-09-02 00:40:00|836.4|831.4|836.9|831.9|836.9|831.9|836.1|831.1|15
1662079500000|2022-09-02 00:45:00|836.8|831.8|836.9|831.9|837.4|832.4|836.8|831.8|18
1662079800000|2022-09-02 00:50:00|837|832|837.8|832.8|837.9|832.9|837|832|13
1662080100000|2022-09-02 00:55:00|837.6|832.6|836.9|831.9|837.6|832.6|836.9|831.9|10
1662080400000|2022-09-02 01:00:00|836.6|831.6|837.7|832.7|837.9|832.9|836.4|831.4|30
1662080700000|2022-09-02 01:05:00|837.5|832.5|837.4|832.4|837.9|832.9|837.4|832.4|12
1662081000000|2022-09-02 01:10:00|837.2|832.2|834.9|829.9|837.3|832.3|834.8|829.8|37
1662081300000|2022-09-02 01:15:00|834.8|829.8|835|830|835.7|830.7|834.8|829.8|15
1662081600000|2022-09-02 01:20:00|835.1|830.1|835|830|835.5|830.5|835|830|16
1662081900000|2022-09-02 01:25:00|835.1|830.1|834.9|829.9|835.1|830.1|834.4|829.4|29
1662082200000|2022-09-02 01:30:00|834.7|829.7|834|829|834.7|829.7|834|829|22
1662082500000|2022-09-02 01:35:00|834.4|829.4|834.8|829.8|834.8|829.8|833.9|828.9|35
1662082800000|2022-09-02 01:40:00|834.9|829.9|834.2|829.2|835.3|830.3|834.2|829.2|22
1662083100000|2022-09-02 01:45:00|834.1|829.1|834.9|829.9|835.7|830.7|833.9|828.9|44
1662083400000|2022-09-02 01:50:00|834.8|829.8|835.4|830.4|835.7|830.7|834.7|829.7|21
1662083700000|2022-09-02 01:55:00|835.3|830.3|834.7|829.7|835.3|830.3|834.5|829.5|40
1662084000000|2022-09-02 02:00:00|834.6|829.6|834.2|829.2|834.6|829.6|833.8|828.8|30
1662084300000|2022-09-02 02:05:00|834|829|832.7|827.7|834|829|832.7|827.7|41
1662084600000|2022-09-02 02:10:00|832.9|827.9|831.8|826.8|833.9|828.9|831.7|826.7|35
1662084900000|2022-09-02 02:15:00|831.7|826.7|832.6|827.6|833|828|831.2|826.2|33
1662085200000|2022-09-02 02:20:00|832.7|827.7|832.9|827.9|833|828|832.4|827.4|27
1662085500000|2022-09-02 02:25:00|832.7|827.7|833.9|828.9|834.1|829.1|832.5|827.5|15
1662085800000|2022-09-02 02:30:00|834.2|829.2|835.9|830.9|836.4|831.4|834.2|829.2|30
1662086100000|2022-09-02 02:35:00|835.7|830.7|835.3|830.3|835.8|830.8|835.3|830.3|27
1662086400000|2022-09-02 02:40:00|835.4|830.4|835.9|830.9|835.9|830.9|835.4|830.4|8
1662086700000|2022-09-02 02:45:00|836.3|831.3|836.4|831.4|836.4|831.4|835.9|830.9|12
1662087000000|2022-09-02 02:50:00|836.5|831.5|836.6|831.6|837.1|832.1|836.1|831.1|25
1662087300000|2022-09-02 02:55:00|836.4|831.4|837|832|837|832|836|831|17
1662087600000|2022-09-02 03:00:00|837.1|832.1|837|832|837.5|832.5|836.7|831.7|29
1662087900000|2022-09-02 03:05:00|837.2|832.2|837.6|832.6|837.7|832.7|837.1|832.1|16
1662088200000|2022-09-02 03:10:00|837.5|832.5|837.7|832.7|837.7|832.7|837.1|832.1|23
1662088500000|2022-09-02 03:15:00|837.8|832.8|837.4|832.4|838.1|833.1|837.4|832.4|14
1662088800000|2022-09-02 03:20:00|837.2|832.2|837.7|832.7|837.7|832.7|837.2|832.2|9
1662089100000|2022-09-02 03:25:00|837.6|832.6|837.7|832.7|837.8|832.8|837.6|832.6|6
1662089400000|2022-09-02 03:30:00|837.8|832.8|837.3|832.3|837.9|832.9|837.3|832.3|12
1662089700000|2022-09-02 03:35:00|837.4|832.4|837.1|832.1|837.8|832.8|837.1|832.1|31
1662090000000|2022-09-02 03:40:00|837.3|832.3|837.1|832.1|837.3|832.3|837|832|7
1662090300000|2022-09-02 03:45:00|837.3|832.3|837.1|832.1|837.3|832.3|837.1|832.1|3
1662090600000|2022-09-02 03:50:00|837|832|837.1|832.1|837.1|832.1|837|832|2
1662090900000|2022-09-02 03:55:00|837|832|837.3|832.3|837.6|832.6|837|832|13
1662091200000|2022-09-02 04:00:00|837.2|832.2|837.8|832.8|837.9|832.9|837|832|15
1662091500000|2022-09-02 04:05:00|837.7|832.7|837.9|832.9|838|833|837.5|832.5|20
1662091800000|2022-09-02 04:10:00|837.8|832.8|837.5|832.5|837.8|832.8|837.4|832.4|8
1662092100000|2022-09-02 04:15:00|837.4|832.4|838.3|833.3|838.4|833.4|837.4|832.4|11
1662092400000|2022-09-02 04:20:00|837.2|832.2|837.5|832.5|837.7|832.7|837.1|832.1|12
1662092700000|2022-09-02 04:25:00|837.4|832.4|838.9|833.9|839|834|837.3|832.3|21
1662093000000|2022-09-02 04:30:00|838.8|833.8|838.2|833.2|838.8|833.8|838.1|833.1|9
1662093300000|2022-09-02 04:35:00|837.9|832.9|838.2|833.2|838.5|833.5|837.9|832.9|15
1662093600000|2022-09-02 04:40:00|838.1|833.1|838|833|838.1|833.1|837.8|832.8|12
1662093900000|2022-09-02 04:45:00|837.9|832.9|837.5|832.5|837.9|832.9|837.2|832.2|14
1662094200000|2022-09-02 04:50:00|837.4|832.4|837.9|832.9|838.1|833.1|837.1|832.1|18
1662094500000|2022-09-02 04:55:00|837.8|832.8|838.1|833.1|838.1|833.1|837.7|832.7|9
1662094800000|2022-09-02 05:00:00|838.2|833.2|838.2|833.2|838.7|833.7|838|833|46
1662095100000|2022-09-02 05:05:00|838.3|833.3|838.1|833.1|838.3|833.3|837.8|832.8|34
1662095400000|2022-09-02 05:10:00|838.2|833.2|837.3|832.3|838.2|833.2|837.2|832.2|25
1662095700000|2022-09-02 05:15:00|837.4|832.4|837.4|832.4|837.5|832.5|836.9|831.9|26
1662096000000|2022-09-02 05:20:00|837.5|832.5|837.1|832.1|837.6|832.6|837|832|27
1662096300000|2022-09-02 05:25:00|836.9|831.9|835.8|830.8|837|832|835.8|830.8|55
1662096600000|2022-09-02 05:30:00|835.7|830.7|835.8|830.8|836.5|831.5|835.1|830.1|49
1662096900000|2022-09-02 05:35:00|835.9|830.9|836.4|831.4|836.4|831.4|835.3|830.3|70
1662097200000|2022-09-02 05:40:00|836.3|831.3|836.3|831.3|836.6|831.6|836|831|30
1662097500000|2022-09-02 05:45:00|836.2|831.2|836.5|831.5|836.6|831.6|834.4|829.4|77
1662097800000|2022-09-02 05:50:00|836.3|831.3|836.1|831.1|836.3|831.3|834.3|829.3|88
1662098100000|2022-09-02 05:55:00|836.2|831.2|836.2|831.2|836.4|831.4|835.4|830.4|61
1662098400000|2022-09-02 06:00:00|836.1|831.1|836|831|836.1|831.1|835.5|830.5|104
1662098700000|2022-09-02 06:05:00|836.1|831.1|835.6|830.6|836.3|831.3|835.1|830.1|97
1662099000000|2022-09-02 06:10:00|835.7|830.7|837.3|832.3|837.6|832.6|835.2|830.2|80
1662099300000|2022-09-02 06:15:00|837.2|832.2|836.3|831.3|837.2|832.2|834.8|829.8|29
1662099600000|2022-09-02 06:20:00|836.4|831.4|836.1|831.1|836.6|831.6|835.9|830.9|65
1662099900000|2022-09-02 06:25:00|836.2|831.2|836.5|831.5|836.6|831.6|836.1|831.1|39
1662100200000|2022-09-02 06:30:00|836.4|831.4|836.7|831.7|836.9|831.9|835.6|830.6|69
1662100500000|2022-09-02 06:35:00|836.8|831.8|838.2|833.2|838.4|833.4|836.8|831.8|35
1662100800000|2022-09-02 06:40:00|838.1|833.1|839.3|834.3|839.7|834.7|837.7|832.7|50
1662101100000|2022-09-02 06:45:00|839.5|834.5|841.3|836.3|841.6|836.6|839.4|834.4|74
1662101400000|2022-09-02 06:50:00|841.4|836.4|841.9|836.9|841.9|836.9|841.2|836.2|54
1662101700000|2022-09-02 06:55:00|842.1|837.1|839.4|834.4|842.2|837.2|838.5|833.5|110
1662102000000|2022-09-02 07:00:00|839.3|834.3|839|834|839.8|834.8|838.1|833.1|113
1662102300000|2022-09-02 07:05:00|838.9|833.9|837.3|832.3|839.6|834.6|836.4|831.4|61
1662102600000|2022-09-02 07:10:00|837.4|832.4|838.1|833.1|838.5|833.5|837.4|832.4|92
1662102900000|2022-09-02 07:15:00|838|833|839.8|834.8|839.8|834.8|837.2|832.2|77
1662103200000|2022-09-02 07:20:00|839.7|834.7|840.4|835.4|840.5|835.5|839.7|834.7|53
1662103500000|2022-09-02 07:25:00|840.5|835.5|840.5|835.5|840.7|835.7|839.7|834.7|57
1662103800000|2022-09-02 07:30:00|840.4|835.4|839.1|834.1|840.4|835.4|839|834|72
1662104100000|2022-09-02 07:35:00|838.9|833.9|839|834|839.3|834.3|838.6|833.6|89
1662104400000|2022-09-02 07:40:00|839.1|834.1|840.9|835.9|841.3|836.3|839|834|65
1662104700000|2022-09-02 07:45:00|840.7|835.7|839.9|834.9|841.3|836.3|839.9|834.9|73
1662105000000|2022-09-02 07:50:00|840|835|840.1|835.1|841.3|836.3|839.9|834.9|51
1662105300000|2022-09-02 07:55:00|840|835|839.6|834.6|840.4|835.4|839.6|834.6|40
1662105600000|2022-09-02 08:00:00|839.5|834.5|838.8|833.8|839.8|834.8|838.5|833.5|91
1662105900000|2022-09-02 08:05:00|838.7|833.7|839.2|834.2|839.3|834.3|838.4|833.4|49
1662106200000|2022-09-02 08:10:00|839.1|834.1|839.2|834.2|839.3|834.3|838.5|833.5|63
1662106500000|2022-09-02 08:15:00|839.4|834.4|838.2|833.2|839.5|834.5|837.9|832.9|51
1662106800000|2022-09-02 08:20:00|838.1|833.1|838.2|833.2|838.6|833.6|837.7|832.7|34
1662107100000|2022-09-02 08:25:00|838.1|833.1|838.1|833.1|838.4|833.4|837.8|832.8|38
1662107400000|2022-09-02 08:30:00|838|833|837.9|832.9|838.3|833.3|837.9|832.9|23
1662107700000|2022-09-02 08:35:00|838|833|838.4|833.4|838.7|833.7|837.9|832.9|45
1662108000000|2022-09-02 08:40:00|838.5|833.5|838.8|833.8|839.4|834.4|838.1|833.1|72
1662108300000|2022-09-02 08:45:00|838.7|833.7|839.3|834.3|839.6|834.6|838.2|833.2|81
1662108600000|2022-09-02 08:50:00|839.4|834.4|839.7|834.7|840.1|835.1|839.1|834.1|85
1662108900000|2022-09-02 08:55:00|839.8|834.8|839.6|834.6|840.1|835.1|839.4|834.4|60
1662109200000|2022-09-02 09:00:00|839.4|834.4|839.3|834.3|839.7|834.7|838.8|833.8|105
1662109500000|2022-09-02 09:05:00|839.2|834.2|838.3|833.3|839.7|834.7|838|833|112
1662109800000|2022-09-02 09:10:00|838.4|833.4|837.5|832.5|838.5|833.5|837.3|832.3|141
1662110100000|2022-09-02 09:15:00|837.7|832.7|837.7|832.7|838.1|833.1|837.4|832.4|100
1662110400000|2022-09-02 09:20:00|837.6|832.6|837.8|832.8|838.3|833.3|837.5|832.5|33
1662110700000|2022-09-02 09:25:00|837.9|832.9|838.9|833.9|838.9|833.9|837.8|832.8|65
1662111000000|2022-09-02 09:30:00|839|834|839.1|834.1|839.6|834.6|838.9|833.9|77
1662111300000|2022-09-02 09:35:00|839.2|834.2|840.3|835.3|840.3|835.3|838.9|833.9|64
1662111600000|2022-09-02 09:40:00|840.4|835.4|840.2|835.2|840.6|835.6|839.9|834.9|38
1662111900000|2022-09-02 09:45:00|839.9|834.9|840.3|835.3|840.6|835.6|839.7|834.7|83
1662112200000|2022-09-02 09:50:00|840.4|835.4|841.3|836.3|841.4|836.4|840.3|835.3|53
1662112500000|2022-09-02 09:55:00|841.2|836.2|841.8|836.8|842.2|837.2|840.4|835.4|67
1662112800000|2022-09-02 10:00:00|841.6|836.6|841.9|836.9|842.5|837.5|841.4|836.4|56
1662113100000|2022-09-02 10:05:00|842|837|842.1|837.1|842.1|837.1|841.2|836.2|22
1662113400000|2022-09-02 10:10:00|842.2|837.2|843.3|838.3|843.5|838.5|842.2|837.2|36
1662113700000|2022-09-02 10:15:00|843.2|838.2|841.6|836.6|843.2|838.2|841.6|836.6|19
1662114000000|2022-09-02 10:20:00|841.3|836.3|840.9|835.9|841.5|836.5|840.7|835.7|33
1662114300000|2022-09-02 10:25:00|840.8|835.8|839.7|834.7|840.8|835.8|839.6|834.6|30
1662114600000|2022-09-02 10:30:00|839.8|834.8|839.9|834.9|840.3|835.3|839.4|834.4|25
1662114900000|2022-09-02 10:35:00|839.8|834.8|840.3|835.3|840.3|835.3|839.6|834.6|20
1662115200000|2022-09-02 10:40:00|840.2|835.2|840.5|835.5|841.3|836.3|840|835|30
1662115500000|2022-09-02 10:45:00|840.4|835.4|841.3|836.3|841.5|836.5|840.3|835.3|24
1662115800000|2022-09-02 10:50:00|841.2|836.2|840.9|835.9|841.2|836.2|840.1|835.1|31
1662116100000|2022-09-02 10:55:00|840.8|835.8|840.8|835.8|840.9|835.9|840.2|835.2|39
1662116400000|2022-09-02 11:00:00|840.9|835.9|840.6|835.6|841.2|836.2|840.5|835.5|34
1662116700000|2022-09-02 11:05:00|840.5|835.5|839.9|834.9|840.6|835.6|839.5|834.5|32
1662117000000|2022-09-02 11:10:00|839.8|834.8|839.3|834.3|839.9|834.9|838.7|833.7|32
1662117300000|2022-09-02 11:15:00|839.4|834.4|839.5|834.5|839.8|834.8|839.3|834.3|40
1662117600000|2022-09-02 11:20:00|839.8|834.8|839|834|839.8|834.8|838.7|833.7|22
1662117900000|2022-09-02 11:25:00|838.8|833.8|838.2|833.2|839|834|838.1|833.1|17
1662118200000|2022-09-02 11:30:00|838.5|833.5|838.6|833.6|838.9|833.9|838.4|833.4|39
1662118500000|2022-09-02 11:35:00|838.5|833.5|839.5|834.5|839.7|834.7|838.5|833.5|60
1662118800000|2022-09-02 11:40:00|839.3|834.3|839.1|834.1|839.5|834.5|838.7|833.7|48
1662119100000|2022-09-02 11:45:00|839.2|834.2|840.2|835.2|840.5|835.5|839|834|63
1662119400000|2022-09-02 11:50:00|840.1|835.1|840.2|835.2|840.3|835.3|839.7|834.7|69
1662119700000|2022-09-02 11:55:00|839.8|834.8|839.8|834.8|840.1|835.1|839.1|834.1|63
1662120000000|2022-09-02 12:00:00|839.7|834.7|842.1|837.1|843.6|838.6|839.4|834.4|187
1662120300000|2022-09-02 12:05:00|842.2|837.2|842.4|837.4|842.7|837.7|841.8|836.8|92
1662120600000|2022-09-02 12:10:00|842.5|837.5|842.1|837.1|843.3|838.3|841.7|836.7|86
1662120900000|2022-09-02 12:15:00|842|837|844|839|844.7|839.7|841.9|836.9|192
1662121200000|2022-09-02 12:20:00|843.3|838.3|841.6|836.6|843.3|838.3|840.8|835.8|156
1662121500000|2022-09-02 12:25:00|841.4|836.4|851.1|840.1|851.1|840.1|840.6|835.6|136
1662121800000|2022-09-02 12:30:00|850.9|839.9|846.5|841.5|851.9|844.5|843.7|837.6|554
1662122100000|2022-09-02 12:35:00|846.7|841.7|845.3|840.3|847.7|842.7|844.4|839.4|422
1662122400000|2022-09-02 12:40:00|845.4|840.4|841.4|836.4|847.4|842.4|841.3|836.3|342
1662122700000|2022-09-02 12:45:00|841.2|836.2|842.3|837.3|843|838|840|835|365
1662123000000|2022-09-02 12:50:00|842.5|837.5|843.3|838.3|845|840|842.4|837.4|309
1662123300000|2022-09-02 12:55:00|843.6|838.6|844.5|839.5|844.8|839.8|843.4|838.4|266
1662123600000|2022-09-02 13:00:00|844.6|839.6|843.6|838.6|845.8|840.8|842.7|837.7|232
1662123900000|2022-09-02 13:05:00|843.7|838.7|844.7|839.7|845.3|840.3|843.2|838.2|214
1662124200000|2022-09-02 13:10:00|844.9|839.9|844.1|839.1|845.9|840.9|844.1|839.1|207
1662124500000|2022-09-02 13:15:00|844|839|846.4|841.4|846.6|841.6|843.8|838.8|157
1662124800000|2022-09-02 13:20:00|846.1|841.1|846.3|841.3|847.6|842.6|845.7|840.7|179
1662125100000|2022-09-02 13:25:00|846.4|841.4|846.4|841.4|846.9|841.9|846|841|207
1662125400000|2022-09-02 13:30:00|846.5|841.5|843|838|846.5|841.5|843|838|256
1662125700000|2022-09-02 13:35:00|843.1|838.1|842.6|837.6|844.3|839.3|842.5|837.5|171
1662126000000|2022-09-02 13:40:00|842.4|837.4|841.4|836.4|842.5|837.5|841.1|836.1|251
1662126300000|2022-09-02 13:45:00|841.5|836.5|842.9|837.9|843.7|838.7|840.9|835.9|261
1662126600000|2022-09-02 13:50:00|843.2|838.2|842.4|837.4|844|839|841.6|836.6|260
1662126900000|2022-09-02 13:55:00|842.6|837.6|846.3|835.3|846.3|838.8|842.5|835.2|241
1662127200000|2022-09-02 14:00:00|846.1|835.1|844.1|839.1|847.3|839.5|842.4|835.1|251
1662127500000|2022-09-02 14:05:00|843.9|838.9|845|840|845.3|840.3|843.7|838.7|203
1662127800000|2022-09-02 14:10:00|844.9|839.9|846.2|841.2|846.4|841.4|844.4|839.4|208
1662128100000|2022-09-02 14:15:00|846.3|841.3|846.4|841.4|848|843|846|841|198
1662128400000|2022-09-02 14:20:00|846.5|841.5|846|841|847.1|842.1|846|841|160
1662128700000|2022-09-02 14:25:00|845.9|840.9|846.9|841.9|847.5|842.5|845.9|840.9|149
1662129000000|2022-09-02 14:30:00|847|842|847.1|842.1|847.6|842.6|846.4|841.4|171
1662129300000|2022-09-02 14:35:00|847.2|842.2|845.7|840.7|847.2|842.2|844.4|839.4|224
1662129600000|2022-09-02 14:40:00|845.5|840.5|847.2|842.2|847.4|842.4|844.4|839.4|296
1662129900000|2022-09-02 14:45:00|846.8|841.8|848.5|843.5|849.7|844.7|846.8|841.8|306
1662130200000|2022-09-02 14:50:00|848.7|843.7|848.5|843.5|849.1|844.1|847.6|842.6|339
1662130500000|2022-09-02 14:55:00|848.2|843.2|849.6|844.6|850.2|845.2|848|843|187
1662130800000|2022-09-02 15:00:00|849.8|844.8|849.6|844.6|850.5|845.5|849|844|177
1662131100000|2022-09-02 15:05:00|849.7|844.7|849.6|844.6|850.4|845.4|849.2|844.2|134
1662131400000|2022-09-02 15:10:00|849.3|844.3|849.4|844.4|850.2|845.2|848.4|843.4|142
1662131700000|2022-09-02 15:15:00|849.3|844.3|849.1|844.1|850.6|845.6|848.9|843.9|74
1662132000000|2022-09-02 15:20:00|849.2|844.2|848.6|843.6|850.3|845.3|848.6|843.6|63
1662132300000|2022-09-02 15:25:00|848.8|843.8|848.1|843.1|848.9|843.9|847.7|842.7|111
1662132600000|2022-09-02 15:30:00|848.3|843.3|848.3|843.3|849.2|844.2|848.2|843.2|96
1662132900000|2022-09-02 15:35:00|848.4|843.4|848.7|843.7|849.2|844.2|848.2|843.2|82
1662133200000|2022-09-02 15:40:00|848.8|843.8|846.8|841.8|849|844|846.4|841.4|89
1662133500000|2022-09-02 15:45:00|846.7|841.7|848.1|843.1|848.2|843.2|846.7|841.7|84
1662133800000|2022-09-02 15:50:00|848|843|848.5|843.5|848.5|843.5|848|843|47
1662134100000|2022-09-02 15:55:00|848.6|843.6|849.1|844.1|849.1|844.1|848.5|843.5|49
1662134400000|2022-09-02 16:00:00|850.2|845.2|849.5|844.5|850.3|845.3|848.8|843.8|48
1662134700000|2022-09-02 16:05:00|849.7|844.7|848.8|843.8|849.8|844.8|848.6|843.6|50
1662135000000|2022-09-02 16:10:00|848.7|843.7|849.1|844.1|849.1|844.1|848.5|843.5|37
1662135300000|2022-09-02 16:15:00|849|844|850.2|845.2|850.4|845.4|848.8|843.8|30
1662135600000|2022-09-02 16:20:00|850.1|845.1|847.5|842.5|850.3|845.3|846.2|841.2|182
1662135900000|2022-09-02 16:25:00|847.6|842.6|846.1|841.1|847.6|842.6|845.7|840.7|117
1662136200000|2022-09-02 16:30:00|846.3|841.3|844.9|839.9|846.3|841.3|844.3|839.3|173
1662136500000|2022-09-02 16:35:00|844.7|839.7|843.9|838.9|845.1|840.1|843.1|838.1|155
1662136800000|2022-09-02 16:40:00|844|839|842.1|837.1|844.1|839.1|841.8|836.8|134
1662137100000|2022-09-02 16:45:00|842|837|842.7|837.7|842.8|837.8|841.3|836.3|176
1662137400000|2022-09-02 16:50:00|842.5|837.5|842.2|837.2|842.7|837.7|841.2|836.2|149
1662137700000|2022-09-02 16:55:00|842.3|837.3|844.1|839.1|844.2|839.2|842.2|837.2|153
1662138000000|2022-09-02 17:00:00|844|839|842.4|837.4|844|839|841.7|836.7|197
1662138300000|2022-09-02 17:05:00|842.3|837.3|842.5|837.5|843.2|838.2|841.7|836.7|182
1662138600000|2022-09-02 17:10:00|842.7|837.7|843.3|838.3|844|839|842.4|837.4|151
1662138900000|2022-09-02 17:15:00|843.4|838.4|843.4|838.4|843.7|838.7|842.4|837.4|141
1662139200000|2022-09-02 17:20:00|843.5|838.5|841.1|836.1|843.5|838.5|840.9|835.9|171
1662139500000|2022-09-02 17:25:00|841.2|836.2|840.2|835.2|841.2|836.2|839.9|834.9|130
1662139800000|2022-09-02 17:30:00|840.1|835.1|840.5|835.5|840.9|835.9|839.4|834.4|125
1662140100000|2022-09-02 17:35:00|840.4|835.4|840.4|835.4|840.9|835.9|839.8|834.8|96
1662140400000|2022-09-02 17:40:00|840.3|835.3|840.6|835.6|840.7|835.7|839.9|834.9|100
1662140700000|2022-09-02 17:45:00|840.5|835.5|840.6|835.6|841.4|836.4|840.4|835.4|88
1662141000000|2022-09-02 17:50:00|840.5|835.5|840.6|835.6|840.7|835.7|839.7|834.7|92
1662141300000|2022-09-02 17:55:00|840.5|835.5|840.2|835.2|840.6|835.6|839.7|834.7|123
1662141600000|2022-09-02 18:00:00|840.3|835.3|841|836|841.2|836.2|840.1|835.1|120
1662141900000|2022-09-02 18:05:00|841.1|836.1|842.1|837.1|842.4|837.4|840.8|835.8|110
1662142200000|2022-09-02 18:10:00|842.2|837.2|842.3|837.3|842.6|837.6|841.7|836.7|103
1662142500000|2022-09-02 18:15:00|842.1|837.1|842.3|837.3|842.5|837.5|842|837|99
1662142800000|2022-09-02 18:20:00|842.2|837.2|841.9|836.9|842.3|837.3|841.2|836.2|97
1662143100000|2022-09-02 18:25:00|842|837|842.6|837.6|842.6|837.6|841.2|836.2|108
1662143400000|2022-09-02 18:30:00|842.5|837.5|843.6|838.6|843.6|838.6|842.2|837.2|77
1662143700000|2022-09-02 18:35:00|843.5|838.5|844.9|839.9|845.2|840.2|843.5|838.5|62
1662144000000|2022-09-02 18:40:00|845|840|844.4|839.4|845|840|843.9|838.9|108
1662144300000|2022-09-02 18:45:00|844.7|839.7|843.6|838.6|844.7|839.7|843.3|838.3|85
1662144600000|2022-09-02 18:50:00|843.7|838.7|843.4|838.4|844|839|843.2|838.2|68
1662144900000|2022-09-02 18:55:00|843.3|838.3|843.1|838.1|843.5|838.5|842.8|837.8|82
1662145200000|2022-09-02 19:00:00|843|838|843.6|838.6|843.6|838.6|842.6|837.6|100
1662145500000|2022-09-02 19:05:00|843.5|838.5|843.7|838.7|843.7|838.7|843.1|838.1|71
1662145800000|2022-09-02 19:10:00|843.4|838.4|842.9|837.9|843.6|838.6|842.1|837.1|91
1662146100000|2022-09-02 19:15:00|842.8|837.8|842.1|837.1|843.2|838.2|841.9|836.9|81
1662146400000|2022-09-02 19:20:00|842.2|837.2|841.1|836.1|842.4|837.4|840.9|835.9|82
1662146700000|2022-09-02 19:25:00|841.2|836.2|841|836|841.4|836.4|840.8|835.8|67
1662147000000|2022-09-02 19:30:00|841.1|836.1|840.2|835.2|841.3|836.3|840.2|835.2|98
1662147300000|2022-09-02 19:35:00|840.3|835.3|839.4|834.4|840.3|835.3|838.8|833.8|77
1662147600000|2022-09-02 19:40:00|839.5|834.5|839|834|839.6|834.6|838.7|833.7|83
1662147900000|2022-09-02 19:45:00|838.9|833.9|839.8|834.8|839.8|834.8|838.8|833.8|84
1662148200000|2022-09-02 19:50:00|839.7|834.7|841.2|836.2|841.2|836.2|839.7|834.7|60
1662148500000|2022-09-02 19:55:00|841.3|836.3|841.1|836.1|841.5|836.5|840.3|835.3|91
1662148800000|2022-09-02 20:00:00|841|836|841.3|836.3|841.8|836.8|840.8|835.8|37
1662149100000|2022-09-02 20:05:00|841.2|836.2|841.1|836.1|841.3|836.3|841.1|836.1|18
1662149400000|2022-09-02 20:10:00|841|836|841|836|841.2|836.2|841|836|17
1662149700000|2022-09-02 20:15:00|840.9|835.9|841.2|836.2|841.2|836.2|840.3|835.3|14
1662150000000|2022-09-02 20:20:00|841.1|836.1|841.6|836.6|841.6|836.6|841|836|32
1662150300000|2022-09-02 20:25:00|841.5|836.5|841.6|836.6|841.6|836.6|841.3|836.3|29
1662150600000|2022-09-02 20:30:00|841.5|836.5|841.5|836.5|841.5|836.5|841.2|836.2|25
1662150900000|2022-09-02 20:35:00|841.4|836.4|841.6|836.6|841.7|836.7|841.4|836.4|7
1662151200000|2022-09-02 20:40:00|841.7|836.7|841.5|836.5|841.7|836.7|841.5|836.5|5
1662151500000|2022-09-02 20:45:00|841.6|836.6|842.4|837.4|842.5|837.5|841.6|836.6|31
1662151800000|2022-09-02 20:50:00|841.9|836.9|845.9|834.9|845.9|838|841.9|833.2|17
1662152100000|2022-09-02 20:55:00|845.7|834.7|844.4|833.4|846.4|835.4|844.4|833.4|25
1662328800000|2022-09-04 22:00:00|843.6|833.3|840.3|835.3|843.7|836|840.2|833.2|79
1662329100000|2022-09-04 22:05:00|840|835|838.9|833.9|840|835|838.4|832.8|85
1662329400000|2022-09-04 22:10:00|838.7|833.7|838.9|833.9|839.8|834.8|838.5|832.9|122
1662329700000|2022-09-04 22:15:00|838.8|833.8|838.5|833.5|839.2|833.9|838.4|832.7|73
1662330000000|2022-09-04 22:20:00|838.6|833.6|839.2|834.2|839.3|834.3|838.6|833.6|52
1662330300000|2022-09-04 22:25:00|839.1|834.1|838.9|833.9|839.8|834.8|838.7|833.7|43
1662330600000|2022-09-04 22:30:00|839.3|834.3|839.5|834.5|840|835|838.9|833.9|56
1662330900000|2022-09-04 22:35:00|839.3|834.3|839.3|834.3|839.6|834.6|838.9|833.9|60
1662331200000|2022-09-04 22:40:00|839.4|834.4|839.2|834.2|839.6|834.6|838.8|833.8|53
1662331500000|2022-09-04 22:45:00|839.1|834.1|839.4|834.4|839.5|834.5|838.5|833.5|62
1662331800000|2022-09-04 22:50:00|839.2|834.2|840|835|840|835|838.8|833.8|49
1662332100000|2022-09-04 22:55:00|840.1|835.1|839.8|834.8|840.8|835.8|839.7|834.7|41
1662332400000|2022-09-04 23:00:00|840|835|839.9|834.9|840.2|835.2|839.4|834.4|32
1662332700000|2022-09-04 23:05:00|840|835|839.7|834.7|840.5|835.5|839.4|834.4|36
1662333000000|2022-09-04 23:10:00|839.8|834.8|839.1|834.1|839.8|834.8|839.1|834.1|29
1662333300000|2022-09-04 23:15:00|839.4|834.4|839.4|834.4|839.7|834.7|839|834|52
1662333600000|2022-09-04 23:20:00|839.3|834.3|840.4|835.4|840.4|835.4|839.1|834.1|32
1662333900000|2022-09-04 23:25:00|840.6|835.6|840.5|835.5|841|836|840.2|835.2|30
1662334200000|2022-09-04 23:30:00|840.4|835.4|840.3|835.3|840.7|835.7|839.9|834.9|65
1662334500000|2022-09-04 23:35:00|840.2|835.2|840.3|835.3|840.4|835.4|839.8|834.8|40
1662334800000|2022-09-04 23:40:00|840.2|835.2|840.5|835.5|840.6|835.6|839.9|834.9|22
1662335100000|2022-09-04 23:45:00|840.4|835.4|841.1|836.1|841.1|836.1|839.9|834.9|59
1662335400000|2022-09-04 23:50:00|840.9|835.9|841.3|836.3|841.6|836.6|840.9|835.9|46
1662335700000|2022-09-04 23:55:00|841|836|840.2|835.2|841.4|836.4|840|835|59
1662336000000|2022-09-05 00:00:00|840.3|835.3|841|836|841.2|836.2|840|835|86
1662336300000|2022-09-05 00:05:00|840.9|835.9|841|836|841.4|836.4|840.3|835.3|64
1662336600000|2022-09-05 00:10:00|841.3|836.3|841.3|836.3|842.3|837.3|841|836|52
1662336900000|2022-09-05 00:15:00|841.2|836.2|839.7|834.7|841.5|836.5|839.7|834.7|51
1662337200000|2022-09-05 00:20:00|839.4|834.4|839.7|834.7|840.2|835.2|839.3|834.3|53
1662337500000|2022-09-05 00:25:00|839.9|834.9|840|835|840|835|839.2|834.2|50
1662337800000|2022-09-05 00:30:00|839.9|834.9|840.4|835.4|840.6|835.6|839.8|834.8|41
1662338100000|2022-09-05 00:35:00|840.3|835.3|839.4|834.4|840.4|835.4|839.4|834.4|58
1662338400000|2022-09-05 00:40:00|839.5|834.5|839.7|834.7|840.3|835.3|839.3|834.3|72
1662338700000|2022-09-05 00:45:00|839.8|834.8|840|835|840.3|835.3|839.8|834.8|53
1662339000000|2022-09-05 00:50:00|840.2|835.2|840.5|835.5|840.7|835.7|839.9|834.9|40
1662339300000|2022-09-05 00:55:00|840.7|835.7|840.9|835.9|841.5|836.5|840.7|835.7|44
1662339600000|2022-09-05 01:00:00|841|836|842.4|837.4|842.8|837.8|840.7|835.7|128
1662339900000|2022-09-05 01:05:00|842.5|837.5|842.3|837.3|842.7|837.7|841.8|836.8|90
1662340200000|2022-09-05 01:10:00|842.2|837.2|842.4|837.4|842.9|837.9|842.2|837.2|76
1662340500000|2022-09-05 01:15:00|842.5|837.5|842.9|837.9|843.2|838.2|841.9|836.9|111
1662340800000|2022-09-05 01:20:00|842.6|837.6|842.7|837.7|843|838|842.2|837.2|130
1662341100000|2022-09-05 01:25:00|842.6|837.6|842.6|837.6|843.1|838.1|842.1|837.1|150
1662341400000|2022-09-05 01:30:00|842.5|837.5|843.1|838.1|843.4|838.4|842|837|141
1662341700000|2022-09-05 01:35:00|843.2|838.2|842.3|837.3|843.6|838.6|841.9|836.9|76
1662342000000|2022-09-05 01:40:00|842.5|837.5|841.9|836.9|842.6|837.6|841.3|836.3|108
1662342300000|2022-09-05 01:45:00|842.1|837.1|842.5|837.5|842.7|837.7|841.7|836.7|78
1662342600000|2022-09-05 01:50:00|842.4|837.4|842.4|837.4|842.9|837.9|842.2|837.2|72
1662342900000|2022-09-05 01:55:00|842.5|837.5|842.7|837.7|843.3|838.3|842.3|837.3|60
1662343200000|2022-09-05 02:00:00|842.6|837.6|843.2|838.2|843.4|838.4|842.5|837.5|85
1662343500000|2022-09-05 02:05:00|843.3|838.3|841.7|836.7|843.3|838.3|841.7|836.7|80
1662343800000|2022-09-05 02:10:00|841.8|836.8|841.8|836.8|842.2|837.2|841.6|836.6|56
1662344100000|2022-09-05 02:15:00|841.7|836.7|841.9|836.9|842|837|841.5|836.5|64
1662344400000|2022-09-05 02:20:00|842.2|837.2|841|836|845.6|837.2|840.2|834.3|53
1662344700000|2022-09-05 02:25:00|841.1|836.1|841.7|836.7|841.9|836.9|840.8|835.8|70
1662345000000|2022-09-05 02:30:00|841.8|836.8|841.1|836.1|842.3|837.3|841.1|836.1|93
1662345300000|2022-09-05 02:35:00|841.2|836.2|841.6|836.6|842.2|837.2|841|836|87
1662345600000|2022-09-05 02:40:00|841.7|836.7|840.6|835.6|841.9|836.9|840.5|835.5|57
1662345900000|2022-09-05 02:45:00|840.8|835.8|841.3|836.3|841.3|836.3|840.5|835.5|67
1662346200000|2022-09-05 02:50:00|841.4|836.4|842.3|837.3|842.5|837.5|841.2|836.2|81
1662346500000|2022-09-05 02:55:00|842.5|837.5|842.8|837.8|843.1|838.1|842.1|837.1|62
1662346800000|2022-09-05 03:00:00|842.9|837.9|842.1|837.1|843.1|838.1|841.9|836.9|21
1662347100000|2022-09-05 03:05:00|842|837|842.3|837.3|842.7|837.7|842|837|36
1662347400000|2022-09-05 03:10:00|842.2|837.2|842.5|837.5|842.7|837.7|842.1|837.1|55
1662347700000|2022-09-05 03:15:00|842.6|837.6|842.6|837.6|843.1|838.1|842.3|837.3|48
1662348000000|2022-09-05 03:20:00|842.5|837.5|842.6|837.6|843.1|838.1|842.3|837.3|60
1662348300000|2022-09-05 03:25:00|842.5|837.5|842.4|837.4|842.7|837.7|842.2|837.2|35
1662348600000|2022-09-05 03:30:00|842.5|837.5|842.6|837.6|843|838|842.4|837.4|44
1662348900000|2022-09-05 03:35:00|842.4|837.4|842.9|837.9|842.9|837.9|842.3|837.3|34
1662349200000|2022-09-05 03:40:00|842.8|837.8|842.6|837.6|843.1|838.1|842.5|837.5|49
1662349500000|2022-09-05 03:45:00|842.8|837.8|842.7|837.7|843.1|838.1|842.7|837.7|63
1662349800000|2022-09-05 03:50:00|842.8|837.8|843.2|838.2|843.2|838.2|842.7|837.7|28
1662350100000|2022-09-05 03:55:00|843.3|838.3|843.2|838.2|843.4|838.4|842.9|837.9|13
1662350400000|2022-09-05 04:00:00|843.3|838.3|843.5|838.5|843.6|838.6|843|838|39
1662350700000|2022-09-05 04:05:00|843.6|838.6|843.9|838.9|843.9|838.9|842.9|837.9|40
1662351000000|2022-09-05 04:10:00|844|839|844.1|839.1|844.2|839.2|843.8|838.8|23
1662351300000|2022-09-05 04:15:00|844|839|842.9|837.9|844.1|839.1|842.9|837.9|34
1662351600000|2022-09-05 04:20:00|843|838|843.3|838.3|843.3|838.3|842.5|837.5|36
1662351900000|2022-09-05 04:25:00|843.4|838.4|843.8|838.8|844|839|843.4|838.4|35
1662352200000|2022-09-05 04:30:00|843.9|838.9|844.6|839.6|844.6|839.6|843.6|838.6|36
1662352500000|2022-09-05 04:35:00|844.7|839.7|844|839|844.7|839.7|843.8|838.8|44
1662352800000|2022-09-05 04:40:00|843.9|838.9|843.9|838.9|844|839|843.6|838.6|19
1662353100000|2022-09-05 04:45:00|844.2|839.2|843.2|838.2|847.1|839.2|842.1|836|51
1662353400000|2022-09-05 04:50:00|843.3|838.3|843.3|838.3|843.7|838.7|842.9|837.9|38
1662353700000|2022-09-05 04:55:00|843.4|838.4|842.1|837.1|843.4|838.4|841.7|836.7|12
1662354000000|2022-09-05 05:00:00|842.2|837.2|841.9|836.9|843.1|837.6|841.4|831.9|70
1662354300000|2022-09-05 05:05:00|841.8|836.8|842.5|837.5|842.7|837.7|841.7|836.7|74
1662354600000|2022-09-05 05:10:00|842.6|837.6|843|838|843.2|838.2|842.6|837.6|43
1662354900000|2022-09-05 05:15:00|842.9|837.9|842.2|837.2|843|838|842.2|837.2|48
1662355200000|2022-09-05 05:20:00|842.1|837.1|841.9|836.9|842.3|837.3|841.8|836.8|34
1662355500000|2022-09-05 05:25:00|842|837|842.2|837.2|842.9|837.9|841.7|836.7|45
1662355800000|2022-09-05 05:30:00|842.1|837.1|843.4|838.4|843.6|838.6|841.9|836.9|94
1662356100000|2022-09-05 05:35:00|843.3|838.3|843.2|838.2|844.4|839.4|843.1|838.1|82
1662356400000|2022-09-05 05:40:00|843.1|838.1|842.3|837.3|843.3|838.3|842.1|837.1|64
1662356700000|2022-09-05 05:45:00|842.2|837.2|842|837|842.6|837.6|841.4|836.4|74
1662357000000|2022-09-05 05:50:00|842.1|837.1|842.3|837.3|842.7|837.7|842|837|65
1662357300000|2022-09-05 05:55:00|842.2|837.2|843.3|838.3|843.5|838.5|842.1|837.1|83
1662357600000|2022-09-05 06:00:00|843.1|838.1|842.6|837.6|843.3|838.3|841.6|836.6|142
1662357900000|2022-09-05 06:05:00|842.5|837.5|842.6|837.6|843.1|838.1|842.1|837.1|118
1662358200000|2022-09-05 06:10:00|842.7|837.7|843.6|838.6|843.6|838.6|842.3|837.3|54
1662358500000|2022-09-05 06:15:00|843.7|838.7|843.2|838.2|843.9|838.9|843.1|838.1|90
1662358800000|2022-09-05 06:20:00|842.9|837.9|843.4|838.4|843.6|838.6|842.9|837.9|54
1662359100000|2022-09-05 06:25:00|843.6|838.6|842.8|837.8|843.7|838.7|842.3|837.3|56
1662359400000|2022-09-05 06:30:00|842.9|837.9|842.7|837.7|843.2|838.2|842.4|837.4|67
1662359700000|2022-09-05 06:35:00|842.6|837.6|842.5|837.5|842.8|837.8|842|837|104
1662360000000|2022-09-05 06:40:00|842.6|837.6|843.2|838.2|843.2|838.2|842.2|837.2|55
1662360300000|2022-09-05 06:45:00|843.1|838.1|843.5|838.5|843.7|838.7|842.8|837.8|60
1662360600000|2022-09-05 06:50:00|843.4|838.4|844.2|839.2|845.1|840.1|843.4|838.4|88
1662360900000|2022-09-05 06:55:00|844.3|839.3|844.6|839.6|844.7|839.7|843.7|838.7|74
1662361200000|2022-09-05 07:00:00|844.3|839.3|843.4|838.4|844.3|839.3|843.2|838.2|78
1662361500000|2022-09-05 07:05:00|843.2|838.2|843.6|838.6|843.8|838.8|842.9|837.9|83
1662361800000|2022-09-05 07:10:00|843.5|838.5|843.4|838.4|844.1|839.1|843.2|838.2|99
1662362100000|2022-09-05 07:15:00|843.5|838.5|844.3|839.3|844.6|839.6|843.5|838.5|89
1662362400000|2022-09-05 07:20:00|844.4|839.4|843.8|838.8|844.8|839.8|843.6|838.6|96
1662362700000|2022-09-05 07:25:00|843.7|838.7|843.9|838.9|844|839|843.3|838.3|48
1662363000000|2022-09-05 07:30:00|843.8|838.8|845.7|840.7|846.4|841.4|843.8|838.8|128
1662363300000|2022-09-05 07:35:00|845.6|840.6|845.6|840.6|846.2|841.2|845.2|840.2|87
1662363600000|2022-09-05 07:40:00|845.7|840.7|844.9|839.9|846.5|841.5|844.9|839.9|42
1662363900000|2022-09-05 07:45:00|845|840|844.7|839.7|845.5|840.5|844.6|839.6|40
1662364200000|2022-09-05 07:50:00|844.6|839.6|844.5|839.5|844.6|839.6|844.1|839.1|26
1662364500000|2022-09-05 07:55:00|844.6|839.6|845.5|840.5|845.6|840.6|844.6|839.6|28
1662364800000|2022-09-05 08:00:00|845.4|840.4|845.3|840.3|845.6|840.6|845.1|840.1|23
1662365100000|2022-09-05 08:05:00|845.4|840.4|845.2|840.2|845.5|840.5|845|840|36
1662365400000|2022-09-05 08:10:00|845.4|840.4|845.4|840.4|845.6|840.6|845.1|840.1|44
1662365700000|2022-09-05 08:15:00|845.5|840.5|846.2|841.2|846.5|841.5|845.5|840.5|59
1662366000000|2022-09-05 08:20:00|846.4|841.4|846.3|841.3|846.5|841.5|846|841|24
1662366300000|2022-09-05 08:25:00|846.2|841.2|846.3|841.3|846.3|841.3|845.9|840.9|16
1662366600000|2022-09-05 08:30:00|846.4|841.4|846.6|841.6|846.6|841.6|846.3|841.3|37
1662366900000|2022-09-05 08:35:00|846.5|841.5|846.5|841.5|847.4|842.4|846.5|841.5|70
1662367200000|2022-09-05 08:40:00|845.9|840.9|846.5|841.5|846.7|841.7|845.6|840.6|34
1662367500000|2022-09-05 08:45:00|846.3|841.3|847.1|842.1|847.5|842.5|845.9|840.9|47
1662367800000|2022-09-05 08:50:00|847|842|846.7|841.7|848.1|843.1|846.4|841.4|51
1662368100000|2022-09-05 08:55:00|846.6|841.6|848.5|843.5|848.7|843.7|846.6|841.6|36
1662368400000|2022-09-05 09:00:00|848.6|843.6|848|843|849.2|844.2|847.7|842.7|83
1662368700000|2022-09-05 09:05:00|847.7|842.7|848.5|843.5|848.9|843.9|847.6|842.6|74
1662369000000|2022-09-05 09:10:00|848.6|843.6|847.6|842.6|848.6|843.6|847.3|842.3|41
1662369300000|2022-09-05 09:15:00|847.7|842.7|846.4|841.4|847.8|842.8|846.4|841.4|40
1662369600000|2022-09-05 09:20:00|846.5|841.5|846.6|841.6|846.6|841.6|845.7|840.7|44
1662369900000|2022-09-05 09:25:00|846.7|841.7|847|842|847.1|842.1|846.3|841.3|49
1662370200000|2022-09-05 09:30:00|846.9|841.9|847.9|842.9|848.1|843.1|846.9|841.9|53
1662370500000|2022-09-05 09:35:00|847.8|842.8|848.6|843.6|848.9|843.9|847.8|842.8|46
1662370800000|2022-09-05 09:40:00|848.7|843.7|849.1|844.1|849.1|844.1|848.6|843.6|19
1662371100000|2022-09-05 09:45:00|849.2|844.2|850.3|845.3|850.3|845.3|849.2|844.2|28
1662371400000|2022-09-05 09:50:00|850.2|845.2|852.5|847.5|852.6|847.6|850.1|845.1|25
1662371700000|2022-09-05 09:55:00|852.6|847.6|852.3|847.3|852.7|847.7|852.1|847.1|43
1662372000000|2022-09-05 10:00:00|852.4|847.4|852.5|847.5|852.7|847.7|852.3|847.3|74
1662372300000|2022-09-05 10:05:00|852.4|847.4|852.3|847.3|852.8|847.8|851.8|846.8|52
1662372600000|2022-09-05 10:10:00|852.2|847.2|852.2|847.2|852.3|847.3|851.7|846.7|32
1662372900000|2022-09-05 10:15:00|852.3|847.3|851.8|846.8|852.5|847.5|851.8|846.8|50
1662373200000|2022-09-05 10:20:00|851.9|846.9|852.1|847.1|852.3|847.3|851.8|846.8|34
1662373500000|2022-09-05 10:25:00|852.2|847.2|851.2|846.2|852.3|847.3|851|846|38
1662373800000|2022-09-05 10:30:00|851.4|846.4|850.6|845.6|851.4|846.4|850.6|845.6|43
1662374100000|2022-09-05 10:35:00|850.8|845.8|850.8|845.8|851.2|846.2|850.6|845.6|43
1662374400000|2022-09-05 10:40:00|851|846|850.8|845.8|851|846|850.6|845.6|46
1662374700000|2022-09-05 10:45:00|850.9|845.9|850.8|845.8|851|846|850.7|845.7|19
1662375000000|2022-09-05 10:50:00|850.9|845.9|851|846|851.4|846.4|850.9|845.9|18
1662375300000|2022-09-05 10:55:00|851.1|846.1|851.1|846.1|851.4|846.4|850.7|845.7|45
1662375600000|2022-09-05 11:00:00|851.2|846.2|851.9|846.9|851.9|846.9|851.2|846.2|47
1662375900000|2022-09-05 11:05:00|851.8|846.8|851.5|846.5|852|847|851.5|846.5|56
1662376200000|2022-09-05 11:10:00|851.4|846.4|851.3|846.3|851.5|846.5|851.2|846.2|24
1662376500000|2022-09-05 11:15:00|851.2|846.2|851.2|846.2|851.4|846.4|851.2|846.2|34
1662376800000|2022-09-05 11:20:00|851.1|846.1|851.2|846.2|851.6|846.6|850.6|845.6|46
1662377100000|2022-09-05 11:25:00|851.1|846.1|850.7|845.7|851.3|846.3|850.7|845.7|21
1662377400000|2022-09-05 11:30:00|850.6|845.6|849.5|844.5|851.1|846.1|849.4|844.4|47
1662377700000|2022-09-05 11:35:00|849.6|844.6|850|845|850.1|845.1|849.3|844.3|50
1662378000000|2022-09-05 11:40:00|849.9|844.9|849.2|844.2|850|845|849.2|844.2|37
1662378300000|2022-09-05 11:45:00|849.4|844.4|849.7|844.7|850.1|845.1|849.3|844.3|37
1662378600000|2022-09-05 11:50:00|849.8|844.8|849.3|844.3|849.8|844.8|849.3|844.3|21
1662378900000|2022-09-05 11:55:00|849.4|844.4|850|845|850|845|849.4|844.4|38
1662379200000|2022-09-05 12:00:00|850.4|845.4|851.8|846.8|853|848|849.8|844.8|98
1662379500000|2022-09-05 12:05:00|851.7|846.7|852.6|847.6|853.3|848.3|851.7|846.7|83
1662379800000|2022-09-05 12:10:00|853|848|852.8|847.8|853.4|848.4|852|847|68
1662380100000|2022-09-05 12:15:00|852.6|847.6|854.1|849.1|854.8|849.8|852.6|847.6|85
1662380400000|2022-09-05 12:20:00|854.3|849.3|853.9|848.9|856.2|851.2|853.5|848.5|69
1662380700000|2022-09-05 12:25:00|854|849|854.7|849.7|855.3|850.3|853.6|848.6|83
1662381000000|2022-09-05 12:30:00|854.6|849.6|854.7|849.7|855.5|850.5|854.6|849.6|73
1662381300000|2022-09-05 12:35:00|854.9|849.9|853.7|848.7|854.9|849.9|853.5|848.5|60
1662381600000|2022-09-05 12:40:00|853.6|848.6|855.5|850.5|855.7|850.7|853.6|848.6|57
1662381900000|2022-09-05 12:45:00|855.7|850.7|855.2|850.2|855.7|850.7|854.6|849.6|60
1662382200000|2022-09-05 12:50:00|855.1|850.1|854.7|849.7|855.5|850.5|854.5|849.5|41
1662382500000|2022-09-05 12:55:00|854.6|849.6|853.7|848.7|855.4|850.4|853.5|848.5|65
1662382800000|2022-09-05 13:00:00|854|849|852.1|847.1|854.4|849.4|851.7|846.7|98
1662383100000|2022-09-05 13:05:00|852.2|847.2|851.9|846.9|852.9|847.9|851.7|846.7|74
1662383400000|2022-09-05 13:10:00|852|847|852.1|847.1|852.7|847.7|851.9|846.9|73
1662383700000|2022-09-05 13:15:00|852.4|847.4|853.5|848.5|853.5|848.5|851.6|846.6|46
1662384000000|2022-09-05 13:20:00|853.8|848.8|853.6|848.6|854.2|849.2|853.1|848.1|58
1662384300000|2022-09-05 13:25:00|853.8|848.8|853|848|853.8|848.8|852.6|847.6|89
1662384600000|2022-09-05 13:30:00|853.2|848.2|853.4|848.4|854.1|849.1|853.2|848.2|58
1662384900000|2022-09-05 13:35:00|853.5|848.5|854.2|849.2|854.5|849.5|853.4|848.4|54
1662385200000|2022-09-05 13:40:00|854.3|849.3|853.8|848.8|854.6|849.6|853.8|848.8|49
1662385500000|2022-09-05 13:45:00|853.6|848.6|853|848|854|849|853|848|30
1662385800000|2022-09-05 13:50:00|852.9|847.9|853|848|853.4|848.4|852.8|847.8|52
1662386100000|2022-09-05 13:55:00|853.1|848.1|852|847|853.4|848.4|851.7|846.7|44
1662386400000|2022-09-05 14:00:00|851.9|846.9|852.4|847.4|852.6|847.6|851.7|846.7|91
1662386700000|2022-09-05 14:05:00|852.3|847.3|852|847|852.4|847.4|851.6|846.6|54
1662387000000|2022-09-05 14:10:00|852.1|847.1|853.3|848.3|853.3|848.3|851.8|846.8|45
1662387300000|2022-09-05 14:15:00|853.4|848.4|852.9|847.9|853.5|848.5|852.8|847.8|20
1662387600000|2022-09-05 14:20:00|852.8|847.8|852.5|847.5|853.2|848.2|852.5|847.5|22
1662387900000|2022-09-05 14:25:00|852.6|847.6|853.1|848.1|853.2|848.2|852.5|847.5|28
1662388200000|2022-09-05 14:30:00|853.2|848.2|853.2|848.2|853.8|848.8|852.8|847.8|30
1662388500000|2022-09-05 14:35:00|853.3|848.3|853.3|848.3|853.9|848.9|853.3|848.3|33
1662388800000|2022-09-05 14:40:00|853.2|848.2|852.4|847.4|853.3|848.3|852.4|847.4|36
1662389100000|2022-09-05 14:45:00|852.5|847.5|852.1|847.1|852.7|847.7|852|847|26
1662389400000|2022-09-05 14:50:00|852|847|852.2|847.2|852.3|847.3|851.7|846.7|21
1662389700000|2022-09-05 14:55:00|852.3|847.3|853.2|848.2|853.2|848.2|852.2|847.2|39
1662390000000|2022-09-05 15:00:00|853.3|848.3|853.7|848.7|853.7|848.7|853.1|848.1|28
1662390300000|2022-09-05 15:05:00|853.8|848.8|853.3|848.3|854|849|853.2|848.2|30
1662390600000|2022-09-05 15:10:00|853.4|848.4|853.3|848.3|853.4|848.4|852.7|847.7|35
1662390900000|2022-09-05 15:15:00|853.2|848.2|853.1|848.1|853.5|848.5|853|848|31
1662391200000|2022-09-05 15:20:00|853.2|848.2|852.6|847.6|853.2|848.2|852.5|847.5|30
1662391500000|2022-09-05 15:25:00|852.7|847.7|852.9|847.9|853|848|852.7|847.7|23
1662391800000|2022-09-05 15:30:00|853.1|848.1|852.3|847.3|853.1|848.1|852.3|847.3|11
1662392100000|2022-09-05 15:35:00|852.2|847.2|852.4|847.4|852.4|847.4|851.9|846.9|10
1662392400000|2022-09-05 15:40:00|852.5|847.5|852.8|847.8|852.8|847.8|852.4|847.4|17
1662392700000|2022-09-05 15:45:00|852.6|847.6|851.9|846.9|852.7|847.7|851.9|846.9|22
1662393000000|2022-09-05 15:50:00|851.8|846.8|852.5|847.5|852.5|847.5|851.8|846.8|36
1662393300000|2022-09-05 15:55:00|852.6|847.6|852.3|847.3|852.8|847.8|852.2|847.2|21
1662393600000|2022-09-05 16:00:00|852.4|847.4|851.9|846.9|852.5|847.5|851.7|846.7|32
1662393900000|2022-09-05 16:05:00|852|847|851.9|846.9|852.2|847.2|851.8|846.8|16
1662394200000|2022-09-05 16:10:00|852.1|847.1|852.5|847.5|852.6|847.6|852|847|33
1662394500000|2022-09-05 16:15:00|852.7|847.7|852.2|847.2|853|848|852|847|29
1662394800000|2022-09-05 16:20:00|852.1|847.1|852.5|847.5|852.8|847.8|852|847|29
1662395100000|2022-09-05 16:25:00|852.6|847.6|852.6|847.6|852.7|847.7|852.5|847.5|137
1662395400000|2022-09-05 16:30:00|852.5|847.5|852.5|847.5|852.6|847.6|852|847|36
1662395700000|2022-09-05 16:35:00|852.4|847.4|852.7|847.7|852.8|847.8|852.4|847.4|26
1662396000000|2022-09-05 16:40:00|852.8|847.8|852.5|847.5|852.8|847.8|852.4|847.4|18
1662396300000|2022-09-05 16:45:00|852.4|847.4|852.5|847.5|852.6|847.6|852.2|847.2|35
1662396600000|2022-09-05 16:50:00|852.6|847.6|852.7|847.7|852.8|847.8|852.4|847.4|32
1662396900000|2022-09-05 16:55:00|852.6|847.6|855.2|844.2|855.5|847.8|852.4|844.1|23
1662415200000|2022-09-05 22:00:00|854.9|846.7|853.3|848.3|854.9|848.6|853.3|846.7|8
1662415500000|2022-09-05 22:05:00|853.9|848.9|853.8|848.8|854.2|849.2|853.1|848.1|22
1662415800000|2022-09-05 22:10:00|854.1|849.1|854.4|849.4|854.8|849.8|853.8|848.8|18
1662416100000|2022-09-05 22:15:00|854.1|849.1|854.2|849.2|854.6|849.6|854|849|28
1662416400000|2022-09-05 22:20:00|854.3|849.3|855|850|855|850|854.2|849.2|28
1662416700000|2022-09-05 22:25:00|854.9|849.9|854.4|849.4|854.9|849.9|854.3|849.3|30
1662417000000|2022-09-05 22:30:00|854.7|849.7|854.2|849.2|854.8|849.8|854|849|20
1662417300000|2022-09-05 22:35:00|854.3|849.3|854.9|849.9|855.3|850.3|853.9|848.9|40
1662417600000|2022-09-05 22:40:00|854.8|849.8|854.8|849.8|855.1|850.1|854.7|849.7|13
1662417900000|2022-09-05 22:45:00|854.6|849.6|854.9|849.9|855.1|850.1|854.3|849.3|35
1662418200000|2022-09-05 22:50:00|854.8|849.8|854.7|849.7|855.4|850.4|854.7|849.7|39
1662418500000|2022-09-05 22:55:00|854.8|849.8|854.3|849.3|854.9|849.9|854.2|849.2|17
1662418800000|2022-09-05 23:00:00|854.4|849.4|854.3|849.3|854.5|849.5|854.1|849.1|14
1662419100000|2022-09-05 23:05:00|854.2|849.2|854.7|849.7|854.8|849.8|854.2|849.2|31
1662419400000|2022-09-05 23:10:00|854.6|849.6|854.1|849.1|854.7|849.7|854.1|849.1|12
1662419700000|2022-09-05 23:15:00|854.2|849.2|854.6|849.6|854.9|849.9|854.1|849.1|14
1662420000000|2022-09-05 23:20:00|854.7|849.7|854.5|849.5|854.9|849.9|854.4|849.4|38
1662420300000|2022-09-05 23:25:00|854.4|849.4|854.4|849.4|855|850|854.3|849.3|25
1662420600000|2022-09-05 23:30:00|854.3|849.3|854.8|849.8|855|850|854.2|849.2|28
1662420900000|2022-09-05 23:35:00|854.7|849.7|855|850|855.2|850.2|854.7|849.7|26
1662421200000|2022-09-05 23:40:00|854.9|849.9|854.8|849.8|855.4|850.4|854.8|849.8|24
1662421500000|2022-09-05 23:45:00|854.9|849.9|854.7|849.7|855.4|850.4|854.5|849.5|35
1662421800000|2022-09-05 23:50:00|854.9|849.9|854.1|849.1|855.3|850.3|854.1|849.1|35
1662422100000|2022-09-05 23:55:00|854.2|849.2|854.1|849.1|854.6|849.6|853.9|848.9|29
1662422400000|2022-09-06 00:00:00|853.9|848.9|853.3|848.3|854.2|849.2|853|848|39
1662422700000|2022-09-06 00:05:00|853.4|848.4|855.1|850.1|855.2|850.2|853.3|848.3|58
1662423000000|2022-09-06 00:10:00|855|850|855.7|850.7|855.7|850.7|854.4|849.4|45
1662423300000|2022-09-06 00:15:00|855.8|850.8|856.4|851.4|856.4|851.4|855.1|850.1|59
1662423600000|2022-09-06 00:20:00|856.6|851.6|856.5|851.5|857.2|852.2|856.1|851.1|56
1662423900000|2022-09-06 00:25:00|856.6|851.6|857.4|852.4|857.4|852.4|856.5|851.5|22
1662424200000|2022-09-06 00:30:00|857.5|852.5|859.2|854.2|859.4|854.4|857.5|852.5|66
1662424500000|2022-09-06 00:35:00|859.3|854.3|859.1|854.1|859.4|854.4|858.9|853.9|52
1662424800000|2022-09-06 00:40:00|859.3|854.3|859.8|854.8|860|855|859.2|854.2|52
1662425100000|2022-09-06 00:45:00|859.7|854.7|859.5|854.5|859.8|854.8|859|854|64
1662425400000|2022-09-06 00:50:00|859.4|854.4|859.6|854.6|860.4|855.4|859.1|854.1|51
1662425700000|2022-09-06 00:55:00|859.5|854.5|859.6|854.6|859.7|854.7|859.4|854.4|76
1662426000000|2022-09-06 01:00:00|859.8|854.8|858.8|853.8|860|855|857.7|852.7|153
1662426300000|2022-09-06 01:05:00|858.7|853.7|859.1|854.1|859.4|854.4|858.5|853.5|67
1662426600000|2022-09-06 01:10:00|859.2|854.2|858.6|853.6|859.2|854.2|858.2|853.2|45
1662426900000|2022-09-06 01:15:00|858.3|853.3|858.1|853.1|858.6|853.6|857|852|100
1662427200000|2022-09-06 01:20:00|858|853|858.7|853.7|859.1|854.1|857.9|852.9|63
1662427500000|2022-09-06 01:25:00|858.8|853.8|858.4|853.4|859|854|858.2|853.2|92
1662427800000|2022-09-06 01:30:00|858.3|853.3|857.6|852.6|858.8|853.8|857.4|852.4|101
1662428100000|2022-09-06 01:35:00|857.7|852.7|857.4|852.4|858.3|853.3|857.4|852.4|58
1662428400000|2022-09-06 01:40:00|857.2|852.2|857.5|852.5|857.7|852.7|856.7|851.7|36
1662428700000|2022-09-06 01:45:00|857.7|852.7|857.9|852.9|857.9|852.9|857|852|40
1662429000000|2022-09-06 01:50:00|857.8|852.8|858|853|858.3|853.3|857.8|852.8|34
1662429300000|2022-09-06 01:55:00|857.9|852.9|858|853|858|853|857.5|852.5|34
1662429600000|2022-09-06 02:00:00|858.3|853.3|858.3|853.3|858.4|853.4|858|853|24
1662429900000|2022-09-06 02:05:00|858.4|853.4|857.4|852.4|858.4|853.4|857.4|852.4|23
1662430200000|2022-09-06 02:10:00|857|852|855.8|850.8|857.1|852.1|855.7|850.7|53
1662430500000|2022-09-06 02:15:00|855.7|850.7|855.8|850.8|856.1|851.1|855.4|850.4|63
1662430800000|2022-09-06 02:20:00|856|851|856.5|851.5|856.9|851.9|855.8|850.8|24
1662431100000|2022-09-06 02:25:00|856.3|851.3|856.7|851.7|856.7|851.7|856.2|851.2|34
1662431400000|2022-09-06 02:30:00|856.6|851.6|856.4|851.4|856.7|851.7|855.8|850.8|45
1662431700000|2022-09-06 02:35:00|856.3|851.3|857.4|852.4|857.5|852.5|856.3|851.3|37
1662432000000|2022-09-06 02:40:00|857.5|852.5|858|853|858|853|857.4|852.4|16
1662432300000|2022-09-06 02:45:00|857.8|852.8|858|853|858|853|857.8|852.8|31
1662432600000|2022-09-06 02:50:00|857.9|852.9|857.4|852.4|857.9|852.9|857.3|852.3|22
1662432900000|2022-09-06 02:55:00|857.5|852.5|857.9|852.9|858|853|857.3|852.3|16
1662433200000|2022-09-06 03:00:00|858|853|857.4|852.4|858.4|853.4|857.3|852.3|44
1662433500000|2022-09-06 03:05:00|857.3|852.3|857.6|852.6|857.6|852.6|857|852|19
1662433800000|2022-09-06 03:10:00|857.3|852.3|857.8|852.8|857.9|852.9|857.3|852.3|50
1662434100000|2022-09-06 03:15:00|857.7|852.7|857.6|852.6|858.3|853.3|857.5|852.5|22
1662434400000|2022-09-06 03:20:00|857.5|852.5|857.8|852.8|858|853|857.5|852.5|14
1662434700000|2022-09-06 03:25:00|857.9|852.9|858.2|853.2|858.3|853.3|857.8|852.8|42
1662435000000|2022-09-06 03:30:00|858|853|857.6|852.6|858.1|853.1|857.6|852.6|36
1662435300000|2022-09-06 03:35:00|857.7|852.7|857.8|852.8|858.1|853.1|857.7|852.7|19
1662435600000|2022-09-06 03:40:00|857.9|852.9|857.2|852.2|858|853|857.1|852.1|49
1662435900000|2022-09-06 03:45:00|857.1|852.1|856.4|851.4|857.2|852.2|856.4|851.4|55
1662436200000|2022-09-06 03:50:00|856.5|851.5|856.6|851.6|856.8|851.8|856.3|851.3|36
1662436500000|2022-09-06 03:55:00|856.5|851.5|856.7|851.7|856.7|851.7|856.4|851.4|27
1662436800000|2022-09-06 04:00:00|856.8|851.8|856.9|851.9|857.2|852.2|856.7|851.7|18
1662437100000|2022-09-06 04:05:00|856.8|851.8|857.3|852.3|857.4|852.4|856.8|851.8|26
1662437400000|2022-09-06 04:10:00|857.4|852.4|857.8|852.8|857.8|852.8|857.4|852.4|19
1662437700000|2022-09-06 04:15:00|857.9|852.9|857.5|852.5|858|853|857.3|852.3|37
1662438000000|2022-09-06 04:20:00|857.4|852.4|857.8|852.8|858|853|857.3|852.3|51
1662438300000|2022-09-06 04:25:00|857.7|852.7|858.2|853.2|858.4|853.4|857.6|852.6|34
1662438600000|2022-09-06 04:30:00|858.4|853.4|857.1|852.1|858.5|853.5|856.3|851.3|140
1662438900000|2022-09-06 04:35:00|856.9|851.9|857.2|852.2|857.6|852.6|856.9|851.9|60
1662439200000|2022-09-06 04:40:00|857.4|852.4|857.6|852.6|857.8|852.8|857.2|852.2|34
1662439500000|2022-09-06 04:45:00|857.5|852.5|857.1|852.1|857.6|852.6|857|852|41
1662439800000|2022-09-06 04:50:00|857.3|852.3|856.8|851.8|857.6|852.6|856.6|851.6|78
1662440100000|2022-09-06 04:55:00|856.7|851.7|855.8|850.8|856.8|851.8|855.8|850.8|38
1662440400000|2022-09-06 05:00:00|855.9|850.9|856|851|856.4|851.4|855.7|850.7|73
1662440700000|2022-09-06 05:05:00|855.7|850.7|856|851|856.4|851.4|855.7|850.7|43
1662441000000|2022-09-06 05:10:00|856.2|851.2|856|851|856.4|851.4|855.7|850.7|28
1662441300000|2022-09-06 05:15:00|856.1|851.1|856.3|851.3|856.3|851.3|855.9|850.9|24
1662441600000|2022-09-06 05:20:00|856.4|851.4|856.9|851.9|856.9|851.9|856.2|851.2|19
1662441900000|2022-09-06 05:25:00|857|852|856.6|851.6|857.1|852.1|856.5|851.5|35
1662442200000|2022-09-06 05:30:00|856.7|851.7|857.1|852.1|857.4|852.4|856.6|851.6|89
1662442500000|2022-09-06 05:35:00|857.2|852.2|857.7|852.7|858.4|853.4|857.2|852.2|62
1662442800000|2022-09-06 05:40:00|857.6|852.6|857.7|852.7|857.8|852.8|857.2|852.2|41
1662443100000|2022-09-06 05:45:00|857.6|852.6|857.2|852.2|857.6|852.6|856.9|851.9|31
1662443400000|2022-09-06 05:50:00|857.4|852.4|856.9|851.9|857.4|852.4|856.9|851.9|33
1662443700000|2022-09-06 05:55:00|856.7|851.7|856.6|851.6|856.9|851.9|856.5|851.5|48
1662444000000|2022-09-06 06:00:00|856.5|851.5|852.7|847.7|856.5|851.5|852.7|847.7|156
1662444300000|2022-09-06 06:05:00|852.8|847.8|855.1|850.1|855.1|850.1|852.4|847.4|95
1662444600000|2022-09-06 06:10:00|855.2|850.2|855.1|850.1|855.6|850.6|854.8|849.8|110
1662444900000|2022-09-06 06:15:00|855.2|850.2|855.6|850.6|855.7|850.7|855.1|850.1|55
1662445200000|2022-09-06 06:20:00|855.5|850.5|855.9|850.9|856.2|851.2|855|850|79
1662445500000|2022-09-06 06:25:00|856|851|857.2|852.2|857.5|852.5|855.9|850.9|45
1662445800000|2022-09-06 06:30:00|857.3|852.3|857.9|852.9|857.9|852.9|856.3|851.3|76
1662446100000|2022-09-06 06:35:00|857.6|852.6|858.1|853.1|858.6|853.6|857.5|852.5|36
1662446400000|2022-09-06 06:40:00|858|853|857.9|852.9|858.2|853.2|857.2|852.2|68
1662446700000|2022-09-06 06:45:00|857.8|852.8|858.1|853.1|858.2|853.2|857.4|852.4|82
1662447000000|2022-09-06 06:50:00|858|853|859.1|854.1|859.4|854.4|858|853|51
1662447300000|2022-09-06 06:55:00|859.2|854.2|859.5|854.5|860.2|855.2|859.1|854.1|105
1662447600000|2022-09-06 07:00:00|859.6|854.6|859.2|854.2|860|855|858.5|853.5|144
1662447900000|2022-09-06 07:05:00|859.3|854.3|859|854|859.4|854.4|858.4|853.4|118
1662448200000|2022-09-06 07:10:00|858.9|853.9|859.6|854.6|859.7|854.7|857.9|852.9|127
1662448500000|2022-09-06 07:15:00|859.7|854.7|858.7|853.7|860.6|855.6|858.1|853.1|116
1662448800000|2022-09-06 07:20:00|858.8|853.8|860.3|855.3|860.4|855.4|858.8|853.8|118
1662449100000|2022-09-06 07:25:00|860.4|855.4|859.4|854.4|860.7|855.7|859|854|101
1662449400000|2022-09-06 07:30:00|859.6|854.6|859.7|854.7|860.5|855.5|857.8|852.8|130
1662449700000|2022-09-06 07:35:00|859.6|854.6|860.6|855.6|861.3|856.3|859.6|854.6|85
1662450000000|2022-09-06 07:40:00|860.7|855.7|860.8|855.8|861.4|856.4|860.6|855.6|76
1662450300000|2022-09-06 07:45:00|860.9|855.9|860.1|855.1|861|856|859.7|854.7|71
1662450600000|2022-09-06 07:50:00|860.2|855.2|860.6|855.6|861|856|860|855|63
1662450900000|2022-09-06 07:55:00|860.4|855.4|860.1|855.1|860.7|855.7|859.6|854.6|73
1662451200000|2022-09-06 08:00:00|860|855|859.5|854.5|860|855|859.1|854.1|78
1662451500000|2022-09-06 08:05:00|859.6|854.6|859.1|854.1|859.8|854.8|858.8|853.8|76
1662451800000|2022-09-06 08:10:00|859.3|854.3|858.1|853.1|859.4|854.4|857.7|852.7|103
1662452100000|2022-09-06 08:15:00|858|853|857.2|852.2|858|853|857.2|852.2|73
1662452400000|2022-09-06 08:20:00|857.1|852.1|856.9|851.9|857.2|852.2|856.6|851.6|39
1662452700000|2022-09-06 08:25:00|857|852|856.7|851.7|857.1|852.1|856.5|851.5|76
1662453000000|2022-09-06 08:30:00|856.6|851.6|854.4|849.4|856.7|851.7|854.4|849.4|63
1662453300000|2022-09-06 08:35:00|854.5|849.5|853.6|848.6|854.5|849.5|853.4|848.4|59
1662453600000|2022-09-06 08:40:00|853.5|848.5|853.9|848.9|854.1|849.1|853.2|848.2|89
1662453900000|2022-09-06 08:45:00|854.1|849.1|852.9|847.9|854.2|849.2|852.9|847.9|88
1662454200000|2022-09-06 08:50:00|853.1|848.1|853.6|848.6|853.7|848.7|852.4|847.4|66
1662454500000|2022-09-06 08:55:00|853.5|848.5|853.2|848.2|853.6|848.6|852.6|847.6|64
1662454800000|2022-09-06 09:00:00|853.1|848.1|851.7|846.7|853.1|848.1|851.3|846.3|97
1662455100000|2022-09-06 09:05:00|851.6|846.6|852.1|847.1|852.8|847.8|851.6|846.6|78
1662455400000|2022-09-06 09:10:00|851.9|846.9|851.5|846.5|852.3|847.3|851.5|846.5|88
1662455700000|2022-09-06 09:15:00|851.6|846.6|851.6|846.6|851.6|846.6|850.8|845.8|50
1662456000000|2022-09-06 09:20:00|851.7|846.7|852.5|847.5|852.5|847.5|851|846|41
1662456300000|2022-09-06 09:25:00|852.6|847.6|853.5|848.5|853.6|848.6|852.2|847.2|65
1662456600000|2022-09-06 09:30:00|853.6|848.6|854.4|849.4|854.4|849.4|853.1|848.1|54
1662456900000|2022-09-06 09:35:00|854|849|855.1|850.1|855.1|850.1|853.9|848.9|52
1662457200000|2022-09-06 09:40:00|854.9|849.9|855.6|850.6|856.1|851.1|854.9|849.9|43
1662457500000|2022-09-06 09:45:00|855.5|850.5|853.3|848.3|855.6|850.6|853.3|848.3|52
1662457800000|2022-09-06 09:50:00|853.1|848.1|852.9|847.9|853.5|848.5|852.7|847.7|35
1662458100000|2022-09-06 09:55:00|853|848|852.9|847.9|853.2|848.2|852.6|847.6|15
1662458400000|2022-09-06 10:00:00|852.7|847.7|854.9|849.9|854.9|849.9|852.4|847.4|65
1662458700000|2022-09-06 10:05:00|854.8|849.8|855|850|855.7|850.7|854.2|849.2|29
1662459000000|2022-09-06 10:10:00|854.9|849.9|854.7|849.7|855.6|850.6|854.3|849.3|28
1662459300000|2022-09-06 10:15:00|854.8|849.8|855.4|850.4|855.8|850.8|854.2|849.2|55
1662459600000|2022-09-06 10:20:00|855.5|850.5|855.8|850.8|855.8|850.8|854.6|849.6|56
1662459900000|2022-09-06 10:25:00|855.7|850.7|854.4|849.4|855.9|850.9|854.1|849.1|38
1662460200000|2022-09-06 10:30:00|854.3|849.3|853.2|848.2|854.4|849.4|852.9|847.9|38
1662460500000|2022-09-06 10:35:00|853.1|848.1|853.3|848.3|853.8|848.8|853.1|848.1|36
1662460800000|2022-09-06 10:40:00|853.2|848.2|852.9|847.9|853.3|848.3|852.4|847.4|35
1662461100000|2022-09-06 10:45:00|852.8|847.8|852|847|852.9|847.9|852|847|26
1662461400000|2022-09-06 10:50:00|851.9|846.9|852.2|847.2|852.2|847.2|851.8|846.8|26
1662461700000|2022-09-06 10:55:00|852.1|847.1|853|848|853.9|848.9|851.9|846.9|62
1662462000000|2022-09-06 11:00:00|852.9|847.9|853.6|848.6|853.8|848.8|852.9|847.9|31
1662462300000|2022-09-06 11:05:00|853.7|848.7|853.6|848.6|853.7|848.7|852.8|847.8|42
1662462600000|2022-09-06 11:10:00|853.5|848.5|854.1|849.1|854.1|849.1|853.4|848.4|27
1662462900000|2022-09-06 11:15:00|854.3|849.3|854.8|849.8|854.8|849.8|853.9|848.9|25
1662463200000|2022-09-06 11:20:00|854.7|849.7|853.1|848.1|854.8|849.8|853|848|31
1662463500000|2022-09-06 11:25:00|853|848|853.8|848.8|853.9|848.9|852.9|847.9|30
1662463800000|2022-09-06 11:30:00|853.4|848.4|852.8|847.8|853.8|848.8|852.5|847.5|40
1662464100000|2022-09-06 11:35:00|852.7|847.7|853.2|848.2|853.2|848.2|852.3|847.3|20
1662464400000|2022-09-06 11:40:00|853.3|848.3|853.2|848.2|853.5|848.5|853.1|848.1|33
1662464700000|2022-09-06 11:45:00|853|848|853|848|853.8|848.8|852.8|847.8|44
1662465000000|2022-09-06 11:50:00|852.9|847.9|853.5|848.5|853.5|848.5|851.6|846.6|48
1662465300000|2022-09-06 11:55:00|853.6|848.6|855.4|850.4|855.4|850.4|853.6|848.6|47
1662465600000|2022-09-06 12:00:00|855.3|850.3|854|849|855.9|850.9|853.8|848.8|129
1662465900000|2022-09-06 12:05:00|853.9|848.9|854.3|849.3|854.3|849.3|852.8|847.8|107
1662466200000|2022-09-06 12:10:00|854.4|849.4|854.2|849.2|855.9|850.9|854|849|91
1662466500000|2022-09-06 12:15:00|854.3|849.3|854.9|849.9|855.4|850.4|853.3|848.3|112
1662466800000|2022-09-06 12:20:00|855.1|850.1|852.6|847.6|855.1|850.1|852.4|847.4|141
1662467100000|2022-09-06 12:25:00|852.7|847.7|854.8|849.8|855.2|850.2|852.6|847.6|79
1662467400000|2022-09-06 12:30:00|854.6|849.6|854|849|854.6|849.6|852.5|847.5|157
1662467700000|2022-09-06 12:35:00|853.9|848.9|853.6|848.6|855.5|850.5|853.4|848.4|93
1662468000000|2022-09-06 12:40:00|853.5|848.5|853.6|848.6|854|849|853.1|848.1|56
1662468300000|2022-09-06 12:45:00|853.4|848.4|854.7|849.7|854.8|849.8|851.7|846.7|129
1662468600000|2022-09-06 12:50:00|854.6|849.6|853.8|848.8|854.8|849.8|852.2|847.2|96
1662468900000|2022-09-06 12:55:00|853.7|848.7|853.7|848.7|854.2|849.2|852.2|847.2|111
1662469200000|2022-09-06 13:00:00|854|849|855.2|850.2|856.8|851.8|853.5|848.5|217
1662469500000|2022-09-06 13:05:00|855.3|850.3|855.2|850.2|856.1|851.1|854.9|849.9|164
1662469800000|2022-09-06 13:10:00|855.3|850.3|854.4|849.4|855.5|850.5|852.9|847.9|140
1662470100000|2022-09-06 13:15:00|854.3|849.3|856.7|851.7|857.3|852.3|854.1|849.1|100
1662470400000|2022-09-06 13:20:00|857.4|852.4|862.8|857.8|863.1|858.1|856.7|851.7|213
1662470700000|2022-09-06 13:25:00|863|858|864.1|859.1|864.8|859.8|862.8|857.8|203
1662471000000|2022-09-06 13:30:00|864.7|859.7|860.7|855.7|865.1|860.1|860.6|855.6|316
1662471300000|2022-09-06 13:35:00|860.5|855.5|863.3|858.3|863.5|858.5|860.5|855.5|230
1662471600000|2022-09-06 13:40:00|863.4|858.4|864.4|859.4|864.4|859.4|862.2|857.2|221
1662471900000|2022-09-06 13:45:00|864.5|859.5|863.3|858.3|865.3|860.3|862.2|857.2|241
1662472200000|2022-09-06 13:50:00|863.4|858.4|862.6|857.6|865.3|860.3|862.3|857.3|214
1662472500000|2022-09-06 13:55:00|862.5|857.5|863.6|858.6|864.5|859.5|862.1|857.1|129
1662472800000|2022-09-06 14:00:00|862.9|857.9|856.8|851.8|863.3|858.3|856.1|851.1|319
1662473100000|2022-09-06 14:05:00|856.6|851.6|856.9|851.9|858.6|853.6|856|851|327
1662473400000|2022-09-06 14:10:00|857|852|855.6|850.6|857|852|853.3|848.3|244
1662473700000|2022-09-06 14:15:00|855.5|850.5|856.2|851.2|856.4|851.4|853.5|848.5|266
1662474000000|2022-09-06 14:20:00|856|851|853.8|848.8|856.1|851.1|852.7|847.7|256
1662474300000|2022-09-06 14:25:00|853.9|848.9|857.4|852.4|857.6|852.6|853.4|848.4|162
1662474600000|2022-09-06 14:30:00|857.2|852.2|856.6|851.6|857.4|852.4|855|850|117
1662474900000|2022-09-06 14:35:00|856.8|851.8|860.1|855.1|861|856|855.8|850.8|116
1662475200000|2022-09-06 14:40:00|860.4|855.4|859.8|854.8|861.4|856.4|858.9|853.9|190
1662475500000|2022-09-06 14:45:00|859.6|854.6|859.6|854.6|860.6|855.6|858.4|853.4|206
1662475800000|2022-09-06 14:50:00|859.4|854.4|859.7|854.7|861.4|856.4|859.2|854.2|167
1662476100000|2022-09-06 14:55:00|859.8|854.8|859.1|854.1|860.9|855.9|859.1|854.1|181
1662476400000|2022-09-06 15:00:00|859.2|854.2|858|853|859.3|854.3|856.7|851.7|178
1662476700000|2022-09-06 15:05:00|858.1|853.1|858.5|853.5|860.5|855.5|856.5|851.5|206
1662477000000|2022-09-06 15:10:00|858.8|853.8|859.7|854.7|860.1|855.1|857.9|852.9|165
1662477300000|2022-09-06 15:15:00|859.6|854.6|858|853|859.9|854.9|856.6|851.6|147
1662477600000|2022-09-06 15:20:00|857.6|852.6|857.2|852.2|857.9|852.9|856.5|851.5|172
1662477900000|2022-09-06 15:25:00|857.1|852.1|854.2|849.2|857.8|852.8|853.5|848.5|200
1662478200000|2022-09-06 15:30:00|854.1|849.1|853.8|848.8|855|850|853.2|848.2|177
1662478500000|2022-09-06 15:35:00|853.9|848.9|853.2|848.2|854.3|849.3|852.2|847.2|162
1662478800000|2022-09-06 15:40:00|853.1|848.1|854.7|849.7|855.5|850.5|853|848|152
1662479100000|2022-09-06 15:45:00|854.6|849.6|854.4|849.4|855.2|850.2|853.7|848.7|156
1662479400000|2022-09-06 15:50:00|854.3|849.3|854.5|849.5|854.6|849.6|853.5|848.5|151
1662479700000|2022-09-06 15:55:00|854.6|849.6|854.3|849.3|855.6|850.6|854|849|84
1662480000000|2022-09-06 16:00:00|854.4|849.4|853.8|848.8|854.5|849.5|853.1|848.1|124
1662480300000|2022-09-06 16:05:00|854|849|854.4|849.4|855.4|850.4|853.4|848.4|131
1662480600000|2022-09-06 16:10:00|854.5|849.5|855.5|850.5|855.8|850.8|854.5|849.5|103
1662480900000|2022-09-06 16:15:00|855.2|850.2|854.3|849.3|855.6|850.6|853.9|848.9|109
1662481200000|2022-09-06 16:20:00|854.4|849.4|852.3|847.3|854.7|849.7|852.1|847.1|135
1662481500000|2022-09-06 16:25:00|852.2|847.2|854|849|854.4|849.4|852.1|847.1|122
1662481800000|2022-09-06 16:30:00|853.9|848.9|854.3|849.3|855.6|850.6|853.8|848.8|100
1662482100000|2022-09-06 16:35:00|854.4|849.4|856.1|851.1|856.1|851.1|854|849|123
1662482400000|2022-09-06 16:40:00|856.2|851.2|857.2|852.2|857.4|852.4|855.3|850.3|112
1662482700000|2022-09-06 16:45:00|857.4|852.4|855.5|850.5|857.5|852.5|854.7|849.7|92
1662483000000|2022-09-06 16:50:00|855.3|850.3|853.6|848.6|855.6|850.6|853.3|848.3|146
1662483300000|2022-09-06 16:55:00|853.8|848.8|853.5|848.5|854.4|849.4|852.9|847.9|148
1662483600000|2022-09-06 17:00:00|853.4|848.4|854.2|849.2|854.6|849.6|851.7|846.7|184
1662483900000|2022-09-06 17:05:00|854.3|849.3|852.6|847.6|854.3|849.3|852.4|847.4|123
1662484200000|2022-09-06 17:10:00|852.7|847.7|852.8|847.8|853.5|848.5|852.3|847.3|117
1662484500000|2022-09-06 17:15:00|852.9|847.9|853.4|848.4|853.6|848.6|852.5|847.5|89
1662484800000|2022-09-06 17:20:00|853.3|848.3|853.3|848.3|853.7|848.7|853.1|848.1|82
1662485100000|2022-09-06 17:25:00|853.4|848.4|853.3|848.3|853.6|848.6|853.1|848.1|78
1662485400000|2022-09-06 17:30:00|853.2|848.2|854.1|849.1|854.7|849.7|853|848|86
1662485700000|2022-09-06 17:35:00|854|849|852.8|847.8|854.1|849.1|852.3|847.3|92
1662486000000|2022-09-06 17:40:00|852.7|847.7|853.2|848.2|853.2|848.2|851.8|846.8|89
1662486300000|2022-09-06 17:45:00|853.1|848.1|852.5|847.5|853.4|848.4|852.3|847.3|84
1662486600000|2022-09-06 17:50:00|852.6|847.6|853.4|848.4|853.4|848.4|852|847|80
1662486900000|2022-09-06 17:55:00|853.3|848.3|853.4|848.4|853.8|848.8|852.8|847.8|47
1662487200000|2022-09-06 18:00:00|853.5|848.5|854|849|854.1|849.1|853.4|848.4|115
1662487500000|2022-09-06 18:05:00|853.9|848.9|854.5|849.5|854.6|849.6|853.6|848.6|39
1662487800000|2022-09-06 18:10:00|854.7|849.7|855.2|850.2|855.7|850.7|853.9|848.9|120
1662488100000|2022-09-06 18:15:00|855.3|850.3|855.8|850.8|855.9|850.9|855.2|850.2|81
1662488400000|2022-09-06 18:20:00|855.9|850.9|854.6|849.6|856.4|851.4|854.4|849.4|107
1662488700000|2022-09-06 18:25:00|854.7|849.7|854.5|849.5|854.9|849.9|854.4|849.4|73
1662489000000|2022-09-06 18:30:00|854.6|849.6|855.7|850.7|856|851|854.4|849.4|67
1662489300000|2022-09-06 18:35:00|855.8|850.8|856.2|851.2|856.8|851.8|855|850|178
1662489600000|2022-09-06 18:40:00|856.3|851.3|856.3|851.3|856.7|851.7|855.9|850.9|61
1662489900000|2022-09-06 18:45:00|856.1|851.1|856.2|851.2|856.6|851.6|855.2|850.2|66
1662490200000|2022-09-06 18:50:00|856.1|851.1|856.9|851.9|857.1|852.1|855.6|850.6|71
1662490500000|2022-09-06 18:55:00|857|852|855.7|850.7|857.8|852.8|855.6|850.6|66
1662490800000|2022-09-06 19:00:00|855.8|850.8|855.4|850.4|856.2|851.2|855.3|850.3|54
1662491100000|2022-09-06 19:05:00|855.3|850.3|856.2|851.2|856.4|851.4|855.1|850.1|70
1662491400000|2022-09-06 19:10:00|856.1|851.1|856.4|851.4|856.6|851.6|855.8|850.8|77
1662491700000|2022-09-06 19:15:00|856.3|851.3|857.8|852.8|858.1|853.1|856|851|91
1662492000000|2022-09-06 19:20:00|857.5|852.5|857.6|852.6|857.8|852.8|856.5|851.5|76
1662492300000|2022-09-06 19:25:00|857.5|852.5|857.1|852.1|857.9|852.9|857.1|852.1|72
1662492600000|2022-09-06 19:30:00|857|852|856.9|851.9|857.1|852.1|856.6|851.6|54
1662492900000|2022-09-06 19:35:00|857|852|856.7|851.7|857.1|852.1|856.6|851.6|90
1662493200000|2022-09-06 19:40:00|856.6|851.6|857.6|852.6|857.6|852.6|856.6|851.6|29
1662493500000|2022-09-06 19:45:00|857.3|852.3|857.9|852.9|857.9|852.9|857.2|852.2|28
1662493800000|2022-09-06 19:50:00|857.6|852.6|857.9|852.9|858.3|853.3|857.5|852.5|63
1662494100000|2022-09-06 19:55:00|858|853|857.8|852.8|858.4|853.4|857.7|852.7|84
1662494400000|2022-09-06 20:00:00|857.7|852.7|857.8|852.8|858|853|857.6|852.6|40
1662494700000|2022-09-06 20:05:00|857.9|852.9|858.1|853.1|858.2|853.2|857.6|852.6|28
1662495000000|2022-09-06 20:10:00|857.8|852.8|858.2|853.2|858.2|853.2|857.7|852.7|13
1662495300000|2022-09-06 20:15:00|858.1|853.1|858.6|853.6|858.6|853.6|858.1|853.1|14
1662495600000|2022-09-06 20:20:00|858.4|853.4|858.1|853.1|858.6|853.6|858|853|15
1662495900000|2022-09-06 20:25:00|857.8|852.8|857.7|852.7|858|853|857.6|852.6|33
1662496200000|2022-09-06 20:30:00|857.6|852.6|857.2|852.2|857.7|852.7|857|852|16
1662496500000|2022-09-06 20:35:00|857|852|857.1|852.1|857.4|852.4|856.9|851.9|28
1662496800000|2022-09-06 20:40:00|857|852|857.1|852.1|857.1|852.1|856.7|851.7|35
1662497100000|2022-09-06 20:45:00|857|852|857.7|852.7|857.9|852.9|856.8|851.8|53
1662497400000|2022-09-06 20:50:00|857.8|852.8|857.6|852.6|858.1|853.1|857.1|852.1|49
1662497700000|2022-09-06 20:55:00|857.7|852.7|860.1|849.1|860.2|852.7|857|848.1|40
1662501600000|2022-09-06 22:00:00|860.5|850|858.2|853.2|860.9|853.3|857.2|850|78
1662501900000|2022-09-06 22:05:00|858.3|853.3|858.1|853.1|858.9|853.9|857.6|852.6|33
1662502200000|2022-09-06 22:10:00|858|853|858|853|858.1|853.1|857.6|852.6|27
1662502500000|2022-09-06 22:15:00|857.9|852.9|858.1|853.1|858.1|853.1|857.8|852.8|11
1662502800000|2022-09-06 22:20:00|857.8|852.8|858|853|858.1|853.1|857.3|852.3|30
1662503100000|2022-09-06 22:25:00|857.6|852.6|858|853|858.1|853.1|857.6|852.6|10
1662503400000|2022-09-06 22:30:00|858.1|853.1|858|853|858.2|853.2|857.7|852.7|24
1662503700000|2022-09-06 22:35:00|857.7|852.7|857.4|852.4|858|853|857.1|852.1|45
1662504000000|2022-09-06 22:40:00|857|852|857.1|852.1|857.2|852.2|856.6|851.6|17
1662504300000|2022-09-06 22:45:00|857|852|857.1|852.1|857.1|852.1|856.8|851.8|20
1662504600000|2022-09-06 22:50:00|857|852|856.4|851.4|857.3|852.3|856.1|851.1|36
1662504900000|2022-09-06 22:55:00|856.5|851.5|855.9|850.9|856.7|851.7|855.7|850.7|27
1662505200000|2022-09-06 23:00:00|856|851|856.2|851.2|856.5|851.5|855.7|849.8|30
1662505500000|2022-09-06 23:05:00|856.3|851.3|855.9|850.9|856.3|851.3|855.8|849.7|33
1662505800000|2022-09-06 23:10:00|855.8|850.8|856.5|851.5|856.6|851.6|855.8|850.8|29
1662506100000|2022-09-06 23:15:00|856.4|851.4|856.4|851.4|856.8|851.8|856|851|21
1662506400000|2022-09-06 23:20:00|856.6|851.6|857.5|852.5|857.5|852.5|856.6|851.6|33
1662506700000|2022-09-06 23:25:00|857.4|852.4|857.1|852.1|857.9|852.9|857|852|26
1662507000000|2022-09-06 23:30:00|857|852|857.3|852.3|857.5|852.5|856.2|851.2|34
1662507300000|2022-09-06 23:35:00|857.4|852.4|857.8|852.8|857.8|852.8|857.1|852.1|29
1662507600000|2022-09-06 23:40:00|858|853|857.8|852.8|858.1|853.1|857.4|852.4|34
1662507900000|2022-09-06 23:45:00|857.7|852.7|857.2|852.2|857.8|852.8|855.8|850.8|58
1662508200000|2022-09-06 23:50:00|857.3|852.3|856.9|851.9|857.3|852.3|856.5|851.5|32
1662508500000|2022-09-06 23:55:00|856.8|851.8|855.8|850.8|856.9|851.9|855.6|850.6|53
1662508800000|2022-09-07 00:00:00|855.9|850.9|855.1|850.1|855.9|850.9|854.3|849.3|96
1662509100000|2022-09-07 00:05:00|855|850|855.8|850.8|855.8|850.8|854.8|849.8|76
1662509400000|2022-09-07 00:10:00|855.7|850.7|855.4|850.4|856.1|851.1|855.2|850.2|55
1662509700000|2022-09-07 00:15:00|855.2|850.2|853.8|848.8|855.2|850.2|853.2|848.2|106
1662510000000|2022-09-07 00:20:00|853.7|848.7|852.3|847.3|854.1|849.1|851.9|846.9|100
1662510300000|2022-09-07 00:25:00|852.5|847.5|852.7|847.7|853.7|848.7|852.4|847.4|75
1662510600000|2022-09-07 00:30:00|852.5|847.5|852|847|852.8|847.8|851.4|846.4|77
1662510900000|2022-09-07 00:35:00|852.1|847.1|852.6|847.6|852.6|847.6|851.6|846.6|76
1662511200000|2022-09-07 00:40:00|852.7|847.7|852.3|847.3|852.7|847.7|852|847|68
1662511500000|2022-09-07 00:45:00|852.2|847.2|852.2|847.2|852.7|847.7|851.5|846.5|96
1662511800000|2022-09-07 00:50:00|852.1|847.1|853.8|848.8|854.3|849.3|852.1|847.1|86
1662512100000|2022-09-07 00:55:00|853.5|848.5|854.1|849.1|854.3|849.3|852.6|847.6|68
1662512400000|2022-09-07 01:00:00|854|849|852.7|847.7|854.1|849.1|852.4|847.4|102
1662512700000|2022-09-07 01:05:00|852.6|847.6|852.2|847.2|853.4|848.4|852|847|78
1662513000000|2022-09-07 01:10:00|852.1|847.1|852.6|847.6|852.7|847.7|851.3|846.3|110
1662513300000|2022-09-07 01:15:00|852.5|847.5|853.4|848.4|853.5|848.5|852.3|847.3|103
1662513600000|2022-09-07 01:20:00|853.3|848.3|853.6|848.6|854.3|849.3|853.1|848.1|81
1662513900000|2022-09-07 01:25:00|853.5|848.5|853.7|848.7|854.2|849.2|853.2|848.2|72
1662514200000|2022-09-07 01:30:00|853.8|848.8|853.4|848.4|854|849|852.7|847.7|121
1662514500000|2022-09-07 01:35:00|853.6|848.6|853.3|848.3|853.7|848.7|852.9|847.9|75
1662514800000|2022-09-07 01:40:00|853.4|848.4|852.2|847.2|853.5|848.5|852.2|847.2|82
1662515100000|2022-09-07 01:45:00|852|847|853.2|848.2|853.3|848.3|851.9|846.9|77
1662515400000|2022-09-07 01:50:00|853.3|848.3|854.1|849.1|854.2|849.2|853|848|80
1662515700000|2022-09-07 01:55:00|854|849|853.9|848.9|854.2|849.2|853.8|848.8|60
1662516000000|2022-09-07 02:00:00|854|849|853.6|848.6|854.1|849.1|853.2|848.2|85
1662516300000|2022-09-07 02:05:00|853.5|848.5|853.3|848.3|853.6|848.6|853|848|57
1662516600000|2022-09-07 02:10:00|853.2|848.2|852.1|847.1|853.3|848.3|851.8|846.8|105
1662516900000|2022-09-07 02:15:00|852|847|853.1|848.1|853.3|848.3|851.9|846.9|62
1662517200000|2022-09-07 02:20:00|853.2|848.2|853.7|848.7|853.7|848.7|853|848|52
1662517500000|2022-09-07 02:25:00|853.8|848.8|854.4|849.4|854.7|849.7|853.7|848.7|51
1662517800000|2022-09-07 02:30:00|854.5|849.5|855|850|855.1|850.1|854.5|849.5|77
1662518100000|2022-09-07 02:35:00|855.1|850.1|854.6|849.6|855.3|850.3|854.3|849.3|79
1662518400000|2022-09-07 02:40:00|854.7|849.7|854.6|849.6|854.9|849.9|854.4|849.4|39
1662518700000|2022-09-07 02:45:00|854.7|849.7|854.7|849.7|854.9|849.9|854.1|849.1|60
1662519000000|2022-09-07 02:50:00|854.6|849.6|853.5|848.5|854.7|849.7|853.5|848.5|42
1662519300000|2022-09-07 02:55:00|853.2|848.2|853.2|848.2|853.5|848.5|852.8|847.8|45
1662519600000|2022-09-07 03:00:00|853.1|848.1|853.5|848.5|853.5|848.5|852.6|847.6|84
1662519900000|2022-09-07 03:05:00|853.6|848.6|852.6|847.6|853.7|848.7|852.4|847.4|56
1662520200000|2022-09-07 03:10:00|852.7|847.7|851.8|846.8|852.7|847.7|851.8|846.8|75
1662520500000|2022-09-07 03:15:00|851.7|846.7|850|845|851.7|846.7|849.8|844.8|105
1662520800000|2022-09-07 03:20:00|850.1|845.1|850.2|845.2|850.3|845.3|849.8|844.8|96
1662521100000|2022-09-07 03:25:00|850.1|845.1|850.9|845.9|850.9|845.9|849.8|844.8|55
1662521400000|2022-09-07 03:30:00|851|846|851.1|846.1|851.4|846.4|850.1|845.1|76
1662521700000|2022-09-07 03:35:00|851.2|846.2|850.7|845.7|851.4|846.4|850.7|845.7|56
1662522000000|2022-09-07 03:40:00|850.8|845.8|850.9|845.9|851.3|846.3|850.4|845.4|41
1662522300000|2022-09-07 03:45:00|851|846|850.2|845.2|851.3|846.3|850.1|845.1|54
1662522600000|2022-09-07 03:50:00|850.1|845.1|850.3|845.3|850.3|845.3|849.8|844.8|57
1662522900000|2022-09-07 03:55:00|850.2|845.2|850.2|845.2|850.3|845.3|849.9|844.9|22
1662523200000|2022-09-07 04:00:00|850.1|845.1|849.7|844.7|850.3|845.3|848.5|843.5|71
1662523500000|2022-09-07 04:05:00|849.8|844.8|849.7|844.7|849.9|844.9|849.7|844.7|5
1662523800000|2022-09-07 04:10:00|849.8|844.8|850.3|845.3|850.8|845.8|849.7|844.7|31
1662524100000|2022-09-07 04:15:00|850.2|845.2|850|845|850.3|845.3|849.7|844.7|11
1662524400000|2022-09-07 04:20:00|849.3|844.3|849.1|844.1|850.1|845.1|848.8|843.8|56
1662524700000|2022-09-07 04:25:00|849|844|849.8|844.8|849.8|844.8|847.9|842.9|45
1662525000000|2022-09-07 04:30:00|849.9|844.9|851|846|851|846|849.9|844.9|43
1662525300000|2022-09-07 04:35:00|850.8|845.8|851.4|846.4|851.9|846.9|850.8|845.8|23
1662525600000|2022-09-07 04:40:00|851.1|846.1|851.4|846.4|851.8|846.8|851.1|846.1|53
1662525900000|2022-09-07 04:45:00|851.3|846.3|851.4|846.4|851.4|846.4|850.8|845.8|20
1662526200000|2022-09-07 04:50:00|851.3|846.3|851.6|846.6|852.3|847.3|851.3|846.3|27
1662526500000|2022-09-07 04:55:00|851.4|846.4|851.8|846.8|851.9|846.9|851.3|846.3|28
1662526800000|2022-09-07 05:00:00|851.9|846.9|852|847|852.3|847.3|851.6|846.6|49
1662527100000|2022-09-07 05:05:00|852.2|847.2|853.3|848.3|853.4|848.4|852.2|847.2|43
1662527400000|2022-09-07 05:10:00|853.4|848.4|853|848|853.5|848.5|852.9|847.9|29
1662527700000|2022-09-07 05:15:00|852.9|847.9|853.1|848.1|853.4|848.4|852.9|847.9|21
1662528000000|2022-09-07 05:20:00|853.2|848.2|853.1|848.1|853.9|848.9|853|848|46
1662528300000|2022-09-07 05:25:00|853.4|848.4|852.9|847.9|853.8|848.8|852.8|847.8|29
1662528600000|2022-09-07 05:30:00|853.3|848.3|854.3|849.3|854.7|849.7|853|848|51
1662528900000|2022-09-07 05:35:00|854.4|849.4|854.2|849.2|854.6|849.6|853.8|848.8|37
1662529200000|2022-09-07 05:40:00|854.1|849.1|853.2|848.2|854.2|849.2|853.1|848.1|54
1662529500000|2022-09-07 05:45:00|853.3|848.3|853.3|848.3|854.2|849.2|853.1|848.1|49
1662529800000|2022-09-07 05:50:00|853.6|848.6|853.7|848.7|853.7|848.7|852.8|847.8|40
1662530100000|2022-09-07 05:55:00|854.1|849.1|854.5|849.5|854.6|849.6|854.1|849.1|27
1662530400000|2022-09-07 06:00:00|855.2|850.2|852.5|847.5|855.3|850.3|852|847|104
1662530700000|2022-09-07 06:05:00|852.6|847.6|854.3|849.3|854.6|849.6|852.5|847.5|88
1662531000000|2022-09-07 06:10:00|854.2|849.2|855.4|850.4|855.6|850.6|854|849|73
1662531300000|2022-09-07 06:15:00|855.5|850.5|856.7|851.7|856.9|851.9|855.4|850.4|88
1662531600000|2022-09-07 06:20:00|856.9|851.9|857.9|852.9|858|853|856.6|851.6|110
1662531900000|2022-09-07 06:25:00|858|853|858|853|858|853|856.6|851.6|90
1662532200000|2022-09-07 06:30:00|857.8|852.8|857.4|852.4|858.2|853.2|857|852|89
1662532500000|2022-09-07 06:35:00|857.2|852.2|858.7|853.7|858.7|853.7|857.2|852.2|110
1662532800000|2022-09-07 06:40:00|858.8|853.8|859.3|854.3|859.4|854.4|858.7|853.7|81
1662533100000|2022-09-07 06:45:00|859.2|854.2|859.9|854.9|860.2|855.2|858.8|853.8|84
1662533400000|2022-09-07 06:50:00|859.8|854.8|859|854|860.3|855.3|858.9|853.9|61
1662533700000|2022-09-07 06:55:00|858.9|853.9|860.5|855.5|860.8|855.8|858.9|853.9|66
1662534000000|2022-09-07 07:00:00|860.6|855.6|860.8|855.8|861.7|856.7|859.7|854.7|118
1662534300000|2022-09-07 07:05:00|860.9|855.9|861.9|856.9|863.6|858.6|860.9|855.9|105
1662534600000|2022-09-07 07:10:00|861.8|856.8|862.7|857.7|862.9|857.9|860.9|855.9|78
1662534900000|2022-09-07 07:15:00|862.8|857.8|863.2|858.2|863.7|858.7|862.4|857.4|73
1662535200000|2022-09-07 07:20:00|863.3|858.3|861.4|856.4|863.3|858.3|861.1|856.1|78
1662535500000|2022-09-07 07:25:00|861.5|856.5|859.6|854.6|862.5|857.5|859.6|854.6|100
1662535800000|2022-09-07 07:30:00|859.7|854.7|860.3|855.3|860.4|855.4|858.2|853.2|86
1662536100000|2022-09-07 07:35:00|860|855|860.9|855.9|861.2|856.2|859.7|854.7|70
1662536400000|2022-09-07 07:40:00|861.1|856.1|861.1|856.1|861.4|856.4|860.4|855.4|102
1662536700000|2022-09-07 07:45:00|861|856|862.7|857.7|862.9|857.9|861|856|119
1662537000000|2022-09-07 07:50:00|862.6|857.6|862|857|862.7|857.7|861.5|856.5|73
1662537300000|2022-09-07 07:55:00|862.1|857.1|863.2|858.2|863.8|858.8|861.9|856.9|120
1662537600000|2022-09-07 08:00:00|863.3|858.3|863.9|858.9|864.3|859.3|862.6|857.6|91
1662537900000|2022-09-07 08:05:00|864|859|863.7|858.7|864.9|859.9|863|858|145
1662538200000|2022-09-07 08:10:00|863.6|858.6|863.2|858.2|864.4|859.4|862.8|857.8|169
1662538500000|2022-09-07 08:15:00|863.3|858.3|862.2|857.2|864|859|862.1|857.1|144
1662538800000|2022-09-07 08:20:00|862.1|857.1|859.9|854.9|862.5|857.5|859.7|854.7|85
1662539100000|2022-09-07 08:25:00|859.8|854.8|861|856|861.1|856.1|859.8|854.8|54
1662539400000|2022-09-07 08:30:00|860.9|855.9|862.2|857.2|862.7|857.7|860.9|855.9|61
1662539700000|2022-09-07 08:35:00|862.3|857.3|861.7|856.7|863.2|858.2|861.7|856.7|32
1662540000000|2022-09-07 08:40:00|861.6|856.6|862.4|857.4|862.5|857.5|861.2|856.2|114
1662540300000|2022-09-07 08:45:00|862.5|857.5|862.6|857.6|863.8|858.8|862.3|857.3|115
1662540600000|2022-09-07 08:50:00|862.5|857.5|862.1|857.1|862.7|857.7|861.7|856.7|78
1662540900000|2022-09-07 08:55:00|862.2|857.2|863.3|858.3|863.5|858.5|862.2|857.2|30
1662541200000|2022-09-07 09:00:00|863.4|858.4|863|858|864|859|862.5|857.5|126
1662541500000|2022-09-07 09:05:00|863.2|858.2|862.4|857.4|863.2|858.2|862.3|857.3|107
1662541800000|2022-09-07 09:10:00|862.3|857.3|862.4|857.4|863|858|862|857|73
1662542100000|2022-09-07 09:15:00|862.5|857.5|863.5|858.5|863.7|858.7|862.5|857.5|59
1662542400000|2022-09-07 09:20:00|863.6|858.6|863.2|858.2|863.8|858.8|863.1|858.1|47
1662542700000|2022-09-07 09:25:00|863.1|858.1|862.7|857.7|863.7|858.7|862.3|857.3|56
1662543000000|2022-09-07 09:30:00|862.8|857.8|862.9|857.9|863.3|858.3|862.5|857.5|55
1662543300000|2022-09-07 09:35:00|862.8|857.8|862.9|857.9|863.5|858.5|862.8|857.8|32
1662543600000|2022-09-07 09:40:00|863|858|863.9|858.9|864.1|859.1|863|858|31
1662543900000|2022-09-07 09:45:00|863.8|858.8|863.8|858.8|864|859|863.4|858.4|48
1662544200000|2022-09-07 09:50:00|863.9|858.9|863.2|858.2|864|859|862.8|857.8|30
1662544500000|2022-09-07 09:55:00|863.1|858.1|863.7|858.7|863.9|858.9|863.1|858.1|35
1662544800000|2022-09-07 10:00:00|863.6|858.6|862.9|857.9|863.8|858.8|862.9|857.9|34
1662545100000|2022-09-07 10:05:00|862.6|857.6|864|859|864|859|862.5|857.5|44
1662545400000|2022-09-07 10:10:00|863.9|858.9|863.4|858.4|863.9|858.9|863.2|858.2|26
1662545700000|2022-09-07 10:15:00|863.5|858.5|862.4|857.4|863.5|858.5|862.3|857.3|27
1662546000000|2022-09-07 10:20:00|862.3|857.3|864.6|859.6|864.7|859.7|862.3|857.3|21
1662546300000|2022-09-07 10:25:00|864.7|859.7|864.1|859.1|864.9|859.9|864.1|859.1|28
1662546600000|2022-09-07 10:30:00|864.2|859.2|863.4|858.4|864.4|859.4|863.4|858.4|28
1662546900000|2022-09-07 10:35:00|863.3|858.3|863.7|858.7|864|859|863.3|858.3|28
1662547200000|2022-09-07 10:40:00|863.6|858.6|863.8|858.8|864.3|859.3|863.6|858.6|12
1662547500000|2022-09-07 10:45:00|863.7|858.7|862.3|857.3|863.8|858.8|862.3|857.3|19
1662547800000|2022-09-07 10:50:00|862.5|857.5|863.4|858.4|863.4|858.4|862.5|857.5|24
1662548100000|2022-09-07 10:55:00|863.5|858.5|862.1|857.1|863.7|858.7|861.8|856.8|47
1662548400000|2022-09-07 11:00:00|862|857|860.7|855.7|862.7|857.7|860.2|855.2|109
1662548700000|2022-09-07 11:05:00|860.8|855.8|861|856|861.5|856.5|860.6|855.6|75
1662549000000|2022-09-07 11:10:00|860.9|855.9|860.9|855.9|861.5|856.5|860.5|855.5|36
1662549300000|2022-09-07 11:15:00|860.8|855.8|861.3|856.3|861.6|856.6|860.4|855.4|29
1662549600000|2022-09-07 11:20:00|861.2|856.2|860.8|855.8|861.2|856.2|860.5|855.5|47
1662549900000|2022-09-07 11:25:00|860.5|855.5|860.4|855.4|860.8|855.8|860.1|855.1|29
1662550200000|2022-09-07 11:30:00|860.3|855.3|859.9|854.9|860.9|855.9|859.7|854.7|46
1662550500000|2022-09-07 11:35:00|860|855|858.3|853.3|860|855|858|853|92
1662550800000|2022-09-07 11:40:00|858.2|853.2|860.1|855.1|860.2|855.2|858.2|853.2|54
1662551100000|2022-09-07 11:45:00|859.9|854.9|858.3|853.3|859.9|854.9|858.3|853.3|52
1662551400000|2022-09-07 11:50:00|858.1|853.1|858.3|853.3|858.5|853.5|857.5|852.5|55
1662551700000|2022-09-07 11:55:00|858.1|853.1|857|852|858.2|853.2|856.4|851.4|46
1662552000000|2022-09-07 12:00:00|856.9|851.9|859.7|854.7|860.6|855.6|856.9|851.9|143
1662552300000|2022-09-07 12:05:00|859.9|854.9|859.5|854.5|860.2|855.2|858.6|853.6|103
1662552600000|2022-09-07 12:10:00|859.4|854.4|858.8|853.8|859.6|854.6|858|853|130
1662552900000|2022-09-07 12:15:00|858.6|853.6|860.2|855.2|860.2|855.2|858.6|853.6|101
1662553200000|2022-09-07 12:20:00|860.5|855.5|861.1|856.1|862.1|857.1|859.4|854.4|151
1662553500000|2022-09-07 12:25:00|861.2|856.2|861.4|856.4|862.7|857.7|860.8|855.8|118
1662553800000|2022-09-07 12:30:00|861.1|856.1|862.3|857.3|862.3|857.3|860.6|855.6|144
1662554100000|2022-09-07 12:35:00|862.1|857.1|861.6|856.6|862.5|857.5|860.9|855.9|103
1662554400000|2022-09-07 12:40:00|861.7|856.7|860.7|855.7|861.7|856.7|860.3|855.3|77
1662554700000|2022-09-07 12:45:00|860.6|855.6|859.1|854.1|860.8|855.8|858.5|853.5|83
1662555000000|2022-09-07 12:50:00|858.8|853.8|858.1|853.1|859.1|854.1|856.7|851.7|108
1662555300000|2022-09-07 12:55:00|858|853|859.3|854.3|859.3|854.3|857.8|852.8|89
1662555600000|2022-09-07 13:00:00|859.5|854.5|858.8|853.8|859.5|854.5|856.6|851.6|176
1662555900000|2022-09-07 13:05:00|858.9|853.9|857.7|852.7|859.1|854.1|857.5|852.5|120
1662556200000|2022-09-07 13:10:00|857.8|852.8|858.5|853.5|858.6|853.6|857.5|852.5|117
1662556500000|2022-09-07 13:15:00|858.4|853.4|860.1|855.1|860.2|855.2|857.7|852.7|120
1662556800000|2022-09-07 13:20:00|860.4|855.4|859.1|854.1|861.2|856.2|859|854|115
1662557100000|2022-09-07 13:25:00|859|854|860.1|855.1|860.2|855.2|858.7|853.7|91
1662557400000|2022-09-07 13:30:00|859.6|854.6|859.5|854.5|860.2|855.2|858|853|206
1662557700000|2022-09-07 13:35:00|859.8|854.8|861|856|861.6|856.6|859.4|854.4|191
1662558000000|2022-09-07 13:40:00|860.8|855.8|860.4|855.4|861.1|856.1|860.2|855.2|164
1662558300000|2022-09-07 13:45:00|860.3|855.3|860.9|855.9|861.4|856.4|859.7|854.7|177
1662558600000|2022-09-07 13:50:00|861|856|862|857|862.2|857.2|860.7|855.7|125
1662558900000|2022-09-07 13:55:00|862.1|857.1|862.2|857.2|863.1|858.1|861.9|856.9|181
1662559200000|2022-09-07 14:00:00|862.5|857.5|862.4|857.4|862.9|857.9|861.8|856.8|195
1662559500000|2022-09-07 14:05:00|862.3|857.3|862.8|857.8|864.3|859.3|862.2|857.2|175
1662559800000|2022-09-07 14:10:00|862.9|857.9|864.8|859.8|866.2|861.2|862.8|857.8|195
1662560100000|2022-09-07 14:15:00|864.9|859.9|866|861|866.3|861.3|864.4|859.4|136
1662560400000|2022-09-07 14:20:00|865.9|860.9|863.6|858.6|866.3|861.3|863.2|858.2|155
1662560700000|2022-09-07 14:25:00|863.7|858.7|865.6|860.6|866.2|861.2|863.7|858.7|186
1662561000000|2022-09-07 14:30:00|865.7|860.7|867.1|862.1|867.3|862.3|865.7|860.7|177
1662561300000|2022-09-07 14:35:00|867.2|862.2|867.7|862.7|869.1|864.1|867.2|862.2|169
1662561600000|2022-09-07 14:40:00|867.8|862.8|867.8|862.8|868.3|863.3|866.3|861.3|190
1662561900000|2022-09-07 14:45:00|867.9|862.9|864.5|859.5|868.1|863.1|863.5|858.5|170
1662562200000|2022-09-07 14:50:00|864.6|859.6|864.6|859.6|865.9|860.9|863.4|858.4|154
1662562500000|2022-09-07 14:55:00|864.5|859.5|864|859|864.5|859.5|863.2|858.2|95
1662562800000|2022-09-07 15:00:00|863.8|858.8|864.9|859.9|865.1|860.1|862.9|857.9|127
1662563100000|2022-09-07 15:05:00|864.8|859.8|865.3|860.3|865.4|860.4|864.1|859.1|124
1662563400000|2022-09-07 15:10:00|865.5|860.5|865.2|860.2|865.7|860.7|864.6|859.6|124
1662563700000|2022-09-07 15:15:00|865.3|860.3|864.7|859.7|865.9|860.9|864|859|133
1662564000000|2022-09-07 15:20:00|864.5|859.5|864|859|865.1|860.1|864|859|98
1662564300000|2022-09-07 15:25:00|864.1|859.1|864.1|859.1|865|860|864|859|90
1662564600000|2022-09-07 15:30:00|864|859|863.3|858.3|865.1|860.1|863.1|858.1|120
1662564900000|2022-09-07 15:35:00|863.4|858.4|864|859|864.6|859.6|863.4|858.4|72
1662565200000|2022-09-07 15:40:00|863.9|858.9|863.9|858.9|864.7|859.7|863.9|858.9|58
1662565500000|2022-09-07 15:45:00|864|859|862.9|857.9|864.5|859.5|862.9|857.9|90
1662565800000|2022-09-07 15:50:00|863|858|863.4|858.4|863.5|858.5|862.7|857.7|68
1662566100000|2022-09-07 15:55:00|863.5|858.5|862|857|863.7|858.7|862|857|62
1662566400000|2022-09-07 16:00:00|862.1|857.1|861.9|856.9|862.4|857.4|861.4|856.4|69
1662566700000|2022-09-07 16:05:00|862|857|861.8|856.8|862.2|857.2|861.4|856.4|74
1662567000000|2022-09-07 16:10:00|861.7|856.7|861.6|856.6|862|857|860.5|855.5|84
1662567300000|2022-09-07 16:15:00|861.5|856.5|860.9|855.9|862.1|857.1|860.5|855.5|95
1662567600000|2022-09-07 16:20:00|861|856|861.9|856.9|861.9|856.9|861|856|77
1662567900000|2022-09-07 16:25:00|862.1|857.1|863.2|858.2|863.2|858.2|861.9|856.9|48
1662568200000|2022-09-07 16:30:00|863.3|858.3|864.1|859.1|864.2|859.2|863.1|858.1|63
1662568500000|2022-09-07 16:35:00|864.2|859.2|864.8|859.8|865.3|860.3|864.1|859.1|61
1662568800000|2022-09-07 16:40:00|864.9|859.9|865|860|865.5|860.5|864.5|859.5|170
1662569100000|2022-09-07 16:45:00|864.9|859.9|864.7|859.7|865.1|860.1|863.8|858.8|70
1662569400000|2022-09-07 16:50:00|864.8|859.8|865.1|860.1|865.3|860.3|863.9|858.9|64
1662569700000|2022-09-07 16:55:00|865.2|860.2|864.5|859.5|865.3|860.3|864|859|125
1662570000000|2022-09-07 17:00:00|864.4|859.4|866|861|866.5|861.5|863.9|858.9|164
1662570300000|2022-09-07 17:05:00|866.1|861.1|867.9|862.9|868|863|866.1|861.1|133
1662570600000|2022-09-07 17:10:00|867.8|862.8|867.9|862.9|868|863|867.2|862.2|70
1662570900000|2022-09-07 17:15:00|867.8|862.8|868.5|863.5|869.3|864.3|867.8|862.8|133
1662571200000|2022-09-07 17:20:00|868.4|863.4|869.3|864.3|869.5|864.5|868.4|863.4|79
1662571500000|2022-09-07 17:25:00|869.2|864.2|870|865|871.2|866.2|869|864|84
1662571800000|2022-09-07 17:30:00|869.9|864.9|870.4|865.4|870.7|865.7|869.6|864.6|145
1662572100000|2022-09-07 17:35:00|870.5|865.5|870.7|865.7|871|866|870.3|865.3|86
1662572400000|2022-09-07 17:40:00|870.9|865.9|870.4|865.4|871.3|866.3|869.9|864.9|115
1662572700000|2022-09-07 17:45:00|870.3|865.3|869.8|864.8|870.5|865.5|869.4|864.4|104
1662573000000|2022-09-07 17:50:00|869.6|864.6|869.5|864.5|869.9|864.9|869.2|864.2|86
1662573300000|2022-09-07 17:55:00|869.4|864.4|869.9|864.9|870.4|865.4|869.3|864.3|103
1662573600000|2022-09-07 18:00:00|870|865|870.3|865.3|871|866|870|865|119
1662573900000|2022-09-07 18:05:00|870.4|865.4|869.5|864.5|871.1|866.1|869.2|864.2|79
1662574200000|2022-09-07 18:10:00|869.6|864.6|870.4|865.4|870.5|865.5|869.4|864.4|41
1662574500000|2022-09-07 18:15:00|870.3|865.3|869.7|864.7|870.8|865.8|869.3|864.3|53
1662574800000|2022-09-07 18:20:00|869.8|864.8|868.9|863.9|870|865|868.8|863.8|99
1662575100000|2022-09-07 18:25:00|869|864|870.7|865.7|871.3|866.3|868.9|863.9|53
1662575400000|2022-09-07 18:30:00|870.6|865.6|871.4|866.4|871.4|866.4|870.4|865.4|89
1662575700000|2022-09-07 18:35:00|871.6|866.6|870.2|865.2|871.6|866.6|870.1|865.1|67
1662576000000|2022-09-07 18:40:00|870.3|865.3|869.8|864.8|870.3|865.3|869.4|864.4|42
1662576300000|2022-09-07 18:45:00|869.7|864.7|869.6|864.6|870|865|869.6|864.6|45
1662576600000|2022-09-07 18:50:00|869.7|864.7|870.5|865.5|870.5|865.5|869.6|864.6|75
1662576900000|2022-09-07 18:55:00|870.6|865.6|870|865|870.7|865.7|870|865|57
1662577200000|2022-09-07 19:00:00|870.1|865.1|870.9|865.9|871.1|866.1|870.1|865.1|59
1662577500000|2022-09-07 19:05:00|870.8|865.8|871.5|866.5|871.5|866.5|870.7|865.7|38
1662577800000|2022-09-07 19:10:00|871.4|866.4|871.7|866.7|872.2|867.2|871.4|866.4|42
1662578100000|2022-09-07 19:15:00|871.8|866.8|871.6|866.6|872.1|867.1|871.4|866.4|89
1662578400000|2022-09-07 19:20:00|871.5|866.5|872|867|872.1|867.1|871.4|866.4|70
1662578700000|2022-09-07 19:25:00|872.1|867.1|872.6|867.6|872.7|867.7|872|867|50
1662579000000|2022-09-07 19:30:00|872.5|867.5|872.7|867.7|872.8|867.8|871.7|866.7|56
1662579300000|2022-09-07 19:35:00|872.8|867.8|871.7|866.7|872.9|867.9|871.4|866.4|59
1662579600000|2022-09-07 19:40:00|871.6|866.6|871.5|866.5|871.9|866.9|871.3|866.3|60
1662579900000|2022-09-07 19:45:00|871.4|866.4|872.2|867.2|872.3|867.3|871.2|866.2|42
1662580200000|2022-09-07 19:50:00|872.1|867.1|872.2|867.2|872.2|867.2|871.7|866.7|56
1662580500000|2022-09-07 19:55:00|872.3|867.3|872.1|867.1|872.4|867.4|872|867|74
1662580800000|2022-09-07 20:00:00|872|867|871.8|866.8|872.3|867.3|871.7|866.7|38
1662581100000|2022-09-07 20:05:00|871.9|866.9|872.2|867.2|872.2|867.2|871.7|866.7|14
1662581400000|2022-09-07 20:10:00|872|867|872.5|867.5|872.5|867.5|871.9|866.9|15
1662581700000|2022-09-07 20:15:00|872.4|867.4|872.5|867.5|873.3|868.3|872.4|867.4|32
1662582000000|2022-09-07 20:20:00|872.6|867.6|872.3|867.3|872.6|867.6|872.1|867.1|21
1662582300000|2022-09-07 20:25:00|872.1|867.1|872|867|872.2|867.2|871.9|866.9|22
1662582600000|2022-09-07 20:30:00|871.8|866.8|872.2|867.2|872.2|867.2|871.8|866.8|8
1662582900000|2022-09-07 20:35:00|872.1|867.1|871.9|866.9|872.3|867.3|871.8|866.8|17
1662583200000|2022-09-07 20:40:00|871.8|866.8|871.9|866.9|872.2|867.2|871.8|866.8|16
1662583500000|2022-09-07 20:45:00|871.8|866.8|872.4|867.4|872.4|867.4|871.7|866.7|36
1662583800000|2022-09-07 20:50:00|872.5|867.5|873|868|873|868|872.5|867.5|15
1662584100000|2022-09-07 20:55:00|873.1|868.1|876|865|876|869.3|872.9|863.4|57
1662588000000|2022-09-07 22:00:00|875.2|865.8|873|868|876.4|868.6|872.9|865.8|43
1662588300000|2022-09-07 22:05:00|872.9|867.9|873.4|868.4|873.4|868.4|872.8|867.8|15
1662588600000|2022-09-07 22:10:00|874.1|869.1|874|869|874.6|869.6|873.4|868.4|39
1662588900000|2022-09-07 22:15:00|873.9|868.9|873.7|868.7|874.5|869.5|873.4|868.4|27
1662589200000|2022-09-07 22:20:00|873.6|868.6|872.9|867.9|874|869|872.7|867.7|39
1662589500000|2022-09-07 22:25:00|873.1|868.1|872.7|867.7|873.3|868.3|872.6|867.6|11
1662589800000|2022-09-07 22:30:00|872.9|867.9|873.1|868.1|873.3|868.3|872.9|867.9|40
1662590100000|2022-09-07 22:35:00|873|868|873.2|868.2|873.8|868.8|872.8|867.8|24
1662590400000|2022-09-07 22:40:00|873.3|868.3|872.8|867.8|873.9|868.9|872.8|867.8|35
1662590700000|2022-09-07 22:45:00|872.9|867.9|872.9|867.9|872.9|867.9|872.7|867.7|5
1662591000000|2022-09-07 22:50:00|873|868|873.1|868.1|873.8|868.8|873|868|5
1662591300000|2022-09-07 22:55:00|872.8|867.8|872.9|867.9|873.2|868.2|872.7|867.7|14
1662591600000|2022-09-07 23:00:00|872.8|867.8|872.5|867.5|873.9|868.9|872.4|867.4|22
1662591900000|2022-09-07 23:05:00|872.4|867.4|872.6|867.6|872.7|867.7|872.4|867.4|7
1662592200000|2022-09-07 23:10:00|872.4|867.4|872.3|867.3|873|868|872.3|867.3|21
1662592500000|2022-09-07 23:15:00|872.4|867.4|872.8|867.8|873.1|868.1|872.4|867.4|15
1662592800000|2022-09-07 23:20:00|872.9|867.9|872.4|867.4|872.9|867.9|872.2|867.2|9
1662593100000|2022-09-07 23:25:00|872.3|867.3|871.7|866.7|872.4|867.4|871.7|866.7|15
1662593400000|2022-09-07 23:30:00|871.8|866.8|871.5|866.5|872.2|867.2|871.5|866.5|22
1662593700000|2022-09-07 23:35:00|871.6|866.6|871.5|866.5|873.1|868.1|871.4|866.4|27
1662594000000|2022-09-07 23:40:00|871.4|866.4|871.3|866.3|872|867|871|866|46
1662594300000|2022-09-07 23:45:00|871.7|866.7|871.5|866.5|871.9|866.9|870.9|865.9|49
1662594600000|2022-09-07 23:50:00|871.7|866.7|870.3|865.3|871.9|866.9|870.2|865.2|39
1662594900000|2022-09-07 23:55:00|870.2|865.2|870.5|865.5|871.2|866.2|869.9|864.9|40
1662595200000|2022-09-08 00:00:00|870.4|865.4|870.5|865.5|871.7|866.7|870.4|865.4|94
1662595500000|2022-09-08 00:05:00|870.4|865.4|870.1|865.1|870.9|865.9|869.6|864.6|60
1662595800000|2022-09-08 00:10:00|870|865|869.2|864.2|870.3|865.3|869|864|58
1662596100000|2022-09-08 00:15:00|869.3|864.3|870.4|865.4|870.9|865.9|869.2|864.2|107
1662596400000|2022-09-08 00:20:00|870.5|865.5|870.4|865.4|871.1|866.1|870.2|865.2|73
1662596700000|2022-09-08 00:25:00|870.3|865.3|869.9|864.9|870.8|865.8|869.9|864.9|84
1662597000000|2022-09-08 00:30:00|869.8|864.8|868.9|863.9|870.1|865.1|868.3|863.3|97
1662597300000|2022-09-08 00:35:00|869|864|869|864|869.3|864.3|868.9|863.9|52
1662597600000|2022-09-08 00:40:00|868.9|863.9|868.3|863.3|869.2|864.2|868.2|863.2|75
1662597900000|2022-09-08 00:45:00|868.4|863.4|866.8|861.8|868.4|863.4|865.9|860.9|56
1662598200000|2022-09-08 00:50:00|866.9|861.9|866.5|861.5|867.2|862.2|866.4|861.4|70
1662598500000|2022-09-08 00:55:00|866.7|861.7|866.6|861.6|867.3|862.3|866.4|861.4|74
1662598800000|2022-09-08 01:00:00|866.4|861.4|868.2|863.2|868.4|863.4|866.4|861.4|106
1662599100000|2022-09-08 01:05:00|868.1|863.1|869.3|864.3|869.4|864.4|868.1|863.1|54
1662599400000|2022-09-08 01:10:00|869.4|864.4|868.9|863.9|869.7|864.7|868.6|863.6|65
1662599700000|2022-09-08 01:15:00|869|864|867.8|862.8|869.4|864.4|867.8|862.8|80
1662600000000|2022-09-08 01:20:00|868|863|869.4|864.4|869.9|864.9|868|863|69
1662600300000|2022-09-08 01:25:00|869.3|864.3|869.6|864.6|870.2|865.2|869.3|864.3|34
1662600600000|2022-09-08 01:30:00|869.5|864.5|868.9|863.9|870.6|865.6|868.8|863.8|52
1662600900000|2022-09-08 01:35:00|868.7|863.7|868.2|863.2|869|864|868.2|863.2|28
1662601200000|2022-09-08 01:40:00|868.1|863.1|867.6|862.6|868.2|863.2|867.4|862.4|27
1662601500000|2022-09-08 01:45:00|867.5|862.5|867.7|862.7|868.7|863.7|867.5|862.5|70
1662601800000|2022-09-08 01:50:00|867.8|862.8|866.8|861.8|867.8|862.8|866.8|861.8|26
1662602100000|2022-09-08 01:55:00|866.9|861.9|866.2|861.2|867|862|866.2|861.2|40
1662602400000|2022-09-08 02:00:00|866.1|861.1|864.6|859.6|866.4|861.4|864.5|859.5|39
1662602700000|2022-09-08 02:05:00|864.5|859.5|864.8|859.8|864.8|859.8|864.3|859.3|31
1662603000000|2022-09-08 02:10:00|865|860|863.8|858.8|865.4|860.4|863.8|858.8|37
1662603300000|2022-09-08 02:15:00|863.9|858.9|865.1|860.1|865.2|860.2|863.9|858.9|17
1662603600000|2022-09-08 02:20:00|865.2|860.2|865.4|860.4|865.6|860.6|865.2|860.2|13
1662603900000|2022-09-08 02:25:00|865.5|860.5|864.9|859.9|865.5|860.5|864.9|859.9|19
1662604200000|2022-09-08 02:30:00|865|860|865.3|860.3|865.6|860.6|864.9|859.9|27
1662604500000|2022-09-08 02:35:00|865.1|860.1|864.6|859.6|865.1|860.1|864.5|859.5|24
1662604800000|2022-09-08 02:40:00|864.5|859.5|865.4|860.4|865.4|860.4|864.5|859.5|26
1662605100000|2022-09-08 02:45:00|865.5|860.5|866.6|861.6|866.6|861.6|865.2|860.2|43
1662605400000|2022-09-08 02:50:00|866.4|861.4|865.8|860.8|866.6|861.6|865.7|860.7|25
1662605700000|2022-09-08 02:55:00|865.9|860.9|866.6|861.6|866.6|861.6|865.7|860.7|63
1662606000000|2022-09-08 03:00:00|866.8|861.8|867.1|862.1|867.2|862.2|866.5|861.5|29
1662606300000|2022-09-08 03:05:00|867|862|866.4|861.4|867.2|862|865.3|856.7|111
1662606600000|2022-09-08 03:10:00|866.7|861.7|867.4|862.4|867.5|862.5|865.9|860.9|61
1662606900000|2022-09-08 03:15:00|867.5|862.5|866.7|861.7|867.5|862.5|866.3|861.3|27
1662607200000|2022-09-08 03:20:00|866.3|861.3|866.1|861.1|866.6|861.6|865.9|860.9|35
1662607500000|2022-09-08 03:25:00|866.3|861.3|865.5|860.5|866.3|861.3|865.5|860.5|42
1662607800000|2022-09-08 03:30:00|865.6|860.6|866.1|861.1|866.2|861.2|865.5|860.5|15
1662608100000|2022-09-08 03:35:00|866|861|865.5|860.5|866.1|861.1|865.5|860.5|22
1662608400000|2022-09-08 03:40:00|865.6|860.6|865.9|860.9|865.9|860.9|865|860|34
1662608700000|2022-09-08 03:45:00|865.8|860.8|865.3|860.3|866|861|865.3|860.3|18
1662609000000|2022-09-08 03:50:00|865.4|860.4|865.4|860.4|865.5|860.5|864.8|859.8|28
1662609300000|2022-09-08 03:55:00|865.5|860.5|866|861|866|861|865.3|860.3|32
1662609600000|2022-09-08 04:00:00|866.1|861.1|866.9|861.9|867|862|866.1|861.1|23
1662609900000|2022-09-08 04:05:00|866.8|861.8|867.2|862.2|867.2|862.2|866.8|861.8|55
1662610200000|2022-09-08 04:10:00|867.3|862.3|867.3|862.3|867.4|862.4|866.9|861.9|41
1662610500000|2022-09-08 04:15:00|867.4|862.4|866.7|861.7|867.4|862.4|866.7|861.7|33
1662610800000|2022-09-08 04:20:00|866.9|861.9|867.1|862.1|867.3|862.3|866.9|861.9|13
1662611100000|2022-09-08 04:25:00|866.9|861.9|865.6|860.6|866.9|861.9|864.8|859.8|47
1662611400000|2022-09-08 04:30:00|865.5|860.5|865.7|860.7|866.3|861.3|865.3|860.3|63
1662611700000|2022-09-08 04:35:00|865.8|860.8|866.2|861.2|866.2|861.2|865.4|860.4|46
1662612000000|2022-09-08 04:40:00|866.3|861.3|866.6|861.6|866.6|861.6|865.9|860.9|48
1662612300000|2022-09-08 04:45:00|866.5|861.5|865.6|860.6|866.6|861.6|865.5|860.5|48
1662612600000|2022-09-08 04:50:00|865.7|860.7|865.8|860.8|866|861|865.1|860.1|32
1662612900000|2022-09-08 04:55:00|865.9|860.9|866.5|861.5|866.6|861.6|865.8|860.8|17
1662613200000|2022-09-08 05:00:00|866.4|861.4|866.8|861.8|867|862|866.4|861.4|27
1662613500000|2022-09-08 05:05:00|866.7|861.7|866.8|861.8|867.3|862.3|866.7|861.7|38
1662613800000|2022-09-08 05:10:00|866.9|861.9|867.4|862.4|867.5|862.5|866.9|861.9|31
1662614100000|2022-09-08 05:15:00|867.2|862.2|867.6|862.6|867.8|862.8|866.7|861.7|71
1662614400000|2022-09-08 05:20:00|867.8|862.8|867.3|862.3|867.8|862.8|866.9|861.9|85
1662614700000|2022-09-08 05:25:00|867.2|862.2|867.6|862.6|867.9|862.9|867|862|29
1662615000000|2022-09-08 05:30:00|867.8|862.8|867|862|867.9|862.9|866.9|861.9|77
1662615300000|2022-09-08 05:35:00|866.9|861.9|867.6|862.6|867.6|862.6|866.9|861.9|38
1662615600000|2022-09-08 05:40:00|867.7|862.7|867.9|862.9|868.3|863.3|867.2|862.2|69
1662615900000|2022-09-08 05:45:00|868|863|868.7|863.7|869|864|867.8|862.8|87
1662616200000|2022-09-08 05:50:00|868.6|863.6|868.6|863.6|869.4|864.4|868.3|863.3|61
1662616500000|2022-09-08 05:55:00|868.7|863.7|868.6|863.6|868.8|863.8|868.1|863.1|73
1662616800000|2022-09-08 06:00:00|868.5|863.5|868.2|863.2|868.5|863.5|866.9|861.9|97
1662617100000|2022-09-08 06:05:00|868|863|868.1|863.1|868.9|863.9|867.8|862.8|80
1662617400000|2022-09-08 06:10:00|868|863|870.1|865.1|870.1|865.1|867.7|862.7|67
1662617700000|2022-09-08 06:15:00|870|865|870.2|865.2|871.1|866.1|869.9|864.9|91
1662618000000|2022-09-08 06:20:00|870.3|865.3|869.8|864.8|870.5|865.5|869.5|864.5|78
1662618300000|2022-09-08 06:25:00|869.9|864.9|870.1|865.1|870.1|865.1|869.3|864.3|58
1662618600000|2022-09-08 06:30:00|870.2|865.2|869.5|864.5|870.2|865.2|868.9|863.9|84
1662618900000|2022-09-08 06:35:00|869.6|864.6|869.9|864.9|870|865|869|864|53
1662619200000|2022-09-08 06:40:00|869.8|864.8|869.9|864.9|869.9|864.9|869|864|50
1662619500000|2022-09-08 06:45:00|869.8|864.8|869.7|864.7|869.9|864.9|869.2|864.2|64
1662619800000|2022-09-08 06:50:00|869.6|864.6|870.3|865.3|870.7|865.7|869.1|864.1|64
1662620100000|2022-09-08 06:55:00|870.1|865.1|871.1|866.1|871.2|866.2|870.1|865.1|50
1662620400000|2022-09-08 07:00:00|871.5|866.5|879.8|874.8|880|875|871.4|866.4|150
1662620700000|2022-09-08 07:05:00|879.5|874.5|880.3|875.3|883.4|878.4|878.8|873.8|120
1662621000000|2022-09-08 07:10:00|880.2|875.2|879.3|874.3|880.4|875.4|878.1|873.1|102
1662621300000|2022-09-08 07:15:00|879.5|874.5|878.1|873.1|880.3|875.3|878|873|61
1662621600000|2022-09-08 07:20:00|877.9|872.9|879.4|874.4|880|875|877.9|872.9|87
1662621900000|2022-09-08 07:25:00|879.3|874.3|879.6|874.6|880.3|875.3|879|874|53
1662622200000|2022-09-08 07:30:00|878.9|873.9|877.5|872.5|878.9|873.9|876.4|871.4|91
1662622500000|2022-09-08 07:35:00|877.4|872.4|878.1|873.1|878.1|873.1|876.5|871.5|70
1662622800000|2022-09-08 07:40:00|878.6|873.6|878.3|873.3|878.8|873.8|877.9|872.9|59
1662623100000|2022-09-08 07:45:00|878.2|873.2|877.2|872.2|878.6|873.6|877|872|58
1662623400000|2022-09-08 07:50:00|877|872|877.2|872.2|877.2|872.2|875.5|870.5|51
1662623700000|2022-09-08 07:55:00|877.3|872.3|877.7|872.7|877.7|872.7|876.3|871.3|32
1662624000000|2022-09-08 08:00:00|877.8|872.8|877.2|872.2|877.9|872.9|877|872|21
1662624300000|2022-09-08 08:05:00|877.1|872.1|876.5|871.5|877.1|872.1|875.5|870.5|48
1662624600000|2022-09-08 08:10:00|876.6|871.6|877.6|872.6|877.6|872.6|876.6|871.6|23
1662624900000|2022-09-08 08:15:00|877.5|872.5|876.6|871.6|877.5|872.5|875.9|870.9|79
1662625200000|2022-09-08 08:20:00|876.5|871.5|875.4|870.4|877.1|872.1|875|870|133
1662625500000|2022-09-08 08:25:00|875.2|870.2|874.9|869.9|875.7|870.7|874.4|869.4|101
1662625800000|2022-09-08 08:30:00|875|870|875.4|870.4|876.8|871.8|874.4|869.4|112
1662626100000|2022-09-08 08:35:00|875.6|870.6|874.2|869.2|875.7|870.7|873.9|868.9|88
1662626400000|2022-09-08 08:40:00|874.3|869.3|875.1|870.1|875.7|870.7|874.3|869.3|68
1662626700000|2022-09-08 08:45:00|875.2|870.2|875|870|875.6|870.6|874.7|869.7|70
1662627000000|2022-09-08 08:50:00|875.1|870.1|874.7|869.7|876|871|874.6|869.6|64
1662627300000|2022-09-08 08:55:00|874.8|869.8|876.4|871.4|876.4|871.4|874.8|869.8|65
1662627600000|2022-09-08 09:00:00|876.3|871.3|877|872|877.5|872.5|876|871|109
1662627900000|2022-09-08 09:05:00|877.1|872.1|877.7|872.7|877.7|872.7|876.3|871.3|86
1662628200000|2022-09-08 09:10:00|877.6|872.6|876.5|871.5|877.6|872.6|876.4|871.4|84
1662628500000|2022-09-08 09:15:00|876.4|871.4|876.3|871.3|877|872|876.2|871.2|63
1662628800000|2022-09-08 09:20:00|876.4|871.4|876.1|871.1|876.7|871.7|875.7|870.7|75
1662629100000|2022-09-08 09:25:00|876.2|871.2|876.7|871.7|877|872|875.8|870.8|51
1662629400000|2022-09-08 09:30:00|876.8|871.8|876.8|871.8|876.9|871.9|876.2|871.2|58
1662629700000|2022-09-08 09:35:00|876.9|871.9|876.9|871.9|877.3|872.3|876.7|871.7|59
1662630000000|2022-09-08 09:40:00|876.8|871.8|877.9|872.9|878|873|876.8|871.8|42
1662630300000|2022-09-08 09:45:00|878|873|878|873|878.7|873.7|877.9|872.9|46
1662630600000|2022-09-08 09:50:00|878.1|873.1|878.1|873.1|878.2|873.2|877.9|872.9|31
1662630900000|2022-09-08 09:55:00|878|873|878.3|873.3|878.3|873.3|877.6|872.6|33
1662631200000|2022-09-08 10:00:00|878.1|873.1|877.5|872.5|878.3|873.3|876.5|871.5|34
1662631500000|2022-09-08 10:05:00|877.4|872.4|877.6|872.6|877.9|872.9|876.6|871.6|46
1662631800000|2022-09-08 10:10:00|877.5|872.5|878.5|873.5|878.5|873.5|877.5|872.5|23
1662632100000|2022-09-08 10:15:00|878.4|873.4|880.7|875.7|880.7|875.7|878.4|873.4|56
1662632400000|2022-09-08 10:20:00|880.6|875.6|881|876|881.6|876.6|880.2|875.2|56
1662632700000|2022-09-08 10:25:00|880.9|875.9|880.9|875.9|881|876|879.9|874.9|30
1662633000000|2022-09-08 10:30:00|881|876|882.2|877.2|882.2|877.2|880.5|875.5|45
1662633300000|2022-09-08 10:35:00|882.1|877.1|881.1|876.1|882.4|877.4|880.3|875.3|73
1662633600000|2022-09-08 10:40:00|881|876|880.3|875.3|881.3|876.3|880.3|875.3|115
1662633900000|2022-09-08 10:45:00|880.2|875.2|880.2|875.2|880.9|875.9|879.6|874.6|70
1662634200000|2022-09-08 10:50:00|880.3|875.3|881.1|876.1|881.1|876.1|879.5|874.5|68
1662634500000|2022-09-08 10:55:00|881.3|876.3|880.1|875.1|882|877|880.1|875.1|104
1662634800000|2022-09-08 11:00:00|880.4|875.4|881|876|881.6|876.6|879.9|874.9|95
1662635100000|2022-09-08 11:05:00|880.8|875.8|881.4|876.4|881.4|876.4|880.1|875.1|55
1662635400000|2022-09-08 11:10:00|881.5|876.5|881.2|876.2|881.9|876.9|880.5|875.5|96
1662635700000|2022-09-08 11:15:00|881.1|876.1|882.5|877.5|882.5|877.5|880.9|875.9|49
1662636000000|2022-09-08 11:20:00|882.6|877.6|880.8|875.8|882.7|877.7|880.7|875.7|86
1662636300000|2022-09-08 11:25:00|880.9|875.9|882.1|877.1|882.6|877.6|880.8|875.8|70
1662636600000|2022-09-08 11:30:00|882|877|881.8|876.8|882.3|877.3|881.1|876.1|76
1662636900000|2022-09-08 11:35:00|881.9|876.9|883.9|878.9|883.9|878.9|881|876|108
1662637200000|2022-09-08 11:40:00|884|879|882.8|877.8|884.1|879.1|881.8|876.8|104
1662637500000|2022-09-08 11:45:00|882.9|877.9|881.7|876.7|882.9|877.9|881.6|876.6|56
1662637800000|2022-09-08 11:50:00|881.8|876.8|880|875|882|877|879.7|874.7|84
1662638100000|2022-09-08 11:55:00|880.1|875.1|878.9|873.9|880.5|875.5|878.8|873.8|26
1662638400000|2022-09-08 12:00:00|879|874|881.1|876.1|881.6|876.6|879|874|151
1662638700000|2022-09-08 12:05:00|881.7|876.7|880.9|875.9|882.9|877.9|880.7|875.7|130
1662639000000|2022-09-08 12:10:00|881|876|879.9|874.9|882|877|879|874|168
1662639300000|2022-09-08 12:15:00|880|875|878.4|873.4|881.8|876.8|877.9|872.9|485
1662639600000|2022-09-08 12:20:00|880.2|875.2|880.6|875.6|880.8|875.8|876.4|871.4|330
1662639900000|2022-09-08 12:25:00|880.7|875.7|877.7|872.7|880.7|875.7|876.8|871.8|228
1662640200000|2022-09-08 12:30:00|877.5|872.5|874.6|869.6|878|873|873.2|868.2|314
1662640500000|2022-09-08 12:35:00|874.9|869.9|875.1|870.1|878.3|873.3|874.4|869.4|264
1662640800000|2022-09-08 12:40:00|875.2|870.2|875.6|870.6|876.7|871.7|873.9|868.9|257
1662641100000|2022-09-08 12:45:00|875.5|870.5|875.1|870.1|876.6|871.6|874.1|869.1|241
1662641400000|2022-09-08 12:50:00|875.3|870.3|876.2|871.2|877.5|872.5|875.2|870.2|320
1662641700000|2022-09-08 12:55:00|876.1|871.1|876.3|871.3|876.6|871.6|874.4|869.4|278
1662642000000|2022-09-08 13:00:00|876.4|871.4|876.2|871.2|877.7|872.7|875.5|870.5|275
1662642300000|2022-09-08 13:05:00|876.4|871.4|876.1|871.1|878|873|875.8|870.8|229
1662642600000|2022-09-08 13:10:00|875.9|870.9|876.1|871.1|877.7|872.7|875.4|870.4|282
1662642900000|2022-09-08 13:15:00|875.9|870.9|876.3|871.3|876.5|871.5|874.3|869.3|290
1662643200000|2022-09-08 13:20:00|876.2|871.2|877.5|872.5|878.6|873.6|875.6|870.6|253
1662643500000|2022-09-08 13:25:00|877.6|872.6|878|873|879.7|874.7|876.7|871.7|200
1662643800000|2022-09-08 13:30:00|877.9|872.9|877.3|872.3|879.2|874.2|876|871|416
1662644100000|2022-09-08 13:35:00|877.2|872.2|878.8|873.8|879.7|874.7|876.3|871.3|333
1662644400000|2022-09-08 13:40:00|878.7|873.7|881|876|881.6|876.6|876.8|871.8|402
1662644700000|2022-09-08 13:45:00|880.9|875.9|882|877|882.5|877.5|879|874|379
1662645000000|2022-09-08 13:50:00|882.2|877.2|880.5|875.5|882.2|877.2|879.9|874.9|299
1662645300000|2022-09-08 13:55:00|880.4|875.4|878.8|873.8|881|876|878.2|873.2|288
1662645600000|2022-09-08 14:00:00|878.7|873.7|877.1|872.1|878.8|873.8|876.3|871.3|276
1662645900000|2022-09-08 14:05:00|877.2|872.2|878.5|873.5|879|874|876.8|871.8|252
1662646200000|2022-09-08 14:10:00|878.6|873.6|879.2|874.2|880.6|875.6|877.5|872.5|297
1662646500000|2022-09-08 14:15:00|879.1|874.1|880.4|875.4|881.1|876.1|878.5|873.5|235
1662646800000|2022-09-08 14:20:00|880.3|875.3|878.2|873.2|881.6|876.6|877.9|872.9|222
1662647100000|2022-09-08 14:25:00|878.3|873.3|877.2|872.2|879.3|874.3|876.1|871.1|219
1662647400000|2022-09-08 14:30:00|877.4|872.4|880.1|875.1|880.7|875.7|877.2|872.2|251
1662647700000|2022-09-08 14:35:00|880|875|881|876|881.5|876.5|879.7|874.7|169
1662648000000|2022-09-08 14:40:00|881.1|876.1|882.8|877.8|883.6|878.6|880.4|875.4|181
1662648300000|2022-09-08 14:45:00|882.7|877.7|882.4|877.4|883|878|881.3|876.3|232
1662648600000|2022-09-08 14:50:00|882.3|877.3|884.2|879.2|884.7|879.7|881.6|876.6|152
1662648900000|2022-09-08 14:55:00|884.1|879.1|883.8|878.8|884.7|879.7|883.1|878.1|129
1662649200000|2022-09-08 15:00:00|884|879|884.6|879.6|884.9|879.9|883.4|878.4|197
1662649500000|2022-09-08 15:05:00|884.7|879.7|883.8|878.8|885.1|880.1|883.4|878.4|215
1662649800000|2022-09-08 15:10:00|883.7|878.7|886.9|881.9|887|882|883.7|878.7|213
1662650100000|2022-09-08 15:15:00|886.8|881.8|889.3|884.3|889.7|884.7|886.3|881.3|198
1662650400000|2022-09-08 15:20:00|889.4|884.4|889.6|884.6|890.6|885.6|889.1|884.1|108
1662650700000|2022-09-08 15:25:00|889.7|884.7|889.3|884.3|889.9|884.9|888.8|883.8|91
1662651000000|2022-09-08 15:30:00|889.2|884.2|888.9|883.9|890.1|885.1|888.6|883.6|126
1662651300000|2022-09-08 15:35:00|888.8|883.8|881.6|876.6|888.9|883.9|881.1|876.1|154
1662651600000|2022-09-08 15:40:00|881.4|876.4|880.2|875.2|882.5|877.5|879.4|874.4|129
1662651900000|2022-09-08 15:45:00|880.1|875.1|881.3|876.3|881.9|876.9|880.1|875.1|125
1662652200000|2022-09-08 15:50:00|881.4|876.4|881.4|876.4|881.7|876.7|880|875|106
1662652500000|2022-09-08 15:55:00|881.3|876.3|880.3|875.3|881.7|876.7|880.1|875.1|84
1662652800000|2022-09-08 16:00:00|880.4|875.4|878.7|873.7|881.5|876.5|878.5|873.5|184
1662653100000|2022-09-08 16:05:00|878.6|873.6|878.3|873.3|878.7|873.7|877|872|172
1662653400000|2022-09-08 16:10:00|878.4|873.4|878.4|873.4|879|874|877.2|872.2|171
1662653700000|2022-09-08 16:15:00|878.3|873.3|878.8|873.8|879.2|874.2|877.2|872.2|160
1662654000000|2022-09-08 16:20:00|878.9|873.9|879|874|879.4|874.4|878.2|873.2|148
1662654300000|2022-09-08 16:25:00|879.1|874.1|878.6|873.6|879.5|874.5|878.6|873.6|91
1662654600000|2022-09-08 16:30:00|878.5|873.5|879|874|879.3|874.3|878.2|873.2|64
1662654900000|2022-09-08 16:35:00|879.2|874.2|881.2|876.2|881.2|876.2|878.8|873.8|70
1662655200000|2022-09-08 16:40:00|881.3|876.3|883.6|878.6|884|879|881.3|876.3|116
1662655500000|2022-09-08 16:45:00|883.7|878.7|882.5|877.5|884|879|882.4|877.4|107
1662655800000|2022-09-08 16:50:00|882.6|877.6|881.3|876.3|882.9|877.9|881|876|129
1662656100000|2022-09-08 16:55:00|881.5|876.5|880.6|875.6|882.1|877.1|880.6|875.6|131
1662656400000|2022-09-08 17:00:00|880.7|875.7|882|877|882.5|877.5|880.6|875.6|223
1662656700000|2022-09-08 17:05:00|882.1|877.1|882.1|877.1|882.1|877.1|880.3|875.3|99
1662657000000|2022-09-08 17:10:00|882.2|877.2|885.1|880.1|885.2|880.2|882.1|877.1|125
1662657300000|2022-09-08 17:15:00|885.3|880.3|885.9|880.9|886|881|884.3|879.3|174
1662657600000|2022-09-08 17:20:00|886.1|881.1|885.9|880.9|886.2|881.2|885.2|880.2|85
1662657900000|2022-09-08 17:25:00|885.8|880.8|886|881|886.2|881.2|885|880|110
1662658200000|2022-09-08 17:30:00|886.1|881.1|885.8|880.8|886.7|881.7|885.1|880.1|108
1662658500000|2022-09-08 17:35:00|885.9|880.9|886.1|881.1|886.6|881.6|885.8|880.8|109
1662658800000|2022-09-08 17:40:00|886.2|881.2|885.8|880.8|886.4|881.4|885.6|880.6|95
1662659100000|2022-09-08 17:45:00|885.4|880.4|885.9|880.9|885.9|880.9|885.1|880.1|83
1662659400000|2022-09-08 17:50:00|886.1|881.1|885.4|880.4|886.4|881.4|885.4|880.4|54
1662659700000|2022-09-08 17:55:00|885.6|880.6|885.4|880.4|885.9|880.9|884.7|879.7|35
1662660000000|2022-09-08 18:00:00|885.7|880.7|885.9|880.9|886|881|885.5|880.5|66
1662660300000|2022-09-08 18:05:00|886.4|881.4|885.4|880.4|886.4|881.4|885|880|63
1662660600000|2022-09-08 18:10:00|885.3|880.3|885.1|880.1|885.9|880.9|884.9|879.9|67
1662660900000|2022-09-08 18:15:00|885|880|886.1|881.1|886.5|881.5|885|880|73
1662661200000|2022-09-08 18:20:00|886|881|885.7|880.7|886.4|881.4|885.5|880.5|79
1662661500000|2022-09-08 18:25:00|885.8|880.8|885.9|880.9|886.2|881.2|885.3|880.3|111
1662661800000|2022-09-08 18:30:00|885.8|880.8|886.7|881.7|887.3|882.3|885.8|880.8|69
1662662100000|2022-09-08 18:35:00|886.6|881.6|886.7|881.7|887.3|882.3|886.3|881.3|102
1662662400000|2022-09-08 18:40:00|886.8|881.8|885.1|880.1|886.9|881.9|885|880|95
1662662700000|2022-09-08 18:45:00|885|880|885|880|885.9|880.9|884.7|879.7|141
1662663000000|2022-09-08 18:50:00|885.4|880.4|884.9|879.9|885.8|880.8|884.7|879.7|97
1662663300000|2022-09-08 18:55:00|885.3|880.3|884.6|879.6|885.4|880.4|884.4|879.4|91
1662663600000|2022-09-08 19:00:00|884.5|879.5|884.7|879.7|885.4|880.4|884.4|879.4|82
1662663900000|2022-09-08 19:05:00|884.6|879.6|884.5|879.5|884.8|879.8|884.4|879.4|112
1662664200000|2022-09-08 19:10:00|884.7|879.7|885.4|880.4|885.6|880.6|884.4|879.4|98
1662664500000|2022-09-08 19:15:00|885.5|880.5|886.1|881.1|886.8|881.8|885.4|880.4|88
1662664800000|2022-09-08 19:20:00|885.9|880.9|885.5|880.5|886.3|881.3|885.4|880.4|117
1662665100000|2022-09-08 19:25:00|885.4|880.4|884.8|879.8|886.2|881.2|884.3|879.3|103
1662665400000|2022-09-08 19:30:00|884.4|879.4|884.7|879.7|886.4|881.4|884.1|879.1|129
1662665700000|2022-09-08 19:35:00|884.6|879.6|884.2|879.2|885.9|880.9|884.1|879.1|139
1662666000000|2022-09-08 19:40:00|884.3|879.3|884.3|879.3|885.1|880.1|883.6|878.6|100
1662666300000|2022-09-08 19:45:00|884.1|879.1|884.7|879.7|884.9|879.9|884|879|51
1662666600000|2022-09-08 19:50:00|884.9|879.9|885.2|880.2|885.4|880.4|884.6|879.6|34
1662666900000|2022-09-08 19:55:00|885.4|880.4|884.9|879.9|885.4|880.4|884.9|879.9|42
1662667200000|2022-09-08 20:00:00|885.1|880.1|885.3|880.3|885.4|880.4|884.9|879.9|25
1662667500000|2022-09-08 20:05:00|885.5|880.5|885.3|880.3|885.6|880.6|885.3|880.3|12
1662667800000|2022-09-08 20:10:00|885.2|880.2|885|880|885.3|880.3|884.8|879.8|36
1662668100000|2022-09-08 20:15:00|885.1|880.1|884.8|879.8|885.3|880.3|884.8|879.8|13
1662668400000|2022-09-08 20:20:00|884.9|879.9|884.6|879.6|885.1|880.1|884.5|879.5|20
1662668700000|2022-09-08 20:25:00|884.5|879.5|884.2|879.2|884.5|879.5|884.2|879.2|8
1662669000000|2022-09-08 20:30:00|884.6|879.6|883.7|878.7|884.6|879.6|883.7|878.7|60
1662669300000|2022-09-08 20:35:00|883.6|878.6|883.9|878.9|884.1|879.1|883.5|878.5|10
1662669600000|2022-09-08 20:40:00|884|879|884.1|879.1|884.2|879.2|884|879|11
1662669900000|2022-09-08 20:45:00|884|879|884|879|884.8|879.8|883.8|878.8|21
1662670200000|2022-09-08 20:50:00|884.1|879.1|883.9|878.9|884.2|879.2|883.9|878.9|16
1662670500000|2022-09-08 20:55:00|883.7|878.7|887.9|876.9|887.9|879.2|883|876.9|30
1662674400000|2022-09-08 22:00:00|886.7|876.3|884.6|879.6|886.7|879.6|884.6|876.3|40
1662674700000|2022-09-08 22:05:00|886|878|883.9|878.9|886.2|879.7|882.8|876.4|38
1662675000000|2022-09-08 22:10:00|883.4|878.4|882.9|877.9|883.6|878.6|882.6|877.6|17
1662675300000|2022-09-08 22:15:00|883.2|878.2|883.2|878.2|883.6|878.6|883.2|878.2|11
1662675600000|2022-09-08 22:20:00|883.3|878.3|883.8|878.8|883.9|878.9|883.2|878.2|10
1662675900000|2022-09-08 22:25:00|883.4|878.4|883.6|878.6|884.2|879.2|883.3|878.3|15
1662676200000|2022-09-08 22:30:00|883.7|878.7|884|879|884|879|883.4|878.4|9
1662676500000|2022-09-08 22:35:00|884.1|879.1|884.6|879.6|884.7|879.7|884.1|879.1|9
1662676800000|2022-09-08 22:40:00|884.8|879.8|884.6|879.6|885.3|880.3|884.5|879.5|18
1662677100000|2022-09-08 22:45:00|884.7|879.7|885.1|880.1|885.1|880.1|884.6|879.6|21
1662677400000|2022-09-08 22:50:00|885.2|880.2|885.1|880.1|885.5|880.5|884.9|879.9|20
1662677700000|2022-09-08 22:55:00|885.5|880.5|885.3|880.3|885.5|880.5|885.1|880.1|6
1662678000000|2022-09-08 23:00:00|885.4|880.4|885.5|880.5|885.5|880.5|885.2|880.2|12
1662678300000|2022-09-08 23:05:00|885.6|880.6|885.3|880.3|885.9|880.9|885.3|880.3|15
1662678600000|2022-09-08 23:10:00|885.4|880.4|885.7|880.7|886.3|881.3|885.4|880.4|20
1662678900000|2022-09-08 23:15:00|885.8|880.8|885.9|880.9|886.2|881.2|885.7|880.7|11
1662679200000|2022-09-08 23:20:00|886.1|881.1|885.9|880.9|886.9|881.9|885.8|880.8|30
1662679500000|2022-09-08 23:25:00|886|881|885.2|880.2|886.1|881.1|885.1|880.1|20
1662679800000|2022-09-08 23:30:00|885.3|880.3|884.8|879.8|886.3|881.3|884.8|879.8|32
1662680100000|2022-09-08 23:35:00|884.9|879.9|883.6|878.6|885.7|880.7|883.6|878.6|61
1662680400000|2022-09-08 23:40:00|883.7|878.7|883.4|878.4|884.7|879.7|883.1|878.1|41
1662680700000|2022-09-08 23:45:00|883.3|878.3|883|878|884.4|879.4|883|878|35
1662681000000|2022-09-08 23:50:00|883.1|878.1|883.2|878.2|883.3|878.3|883|878|18
1662681300000|2022-09-08 23:55:00|883.4|878.4|883.8|878.8|884.7|879.7|883.4|878.4|42
1662681600000|2022-09-09 00:00:00|883.7|878.7|883.1|878.1|884.2|879.2|882.7|877.7|100
1662681900000|2022-09-09 00:05:00|882.8|877.8|882.3|877.3|883.2|878.2|881.5|876.5|83
1662682200000|2022-09-09 00:10:00|882.5|877.5|884|879|885.1|880.1|881.4|876.4|98
1662682500000|2022-09-09 00:15:00|883.9|878.9|883.7|878.7|884.9|879.9|883.6|878.6|138
1662682800000|2022-09-09 00:20:00|883.6|878.6|884.6|879.6|885.5|880.5|883.4|878.4|82
1662683100000|2022-09-09 00:25:00|884.7|879.7|885.4|880.4|886.4|881.4|884.7|879.7|88
1662683400000|2022-09-09 00:30:00|885.3|880.3|885.6|880.6|887.2|882.2|884.9|879.9|99
1662683700000|2022-09-09 00:35:00|885.7|880.7|885.3|880.3|886.6|881.6|883.6|878.6|88
1662684000000|2022-09-09 00:40:00|885.4|880.4|885.9|880.9|886.8|881.8|885.2|880.2|69
1662684300000|2022-09-09 00:45:00|886|881|886.4|881.4|886.6|881.6|885.9|880.9|66
1662684600000|2022-09-09 00:50:00|886.6|881.6|886.6|881.6|887.3|882.3|886.4|881.4|86
1662684900000|2022-09-09 00:55:00|886.4|881.4|885.6|880.6|886.6|881.6|885.5|880.5|50
1662685200000|2022-09-09 01:00:00|885.7|880.7|884.6|879.6|886.6|881.6|884.5|879.5|94
1662685500000|2022-09-09 01:05:00|884.8|879.8|885|880|886|881|884.4|879.4|122
1662685800000|2022-09-09 01:10:00|884.4|879.4|883.5|878.5|884.9|879.9|883.5|878.5|100
1662686100000|2022-09-09 01:15:00|883.6|878.6|884.9|879.9|885.3|880.3|883.5|878.5|130
1662686400000|2022-09-09 01:20:00|885|880|886|881|887.1|882.1|885|880|92
1662686700000|2022-09-09 01:25:00|885.7|880.7|884.9|879.9|886.4|881.4|884.5|879.5|64
1662687000000|2022-09-09 01:30:00|884.8|879.8|883.5|878.5|885.5|880.5|883.4|878.4|133
1662687300000|2022-09-09 01:35:00|883.6|878.6|885.3|880.3|886.1|881.1|883.4|878.4|125
1662687600000|2022-09-09 01:40:00|885.5|880.5|886.4|881.4|886.7|881.7|885.4|880.4|134
1662687900000|2022-09-09 01:45:00|886.5|881.5|885.8|880.8|887|882|885.3|880.3|104
1662688200000|2022-09-09 01:50:00|885.7|880.7|885.6|880.6|887|882|885.3|880.3|118
1662688500000|2022-09-09 01:55:00|886.2|881.2|886.5|881.5|887.1|882.1|885.2|880.2|103
1662688800000|2022-09-09 02:00:00|886.6|881.6|886|881|887.5|882.5|886|881|134
1662689100000|2022-09-09 02:05:00|886.1|881.1|885.2|880.2|886.7|881.7|884.9|879.9|136
1662689400000|2022-09-09 02:10:00|885.3|880.3|886|881|887.1|882.1|885.2|880.2|145
1662689700000|2022-09-09 02:15:00|885.9|880.9|885.2|880.2|886.5|881.5|885.2|880.2|50
1662690000000|2022-09-09 02:20:00|885.3|880.3|886.1|881.1|887|882|885.3|880.3|88
1662690300000|2022-09-09 02:25:00|886.5|881.5|885.9|880.9|886.8|881.8|885.9|880.9|64
1662690600000|2022-09-09 02:30:00|885.8|880.8|886.9|881.9|888.5|883.5|885.8|880.8|149
1662690900000|2022-09-09 02:35:00|886.8|881.8|886.6|881.6|887.4|882.4|886|881|121
1662691200000|2022-09-09 02:40:00|886.5|881.5|885.8|880.8|886.8|881.8|885.6|880.6|114
1662691500000|2022-09-09 02:45:00|885.9|880.9|885.2|880.2|887.1|882.1|885|880|89
1662691800000|2022-09-09 02:50:00|885.1|880.1|886.2|881.2|887|882|885.1|880.1|159
1662692100000|2022-09-09 02:55:00|886.4|881.4|886.7|881.7|888.1|883.1|886.1|881.1|254
1662692400000|2022-09-09 03:00:00|886.8|881.8|886.6|881.6|888.1|883.1|886|881|214
1662692700000|2022-09-09 03:05:00|886.5|881.5|885.4|880.4|887.2|882.2|885.4|880.4|127
1662693000000|2022-09-09 03:10:00|885.3|880.3|886.5|881.5|887|882|885.3|880.3|67
1662693300000|2022-09-09 03:15:00|886.6|881.6|887|882|887.6|882.6|886.5|881.5|62
1662693600000|2022-09-09 03:20:00|886.8|881.8|885.4|880.4|891|882.4|885.3|880.3|129
1662693900000|2022-09-09 03:25:00|885.5|880.5|885.8|880.8|887.3|882.3|885.5|880.5|57
1662694200000|2022-09-09 03:30:00|885.6|880.6|885.1|880.1|886.8|881.8|885.1|880.1|60
1662694500000|2022-09-09 03:35:00|885.7|880.7|885.8|880.8|886.3|881.3|885.1|880.1|45
1662694800000|2022-09-09 03:40:00|885.9|880.9|885.8|880.8|886.9|881.9|885.6|880.6|45
1662695100000|2022-09-09 03:45:00|885.7|880.7|884.7|879.7|886|881|884.1|879.1|77
1662695400000|2022-09-09 03:50:00|884.5|879.5|885.4|880.4|885.5|880.5|884|879|48
1662695700000|2022-09-09 03:55:00|885.3|880.3|885.6|880.6|886.8|881.8|885.3|880.3|65
1662696000000|2022-09-09 04:00:00|885.7|880.7|886.1|881.1|886.1|881.1|885|880|54
1662696300000|2022-09-09 04:05:00|886|881|888.4|883.4|888.5|883.5|886|881|62
1662696600000|2022-09-09 04:10:00|888.3|883.3|888.5|883.5|889.1|884.1|888.1|883.1|105
1662696900000|2022-09-09 04:15:00|888.6|883.6|886.8|881.8|888.7|883.7|886.8|881.8|83
1662697200000|2022-09-09 04:20:00|886.5|881.5|885.1|880.1|886.5|881.5|885|880|66
1662697500000|2022-09-09 04:25:00|885.2|880.2|885.3|880.3|885.5|880.5|884.3|879.3|69
1662697800000|2022-09-09 04:30:00|885|880|885.2|880.2|886.3|881.3|884.5|879.5|82
1662698100000|2022-09-09 04:35:00|885.3|880.3|885.7|880.7|886.1|881.1|885.2|880.2|58
1662698400000|2022-09-09 04:40:00|885.6|880.6|885.5|880.5|886|881|885|880|67
1662698700000|2022-09-09 04:45:00|885.3|880.3|885.8|880.8|886.4|881.4|885.3|880.3|52
1662699000000|2022-09-09 04:50:00|886|881|885.8|880.8|887|882|885.7|880.7|54
1662699300000|2022-09-09 04:55:00|886.5|881.5|886.2|881.2|886.8|881.8|885.5|880.5|70
1662699600000|2022-09-09 05:00:00|886.1|881.1|885.7|880.7|886.5|881.5|885.6|880.6|62
1662699900000|2022-09-09 05:05:00|885.8|880.8|886.1|881.1|886.8|881.8|885.6|880.6|61
1662700200000|2022-09-09 05:10:00|886.3|881.3|886|881|886.5|881.5|885.8|880.8|65
1662700500000|2022-09-09 05:15:00|886.3|881.3|886.9|881.9|887.3|882.3|886.1|881.1|78
1662700800000|2022-09-09 05:20:00|887|882|885.9|880.9|887.2|882.2|885.9|880.9|72
1662701100000|2022-09-09 05:25:00|886.2|881.2|885.5|880.5|886.2|881.2|885.5|880.5|43
1662701400000|2022-09-09 05:30:00|885.6|880.6|884.8|879.8|886.1|881.1|884.5|879.5|81
1662701700000|2022-09-09 05:35:00|884.9|879.9|885.2|880.2|885.4|880.4|884.6|879.6|93
1662702000000|2022-09-09 05:40:00|885.1|880.1|885.3|880.3|885.9|880.9|885.1|880.1|60
1662702300000|2022-09-09 05:45:00|885.6|880.6|885.3|880.3|885.8|880.8|885.2|880.2|53
1662702600000|2022-09-09 05:50:00|885.6|880.6|884.7|879.7|885.8|880.8|884.7|879.7|99
1662702900000|2022-09-09 05:55:00|885.1|880.1|885|880|885.4|880.4|884.4|879.4|105
1662703200000|2022-09-09 06:00:00|884.8|879.8|884.5|879.5|885.2|880.2|883.8|878.8|143
1662703500000|2022-09-09 06:05:00|884.9|879.9|885.3|880.3|885.6|880.6|884.5|879.5|124
1662703800000|2022-09-09 06:10:00|885.6|880.6|886.4|881.4|886.6|881.6|885.1|880.1|91
1662704100000|2022-09-09 06:15:00|886.5|881.5|887.3|882.3|887.6|882.6|886.5|881.5|59
1662704400000|2022-09-09 06:20:00|887.4|882.4|886.8|881.8|887.4|882.4|886.6|881.6|32
1662704700000|2022-09-09 06:25:00|886.9|881.9|885.5|880.5|887.1|882.1|884.8|879.8|81
1662705000000|2022-09-09 06:30:00|885.7|880.7|884.6|879.6|886.1|881.1|884.6|879.6|71
1662705300000|2022-09-09 06:35:00|884.9|879.9|885.3|880.3|886.2|881.2|884.6|879.6|115
1662705600000|2022-09-09 06:40:00|885.5|880.5|885|880|885.8|880.8|884.8|879.8|112
1662705900000|2022-09-09 06:45:00|885.1|880.1|885.3|880.3|885.6|880.6|884.6|879.6|64
1662706200000|2022-09-09 06:50:00|885.6|880.6|887.4|882.4|887.4|882.4|885.1|880.1|96
1662706500000|2022-09-09 06:55:00|887.5|882.5|888.4|883.4|888.4|883.4|887.4|882.4|32
1662706800000|2022-09-09 07:00:00|888.3|883.3|890.8|885.8|891.2|886.2|888.3|883.3|84
1662707100000|2022-09-09 07:05:00|890.6|885.6|890.2|885.2|891.2|886.2|890|885|99
1662707400000|2022-09-09 07:10:00|890.1|885.1|891.1|886.1|891.4|886.4|890|885|87
1662707700000|2022-09-09 07:15:00|890.5|885.5|888.4|883.4|890.5|885.5|888.4|883.4|121
1662708000000|2022-09-09 07:20:00|888.6|883.6|890.3|885.3|890.7|885.7|888.5|883.5|128
1662708300000|2022-09-09 07:25:00|890.1|885.1|889.8|884.8|891|886|889.8|884.8|129
1662708600000|2022-09-09 07:30:00|889.7|884.7|887.9|882.9|890.9|885.9|887.5|882.5|147
1662708900000|2022-09-09 07:35:00|888|883|887|882|888.9|883.9|886.7|881.7|134
1662709200000|2022-09-09 07:40:00|887.1|882.1|889.4|884.4|889.8|884.8|887.1|882.1|70
1662709500000|2022-09-09 07:45:00|889.5|884.5|889.2|884.2|890|885|889|884|84
1662709800000|2022-09-09 07:50:00|889.3|884.3|889.4|884.4|889.4|884.4|888.6|883.6|43
1662710100000|2022-09-09 07:55:00|889.3|884.3|890.4|885.4|891|886|889|884|61
1662710400000|2022-09-09 08:00:00|890.5|885.5|890.4|885.4|890.8|885.8|889.5|884.5|61
1662710700000|2022-09-09 08:05:00|890.5|885.5|890.5|885.5|891.1|886.1|889.7|884.7|72
1662711000000|2022-09-09 08:10:00|890.6|885.6|890.9|885.9|890.9|885.9|890.1|885.1|56
1662711300000|2022-09-09 08:15:00|890.8|885.8|893.6|888.6|893.7|888.7|890.8|885.8|63
1662711600000|2022-09-09 08:20:00|893.7|888.7|893.4|888.4|893.7|888.7|893.1|888.1|49
1662711900000|2022-09-09 08:25:00|893.3|888.3|893.4|888.4|894.1|889.1|893.2|888.2|73
1662712200000|2022-09-09 08:30:00|893.3|888.3|892.6|887.6|893.4|888.4|892|887|68
1662712500000|2022-09-09 08:35:00|892.7|887.7|892.7|887.7|893.9|888.9|892.3|887.3|78
1662712800000|2022-09-09 08:40:00|892.6|887.6|892.8|887.8|893.6|888.6|891.9|886.9|77
1662713100000|2022-09-09 08:45:00|892.9|887.9|893.1|888.1|893.5|888.5|892|887|103
1662713400000|2022-09-09 08:50:00|893|888|892.9|887.9|893.1|888.1|891.6|886.6|95
1662713700000|2022-09-09 08:55:00|892.8|887.8|892.7|887.7|892.8|887.8|892.2|887.2|63
1662714000000|2022-09-09 09:00:00|892.6|887.6|891.7|886.7|892.7|887.7|891.2|886.2|90
1662714300000|2022-09-09 09:05:00|891.8|886.8|890|885|892|887|890|885|56
1662714600000|2022-09-09 09:10:00|890.2|885.2|889.2|884.2|890.2|885.2|889.2|884.2|52
1662714900000|2022-09-09 09:15:00|889.1|884.1|891|886|891|886|889.1|884.1|34
1662715200000|2022-09-09 09:20:00|890.9|885.9|891.9|886.9|892.5|887.5|890.3|885.3|44
1662715500000|2022-09-09 09:25:00|891.8|886.8|891|886|892.1|887.1|890.7|885.7|39
1662715800000|2022-09-09 09:30:00|891.1|886.1|891.3|886.3|891.6|886.6|891|886|20
1662716100000|2022-09-09 09:35:00|891.4|886.4|890.5|885.5|891.6|886.6|890.2|885.2|64
1662716400000|2022-09-09 09:40:00|890.8|885.8|889.5|884.5|890.8|885.8|889.3|884.3|73
1662716700000|2022-09-09 09:45:00|889.4|884.4|889.7|884.7|890.3|885.3|888.9|883.9|62
1662717000000|2022-09-09 09:50:00|889.6|884.6|889.7|884.7|889.9|884.9|889|884|35
1662717300000|2022-09-09 09:55:00|889.8|884.8|890.7|885.7|891.2|886.2|889.7|884.7|42
1662717600000|2022-09-09 10:00:00|890.9|885.9|891|886|892.5|887.5|890.9|885.9|78
1662717900000|2022-09-09 10:05:00|891.1|886.1|890.7|885.7|892.6|887.6|890.5|885.5|78
1662718200000|2022-09-09 10:10:00|890.6|885.6|890.6|885.6|891.2|886.2|890.3|885.3|55
1662718500000|2022-09-09 10:15:00|890.7|885.7|890.1|885.1|891.1|886.1|890.1|885.1|44
1662718800000|2022-09-09 10:20:00|890|885|890.3|885.3|891.1|886.1|889.6|884.6|98
1662719100000|2022-09-09 10:25:00|890.5|885.5|890.4|885.4|890.8|885.8|889.8|884.8|27
1662719400000|2022-09-09 10:30:00|890.3|885.3|891.4|886.4|891.5|886.5|890.3|885.3|45
1662719700000|2022-09-09 10:35:00|891.3|886.3|892.4|887.4|892.6|887.6|891.3|886.3|59
1662720000000|2022-09-09 10:40:00|892.5|887.5|890.9|885.9|892.5|887.5|890.7|885.7|49
1662720300000|2022-09-09 10:45:00|890.8|885.8|891.3|886.3|892.3|887.3|890.8|885.8|70
1662720600000|2022-09-09 10:50:00|891.2|886.2|890.8|885.8|891.2|886.2|890.2|885.2|39
1662720900000|2022-09-09 10:55:00|890.9|885.9|889.7|884.7|890.9|885.9|889|884|42
1662721200000|2022-09-09 11:00:00|889.8|884.8|886.8|881.8|890|885|886.4|881.4|61
1662721500000|2022-09-09 11:05:00|887|882|887.9|882.9|887.9|882.9|886.9|881.9|57
1662721800000|2022-09-09 11:10:00|887.6|882.6|887.5|882.5|887.6|882.6|885.3|875.7|86
1662722100000|2022-09-09 11:15:00|887.6|882.6|887.3|882.3|888|883|886.6|881.6|65
1662722400000|2022-09-09 11:20:00|887.1|882.1|888.1|883.1|888.2|883.2|886.2|881.2|59
1662722700000|2022-09-09 11:25:00|888.2|883.2|887.5|882.5|888.4|883.4|887.5|882.5|50
1662723000000|2022-09-09 11:30:00|887.4|882.4|885.1|880.1|887.9|882.9|885.1|880.1|79
1662723300000|2022-09-09 11:35:00|885.2|880.2|885.6|880.6|886.2|881.2|884.9|879.9|62
1662723600000|2022-09-09 11:40:00|885.8|880.8|885.7|880.7|886.2|881.2|885.2|880.2|43
1662723900000|2022-09-09 11:45:00|885.8|880.8|884.5|879.5|886|881|884.4|879.4|51
1662724200000|2022-09-09 11:50:00|884.6|879.6|883.5|878.5|884.7|879.7|882.9|877.9|73
1662724500000|2022-09-09 11:55:00|883.4|878.4|883.6|878.6|884.4|879.4|882.5|877.5|68
1662724800000|2022-09-09 12:00:00|883.7|878.7|884.4|879.4|884.9|879.9|883.3|878.3|130
1662725100000|2022-09-09 12:05:00|884.5|879.5|883.7|878.7|884.7|879.7|883.2|878.2|130
1662725400000|2022-09-09 12:10:00|883.6|878.6|885.2|880.2|885.4|880.4|883.3|878.3|127
1662725700000|2022-09-09 12:15:00|885.3|880.3|883.6|878.6|885.4|880.4|882.8|877.8|124
1662726000000|2022-09-09 12:20:00|884.1|879.1|883|878|884.6|879.6|882.4|877.4|136
1662726300000|2022-09-09 12:25:00|883.1|878.1|883.3|878.3|883.9|878.9|882.8|877.8|121
1662726600000|2022-09-09 12:30:00|883.4|878.4|886.1|881.1|886.3|881.3|882.8|877.8|192
1662726900000|2022-09-09 12:35:00|886|881|887.5|882.5|887.8|882.8|884.7|879.7|150
1662727200000|2022-09-09 12:40:00|887.6|882.6|888.2|883.2|888.5|883.5|887|882|147
1662727500000|2022-09-09 12:45:00|888.3|883.3|886.4|881.4|888.3|883.3|885.8|880.8|146
1662727800000|2022-09-09 12:50:00|886.3|881.3|883.6|878.6|886.4|881.4|883.2|878.2|131
1662728100000|2022-09-09 12:55:00|883.7|878.7|883.9|878.9|884.8|879.8|883.3|878.3|139
1662728400000|2022-09-09 13:00:00|883.8|878.8|881.8|876.8|884.4|879.4|881.4|876.4|176
1662728700000|2022-09-09 13:05:00|881.9|876.9|881.9|876.9|882|877|880.3|875.3|170
1662729000000|2022-09-09 13:10:00|881.8|876.8|880.5|875.5|882.2|877.2|880.3|875.3|130
1662729300000|2022-09-09 13:15:00|880.6|875.6|880.6|875.6|881.7|876.7|880|875|195
1662729600000|2022-09-09 13:20:00|880.7|875.7|879.1|874.1|881.5|876.5|879.1|874.1|158
1662729900000|2022-09-09 13:25:00|879.2|874.2|878.5|873.5|879.5|874.5|877.6|872.6|146
1662730200000|2022-09-09 13:30:00|878.7|873.7|879.6|874.6|880.5|875.5|878.7|873.7|260
1662730500000|2022-09-09 13:35:00|879.3|874.3|880.5|875.5|880.9|875.9|878.8|873.8|274
1662730800000|2022-09-09 13:40:00|880.7|875.7|880.7|875.7|882.3|877.3|880.5|875.5|238
1662731100000|2022-09-09 13:45:00|880.9|875.9|882|877|882.7|877.7|880.6|875.6|272
1662731400000|2022-09-09 13:50:00|881.9|876.9|881.4|876.4|882.4|877.4|880.8|875.8|212
1662731700000|2022-09-09 13:55:00|881.5|876.5|883.1|878.1|883.2|878.2|880.6|875.6|209
1662732000000|2022-09-09 14:00:00|883|878|885.4|880.4|885.8|880.8|882.1|877.1|257
1662732300000|2022-09-09 14:05:00|885.3|880.3|886.3|881.3|887.4|882.4|884.9|879.9|224
1662732600000|2022-09-09 14:10:00|886.2|881.2|885.2|880.2|886.6|881.6|884.5|879.5|186
1662732900000|2022-09-09 14:15:00|885.1|880.1|885.4|880.4|887.1|882.1|884.8|879.8|206
1662733200000|2022-09-09 14:20:00|885.7|880.7|883.6|878.6|885.7|880.7|882.4|877.4|183
1662733500000|2022-09-09 14:25:00|883.5|878.5|884.9|879.9|884.9|879.9|883.1|878.1|131
1662733800000|2022-09-09 14:30:00|884.8|879.8|885.1|880.1|885.7|880.7|884.4|879.4|141
1662734100000|2022-09-09 14:35:00|885.2|880.2|884.2|879.2|885.5|880.5|883.6|878.6|136
1662734400000|2022-09-09 14:40:00|884.3|879.3|885.6|880.6|886.3|881.3|884.3|879.3|122
1662734700000|2022-09-09 14:45:00|885.7|880.7|885.3|880.3|885.9|880.9|884.5|879.5|110
1662735000000|2022-09-09 14:50:00|885.4|880.4|885.1|880.1|885.6|880.6|884.6|879.6|122
1662735300000|2022-09-09 14:55:00|885.2|880.2|885|880|885.5|880.5|884.6|879.6|104
1662735600000|2022-09-09 15:00:00|885.2|880.2|883.7|878.7|885.5|880.5|882.7|877.7|115
1662735900000|2022-09-09 15:05:00|883.6|878.6|883.8|878.8|884.6|879.6|883.5|878.5|100
1662736200000|2022-09-09 15:10:00|883.7|878.7|885|880|885.4|880.4|883.6|878.6|117
1662736500000|2022-09-09 15:15:00|885.1|880.1|884.1|879.1|885.7|880.7|883.9|878.9|122
1662736800000|2022-09-09 15:20:00|884|879|884.8|879.8|885.6|880.6|884|879|119
1662737100000|2022-09-09 15:25:00|884.9|879.9|885.9|880.9|885.9|880.9|884.8|879.8|72
1662737400000|2022-09-09 15:30:00|885.8|880.8|886.3|881.3|886.7|881.7|884.8|879.8|147
1662737700000|2022-09-09 15:35:00|886.4|881.4|886.8|881.8|887.3|882.3|886.2|881.2|89
1662738000000|2022-09-09 15:40:00|886.9|881.9|887|882|887.2|882.2|885.8|880.8|93
1662738300000|2022-09-09 15:45:00|886.9|881.9|886.2|881.2|887.1|882.1|886.2|881.2|92
1662738600000|2022-09-09 15:50:00|886.3|881.3|885.9|880.9|886.4|881.4|885.3|880.3|77
1662738900000|2022-09-09 15:55:00|885.8|880.8|886.8|881.8|886.9|881.9|885.1|880.1|74
1662739200000|2022-09-09 16:00:00|886.5|881.5|884.3|879.3|886.9|881.9|884.2|879.2|164
1662739500000|2022-09-09 16:05:00|884.4|879.4|886|881|886.3|881.3|884.2|879.2|104
1662739800000|2022-09-09 16:10:00|886.1|881.1|886.2|881.2|886.6|881.6|885.8|880.8|79
1662740100000|2022-09-09 16:15:00|886.3|881.3|885.5|880.5|886.3|881.3|884.8|879.8|79
1662740400000|2022-09-09 16:20:00|885.7|880.7|886|881|886.8|881.8|885.3|880.3|70
1662740700000|2022-09-09 16:25:00|885.9|880.9|886.6|881.6|886.6|881.6|885.4|880.4|42
1662741000000|2022-09-09 16:30:00|886.5|881.5|886.8|881.8|887.2|882.2|886.1|881.1|51
1662741300000|2022-09-09 16:35:00|886.9|881.9|887.6|882.6|888|883|886.8|881.8|58
1662741600000|2022-09-09 16:40:00|887.5|882.5|887.6|882.6|889|884|887.5|882.5|78
1662741900000|2022-09-09 16:45:00|887.7|882.7|888.4|883.4|889|884|886.9|881.9|65
1662742200000|2022-09-09 16:50:00|888.6|883.6|890|885|890|885|888.4|883.4|95
1662742500000|2022-09-09 16:55:00|889.8|884.8|889.5|884.5|890.3|885.3|889.4|884.4|71
1662742800000|2022-09-09 17:00:00|889.6|884.6|889.5|884.5|889.7|884.7|887.7|882.7|106
1662743100000|2022-09-09 17:05:00|889.4|884.4|888.1|883.1|889.4|884.4|888|883|73
1662743400000|2022-09-09 17:10:00|888|883|888.6|883.6|888.7|883.7|887.8|882.8|70
1662743700000|2022-09-09 17:15:00|888.7|883.7|887.5|882.5|888.7|883.7|887.5|882.5|74
1662744000000|2022-09-09 17:20:00|887.7|882.7|887.5|882.5|888|883|887.2|882.2|77
1662744300000|2022-09-09 17:25:00|887.4|882.4|887.2|882.2|887.6|882.6|887|882|87
1662744600000|2022-09-09 17:30:00|887.3|882.3|887.8|882.8|888|883|887.3|882.3|48
1662744900000|2022-09-09 17:35:00|887.7|882.7|887.8|882.8|888.3|883.3|887.6|882.6|35
1662745200000|2022-09-09 17:40:00|887.9|882.9|886.9|881.9|887.9|882.9|886.9|881.9|29
1662745500000|2022-09-09 17:45:00|887|882|887|882|887.3|882.3|886.3|881.3|46
1662745800000|2022-09-09 17:50:00|886.8|881.8|885.6|880.6|887|882|885.5|880.5|41
1662746100000|2022-09-09 17:55:00|885.5|880.5|886.1|881.1|886.3|881.3|885.4|880.4|47
1662746400000|2022-09-09 18:00:00|886|881|885.1|880.1|886.1|881.1|885|880|84
1662746700000|2022-09-09 18:05:00|885|880|884.9|879.9|885.4|880.4|884.6|879.6|60
1662747000000|2022-09-09 18:10:00|885|880|885.1|880.1|885.6|880.6|884.6|879.6|76
1662747300000|2022-09-09 18:15:00|885|880|884.5|879.5|885|880|884.2|879.2|37
1662747600000|2022-09-09 18:20:00|884.6|879.6|885.2|880.2|885.3|880.3|884.5|879.5|44
1662747900000|2022-09-09 18:25:00|885.3|880.3|885.4|880.4|885.5|880.5|884.8|879.8|40
1662748200000|2022-09-09 18:30:00|885.3|880.3|885.4|880.4|885.5|880.5|884.9|879.9|28
1662748500000|2022-09-09 18:35:00|885.5|880.5|885.8|880.8|886.1|881.1|885.4|880.4|33
1662748800000|2022-09-09 18:40:00|885.9|880.9|885.6|880.6|886.4|881.4|885.4|880.4|40
1662749100000|2022-09-09 18:45:00|885.5|880.5|885.3|880.3|885.8|880.8|884.9|879.9|37
1662749400000|2022-09-09 18:50:00|885.2|880.2|886.3|881.3|886.3|881.3|884.8|879.8|45
1662749700000|2022-09-09 18:55:00|885.3|880.3|885.6|880.6|885.7|880.7|885|880|34
1662750000000|2022-09-09 19:00:00|885.5|880.5|886|881|886.1|881.1|885.3|880.3|65
1662750300000|2022-09-09 19:05:00|885.8|880.8|885|880|885.9|880.9|885|880|38
1662750600000|2022-09-09 19:10:00|885.3|880.3|885.5|880.5|885.9|880.9|884.9|879.9|32
1662750900000|2022-09-09 19:15:00|885.4|880.4|885.5|880.5|885.6|880.6|885.1|880.1|48
1662751200000|2022-09-09 19:20:00|885.6|880.6|884.7|879.7|885.6|880.6|884.7|879.7|56
1662751500000|2022-09-09 19:25:00|884.8|879.8|884.6|879.6|885|880|884.6|879.6|23
1662751800000|2022-09-09 19:30:00|884.5|879.5|884.7|879.7|884.7|879.7|884.5|879.5|15
1662752100000|2022-09-09 19:35:00|884.8|879.8|885|880|885|880|884.8|879.8|14
1662752400000|2022-09-09 19:40:00|884.9|879.9|885.3|880.3|885.5|880.5|884.9|879.9|46
1662752700000|2022-09-09 19:45:00|885.1|880.1|884.8|879.8|885.2|880.2|884.7|879.7|32
1662753000000|2022-09-09 19:50:00|884.7|879.7|884.8|879.8|884.8|879.8|884.6|879.6|10
1662753300000|2022-09-09 19:55:00|884.7|879.7|884.4|879.4|885|880|884.4|879.4|42
1662753600000|2022-09-09 20:00:00|884.5|879.5|884.2|879.2|884.6|879.6|884.1|879.1|44
1662753900000|2022-09-09 20:05:00|884.1|879.1|884.2|879.2|884.3|879.3|883.8|878.8|13
1662754200000|2022-09-09 20:10:00|884.1|879.1|884.2|879.2|884.2|879.2|884|879|18
1662754500000|2022-09-09 20:15:00|884.3|879.3|884.1|879.1|885|880|884.1|879.1|14
1662754800000|2022-09-09 20:20:00|884.2|879.2|884.6|879.6|884.7|879.7|884.1|879.1|15
1662755100000|2022-09-09 20:25:00|884.7|879.7|884.8|879.8|885.3|880.3|884.6|879.6|24
1662755400000|2022-09-09 20:30:00|884.7|879.7|884.3|879.3|885.1|880.1|884.3|879.3|25
1662755700000|2022-09-09 20:35:00|884.4|879.4|884.4|879.4|884.9|879.9|884.1|879.1|31
1662756000000|2022-09-09 20:40:00|884.5|879.5|884.6|879.6|884.7|879.7|884.4|879.4|12
1662756300000|2022-09-09 20:45:00|884.5|879.5|884.9|879.9|884.9|879.9|884.3|879.3|24
1662756600000|2022-09-09 20:50:00|885|880|885.4|880.4|885.4|880.4|884.8|879.8|9
1662756900000|2022-09-09 20:55:00|885.3|880.3|886.9|875.9|891.6|881.6|884.8|875.7|31
1662933600000|2022-09-11 22:00:00|886.8|875.8|887.6|882.6|888|883|885.8|875.8|97
1662933900000|2022-09-11 22:05:00|888.4|883.4|886.8|881.8|888.6|883.6|886.8|881.8|70
1662934200000|2022-09-11 22:10:00|886.9|881.9|885.7|880.7|887.5|882.5|885.2|880.2|42
1662934500000|2022-09-11 22:15:00|885.6|880.6|885.7|880.7|885.7|880.7|885.5|880.5|3
1662934800000|2022-09-11 22:20:00|885.5|880.5|885|880|886.5|881.5|884.5|879.5|41
1662935100000|2022-09-11 22:25:00|885.1|880.1|885.2|880.2|885.8|880.8|884.9|879.9|53
1662935400000|2022-09-11 22:30:00|885.9|880.9|885.3|880.3|886.2|881.2|885.1|880.1|43
1662935700000|2022-09-11 22:35:00|885.2|880.2|886.6|881.6|886.7|881.7|885.2|880.2|32
1662936000000|2022-09-11 22:40:00|886.7|881.7|886.2|881.2|887|882|886.1|881.1|29
1662936300000|2022-09-11 22:45:00|886.3|881.3|886.9|881.9|887.2|882.2|886.3|881.3|32
1662936600000|2022-09-11 22:50:00|887.1|882.1|887.1|882.1|887.8|882.8|887|882|19
1662936900000|2022-09-11 22:55:00|886.8|881.8|886.5|881.5|887.4|882.4|886.5|881.5|55
1662937200000|2022-09-11 23:00:00|887.3|882.3|886.7|881.7|887.7|882.7|886|881|51
1662937500000|2022-09-11 23:05:00|886.6|881.6|885.8|880.8|886.6|881.6|885.7|880.7|36
1662937800000|2022-09-11 23:10:00|885.7|880.7|885.7|880.7|886.5|881.5|885.6|880.6|38
1662938100000|2022-09-11 23:15:00|885.4|880.4|885.2|880.2|887.1|882.1|885|880|47
1662938400000|2022-09-11 23:20:00|885.5|880.5|885.5|880.5|886.1|881.1|885.3|880.3|40
1662938700000|2022-09-11 23:25:00|885.9|880.9|885.5|880.5|886.3|881.3|885.2|880.2|21
1662939000000|2022-09-11 23:30:00|885.4|880.4|886.2|881.2|886.5|881.5|885.2|880.2|25
1662939300000|2022-09-11 23:35:00|886.1|881.1|885.7|880.7|886.9|881.9|885.6|880.6|41
1662939600000|2022-09-11 23:40:00|885.6|880.6|885.5|880.5|886|881|885.2|880.2|26
1662939900000|2022-09-11 23:45:00|885.4|880.4|884.6|879.6|885.6|880.6|884.6|879.6|30
1662940200000|2022-09-11 23:50:00|884.5|879.5|885.1|880.1|885.4|880.4|884.4|879.4|35
1662940500000|2022-09-11 23:55:00|885|880|884.3|879.3|885.8|880.8|884|879|31
1662940800000|2022-09-12 00:00:00|884.4|879.4|884.7|879.7|886.1|881.1|884.2|879.2|77
1662941100000|2022-09-12 00:05:00|884.5|879.5|884.5|879.5|885.2|880.2|884.3|879.3|62
1662941400000|2022-09-12 00:10:00|884.6|879.6|883.8|878.8|885.3|880.3|883.8|878.8|61
1662941700000|2022-09-12 00:15:00|883.5|878.5|884.1|879.1|884.2|879.2|883.2|878.2|100
1662942000000|2022-09-12 00:20:00|884.2|879.2|884.9|879.9|885.3|880.3|884.2|879.2|66
1662942300000|2022-09-12 00:25:00|885|880|885.3|880.3|885.7|880.7|885|880|32
1662942600000|2022-09-12 00:30:00|885.4|880.4|885.1|880.1|886.1|881.1|885|880|93
1662942900000|2022-09-12 00:35:00|885|880|884.5|879.5|885.3|880.3|883.9|878.9|69
1662943200000|2022-09-12 00:40:00|884.6|879.6|884.5|879.5|885.1|880.1|883.7|878.7|78
1662943500000|2022-09-12 00:45:00|884.4|879.4|884|879|884.5|879.5|883.8|878.8|43
1662943800000|2022-09-12 00:50:00|884.1|879.1|884.4|879.4|884.7|879.7|884|879|61
1662944100000|2022-09-12 00:55:00|884.5|879.5|882.8|877.8|884.6|879.6|882.7|877.7|52
1662944400000|2022-09-12 01:00:00|882.7|877.7|881.8|876.8|882.7|877.7|881.6|876.6|83
1662944700000|2022-09-12 01:05:00|881.9|876.9|881.3|876.3|882.5|877.5|881.3|876.3|108
1662945000000|2022-09-12 01:10:00|882|877|882.2|877.2|882.2|877.2|881.1|876.1|47
1662945300000|2022-09-12 01:15:00|882.3|877.3|882.5|877.5|882.7|877.7|881.9|876.9|43
1662945600000|2022-09-12 01:20:00|882.4|877.4|882.6|877.6|882.8|877.8|881.8|876.8|43
1662945900000|2022-09-12 01:25:00|882.7|877.7|884.4|879.4|884.7|879.7|882.6|877.6|42
1662946200000|2022-09-12 01:30:00|884.3|879.3|883.9|878.9|884.5|879.5|883.6|878.6|57
1662946500000|2022-09-12 01:35:00|884|879|885.1|880.1|885.2|880.2|883.9|878.9|45
1662946800000|2022-09-12 01:40:00|885|880|885|880|885.5|880.5|884.6|879.6|55
1662947100000|2022-09-12 01:45:00|884.8|879.8|884.3|879.3|884.9|879.9|883.8|878.8|43
1662947400000|2022-09-12 01:50:00|884.2|879.2|884.6|879.6|885|880|883.8|878.8|44
1662947700000|2022-09-12 01:55:00|884.5|879.5|884.6|879.6|885.1|880.1|884.5|879.5|31
1662948000000|2022-09-12 02:00:00|884.7|879.7|882.4|877.4|884.7|879.7|882.4|877.4|99
1662948300000|2022-09-12 02:05:00|882.5|877.5|882.6|877.6|882.6|877.6|882.3|877.3|42
1662948600000|2022-09-12 02:10:00|882.4|877.4|882.4|877.4|882.6|877.6|882.2|877.2|26
1662948900000|2022-09-12 02:15:00|882.2|877.2|881.4|876.4|882.3|877.3|881.3|876.3|41
1662949200000|2022-09-12 02:20:00|881.5|876.5|880.7|875.7|881.5|876.5|880.7|875.7|29
1662949500000|2022-09-12 02:25:00|880.8|875.8|881.2|876.2|881.3|876.3|880.6|875.6|38
1662949800000|2022-09-12 02:30:00|881.3|876.3|880.5|875.5|881.3|876.3|880.2|875.2|31
1662950100000|2022-09-12 02:35:00|880.4|875.4|880.1|875.1|880.4|875.4|879.8|874.8|42
1662950400000|2022-09-12 02:40:00|880|875|879.5|874.5|880.1|875.1|878.5|873.5|40
1662950700000|2022-09-12 02:45:00|879.4|874.4|878.9|873.9|879.4|874.4|878.9|873.9|24
1662951000000|2022-09-12 02:50:00|878.8|873.8|879.8|874.8|879.9|874.9|878.8|873.8|51
1662951300000|2022-09-12 02:55:00|879.7|874.7|879.6|874.6|880.1|875.1|879.2|874.2|26
1662951600000|2022-09-12 03:00:00|879.4|874.4|878.6|873.6|879.4|874.4|878.6|873.6|38
1662951900000|2022-09-12 03:05:00|878.7|873.7|878.2|873.2|878.7|873.7|878.1|873.1|19
1662952200000|2022-09-12 03:10:00|878.1|873.1|878.3|873.3|878.4|873.4|878|873|17
1662952500000|2022-09-12 03:15:00|878.2|873.2|879.2|874.2|879.2|874.2|878.2|873.2|12
1662952800000|2022-09-12 03:20:00|879.1|874.1|879.2|874.2|879.2|874.2|879.1|874.1|2
1662953100000|2022-09-12 03:25:00|879|874|878.3|873.3|879|874|878.3|873.3|16
1662953400000|2022-09-12 03:30:00|878.2|873.2|878.7|873.7|878.7|873.7|878|873|29
1662953700000|2022-09-12 03:35:00|878.6|873.6|879.3|874.3|879.4|874.4|878.4|873.4|23
1662954000000|2022-09-12 03:40:00|879.2|874.2|879.3|874.3|879.4|874.4|879.1|874.1|10
1662954300000|2022-09-12 03:45:00|879.1|874.1|879.7|874.7|879.7|874.7|879.1|874.1|6
1662954600000|2022-09-12 03:50:00|879.8|874.8|880.2|875.2|880.2|875.2|879.8|874.8|3
1662954900000|2022-09-12 03:55:00|880.1|875.1|880.2|875.2|880.4|875.4|880|875|11
1662955200000|2022-09-12 04:00:00|880.1|875.1|879.7|874.7|880.1|875.1|879.5|874.5|11
1662955500000|2022-09-12 04:05:00|879.8|874.8|880|875|880|875|879.8|874.8|9
1662955800000|2022-09-12 04:10:00|879.9|874.9|879.4|874.4|879.9|874.9|879.3|874.3|12
1662956100000|2022-09-12 04:15:00|879.2|874.2|879.3|874.3|879.3|874.3|879|874|14
1662956400000|2022-09-12 04:20:00|879.1|874.1|878.6|873.6|879.2|874.2|878.2|873.2|21
1662956700000|2022-09-12 04:25:00|878.5|873.5|878.2|873.2|878.5|873.5|878.1|873.1|9
1662957000000|2022-09-12 04:30:00|878|873|878.8|873.8|878.9|873.9|878|873|21
1662957300000|2022-09-12 04:35:00|878.7|873.7|879.2|874.2|879.3|874.3|878.7|873.7|16
1662957600000|2022-09-12 04:40:00|879|874|879|874|879.3|874.3|878.9|873.9|16
1662957900000|2022-09-12 04:45:00|879.1|874.1|879.9|874.9|879.9|874.9|879|874|12
1662958200000|2022-09-12 04:50:00|879.8|874.8|879.7|874.7|879.8|874.8|879.5|874.5|7
1662958500000|2022-09-12 04:55:00|879.5|874.5|879|874|879.5|874.5|879|874|7
1662958800000|2022-09-12 05:00:00|878.8|873.8|879.1|874.1|879.4|874.4|878.5|873.5|17
1662959100000|2022-09-12 05:05:00|878.8|873.8|880.6|875.6|880.6|875.6|878.8|873.8|29
1662959400000|2022-09-12 05:10:00|880.8|875.8|881.1|876.1|881.1|876.1|880.2|875.2|30
1662959700000|2022-09-12 05:15:00|881|876|880.7|875.7|881.1|876.1|880.1|875.1|44
1662960000000|2022-09-12 05:20:00|880.9|875.9|880.4|875.4|881.2|876.2|880.4|875.4|34
1662960300000|2022-09-12 05:25:00|880.3|875.3|881.1|876.1|881.2|876.2|880.1|875.1|51
1662960600000|2022-09-12 05:30:00|880.8|875.8|880.3|875.3|880.8|875.8|880.2|875.2|36
1662960900000|2022-09-12 05:35:00|880.4|875.4|880.1|875.1|880.4|875.4|879.7|874.7|40
1662961200000|2022-09-12 05:40:00|880.2|875.2|880.4|875.4|880.8|875.8|879.9|874.9|50
1662961500000|2022-09-12 05:45:00|880.5|875.5|879.5|874.5|880.6|875.6|879.4|874.4|42
1662961800000|2022-09-12 05:50:00|879.6|874.6|880.9|875.9|881.1|876.1|879.1|874.1|65
1662962100000|2022-09-12 05:55:00|881|876|881.1|876.1|881.4|876.4|881|876|52
1662962400000|2022-09-12 06:00:00|881.2|876.2|880.1|875.1|882|877|880.1|875.1|110
1662962700000|2022-09-12 06:05:00|880.3|875.3|880.5|875.5|880.7|875.7|880.2|875.2|62
1662963000000|2022-09-12 06:10:00|880.3|875.3|880.7|875.7|881.6|876.6|880.1|875.1|92
1662963300000|2022-09-12 06:15:00|880.4|875.4|881.9|876.9|882.1|877.1|880.4|875.4|66
1662963600000|2022-09-12 06:20:00|881.8|876.8|881.4|876.4|881.9|876.9|880.4|875.4|64
1662963900000|2022-09-12 06:25:00|881.3|876.3|882.3|877.3|882.7|877.7|881.3|876.3|56
1662964200000|2022-09-12 06:30:00|882.1|877.1|883.4|878.4|883.5|878.5|882|877|81
1662964500000|2022-09-12 06:35:00|883.6|878.6|883.4|878.4|883.9|878.9|882.6|877.6|68
1662964800000|2022-09-12 06:40:00|883.5|878.5|885.2|880.2|885.3|880.3|883.2|878.2|49
1662965100000|2022-09-12 06:45:00|885.4|880.4|887.5|882.5|887.9|882.9|885.2|880.2|54
1662965400000|2022-09-12 06:50:00|887.6|882.6|888.4|883.4|888.5|883.5|887.6|882.6|41
1662965700000|2022-09-12 06:55:00|888.5|883.5|891.5|886.5|891.6|886.6|888.3|883.3|103
1662966000000|2022-09-12 07:00:00|891.6|886.6|895.4|890.4|895.5|890.5|891.1|886.1|211
1662966300000|2022-09-12 07:05:00|895.5|890.5|898.2|893.2|898.6|893.6|895.4|890.4|132
1662966600000|2022-09-12 07:10:00|898.3|893.3|898.8|893.8|899.3|894.3|897.3|892.3|95
1662966900000|2022-09-12 07:15:00|898.9|893.9|895.9|890.9|899.1|894.1|895.8|890.8|89
1662967200000|2022-09-12 07:20:00|896.3|891.3|897.7|892.7|897.9|892.9|896|891|81
1662967500000|2022-09-12 07:25:00|897.8|892.8|898.1|893.1|899.3|894.3|897.6|892.6|76
1662967800000|2022-09-12 07:30:00|898|893|894|889|898.3|893.3|894|889|165
1662968100000|2022-09-12 07:35:00|893.8|888.8|895.6|890.6|896.4|891.4|893.8|888.8|87
1662968400000|2022-09-12 07:40:00|895.7|890.7|894.9|889.9|895.8|890.8|894.5|889.5|133
1662968700000|2022-09-12 07:45:00|895.3|890.3|895.9|890.9|895.9|890.9|894.5|889.5|82
1662969000000|2022-09-12 07:50:00|895.8|890.8|895.4|890.4|895.9|890.9|894.8|889.8|41
1662969300000|2022-09-12 07:55:00|895.5|890.5|895.9|890.9|897.1|892.1|895.5|890.5|126
1662969600000|2022-09-12 08:00:00|895.8|890.8|897|892|897.8|892.8|895.8|890.8|120
1662969900000|2022-09-12 08:05:00|897.1|892.1|895.6|890.6|897.3|892.3|895.4|890.4|125
1662970200000|2022-09-12 08:10:00|895.7|890.7|896.1|891.1|896.2|891.2|894.8|889.8|135
1662970500000|2022-09-12 08:15:00|896.2|891.2|896.5|891.5|897.4|892.4|895.9|890.9|66
1662970800000|2022-09-12 08:20:00|896.6|891.6|896.4|891.4|897.6|892.6|896.4|891.4|116
1662971100000|2022-09-12 08:25:00|896.5|891.5|896.6|891.6|896.8|891.8|895.5|890.5|90
1662971400000|2022-09-12 08:30:00|896.5|891.5|897.8|892.8|898|893|895.9|890.9|54
1662971700000|2022-09-12 08:35:00|897.7|892.7|898.2|893.2|898.4|893.4|897.6|892.6|90
1662972000000|2022-09-12 08:40:00|898.3|893.3|898.9|893.9|899.2|894.2|897.5|892.5|89
1662972300000|2022-09-12 08:45:00|898.8|893.8|895.1|890.1|899.7|894.7|895.1|890.1|148
1662972600000|2022-09-12 08:50:00|895|890|895.7|890.7|896.7|891.7|894.4|889.4|112
1662972900000|2022-09-12 08:55:00|895.6|890.6|895.5|890.5|896.1|891.1|894.5|889.5|74
1662973200000|2022-09-12 09:00:00|895.6|890.6|896.5|891.5|897|892|895.6|890.6|79
1662973500000|2022-09-12 09:05:00|896.6|891.6|896.2|891.2|896.9|891.9|895.8|890.8|98
1662973800000|2022-09-12 09:10:00|896.3|891.3|896.6|891.6|896.9|891.9|895.6|890.6|89
1662974100000|2022-09-12 09:15:00|896.5|891.5|896.2|891.2|897.2|892.2|896.2|891.2|50
1662974400000|2022-09-12 09:20:00|896.1|891.1|895.3|890.3|896.5|891.5|895.2|890.2|68
1662974700000|2022-09-12 09:25:00|895.2|890.2|896.1|891.1|896.2|891.2|894.9|889.9|77
1662975000000|2022-09-12 09:30:00|896.2|891.2|896.4|891.4|896.4|891.4|895.4|890.4|60
1662975300000|2022-09-12 09:35:00|896.2|891.2|897.3|892.3|897.4|892.4|896.1|891.1|44
1662975600000|2022-09-12 09:40:00|897.5|892.5|896.4|891.4|897.5|892.5|896.2|891.2|63
1662975900000|2022-09-12 09:45:00|896.6|891.6|895.8|890.8|897|892|895.8|890.8|37
1662976200000|2022-09-12 09:50:00|895.7|890.7|894.3|889.3|895.8|890.8|894.1|889.1|78
1662976500000|2022-09-12 09:55:00|894.4|889.4|894|889|894.4|889.4|893.8|888.8|85
1662976800000|2022-09-12 10:00:00|894.1|889.1|895|890|895.2|890.2|894.1|889.1|49
1662977100000|2022-09-12 10:05:00|894.9|889.9|894.2|889.2|894.9|889.9|894.1|889.1|62
1662977400000|2022-09-12 10:10:00|894.3|889.3|893.9|888.9|894.9|889.9|893.9|888.9|39
1662977700000|2022-09-12 10:15:00|894|889|894.3|889.3|894.6|889.6|893.9|888.9|38
1662978000000|2022-09-12 10:20:00|894.4|889.4|895.8|890.8|895.9|890.9|894.3|889.3|43
1662978300000|2022-09-12 10:25:00|895.7|890.7|895.9|890.9|896.1|891.1|895.3|890.3|34
1662978600000|2022-09-12 10:30:00|895.8|890.8|896.5|891.5|897|892|895.5|890.5|48
1662978900000|2022-09-12 10:35:00|896.4|891.4|896.2|891.2|897|892|896.1|891.1|62
1662979200000|2022-09-12 10:40:00|896.4|891.4|896.4|891.4|896.7|891.7|896.1|891.1|37
1662979500000|2022-09-12 10:45:00|896.3|891.3|895.2|890.2|896.5|891.5|894.9|889.9|52
1662979800000|2022-09-12 10:50:00|895.4|890.4|895.1|890.1|895.8|890.8|894.9|889.9|46
1662980100000|2022-09-12 10:55:00|895.2|890.2|895|890|896|891|894.6|889.6|61
1662980400000|2022-09-12 11:00:00|895.1|890.1|895.4|890.4|896.4|891.4|895|890|68
1662980700000|2022-09-12 11:05:00|895.5|890.5|895.3|890.3|895.9|890.9|894.7|889.7|35
1662981000000|2022-09-12 11:10:00|895.4|890.4|894.4|889.4|895.6|890.6|894|889|45
1662981300000|2022-09-12 11:15:00|894.5|889.5|895.4|890.4|895.4|890.4|894.5|889.5|40
1662981600000|2022-09-12 11:20:00|895.6|890.6|895|890|895.6|890.6|894.7|889.7|34
1662981900000|2022-09-12 11:25:00|894.9|889.9|895.3|890.3|895.5|890.5|894.9|889.9|35
1662982200000|2022-09-12 11:30:00|895.2|890.2|894.9|889.9|895.3|890.3|894|889|56
1662982500000|2022-09-12 11:35:00|895.1|890.1|896.6|891.6|896.8|891.8|894.9|889.9|112
1662982800000|2022-09-12 11:40:00|896.7|891.7|897.1|892.1|897.3|892.3|896.3|891.3|102
1662983100000|2022-09-12 11:45:00|897|892|896.5|891.5|897.7|892.7|896.3|891.3|80
1662983400000|2022-09-12 11:50:00|896.6|891.6|897|892|897.5|892.5|896.2|891.2|89
1662983700000|2022-09-12 11:55:00|897.1|892.1|896.4|891.4|897.2|892.2|896.4|891.4|77
1662984000000|2022-09-12 12:00:00|896.3|891.3|897.6|892.6|898.4|893.4|896.3|891.3|170
1662984300000|2022-09-12 12:05:00|897.7|892.7|898.9|893.9|899|894|897.7|892.7|140
1662984600000|2022-09-12 12:10:00|898.8|893.8|899.6|894.6|900.3|895.3|897.8|892.8|175
1662984900000|2022-09-12 12:15:00|899.7|894.7|898.9|893.9|900.2|895.2|898.3|893.3|199
1662985200000|2022-09-12 12:20:00|899.8|894.8|898|893|900.8|895.8|897.7|892.7|242
1662985500000|2022-09-12 12:25:00|898.1|893.1|899.5|894.5|900|895|897.5|892.5|191
1662985800000|2022-09-12 12:30:00|899.6|894.6|900.7|895.7|901.3|896.3|898.8|893.8|282
1662986100000|2022-09-12 12:35:00|900.8|895.8|899.4|894.4|902.2|897.2|898.9|893.9|292
1662986400000|2022-09-12 12:40:00|899.3|894.3|900.8|895.8|901.2|896.2|899.2|894.2|160
1662986700000|2022-09-12 12:45:00|900.7|895.7|901.9|896.9|902.7|897.7|900.7|895.7|109
1662987000000|2022-09-12 12:50:00|902|897|901.8|896.8|902.4|897.4|901|896|75
1662987300000|2022-09-12 12:55:00|901.7|896.7|902.7|897.7|903.1|898.1|901.6|896.6|123
1662987600000|2022-09-12 13:00:00|902.8|897.8|905.3|900.3|907.2|902.2|902.7|897.7|221
1662987900000|2022-09-12 13:05:00|905.2|900.2|904.9|899.9|906.2|901.2|903.3|898.3|247
1662988200000|2022-09-12 13:10:00|905|900|906.2|901.2|906.7|901.7|905|900|164
1662988500000|2022-09-12 13:15:00|906.3|901.3|905.1|900.1|906.7|901.7|904.9|899.9|187
1662988800000|2022-09-12 13:20:00|905.2|900.2|905|900|905.8|900.8|904.6|899.6|181
1662989100000|2022-09-12 13:25:00|905.1|900.1|905.6|900.6|905.9|900.9|904.3|899.3|155
1662989400000|2022-09-12 13:30:00|905.5|900.5|905.2|900.2|905.8|900.8|904.4|899.4|252
1662989700000|2022-09-12 13:35:00|905.3|900.3|903.3|898.3|905.6|900.6|900.9|895.9|319
1662990000000|2022-09-12 13:40:00|903.4|898.4|903|898|904.3|899.3|902.4|897.4|254
1662990300000|2022-09-12 13:45:00|903.3|898.3|902.7|897.7|904.6|899.6|902.7|897.7|220
1662990600000|2022-09-12 13:50:00|902.9|897.9|904.6|899.6|904.8|899.8|902.9|897.9|186
1662990900000|2022-09-12 13:55:00|904.5|899.5|905.6|900.6|906|901|904.3|899.3|183
1662991200000|2022-09-12 14:00:00|905.5|900.5|905.6|900.6|906.2|901.2|904.9|899.9|156
1662991500000|2022-09-12 14:05:00|905.8|900.8|905.5|900.5|906.1|901.1|905.1|900.1|145
1662991800000|2022-09-12 14:10:00|905.4|900.4|904.5|899.5|906|901|904.3|899.3|105
1662992100000|2022-09-12 14:15:00|904.7|899.7|905.8|900.8|905.9|900.9|904.7|899.7|141
1662992400000|2022-09-12 14:20:00|905.7|900.7|906.7|901.7|906.9|901.9|905.5|900.5|148
1662992700000|2022-09-12 14:25:00|906.6|901.6|906.1|901.1|906.9|901.9|905.9|900.9|133
1662993000000|2022-09-12 14:30:00|906.2|901.2|904.7|899.7|906.9|901.9|903.9|898.9|174
1662993300000|2022-09-12 14:35:00|904.6|899.6|903.5|898.5|905|900|902.8|897.8|168
1662993600000|2022-09-12 14:40:00|903.6|898.6|902.3|897.3|903.6|898.6|901.9|896.9|148
1662993900000|2022-09-12 14:45:00|902.4|897.4|904.9|899.9|905.5|900.5|902.4|897.4|156
1662994200000|2022-09-12 14:50:00|904.7|899.7|904.4|899.4|905.7|900.7|904|899|153
1662994500000|2022-09-12 14:55:00|904.3|899.3|903.6|898.6|904.9|899.9|903.6|898.6|137
1662994800000|2022-09-12 15:00:00|903.9|898.9|903.9|898.9|905.1|900.1|903.6|898.6|119
1662995100000|2022-09-12 15:05:00|904.1|899.1|904.6|899.6|905|900|903.7|898.7|130
1662995400000|2022-09-12 15:10:00|904.4|899.4|905.7|900.7|905.7|900.7|903.8|898.8|139
1662995700000|2022-09-12 15:15:00|905.6|900.6|906.8|901.8|907|902|905.4|900.4|110
1662996000000|2022-09-12 15:20:00|906.9|901.9|907.5|902.5|907.5|902.5|906.6|901.6|119
1662996300000|2022-09-12 15:25:00|907.4|902.4|908.3|903.3|908.4|903.4|907|902|121
1662996600000|2022-09-12 15:30:00|908.4|903.4|908.3|903.3|908.7|903.7|907.6|902.6|150
1662996900000|2022-09-12 15:35:00|908.2|903.2|908.3|903.3|908.7|903.7|907.3|902.3|182
1662997200000|2022-09-12 15:40:00|908.2|903.2|909|904|909.1|904.1|907.8|902.8|154
1662997500000|2022-09-12 15:45:00|909.1|904.1|909.8|904.8|909.8|904.8|908.7|903.7|196
1662997800000|2022-09-12 15:50:00|909.7|904.7|909.9|904.9|910.7|905.7|909|904|233
1662998100000|2022-09-12 15:55:00|909.7|904.7|909.6|904.6|910.8|905.8|908.5|903.5|326
1662998400000|2022-09-12 16:00:00|910|905|911.2|906.2|912.2|907.2|909.6|904.6|293
1662998700000|2022-09-12 16:05:00|911.7|906.7|911.9|906.9|913|908|910.6|905.6|258
1662999000000|2022-09-12 16:10:00|912.2|907.2|913.8|908.8|913.8|908.8|911.3|906.3|251
1662999300000|2022-09-12 16:15:00|912.2|907.2|911.9|906.9|913.8|908.8|910.3|905.3|261
1662999600000|2022-09-12 16:20:00|911.7|906.7|911.6|906.6|912.5|907.5|909.7|904.7|256
1662999900000|2022-09-12 16:25:00|911|906|911.2|906.2|912.2|907.2|910.3|905.3|163
1663000200000|2022-09-12 16:30:00|911|906|912.8|907.8|913.2|908.2|910.2|905.2|254
1663000500000|2022-09-12 16:35:00|912.7|907.7|911.9|906.9|913.5|908.5|911.2|906.2|265
1663000800000|2022-09-12 16:40:00|912.2|907.2|912.8|907.8|912.9|907.9|911.1|906.1|198
1663001100000|2022-09-12 16:45:00|912.2|907.2|911.9|906.9|913.4|908.4|911.3|906.3|245
1663001400000|2022-09-12 16:50:00|912.7|907.7|911.9|906.9|912.9|907.9|911|906|183
1663001700000|2022-09-12 16:55:00|911.6|906.6|912.8|907.8|913.5|908.5|911.2|906.2|210
1663002000000|2022-09-12 17:00:00|913.2|908.2|912.4|907.4|914.1|909.1|911.3|906.3|360
1663002300000|2022-09-12 17:05:00|912|907|910.7|905.7|912.6|907.6|910.5|905.5|218
1663002600000|2022-09-12 17:10:00|910.8|905.8|910|905|911.1|906.1|909|904|186
1663002900000|2022-09-12 17:15:00|910.1|905.1|909.7|904.7|910.6|905.6|909.6|904.6|99
1663003200000|2022-09-12 17:20:00|909.9|904.9|909.3|904.3|910.1|905.1|909.1|904.1|101
1663003500000|2022-09-12 17:25:00|909.2|904.2|909.5|904.5|909.5|904.5|908.6|903.6|117
1663003800000|2022-09-12 17:30:00|909.1|904.1|909.7|904.7|909.8|904.8|908.9|903.9|87
1663004100000|2022-09-12 17:35:00|908.9|903.9|909.9|904.9|909.9|904.9|908.8|903.8|91
1663004400000|2022-09-12 17:40:00|910|905|908.8|903.8|910.3|905.3|908.6|903.6|72
1663004700000|2022-09-12 17:45:00|908.9|903.9|908.9|903.9|909.5|904.5|908.5|903.5|85
1663005000000|2022-09-12 17:50:00|909|904|909.5|904.5|909.6|904.6|908.8|903.8|136
1663005300000|2022-09-12 17:55:00|909.4|904.4|909.5|904.5|910.2|905.2|909.2|904.2|101
1663005600000|2022-09-12 18:00:00|909.4|904.4|908.9|903.9|909.9|904.9|908.8|903.8|86
1663005900000|2022-09-12 18:05:00|909|904|908.5|903.5|909.2|904.2|908.5|903.5|100
1663006200000|2022-09-12 18:10:00|908.2|903.2|909.5|904.5|909.8|904.8|907.4|902.4|127
1663006500000|2022-09-12 18:15:00|909.4|904.4|908.4|903.4|909.8|904.8|908.1|903.1|95
1663006800000|2022-09-12 18:20:00|908.2|903.2|908.3|903.3|909.1|904.1|907.4|902.4|129
1663007100000|2022-09-12 18:25:00|908.4|903.4|907.4|902.4|909.2|904.2|907.3|902.3|136
1663007400000|2022-09-12 18:30:00|907.5|902.5|908.2|903.2|908.8|903.8|907.1|902.1|159
1663007700000|2022-09-12 18:35:00|908.1|903.1|909.5|904.5|909.6|904.6|907.9|902.9|113
1663008000000|2022-09-12 18:40:00|909.7|904.7|908.3|903.3|909.8|904.8|908.1|903.1|99
1663008300000|2022-09-12 18:45:00|908.2|903.2|909.9|904.9|909.9|904.9|908.1|903.1|134
1663008600000|2022-09-12 18:50:00|909.5|904.5|908.8|903.8|909.7|904.7|908.7|903.7|72
1663008900000|2022-09-12 18:55:00|908.6|903.6|909.4|904.4|909.9|904.9|908.4|903.4|105
1663009200000|2022-09-12 19:00:00|909.6|904.6|909.2|904.2|910.3|905.3|909.1|904.1|87
1663009500000|2022-09-12 19:05:00|909|904|909.5|904.5|910.2|905.2|908.5|903.5|58
1663009800000|2022-09-12 19:10:00|909.4|904.4|909.7|904.7|910.4|905.4|909.4|904.4|79
1663010100000|2022-09-12 19:15:00|909.8|904.8|909.2|904.2|910|905|909.1|904.1|130
1663010400000|2022-09-12 19:20:00|909.3|904.3|909.5|904.5|910|905|909.2|904.2|75
1663010700000|2022-09-12 19:25:00|909.2|904.2|910.2|905.2|910.3|905.3|908.7|903.7|86
1663011000000|2022-09-12 19:30:00|909.8|904.8|910|905|910.2|905.2|909.3|904.3|136
1663011300000|2022-09-12 19:35:00|909.6|904.6|910.5|905.5|910.8|905.8|909.4|904.4|69
1663011600000|2022-09-12 19:40:00|910.4|905.4|911.3|906.3|911.7|906.7|910.1|905.1|70
1663011900000|2022-09-12 19:45:00|911.2|906.2|911.4|906.4|911.8|906.8|910.9|905.9|66
1663012200000|2022-09-12 19:50:00|911.1|906.1|910.8|905.8|911.3|906.3|910.4|905.4|84
1663012500000|2022-09-12 19:55:00|910.5|905.5|910.8|905.8|911.2|906.2|910.5|905.5|80
1663012800000|2022-09-12 20:00:00|910.7|905.7|911.7|906.7|912.1|907.1|910.7|905.7|68
1663013100000|2022-09-12 20:05:00|911.9|906.9|911.4|906.4|912.1|907.1|911.2|906.2|64
1663013400000|2022-09-12 20:10:00|911.5|906.5|912.1|907.1|912.4|907.4|911.4|906.4|52
1663013700000|2022-09-12 20:15:00|912|907|912.1|907.1|912.5|907.5|911.9|906.9|36
1663014000000|2022-09-12 20:20:00|911.8|906.8|911.5|906.5|912|907|911.2|906.2|30
1663014300000|2022-09-12 20:25:00|911.7|906.7|911.2|906.2|911.7|906.7|911.2|906.2|40
1663014600000|2022-09-12 20:30:00|911.4|906.4|911.4|906.4|911.6|906.6|911.1|906.1|21
1663014900000|2022-09-12 20:35:00|911.1|906.1|911.1|906.1|911.4|906.4|910.9|905.9|12
1663015200000|2022-09-12 20:40:00|911|906|911.1|906.1|911.2|906.2|910.8|905.8|25
1663015500000|2022-09-12 20:45:00|911.2|906.2|912|907|912.2|907.2|911.1|906.1|46
1663015800000|2022-09-12 20:50:00|911.8|906.8|911.8|906.8|912.4|907.4|911.5|906.5|40
1663016100000|2022-09-12 20:55:00|911.9|906.9|914.7|903.7|914.9|907.5|911.4|903.7|50
1663020000000|2022-09-12 22:00:00|914.3|906|912.6|907.6|914.3|907.8|912.1|905.8|26
1663020300000|2022-09-12 22:05:00|912.4|907.4|912.8|907.8|912.9|907.9|912.4|907.4|30
1663020600000|2022-09-12 22:10:00|913.5|908.5|912.8|907.8|913.5|908.5|912.7|907.7|4
1663020900000|2022-09-12 22:15:00|913|908|912.9|907.9|913.1|908.1|912.8|907.8|16
1663021200000|2022-09-12 22:20:00|913|908|912.9|907.9|913.2|908.2|912.8|907.8|33
1663021500000|2022-09-12 22:25:00|913.2|908.2|912.9|907.9|913.2|908.2|912.9|907.9|2
1663021800000|2022-09-12 22:30:00|912.8|907.8|912.7|907.7|912.9|907.9|912.7|907.7|5
1663022100000|2022-09-12 22:35:00|912.8|907.8|912.3|907.3|913|908|912.1|907.1|20
1663022400000|2022-09-12 22:40:00|912.9|907.9|912.1|907.1|913|908|911.8|906.8|40
1663022700000|2022-09-12 22:45:00|912|907|912.3|907.3|912.3|907.3|911.4|906.4|34
1663023000000|2022-09-12 22:50:00|912.4|907.4|911.7|906.7|913.4|908.4|911.6|906.6|43
1663023300000|2022-09-12 22:55:00|911.9|906.9|911.9|906.9|912.1|907.1|911.7|906.7|33
1663023600000|2022-09-12 23:00:00|911.8|906.8|912.2|907.2|913.6|908.6|911.6|906.6|56
1663023900000|2022-09-12 23:05:00|912.1|907.1|912.2|907.2|914|909|912.1|907.1|46
1663024200000|2022-09-12 23:10:00|912.1|907.1|912.3|907.3|913.1|908.1|912.1|907.1|25
1663024500000|2022-09-12 23:15:00|912.4|907.4|911.9|906.9|912.5|907.5|911.7|906.7|19
1663024800000|2022-09-12 23:20:00|912|907|912|907|912.6|907.6|911.8|906.8|26
1663025100000|2022-09-12 23:25:00|912.1|907.1|912.3|907.3|912.3|907.3|911.7|906.7|7
1663025400000|2022-09-12 23:30:00|912.4|907.4|912.4|907.4|912.7|907.7|912.1|907.1|30
1663025700000|2022-09-12 23:35:00|912.7|907.7|912.5|907.5|913.4|908.4|912.4|907.4|25
1663026000000|2022-09-12 23:40:00|913|908|913.5|908.5|914.2|909.2|912.3|907.3|68
1663026300000|2022-09-12 23:45:00|913.8|908.8|912.6|907.6|914.3|909.3|912.2|907.2|67
1663026600000|2022-09-12 23:50:00|912.5|907.5|911.7|906.7|913.2|908.2|911.6|906.6|46
1663026900000|2022-09-12 23:55:00|911.8|906.8|910.9|905.9|911.9|906.9|910.7|905.7|40
1663027200000|2022-09-13 00:00:00|910.8|905.8|910.3|905.3|912.1|907.1|909.8|904.8|104
1663027500000|2022-09-13 00:05:00|910.6|905.6|911.9|906.9|913.1|908.1|910|905|120
1663027800000|2022-09-13 00:10:00|912|907|912.3|907.3|912.7|907.7|911.6|906.6|83
1663028100000|2022-09-13 00:15:00|912.4|907.4|912|907|912.8|907.8|911.9|906.9|74
1663028400000|2022-09-13 00:20:00|912.2|907.2|911.8|906.8|912.3|907.3|911.8|906.8|51
1663028700000|2022-09-13 00:25:00|911.7|906.7|910.9|905.9|911.7|906.7|910.6|905.6|58
1663029000000|2022-09-13 00:30:00|911|906|910.5|905.5|911.3|906.3|910.3|905.3|94
1663029300000|2022-09-13 00:35:00|910.9|905.9|910.6|905.6|911.4|906.4|910.3|905.3|97
1663029600000|2022-09-13 00:40:00|910.7|905.7|911.2|906.2|912.4|907.4|910.6|905.6|90
1663029900000|2022-09-13 00:45:00|911.3|906.3|910.4|905.4|911.8|908.4|910.2|905.4|144
1663030200000|2022-09-13 00:50:00|910.5|905.5|910.3|905.3|910.9|905.9|910|905|121
1663030500000|2022-09-13 00:55:00|910.2|905.2|909|904|910.6|905.6|908.5|903.5|158
1663030800000|2022-09-13 01:00:00|908.8|903.8|910.6|905.6|910.6|905.6|908.4|903.4|339
1663031100000|2022-09-13 01:05:00|910.4|905.4|910.9|905.9|911.4|906.4|910|905|95
1663031400000|2022-09-13 01:10:00|910.4|905.4|910.4|905.4|911.3|906.3|910.4|905.4|63
1663031700000|2022-09-13 01:15:00|910.1|905.1|910.4|905.4|910.9|905.9|909.9|904.9|119
1663032000000|2022-09-13 01:20:00|910.7|905.7|908.8|903.8|910.8|905.8|907.9|902.9|119
1663032300000|2022-09-13 01:25:00|908.9|903.9|908.2|903.2|909.9|904.9|908.2|903.2|70
1663032600000|2022-09-13 01:30:00|908.3|903.3|906.8|901.8|908.6|903.6|906.7|901.7|85
1663032900000|2022-09-13 01:35:00|906.7|901.7|906.3|901.3|906.7|901.7|905.5|900.5|38
1663033200000|2022-09-13 01:40:00|906.2|901.2|907.2|902.2|907.6|902.6|906.1|901.1|46
1663033500000|2022-09-13 01:45:00|907.4|902.4|907.5|902.5|907.6|902.6|906.8|901.8|74
1663033800000|2022-09-13 01:50:00|907.6|902.6|909.2|904.2|909.2|904.2|907.6|902.6|45
1663034100000|2022-09-13 01:55:00|909.3|904.3|908.8|903.8|909.4|904.4|908.5|903.5|65
1663034400000|2022-09-13 02:00:00|908.7|903.7|907.5|902.5|908.8|903.8|907.3|902.3|87
1663034700000|2022-09-13 02:05:00|907.4|902.4|906.4|901.4|907.4|902.4|906.3|901.3|34
1663035000000|2022-09-13 02:10:00|906.3|901.3|906.5|901.5|906.7|901.7|905.5|900.5|65
1663035300000|2022-09-13 02:15:00|906.6|901.6|908.3|903.3|908.9|903.9|906.5|901.5|67
1663035600000|2022-09-13 02:20:00|908.1|903.1|906.7|901.7|908.2|903.2|906.7|901.7|57
1663035900000|2022-09-13 02:25:00|906.6|901.6|907|902|907.1|902.1|906.6|901.6|30
1663036200000|2022-09-13 02:30:00|907.1|902.1|907.6|902.6|907.8|902.8|906.7|901.7|38
1663036500000|2022-09-13 02:35:00|907.7|902.7|906.9|901.9|908.2|903.2|906.8|901.8|36
1663036800000|2022-09-13 02:40:00|906.8|901.8|908.5|903.5|908.5|903.5|906.6|901.6|72
1663037100000|2022-09-13 02:45:00|908.4|903.4|908|903|908.4|903.4|907.8|902.8|35
1663037400000|2022-09-13 02:50:00|908.1|903.1|908.8|903.8|908.8|903.8|908|903|33
1663037700000|2022-09-13 02:55:00|908.9|903.9|908.3|903.3|909.2|904.2|908.3|903.3|15
1663038000000|2022-09-13 03:00:00|908.4|903.4|908.1|903.1|908.6|903.6|907.6|902.6|34
1663038300000|2022-09-13 03:05:00|908.2|903.2|908.6|903.6|908.8|903.8|908.2|903.2|40
1663038600000|2022-09-13 03:10:00|908.7|903.7|909.2|904.2|909.3|904.3|908.5|903.5|42
1663038900000|2022-09-13 03:15:00|909.3|904.3|908.1|903.1|909.7|904.7|908.1|903.1|40
1663039200000|2022-09-13 03:20:00|908|903|908|903|908.1|903.1|908|903|7
1663039500000|2022-09-13 03:25:00|908.1|903.1|908.1|903.1|908.2|903.2|907.6|902.6|22
1663039800000|2022-09-13 03:30:00|908.2|903.2|907.7|902.7|908.2|903.2|907.5|902.5|29
1663040100000|2022-09-13 03:35:00|907.6|902.6|907|902|907.6|902.6|906.9|901.9|10
1663040400000|2022-09-13 03:40:00|907.3|902.3|907.2|902.2|907.6|902.6|907.1|902.1|16
1663040700000|2022-09-13 03:45:00|907.3|902.3|907.7|902.7|907.8|902.8|907.3|902.3|34
1663041000000|2022-09-13 03:50:00|907.6|902.6|907.2|902.2|907.7|902.7|906.9|901.9|12
1663041300000|2022-09-13 03:55:00|907|902|906.7|901.7|907.1|902.1|906.4|901.4|27
1663041600000|2022-09-13 04:00:00|906.6|901.6|906|901|906.6|901.6|905.8|900.8|16
1663041900000|2022-09-13 04:05:00|906.3|901.3|906.2|901.2|906.4|901.4|906|901|14
1663042200000|2022-09-13 04:10:00|906.1|901.1|906.6|901.6|906.6|901.6|906.1|901.1|7
1663042500000|2022-09-13 04:15:00|906.7|901.7|907.1|902.1|907.1|902.1|906.6|901.6|11
1663042800000|2022-09-13 04:20:00|907.2|902.2|906.9|901.9|907.5|902.5|906.7|901.7|24
1663043100000|2022-09-13 04:25:00|906.8|901.8|907.2|902.2|907.4|902.4|906.7|901.7|22
1663043400000|2022-09-13 04:30:00|907|902|906.6|901.6|907.8|902.8|906.4|901.4|59
1663043700000|2022-09-13 04:35:00|906.7|901.7|906.5|901.5|906.8|901.8|906.3|901.3|37
1663044000000|2022-09-13 04:40:00|906.7|901.7|906.1|901.1|906.8|901.8|905.8|900.8|32
1663044300000|2022-09-13 04:45:00|906.2|901.2|906.1|901.1|906.8|901.8|905.9|900.9|43
1663044600000|2022-09-13 04:50:00|906|901|906|901|906.1|901.1|905.8|900.8|9
1663044900000|2022-09-13 04:55:00|906.1|901.1|906.4|901.4|906.4|901.4|905.9|900.9|31
1663045200000|2022-09-13 05:00:00|906.3|901.3|905.8|900.8|906.6|901.6|905.3|900.3|45
1663045500000|2022-09-13 05:05:00|905.7|900.7|905.7|900.7|906|901|904.9|899.9|41
1663045800000|2022-09-13 05:10:00|905.6|900.6|906.8|901.8|906.9|901.9|905.6|900.6|68
1663046100000|2022-09-13 05:15:00|906.9|901.9|907.3|902.3|907.6|902.6|906.5|901.5|39
1663046400000|2022-09-13 05:20:00|907.4|902.4|906.8|901.8|907.6|902.6|906.7|901.7|55
1663046700000|2022-09-13 05:25:00|906.9|901.9|906.5|901.5|907|902|906.5|901.5|50
1663047000000|2022-09-13 05:30:00|906.6|901.6|907.1|902.1|907.4|902.4|906.4|901.4|79
1663047300000|2022-09-13 05:35:00|907.2|902.2|906.1|901.1|907.3|902.3|905.9|900.9|69
1663047600000|2022-09-13 05:40:00|906|901|905.7|900.7|906.4|901.4|905.7|900.7|68
1663047900000|2022-09-13 05:45:00|905.6|900.6|905.8|900.8|905.9|900.9|905.4|900.4|53
1663048200000|2022-09-13 05:50:00|905.7|900.7|906.2|901.2|906.2|901.2|905.3|900.3|68
1663048500000|2022-09-13 05:55:00|906.4|901.4|905.9|900.9|906.6|901.6|905.6|900.6|63
1663048800000|2022-09-13 06:00:00|906.2|901.2|908.3|903.3|908.5|903.5|906.1|901.1|115
1663049100000|2022-09-13 06:05:00|908.2|903.2|909.7|904.7|909.8|904.8|908|903|94
1663049400000|2022-09-13 06:10:00|909.8|904.8|909.8|904.8|910.4|905.4|909.4|904.4|121
1663049700000|2022-09-13 06:15:00|909.9|904.9|908.2|903.2|911|906|908.1|903.1|47
1663050000000|2022-09-13 06:20:00|908.3|903.3|908.5|903.5|908.9|903.9|907.8|902.8|39
1663050300000|2022-09-13 06:25:00|908.4|903.4|907|902|908.4|903.4|907|902|44
1663050600000|2022-09-13 06:30:00|907.1|902.1|910|905|910.3|905.3|907|902|45
1663050900000|2022-09-13 06:35:00|910.1|905.1|909.5|904.5|910.1|905.1|909.1|904.1|35
1663051200000|2022-09-13 06:40:00|909.6|904.6|908.6|903.6|909.6|904.6|908|903|76
1663051500000|2022-09-13 06:45:00|908.5|903.5|907.9|902.9|908.5|903.5|907.1|902.1|67
1663051800000|2022-09-13 06:50:00|908|903|909.2|904.2|909.2|904.2|907.6|902.6|87
1663052100000|2022-09-13 06:55:00|909.4|904.4|909.3|904.3|909.8|904.8|908.4|903.4|61
1663052400000|2022-09-13 07:00:00|909.7|904.7|910.2|905.2|910.3|905.3|908.4|903.4|104
1663052700000|2022-09-13 07:05:00|910.6|905.6|909.5|904.5|911.3|906.3|909.5|904.5|63
1663053000000|2022-09-13 07:10:00|909.6|904.6|910.3|905.3|910.8|905.8|909.5|904.5|83
1663053300000|2022-09-13 07:15:00|910.4|905.4|910.9|905.9|911|906|909.9|904.9|93
1663053600000|2022-09-13 07:20:00|911|906|911.3|906.3|912|907|910.5|905.5|38
1663053900000|2022-09-13 07:25:00|911.2|906.2|911.5|906.5|911.7|906.7|910.7|905.7|47
1663054200000|2022-09-13 07:30:00|911.4|906.4|910.2|905.2|912|907|909.8|904.8|57
1663054500000|2022-09-13 07:35:00|910.3|905.3|911.1|906.1|911.5|906.5|909.2|904.2|83
1663054800000|2022-09-13 07:40:00|911.2|906.2|910.6|905.6|911.4|906.4|909.8|904.8|63
1663055100000|2022-09-13 07:45:00|910.7|905.7|911.1|906.1|911.2|906.2|910.3|905.3|43
1663055400000|2022-09-13 07:50:00|911.2|906.2|911.5|906.5|911.5|906.5|910.7|905.7|46
1663055700000|2022-09-13 07:55:00|911.2|906.2|911.3|906.3|911.3|906.3|910.5|905.5|30
1663056000000|2022-09-13 08:00:00|911.4|906.4|911.4|906.4|911.7|906.7|910.9|905.9|44
1663056300000|2022-09-13 08:05:00|911.7|906.7|911.9|906.9|912|907|911.4|906.4|31
1663056600000|2022-09-13 08:10:00|911.8|906.8|915.9|910.9|915.9|910.9|911.5|906.5|51
1663056900000|2022-09-13 08:15:00|916|911|915.8|910.8|916.2|911.2|915|910|65
1663057200000|2022-09-13 08:20:00|915.7|910.7|914.2|909.2|915.8|910.8|914.1|909.1|56
1663057500000|2022-09-13 08:25:00|914.1|909.1|913.7|908.7|914.2|909.2|913|908|40
1663057800000|2022-09-13 08:30:00|913.8|908.8|914.5|909.5|914.5|909.5|912.9|907.9|61
1663058100000|2022-09-13 08:35:00|914.6|909.6|913.6|908.6|914.9|909.9|912.9|907.9|54
1663058400000|2022-09-13 08:40:00|913.8|908.8|913.8|908.8|914.5|909.5|913.7|908.7|62
1663058700000|2022-09-13 08:45:00|914|909|915.1|910.1|915.1|910.1|913.7|908.7|71
1663059000000|2022-09-13 08:50:00|915.2|910.2|914.2|909.2|915.3|910.3|914|909|80
1663059300000|2022-09-13 08:55:00|914.3|909.3|915.1|910.1|915.2|910.2|914.3|909.3|41
1663059600000|2022-09-13 09:00:00|914.9|909.9|914.8|909.8|915.6|910.6|913.9|908.9|59
1663059900000|2022-09-13 09:05:00|914.7|909.7|914.3|909.3|914.9|909.9|914.2|909.2|41
1663060200000|2022-09-13 09:10:00|914.4|909.4|914.1|909.1|915.5|910.5|914.1|909.1|37
1663060500000|2022-09-13 09:15:00|913.9|908.9|913.5|908.5|914.3|909.3|913.5|908.5|42
1663060800000|2022-09-13 09:20:00|913.6|908.6|913.9|908.9|914.2|909.2|913.2|908.2|40
1663061100000|2022-09-13 09:25:00|913.8|908.8|913.3|908.3|914|909|913.2|908.2|31
1663061400000|2022-09-13 09:30:00|913.2|908.2|913.7|908.7|913.9|908.9|913.1|908.1|37
1663061700000|2022-09-13 09:35:00|913.6|908.6|913.5|908.5|913.7|908.7|912.6|907.6|43
1663062000000|2022-09-13 09:40:00|913.6|908.6|913.5|908.5|913.9|908.9|913.2|908.2|27
1663062300000|2022-09-13 09:45:00|913.6|908.6|912.9|907.9|914|909|912.9|907.9|41
1663062600000|2022-09-13 09:50:00|912.8|907.8|913.1|908.1|913.5|908.5|912.4|907.4|31
1663062900000|2022-09-13 09:55:00|913|908|913|908|913.4|908.4|912.7|907.7|27
1663063200000|2022-09-13 10:00:00|913.1|908.1|913.2|908.2|913.3|908.3|912.9|907.9|29
1663063500000|2022-09-13 10:05:00|913|908|913.9|908.9|913.9|908.9|912.6|907.6|27
1663063800000|2022-09-13 10:10:00|913.8|908.8|914.1|909.1|914.4|909.4|913.6|908.6|21
1663064100000|2022-09-13 10:15:00|914|909|913.5|908.5|914.2|909.2|913.3|908.3|40
1663064400000|2022-09-13 10:20:00|913.4|908.4|913.3|908.3|914.1|909.1|913.3|908.3|22
1663064700000|2022-09-13 10:25:00|913.5|908.5|912.3|907.3|913.5|908.5|912.1|907.1|54
1663065000000|2022-09-13 10:30:00|912.1|907.1|914.4|909.4|914.4|909.4|912|907|29
1663065300000|2022-09-13 10:35:00|914.6|909.6|914.6|909.6|914.7|909.7|914.4|909.4|19
1663065600000|2022-09-13 10:40:00|914.7|909.7|914.7|909.7|915.2|910.2|914.4|909.4|59
1663065900000|2022-09-13 10:45:00|914.9|909.9|915.7|910.7|915.9|910.9|914.9|909.9|31
1663066200000|2022-09-13 10:50:00|915.5|910.5|915.4|910.4|915.9|910.9|915.2|910.2|32
1663066500000|2022-09-13 10:55:00|915.2|910.2|916.2|911.2|916.2|911.2|914.7|909.7|35
1663066800000|2022-09-13 11:00:00|916.1|911.1|917.3|912.3|917.4|912.4|916|911|62
1663067100000|2022-09-13 11:05:00|917.4|912.4|918.6|913.6|918.8|913.8|917.1|912.1|67
1663067400000|2022-09-13 11:10:00|918.7|913.7|918.7|913.7|919.4|914.4|917.8|912.8|75
1663067700000|2022-09-13 11:15:00|918.6|913.6|916.4|911.4|918.6|913.6|916.4|911.4|58
1663068000000|2022-09-13 11:20:00|916.5|911.5|918|913|918|913|915.8|910.8|48
1663068300000|2022-09-13 11:25:00|917.9|912.9|917|912|918.2|913.2|916.8|911.8|58
1663068600000|2022-09-13 11:30:00|916.9|911.9|917.6|912.6|917.8|912.8|916.7|911.7|49
1663068900000|2022-09-13 11:35:00|917.7|912.7|918.3|913.3|918.6|913.6|916.9|911.9|58
1663069200000|2022-09-13 11:40:00|918.4|913.4|917.4|912.4|918.8|913.8|917.1|912.1|53
1663069500000|2022-09-13 11:45:00|917.3|912.3|917.7|912.7|918.1|913.1|917.3|912.3|52
1663069800000|2022-09-13 11:50:00|917.6|912.6|918.6|913.6|918.8|913.8|917.3|912.3|68
1663070100000|2022-09-13 11:55:00|918.7|913.7|917.6|912.6|918.7|913.7|917.6|912.6|51
1663070400000|2022-09-13 12:00:00|917.5|912.5|919.4|914.4|920.9|915.9|917|912|303
1663070700000|2022-09-13 12:05:00|919.6|914.6|920.3|915.3|921.3|916.3|918.3|913.3|307
1663071000000|2022-09-13 12:10:00|919.6|914.6|920.1|915.1|921.7|916.7|918.9|913.9|265
1663071300000|2022-09-13 12:15:00|921|916|920.4|915.4|922|917|918.7|913.7|309
1663071600000|2022-09-13 12:20:00|920.7|915.7|921.3|916.3|922.8|917.8|919.5|914.5|318
1663071900000|2022-09-13 12:25:00|921|916|919.2|909.5|921.4|916.4|916.4|907|321
1663072200000|2022-09-13 12:30:00|919.1|909.4|906.1|901.1|919.7|909.9|903.8|896|759
1663072500000|2022-09-13 12:35:00|906.5|901.5|903.9|898.9|907.3|902.3|900.3|895.3|646
1663072800000|2022-09-13 12:40:00|903.4|898.4|902.6|897.6|904.5|899.5|900.6|895.6|646
1663073100000|2022-09-13 12:45:00|902.3|897.3|903|898|905.7|900.7|900.5|895.5|594
1663073400000|2022-09-13 12:50:00|903.8|898.8|901.4|896.4|904.2|899.2|900.7|895.7|535
1663073700000|2022-09-13 12:55:00|901.1|896.1|899.1|894.1|903.3|898.3|898.4|893.4|589
1663074000000|2022-09-13 13:00:00|899.9|894.9|897.6|892.6|899.9|894.9|896.2|891.2|602
1663074300000|2022-09-13 13:05:00|897.5|892.5|899.8|894.8|899.9|894.9|895.7|890.7|385
1663074600000|2022-09-13 13:10:00|899.7|894.7|901.1|896.1|901.7|896.7|898.3|893.3|444
1663074900000|2022-09-13 13:15:00|901.3|896.3|902.8|897.8|903.9|898.9|899.5|894.5|471
1663075200000|2022-09-13 13:20:00|902.9|897.9|905.9|900.9|907.9|902.9|901.1|896.1|473
1663075500000|2022-09-13 13:25:00|906.7|901.7|906.3|901.3|908.2|903.2|903.4|898.4|445
1663075800000|2022-09-13 13:30:00|907.6|902.6|905.9|900.9|909.6|904.6|905.3|900.3|598
1663076100000|2022-09-13 13:35:00|906|901|907.1|902.1|908.6|903.6|902.9|897.9|547
1663076400000|2022-09-13 13:40:00|906.7|901.7|905.1|900.1|909.4|904.4|904.1|899.5|569
1663076700000|2022-09-13 13:45:00|905.2|900.2|908.4|903.4|909.1|904.1|904.8|899.8|401
1663077000000|2022-09-13 13:50:00|908.5|903.5|908.1|903.1|910.3|905.3|906.7|901.7|473
1663077300000|2022-09-13 13:55:00|908.3|903.3|907.8|902.8|909.6|904.6|906.7|901.7|413
1663077600000|2022-09-13 14:00:00|907.7|902.7|904.4|899.4|909.6|904.6|904|899|401
1663077900000|2022-09-13 14:05:00|904.5|899.5|907.8|902.8|908.6|903.6|903.2|898.2|432
1663078200000|2022-09-13 14:10:00|907.9|902.9|908.6|903.6|909.6|904.6|906.2|901.2|346
1663078500000|2022-09-13 14:15:00|909|904|907.5|902.5|909.4|904.4|904.5|899.5|381
1663078800000|2022-09-13 14:20:00|907.4|902.4|905.5|900.5|907.6|902.6|904.8|899.8|262
1663079100000|2022-09-13 14:25:00|905.7|900.7|907.5|902.5|907.8|902.8|905.1|900.1|169
1663079400000|2022-09-13 14:30:00|907.3|902.3|906.6|901.6|908.1|903.1|906.1|901.1|201
1663079700000|2022-09-13 14:35:00|906.5|901.5|904.7|899.7|907.9|902.9|904.7|899.7|229
1663080000000|2022-09-13 14:40:00|904.8|899.8|903.4|898.4|904.9|899.9|902.9|897.9|160
1663080300000|2022-09-13 14:45:00|903.5|898.5|903.3|898.3|903.7|898.7|901.6|896.6|171
1663080600000|2022-09-13 14:50:00|903.2|898.2|905.7|900.7|906.5|901.5|903.2|898.2|152
1663080900000|2022-09-13 14:55:00|905.6|900.6|906.3|901.3|907.4|902.4|905.3|900.3|110
1663081200000|2022-09-13 15:00:00|906.4|901.4|906.9|901.9|907.6|902.6|905.8|900.8|169
1663081500000|2022-09-13 15:05:00|906.8|901.8|906.2|901.2|907.2|902.2|905|900|159
1663081800000|2022-09-13 15:10:00|906.1|901.1|906.9|901.9|907.7|902.7|905.1|900.1|162
1663082100000|2022-09-13 15:15:00|906.8|901.8|907.3|902.3|908.6|903.6|906.6|901.6|176
1663082400000|2022-09-13 15:20:00|907.4|902.4|908.1|903.1|908.1|903.1|907|902|161
1663082700000|2022-09-13 15:25:00|907.7|902.7|906.6|901.6|908|903|905.9|900.9|164
1663083000000|2022-09-13 15:30:00|906.5|901.5|905.6|900.6|906.7|901.7|905.4|900.4|160
1663083300000|2022-09-13 15:35:00|905.4|900.4|905.3|900.3|906.9|901.9|905.2|900.2|111
1663083600000|2022-09-13 15:40:00|905.2|900.2|902.9|897.9|905.3|900.3|902.6|897.6|203
1663083900000|2022-09-13 15:45:00|902.8|897.8|899|894|902.8|897.8|898.7|893.7|180
1663084200000|2022-09-13 15:50:00|899.1|894.1|899|894|899.8|894.8|898.6|893.6|127
1663084500000|2022-09-13 15:55:00|899.1|894.1|894|889|899.3|894.3|893.7|888.7|193
1663084800000|2022-09-13 16:00:00|894.1|889.1|893.4|888.4|894.2|889.2|890.8|885.8|152
1663085100000|2022-09-13 16:05:00|893.5|888.5|892.9|887.9|893.6|888.6|892|887|118
1663085400000|2022-09-13 16:10:00|892.8|887.8|894.3|889.3|894.3|889.3|892.5|887.5|107
1663085700000|2022-09-13 16:15:00|894.6|889.6|894.3|889.3|895.2|890.2|893.2|888.2|102
1663086000000|2022-09-13 16:20:00|894.4|889.4|891.5|886.5|894.6|889.6|891.5|886.5|89
1663086300000|2022-09-13 16:25:00|891.4|886.4|891.1|886.1|891.6|886.6|889.3|884.3|122
1663086600000|2022-09-13 16:30:00|891|886|891.3|886.3|892.2|887.2|889.6|884.6|130
1663086900000|2022-09-13 16:35:00|891.2|886.2|890.8|885.8|891.8|886.8|890.1|885.1|105
1663087200000|2022-09-13 16:40:00|890.7|885.7|890.6|885.6|891.3|886.3|889.8|884.8|103
1663087500000|2022-09-13 16:45:00|890.5|885.5|890.2|885.2|891|886|889.7|884.7|115
1663087800000|2022-09-13 16:50:00|890|885|891|886|891.1|886.1|889.6|884.6|126
1663088100000|2022-09-13 16:55:00|890.9|885.9|890.3|885.3|891.5|886.5|890.2|885.2|103
1663088400000|2022-09-13 17:00:00|890.2|885.2|892.7|887.7|892.9|887.9|889.9|884.9|236
1663088700000|2022-09-13 17:05:00|892.9|887.9|892.7|887.7|894.2|889.2|891.8|886.8|176
1663089000000|2022-09-13 17:10:00|892.4|887.4|893.9|888.9|893.9|888.9|892.2|887.2|118
1663089300000|2022-09-13 17:15:00|893.8|888.8|893.8|888.8|894.4|889.4|893.5|888.5|53
1663089600000|2022-09-13 17:20:00|893.7|888.7|895.2|890.2|895.2|890.2|892.8|887.8|47
1663089900000|2022-09-13 17:25:00|894.8|889.8|896.2|891.2|896.3|891.3|894.6|889.6|106
1663090200000|2022-09-13 17:30:00|896.3|891.3|895.5|890.5|896.6|891.6|894.8|889.8|117
1663090500000|2022-09-13 17:35:00|895.4|890.4|894.5|889.5|895.8|890.8|893.9|888.9|99
1663090800000|2022-09-13 17:40:00|894.6|889.6|893.7|888.7|895|890|893.3|888.3|96
1663091100000|2022-09-13 17:45:00|893.4|888.4|894|889|894.1|889.1|893.2|888.2|37
1663091400000|2022-09-13 17:50:00|893.9|888.9|892.9|887.9|894|889|892.5|887.5|62
1663091700000|2022-09-13 17:55:00|893.2|888.2|892.6|887.6|893.7|888.7|892.2|887.2|83
1663092000000|2022-09-13 18:00:00|892.5|887.5|891.9|886.9|892.6|887.6|891.6|886.6|132
1663092300000|2022-09-13 18:05:00|892.1|887.1|892|887|893.6|888.6|891.8|886.8|87
1663092600000|2022-09-13 18:10:00|892.1|887.1|892.9|887.9|893.2|888.2|891.7|886.7|87
1663092900000|2022-09-13 18:15:00|893|888|892.9|887.9|893.3|888.3|892.3|887.3|94
1663093200000|2022-09-13 18:20:00|892.8|887.8|891.6|886.6|893.3|888.3|891.5|886.5|107
1663093500000|2022-09-13 18:25:00|891.5|886.5|890.8|885.8|891.6|886.6|890.7|885.7|88
1663093800000|2022-09-13 18:30:00|890.7|885.7|890.1|885.1|890.9|885.9|889.7|884.7|75
1663094100000|2022-09-13 18:35:00|890|885|888.9|883.9|890.1|885.1|888.9|883.9|155
1663094400000|2022-09-13 18:40:00|889|884|889.1|884.1|890.3|885.3|888.9|883.9|104
1663094700000|2022-09-13 18:45:00|889.3|884.3|887.9|882.9|889.5|884.5|887.9|882.9|74
1663095000000|2022-09-13 18:50:00|887.8|882.8|887.3|882.3|888.2|883.2|886.7|881.7|72
1663095300000|2022-09-13 18:55:00|887.2|882.2|886.7|881.7|888.2|883.2|886.7|881.7|112
1663095600000|2022-09-13 19:00:00|886.1|881.1|885.9|880.9|886.8|881.8|885.8|880.8|92
1663095900000|2022-09-13 19:05:00|886|881|885.3|880.3|886.1|881.1|885|880|84
1663096200000|2022-09-13 19:10:00|885.4|880.4|884.1|879.1|885.8|880.8|883.8|878.8|102
1663096500000|2022-09-13 19:15:00|884.5|879.5|884.9|879.9|885.7|880.7|884.5|879.5|100
1663096800000|2022-09-13 19:20:00|884.8|879.8|884.4|879.4|885.7|880.7|884.2|879.2|88
1663097100000|2022-09-13 19:25:00|884.3|879.3|883.1|878.1|884.9|879.9|882.9|877.9|87
1663097400000|2022-09-13 19:30:00|883.3|878.3|883.3|878.3|884.5|879.5|882.8|877.8|86
1663097700000|2022-09-13 19:35:00|883.2|878.2|884.4|879.4|884.6|879.6|882.8|877.8|120
1663098000000|2022-09-13 19:40:00|884.5|879.5|883.7|878.7|884.5|879.5|883.1|878.1|70
1663098300000|2022-09-13 19:45:00|883.9|878.9|884|879|884.1|879.1|883.1|878.1|69
1663098600000|2022-09-13 19:50:00|884.1|879.1|884.3|879.3|884.8|879.8|883.8|878.8|109
1663098900000|2022-09-13 19:55:00|884.2|879.2|885.1|880.1|886.6|881.6|884.1|879.1|76
1663099200000|2022-09-13 20:00:00|885|880|885.5|880.5|885.5|880.5|884.9|879.9|41
1663099500000|2022-09-13 20:05:00|885.6|880.6|886.1|881.1|886.2|881.2|885.4|880.4|37
1663099800000|2022-09-13 20:10:00|886|881|885.1|880.1|886.2|881.2|885|880|48
1663100100000|2022-09-13 20:15:00|885.2|880.2|885.4|880.4|885.6|880.6|884.8|879.8|46
1663100400000|2022-09-13 20:20:00|885.3|880.3|885.4|880.4|885.5|880.5|885.2|880.2|25
1663100700000|2022-09-13 20:25:00|885.3|880.3|885.4|880.4|885.5|880.5|885.1|880.1|10
1663101000000|2022-09-13 20:30:00|885.5|880.5|885.6|880.6|885.8|880.8|885.4|880.4|18
1663101300000|2022-09-13 20:35:00|885.7|880.7|885.6|880.6|885.7|880.7|885.5|880.5|20
1663101600000|2022-09-13 20:40:00|885.9|880.9|886.1|881.1|886.2|881.2|885.6|880.6|25
1663101900000|2022-09-13 20:45:00|886|881|886|881|886.2|881.2|885.8|880.8|25
1663102200000|2022-09-13 20:50:00|886.1|881.1|886.5|881.5|886.7|881.7|886|881|37
1663102500000|2022-09-13 20:55:00|886.3|881.3|891.6|880.6|891.7|881.7|886.3|878.6|48
1663106400000|2022-09-13 22:00:00|886.4|877.4|883.8|878.8|886.4|879.3|883.3|877.3|63
1663106700000|2022-09-13 22:05:00|883.7|878.7|884.5|879.5|884.5|879.5|883.5|878.5|65
1663107000000|2022-09-13 22:10:00|884.3|879.3|884.3|879.3|884.6|879.6|884|879|30
1663107300000|2022-09-13 22:15:00|884|879|884.9|879.9|885.2|880.2|884|879|39
1663107600000|2022-09-13 22:20:00|885|880|885.3|880.3|885.4|880.4|884.7|879.7|54
1663107900000|2022-09-13 22:25:00|885.2|880.2|885.3|880.3|885.4|880.4|885|880|29
1663108200000|2022-09-13 22:30:00|885.2|880.2|885.7|880.7|885.7|880.7|885.1|880.1|29
1663108500000|2022-09-13 22:35:00|885.8|880.8|885.9|880.9|886.2|881.2|885.7|880.7|31
1663108800000|2022-09-13 22:40:00|885.8|880.8|886|881|886.3|881.3|885.8|880.8|20
1663109100000|2022-09-13 22:45:00|885.7|880.7|886|881|886|881|885.4|880.4|47
1663109400000|2022-09-13 22:50:00|885.9|880.9|885.6|880.6|886.1|881.1|885.3|880.3|39
1663109700000|2022-09-13 22:55:00|885.5|880.5|884.8|879.8|885.7|880.7|884.8|879.8|39
1663110000000|2022-09-13 23:00:00|884.5|879.5|884|879|884.7|879.7|883.7|878.7|25
1663110300000|2022-09-13 23:05:00|883.9|878.9|883.2|878.2|884|879|882.9|877.9|33
1663110600000|2022-09-13 23:10:00|883.9|878.9|883.1|878.1|884|879|883.1|878.1|55
1663110900000|2022-09-13 23:15:00|883.8|878.8|883.5|878.5|883.9|878.9|882.7|877.7|34
1663111200000|2022-09-13 23:20:00|883.7|878.7|884|879|884.5|879.5|883.4|878.4|20
1663111500000|2022-09-13 23:25:00|883.8|878.8|883.9|878.9|884.5|879.5|883.7|878.7|35
1663111800000|2022-09-13 23:30:00|883.5|878.5|884.3|879.3|888.7|879.7|883.3|875.8|90
1663112100000|2022-09-13 23:35:00|884|879|884.3|879.3|885.1|880.1|883.9|878.9|49
1663112400000|2022-09-13 23:40:00|884.1|879.1|884.5|879.5|886.6|881.6|884|879|81
1663112700000|2022-09-13 23:45:00|884.6|879.6|886.1|881.1|887.8|882.8|884.6|879.6|65
1663113000000|2022-09-13 23:50:00|886|881|885.4|880.4|886.7|881.7|885.4|880.4|53
1663113300000|2022-09-13 23:55:00|885.3|880.3|885.8|880.8|886.3|881.3|885.2|880.2|30
1663113600000|2022-09-14 00:00:00|885.9|880.9|886.7|881.7|886.7|881.7|884.9|879.9|131
1663113900000|2022-09-14 00:05:00|886.6|881.6|887.5|882.5|887.9|882.9|886.5|881.5|66
1663114200000|2022-09-14 00:10:00|887.4|882.4|887.3|882.3|888.1|883.1|887|882|90
1663114500000|2022-09-14 00:15:00|887.2|882.2|886.3|881.3|887.4|882.4|885.7|880.7|101
1663114800000|2022-09-14 00:20:00|886.4|881.4|886.6|881.6|886.7|881.7|885.7|880.7|87
1663115100000|2022-09-14 00:25:00|886.3|881.3|888|883|888.2|883.2|886.3|881.3|72
1663115400000|2022-09-14 00:30:00|887.9|882.9|886.9|881.9|889.1|884.1|886.9|881.9|90
1663115700000|2022-09-14 00:35:00|886.8|881.8|886.6|881.6|887.1|882.1|885.3|880.3|118
1663116000000|2022-09-14 00:40:00|886.7|881.7|888.4|883.4|888.4|883.4|886|881|126
1663116300000|2022-09-14 00:45:00|888.3|883.3|887.7|882.7|888.4|883.4|887.5|882.5|129
1663116600000|2022-09-14 00:50:00|887.6|882.6|886.8|881.8|888|883|886.8|881.8|81
1663116900000|2022-09-14 00:55:00|886.7|881.7|887|882|887.4|882.4|885.3|880.3|102
1663117200000|2022-09-14 01:00:00|886.5|881.5|887.7|882.7|888.4|883.4|886.5|881.5|229
1663117500000|2022-09-14 01:05:00|887.6|882.6|887|882|888.4|883.4|886.9|881.9|147
1663117800000|2022-09-14 01:10:00|886.8|881.8|887.1|882.1|887.8|882.8|886|881|109
1663118100000|2022-09-14 01:15:00|887|882|887.2|882.2|887.8|882.8|886.6|881.6|99
1663118400000|2022-09-14 01:20:00|887.4|882.4|887.3|882.3|888|883|887.1|882.1|94
1663118700000|2022-09-14 01:25:00|887.2|882.2|886.9|881.9|887.8|882.8|886.8|881.8|53
1663119000000|2022-09-14 01:30:00|886.8|881.8|887.5|882.5|888.4|883.4|886.6|881.6|131
1663119300000|2022-09-14 01:35:00|887.6|882.6|887.6|882.6|888.2|883.2|886.1|881.1|106
1663119600000|2022-09-14 01:40:00|887.8|882.8|887.5|882.5|888.4|883.4|887.4|882.4|103
1663119900000|2022-09-14 01:45:00|887.3|882.3|887.4|882.4|887.5|882.5|886.7|881.7|119
1663120200000|2022-09-14 01:50:00|887.5|882.5|888.5|883.5|888.9|883.9|887.4|882.4|76
1663120500000|2022-09-14 01:55:00|888.4|883.4|889.1|884.1|889.5|884.5|887.9|882.9|74
1663120800000|2022-09-14 02:00:00|889.2|884.2|889.8|884.8|890.1|885.1|889|884|91
1663121100000|2022-09-14 02:05:00|889.7|884.7|890.1|885.1|890.6|885.6|889.5|884.5|107
1663121400000|2022-09-14 02:10:00|890.2|885.2|890.3|885.3|891|886|890|885|115
1663121700000|2022-09-14 02:15:00|890.4|885.4|889.6|884.6|890.6|885.6|889.4|884.4|67
1663122000000|2022-09-14 02:20:00|889.7|884.7|889.9|884.9|890.3|885.3|889.6|884.6|46
1663122300000|2022-09-14 02:25:00|890.1|885.1|889.7|884.7|890.3|885.3|889.7|884.7|50
1663122600000|2022-09-14 02:30:00|889.6|884.6|889.6|884.6|890.1|885.1|889.2|884.2|68
1663122900000|2022-09-14 02:35:00|889.5|884.5|888.5|883.5|889.9|884.9|888.4|883.4|63
1663123200000|2022-09-14 02:40:00|888.6|883.6|889.3|884.3|889.5|884.5|888.5|883.5|63
1663123500000|2022-09-14 02:45:00|889.2|884.2|889.5|884.5|889.7|884.7|888.9|883.9|51
1663123800000|2022-09-14 02:50:00|889.4|884.4|888.9|883.9|889.5|884.5|888.6|883.6|51
1663124100000|2022-09-14 02:55:00|888.8|883.8|889|884|889.5|884.5|888.5|883.5|41
1663124400000|2022-09-14 03:00:00|889.1|884.1|888.4|883.4|889.4|884.4|888.4|883.4|56
1663124700000|2022-09-14 03:05:00|888.5|883.5|888.5|883.5|889.1|884.1|888.5|883.5|24
1663125000000|2022-09-14 03:10:00|888.4|883.4|888.5|883.5|889.1|884.1|888.4|883.4|33
1663125300000|2022-09-14 03:15:00|888.6|883.6|887.8|882.8|888.6|883.6|887.5|882.5|43
1663125600000|2022-09-14 03:20:00|887.9|882.9|887.9|882.9|888|883|887.5|882.5|51
1663125900000|2022-09-14 03:25:00|887.8|882.8|889.2|884.2|889.2|884.2|887.8|882.8|53
1663126200000|2022-09-14 03:30:00|889.1|884.1|889.6|884.6|890.1|885.1|888.9|883.9|28
1663126500000|2022-09-14 03:35:00|889.7|884.7|888.6|883.6|889.7|884.7|888.3|883.3|56
1663126800000|2022-09-14 03:40:00|888.5|883.5|887.8|882.8|888.6|883.6|887.8|882.8|44
1663127100000|2022-09-14 03:45:00|887.9|882.9|888|883|888.3|883.3|887.5|882.5|43
1663127400000|2022-09-14 03:50:00|888.1|883.1|887.4|882.4|888.3|883.3|887.4|882.4|32
1663127700000|2022-09-14 03:55:00|887.3|882.3|887.9|882.9|888.2|883.2|887.2|882.2|26
1663128000000|2022-09-14 04:00:00|887.8|882.8|887.8|882.8|888|883|887.5|882.5|36
1663128300000|2022-09-14 04:05:00|887.9|882.9|887.2|882.2|887.9|882.9|887.2|882.2|50
1663128600000|2022-09-14 04:10:00|887.1|882.1|887.3|882.3|887.7|882.7|887|882|45
1663128900000|2022-09-14 04:15:00|887.4|882.4|887.8|882.8|887.9|882.9|887.2|882.2|33
1663129200000|2022-09-14 04:20:00|887.7|882.7|888.4|883.4|888.7|883.7|887.6|882.6|63
1663129500000|2022-09-14 04:25:00|888.3|883.3|888.3|883.3|888.5|883.5|888|883|40
1663129800000|2022-09-14 04:30:00|888.4|883.4|889.2|884.2|893.1|884.8|887.5|881.6|137
1663130100000|2022-09-14 04:35:00|889.3|884.3|889.8|884.8|890.8|885.8|888.9|883.9|117
1663130400000|2022-09-14 04:40:00|889.9|884.9|889.3|884.3|890.3|885.3|888.8|883.8|75
1663130700000|2022-09-14 04:45:00|889.5|884.5|888.6|883.6|889.5|884.5|888.5|883.5|75
1663131000000|2022-09-14 04:50:00|888.9|883.9|889|884|889.6|884.6|888.6|883.6|78
1663131300000|2022-09-14 04:55:00|888.9|883.9|889.5|884.5|890|885|888.9|883.9|75
1663131600000|2022-09-14 05:00:00|889.6|884.6|889.5|884.5|889.9|884.9|889|884|98
1663131900000|2022-09-14 05:05:00|889.6|884.6|888.5|883.5|889.7|884.7|888.4|883.4|87
1663132200000|2022-09-14 05:10:00|888.6|883.6|888.9|883.9|889.3|884.3|888.4|883.4|59
1663132500000|2022-09-14 05:15:00|888.6|883.6|889.5|884.5|889.7|884.7|888.6|883.6|68
1663132800000|2022-09-14 05:20:00|889.4|884.4|889.7|884.7|890.2|885.2|889.1|884.1|51
1663133100000|2022-09-14 05:25:00|890|885|889.2|884.2|890|885|889|884|93
1663133400000|2022-09-14 05:30:00|889.1|884.1|890|885|890.4|885.4|888.9|883.9|77
1663133700000|2022-09-14 05:35:00|890.1|885.1|890.5|885.5|890.6|885.6|889.6|884.6|65
1663134000000|2022-09-14 05:40:00|890.4|885.4|889.2|884.2|890.4|885.4|889.1|884.1|89
1663134300000|2022-09-14 05:45:00|889|884|888.9|883.9|889.4|884.4|888.6|883.6|77
1663134600000|2022-09-14 05:50:00|889.1|884.1|888.6|883.6|889.1|884.1|888|883|79
1663134900000|2022-09-14 05:55:00|888.5|883.5|888.1|883.1|888.9|883.9|887.8|882.8|86
1663135200000|2022-09-14 06:00:00|888|883|886.7|881.7|888.5|883.5|886.4|881.4|157
1663135500000|2022-09-14 06:05:00|886.6|881.6|888.5|883.5|889.1|884.1|886.6|881.6|134
1663135800000|2022-09-14 06:10:00|888.4|883.4|889.8|884.8|889.9|884.9|888|883|122
1663136100000|2022-09-14 06:15:00|889.9|884.9|888.7|883.7|890.1|885.1|888.5|883.5|88
1663136400000|2022-09-14 06:20:00|888.6|883.6|888.8|883.8|889|884|887.5|882.5|111
1663136700000|2022-09-14 06:25:00|888.7|883.7|889.3|884.3|890.1|885.1|888.7|883.7|143
1663137000000|2022-09-14 06:30:00|889.2|884.2|890.8|885.8|891.2|886.2|889.2|884.2|118
1663137300000|2022-09-14 06:35:00|890.7|885.7|889.7|884.7|890.7|885.7|889.6|884.6|108
1663137600000|2022-09-14 06:40:00|889.6|884.6|889.3|884.3|891|886|888.8|883.8|118
1663137900000|2022-09-14 06:45:00|889.4|884.4|889.2|884.2|889.8|884.8|888.6|883.6|123
1663138200000|2022-09-14 06:50:00|889.1|884.1|888.8|883.8|890|885|888.8|883.8|123
1663138500000|2022-09-14 06:55:00|888.9|883.9|888.2|883.2|889.5|884.5|887.8|882.8|35
1663138800000|2022-09-14 07:00:00|888.3|883.3|891.8|886.8|893|888|888.3|883.3|83
1663139100000|2022-09-14 07:05:00|892|887|893.1|888.1|893.4|888.4|891.6|886.6|90
1663139400000|2022-09-14 07:10:00|893|888|891.8|886.8|893.7|888.7|891.7|886.7|63
1663139700000|2022-09-14 07:15:00|891.7|886.7|890.4|885.4|892.7|887.7|890.4|885.4|91
1663140000000|2022-09-14 07:20:00|890.3|885.3|889.4|884.4|891.4|886.4|888.3|883.3|122
1663140300000|2022-09-14 07:25:00|889.3|884.3|890.1|885.1|890.4|885.4|888.8|883.8|95
1663140600000|2022-09-14 07:30:00|890|885|891.4|886.4|891.6|886.6|889.6|884.6|89
1663140900000|2022-09-14 07:35:00|891.5|886.5|892.3|887.3|892.4|887.4|891.3|886.3|76
1663141200000|2022-09-14 07:40:00|892.1|887.1|894.2|889.2|894.2|889.2|892|887|92
1663141500000|2022-09-14 07:45:00|894.1|889.1|896.1|891.1|896.2|891.2|894.1|889.1|81
1663141800000|2022-09-14 07:50:00|896|891|895.6|890.6|896.1|891.1|894.2|889.2|97
1663142100000|2022-09-14 07:55:00|895.8|890.8|896.2|891.2|896.3|891.3|895.4|890.4|73
1663142400000|2022-09-14 08:00:00|896.3|891.3|897.9|892.9|898.1|893.1|896.3|891.3|89
1663142700000|2022-09-14 08:05:00|898.5|893.5|898.8|893.8|898.9|893.9|897.6|892.6|84
1663143000000|2022-09-14 08:10:00|898.9|893.9|898.9|893.9|899.3|894.3|898.6|893.6|50
1663143300000|2022-09-14 08:15:00|899|894|899.2|894.2|899.8|894.8|899|894|72
1663143600000|2022-09-14 08:20:00|899.4|894.4|898.1|893.1|900.1|895.1|897.3|892.3|99
1663143900000|2022-09-14 08:25:00|898|893|896.6|891.6|898.1|893.1|896.3|891.3|62
1663144200000|2022-09-14 08:30:00|896.7|891.7|898.9|893.9|898.9|893.9|896.7|891.7|54
1663144500000|2022-09-14 08:35:00|898.8|893.8|899|894|899.8|894.8|898.7|893.7|73
1663144800000|2022-09-14 08:40:00|899.1|894.1|899.1|894.1|900|895|898.6|893.6|119
1663145100000|2022-09-14 08:45:00|899.2|894.2|897.9|892.9|899.4|894.4|897.9|892.9|128
1663145400000|2022-09-14 08:50:00|897.7|892.7|899.4|894.4|899.9|894.9|897.7|892.7|111
1663145700000|2022-09-14 08:55:00|899.2|894.2|899.8|894.8|899.9|894.9|899|894|37
1663146000000|2022-09-14 09:00:00|899.7|894.7|898.4|893.4|899.8|894.8|898.2|893.2|56
1663146300000|2022-09-14 09:05:00|898.6|893.6|900.8|895.8|901|896|898.6|893.6|64
1663146600000|2022-09-14 09:10:00|900.7|895.7|900.7|895.7|901.1|896.1|900|895|59
1663146900000|2022-09-14 09:15:00|900.6|895.6|900.9|895.9|901.3|896.3|900.2|895.2|47
1663147200000|2022-09-14 09:20:00|901|896|901.2|896.2|901.6|896.6|900.2|895.2|120
1663147500000|2022-09-14 09:25:00|901.1|896.1|899.9|894.9|901.2|896.2|899.5|894.5|128
1663147800000|2022-09-14 09:30:00|900|895|900.2|895.2|900.7|895.7|899.6|894.6|106
1663148100000|2022-09-14 09:35:00|900.4|895.4|901.9|896.9|902.4|897.4|900.4|895.4|73
1663148400000|2022-09-14 09:40:00|901.8|896.8|898.8|893.8|901.9|896.9|898.8|893.8|98
1663148700000|2022-09-14 09:45:00|898.9|893.9|899.8|894.8|900.1|895.1|898.7|893.7|55
1663149000000|2022-09-14 09:50:00|899.7|894.7|899.1|894.1|900.1|895.1|898.7|893.7|47
1663149300000|2022-09-14 09:55:00|899.2|894.2|899.5|894.5|900|895|898.8|893.8|62
1663149600000|2022-09-14 10:00:00|899.4|894.4|900.9|895.9|900.9|895.9|899|894|90
1663149900000|2022-09-14 10:05:00|900.8|895.8|900.9|895.9|901.2|896.2|899.9|894.9|114
1663150200000|2022-09-14 10:10:00|901.2|896.2|902.6|897.6|902.8|897.8|900.6|895.6|90
1663150500000|2022-09-14 10:15:00|902.7|897.7|902.4|897.4|903.2|898.2|902.2|897.2|71
1663150800000|2022-09-14 10:20:00|902.2|897.2|904|899|904.6|899.6|902.2|897.2|67
1663151100000|2022-09-14 10:25:00|904.1|899.1|903.5|898.5|905.2|900.2|903.3|898.3|77
1663151400000|2022-09-14 10:30:00|903.6|898.6|902.4|897.4|903.6|898.6|902|897|64
1663151700000|2022-09-14 10:35:00|902.3|897.3|902.6|897.6|903|898|902.1|897.1|58
1663152000000|2022-09-14 10:40:00|902.7|897.7|903|898|904.3|899.3|902.6|897.6|71
1663152300000|2022-09-14 10:45:00|903.1|898.1|903.9|898.9|903.9|898.9|902.9|897.9|97
1663152600000|2022-09-14 10:50:00|903.8|898.8|902.6|897.6|904.5|899.5|901.8|896.8|140
1663152900000|2022-09-14 10:55:00|902.4|897.4|901.8|896.8|903.3|898.3|901.8|896.8|104
1663153200000|2022-09-14 11:00:00|901.9|896.9|901.4|896.4|902.3|897.3|900.8|895.8|169
1663153500000|2022-09-14 11:05:00|901.2|896.2|902.7|897.7|902.8|897.8|901|896|76
1663153800000|2022-09-14 11:10:00|902.9|897.9|902.5|897.5|903.5|898.5|902.5|897.5|59
1663154100000|2022-09-14 11:15:00|902.3|897.3|899.9|894.9|903.1|898.1|899.5|894.5|80
1663154400000|2022-09-14 11:20:00|900.1|895.1|899.3|894.3|900.2|895.2|898.4|893.4|41
1663154700000|2022-09-14 11:25:00|899.1|894.1|899.5|894.5|899.6|894.6|898.6|893.6|28
1663155000000|2022-09-14 11:30:00|899.4|894.4|900.3|895.3|900.4|895.4|898.8|893.8|43
1663155300000|2022-09-14 11:35:00|900.4|895.4|900|895|900.5|895.5|898.8|893.8|59
1663155600000|2022-09-14 11:40:00|900.2|895.2|899.7|894.7|900.4|895.4|899.2|894.2|62
1663155900000|2022-09-14 11:45:00|899.6|894.6|897.2|892.2|899.6|894.6|897.2|892.2|57
1663156200000|2022-09-14 11:50:00|897.3|892.3|898.1|893.1|898.8|893.8|897.2|892.2|74
1663156500000|2022-09-14 11:55:00|897.9|892.9|896.9|891.9|898.6|893.6|896.9|891.9|68
1663156800000|2022-09-14 12:00:00|896.3|891.3|900.4|895.4|900.8|895.8|896.3|891.3|170
1663157100000|2022-09-14 12:05:00|900.3|895.3|901.3|896.3|901.3|896.3|899.6|894.6|139
1663157400000|2022-09-14 12:10:00|901.2|896.2|901.4|896.4|901.4|896.4|899.5|894.5|160
1663157700000|2022-09-14 12:15:00|901.5|896.5|902.4|897.4|903.4|898.4|901|896|169
1663158000000|2022-09-14 12:20:00|902.5|897.5|904.7|899.7|904.8|899.8|902.4|897.4|181
1663158300000|2022-09-14 12:25:00|904.6|899.6|904.2|899.2|904.7|899.7|902.4|897.4|92
1663158600000|2022-09-14 12:30:00|907.7|898.7|903.2|898.2|908.9|899.9|901.3|896.3|432
1663158900000|2022-09-14 12:35:00|903.3|898.3|905.4|900.4|905.4|900.4|903.3|898.3|188
1663159200000|2022-09-14 12:40:00|905.7|900.7|907.2|902.2|907.5|902.5|905|900|227
1663159500000|2022-09-14 12:45:00|907|902|908.2|903.2|909|904|905.8|900.8|177
1663159800000|2022-09-14 12:50:00|908.1|903.1|909.5|904.5|910.1|905.1|908.1|903.1|162
1663160100000|2022-09-14 12:55:00|909.2|904.2|908.8|903.8|910.4|905.4|907.9|902.9|176
1663160400000|2022-09-14 13:00:00|908.6|903.6|907.4|902.4|910|905|906.6|901.6|225
1663160700000|2022-09-14 13:05:00|907.3|902.3|909.7|904.7|909.9|904.9|907.3|902.3|191
1663161000000|2022-09-14 13:10:00|909.8|904.8|908|903|910.3|905.3|907.5|902.5|163
1663161300000|2022-09-14 13:15:00|907.9|902.9|905.7|900.7|908.4|903.4|905.7|900.7|132
1663161600000|2022-09-14 13:20:00|905.8|900.8|905.5|900.5|906.5|901.5|904.8|899.8|152
1663161900000|2022-09-14 13:25:00|905.4|900.4|908.6|903.6|908.9|903.9|905.3|900.3|126
1663162200000|2022-09-14 13:30:00|908.4|903.4|906.7|901.7|909.3|904.3|906.7|901.7|221
1663162500000|2022-09-14 13:35:00|906.8|901.8|908.5|903.5|909.5|904.5|906.2|901.2|183
1663162800000|2022-09-14 13:40:00|908.6|903.6|910.6|905.6|911.3|906.3|907.9|902.9|207
1663163100000|2022-09-14 13:45:00|910.5|905.5|912.2|907.2|912.9|907.9|910.4|905.4|273
1663163400000|2022-09-14 13:50:00|912.1|907.1|912.7|907.7|913.4|908.4|911.6|906.6|287
1663163700000|2022-09-14 13:55:00|912.8|907.8|912.3|907.3|913|908|911.5|906.5|305
1663164000000|2022-09-14 14:00:00|911.9|906.9|909.8|904.8|912.7|907.7|909|904|294
1663164300000|2022-09-14 14:05:00|909.6|904.6|909.2|904.2|910.5|905.5|908.8|903.8|264
1663164600000|2022-09-14 14:10:00|909.1|904.1|908.8|903.8|911|906|908.4|903.4|274
1663164900000|2022-09-14 14:15:00|909|904|910.1|905.1|910.7|905.7|908.6|903.6|284
1663165200000|2022-09-14 14:20:00|910.2|905.2|911.4|906.4|911.5|906.5|909.3|904.3|288
1663165500000|2022-09-14 14:25:00|911.2|906.2|909|904|911.7|906.7|908.6|903.6|304
1663165800000|2022-09-14 14:30:00|909.2|904.2|911.8|906.8|912.2|907.2|908.6|903.6|319
1663166100000|2022-09-14 14:35:00|912|907|914|909|914.9|909.9|911.3|906.3|407
1663166400000|2022-09-14 14:40:00|913.3|908.3|914.5|909.5|915.2|910.2|913.2|908.2|278
1663166700000|2022-09-14 14:45:00|914|909|914.1|909.1|915.2|910.2|912.7|907.7|325
1663167000000|2022-09-14 14:50:00|913.7|908.7|915.6|910.6|916.1|911.1|913.4|908.4|367
1663167300000|2022-09-14 14:55:00|915.7|910.7|914.3|909.3|915.8|910.8|913.9|908.9|246
1663167600000|2022-09-14 15:00:00|914.5|909.5|915.3|910.3|915.8|910.8|913|908|304
1663167900000|2022-09-14 15:05:00|914.8|909.8|915.1|910.1|917.3|912.3|914.4|909.4|332
1663168200000|2022-09-14 15:10:00|915|910|917.1|912.1|918.1|913.1|914.6|909.6|309
1663168500000|2022-09-14 15:15:00|917.2|912.2|917.7|912.7|918.9|913.9|916.5|911.5|178
1663168800000|2022-09-14 15:20:00|917.8|912.8|917.2|912.2|918.1|913.1|917|912|133
1663169100000|2022-09-14 15:25:00|917.3|912.3|913.6|908.6|917.3|912.3|913.4|908.4|139
1663169400000|2022-09-14 15:30:00|913.7|908.7|912.5|907.5|913.7|908.7|911.8|906.8|176
1663169700000|2022-09-14 15:35:00|912.7|907.7|913.9|908.9|914.4|909.4|912.4|907.4|155
1663170000000|2022-09-14 15:40:00|914|909|916.2|911.2|916.2|911.2|913.8|908.8|131
1663170300000|2022-09-14 15:45:00|916.3|911.3|914.6|909.6|916.8|911.8|914.2|909.2|84
1663170600000|2022-09-14 15:50:00|914.7|909.7|915|910|915.3|910.3|914.2|909.2|141
1663170900000|2022-09-14 15:55:00|915.4|910.4|917.2|912.2|917.2|912.2|915.3|910.3|116
1663171200000|2022-09-14 16:00:00|917.4|912.4|918|913|918.1|913.1|916.7|911.7|116
1663171500000|2022-09-14 16:05:00|918.1|913.1|917.6|912.6|918.4|913.4|916.6|911.6|81
1663171800000|2022-09-14 16:10:00|917.9|912.9|918.7|913.7|918.9|913.9|917.2|912.2|95
1663172100000|2022-09-14 16:15:00|918.8|913.8|917.3|912.3|918.9|913.9|916.6|911.6|183
1663172400000|2022-09-14 16:20:00|916.8|911.8|916.4|911.4|917|912|915.2|910.2|147
1663172700000|2022-09-14 16:25:00|915.7|910.7|915.3|910.3|916.6|911.6|914.3|909.3|163
1663173000000|2022-09-14 16:30:00|914.9|909.9|914.9|909.9|915.7|910.7|914.3|909.3|190
1663173300000|2022-09-14 16:35:00|914.8|909.8|915.1|910.1|916.6|911.6|914.7|909.7|190
1663173600000|2022-09-14 16:40:00|914.7|909.7|915.2|910.2|915.7|910.7|914|909|153
1663173900000|2022-09-14 16:45:00|914.7|909.7|914.8|909.8|915.3|910.3|913.9|908.9|198
1663174200000|2022-09-14 16:50:00|914.2|909.2|913.8|908.8|915.3|910.3|913.7|908.7|178
1663174500000|2022-09-14 16:55:00|914.7|909.7|914|909|914.8|909.8|913.1|908.1|170
1663174800000|2022-09-14 17:00:00|914.4|909.4|913.2|908.2|914.9|909.9|913|908|269
1663175100000|2022-09-14 17:05:00|912.9|907.9|910.9|905.9|913.6|908.6|910.4|905.4|275
1663175400000|2022-09-14 17:10:00|910.8|905.8|911.8|906.8|912.6|907.6|910.7|905.7|198
1663175700000|2022-09-14 17:15:00|911.1|906.1|911.8|906.8|912.7|907.7|910.6|905.6|224
1663176000000|2022-09-14 17:20:00|912.1|907.1|911.1|906.1|912.3|907.3|910.6|905.6|196
1663176300000|2022-09-14 17:25:00|911.7|906.7|911.7|906.7|912.4|908.3|909.7|905.3|179
1663176600000|2022-09-14 17:30:00|911.9|906.9|911.5|906.5|913|908|911|906|165
1663176900000|2022-09-14 17:35:00|912.4|907.4|911.6|906.6|912.8|908.5|910.3|906.3|110
1663177200000|2022-09-14 17:40:00|911.5|906.5|913|908|913.8|908.8|911.5|906.5|140
1663177500000|2022-09-14 17:45:00|913.2|908.2|911.5|906.5|913.8|908.9|910.2|905.2|195
1663177800000|2022-09-14 17:50:00|911.1|906.1|911.4|906.4|913.3|908.8|910.6|906.1|179
1663178100000|2022-09-14 17:55:00|911.3|906.3|910.2|905.2|912.3|907.3|909.9|904.9|207
1663178400000|2022-09-14 18:00:00|910|905|910|905|911.7|906.7|909.7|904.7|215
1663178700000|2022-09-14 18:05:00|909.8|904.8|911.8|906.8|912.2|907.2|909.8|904.8|245
1663179000000|2022-09-14 18:10:00|910.8|905.8|910.8|905.8|911.8|906.8|909.4|904.4|160
1663179300000|2022-09-14 18:15:00|910.5|905.5|911.7|906.7|911.7|906.7|909.8|904.8|190
1663179600000|2022-09-14 18:20:00|910.7|905.7|911.5|906.5|912.2|907.2|910.1|905.1|221
1663179900000|2022-09-14 18:25:00|910.9|905.9|910.4|905.4|912.2|907.2|910|905|150
1663180200000|2022-09-14 18:30:00|910.9|905.9|912.2|907.2|912.3|907.3|910.3|905.3|137
1663180500000|2022-09-14 18:35:00|912.3|907.3|912.5|907.5|913.3|908.3|911|906|150
1663180800000|2022-09-14 18:40:00|912.2|907.2|910.8|905.8|913.5|908.5|910.8|905.8|192
1663181100000|2022-09-14 18:45:00|910.9|905.9|911.1|906.1|911.8|906.8|909.8|904.8|242
1663181400000|2022-09-14 18:50:00|911.2|906.2|909.8|904.8|911.2|906.4|908.2|904|176
1663181700000|2022-09-14 18:55:00|909.9|904.9|908.6|903.6|910.2|906.4|908.2|903.6|131
1663182000000|2022-09-14 19:00:00|908.9|903.9|909.2|904.2|909.8|905.4|907.2|903|193
1663182300000|2022-09-14 19:05:00|908.5|903.5|910.2|905.2|910.2|905.2|908.2|903.2|207
1663182600000|2022-09-14 19:10:00|909.1|904.1|908.7|903.7|910.3|905.3|908.4|903.4|184
1663182900000|2022-09-14 19:15:00|909.3|904.3|908.6|903.6|909.3|905.4|907.2|902.9|142
1663183200000|2022-09-14 19:20:00|909.2|904.2|908.1|903.1|909.8|905.8|907.6|903.1|164
1663183500000|2022-09-14 19:25:00|908.9|903.9|908.2|903.2|909.7|904.7|907.6|902.6|194
1663183800000|2022-09-14 19:30:00|908.1|903.1|911|906|911.1|906.1|907.6|902.6|104
1663184100000|2022-09-14 19:35:00|911.1|906.1|910.9|905.9|911.2|906.2|910.6|905.6|64
1663184400000|2022-09-14 19:40:00|910.8|905.8|912|907|912.1|907.1|910.6|905.6|73
1663184700000|2022-09-14 19:45:00|912.1|907.1|912.3|907.3|912.4|907.4|911.8|906.8|105
1663185000000|2022-09-14 19:50:00|912.4|907.4|912.6|907.6|912.9|907.9|912.1|907.1|68
1663185300000|2022-09-14 19:55:00|912.5|907.5|912.5|907.5|912.7|907.7|912.2|907.2|45
1663185600000|2022-09-14 20:00:00|912.4|907.4|912.7|907.7|912.9|907.9|912.1|907.1|39
1663185900000|2022-09-14 20:05:00|912.8|907.8|913.3|908.3|913.4|908.4|912.7|907.7|27
1663186200000|2022-09-14 20:10:00|913.4|908.4|912.6|907.6|913.4|908.4|912.5|907.5|24
1663186500000|2022-09-14 20:15:00|912.7|907.7|913.5|908.5|914|909|912.7|907.7|33
1663186800000|2022-09-14 20:20:00|913.6|908.6|913.8|908.8|913.8|908.8|913.5|908.5|21
1663187100000|2022-09-14 20:25:00|913.7|908.7|913.7|908.7|913.9|908.9|913.5|908.5|18
1663187400000|2022-09-14 20:30:00|913.8|908.8|913.7|908.7|913.8|908.8|913.4|908.4|12
1663187700000|2022-09-14 20:35:00|913.5|908.5|913.5|908.5|913.5|908.5|913.4|908.4|9
1663188000000|2022-09-14 20:40:00|913.6|908.6|913.8|908.8|914|909|913.5|908.5|38
1663188300000|2022-09-14 20:45:00|913.7|908.7|914.1|909.1|914.3|909.3|913.5|908.5|12
1663188600000|2022-09-14 20:50:00|914.3|909.3|914.1|909.1|914.3|909.3|914|909|9
1663188900000|2022-09-14 20:55:00|914|909|921.2|910.2|921.9|910.9|914|908.4|42
1663192800000|2022-09-14 22:00:00|915.8|905.4|913|908|915.8|908.7|912.9|905.3|75
1663193100000|2022-09-14 22:05:00|912.8|907.8|912.5|907.5|913|908|912.1|907.1|43
1663193400000|2022-09-14 22:10:00|912.6|907.6|912.7|907.7|913.2|908.2|912.5|907.5|24
1663193700000|2022-09-14 22:15:00|912.8|907.8|912.6|907.6|913|908|912.4|907.4|42
1663194000000|2022-09-14 22:20:00|912.9|907.9|912.6|907.6|913.2|908.2|912.4|907.4|35
1663194300000|2022-09-14 22:25:00|912.9|907.9|912.8|907.8|913|908|912.6|907.6|9
1663194600000|2022-09-14 22:30:00|912.7|907.7|912.9|907.9|913.1|908.1|912.7|907.7|16
1663194900000|2022-09-14 22:35:00|913|908|913.2|908.2|913.5|908.5|912.9|907.9|38
1663195200000|2022-09-14 22:40:00|913.3|908.3|913.5|908.5|913.6|908.6|912.9|907.9|43
1663195500000|2022-09-14 22:45:00|913.6|908.6|914|909|914.1|909.1|913.6|908.6|34
1663195800000|2022-09-14 22:50:00|913.9|908.9|913.7|908.7|914.1|909.1|913.6|908.6|23
1663196100000|2022-09-14 22:55:00|913.5|908.5|913.3|908.3|913.5|908.5|913.2|908.2|38
1663196400000|2022-09-14 23:00:00|913.4|908.4|915.6|910.6|915.9|910.9|913.3|908.3|47
1663196700000|2022-09-14 23:05:00|915.8|910.8|914.1|909.1|915.8|910.8|914.1|909.1|27
1663197000000|2022-09-14 23:10:00|914.2|909.2|914.4|909.4|915.1|910.1|914.2|909.2|14
1663197300000|2022-09-14 23:15:00|914.3|909.3|915.4|910.4|916|911|914.3|909.3|24
1663197600000|2022-09-14 23:20:00|915.5|910.5|915.2|910.2|915.9|910.9|914.9|909.9|38
1663197900000|2022-09-14 23:25:00|915.1|910.1|914.6|909.6|915.3|910.3|914.5|909.5|30
1663198200000|2022-09-14 23:30:00|914.5|909.5|915|910|915.8|910.8|914.4|909.4|41
1663198500000|2022-09-14 23:35:00|914.9|909.9|914.9|909.9|915.6|910.6|914.5|909.5|28
1663198800000|2022-09-14 23:40:00|915|910|914.8|909.8|915.2|910.2|914.8|909.8|23
1663199100000|2022-09-14 23:45:00|914.7|909.7|912.2|907.2|914.8|909.8|912.2|907.2|76
1663199400000|2022-09-14 23:50:00|912.1|907.1|912.1|907.1|913|908|912|907|54
1663199700000|2022-09-14 23:55:00|912.2|907.2|912.6|907.6|913|908|912.1|907.1|28
1663200000000|2022-09-15 00:00:00|913.4|908.4|911.6|906.6|913.4|908.4|910.5|905.5|67
1663200300000|2022-09-15 00:05:00|911.8|906.8|911.5|906.5|912|907|911.2|906.2|56
1663200600000|2022-09-15 00:10:00|911.6|906.6|910.4|905.4|911.9|906.9|910.4|905.4|28
1663200900000|2022-09-15 00:15:00|910.3|905.3|910.8|905.8|911.1|906.1|909.8|904.8|54
1663201200000|2022-09-15 00:20:00|910.7|905.7|911.2|906.2|911.2|906.2|910.7|905.7|10
1663201500000|2022-09-15 00:25:00|911.1|906.1|911.6|906.6|911.6|906.6|911|906|38
1663201800000|2022-09-15 00:30:00|911.5|906.5|910.7|905.7|911.5|906.5|910.6|905.6|33
1663202100000|2022-09-15 00:35:00|910.6|905.6|909.7|904.7|910.6|905.6|909.5|904.5|34
1663202400000|2022-09-15 00:40:00|909.9|904.9|909.9|904.9|910|905|909.8|904.8|8
1663202700000|2022-09-15 00:45:00|910|905|910.2|905.2|910.4|905.4|909.8|904.8|22
1663203000000|2022-09-15 00:50:00|910.1|905.1|910.3|905.3|910.4|905.4|909.8|904.8|34
1663203300000|2022-09-15 00:55:00|910.2|905.2|910.5|905.5|910.8|905.8|910.1|905.1|32
1663203600000|2022-09-15 01:00:00|910.7|905.7|910.3|905.3|910.8|905.8|910.1|905.1|64
1663203900000|2022-09-15 01:05:00|910.2|905.2|909.7|904.7|910.3|905.3|909.5|904.5|41
1663204200000|2022-09-15 01:10:00|909.8|904.8|910.3|905.3|911|906|909.8|904.8|40
1663204500000|2022-09-15 01:15:00|910.2|905.2|910.9|905.9|911.2|906.2|909.9|904.9|73
1663204800000|2022-09-15 01:20:00|911.1|906.1|910.2|905.2|911.1|906.1|909.6|904.6|99
1663205100000|2022-09-15 01:25:00|910.4|905.4|911.1|906.1|911.2|906.2|910|905|185
1663205400000|2022-09-15 01:30:00|911.3|906.3|911.5|906.5|911.9|906.9|910.3|905.3|176
1663205700000|2022-09-15 01:35:00|911.1|906.1|912|907|912.3|907.3|911|906|100
1663206000000|2022-09-15 01:40:00|912.2|907.2|911.5|906.5|912.8|907.8|911.3|906.3|30
1663206300000|2022-09-15 01:45:00|911.4|906.4|912.3|907.3|912.3|907.3|911.3|906.3|50
1663206600000|2022-09-15 01:50:00|912.2|907.2|913.2|908.2|913.4|908.4|912.2|907.2|32
1663206900000|2022-09-15 01:55:00|912.8|907.8|913.8|908.8|914.2|909.2|912.8|907.8|31
1663207200000|2022-09-15 02:00:00|913.7|908.7|912.7|907.7|914.2|909.2|912.7|907.7|28
1663207500000|2022-09-15 02:05:00|913|908|912.3|907.3|913.1|908.1|912.2|907.2|33
1663207800000|2022-09-15 02:10:00|912.5|907.5|912.4|907.4|912.7|907.7|912.1|907.1|27
1663208100000|2022-09-15 02:15:00|912.3|907.3|911.9|906.9|913.5|908|909.9|904.2|48
1663208400000|2022-09-15 02:20:00|911.7|906.7|911.3|906.3|911.9|906.9|911.1|906.1|45
1663208700000|2022-09-15 02:25:00|911.2|906.2|911.3|906.3|911.4|906.4|910.5|905.5|42
1663209000000|2022-09-15 02:30:00|911.5|906.5|910.8|905.8|912.1|907.1|910.8|905.8|39
1663209300000|2022-09-15 02:35:00|910.9|905.9|909.9|904.9|910.9|905.9|909.9|904.9|25
1663209600000|2022-09-15 02:40:00|910.1|905.1|909.8|904.8|910.4|905.4|909.7|904.7|25
1663209900000|2022-09-15 02:45:00|909.9|904.9|909.7|904.7|909.9|904.9|909.7|904.7|7
1663210200000|2022-09-15 02:50:00|909.6|904.6|909.4|904.4|910.2|905.2|909.4|904.4|28
1663210500000|2022-09-15 02:55:00|909.2|904.2|910.1|905.1|910.3|905.3|909.2|904.2|35
1663210800000|2022-09-15 03:00:00|910|905|907.9|902.9|910.1|905.1|907.9|902.9|40
1663211100000|2022-09-15 03:05:00|907.8|902.8|907.7|902.7|907.8|902.8|907.1|902.1|35
1663211400000|2022-09-15 03:10:00|907.8|902.8|908.4|903.4|908.6|903.6|907.8|902.8|38
1663211700000|2022-09-15 03:15:00|908.3|903.3|908.7|903.7|909|904|907.8|902.8|47
1663212000000|2022-09-15 03:20:00|908.6|903.6|907.6|902.6|909|904|907.6|902.6|66
1663212300000|2022-09-15 03:25:00|907.5|902.5|907.5|902.5|907.9|902.9|907.4|902.4|43
1663212600000|2022-09-15 03:30:00|907.4|902.4|907.1|902.1|907.6|902.6|907|902|23
1663212900000|2022-09-15 03:35:00|907.4|902.4|907.9|902.9|907.9|902.9|907|902|38
1663213200000|2022-09-15 03:40:00|908|903|908.5|903.5|908.5|903.5|908|903|16
1663213500000|2022-09-15 03:45:00|908.6|903.6|908.4|903.4|908.6|903.6|908.3|903.3|5
1663213800000|2022-09-15 03:50:00|908.3|903.3|907.8|902.8|908.4|903.4|907.8|902.8|12
1663214100000|2022-09-15 03:55:00|907.7|902.7|907.5|902.5|907.7|902.7|907.5|902.5|19
1663214400000|2022-09-15 04:00:00|907.6|902.6|907.8|902.8|908.1|903.1|907.5|902.5|15
1663214700000|2022-09-15 04:05:00|907.7|902.7|907.7|902.7|907.8|902.8|907.5|902.5|25
1663215000000|2022-09-15 04:10:00|907.8|902.8|908.6|903.6|908.6|903.6|907.7|902.7|17
1663215300000|2022-09-15 04:15:00|908.5|903.5|908.3|903.3|909|904|908.3|903.3|23
1663215600000|2022-09-15 04:20:00|908.2|903.2|907.8|902.8|908.2|903.2|907.7|902.7|21
1663215900000|2022-09-15 04:25:00|907.9|902.9|907.6|902.6|908.2|903.2|907.6|902.6|40
1663216200000|2022-09-15 04:30:00|907.7|902.7|907.3|902.3|908|903|907.3|902.3|20
1663216500000|2022-09-15 04:35:00|907.4|902.4|906.9|901.9|907.6|902.6|906.8|901.8|40
1663216800000|2022-09-15 04:40:00|906.8|901.8|906.9|901.9|907.5|902.5|906.8|901.8|30
1663217100000|2022-09-15 04:45:00|907.2|902.2|907.6|902.6|907.7|902.7|907.2|902.2|34
1663217400000|2022-09-15 04:50:00|907.8|902.8|907.3|902.3|907.9|902.9|907.3|902.3|34
1663217700000|2022-09-15 04:55:00|907.4|902.4|907.3|902.3|907.4|902.4|906.4|901.4|88
1663218000000|2022-09-15 05:00:00|907.4|902.4|907.2|902.2|907.4|902.4|906.7|901.7|43
1663218300000|2022-09-15 05:05:00|907.4|902.4|907.2|902.2|907.6|902.6|906.9|901.9|50
1663218600000|2022-09-15 05:10:00|907.3|902.3|906.4|901.4|907.3|902.3|906.3|901.3|37
1663218900000|2022-09-15 05:15:00|906.3|901.3|906.3|901.3|906.4|901.4|905.9|900.9|54
1663219200000|2022-09-15 05:20:00|906.7|901.7|907.2|902.2|907.2|902.2|906.5|901.5|46
1663219500000|2022-09-15 05:25:00|907.1|902.1|907|902|907.3|902.3|906.7|901.7|42
1663219800000|2022-09-15 05:30:00|907.1|902.1|906.8|901.8|907.9|902.9|906.8|901.8|84
1663220100000|2022-09-15 05:35:00|906.9|901.9|906.8|901.8|907|902|906.5|901.5|30
1663220400000|2022-09-15 05:40:00|906.7|901.7|906.5|901.5|906.7|901.7|906|901|72
1663220700000|2022-09-15 05:45:00|906.7|901.7|906.1|901.1|906.7|901.7|906.1|901.1|14
1663221000000|2022-09-15 05:50:00|906.3|901.3|906.2|901.2|906.6|901.6|906.1|901.1|48
1663221300000|2022-09-15 05:55:00|906.1|901.1|906.3|901.3|906.6|901.6|906|901|52
1663221600000|2022-09-15 06:00:00|906.2|901.2|907.2|902.2|907.6|902.6|905.9|900.9|95
1663221900000|2022-09-15 06:05:00|907.1|902.1|907|902|907.3|902.3|906.6|901.6|53
1663222200000|2022-09-15 06:10:00|906.9|901.9|906.7|901.7|907.1|902.1|906.2|901.2|69
1663222500000|2022-09-15 06:15:00|906.6|901.6|907|902|907.7|902.7|906.4|901.4|61
1663222800000|2022-09-15 06:20:00|906.9|901.9|906.9|901.9|907.4|902.4|906.4|901.4|53
1663223100000|2022-09-15 06:25:00|907|902|907.9|902.9|907.9|902.9|906.8|901.8|71
1663223400000|2022-09-15 06:30:00|907.8|902.8|907|902|907.9|902.9|906.7|901.7|78
1663223700000|2022-09-15 06:35:00|906.8|901.8|906.1|901.1|907.1|902.1|906.1|901.1|44
1663224000000|2022-09-15 06:40:00|906|901|906.2|901.2|906.5|901.5|906|901|59
1663224300000|2022-09-15 06:45:00|906.1|901.1|906.9|901.9|907.2|902.2|905.8|900.8|75
1663224600000|2022-09-15 06:50:00|907|902|907.1|902.1|907.4|902.4|906.5|901.5|100
1663224900000|2022-09-15 06:55:00|907.3|902.3|907.3|902.3|908.1|903.1|906|901|107
1663225200000|2022-09-15 07:00:00|907|902|907|902|909.9|904.9|906.6|901.6|157
1663225500000|2022-09-15 07:05:00|907.1|902.1|906.9|901.9|909|904|906.6|901.6|77
1663225800000|2022-09-15 07:10:00|907|902|907.4|902.4|908.6|903.6|906.7|901.7|98
1663226100000|2022-09-15 07:15:00|907.5|902.5|909.9|904.9|910|905|907.5|902.5|70
1663226400000|2022-09-15 07:20:00|909.8|904.8|910.4|905.4|910.9|905.9|909.2|904.2|145
1663226700000|2022-09-15 07:25:00|910.3|905.3|909.3|904.3|910.7|905.7|909.3|904.3|75
1663227000000|2022-09-15 07:30:00|909.2|904.2|909.9|904.9|910|905|908.4|903.4|70
1663227300000|2022-09-15 07:35:00|909.8|904.8|910.4|905.4|910.8|905.8|909.6|904.6|72
1663227600000|2022-09-15 07:40:00|910.5|905.5|910.6|905.6|912|907|910.5|905.5|57
1663227900000|2022-09-15 07:45:00|910.8|905.8|912.1|907.1|912.2|907.2|910.4|905.4|73
1663228200000|2022-09-15 07:50:00|912|907|913.9|908.9|913.9|908.9|911.8|906.8|34
1663228500000|2022-09-15 07:55:00|914.2|909.2|914.9|909.9|915|910|914.2|909.2|39
1663228800000|2022-09-15 08:00:00|915|910|913.6|908.6|915.4|910.4|913.3|908.3|71
1663229100000|2022-09-15 08:05:00|913.7|908.7|913.2|908.2|914.5|909.5|913|908|41
1663229400000|2022-09-15 08:10:00|913.1|908.1|913.3|908.3|913.3|908.3|912.6|907.6|44
1663229700000|2022-09-15 08:15:00|913.2|908.2|911|906|913.2|908.2|911|906|58
1663230000000|2022-09-15 08:20:00|911.1|906.1|911|906|911.6|906.6|909.6|904.6|81
1663230300000|2022-09-15 08:25:00|911.1|906.1|911.4|906.4|911.4|906.4|910.7|905.7|59
1663230600000|2022-09-15 08:30:00|911.3|906.3|911.8|906.8|912|907|911.3|906.3|54
1663230900000|2022-09-15 08:35:00|911.7|906.7|912.2|907.2|912.5|907.5|911.7|906.7|61
1663231200000|2022-09-15 08:40:00|912.3|907.3|912.6|907.6|912.8|907.8|911.9|906.9|99
1663231500000|2022-09-15 08:45:00|912.5|907.5|911.3|906.3|912.8|907.8|910.6|905.6|105
1663231800000|2022-09-15 08:50:00|911.2|906.2|912|907|912.4|907.4|911.2|906.2|96
1663232100000|2022-09-15 08:55:00|912.1|907.1|912.1|907.1|913.2|908.2|911.9|906.9|47
1663232400000|2022-09-15 09:00:00|912.4|907.4|912.8|907.8|913.4|908.4|912.4|907.4|66
1663232700000|2022-09-15 09:05:00|912.9|907.9|913.4|908.4|913.5|908.5|912.4|907.4|102
1663233000000|2022-09-15 09:10:00|913.3|908.3|912.2|907.2|913.5|908.5|911.8|906.8|71
1663233300000|2022-09-15 09:15:00|912.3|907.3|912.6|907.6|912.9|907.9|911.6|906.6|114
1663233600000|2022-09-15 09:20:00|912.5|907.5|913|908|913.3|908.3|912.3|907.3|63
1663233900000|2022-09-15 09:25:00|912.9|907.9|912.2|907.2|912.9|907.9|912|907|69
1663234200000|2022-09-15 09:30:00|912.3|907.3|913.1|908.1|913.5|908.5|912.3|907.3|47
1663234500000|2022-09-15 09:35:00|913|908|913.2|908.2|913.3|908.3|912.2|907.2|35
1663234800000|2022-09-15 09:40:00|913.3|908.3|912.4|907.4|913.4|908.4|912.4|907.4|28
1663235100000|2022-09-15 09:45:00|912.3|907.3|913.1|908.1|913.1|908.1|912|907|42
1663235400000|2022-09-15 09:50:00|913|908|912.2|907.2|913.1|908.1|912.2|907.2|9
1663235700000|2022-09-15 09:55:00|912.1|907.1|912.3|907.3|912.5|907.5|911.4|906.4|69
1663236000000|2022-09-15 10:00:00|912.1|907.1|913|908|913.4|908.4|912.1|907.1|28
1663236300000|2022-09-15 10:05:00|912.9|907.9|913|908|913.3|908.3|912.8|907.8|29
1663236600000|2022-09-15 10:10:00|913.1|908.1|912.2|907.2|913.3|908.3|911.7|906.7|33
1663236900000|2022-09-15 10:15:00|912.3|907.3|912.7|907.7|912.8|907.8|911.9|906.9|29
1663237200000|2022-09-15 10:20:00|912.4|907.4|911.2|906.2|912.6|907.6|911.2|906.2|29
1663237500000|2022-09-15 10:25:00|911.1|906.1|911.1|906.1|911.5|906.5|910.9|905.9|33
1663237800000|2022-09-15 10:30:00|911.3|906.3|910.2|905.2|911.3|906.3|909|904|106
1663238100000|2022-09-15 10:35:00|910.1|905.1|908.9|903.9|910.1|905.1|908.9|903.9|114
1663238400000|2022-09-15 10:40:00|908.6|903.6|907.5|902.5|908.8|903.8|906.6|901.6|61
1663238700000|2022-09-15 10:45:00|907.4|902.4|908.1|903.1|908.7|903.7|907.1|902.1|58
1663239000000|2022-09-15 10:50:00|908.2|903.2|909.6|904.6|909.6|904.6|908.1|903.1|50
1663239300000|2022-09-15 10:55:00|909.9|904.9|909.3|904.3|909.9|904.9|909.1|904.1|43
1663239600000|2022-09-15 11:00:00|909.4|904.4|909.7|904.7|910.9|905.9|909.4|904.4|68
1663239900000|2022-09-15 11:05:00|909.5|904.5|909.1|904.1|910.3|905.3|909|904|45
1663240200000|2022-09-15 11:10:00|909.2|904.2|911.1|906.1|911.2|906.2|909.2|904.2|75
1663240500000|2022-09-15 11:15:00|911.2|906.2|911.3|906.3|912|907|911.1|906.1|67
1663240800000|2022-09-15 11:20:00|911.4|906.4|912.2|907.2|912.2|907.2|911.4|906.4|29
1663241100000|2022-09-15 11:25:00|912.1|907.1|912.5|907.5|912.9|907.9|912.1|907.1|13
1663241400000|2022-09-15 11:30:00|912.4|907.4|912.5|907.5|912.7|907.7|911.9|906.9|38
1663241700000|2022-09-15 11:35:00|912.6|907.6|912.9|907.9|913.9|908.9|912.6|907.6|35
1663242000000|2022-09-15 11:40:00|912.8|907.8|913.6|908.6|914|909|912.8|907.8|42
1663242300000|2022-09-15 11:45:00|913.7|908.7|914.8|909.8|915|910|913.1|908.1|69
1663242600000|2022-09-15 11:50:00|914.7|909.7|914.5|909.5|916.6|911.6|914.5|909.5|121
1663242900000|2022-09-15 11:55:00|914.4|909.4|915.7|910.7|915.9|910.9|914.2|909.2|85
1663243200000|2022-09-15 12:00:00|915.8|910.8|918|913|918.8|913.8|915.6|910.6|181
1663243500000|2022-09-15 12:05:00|918.1|913.1|918.8|913.8|921.6|916.6|917.8|912.8|309
1663243800000|2022-09-15 12:10:00|917.6|912.6|921.2|916.2|921.6|916.6|916.7|911.7|319
1663244100000|2022-09-15 12:15:00|920.7|915.7|918.8|913.8|921.9|916.9|918.8|913.8|316
1663244400000|2022-09-15 12:20:00|919.8|914.8|918.3|913.3|920.2|915.2|915.6|910.6|339
1663244700000|2022-09-15 12:25:00|917.5|912.5|919.3|910.1|919.3|913.4|915.9|910|181
1663245000000|2022-09-15 12:30:00|920.3|911.1|917.3|912.3|920.8|915.8|915.1|909.1|362
1663245300000|2022-09-15 12:35:00|917|912|918.1|913.1|918.2|913.2|914.9|909.9|327
1663245600000|2022-09-15 12:40:00|918|913|918.9|913.9|919.3|914.3|916.4|911.4|234
1663245900000|2022-09-15 12:45:00|919.1|914.1|920.7|915.7|920.9|915.9|918.4|913.4|241
1663246200000|2022-09-15 12:50:00|920.6|915.6|920.8|915.8|921.5|916.5|919.3|914.3|312
1663246500000|2022-09-15 12:55:00|920.9|915.9|920.6|915.6|921.7|916.7|920.2|915.2|346
1663246800000|2022-09-15 13:00:00|920.5|915.5|920.1|915.1|921.6|916.6|919.1|914.1|347
1663247100000|2022-09-15 13:05:00|920|915|918.2|913.2|920.8|915.8|916.5|911.5|297
1663247400000|2022-09-15 13:10:00|918.5|913.5|919.8|914.8|920.4|915.4|917.6|912.6|266
1663247700000|2022-09-15 13:15:00|919.6|914.6|917.8|912.8|921.3|916.3|917.4|912.4|395
1663248000000|2022-09-15 13:20:00|918.1|913.1|917.6|912.6|919.4|914.4|916.8|911.8|378
1663248300000|2022-09-15 13:25:00|918.7|913.7|918.7|913.7|919.9|914.9|917.2|912.2|293
1663248600000|2022-09-15 13:30:00|917.6|912.6|918.8|913.8|919.4|914.4|917.5|912.5|352
1663248900000|2022-09-15 13:35:00|918.6|913.6|917.7|912.7|919|914|916.4|911.4|369
1663249200000|2022-09-15 13:40:00|917.5|912.5|917.9|912.9|918.9|913.9|917.5|912.5|321
1663249500000|2022-09-15 13:45:00|918|913|920.5|915.5|920.7|915.7|917.8|912.8|343
1663249800000|2022-09-15 13:50:00|920.6|915.6|919.7|914.7|921.2|916.2|918.7|913.7|362
1663250100000|2022-09-15 13:55:00|919.6|914.6|924|919|924.6|919.6|919.5|914.5|408
1663250400000|2022-09-15 14:00:00|923.6|918.6|924|919|926.1|921.1|923.3|918.3|409
1663250700000|2022-09-15 14:05:00|923.8|918.8|924.2|919.2|925.8|920.8|921.7|916.7|295
1663251000000|2022-09-15 14:10:00|924.4|919.4|922.5|917.5|924.6|919.6|921.8|916.8|162
1663251300000|2022-09-15 14:15:00|922.3|917.3|923.3|918.3|924.6|919.6|922|917|149
1663251600000|2022-09-15 14:20:00|922.9|917.9|922.8|917.8|923.8|918.8|921.4|916.4|203
1663251900000|2022-09-15 14:25:00|922.7|917.7|921.4|916.4|922.8|917.8|920.8|915.8|163
1663252200000|2022-09-15 14:30:00|921.5|916.5|921.4|916.4|922.8|917.8|920.8|915.8|187
1663252500000|2022-09-15 14:35:00|921.5|916.5|917.1|912.1|921.8|916.8|916.2|911.2|200
1663252800000|2022-09-15 14:40:00|917|912|918.6|913.6|918.7|913.7|916.8|911.8|263
1663253100000|2022-09-15 14:45:00|918.7|913.7|916.4|911.4|918.7|913.7|916|911|262
1663253400000|2022-09-15 14:50:00|916.3|911.3|913.7|908.7|916.4|911.4|912|907|316
1663253700000|2022-09-15 14:55:00|913.6|908.6|911.6|906.6|913.6|908.6|909.5|904.5|245
1663254000000|2022-09-15 15:00:00|911.7|906.7|913|908|913.8|908.8|909.7|904.7|292
1663254300000|2022-09-15 15:05:00|913.2|908.2|912.6|907.6|913.6|908.6|911.9|906.9|194
1663254600000|2022-09-15 15:10:00|912.4|907.4|911.3|906.3|913.2|908.2|909.6|904.6|323
1663254900000|2022-09-15 15:15:00|911.4|906.4|912.6|907.6|912.7|907.7|910.3|905.3|190
1663255200000|2022-09-15 15:20:00|912.5|907.5|913.5|908.5|914.4|909.4|912|907|184
1663255500000|2022-09-15 15:25:00|913.6|908.6|912.6|907.6|914.1|909.1|912.3|907.3|128
1663255800000|2022-09-15 15:30:00|912.7|907.7|912.3|907.3|914.6|909.6|911.7|906.7|209
1663256100000|2022-09-15 15:35:00|912.2|907.2|911.8|906.8|912.9|907.9|910.9|905.9|163
1663256400000|2022-09-15 15:40:00|911.9|906.9|913.5|908.5|914.1|909.1|911.8|906.8|120
1663256700000|2022-09-15 15:45:00|913.6|908.6|913.3|908.3|914|909|912.9|907.9|127
1663257000000|2022-09-15 15:50:00|913.4|908.4|911.5|906.5|913.5|908.5|911.4|906.4|98
1663257300000|2022-09-15 15:55:00|911.3|906.3|911.3|906.3|912.1|907.1|910.6|905.6|187
1663257600000|2022-09-15 16:00:00|911.2|906.2|911.8|906.8|912.5|907.5|911|906|199
1663257900000|2022-09-15 16:05:00|911.9|906.9|911.1|906.1|912.5|907.5|910.8|905.8|153
1663258200000|2022-09-15 16:10:00|911|906|911.3|906.3|912|907|910.7|905.7|163
1663258500000|2022-09-15 16:15:00|911.2|906.2|910.1|905.1|911.4|906.4|909|904|142
1663258800000|2022-09-15 16:20:00|910|905|911.1|906.1|911.7|906.7|909.6|904.6|157
1663259100000|2022-09-15 16:25:00|911|906|909.5|904.5|912.3|907.6|909.2|904.5|147
1663259400000|2022-09-15 16:30:00|909.4|904.4|912|907|912.5|907.5|908.9|903.9|139
1663259700000|2022-09-15 16:35:00|912.2|907.2|911.7|906.7|912.4|907.4|910.4|905.4|121
1663260000000|2022-09-15 16:40:00|911.8|906.8|909.9|904.9|912.1|907.1|909.9|904.9|120
1663260300000|2022-09-15 16:45:00|910|905|909.9|904.9|910.4|905.4|909.4|904.4|93
1663260600000|2022-09-15 16:50:00|909.8|904.8|910.2|905.2|910.9|905.9|909.5|904.5|115
1663260900000|2022-09-15 16:55:00|910|905|910.9|905.9|911|906|909.7|904.7|112
1663261200000|2022-09-15 17:00:00|910.6|905.6|911.9|906.9|912.3|907.3|910.6|905.6|159
1663261500000|2022-09-15 17:05:00|912|907|912.4|907.4|912.7|907.7|911.1|906.1|174
1663261800000|2022-09-15 17:10:00|912.6|907.6|911.1|906.1|912.6|907.6|910.9|905.9|121
1663262100000|2022-09-15 17:15:00|911.2|906.2|911.9|906.9|912.4|907.4|910.7|905.7|93
1663262400000|2022-09-15 17:20:00|912|907|911.8|906.8|912.3|907.3|911.3|906.3|96
1663262700000|2022-09-15 17:25:00|911.7|906.7|911.8|906.8|912.3|907.3|911.6|906.6|138
1663263000000|2022-09-15 17:30:00|911.9|906.9|912|907|912.1|907.1|911.2|906.2|86
1663263300000|2022-09-15 17:35:00|911.9|906.9|911.4|906.4|912.3|907.3|911.3|906.3|61
1663263600000|2022-09-15 17:40:00|911.5|906.5|911.8|906.8|912|907|911.2|906.2|60
1663263900000|2022-09-15 17:45:00|911.7|906.7|912.1|907.1|912.6|907.6|911.7|906.7|46
1663264200000|2022-09-15 17:50:00|912|907|911.8|906.8|912.4|907.4|911.4|906.4|87
1663264500000|2022-09-15 17:55:00|911.9|906.9|912|907|912.5|907.5|911.8|906.8|67
1663264800000|2022-09-15 18:00:00|911.9|906.9|912.2|907.2|912.5|907.5|910.9|905.9|107
1663265100000|2022-09-15 18:05:00|912.3|907.3|912.1|907.1|912.6|907.6|910.9|905.9|88
1663265400000|2022-09-15 18:10:00|912.2|907.2|912|907|912.3|907.3|911.7|906.7|62
1663265700000|2022-09-15 18:15:00|911.9|906.9|911.9|906.9|912|907|911.5|906.5|74
1663266000000|2022-09-15 18:20:00|911.8|906.8|911.5|906.5|911.9|906.9|911.2|906.2|64
1663266300000|2022-09-15 18:25:00|911.6|906.6|911.8|906.8|911.9|906.9|911.1|906.1|66
1663266600000|2022-09-15 18:30:00|911.9|906.9|911.7|906.7|912.7|907.7|911.5|906.5|89
1663266900000|2022-09-15 18:35:00|911.6|906.6|910.9|905.9|911.7|906.7|910.9|905.9|95
1663267200000|2022-09-15 18:40:00|910.8|905.8|910.9|905.9|911.4|906.4|910.2|905.2|124
1663267500000|2022-09-15 18:45:00|911.1|906.1|910.2|905.2|911.3|906.3|909.8|904.8|68
1663267800000|2022-09-15 18:50:00|910.3|905.3|910.2|905.2|910.7|905.7|909.5|904.5|67
1663268100000|2022-09-15 18:55:00|910.1|905.1|909.8|904.8|910.2|905.2|909.7|904.7|82
1663268400000|2022-09-15 19:00:00|909.7|904.7|910|905|910.4|905.4|909.1|904.1|99
1663268700000|2022-09-15 19:05:00|910.2|905.2|910|905|911.3|906.3|910|905|74
1663269000000|2022-09-15 19:10:00|909.9|904.9|909.9|904.9|910.2|905.2|909.4|904.4|77
1663269300000|2022-09-15 19:15:00|910|905|910|905|910.5|905.5|909.8|904.8|77
1663269600000|2022-09-15 19:20:00|909.9|904.9|910.9|905.9|910.9|905.9|909.3|904.3|61
1663269900000|2022-09-15 19:25:00|910.8|905.8|909.3|904.3|910.9|905.9|909|904|102
1663270200000|2022-09-15 19:30:00|909.4|904.4|909.8|904.8|910.3|905.3|909.4|904.4|69
1663270500000|2022-09-15 19:35:00|909.9|904.9|910|905|910.5|905.5|909.9|904.9|77
1663270800000|2022-09-15 19:40:00|910.1|905.1|910.6|905.6|911|906|909.9|904.9|76
1663271100000|2022-09-15 19:45:00|910.5|905.5|910.4|905.4|911.1|906.1|910|905|99
1663271400000|2022-09-15 19:50:00|910.7|905.7|910.7|905.7|911.2|906.2|910.2|905.2|98
1663271700000|2022-09-15 19:55:00|910.8|905.8|910.4|905.4|911.1|906.1|910.2|905.2|106
1663272000000|2022-09-15 20:00:00|910.3|905.3|910.8|905.8|911|906|910.3|905.3|54
1663272300000|2022-09-15 20:05:00|910.9|905.9|911.3|906.3|911.5|906.5|910.7|905.7|50
1663272600000|2022-09-15 20:10:00|911.4|906.4|911|906|911.7|906.7|910.9|905.9|25
1663272900000|2022-09-15 20:15:00|910.9|905.9|911|906|911.6|906.6|910.9|905.9|22
1663273200000|2022-09-15 20:20:00|910.9|905.9|910.8|905.8|911.2|906.2|910.8|905.8|11
1663273500000|2022-09-15 20:25:00|910.9|905.9|911|906|911.1|906.1|910.8|905.8|8
1663273800000|2022-09-15 20:30:00|910.9|905.9|910.8|905.8|910.9|905.9|910.7|905.7|4
1663274100000|2022-09-15 20:35:00|910.7|905.7|910|905|910.8|905.8|909.9|904.9|15
1663274400000|2022-09-15 20:40:00|909.9|904.9|910|905|910.2|905.2|909.8|904.8|32
1663274700000|2022-09-15 20:45:00|909.9|904.9|910|905|910.3|905.3|909.9|904.9|35
1663275000000|2022-09-15 20:50:00|910.1|905.1|909.9|904.9|910.3|905.3|909.8|904.8|30
1663275300000|2022-09-15 20:55:00|910|905|913.2|903.1|913.2|905.3|908.9|902.7|46
1663279200000|2022-09-15 22:00:00|912.5|903|910.4|905.4|912.6|906.2|910.4|903|26
1663279500000|2022-09-15 22:05:00|910.5|905.5|908.3|903.3|910.5|905.5|908.2|903.2|9
1663279800000|2022-09-15 22:10:00|908.2|903.2|908.7|903.7|908.7|903.7|908.2|903.2|7
1663280100000|2022-09-15 22:15:00|908.6|903.6|908.4|903.4|908.6|903.6|908.2|903.2|5
1663280400000|2022-09-15 22:20:00|908.5|903.5|908.3|903.3|908.5|903.5|908|903|19
1663280700000|2022-09-15 22:25:00|908.4|903.4|907.6|902.6|908.4|903.4|907.5|902.5|66
1663281000000|2022-09-15 22:30:00|907.8|902.8|907.4|902.4|908.2|903.2|907.1|902.1|38
1663281300000|2022-09-15 22:35:00|907.5|902.5|906.9|901.9|907.6|902.6|906.4|901.4|26
1663281600000|2022-09-15 22:40:00|907|902|906.9|901.9|907|902|906.5|901.5|20
1663281900000|2022-09-15 22:45:00|906.8|901.8|906.2|901.2|906.8|901.8|906.1|901.1|30
1663282200000|2022-09-15 22:50:00|906.1|901.1|906.9|901.9|907|902|905.9|900.9|44
1663282500000|2022-09-15 22:55:00|907|902|906.9|901.9|908|903|906.7|901.7|49
1663282800000|2022-09-15 23:00:00|906.8|901.8|906.8|901.8|907.2|902.2|906.8|901.8|59
1663283100000|2022-09-15 23:05:00|906.9|901.9|907.1|902.1|907.2|902.2|906.7|901.7|44
1663283400000|2022-09-15 23:10:00|907.2|902.2|907.2|902.2|907.2|902.2|906.8|901.8|28
1663283700000|2022-09-15 23:15:00|907.1|902.1|906.8|901.8|907.1|902.1|906.4|901.4|16
1663284000000|2022-09-15 23:20:00|906.9|901.9|906.6|901.6|906.9|901.9|906.5|901.5|26
1663284300000|2022-09-15 23:25:00|906.5|901.5|906.7|901.7|907.3|902.3|906.3|901.3|44
1663284600000|2022-09-15 23:30:00|906.6|901.6|906.8|901.8|907|902|906.6|901.6|13
1663284900000|2022-09-15 23:35:00|906.7|901.7|906.8|901.8|906.8|901.8|906.7|901.7|6
1663285200000|2022-09-15 23:40:00|906.9|901.9|906.8|901.8|907.1|902.1|906.7|901.7|30
1663285500000|2022-09-15 23:45:00|906.9|901.9|907.8|902.8|908.5|903.5|906.8|901.8|68
1663285800000|2022-09-15 23:50:00|908.1|903.1|909.4|904.4|909.6|904.6|907.7|902.7|33
1663286100000|2022-09-15 23:55:00|909.5|904.5|909.2|904.2|909.9|904.9|908.9|903.9|35
1663286400000|2022-09-16 00:00:00|909.1|904.1|907.9|902.9|909.4|904.4|907.1|902.1|103
1663286700000|2022-09-16 00:05:00|908|903|907.5|902.5|908|903|906.4|901.4|59
1663287000000|2022-09-16 00:10:00|907.4|902.4|907.2|902.2|907.9|902.9|907.2|902.2|33
1663287300000|2022-09-16 00:15:00|907.1|902.1|907.8|902.8|907.9|902.9|906.6|901.6|54
1663287600000|2022-09-16 00:20:00|907.7|902.7|908.7|903.7|909|904|907.7|902.7|45
1663287900000|2022-09-16 00:25:00|908.9|903.9|907.8|902.8|909|904|907.7|902.7|58
1663288200000|2022-09-16 00:30:00|907.7|902.7|908.1|903.1|908.3|903.3|907.3|902.3|50
1663288500000|2022-09-16 00:35:00|908.2|903.2|909|904|909.3|904.3|908.2|903.2|64
1663288800000|2022-09-16 00:40:00|908.9|903.9|909|904|909.2|904.2|908.6|903.6|51
1663289100000|2022-09-16 00:45:00|909.1|904.1|909.3|904.3|909.7|904.7|908.7|903.7|43
1663289400000|2022-09-16 00:50:00|909.2|904.2|909.2|904.2|909.5|904.5|909|904|82
1663289700000|2022-09-16 00:55:00|909.3|904.3|908|903|909.4|904.4|908|903|62
1663290000000|2022-09-16 01:00:00|908.1|903.1|910.8|905.8|910.9|905.9|908.1|903.1|98
1663290300000|2022-09-16 01:05:00|910.9|905.9|911.3|906.3|911.4|906.4|910.5|905.5|52
1663290600000|2022-09-16 01:10:00|911.1|906.1|911.5|906.5|911.6|906.6|911|906|55
1663290900000|2022-09-16 01:15:00|911.4|906.4|909.5|904.5|911.4|906.4|909.5|904.5|112
1663291200000|2022-09-16 01:20:00|909.4|904.4|909.7|904.7|910.2|905.2|908.9|903.9|53
1663291500000|2022-09-16 01:25:00|909.6|904.6|909.7|904.7|910.1|905.1|909.3|904.3|65
1663291800000|2022-09-16 01:30:00|909.8|904.8|909|904|910.6|905.6|908.9|903.9|72
1663292100000|2022-09-16 01:35:00|908.9|903.9|909.2|904.2|909.3|904.3|908.5|903.5|55
1663292400000|2022-09-16 01:40:00|909.3|904.3|907.9|902.9|909.3|904.3|907.9|902.9|42
1663292700000|2022-09-16 01:45:00|908.1|903.1|907.8|902.8|908.5|903.5|907.6|902.6|61
1663293000000|2022-09-16 01:50:00|907.7|902.7|907.6|902.6|908.4|903.4|907.3|902.3|61
1663293300000|2022-09-16 01:55:00|907.5|902.5|907.5|902.5|908.3|903.3|906.9|901.9|28
1663293600000|2022-09-16 02:00:00|907.3|902.3|909.1|904.1|909.5|904.5|907.3|902.3|52
1663293900000|2022-09-16 02:05:00|909|904|908.8|903.8|909.4|904.4|908.5|903.5|76
1663294200000|2022-09-16 02:10:00|908.7|903.7|908.4|903.4|909.1|904.1|908.1|903.1|112
1663294500000|2022-09-16 02:15:00|908.3|903.3|907.2|902.2|908.4|903.4|906.9|901.9|57
1663294800000|2022-09-16 02:20:00|907.4|902.4|907.6|902.6|908.2|903.2|907|902|93
1663295100000|2022-09-16 02:25:00|907.7|902.7|906.7|901.7|908|903|906.6|901.6|106
1663295400000|2022-09-16 02:30:00|906.8|901.8|907.7|902.7|908.3|903.3|906.7|901.7|105
1663295700000|2022-09-16 02:35:00|907.9|902.9|907.7|902.7|907.9|902.9|907.1|902.1|72
1663296000000|2022-09-16 02:40:00|908|903|907|902|908.2|903.2|906.9|901.9|49
1663296300000|2022-09-16 02:45:00|906.9|901.9|906.5|901.5|907|902|906.1|901.1|60
1663296600000|2022-09-16 02:50:00|906.4|901.4|907|902|907.5|902.5|906.3|901.3|43
1663296900000|2022-09-16 02:55:00|906.9|901.9|907.8|902.8|907.9|902.9|906.8|901.8|68
1663297200000|2022-09-16 03:00:00|907.7|902.7|907|902|908|903|907|902|66
1663297500000|2022-09-16 03:05:00|906.8|901.8|907.2|902.2|907.4|902.4|906.8|901.8|51
1663297800000|2022-09-16 03:10:00|907.1|902.1|906.6|901.6|907.5|902.5|906.5|901.5|67
1663298100000|2022-09-16 03:15:00|906.7|901.7|906.8|901.8|907|902|906.1|901.1|64
1663298400000|2022-09-16 03:20:00|906.7|901.7|906.9|901.9|907.1|902.1|906.6|901.6|60
1663298700000|2022-09-16 03:25:00|906.6|901.6|908.2|903.2|908.3|903.3|906.5|901.5|42
1663299000000|2022-09-16 03:30:00|908.1|903.1|908.5|903.5|908.6|903.6|907.5|902.5|75
1663299300000|2022-09-16 03:35:00|908.4|903.4|909.2|904.2|909.3|904.3|908.4|903.4|36
1663299600000|2022-09-16 03:40:00|909.3|904.3|908.8|903.8|909.3|904.3|908.8|903.8|35
1663299900000|2022-09-16 03:45:00|909|904|908.4|903.4|909.1|904.1|908.3|903.3|39
1663300200000|2022-09-16 03:50:00|908.5|903.5|908.9|903.9|909.1|904.1|908.4|903.4|40
1663300500000|2022-09-16 03:55:00|908.8|903.8|909.4|904.4|909.4|904.4|908.6|903.6|49
1663300800000|2022-09-16 04:00:00|909.3|904.3|909.7|904.7|909.8|904.8|908.9|903.9|43
1663301100000|2022-09-16 04:05:00|909.8|904.8|909.8|904.8|910.3|905.3|909.6|904.6|59
1663301400000|2022-09-16 04:10:00|909.7|904.7|909.1|904.1|909.7|904.7|908.9|903.9|45
1663301700000|2022-09-16 04:15:00|909.2|904.2|909|904|909.4|904.4|908.8|903.8|69
1663302000000|2022-09-16 04:20:00|908.9|903.9|908.4|903.4|909.1|904.1|908.4|903.4|26
1663302300000|2022-09-16 04:25:00|908.3|903.3|908.2|903.2|909|904|908.1|903.1|32
1663302600000|2022-09-16 04:30:00|908.1|903.1|909.1|904.1|909.2|904.2|908.1|903.1|55
1663302900000|2022-09-16 04:35:00|909|904|909.1|904.1|909.9|904.9|908.9|903.9|39
1663303200000|2022-09-16 04:40:00|909.2|904.2|909.4|904.4|909.8|904.8|909.2|904.2|38
1663303500000|2022-09-16 04:45:00|909.3|904.3|909|904|909.4|904.4|908.6|903.6|36
1663303800000|2022-09-16 04:50:00|908.8|903.8|908.2|903.2|909|904|907.9|902.9|23
1663304100000|2022-09-16 04:55:00|908.3|903.3|908|903|908.8|903.8|908|903|29
1663304400000|2022-09-16 05:00:00|908.1|903.1|907.5|902.5|908.5|903.5|907.5|902.5|60
1663304700000|2022-09-16 05:05:00|907.4|902.4|907.6|902.6|907.9|902.9|907.2|902.2|43
1663305000000|2022-09-16 05:10:00|907.5|902.5|907.3|902.3|908.1|903.1|907|902|62
1663305300000|2022-09-16 05:15:00|907.2|902.2|907.3|902.3|907.6|902.6|906.9|901.9|60
1663305600000|2022-09-16 05:20:00|907.2|902.2|906.7|901.7|907.3|902.3|906.6|901.6|47
1663305900000|2022-09-16 05:25:00|906.5|901.5|906.6|901.6|906.7|901.7|906|901|35
1663306200000|2022-09-16 05:30:00|906.7|901.7|906.9|901.9|907.1|902.1|906.4|901.4|90
1663306500000|2022-09-16 05:35:00|906.8|901.8|907|902|907.3|902.3|906.1|901.1|73
1663306800000|2022-09-16 05:40:00|906.8|901.8|906|901|906.8|901.8|905.9|900.9|71
1663307100000|2022-09-16 05:45:00|906.1|901.1|906|901|906.3|901.3|905.8|900.8|67
1663307400000|2022-09-16 05:50:00|906.1|901.1|906.1|901.1|906.5|901.5|905.9|900.9|58
1663307700000|2022-09-16 05:55:00|906|901|906.3|901.3|906.3|901.3|905.9|900.9|53
1663308000000|2022-09-16 06:00:00|906.2|901.2|906.7|901.7|907.4|902.4|905.7|900.7|74
1663308300000|2022-09-16 06:05:00|906.8|901.8|907.1|902.1|907.7|902.7|906.5|901.5|77
1663308600000|2022-09-16 06:10:00|907.2|902.2|902|897|907.3|902.3|901.5|896.5|94
1663308900000|2022-09-16 06:15:00|902.7|897.7|903.3|898.3|904.1|899.1|901.9|896.9|131
1663309200000|2022-09-16 06:20:00|903.2|898.2|904|899|904|899|903|898|90
1663309500000|2022-09-16 06:25:00|903.9|898.9|902.7|897.7|904.1|899.1|902.5|897.5|131
1663309800000|2022-09-16 06:30:00|902.6|897.6|901.4|896.4|902.9|897.9|900.6|895.6|125
1663310100000|2022-09-16 06:35:00|901.6|896.6|900.3|895.3|902.3|897.3|900.3|895.3|82
1663310400000|2022-09-16 06:40:00|900.5|895.5|900.2|895.2|901.1|896.1|900.1|895.1|84
1663310700000|2022-09-16 06:45:00|900.1|895.1|898.6|893.6|900.2|895.2|898.4|893.4|70
1663311000000|2022-09-16 06:50:00|898.7|893.7|899.8|894.8|899.8|894.8|898.6|893.6|73
1663311300000|2022-09-16 06:55:00|900.2|895.2|900.3|895.3|900.9|895.9|900|895|59
1663311600000|2022-09-16 07:00:00|900.2|895.2|901.3|896.3|901.9|896.9|899.6|894.6|90
1663311900000|2022-09-16 07:05:00|901.4|896.4|901|896|903.4|898.4|900.7|895.7|78
1663312200000|2022-09-16 07:10:00|900.9|895.9|898.9|893.9|901|896|898.5|893.5|69
1663312500000|2022-09-16 07:15:00|898.5|893.5|898.8|893.8|900.2|895.2|898.5|893.5|88
1663312800000|2022-09-16 07:20:00|898.3|893.3|896.4|891.4|898.4|893.4|896.4|891.4|134
1663313100000|2022-09-16 07:25:00|896.3|891.3|895.4|890.4|896.8|891.8|893.7|888.7|100
1663313400000|2022-09-16 07:30:00|895.5|890.5|895.7|890.7|897.3|892.3|894.2|889.2|89
1663313700000|2022-09-16 07:35:00|895.6|890.6|894.6|889.6|895.6|890.6|894.2|889.2|40
1663314000000|2022-09-16 07:40:00|894.5|889.5|895|890|895.3|890.3|893.5|888.5|53
1663314300000|2022-09-16 07:45:00|894.9|889.9|893.1|888.1|894.9|889.9|893|888|52
1663314600000|2022-09-16 07:50:00|893|888|894|889|894.3|889.3|893|888|21
1663314900000|2022-09-16 07:55:00|893.7|888.7|896|891|896|891|893|888|34
1663315200000|2022-09-16 08:00:00|895.6|890.6|897|892|898.7|893.7|893.8|888.8|65
1663315500000|2022-09-16 08:05:00|896.9|891.9|895.1|890.1|897.4|892.4|895|890|50
1663315800000|2022-09-16 08:10:00|895.2|890.2|894.3|889.3|895.2|890.2|894.1|889.1|30
1663316100000|2022-09-16 08:15:00|894.2|889.2|893.5|888.5|894.7|889.7|892.1|887.1|33
1663316400000|2022-09-16 08:20:00|893.4|888.4|893.4|888.4|895.4|890.4|893.4|888.4|62
1663316700000|2022-09-16 08:25:00|893.3|888.3|893.6|888.6|893.6|888.6|893|888|48
1663317000000|2022-09-16 08:30:00|893.9|888.9|893|888|894|889|892|887|81
1663317300000|2022-09-16 08:35:00|892.8|887.8|892.2|887.2|893.9|888.9|892.1|887.1|90
1663317600000|2022-09-16 08:40:00|892.5|887.5|892.8|887.8|893.6|888.6|892.2|887.2|82
1663317900000|2022-09-16 08:45:00|892.9|887.9|894.4|889.4|894.9|889.9|892.8|887.8|110
1663318200000|2022-09-16 08:50:00|894.5|889.5|894.8|889.8|894.9|889.9|893.3|888.3|78
1663318500000|2022-09-16 08:55:00|894.9|889.9|893.7|888.7|895.1|890.1|893.5|888.5|80
1663318800000|2022-09-16 09:00:00|893.8|888.8|895.9|890.9|896.1|891.1|893.7|888.7|40
1663319100000|2022-09-16 09:05:00|895.8|890.8|896.4|891.4|896.6|891.6|895.4|890.4|103
1663319400000|2022-09-16 09:10:00|896.5|891.5|897.1|892.1|897.3|892.3|896.2|891.2|51
1663319700000|2022-09-16 09:15:00|897|892|896.5|891.5|897.5|892.5|896.2|891.2|82
1663320000000|2022-09-16 09:20:00|896.6|891.6|897.1|892.1|898|893|896.5|891.5|86
1663320300000|2022-09-16 09:25:00|897|892|896.7|891.7|897.4|892.4|896.7|891.7|42
1663320600000|2022-09-16 09:30:00|896.8|891.8|897.4|892.4|897.4|892.4|896.7|891.7|69
1663320900000|2022-09-16 09:35:00|897.3|892.3|897.4|892.4|898.1|893.1|897.3|892.3|50
1663321200000|2022-09-16 09:40:00|897.5|892.5|895.2|890.2|897.5|892.5|895.1|890.1|53
1663321500000|2022-09-16 09:45:00|895.1|890.1|894.7|889.7|895.1|890.1|894.6|889.6|48
1663321800000|2022-09-16 09:50:00|894.8|889.8|895.1|890.1|895.9|890.9|894.7|889.7|55
1663322100000|2022-09-16 09:55:00|895|890|894.7|889.7|895.1|890.1|894.4|889.4|46
1663322400000|2022-09-16 10:00:00|894.2|889.2|893.3|888.3|895.2|890.2|893.2|888.2|46
1663322700000|2022-09-16 10:05:00|893.4|888.4|892.4|887.4|894|889|892.3|887.3|67
1663323000000|2022-09-16 10:10:00|892.5|887.5|892.8|887.8|892.9|887.9|891.8|886.8|47
1663323300000|2022-09-16 10:15:00|892.7|887.7|894.7|889.7|894.7|889.7|892.7|887.7|68
1663323600000|2022-09-16 10:20:00|894.6|889.6|895.4|890.4|895.7|890.7|894.6|889.6|67
1663323900000|2022-09-16 10:25:00|895.2|890.2|894.9|889.9|895.8|890.8|894.9|889.9|66
1663324200000|2022-09-16 10:30:00|895|890|894.8|889.8|895|890|893.9|888.9|43
1663324500000|2022-09-16 10:35:00|894.7|889.7|894.9|889.9|895.6|890.6|894.7|889.7|39
1663324800000|2022-09-16 10:40:00|895.3|890.3|896.4|891.4|896.8|891.8|895.3|890.3|64
1663325100000|2022-09-16 10:45:00|896.5|891.5|895.4|890.4|896.7|891.7|895|890|49
1663325400000|2022-09-16 10:50:00|895.5|890.5|896|891|896.8|891.8|895.5|890.5|79
1663325700000|2022-09-16 10:55:00|895.9|890.9|896.8|891.8|897.4|892.4|895.9|890.9|53
1663326000000|2022-09-16 11:00:00|896.7|891.7|895.9|890.9|896.9|891.9|895.8|890.8|75
1663326300000|2022-09-16 11:05:00|895.8|890.8|895.8|890.8|896.1|891.1|895.7|890.7|67
1663326600000|2022-09-16 11:10:00|895.7|890.7|894.7|889.7|895.7|890.7|894.2|889.2|68
1663326900000|2022-09-16 11:15:00|894.8|889.8|893.8|888.8|895|890|893.8|888.8|66
1663327200000|2022-09-16 11:20:00|893.7|888.7|891.8|886.8|893.8|888.8|891.6|886.6|51
1663327500000|2022-09-16 11:25:00|891.9|886.9|891.9|886.9|892.9|887.9|891.9|886.9|74
1663327800000|2022-09-16 11:30:00|891.7|886.7|891.7|886.7|892.4|887.4|890.5|885.5|52
1663328100000|2022-09-16 11:35:00|891.6|886.6|893.7|888.7|893.7|888.7|891.4|886.4|71
1663328400000|2022-09-16 11:40:00|893.5|888.5|893.2|888.2|893.5|888.5|892.5|887.5|71
1663328700000|2022-09-16 11:45:00|893.1|888.1|895.3|890.3|896.1|891.1|893.1|888.1|53
1663329000000|2022-09-16 11:50:00|895.6|890.6|895.9|890.9|896.2|891.2|895.2|890.2|62
1663329300000|2022-09-16 11:55:00|895.8|890.8|895.3|890.3|895.8|890.8|895|890|29
1663329600000|2022-09-16 12:00:00|895.2|890.2|892.2|887.2|895.4|890.4|892.2|887.2|199
1663329900000|2022-09-16 12:05:00|892.3|887.3|891.9|886.9|893.7|888.7|891.9|886.9|137
1663330200000|2022-09-16 12:10:00|892|887|892.7|887.7|892.9|887.9|891.5|886.5|92
1663330500000|2022-09-16 12:15:00|892.9|887.9|895.9|890.9|896.5|891.5|892.9|887.9|122
1663330800000|2022-09-16 12:20:00|896.2|891.2|898.1|893.1|898.4|893.4|896.2|891.2|208
1663331100000|2022-09-16 12:25:00|899|894|897.5|892.5|899|894|896.3|891.3|192
1663331400000|2022-09-16 12:30:00|897.3|892.3|896.5|891.5|897.9|892.9|896.2|891.2|111
1663331700000|2022-09-16 12:35:00|896.7|891.7|897.2|892.2|899.3|894.3|896.6|891.6|125
1663332000000|2022-09-16 12:40:00|897.3|892.3|898.3|893.3|898.6|893.6|896.9|891.9|94
1663332300000|2022-09-16 12:45:00|898.7|893.7|898.1|893.1|899|894|896.8|891.8|142
1663332600000|2022-09-16 12:50:00|898.2|893.2|897.3|892.3|898.3|893.3|897.2|892.2|142
1663332900000|2022-09-16 12:55:00|897.2|892.2|895.6|890.6|898.3|893.3|895.5|890.5|163
1663333200000|2022-09-16 13:00:00|895.5|890.5|895.2|890.2|897.4|892.4|894.7|889.7|239
1663333500000|2022-09-16 13:05:00|895.1|890.1|895.9|890.9|896.7|891.7|895|890|199
1663333800000|2022-09-16 13:10:00|896|891|895.2|890.2|896.8|891.8|894.8|889.8|152
1663334100000|2022-09-16 13:15:00|895.1|890.1|895.5|890.5|896.4|891.4|894|889|161
1663334400000|2022-09-16 13:20:00|895.6|890.6|896.2|891.2|897.5|892.5|894.4|889.4|198
1663334700000|2022-09-16 13:25:00|896|891|897.8|892.8|898.2|893.2|895.2|890.2|168
1663335000000|2022-09-16 13:30:00|897.9|892.9|897|892|898.6|893.6|896.7|891.7|268
1663335300000|2022-09-16 13:35:00|896.6|891.6|897.1|892.1|898.5|893.5|896.1|891.1|232
1663335600000|2022-09-16 13:40:00|897.2|892.2|895.1|890.1|897.5|892.5|894.5|889.5|217
1663335900000|2022-09-16 13:45:00|895|890|894.9|889.9|896.4|891.4|894|889|243
1663336200000|2022-09-16 13:50:00|895.1|890.1|895.1|890.1|897|892|894.8|889.8|225
1663336500000|2022-09-16 13:55:00|895|890|899.1|894.1|899.1|894.1|894.9|889.9|222
1663336800000|2022-09-16 14:00:00|899|894|898.8|893.8|900.2|895.2|896.8|891.8|411
1663337100000|2022-09-16 14:05:00|898.7|893.7|901.7|896.7|902.5|897.5|898.2|893.2|356
1663337400000|2022-09-16 14:10:00|901.6|896.6|904.3|899.3|906.6|901.6|901.5|896.5|264
1663337700000|2022-09-16 14:15:00|904.4|899.4|903.8|898.8|905.3|900.3|903.1|898.1|312
1663338000000|2022-09-16 14:20:00|904|899|904.7|899.7|905.5|900.5|901.4|896.4|317
1663338300000|2022-09-16 14:25:00|904.5|899.5|904.9|899.9|905.7|900.7|903.8|898.8|251
1663338600000|2022-09-16 14:30:00|905.7|900.7|905.9|900.9|906.1|901.1|903.7|898.7|232
1663338900000|2022-09-16 14:35:00|905.7|900.7|904.1|899.1|906.3|901.3|903|898|340
1663339200000|2022-09-16 14:40:00|904|899|904.9|899.9|906.4|901.4|904|899|280
1663339500000|2022-09-16 14:45:00|905.4|900.4|906.3|901.3|906.9|901.9|904.8|899.8|306
1663339800000|2022-09-16 14:50:00|906.7|901.7|905.4|900.4|906.9|901.9|905.3|900.3|314
1663340100000|2022-09-16 14:55:00|905.3|900.3|904.1|899.1|906|901|903.6|898.6|301
1663340400000|2022-09-16 15:00:00|904.2|899.2|906.5|901.5|907.4|902.4|904.2|899.2|224
1663340700000|2022-09-16 15:05:00|906.4|901.4|907.6|902.6|908.1|903.1|906.4|901.4|185
1663341000000|2022-09-16 15:10:00|907.5|902.5|905.2|900.2|907.6|902.6|905|900|163
1663341300000|2022-09-16 15:15:00|905.3|900.3|906.6|901.6|907|902|905.3|900.3|200
1663341600000|2022-09-16 15:20:00|906.5|901.5|906.1|901.1|906.9|901.9|905.7|900.7|162
1663341900000|2022-09-16 15:25:00|906|901|906.5|901.5|907.2|902.2|905.9|900.9|151
1663342200000|2022-09-16 15:30:00|906.6|901.6|906.9|901.9|907|902|905.8|900.8|136
1663342500000|2022-09-16 15:35:00|907|902|906.1|901.1|907.5|902.5|905.8|900.8|190
1663342800000|2022-09-16 15:40:00|906|901|906|901|906.9|901.9|905.5|900.5|115
1663343100000|2022-09-16 15:45:00|905.9|900.9|906.6|901.6|906.7|901.7|905.3|900.3|165
1663343400000|2022-09-16 15:50:00|906.7|901.7|908.7|903.7|909.6|904.6|906.2|901.2|171
1663343700000|2022-09-16 15:55:00|908.9|903.9|908.6|903.6|909.5|904.5|908.4|903.4|121
1663344000000|2022-09-16 16:00:00|908.5|903.5|909|904|909.7|904.7|907.9|902.9|218
1663344300000|2022-09-16 16:05:00|908.8|903.8|909.7|904.7|910.3|905.3|908.8|903.8|197
1663344600000|2022-09-16 16:10:00|909.8|904.8|907.8|902.8|910.1|905.1|907.5|902.5|168
1663344900000|2022-09-16 16:15:00|907.7|902.7|907.2|902.2|907.8|902.8|906.4|901.4|112
1663345200000|2022-09-16 16:20:00|907.1|902.1|907.3|902.3|907.3|902.3|906.7|901.7|74
1663345500000|2022-09-16 16:25:00|907.1|902.1|906.2|901.2|907.4|902.4|906|901|113
1663345800000|2022-09-16 16:30:00|906.1|901.1|905|900|906.3|901.3|904.5|899.5|95
1663346100000|2022-09-16 16:35:00|905.1|900.1|906.9|901.9|907.3|902.3|904.9|899.9|96
1663346400000|2022-09-16 16:40:00|906.8|901.8|907.2|902.2|907.6|902.6|906.7|901.7|68
1663346700000|2022-09-16 16:45:00|906.8|901.8|906.9|901.9|907.1|902.1|906.3|901.3|74
1663347000000|2022-09-16 16:50:00|906.8|901.8|906.5|901.5|907.6|902.6|906.5|901.5|94
1663347300000|2022-09-16 16:55:00|906.6|901.6|906.2|901.2|907|902|906.2|901.2|88
1663347600000|2022-09-16 17:00:00|906|901|907.2|902.2|907.4|902.4|905.7|900.7|140
1663347900000|2022-09-16 17:05:00|907.1|902.1|907.6|902.6|907.8|902.8|906.9|901.9|102
1663348200000|2022-09-16 17:10:00|907.7|902.7|908.8|903.8|909.6|904.6|907.7|902.7|132
1663348500000|2022-09-16 17:15:00|908.7|903.7|908.6|903.6|909.2|904.2|908.5|903.5|95
1663348800000|2022-09-16 17:20:00|908.5|903.5|908.4|903.4|908.6|903.6|907.8|902.8|103
1663349100000|2022-09-16 17:25:00|908.5|903.5|908.5|903.5|908.7|903.7|908.1|903.1|92
1663349400000|2022-09-16 17:30:00|908.6|903.6|909.4|904.4|909.8|904.8|908.2|903.2|96
1663349700000|2022-09-16 17:35:00|909.3|904.3|909.9|904.9|910.4|905.4|909.3|904.3|135
1663350000000|2022-09-16 17:40:00|909.8|904.8|909.3|904.3|910.5|905.5|909.1|904.1|99
1663350300000|2022-09-16 17:45:00|909.2|904.2|909.1|904.1|909.5|904.5|909|904|55
1663350600000|2022-09-16 17:50:00|909|904|908.7|903.7|909.1|904.1|908.4|903.4|91
1663350900000|2022-09-16 17:55:00|908.6|903.6|907.9|902.9|909.2|904.2|907.8|902.8|96
1663351200000|2022-09-16 18:00:00|908.1|903.1|908.8|903.8|909.2|904.2|908.1|903.1|61
1663351500000|2022-09-16 18:05:00|908.9|903.9|908.7|903.7|909.3|904.3|908.4|903.4|77
1663351800000|2022-09-16 18:10:00|908.8|903.8|909.1|904.1|909.1|904.1|908.4|903.4|65
1663352100000|2022-09-16 18:15:00|909|904|908.4|903.4|909.7|904.7|908.2|903.2|76
1663352400000|2022-09-16 18:20:00|908.3|903.3|908.9|903.9|909.1|904.1|908.1|903.1|76
1663352700000|2022-09-16 18:25:00|909|904|909.7|904.7|910.3|905.3|908.9|903.9|107
1663353000000|2022-09-16 18:30:00|909.6|904.6|910.4|905.4|910.4|905.4|909.5|904.5|132
1663353300000|2022-09-16 18:35:00|910.3|905.3|910.3|905.3|910.9|905.9|910|905|112
1663353600000|2022-09-16 18:40:00|910.1|905.1|910.4|905.4|910.5|905.5|909.6|904.6|45
1663353900000|2022-09-16 18:45:00|910.2|905.2|910.4|905.4|910.7|905.7|909.6|904.6|95
1663354200000|2022-09-16 18:50:00|910.3|905.3|910.7|905.7|910.9|905.9|909.9|904.9|86
1663354500000|2022-09-16 18:55:00|910.8|905.8|911|906|911.3|906.3|910.2|905.2|105
1663354800000|2022-09-16 19:00:00|910.9|905.9|911.7|906.7|912.2|907.2|910.6|905.6|128
1663355100000|2022-09-16 19:05:00|911.8|906.8|911.3|906.3|912.8|907.8|911.3|906.3|125
1663355400000|2022-09-16 19:10:00|911.4|906.4|910|905|911.4|906.4|910|905|132
1663355700000|2022-09-16 19:15:00|910.1|905.1|909.4|904.4|910.6|905.6|909.1|904.1|112
1663356000000|2022-09-16 19:20:00|909.5|904.5|910.3|905.3|910.8|905.8|909.4|904.4|135
1663356300000|2022-09-16 19:25:00|910.2|905.2|909.9|904.9|910.6|905.6|909.9|904.9|88
1663356600000|2022-09-16 19:30:00|910.1|905.1|909.8|904.8|910.6|905.6|909.3|904.3|104
1663356900000|2022-09-16 19:35:00|909.9|904.9|910.3|905.3|910.4|905.4|909.8|904.8|83
1663357200000|2022-09-16 19:40:00|910.4|905.4|910.9|905.9|911|906|910.3|905.3|82
1663357500000|2022-09-16 19:45:00|910.5|905.5|911|906|911.1|906.1|910.1|905.1|80
1663357800000|2022-09-16 19:50:00|910.9|905.9|911.2|906.2|911.7|906.7|910.7|905.7|75
1663358100000|2022-09-16 19:55:00|911.3|906.3|911|906|911.8|906.8|910.8|905.8|107
1663358400000|2022-09-16 20:00:00|911.1|906.1|911|906|911.6|906.6|910.9|905.9|54
1663358700000|2022-09-16 20:05:00|911.1|906.1|910.9|905.9|911.2|906.2|910.8|905.8|77
1663359000000|2022-09-16 20:10:00|911|906|910.7|905.7|911.3|906.3|910.7|905.7|123
1663359300000|2022-09-16 20:15:00|910.6|905.6|911|906|911.2|906.2|910.6|905.6|35
1663359600000|2022-09-16 20:20:00|911.1|906.1|910.9|905.9|911.5|906.5|910.8|905.8|37
1663359900000|2022-09-16 20:25:00|910.8|905.8|911.3|906.3|911.4|906.4|910.7|905.7|30
1663360200000|2022-09-16 20:30:00|911.4|906.4|911.2|906.2|911.4|906.4|911|906|19
1663360500000|2022-09-16 20:35:00|911.1|906.1|911.1|906.1|911.3|906.3|911|906|15
1663360800000|2022-09-16 20:40:00|911.2|906.2|910.6|905.6|911.2|906.2|910.6|905.6|29
1663361100000|2022-09-16 20:45:00|910.4|905.4|910.9|905.9|911|906|910.3|905.3|23
1663361400000|2022-09-16 20:50:00|911|906|910.9|905.9|911.2|906.2|910.7|905.7|8
1663361700000|2022-09-16 20:55:00|910.8|905.8|912.6|901.6|914.5|905.8|910.8|901|13
1663538400000|2022-09-18 22:00:00|915.3|906.6|909.9|904.9|915.3|907.3|909.6|904.6|135
1663538700000|2022-09-18 22:05:00|910|905|908.9|903.9|910.6|905.6|908.8|903.8|131
1663539000000|2022-09-18 22:10:00|908.5|903.5|908.5|903.5|909.2|904.2|908.2|903.2|30
1663539300000|2022-09-18 22:15:00|908.3|903.3|909.7|904.7|910.2|905.2|908.1|903.1|97
1663539600000|2022-09-18 22:20:00|909.6|904.6|909.1|904.1|910.2|905.2|908.6|903.6|65
1663539900000|2022-09-18 22:25:00|909|904|908.8|903.8|910.1|905.1|908.7|903.7|45
1663540200000|2022-09-18 22:30:00|908.7|903.7|908.3|903.3|909.9|904.9|908.3|903.3|68
1663540500000|2022-09-18 22:35:00|908.8|903.8|909|904|910.5|905.5|908.8|903.8|38
1663540800000|2022-09-18 22:40:00|909.1|904.1|909.2|904.2|909.4|904.4|909.1|904.1|12
1663541100000|2022-09-18 22:45:00|909.3|904.3|909.6|904.6|909.7|904.7|909.3|904.3|19
1663541400000|2022-09-18 22:50:00|909.5|904.5|910.6|905.6|910.6|905.6|909.5|904.5|29
1663541700000|2022-09-18 22:55:00|910.7|905.7|910.8|905.8|912.3|907.3|910.1|905.1|54
1663542000000|2022-09-18 23:00:00|910.7|905.7|911.7|906.7|912|907|910.4|905.4|53
1663542300000|2022-09-18 23:05:00|911.5|906.5|911.2|906.2|912.6|907.6|911|906|42
1663542600000|2022-09-18 23:10:00|911.3|906.3|912.1|907.1|912.5|907.5|911.3|906.3|32
1663542900000|2022-09-18 23:15:00|912|907|911.6|906.6|912.4|907.4|911.6|906.6|46
1663543200000|2022-09-18 23:20:00|911.8|906.8|912.4|907.4|913.8|908.8|911.7|906.7|44
1663543500000|2022-09-18 23:25:00|912.5|907.5|912.6|907.6|913.4|908.4|912.4|907.4|33
1663543800000|2022-09-18 23:30:00|912.7|907.7|912.4|907.4|913|908|912|907|43
1663544100000|2022-09-18 23:35:00|912.8|907.8|912.4|907.4|913.1|908.1|912.3|907.3|22
1663544400000|2022-09-18 23:40:00|912.5|907.5|913.3|908.3|913.7|908.7|912.4|907.4|35
1663544700000|2022-09-18 23:45:00|913.7|908.7|913|908|914.4|909.4|912.2|907.2|55
1663545000000|2022-09-18 23:50:00|912.9|907.9|911.3|906.3|913.5|908.5|911.3|906.3|66
1663545300000|2022-09-18 23:55:00|911.6|906.6|912.9|907.9|912.9|907.9|911.4|906.4|49
1663545600000|2022-09-19 00:00:00|913|908|913.5|908.5|914.8|909.8|913|908|56
1663545900000|2022-09-19 00:05:00|913.6|908.6|914.4|909.4|915.8|910.8|913.6|908.6|108
1663546200000|2022-09-19 00:10:00|914.3|909.3|911.1|906.1|914.6|909.6|910.9|905.9|84
1663546500000|2022-09-19 00:15:00|911.2|906.2|911.4|906.4|911.5|906.5|910.9|905.9|22
1663546800000|2022-09-19 00:20:00|911.3|906.3|912.3|907.3|912.3|907.3|911.3|906.3|32
1663547100000|2022-09-19 00:25:00|912.2|907.2|912.8|907.8|913.6|908.6|912.2|907.2|36
1663547400000|2022-09-19 00:30:00|913|908|912.7|907.7|913.4|908.4|911.8|906.8|69
1663547700000|2022-09-19 00:35:00|912.8|907.8|911.9|906.9|913.1|908.1|911.7|906.7|79
1663548000000|2022-09-19 00:40:00|912|907|913|908|913.4|908.4|911.7|906.7|56
1663548300000|2022-09-19 00:45:00|913.1|908.1|912.3|907.3|913.1|908.1|912|907|65
1663548600000|2022-09-19 00:50:00|912.4|907.4|912|907|912.6|907.6|911.8|906.8|37
1663548900000|2022-09-19 00:55:00|912.1|907.1|912.4|907.4|912.5|907.5|911.8|906.8|37
1663549200000|2022-09-19 01:00:00|912.3|907.3|911.4|906.4|912.4|907.4|911.4|906.4|163
1663549500000|2022-09-19 01:05:00|911.5|906.5|912.6|907.6|912.7|907.7|911.5|906.5|39
1663549800000|2022-09-19 01:10:00|912.7|907.7|911.8|906.8|913|908|911.8|906.8|41
1663550100000|2022-09-19 01:15:00|911.9|906.9|911|906|911.9|906.9|910.7|905.7|34
1663550400000|2022-09-19 01:20:00|910.9|905.9|910.8|905.8|911.7|906.7|910.2|905.2|91
1663550700000|2022-09-19 01:25:00|910.7|905.7|911.8|906.8|911.9|906.9|910.7|905.7|33
1663551000000|2022-09-19 01:30:00|912.1|907.1|911.1|906.1|912.7|907.7|910.8|905.8|55
1663551300000|2022-09-19 01:35:00|911.2|906.2|911|906|911.4|906.4|910.5|905.5|40
1663551600000|2022-09-19 01:40:00|911.1|906.1|911.8|906.8|912.5|907.5|910.8|905.8|98
1663551900000|2022-09-19 01:45:00|911.7|906.7|911.3|906.3|911.7|906.7|910.9|905.9|52
1663552200000|2022-09-19 01:50:00|911.4|906.4|911.5|906.5|912.1|907.1|911|906|69
1663552500000|2022-09-19 01:55:00|911.3|906.3|909.5|904.5|911.4|906.4|909.4|904.4|95
1663552800000|2022-09-19 02:00:00|909.4|904.4|908.5|903.5|909.8|904.8|908.3|903.3|75
1663553100000|2022-09-19 02:05:00|908.4|903.4|907.1|902.1|908.4|903.4|907.1|902.1|143
1663553400000|2022-09-19 02:10:00|907|902|907.2|902.2|907.7|902.7|907|902|81
1663553700000|2022-09-19 02:15:00|907|902|907.2|902.2|907.7|902.7|907|902|95
1663554000000|2022-09-19 02:20:00|907.1|902.1|906.8|901.8|907.6|902.6|906.8|901.8|91
1663554300000|2022-09-19 02:25:00|906.5|901.5|906|901|906.8|901.8|905.4|900.4|70
1663554600000|2022-09-19 02:30:00|906.2|901.2|907.4|902.4|907.7|902.7|906.2|901.2|82
1663554900000|2022-09-19 02:35:00|907.3|902.3|907.2|902.2|908.6|903.6|907|902|60
1663555200000|2022-09-19 02:40:00|906.9|901.9|906.6|901.6|907.1|902.1|906.6|901.6|51
1663555500000|2022-09-19 02:45:00|906.5|901.5|907.7|902.7|907.7|902.7|906.5|901.5|59
1663555800000|2022-09-19 02:50:00|907.6|902.6|908.1|903.1|908.4|903.4|907.3|902.3|41
1663556100000|2022-09-19 02:55:00|908.3|903.3|908.2|903.2|908.3|903.3|907.7|902.7|42
1663556400000|2022-09-19 03:00:00|908.1|903.1|906.6|901.6|908.2|903.2|906.6|901.6|61
1663556700000|2022-09-19 03:05:00|906.7|901.7|906.4|901.4|906.7|901.7|905.8|900.8|61
1663557000000|2022-09-19 03:10:00|906.5|901.5|905.9|900.9|907.1|902.1|905.9|900.9|70
1663557300000|2022-09-19 03:15:00|905.8|900.8|907.1|902.1|907.1|902.1|905.7|900.7|23
1663557600000|2022-09-19 03:20:00|907.2|902.2|906.5|901.5|907.4|902.4|906.1|901.1|34
1663557900000|2022-09-19 03:25:00|906.4|901.4|906.8|901.8|907|902|906.2|901.2|65
1663558200000|2022-09-19 03:30:00|906.7|901.7|907.1|902.1|907.4|902.4|906.7|901.7|38
1663558500000|2022-09-19 03:35:00|907|902|907.2|902.2|907.4|902.4|907|902|23
1663558800000|2022-09-19 03:40:00|907.1|902.1|907.8|902.8|908|903|906.7|901.7|33
1663559100000|2022-09-19 03:45:00|907.5|902.5|908.5|903.5|908.6|903.6|907.5|902.5|45
1663559400000|2022-09-19 03:50:00|908.3|903.3|907.1|902.1|908.3|903.3|907.1|902.1|45
1663559700000|2022-09-19 03:55:00|907.2|902.2|906.9|901.9|907.4|902.4|906.5|901.5|27
1663560000000|2022-09-19 04:00:00|906.8|901.8|907.7|902.7|908.3|903.3|906.8|901.8|78
1663560300000|2022-09-19 04:05:00|907.6|902.6|906.9|901.9|907.8|902.8|906.8|901.8|32
1663560600000|2022-09-19 04:10:00|907|902|906.5|901.5|907|902|906.5|901.5|13
1663560900000|2022-09-19 04:15:00|906.6|901.6|908.1|903.1|908.1|903.1|906.6|901.6|29
1663561200000|2022-09-19 04:20:00|908|903|907.9|902.9|908.4|903.4|907.7|902.7|20
1663561500000|2022-09-19 04:25:00|908|903|907.5|902.5|908.4|903.4|907.2|902.2|19
1663561800000|2022-09-19 04:30:00|907.7|902.7|908.7|903.7|909|904|907.7|902.7|15
1663562100000|2022-09-19 04:35:00|908.8|903.8|909.2|904.2|909.5|904.5|908.8|903.8|13
1663562400000|2022-09-19 04:40:00|909.1|904.1|909|904|909.1|904.1|908.7|903.7|14
1663562700000|2022-09-19 04:45:00|908.9|903.9|909.5|904.5|909.6|904.6|908.8|903.8|12
1663563000000|2022-09-19 04:50:00|909.4|904.4|908.7|903.7|909.4|904.4|908.7|903.7|12
1663563300000|2022-09-19 04:55:00|908.5|903.5|909|904|909.1|904.1|908.4|903.4|10
1663563600000|2022-09-19 05:00:00|908.9|903.9|908|903|909.3|904.3|907.9|902.9|30
1663563900000|2022-09-19 05:05:00|907.9|902.9|908.6|903.6|908.9|903.9|907.9|902.9|28
1663564200000|2022-09-19 05:10:00|908.5|903.5|908.9|903.9|909|904|908.5|903.5|22
1663564500000|2022-09-19 05:15:00|909|904|909.9|904.9|910.1|905.1|908.9|903.9|21
1663564800000|2022-09-19 05:20:00|910.2|905.2|911.1|906.1|911.2|906.2|910|905|25
1663565100000|2022-09-19 05:25:00|910.9|905.9|910|905|910.9|905.9|909.8|904.8|19
1663565400000|2022-09-19 05:30:00|909.9|904.9|910.2|905.2|910.6|905.6|909.6|904.6|16
1663565700000|2022-09-19 05:35:00|910.1|905.1|909.2|904.2|910.1|905.1|909.1|904.1|17
1663566000000|2022-09-19 05:40:00|909.3|904.3|909.3|904.3|909.6|904.6|908.7|903.7|25
1663566300000|2022-09-19 05:45:00|909.2|904.2|909.3|904.3|909.4|904.4|908.9|903.9|19
1663566600000|2022-09-19 05:50:00|909.2|904.2|907.9|902.9|909.4|904.4|907.9|902.9|46
1663566900000|2022-09-19 05:55:00|907.8|902.8|907.5|902.5|908.4|903.4|907.4|902.4|43
1663567200000|2022-09-19 06:00:00|907.2|902.2|905.9|900.9|907.4|902.4|905.8|900.8|62
1663567500000|2022-09-19 06:05:00|906|901|903.7|898.7|906|901|903.2|898.2|115
1663567800000|2022-09-19 06:10:00|903.6|898.6|904.1|899.1|905.4|900.4|903.6|898.6|103
1663568100000|2022-09-19 06:15:00|904.2|899.2|905.1|900.1|905.3|900.3|904.1|899.1|81
1663568400000|2022-09-19 06:20:00|905|900|905.8|900.8|906|901|904.6|899.6|49
1663568700000|2022-09-19 06:25:00|905.7|900.7|905.2|900.2|906.3|901.3|905.2|900.2|54
1663569000000|2022-09-19 06:30:00|905.3|900.3|905.8|900.8|905.8|900.8|905|900|42
1663569300000|2022-09-19 06:35:00|905.7|900.7|905.7|900.7|906.5|901.5|905.7|900.7|59
1663569600000|2022-09-19 06:40:00|905.8|900.8|904.8|899.8|905.8|900.8|904.6|899.6|75
1663569900000|2022-09-19 06:45:00|904.7|899.7|905.9|900.9|905.9|900.9|904.7|899.7|60
1663570200000|2022-09-19 06:50:00|906|901|906.7|901.7|906.7|901.7|905.8|900.8|74
1663570500000|2022-09-19 06:55:00|906.8|901.8|906.9|901.9|907.3|902.3|906.6|901.6|109
1663570800000|2022-09-19 07:00:00|906.8|901.8|906.2|901.2|907.1|902.1|905.7|900.7|177
1663571100000|2022-09-19 07:05:00|906.1|901.1|904.7|899.7|906.2|901.2|904.1|899.1|103
1663571400000|2022-09-19 07:10:00|904.9|899.9|903.1|898.1|905.2|900.2|902.8|897.8|115
1663571700000|2022-09-19 07:15:00|903.3|898.3|904.6|899.6|904.9|899.9|902.6|897.6|120
1663572000000|2022-09-19 07:20:00|904.7|899.7|901.6|896.6|904.8|899.8|901.4|896.4|145
1663572300000|2022-09-19 07:25:00|901.5|896.5|902.2|897.2|902.2|897.2|900.2|895.2|101
1663572600000|2022-09-19 07:30:00|902.1|897.1|903.6|898.6|903.6|898.6|901.6|896.6|137
1663572900000|2022-09-19 07:35:00|903.5|898.5|904.7|899.7|904.7|899.7|902.9|897.9|108
1663573200000|2022-09-19 07:40:00|904.8|899.8|904.6|899.6|905.9|900.9|904.4|899.4|68
1663573500000|2022-09-19 07:45:00|904.5|899.5|905.5|900.5|905.8|900.8|904.5|899.5|88
1663573800000|2022-09-19 07:50:00|905.6|900.6|905|900|906.1|901.1|904.4|899.4|144
1663574100000|2022-09-19 07:55:00|905.1|900.1|905.2|900.2|905.7|900.7|904.5|899.5|122
1663574400000|2022-09-19 08:00:00|905.3|900.3|903.9|898.9|905.3|900.3|903.2|898.2|121
1663574700000|2022-09-19 08:05:00|903.8|898.8|904.4|899.4|904.9|899.9|903.6|898.6|82
1663575000000|2022-09-19 08:10:00|904.5|899.5|904.4|899.4|905|900|903.9|898.9|89
1663575300000|2022-09-19 08:15:00|904.5|899.5|903.6|898.6|904.8|899.8|903.6|898.6|113
1663575600000|2022-09-19 08:20:00|903.7|898.7|903.9|898.9|904.4|899.4|903.4|898.4|111
1663575900000|2022-09-19 08:25:00|903.8|898.8|906.2|901.2|906.3|901.3|903.8|898.8|92
1663576200000|2022-09-19 08:30:00|906.1|901.1|906.6|901.6|906.8|901.8|905.6|900.6|67
1663576500000|2022-09-19 08:35:00|906.5|901.5|908|903|908.8|903.8|906.5|901.5|128
1663576800000|2022-09-19 08:40:00|908.1|903.1|908.7|903.7|909.7|904.7|908.1|903.1|99
1663577100000|2022-09-19 08:45:00|908.6|903.6|908.3|903.3|908.7|903.7|907.8|902.8|133
1663577400000|2022-09-19 08:50:00|908.2|903.2|909.3|904.3|909.3|904.3|908.2|903.2|82
1663577700000|2022-09-19 08:55:00|909.2|904.2|908.2|903.2|909.5|904.5|907.8|902.8|87
1663578000000|2022-09-19 09:00:00|908.3|903.3|911.4|906.4|911.5|906.5|908.2|903.2|143
1663578300000|2022-09-19 09:05:00|911.2|906.2|911.4|906.4|912.7|907.7|911.1|906.1|139
1663578600000|2022-09-19 09:10:00|911.3|906.3|911.2|906.2|911.8|906.8|911.2|906.2|106
1663578900000|2022-09-19 09:15:00|911.3|906.3|910.9|905.9|912.1|907.1|910.9|905.9|101
1663579200000|2022-09-19 09:20:00|910.7|905.7|910.2|905.2|911.4|906.4|909.4|904.4|130
1663579500000|2022-09-19 09:25:00|910.1|905.1|909.4|904.4|910.2|905.2|909.1|904.1|76
1663579800000|2022-09-19 09:30:00|909.3|904.3|908.2|903.2|909.4|904.4|907.6|902.6|103
1663580100000|2022-09-19 09:35:00|908.3|903.3|911.6|906.6|912|907|908.2|903.2|126
1663580400000|2022-09-19 09:40:00|911.7|906.7|911.4|906.4|911.9|906.9|910.6|905.6|127
1663580700000|2022-09-19 09:45:00|911.2|906.2|911.5|906.5|911.9|906.9|910.8|905.8|126
1663581000000|2022-09-19 09:50:00|911.7|906.7|910.9|905.9|911.7|906.7|910.5|905.5|76
1663581300000|2022-09-19 09:55:00|911|906|912.4|907.4|912.8|907.8|910.7|905.7|104
1663581600000|2022-09-19 10:00:00|912.1|907.1|913.3|908.3|914.6|909.6|911.8|906.8|225
1663581900000|2022-09-19 10:05:00|913.2|908.2|912|907|913.7|908.7|911.1|906.1|134
1663582200000|2022-09-19 10:10:00|911.7|906.7|909.7|904.7|912.2|907.2|909.7|904.7|135
1663582500000|2022-09-19 10:15:00|909.9|904.9|910.9|905.9|911.4|906.4|909.4|904.4|78
1663582800000|2022-09-19 10:20:00|910.8|905.8|911.7|906.7|911.8|906.8|910.1|905.1|89
1663583100000|2022-09-19 10:25:00|911.9|906.9|911.7|906.7|912.9|907.9|911.6|906.6|74
1663583400000|2022-09-19 10:30:00|911.8|906.8|912.2|907.2|913.1|908.1|911.6|906.6|110
1663583700000|2022-09-19 10:35:00|912.3|907.3|911.5|906.5|912.3|907.3|911.4|906.4|59
1663584000000|2022-09-19 10:40:00|911.6|906.6|912.1|907.1|912.3|907.3|911.5|906.5|68
1663584300000|2022-09-19 10:45:00|912.2|907.2|913.6|908.6|913.7|908.7|911.8|906.8|118
1663584600000|2022-09-19 10:50:00|913.5|908.5|913.7|908.7|913.9|908.9|913.3|908.3|109
1663584900000|2022-09-19 10:55:00|913.6|908.6|913.6|908.6|913.7|908.7|913.1|908.1|114
1663585200000|2022-09-19 11:00:00|913.7|908.7|913.5|908.5|914|909|913.5|908.5|88
1663585500000|2022-09-19 11:05:00|913.4|908.4|913.7|908.7|913.8|908.8|912.9|907.9|159
1663585800000|2022-09-19 11:10:00|913.5|908.5|914.8|909.8|915.4|910.4|913.4|908.4|111
1663586100000|2022-09-19 11:15:00|914.9|909.9|913.8|908.8|914.9|909.9|913.7|908.7|96
1663586400000|2022-09-19 11:20:00|913.9|908.9|913.8|908.8|914.3|909.3|913.1|908.1|70
1663586700000|2022-09-19 11:25:00|913.7|908.7|911.1|906.1|913.8|908.8|910.6|905.6|124
1663587000000|2022-09-19 11:30:00|911.2|906.2|911.8|906.8|912|907|911.2|906.2|113
1663587300000|2022-09-19 11:35:00|911.9|906.9|913|908|913.7|908.7|911.8|906.8|133
1663587600000|2022-09-19 11:40:00|912.9|907.9|912.2|907.2|913.4|908.4|912.1|907.1|109
1663587900000|2022-09-19 11:45:00|912.1|907.1|911.9|906.9|912.9|907.9|911.8|906.8|98
1663588200000|2022-09-19 11:50:00|911.6|906.6|912.9|907.9|912.9|907.9|911.5|906.5|134
1663588500000|2022-09-19 11:55:00|913|908|911.1|906.1|913.1|908.1|910.9|905.9|172
1663588800000|2022-09-19 12:00:00|911.3|906.3|910.9|905.9|911.7|906.7|910.4|905.4|161
1663589100000|2022-09-19 12:05:00|910.8|905.8|912.8|907.8|912.8|907.8|910.8|905.8|180
1663589400000|2022-09-19 12:10:00|912.7|907.7|911.8|906.8|912.9|907.9|911.4|906.4|162
1663589700000|2022-09-19 12:15:00|911.7|906.7|914.1|909.1|914.7|909.7|911.7|906.7|112
1663590000000|2022-09-19 12:20:00|914|909|914|909|915.1|910.1|913.7|908.7|188
1663590300000|2022-09-19 12:25:00|914.1|909.1|913.6|908.6|914.8|909.8|913.3|908.3|202
1663590600000|2022-09-19 12:30:00|913.4|908.4|911.9|906.9|914|909|911.3|906.3|144
1663590900000|2022-09-19 12:35:00|911.8|906.8|913.1|908.1|913.7|908.7|911.8|906.8|159
1663591200000|2022-09-19 12:40:00|913|908|913.4|908.4|913.9|908.9|912.9|907.9|157
1663591500000|2022-09-19 12:45:00|913.5|908.5|914|909|914.7|909.7|913.4|908.4|125
1663591800000|2022-09-19 12:50:00|913.6|908.6|913.5|908.5|915|910|913.2|908.2|128
1663592100000|2022-09-19 12:55:00|913.4|908.4|911.8|906.8|913.7|908.7|911.8|906.8|120
1663592400000|2022-09-19 13:00:00|911.9|906.9|912.3|907.3|913|908|910.3|905.3|252
1663592700000|2022-09-19 13:05:00|912.4|907.4|913.4|908.4|913.4|908.4|912.1|907.1|160
1663593000000|2022-09-19 13:10:00|913.5|908.5|913.6|908.6|914|909|913|908|123
1663593300000|2022-09-19 13:15:00|913.5|908.5|912.6|907.6|913.6|908.6|912.5|907.5|144
1663593600000|2022-09-19 13:20:00|912.7|907.7|912.2|907.2|913.6|908.6|911.7|906.7|142
1663593900000|2022-09-19 13:25:00|912.1|907.1|910.1|905.1|912.1|907.1|910|905|158
1663594200000|2022-09-19 13:30:00|910.2|905.2|912.4|907.4|912.9|907.9|910|905|345
1663594500000|2022-09-19 13:35:00|912.5|907.5|911.8|906.8|913.2|908.2|910.7|905.7|332
1663594800000|2022-09-19 13:40:00|911.7|906.7|913|908|914|909|911.7|906.7|310
1663595100000|2022-09-19 13:45:00|913.2|908.2|913.2|908.2|915|910|913|908|228
1663595400000|2022-09-19 13:50:00|913.3|908.3|914.1|909.1|914.8|909.8|913.2|908.2|216
1663595700000|2022-09-19 13:55:00|914.2|909.2|912.2|907.2|914.6|909.6|912.1|907.1|199
1663596000000|2022-09-19 14:00:00|912.6|907.6|912.2|907.2|912.8|907.8|911.1|906.1|205
1663596300000|2022-09-19 14:05:00|912.1|907.1|912.3|907.3|913|908|911.6|906.6|239
1663596600000|2022-09-19 14:10:00|912.2|907.2|913.5|908.5|914.8|909.8|912|907|210
1663596900000|2022-09-19 14:15:00|913.6|908.6|912.4|907.4|913.9|908.9|911.8|906.8|205
1663597200000|2022-09-19 14:20:00|912.5|907.5|916.4|911.4|916.6|911.6|912.3|907.3|227
1663597500000|2022-09-19 14:25:00|916.5|911.5|916.2|911.2|916.8|911.8|915.8|910.8|117
1663597800000|2022-09-19 14:30:00|916.1|911.1|916.1|911.1|916.4|911.4|915.3|910.3|119
1663598100000|2022-09-19 14:35:00|916.2|911.2|918.3|913.3|919.1|914.1|916.1|911.1|164
1663598400000|2022-09-19 14:40:00|918.6|913.6|921.3|916.3|921.4|916.4|918.6|913.6|193
1663598700000|2022-09-19 14:45:00|921|916|922.6|917.6|922.9|917.9|921|916|233
1663599000000|2022-09-19 14:50:00|922.7|917.7|920.1|915.1|923|918|920|915|257
1663599300000|2022-09-19 14:55:00|920.2|915.2|920|915|920.7|915.7|919.7|914.7|186
1663599600000|2022-09-19 15:00:00|920.1|915.1|921|916|922.5|917.5|920.1|915.1|228
1663599900000|2022-09-19 15:05:00|921.1|916.1|921.6|916.6|922.2|917.2|920.6|915.6|198
1663600200000|2022-09-19 15:10:00|921.7|916.7|926.6|921.6|927.5|922.5|921.7|916.7|202
1663600500000|2022-09-19 15:15:00|926.7|921.7|926.1|921.1|928|923|924.9|919.9|243
1663600800000|2022-09-19 15:20:00|926|921|925.7|920.7|926.6|921.6|924.5|919.5|165
1663601100000|2022-09-19 15:25:00|925.5|920.5|924.3|919.3|926.8|921.8|924.2|919.2|125
1663601400000|2022-09-19 15:30:00|924.4|919.4|924|919|924.4|919.4|923.1|918.1|114
1663601700000|2022-09-19 15:35:00|923.9|918.9|922.2|917.2|924.1|919.1|922.2|917.2|107
1663602000000|2022-09-19 15:40:00|921.9|916.9|920.4|915.4|922.3|917.3|920.1|915.1|97
1663602300000|2022-09-19 15:45:00|920.3|915.3|921.1|916.1|921.3|916.3|920.2|915.2|124
1663602600000|2022-09-19 15:50:00|921|916|922.2|917.2|922.7|917.7|920.6|915.6|159
1663602900000|2022-09-19 15:55:00|922|917|920.4|915.4|922.2|917.2|920.3|915.3|138
1663603200000|2022-09-19 16:00:00|920.5|915.5|920.9|915.9|922.3|917.3|920.3|915.3|167
1663603500000|2022-09-19 16:05:00|921.4|916.4|922.7|917.7|923.1|918.1|920.5|915.5|162
1663603800000|2022-09-19 16:10:00|922.8|917.8|922.8|917.8|923.8|918.8|922.6|917.6|138
1663604100000|2022-09-19 16:15:00|922.9|917.9|922.1|917.1|923.2|918.2|921.9|916.9|108
1663604400000|2022-09-19 16:20:00|922|917|921.5|916.5|922.1|917.1|921.2|916.2|78
1663604700000|2022-09-19 16:25:00|921.4|916.4|921.3|916.3|921.8|916.8|920.7|915.7|121
1663605000000|2022-09-19 16:30:00|921.5|916.5|923.7|918.7|923.8|918.8|921.4|916.4|99
1663605300000|2022-09-19 16:35:00|924|919|924.8|919.8|924.9|919.9|923.7|918.7|139
1663605600000|2022-09-19 16:40:00|924.5|919.5|924.9|919.9|925.6|920.6|924.5|919.5|78
1663605900000|2022-09-19 16:45:00|924.8|919.8|924.1|919.1|925.8|920.8|924|919|97
1663606200000|2022-09-19 16:50:00|924.3|919.3|925.4|920.4|925.4|920.4|924.2|919.2|77
1663606500000|2022-09-19 16:55:00|925.3|920.3|924.9|919.9|925.6|920.6|924.4|919.4|90
1663606800000|2022-09-19 17:00:00|924.8|919.8|922.4|917.4|925.3|920.3|921.9|916.9|143
1663607100000|2022-09-19 17:05:00|921.9|916.9|921.9|916.9|922.8|917.8|921.5|916.5|105
1663607400000|2022-09-19 17:10:00|922|917|921.6|916.6|922.4|917.4|920.4|915.4|134
1663607700000|2022-09-19 17:15:00|921.8|916.8|921.5|916.5|922.3|917.3|921.4|916.4|93
1663608000000|2022-09-19 17:20:00|921.4|916.4|921.3|916.3|921.8|916.8|920.7|915.7|86
1663608300000|2022-09-19 17:25:00|921.2|916.2|921.4|916.4|921.6|916.6|920.8|915.8|79
1663608600000|2022-09-19 17:30:00|921.6|916.6|921.2|916.2|922.6|917.6|921.1|916.1|92
1663608900000|2022-09-19 17:35:00|921.1|916.1|921.6|916.6|921.8|916.8|920.7|915.7|125
1663609200000|2022-09-19 17:40:00|921.2|916.2|922.1|917.1|922.4|917.4|921.2|916.2|96
1663609500000|2022-09-19 17:45:00|922.2|917.2|922.5|917.5|923.2|918.2|922.1|917.1|131
1663609800000|2022-09-19 17:50:00|922.6|917.6|922.4|917.4|923|918|922|917|114
1663610100000|2022-09-19 17:55:00|922.5|917.5|923.1|918.1|923.3|918.3|922.4|917.4|98
1663610400000|2022-09-19 18:00:00|923.2|918.2|923|918|923.6|918.6|922.9|917.9|98
1663610700000|2022-09-19 18:05:00|923.1|918.1|924|919|924.1|919.1|922.7|917.7|80
1663611000000|2022-09-19 18:10:00|923.9|918.9|923.3|918.3|924.4|919.4|923.2|918.2|128
1663611300000|2022-09-19 18:15:00|923.4|918.4|923.7|918.7|924.4|919.4|923.2|918.2|72
1663611600000|2022-09-19 18:20:00|923.9|918.9|922.9|917.9|924.1|919.1|922.3|917.3|142
1663611900000|2022-09-19 18:25:00|922.8|917.8|923.3|918.3|924.2|919.2|922.4|917.4|156
1663612200000|2022-09-19 18:30:00|923.7|918.7|924.4|919.4|924.6|919.6|923.3|918.3|165
1663612500000|2022-09-19 18:35:00|924.1|919.1|925.9|920.9|926.2|921.2|923.9|918.9|168
1663612800000|2022-09-19 18:40:00|925.4|920.4|924.1|919.1|925.6|920.6|923.8|918.8|142
1663613100000|2022-09-19 18:45:00|924|919|924.8|919.8|925|920|923.8|918.8|195
1663613400000|2022-09-19 18:50:00|924.9|919.9|924.9|919.9|925.6|920.6|924.2|919.2|122
1663613700000|2022-09-19 18:55:00|925|920|925.2|920.2|926|921|924.8|919.8|123
1663614000000|2022-09-19 19:00:00|925.3|920.3|926.2|921.2|926.9|921.9|924.7|919.7|216
1663614300000|2022-09-19 19:05:00|926.1|921.1|926.7|921.7|927.2|922.2|925.8|920.8|148
1663614600000|2022-09-19 19:10:00|926.8|921.8|927.1|922.1|927.7|922.7|926.5|921.5|231
1663614900000|2022-09-19 19:15:00|927.2|922.2|926.4|921.4|927.8|922.8|926.3|921.3|228
1663615200000|2022-09-19 19:20:00|926.3|921.3|927|922|927.4|922.4|926.3|921.3|143
1663615500000|2022-09-19 19:25:00|927.2|922.2|927|922|927.5|922.5|926.6|921.6|136
1663615800000|2022-09-19 19:30:00|926.9|921.9|926.4|921.4|927.4|922.4|926.4|921.4|141
1663616100000|2022-09-19 19:35:00|926.7|921.7|926.4|921.4|927.4|922.4|926.4|921.4|128
1663616400000|2022-09-19 19:40:00|926.3|921.3|926.5|921.5|927.3|922.3|926.1|921.1|146
1663616700000|2022-09-19 19:45:00|926.4|921.4|926.1|921.1|927.3|922.3|925.9|920.9|168
1663617000000|2022-09-19 19:50:00|926.2|921.2|925.6|920.6|926.3|921.3|925|920|228
1663617300000|2022-09-19 19:55:00|925.2|920.2|925.6|920.6|926.7|921.7|924.7|919.7|190
1663617600000|2022-09-19 20:00:00|925.5|920.5|925.9|920.9|927|922|924.5|919.5|138
1663617900000|2022-09-19 20:05:00|926|921|926.5|921.5|926.6|922.3|924.1|919.7|84
1663618200000|2022-09-19 20:10:00|925.6|920.6|925.8|920.8|926.6|922.5|924.3|919.5|50
1663618500000|2022-09-19 20:15:00|925.9|920.9|925.9|920.9|927.4|922.6|924.3|919.6|53
1663618800000|2022-09-19 20:20:00|927.5|922.5|927.1|922.1|927.5|922.5|924.9|919.9|58
1663619100000|2022-09-19 20:25:00|927.4|922.4|925.2|920.2|927.9|923.2|924.9|919.9|38
1663619400000|2022-09-19 20:30:00|926.4|921.4|925.1|920.1|927.4|922.4|925.1|920.1|76
1663619700000|2022-09-19 20:35:00|927.6|922.6|925.3|920.3|928|923|925.1|920.1|39
1663620000000|2022-09-19 20:40:00|927.9|922.9|926.7|921.7|927.9|922.9|925|920|18
1663620300000|2022-09-19 20:45:00|927|922|926.1|921.1|927.9|922.9|924.9|919.9|66
1663620600000|2022-09-19 20:50:00|925.7|920.7|926.7|921.7|927.3|922.3|924.8|919.8|49
1663620900000|2022-09-19 20:55:00|926.8|921.8|929.3|919.2|930.4|922.4|924.9|917.6|90
1663624800000|2022-09-19 22:00:00|925.9|920.9|926|921|927.7|922.7|925|920|95
1663625100000|2022-09-19 22:05:00|925.3|920.3|927.8|922.8|927.8|922.8|925.2|920.2|34
1663625400000|2022-09-19 22:10:00|927.3|922.3|926.3|921.3|928.7|923.7|925.9|920.9|56
1663625700000|2022-09-19 22:15:00|926.9|921.9|928.7|923.7|928.8|923.8|926.3|921.3|59
1663626000000|2022-09-19 22:20:00|926.6|921.6|926.2|921.2|929|924|926.2|921.2|62
1663626300000|2022-09-19 22:25:00|927.3|922.3|926.6|921.6|928.6|923.6|926|921|56
1663626600000|2022-09-19 22:30:00|926.5|921.5|927.1|922.1|928.6|923.6|926.1|921.1|62
1663626900000|2022-09-19 22:35:00|927.7|922.7|926.6|921.6|928.7|923.7|925.7|920.7|47
1663627200000|2022-09-19 22:40:00|926.2|921.2|925.7|920.7|928.5|923.5|925.7|920.7|56
1663627500000|2022-09-19 22:45:00|925.6|920.6|928.6|923.6|928.7|923.7|925.5|920.5|60
1663627800000|2022-09-19 22:50:00|928.7|923.7|926.1|921.1|928.7|923.7|926.1|921.1|62
1663628100000|2022-09-19 22:55:00|926.4|921.4|927.1|922.1|928.5|923.5|925.4|920.4|48
1663628400000|2022-09-19 23:00:00|925.3|920.3|926.9|921.9|927.9|922.9|924.5|919.5|65
1663628700000|2022-09-19 23:05:00|925.8|920.8|926.8|921.8|928.2|923.2|925.3|920.3|102
1663629000000|2022-09-19 23:10:00|925.6|920.6|926|921|926.9|921.9|925.3|920.3|31
1663629300000|2022-09-19 23:15:00|926.8|921.8|926.5|921.5|927.8|922.8|925.3|920.3|41
1663629600000|2022-09-19 23:20:00|928.1|923.1|927.6|922.6|928.1|923.1|924.9|919.9|33
1663629900000|2022-09-19 23:25:00|924.9|919.9|928.5|923.5|928.5|923.5|924.8|919.8|62
1663630200000|2022-09-19 23:30:00|928.6|923.6|927.6|922.6|929.1|924.1|925.9|920.9|87
1663630500000|2022-09-19 23:35:00|925.9|920.9|927|922|928.6|923.6|925.3|920.3|86
1663630800000|2022-09-19 23:40:00|926.3|921.3|924.9|919.9|927.4|922.4|924.5|919.5|69
1663631100000|2022-09-19 23:45:00|925.1|920.1|924.9|919.9|927.3|922.3|924.7|919.7|150
1663631400000|2022-09-19 23:50:00|925|920|925.6|920.6|925.9|920.9|924.9|919.9|74
1663631700000|2022-09-19 23:55:00|925.5|920.5|925|920|926.7|921.7|924.8|919.8|77
1663632000000|2022-09-20 00:00:00|924.9|919.9|926.9|921.9|927.4|922.4|924.7|919.7|113
1663632300000|2022-09-20 00:05:00|926.7|921.7|927.7|922.7|928.1|923.1|926.7|921.7|38
1663632600000|2022-09-20 00:10:00|927.5|922.5|927.8|922.8|928.1|923.1|927.5|922.5|57
1663632900000|2022-09-20 00:15:00|928|923|928.2|923.2|928.6|923.6|927.8|922.8|47
1663633200000|2022-09-20 00:20:00|928.1|923.1|929.4|924.4|929.7|924.7|927.9|922.9|106
1663633500000|2022-09-20 00:25:00|929.3|924.3|928|923|929.4|924.4|928|923|60
1663633800000|2022-09-20 00:30:00|928.1|923.1|927.1|922.1|928.6|923.6|927.1|922.1|56
1663634100000|2022-09-20 00:35:00|927|922|926.3|921.3|927|922|925.6|920.6|44
1663634400000|2022-09-20 00:40:00|926.4|921.4|925.4|920.4|926.4|921.4|925.3|920.3|53
1663634700000|2022-09-20 00:45:00|925.5|920.5|925|920|925.8|920.8|924.6|919.6|62
1663635000000|2022-09-20 00:50:00|925.2|920.2|925.1|920.1|925.4|920.4|924.6|919.6|57
1663635300000|2022-09-20 00:55:00|925.3|920.3|925.5|920.5|925.8|920.8|924.9|919.9|56
1663635600000|2022-09-20 01:00:00|925.3|920.3|925.1|920.1|926.3|921.3|925|920|73
1663635900000|2022-09-20 01:05:00|925.2|920.2|925.5|920.5|925.6|920.6|924.7|919.7|51
1663636200000|2022-09-20 01:10:00|925.4|920.4|925.9|920.9|926|921|925.3|920.3|61
1663636500000|2022-09-20 01:15:00|926|921|924.8|919.8|926|921|924.6|919.6|102
1663636800000|2022-09-20 01:20:00|924.9|919.9|924.8|919.8|925.2|920.2|924.3|919.3|63
1663637100000|2022-09-20 01:25:00|924.9|919.9|926.3|921.3|926.3|921.3|924.8|919.8|41
1663637400000|2022-09-20 01:30:00|926.2|921.2|926.6|921.6|926.9|921.9|925.8|920.8|91
1663637700000|2022-09-20 01:35:00|926.5|921.5|925.3|920.3|926.5|921.5|925.3|920.3|119
1663638000000|2022-09-20 01:40:00|925.4|920.4|925.4|920.4|925.7|920.7|925|920|39
1663638300000|2022-09-20 01:45:00|925.3|920.3|925.2|920.2|925.7|920.7|924.9|919.9|47
1663638600000|2022-09-20 01:50:00|925.3|920.3|925.6|920.6|925.7|920.7|924.8|919.8|29
1663638900000|2022-09-20 01:55:00|925.7|920.7|925.5|920.5|926.5|921.5|925.4|920.4|50
1663639200000|2022-09-20 02:00:00|925.6|920.6|926.1|921.1|926.4|921.4|925.4|920.4|50
1663639500000|2022-09-20 02:05:00|926|921|926.4|921.4|926.5|921.5|925.9|920.9|39
1663639800000|2022-09-20 02:10:00|926.3|921.3|926.4|921.4|926.9|921.9|926.1|921.1|34
1663640100000|2022-09-20 02:15:00|926.5|921.5|927.2|922.2|927.6|922.6|926.5|921.5|36
1663640400000|2022-09-20 02:20:00|927.3|922.3|927.6|922.6|927.7|922.7|927.2|922.2|19
1663640700000|2022-09-20 02:25:00|927.7|922.7|928.3|923.3|928.3|923.3|927.6|922.6|21
1663641000000|2022-09-20 02:30:00|928.1|923.1|927.2|922.2|928.4|923.4|927.1|922.1|60
1663641300000|2022-09-20 02:35:00|927.3|922.3|926.1|921.1|927.4|922.4|926.1|921.1|63
1663641600000|2022-09-20 02:40:00|926|921|925.9|920.9|926|921|925.2|920.2|45
1663641900000|2022-09-20 02:45:00|925.8|920.8|925.4|920.4|926.2|921.2|925.2|920.2|50
1663642200000|2022-09-20 02:50:00|925.5|920.5|925.7|920.7|925.8|920.8|925.1|920.1|21
1663642500000|2022-09-20 02:55:00|925.8|920.8|924.7|919.7|926|921|924.5|919.5|64
1663642800000|2022-09-20 03:00:00|924.6|919.6|924.5|919.5|925.1|920.1|924.3|919.3|39
1663643100000|2022-09-20 03:05:00|924.4|919.4|924.1|919.1|924.8|919.8|924.1|919.1|45
1663643400000|2022-09-20 03:10:00|924.2|919.2|924.5|919.5|924.7|919.7|923.8|918.8|29
1663643700000|2022-09-20 03:15:00|924.6|919.6|924.1|919.1|925|920|924.1|919.1|68
1663644000000|2022-09-20 03:20:00|924|919|924.3|919.3|924.3|919.3|923.8|918.8|22
1663644300000|2022-09-20 03:25:00|924.5|919.5|924.8|919.8|925|920|924.5|919.5|39
1663644600000|2022-09-20 03:30:00|924.7|919.7|924.8|919.8|925|920|924.3|919.3|32
1663644900000|2022-09-20 03:35:00|924.7|919.7|924.5|919.5|924.8|919.8|924.4|919.4|15
1663645200000|2022-09-20 03:40:00|924.4|919.4|924.5|919.5|924.6|919.6|924.2|919.2|30
1663645500000|2022-09-20 03:45:00|924.6|919.6|925.7|920.7|925.7|920.7|924.4|919.4|34
1663645800000|2022-09-20 03:50:00|925.5|920.5|924.6|919.6|925.7|920.7|924.6|919.6|23
1663646100000|2022-09-20 03:55:00|924.7|919.7|924.3|919.3|924.8|919.8|924.1|919.1|20
1663646400000|2022-09-20 04:00:00|924.6|919.6|924.2|919.2|924.6|919.6|923.8|918.8|11
1663646700000|2022-09-20 04:05:00|924|919|923.2|918.2|924|919|923.2|918.2|21
1663647000000|2022-09-20 04:10:00|923.3|918.3|923.7|918.7|923.9|918.9|923.3|918.3|16
1663647300000|2022-09-20 04:15:00|923.6|918.6|923.6|918.6|923.8|918.8|923.4|918.4|7
1663647600000|2022-09-20 04:20:00|923.5|918.5|922.4|917.4|923.5|918.5|922.3|917.3|53
1663647900000|2022-09-20 04:25:00|922.5|917.5|922.8|917.8|922.9|917.9|922.5|917.5|13
1663648200000|2022-09-20 04:30:00|922.7|917.7|922.7|917.7|923|918|922.6|917.6|44
1663648500000|2022-09-20 04:35:00|922.6|917.6|922.2|917.2|922.8|917.8|922.1|917.1|41
1663648800000|2022-09-20 04:40:00|922.1|917.1|922|917|922.2|917.2|921.7|916.7|29
1663649100000|2022-09-20 04:45:00|922.2|917.2|922.4|917.4|922.6|917.6|922|917|22
1663649400000|2022-09-20 04:50:00|922.1|917.1|921.8|916.8|922.2|917.2|921.6|916.6|32
1663649700000|2022-09-20 04:55:00|921.7|916.7|921.7|916.7|921.7|916.7|921.4|916.4|27
1663650000000|2022-09-20 05:00:00|921.6|916.6|920.7|915.7|921.6|916.6|920.2|915.2|45
1663650300000|2022-09-20 05:05:00|920.6|915.6|920.6|915.6|920.9|915.9|919.8|914.8|38
1663650600000|2022-09-20 05:10:00|920.7|915.7|920.4|915.4|920.7|915.7|920|915|27
1663650900000|2022-09-20 05:15:00|920.5|915.5|920.5|915.5|920.6|915.6|920.2|915.2|29
1663651200000|2022-09-20 05:20:00|920.4|915.4|920.4|915.4|920.7|915.7|920.2|915.2|33
1663651500000|2022-09-20 05:25:00|920.3|915.3|921.5|916.5|921.5|916.5|920.3|915.3|40
1663651800000|2022-09-20 05:30:00|921.7|916.7|921.3|916.3|922.1|917.1|921.3|916.3|37
1663652100000|2022-09-20 05:35:00|921.4|916.4|922|917|922.3|917.3|921.1|916.1|67
1663652400000|2022-09-20 05:40:00|921.9|916.9|922|917|922.2|917.2|921.9|916.9|55
1663652700000|2022-09-20 05:45:00|922.1|917.1|921.7|916.7|922.2|917.2|921.5|916.5|29
1663653000000|2022-09-20 05:50:00|921.8|916.8|921.9|916.9|922.1|917.1|921.7|916.7|37
1663653300000|2022-09-20 05:55:00|921.7|916.7|921.4|916.4|921.9|916.9|921.4|916.4|26
1663653600000|2022-09-20 06:00:00|921.6|916.6|921.6|916.6|922.2|917.2|920.9|915.9|81
1663653900000|2022-09-20 06:05:00|921.5|916.5|922.5|917.5|922.7|917.7|921.4|916.4|62
1663654200000|2022-09-20 06:10:00|922|917|922.4|917.4|922.5|917.5|921.5|916.5|84
1663654500000|2022-09-20 06:15:00|922.6|917.6|924.3|919.3|924.9|919.9|922.1|917.1|56
1663654800000|2022-09-20 06:20:00|924.5|919.5|924.5|919.5|925|920|924|919|48
1663655100000|2022-09-20 06:25:00|924.6|919.6|925.5|920.5|925.7|920.7|924.5|919.5|39
1663655400000|2022-09-20 06:30:00|925.4|920.4|924.7|919.7|925.9|920.9|924.5|919.5|75
1663655700000|2022-09-20 06:35:00|924.6|919.6|924.7|919.7|925.1|920.1|924.2|919.2|34
1663656000000|2022-09-20 06:40:00|924.6|919.6|924.1|919.1|925.2|920.2|924.1|919.1|28
1663656300000|2022-09-20 06:45:00|924.2|919.2|924.2|919.2|924.5|919.5|924.2|919.2|36
1663656600000|2022-09-20 06:50:00|924.3|919.3|925|920|925.1|920.1|924.3|919.3|63
1663656900000|2022-09-20 06:55:00|925.1|920.1|924.9|919.9|926|921|924.7|919.7|82
1663657200000|2022-09-20 07:00:00|925.1|920.1|927.3|922.3|927.3|922.3|924.9|919.9|127
1663657500000|2022-09-20 07:05:00|927.5|922.5|929.1|924.1|929.4|924.4|927.5|922.5|130
1663657800000|2022-09-20 07:10:00|929.2|924.2|930.7|925.7|931.3|926.3|928.8|923.8|156
1663658100000|2022-09-20 07:15:00|930.8|925.8|932|927|932.8|927.8|930.2|925.2|126
1663658400000|2022-09-20 07:20:00|932.1|927.1|930.5|925.5|932.4|927.4|928.8|923.8|171
1663658700000|2022-09-20 07:25:00|930.7|925.7|929.9|924.9|931|926|929.6|924.6|139
1663659000000|2022-09-20 07:30:00|930.1|925.1|929.6|924.6|930.3|925.3|928.8|923.8|131
1663659300000|2022-09-20 07:35:00|929.5|924.5|930|925|930.3|925.3|928.8|923.8|168
1663659600000|2022-09-20 07:40:00|929.7|924.7|927.9|922.9|929.8|924.8|927.7|922.7|168
1663659900000|2022-09-20 07:45:00|927.8|922.8|930.5|925.5|930.5|925.5|927.7|922.7|138
1663660200000|2022-09-20 07:50:00|930.6|925.6|928.5|923.5|930.6|925.6|928.5|923.5|92
1663660500000|2022-09-20 07:55:00|928.6|923.6|927.9|922.9|929.1|924.1|927.3|922.3|147
1663660800000|2022-09-20 08:00:00|927.7|922.7|926.8|921.8|928|923|926.4|921.4|136
1663661100000|2022-09-20 08:05:00|926.7|921.7|926.1|921.1|926.8|921.8|925.6|920.6|113
1663661400000|2022-09-20 08:10:00|926|921|924.1|919.1|926.1|921.1|923.9|918.9|127
1663661700000|2022-09-20 08:15:00|924.2|919.2|923.6|918.6|924.3|919.3|923.2|918.2|164
1663662000000|2022-09-20 08:20:00|923.5|918.5|923.9|918.9|925|920|922.8|917.8|176
1663662300000|2022-09-20 08:25:00|923.8|918.8|925.7|920.7|925.9|920.9|923.2|918.2|153
1663662600000|2022-09-20 08:30:00|925.8|920.8|926.7|921.7|926.9|921.9|925.5|920.5|147
1663662900000|2022-09-20 08:35:00|926.6|921.6|927.6|922.6|927.8|922.8|926.5|921.5|84
1663663200000|2022-09-20 08:40:00|927.5|922.5|926.9|921.9|927.9|922.9|926.8|921.8|67
1663663500000|2022-09-20 08:45:00|927|922|925.9|920.9|927.1|922.1|925.8|920.8|68
1663663800000|2022-09-20 08:50:00|925.8|920.8|924.9|919.9|926.4|921.4|924.9|919.9|86
1663664100000|2022-09-20 08:55:00|925.1|920.1|925|920|925.6|920.6|924.8|919.8|79
1663664400000|2022-09-20 09:00:00|925.1|920.1|926.8|921.8|926.8|921.8|925|920|97
1663664700000|2022-09-20 09:05:00|926.7|921.7|925.6|920.6|926.8|921.8|925.4|920.4|131
1663665000000|2022-09-20 09:10:00|925.7|920.7|925.5|920.5|925.8|920.8|924.8|919.8|77
1663665300000|2022-09-20 09:15:00|925.6|920.6|923.8|918.8|925.6|920.6|923.5|918.5|115
1663665600000|2022-09-20 09:20:00|923.9|918.9|924.2|919.2|924.5|919.5|923.6|918.6|82
1663665900000|2022-09-20 09:25:00|924|919|924.2|919.2|924.7|919.7|924|919|66
1663666200000|2022-09-20 09:30:00|924.3|919.3|924.8|919.8|925.5|920.5|924.2|919.2|83
1663666500000|2022-09-20 09:35:00|924.9|919.9|925.2|920.2|925.4|920.4|924.3|919.3|81
1663666800000|2022-09-20 09:40:00|925|920|923.4|918.4|925.5|920.5|923.3|918.3|101
1663667100000|2022-09-20 09:45:00|923.3|918.3|923.3|918.3|924.1|919.1|922.4|917.4|91
1663667400000|2022-09-20 09:50:00|923.4|918.4|923.3|918.3|923.6|918.6|922.7|917.7|101
1663667700000|2022-09-20 09:55:00|923.4|918.4|925.6|920.6|925.6|920.6|923.2|918.2|109
1663668000000|2022-09-20 10:00:00|925.7|920.7|925.6|920.6|925.9|920.9|924.5|919.5|106
1663668300000|2022-09-20 10:05:00|925.5|920.5|925.4|920.4|926.4|921.4|925.1|920.1|49
1663668600000|2022-09-20 10:10:00|925.5|920.5|927.9|922.9|928.1|923.1|925.5|920.5|57
1663668900000|2022-09-20 10:15:00|927.8|922.8|927.9|922.9|928.2|923.2|926.8|921.8|93
1663669200000|2022-09-20 10:20:00|927.8|922.8|928|923|928.7|923.7|927.4|922.4|91
1663669500000|2022-09-20 10:25:00|928.1|923.1|928.8|923.8|929.6|924.6|927.8|922.8|85
1663669800000|2022-09-20 10:30:00|928.6|923.6|929.5|924.5|929.6|924.6|928.2|923.2|99
1663670100000|2022-09-20 10:35:00|929.4|924.4|929.2|924.2|929.8|924.8|929|924|78
1663670400000|2022-09-20 10:40:00|929.1|924.1|928.2|923.2|929.3|924.3|928.1|923.1|78
1663670700000|2022-09-20 10:45:00|928.3|923.3|928.8|923.8|929|924|927.6|922.6|96
1663671000000|2022-09-20 10:50:00|928.9|923.9|929.1|924.1|929.9|924.9|928.8|923.8|86
1663671300000|2022-09-20 10:55:00|929|924|928.3|923.3|929.5|924.5|928.1|923.1|93
1663671600000|2022-09-20 11:00:00|928.2|923.2|928.8|923.8|929.2|924.2|928.1|923.1|90
1663671900000|2022-09-20 11:05:00|928.9|923.9|929.2|924.2|929.6|924.6|928.4|923.4|97
1663672200000|2022-09-20 11:10:00|929.1|924.1|928.9|923.9|929.7|924.7|928.1|923.1|120
1663672500000|2022-09-20 11:15:00|928.8|923.8|930.4|925.4|930.4|925.4|928.8|923.8|97
1663672800000|2022-09-20 11:20:00|930.5|925.5|929.6|924.6|930.5|925.5|929.5|924.5|56
1663673100000|2022-09-20 11:25:00|929.7|924.7|929.8|924.8|930|925|929.5|924.5|34
1663673400000|2022-09-20 11:30:00|929.7|924.7|930.2|925.2|930.4|925.4|929.7|924.7|59
1663673700000|2022-09-20 11:35:00|930.3|925.3|929.7|924.7|930.4|925.4|929.5|924.5|112
1663674000000|2022-09-20 11:40:00|929.6|924.6|929.8|924.8|930|925|928.8|923.8|109
1663674300000|2022-09-20 11:45:00|929.6|924.6|929.9|924.9|930|925|929.1|924.1|68
1663674600000|2022-09-20 11:50:00|930|925|930.1|925.1|930.1|925.1|929.6|924.6|52
1663674900000|2022-09-20 11:55:00|930|925|930|925|930.5|925.5|929.8|924.8|64
1663675200000|2022-09-20 12:00:00|930.1|925.1|931|926|931.3|926.3|930|925|115
1663675500000|2022-09-20 12:05:00|931.1|926.1|931.8|926.8|932|927|930.9|925.9|99
1663675800000|2022-09-20 12:10:00|931.9|926.9|934|929|934.6|929.6|931.8|926.8|157
1663676100000|2022-09-20 12:15:00|933.9|928.9|933.4|928.4|934.4|929.4|933|928|170
1663676400000|2022-09-20 12:20:00|933.5|928.5|932.6|927.6|934.8|929.8|932.3|927.3|196
1663676700000|2022-09-20 12:25:00|932.7|927.7|932.7|927.7|933.8|928.8|932.1|927.1|209
1663677000000|2022-09-20 12:30:00|932.8|927.8|934|929|934.9|929.9|932.6|927.6|311
1663677300000|2022-09-20 12:35:00|933.9|928.9|931.9|926.9|934.8|929.8|930.9|925.9|224
1663677600000|2022-09-20 12:40:00|931.8|926.8|933.4|928.4|934.4|929.4|931.6|926.6|211
1663677900000|2022-09-20 12:45:00|933.5|928.5|933.8|928.8|934.8|929.8|933.5|928.5|158
1663678200000|2022-09-20 12:50:00|933.7|928.7|934|929|934.8|929.8|933.3|928.3|173
1663678500000|2022-09-20 12:55:00|934.1|929.1|932.8|927.8|934.3|929.3|932.6|927.6|130
1663678800000|2022-09-20 13:00:00|932.9|927.9|932.7|927.7|935.2|930.2|932.1|927.1|247
1663679100000|2022-09-20 13:05:00|932.6|927.6|932.3|927.3|933.4|928.4|931.9|926.9|170
1663679400000|2022-09-20 13:10:00|932.4|927.4|931|926|933|928|930.3|925.3|172
1663679700000|2022-09-20 13:15:00|931.1|926.1|930|925|931.4|926.4|929.3|924.3|187
1663680000000|2022-09-20 13:20:00|930.2|925.2|927.4|922.4|930.5|925.5|926.7|921.7|233
1663680300000|2022-09-20 13:25:00|927.3|922.3|927.7|922.7|929.7|924.7|926.7|921.7|248
1663680600000|2022-09-20 13:30:00|926.6|921.6|927.4|922.4|927.9|922.9|925.8|920.8|431
1663680900000|2022-09-20 13:35:00|927.3|922.3|922|917|927.3|922.3|922|917|361
1663681200000|2022-09-20 13:40:00|922.3|917.3|925.2|920.2|925.8|920.8|921.8|916.8|293
1663681500000|2022-09-20 13:45:00|924.9|919.9|926.1|921.1|927.7|922.7|924.7|919.7|307
1663681800000|2022-09-20 13:50:00|926.3|921.3|923.8|918.8|926.3|921.3|922.5|917.5|235
1663682100000|2022-09-20 13:55:00|923.9|918.9|923.1|918.1|926|921|922.5|917.5|349
1663682400000|2022-09-20 14:00:00|923|918|923.1|918.1|924.4|919.4|922.1|917.1|299
1663682700000|2022-09-20 14:05:00|923|918|924.2|919.2|924.8|919.8|921.4|916.4|240
1663683000000|2022-09-20 14:10:00|924.4|919.4|926|921|926.2|921.2|923.9|918.9|174
1663683300000|2022-09-20 14:15:00|926.1|921.1|923.6|918.6|926.3|921.3|923.6|918.6|383
1663683600000|2022-09-20 14:20:00|923.5|918.5|924.8|919.8|925.3|920.3|923.1|918.1|342
1663683900000|2022-09-20 14:25:00|925.2|920.2|925.3|920.3|926.5|921.5|923.4|918.4|235
1663684200000|2022-09-20 14:30:00|925.4|920.4|925|920|926.1|921.1|923.2|918.2|226
1663684500000|2022-09-20 14:35:00|924.9|919.9|923.1|918.1|925.2|920.2|922.1|917.1|163
1663684800000|2022-09-20 14:40:00|923.2|918.2|925.9|920.9|926.5|921.5|923|918|227
1663685100000|2022-09-20 14:45:00|925.8|920.8|926.7|921.7|928.5|923.5|925.2|920.2|270
1663685400000|2022-09-20 14:50:00|926.6|921.6|929.9|924.9|930.5|925.5|926.4|921.4|383
1663685700000|2022-09-20 14:55:00|928.3|923.3|927.4|922.4|931.1|926.1|927.1|922.1|290
1663686000000|2022-09-20 15:00:00|927.3|922.3|927.3|922.3|930.2|925.2|926.7|921.7|302
1663686300000|2022-09-20 15:05:00|927.1|922.1|929.2|924.2|932.1|927.1|927.1|922.1|345
1663686600000|2022-09-20 15:10:00|929|924|928.4|923.4|932.1|927.1|928.3|923.3|312
1663686900000|2022-09-20 15:15:00|928.5|923.5|928.6|923.6|932.2|927.2|928.1|923.1|358
1663687200000|2022-09-20 15:20:00|928.5|923.5|927.7|922.7|929.9|924.9|927.3|922.3|269
1663687500000|2022-09-20 15:25:00|927.5|922.5|928|923|929.7|924.7|927.5|922.5|213
1663687800000|2022-09-20 15:30:00|927.9|922.9|928.1|923.1|928.7|924.7|926.5|921.7|196
1663688100000|2022-09-20 15:35:00|928.2|923.2|926.8|921.8|928.7|923.7|926.5|921.5|239
1663688400000|2022-09-20 15:40:00|926.7|921.7|927.7|922.7|928.2|923.2|926.1|921.1|229
1663688700000|2022-09-20 15:45:00|928.2|923.2|926.2|921.2|928.8|923.8|926.1|921.1|222
1663689000000|2022-09-20 15:50:00|926.7|921.7|928.6|923.6|929|924|925.4|920.9|253
1663689300000|2022-09-20 15:55:00|928.8|923.8|928.5|923.5|930.1|925.1|927.8|922.8|239
1663689600000|2022-09-20 16:00:00|928.2|923.2|927.9|922.9|929|924|927.7|922.7|195
1663689900000|2022-09-20 16:05:00|928|923|927.6|922.6|929.1|924.8|926.6|921.8|215
1663690200000|2022-09-20 16:10:00|927.4|922.4|927.3|922.3|928.1|923.1|926.4|921.4|149
1663690500000|2022-09-20 16:15:00|927.2|922.2|926.2|921.2|928.3|923.3|926|921|188
1663690800000|2022-09-20 16:20:00|926.5|921.5|926.1|921.1|926.9|921.9|925.2|920.2|166
1663691100000|2022-09-20 16:25:00|925.4|920.4|925.3|920.3|926.4|921.4|924.3|919.3|231
1663691400000|2022-09-20 16:30:00|925.9|920.9|925.8|920.8|926.1|921.1|924.5|919.5|219
1663691700000|2022-09-20 16:35:00|925.7|920.7|926.6|921.6|927.1|922.1|925.1|920.1|212
1663692000000|2022-09-20 16:40:00|925.6|920.6|926.6|921.6|927.2|922.2|925.6|920.6|178
1663692300000|2022-09-20 16:45:00|926.5|921.5|926.6|921.6|927.7|922.7|926.3|921.3|174
1663692600000|2022-09-20 16:50:00|927|922|927.4|922.4|927.6|922.6|926|921|199
1663692900000|2022-09-20 16:55:00|927.5|922.5|926.1|921.1|928|923|925.7|920.7|187
1663693200000|2022-09-20 17:00:00|925.7|920.7|925.4|920.4|926.5|921.5|924.3|919.3|266
1663693500000|2022-09-20 17:05:00|925.1|920.1|926|921|926.6|921.6|924.4|919.4|273
1663693800000|2022-09-20 17:10:00|925.9|920.9|925.7|920.7|926.9|921.9|925.2|920.2|162
1663694100000|2022-09-20 17:15:00|925.6|920.6|924.8|919.8|925.6|920.6|924.4|919.4|109
1663694400000|2022-09-20 17:20:00|924.9|919.9|924.8|919.8|925.1|920.1|924.1|919.1|72
1663694700000|2022-09-20 17:25:00|924.7|919.7|923.7|918.7|924.8|919.8|923.5|918.5|132
1663695000000|2022-09-20 17:30:00|923.6|918.6|923.1|918.1|923.8|918.8|922.2|917.2|171
1663695300000|2022-09-20 17:35:00|923.2|918.2|924.2|919.2|924.8|919.8|923.1|918.1|74
1663695600000|2022-09-20 17:40:00|923.9|918.9|924.4|919.4|925.3|920.3|923.8|918.8|135
1663695900000|2022-09-20 17:45:00|924.5|919.5|923.8|918.8|924.8|919.8|923.8|918.8|74
1663696200000|2022-09-20 17:50:00|923.9|918.9|924.1|919.1|924.5|919.5|923.6|918.6|105
1663696500000|2022-09-20 17:55:00|924|919|924.3|919.3|924.4|919.4|923.3|918.3|70
1663696800000|2022-09-20 18:00:00|924.4|919.4|925.4|920.4|925.8|920.8|924.3|919.3|52
1663697100000|2022-09-20 18:05:00|925.5|920.5|925.4|920.4|925.8|920.8|925|920|78
1663697400000|2022-09-20 18:10:00|925.3|920.3|925.1|920.1|925.4|920.4|924.4|919.4|76
1663697700000|2022-09-20 18:15:00|925|920|925.2|920.2|925.2|920.2|924.3|919.3|69
1663698000000|2022-09-20 18:20:00|925.1|920.1|926.3|921.3|926.6|921.6|924.8|919.8|83
1663698300000|2022-09-20 18:25:00|926.2|921.2|926.4|921.4|926.6|921.6|925.9|920.9|110
1663698600000|2022-09-20 18:30:00|926.1|921.1|924.6|919.6|926.1|921.1|924.4|919.4|105
1663698900000|2022-09-20 18:35:00|924.7|919.7|924.4|919.4|925.2|920.2|924.3|919.3|71
1663699200000|2022-09-20 18:40:00|924.7|919.7|925.1|920.1|925.1|920.1|924|919|127
1663699500000|2022-09-20 18:45:00|925|920|926.1|921.1|926.6|921.6|925|920|135
1663699800000|2022-09-20 18:50:00|926|921|926|921|926.6|921.6|925.7|920.7|85
1663700100000|2022-09-20 18:55:00|926.1|921.1|926.1|921.1|926.8|921.8|925.8|920.8|97
1663700400000|2022-09-20 19:00:00|926.2|921.2|926.9|921.9|927.3|922.3|926.2|921.2|112
1663700700000|2022-09-20 19:05:00|926.8|921.8|925.9|920.9|927|922|925.8|920.8|67
1663701000000|2022-09-20 19:10:00|926|921|926.1|921.1|926.6|921.6|926|921|71
1663701300000|2022-09-20 19:15:00|926.2|921.2|926.5|921.5|926.6|921.6|925.4|920.4|105
1663701600000|2022-09-20 19:20:00|926.6|921.6|926.3|921.3|927.3|922.3|926.3|921.3|83
1663701900000|2022-09-20 19:25:00|926.2|921.2|926.4|921.4|926.8|921.8|926.2|921.2|79
1663702200000|2022-09-20 19:30:00|926.5|921.5|927.9|922.9|927.9|922.9|926.3|921.3|110
1663702500000|2022-09-20 19:35:00|928|923|928.1|923.1|928.5|923.5|927.8|922.8|96
1663702800000|2022-09-20 19:40:00|928.2|923.2|927.4|922.4|928.5|923.5|927|922|128
1663703100000|2022-09-20 19:45:00|927.2|922.2|927.4|922.4|927.9|922.9|927|922|98
1663703400000|2022-09-20 19:50:00|927.2|922.2|926.7|921.7|927.6|922.6|926.5|921.5|57
1663703700000|2022-09-20 19:55:00|926.6|921.6|927|922|927.1|922.1|925.9|920.9|89
1663704000000|2022-09-20 20:00:00|926.9|921.9|927.8|922.8|927.8|922.8|926.9|921.9|131
1663704300000|2022-09-20 20:05:00|927.9|922.9|927.8|922.8|928|923|927.7|922.7|60
1663704600000|2022-09-20 20:10:00|928|923|927.7|922.7|928|923|927.5|922.5|37
1663704900000|2022-09-20 20:15:00|927.8|922.8|927.1|922.1|927.8|922.8|927.1|922.1|39
1663705200000|2022-09-20 20:20:00|927|922|927|922|927.1|922.1|927|922|5
1663705500000|2022-09-20 20:25:00|927.1|922.1|926.4|921.4|927.1|922.1|926.2|921.2|30
1663705800000|2022-09-20 20:30:00|926.5|921.5|926.9|921.9|927.2|922.2|926.5|921.5|30
1663706100000|2022-09-20 20:35:00|926.8|921.8|926.7|921.7|927|922|926.7|921.7|18
1663706400000|2022-09-20 20:40:00|926.8|921.8|926.6|921.6|927|922|926.5|921.5|14
1663706700000|2022-09-20 20:45:00|926.9|921.9|926.3|921.3|926.9|921.9|926.2|921.2|42
1663707000000|2022-09-20 20:50:00|926.4|921.4|925.8|920.8|926.4|921.4|925.8|920.8|20
1663707300000|2022-09-20 20:55:00|925.7|920.7|928.1|917.4|928.1|921.1|925.2|917.4|36
1663711200000|2022-09-20 22:00:00|926.6|921.6|926.8|921.8|927.2|922.2|925.7|920.7|56
1663711500000|2022-09-20 22:05:00|926.9|921.9|925.8|920.8|927.1|922.1|925.8|920.8|31
1663711800000|2022-09-20 22:10:00|925.7|920.7|924.6|919.6|925.8|920.8|924.5|919.5|34
1663712100000|2022-09-20 22:15:00|924.5|919.5|924.7|919.7|925.2|920.2|924.4|919.4|32
1663712400000|2022-09-20 22:20:00|924.8|919.8|925|920|925.2|920.2|924.6|919.6|37
1663712700000|2022-09-20 22:25:00|925.2|920.2|924.2|919.2|925.2|920.2|924.2|919.2|36
1663713000000|2022-09-20 22:30:00|924.5|919.5|924.5|919.5|924.6|919.6|924.5|919.5|11
1663713300000|2022-09-20 22:35:00|924.4|919.4|924.4|919.4|924.9|919.9|924.3|919.3|22
1663713600000|2022-09-20 22:40:00|924.5|919.5|924.6|919.6|925.3|920.3|924.5|919.5|34
1663713900000|2022-09-20 22:45:00|924.8|919.8|924.6|919.6|925|920|924.5|919.5|14
1663714200000|2022-09-20 22:50:00|924.9|919.9|924.4|919.4|924.9|919.9|924.4|919.4|32
1663714500000|2022-09-20 22:55:00|924.5|919.5|924.6|919.6|924.8|919.8|924.4|919.4|22
1663714800000|2022-09-20 23:00:00|924.7|919.7|925.5|920.5|925.6|920.6|924.6|919.6|18
1663715100000|2022-09-20 23:05:00|925.1|920.1|924.8|919.8|925.3|920.3|924.7|919.7|27
1663715400000|2022-09-20 23:10:00|924.7|919.7|924.6|919.6|925.1|920.1|924.6|919.6|31
1663715700000|2022-09-20 23:15:00|924.8|919.8|924.7|919.7|924.9|919.9|924.6|919.6|31
1663716000000|2022-09-20 23:20:00|924.9|919.9|925.2|920.2|925.2|920.2|924.3|919.3|25
1663716300000|2022-09-20 23:25:00|925.4|920.4|926|921|926|921|925.4|920.4|18
1663716600000|2022-09-20 23:30:00|926.2|921.2|926.3|921.3|926.6|921.6|926|921|19
1663716900000|2022-09-20 23:35:00|926.7|921.7|926.7|921.7|926.7|921.7|926.2|921.2|16
1663717200000|2022-09-20 23:40:00|926.6|921.6|927.2|922.2|927.4|922.4|926.6|921.6|19
1663717500000|2022-09-20 23:45:00|927.3|922.3|927.5|922.5|927.9|922.9|927.3|922.3|25
1663717800000|2022-09-20 23:50:00|927.9|922.9|928.1|923.1|928.1|923.1|927.3|922.3|32
1663718100000|2022-09-20 23:55:00|928|923|928.4|923.4|928.4|923.4|927.2|922.2|30
1663718400000|2022-09-21 00:00:00|927.8|922.8|927.5|922.5|927.9|922.9|926.9|921.9|77
1663718700000|2022-09-21 00:05:00|927.6|922.6|928.8|923.8|928.8|923.8|927.6|922.6|47
1663719000000|2022-09-21 00:10:00|928.9|923.9|930.4|925.4|930.9|925.9|928.9|923.9|100
1663719300000|2022-09-21 00:15:00|930.3|925.3|929.4|924.4|930.3|925.3|928.9|923.9|68
1663719600000|2022-09-21 00:20:00|929.5|924.5|929.6|924.6|930|925|929.4|924.4|41
1663719900000|2022-09-21 00:25:00|929.3|924.3|929|924|929.4|924.4|928.9|923.9|42
1663720200000|2022-09-21 00:30:00|929.1|924.1|929.5|924.5|930.2|925.2|929.1|924.1|28
1663720500000|2022-09-21 00:35:00|929.4|924.4|928.9|923.9|929.9|924.9|928.7|923.7|31
1663720800000|2022-09-21 00:40:00|928.8|923.8|928.2|923.2|928.8|923.8|928.1|923.1|25
1663721100000|2022-09-21 00:45:00|928.1|923.1|928.8|923.8|929|924|928.1|923.1|39
1663721400000|2022-09-21 00:50:00|928.7|923.7|928.6|923.6|928.7|923.7|928|923|44
1663721700000|2022-09-21 00:55:00|928.9|923.9|928.4|923.4|928.9|923.9|927.9|922.9|95
1663722000000|2022-09-21 01:00:00|928.5|923.5|928|923|928.6|923.6|927.8|922.8|108
1663722300000|2022-09-21 01:05:00|928.1|923.1|929|924|929.2|924.2|928|923|45
1663722600000|2022-09-21 01:10:00|929.1|924.1|929.8|924.8|929.9|924.9|929.1|924.1|77
1663722900000|2022-09-21 01:15:00|929.9|924.9|930.2|925.2|930.4|925.4|929.3|924.3|90
1663723200000|2022-09-21 01:20:00|930.1|925.1|929.1|924.1|930.3|925.3|929|924|56
1663723500000|2022-09-21 01:25:00|929.2|924.2|929.6|924.6|930|925|929|924|67
1663723800000|2022-09-21 01:30:00|929.5|924.5|929.5|924.5|929.9|924.9|928.9|923.9|90
1663724100000|2022-09-21 01:35:00|929.6|924.6|930.7|925.7|930.7|925.7|929.6|924.6|95
1663724400000|2022-09-21 01:40:00|930.6|925.6|931.2|926.2|931.2|926.2|930.4|925.4|50
1663724700000|2022-09-21 01:45:00|931.1|926.1|932.3|927.3|932.4|927.4|930.9|925.9|51
1663725000000|2022-09-21 01:50:00|932.2|927.2|932.3|927.3|932.5|927.5|931.7|926.7|69
1663725300000|2022-09-21 01:55:00|932.4|927.4|932.3|927.3|932.5|927.5|931.9|926.9|95
1663725600000|2022-09-21 02:00:00|932.2|927.2|932.3|927.3|933|928|932.1|927.1|63
1663725900000|2022-09-21 02:05:00|932.4|927.4|933.7|928.7|933.8|928.8|932.4|927.4|74
1663726200000|2022-09-21 02:10:00|933.8|928.8|933.3|928.3|934.2|929.2|933.1|928.1|102
1663726500000|2022-09-21 02:15:00|933.4|928.4|933|928|933.4|928.4|932.6|927.6|45
1663726800000|2022-09-21 02:20:00|933.1|928.1|933.4|928.4|933.4|928.4|932.9|927.9|24
1663727100000|2022-09-21 02:25:00|933.5|928.5|932.3|927.3|933.5|928.5|932.3|927.3|19
1663727400000|2022-09-21 02:30:00|932.4|927.4|931.5|926.5|932.5|927.5|931.1|926.1|103
1663727700000|2022-09-21 02:35:00|931.6|926.6|931.4|926.4|931.6|926.6|931|926|65
1663728000000|2022-09-21 02:40:00|931.5|926.5|932.7|927.7|932.8|927.8|931.5|926.5|70
1663728300000|2022-09-21 02:45:00|932.8|927.8|933.2|928.2|933.3|928.3|932.4|927.4|76
1663728600000|2022-09-21 02:50:00|933.3|928.3|933.1|928.1|934.1|929.1|932.9|927.9|109
1663728900000|2022-09-21 02:55:00|933.3|928.3|932.2|927.2|933.3|928.3|931.8|926.8|38
1663729200000|2022-09-21 03:00:00|932.3|927.3|932.3|927.3|933|928|932.1|927.1|58
1663729500000|2022-09-21 03:05:00|932.1|927.1|931.5|926.5|932.2|927.2|931.2|926.2|26
1663729800000|2022-09-21 03:10:00|931.6|926.6|931.6|926.6|931.9|926.9|931.2|926.2|34
1663730100000|2022-09-21 03:15:00|931.7|926.7|930.9|925.9|931.9|926.9|930.6|925.6|60
1663730400000|2022-09-21 03:20:00|930.8|925.8|931|926|931.7|926.7|930.2|925.2|77
1663730700000|2022-09-21 03:25:00|931.3|926.3|930.7|925.7|931.5|926.5|930.5|925.5|82
1663731000000|2022-09-21 03:30:00|930.9|925.9|930.4|925.4|931.1|926.1|930.4|925.4|119
1663731300000|2022-09-21 03:35:00|930.3|925.3|931.1|926.1|931.2|926.2|930.2|925.2|55
1663731600000|2022-09-21 03:40:00|931|926|931|926|931.1|926.1|930.5|925.5|87
1663731900000|2022-09-21 03:45:00|931.1|926.1|931.9|926.9|932|927|931.1|926.1|18
1663732200000|2022-09-21 03:50:00|931.8|926.8|932.3|927.3|932.3|927.3|931.8|926.8|11
1663732500000|2022-09-21 03:55:00|932.2|927.2|930.6|925.6|932.2|927.2|930.3|925.3|30
1663732800000|2022-09-21 04:00:00|930.5|925.5|930|925|930.5|925.5|929.8|924.8|21
1663733100000|2022-09-21 04:05:00|929.9|924.9|928.8|923.8|930.1|925.1|928.7|923.7|17
1663733400000|2022-09-21 04:10:00|928.7|923.7|930|925|930|925|928.7|923.7|30
1663733700000|2022-09-21 04:15:00|929.9|924.9|930.8|925.8|930.8|925.8|929.6|924.6|24
1663734000000|2022-09-21 04:20:00|930.7|925.7|930.8|925.8|931.1|926.1|930.7|925.7|21
1663734300000|2022-09-21 04:25:00|930.7|925.7|930.8|925.8|931|926|930.6|925.6|15
1663734600000|2022-09-21 04:30:00|930.7|925.7|929.7|924.7|930.8|925.8|929.2|924.2|37
1663734900000|2022-09-21 04:35:00|929.5|924.5|930.4|925.4|930.6|925.6|929.3|924.3|38
1663735200000|2022-09-21 04:40:00|930.3|925.3|930.9|925.9|931.3|926.3|930.3|925.3|19
1663735500000|2022-09-21 04:45:00|930.8|925.8|930.1|925.1|930.9|925.9|930|925|22
1663735800000|2022-09-21 04:50:00|930.2|925.2|929.7|924.7|930.2|925.2|929.6|924.6|38
1663736100000|2022-09-21 04:55:00|929.8|924.8|928.7|923.7|929.9|924.9|928.7|923.7|57
1663736400000|2022-09-21 05:00:00|929|924|929.9|924.9|929.9|924.9|928.6|923.6|48
1663736700000|2022-09-21 05:05:00|930.1|925.1|929.5|924.5|930.8|925.8|929.5|924.5|70
1663737000000|2022-09-21 05:10:00|929.4|924.4|929.1|924.1|929.9|924.9|928.9|923.9|110
1663737300000|2022-09-21 05:15:00|928.9|923.9|930|925|930.4|925.4|928.7|923.7|97
1663737600000|2022-09-21 05:20:00|929.8|924.8|929.7|924.7|930.5|925.5|929.6|924.6|136
1663737900000|2022-09-21 05:25:00|929.8|924.8|930.9|925.9|931.1|926.1|929.7|924.7|75
1663738200000|2022-09-21 05:30:00|931.1|926.1|931.7|926.7|932.2|927.2|930.6|925.6|132
1663738500000|2022-09-21 05:35:00|931.9|926.9|930.9|925.9|932.3|927.3|930.6|925.6|151
1663738800000|2022-09-21 05:40:00|931|926|931.5|926.5|932.5|928.4|930.2|925.7|133
1663739100000|2022-09-21 05:45:00|931.2|926.2|931.8|926.8|931.9|926.9|930.9|925.9|174
1663739400000|2022-09-21 05:50:00|931.9|926.9|932.5|927.5|933.4|928.4|931.4|926.4|174
1663739700000|2022-09-21 05:55:00|932.6|927.6|932|927|933.3|928.3|931.3|926.3|298
1663740000000|2022-09-21 06:00:00|932.1|927.1|932.9|927.9|933.2|928.2|930.9|925.9|485
1663740300000|2022-09-21 06:05:00|933|928|932.3|927.3|933.9|928.9|932.1|927.1|353
1663740600000|2022-09-21 06:10:00|932.4|927.4|933.8|928.8|934|929.7|931.5|927.1|353
1663740900000|2022-09-21 06:15:00|933.6|928.6|934.4|929.4|935.2|930.2|933.6|928.6|288
1663741200000|2022-09-21 06:20:00|934.5|929.5|937.5|932.5|938.4|933.4|934.2|929.2|383
1663741500000|2022-09-21 06:25:00|937.4|932.4|937.7|932.7|938|933|936.7|931.7|204
1663741800000|2022-09-21 06:30:00|937.8|932.8|937.7|932.7|938.8|933.8|937.1|932.1|292
1663742100000|2022-09-21 06:35:00|937.8|932.8|936.3|931.3|938.2|933.2|936.1|931.1|254
1663742400000|2022-09-21 06:40:00|936.6|931.6|935.4|930.4|936.8|931.8|934.9|929.9|323
1663742700000|2022-09-21 06:45:00|935.3|930.3|937.2|932.2|937.5|932.5|934.5|929.5|347
1663743000000|2022-09-21 06:50:00|937.3|932.3|938.2|933.2|938.4|933.4|936.5|931.5|199
1663743300000|2022-09-21 06:55:00|938.4|933.4|938.5|933.5|939.2|934.2|937.2|932.2|247
1663743600000|2022-09-21 07:00:00|938.4|933.4|939.1|934.1|941.7|936.7|937.4|932.4|455
1663743900000|2022-09-21 07:05:00|938.8|933.8|937.2|932.2|939.1|934.1|936.1|931.1|349
1663744200000|2022-09-21 07:10:00|936.8|931.8|936.6|931.6|938|933|936|931|323
1663744500000|2022-09-21 07:15:00|936.8|931.8|938.2|933.2|939.1|934.1|936.6|931.6|292
1663744800000|2022-09-21 07:20:00|938.3|933.3|937.4|932.4|939.2|934.2|937.2|932.2|282
1663745100000|2022-09-21 07:25:00|937.5|932.5|937.5|932.5|939|934|937.2|932.2|272
1663745400000|2022-09-21 07:30:00|937.7|932.7|936.5|931.5|938.1|933.1|936.1|931.1|321
1663745700000|2022-09-21 07:35:00|936.4|931.4|935.3|930.3|936.5|931.5|933.6|928.6|262
1663746000000|2022-09-21 07:40:00|935.2|930.2|933.8|928.8|935.2|930.2|933.7|928.7|235
1663746300000|2022-09-21 07:45:00|934|929|933.9|928.9|935.7|930.7|933.4|928.4|224
1663746600000|2022-09-21 07:50:00|933.8|928.8|933.6|928.6|935.2|930.2|933|928|176
1663746900000|2022-09-21 07:55:00|933.3|928.3|932|927|933.3|928.3|930.8|925.8|260
1663747200000|2022-09-21 08:00:00|932.1|927.1|931.3|926.3|932.6|927.6|930.2|925.2|216
1663747500000|2022-09-21 08:05:00|931.2|926.2|931.8|926.8|932.1|927.1|930.7|925.7|229
1663747800000|2022-09-21 08:10:00|932.1|927.1|933.2|928.2|934.1|929.1|931.7|926.7|195
1663748100000|2022-09-21 08:15:00|933.1|928.1|934.1|929.1|934.6|929.6|933.1|928.1|209
1663748400000|2022-09-21 08:20:00|934|929|934.8|929.8|935.2|930.2|933.5|928.5|187
1663748700000|2022-09-21 08:25:00|934.6|929.6|934.1|929.1|935.5|930.5|933.9|928.9|154
1663749000000|2022-09-21 08:30:00|933.9|928.9|935.6|930.6|936.4|931.4|933.9|928.9|150
1663749300000|2022-09-21 08:35:00|935.8|930.8|936|931|936.5|931.5|935.4|930.4|149
1663749600000|2022-09-21 08:40:00|935.9|930.9|935.1|930.1|936.7|931.7|934.9|929.9|158
1663749900000|2022-09-21 08:45:00|935|930|935.3|930.3|935.7|930.7|934.3|929.3|130
1663750200000|2022-09-21 08:50:00|935.4|930.4|934.8|929.8|935.7|930.7|934.6|929.6|80
1663750500000|2022-09-21 08:55:00|934.7|929.7|935.3|930.3|935.5|930.5|934.6|929.6|77
1663750800000|2022-09-21 09:00:00|935.2|930.2|935.6|930.6|935.6|930.6|934.4|929.4|93
1663751100000|2022-09-21 09:05:00|935.5|930.5|935.5|930.5|936.2|931.2|935.5|930.5|87
1663751400000|2022-09-21 09:10:00|935.7|930.7|936.2|931.2|936.8|931.8|935.4|930.4|79
1663751700000|2022-09-21 09:15:00|936.4|931.4|937.4|932.4|937.4|932.4|936.1|931.1|94
1663752000000|2022-09-21 09:20:00|937.3|932.3|936.9|931.9|937.5|932.5|936.7|931.7|89
1663752300000|2022-09-21 09:25:00|937.1|932.1|937.5|932.5|937.9|932.9|936.9|931.9|94
1663752600000|2022-09-21 09:30:00|937.4|932.4|938|933|938.3|933.3|937.4|932.4|128
1663752900000|2022-09-21 09:35:00|938.1|933.1|937.7|932.7|938.7|933.7|937.7|932.7|84
1663753200000|2022-09-21 09:40:00|937.5|932.5|938.7|933.7|939.2|934.2|937.5|932.5|126
1663753500000|2022-09-21 09:45:00|938.8|933.8|939.3|934.3|939.5|934.5|938.8|933.8|81
1663753800000|2022-09-21 09:50:00|939.4|934.4|938.9|933.9|939.8|934.8|938.5|933.5|81
1663754100000|2022-09-21 09:55:00|939.1|934.1|938.4|933.4|939.1|934.1|938.4|933.4|77
1663754400000|2022-09-21 10:00:00|938.1|933.1|939.6|934.6|939.9|934.9|938|933|112
1663754700000|2022-09-21 10:05:00|939.7|934.7|940.5|935.5|940.9|935.9|939.7|934.7|99
1663755000000|2022-09-21 10:10:00|940.4|935.4|939.7|934.7|941|936|939.5|934.5|67
1663755300000|2022-09-21 10:15:00|939.8|934.8|939.9|934.9|940.7|935.7|939.7|934.7|50
1663755600000|2022-09-21 10:20:00|939.8|934.8|939|934|940.1|935.1|938.6|933.6|54
1663755900000|2022-09-21 10:25:00|938.9|933.9|939.8|934.8|940.1|935.1|938.7|933.7|68
1663756200000|2022-09-21 10:30:00|939.7|934.7|940.4|935.4|940.8|935.8|939|934|115
1663756500000|2022-09-21 10:35:00|940.5|935.5|940.2|935.2|941.4|936.4|939.8|934.8|107
1663756800000|2022-09-21 10:40:00|940.3|935.3|940.9|935.9|941|936|940|935|78
1663757100000|2022-09-21 10:45:00|940.8|935.8|940.8|935.8|941|936|940.5|935.5|70
1663757400000|2022-09-21 10:50:00|940.9|935.9|940.4|935.4|941|936|940.3|935.3|78
1663757700000|2022-09-21 10:55:00|940.3|935.3|939.9|934.9|940.7|935.7|939.6|934.6|93
1663758000000|2022-09-21 11:00:00|939.8|934.8|939.9|934.9|940.8|935.8|939.6|934.6|105
1663758300000|2022-09-21 11:05:00|939.8|934.8|941.9|936.9|942.2|937.2|939.8|934.8|87
1663758600000|2022-09-21 11:10:00|941.8|936.8|941.4|936.4|942.3|937.3|941.2|936.2|60
1663758900000|2022-09-21 11:15:00|941.3|936.3|941|936|941.9|936.9|940.9|935.9|94
1663759200000|2022-09-21 11:20:00|941.1|936.1|940.6|935.6|941.5|936.5|940.4|935.4|131
1663759500000|2022-09-21 11:25:00|940.7|935.7|939|934|941.3|936.3|938.6|933.6|120
1663759800000|2022-09-21 11:30:00|939.1|934.1|936.8|931.8|939.1|934.1|936.7|931.7|90
1663760100000|2022-09-21 11:35:00|937.2|932.2|938.4|933.4|939.7|934.7|937.1|932.1|142
1663760400000|2022-09-21 11:40:00|938.5|933.5|936.6|931.6|939.1|934.1|936.5|931.5|67
1663760700000|2022-09-21 11:45:00|936.5|931.5|937.8|932.8|938|933|936.5|931.5|83
1663761000000|2022-09-21 11:50:00|937.7|932.7|938.1|933.1|939.1|934.1|937.3|932.3|110
1663761300000|2022-09-21 11:55:00|938.2|933.2|937.8|932.8|938.2|933.2|937.1|932.1|83
1663761600000|2022-09-21 12:00:00|937.7|932.7|935.9|930.9|939.1|934.1|935.6|930.6|136
1663761900000|2022-09-21 12:05:00|935.8|930.8|938.4|933.4|938.4|933.4|935.5|930.5|125
1663762200000|2022-09-21 12:10:00|938.5|933.5|940.7|935.7|941.3|936.3|937.9|932.9|119
1663762500000|2022-09-21 12:15:00|941.1|936.1|939.4|934.4|941.2|936.2|939.1|934.1|163
1663762800000|2022-09-21 12:20:00|939.9|934.9|940.1|935.1|940.9|935.9|938.7|933.7|203
1663763100000|2022-09-21 12:25:00|940.2|935.2|937|932|940.2|935.2|936.3|931.3|231
1663763400000|2022-09-21 12:30:00|936.9|931.9|939.5|934.5|939.6|934.6|936.3|931.3|229
1663763700000|2022-09-21 12:35:00|939.4|934.4|938|933|939.8|934.8|937.2|932.2|141
1663764000000|2022-09-21 12:40:00|937.9|932.9|934.3|929.3|938.4|933.4|933|928|202
1663764300000|2022-09-21 12:45:00|934.1|929.1|935.6|930.6|935.6|930.6|934.1|929.1|115
1663764600000|2022-09-21 12:50:00|935.5|930.5|932.8|927.8|935.5|930.5|932.6|927.6|264
1663764900000|2022-09-21 12:55:00|932.9|927.9|932.5|927.5|933.5|929.1|930.9|926.7|214
1663765200000|2022-09-21 13:00:00|932.4|927.4|931.6|926.6|932.7|927.7|929.4|924.4|259
1663765500000|2022-09-21 13:05:00|931.8|926.8|931.3|926.3|931.8|926.8|929.6|924.6|176
1663765800000|2022-09-21 13:10:00|931.5|926.5|932.5|927.5|932.5|927.5|931.2|926.2|121
1663766100000|2022-09-21 13:15:00|932.6|927.6|930.8|925.8|933.1|928.1|930.7|925.7|130
1663766400000|2022-09-21 13:20:00|930.6|925.6|929.6|924.6|930.9|925.9|929.1|924.1|134
1663766700000|2022-09-21 13:25:00|929.7|924.7|928|923|929.7|924.7|927.6|922.6|171
1663767000000|2022-09-21 13:30:00|927.4|922.4|926.7|921.7|929.2|924.2|925.3|920.3|315
1663767300000|2022-09-21 13:35:00|926.4|921.4|925.1|920.1|926.6|921.6|923.1|918.1|274
1663767600000|2022-09-21 13:40:00|925.2|920.2|924.7|919.7|927.1|922.1|924.2|919.2|193
1663767900000|2022-09-21 13:45:00|924.6|919.6|925.1|920.1|925.5|920.5|923.4|918.4|287
1663768200000|2022-09-21 13:50:00|925.2|920.2|923.8|918.8|925.2|920.2|921.8|916.8|271
1663768500000|2022-09-21 13:55:00|923.6|918.6|922.3|917.3|923.7|918.7|922.2|917.2|228
1663768800000|2022-09-21 14:00:00|922.4|917.4|922.3|917.3|922.6|917.6|920.3|915.3|347
1663769100000|2022-09-21 14:05:00|922.1|917.1|923.3|918.3|923.4|918.4|919.9|914.9|305
1663769400000|2022-09-21 14:10:00|923.1|918.1|921.7|916.7|923.1|918.1|921|916|219
1663769700000|2022-09-21 14:15:00|921.8|916.8|920.2|915.2|921.8|916.8|919.7|914.7|239
1663770000000|2022-09-21 14:20:00|920.1|915.1|919.4|914.4|921.1|916.1|918.7|913.7|174
1663770300000|2022-09-21 14:25:00|919.3|914.3|918.5|913.5|919.3|914.3|917.5|912.5|334
1663770600000|2022-09-21 14:30:00|918.8|913.8|917.1|912.1|919|914|916.4|911.4|460
1663770900000|2022-09-21 14:35:00|917.4|912.4|919.8|914.8|921|916|916.6|911.6|375
1663771200000|2022-09-21 14:40:00|919.7|914.7|918.8|913.8|920.3|915.3|917.3|912.3|313
1663771500000|2022-09-21 14:45:00|918.2|913.2|918.9|913.9|919|914|917|912|351
1663771800000|2022-09-21 14:50:00|919|914|918.1|913.1|919.1|914.1|916.7|911.7|276
1663772100000|2022-09-21 14:55:00|918.2|913.2|917.8|912.8|918.7|913.7|917|912|240
1663772400000|2022-09-21 15:00:00|917.9|912.9|916.7|911.7|918.2|913.2|916.3|911.3|221
1663772700000|2022-09-21 15:05:00|916.8|911.8|916.6|911.6|917.5|912.5|916.2|911.2|223
1663773000000|2022-09-21 15:10:00|916.7|911.7|920.7|915.7|920.7|915.7|916.7|911.7|184
1663773300000|2022-09-21 15:15:00|920.6|915.6|919.7|914.7|921.4|916.4|919.4|914.4|204
1663773600000|2022-09-21 15:20:00|919.8|914.8|919.6|914.6|920.2|915.2|918.5|913.5|159
1663773900000|2022-09-21 15:25:00|919.8|914.8|920|915|920.4|916.5|918.3|913.8|154
1663774200000|2022-09-21 15:30:00|919.8|914.8|921.1|916.1|921.7|916.7|919.7|914.7|151
1663774500000|2022-09-21 15:35:00|921.2|916.2|922.3|917.3|922.3|917.3|921|916|117
1663774800000|2022-09-21 15:40:00|922.2|917.2|922.9|917.9|923|918|921.7|916.7|101
1663775100000|2022-09-21 15:45:00|923|918|921.6|916.6|923|918|921.3|916.3|95
1663775400000|2022-09-21 15:50:00|921.4|916.4|920.8|915.8|921.6|916.6|920.5|915.5|106
1663775700000|2022-09-21 15:55:00|920.9|915.9|920.8|915.8|921.2|916.2|919.6|914.6|117
1663776000000|2022-09-21 16:00:00|920.7|915.7|919.5|914.5|920.7|915.7|918.9|913.9|107
1663776300000|2022-09-21 16:05:00|919.6|914.6|919.8|914.8|920.1|915.1|919.2|914.2|84
1663776600000|2022-09-21 16:10:00|919.6|914.6|919.6|914.6|920.7|915.7|919.5|914.5|61
1663776900000|2022-09-21 16:15:00|919.5|914.5|920.5|915.5|920.7|915.7|919.3|914.3|56
1663777200000|2022-09-21 16:20:00|920.4|915.4|920.4|915.4|920.9|915.9|919.7|914.7|77
1663777500000|2022-09-21 16:25:00|920.3|915.3|921.4|916.4|921.4|916.4|920|915|64
1663777800000|2022-09-21 16:30:00|921.5|916.5|920.7|915.7|921.5|916.5|920.3|915.3|98
1663778100000|2022-09-21 16:35:00|920.8|915.8|919.9|914.9|920.8|915.8|919.3|914.3|99
1663778400000|2022-09-21 16:40:00|920|915|919.9|914.9|920.2|915.2|919.3|914.3|60
1663778700000|2022-09-21 16:45:00|919.8|914.8|920.1|915.1|920.2|915.2|918.3|913.3|113
1663779000000|2022-09-21 16:50:00|920|915|919.8|914.8|920.5|915.5|918.4|913.4|89
1663779300000|2022-09-21 16:55:00|919.7|914.7|919.5|914.5|920.1|915.1|919|914|110
1663779600000|2022-09-21 17:00:00|919.6|914.6|919.4|914.4|919.6|914.6|917.7|912.7|133
1663779900000|2022-09-21 17:05:00|919.3|914.3|920|915|920.1|915.1|918.8|913.8|124
1663780200000|2022-09-21 17:10:00|920.1|915.1|920.6|915.6|920.8|915.8|919.7|914.7|98
1663780500000|2022-09-21 17:15:00|920.5|915.5|920.9|915.9|920.9|915.9|919.6|914.6|93
1663780800000|2022-09-21 17:20:00|921|916|921.9|916.9|922|917|920.6|915.6|102
1663781100000|2022-09-21 17:25:00|922|917|922.6|917.6|922.7|917.7|921.7|916.7|96
1663781400000|2022-09-21 17:30:00|922.5|917.5|921.6|916.6|922.5|917.5|921.5|916.5|82
1663781700000|2022-09-21 17:35:00|921.5|916.5|921.8|916.8|922.1|917.1|920.9|915.9|72
1663782000000|2022-09-21 17:40:00|921.9|916.9|922.7|917.7|922.8|917.8|921.7|916.7|62
1663782300000|2022-09-21 17:45:00|922.8|917.8|923.2|918.2|923.3|918.3|922.5|917.5|98
1663782600000|2022-09-21 17:50:00|923.3|918.3|921.8|916.8|923.8|918.8|921.5|916.5|39
1663782900000|2022-09-21 17:55:00|921.9|916.9|920.4|909.4|922.5|917.5|920.1|909.4|60
1663783200000|2022-09-21 18:00:00|918.7|907.7|914.1|909.1|920.8|913.4|914.1|907|947
1663783500000|2022-09-21 18:05:00|914|909|915.7|910.7|915.9|910.9|910.9|905.9|764
1663783800000|2022-09-21 18:10:00|915.6|910.6|913.9|908.9|917|912|913.6|908.6|680
1663784100000|2022-09-21 18:15:00|913.8|908.8|914.1|909.1|917.2|912.2|913.3|908.3|551
1663784400000|2022-09-21 18:20:00|914|909|915.9|910.9|916.9|911.9|913.8|908.8|398
1663784700000|2022-09-21 18:25:00|915.8|910.8|913.1|908.1|916.9|911.9|913|908|424
1663785000000|2022-09-21 18:30:00|913.2|908.2|923.2|918.2|924.4|919.4|912.3|907.3|1063
1663785300000|2022-09-21 18:35:00|923.4|918.4|918.2|913.2|926.2|921.2|916.9|911.9|1309
1663785600000|2022-09-21 18:40:00|918.3|913.3|924.1|919.1|924.6|919.6|916.6|911.6|991
1663785900000|2022-09-21 18:45:00|923.9|918.9|919|914|926.2|921.2|916.9|911.9|1040
1663786200000|2022-09-21 18:50:00|919.1|914.1|923.2|918.2|924.1|919.1|917|912|1155
1663786500000|2022-09-21 18:55:00|923|918|920|915|924|919|918.6|913.6|973
1663786800000|2022-09-21 19:00:00|920.2|915.2|921.7|916.7|923.5|918.5|919|914|676
1663787100000|2022-09-21 19:05:00|921.6|916.6|919.5|914.5|923.6|918.6|919.4|914.4|484
1663787400000|2022-09-21 19:10:00|919.6|914.6|923|918|923.3|918.3|914.3|909.3|808
1663787700000|2022-09-21 19:15:00|923.1|918.1|918.6|913.6|923.6|918.6|918.6|913.6|492
1663788000000|2022-09-21 19:20:00|918.3|913.3|918.8|913.8|920.1|915.1|916.9|911.9|607
1663788300000|2022-09-21 19:25:00|918.7|913.7|917.3|912.3|918.9|913.9|916.2|911.2|441
1663788600000|2022-09-21 19:30:00|917.2|912.2|917.8|912.8|918|913|915.6|910.6|315
1663788900000|2022-09-21 19:35:00|917.6|912.6|916.2|911.2|917.9|912.9|916.1|911.1|286
1663789200000|2022-09-21 19:40:00|916.1|911.1|916.2|911.2|918.3|913.3|915.7|910.7|287
1663789500000|2022-09-21 19:45:00|916|911|916.1|911.1|917.6|912.6|914.9|909.9|293
1663789800000|2022-09-21 19:50:00|915.8|910.8|916.4|911.4|916.6|911.6|915.4|910.4|295
1663790100000|2022-09-21 19:55:00|916.3|911.3|915|910|916.5|911.5|914.9|909.9|210
1663790400000|2022-09-21 20:00:00|915.1|910.1|914.3|909.3|915.2|910.2|913.9|908.9|113
1663790700000|2022-09-21 20:05:00|914.2|909.2|914.6|909.6|914.8|909.8|914|909|58
1663791000000|2022-09-21 20:10:00|914.4|909.4|914.7|909.7|914.8|909.8|914.1|909.1|68
1663791300000|2022-09-21 20:15:00|914.6|909.6|914.7|909.7|914.7|909.7|914|909|40
1663791600000|2022-09-21 20:20:00|914.6|909.6|914.6|909.6|915.5|910.5|914.6|909.6|39
1663791900000|2022-09-21 20:25:00|914.7|909.7|914.9|909.9|915|910|914.7|909.7|28
1663792200000|2022-09-21 20:30:00|914.7|909.7|913.9|908.9|915.5|910.5|913.9|908.9|45
1663792500000|2022-09-21 20:35:00|913.8|908.8|913.3|908.3|913.9|908.9|913.3|908.3|20
1663792800000|2022-09-21 20:40:00|913.2|908.2|913.6|908.6|913.6|908.6|913|908|25
1663793100000|2022-09-21 20:45:00|913.3|908.3|914|909|914.5|909.5|913.1|908.1|44
1663793400000|2022-09-21 20:50:00|913.9|908.9|914.5|909.5|914.6|909.6|913.9|908.9|49
1663793700000|2022-09-21 20:55:00|914.4|909.4|917.4|908.4|917.6|909.9|913.6|908|36
1663797600000|2022-09-21 22:00:00|919.1|908.1|915.3|910.3|919.2|910.3|913.8|906.1|128
1663797900000|2022-09-21 22:05:00|915.1|910.1|913.6|908.6|915.2|910.2|913.6|908.6|137
1663798200000|2022-09-21 22:10:00|913.7|908.7|913.6|908.6|913.9|908.9|913.6|908.6|10
1663798500000|2022-09-21 22:15:00|913.5|908.5|914|909|914.9|909.9|913.5|908.5|25
1663798800000|2022-09-21 22:20:00|913.9|908.9|914.3|909.3|914.9|909.9|913.9|908.9|28
1663799100000|2022-09-21 22:25:00|914.5|909.5|915.2|910.2|915.3|910.3|914.3|909.3|27
1663799400000|2022-09-21 22:30:00|915.3|910.3|915.2|910.2|915.3|910.3|914.4|909.4|63
1663799700000|2022-09-21 22:35:00|915.1|910.1|914.3|909.3|915.2|910.2|913.6|908.6|22
1663800000000|2022-09-21 22:40:00|914.4|909.4|913|908|914.4|909.4|913|908|21
1663800300000|2022-09-21 22:45:00|912.7|907.7|913.2|908.2|913.4|908.4|912.5|907.5|28
1663800600000|2022-09-21 22:50:00|913.1|908.1|913|908|913.1|908.1|912.7|907.7|15
1663800900000|2022-09-21 22:55:00|912.9|907.9|914|909|914.1|909.1|912.9|907.9|17
1663801200000|2022-09-21 23:00:00|913.9|908.9|913.2|908.2|914.2|909.2|913|908|18
1663801500000|2022-09-21 23:05:00|913.1|908.1|913.4|908.4|913.5|908.5|912.7|907.7|28
1663801800000|2022-09-21 23:10:00|913.5|908.5|912.3|907.3|915.3|910.3|912.2|907.2|35
1663802100000|2022-09-21 23:15:00|912.6|907.6|911.3|906.3|912.9|907.9|911.3|906.3|42
1663802400000|2022-09-21 23:20:00|910.6|905.6|909.3|904.3|910.6|905.6|909.1|904.1|29
1663802700000|2022-09-21 23:25:00|909.1|904.1|909.3|904.3|909.4|904.4|908.6|903.6|24
1663803000000|2022-09-21 23:30:00|909.2|904.2|908.8|903.8|910.1|905.1|907.5|902.5|74
1663803300000|2022-09-21 23:35:00|908.9|903.9|910|905|910|905|908.8|903.8|39
1663803600000|2022-09-21 23:40:00|910.1|905.1|911.8|906.8|912.5|907.5|910.1|905.1|58
1663803900000|2022-09-21 23:45:00|911.7|906.7|911.4|906.4|912|907|911.1|906.1|45
1663804200000|2022-09-21 23:50:00|911.3|906.3|910.5|905.5|911.9|906.9|910.1|905.1|41
1663804500000|2022-09-21 23:55:00|910.3|905.3|910.1|905.1|911|906|910|905|82
1663804800000|2022-09-22 00:00:00|910.2|905.2|909.4|904.4|911|906|907.7|902.7|308
1663805100000|2022-09-22 00:05:00|909.3|904.3|909.6|904.6|910.9|905.9|907.7|902.7|188
1663805400000|2022-09-22 00:10:00|909.5|904.5|906.7|901.7|909.8|904.8|906.6|901.6|149
1663805700000|2022-09-22 00:15:00|907.2|902.2|906.3|901.3|908.9|903.9|906.1|901.1|234
1663806000000|2022-09-22 00:20:00|906.4|901.4|909.4|904.4|909.9|904.9|906|901|182
1663806300000|2022-09-22 00:25:00|909.8|904.8|908.9|903.9|910|905|908.5|903.5|106
1663806600000|2022-09-22 00:30:00|908.6|903.6|907.9|902.9|909|904|907.5|902.5|88
1663806900000|2022-09-22 00:35:00|907.7|902.7|907.7|902.7|908.6|903.6|907.4|902.4|58
1663807200000|2022-09-22 00:40:00|907.6|902.6|906.6|901.6|907.7|902.7|905.6|900.6|134
1663807500000|2022-09-22 00:45:00|906.4|901.4|907|902|907.3|902.3|906|901|117
1663807800000|2022-09-22 00:50:00|906.9|901.9|906.1|901.1|907|902|905.7|900.7|165
1663808100000|2022-09-22 00:55:00|905.9|900.9|905.7|900.7|906.5|901.5|905.4|900.4|149
1663808400000|2022-09-22 01:00:00|905.9|900.9|906.1|901.1|906.6|901.6|905.3|900.3|240
1663808700000|2022-09-22 01:05:00|905.9|900.9|905.1|900.1|907.4|902.4|905.1|900.1|210
1663809000000|2022-09-22 01:10:00|905|900|904.2|899.2|905.8|900.8|904.1|899.1|155
1663809300000|2022-09-22 01:15:00|904.1|899.1|904.7|899.7|905.2|900.2|903.9|898.9|142
1663809600000|2022-09-22 01:20:00|904.5|899.5|905.3|900.3|905.4|900.4|904.1|899.1|133
1663809900000|2022-09-22 01:25:00|905.2|900.2|906.6|901.6|906.6|901.6|904.5|899.5|66
1663810200000|2022-09-22 01:30:00|906.4|901.4|905.5|900.5|907.5|902.5|905.5|900.5|114
1663810500000|2022-09-22 01:35:00|905.8|900.8|905.8|900.8|906.6|901.6|905.3|900.3|101
1663810800000|2022-09-22 01:40:00|905.9|900.9|908|903|908|903|905.8|900.8|111
1663811100000|2022-09-22 01:45:00|908.1|903.1|908.9|903.9|908.9|903.9|907.6|902.6|81
1663811400000|2022-09-22 01:50:00|909|904|908.5|903.5|909.4|904.4|908.4|903.4|85
1663811700000|2022-09-22 01:55:00|908.2|903.2|907.7|902.7|908.6|903.6|906.8|901.8|96
1663812000000|2022-09-22 02:00:00|907.6|902.6|910.1|905.1|910.3|905.3|907.3|902.3|117
1663812300000|2022-09-22 02:05:00|910|905|909|904|910.2|905.2|909|904|53
1663812600000|2022-09-22 02:10:00|908.9|903.9|908.5|903.5|909.3|904.3|908.1|903.1|82
1663812900000|2022-09-22 02:15:00|908.6|903.6|908.8|903.8|909.4|904.4|908.4|903.4|81
1663813200000|2022-09-22 02:20:00|908.9|903.9|908.2|903.2|909.3|904.3|908.1|903.1|80
1663813500000|2022-09-22 02:25:00|908.3|903.3|908|903|908.4|903.4|907.5|902.5|122
1663813800000|2022-09-22 02:30:00|908.1|903.1|908.1|903.1|909.2|904.2|907.8|902.8|81
1663814100000|2022-09-22 02:35:00|908.2|903.2|909.5|904.5|909.5|904.5|908.1|903.1|34
1663814400000|2022-09-22 02:40:00|909.4|904.4|909.7|904.7|909.8|904.8|909|904|41
1663814700000|2022-09-22 02:45:00|910|905|910.8|905.8|910.8|905.8|909.9|904.9|61
1663815000000|2022-09-22 02:50:00|910.7|905.7|909.9|904.9|912.6|905.8|909.8|902.4|187
1663815300000|2022-09-22 02:55:00|909.8|904.8|911.3|906.3|912.1|907.1|909|904|216
1663815600000|2022-09-22 03:00:00|911.4|906.4|910.1|905.1|911.8|906.8|909.7|904.7|69
1663815900000|2022-09-22 03:05:00|910.3|905.3|909|904|910.6|905.6|909|904|114
1663816200000|2022-09-22 03:10:00|909.2|904.2|910.1|905.1|910.2|905.2|908.7|903.7|106
1663816500000|2022-09-22 03:15:00|910|905|909.8|904.8|910.3|905.3|909.4|904.4|86
1663816800000|2022-09-22 03:20:00|909.9|904.9|910.4|905.4|910.6|905.6|909.9|904.9|65
1663817100000|2022-09-22 03:25:00|910.3|905.3|909.6|904.6|910.3|905.3|909.5|904.5|22
1663817400000|2022-09-22 03:30:00|909.8|904.8|909|904|910.5|905.5|908.9|903.9|78
1663817700000|2022-09-22 03:35:00|909.1|904.1|909.8|904.8|910.1|905.1|909.1|904.1|34
1663818000000|2022-09-22 03:40:00|909.7|904.7|910.4|905.4|910.8|905.8|909.7|904.7|41
1663818300000|2022-09-22 03:45:00|910.3|905.3|910.2|905.2|910.4|905.4|909.4|904.4|84
1663818600000|2022-09-22 03:50:00|910.1|905.1|910.4|905.4|910.7|905.7|909.8|904.8|57
1663818900000|2022-09-22 03:55:00|910.3|905.3|908.4|903.4|910.6|905.6|908.4|903.4|48
1663819200000|2022-09-22 04:00:00|908.5|903.5|908.3|903.3|908.6|903.6|908|903|50
1663819500000|2022-09-22 04:05:00|908.4|903.4|908.8|903.8|908.8|903.8|908.2|903.2|34
1663819800000|2022-09-22 04:10:00|908.9|903.9|909.2|904.2|909.4|904.4|908.7|903.7|38
1663820100000|2022-09-22 04:15:00|909.1|904.1|909.7|904.7|909.7|904.7|909|904|21
1663820400000|2022-09-22 04:20:00|909.9|904.9|909.5|904.5|910.2|905.2|909.2|904.2|30
1663820700000|2022-09-22 04:25:00|909.7|904.7|909.2|904.2|909.7|904.7|909.1|904.1|157
1663821000000|2022-09-22 04:30:00|909.3|904.3|908.2|903.2|909.8|904.8|907.9|902.9|71
1663821300000|2022-09-22 04:35:00|908.3|903.3|907.9|902.9|908.8|903.8|907.7|902.7|34
1663821600000|2022-09-22 04:40:00|908|903|907.7|902.7|908.3|903.3|907.6|902.6|15
1663821900000|2022-09-22 04:45:00|907.5|902.5|907.8|902.8|907.9|902.9|907|902|58
1663822200000|2022-09-22 04:50:00|907.9|902.9|907.6|902.6|908|903|907.6|902.6|23
1663822500000|2022-09-22 04:55:00|907.5|902.5|907.3|902.3|907.6|902.6|906.9|901.9|26
1663822800000|2022-09-22 05:00:00|907.2|902.2|908.1|903.1|908.1|903.1|907.1|902.1|42
1663823100000|2022-09-22 05:05:00|908|903|907.8|902.8|908.1|903.1|907.5|902.5|66
1663823400000|2022-09-22 05:10:00|907.6|902.6|907.3|902.3|907.7|902.7|906.9|901.9|35
1663823700000|2022-09-22 05:15:00|907.4|902.4|907.5|902.5|907.7|902.7|907.3|902.3|22
1663824000000|2022-09-22 05:20:00|907.3|902.3|908.2|903.2|908.2|903.2|907.2|902.2|35
1663824300000|2022-09-22 05:25:00|908.1|903.1|908.2|903.2|908.4|903.4|907.8|902.8|63
1663824600000|2022-09-22 05:30:00|908.3|903.3|910.7|905.7|910.8|905.8|908.2|903.2|43
1663824900000|2022-09-22 05:35:00|910.6|905.6|911.3|906.3|911.3|906.3|910|905|67
1663825200000|2022-09-22 05:40:00|911.4|906.4|910.4|905.4|911.6|906.6|910.1|905.1|105
1663825500000|2022-09-22 05:45:00|910.7|905.7|910.7|905.7|910.8|905.8|910.1|905.1|58
1663825800000|2022-09-22 05:50:00|910.8|905.8|910.6|905.6|911|906|910.4|905.4|34
1663826100000|2022-09-22 05:55:00|910.5|905.5|909.1|904.1|910.8|905.8|908.9|903.9|53
1663826400000|2022-09-22 06:00:00|908.9|903.9|909.4|904.4|910.1|905.1|908.6|903.6|150
1663826700000|2022-09-22 06:05:00|909.5|904.5|910.3|905.3|910.5|905.5|909.3|904.3|123
1663827000000|2022-09-22 06:10:00|910.2|905.2|908.7|903.7|910.2|905.2|908.6|903.6|152
1663827300000|2022-09-22 06:15:00|908.8|903.8|908.8|903.8|909.4|904.4|908.5|903.5|116
1663827600000|2022-09-22 06:20:00|908.7|903.7|908.6|903.6|909.5|904.5|908.4|903.4|132
1663827900000|2022-09-22 06:25:00|908.5|903.5|905|900|908.8|903.8|904.5|899.5|146
1663828200000|2022-09-22 06:30:00|905.2|900.2|904.2|899.2|905.5|900.5|904.1|899.1|160
1663828500000|2022-09-22 06:35:00|904.3|899.3|903.1|898.1|904.5|899.4|902.9|893.3|197
1663828800000|2022-09-22 06:40:00|903.2|898.2|902.6|897.6|903.5|898.5|902.4|897.4|154
1663829100000|2022-09-22 06:45:00|902.5|897.5|902.1|897.1|902.8|897.8|901.9|896.9|180
1663829400000|2022-09-22 06:50:00|902|897|903.1|898.1|903.1|898.1|902|897|137
1663829700000|2022-09-22 06:55:00|903|898|903|898|904.8|899.8|902.8|897.8|125
1663830000000|2022-09-22 07:00:00|902.9|897.9|900.3|895.3|902.9|897.9|898.9|893.9|275
1663830300000|2022-09-22 07:05:00|900.4|895.4|899.8|894.8|901.9|896.9|899.4|894.4|312
1663830600000|2022-09-22 07:10:00|899.9|894.9|898.6|893.6|899.9|894.9|898|893|142
1663830900000|2022-09-22 07:15:00|898.5|893.5|898.9|893.9|900|895|898.2|893.2|172
1663831200000|2022-09-22 07:20:00|898.8|893.8|898.6|893.6|899.2|894.2|898.1|893.1|120
1663831500000|2022-09-22 07:25:00|898.5|893.5|899.1|894.1|900.3|895.3|898.4|893.4|165
1663831800000|2022-09-22 07:30:00|899|894|901.4|896.4|902|897|898.8|893.8|250
1663832100000|2022-09-22 07:35:00|901.5|896.5|900.7|895.7|901.7|896.7|898.6|893.6|225
1663832400000|2022-09-22 07:40:00|900.8|895.8|901|896|901|896|899.4|894.4|290
1663832700000|2022-09-22 07:45:00|900.3|895.3|903.4|898.4|904|899|900.3|895.3|224
1663833000000|2022-09-22 07:50:00|903.3|898.3|902.1|897.1|903.5|898.5|901.2|896.2|242
1663833300000|2022-09-22 07:55:00|902|897|902|897|902.4|897.4|900.8|895.8|194
1663833600000|2022-09-22 08:00:00|901.9|896.9|906.6|901.6|906.9|901.9|900.5|895.5|416
1663833900000|2022-09-22 08:05:00|906.5|901.5|906.1|901.1|907.2|902.2|904.3|899.3|508
1663834200000|2022-09-22 08:10:00|906.4|901.4|908.7|903.7|908.9|903.9|906.3|901.3|319
1663834500000|2022-09-22 08:15:00|908.8|903.8|914.5|909.5|914.5|909.5|908.7|900.3|470
1663834800000|2022-09-22 08:20:00|914.7|909.7|913.6|908.6|917.6|912.6|912.7|907.7|409
1663835100000|2022-09-22 08:25:00|913.7|908.7|913|908|914.8|909.8|910.8|905.8|366
1663835400000|2022-09-22 08:30:00|912.6|907.6|915.4|910.4|915.5|910.5|912.1|907.1|400
1663835700000|2022-09-22 08:35:00|915.3|910.3|913.1|908.1|915.6|910.6|912.5|907.5|322
1663836000000|2022-09-22 08:40:00|913.2|908.2|916.2|911.2|916.9|911.9|912.9|907.9|486
1663836300000|2022-09-22 08:45:00|916.3|911.3|913.2|908.2|917.4|912.4|912.4|907.4|274
1663836600000|2022-09-22 08:50:00|913.3|908.3|911.8|906.8|914.2|909.2|911.7|906.7|291
1663836900000|2022-09-22 08:55:00|911.9|906.9|910.4|905.4|911.9|906.9|908.6|903.6|204
1663837200000|2022-09-22 09:00:00|910.5|905.5|908.7|903.7|911.6|906.6|908.7|903.7|261
1663837500000|2022-09-22 09:05:00|908.6|903.6|908.9|903.9|910|905|908.2|903.2|224
1663837800000|2022-09-22 09:10:00|908.8|903.8|910.9|905.9|911.5|906.5|908.8|903.8|183
1663838100000|2022-09-22 09:15:00|910.8|905.8|909.7|904.7|911.6|906.6|909|904|219
1663838400000|2022-09-22 09:20:00|909.6|904.6|909.8|904.8|910.1|905.1|909.2|904.2|146
1663838700000|2022-09-22 09:25:00|909.7|904.7|910.8|905.8|910.8|905.8|909.6|904.6|135
1663839000000|2022-09-22 09:30:00|910.9|905.9|910.3|905.3|912.5|907.5|910|905|136
1663839300000|2022-09-22 09:35:00|910.4|905.4|909.4|904.4|911.6|906.6|909.2|904.2|180
1663839600000|2022-09-22 09:40:00|909.3|904.3|907.9|902.9|909.4|904.4|907.7|902.7|145
1663839900000|2022-09-22 09:45:00|908|903|906.7|901.7|908.1|903.1|905.9|900.9|131
1663840200000|2022-09-22 09:50:00|906.8|901.8|905.4|900.4|906.8|901.8|905|900|89
1663840500000|2022-09-22 09:55:00|905.5|900.5|904.8|899.8|905.9|900.9|904.5|899.5|182
1663840800000|2022-09-22 10:00:00|904.7|899.7|904.4|899.4|904.9|899.9|903.5|898.5|104
1663841100000|2022-09-22 10:05:00|904.3|899.3|903.2|898.2|905.4|900.4|902.8|897.8|163
1663841400000|2022-09-22 10:10:00|903.3|898.3|902.8|897.8|904.7|899.7|902.7|897.7|138
1663841700000|2022-09-22 10:15:00|902.7|897.7|905.1|900.1|905.1|900.1|902.7|897.7|145
1663842000000|2022-09-22 10:20:00|905|900|906.7|901.7|907.2|902.2|904.7|899.7|124
1663842300000|2022-09-22 10:25:00|906.6|901.6|908.7|903.7|908.7|903.7|906.5|901.5|91
1663842600000|2022-09-22 10:30:00|908.6|903.6|910|905|910.2|905.2|908.3|903.3|93
1663842900000|2022-09-22 10:35:00|909.9|904.9|909.5|904.5|909.9|904.9|909.3|904.3|74
1663843200000|2022-09-22 10:40:00|909.4|904.4|909.8|904.8|909.9|904.9|908.7|903.7|96
1663843500000|2022-09-22 10:45:00|910|905|908.9|903.9|910.1|905.1|908.2|903.2|141
1663843800000|2022-09-22 10:50:00|909|904|910.7|905.7|911.6|906.6|908.7|903.7|205
1663844100000|2022-09-22 10:55:00|910.8|905.8|911|906|911.2|906.2|909.9|904.9|123
1663844400000|2022-09-22 11:00:00|911.5|906.5|909.8|904.8|911.6|906.6|908.2|903.2|361
1663844700000|2022-09-22 11:05:00|909.9|904.9|907.7|902.7|910.1|905.1|907.3|902.3|258
1663845000000|2022-09-22 11:10:00|907.8|902.8|906.1|901.1|908.3|903.3|905.9|900.9|211
1663845300000|2022-09-22 11:15:00|906.3|901.3|907.9|902.9|908.6|903.6|906.3|901.3|175
1663845600000|2022-09-22 11:20:00|908|903|906.7|901.7|908.4|903.4|906.2|901.2|183
1663845900000|2022-09-22 11:25:00|906.8|901.8|906.4|901.4|907.6|902.6|906|901|146
1663846200000|2022-09-22 11:30:00|906.3|901.3|907.7|902.7|909.1|904.1|906.3|901.3|232
1663846500000|2022-09-22 11:35:00|907.9|902.9|913|908|913.2|908.2|907.9|902.9|253
1663846800000|2022-09-22 11:40:00|913.1|908.1|913.3|908.3|913.7|908.7|911.7|906.7|240
1663847100000|2022-09-22 11:45:00|913.5|908.5|912.8|907.8|914.4|909.4|911.6|906.6|288
1663847400000|2022-09-22 11:50:00|912.9|907.9|914.4|909.4|914.6|909.6|912.2|907.2|241
1663847700000|2022-09-22 11:55:00|914.3|909.3|913.6|908.6|915|910|913.1|908.1|211
1663848000000|2022-09-22 12:00:00|913.7|908.7|916|911|916.6|911.6|912.4|907.4|277
1663848300000|2022-09-22 12:05:00|916.3|911.3|915.4|910.4|916.9|911.9|913.9|908.9|257
1663848600000|2022-09-22 12:10:00|915.3|910.3|916.7|911.7|916.7|911.7|914.9|909.9|272
1663848900000|2022-09-22 12:15:00|916.8|911.8|915.7|910.7|917.7|912.7|915|910|247
1663849200000|2022-09-22 12:20:00|915.9|910.9|915.2|910.2|916.4|911.4|914.5|909.5|254
1663849500000|2022-09-22 12:25:00|915.1|910.1|916.9|911.9|917.6|912.6|914.8|909.8|177
1663849800000|2022-09-22 12:30:00|916.3|911.3|914.3|909.3|916.7|911.7|912.9|907.9|342
1663850100000|2022-09-22 12:35:00|914.2|909.2|915|910|916.2|911.2|912.9|907.9|274
1663850400000|2022-09-22 12:40:00|914.9|909.9|916.1|911.1|917.2|912.2|914.5|909.5|283
1663850700000|2022-09-22 12:45:00|916|911|915.7|910.7|916.5|911.5|915.3|910.3|256
1663851000000|2022-09-22 12:50:00|915.6|910.6|915.2|910.2|916.5|911.5|914.2|909.2|229
1663851300000|2022-09-22 12:55:00|915.3|910.3|914.7|909.7|916.4|911.4|914.2|909.2|212
1663851600000|2022-09-22 13:00:00|914.9|909.9|913.9|908.9|915.1|910.1|913.4|908.4|366
1663851900000|2022-09-22 13:05:00|914|909|914.7|909.7|914.8|909.8|913.4|908.4|219
1663852200000|2022-09-22 13:10:00|914.8|909.8|916|911|916.4|911.4|914|909|162
1663852500000|2022-09-22 13:15:00|916.1|911.1|916.4|911.4|917.4|912.4|916|911|174
1663852800000|2022-09-22 13:20:00|916.5|911.5|915.3|910.3|916.7|911.7|915|910|212
1663853100000|2022-09-22 13:25:00|915.4|910.4|915.7|910.7|916.6|911.6|915.1|910.1|246
1663853400000|2022-09-22 13:30:00|915.8|910.8|915.5|910.5|916.6|911.6|915|910|424
1663853700000|2022-09-22 13:35:00|915.4|910.4|913.5|908.5|916.3|911.3|913.5|908.5|393
1663854000000|2022-09-22 13:40:00|913.4|908.4|910.3|905.3|913.9|908.9|909.5|904.5|401
1663854300000|2022-09-22 13:45:00|910.2|905.2|912.5|907.5|913|908|910.1|905.1|376
1663854600000|2022-09-22 13:50:00|912.4|907.4|912.9|907.9|914.8|909.8|912.3|907.3|325
1663854900000|2022-09-22 13:55:00|913|908|913.7|908.7|914.4|909.4|912.2|907.2|334
1663855200000|2022-09-22 14:00:00|913.8|908.8|914.2|909.2|914.4|909.4|911.9|906.9|435
1663855500000|2022-09-22 14:05:00|914.1|909.1|916.6|911.6|917|912|913.7|908.7|330
1663855800000|2022-09-22 14:10:00|916.5|911.5|919.1|914.1|919.5|914.5|915.9|910.9|285
1663856100000|2022-09-22 14:15:00|918.4|913.4|917|912|920.3|915.3|916.1|911.1|380
1663856400000|2022-09-22 14:20:00|917.1|912.1|916.5|911.5|917.8|912.8|915.6|910.6|301
1663856700000|2022-09-22 14:25:00|916.4|911.4|917.8|912.8|917.9|912.9|916|911|303
1663857000000|2022-09-22 14:30:00|917.9|912.9|914.5|909.5|917.9|912.9|914.2|909.2|366
1663857300000|2022-09-22 14:35:00|914.3|909.3|914.5|909.5|915.4|910.4|913.1|908.1|311
1663857600000|2022-09-22 14:40:00|914.6|909.6|913.9|908.9|915.4|910.4|913.8|908.8|344
1663857900000|2022-09-22 14:45:00|914|909|914.8|909.8|915.2|910.2|913.5|908.5|287
1663858200000|2022-09-22 14:50:00|914.7|909.7|913.5|908.5|914.7|909.7|913.3|908.3|273
1663858500000|2022-09-22 14:55:00|913.4|908.4|912.8|907.8|913.8|908.8|911.8|906.8|245
1663858800000|2022-09-22 15:00:00|912.9|907.9|911.9|906.9|913.8|908.8|911.3|906.3|233
1663859100000|2022-09-22 15:05:00|911.8|906.8|912.8|907.8|913.5|908.5|911.8|906.8|177
1663859400000|2022-09-22 15:10:00|912.7|907.7|910.5|905.5|912.8|907.8|910.5|905.5|167
1663859700000|2022-09-22 15:15:00|910.7|905.7|910.6|905.6|910.8|905.8|909.6|904.6|213
1663860000000|2022-09-22 15:20:00|910.5|905.5|908.7|903.7|910.7|905.7|908.1|903.1|230
1663860300000|2022-09-22 15:25:00|908.6|903.6|908.4|903.4|909|904|908.1|903.1|236
1663860600000|2022-09-22 15:30:00|908.5|903.5|908.8|903.8|909.1|904.1|907.8|902.8|214
1663860900000|2022-09-22 15:35:00|908.7|903.7|908.9|903.9|909.2|904.2|908.2|903.2|204
1663861200000|2022-09-22 15:40:00|909|904|907.9|902.9|909|904|907|902|176
1663861500000|2022-09-22 15:45:00|907.8|902.8|909|904|909.3|904.3|907.4|902.4|218
1663861800000|2022-09-22 15:50:00|909.1|904.1|910.4|905.4|910.4|905.4|908.9|903.9|220
1663862100000|2022-09-22 15:55:00|910.3|905.3|908.9|903.9|910.5|905.5|908.7|903.7|136
1663862400000|2022-09-22 16:00:00|909|904|908.9|903.9|909.6|904.6|908.6|903.6|218
1663862700000|2022-09-22 16:05:00|909|904|909.4|904.4|909.5|904.5|908.5|903.5|143
1663863000000|2022-09-22 16:10:00|909.3|904.3|908.4|903.4|909.5|904.5|907.7|902.7|165
1663863300000|2022-09-22 16:15:00|908.3|903.3|909.1|904.1|909.3|904.3|907.7|902.7|138
1663863600000|2022-09-22 16:20:00|909.2|904.2|909.9|904.9|910.3|905.3|908.4|903.4|160
1663863900000|2022-09-22 16:25:00|909.8|904.8|908.9|903.9|910|905|908.5|903.5|121
1663864200000|2022-09-22 16:30:00|908.8|903.8|908.2|903.2|908.9|903.9|907.6|902.6|158
1663864500000|2022-09-22 16:35:00|908|903|909.5|904.5|910|905|907.9|902.9|165
1663864800000|2022-09-22 16:40:00|909.4|904.4|908.8|903.8|909.8|904.8|907.8|902.8|201
1663865100000|2022-09-22 16:45:00|908.9|903.9|909.2|904.2|909.3|904.3|907.7|902.7|182
1663865400000|2022-09-22 16:50:00|909.3|904.3|909.9|904.9|911.1|906.1|909.2|904.2|170
1663865700000|2022-09-22 16:55:00|909.8|904.8|907.8|902.8|910.1|905.1|907.8|902.8|168
1663866000000|2022-09-22 17:00:00|907.9|902.9|908.6|903.6|909|904|907.9|902.9|185
1663866300000|2022-09-22 17:05:00|908.7|903.7|908.8|903.8|909.8|904.8|908.3|903.3|153
1663866600000|2022-09-22 17:10:00|909|904|908.8|903.8|909.4|904.4|908.5|903.5|131
1663866900000|2022-09-22 17:15:00|908.7|903.7|909.5|904.5|909.6|904.6|907.7|902.7|145
1663867200000|2022-09-22 17:20:00|909.4|904.4|908.9|903.9|909.6|904.6|908.8|903.8|128
1663867500000|2022-09-22 17:25:00|909|904|908.6|903.6|909.3|904.3|908|903|131
1663867800000|2022-09-22 17:30:00|908.7|903.7|908.9|903.9|909.5|904.5|908.4|903.4|107
1663868100000|2022-09-22 17:35:00|909.2|904.2|908.8|903.8|909.2|904.2|907.9|902.9|149
1663868400000|2022-09-22 17:40:00|908.6|903.6|907.1|902.1|908.9|903.9|907|902|148
1663868700000|2022-09-22 17:45:00|907.2|902.2|907.7|902.7|908.2|903.2|906.9|901.9|146
1663869000000|2022-09-22 17:50:00|907.8|902.8|907.9|902.9|908.5|903.5|907.8|902.8|89
1663869300000|2022-09-22 17:55:00|908|903|907|902|908.6|903.6|907|902|90
1663869600000|2022-09-22 18:00:00|906.9|901.9|906.4|901.4|907.9|902.9|906.4|901.4|141
1663869900000|2022-09-22 18:05:00|906.6|901.6|906.4|901.4|906.9|901.9|906|901|86
1663870200000|2022-09-22 18:10:00|906.5|901.5|906|901|907|902|905.8|900.8|157
1663870500000|2022-09-22 18:15:00|906.1|901.1|905.7|900.7|906.2|901.2|905.6|900.6|127
1663870800000|2022-09-22 18:20:00|905.8|900.8|903.9|898.9|906|901|903.9|898.9|111
1663871100000|2022-09-22 18:25:00|904|899|906.1|901.1|906.5|901.5|903.9|898.9|93
1663871400000|2022-09-22 18:30:00|906|901|905.5|900.5|906.2|901.2|905|900|114
1663871700000|2022-09-22 18:35:00|905.6|900.6|905.7|900.7|906.3|901.3|905.3|900.3|70
1663872000000|2022-09-22 18:40:00|906.1|901.1|906.3|901.3|906.7|901.7|905.9|900.9|90
1663872300000|2022-09-22 18:45:00|906.2|901.2|904.8|899.8|906.3|901.3|904.7|899.7|118
1663872600000|2022-09-22 18:50:00|904.7|899.7|905.8|900.8|906.2|901.2|904.7|899.7|76
1663872900000|2022-09-22 18:55:00|905.9|900.9|904.6|899.6|906.1|901.1|904.6|899.6|107
1663873200000|2022-09-22 19:00:00|904.7|899.7|905.2|900.2|906.1|901.1|904.7|899.7|100
1663873500000|2022-09-22 19:05:00|905.3|900.3|906.7|901.7|907.1|902.1|905.2|900.2|159
1663873800000|2022-09-22 19:10:00|906.9|901.9|906.4|901.4|907.2|902.2|906|901|109
1663874100000|2022-09-22 19:15:00|906.5|901.5|905.9|900.9|906.6|901.6|905.8|900.8|181
1663874400000|2022-09-22 19:20:00|906|901|905.4|900.4|906.2|901.2|905.3|900.3|142
1663874700000|2022-09-22 19:25:00|905.3|900.3|906|901|906.1|901.1|904.6|899.6|127
1663875000000|2022-09-22 19:30:00|905.9|900.9|906|901|906.7|901.7|905.9|900.9|151
1663875300000|2022-09-22 19:35:00|906.1|901.1|906|901|906.5|901.5|905.9|900.9|86
1663875600000|2022-09-22 19:40:00|906.1|901.1|905.8|900.8|906.3|901.3|905.7|900.7|85
1663875900000|2022-09-22 19:45:00|905.9|900.9|906.1|901.1|906.7|901.7|905.8|900.8|44
1663876200000|2022-09-22 19:50:00|905.9|900.9|905.7|900.7|906.1|901.1|905.6|900.6|61
1663876500000|2022-09-22 19:55:00|905.8|900.8|905.5|900.5|906|901|905.1|900.1|97
1663876800000|2022-09-22 20:00:00|905.4|900.4|905.6|900.6|905.9|900.9|905.4|900.4|49
1663877100000|2022-09-22 20:05:00|905.7|900.7|905.5|900.5|905.7|900.7|905.3|900.3|9
1663877400000|2022-09-22 20:10:00|905.4|900.4|906.1|901.1|906.5|901.5|905.1|900.1|60
1663877700000|2022-09-22 20:15:00|906.2|901.2|905.1|900.1|906.4|901.4|905.1|900.1|56
1663878000000|2022-09-22 20:20:00|905|900|904.4|899.4|905|900|904.3|899.3|31
1663878300000|2022-09-22 20:25:00|904.3|899.3|904.3|899.3|904.4|899.4|903.9|898.9|58
1663878600000|2022-09-22 20:30:00|904.4|899.4|904.5|899.5|904.6|899.6|904.4|899.4|14
1663878900000|2022-09-22 20:35:00|904.6|899.6|904.4|899.4|904.8|899.8|904.4|899.4|30
1663879200000|2022-09-22 20:40:00|904.5|899.5|904.7|899.7|904.8|899.8|904.5|899.5|12
1663879500000|2022-09-22 20:45:00|904.8|899.8|905|900|905.8|900.8|903|898|36
1663879800000|2022-09-22 20:50:00|904.9|899.9|905.8|900.8|906|901|904.9|899.9|32
1663880100000|2022-09-22 20:55:00|905.7|900.7|908.5|897.5|909|900.8|905.3|897|54
1663884000000|2022-09-22 22:00:00|907.2|897.8|905.7|900.7|908|901.1|905.6|897.8|53
1663884300000|2022-09-22 22:05:00|905.6|900.6|905|900|905.7|900.7|905|900|56
1663884600000|2022-09-22 22:10:00|905.4|900.4|904.7|899.7|905.4|900.4|904.4|899.4|49
1663884900000|2022-09-22 22:15:00|904.6|899.6|904.8|899.8|904.9|899.9|904.6|899.6|5
1663885200000|2022-09-22 22:20:00|905.3|900.3|905.3|900.3|905.9|900.9|904.8|899.8|9
1663885500000|2022-09-22 22:25:00|905.2|900.2|905|900|905.2|900.2|904.9|899.9|45
1663885800000|2022-09-22 22:30:00|905.1|900.1|905.8|900.8|905.8|900.8|905|900|9
1663886100000|2022-09-22 22:35:00|906|901|905.2|900.2|906|901|905.1|900.1|10
1663886400000|2022-09-22 22:40:00|905.1|900.1|905|900|905.3|900.3|905|900|14
1663886700000|2022-09-22 22:45:00|905.1|900.1|905.2|900.2|905.2|900.2|905|900|6
1663887000000|2022-09-22 22:50:00|905.1|900.1|905.2|900.2|905.2|900.2|905.1|900.1|2
1663887300000|2022-09-22 22:55:00|905.3|900.3|905.4|900.4|905.5|900.5|905.1|900.1|17
1663887600000|2022-09-22 23:00:00|905.3|900.3|905.7|900.7|905.7|900.7|905.1|900.1|21
1663887900000|2022-09-22 23:05:00|905.6|900.6|906.2|901.2|906.9|901.9|905.5|900.5|21
1663888200000|2022-09-22 23:10:00|906.1|901.1|906|901|906.8|901.8|905.9|900.9|33
1663888500000|2022-09-22 23:15:00|905.9|900.9|905.5|900.5|906.2|901.2|905.4|900.4|19
1663888800000|2022-09-22 23:20:00|905.2|900.2|905.8|900.8|906.1|901.1|905.1|900.1|30
1663889100000|2022-09-22 23:25:00|906|901|905.5|900.5|906.4|901.4|905.4|900.4|14
1663889400000|2022-09-22 23:30:00|905.4|900.4|907.1|902.1|907.5|902.5|905.4|900.4|45
1663889700000|2022-09-22 23:35:00|907|902|906.8|901.8|907.3|902.3|906.8|901.8|31
1663890000000|2022-09-22 23:40:00|906.9|901.9|907.6|902.6|907.7|902.7|906.6|901.6|15
1663890300000|2022-09-22 23:45:00|907.4|902.4|907|902|907.4|902.4|906.6|901.6|23
1663890600000|2022-09-22 23:50:00|907.3|902.3|907.1|902.1|907.4|902.4|906.5|901.5|47
1663890900000|2022-09-22 23:55:00|907.2|902.2|907.2|902.2|907.4|902.4|907|902|26
1663891200000|2022-09-23 00:00:00|907.3|902.3|908.4|903.4|908.8|903.8|907.1|902.1|85
1663891500000|2022-09-23 00:05:00|908.3|903.3|907.9|902.9|908.4|903.4|907.6|902.6|47
1663891800000|2022-09-23 00:10:00|907.8|902.8|907.9|902.9|908.2|903.2|907.7|902.7|78
1663892100000|2022-09-23 00:15:00|907.8|902.8|908.2|903.2|909.2|904.2|907.8|902.8|38
1663892400000|2022-09-23 00:20:00|908.3|903.3|908.2|903.2|908.8|903.8|907.5|902.5|41
1663892700000|2022-09-23 00:25:00|908.3|903.3|908.1|903.1|908.4|903.4|907.9|902.9|14
1663893000000|2022-09-23 00:30:00|907.9|902.9|908.8|903.8|908.8|903.8|907.8|902.8|20
1663893300000|2022-09-23 00:35:00|908.7|903.7|908.9|903.9|909|904|908.3|903.3|20
1663893600000|2022-09-23 00:40:00|908.8|903.8|909.4|904.4|909.4|904.4|908.3|903.3|29
1663893900000|2022-09-23 00:45:00|909.3|904.3|909.6|904.6|910.8|905.8|909.3|904.3|54
1663894200000|2022-09-23 00:50:00|909.7|904.7|909.8|904.8|909.9|904.9|909.4|904.4|26
1663894500000|2022-09-23 00:55:00|909.9|904.9|910|905|910.9|905.9|909.9|904.9|22
1663894800000|2022-09-23 01:00:00|910.1|905.1|910|905|910.5|905.5|909.2|904.2|38
1663895100000|2022-09-23 01:05:00|910.1|905.1|909.3|904.3|910.1|905.1|908.8|903.8|59
1663895400000|2022-09-23 01:10:00|909.2|904.2|909.9|904.9|910.7|905.7|909.2|904.2|57
1663895700000|2022-09-23 01:15:00|909.8|904.8|910.4|905.4|910.4|905.4|909.3|904.3|82
1663896000000|2022-09-23 01:20:00|910.5|905.5|909.1|904.1|910.8|905.8|908.8|903.8|47
1663896300000|2022-09-23 01:25:00|909|904|908|903|909.1|904.1|907.8|902.8|50
1663896600000|2022-09-23 01:30:00|907.9|902.9|907.7|902.7|908.1|903.1|907.2|902.2|69
1663896900000|2022-09-23 01:35:00|907.4|902.4|906.7|901.7|907.5|902.5|906.7|901.7|23
1663897200000|2022-09-23 01:40:00|906.8|901.8|906.8|901.8|907.1|902.1|906.7|901.7|31
1663897500000|2022-09-23 01:45:00|906.6|901.6|906.5|901.5|907.1|902.1|906.4|901.4|44
1663897800000|2022-09-23 01:50:00|906.6|901.6|906.4|901.4|906.8|901.8|906|901|28
1663898100000|2022-09-23 01:55:00|906.3|901.3|907.2|902.2|907.4|902.4|906.3|901.3|47
1663898400000|2022-09-23 02:00:00|907.1|902.1|906.3|901.3|907.1|902.1|905.8|900.8|53
1663898700000|2022-09-23 02:05:00|905.9|900.9|905.5|900.5|906|901|905.5|900.5|25
1663899000000|2022-09-23 02:10:00|905.6|900.6|905.2|900.2|905.8|900.8|905.2|900.2|24
1663899300000|2022-09-23 02:15:00|905.3|900.3|905.4|900.4|905.5|900.5|905.2|900.2|35
1663899600000|2022-09-23 02:20:00|905.5|900.5|904.8|899.8|905.6|900.6|904.7|899.7|31
1663899900000|2022-09-23 02:25:00|904.7|899.7|904.6|899.6|904.9|899.9|904.4|899.4|34
1663900200000|2022-09-23 02:30:00|904.7|899.7|904.3|899.3|904.9|899.9|903.8|898.8|45
1663900500000|2022-09-23 02:35:00|904.4|899.4|904.4|899.4|904.9|899.9|904.3|899.3|49
1663900800000|2022-09-23 02:40:00|904.2|899.2|904.5|899.5|904.8|899.8|904|899|28
1663901100000|2022-09-23 02:45:00|904.4|899.4|904.2|899.2|904.8|899.8|904.2|899.2|29
1663901400000|2022-09-23 02:50:00|904|899|904.2|899.2|904.3|899.3|903.8|898.8|22
1663901700000|2022-09-23 02:55:00|904.1|899.1|904|899|904.2|899.2|903.9|898.9|30
1663902000000|2022-09-23 03:00:00|904.1|899.1|903.8|898.8|904.2|899.2|903.3|898.3|49
1663902300000|2022-09-23 03:05:00|903.9|898.9|903.7|898.7|904|899|903.7|898.7|43
1663902600000|2022-09-23 03:10:00|903.5|898.5|903.7|898.7|903.9|898.9|903.3|898.3|24
1663902900000|2022-09-23 03:15:00|903.5|898.5|903.7|898.7|904|899|903.5|898.5|43
1663903200000|2022-09-23 03:20:00|903.9|898.9|903.7|898.7|904|899|903.5|898.5|36
1663903500000|2022-09-23 03:25:00|903.8|898.8|903.3|898.3|903.8|898.8|903.2|898.2|23
1663903800000|2022-09-23 03:30:00|903.2|898.2|903|898|903.5|898.5|902.9|897.9|31
1663904100000|2022-09-23 03:35:00|902.9|897.9|902.4|897.4|903|898|902.4|897.4|18
1663904400000|2022-09-23 03:40:00|902.3|897.3|902.5|897.5|902.6|897.6|902.2|897.2|41
1663904700000|2022-09-23 03:45:00|902.4|897.4|902.4|897.4|902.6|897.6|902.2|897.2|11
1663905000000|2022-09-23 03:50:00|902.5|897.5|902.2|897.2|902.5|897.5|902.2|897.2|12
1663905300000|2022-09-23 03:55:00|902.3|897.3|902.5|897.5|902.7|897.7|902.2|897.2|9
1663905600000|2022-09-23 04:00:00|902.6|897.6|902.4|897.4|902.8|897.8|902.4|897.4|44
1663905900000|2022-09-23 04:05:00|902.3|897.3|899.2|894.2|902.3|897.3|898.5|893.5|69
1663906200000|2022-09-23 04:10:00|899.3|894.3|898.7|893.7|899.3|894.3|898.6|893.6|54
1663906500000|2022-09-23 04:15:00|898.6|893.6|898.6|893.6|898.8|893.8|898.5|893.5|11
1663906800000|2022-09-23 04:20:00|898.8|893.8|899.1|894.1|899.1|894.1|898.5|893.5|18
1663907100000|2022-09-23 04:25:00|899.3|894.3|899.7|894.7|899.8|894.8|899.2|894.2|32
1663907400000|2022-09-23 04:30:00|899.6|894.6|900|895|900.4|895.4|899.4|894.4|47
1663907700000|2022-09-23 04:35:00|899.9|894.9|899.4|894.4|900.1|895.1|899.3|894.3|41
1663908000000|2022-09-23 04:40:00|899.6|894.6|899.9|894.9|900.1|895.1|899.4|894.4|75
1663908300000|2022-09-23 04:45:00|900|895|900.1|895.1|900.8|895.8|899.8|894.8|54
1663908600000|2022-09-23 04:50:00|900.2|895.2|900|895|900.5|895.5|900|895|33
1663908900000|2022-09-23 04:55:00|900.1|895.1|899.1|894.1|900.1|895.1|898.8|893.8|65
1663909200000|2022-09-23 05:00:00|899|894|900.4|895.4|900.4|895.4|899|894|78
1663909500000|2022-09-23 05:05:00|900.3|895.3|900.3|895.3|901.3|896.3|900.1|895.1|61
1663909800000|2022-09-23 05:10:00|900.4|895.4|901.6|896.6|901.6|896.6|900.4|895.4|69
1663910100000|2022-09-23 05:15:00|901.7|896.7|902|897|902.3|897.3|901.7|896.7|49
1663910400000|2022-09-23 05:20:00|901.9|896.9|902.1|897.1|902.8|897.8|901.9|896.9|63
1663910700000|2022-09-23 05:25:00|902.2|897.2|901.9|896.9|902.5|897.5|901.9|896.9|68
1663911000000|2022-09-23 05:30:00|902|897|902.1|897.1|902.6|897.6|901.9|896.9|75
1663911300000|2022-09-23 05:35:00|902|897|901.7|896.7|902.3|897.3|901.6|896.6|72
1663911600000|2022-09-23 05:40:00|901.9|896.9|901.7|896.7|902|897|901.6|896.6|62
1663911900000|2022-09-23 05:45:00|901.9|896.9|901.8|896.8|901.9|896.9|901.3|896.3|38
1663912200000|2022-09-23 05:50:00|901.9|896.9|902.6|897.6|902.8|897.8|901.9|896.9|55
1663912500000|2022-09-23 05:55:00|902.5|897.5|902.7|897.7|903.1|898.1|902.4|897.4|40
1663912800000|2022-09-23 06:00:00|902.6|897.6|903.2|898.2|903.2|898.2|901.7|896.7|104
1663913100000|2022-09-23 06:05:00|903.3|898.3|903.7|898.7|904.1|899.1|903.2|898.2|104
1663913400000|2022-09-23 06:10:00|903.8|898.8|903.6|898.6|904.4|899.4|903.5|898.5|115
1663913700000|2022-09-23 06:15:00|903.5|898.5|902.6|897.6|903.5|898.5|902.4|897.4|128
1663914000000|2022-09-23 06:20:00|902.5|897.5|902.2|897.2|902.8|897.8|901.9|896.9|69
1663914300000|2022-09-23 06:25:00|902.1|897.1|902.1|897.1|902.7|897.7|901.6|896.6|94
1663914600000|2022-09-23 06:30:00|902|897|902.8|897.8|903.3|898.3|902|897|75
1663914900000|2022-09-23 06:35:00|902.7|897.7|902.5|897.5|903.1|898.1|902.4|897.4|50
1663915200000|2022-09-23 06:40:00|902.4|897.4|901.9|896.9|902.4|897.4|900.9|895.9|127
1663915500000|2022-09-23 06:45:00|902|897|901.1|896.1|902.1|897.1|900.5|895.5|194
1663915800000|2022-09-23 06:50:00|901|896|899.8|894.8|901.1|896.1|899.8|894.8|80
1663916100000|2022-09-23 06:55:00|899.7|894.7|900|895|900.6|895.6|899.6|894.6|94
1663916400000|2022-09-23 07:00:00|900.1|895.1|899.2|894.2|901.6|895.4|897.1|890.9|334
1663916700000|2022-09-23 07:05:00|899.4|894.4|898.8|893.8|899.6|894.6|898.4|893.4|136
1663917000000|2022-09-23 07:10:00|898.5|893.5|896.8|891.8|899.6|894.6|896.8|891.8|128
1663917300000|2022-09-23 07:15:00|896.9|891.9|897.1|892.1|897.3|892.3|895.6|890.6|177
1663917600000|2022-09-23 07:20:00|896.9|891.9|897.9|892.9|898.4|893.4|896.7|891.7|164
1663917900000|2022-09-23 07:25:00|898|893|897.8|892.8|898.7|893.7|896.8|891.8|139
1663918200000|2022-09-23 07:30:00|897.7|892.7|897.1|892.1|898|893|896.4|891.4|222
1663918500000|2022-09-23 07:35:00|897.2|892.2|896.2|891.2|897.2|892.2|895|890|161
1663918800000|2022-09-23 07:40:00|896.3|891.3|895.1|890.1|896.4|891.4|894.9|889.9|133
1663919100000|2022-09-23 07:45:00|895|890|895.5|890.5|895.9|890.9|893.5|888.5|161
1663919400000|2022-09-23 07:50:00|895.4|890.4|895.6|890.6|896.1|891.1|894.8|889.8|123
1663919700000|2022-09-23 07:55:00|895.7|890.7|894.9|889.9|895.7|890.7|894.6|889.6|118
1663920000000|2022-09-23 08:00:00|894.8|889.8|894.2|889.2|894.9|889.9|893.8|888.8|138
1663920300000|2022-09-23 08:05:00|894.3|889.3|893.7|888.7|894.7|889.7|893|888|119
1663920600000|2022-09-23 08:10:00|893.9|888.9|892.8|887.8|894.3|889.3|892.8|887.8|141
1663920900000|2022-09-23 08:15:00|892.5|887.5|892.9|887.9|893.1|888.1|892.1|887.1|139
1663921200000|2022-09-23 08:20:00|892.8|887.8|891.1|886.1|893|888|890.9|885.9|79
1663921500000|2022-09-23 08:25:00|891|886|889.8|884.8|891.4|886.4|889.5|884.5|132
1663921800000|2022-09-23 08:30:00|889.7|884.7|890.2|885.2|890.7|885.7|889.4|884.4|118
1663922100000|2022-09-23 08:35:00|890.3|885.3|889.2|884.2|890.4|885.4|888.6|883.6|110
1663922400000|2022-09-23 08:40:00|889.1|884.1|889.5|884.5|890.4|885.4|889.1|884.1|108
1663922700000|2022-09-23 08:45:00|889.6|884.6|886.9|881.9|889.6|884.6|886.8|881.8|134
1663923000000|2022-09-23 08:50:00|886.8|881.8|887.2|882.2|887.7|882.7|886.3|881.3|117
1663923300000|2022-09-23 08:55:00|887.1|882.1|887|882|887.2|882.2|886.3|881.3|219
1663923600000|2022-09-23 09:00:00|886.9|881.9|885.6|880.6|887.4|882.4|885.3|880.3|109
1663923900000|2022-09-23 09:05:00|885.7|880.7|886.8|881.8|886.8|881.8|885.1|880.1|111
1663924200000|2022-09-23 09:10:00|886.9|881.9|887.7|882.7|888.4|883.4|886.8|881.8|126
1663924500000|2022-09-23 09:15:00|887.6|882.6|888|883|888.7|883.7|886.5|881.5|83
1663924800000|2022-09-23 09:20:00|888.1|883.1|888.4|883.4|888.8|883.8|888|883|83
1663925100000|2022-09-23 09:25:00|888.5|883.5|887.3|882.3|888.9|883.9|887.2|882.2|75
1663925400000|2022-09-23 09:30:00|887.6|882.6|885.7|880.7|888.1|883.1|885.6|880.6|107
1663925700000|2022-09-23 09:35:00|885.9|880.9|885.2|880.2|885.9|880.9|885.1|880.1|85
1663926000000|2022-09-23 09:40:00|885.1|880.1|883.9|878.9|885.6|880.6|883.7|878.7|101
1663926300000|2022-09-23 09:45:00|883.8|878.8|884.9|879.9|885.7|880.7|883|878|165
1663926600000|2022-09-23 09:50:00|884.7|879.7|884|879|885.3|880.3|883.5|878.5|129
1663926900000|2022-09-23 09:55:00|884.1|879.1|889|884|892.4|884.5|883.9|878.9|317
1663927200000|2022-09-23 10:00:00|889.2|884.2|886.2|881.2|889.2|884.2|885.6|880.6|273
1663927500000|2022-09-23 10:05:00|886.1|881.1|884.7|879.7|886.6|881.6|884.7|879.7|227
1663927800000|2022-09-23 10:10:00|884.8|879.8|887.2|882.2|887.4|882.4|884.6|879.6|198
1663928100000|2022-09-23 10:15:00|887.1|882.1|887.8|882.8|888.9|883.9|887.1|882.1|157
1663928400000|2022-09-23 10:20:00|887.7|882.7|886.7|881.7|888.1|883.1|886.2|881.2|198
1663928700000|2022-09-23 10:25:00|886.6|881.6|886.2|881.2|887.9|882.9|886.1|881.1|190
1663929000000|2022-09-23 10:30:00|886.1|881.1|885.4|880.4|887|882|884.9|879.9|159
1663929300000|2022-09-23 10:35:00|885.5|880.5|884.5|879.5|885.7|880.7|883.6|878.6|177
1663929600000|2022-09-23 10:40:00|884.4|879.4|883.1|878.1|884.4|879.4|882.9|877.9|156
1663929900000|2022-09-23 10:45:00|883|878|880.4|875.4|883.9|878.9|879.7|874.7|206
1663930200000|2022-09-23 10:50:00|880.2|875.2|880.9|875.9|880.9|875.9|878.3|873.3|249
1663930500000|2022-09-23 10:55:00|881|876|879|874|881|876|878.4|873.4|224
1663930800000|2022-09-23 11:00:00|878.9|873.9|880.7|875.7|881.3|876.3|878.5|873.5|263
1663931100000|2022-09-23 11:05:00|880.8|875.8|880.8|875.8|881.8|876.8|879.8|874.8|271
1663931400000|2022-09-23 11:10:00|880.7|875.7|880.2|875.2|882.8|877.8|879.3|874.3|313
1663931700000|2022-09-23 11:15:00|880.3|875.3|880.4|875.4|880.9|875.9|878.8|873.8|274
1663932000000|2022-09-23 11:20:00|880.3|875.3|880|875|880.5|875.5|878.4|873.4|301
1663932300000|2022-09-23 11:25:00|879.9|874.9|885.2|880.2|885.2|880.2|879.6|874.6|231
1663932600000|2022-09-23 11:30:00|885.1|880.1|885|880|885.7|880.7|882.4|877.4|245
1663932900000|2022-09-23 11:35:00|885.1|880.1|884.4|879.4|885.3|880.3|883.8|878.8|199
1663933200000|2022-09-23 11:40:00|884.5|879.5|882.2|877.2|884.6|879.6|882.2|877.2|180
1663933500000|2022-09-23 11:45:00|882.5|877.5|882.8|877.8|883.5|878.5|881.8|876.8|173
1663933800000|2022-09-23 11:50:00|882.9|877.9|881.1|876.1|883.2|878.2|881|876|162
1663934100000|2022-09-23 11:55:00|881.2|876.2|881.3|876.3|882.3|877.3|880.8|875.8|139
1663934400000|2022-09-23 12:00:00|881|876|880.6|875.6|881.4|876.4|878.6|873.6|345
1663934700000|2022-09-23 12:05:00|880.1|875.1|877.2|872.2|880.3|875.3|876.9|871.9|245
1663935000000|2022-09-23 12:10:00|877.1|872.1|879.2|874.2|879.9|874.9|876.7|871.7|262
1663935300000|2022-09-23 12:15:00|879.3|874.3|878.9|873.9|880.1|875.1|878.2|873.2|293
1663935600000|2022-09-23 12:20:00|879|874|879|874|879.7|874.7|877.4|872.4|309
1663935900000|2022-09-23 12:25:00|878.8|873.8|879.1|874.1|880|875|877.7|872.7|278
1663936200000|2022-09-23 12:30:00|879.2|874.2|877.3|872.3|879.2|874.2|875.6|870.6|289
1663936500000|2022-09-23 12:35:00|877.2|872.2|874.6|869.6|877.4|872.4|874.4|869.4|250
1663936800000|2022-09-23 12:40:00|874.5|869.5|874.6|869.6|874.9|869.9|874.2|869.2|116
1663937100000|2022-09-23 12:45:00|874.7|869.7|876.6|871.6|876.7|871.7|874.2|869.2|201
1663937400000|2022-09-23 12:50:00|876.1|871.1|876.7|871.7|876.8|871.8|874.8|869.8|262
1663937700000|2022-09-23 12:55:00|876.4|871.4|875.9|870.9|877.3|872.3|875.5|870.5|227
1663938000000|2022-09-23 13:00:00|876|871|878.3|873.3|878.5|873.5|874.2|869.2|383
1663938300000|2022-09-23 13:05:00|878.4|873.4|879.2|874.2|879.6|874.6|876.9|871.9|285
1663938600000|2022-09-23 13:10:00|879.1|874.1|878.8|873.8|880.2|875.2|878.2|873.2|331
1663938900000|2022-09-23 13:15:00|878.9|873.9|878.6|873.6|879.2|874.2|877.3|872.3|286
1663939200000|2022-09-23 13:20:00|878.7|873.7|875.7|870.7|878.9|873.9|875.2|870.2|230
1663939500000|2022-09-23 13:25:00|875.9|870.9|876.6|871.6|876.7|871.7|874|869|238
1663939800000|2022-09-23 13:30:00|876|871|874.3|869.3|876.5|871.5|873.1|868.1|258
1663940100000|2022-09-23 13:35:00|874.1|869.1|873.7|868.7|875.1|870.1|873|868|276
1663940400000|2022-09-23 13:40:00|873.6|868.6|872.9|867.9|874|869|871.8|866.8|323
1663940700000|2022-09-23 13:45:00|871.8|866.8|869|864|872.6|867.6|867.8|862.8|548
1663941000000|2022-09-23 13:50:00|868.9|863.9|869.1|864.1|870.4|865.4|867.5|862.5|429
1663941300000|2022-09-23 13:55:00|869.2|864.2|868.7|863.7|869.9|864.9|868|863|359
1663941600000|2022-09-23 14:00:00|868.9|863.9|870.5|865.5|870.5|865.5|867.7|862.7|392
1663941900000|2022-09-23 14:05:00|870.7|865.7|874.3|869.3|875.3|870.3|869.9|864.9|367
1663942200000|2022-09-23 14:10:00|874.2|869.2|874.4|869.4|876.7|871.7|873.8|868.8|396
1663942500000|2022-09-23 14:15:00|874.3|869.3|872.8|867.8|874.5|869.5|872.1|867.1|294
1663942800000|2022-09-23 14:20:00|872.9|867.9|868.1|863.1|873|868|868.1|863.1|341
1663943100000|2022-09-23 14:25:00|868|863|870.5|865.5|870.6|865.6|867.9|862.9|304
1663943400000|2022-09-23 14:30:00|870.4|865.4|867.6|862.6|870.5|865.5|867.4|862.4|296
1663943700000|2022-09-23 14:35:00|867.9|862.9|866|861|867.9|862.9|865.5|860.5|275
1663944000000|2022-09-23 14:40:00|865.8|860.8|864.8|859.8|866.7|861.7|864.1|859.1|273
1663944300000|2022-09-23 14:45:00|865|860|865|860|865.8|860.8|864.4|859.4|298
1663944600000|2022-09-23 14:50:00|865.2|860.2|865.6|860.6|866.1|861.1|864.3|859.3|310
1663944900000|2022-09-23 14:55:00|865.8|860.8|863.8|858.8|865.9|860.9|863.7|858.7|212
1663945200000|2022-09-23 15:00:00|863.7|858.7|865.4|860.4|865.6|860.6|863.3|858.3|211
1663945500000|2022-09-23 15:05:00|865.3|860.3|865.4|860.4|866.4|861.4|864.4|859.4|200
1663945800000|2022-09-23 15:10:00|865.5|860.5|862.4|857.4|865.8|860.8|862.1|857.1|208
1663946100000|2022-09-23 15:15:00|862.5|857.5|865.7|860.7|866.1|861.1|862.1|857.1|253
1663946400000|2022-09-23 15:20:00|865.6|860.6|868|863|868.4|863.4|863.9|858.9|279
1663946700000|2022-09-23 15:25:00|867.7|862.7|869.7|864.7|869.9|864.9|867.7|862.7|222
1663947000000|2022-09-23 15:30:00|869.8|864.8|868.8|863.8|870.3|865.3|868.5|863.5|263
1663947300000|2022-09-23 15:35:00|868.7|863.7|867.6|862.6|869.6|864.6|867.1|862.1|191
1663947600000|2022-09-23 15:40:00|867.5|862.5|867.9|862.9|868.4|863.4|866.9|861.9|157
1663947900000|2022-09-23 15:45:00|867.6|862.6|866.6|861.6|867.6|862.6|866.2|861.2|189
1663948200000|2022-09-23 15:50:00|866.7|861.7|865.8|860.8|867.3|862.3|865.4|860.4|148
1663948500000|2022-09-23 15:55:00|865.7|860.7|865.7|860.7|866|861|864.7|859.7|179
1663948800000|2022-09-23 16:00:00|865.6|860.6|866.7|861.7|866.8|861.8|865.1|860.1|190
1663949100000|2022-09-23 16:05:00|866.9|861.9|866.7|861.7|867.2|862.2|865.5|860.5|118
1663949400000|2022-09-23 16:10:00|866.9|861.9|867.8|862.8|868|863|866.5|861.5|140
1663949700000|2022-09-23 16:15:00|867.7|862.7|868.4|863.4|868.7|863.7|867.7|862.7|130
1663950000000|2022-09-23 16:20:00|868.5|863.5|867.1|862.1|868.5|863.5|866.8|861.8|136
1663950300000|2022-09-23 16:25:00|867.2|862.2|865.7|860.7|867.9|862.9|865.6|860.6|139
1663950600000|2022-09-23 16:30:00|865.6|860.6|865.2|860.2|866.3|861.3|864.6|859.6|161
1663950900000|2022-09-23 16:35:00|865.1|860.1|865.4|860.4|866.1|861.1|864.7|859.7|169
1663951200000|2022-09-23 16:40:00|865.5|860.5|865.2|860.2|865.9|860.9|864.8|859.8|121
1663951500000|2022-09-23 16:45:00|865.1|860.1|867|862|867|862|865|860|125
1663951800000|2022-09-23 16:50:00|867.1|862.1|866.3|861.3|868.3|863.3|866.3|861.3|139
1663952100000|2022-09-23 16:55:00|866.4|861.4|865.9|860.9|866.6|861.6|865|860|173
1663952400000|2022-09-23 17:00:00|866|861|866.8|861.8|867.4|862.4|865.9|860.9|170
1663952700000|2022-09-23 17:05:00|866.9|861.9|867.2|862.2|868.2|863.2|866.4|861.4|191
1663953000000|2022-09-23 17:10:00|867.1|862.1|866.5|861.5|867.2|862.2|866.4|861.4|143
1663953300000|2022-09-23 17:15:00|866.6|861.6|867.8|862.8|867.9|862.9|866.4|861.4|124
1663953600000|2022-09-23 17:20:00|867.7|862.7|867.4|862.4|867.9|862.9|867.1|862.1|116
1663953900000|2022-09-23 17:25:00|867.3|862.3|866.1|861.1|867.4|862.4|866|861|127
1663954200000|2022-09-23 17:30:00|866.2|861.2|865.9|860.9|866.4|861.4|865.6|860.6|110
1663954500000|2022-09-23 17:35:00|866|861|863.6|858.6|866|861|863.5|858.5|127
1663954800000|2022-09-23 17:40:00|863.5|858.5|863.7|858.7|863.8|858.8|863|858|186
1663955100000|2022-09-23 17:45:00|863.6|858.6|864.6|859.6|865|860|863.5|858.5|160
1663955400000|2022-09-23 17:50:00|864.7|859.7|864|859|864.7|859.7|863.8|858.8|98
1663955700000|2022-09-23 17:55:00|863.9|858.9|863.2|858.2|864|859|863.2|858.2|74
1663956000000|2022-09-23 18:00:00|863.5|858.5|863.9|858.9|863.9|858.9|862.1|857.1|114
1663956300000|2022-09-23 18:05:00|863.7|858.7|862.9|857.9|864.5|859.5|862.7|857.7|131
1663956600000|2022-09-23 18:10:00|862.8|857.8|862.5|857.5|863.5|858.5|862|857|136
1663956900000|2022-09-23 18:15:00|862.6|857.6|862.4|857.4|863|858|862.2|857.2|131
1663957200000|2022-09-23 18:20:00|862.3|857.3|864.3|859.3|864.5|859.5|862.1|857.1|179
1663957500000|2022-09-23 18:25:00|864.4|859.4|864.7|859.7|865.3|860.3|864.4|859.4|89
1663957800000|2022-09-23 18:30:00|864.6|859.6|862.4|857.4|864.7|859.7|861.7|856.7|176
1663958100000|2022-09-23 18:35:00|862.3|857.3|862.1|857.1|862.6|857.6|861.6|856.6|119
1663958400000|2022-09-23 18:40:00|862.2|857.2|863.4|858.4|863.5|858.5|862.1|857.1|126
1663958700000|2022-09-23 18:45:00|863.2|858.2|863|858|864|859|862.9|857.9|121
1663959000000|2022-09-23 18:50:00|862.9|857.9|861.1|856.1|862.9|857.9|861.1|856.1|118
1663959300000|2022-09-23 18:55:00|861|856|861.7|856.7|861.8|856.8|860.2|855.2|115
1663959600000|2022-09-23 19:00:00|861.8|856.8|863.2|858.2|863.6|858.6|861.8|856.8|158
1663959900000|2022-09-23 19:05:00|863.1|858.1|864|859|864.8|859.8|863|858|116
1663960200000|2022-09-23 19:10:00|864.2|859.2|863.5|858.5|864.4|859.4|862.8|857.8|155
1663960500000|2022-09-23 19:15:00|863.6|858.6|863.2|858.2|864.5|859.5|863.2|858.2|133
1663960800000|2022-09-23 19:20:00|863.1|858.1|862.8|857.8|864.4|859.4|862.6|857.6|128
1663961100000|2022-09-23 19:25:00|862.9|857.9|863.6|858.6|863.6|858.6|862.9|857.9|122
1663961400000|2022-09-23 19:30:00|863.9|858.9|863.8|858.8|864.3|859.3|863.3|858.3|107
1663961700000|2022-09-23 19:35:00|863.9|858.9|864|859|864.4|859.4|863.3|858.3|113
1663962000000|2022-09-23 19:40:00|863.9|858.9|865.1|860.1|865.4|860.4|863.8|858.8|87
1663962300000|2022-09-23 19:45:00|865.2|860.2|863.9|858.9|865.6|860.6|863.9|858.9|125
1663962600000|2022-09-23 19:50:00|864|859|864.1|859.1|864.6|859.6|863.3|858.3|130
1663962900000|2022-09-23 19:55:00|864.3|859.3|862.1|857.1|864.3|859.3|861.9|856.9|108
1663963200000|2022-09-23 20:00:00|862.2|857.2|863|858|863.4|858.4|862.1|857.1|71
1663963500000|2022-09-23 20:05:00|862.9|857.9|863.6|858.6|863.7|858.7|862.6|857.6|33
1663963800000|2022-09-23 20:10:00|863.5|858.5|863.5|858.5|863.7|858.7|863.3|858.3|37
1663964100000|2022-09-23 20:15:00|863.7|858.7|863.4|858.4|864|859|863.1|858.1|47
1663964400000|2022-09-23 20:20:00|863.1|858.1|863.1|858.1|863.8|858.8|863.1|858.1|21
1663964700000|2022-09-23 20:25:00|863|858|863.2|858.2|863.3|858.3|862.9|857.9|20
1663965000000|2022-09-23 20:30:00|863.4|858.4|862.9|857.9|863.5|858.5|862.7|857.7|56
1663965300000|2022-09-23 20:35:00|862.7|857.7|862.7|857.7|863.2|858.2|862.2|857.2|31
1663965600000|2022-09-23 20:40:00|862.6|857.6|862.2|857.2|862.6|857.6|862.1|857.1|6
1663965900000|2022-09-23 20:45:00|862.1|857.1|860.9|855.9|862.3|857.3|859.9|854.9|39
1663966200000|2022-09-23 20:50:00|861|856|861.7|856.7|863.8|856.9|859.9|853.3|60
1663966500000|2022-09-23 20:55:00|861.8|856.8|862.5|851.5|865.1|857|861.7|851.5|9
1664143200000|2022-09-25 22:00:00|860.3|855.3|855.5|850.5|860.9|855.9|853.6|848.6|201
1664143500000|2022-09-25 22:05:00|855.2|850.2|855.8|850.8|856.7|851.7|855|850|78
1664143800000|2022-09-25 22:10:00|855.9|850.9|858.3|853.3|858.6|853.6|855.9|850.9|67
1664144100000|2022-09-25 22:15:00|857.8|852.8|858.9|853.9|859.7|854.7|857.8|852.8|49
1664144400000|2022-09-25 22:20:00|859|854|861.5|856.5|861.5|856.5|858.9|853.9|59
1664144700000|2022-09-25 22:25:00|861.4|856.4|861.3|856.3|861.4|856.4|858.9|853.9|40
1664145000000|2022-09-25 22:30:00|861.4|856.4|861.2|856.2|861.5|856.5|859.9|854.9|85
1664145300000|2022-09-25 22:35:00|860.9|855.9|860.7|855.7|861.4|856.4|859.9|854.9|47
1664145600000|2022-09-25 22:40:00|860|855|860.3|855.3|861.1|856.1|860|855|43
1664145900000|2022-09-25 22:45:00|860.4|855.4|860.7|855.7|860.9|855.9|859.1|854.1|56
1664146200000|2022-09-25 22:50:00|860.8|855.8|861.2|856.2|861.2|856.2|860.1|855.1|32
1664146500000|2022-09-25 22:55:00|861.3|856.3|860.8|855.8|861.6|856.6|859|854|83
1664146800000|2022-09-25 23:00:00|860.4|855.4|860.9|855.9|860.9|855.9|859.3|854.3|37
1664147100000|2022-09-25 23:05:00|860.1|855.1|860.8|855.8|861.2|856.2|859.3|854.3|70
1664147400000|2022-09-25 23:10:00|860.7|855.7|860.2|855.2|861|856|858.7|853.7|48
1664147700000|2022-09-25 23:15:00|860|855|859.5|854.5|860.3|855.3|858.4|853.4|71
1664148000000|2022-09-25 23:20:00|859.6|854.6|858.7|853.7|859.8|854.8|857.5|852.5|59
1664148300000|2022-09-25 23:25:00|859|854|858.9|853.9|859|854|858.8|853.8|7
1664148600000|2022-09-25 23:30:00|859.1|854.1|858.8|853.8|859.4|854.4|858.3|853.3|23
1664148900000|2022-09-25 23:35:00|858.9|853.9|858.3|853.3|859.1|854.1|857.5|852.5|83
1664149200000|2022-09-25 23:40:00|858.2|853.2|859.4|854.4|859.6|854.6|857.2|852.2|93
1664149500000|2022-09-25 23:45:00|859.6|854.6|865.3|860.3|869.4|861.8|858.2|853.2|223
1664149800000|2022-09-25 23:50:00|861|855.8|866.7|861.7|872.5|865.2|860.8|855.8|251
1664150100000|2022-09-25 23:55:00|867.9|862.9|868.9|863.9|876.2|865.5|866.2|860.7|180
1664150400000|2022-09-26 00:00:00|875.4|865.9|874.4|869.4|876.6|871.6|867|861.8|341
1664150700000|2022-09-26 00:05:00|874.6|869.6|872.7|867.7|877.3|871.9|871.2|866.2|389
1664151000000|2022-09-26 00:10:00|873.2|868.2|870.3|865.3|875.6|870.6|870|865|279
1664151300000|2022-09-26 00:15:00|873.3|868.3|872.1|867.1|873.8|868.8|868.6|863.6|306
1664151600000|2022-09-26 00:20:00|870.8|865.8|870.6|865.6|872.2|867.2|867.7|862.7|295
1664151900000|2022-09-26 00:25:00|870.8|865.8|868.9|863.9|871.3|866.3|867.7|862.7|220
1664152200000|2022-09-26 00:30:00|869|864|868.6|863.6|872.2|867.2|867.8|862.8|271
1664152500000|2022-09-26 00:35:00|868.3|863.3|870.4|865.4|872|867|867.7|862.7|230
1664152800000|2022-09-26 00:40:00|870.9|865.9|868.5|863.5|873.6|868.6|867.5|862.5|304
1664153100000|2022-09-26 00:45:00|868.7|863.7|868.4|863.4|870.8|865.8|866.1|861.1|335
1664153400000|2022-09-26 00:50:00|868.6|863.6|868.9|863.9|870.7|865.7|866.2|861.2|313
1664153700000|2022-09-26 00:55:00|869.2|864.2|871.2|855|871.3|864.2|862.1|852.8|751
1664154000000|2022-09-26 01:00:00|873.7|857.4|870.8|861.2|875.4|862.8|867.6|853.3|926
1664154300000|2022-09-26 01:05:00|870.7|861.1|869.9|864.9|874.9|866.1|866.8|859.7|736
1664154600000|2022-09-26 01:10:00|869.8|864.8|869.2|864.2|871.2|866.2|865.4|860.4|428
1664154900000|2022-09-26 01:15:00|869.3|864.3|867.7|862.7|874.5|867.5|866.8|859|616
1664155200000|2022-09-26 01:20:00|867.8|862.8|867.3|862.3|868.6|863.6|865.4|860.4|406
1664155500000|2022-09-26 01:25:00|866|861|865.9|860.9|868|863|865.2|860.2|316
1664155800000|2022-09-26 01:30:00|866.8|861.8|868.1|863.1|869|864|865.3|860.3|308
1664156100000|2022-09-26 01:35:00|868.2|863.2|870.5|865.5|870.8|865.8|867|862|179
1664156400000|2022-09-26 01:40:00|870.3|865.3|870.2|865.2|871.1|866.1|869.4|864.4|201
1664156700000|2022-09-26 01:45:00|870.3|865.3|870.4|865.4|870.8|865.8|868.9|863.9|155
1664157000000|2022-09-26 01:50:00|870.3|865.3|870.8|865.8|871.5|866.5|870|865|140
1664157300000|2022-09-26 01:55:00|871|866|870.7|865.7|871.3|866.3|870.2|865.2|132
1664157600000|2022-09-26 02:00:00|870.8|865.8|872|867|872.2|867.2|870.2|865.2|151
1664157900000|2022-09-26 02:05:00|871.9|866.9|872|867|873|868|871.3|866.3|134
1664158200000|2022-09-26 02:10:00|871.9|866.9|873|868|873|868|871|866|137
1664158500000|2022-09-26 02:15:00|873.2|868.2|874.2|869.2|875.1|870.1|872.2|867.2|168
1664158800000|2022-09-26 02:20:00|874.3|869.3|873.8|868.8|874.6|869.6|873.3|868.3|194
1664159100000|2022-09-26 02:25:00|874|869|873.6|868.6|874.7|869.7|873.6|868.6|77
1664159400000|2022-09-26 02:30:00|873.4|868.4|872|867|873.4|868.4|872|867|69
1664159700000|2022-09-26 02:35:00|872.1|867.1|871.1|866.1|872.3|867.3|870.9|865.9|64
1664160000000|2022-09-26 02:40:00|871.3|866.3|872.1|867.1|872.5|867.5|871.3|866.3|106
1664160300000|2022-09-26 02:45:00|872|867|870.4|865.4|872.3|867.3|870.4|865.4|108
1664160600000|2022-09-26 02:50:00|870.6|865.6|869.8|864.8|870.6|865.6|869.6|864.6|108
1664160900000|2022-09-26 02:55:00|869.9|864.9|870.4|865.4|871.3|866.3|869.4|864.4|193
1664161200000|2022-09-26 03:00:00|870|865|870.1|865.1|870.5|865.5|868.5|863.5|230
1664161500000|2022-09-26 03:05:00|870|865|870.5|865.5|870.5|865.5|869|864|170
1664161800000|2022-09-26 03:10:00|870.3|865.3|868.9|863.9|870.5|865.5|868|863|136
1664162100000|2022-09-26 03:15:00|868.7|863.7|868.6|863.6|869.5|864.5|867.9|862.9|181
1664162400000|2022-09-26 03:20:00|868.1|863.1|869.4|864.4|869.6|864.6|867.9|862.9|163
1664162700000|2022-09-26 03:25:00|869.3|864.3|868.8|863.8|869.4|864.4|867.6|862.6|150
1664163000000|2022-09-26 03:30:00|868.5|863.5|867.3|862.3|869.4|864.4|866.7|861.7|176
1664163300000|2022-09-26 03:35:00|867.4|862.4|868|863|868.8|863.8|866.5|861.5|159
1664163600000|2022-09-26 03:40:00|868.1|863.1|867.5|862.5|868.6|863.6|867.5|862.5|121
1664163900000|2022-09-26 03:45:00|867.6|862.6|866.6|861.6|868.3|863.3|866.2|861.2|190
1664164200000|2022-09-26 03:50:00|866.9|861.9|867.6|862.6|867.8|862.8|866.6|861.6|143
1664164500000|2022-09-26 03:55:00|867.4|862.4|866.5|861.5|867.8|862.8|866.4|861.4|132
1664164800000|2022-09-26 04:00:00|866.8|861.8|867.5|862.5|867.9|862.9|865.8|860.8|166
1664165100000|2022-09-26 04:05:00|866.4|861.4|867.1|862.1|868|863|865.8|860.8|130
1664165400000|2022-09-26 04:10:00|867.4|862.4|867.2|862.2|867.6|862.6|863.9|859.6|174
1664165700000|2022-09-26 04:15:00|867|862|867.7|862.7|868.5|863.5|865.3|860.3|280
1664166000000|2022-09-26 04:20:00|867.4|862.4|867.7|862.7|868.2|863.2|865.7|860.7|148
1664166300000|2022-09-26 04:25:00|867.9|862.9|867.5|862.5|867.9|862.9|865.4|860.4|186
1664166600000|2022-09-26 04:30:00|867.4|862.4|866.7|861.7|868.1|863.1|865.2|860.2|181
1664166900000|2022-09-26 04:35:00|866.3|861.3|866.8|861.8|867.3|862.3|863.8|859.6|160
1664167200000|2022-09-26 04:40:00|865.4|860.4|866.4|861.4|867.3|862.6|863.8|859.7|158
1664167500000|2022-09-26 04:45:00|866|861|863.8|858.8|866.6|861.6|863.8|858.8|158
1664167800000|2022-09-26 04:50:00|865.1|860.1|866|861|866.7|861.7|863.6|858.6|135
1664168100000|2022-09-26 04:55:00|865.9|860.9|865.1|860.1|866.2|861.3|863.1|858.4|170
1664168400000|2022-09-26 05:00:00|865.4|860.4|866.8|861.8|867.6|863|864|859|166
1664168700000|2022-09-26 05:05:00|866.9|861.9|866|861|866.9|861.9|863.9|858.9|226
1664169000000|2022-09-26 05:10:00|865.9|860.9|865.8|860.8|866.6|861.6|863.3|858.4|288
1664169300000|2022-09-26 05:15:00|866.1|861.1|865.7|860.7|867.1|862.1|863|858.8|237
1664169600000|2022-09-26 05:20:00|866.1|861.1|863.7|858.7|867.4|862.4|863.7|858.7|218
1664169900000|2022-09-26 05:25:00|865|860|864.3|859.3|865.6|861|862.6|857.6|271
1664170200000|2022-09-26 05:30:00|864.2|859.2|865.1|860.1|865.4|860.4|861.4|857.2|291
1664170500000|2022-09-26 05:35:00|863.8|858.8|865|860|865.5|861|862.2|857.2|155
1664170800000|2022-09-26 05:40:00|864.9|859.9|864|859|865.9|861|862.8|857.9|172
1664171100000|2022-09-26 05:45:00|863.9|858.9|866.9|861.9|868.2|863.2|863.8|858.8|294
1664171400000|2022-09-26 05:50:00|866.3|861.3|865.8|860.8|867.6|862.6|865.4|860.4|112
1664171700000|2022-09-26 05:55:00|865.7|860.7|865.8|860.8|866|861|865.5|860.5|56
1664172000000|2022-09-26 06:00:00|865.9|860.9|868|863|868.7|863.7|865.6|860.6|154
1664172300000|2022-09-26 06:05:00|868.1|863.1|866.8|861.8|868.3|863.3|866.7|861.7|120
1664172600000|2022-09-26 06:10:00|866.7|861.7|865|860|866.8|861.8|865|860|110
1664172900000|2022-09-26 06:15:00|865.1|860.1|865.5|860.5|866.3|861.3|864.7|859.7|97
1664173200000|2022-09-26 06:20:00|865.7|860.7|864.6|859.6|866.6|861.6|864.5|859.5|148
1664173500000|2022-09-26 06:25:00|864.8|859.8|863.1|858.1|864.8|859.8|862.9|857.9|135
1664173800000|2022-09-26 06:30:00|863|858|862.8|857.8|863.5|858.5|862|857|56
1664174100000|2022-09-26 06:35:00|862.7|857.7|863.3|858.3|863.4|858.4|862|857|35
1664174400000|2022-09-26 06:40:00|863.2|858.2|862.7|857.7|863.3|858.3|862.4|857.4|46
1664174700000|2022-09-26 06:45:00|862.5|857.5|864|859|864|859|862|857|36
1664175000000|2022-09-26 06:50:00|863.8|858.8|863.4|858.4|864.4|859.4|863.2|858.2|81
1664175300000|2022-09-26 06:55:00|863.3|858.3|862.2|857.2|864.2|859.2|861.8|856.8|151
1664175600000|2022-09-26 07:00:00|862.1|857.1|863.6|858.6|864.8|859.8|861.5|856.5|386
1664175900000|2022-09-26 07:05:00|863.9|858.9|865.3|860.3|867|862|863.6|858.6|352
1664176200000|2022-09-26 07:10:00|865.4|860.4|863.3|858.3|865.6|860.6|862.9|857.9|229
1664176500000|2022-09-26 07:15:00|863.2|858.2|862|857|863.2|858.2|860.5|855.5|320
1664176800000|2022-09-26 07:20:00|861.8|856.8|865.4|860.4|866.2|861.2|860.4|855.4|350
1664177100000|2022-09-26 07:25:00|865.5|860.5|866.1|861.1|867.7|862.7|865|860|318
1664177400000|2022-09-26 07:30:00|866.2|861.2|867.3|862.3|868.1|863.1|865.2|860.2|293
1664177700000|2022-09-26 07:35:00|867.2|862.2|863.2|858.2|867.3|862.3|862.5|857.5|243
1664178000000|2022-09-26 07:40:00|863.4|858.4|865.3|860.3|865.7|860.7|863.3|858.3|270
1664178300000|2022-09-26 07:45:00|865.5|860.5|863.1|858.1|865.7|860.7|863.1|858.1|182
1664178600000|2022-09-26 07:50:00|864.1|859.1|862.3|857.3|864.8|859.8|861.9|856.9|212
1664178900000|2022-09-26 07:55:00|862.4|857.4|863.4|858.4|863.6|858.6|861.6|856.6|145
1664179200000|2022-09-26 08:00:00|863.5|858.5|863.4|858.4|864|859|861.3|856.3|243
1664179500000|2022-09-26 08:05:00|863.5|858.5|863.9|858.9|865|860|862.5|857.5|191
1664179800000|2022-09-26 08:10:00|864|859|864|859|865.1|860.1|863.2|858.2|166
1664180100000|2022-09-26 08:15:00|863.7|858.7|861.8|856.8|863.8|858.8|860.5|855.5|190
1664180400000|2022-09-26 08:20:00|861.7|856.7|863.8|858.8|863.9|858.9|861.2|856.2|175
1664180700000|2022-09-26 08:25:00|863.7|858.7|863.4|858.4|864.2|859.2|862.8|857.8|141
1664181000000|2022-09-26 08:30:00|863.3|858.3|862.9|857.9|865.1|860.1|862.5|857.5|181
1664181300000|2022-09-26 08:35:00|863|858|862.7|857.7|863.3|858.3|862.3|857.3|98
1664181600000|2022-09-26 08:40:00|862.9|857.9|863.1|858.1|863.3|858.3|862|857|138
1664181900000|2022-09-26 08:45:00|863.2|858.2|864.7|859.7|864.8|859.8|862.8|857.8|140
1664182200000|2022-09-26 08:50:00|864.8|859.8|864|859|865.2|860.2|863.5|858.5|155
1664182500000|2022-09-26 08:55:00|863.9|858.9|864.4|859.4|864.9|859.9|863.9|858.9|113
1664182800000|2022-09-26 09:00:00|864.5|859.5|865.2|860.2|865.7|860.7|864.1|859.1|168
1664183100000|2022-09-26 09:05:00|865.1|860.1|863.2|858.2|865.1|860.1|862.4|857.4|181
1664183400000|2022-09-26 09:10:00|863|858|863|858|864.3|859.3|862.7|857.7|129
1664183700000|2022-09-26 09:15:00|862.9|857.9|861.9|856.9|863|858|861.9|856.9|136
1664184000000|2022-09-26 09:20:00|861.8|856.8|862.1|857.1|862.6|857.6|861|856|197
1664184300000|2022-09-26 09:25:00|861.9|856.9|861.6|856.6|862.5|857.5|860.6|855.6|151
1664184600000|2022-09-26 09:30:00|861.5|856.5|860|855|861.8|856.8|859.8|854.8|113
1664184900000|2022-09-26 09:35:00|859.9|854.9|859.9|854.9|861.2|856.2|859.7|854.7|133
1664185200000|2022-09-26 09:40:00|860|855|858.8|853.8|860.3|855.3|858.4|853.4|147
1664185500000|2022-09-26 09:45:00|858.7|853.7|858|853|858.9|853.9|857.2|852.2|138
1664185800000|2022-09-26 09:50:00|858.1|853.1|857.3|852.3|858.8|853.8|856.8|851.8|132
1664186100000|2022-09-26 09:55:00|857.4|852.4|855.8|850.8|857.4|852.4|855.4|850.4|126
1664186400000|2022-09-26 10:00:00|856.1|851.1|856.9|851.9|857.5|852.5|855.8|850.8|153
1664186700000|2022-09-26 10:05:00|856.8|851.8|855.4|850.4|856.8|851.8|854.6|849.6|96
1664187000000|2022-09-26 10:10:00|855.5|850.5|854.4|849.4|856|851|854.1|849.1|168
1664187300000|2022-09-26 10:15:00|854.3|849.3|856.3|851.3|856.4|851.4|853.6|848.6|184
1664187600000|2022-09-26 10:20:00|856.2|851.2|856.1|851.1|856.4|851.4|855.2|850.2|112
1664187900000|2022-09-26 10:25:00|856|851|856.5|851.5|857.8|851.8|853.6|847|139
1664188200000|2022-09-26 10:30:00|856.6|851.6|856.2|851.2|856.7|851.7|855.7|850.7|124
1664188500000|2022-09-26 10:35:00|856.3|851.3|855.7|850.7|856.4|851.4|854.9|849.9|108
1664188800000|2022-09-26 10:40:00|855.8|850.8|855.1|850.1|856.2|851.2|855.1|850.1|123
1664189100000|2022-09-26 10:45:00|855.2|850.2|855.5|850.5|855.9|850.9|854.8|849.8|125
1664189400000|2022-09-26 10:50:00|855.3|850.3|855.4|850.4|855.4|850.4|854.9|849.9|74
1664189700000|2022-09-26 10:55:00|855.5|850.5|854.9|849.9|855.7|850.7|854.7|849.7|101
1664190000000|2022-09-26 11:00:00|854.8|849.8|855.4|850.4|855.4|850.4|854.7|849.7|69
1664190300000|2022-09-26 11:05:00|855.5|850.5|855.6|850.6|856.5|851.5|855|850|92
1664190600000|2022-09-26 11:10:00|855.7|850.7|855.4|850.4|855.8|850.8|854.9|849.9|125
1664190900000|2022-09-26 11:15:00|855.3|850.3|856.9|851.9|857.1|852.1|855.3|850.3|152
1664191200000|2022-09-26 11:20:00|857|852|856.4|851.4|857.4|852.4|855.3|850.3|168
1664191500000|2022-09-26 11:25:00|856.5|851.5|856.3|851.3|856.9|851.9|855.7|850.7|165
1664191800000|2022-09-26 11:30:00|856.2|851.2|857.5|852.5|859.5|853.2|855.9|848.3|148
1664192100000|2022-09-26 11:35:00|857.4|852.4|857.2|852.2|857.8|852.8|855.7|850.7|182
1664192400000|2022-09-26 11:40:00|857.4|852.4|857.5|852.5|857.7|852.7|856.3|851.3|162
1664192700000|2022-09-26 11:45:00|857.7|852.7|857.3|852.3|857.8|852.8|856.5|851.5|201
1664193000000|2022-09-26 11:50:00|857.2|852.2|856.8|851.8|857.4|852.4|856.2|851.2|149
1664193300000|2022-09-26 11:55:00|856.9|851.9|857|852|857.7|852.7|856.5|851.5|167
1664193600000|2022-09-26 12:00:00|857.1|852.1|859.6|854.6|859.9|854.9|856.6|851.6|251
1664193900000|2022-09-26 12:05:00|860|855|860.5|855.5|861.8|856.8|859.5|854.5|213
1664194200000|2022-09-26 12:10:00|860.3|855.3|863.6|858.6|864.2|859.2|860.3|855.3|232
1664194500000|2022-09-26 12:15:00|863.8|858.8|863.5|858.5|865.1|860.1|862.8|857.8|223
1664194800000|2022-09-26 12:20:00|861.6|856.6|864.5|859.5|865.7|860.7|861.6|856.6|348
1664195100000|2022-09-26 12:25:00|864.7|859.7|866.7|861.7|867.5|862.5|864.1|859.1|196
1664195400000|2022-09-26 12:30:00|866.3|861.3|862.5|857.5|866.9|861.9|861.3|856.3|284
1664195700000|2022-09-26 12:35:00|862.6|857.6|864.8|859.8|865.4|860.4|861.7|856.7|282
1664196000000|2022-09-26 12:40:00|864.9|859.9|864.3|859.3|864.9|859.9|863.1|858.1|221
1664196300000|2022-09-26 12:45:00|864.4|859.4|866.1|861.1|867.2|862.2|864.4|859.4|287
1664196600000|2022-09-26 12:50:00|866.3|861.3|865.5|860.5|867.1|862.1|865.2|860.2|269
1664196900000|2022-09-26 12:55:00|865.4|860.4|863.7|858.7|865.7|860.7|863.7|858.7|264
1664197200000|2022-09-26 13:00:00|863.8|858.8|865.2|860.2|866.3|861.3|863.3|858.3|258
1664197500000|2022-09-26 13:05:00|865.3|860.3|865.6|860.6|867.7|862.7|863.7|858.7|195
1664197800000|2022-09-26 13:10:00|865.7|860.7|864.2|859.2|865.7|860.7|863.3|858.3|145
1664198100000|2022-09-26 13:15:00|864.4|859.4|865.1|860.1|865.4|860.4|862.6|857.6|189
1664198400000|2022-09-26 13:20:00|865.2|860.2|866.6|861.6|866.9|861.9|865.2|860.2|174
1664198700000|2022-09-26 13:25:00|866.5|861.5|868.6|863.6|869.3|864.3|865.9|860.9|207
1664199000000|2022-09-26 13:30:00|868.4|863.4|868.9|863.9|870.4|865.4|866.3|861.3|374
1664199300000|2022-09-26 13:35:00|869|864|867.9|862.9|869|864|867.6|862.6|266
1664199600000|2022-09-26 13:40:00|867.8|862.8|866.5|861.5|868.9|863.9|865.9|860.9|276
1664199900000|2022-09-26 13:45:00|866.4|861.4|866.3|861.3|868.7|863.7|865.2|860.2|366
1664200200000|2022-09-26 13:50:00|866.2|861.2|866.3|861.3|867|862|865.7|860.7|263
1664200500000|2022-09-26 13:55:00|866.4|861.4|867.7|862.7|868.6|863.6|865.8|860.8|259
1664200800000|2022-09-26 14:00:00|867.8|862.8|867.3|862.3|868.8|863.8|865.7|860.7|339
1664201100000|2022-09-26 14:05:00|867.4|862.4|867.3|862.3|868.7|863.7|867|862|331
1664201400000|2022-09-26 14:10:00|867.6|862.6|867.7|862.7|868.8|863.8|866|861|377
1664201700000|2022-09-26 14:15:00|867.9|862.9|869.1|864.1|870.1|865.1|867.9|862.9|297
1664202000000|2022-09-26 14:20:00|869.2|864.2|870.4|865.4|870.4|865.4|869|864|209
1664202300000|2022-09-26 14:25:00|870.3|865.3|869.2|864.2|870.9|865.9|867.2|862.2|242
1664202600000|2022-09-26 14:30:00|869.1|864.1|868.4|863.4|870.9|865.9|867.1|862.1|414
1664202900000|2022-09-26 14:35:00|867.9|862.9|870.6|865.6|871.2|866.2|867.9|862.9|257
1664203200000|2022-09-26 14:40:00|870.7|865.7|870.1|865.1|871.2|866.2|869.2|864.2|229
1664203500000|2022-09-26 14:45:00|870.2|865.2|869.2|864.2|870.8|865.8|868.2|863.2|278
1664203800000|2022-09-26 14:50:00|869.1|864.1|868.9|863.9|869.9|864.9|867.4|862.4|255
1664204100000|2022-09-26 14:55:00|868.7|863.7|870.1|865.1|870.9|865.9|868.4|863.4|254
1664204400000|2022-09-26 15:00:00|869.9|864.9|869|864|870.1|865.1|868.3|863.3|204
1664204700000|2022-09-26 15:05:00|868.9|863.9|865.6|860.6|868.9|863.9|865.2|860.2|261
1664205000000|2022-09-26 15:10:00|865.4|860.4|867.7|862.7|867.9|862.9|865.1|860.1|263
1664205300000|2022-09-26 15:15:00|867.6|862.6|865.4|860.4|867.7|862.7|865.2|860.2|212
1664205600000|2022-09-26 15:20:00|865.5|860.5|866.5|861.5|867|862|864.9|859.9|263
1664205900000|2022-09-26 15:25:00|866.6|861.6|864|859|866.6|861.6|863.9|858.9|260
1664206200000|2022-09-26 15:30:00|864.1|859.1|863.2|858.2|865.3|860.3|863.2|858.2|400
1664206500000|2022-09-26 15:35:00|863.4|858.4|864.2|859.2|865|860|862.7|857.7|400
1664206800000|2022-09-26 15:40:00|864|859|861.1|856.1|864.8|859.8|861.1|856.1|247
1664207100000|2022-09-26 15:45:00|861.2|856.2|862.6|857.6|863.1|858.1|860.2|855.2|380
1664207400000|2022-09-26 15:50:00|862.5|857.5|862.3|857.3|862.7|857.7|861.1|856.1|230
1664207700000|2022-09-26 15:55:00|861.7|856.7|861.8|856.8|864|859|861|856|270
1664208000000|2022-09-26 16:00:00|861.9|856.9|861|856|862.2|857.2|860.1|855.1|311
1664208300000|2022-09-26 16:05:00|860.9|855.9|858.9|853.9|860.9|855.9|858.1|853.1|231
1664208600000|2022-09-26 16:10:00|859|854|860.9|855.9|861.4|856.4|858.5|853.5|233
1664208900000|2022-09-26 16:15:00|861|856|861.4|856.4|862|857|860.1|855.1|208
1664209200000|2022-09-26 16:20:00|861.3|856.3|859.3|854.3|861.4|856.4|859.3|854.3|166
1664209500000|2022-09-26 16:25:00|859.2|854.2|859.3|854.3|859.5|854.5|858.6|853.6|150
1664209800000|2022-09-26 16:30:00|859.5|854.5|856.7|851.7|859.5|854.5|856.7|851.7|245
1664210100000|2022-09-26 16:35:00|856.8|851.8|858.5|853.5|859|854|856.6|851.6|212
1664210400000|2022-09-26 16:40:00|858.4|853.4|858|853|859.2|854.2|857.5|852.5|148
1664210700000|2022-09-26 16:45:00|857.9|852.9|858.5|853.5|860|855|857.5|852.5|236
1664211000000|2022-09-26 16:50:00|858.3|853.3|859.9|854.9|860.1|855.1|858.1|853.1|186
1664211300000|2022-09-26 16:55:00|860|855|860.5|855.5|861.2|856.2|859.6|854.6|202
1664211600000|2022-09-26 17:00:00|860.6|855.6|857.8|852.8|860.7|855.7|857.3|852.3|242
1664211900000|2022-09-26 17:05:00|857.9|852.9|857.6|852.6|858.3|853.3|856.9|851.9|163
1664212200000|2022-09-26 17:10:00|857.5|852.5|856.9|851.9|857.7|852.7|856.6|851.6|149
1664212500000|2022-09-26 17:15:00|856.7|851.7|856.9|851.9|857.4|852.4|856.4|851.4|226
1664212800000|2022-09-26 17:20:00|856.8|851.8|856.4|851.4|857.3|852.3|856|851|158
1664213100000|2022-09-26 17:25:00|856.3|851.3|857.1|852.1|857.4|852.4|856.2|851.2|125
1664213400000|2022-09-26 17:30:00|857|852|856.3|851.3|857.9|852.9|856.3|851.3|196
1664213700000|2022-09-26 17:35:00|856.2|851.2|856.6|851.6|857.6|852.6|856.1|851.1|166
1664214000000|2022-09-26 17:40:00|856.7|851.7|856.3|851.3|856.7|851.7|856|851|88
1664214300000|2022-09-26 17:45:00|856.2|851.2|856.8|851.8|857.4|852.4|856.2|851.2|100
1664214600000|2022-09-26 17:50:00|856.9|851.9|857.3|852.3|858|853|856.8|851.8|157
1664214900000|2022-09-26 17:55:00|857.2|852.2|856.6|851.6|857.8|852.8|856.5|851.5|154
1664215200000|2022-09-26 18:00:00|856.5|851.5|858.3|853.3|858.6|853.6|856.5|851.5|152
1664215500000|2022-09-26 18:05:00|858|853|857.9|852.9|858.5|853.5|857.6|852.6|118
1664215800000|2022-09-26 18:10:00|857.8|852.8|858.3|853.3|858.5|853.5|857.5|852.5|156
1664216100000|2022-09-26 18:15:00|858.4|853.4|857.5|852.5|858.4|853.4|857.3|852.3|159
1664216400000|2022-09-26 18:20:00|857.4|852.4|856.8|851.8|857.8|852.8|856.7|851.7|146
1664216700000|2022-09-26 18:25:00|856.7|851.7|856.6|851.6|856.9|851.9|856.5|851.5|78
1664217000000|2022-09-26 18:30:00|856.5|851.5|856.8|851.8|857.7|852.7|856.5|851.5|118
1664217300000|2022-09-26 18:35:00|857|852|856.3|851.3|857.1|852.1|854.6|849.6|72
1664217600000|2022-09-26 18:40:00|856.5|851.5|856.4|851.4|856.8|851.8|856.3|851.3|56
1664217900000|2022-09-26 18:45:00|856.3|851.3|859.9|854.9|860.1|855.1|856.3|851.3|147
1664218200000|2022-09-26 18:50:00|859.8|854.8|859.6|854.6|860|855|858.9|853.9|223
1664218500000|2022-09-26 18:55:00|859.4|854.4|859.2|854.2|860.2|855.2|859|854|166
1664218800000|2022-09-26 19:00:00|859|854|860.2|855.2|860.5|855.5|858.8|853.8|167
1664219100000|2022-09-26 19:05:00|860.3|855.3|860.5|855.5|860.8|855.8|859.1|854.1|193
1664219400000|2022-09-26 19:10:00|860.6|855.6|859|854|860.6|855.6|859|854|161
1664219700000|2022-09-26 19:15:00|858.9|853.9|859.4|854.4|859.9|854.9|858|853|239
1664220000000|2022-09-26 19:20:00|859.3|854.3|858|853|859.6|854.6|857.5|852.5|168
1664220300000|2022-09-26 19:25:00|857.9|852.9|858.2|853.2|858.4|853.4|857.6|852.6|99
1664220600000|2022-09-26 19:30:00|858.1|853.1|857.8|852.8|858.1|853.1|857.7|852.7|45
1664220900000|2022-09-26 19:35:00|857.9|852.9|857.3|852.3|858.1|853.1|856.7|851.7|145
1664221200000|2022-09-26 19:40:00|857.2|852.2|857.6|852.6|858|853|857.2|852.2|181
1664221500000|2022-09-26 19:45:00|857.7|852.7|858.1|853.1|858.1|853.1|857.4|852.4|89
1664221800000|2022-09-26 19:50:00|858|853|858.1|853.1|858.7|853.7|857.5|852.5|101
1664222100000|2022-09-26 19:55:00|857.9|852.9|856.8|851.8|858.1|853.1|856.6|851.6|161
1664222400000|2022-09-26 20:00:00|856.9|851.9|856.6|851.6|857.2|852.2|856.5|851.5|33
1664222700000|2022-09-26 20:05:00|856.7|851.7|856.4|851.4|856.7|851.7|855.6|850.6|42
1664223000000|2022-09-26 20:10:00|856.3|851.3|856.6|851.6|856.7|851.7|856.3|851.3|25
1664223300000|2022-09-26 20:15:00|856.5|851.5|856.3|851.3|856.5|851.5|856.1|851.1|17
1664223600000|2022-09-26 20:20:00|856.2|851.2|855.7|850.7|856.4|851.4|855.6|850.6|20
1664223900000|2022-09-26 20:25:00|855.6|850.6|856|851|856.1|851.1|855.6|850.6|33
1664224200000|2022-09-26 20:30:00|855.9|850.9|855.6|850.6|855.9|850.9|855.3|850.3|20
1664224500000|2022-09-26 20:35:00|855.5|850.5|855.3|850.3|855.6|850.6|855.1|850.1|34
1664224800000|2022-09-26 20:40:00|855.4|850.4|855.6|850.6|855.7|850.7|855.1|850.1|36
1664225100000|2022-09-26 20:45:00|854|849|856.5|851.5|856.5|851.5|854|849|32
1664225400000|2022-09-26 20:50:00|856.4|851.4|856.1|851.1|856.5|851.5|855.7|850.7|20
1664225700000|2022-09-26 20:55:00|855.3|850.3|858.4|847.4|858.4|851.1|855|846.4|76
1664229600000|2022-09-26 22:00:00|861.1|850.6|857|852|861.1|853.1|856.5|850.6|78
1664229900000|2022-09-26 22:05:00|857.1|852.1|856.8|851.8|857.7|852.7|856.5|851.5|83
1664230200000|2022-09-26 22:10:00|856.6|851.6|856.6|851.6|856.8|851.8|855.9|850.9|46
1664230500000|2022-09-26 22:15:00|856.5|851.5|856.3|851.3|856.7|851.7|855.5|850.5|47
1664230800000|2022-09-26 22:20:00|856.5|851.5|856.8|851.8|857|852|856.3|851.3|23
1664231100000|2022-09-26 22:25:00|856.5|851.5|856.6|851.6|856.7|851.7|855.5|850.5|52
1664231400000|2022-09-26 22:30:00|856.7|851.7|857.4|852.4|857.4|852.4|856.4|851.4|52
1664231700000|2022-09-26 22:35:00|857.3|852.3|857.2|852.2|857.4|852.4|856.4|851.4|24
1664232000000|2022-09-26 22:40:00|857.3|852.3|857.4|852.4|857.4|852.4|856.9|851.9|9
1664232300000|2022-09-26 22:45:00|857.3|852.3|857.3|852.3|857.4|852.4|856.3|851.3|50
1664232600000|2022-09-26 22:50:00|857.2|852.2|857.4|852.4|857.4|852.4|857.2|852.2|11
1664232900000|2022-09-26 22:55:00|857.3|852.3|857.8|852.8|857.8|852.8|856.5|851.5|66
1664233200000|2022-09-26 23:00:00|857.4|852.4|858.1|853.1|858.4|853.4|857.1|852.1|53
1664233500000|2022-09-26 23:05:00|858.2|853.2|857.3|852.3|859.2|853.2|857.2|850.7|32
1664233800000|2022-09-26 23:10:00|857.2|852.2|858.1|853.1|858.8|853.8|857.1|850.5|59
1664234100000|2022-09-26 23:15:00|859.3|851.1|857.7|852.7|859.3|853.6|857.7|850.7|60
1664234400000|2022-09-26 23:20:00|857.8|852.8|857.6|852.6|859|853.1|857.6|850.2|38
1664234700000|2022-09-26 23:25:00|857.7|852.7|857.4|852.4|858.8|852.9|857.1|850|29
1664235000000|2022-09-26 23:30:00|857.2|852.2|857.3|852.3|859.3|852.7|857.1|849.6|44
1664235300000|2022-09-26 23:35:00|855.9|850.9|856.9|851.9|858.4|852.9|855.4|849.3|63
1664235600000|2022-09-26 23:40:00|857.8|852.8|856.9|851.9|858.1|852.9|856.2|849.4|74
1664235900000|2022-09-26 23:45:00|857.1|852.1|858.1|853.1|860|853.9|856.7|849.2|104
1664236200000|2022-09-26 23:50:00|858.2|853.2|858.8|853.8|859.5|854.1|857.8|850.8|61
1664236500000|2022-09-26 23:55:00|858.9|853.9|858.7|853.7|860.6|855|858.5|851.3|86
1664236800000|2022-09-27 00:00:00|858.8|853.8|859.6|854.6|860.4|854.9|857.8|851.5|129
1664237100000|2022-09-27 00:05:00|859.5|854.5|860.5|855.5|860.7|855.7|859.4|854.4|186
1664237400000|2022-09-27 00:10:00|860.6|855.6|861.8|856.8|862.2|857.2|859.9|854.9|112
1664237700000|2022-09-27 00:15:00|861.7|856.7|860.9|855.9|861.9|856.9|860.9|855.9|85
1664238000000|2022-09-27 00:20:00|861|856|860.8|855.8|861.6|856.6|860.7|855.7|46
1664238300000|2022-09-27 00:25:00|860.7|855.7|860.8|855.8|861.1|856.1|860.3|855.3|54
1664238600000|2022-09-27 00:30:00|860.9|855.9|860.5|855.5|862|857|860.4|855.4|74
1664238900000|2022-09-27 00:35:00|860.7|855.7|860.9|855.9|861.5|856.5|860.6|855.6|43
1664239200000|2022-09-27 00:40:00|860.7|855.7|860.7|855.7|860.8|855.8|860|855|31
1664239500000|2022-09-27 00:45:00|860.8|855.8|861.8|856.8|861.8|856.8|860.6|855.6|36
1664239800000|2022-09-27 00:50:00|861.7|856.7|862.1|857.1|862.4|857.4|861.7|856.7|62
1664240100000|2022-09-27 00:55:00|862.2|857.2|862|857|862.2|857.2|861.7|856.7|17
1664240400000|2022-09-27 01:00:00|862.3|857.3|863.2|858.2|863.6|858.6|862.3|857.3|44
1664240700000|2022-09-27 01:05:00|863.3|858.3|862.4|857.4|863.8|858.8|862.4|857.4|27
1664241000000|2022-09-27 01:10:00|862.3|857.3|862.7|857.7|863.1|858.1|861.8|856.8|37
1664241300000|2022-09-27 01:15:00|863|858|861.5|856.5|863|858|861.1|856.1|84
1664241600000|2022-09-27 01:20:00|861.6|856.6|860.6|855.6|862.2|857.2|860.6|855.6|37
1664241900000|2022-09-27 01:25:00|860.5|855.5|861.3|856.3|861.5|856.5|860.5|855.5|25
1664242200000|2022-09-27 01:30:00|861.4|856.4|862.4|857.4|863.2|858.2|861.1|856.1|61
1664242500000|2022-09-27 01:35:00|862.3|857.3|861.6|856.6|862.3|857.3|861.3|856.3|37
1664242800000|2022-09-27 01:40:00|861.7|856.7|860.7|855.7|861.9|856.9|860.7|855.7|39
1664243100000|2022-09-27 01:45:00|860.8|855.8|859.9|854.9|860.9|855.9|859.4|854.4|39
1664243400000|2022-09-27 01:50:00|859.7|854.7|860.2|855.2|860.7|855.7|859.7|854.7|41
1664243700000|2022-09-27 01:55:00|860.4|855.4|861.2|856.2|861.4|856.4|860.3|855.3|23
1664244000000|2022-09-27 02:00:00|861.1|856.1|861.5|856.5|861.5|856.5|859.9|854.9|41
1664244300000|2022-09-27 02:05:00|861.6|856.6|860.4|855.4|861.6|856.6|860.2|855.2|33
1664244600000|2022-09-27 02:10:00|860.2|855.2|860.6|855.6|860.7|855.7|860|855|32
1664244900000|2022-09-27 02:15:00|860.4|855.4|860|855|860.6|855.6|860|855|22
1664245200000|2022-09-27 02:20:00|859.9|854.9|860|855|860.2|855.2|859.6|854.6|23
1664245500000|2022-09-27 02:25:00|859.9|854.9|860|855|860.6|855.6|859.7|854.7|35
1664245800000|2022-09-27 02:30:00|859.9|854.9|860.4|855.4|861.2|856.2|859.8|854.8|131
1664246100000|2022-09-27 02:35:00|860.5|855.5|859.8|854.8|860.5|855.5|859.7|854.7|119
1664246400000|2022-09-27 02:40:00|859.7|854.7|859.6|854.6|860.2|855.2|859.1|854.1|55
1664246700000|2022-09-27 02:45:00|859.8|854.8|859.8|854.8|859.9|854.9|859.4|854.4|72
1664247000000|2022-09-27 02:50:00|859.7|854.7|860.1|855.1|860.4|855.4|859.4|854.4|63
1664247300000|2022-09-27 02:55:00|860|855|859.6|854.6|860.2|855.2|859.5|854.5|50
1664247600000|2022-09-27 03:00:00|859.7|854.7|859.1|854.1|860.3|855.3|859.1|854.1|48
1664247900000|2022-09-27 03:05:00|859.2|854.2|859|854|859.3|854.3|858.8|853.8|62
1664248200000|2022-09-27 03:10:00|858.9|853.9|858.8|853.8|859.3|854.3|858.5|853.5|69
1664248500000|2022-09-27 03:15:00|858.7|853.7|859.3|854.3|859.4|854.4|858.6|853.6|51
1664248800000|2022-09-27 03:20:00|859.4|854.4|859.4|854.4|859.4|854.4|858.8|853.8|33
1664249100000|2022-09-27 03:25:00|859.3|854.3|860.1|855.1|860.2|855.2|859.3|854.3|15
1664249400000|2022-09-27 03:30:00|859.9|854.9|859.9|854.9|859.9|854.9|859.4|854.4|19
1664249700000|2022-09-27 03:35:00|860.1|855.1|860.4|855.4|860.4|855.4|859.5|854.5|29
1664250000000|2022-09-27 03:40:00|860.3|855.3|861.2|856.2|861.2|856.2|860|855|45
1664250300000|2022-09-27 03:45:00|861.3|856.3|861.3|856.3|861.4|856.4|860.8|855.8|16
1664250600000|2022-09-27 03:50:00|861.4|856.4|861.3|856.3|862|857|861.2|856.2|41
1664250900000|2022-09-27 03:55:00|861.2|856.2|861|856|861.2|856.2|860.8|855.8|22
1664251200000|2022-09-27 04:00:00|861.1|856.1|862.5|857.5|862.5|857.5|861.1|856.1|51
1664251500000|2022-09-27 04:05:00|862.4|857.4|861.9|856.9|862.5|857.5|861.8|856.8|73
1664251800000|2022-09-27 04:10:00|861.8|856.8|861.4|856.4|862.1|857.1|861.3|856.3|25
1664252100000|2022-09-27 04:15:00|861.5|856.5|860.2|855.2|861.7|856.7|858.6|853.6|40
1664252400000|2022-09-27 04:20:00|860.1|855.1|860|855|860.4|855.4|859.9|854.9|74
1664252700000|2022-09-27 04:25:00|860.1|855.1|860.7|855.7|860.8|855.8|860|855|20
1664253000000|2022-09-27 04:30:00|860.6|855.6|860.3|855.3|861|856|859.3|854.3|92
1664253300000|2022-09-27 04:35:00|860.4|855.4|860.3|855.3|860.5|855.5|860|855|25
1664253600000|2022-09-27 04:40:00|860.2|855.2|862.4|857.4|862.7|857.7|860|855|33
1664253900000|2022-09-27 04:45:00|862.5|857.5|862|857|862.6|857.6|861.9|856.9|52
1664254200000|2022-09-27 04:50:00|861.9|856.9|861.6|856.6|862.1|857.1|861.6|856.6|72
1664254500000|2022-09-27 04:55:00|861.7|856.7|861.5|856.5|861.7|856.7|861.4|856.4|31
1664254800000|2022-09-27 05:00:00|861.4|856.4|861.8|856.8|861.8|856.8|861|856|43
1664255100000|2022-09-27 05:05:00|861.7|856.7|861|856|861.7|856.7|860.9|855.9|92
1664255400000|2022-09-27 05:10:00|860.9|855.9|860.8|855.8|861|856|860.3|855.3|39
1664255700000|2022-09-27 05:15:00|860.9|855.9|860.1|855.1|860.9|855.9|859.8|854.8|71
1664256000000|2022-09-27 05:20:00|860|855|859.9|854.9|860.5|855.5|859.8|854.8|56
1664256300000|2022-09-27 05:25:00|860|855|861.3|856.3|861.3|856.3|859.8|854.8|58
1664256600000|2022-09-27 05:30:00|861.4|856.4|861.1|856.1|862|857|860.8|855.8|113
1664256900000|2022-09-27 05:35:00|861|856|861.3|856.3|861.9|856.9|861|856|92
1664257200000|2022-09-27 05:40:00|861.4|856.4|863.9|858.9|864.1|859.1|861.4|856.4|82
1664257500000|2022-09-27 05:45:00|863.8|858.8|863.4|858.4|864|859|863.2|858.2|89
1664257800000|2022-09-27 05:50:00|863.3|858.3|864.7|859.7|865|860|863.2|858.2|88
1664258100000|2022-09-27 05:55:00|864.6|859.6|864.3|859.3|864.9|859.9|863.5|858.5|160
1664258400000|2022-09-27 06:00:00|864|859|863.9|858.9|864.2|859.2|862.8|857.8|178
1664258700000|2022-09-27 06:05:00|864|859|862.2|857.2|864|859|862.1|857.1|175
1664259000000|2022-09-27 06:10:00|862.1|857.1|862.4|857.4|862.4|857.4|861.2|856.2|167
1664259300000|2022-09-27 06:15:00|862.5|857.5|864.7|859.7|865.6|860.6|862.5|857.5|127
1664259600000|2022-09-27 06:20:00|864.8|859.8|866|861|866.1|861.1|864.4|859.4|137
1664259900000|2022-09-27 06:25:00|866.1|861.1|865.6|860.6|866.4|861.4|864.8|859.8|146
1664260200000|2022-09-27 06:30:00|865.5|860.5|865.2|860.2|865.6|860.6|864.9|859.9|79
1664260500000|2022-09-27 06:35:00|865.3|860.3|865.3|860.3|865.5|860.5|864.6|859.6|120
1664260800000|2022-09-27 06:40:00|865.4|860.4|864.7|859.7|865.8|860.8|864.7|859.7|97
1664261100000|2022-09-27 06:45:00|864.8|859.8|864.6|859.6|865|860|863.9|858.9|101
1664261400000|2022-09-27 06:50:00|864.5|859.5|865.3|860.3|865.4|860.4|864.4|859.4|122
1664261700000|2022-09-27 06:55:00|865.4|860.4|864.2|859.2|865.4|860.4|864|859|98
1664262000000|2022-09-27 07:00:00|864.3|859.3|867.3|862.3|867.6|862.6|863.8|858.8|209
1664262300000|2022-09-27 07:05:00|867.5|862.5|867.6|862.6|867.6|862.6|866.5|861.5|139
1664262600000|2022-09-27 07:10:00|867.7|862.7|865.9|860.9|867.8|862.8|865.1|860.1|174
1664262900000|2022-09-27 07:15:00|866.1|861.1|867.5|862.5|868.1|863.1|865.9|860.9|130
1664263200000|2022-09-27 07:20:00|867.6|862.6|868.7|863.7|868.8|863.8|867.2|862.2|102
1664263500000|2022-09-27 07:25:00|868.8|863.8|868.6|863.6|869|864|867.7|862.7|138
1664263800000|2022-09-27 07:30:00|868.7|863.7|867.7|862.7|869.5|864.5|867.3|862.3|172
1664264100000|2022-09-27 07:35:00|867.6|862.6|868.1|863.1|869|864|866.9|861.9|187
1664264400000|2022-09-27 07:40:00|867.8|862.8|867|862|868.5|863.5|866.7|861.7|212
1664264700000|2022-09-27 07:45:00|866.9|861.9|866.2|861.2|867.8|862.8|866.2|861.2|131
1664265000000|2022-09-27 07:50:00|866.3|861.3|866.6|861.6|867.2|862.2|865.7|860.7|113
1664265300000|2022-09-27 07:55:00|866.5|861.5|865.6|860.6|866.5|861.5|865.3|860.3|149
1664265600000|2022-09-27 08:00:00|865.5|860.5|864.9|859.9|865.9|860.9|864.3|859.3|147
1664265900000|2022-09-27 08:05:00|865|860|863.5|858.5|865.2|860.2|863.2|858.2|168
1664266200000|2022-09-27 08:10:00|863.6|858.6|863.1|858.1|863.7|858.7|862.2|857.2|169
1664266500000|2022-09-27 08:15:00|863.2|858.2|862.3|857.3|863.5|858.5|861.7|856.7|158
1664266800000|2022-09-27 08:20:00|862.4|857.4|863.7|858.7|864.1|859.1|862.3|857.3|151
1664267100000|2022-09-27 08:25:00|863.6|858.6|865.2|860.2|865.3|860.3|863.2|858.2|148
1664267400000|2022-09-27 08:30:00|865.1|860.1|865.1|860.1|865.8|860.8|864.1|859.1|165
1664267700000|2022-09-27 08:35:00|865|860|864.2|859.2|865.2|860.2|863.2|858.2|122
1664268000000|2022-09-27 08:40:00|864.6|859.6|864.3|859.3|864.9|859.9|863.8|858.8|118
1664268300000|2022-09-27 08:45:00|864.4|859.4|864.8|859.8|865.3|860.3|863.5|858.5|119
1664268600000|2022-09-27 08:50:00|865.2|860.2|865|860|866.3|861.3|865|860|89
1664268900000|2022-09-27 08:55:00|865.2|860.2|864.6|859.6|865.3|860.3|863.7|858.7|121
1664269200000|2022-09-27 09:00:00|864.5|859.5|863.3|858.3|865.7|860.7|863.2|858.2|128
1664269500000|2022-09-27 09:05:00|863.6|858.6|862.9|857.9|863.9|858.9|862.5|857.5|106
1664269800000|2022-09-27 09:10:00|862.8|857.8|862.4|857.4|863|858|861.6|856.6|129
1664270100000|2022-09-27 09:15:00|862.5|857.5|863.5|858.5|864.5|859.5|862.5|857.5|101
1664270400000|2022-09-27 09:20:00|863.6|858.6|863.2|858.2|864.7|859.7|862.9|857.9|100
1664270700000|2022-09-27 09:25:00|863.3|858.3|862.2|857.2|863.3|858.3|861.9|856.9|88
1664271000000|2022-09-27 09:30:00|862.1|857.1|861.9|856.9|862.8|857.8|861.3|856.3|123
1664271300000|2022-09-27 09:35:00|862|857|862.6|857.6|863.4|858.4|861.9|856.9|135
1664271600000|2022-09-27 09:40:00|862.5|857.5|863.4|858.4|863.7|858.7|862.5|857.5|87
1664271900000|2022-09-27 09:45:00|863.5|858.5|863|858|864.1|859.1|863|858|101
1664272200000|2022-09-27 09:50:00|863.1|858.1|861.8|856.8|863.1|858.1|861.7|856.7|105
1664272500000|2022-09-27 09:55:00|861.9|856.9|861.7|856.7|862.3|857.3|861.6|856.6|79
1664272800000|2022-09-27 10:00:00|861.6|856.6|862.7|857.7|863|858|861.6|856.6|102
1664273100000|2022-09-27 10:05:00|862.9|857.9|861.8|856.8|863.1|858.1|861.3|856.3|101
1664273400000|2022-09-27 10:10:00|861.4|856.4|864.5|859.5|865|860|861|856|120
1664273700000|2022-09-27 10:15:00|864.7|859.7|864.7|859.7|865.1|860.1|863.2|858.2|187
1664274000000|2022-09-27 10:20:00|864.8|859.8|864.7|859.7|865.1|860.1|863.8|858.8|177
1664274300000|2022-09-27 10:25:00|864.8|859.8|864.8|859.8|865.5|860.5|864|859|226
1664274600000|2022-09-27 10:30:00|865|860|866.6|861.6|867|862|864.2|859.2|241
1664274900000|2022-09-27 10:35:00|866.5|861.5|866.4|861.4|867.2|862.2|865.3|860.3|246
1664275200000|2022-09-27 10:40:00|866.3|861.3|865.8|860.8|866.4|861.4|865.4|860.4|116
1664275500000|2022-09-27 10:45:00|865.7|860.7|866.2|861.2|866.2|861.2|864.7|859.7|104
1664275800000|2022-09-27 10:50:00|866.1|861.1|865.5|860.5|866.4|861.4|864.7|859.7|171
1664276100000|2022-09-27 10:55:00|865.4|860.4|865.6|860.6|865.6|860.6|864.7|859.7|148
1664276400000|2022-09-27 11:00:00|865.5|860.5|865.3|860.3|866.2|861.2|865.2|860.2|105
1664276700000|2022-09-27 11:05:00|865.2|860.2|866.2|861.2|867|862|864.4|859.4|195
1664277000000|2022-09-27 11:10:00|866.1|861.1|866|861|866.6|861.6|865.2|860.2|197
1664277300000|2022-09-27 11:15:00|865.9|860.9|867.9|862.9|867.9|862.9|865.6|860.6|151
1664277600000|2022-09-27 11:20:00|867.8|862.8|868.9|863.9|868.9|863.9|867.4|862.4|231
1664277900000|2022-09-27 11:25:00|868.5|863.5|867|862|868.7|863.7|866.1|861.1|179
1664278200000|2022-09-27 11:30:00|867.1|862.1|867.5|862.5|868.3|863.3|866.3|861.3|220
1664278500000|2022-09-27 11:35:00|867.6|862.6|869.3|864.3|869.4|864.4|866.9|861.9|170
1664278800000|2022-09-27 11:40:00|869.5|864.5|868.8|863.8|870.2|865.2|868.4|863.4|171
1664279100000|2022-09-27 11:45:00|868.7|863.7|869|864|869.4|864.4|868.5|863.5|100
1664279400000|2022-09-27 11:50:00|868.7|863.7|866.7|861.7|869.1|864.1|866.6|861.6|134
1664279700000|2022-09-27 11:55:00|866.8|861.8|866.2|861.2|866.9|861.9|865.7|860.7|133
1664280000000|2022-09-27 12:00:00|866.3|861.3|864.9|859.9|866.5|861.5|864.1|859.1|292
1664280300000|2022-09-27 12:05:00|864.6|859.6|865.3|860.3|866.2|861.2|864|859|199
1664280600000|2022-09-27 12:10:00|864.9|859.9|864.1|859.1|865.7|860.7|862.4|857.4|265
1664280900000|2022-09-27 12:15:00|864|859|863.1|858.1|866.3|861.3|862|857|484
1664281200000|2022-09-27 12:20:00|863.2|858.2|865.1|860.1|865.8|860.8|861.5|856.5|403
1664281500000|2022-09-27 12:25:00|865.2|860.2|863.2|858.2|865.7|860.7|862.4|857.4|190
1664281800000|2022-09-27 12:30:00|863.4|858.4|865.3|860.3|865.4|860.4|861.4|856.4|258
1664282100000|2022-09-27 12:35:00|865.2|860.2|865.4|860.4|866|861|863.2|858.2|279
1664282400000|2022-09-27 12:40:00|865|860|865.4|860.4|866.7|861.7|864.1|859.1|327
1664282700000|2022-09-27 12:45:00|865.5|860.5|866|861|866.5|861.5|864.4|859.4|196
1664283000000|2022-09-27 12:50:00|865.9|860.9|862.5|857.5|866.1|861.1|861.2|856.2|387
1664283300000|2022-09-27 12:55:00|862.7|857.7|862.6|857.6|863.5|858.5|859.9|854.9|402
1664283600000|2022-09-27 13:00:00|862.7|857.7|862.9|857.9|863.4|858.4|859.7|854.7|433
1664283900000|2022-09-27 13:05:00|863|858|863.2|858.2|865.1|860.1|860.6|855.6|272
1664284200000|2022-09-27 13:10:00|862.7|857.7|863.5|858.5|864.4|859.4|861.4|856.4|313
1664284500000|2022-09-27 13:15:00|863.8|858.8|863.4|858.4|864.7|859.7|861.2|856.2|363
1664284800000|2022-09-27 13:20:00|863.5|858.5|862.2|857.2|864.6|859.6|860.9|855.9|362
1664285100000|2022-09-27 13:25:00|861.1|856.1|862.3|857.3|863|858|860.4|855.4|302
1664285400000|2022-09-27 13:30:00|861.1|856.1|863.3|858.3|863.4|858.4|860.4|855.4|504
1664285700000|2022-09-27 13:35:00|863.2|858.2|864.4|859.4|864.9|859.9|861.8|856.8|503
1664286000000|2022-09-27 13:40:00|864.3|859.3|864.7|859.7|866.3|861.3|863.8|858.8|447
1664286300000|2022-09-27 13:45:00|864.6|859.6|864.9|859.9|866.1|861.1|863.9|858.9|390
1664286600000|2022-09-27 13:50:00|865.1|860.1|868.4|863.4|868.9|863.9|864.2|859.2|489
1664286900000|2022-09-27 13:55:00|868.5|863.5|868.2|863.2|869.7|864.7|867.7|862.7|339
1664287200000|2022-09-27 14:00:00|868.1|863.1|863.6|858.6|868.1|863.1|862.2|857.2|634
1664287500000|2022-09-27 14:05:00|863.7|858.7|860.9|855.9|864|859|860.1|855.1|425
1664287800000|2022-09-27 14:10:00|861|856|862|857|862.1|857.1|860|855|329
1664288100000|2022-09-27 14:15:00|861.9|856.9|861.4|856.4|862.3|857.3|860.3|855.3|392
1664288400000|2022-09-27 14:20:00|861.5|856.5|863.1|858.1|863.6|858.6|860.9|855.9|416
1664288700000|2022-09-27 14:25:00|863.2|858.2|860.7|855.7|864|859|860.6|855.6|374
1664289000000|2022-09-27 14:30:00|860.6|855.6|861.4|856.4|862.9|857.9|860.5|855.5|368
1664289300000|2022-09-27 14:35:00|861.3|856.3|860.7|855.7|862.1|857.1|860.5|855.5|252
1664289600000|2022-09-27 14:40:00|860.8|855.8|862.2|857.2|862.3|857.3|860.2|855.2|233
1664289900000|2022-09-27 14:45:00|862.1|857.1|862|857|862.9|857.9|860.8|855.8|311
1664290200000|2022-09-27 14:50:00|862.1|857.1|861.7|856.7|862.8|857.8|861.1|856.1|349
1664290500000|2022-09-27 14:55:00|861.8|856.8|864.3|859.3|864.5|859.5|861.7|856.7|349
1664290800000|2022-09-27 15:00:00|864.2|859.2|863.5|858.5|864.6|859.6|862.6|857.6|266
1664291100000|2022-09-27 15:05:00|863.4|858.4|863.6|858.6|864.5|859.5|862.5|857.5|240
1664291400000|2022-09-27 15:10:00|863.9|858.9|863.6|858.6|863.9|858.9|862.6|857.6|224
1664291700000|2022-09-27 15:15:00|863.8|858.8|863.4|858.4|863.9|858.9|862|857|254
1664292000000|2022-09-27 15:20:00|863|858|860.7|855.7|863.4|858.4|860.6|855.6|298
1664292300000|2022-09-27 15:25:00|860.8|855.8|858.9|853.9|861.2|856.2|858.5|853.5|231
1664292600000|2022-09-27 15:30:00|859|854|858.8|853.8|861.4|856.4|858.8|853.8|299
1664292900000|2022-09-27 15:35:00|858.9|853.9|858.4|853.4|859|854|857.7|852.7|237
1664293200000|2022-09-27 15:40:00|858.1|853.1|859.5|854.5|860.3|855.3|857.5|852.5|285
1664293500000|2022-09-27 15:45:00|859.4|854.4|860.1|855.1|861.3|856.3|859.2|854.2|281
1664293800000|2022-09-27 15:50:00|860.3|855.3|857.6|852.6|860.8|855.8|857.2|852.2|258
1664294100000|2022-09-27 15:55:00|857.5|852.5|858.2|853.2|859.6|854.6|856.8|851.8|268
1664294400000|2022-09-27 16:00:00|858.3|853.3|857.4|852.4|858.3|853.3|856.6|851.6|166
1664294700000|2022-09-27 16:05:00|857.5|852.5|855.2|850.2|857.5|852.5|855.2|850.2|126
1664295000000|2022-09-27 16:10:00|854.7|849.7|856.4|851.4|856.7|851.7|854.1|849.1|223
1664295300000|2022-09-27 16:15:00|856.3|851.3|854.8|849.8|856.3|851.3|853.8|848.8|118
1664295600000|2022-09-27 16:20:00|854.9|849.9|854.6|849.6|855.8|850.8|853.9|848.9|233
1664295900000|2022-09-27 16:25:00|854.9|849.9|855.4|850.4|856.6|851.6|854.5|849.5|157
1664296200000|2022-09-27 16:30:00|855.3|850.3|856.2|851.2|856.4|851.4|854.6|849.6|107
1664296500000|2022-09-27 16:35:00|856.3|851.3|854.1|849.1|856.3|851.3|853.8|848.8|158
1664296800000|2022-09-27 16:40:00|854|849|854|849|854.9|849.9|853.4|848.4|165
1664297100000|2022-09-27 16:45:00|853.8|848.8|853.8|848.8|854.2|849.2|853.3|848.3|129
1664297400000|2022-09-27 16:50:00|853.7|848.7|852.9|847.9|853.9|848.9|851.2|846.2|250
1664297700000|2022-09-27 16:55:00|852.8|847.8|852.9|847.9|853.3|848.3|852.2|847.2|208
1664298000000|2022-09-27 17:00:00|852.7|847.7|852.6|847.6|853.2|848.2|850.7|845.7|291
1664298300000|2022-09-27 17:05:00|852.7|847.7|852|847|853.4|848.4|851.9|846.9|275
1664298600000|2022-09-27 17:10:00|852.1|847.1|852|847|852.5|847.5|851.2|846.2|172
1664298900000|2022-09-27 17:15:00|852.1|847.1|852.2|847.2|852.7|847.7|851.8|846.8|259
1664299200000|2022-09-27 17:20:00|852.3|847.3|852.5|847.5|852.6|847.6|851.6|846.6|204
1664299500000|2022-09-27 17:25:00|852.4|847.4|852.4|847.4|852.8|847.8|851.4|846.4|194
1664299800000|2022-09-27 17:30:00|852.3|847.3|852.6|847.6|853|848|851.8|846.8|293
1664300100000|2022-09-27 17:35:00|852.7|847.7|851.8|846.8|853|848|851.5|846.5|222
1664300400000|2022-09-27 17:40:00|851.7|846.7|851.6|846.6|852|847|851.2|846.2|109
1664300700000|2022-09-27 17:45:00|851.7|846.7|852.3|847.3|852.6|847.6|851.7|846.7|216
1664301000000|2022-09-27 17:50:00|851.9|846.9|852.7|847.7|852.8|847.8|851.8|846.8|115
1664301300000|2022-09-27 17:55:00|852.2|847.2|852.9|847.9|853.3|848.3|851.5|846.5|215
1664301600000|2022-09-27 18:00:00|852.8|847.8|853.1|848.1|853.3|848.3|852.3|847.3|127
1664301900000|2022-09-27 18:05:00|852.9|847.9|852.1|847.1|852.9|847.9|851.7|846.7|90
1664302200000|2022-09-27 18:10:00|852|847|852.7|847.7|853|848|851.8|846.8|85
1664302500000|2022-09-27 18:15:00|852.6|847.6|852.7|847.7|853|848|852.2|847.2|74
1664302800000|2022-09-27 18:20:00|852.8|847.8|853.1|848.1|853.2|848.2|852.2|847.2|141
1664303100000|2022-09-27 18:25:00|853|848|852.6|847.6|853.2|848.2|852.3|847.3|103
1664303400000|2022-09-27 18:30:00|852.5|847.5|853.3|848.3|853.4|848.4|852.1|847.1|132
1664303700000|2022-09-27 18:35:00|853.1|848.1|854.1|849.1|854.3|849.3|852.7|847.7|114
1664304000000|2022-09-27 18:40:00|854.3|849.3|852.8|847.8|854.7|849.7|852.5|847.5|198
1664304300000|2022-09-27 18:45:00|852.3|847.3|853.7|848.7|854.2|849.2|851.7|846.7|189
1664304600000|2022-09-27 18:50:00|853.8|848.8|855|850|855.5|850.5|853.3|848.3|258
1664304900000|2022-09-27 18:55:00|854.9|849.9|857.1|852.1|857.5|852.5|854.5|849.5|136
1664305200000|2022-09-27 19:00:00|857.3|852.3|855.2|850.2|857.3|852.3|854.7|849.7|230
1664305500000|2022-09-27 19:05:00|855.1|850.1|855.3|850.3|855.5|850.5|854.1|849.1|229
1664305800000|2022-09-27 19:10:00|855.2|850.2|854.3|849.3|855.8|850.8|853.6|848.6|133
1664306100000|2022-09-27 19:15:00|854.2|849.2|854.7|849.7|854.9|849.9|853.5|848.5|180
1664306400000|2022-09-27 19:20:00|854.6|849.6|853.7|848.7|855.6|850.6|853.6|848.6|174
1664306700000|2022-09-27 19:25:00|853.8|848.8|852.9|847.9|854.3|849.3|852.7|847.7|169
1664307000000|2022-09-27 19:30:00|853|848|853.3|848.3|853.9|848.9|852.2|847.2|167
1664307300000|2022-09-27 19:35:00|853.5|848.5|853.7|848.7|854.3|849.3|853.2|848.2|117
1664307600000|2022-09-27 19:40:00|853.6|848.6|853.5|848.5|853.8|848.8|852.9|847.9|102
1664307900000|2022-09-27 19:45:00|853.4|848.4|853.5|848.5|853.8|848.8|852.8|847.8|72
1664308200000|2022-09-27 19:50:00|853.4|848.4|853.6|848.6|854.4|849.4|853.3|848.3|115
1664308500000|2022-09-27 19:55:00|853.4|848.4|853|848|854.1|849.1|853|848|142
1664308800000|2022-09-27 20:00:00|853.1|848.1|852.8|847.8|853.6|848.6|852.4|847.4|115
1664309100000|2022-09-27 20:05:00|852.9|847.9|853.8|848.8|853.8|848.8|852.9|847.9|39
1664309400000|2022-09-27 20:10:00|853.4|848.4|853.7|848.7|853.8|848.8|853.2|848.2|86
1664309700000|2022-09-27 20:15:00|853.6|848.6|853.5|848.5|853.8|848.8|853.3|848.3|38
1664310000000|2022-09-27 20:20:00|853.7|848.7|853.3|848.3|853.7|848.7|852.8|847.8|19
1664310300000|2022-09-27 20:25:00|853.5|848.5|853.9|848.9|853.9|848.9|853.5|848.5|15
1664310600000|2022-09-27 20:30:00|853.8|848.8|854|849|854.1|849.1|853.8|848.8|21
1664310900000|2022-09-27 20:35:00|854.2|849.2|853.9|848.9|854.3|849.3|853.9|848.9|22
1664311200000|2022-09-27 20:40:00|854.1|849.1|853.7|848.7|854.3|849.3|853.6|848.6|18
1664311500000|2022-09-27 20:45:00|853.6|848.6|854|849|854.4|849.4|853.6|848.6|46
1664311800000|2022-09-27 20:50:00|853.9|848.9|853.5|848.5|854.3|849.3|853.5|848.5|29
1664312100000|2022-09-27 20:55:00|853.4|848.4|855.4|844.4|855.6|848.7|852.5|843.5|35
1664316000000|2022-09-27 22:00:00|855.3|844.3|853.7|848.7|858.2|849.3|853.7|844.3|43
1664316300000|2022-09-27 22:05:00|853.6|848.6|853.3|848.3|853.6|848.6|852.2|847.2|37
1664316600000|2022-09-27 22:10:00|853.4|848.4|853.5|848.5|853.5|848.5|853.1|848.1|28
1664316900000|2022-09-27 22:15:00|853.6|848.6|853.4|848.4|853.7|848.7|853.3|848.3|41
1664317200000|2022-09-27 22:20:00|853.5|848.5|852.7|847.7|853.5|848.5|852.6|847.6|44
1664317500000|2022-09-27 22:25:00|852.9|847.9|853.1|848.1|853.2|848.2|852.8|847.8|8
1664317800000|2022-09-27 22:30:00|853.4|848.4|853.5|848.5|853.5|848.5|853.1|848.1|19
1664318100000|2022-09-27 22:35:00|853.4|848.4|853.6|848.6|853.6|848.6|853.1|848.1|22
1664318400000|2022-09-27 22:40:00|853.5|848.5|852.9|847.9|853.6|848.6|852.9|847.9|31
1664318700000|2022-09-27 22:45:00|852.8|847.8|852.9|847.9|853.1|848.1|852.4|847.4|33
1664319000000|2022-09-27 22:50:00|852.7|847.7|852.6|847.6|852.9|847.9|852.4|847.4|31
1664319300000|2022-09-27 22:55:00|852.4|847.4|852|847|853.2|848.2|851.7|846.7|55
1664319600000|2022-09-27 23:00:00|851.9|846.9|853.4|848.4|853.4|848.4|851.2|846.2|46
1664319900000|2022-09-27 23:05:00|853.3|848.3|853.5|848.5|853.5|848.5|852.5|847.5|34
1664320200000|2022-09-27 23:10:00|853.6|848.6|852.7|847.7|853.6|848.6|852.7|847.7|20
1664320500000|2022-09-27 23:15:00|852.6|847.6|851.5|846.5|852.6|847.6|850.2|845.2|49
1664320800000|2022-09-27 23:20:00|851.4|846.4|850.1|845.1|851.7|846.7|849.7|844.7|30
1664321100000|2022-09-27 23:25:00|850.2|845.2|849.8|844.8|850.2|845.2|849.4|844.4|40
1664321400000|2022-09-27 23:30:00|849.7|844.7|850.1|845.1|850.4|845.4|849.3|844.3|72
1664321700000|2022-09-27 23:35:00|850|845|851.1|846.1|851.4|846.4|849.5|844.5|46
1664322000000|2022-09-27 23:40:00|850.8|845.8|850.7|845.7|851.1|846.1|850.5|845.5|33
1664322300000|2022-09-27 23:45:00|850.9|845.9|851.6|846.6|852.8|847.8|850.6|845.6|51
1664322600000|2022-09-27 23:50:00|851.5|846.5|851.6|846.6|851.7|846.7|850.2|845.2|59
1664322900000|2022-09-27 23:55:00|851.8|846.8|852.8|847.8|853|848|851.7|846.7|57
1664323200000|2022-09-28 00:00:00|852.6|847.6|853.8|848.8|854.1|849.1|852.5|847.5|29
1664323500000|2022-09-28 00:05:00|854|849|853.9|848.9|854.1|849.1|853.6|848.6|74
1664323800000|2022-09-28 00:10:00|853.8|848.8|855.2|850.2|855.4|850.4|853.8|848.8|104
1664324100000|2022-09-28 00:15:00|855.1|850.1|855.1|850.1|855.4|850.4|854.2|849.2|137
1664324400000|2022-09-28 00:20:00|855.2|850.2|855.2|850.2|855.4|850.4|854.8|849.8|49
1664324700000|2022-09-28 00:25:00|855.3|850.3|854.5|849.5|855.4|850.4|854.3|849.3|202
1664325000000|2022-09-28 00:30:00|854.3|849.3|853.5|848.5|854.6|849.6|853.4|848.4|45
1664325300000|2022-09-28 00:35:00|853.6|848.6|854.6|849.6|854.6|849.6|853.5|848.5|123
1664325600000|2022-09-28 00:40:00|854.4|849.4|853.2|848.2|854.7|849.7|853|848|145
1664325900000|2022-09-28 00:45:00|853.1|848.1|852.5|847.5|853.6|848.6|852.1|847.1|107
1664326200000|2022-09-28 00:50:00|852.4|847.4|852.3|847.3|852.7|847.7|851.9|846.9|50
1664326500000|2022-09-28 00:55:00|852.2|847.2|852.8|847.8|853.3|848.3|852.1|847.1|100
1664326800000|2022-09-28 01:00:00|852.7|847.7|852.9|847.9|853.3|848.3|852.3|847.3|79
1664327100000|2022-09-28 01:05:00|852.8|847.8|853.4|848.4|853.6|848.6|852.4|847.4|89
1664327400000|2022-09-28 01:10:00|853.3|848.3|852.6|847.6|853.4|848.4|852.3|847.3|64
1664327700000|2022-09-28 01:15:00|852.5|847.5|851.5|846.5|852.5|847.5|850.7|845.7|94
1664328000000|2022-09-28 01:20:00|851.6|846.6|851|846|852|847|850.4|845.4|76
1664328300000|2022-09-28 01:25:00|850.9|845.9|849.2|844.2|851.2|846.2|849.2|844.2|87
1664328600000|2022-09-28 01:30:00|849.3|844.3|851.2|846.2|851.3|846.3|849.2|844.2|142
1664328900000|2022-09-28 01:35:00|850.8|845.8|850.7|845.7|851.2|846.2|849.8|844.8|91
1664329200000|2022-09-28 01:40:00|850.8|845.8|849.9|844.9|850.9|845.9|849.4|844.4|128
1664329500000|2022-09-28 01:45:00|850|845|848.4|843.4|850|845|848.4|843.4|46
1664329800000|2022-09-28 01:50:00|848.5|843.5|848.5|843.5|848.5|843.5|847.9|842.9|78
1664330100000|2022-09-28 01:55:00|848.6|843.6|848.5|843.5|848.8|843.8|848.4|843.4|52
1664330400000|2022-09-28 02:00:00|848.6|843.6|848.4|843.4|849.6|844.6|848.1|843.1|73
1664330700000|2022-09-28 02:05:00|848.3|843.3|847.5|842.5|848.3|843.3|846.5|841.5|58
1664331000000|2022-09-28 02:10:00|847.4|842.4|846.3|841.3|847.5|842.5|846.2|841.2|68
1664331300000|2022-09-28 02:15:00|846.2|841.2|845.9|840.9|846.3|841.3|845.7|840.7|39
1664331600000|2022-09-28 02:20:00|846|841|846.9|841.9|847|842|845.7|840.7|70
1664331900000|2022-09-28 02:25:00|847|842|847.4|842.4|848|843|846.3|841.3|98
1664332200000|2022-09-28 02:30:00|847.3|842.3|846.6|841.6|847.9|842.9|846.3|841.3|102
1664332500000|2022-09-28 02:35:00|846.5|841.5|847.4|842.4|847.5|842.5|846.3|841.3|23
1664332800000|2022-09-28 02:40:00|847.3|842.3|847.9|842.9|848|843|846.4|841.4|56
1664333100000|2022-09-28 02:45:00|847.7|842.7|847.3|842.3|848|843|847.1|842.1|57
1664333400000|2022-09-28 02:50:00|847.2|842.2|847.5|842.5|848|843|847|842|58
1664333700000|2022-09-28 02:55:00|847.6|842.6|847.1|842.1|847.7|842.7|846.8|841.8|59
1664334000000|2022-09-28 03:00:00|847.2|842.2|848.6|843.6|848.9|843.9|846.9|841.9|50
1664334300000|2022-09-28 03:05:00|848.5|843.5|846.9|841.9|848.7|843.7|846.8|841.8|36
1664334600000|2022-09-28 03:10:00|846.8|841.8|847.7|842.7|847.9|842.9|846.8|841.8|49
1664334900000|2022-09-28 03:15:00|847.6|842.6|847.3|842.3|847.7|842.7|847.1|842.1|29
1664335200000|2022-09-28 03:20:00|847.4|842.4|848.1|843.1|848.4|843.4|847.4|842.4|57
1664335500000|2022-09-28 03:25:00|848|843|847.6|842.6|848.1|843.1|846.9|841.9|52
1664335800000|2022-09-28 03:30:00|847.5|842.5|847.4|842.4|847.8|842.8|846.9|841.9|53
1664336100000|2022-09-28 03:35:00|847.3|842.3|847.7|842.7|847.8|842.8|847.2|842.2|32
1664336400000|2022-09-28 03:40:00|847.6|842.6|847|842|847.8|842.8|847|842|26
1664336700000|2022-09-28 03:45:00|847.1|842.1|846.3|841.3|847.1|842.1|846.3|841.3|26
1664337000000|2022-09-28 03:50:00|846.4|841.4|846.7|841.7|846.8|841.8|846.3|841.3|65
1664337300000|2022-09-28 03:55:00|846.6|841.6|846.7|841.7|847.2|842.2|846.5|841.5|52
1664337600000|2022-09-28 04:00:00|846.6|841.6|846.2|841.2|846.7|841.7|846.1|841.1|27
1664337900000|2022-09-28 04:05:00|846.1|841.1|846.1|841.1|846.5|841.5|846.1|841.1|67
1664338200000|2022-09-28 04:10:00|846|841|846.3|841.3|846.3|841.3|845.9|840.9|15
1664338500000|2022-09-28 04:15:00|846.2|841.2|845.9|840.9|846.4|841.4|845.6|840.6|36
1664338800000|2022-09-28 04:20:00|846|841|846|841|846.4|841.4|845.9|840.9|61
1664339100000|2022-09-28 04:25:00|846.1|841.1|846.1|841.1|846.2|841.2|846|841|43
1664339400000|2022-09-28 04:30:00|846.2|841.2|847.3|842.3|847.9|842.9|846.1|841.1|64
1664339700000|2022-09-28 04:35:00|847.2|842.2|846.7|841.7|847.4|842.4|846.6|841.6|37
1664340000000|2022-09-28 04:40:00|846.6|841.6|846.3|841.3|846.9|841.9|846.3|841.3|23
1664340300000|2022-09-28 04:45:00|846.2|841.2|846.3|841.3|846.4|841.4|846.2|841.2|40
1664340600000|2022-09-28 04:50:00|846.4|841.4|845.9|840.9|846.5|841.5|845.9|840.9|28
1664340900000|2022-09-28 04:55:00|845.8|840.8|845.6|840.6|845.8|840.8|845.2|840.2|77
1664341200000|2022-09-28 05:00:00|845.4|840.4|845.5|840.5|845.7|840.7|845.2|840.2|100
1664341500000|2022-09-28 05:05:00|845.4|840.4|844.9|839.9|845.5|840.5|844.7|839.7|59
1664341800000|2022-09-28 05:10:00|844.7|839.7|844.9|839.9|845.2|840.2|844.7|839.7|66
1664342100000|2022-09-28 05:15:00|845|840|845.1|840.1|845.7|840.7|844.9|839.9|56
1664342400000|2022-09-28 05:20:00|845.2|840.2|845.3|840.3|845.6|840.6|845.2|840.2|30
1664342700000|2022-09-28 05:25:00|845.4|840.4|845.3|840.3|845.5|840.5|845|840|69
1664343000000|2022-09-28 05:30:00|845.2|840.2|844.8|839.8|845.3|840.3|844.7|839.7|67
1664343300000|2022-09-28 05:35:00|844.7|839.7|845|840|845.3|840.3|844.6|839.6|36
1664343600000|2022-09-28 05:40:00|845.1|840.1|847.6|842.6|847.6|842.6|845.1|840.1|109
1664343900000|2022-09-28 05:45:00|847.5|842.5|846.1|841.1|847.6|842.6|845.8|840.8|75
1664344200000|2022-09-28 05:50:00|846|841|845|840|846.1|841.1|844.9|839.9|86
1664344500000|2022-09-28 05:55:00|844.9|839.9|845.8|840.8|845.9|840.9|844.2|839.2|49
1664344800000|2022-09-28 06:00:00|845.9|840.9|845.2|840.2|846|841|845.1|840.1|70
1664345100000|2022-09-28 06:05:00|845.1|840.1|844.8|839.8|845.2|840.2|843.1|838.1|107
1664345400000|2022-09-28 06:10:00|844.9|839.9|842.3|837.3|845.1|840.1|842.2|837.2|67
1664345700000|2022-09-28 06:15:00|842.4|837.4|842.1|837.1|842.9|837.9|840.9|835.9|92
1664346000000|2022-09-28 06:20:00|842.2|837.2|842.9|837.9|843.3|838.3|841.6|836.6|151
1664346300000|2022-09-28 06:25:00|843.1|838.1|845.2|840.2|846|841|843|838|130
1664346600000|2022-09-28 06:30:00|845|840|843.5|838.5|845.1|840.1|843.4|838.4|163
1664346900000|2022-09-28 06:35:00|843.7|838.7|843.6|838.6|844|839|842.8|837.8|125
1664347200000|2022-09-28 06:40:00|843.7|838.7|843.9|838.9|844.8|839.8|843.2|838.2|124
1664347500000|2022-09-28 06:45:00|843.8|838.8|843.4|838.4|844.3|839.3|842.4|837.4|169
1664347800000|2022-09-28 06:50:00|843.3|838.3|841.7|836.7|843.4|838.4|841.7|836.7|119
1664348100000|2022-09-28 06:55:00|841.6|836.6|841.1|836.1|842.2|837.2|840.7|835.7|142
1664348400000|2022-09-28 07:00:00|841.3|836.3|845.4|840.4|845.7|840.7|841.3|836.3|267
1664348700000|2022-09-28 07:05:00|845.3|840.3|842.8|837.8|845.4|840.4|842.3|837.3|265
1664349000000|2022-09-28 07:10:00|842.9|837.9|841.5|836.5|843.1|838.1|840.9|835.9|263
1664349300000|2022-09-28 07:15:00|841.4|836.4|841.7|836.7|842.3|837.3|840.7|835.7|176
1664349600000|2022-09-28 07:20:00|841.6|836.6|841.6|836.6|843.1|838.1|840.9|835.9|130
1664349900000|2022-09-28 07:25:00|841.8|836.8|843.9|838.9|844.4|839.4|841.3|836.3|180
1664350200000|2022-09-28 07:30:00|844.2|839.2|845|840|845.8|840.8|843.6|838.6|221
1664350500000|2022-09-28 07:35:00|845.1|840.1|844.4|839.4|845.3|840.3|843.1|838.1|156
1664350800000|2022-09-28 07:40:00|844.3|839.3|845.3|840.3|845.3|840.3|843.2|838.2|170
1664351100000|2022-09-28 07:45:00|845.2|840.2|844.9|839.9|846.8|841.8|844.5|839.5|169
1664351400000|2022-09-28 07:50:00|845.2|840.2|846.6|841.6|846.6|841.6|845|840|179
1664351700000|2022-09-28 07:55:00|846.5|841.5|844.7|839.7|846.6|841.6|844.6|839.6|103
1664352000000|2022-09-28 08:00:00|844.8|839.8|844.8|839.8|846.2|841.2|844.7|839.7|182
1664352300000|2022-09-28 08:05:00|844.3|839.3|844.7|839.7|846|841|844.3|839.3|138
1664352600000|2022-09-28 08:10:00|844.6|839.6|844.3|839.3|845.2|840.2|843.4|838.4|125
1664352900000|2022-09-28 08:15:00|844.2|839.2|846.5|841.5|846.7|841.7|843.6|838.6|128
1664353200000|2022-09-28 08:20:00|846.7|841.7|846.3|841.3|848.1|843.1|845.8|840.8|190
1664353500000|2022-09-28 08:25:00|846.2|841.2|843.5|838.5|846.8|841.8|843.4|838.4|126
1664353800000|2022-09-28 08:30:00|843.6|838.6|843.5|838.5|844|839|842.4|837.4|128
1664354100000|2022-09-28 08:35:00|843.4|838.4|842.5|837.5|844.8|839.8|842.2|837.2|124
1664354400000|2022-09-28 08:40:00|842.4|837.4|842.9|837.9|843.5|838.5|841.8|836.8|154
1664354700000|2022-09-28 08:45:00|842.8|837.8|843.3|838.3|843.4|838.4|842.3|837.3|42
1664355000000|2022-09-28 08:50:00|842.6|837.6|843.9|838.9|843.9|838.9|841.8|836.8|77
1664355300000|2022-09-28 08:55:00|844|839|843.3|838.3|844.1|839.1|842.3|837.3|93
1664355600000|2022-09-28 09:00:00|843.2|838.2|842.8|837.8|843.6|838.6|842.2|837.2|114
1664355900000|2022-09-28 09:05:00|842.7|837.7|841.3|836.3|842.7|837.7|840.8|835.8|134
1664356200000|2022-09-28 09:10:00|841.2|836.2|841.1|836.1|841.9|836.9|840.8|835.8|170
1664356500000|2022-09-28 09:15:00|841|836|841.7|836.7|842|837|840.3|835.3|233
1664356800000|2022-09-28 09:20:00|841.8|836.8|841.3|836.3|842.6|837.6|841.2|836.2|122
1664357100000|2022-09-28 09:25:00|841.4|836.4|842.7|837.7|842.9|837.9|841|836|102
1664357400000|2022-09-28 09:30:00|843|838|844.5|839.5|844.8|839.8|842.8|837.8|119
1664357700000|2022-09-28 09:35:00|844.4|839.4|843|838|844.4|839.4|842.2|837.2|136
1664358000000|2022-09-28 09:40:00|843.1|838.1|843.6|838.6|843.7|838.7|842.2|837.2|51
1664358300000|2022-09-28 09:45:00|843.4|838.4|842.9|837.9|844.2|839.2|842.3|837.3|94
1664358600000|2022-09-28 09:50:00|842.7|837.7|842.3|837.3|842.9|837.9|841.8|836.8|77
1664358900000|2022-09-28 09:55:00|842.1|837.1|841.1|836.1|842.1|837.1|840.9|835.9|118
1664359200000|2022-09-28 10:00:00|841|836|843.6|838.6|849.3|844.3|840.4|835.4|505
1664359500000|2022-09-28 10:05:00|843.8|838.8|845.3|840.3|846.1|841.1|841.5|836.5|600
1664359800000|2022-09-28 10:10:00|845.7|840.7|848.2|843.2|848.4|843.4|844.4|839.4|325
1664360100000|2022-09-28 10:15:00|848|843|850.6|845.6|851.1|846.1|847.1|842.1|351
1664360400000|2022-09-28 10:20:00|850.5|845.5|854.1|849.1|854.6|849.6|849.2|844.2|312
1664360700000|2022-09-28 10:25:00|854.2|849.2|851|846|854.3|849.3|849|844|294
1664361000000|2022-09-28 10:30:00|851.1|846.1|849.1|844.1|851.7|846.7|848.9|843.9|251
1664361300000|2022-09-28 10:35:00|848.9|843.9|851|846|851.2|846.2|848.4|843.4|211
1664361600000|2022-09-28 10:40:00|850.9|845.9|851|846|852.4|847.4|849.2|844.2|208
1664361900000|2022-09-28 10:45:00|850.9|845.9|849.3|844.3|851|846|847.9|842.9|159
1664362200000|2022-09-28 10:50:00|849.2|844.2|849.7|844.7|850.6|845.6|847.6|842.6|171
1664362500000|2022-09-28 10:55:00|849.6|844.6|848.9|843.9|850.3|845.3|848.5|843.5|142
1664362800000|2022-09-28 11:00:00|848.8|843.8|847|842|848.8|843.8|846.9|841.9|195
1664363100000|2022-09-28 11:05:00|846.9|841.9|845.3|840.3|847.1|842.1|844.9|839.9|198
1664363400000|2022-09-28 11:10:00|845.4|840.4|845.7|840.7|847.3|842.3|845.1|840.1|225
1664363700000|2022-09-28 11:15:00|845.6|840.6|847.5|842.5|847.7|842.7|845.4|840.4|140
1664364000000|2022-09-28 11:20:00|847.4|842.4|845.7|840.7|847.6|842.6|845.4|840.4|221
1664364300000|2022-09-28 11:25:00|846|841|844.2|839.2|846.8|841.8|844.2|839.2|196
1664364600000|2022-09-28 11:30:00|844.4|839.4|845.6|840.6|847.6|842.6|844.3|839.3|165
1664364900000|2022-09-28 11:35:00|845.5|840.5|843.6|838.6|845.7|840.7|843.3|838.3|236
1664365200000|2022-09-28 11:40:00|843.5|838.5|844.5|839.5|845|840|843.4|838.4|204
1664365500000|2022-09-28 11:45:00|844.6|839.6|845.2|840.2|845.4|840.4|843.2|838.2|151
1664365800000|2022-09-28 11:50:00|845.3|840.3|844.8|839.8|845.5|840.5|843.3|838.3|150
1664366100000|2022-09-28 11:55:00|844.7|839.7|844|839|845|840|843.2|838.2|205
1664366400000|2022-09-28 12:00:00|844.1|839.1|844.7|839.7|845.7|840.7|843.7|838.7|222
1664366700000|2022-09-28 12:05:00|844.6|839.6|844|839|845.4|840.4|843.8|838.8|212
1664367000000|2022-09-28 12:10:00|843.9|838.9|843.4|838.4|844.9|839.9|842.4|837.4|305
1664367300000|2022-09-28 12:15:00|843.6|838.6|846.4|841.4|846.4|841.4|843.2|838.2|240
1664367600000|2022-09-28 12:20:00|846.9|841.9|850.7|845.7|851|846|846.4|841.4|382
1664367900000|2022-09-28 12:25:00|850.9|845.9|851.5|846.5|852.3|847.3|849.5|844.5|325
1664368200000|2022-09-28 12:30:00|851.7|846.7|853.6|848.6|853.9|848.9|851.1|846.1|364
1664368500000|2022-09-28 12:35:00|853.5|848.5|852.4|847.4|854|849|851.9|846.9|303
1664368800000|2022-09-28 12:40:00|852.6|847.6|853.8|848.8|854.1|849.1|852.2|847.2|275
1664369100000|2022-09-28 12:45:00|854|849|852|847|854.4|849.4|851.5|846.5|257
1664369400000|2022-09-28 12:50:00|852.1|847.1|853.5|848.5|854.3|849.3|852.1|847.1|308
1664369700000|2022-09-28 12:55:00|853.6|848.6|853.9|848.9|854.1|849.1|852.4|847.4|310
1664370000000|2022-09-28 13:00:00|853.6|848.6|854.4|849.4|855.8|850.8|852.5|847.5|379
1664370300000|2022-09-28 13:05:00|854.1|849.1|852.8|847.8|855.7|850.7|852.7|847.7|225
1664370600000|2022-09-28 13:10:00|853|848|853|848|854|849|852.3|847.3|154
1664370900000|2022-09-28 13:15:00|853.2|848.2|855.2|850.2|855.9|850.9|853.2|848.2|201
1664371200000|2022-09-28 13:20:00|855.1|850.1|857.1|852.1|857.6|852.6|854.2|849.2|217
1664371500000|2022-09-28 13:25:00|857.2|852.2|857.1|852.1|858.9|853.9|856.7|851.7|190
1664371800000|2022-09-28 13:30:00|857.5|852.5|856.7|851.7|858.8|853.8|856.2|851.2|282
1664372100000|2022-09-28 13:35:00|856.6|851.6|856.4|851.4|858.2|853.2|855.7|850.7|323
1664372400000|2022-09-28 13:40:00|856.5|851.5|858.2|853.2|859|854|855.5|850.5|320
1664372700000|2022-09-28 13:45:00|858.3|853.3|859.7|854.7|861.3|856.3|857.4|852.4|250
1664373000000|2022-09-28 13:50:00|859.8|854.8|858.6|853.6|862.2|857.2|858.3|853.3|304
1664373300000|2022-09-28 13:55:00|858.5|853.5|856.8|851.8|859.1|854.1|856.7|851.7|333
1664373600000|2022-09-28 14:00:00|857|852|856.9|851.9|860.9|855.9|856.8|851.8|429
1664373900000|2022-09-28 14:05:00|856.8|851.8|856.5|851.5|859.6|854.6|856.4|851.4|420
1664374200000|2022-09-28 14:10:00|856.6|851.6|858.9|853.9|858.9|853.9|856.6|851.6|339
1664374500000|2022-09-28 14:15:00|859|854|857.3|852.3|859.2|854.2|856.6|851.6|345
1664374800000|2022-09-28 14:20:00|857.2|852.2|859.2|854.2|859.5|854.5|857.2|852.2|224
1664375100000|2022-09-28 14:25:00|859.3|854.3|859.6|854.6|861|856|859|854|95
1664375400000|2022-09-28 14:30:00|859.5|854.5|860.5|855.5|861|856|859.2|854.2|197
1664375700000|2022-09-28 14:35:00|860.8|855.8|856.9|851.9|861.7|856.7|856.9|851.9|267
1664376000000|2022-09-28 14:40:00|857|852|858|853|859.7|854.7|856.7|851.7|443
1664376300000|2022-09-28 14:45:00|857.9|852.9|857.8|852.8|860.3|855.3|857|852|319
1664376600000|2022-09-28 14:50:00|857.7|852.7|857.7|852.7|858.3|853.3|855.7|850.7|443
1664376900000|2022-09-28 14:55:00|857.5|852.5|856.9|851.9|858.1|853.1|856.3|851.3|385
1664377200000|2022-09-28 15:00:00|857|852|857.6|852.6|859.2|854.2|856.4|851.4|362
1664377500000|2022-09-28 15:05:00|857.5|852.5|855.2|850.2|858.6|853.6|855.1|850.1|351
1664377800000|2022-09-28 15:10:00|855.3|850.3|855.2|850.2|856.6|851.6|855.2|850.2|263
1664378100000|2022-09-28 15:15:00|855.3|850.3|855.5|850.5|856|851|854.4|849.4|263
1664378400000|2022-09-28 15:20:00|855.4|850.4|857.2|852.2|857.4|852.4|855.3|850.3|261
1664378700000|2022-09-28 15:25:00|857.4|852.4|856.4|851.4|858|853|855.8|850.8|286
1664379000000|2022-09-28 15:30:00|856.6|851.6|857.3|852.3|857.5|852.5|856|851|251
1664379300000|2022-09-28 15:35:00|857.5|852.5|857.9|852.9|859.1|854.1|857|852|266
1664379600000|2022-09-28 15:40:00|858|853|860.5|855.5|860.5|855.5|857.9|852.9|196
1664379900000|2022-09-28 15:45:00|860.4|855.4|862.2|857.2|862.4|857.4|860.2|855.2|211
1664380200000|2022-09-28 15:50:00|862.1|857.1|863.9|858.9|864.9|859.9|862.1|857.1|243
1664380500000|2022-09-28 15:55:00|864|859|862.8|857.8|865|860|862|857|179
1664380800000|2022-09-28 16:00:00|862.9|857.9|867|862|867.8|862.8|862.3|857.3|258
1664381100000|2022-09-28 16:05:00|867.1|862.1|866.7|861.7|868.1|863.1|866.7|861.7|202
1664381400000|2022-09-28 16:10:00|866.8|861.8|867.4|862.4|867.4|862.4|865.7|860.7|179
1664381700000|2022-09-28 16:15:00|867.3|862.3|870.1|865.1|870.6|865.6|865.9|860.9|184
1664382000000|2022-09-28 16:20:00|870.5|865.5|867.9|862.9|871.2|866.2|866.3|861.3|134
1664382300000|2022-09-28 16:25:00|868|863|866.9|861.9|868.8|863.8|865.3|860.3|127
1664382600000|2022-09-28 16:30:00|866.8|861.8|868.6|863.6|868.6|863.6|866.2|861.2|148
1664382900000|2022-09-28 16:35:00|868.3|863.3|867.1|862.1|868.9|863.9|866.8|861.8|177
1664383200000|2022-09-28 16:40:00|867.4|862.4|870|865|870|865|867.2|862.2|161
1664383500000|2022-09-28 16:45:00|869.9|864.9|870.1|865.1|870.8|865.8|869.9|864.9|143
1664383800000|2022-09-28 16:50:00|870|865|869.6|864.6|870.5|865.5|868.5|863.5|146
1664384100000|2022-09-28 16:55:00|869.5|864.5|868.9|863.9|870.4|865.4|867.7|862.7|129
1664384400000|2022-09-28 17:00:00|869.6|864.6|870.4|865.4|870.4|865.4|868.4|863.4|247
1664384700000|2022-09-28 17:05:00|870.3|865.3|870.4|865.4|871.8|866.8|869.6|864.6|178
1664385000000|2022-09-28 17:10:00|870.3|865.3|869.7|864.7|870.6|865.6|868.8|863.8|91
1664385300000|2022-09-28 17:15:00|869.8|864.8|871.1|866.1|871.1|866.1|869.6|864.6|166
1664385600000|2022-09-28 17:20:00|871.3|866.3|870.1|865.1|871.3|866.3|869.3|864.3|197
1664385900000|2022-09-28 17:25:00|870.3|865.3|868.3|863.3|870.3|865.3|867.6|862.6|213
1664386200000|2022-09-28 17:30:00|868.2|863.2|868.9|863.9|869.6|864.6|867.4|862.4|212
1664386500000|2022-09-28 17:35:00|869.3|864.3|868.5|863.5|869.9|864.9|867.8|862.8|240
1664386800000|2022-09-28 17:40:00|868.6|863.6|868|863|869.7|864.7|867.7|862.7|240
1664387100000|2022-09-28 17:45:00|868.2|863.2|867.4|862.4|868.6|863.6|866.7|861.7|189
1664387400000|2022-09-28 17:50:00|867.5|862.5|867.5|862.5|867.9|862.9|866.3|861.3|237
1664387700000|2022-09-28 17:55:00|867.6|862.6|867.9|862.9|868.7|863.7|866.9|861.9|231
1664388000000|2022-09-28 18:00:00|868.7|863.7|868.4|863.4|868.7|863.7|867.5|862.5|191
1664388300000|2022-09-28 18:05:00|868.1|863.1|867.9|862.9|869.4|864.4|866.8|861.8|146
1664388600000|2022-09-28 18:10:00|867.7|862.7|869.4|864.4|869.4|864.4|867.7|862.7|91
1664388900000|2022-09-28 18:15:00|869.3|864.3|869.3|864.3|869.7|864.7|868.5|863.5|83
1664389200000|2022-09-28 18:20:00|869.2|864.2|868.5|863.5|869.7|864.7|868.1|863.1|77
1664389500000|2022-09-28 18:25:00|868.4|863.4|869.2|864.2|869.3|864.3|867.9|862.9|104
1664389800000|2022-09-28 18:30:00|869.5|864.5|871.5|866.5|871.7|866.7|869.5|864.5|153
1664390100000|2022-09-28 18:35:00|871.6|866.6|872|867|873|868|871|866|185
1664390400000|2022-09-28 18:40:00|871.9|866.9|870.7|865.7|872|867|869.3|864.3|170
1664390700000|2022-09-28 18:45:00|870.8|865.8|871|866|871.3|866.3|870|865|143
1664391000000|2022-09-28 18:50:00|871.1|866.1|872.1|867.1|872.7|867.7|871.1|866.1|156
1664391300000|2022-09-28 18:55:00|871.9|866.9|871.9|866.9|872.9|867.9|870.8|865.8|167
1664391600000|2022-09-28 19:00:00|871.8|866.8|872.6|867.6|873.3|868.3|871.2|866.2|188
1664391900000|2022-09-28 19:05:00|872.4|867.4|871.3|866.3|873.7|868.7|871.3|866.3|139
1664392200000|2022-09-28 19:10:00|871.2|866.2|871.1|866.1|872.6|867.6|870.8|865.8|122
1664392500000|2022-09-28 19:15:00|871.2|866.2|870.3|865.3|871.9|866.9|869.2|864.2|116
1664392800000|2022-09-28 19:20:00|870.5|865.5|870.5|865.5|871.2|866.2|870.1|865.1|108
1664393100000|2022-09-28 19:25:00|870.6|865.6|869.7|864.7|871|866|869.1|864.1|106
1664393400000|2022-09-28 19:30:00|869.6|864.6|870.9|865.9|871.1|866.1|869.5|864.5|131
1664393700000|2022-09-28 19:35:00|870.8|865.8|870.7|865.7|871|866|869.7|864.7|110
1664394000000|2022-09-28 19:40:00|870.8|865.8|870.4|865.4|872.6|867.6|869.1|864.1|223
1664394300000|2022-09-28 19:45:00|868.9|863.9|870.5|865.5|871.3|866.3|868.9|863.9|85
1664394600000|2022-09-28 19:50:00|870.6|865.6|871|866|871.3|866.3|869.8|864.8|259
1664394900000|2022-09-28 19:55:00|871.1|866.1|870.1|865.1|871.4|866.4|869.7|864.7|257
1664395200000|2022-09-28 20:00:00|871.4|866.4|869.1|864.1|871.8|866.8|868.8|863.8|233
1664395500000|2022-09-28 20:05:00|869.3|864.3|869.7|864.7|870|865|868.5|863.5|166
1664395800000|2022-09-28 20:10:00|869.5|864.5|869.8|864.8|869.8|864.8|869.3|864.3|47
1664396100000|2022-09-28 20:15:00|869.6|864.6|869.4|864.4|869.9|864.9|869.3|864.3|40
1664396400000|2022-09-28 20:20:00|869.8|864.8|869.2|864.2|870.3|865.3|869.2|864.2|65
1664396700000|2022-09-28 20:25:00|869.3|864.3|870.1|865.1|870.2|865.2|869.2|864.2|60
1664397000000|2022-09-28 20:30:00|869.5|864.5|870.3|865.3|870.4|865.4|869.3|864.3|99
1664397300000|2022-09-28 20:35:00|870|865|870.8|865.8|870.9|865.9|869.6|864.6|60
1664397600000|2022-09-28 20:40:00|870.9|865.9|870.4|865.4|871.2|866.2|870.4|865.4|23
1664397900000|2022-09-28 20:45:00|870.2|865.2|869.9|864.9|870.2|865.2|869.5|864.5|54
1664398200000|2022-09-28 20:50:00|869.7|864.7|869.5|864.5|870.1|865.1|869|864|59
1664398500000|2022-09-28 20:55:00|869.6|864.6|870.7|861.3|871|864.8|867.9|860|70
1664402400000|2022-09-28 22:00:00|872.6|867.6|870.8|865.8|872.8|867.8|870.8|865.8|15
1664402700000|2022-09-28 22:05:00|870.9|865.9|870.8|865.8|871.4|866.4|870.7|865.7|12
1664403000000|2022-09-28 22:10:00|870.7|865.7|870.3|865.3|870.7|865.7|870.2|865.2|20
1664403300000|2022-09-28 22:15:00|870.2|865.2|870|865|870.3|865.3|869.8|864.8|14
1664403600000|2022-09-28 22:20:00|869.9|864.9|870.4|865.4|870.4|865.4|869.9|864.9|18
1664403900000|2022-09-28 22:25:00|870.3|865.3|870.8|865.8|870.9|865.9|869|864|11
1664404200000|2022-09-28 22:30:00|870.7|865.7|870.8|865.8|870.8|865.8|870.3|865.3|9
1664404500000|2022-09-28 22:35:00|870.7|865.7|870.4|865.4|870.8|865.8|870.4|865.4|11
1664404800000|2022-09-28 22:40:00|870.3|865.3|870.4|865.4|870.4|865.4|870.3|865.3|10
1664405100000|2022-09-28 22:45:00|870.7|865.7|870.4|865.4|870.8|865.8|870.2|865.2|8
1664405400000|2022-09-28 22:50:00|870.3|865.3|870.3|865.3|870.7|865.7|868.6|863.6|8
1664405700000|2022-09-28 22:55:00|870.2|865.2|868.2|863.2|870.3|865.3|868.2|863.2|15
1664406000000|2022-09-28 23:00:00|868.3|863.3|868.6|863.6|868.7|863.7|868.2|863.2|30
1664406300000|2022-09-28 23:05:00|868.7|863.7|869.9|864.9|870.4|865.4|868.4|863.4|32
1664406600000|2022-09-28 23:10:00|869.8|864.8|870.1|865.1|870.3|865.3|869.6|864.6|55
1664406900000|2022-09-28 23:15:00|870.3|865.3|869.9|864.9|870.4|865.4|869.8|864.8|29
1664407200000|2022-09-28 23:20:00|869.8|864.8|869.5|864.5|870.6|865|869.2|862.2|22
1664407500000|2022-09-28 23:25:00|869.4|864.4|869.6|864.6|869.8|864.8|869.2|864.2|29
1664407800000|2022-09-28 23:30:00|869.8|864.8|869.2|864.2|870.1|864.8|868.9|861.7|47
1664408100000|2022-09-28 23:35:00|868.9|863.9|868.5|863.5|869.2|864.2|868.2|863.2|92
1664408400000|2022-09-28 23:40:00|868.7|863.7|867.7|862.7|868.7|863.7|867.5|862.5|68
1664408700000|2022-09-28 23:45:00|867.6|862.6|866.2|861.2|867.6|862.6|864.7|859.7|85
1664409000000|2022-09-28 23:50:00|866.3|861.3|866|861|867.1|861.4|865.8|858.9|47
1664409300000|2022-09-28 23:55:00|866.1|861.1|866.4|861.4|866.7|861.7|866|861|40
1664409600000|2022-09-29 00:00:00|866.6|861.6|867.6|862.6|867.9|862.9|865.7|859.3|176
1664409900000|2022-09-29 00:05:00|867.7|862.7|867.4|862.4|868.5|863.5|867.4|862.4|103
1664410200000|2022-09-29 00:10:00|867.3|862.3|865.9|860.9|867.6|862.6|865.9|860.9|128
1664410500000|2022-09-29 00:15:00|866|861|866.9|861.9|867.2|862.2|866|861|47
1664410800000|2022-09-29 00:20:00|867|862|866.8|861.8|867.5|862.5|866.3|861.3|37
1664411100000|2022-09-29 00:25:00|866.7|861.7|866.9|861.9|867.1|862.1|866.7|861.7|16
1664411400000|2022-09-29 00:30:00|867.1|862.1|867.2|862.2|867.3|862.3|866.7|861.7|29
1664411700000|2022-09-29 00:35:00|867.3|862.3|866.7|861.7|867.3|862.3|866.5|861.5|29
1664412000000|2022-09-29 00:40:00|866.6|861.6|866.2|861.2|866.8|861.8|866.1|861.1|16
1664412300000|2022-09-29 00:45:00|866.1|861.1|865.8|860.8|866.1|861.1|865.6|860.6|28
1664412600000|2022-09-29 00:50:00|866|861|866.4|861.4|866.4|861.4|865.9|860.9|41
1664412900000|2022-09-29 00:55:00|866.1|861.1|866.5|861.5|866.8|861.8|865.9|860.9|27
1664413200000|2022-09-29 01:00:00|866.4|861.4|866.2|861.2|866.9|861.9|865.8|860.8|42
1664413500000|2022-09-29 01:05:00|866.3|861.3|867.7|862.7|868|863|866.2|861.2|35
1664413800000|2022-09-29 01:10:00|867.8|862.8|866.7|861.7|867.8|862.8|866.7|861.7|28
1664414100000|2022-09-29 01:15:00|866.8|861.8|867.1|862.1|867.9|862.9|866.7|861.7|62
1664414400000|2022-09-29 01:20:00|866.9|861.9|867.5|862.5|867.6|862.6|866.9|861.9|35
1664414700000|2022-09-29 01:25:00|867.4|862.4|867.5|862.5|867.9|862.9|867|862|74
1664415000000|2022-09-29 01:30:00|867.8|862.8|866.7|861.7|868.6|863.6|866.6|861.6|147
1664415300000|2022-09-29 01:35:00|866.8|861.8|865.7|860.7|867|862|865.6|860.6|141
1664415600000|2022-09-29 01:40:00|865.6|860.6|866.7|861.7|867|862|865.6|860.6|98
1664415900000|2022-09-29 01:45:00|866.6|861.6|866.7|861.7|867.6|862.6|866.4|861.4|112
1664416200000|2022-09-29 01:50:00|866.6|861.6|865.3|860.3|866.7|861.7|865.2|860.2|150
1664416500000|2022-09-29 01:55:00|865.4|860.4|865.3|860.3|866.3|861.3|865.3|860.3|124
1664416800000|2022-09-29 02:00:00|865.4|860.4|864.5|859.5|865.8|860.8|864.5|859.5|118
1664417100000|2022-09-29 02:05:00|864.4|859.4|863.9|858.9|864.8|859.8|863.8|858.8|155
1664417400000|2022-09-29 02:10:00|863.8|858.8|864.1|859.1|864.6|859.6|863.8|858.8|105
1664417700000|2022-09-29 02:15:00|864|859|864.4|859.4|864.8|859.8|863.9|858.9|124
1664418000000|2022-09-29 02:20:00|864.3|859.3|863.3|858.3|864.4|859.4|863.2|858.2|75
1664418300000|2022-09-29 02:25:00|862.8|857.8|863|858|863.8|858.8|862.5|857.5|137
1664418600000|2022-09-29 02:30:00|863.1|858.1|861.7|856.7|863.5|858.5|861.4|856.4|145
1664418900000|2022-09-29 02:35:00|861.9|856.9|862.2|857.2|863.1|858.1|861.7|856.7|106
1664419200000|2022-09-29 02:40:00|862.5|857.5|862.5|857.5|863|858|862.1|857.1|67
1664419500000|2022-09-29 02:45:00|862.9|857.9|862.9|857.9|863.6|858.6|862.4|857.4|110
1664419800000|2022-09-29 02:50:00|862.8|857.8|862.5|857.5|862.9|857.9|862|857|106
1664420100000|2022-09-29 02:55:00|862.6|857.6|862.4|857.4|862.7|857.7|862.1|857.1|89
1664420400000|2022-09-29 03:00:00|862.6|857.6|861.6|856.6|862.7|857.7|861.5|856.5|85
1664420700000|2022-09-29 03:05:00|861.4|856.4|862|857|862.4|857.4|861.1|856.1|85
1664421000000|2022-09-29 03:10:00|862.1|857.1|861.3|856.3|862.2|857.2|861.2|856.2|81
1664421300000|2022-09-29 03:15:00|861.4|856.4|861.4|856.4|861.9|856.9|861.4|856.4|88
1664421600000|2022-09-29 03:20:00|861.5|856.5|862.2|857.2|862.2|857.2|860.7|855.7|135
1664421900000|2022-09-29 03:25:00|862.1|857.1|862.1|857.1|862.2|857.2|861.1|856.1|48
1664422200000|2022-09-29 03:30:00|861.9|856.9|862|857|862.4|857.4|861.5|856.5|82
1664422500000|2022-09-29 03:35:00|861.8|856.8|862.5|857.5|862.6|857.6|861.6|856.6|76
1664422800000|2022-09-29 03:40:00|862.4|857.4|862.5|857.5|863.5|858.5|862.3|857.3|149
1664423100000|2022-09-29 03:45:00|862.4|857.4|862.6|857.6|862.8|857.8|861.4|856.4|86
1664423400000|2022-09-29 03:50:00|862.5|857.5|862.2|857.2|862.8|857.8|862.1|857.1|127
1664423700000|2022-09-29 03:55:00|862.3|857.3|862.2|857.2|862.6|857.6|861.5|856.5|75
1664424000000|2022-09-29 04:00:00|862.3|857.3|861.6|856.6|862.4|857.4|861.6|856.6|55
1664424300000|2022-09-29 04:05:00|861.7|856.7|861.9|856.9|862.6|857.6|861.5|856.5|91
1664424600000|2022-09-29 04:10:00|862|857|862.8|857.8|863|858|861.8|856.8|71
1664424900000|2022-09-29 04:15:00|862.7|857.7|862.3|857.3|862.8|857.8|862.1|857.1|64
1664425200000|2022-09-29 04:20:00|862.5|857.5|862.9|857.9|863|858|862.2|857.2|119
1664425500000|2022-09-29 04:25:00|862.8|857.8|862.7|857.7|862.8|857.8|861.9|856.9|83
1664425800000|2022-09-29 04:30:00|862.6|857.6|862.5|857.5|862.8|857.8|861.9|856.9|67
1664426100000|2022-09-29 04:35:00|862.4|857.4|862.7|857.7|862.7|857.7|861.9|856.9|77
1664426400000|2022-09-29 04:40:00|862.6|857.6|860.7|855.7|863.2|858.2|860.5|855.5|90
1664426700000|2022-09-29 04:45:00|860.9|855.9|860.7|855.7|861.6|856.6|860.5|855.5|69
1664427000000|2022-09-29 04:50:00|860.6|855.6|860.8|855.8|861.4|856.4|860.5|855.5|67
1664427300000|2022-09-29 04:55:00|860.7|855.7|860.7|855.7|861.1|856.1|860.6|855.6|56
1664427600000|2022-09-29 05:00:00|860.8|855.8|860.3|855.3|860.9|855.9|860.3|855.3|86
1664427900000|2022-09-29 05:05:00|860.2|855.2|859.9|854.9|860.4|855.4|859.5|854.5|100
1664428200000|2022-09-29 05:10:00|860.2|855.2|857.8|852.8|860.2|855.2|857.5|852.5|95
1664428500000|2022-09-29 05:15:00|857.9|852.9|858.1|853.1|858.5|853.5|857.5|852.5|90
1664428800000|2022-09-29 05:20:00|858.2|853.2|858.7|853.7|859|854|858.1|853.1|49
1664429100000|2022-09-29 05:25:00|858.6|853.6|858.7|853.7|858.9|853.9|858.3|853.3|73
1664429400000|2022-09-29 05:30:00|858.9|853.9|858.2|853.2|859.4|854.4|858|853|124
1664429700000|2022-09-29 05:35:00|858.3|853.3|858.1|853.1|858.6|853.6|858|853|142
1664430000000|2022-09-29 05:40:00|858.2|853.2|855.4|850.4|858.3|853.3|855.3|850.3|145
1664430300000|2022-09-29 05:45:00|855.3|850.3|852.3|847.3|855.4|850.4|852.1|847.1|144
1664430600000|2022-09-29 05:50:00|852.6|847.6|852.7|847.7|853.7|848.7|852.1|847.1|165
1664430900000|2022-09-29 05:55:00|852.1|847.1|851.2|846.2|852.8|847.8|849.6|844.6|215
1664431200000|2022-09-29 06:00:00|851.1|846.1|853|848|853.8|848.8|850.7|845.7|226
1664431500000|2022-09-29 06:05:00|853.2|848.2|852.8|847.8|853.2|848.2|850.8|845.8|169
1664431800000|2022-09-29 06:10:00|852.7|847.7|850.3|845.3|852.7|847.7|849.7|844.7|168
1664432100000|2022-09-29 06:15:00|850.2|845.2|850.7|845.7|851.2|846.2|849.3|844.3|163
1664432400000|2022-09-29 06:20:00|850.3|845.3|853.7|848.7|854.1|849.1|849.7|844.7|252
1664432700000|2022-09-29 06:25:00|853.5|848.5|852.6|847.6|854.2|849.2|852.6|847.6|186
1664433000000|2022-09-29 06:30:00|852.7|847.7|852.4|847.4|853.7|848.7|850.9|845.9|184
1664433300000|2022-09-29 06:35:00|852.3|847.3|853.8|848.8|853.8|848.8|851.8|846.8|220
1664433600000|2022-09-29 06:40:00|853.7|848.7|854.7|849.7|855|850|853.3|848.3|152
1664433900000|2022-09-29 06:45:00|854.6|849.6|853.9|848.9|855|850|853.6|848.6|117
1664434200000|2022-09-29 06:50:00|853.2|848.2|854.1|849.1|854.4|849.4|852.3|847.3|124
1664434500000|2022-09-29 06:55:00|853.6|848.6|853.8|848.8|854.7|849.7|852.6|847.6|163
1664434800000|2022-09-29 07:00:00|853.9|848.9|854.6|849.6|856.4|851.4|853.1|848.1|307
1664435100000|2022-09-29 07:05:00|854.5|849.5|855.6|850.6|855.6|850.6|854.1|849.1|168
1664435400000|2022-09-29 07:10:00|855.5|850.5|854|849|855.5|850.5|853.5|848.5|134
1664435700000|2022-09-29 07:15:00|854.1|849.1|852.6|847.6|854.1|849.1|852.4|847.4|182
1664436000000|2022-09-29 07:20:00|852.5|847.5|853.2|848.2|853.7|848.7|851.9|846.9|201
1664436300000|2022-09-29 07:25:00|853.1|848.1|852.6|847.6|853.5|848.5|851.7|846.7|183
1664436600000|2022-09-29 07:30:00|852.7|847.7|852.5|847.5|853.5|848.5|851.5|846.5|244
1664436900000|2022-09-29 07:35:00|852.6|847.6|853.3|848.3|854|849|851.9|846.9|242
1664437200000|2022-09-29 07:40:00|853.4|848.4|852|847|853.4|848.4|851.9|846.9|227
1664437500000|2022-09-29 07:45:00|851.9|846.9|852|847|852.2|847.2|851.6|846.6|147
1664437800000|2022-09-29 07:50:00|851.9|846.9|851.2|846.2|851.9|846.9|849.6|844.6|201
1664438100000|2022-09-29 07:55:00|851.1|846.1|851.8|846.8|852.6|847.6|850.7|845.7|178
1664438400000|2022-09-29 08:00:00|851.9|846.9|852.5|847.5|852.6|847.6|850.4|845.4|267
1664438700000|2022-09-29 08:05:00|852.4|847.4|855.6|850.6|855.6|850.6|852.4|847.4|159
1664439000000|2022-09-29 08:10:00|855.4|850.4|854.9|849.9|855.5|850.5|853.9|848.9|174
1664439300000|2022-09-29 08:15:00|854.8|849.8|855.5|850.5|855.8|850.8|854|849|159
1664439600000|2022-09-29 08:20:00|855.2|850.2|852|847|855.3|850.3|851.6|846.6|145
1664439900000|2022-09-29 08:25:00|851.9|846.9|851.2|846.2|852.4|847.4|851.1|846.1|159
1664440200000|2022-09-29 08:30:00|851.1|846.1|852.5|847.5|852.8|847.8|851|846|179
1664440500000|2022-09-29 08:35:00|852.6|847.6|851.6|846.6|852.7|847.7|851|846|171
1664440800000|2022-09-29 08:40:00|851.5|846.5|852.7|847.7|853.7|848.7|851.3|846.3|176
1664441100000|2022-09-29 08:45:00|852.8|847.8|856|851|856|851|852.5|847.5|158
1664441400000|2022-09-29 08:50:00|855.8|850.8|858.2|853.2|858.6|853.6|855.4|850.4|112
1664441700000|2022-09-29 08:55:00|858.3|853.3|857.4|852.4|858.5|853.5|857.3|852.3|106
1664442000000|2022-09-29 09:00:00|857.5|852.5|857.8|852.8|858.5|853.5|856.9|851.9|183
1664442300000|2022-09-29 09:05:00|857.9|852.9|858.7|853.7|858.8|853.8|857.1|852.1|130
1664442600000|2022-09-29 09:10:00|858.8|853.8|859.6|854.6|860.1|855.1|858.4|853.4|118
1664442900000|2022-09-29 09:15:00|859.5|854.5|857.9|852.9|859.8|854.8|857.4|852.4|149
1664443200000|2022-09-29 09:20:00|858.1|853.1|857.3|852.3|858.1|853.1|856.8|851.8|114
1664443500000|2022-09-29 09:25:00|857.2|852.2|858.5|853.5|864.2|854.8|857.1|852.1|233
1664443800000|2022-09-29 09:30:00|858.6|853.6|859.8|854.8|860.4|855.4|858.2|853.2|219
1664444100000|2022-09-29 09:35:00|859.9|854.9|860.1|855.1|860.6|855.6|859.6|854.6|148
1664444400000|2022-09-29 09:40:00|860.4|855.4|862.2|857.2|862.2|857.2|859.8|854.8|181
1664444700000|2022-09-29 09:45:00|862.3|857.3|861.3|856.3|862.7|857.7|860.7|855.7|202
1664445000000|2022-09-29 09:50:00|861.5|856.5|861.9|856.9|862.7|857.7|860.5|855.5|192
1664445300000|2022-09-29 09:55:00|862|857|863.4|858.4|863.4|858.4|861.6|856.6|160
1664445600000|2022-09-29 10:00:00|863.5|858.5|863.7|858.7|867.1|862.1|863.3|858.3|279
1664445900000|2022-09-29 10:05:00|864|859|864.7|859.7|864.9|859.9|863.5|858.5|136
1664446200000|2022-09-29 10:10:00|864.6|859.6|864.8|859.8|866.4|861.4|864.5|859.5|151
1664446500000|2022-09-29 10:15:00|864.7|859.7|865.7|860.7|866.9|861.9|864.7|859.7|147
1664446800000|2022-09-29 10:20:00|865.9|860.9|867.9|862.9|868.2|863.2|865.2|860.2|140
1664447100000|2022-09-29 10:25:00|867.8|862.8|866.3|861.3|868.3|863.3|865.6|860.6|130
1664447400000|2022-09-29 10:30:00|866.2|861.2|865.3|860.3|867.6|862.6|864.9|859.9|125
1664447700000|2022-09-29 10:35:00|865.4|860.4|865|860|865.7|860.7|864.8|859.8|122
1664448000000|2022-09-29 10:40:00|865.1|860.1|867|862|867.6|862.6|865.1|860.1|116
1664448300000|2022-09-29 10:45:00|867.2|862.2|868.4|863.4|868.8|863.8|867.1|862.1|160
1664448600000|2022-09-29 10:50:00|868.5|863.5|869.9|864.9|870.1|865.1|867.8|862.8|133
1664448900000|2022-09-29 10:55:00|870.3|865.3|868.6|863.6|870.9|865.9|868.1|863.1|183
1664449200000|2022-09-29 11:00:00|868.7|863.7|867.9|862.9|869.2|864.2|867.7|862.7|134
1664449500000|2022-09-29 11:05:00|868|863|867.8|862.8|868.7|863.7|867.7|862.7|95
1664449800000|2022-09-29 11:10:00|867.9|862.9|870.3|865.3|870.3|865.3|867.7|862.7|138
1664450100000|2022-09-29 11:15:00|870.4|865.4|870.8|865.8|871.7|866.7|870.3|865.3|160
1664450400000|2022-09-29 11:20:00|870.9|865.9|870.2|865.2|871.7|866.7|870.1|865.1|123
1664450700000|2022-09-29 11:25:00|870.3|865.3|870.9|865.9|871|866|869.9|864.9|120
1664451000000|2022-09-29 11:30:00|871|866|871.6|866.6|872.7|867.7|870.7|865.7|203
1664451300000|2022-09-29 11:35:00|871.7|866.7|871.7|866.7|871.8|866.8|870.5|865.5|196
1664451600000|2022-09-29 11:40:00|871.6|866.6|872.5|867.5|872.8|867.8|870.9|865.9|199
1664451900000|2022-09-29 11:45:00|872.4|867.4|875.1|870.1|875.4|870.4|872.4|867.4|216
1664452200000|2022-09-29 11:50:00|875.4|870.4|874.6|869.6|875.6|870.6|874|869|192
1664452500000|2022-09-29 11:55:00|874.5|869.5|872.1|867.1|874.6|869.6|871.7|866.7|159
1664452800000|2022-09-29 12:00:00|872.2|867.2|872.3|867.3|873.2|868.2|870.3|865.3|284
1664453100000|2022-09-29 12:05:00|872.4|867.4|869.7|864.7|872.4|867.4|869.7|864.7|181
1664453400000|2022-09-29 12:10:00|869.6|864.6|867.9|862.9|869.9|864.9|867.9|862.9|192
1664453700000|2022-09-29 12:15:00|867.8|862.8|869.7|864.7|869.9|864.9|867.6|862.6|203
1664454000000|2022-09-29 12:20:00|870.4|865.4|873.6|868.6|873.7|868.7|869.4|864.4|353
1664454300000|2022-09-29 12:25:00|873.5|868.5|875.5|865.6|875.8|870.8|872.6|865.6|196
1664454600000|2022-09-29 12:30:00|875.7|865.7|869|864|875.9|869.1|869|864|419
1664454900000|2022-09-29 12:35:00|868.8|863.8|867|862|869.9|864.9|865.9|860.9|416
1664455200000|2022-09-29 12:40:00|866.8|861.8|866|861|867.4|862.4|864.2|859.2|305
1664455500000|2022-09-29 12:45:00|866.1|861.1|865.6|860.6|866.3|861.3|864.8|859.8|297
1664455800000|2022-09-29 12:50:00|865.5|860.5|866.6|861.6|867.4|862.4|864.9|859.9|309
1664456100000|2022-09-29 12:55:00|866.7|861.7|865.4|860.4|866.7|861.7|864.6|859.6|278
1664456400000|2022-09-29 13:00:00|865.5|860.5|868.1|863.1|868.5|863.5|865.4|860.4|388
1664456700000|2022-09-29 13:05:00|868|863|869.6|864.6|870.5|865.5|868|863|364
1664457000000|2022-09-29 13:10:00|869.7|864.7|870.2|865.2|870.4|865.4|868.5|863.5|213
1664457300000|2022-09-29 13:15:00|870.1|865.1|872.3|867.3|872.3|867.3|869.6|864.6|232
1664457600000|2022-09-29 13:20:00|872.1|867.1|874.3|869.3|874.8|869.8|872.1|867.1|237
1664457900000|2022-09-29 13:25:00|874.2|869.2|876.3|871.3|876.6|871.6|873.6|868.6|231
1664458200000|2022-09-29 13:30:00|876.6|871.6|874.6|869.6|877.4|872.4|874.1|869.1|348
1664458500000|2022-09-29 13:35:00|874.9|869.9|872.6|867.6|874.9|869.9|872.6|867.6|464
1664458800000|2022-09-29 13:40:00|872.7|867.7|870.7|865.7|873.4|868.4|869.8|864.8|367
1664459100000|2022-09-29 13:45:00|870.8|865.8|869.7|864.7|871.6|866.6|869.4|864.4|378
1664459400000|2022-09-29 13:50:00|869.6|864.6|870.2|865.2|871.8|866.8|869.1|864.1|409
1664459700000|2022-09-29 13:55:00|870.3|865.3|869.3|864.3|870.8|865.8|868.6|863.6|291
1664460000000|2022-09-29 14:00:00|869.4|864.4|867.7|862.7|870|865|866.5|861.5|443
1664460300000|2022-09-29 14:05:00|867.8|862.8|866.9|861.9|868.9|863.9|866.5|861.5|383
1664460600000|2022-09-29 14:10:00|866.7|861.7|864.1|859.1|867.5|862.5|862.7|857.7|402
1664460900000|2022-09-29 14:15:00|863.3|858.3|861.1|856.1|864.3|859.3|860.9|855.9|632
1664461200000|2022-09-29 14:20:00|861|856|862.6|857.6|864.9|859.9|859.9|854.9|582
1664461500000|2022-09-29 14:25:00|863.1|858.1|864.6|859.6|864.7|859.7|861.5|856.5|456
1664461800000|2022-09-29 14:30:00|863.7|858.7|863|858|864.5|859.5|861.2|856.2|512
1664462100000|2022-09-29 14:35:00|862.8|857.8|864.4|859.4|864.8|859.8|862.2|857.2|499
1664462400000|2022-09-29 14:40:00|863.8|858.8|867.2|862.2|868|863|863.6|858.6|485
1664462700000|2022-09-29 14:45:00|867.1|862.1|867.2|862.2|869.5|864.5|866.1|861.1|377
1664463000000|2022-09-29 14:50:00|867.1|862.1|869.8|864.8|869.8|864.8|867.1|862.1|246
1664463300000|2022-09-29 14:55:00|869.9|864.9|869.6|864.6|870.4|865.4|869|864|274
1664463600000|2022-09-29 15:00:00|869.7|864.7|871|866|872.1|867.1|869.7|864.7|231
1664463900000|2022-09-29 15:05:00|871.1|866.1|874.5|869.5|874.7|869.7|870.6|865.6|377
1664464200000|2022-09-29 15:10:00|874.6|869.6|873.7|868.7|875|870|872.8|867.8|317
1664464500000|2022-09-29 15:15:00|873.8|868.8|873.1|868.1|874.5|869.5|872|867|255
1664464800000|2022-09-29 15:20:00|872.8|867.8|872.1|867.1|873.5|868.5|871.7|866.7|289
1664465100000|2022-09-29 15:25:00|871.5|866.5|873.1|868.1|873.6|868.6|871.5|866.5|298
1664465400000|2022-09-29 15:30:00|873|868|874.1|869.1|874.6|869.6|871.4|866.4|294
1664465700000|2022-09-29 15:35:00|874.2|869.2|873.8|868.8|875.2|870.2|872.6|867.6|304
1664466000000|2022-09-29 15:40:00|873.5|868.5|872.7|867.7|873.6|868.6|872.1|867.1|239
1664466300000|2022-09-29 15:45:00|872.6|867.6|873.2|868.2|873.6|868.6|872.6|867.6|261
1664466600000|2022-09-29 15:50:00|873|868|874.3|869.3|874.4|869.4|873|868|142
1664466900000|2022-09-29 15:55:00|874.4|869.4|872.3|867.3|874.7|869.7|872.3|867.3|164
1664467200000|2022-09-29 16:00:00|872|867|873.8|868.8|873.8|868.8|872|867|205
1664467500000|2022-09-29 16:05:00|873.7|868.7|874.4|869.4|874.6|869.6|873|868|210
1664467800000|2022-09-29 16:10:00|874.3|869.3|873.5|868.5|874.9|869.9|873.3|868.3|137
1664468100000|2022-09-29 16:15:00|873.1|868.1|871.1|866.1|874|869|871.1|866.1|187
1664468400000|2022-09-29 16:20:00|871.2|866.2|871.6|866.6|871.6|866.6|870.9|865.9|150
1664468700000|2022-09-29 16:25:00|871.3|866.3|869.9|864.9|871.4|866.4|869.2|864.2|134
1664469000000|2022-09-29 16:30:00|869.8|864.8|870.6|865.6|870.6|865.6|869.4|864.4|141
1664469300000|2022-09-29 16:35:00|870.5|865.5|870.2|865.2|870.8|865.8|869.1|864.1|139
1664469600000|2022-09-29 16:40:00|870.3|865.3|870.7|865.7|870.8|865.8|869.6|864.6|109
1664469900000|2022-09-29 16:45:00|870.6|865.6|869.7|864.7|871.2|866.2|869.3|864.3|111
1664470200000|2022-09-29 16:50:00|869.6|864.6|869.3|864.3|870|865|868.8|863.8|94
1664470500000|2022-09-29 16:55:00|869.4|864.4|868|863|869.5|864.5|868|863|188
1664470800000|2022-09-29 17:00:00|868.1|863.1|868.8|863.8|869.3|864.3|867.3|862.3|176
1664471100000|2022-09-29 17:05:00|868.9|863.9|867.2|862.2|869.1|864.1|867.2|862.2|203
1664471400000|2022-09-29 17:10:00|867.3|862.3|868|863|868.3|863.3|867.2|862.2|105
1664471700000|2022-09-29 17:15:00|868.2|863.2|867.8|862.8|869|864|867.8|862.8|129
1664472000000|2022-09-29 17:20:00|867.9|862.9|868.4|863.4|868.5|863.5|867.4|862.4|92
1664472300000|2022-09-29 17:25:00|868.5|863.5|867.2|862.2|869|864|867.1|862.1|73
1664472600000|2022-09-29 17:30:00|867.1|862.1|866.8|861.8|867.7|862.7|866.2|861.2|98
1664472900000|2022-09-29 17:35:00|866.7|861.7|867.7|862.7|868.1|863.1|866.7|861.7|95
1664473200000|2022-09-29 17:40:00|867.8|862.8|866.3|861.3|867.8|862.8|865.7|860.7|85
1664473500000|2022-09-29 17:45:00|866.5|861.5|865.9|860.9|866.7|861.7|865.8|860.8|109
1664473800000|2022-09-29 17:50:00|866|861|865.2|860.2|866.2|861.2|864.9|859.9|81
1664474100000|2022-09-29 17:55:00|865.1|860.1|864.8|859.8|865.3|860.3|864.4|859.4|93
1664474400000|2022-09-29 18:00:00|864.7|859.7|865|860|865.5|860.5|864.6|859.6|90
1664474700000|2022-09-29 18:05:00|864.9|859.9|865.3|860.3|866.1|861.1|864.8|859.8|59
1664475000000|2022-09-29 18:10:00|865.4|860.4|865.4|860.4|865.5|860.5|864.8|859.8|51
1664475300000|2022-09-29 18:15:00|865.3|860.3|864.2|859.2|865.4|860.4|863.2|858.2|106
1664475600000|2022-09-29 18:20:00|864.1|859.1|864.7|859.7|865.2|860.2|863.8|858.8|99
1664475900000|2022-09-29 18:25:00|864.8|859.8|866.4|861.4|866.8|861.8|864.4|859.4|112
1664476200000|2022-09-29 18:30:00|866.5|861.5|865.3|860.3|867|862|865.2|860.2|100
1664476500000|2022-09-29 18:35:00|865.4|860.4|867|862|867.2|862.2|865.4|860.4|96
1664476800000|2022-09-29 18:40:00|867.1|862.1|866.6|861.6|867.2|862.2|865.9|860.9|109
1664477100000|2022-09-29 18:45:00|866.7|861.7|866.8|861.8|867.5|862.5|866.5|861.5|104
1664477400000|2022-09-29 18:50:00|866.9|861.9|866.1|861.1|866.9|861.9|865.5|860.5|63
1664477700000|2022-09-29 18:55:00|866.2|861.2|866.2|861.2|866.5|861.5|865.8|860.8|111
1664478000000|2022-09-29 19:00:00|866.3|861.3|867.7|862.7|868|863|866|861|153
1664478300000|2022-09-29 19:05:00|867.8|862.8|866.9|861.9|868.2|863.2|866.9|861.9|75
1664478600000|2022-09-29 19:10:00|866.7|861.7|868.3|863.3|868.3|863.3|866.5|861.5|67
1664478900000|2022-09-29 19:15:00|868.2|863.2|868.3|863.3|868.8|863.8|867.9|862.9|111
1664479200000|2022-09-29 19:20:00|868.5|863.5|868|863|868.7|863.7|867.9|862.9|92
1664479500000|2022-09-29 19:25:00|867.9|862.9|868.1|863.1|868.2|863.2|867.5|862.5|62
1664479800000|2022-09-29 19:30:00|868|863|869.5|864.5|869.5|864.5|867.9|862.9|82
1664480100000|2022-09-29 19:35:00|869.4|864.4|870.1|865.1|870.8|865.8|868.9|863.9|135
1664480400000|2022-09-29 19:40:00|870.2|865.2|870.1|865.1|870.5|865.5|869.3|864.3|124
1664480700000|2022-09-29 19:45:00|870|865|870|865|870.2|865.2|869.5|864.5|132
1664481000000|2022-09-29 19:50:00|870.1|865.1|870|865|870.9|865.9|869.6|864.6|140
1664481300000|2022-09-29 19:55:00|869.9|864.9|870|865|870.5|865.5|869.5|864.5|96
1664481600000|2022-09-29 20:00:00|869.9|864.9|869.9|864.9|870.1|865.1|869.7|864.7|77
1664481900000|2022-09-29 20:05:00|869.8|864.8|870|865|870|865|869.4|864.4|35
1664482200000|2022-09-29 20:10:00|869.8|864.8|870.2|865.2|870.4|865.4|869.7|864.7|66
1664482500000|2022-09-29 20:15:00|870.3|865.3|870.4|865.4|870.4|865.4|870|865|20
1664482800000|2022-09-29 20:20:00|870.5|865.5|870.3|865.3|870.5|865.5|869.9|864.9|22
1664483100000|2022-09-29 20:25:00|870.2|865.2|869.9|864.9|870.2|865.2|869.9|864.9|23
1664483400000|2022-09-29 20:30:00|870|865|869.8|864.8|870|865|869.7|864.7|29
1664483700000|2022-09-29 20:35:00|869.9|864.9|869.8|864.8|870.4|865.4|869.8|864.8|27
1664484000000|2022-09-29 20:40:00|869.9|864.9|869.9|864.9|870|865|869.8|864.8|25
1664484300000|2022-09-29 20:45:00|870|865|869.8|864.8|870.4|865.4|869.4|864.4|33
1664484600000|2022-09-29 20:50:00|869.9|864.9|869.8|864.8|870.3|865.3|869.4|864.4|17
1664484900000|2022-09-29 20:55:00|870|865|873.8|862.8|873.9|865|869.4|861.1|43
1664488800000|2022-09-29 22:00:00|871.8|860.8|871.7|864.3|872.4|864.8|871.7|860.8|85
1664489100000|2022-09-29 22:05:00|871.8|864.4|872.4|865|872.7|865.3|871.7|864.3|67
1664489400000|2022-09-29 22:10:00|872.5|864.9|872.5|864.9|873.1|865.5|872.4|864.8|50
1664489700000|2022-09-29 22:15:00|872.8|865|873|865.5|873.3|865.7|872.7|865|30
1664490000000|2022-09-29 22:20:00|873.3|865.7|872.3|864.9|873.3|865.8|872.3|864.9|38
1664490300000|2022-09-29 22:25:00|872.5|865|872.5|864.9|872.5|865|872.5|864.9|2
1664490600000|2022-09-29 22:30:00|874|866.4|873.5|866.2|874.2|866.5|873|864.8|31
1664490900000|2022-09-29 22:35:00|873.6|866.3|872|867|873.7|867.6|872|865.4|24
1664491200000|2022-09-29 22:40:00|873.1|864.5|871.9|866.9|873.1|867.4|871.7|864.5|15
1664491500000|2022-09-29 22:45:00|872|867|871.9|866.9|872|867|871|866|25
1664491800000|2022-09-29 22:50:00|871.5|866.5|871.8|866.8|872|867|871.3|866.3|18
1664492100000|2022-09-29 22:55:00|871.9|866.9|871.5|866.5|871.9|866.9|871.3|865.2|28
1664492400000|2022-09-29 23:00:00|871.6|866.6|871.7|866.7|872.8|867.8|870.6|865.6|38
1664492700000|2022-09-29 23:05:00|871.8|866.8|872|867|872|867|871.1|866.1|27
1664493000000|2022-09-29 23:10:00|871.6|866.6|872.1|867.1|872.2|867.2|871.3|866.3|27
1664493300000|2022-09-29 23:15:00|871.3|866.3|871.8|866.8|872.2|867.2|871.3|866.3|28
1664493600000|2022-09-29 23:20:00|871.7|866.7|872.1|867.1|872.2|867.2|871.6|866.6|38
1664493900000|2022-09-29 23:25:00|872.2|867.2|872.7|867.7|872.7|867.7|871.9|866.9|38
1664494200000|2022-09-29 23:30:00|872.6|867.6|873.5|868.5|873.7|868.7|872.4|867.4|47
1664494500000|2022-09-29 23:35:00|873.6|868.6|873.7|868.7|873.8|868.8|872.9|867.9|22
1664494800000|2022-09-29 23:40:00|873.6|868.6|874.7|869.7|874.9|869.9|873.2|868.2|55
1664495100000|2022-09-29 23:45:00|874.5|869.5|872.9|867.9|874.5|869.5|872.3|867.3|88
1664495400000|2022-09-29 23:50:00|872.5|867.5|873.5|868.5|873.6|868.6|872.5|866.8|89
1664495700000|2022-09-29 23:55:00|873.4|868.4|873.2|868.2|873.7|868.7|872.6|867.6|48
1664496000000|2022-09-30 00:00:00|873.1|868.1|872.2|867.2|873.6|868.6|871.7|866.7|102
1664496300000|2022-09-30 00:05:00|872.3|867.3|872.7|867.7|873.3|868.3|872.2|867.2|71
1664496600000|2022-09-30 00:10:00|872.6|867.6|872.4|867.4|873.5|868.5|872.3|867.3|45
1664496900000|2022-09-30 00:15:00|872.3|867.3|872.6|867.6|872.6|867.6|871.6|866.6|40
1664497200000|2022-09-30 00:20:00|872.7|867.7|872|867|872.9|867.9|871.4|866.4|44
1664497500000|2022-09-30 00:25:00|871.9|866.9|871.8|866.8|871.9|866.9|871.4|866.4|41
1664497800000|2022-09-30 00:30:00|871.9|866.9|872.6|867.6|872.6|867.6|871.7|866.7|53
1664498100000|2022-09-30 00:35:00|872.5|867.5|871.2|866.2|872.5|867.5|870.8|865.8|81
1664498400000|2022-09-30 00:40:00|871.1|866.1|871.3|866.3|872.2|867.2|871.1|866.1|53
1664498700000|2022-09-30 00:45:00|871.5|866.5|871.8|866.8|872.2|867.2|871.5|866.5|51
1664499000000|2022-09-30 00:50:00|871.7|866.7|871.8|866.8|871.9|866.9|871|866|91
1664499300000|2022-09-30 00:55:00|872.1|867.1|872.7|867.7|873.3|868.3|871.8|866.8|93
1664499600000|2022-09-30 01:00:00|872.6|867.6|871.2|866.2|872.6|867.6|871.2|866.2|97
1664499900000|2022-09-30 01:05:00|871.3|866.3|871.4|866.4|871.7|866.7|871|866|51
1664500200000|2022-09-30 01:10:00|871.3|866.3|872.2|867.2|872.2|867.2|871|866|61
1664500500000|2022-09-30 01:15:00|872.3|867.3|870.8|865.8|872.4|867.4|870.3|865.3|103
1664500800000|2022-09-30 01:20:00|870.7|865.7|871.7|866.7|871.8|866.8|870.4|865.4|69
1664501100000|2022-09-30 01:25:00|871.6|866.6|871.1|866.1|872.1|867.1|870.9|865.9|55
1664501400000|2022-09-30 01:30:00|871|866|872.1|867.1|872.7|867.7|870.6|865.6|104
1664501700000|2022-09-30 01:35:00|872.2|867.2|872.6|867.6|873.4|868.4|872.1|867.1|98
1664502000000|2022-09-30 01:40:00|872.5|867.5|872.1|867.1|872.7|867.7|871.4|866.4|81
1664502300000|2022-09-30 01:45:00|872|867|872|867|872.6|867.6|871.2|866.2|81
1664502600000|2022-09-30 01:50:00|872.2|867.2|872.1|867.1|873.1|868.1|871.7|866.7|77
1664502900000|2022-09-30 01:55:00|872|867|871.6|866.6|872.2|867.2|871.2|866.2|38
1664503200000|2022-09-30 02:00:00|871.4|866.4|871.7|866.7|871.8|866.8|870.5|865.5|66
1664503500000|2022-09-30 02:05:00|871.8|866.8|872.6|867.6|872.6|867.6|871.7|866.7|39
1664503800000|2022-09-30 02:10:00|872.4|867.4|871.3|866.3|872.6|867.6|871.1|866.1|49
1664504100000|2022-09-30 02:15:00|871.2|866.2|869.3|864.3|871.3|866.3|869.1|864.1|91
1664504400000|2022-09-30 02:20:00|869.2|864.2|869.6|864.6|869.6|864.6|868.6|863.6|73
1664504700000|2022-09-30 02:25:00|869.3|864.3|870|865|870|865|868.6|863.6|65
1664505000000|2022-09-30 02:30:00|870.2|865.2|869.9|864.9|870.6|865.6|869.7|864.7|51
1664505300000|2022-09-30 02:35:00|869.7|864.7|870.3|865.3|870.5|865.5|869.7|864.7|32
1664505600000|2022-09-30 02:40:00|870.4|865.4|870.3|865.3|870.6|865.6|869.8|864.8|25
1664505900000|2022-09-30 02:45:00|870.4|865.4|872.4|867.4|872.5|867.5|870.3|865.3|68
1664506200000|2022-09-30 02:50:00|872.3|867.3|872.1|867.1|872.4|867.4|871.7|866.7|49
1664506500000|2022-09-30 02:55:00|872|867|871.1|866.1|872.3|867.3|871.1|866.1|55
1664506800000|2022-09-30 03:00:00|871.2|866.2|871.5|866.5|871.7|866.7|871.2|866.2|32
1664507100000|2022-09-30 03:05:00|871.6|866.6|871.8|866.8|871.9|866.9|870.6|865.6|37
1664507400000|2022-09-30 03:10:00|871.9|866.9|871.6|866.6|871.9|866.9|870.7|865.7|68
1664507700000|2022-09-30 03:15:00|871.5|866.5|871|866|871.7|866.7|870.8|865.8|39
1664508000000|2022-09-30 03:20:00|871.1|866.1|871.3|866.3|871.7|866.7|870.9|865.9|24
1664508300000|2022-09-30 03:25:00|871.2|866.2|871.1|866.1|871.4|866.4|870.9|865.9|18
1664508600000|2022-09-30 03:30:00|871.2|866.2|871.6|866.6|871.7|866.7|870.3|865.3|43
1664508900000|2022-09-30 03:35:00|871.4|866.4|871.4|866.4|871.9|866.9|871.2|866.2|31
1664509200000|2022-09-30 03:40:00|871.3|866.3|871.2|866.2|871.5|866.5|871|866|38
1664509500000|2022-09-30 03:45:00|871.1|866.1|870.7|865.7|871.2|866.2|870.7|865.7|23
1664509800000|2022-09-30 03:50:00|870.6|865.6|870.7|865.7|870.9|865.9|870.4|865.4|36
1664510100000|2022-09-30 03:55:00|870.8|865.8|870.4|865.4|871|866|870.3|865.3|30
1664510400000|2022-09-30 04:00:00|870.5|865.5|869.8|864.8|871.1|866.1|869.8|864.8|30
1664510700000|2022-09-30 04:05:00|869.7|864.7|870.5|865.5|870.5|865.5|869.4|864.4|35
1664511000000|2022-09-30 04:10:00|870.4|865.4|870.8|865.8|870.8|865.8|870.4|865.4|7
1664511300000|2022-09-30 04:15:00|870.7|865.7|871.1|866.1|871.1|866.1|870.4|865.4|18
1664511600000|2022-09-30 04:20:00|870.8|865.8|871|866|871|866|870.6|865.6|16
1664511900000|2022-09-30 04:25:00|871.2|866.2|870.4|865.4|871.3|866.3|870.3|865.3|28
1664512200000|2022-09-30 04:30:00|870.7|865.7|870.2|865.2|870.7|865.7|870.2|865.2|20
1664512500000|2022-09-30 04:35:00|870.3|865.3|870.7|865.7|870.7|865.7|870.1|865.1|36
1664512800000|2022-09-30 04:40:00|870.6|865.6|871.4|866.4|871.5|866.5|870.1|865.1|54
1664513100000|2022-09-30 04:45:00|871.5|866.5|870.9|865.9|871.6|866.6|870.9|865.9|18
1664513400000|2022-09-30 04:50:00|871.1|866.1|871.3|866.3|871.4|866.4|871.1|866.1|15
1664513700000|2022-09-30 04:55:00|871.2|866.2|871.2|866.2|871.7|866.7|871.2|866.2|30
1664514000000|2022-09-30 05:00:00|871.3|866.3|871.5|866.5|871.7|866.7|870.8|865.8|58
1664514300000|2022-09-30 05:05:00|871.6|866.6|872.2|867.2|872.2|867.2|871.6|866.6|20
1664514600000|2022-09-30 05:10:00|872.3|867.3|872.1|867.1|872.9|867.9|872|867|39
1664514900000|2022-09-30 05:15:00|872|867|872.8|867.8|873.3|868.3|872|867|47
1664515200000|2022-09-30 05:20:00|872.7|867.7|873.1|868.1|873.4|868.4|872.7|867.7|40
1664515500000|2022-09-30 05:25:00|873|868|872.7|867.7|873.1|868.1|872.2|867.2|65
1664515800000|2022-09-30 05:30:00|872.9|867.9|872.4|867.4|873.6|868.6|872.2|867.2|94
1664516100000|2022-09-30 05:35:00|872.5|867.5|872.7|867.7|873|868|872|867|79
1664516400000|2022-09-30 05:40:00|872.6|867.6|872.6|867.6|872.8|867.8|872.2|867.2|51
1664516700000|2022-09-30 05:45:00|872.7|867.7|873.1|868.1|873.8|868.8|872.6|867.6|89
1664517000000|2022-09-30 05:50:00|872.9|867.9|873.3|868.3|873.6|868.6|872.9|867.9|70
1664517300000|2022-09-30 05:55:00|873.4|868.4|874|869|874.4|869.4|873.2|868.2|142
1664517600000|2022-09-30 06:00:00|874.1|869.1|874.4|869.4|874.8|869.8|873.6|868.6|185
1664517900000|2022-09-30 06:05:00|874.3|869.3|874.9|869.9|875.3|870.3|873.9|868.9|117
1664518200000|2022-09-30 06:10:00|875|870|874|869|875.4|870.4|873.9|868.9|57
1664518500000|2022-09-30 06:15:00|874.1|869.1|872.7|867.7|874.5|869.5|872.3|867.3|80
1664518800000|2022-09-30 06:20:00|872.8|867.8|872.6|867.6|873|868|872.3|867.3|44
1664519100000|2022-09-30 06:25:00|872.4|867.4|872.5|867.5|872.9|867.9|872.1|867.1|72
1664519400000|2022-09-30 06:30:00|872.6|867.6|872.6|867.6|872.7|867.7|871.6|866.6|110
1664519700000|2022-09-30 06:35:00|872.8|867.8|870.9|865.9|872.8|867.8|870.9|865.9|74
1664520000000|2022-09-30 06:40:00|871|866|871.3|866.3|872|867|870.9|865.9|72
1664520300000|2022-09-30 06:45:00|871.2|866.2|872.2|867.2|872.8|867.8|871.2|866.2|102
1664520600000|2022-09-30 06:50:00|872.3|867.3|876.2|871.2|876.3|871.3|872.2|867.2|87
1664520900000|2022-09-30 06:55:00|876.1|871.1|876.5|871.5|876.9|871.9|875.8|870.8|91
1664521200000|2022-09-30 07:00:00|876.7|871.7|877.4|872.4|877.5|872.5|876.5|871.5|127
1664521500000|2022-09-30 07:05:00|877.5|872.5|878.6|873.6|879|874|877.3|872.3|136
1664521800000|2022-09-30 07:10:00|878.5|873.5|878|873|879.1|874.1|877.3|872.3|168
1664522100000|2022-09-30 07:15:00|878.2|873.2|878.2|873.2|879.5|874.5|876.7|871.7|177
1664522400000|2022-09-30 07:20:00|878.5|873.5|882.2|877.2|882.2|877.2|878.5|873.5|136
1664522700000|2022-09-30 07:25:00|882.3|877.3|881.7|876.7|883.9|878.9|881.4|876.4|194
1664523000000|2022-09-30 07:30:00|881.8|876.8|880.3|875.3|881.8|876.8|879.3|874.3|273
1664523300000|2022-09-30 07:35:00|880.2|875.2|879.8|874.8|880.2|875.2|878.6|873.6|148
1664523600000|2022-09-30 07:40:00|879.9|874.9|879.6|874.6|880.6|875.6|879.5|874.5|154
1664523900000|2022-09-30 07:45:00|879.5|874.5|879.7|874.7|880.3|875.3|878.6|873.6|136
1664524200000|2022-09-30 07:50:00|879.6|874.6|880.7|875.7|881.3|876.3|879.6|874.6|135
1664524500000|2022-09-30 07:55:00|880.8|875.8|881.7|876.7|882.2|877.2|880.7|875.7|144
1664524800000|2022-09-30 08:00:00|881.8|876.8|882.3|877.3|885.9|878|880.6|874.6|181
1664525100000|2022-09-30 08:05:00|882.4|877.4|881.2|876.2|882.6|877.6|881.2|876.2|69
1664525400000|2022-09-30 08:10:00|881.1|876.1|881.8|876.8|882.1|877.1|881.1|876.1|109
1664525700000|2022-09-30 08:15:00|881.9|876.9|882.6|877.6|882.9|877.9|881.8|876.8|77
1664526000000|2022-09-30 08:20:00|882.4|877.4|882.4|877.4|883|878|881.7|876.7|132
1664526300000|2022-09-30 08:25:00|882.3|877.3|880.7|875.7|882.7|877.7|880.7|875.7|102
1664526600000|2022-09-30 08:30:00|880.8|875.8|880.1|875.1|882.2|877.2|877.6|872.6|155
1664526900000|2022-09-30 08:35:00|880|875|879.8|874.8|880.3|875.3|878.7|873.7|150
1664527200000|2022-09-30 08:40:00|879.7|874.7|879.7|874.7|880.9|875.9|879.5|874.5|158
1664527500000|2022-09-30 08:45:00|879.9|874.9|881.8|876.8|882.4|877.4|879.7|874.7|92
1664527800000|2022-09-30 08:50:00|881.7|876.7|882.4|877.4|883.7|878.7|881.5|876.5|158
1664528100000|2022-09-30 08:55:00|882.5|877.5|882.1|877.1|882.8|877.8|882.1|877.1|105
1664528400000|2022-09-30 09:00:00|882.7|877.7|880.3|875.3|882.7|877.7|880.2|875.2|168
1664528700000|2022-09-30 09:05:00|880.4|875.4|880.4|875.4|880.6|875.6|879.5|874.5|123
1664529000000|2022-09-30 09:10:00|880.3|875.3|879.3|874.3|882.4|876.4|878.1|871.4|141
1664529300000|2022-09-30 09:15:00|879.2|874.2|879.8|874.8|880|875|878.7|873.7|144
1664529600000|2022-09-30 09:20:00|879.7|874.7|879.8|874.8|879.8|874.8|878.5|873.5|129
1664529900000|2022-09-30 09:25:00|879.9|874.9|879.3|874.3|879.9|874.9|879|874|125
1664530200000|2022-09-30 09:30:00|879.1|874.1|878.3|873.3|880.3|875.3|878.2|873.2|120
1664530500000|2022-09-30 09:35:00|878.2|873.2|876.7|871.7|878.7|873.7|876|871|99
1664530800000|2022-09-30 09:40:00|876.9|871.9|876.7|871.7|877.5|872.5|875.8|870.8|150
1664531100000|2022-09-30 09:45:00|876.6|871.6|876.9|871.9|877.9|872.9|876.5|871.5|131
1664531400000|2022-09-30 09:50:00|876.8|871.8|877.4|872.4|878.4|873.4|876.7|871.7|178
1664531700000|2022-09-30 09:55:00|877.5|872.5|876.1|871.1|877.7|872.7|876.1|871.1|97
1664532000000|2022-09-30 10:00:00|875.5|870.5|876.3|871.3|877.1|872.1|875.4|870.4|199
1664532300000|2022-09-30 10:05:00|876.4|871.4|876.2|871.2|876.6|871.6|875.5|870.5|138
1664532600000|2022-09-30 10:10:00|876.1|871.1|875.7|870.7|876.9|871.9|875.4|870.4|126
1664532900000|2022-09-30 10:15:00|875.6|870.6|874.7|869.7|875.9|870.9|874.4|869.4|104
1664533200000|2022-09-30 10:20:00|874.5|869.5|872.9|867.9|875.2|870.2|872.3|867.3|106
1664533500000|2022-09-30 10:25:00|872.8|867.8|872.2|867.2|873.5|868.5|871.4|866.4|120
1664533800000|2022-09-30 10:30:00|872|867|871.6|866.6|872.4|867.4|871.3|866.3|162
1664534100000|2022-09-30 10:35:00|871.4|866.4|874.3|869.3|874.8|869.8|871.4|866.4|109
1664534400000|2022-09-30 10:40:00|874.2|869.2|873.7|868.7|874.2|869.2|872.2|867.2|162
1664534700000|2022-09-30 10:45:00|873.8|868.8|872.6|867.6|873.8|868.8|871.6|866.6|137
1664535000000|2022-09-30 10:50:00|872.5|867.5|871.4|866.4|872.5|867.5|870.9|865.9|108
1664535300000|2022-09-30 10:55:00|871.3|866.3|872|867|872|867|870.6|865.6|101
1664535600000|2022-09-30 11:00:00|872.1|867.1|871.1|866.1|872.3|867.3|870.9|865.9|100
1664535900000|2022-09-30 11:05:00|871.3|866.3|870.7|865.7|871.4|866.4|870.4|865.4|110
1664536200000|2022-09-30 11:10:00|870.5|865.5|870.7|865.7|871.3|866.3|870|865|143
1664536500000|2022-09-30 11:15:00|870.6|865.6|870.8|865.8|871.2|866.2|869.8|864.8|111
1664536800000|2022-09-30 11:20:00|870.6|865.6|870.2|865.2|870.7|865.7|869.8|864.8|124
1664537100000|2022-09-30 11:25:00|870.1|865.1|870.7|865.7|871|866|869.8|864.8|132
1664537400000|2022-09-30 11:30:00|870.6|865.6|869.5|864.5|871|866|869.3|864.3|135
1664537700000|2022-09-30 11:35:00|869.4|864.4|867.4|862.4|869.4|864.4|867.2|862.2|109
1664538000000|2022-09-30 11:40:00|867.5|862.5|867.1|862.1|867.6|862.6|867|862|109
1664538300000|2022-09-30 11:45:00|867|862|867.1|862.1|867.3|862.3|866|861|72
1664538600000|2022-09-30 11:50:00|867.2|862.2|866.9|861.9|867.9|862.9|866.7|861.7|84
1664538900000|2022-09-30 11:55:00|866.7|861.7|864.2|859.2|866.7|861.7|864.1|859.1|131
1664539200000|2022-09-30 12:00:00|864.3|859.3|864.6|859.6|864.9|859.9|862.7|857.7|198
1664539500000|2022-09-30 12:05:00|864.3|859.3|863.3|858.3|864.3|859.3|862.9|857.9|207
1664539800000|2022-09-30 12:10:00|863.2|858.2|862.4|857.4|864.1|859.1|861.3|856.3|149
1664540100000|2022-09-30 12:15:00|862.2|857.2|864.3|859.3|864.3|859.3|861.9|856.9|170
1664540400000|2022-09-30 12:20:00|864.6|859.6|865.3|860.3|865.6|860.6|863.5|858.5|197
1664540700000|2022-09-30 12:25:00|864.8|859.8|867.9|862.9|868.4|863.4|864.8|859.8|362
1664541000000|2022-09-30 12:30:00|868|863|868.5|863.5|869|864|863.7|858.7|641
1664541300000|2022-09-30 12:35:00|868.4|863.4|866.8|861.8|868.6|863.6|866.4|861.4|391
1664541600000|2022-09-30 12:40:00|866.7|861.7|868.6|863.6|869.9|864.9|866.2|861.2|361
1664541900000|2022-09-30 12:45:00|868.7|863.7|867.9|862.9|869.2|864.2|866.1|861.1|269
1664542200000|2022-09-30 12:50:00|867.8|862.8|866.7|861.7|868|863|866|861|179
1664542500000|2022-09-30 12:55:00|866.5|861.5|867.3|862.3|868.1|863.1|866.1|861.1|231
1664542800000|2022-09-30 13:00:00|867.1|862.1|865.9|860.9|868.2|863.2|865.8|860.8|268
1664543100000|2022-09-30 13:05:00|865.8|860.8|864.7|859.7|865.8|860.8|863.7|858.7|207
1664543400000|2022-09-30 13:10:00|864.6|859.6|863.3|858.3|864.6|859.6|862.4|857.4|176
1664543700000|2022-09-30 13:15:00|863.1|858.1|863.3|858.3|863.8|858.8|862.1|857.1|177
1664544000000|2022-09-30 13:20:00|863.2|858.2|865.4|860.4|865.6|860.6|862.9|857.9|179
1664544300000|2022-09-30 13:25:00|865.2|860.2|865.2|860.2|865.7|860.7|864.7|859.7|195
1664544600000|2022-09-30 13:30:00|865.1|860.1|867.8|862.8|867.9|862.9|865|860|424
1664544900000|2022-09-30 13:35:00|867.6|862.6|865.3|860.3|868.2|863.2|864.3|859.3|343
1664545200000|2022-09-30 13:40:00|865.2|860.2|866.8|861.8|867.4|862.4|863.8|858.8|353
1664545500000|2022-09-30 13:45:00|866.7|861.7|869.5|864.5|869.9|864.9|866.5|861.5|424
1664545800000|2022-09-30 13:50:00|869.7|864.7|872.8|867.8|873.2|868.2|868.9|863.9|352
1664546100000|2022-09-30 13:55:00|872.7|867.7|876.6|871.6|877.1|872.1|872.3|867.3|287
1664546400000|2022-09-30 14:00:00|877.1|872.1|876.3|871.3|877.6|872.6|875.3|870.3|443
1664546700000|2022-09-30 14:05:00|876.4|871.4|872.5|867.5|876.7|871.7|872.4|867.4|384
1664547000000|2022-09-30 14:10:00|872.3|867.3|871.7|866.7|873|868|870.7|865.7|327
1664547300000|2022-09-30 14:15:00|871.6|866.6|870.6|865.6|872.2|867.2|869.6|864.6|296
1664547600000|2022-09-30 14:20:00|870.5|865.5|871.1|866.1|871.2|866.2|869.8|864.8|286
1664547900000|2022-09-30 14:25:00|871|866|871.2|866.2|872|867|869.8|864.8|226
1664548200000|2022-09-30 14:30:00|871.3|866.3|873.1|868.1|873.6|868.6|870.4|865.4|245
1664548500000|2022-09-30 14:35:00|872.9|867.9|872.8|867.8|873.3|868.3|871.6|866.6|247
1664548800000|2022-09-30 14:40:00|872.7|867.7|871.3|866.3|873|868|870.8|865.8|254
1664549100000|2022-09-30 14:45:00|871.5|866.5|871.7|866.7|873.2|868.2|871|866|283
1664549400000|2022-09-30 14:50:00|871.6|866.6|871.7|866.7|873|868|870.4|865.4|365
1664549700000|2022-09-30 14:55:00|871.6|866.6|869.4|864.4|872.3|867.3|868.8|863.8|320
1664550000000|2022-09-30 15:00:00|869.9|864.9|869.7|864.7|870.1|865.1|868.7|863.7|251
1664550300000|2022-09-30 15:05:00|869.8|864.8|872.7|867.7|872.7|867.7|869.6|864.6|190
1664550600000|2022-09-30 15:10:00|872.8|867.8|874.9|869.9|874.9|869.9|872.7|867.7|215
1664550900000|2022-09-30 15:15:00|875|870|874.7|869.7|875.6|870.6|874.2|869.2|198
1664551200000|2022-09-30 15:20:00|874.8|869.8|875.9|870.9|876.5|871.5|874.6|869.6|150
1664551500000|2022-09-30 15:25:00|875.6|870.6|875.1|870.1|876|871|874.4|869.4|164
1664551800000|2022-09-30 15:30:00|875|870|874.8|869.8|875.3|870.3|873.9|868.9|203
1664552100000|2022-09-30 15:35:00|874.9|869.9|874.7|869.7|875.3|870.3|874.4|869.4|166
1664552400000|2022-09-30 15:40:00|874.6|869.6|873|868|874.7|869.7|872.9|867.9|113
1664552700000|2022-09-30 15:45:00|873.1|868.1|871.4|866.4|873.3|868.3|871.4|866.4|120
1664553000000|2022-09-30 15:50:00|871.3|866.3|871.4|866.4|871.8|866.8|871|866|110
1664553300000|2022-09-30 15:55:00|871.3|866.3|871.7|866.7|872.5|867.5|871.2|866.2|133
1664553600000|2022-09-30 16:00:00|871.6|866.6|870.7|865.7|871.6|866.6|870|865|120
1664553900000|2022-09-30 16:05:00|870.8|865.8|870.2|865.2|871.3|866.3|869.9|864.9|113
1664554200000|2022-09-30 16:10:00|870.3|865.3|870.1|865.1|870.7|865.7|869.9|864.9|114
1664554500000|2022-09-30 16:15:00|870.2|865.2|869.6|864.6|870.5|865.5|869.4|864.4|116
1664554800000|2022-09-30 16:20:00|869.5|864.5|869|864|869.6|864.6|867.9|862.9|122
1664555100000|2022-09-30 16:25:00|868.9|863.9|868.9|863.9|869.4|864.4|868.5|863.5|89
1664555400000|2022-09-30 16:30:00|868.6|863.6|867.2|862.2|869.1|864.1|866.9|861.9|136
1664555700000|2022-09-30 16:35:00|867.3|862.3|868.9|863.9|869.1|864.1|867.2|862.2|78
1664556000000|2022-09-30 16:40:00|868.8|863.8|868.8|863.8|869.3|864.3|868.1|863.1|120
1664556300000|2022-09-30 16:45:00|868.7|863.7|869.9|864.9|870.1|865.1|868.5|863.5|51
1664556600000|2022-09-30 16:50:00|869.7|864.7|869.9|864.9|870.4|865.4|868.9|863.9|91
1664556900000|2022-09-30 16:55:00|869.7|864.7|868.3|863.3|869.7|864.7|868.1|863.1|98
1664557200000|2022-09-30 17:00:00|868.4|863.4|867.6|862.6|868.5|863.5|867.2|862.2|166
1664557500000|2022-09-30 17:05:00|867.5|862.5|868.7|863.7|869.1|864.1|867.3|862.3|135
1664557800000|2022-09-30 17:10:00|868.8|863.8|868.5|863.5|869.5|864.5|868.4|863.4|137
1664558100000|2022-09-30 17:15:00|868.4|863.4|868.2|863.2|868.9|863.9|867.9|862.9|123
1664558400000|2022-09-30 17:20:00|868.3|863.3|868|863|868.3|863.3|867.6|862.6|100
1664558700000|2022-09-30 17:25:00|868.1|863.1|868.4|863.4|868.9|863.9|868.1|863.1|84
1664559000000|2022-09-30 17:30:00|868.5|863.5|868.2|863.2|869|864|868|863|82
1664559300000|2022-09-30 17:35:00|868|863|867.6|862.6|868.2|863.2|867.2|862.2|70
1664559600000|2022-09-30 17:40:00|867.5|862.5|867.2|862.2|868|863|867.1|862.1|117
1664559900000|2022-09-30 17:45:00|867.1|862.1|866.7|861.7|867.1|862.1|866.5|861.5|86
1664560200000|2022-09-30 17:50:00|866.6|861.6|866.8|861.8|867.5|862.5|866.5|861.5|68
1664560500000|2022-09-30 17:55:00|866.7|861.7|866.7|861.7|867.5|862.5|866.6|861.6|99
1664560800000|2022-09-30 18:00:00|866.8|861.8|866.7|861.7|867.4|862.4|866.4|861.4|85
1664561100000|2022-09-30 18:05:00|866.5|861.5|866.9|861.9|867.2|862.2|866.3|861.3|90
1664561400000|2022-09-30 18:10:00|866.8|861.8|868.1|863.1|868.3|863.3|866.7|861.7|82
1664561700000|2022-09-30 18:15:00|868|863|867.6|862.6|868.5|863.5|867.5|862.5|93
1664562000000|2022-09-30 18:20:00|867.8|862.8|868.2|863.2|868.7|863.7|867.5|862.5|83
1664562300000|2022-09-30 18:25:00|868.1|863.1|868.5|863.5|868.6|863.6|867.9|862.9|75
1664562600000|2022-09-30 18:30:00|868.3|863.3|869.4|864.4|869.4|864.4|868.1|863.1|75
1664562900000|2022-09-30 18:35:00|869.3|864.3|868.5|863.5|869.3|864.3|868.1|863.1|68
1664563200000|2022-09-30 18:40:00|868.6|863.6|867.2|862.2|868.6|863.6|867.1|862.1|68
1664563500000|2022-09-30 18:45:00|867.5|862.5|868.1|863.1|868.2|863.2|866.9|861.9|101
1664563800000|2022-09-30 18:50:00|868.2|863.2|867.3|862.3|868.2|863.2|867.2|862.2|109
1664564100000|2022-09-30 18:55:00|867.2|862.2|865.7|860.7|867.2|862.2|865.6|860.6|109
1664564400000|2022-09-30 19:00:00|865.8|860.8|866.6|861.6|867.6|862.6|865.5|860.5|116
1664564700000|2022-09-30 19:05:00|866.7|861.7|866|861|867.1|862.1|865.9|860.9|88
1664565000000|2022-09-30 19:10:00|865.8|860.8|866.6|861.6|866.7|861.7|865.6|860.6|65
1664565300000|2022-09-30 19:15:00|866.5|861.5|866.6|861.6|867|862|866.4|861.4|118
1664565600000|2022-09-30 19:20:00|866.5|861.5|866.2|861.2|866.5|861.5|865.4|860.4|124
1664565900000|2022-09-30 19:25:00|866.1|861.1|866.8|861.8|866.8|861.8|865.7|860.7|94
1664566200000|2022-09-30 19:30:00|866.7|861.7|866.2|861.2|867.2|862.2|865.9|860.9|90
1664566500000|2022-09-30 19:35:00|866.1|861.1|866.2|861.2|866.6|861.6|865.8|860.8|80
1664566800000|2022-09-30 19:40:00|866.3|861.3|866.8|861.8|867|862|866.2|861.2|80
1664567100000|2022-09-30 19:45:00|866.9|861.9|866.9|861.9|867|862|866.3|861.3|89
1664567400000|2022-09-30 19:50:00|866.8|861.8|866|861|866.8|861.8|865.5|860.5|149
1664567700000|2022-09-30 19:55:00|865.5|860.5|866.3|861.3|866.7|861.7|865.5|860.5|157
1664568000000|2022-09-30 20:00:00|866.2|861.2|866.5|861.5|866.7|861.7|865.8|860.8|74
1664568300000|2022-09-30 20:05:00|866.4|861.4|867|862|867|862|866.3|861.3|36
1664568600000|2022-09-30 20:10:00|866.6|861.6|866.8|861.8|867.1|862.1|866.4|861.4|38
1664568900000|2022-09-30 20:15:00|866.6|861.6|866.8|861.8|866.9|861.9|866.5|861.5|30
1664569200000|2022-09-30 20:20:00|866.7|861.7|867|862|867|862|866.7|861.7|21
1664569500000|2022-09-30 20:25:00|866.9|861.9|866.7|861.7|867|862|866.7|861.7|9
1664569800000|2022-09-30 20:30:00|866.6|861.6|866.5|861.5|866.6|861.6|866.3|861.3|35
1664570100000|2022-09-30 20:35:00|866.4|861.4|866|861|866.4|861.4|866|861|9
1664570400000|2022-09-30 20:40:00|866.1|861.1|866.2|861.2|866.2|861.2|866|861|6
1664570700000|2022-09-30 20:45:00|866.1|861.1|866.4|861.4|866.6|861.6|865.9|860.9|46
1664571000000|2022-09-30 20:50:00|866.5|861.5|866.9|861.9|867|862|866.3|861.3|20
1664571300000|2022-09-30 20:55:00|867|862|870.6|859.6|870.7|862|866.3|857.2|29
1664748000000|2022-10-02 22:00:00|871.9|860.9|872.9|863.5|874.4|864.3|869.7|858.7|131
1664748300000|2022-10-02 22:05:00|872.8|861.9|872.4|862.8|873|863.5|872.1|861.2|63
1664748600000|2022-10-02 22:10:00|872.3|862.7|872.3|863|873.2|863.9|871|861.1|115
1664748900000|2022-10-02 22:15:00|872.2|862.9|872.8|863.5|873.1|863.8|871.9|861.3|111
1664749200000|2022-10-02 22:20:00|872.9|861.9|873|863.6|873.6|864.4|871.8|861.9|121
1664749500000|2022-10-02 22:25:00|872.8|863.5|872.6|863.3|873.3|863.9|871.3|861.8|55
1664749800000|2022-10-02 22:30:00|872.7|863.5|870.6|865.6|872.7|865.7|868.5|862.7|78
1664750100000|2022-10-02 22:35:00|870.5|865.5|870.1|865.1|871.3|865.6|869.9|862.2|53
1664750400000|2022-10-02 22:40:00|870.2|865.2|870.2|865.2|871.2|865.2|868.3|862.4|42
1664750700000|2022-10-02 22:45:00|868.7|863.7|870.2|865.2|871.3|865.6|868.7|862.7|46
1664751000000|2022-10-02 22:50:00|870.4|865.4|869.6|864.6|871.4|865.5|869.5|862.4|50
1664751300000|2022-10-02 22:55:00|869.5|864.5|869.3|864.3|869.5|864.5|867.9|862.9|16
1664751600000|2022-10-02 23:00:00|869.2|864.2|868.6|863.6|871.2|864.3|868.2|861|36
1664751900000|2022-10-02 23:05:00|868.5|863.5|869.3|864.3|869.5|864.3|867.7|861|44
1664752200000|2022-10-02 23:10:00|869.2|864.2|869.5|864.5|870.3|864.6|867.5|861.7|70
1664752500000|2022-10-02 23:15:00|869.4|864.4|869.4|864.4|870.2|864.6|867.3|861.6|44
1664752800000|2022-10-02 23:20:00|869.3|864.3|868.8|863.8|870.2|864.3|868.4|861.2|60
1664753100000|2022-10-02 23:25:00|868.9|863.9|868.6|863.6|869.6|864|867.2|861.1|33
1664753400000|2022-10-02 23:30:00|868.5|863.5|868.4|863.4|868.6|863.6|867.9|862.9|47
1664753700000|2022-10-02 23:35:00|868.3|863.3|868.4|863.4|868.7|863.7|868.3|863.3|23
1664754000000|2022-10-02 23:40:00|868.7|863.7|869|864|869.7|864|868.6|861.3|22
1664754300000|2022-10-02 23:45:00|868.9|863.9|870.1|865.1|871.3|865.4|868.2|862.3|79
1664754600000|2022-10-02 23:50:00|870.3|865.3|869.7|861.9|870.8|865.3|867.3|860.4|211
1664754900000|2022-10-02 23:55:00|869.5|862.6|870.2|863.1|870.3|863.2|869|861.6|106
1664755200000|2022-10-03 00:00:00|870.3|861.8|866.7|861.7|870.4|863.2|865.8|860.5|130
1664755500000|2022-10-03 00:05:00|866.6|861.6|867.7|862.7|867.8|862.8|865.8|860.8|104
1664755800000|2022-10-03 00:10:00|867.6|862.6|867.7|862.7|868.5|863.5|867.5|862.5|60
1664756100000|2022-10-03 00:15:00|867.6|862.6|867.5|862.5|867.7|862.7|866.8|861.8|20
1664756400000|2022-10-03 00:20:00|868|863|868|863|868.3|863.3|867.1|862.1|35
1664756700000|2022-10-03 00:25:00|867.9|862.9|867.4|862.4|867.9|862.9|867.2|862.2|13
1664757000000|2022-10-03 00:30:00|867.5|862.5|867.6|862.6|867.7|862.7|867.3|862.3|10
1664757300000|2022-10-03 00:35:00|867.5|862.5|867.3|862.3|867.7|862.7|866.9|861.9|19
1664757600000|2022-10-03 00:40:00|867.4|862.4|867.7|862.7|867.9|862.9|867.4|862.4|6
1664757900000|2022-10-03 00:45:00|867.4|862.4|867.8|862.8|868.2|863.2|867|862|24
1664758200000|2022-10-03 00:50:00|867.7|862.7|867.2|862.2|867.8|862.8|867|862|13
1664758500000|2022-10-03 00:55:00|867.3|862.3|867.7|862.7|867.8|862.8|867|862|18
1664758800000|2022-10-03 01:00:00|867.8|862.8|867.8|862.8|868.3|863.3|867.8|862.8|11
1664759100000|2022-10-03 01:05:00|867.9|862.9|868.9|863.9|868.9|863.9|867.8|862.8|23
1664759400000|2022-10-03 01:10:00|869|864|869|864|869.2|864.2|868.7|863.7|16
1664759700000|2022-10-03 01:15:00|868.9|863.9|868.4|863.4|868.9|863.9|867.4|862.4|43
1664760000000|2022-10-03 01:20:00|868.6|863.6|868.9|863.9|869.1|864.1|868.3|863.3|26
1664760300000|2022-10-03 01:25:00|868.8|863.8|869.8|864.8|870.2|865.2|868.7|863.7|29
1664760600000|2022-10-03 01:30:00|870|865|869.3|864.3|870.2|865.2|869.3|864.3|99
1664760900000|2022-10-03 01:35:00|869.2|864.2|869.7|864.7|870|865|869.1|864.1|53
1664761200000|2022-10-03 01:40:00|869.6|864.6|870.1|865.1|870.6|865.6|869|864|60
1664761500000|2022-10-03 01:45:00|870|865|871.2|866.2|871.4|866.4|869.7|864.7|53
1664761800000|2022-10-03 01:50:00|871.1|866.1|871.6|866.6|871.8|866.8|870.7|865.7|75
1664762100000|2022-10-03 01:55:00|871.5|866.5|871.1|866.1|871.6|866.6|870.9|865.9|61
1664762400000|2022-10-03 02:00:00|871.3|866.3|869.7|864.7|871.4|866.4|869.7|864.7|78
1664762700000|2022-10-03 02:05:00|869.8|864.8|870.3|865.3|870.4|865.4|869.7|864.7|89
1664763000000|2022-10-03 02:10:00|870.4|865.4|869.9|864.9|870.8|865.8|869.5|864.5|94
1664763300000|2022-10-03 02:15:00|870|865|869.6|864.6|870.3|865.3|869.5|864.5|28
1664763600000|2022-10-03 02:20:00|869.4|864.4|867.9|862.9|869.4|864.4|867.9|862.9|40
1664763900000|2022-10-03 02:25:00|867.8|862.8|868.2|863.2|868.8|863.8|867.8|862.8|50
1664764200000|2022-10-03 02:30:00|868.3|863.3|868.2|863.2|868.3|863.3|867.8|862.8|67
1664764500000|2022-10-03 02:35:00|868.1|863.1|867.9|862.9|868.1|863.1|867.4|862.4|34
1664764800000|2022-10-03 02:40:00|868|863|868|863|868.4|863.4|867.7|862.7|37
1664765100000|2022-10-03 02:45:00|868.1|863.1|869.2|864.2|869.2|864.2|868|863|39
1664765400000|2022-10-03 02:50:00|869.3|864.3|869.4|864.4|870|865|869.2|864.2|33
1664765700000|2022-10-03 02:55:00|869.2|864.2|866.9|861.9|869.3|864.3|866.9|861.9|59
1664766000000|2022-10-03 03:00:00|867|862|867.5|862.5|867.5|862.5|867|862|51
1664766300000|2022-10-03 03:05:00|867.4|862.4|867.9|862.9|867.9|862.9|867.2|862.2|318
1664766600000|2022-10-03 03:10:00|867.7|862.7|867.7|862.7|867.8|862.8|867.4|862.4|21
1664766900000|2022-10-03 03:15:00|867.9|862.9|867.7|862.7|868.3|863.3|867.6|862.6|29
1664767200000|2022-10-03 03:20:00|867.8|862.8|867.4|862.4|867.8|862.8|867.1|862.1|19
1664767500000|2022-10-03 03:25:00|867.5|862.5|867.3|862.3|867.9|862.9|867.3|862.3|24
1664767800000|2022-10-03 03:30:00|867.2|862.2|867.1|862.1|867.4|862.4|866.9|861.9|23
1664768100000|2022-10-03 03:35:00|867.2|862.2|867.4|862.4|868.2|863.2|867.2|862.2|39
1664768400000|2022-10-03 03:40:00|867.3|862.3|867|862|867.5|862.5|867|862|11
1664768700000|2022-10-03 03:45:00|866.9|861.9|867.3|862.3|867.7|862.7|866.9|861.9|24
1664769000000|2022-10-03 03:50:00|867.2|862.2|867.6|862.6|867.9|862.9|867.2|862.2|55
1664769300000|2022-10-03 03:55:00|867.5|862.5|867.6|862.6|867.7|862.7|867.3|862.3|35
1664769600000|2022-10-03 04:00:00|867.7|862.7|867.3|862.3|867.7|862.7|866.8|861.8|59
1664769900000|2022-10-03 04:05:00|867.4|862.4|866.6|861.6|867.4|862.4|866.6|861.6|49
1664770200000|2022-10-03 04:10:00|866.7|861.7|866.9|861.9|867|862|866.4|861.4|26
1664770500000|2022-10-03 04:15:00|866.8|861.8|867.8|862.8|868.2|863.2|866.1|861.1|108
1664770800000|2022-10-03 04:20:00|867.6|862.6|867.5|862.5|867.6|862.6|866.9|861.9|29
1664771100000|2022-10-03 04:25:00|867.4|862.4|867.2|862.2|867.8|862.8|867.2|862.2|25
1664771400000|2022-10-03 04:30:00|867.5|862.5|867.1|862.1|867.5|862.5|866.9|861.9|20
1664771700000|2022-10-03 04:35:00|867.2|862.2|866.3|861.3|867.2|862.2|866.2|861.2|24
1664772000000|2022-10-03 04:40:00|866.2|861.2|866.8|861.8|866.9|861.9|866.1|861.1|25
1664772300000|2022-10-03 04:45:00|866.7|861.7|866.6|861.6|866.8|861.8|866.2|861.2|21
1664772600000|2022-10-03 04:50:00|866.5|861.5|867|862|867|862|866.5|861.5|23
1664772900000|2022-10-03 04:55:00|867.1|862.1|866.3|861.3|867.1|862.1|866.3|861.3|8
1664773200000|2022-10-03 05:00:00|866.1|861.1|865.6|860.6|866.1|861.1|865|860|28
1664773500000|2022-10-03 05:05:00|865.3|860.3|864.4|859.4|865.4|860.4|864.1|859.1|25
1664773800000|2022-10-03 05:10:00|864.2|859.2|864.6|859.6|864.7|859.7|864|859|24
1664774100000|2022-10-03 05:15:00|864.8|859.8|864.1|859.1|864.8|859.8|864.1|859.1|17
1664774400000|2022-10-03 05:20:00|864|859|864.8|859.8|865.1|860.1|863.8|858.8|18
1664774700000|2022-10-03 05:25:00|864.7|859.7|865.7|860.7|865.7|860.7|864.7|859.7|17
1664775000000|2022-10-03 05:30:00|865.8|860.8|866.9|861.9|867.3|862.3|865.8|860.8|27
1664775300000|2022-10-03 05:35:00|866.8|861.8|866.7|861.7|866.9|861.9|866.2|861.2|26
1664775600000|2022-10-03 05:40:00|866.6|861.6|868.3|863.3|868.8|863.8|866.4|861.4|28
1664775900000|2022-10-03 05:45:00|868.2|863.2|868.7|863.7|869.4|864.4|867.9|862.9|47
1664776200000|2022-10-03 05:50:00|868.8|863.8|871.5|866.5|871.6|866.6|868.8|863.8|61
1664776500000|2022-10-03 05:55:00|871.4|866.4|870|865|871.5|866.5|869.9|864.9|41
1664776800000|2022-10-03 06:00:00|870.3|865.3|870.2|865.2|871.1|866.1|870|865|183
1664777100000|2022-10-03 06:05:00|870.1|865.1|869.9|864.9|870.8|865.8|869.6|864.6|121
1664777400000|2022-10-03 06:10:00|869.8|864.8|870.4|865.4|870.8|865.8|869.7|864.7|130
1664777700000|2022-10-03 06:15:00|870.3|865.3|868.5|863.5|870.3|865.3|868.3|863.3|80
1664778000000|2022-10-03 06:20:00|868.7|863.7|868.7|863.7|868.8|863.8|867.3|862.3|51
1664778300000|2022-10-03 06:25:00|868.8|863.8|868.4|863.4|874.2|864.3|868.3|863.3|60
1664778600000|2022-10-03 06:30:00|867.9|862.9|868|863|868.4|863.4|867.5|862.5|47
1664778900000|2022-10-03 06:35:00|868.1|863.1|868|863|868.6|863.6|867.6|862.6|17
1664779200000|2022-10-03 06:40:00|867.6|862.6|866.1|861.1|867.6|862.6|866.1|861.1|23
1664779500000|2022-10-03 06:45:00|866|861|866.7|861.7|866.8|861.8|865.7|860.7|55
1664779800000|2022-10-03 06:50:00|866.6|861.6|867.6|862.6|867.8|862.8|866.6|861.6|30
1664780100000|2022-10-03 06:55:00|867.7|862.7|868.2|863.2|868.3|863.3|867.7|862.7|43
1664780400000|2022-10-03 07:00:00|868.3|863.3|867.5|862.5|868.3|863.3|865.2|860.2|154
1664780700000|2022-10-03 07:05:00|867.2|862.2|867.9|862.9|870.3|865.3|867.2|862.2|202
1664781000000|2022-10-03 07:10:00|867.8|862.8|867.9|862.9|868.7|863.7|865.8|860.8|263
1664781300000|2022-10-03 07:15:00|867.7|862.7|870.2|865.2|870.7|865.7|867.1|862.1|265
1664781600000|2022-10-03 07:20:00|870.3|865.3|869.2|864.2|870.9|865.9|868.9|863.9|175
1664781900000|2022-10-03 07:25:00|869.3|864.3|868.9|863.9|869.8|864.8|868.4|863.4|169
1664782200000|2022-10-03 07:30:00|869.2|864.2|868.9|863.9|870.8|865.8|868|863|193
1664782500000|2022-10-03 07:35:00|868.8|863.8|867.3|862.3|869.1|864.1|866.7|861.7|238
1664782800000|2022-10-03 07:40:00|867.4|862.4|868.8|863.8|869.5|864.5|867.4|862.4|222
1664783100000|2022-10-03 07:45:00|868.7|863.7|870.3|865.3|870.5|865.5|868.6|863.6|153
1664783400000|2022-10-03 07:50:00|870.2|865.2|869|864|870.3|865.3|868.6|863.6|155
1664783700000|2022-10-03 07:55:00|869.1|864.1|869.9|864.9|869.9|864.9|868.5|863.5|118
1664784000000|2022-10-03 08:00:00|869.8|864.8|867.5|862.5|869.8|864.8|867.2|862.2|187
1664784300000|2022-10-03 08:05:00|867.4|862.4|868.1|863.1|868.4|863.4|867.2|862.2|165
1664784600000|2022-10-03 08:10:00|868|863|868.6|863.6|869.4|864.4|867.8|862.8|155
1664784900000|2022-10-03 08:15:00|868.5|863.5|869.9|864.9|870|865|868.5|863.5|155
1664785200000|2022-10-03 08:20:00|869.8|864.8|870.1|865.1|870.5|865.5|869.5|864.5|117
1664785500000|2022-10-03 08:25:00|869.9|864.9|870.5|865.5|871.1|866.1|869.4|864.4|137
1664785800000|2022-10-03 08:30:00|870.3|865.3|870.9|865.9|871.1|866.1|869.5|864.5|105
1664786100000|2022-10-03 08:35:00|870.7|865.7|870.4|865.4|871.3|866.3|870.2|865.2|132
1664786400000|2022-10-03 08:40:00|870.1|865.1|870.8|865.8|871.4|866.4|870.1|865.1|115
1664786700000|2022-10-03 08:45:00|870.9|865.9|869.3|864.3|871.4|866.4|869.3|864.3|88
1664787000000|2022-10-03 08:50:00|869.5|864.5|869.3|864.3|870.1|865.1|868.3|863.3|97
1664787300000|2022-10-03 08:55:00|869.2|864.2|869.4|864.4|869.6|864.6|868.8|863.8|115
1664787600000|2022-10-03 09:00:00|869.3|864.3|868.3|863.3|869.8|864.8|868.3|863.3|75
1664787900000|2022-10-03 09:05:00|868.2|863.2|867.8|862.8|868.7|863.7|867.4|862.4|113
1664788200000|2022-10-03 09:10:00|867.9|862.9|866.4|861.4|868.8|863.8|866.3|861.3|104
1664788500000|2022-10-03 09:15:00|866.5|861.5|867|862|867.2|862.2|866.2|861.2|86
1664788800000|2022-10-03 09:20:00|866.7|861.7|868.5|863.5|868.6|863.6|866.6|861.6|92
1664789100000|2022-10-03 09:25:00|868.4|863.4|868|863|868.7|863.7|867.4|862.4|70
1664789400000|2022-10-03 09:30:00|867.9|862.9|868.3|863.3|868.8|863.8|866.7|861.7|182
1664789700000|2022-10-03 09:35:00|868.4|863.4|867.7|862.7|868.7|863.7|867.6|862.6|81
1664790000000|2022-10-03 09:40:00|867.6|862.6|867|862|868.3|863.3|866.7|861.7|70
1664790300000|2022-10-03 09:45:00|867.1|862.1|866.8|861.8|867.6|862.6|866.3|861.3|106
1664790600000|2022-10-03 09:50:00|866.4|861.4|866.2|861.2|867.8|862.8|865.4|860.4|130
1664790900000|2022-10-03 09:55:00|866.3|861.3|867.5|862.5|867.6|862.6|865.6|860.6|94
1664791200000|2022-10-03 10:00:00|867.4|862.4|867.1|862.1|868.4|863.4|866.2|861.2|95
1664791500000|2022-10-03 10:05:00|867|862|869.2|864.2|869.2|864.2|867|862|82
1664791800000|2022-10-03 10:10:00|868.8|863.8|868.5|863.5|870|865|868.3|863.3|72
1664792100000|2022-10-03 10:15:00|868.6|863.6|869.1|864.1|869.1|864.1|868.3|863.3|93
1664792400000|2022-10-03 10:20:00|869.2|864.2|869.5|864.5|869.9|864.9|868.8|863.8|92
1664792700000|2022-10-03 10:25:00|869.7|864.7|870.7|865.7|870.8|865.8|869.4|864.4|53
1664793000000|2022-10-03 10:30:00|870.8|865.8|869.9|864.9|870.8|865.8|869.9|864.9|68
1664793300000|2022-10-03 10:35:00|869.6|864.6|869.4|864.4|870.3|865.3|869.3|864.3|89
1664793600000|2022-10-03 10:40:00|869.3|864.3|869.5|864.5|869.7|864.7|869.1|864.1|49
1664793900000|2022-10-03 10:45:00|869.4|864.4|870.6|865.6|870.6|865.6|869.1|864.1|60
1664794200000|2022-10-03 10:50:00|870.5|865.5|870.5|865.5|871|866|869.6|864.6|142
1664794500000|2022-10-03 10:55:00|870.6|865.6|870.6|865.6|871.3|866.3|870.3|865.3|95
1664794800000|2022-10-03 11:00:00|870.5|865.5|871.1|866.1|871.3|866.3|870.2|865.2|137
1664795100000|2022-10-03 11:05:00|871.2|866.2|870.2|865.2|871.3|866.3|869.9|864.9|107
1664795400000|2022-10-03 11:10:00|870.1|865.1|870.6|865.6|870.7|865.7|869.2|864.2|90
1664795700000|2022-10-03 11:15:00|870.5|865.5|870.1|865.1|871.2|866.2|869.9|864.9|85
1664796000000|2022-10-03 11:20:00|870.2|865.2|869.7|864.7|870.3|865.3|869.5|864.5|75
1664796300000|2022-10-03 11:25:00|869.8|864.8|870.8|865.8|871|866|869.7|864.7|98
1664796600000|2022-10-03 11:30:00|870.7|865.7|870.7|865.7|871.7|866.7|870.4|865.4|109
1664796900000|2022-10-03 11:35:00|870.8|865.8|871.3|866.3|871.6|866.6|870|865|123
1664797200000|2022-10-03 11:40:00|871.5|866.5|870.4|865.4|871.5|866.5|870.3|865.3|75
1664797500000|2022-10-03 11:45:00|870.3|865.3|870.9|865.9|871.3|866.3|870.2|865.2|105
1664797800000|2022-10-03 11:50:00|870.8|865.8|871|866|871.2|866.2|870.5|865.5|94
1664798100000|2022-10-03 11:55:00|870.9|865.9|873.4|868.4|873.5|868.5|870.9|865.9|89
1664798400000|2022-10-03 12:00:00|873.3|868.3|873.6|868.6|874|869|872.3|867.3|137
1664798700000|2022-10-03 12:05:00|873.7|868.7|873.1|868.1|874.1|869.1|871.9|866.9|125
1664799000000|2022-10-03 12:10:00|873.2|868.2|873.4|868.4|873.6|868.6|872.5|867.5|114
1664799300000|2022-10-03 12:15:00|873.2|868.2|872.3|867.3|873.5|868.5|871.4|866.4|121
1664799600000|2022-10-03 12:20:00|872|867|876.2|871.2|876.3|871.3|871.5|866.5|206
1664799900000|2022-10-03 12:25:00|876.1|871.1|877|872|877.4|872.4|875.7|870.7|205
1664800200000|2022-10-03 12:30:00|877.1|872.1|877.6|872.6|878.5|873.5|876.9|871.9|168
1664800500000|2022-10-03 12:35:00|877.9|872.9|879.5|874.5|880.2|875.2|877.9|872.9|179
1664800800000|2022-10-03 12:40:00|879.4|874.4|884.3|879.3|884.5|879.5|879.3|874.3|230
1664801100000|2022-10-03 12:45:00|884.1|879.1|885.3|880.3|885.9|880.9|883.5|878.5|151
1664801400000|2022-10-03 12:50:00|885.4|880.4|884.5|879.5|886.5|881.5|884.4|879.4|130
1664801700000|2022-10-03 12:55:00|884.4|879.4|883.6|878.6|884.7|879.7|883.2|878.2|116
1664802000000|2022-10-03 13:00:00|883.5|878.5|884.9|879.9|885.6|880.6|883.5|878.5|152
1664802300000|2022-10-03 13:05:00|885.2|880.2|886.3|881.3|886.8|881.8|884.6|879.6|123
1664802600000|2022-10-03 13:10:00|886.2|881.2|889.2|884.2|889.2|884.2|886.2|881.2|210
1664802900000|2022-10-03 13:15:00|889.1|884.1|891.4|886.4|892|887|889|884|278
1664803200000|2022-10-03 13:20:00|891.3|886.3|893.9|888.9|893.9|888.9|891|886|210
1664803500000|2022-10-03 13:25:00|892.9|887.9|894.6|889.6|896.1|891.1|892.9|887.9|231
1664803800000|2022-10-03 13:30:00|894.5|889.5|888.6|883.6|894.7|889.7|888.2|883.2|388
1664804100000|2022-10-03 13:35:00|888.5|883.5|888.6|883.6|890|885|887.4|882.4|332
1664804400000|2022-10-03 13:40:00|888.7|883.7|893.6|888.6|893.7|888.7|888.7|883.7|283
1664804700000|2022-10-03 13:45:00|893.5|888.5|895.4|890.4|896.4|891.4|893.3|888.3|287
1664805000000|2022-10-03 13:50:00|895.6|890.6|896|891|896.9|891.9|895.2|890.2|317
1664805300000|2022-10-03 13:55:00|896.1|891.1|893.1|888.1|896.5|891.5|892.7|887.7|242
1664805600000|2022-10-03 14:00:00|895.2|890.2|896.7|891.7|898.2|893.2|894.8|889.8|522
1664805900000|2022-10-03 14:05:00|896.8|891.8|897.1|892.1|900.1|895.1|896.4|891.4|415
1664806200000|2022-10-03 14:10:00|897.2|892.2|894.4|889.4|897.5|892.5|894.2|889.2|333
1664806500000|2022-10-03 14:15:00|894.2|889.2|894.1|889.1|894.9|889.9|891.7|886.7|272
1664806800000|2022-10-03 14:20:00|894.2|889.2|899.9|894.9|899.9|894.9|894.1|889.1|356
1664807100000|2022-10-03 14:25:00|899.8|894.8|898.8|893.8|900.6|895.6|898.8|893.8|368
1664807400000|2022-10-03 14:30:00|898.9|893.9|902.2|897.2|904.1|899.1|898.8|893.8|356
1664807700000|2022-10-03 14:35:00|902.3|897.3|905.4|900.4|905.5|900.5|902|897|262
1664808000000|2022-10-03 14:40:00|905.3|900.3|904.1|899.1|905.4|900.4|901.6|896.6|272
1664808300000|2022-10-03 14:45:00|904|899|904.6|899.6|904.9|899.9|904|899|196
1664808600000|2022-10-03 14:50:00|904.7|899.7|901.9|896.9|904.8|899.8|901.4|896.4|272
1664808900000|2022-10-03 14:55:00|901.8|896.8|902.5|897.5|903|898|900.5|895.5|253
1664809200000|2022-10-03 15:00:00|902.4|897.4|903.9|898.9|904|899|902.4|897.4|170
1664809500000|2022-10-03 15:05:00|903.7|898.7|904|899|904.4|899.4|903|898|209
1664809800000|2022-10-03 15:10:00|903.9|898.9|903.8|898.8|904.9|899.9|903.3|898.3|246
1664810100000|2022-10-03 15:15:00|903.7|898.7|903.5|898.5|905|900|903.4|898.4|232
1664810400000|2022-10-03 15:20:00|903|898|904.4|899.4|904.5|899.5|901.6|896.6|187
1664810700000|2022-10-03 15:25:00|904.8|899.8|904.4|899.4|905.3|900.3|903.1|898.1|200
1664811000000|2022-10-03 15:30:00|904.2|899.2|903.4|898.4|904.9|899.9|903.4|898.4|154
1664811300000|2022-10-03 15:35:00|903.5|898.5|901.3|896.3|903.8|898.8|900.2|895.2|124
1664811600000|2022-10-03 15:40:00|901.6|896.6|902.2|897.2|902.4|897.4|900.8|895.8|130
1664811900000|2022-10-03 15:45:00|902.1|897.1|903.6|898.6|904.1|899.1|902|897|114
1664812200000|2022-10-03 15:50:00|903.7|898.7|903.5|898.5|904.3|899.3|903.1|898.1|151
1664812500000|2022-10-03 15:55:00|903.6|898.6|901.7|896.7|903.9|898.9|901.5|896.5|136
1664812800000|2022-10-03 16:00:00|901.6|896.6|902.7|897.7|902.7|897.7|901.3|896.3|134
1664813100000|2022-10-03 16:05:00|902.6|897.6|904|899|904.1|899.1|902.3|897.3|98
1664813400000|2022-10-03 16:10:00|903.9|898.9|903.9|898.9|904.9|899.9|903.6|898.6|149
1664813700000|2022-10-03 16:15:00|904|899|903.7|898.7|904.3|899.3|903.4|898.4|97
1664814000000|2022-10-03 16:20:00|903.8|898.8|903.5|898.5|903.9|898.9|901.6|896.6|161
1664814300000|2022-10-03 16:25:00|903.4|898.4|902.5|897.5|903.5|898.5|901.9|896.9|116
1664814600000|2022-10-03 16:30:00|902.4|897.4|904.3|899.3|904.3|899.3|902|897|80
1664814900000|2022-10-03 16:35:00|904.4|899.4|904.8|899.8|904.9|899.9|903.5|898.5|120
1664815200000|2022-10-03 16:40:00|904.9|899.9|905.5|900.5|906|901|904.8|899.8|99
1664815500000|2022-10-03 16:45:00|905.4|900.4|905.4|900.4|906|901|905|900|114
1664815800000|2022-10-03 16:50:00|905.5|900.5|903.9|898.9|905.6|900.6|903.5|898.5|156
1664816100000|2022-10-03 16:55:00|903.8|898.8|904.2|899.2|904.9|899.9|902.8|897.8|139
1664816400000|2022-10-03 17:00:00|904.1|899.1|905.3|900.3|906.4|901.4|904.1|899.1|172
1664816700000|2022-10-03 17:05:00|904.9|899.9|905.8|900.8|906.1|901.1|904.5|899.5|137
1664817000000|2022-10-03 17:10:00|905.9|900.9|904.6|899.6|905.9|900.9|904.5|899.5|78
1664817300000|2022-10-03 17:15:00|904.5|899.5|903.9|898.9|904.7|899.7|903.8|898.8|86
1664817600000|2022-10-03 17:20:00|904|899|904.3|899.3|905|900|903.8|898.8|84
1664817900000|2022-10-03 17:25:00|904.4|899.4|905|900|905.6|900.6|904.3|899.3|115
1664818200000|2022-10-03 17:30:00|904.9|899.9|906|901|906.1|901.1|904.6|899.6|86
1664818500000|2022-10-03 17:35:00|905.9|900.9|905.7|900.7|906.5|901.5|905.3|900.3|84
1664818800000|2022-10-03 17:40:00|905.9|900.9|905.1|900.1|906.2|901.2|905.1|900.1|69
1664819100000|2022-10-03 17:45:00|905.2|900.2|905.6|900.6|906.3|901.3|905.1|900.1|64
1664819400000|2022-10-03 17:50:00|905.5|900.5|905.5|900.5|906.2|901.2|905.3|900.3|82
1664819700000|2022-10-03 17:55:00|905.6|900.6|905.9|900.9|906.1|901.1|904.9|899.9|101
1664820000000|2022-10-03 18:00:00|906|901|906.6|901.6|906.9|901.9|905.9|900.9|100
1664820300000|2022-10-03 18:05:00|906.7|901.7|906.9|901.9|907|902|905.8|900.8|110
1664820600000|2022-10-03 18:10:00|907|902|907.5|902.5|907.8|902.8|906.8|901.8|67
1664820900000|2022-10-03 18:15:00|907.4|902.4|907.5|902.5|907.7|902.7|907.1|902.1|105
1664821200000|2022-10-03 18:20:00|907.4|902.4|907.8|902.8|908|903|907.3|902.3|90
1664821500000|2022-10-03 18:25:00|907.9|902.9|907.8|902.8|909|904|907.3|902.3|96
1664821800000|2022-10-03 18:30:00|907.9|902.9|908.7|903.7|908.7|903.7|907.4|902.4|84
1664822100000|2022-10-03 18:35:00|908.3|903.3|909.1|904.1|909.1|904.1|908.3|903.3|61
1664822400000|2022-10-03 18:40:00|909|904|908.4|903.4|909.4|904.4|908|903|61
1664822700000|2022-10-03 18:45:00|908.3|903.3|908|903|908.7|903.7|907.8|902.8|86
1664823000000|2022-10-03 18:50:00|908.1|903.1|909.1|904.1|909.1|904.1|907.8|902.8|82
1664823300000|2022-10-03 18:55:00|909|904|909.1|904.1|909.8|904.8|908.8|903.8|66
1664823600000|2022-10-03 19:00:00|909.2|904.2|908.1|903.1|909.2|904.2|907.7|902.7|73
1664823900000|2022-10-03 19:05:00|908.2|903.2|907.8|902.8|908.5|903.5|907.8|902.8|39
1664824200000|2022-10-03 19:10:00|907.9|902.9|907.6|902.6|908|903|906.9|901.9|54
1664824500000|2022-10-03 19:15:00|907.2|902.2|907.4|902.4|907.4|902.4|906.9|901.9|39
1664824800000|2022-10-03 19:20:00|907.3|902.3|908.1|903.1|908.2|903.2|907|902|84
1664825100000|2022-10-03 19:25:00|908|903|908|903|908.7|903.7|907.9|902.9|71
1664825400000|2022-10-03 19:30:00|907.9|902.9|908.1|903.1|908.5|903.5|907.8|902.8|85
1664825700000|2022-10-03 19:35:00|908|903|908.3|903.3|908.5|903.5|907.8|902.8|81
1664826000000|2022-10-03 19:40:00|908.2|903.2|908.4|903.4|908.6|903.6|907.9|902.9|79
1664826300000|2022-10-03 19:45:00|908.3|903.3|908.8|903.8|908.9|903.9|908|903|77
1664826600000|2022-10-03 19:50:00|908.5|903.5|907.6|902.6|908.8|903.8|907.5|902.5|105
1664826900000|2022-10-03 19:55:00|907.5|902.5|908|903|908.1|903.1|907.1|902.1|126
1664827200000|2022-10-03 20:00:00|907.8|902.8|907.7|902.7|908.3|903.3|907.6|902.6|65
1664827500000|2022-10-03 20:05:00|907.8|902.8|907.6|902.6|908.1|903.1|907.5|902.5|43
1664827800000|2022-10-03 20:10:00|907.5|902.5|907.5|902.5|907.8|902.8|907.3|902.3|24
1664828100000|2022-10-03 20:15:00|907.4|902.4|907|902|907.6|902.6|907|902|43
1664828400000|2022-10-03 20:20:00|907.1|902.1|906.9|901.9|907.3|902.3|906.9|901.9|30
1664828700000|2022-10-03 20:25:00|907|902|906.8|901.8|907.2|902.2|906.7|901.7|22
1664829000000|2022-10-03 20:30:00|906.9|901.9|906.7|901.7|906.9|901.9|906.5|901.5|24
1664829300000|2022-10-03 20:35:00|906.8|901.8|906.8|901.8|907.2|902.2|906.3|901.3|44
1664829600000|2022-10-03 20:40:00|906.9|901.9|906.8|901.8|907|902|906.6|901.6|28
1664829900000|2022-10-03 20:45:00|906.7|901.7|906.7|901.7|907.2|902.2|906.6|901.6|35
1664830200000|2022-10-03 20:50:00|906.6|901.6|906.5|901.5|907.2|902.2|906.2|901.2|27
1664830500000|2022-10-03 20:55:00|906.6|901.6|906.9|901.9|908.4|902.3|906.2|899.9|69
1664834400000|2022-10-03 22:00:00|910.7|899.7|907.4|902.4|910.8|903.2|907.4|898|89
1664834700000|2022-10-03 22:05:00|907.7|902.7|908.5|903.5|908.7|903.7|907.4|902.4|58
1664835000000|2022-10-03 22:10:00|908.3|903.3|908.2|903.2|908.8|903.8|908.1|903.1|33
1664835300000|2022-10-03 22:15:00|908.1|903.1|907.5|902.5|908.1|903.1|907.3|902.3|19
1664835600000|2022-10-03 22:20:00|907.4|902.4|907.4|902.4|908|903|907.1|902.1|52
1664835900000|2022-10-03 22:25:00|907.8|902.8|907.1|902.1|907.9|902.9|906.8|901.8|18
1664836200000|2022-10-03 22:30:00|907.2|902.2|906.6|901.6|907.9|902.9|906.5|901.5|59
1664836500000|2022-10-03 22:35:00|907.1|902.1|907.2|902.2|908.2|903|906.6|901.1|66
1664836800000|2022-10-03 22:40:00|907.3|902.3|908.3|903.3|909.5|904.5|907.3|902.3|65
1664837100000|2022-10-03 22:45:00|908.1|903.1|909.3|904.3|909.7|904.7|908|903|51
1664837400000|2022-10-03 22:50:00|909.4|904.4|909|904|909.7|904.7|908.9|903.9|88
1664837700000|2022-10-03 22:55:00|908.9|903.9|908.9|903.9|910|905|908.4|903.4|43
1664838000000|2022-10-03 23:00:00|908.8|903.8|910.1|905.1|911.5|906.5|908.4|903.4|68
1664838300000|2022-10-03 23:05:00|910.2|905.2|909.9|904.9|910.4|905.4|909.5|904.5|31
1664838600000|2022-10-03 23:10:00|910|905|909.8|904.8|910.1|905.1|909.4|904.4|60
1664838900000|2022-10-03 23:15:00|909.9|904.9|910.7|905.7|910.7|905.7|909.9|904.9|24
1664839200000|2022-10-03 23:20:00|910.8|905.8|911.2|906.2|913.6|907.6|910.6|905.1|91
1664839500000|2022-10-03 23:25:00|911|906|910.4|905.4|911.5|906.5|910|905|42
1664839800000|2022-10-03 23:30:00|910.2|905.2|910.4|905.4|911.9|906.9|910.2|905.2|90
1664840100000|2022-10-03 23:35:00|910.3|905.3|910.5|905.5|911.3|906.3|910|905|75
1664840400000|2022-10-03 23:40:00|910.6|905.6|908.9|903.9|911.3|906.3|908.9|903.9|42
1664840700000|2022-10-03 23:45:00|909.5|904.5|910.4|905.4|911.2|906.2|909.3|904.3|136
1664841000000|2022-10-03 23:50:00|911.1|906.1|908.8|903.8|911.1|906.1|908.8|903.8|75
1664841300000|2022-10-03 23:55:00|909|904|909.3|904.3|910|905|908.7|903.7|87
1664841600000|2022-10-04 00:00:00|909.4|904.4|908|903|910.4|905.4|907.8|902.8|104
1664841900000|2022-10-04 00:05:00|907.9|902.9|907.5|902.5|908.5|903.5|907.2|902.2|55
1664842200000|2022-10-04 00:10:00|907.6|902.6|907|902|907.6|902.6|906.4|901.4|40
1664842500000|2022-10-04 00:15:00|907.1|902.1|908.7|903.7|909.7|904.7|907|902|126
1664842800000|2022-10-04 00:20:00|908.6|903.6|907.7|902.7|908.6|903.6|907.5|902.5|36
1664843100000|2022-10-04 00:25:00|907.3|902.3|906.2|901.2|907.5|902.5|905.9|900.9|50
1664843400000|2022-10-04 00:30:00|906.3|901.3|906.4|901.4|907.3|902.3|905.8|900.8|43
1664843700000|2022-10-04 00:35:00|906.3|901.3|906.1|901.1|906.6|901.6|905.6|900.6|34
1664844000000|2022-10-04 00:40:00|906|901|906.5|901.5|906.5|901.5|906|901|27
1664844300000|2022-10-04 00:45:00|906.7|901.7|907|902|907.2|902.2|906.7|901.7|33
1664844600000|2022-10-04 00:50:00|906.9|901.9|907|902|907.2|902.2|906.5|901.5|40
1664844900000|2022-10-04 00:55:00|906.9|901.9|907.6|902.6|907.6|902.6|906.7|901.7|82
1664845200000|2022-10-04 01:00:00|907.7|902.7|908|903|908.4|903.4|907.2|902.2|95
1664845500000|2022-10-04 01:05:00|907.9|902.9|907.7|902.7|908.5|903.5|907.4|902.4|83
1664845800000|2022-10-04 01:10:00|907.6|902.6|906.6|901.6|907.9|902.9|906.6|901.6|56
1664846100000|2022-10-04 01:15:00|906.5|901.5|906.8|901.8|907.2|902.2|906.2|901.2|51
1664846400000|2022-10-04 01:20:00|906.7|901.7|906.2|901.2|907|902|906.1|901.1|67
1664846700000|2022-10-04 01:25:00|906.3|901.3|906.5|901.5|907|902|906.2|901.2|113
1664847000000|2022-10-04 01:30:00|906.4|901.4|906.1|901.1|906.5|901.5|905.4|900.4|100
1664847300000|2022-10-04 01:35:00|905.9|900.9|906.3|901.3|906.3|901.3|905.9|900.9|30
1664847600000|2022-10-04 01:40:00|906.2|901.2|906.6|901.6|906.7|901.7|906.2|901.2|40
1664847900000|2022-10-04 01:45:00|906.5|901.5|907.2|902.2|907.9|902.9|906.5|901.5|65
1664848200000|2022-10-04 01:50:00|907.3|902.3|906.3|901.3|907.3|902.3|905.6|900.6|71
1664848500000|2022-10-04 01:55:00|906.2|901.2|905.7|900.7|906.3|901.3|905.7|900.7|48
1664848800000|2022-10-04 02:00:00|905.8|900.8|906.1|901.1|906.3|901.3|905.3|900.3|68
1664849100000|2022-10-04 02:05:00|906|901|904.8|899.8|906|901|904.8|899.8|42
1664849400000|2022-10-04 02:10:00|904.7|899.7|905.7|900.7|905.8|900.8|904.7|899.7|46
1664849700000|2022-10-04 02:15:00|905.8|900.8|906.9|901.9|907|902|905.8|900.8|24
1664850000000|2022-10-04 02:20:00|906.8|901.8|906|901|906.8|901.8|905.3|900.3|52
1664850300000|2022-10-04 02:25:00|906.1|901.1|906.8|901.8|906.9|901.9|905.9|900.9|50
1664850600000|2022-10-04 02:30:00|906.9|901.9|908|903|908|903|906.9|901.9|29
1664850900000|2022-10-04 02:35:00|907.9|902.9|908.5|903.5|908.6|903.6|907.6|902.6|45
1664851200000|2022-10-04 02:40:00|908.4|903.4|908|903|908.6|903.6|908|903|54
1664851500000|2022-10-04 02:45:00|908.1|903.1|907.1|902.1|908.1|903.1|907|902|40
1664851800000|2022-10-04 02:50:00|906.9|901.9|907.8|902.8|907.9|902.9|906.9|901.9|30
1664852100000|2022-10-04 02:55:00|907.9|902.9|908.3|903.3|908.7|903.7|907.9|902.9|46
1664852400000|2022-10-04 03:00:00|908.4|903.4|909.8|904.8|909.8|904.8|908.3|903.3|51
1664852700000|2022-10-04 03:05:00|910|905|909.2|904.2|910|905|909|904|20
1664853000000|2022-10-04 03:10:00|909.3|904.3|909.1|904.1|909.3|904.3|908.7|903.7|60
1664853300000|2022-10-04 03:15:00|909.2|904.2|909.7|904.7|909.9|904.9|908.7|903.7|57
1664853600000|2022-10-04 03:20:00|909.6|904.6|910|905|910.1|905.1|909.3|904.3|39
1664853900000|2022-10-04 03:25:00|909.9|904.9|909.6|904.6|910.3|905.3|909.6|904.6|56
1664854200000|2022-10-04 03:30:00|909.8|904.8|910|905|910.2|905.2|907.9|902.9|204
1664854500000|2022-10-04 03:35:00|910.2|905.2|911.2|906.2|911.3|906.3|910|905|130
1664854800000|2022-10-04 03:40:00|911.3|906.3|912|907|912.3|907.3|911.1|906.1|85
1664855100000|2022-10-04 03:45:00|911.9|906.9|911.4|906.4|912.4|907.4|911|906|81
1664855400000|2022-10-04 03:50:00|911.3|906.3|912.1|907.1|912.3|907.3|911.2|906.2|114
1664855700000|2022-10-04 03:55:00|912.2|907.2|911.9|906.9|912.3|907.3|911.7|906.7|68
1664856000000|2022-10-04 04:00:00|912.1|907.1|911.1|906.1|912.2|907.2|911.1|906.1|78
1664856300000|2022-10-04 04:05:00|911.2|906.2|911.1|906.1|911.2|906.2|910.3|905.3|143
1664856600000|2022-10-04 04:10:00|911.2|906.2|911|906|911.3|906.3|910.6|905.6|79
1664856900000|2022-10-04 04:15:00|910.9|905.9|911.1|906.1|911.3|906.3|910.4|905.4|53
1664857200000|2022-10-04 04:20:00|911|906|911.6|906.6|911.7|906.7|910.8|905.8|33
1664857500000|2022-10-04 04:25:00|911.7|906.7|911.7|906.7|912.2|907.2|911.5|906.5|101
1664857800000|2022-10-04 04:30:00|911.8|906.8|911.5|906.5|912.6|907.6|911.5|906.5|66
1664858100000|2022-10-04 04:35:00|911.3|906.3|912.5|907.5|913|908|911.2|906.2|99
1664858400000|2022-10-04 04:40:00|912.6|907.6|912.1|907.1|912.8|907.8|912|907|71
1664858700000|2022-10-04 04:45:00|912.2|907.2|911.7|906.7|912.5|907.5|911.6|906.6|72
1664859000000|2022-10-04 04:50:00|911.6|906.6|911.8|906.8|912.4|907.4|911.5|906.5|54
1664859300000|2022-10-04 04:55:00|912|907|911.6|906.6|912|907|911.4|906.4|58
1664859600000|2022-10-04 05:00:00|911.7|906.7|911.4|906.4|912.1|907.1|911.3|906.3|60
1664859900000|2022-10-04 05:05:00|911.6|906.6|912|907|912|907|911.2|906.2|82
1664860200000|2022-10-04 05:10:00|912.1|907.1|911.8|906.8|912.1|907.1|911.4|906.4|65
1664860500000|2022-10-04 05:15:00|911.7|906.7|911.4|906.4|911.7|906.7|911.1|906.1|42
1664860800000|2022-10-04 05:20:00|911.5|906.5|910.6|905.6|911.5|906.5|910.6|905.6|69
1664861100000|2022-10-04 05:25:00|910.7|905.7|910.4|905.4|910.9|905.9|910.3|905.3|68
1664861400000|2022-10-04 05:30:00|910.2|905.2|910.2|905.2|910.8|905.8|910|905|72
1664861700000|2022-10-04 05:35:00|910.1|905.1|911.5|906.5|911.7|906.7|910|905|49
1664862000000|2022-10-04 05:40:00|911.6|906.6|912|907|912|907|911.3|906.3|50
1664862300000|2022-10-04 05:45:00|912.1|907.1|912.1|907.1|912.5|907.5|911.5|906.5|82
1664862600000|2022-10-04 05:50:00|912.2|907.2|913.7|908.7|913.7|908.7|912|907|54
1664862900000|2022-10-04 05:55:00|913.6|908.6|913.1|908.1|913.8|908.8|912.8|907.8|75
1664863200000|2022-10-04 06:00:00|913.2|908.2|913|908|913.5|908.5|912.1|907.1|153
1664863500000|2022-10-04 06:05:00|912.9|907.9|914.3|909.3|914.4|909.4|912.8|907.8|130
1664863800000|2022-10-04 06:10:00|914.2|909.2|915.1|910.1|915.4|910.4|914|909|104
1664864100000|2022-10-04 06:15:00|915.3|910.3|916.3|911.3|917.1|912.1|914.9|909.9|111
1664864400000|2022-10-04 06:20:00|916.4|911.4|916.7|911.7|917.3|912.3|915.5|910.5|107
1664864700000|2022-10-04 06:25:00|916.8|911.8|915.7|910.7|916.9|911.9|915.1|910.1|88
1664865000000|2022-10-04 06:30:00|915.9|910.9|917.1|912.1|917.9|912.9|915.7|910.7|127
1664865300000|2022-10-04 06:35:00|916.9|911.9|917.1|912.1|917.5|912.5|916.6|911.6|89
1664865600000|2022-10-04 06:40:00|917.3|912.3|916.8|911.8|918.2|913.2|916.5|911.5|184
1664865900000|2022-10-04 06:45:00|916.9|911.9|917.1|912.1|917.6|912.6|916.8|911.8|156
1664866200000|2022-10-04 06:50:00|917.3|912.3|917.4|912.4|918.2|913.2|916.9|911.9|172
1664866500000|2022-10-04 06:55:00|917.5|912.5|917.3|912.3|917.8|912.8|917.2|912.2|121
1664866800000|2022-10-04 07:00:00|917.5|912.5|915.2|910.2|918.3|913.3|914.8|909.8|210
1664867100000|2022-10-04 07:05:00|915.3|910.3|917.7|912.7|919|914|914.7|909.7|192
1664867400000|2022-10-04 07:10:00|917.8|912.8|918.1|913.1|918.9|913.9|917.1|912.1|245
1664867700000|2022-10-04 07:15:00|918|913|918.4|913.4|918.7|913.7|917|912|177
1664868000000|2022-10-04 07:20:00|918.2|913.2|918.5|913.5|919.2|914.2|917.1|912.1|214
1664868300000|2022-10-04 07:25:00|918.6|913.6|917.8|912.8|919.3|914.3|917.6|912.6|262
1664868600000|2022-10-04 07:30:00|917.9|912.9|918.8|913.8|919.4|914.4|917|912|235
1664868900000|2022-10-04 07:35:00|918.9|913.9|919|914|920.1|915.1|918.7|913.7|213
1664869200000|2022-10-04 07:40:00|918.9|913.9|918.9|913.9|919.4|914.4|918.5|913.5|124
1664869500000|2022-10-04 07:45:00|919|914|917.9|912.9|919.4|914.4|917.5|912.5|140
1664869800000|2022-10-04 07:50:00|917.8|912.8|915.7|910.7|917.9|912.9|915.5|910.5|148
1664870100000|2022-10-04 07:55:00|915.6|910.6|915.9|910.9|916|911|914.2|909.2|109
1664870400000|2022-10-04 08:00:00|915.5|910.5|916.6|911.6|916.9|911.9|915.3|910.3|68
1664870700000|2022-10-04 08:05:00|916.4|911.4|916.8|911.8|917.7|912.7|915.6|910.6|123
1664871000000|2022-10-04 08:10:00|916.7|911.7|917|912|917.1|912.1|916.4|911.4|85
1664871300000|2022-10-04 08:15:00|917.1|912.1|916.3|911.3|917.1|912.1|916|911|138
1664871600000|2022-10-04 08:20:00|916.2|911.2|915|910|916.3|911.3|914.8|909.8|148
1664871900000|2022-10-04 08:25:00|914.9|909.9|914.1|909.1|915.6|910.6|913.8|908.8|113
1664872200000|2022-10-04 08:30:00|914.2|909.2|914.6|909.6|914.7|909.7|913.6|908.6|95
1664872500000|2022-10-04 08:35:00|914.7|909.7|915.2|910.2|915.2|910.2|914.2|909.2|104
1664872800000|2022-10-04 08:40:00|914.8|909.8|912.8|907.8|915.4|910.4|912.8|907.8|166
1664873100000|2022-10-04 08:45:00|912.7|907.7|913.1|908.1|913.9|908.9|912.3|907.3|140
1664873400000|2022-10-04 08:50:00|913.3|908.3|913|908|913.7|908.7|912.7|907.7|109
1664873700000|2022-10-04 08:55:00|913.1|908.1|914.2|909.2|914.5|909.5|912.8|907.8|96
1664874000000|2022-10-04 09:00:00|914.1|909.1|914.3|909.3|914.7|909.7|913.8|908.8|131
1664874300000|2022-10-04 09:05:00|914.4|909.4|911.4|906.4|914.6|909.6|911.3|906.3|105
1664874600000|2022-10-04 09:10:00|911.3|906.3|910.6|905.6|911.5|906.5|909.7|904.7|93
1664874900000|2022-10-04 09:15:00|910.5|905.5|910.6|905.6|910.7|905.7|909.2|904.2|54
1664875200000|2022-10-04 09:20:00|910.4|905.4|910.3|905.3|910.7|905.7|909.9|904.9|64
1664875500000|2022-10-04 09:25:00|910.4|905.4|911.8|906.8|912|907|910.3|905.3|66
1664875800000|2022-10-04 09:30:00|911.9|906.9|913|908|913|908|911.6|906.6|94
1664876100000|2022-10-04 09:35:00|912.8|907.8|912.7|907.7|913.2|908.2|912.5|907.5|82
1664876400000|2022-10-04 09:40:00|912.6|907.6|914.6|909.6|914.7|909.7|912.5|907.5|74
1664876700000|2022-10-04 09:45:00|914.5|909.5|914.3|909.3|914.5|909.5|913.6|908.6|54
1664877000000|2022-10-04 09:50:00|914.2|909.2|914.8|909.8|915.2|910.2|914.2|909.2|82
1664877300000|2022-10-04 09:55:00|914.9|909.9|914.5|909.5|915.8|910.8|914.2|909.2|76
1664877600000|2022-10-04 10:00:00|914.4|909.4|913.8|908.8|914.9|909.9|912.6|907.6|44
1664877900000|2022-10-04 10:05:00|913.9|908.9|913.5|908.5|913.9|908.9|912|907|43
1664878200000|2022-10-04 10:10:00|913.4|908.4|914|909|914.3|909.3|913.3|908.3|40
1664878500000|2022-10-04 10:15:00|914.1|909.1|915.3|910.3|915.3|910.3|913.3|908.3|66
1664878800000|2022-10-04 10:20:00|915.4|910.4|917|912|917|912|915.4|910.4|68
1664879100000|2022-10-04 10:25:00|916.9|911.9|917.3|912.3|917.4|912.4|916.3|911.3|43
1664879400000|2022-10-04 10:30:00|917.4|912.4|919.3|914.3|919.3|914.3|917.3|912.3|82
1664879700000|2022-10-04 10:35:00|919.2|914.2|918.5|913.5|919.5|914.5|918.4|913.4|38
1664880000000|2022-10-04 10:40:00|918.6|913.6|917.2|912.2|918.6|913.6|916.8|911.8|48
1664880300000|2022-10-04 10:45:00|917.1|912.1|916.8|911.8|917.2|912.2|916.3|911.3|37
1664880600000|2022-10-04 10:50:00|916.9|911.9|914.9|909.9|916.9|911.9|914.9|909.9|38
1664880900000|2022-10-04 10:55:00|915|910|914.7|909.7|915.3|910.3|914.7|909.7|20
1664881200000|2022-10-04 11:00:00|914.6|909.6|913.6|908.6|915|910|913.5|908.5|71
1664881500000|2022-10-04 11:05:00|913.7|908.7|912.2|907.2|913.8|908.8|912.1|907.1|50
1664881800000|2022-10-04 11:10:00|912.3|907.3|911.7|906.7|912.5|907.5|911.7|906.7|46
1664882100000|2022-10-04 11:15:00|911.6|906.6|912.4|907.4|912.7|907.7|911.5|906.5|101
1664882400000|2022-10-04 11:20:00|912.5|907.5|911|906|912.5|907.5|910.8|905.8|115
1664882700000|2022-10-04 11:25:00|910.9|905.9|912|907|912.5|907.5|910.6|905.6|42
1664883000000|2022-10-04 11:30:00|911.9|906.9|915.1|910.1|915.1|910.1|911.5|906.5|56
1664883300000|2022-10-04 11:35:00|915.4|910.4|915.9|910.9|916.6|911.6|914.5|909.5|102
1664883600000|2022-10-04 11:40:00|916|911|917|912|917|912|915.6|910.6|78
1664883900000|2022-10-04 11:45:00|916.9|911.9|918.4|908.7|918.9|911.9|915.7|908.5|114
1664884200000|2022-10-04 11:50:00|918.3|908.6|917.1|912.1|918.3|912.1|916.1|908.4|107
1664884500000|2022-10-04 11:55:00|917|912|919.4|914.4|919.4|914.4|916.8|911.8|114
1664884800000|2022-10-04 12:00:00|919.6|914.6|921.4|916.4|921.7|916.7|918.5|913.5|247
1664885100000|2022-10-04 12:05:00|922.1|917.1|922|917|925.2|920.2|921.3|916.3|328
1664885400000|2022-10-04 12:10:00|922.5|917.5|921.5|916.5|923.2|918.2|920.7|915.7|437
1664885700000|2022-10-04 12:15:00|922.2|917.2|922.9|917.9|924.5|920.4|921.6|916.6|363
1664886000000|2022-10-04 12:20:00|923.1|918.1|925.3|920.3|926.7|921.7|922.7|917.7|290
1664886300000|2022-10-04 12:25:00|925.1|920.1|924|919|925.3|920.3|923.1|918.1|197
1664886600000|2022-10-04 12:30:00|924.2|919.2|925.1|920.1|926.1|921.1|924|919|206
1664886900000|2022-10-04 12:35:00|924.9|919.9|922.7|917.7|926.2|921.2|922.5|917.5|187
1664887200000|2022-10-04 12:40:00|922.6|917.6|922.9|917.9|924|919|921.9|916.9|140
1664887500000|2022-10-04 12:45:00|922.8|917.8|926.7|921.7|926.8|921.8|922.7|917.7|144
1664887800000|2022-10-04 12:50:00|926.8|921.8|928.9|923.9|928.9|923.9|925.7|920.7|204
1664888100000|2022-10-04 12:55:00|929.1|924.1|928.5|923.5|929.5|924.5|928.1|923.1|181
1664888400000|2022-10-04 13:00:00|928.6|923.6|925.2|920.2|929.4|924.4|924.6|919.6|184
1664888700000|2022-10-04 13:05:00|925.3|920.3|927.6|922.6|927.6|922.6|925.2|920.2|155
1664889000000|2022-10-04 13:10:00|927.7|922.7|928.1|923.1|928.5|923.5|926.7|921.7|123
1664889300000|2022-10-04 13:15:00|928.2|923.2|929.5|924.5|930.3|925.3|928.2|923.2|176
1664889600000|2022-10-04 13:20:00|929.7|924.7|927.6|922.6|929.7|924.7|925.9|920.9|232
1664889900000|2022-10-04 13:25:00|927.7|922.7|928|923|929.8|924.8|927.6|922.6|173
1664890200000|2022-10-04 13:30:00|928.3|923.3|928.9|923.9|930.2|925.2|928.3|923.3|327
1664890500000|2022-10-04 13:35:00|929|924|929.2|924.2|929.7|924.7|928.9|923.9|204
1664890800000|2022-10-04 13:40:00|929.1|924.1|927.5|922.5|931|926|927.5|922.5|179
1664891100000|2022-10-04 13:45:00|927.7|922.7|927.4|922.4|929.4|924.4|926.6|921.6|173
1664891400000|2022-10-04 13:50:00|927.5|922.5|926.7|921.7|927.5|922.5|925.7|920.7|124
1664891700000|2022-10-04 13:55:00|926.6|921.6|925.2|920.2|927.2|922.2|924.8|919.8|103
1664892000000|2022-10-04 14:00:00|925.4|920.4|930.2|925.2|930.7|925.7|925.4|920.4|300
1664892300000|2022-10-04 14:05:00|930.1|925.1|928.5|923.5|930.7|925.7|927.3|922.3|221
1664892600000|2022-10-04 14:10:00|928.7|923.7|930.3|925.3|930.3|925.3|928.2|923.2|140
1664892900000|2022-10-04 14:15:00|930.2|925.2|930.3|925.3|931.3|926.3|930.1|925.1|198
1664893200000|2022-10-04 14:20:00|930.1|925.1|932.2|927.2|932.5|927.5|929.8|924.8|105
1664893500000|2022-10-04 14:25:00|932.3|927.3|931.2|926.2|932.4|927.4|931.2|926.2|132
1664893800000|2022-10-04 14:30:00|931.5|926.5|931.4|926.4|932|927|930.3|925.3|189
1664894100000|2022-10-04 14:35:00|931.5|926.5|933.3|928.3|933.4|928.4|931.2|926.2|182
1664894400000|2022-10-04 14:40:00|933.4|928.4|934.1|929.1|934.5|929.5|933|928|187
1664894700000|2022-10-04 14:45:00|934.2|929.2|937.2|932.2|938.6|933.6|933.8|928.8|306
1664895000000|2022-10-04 14:50:00|937.1|932.1|935.3|930.3|937.7|932.7|934.8|929.8|319
1664895300000|2022-10-04 14:55:00|935.4|930.4|936.6|931.6|936.7|931.7|935.3|930.3|240
1664895600000|2022-10-04 15:00:00|936.7|931.7|937.3|932.3|938.4|933.4|936.2|931.2|236
1664895900000|2022-10-04 15:05:00|937.4|932.4|937.6|932.6|938.3|933.3|937.2|932.2|173
1664896200000|2022-10-04 15:10:00|937.5|932.5|938.8|933.8|939.1|934.1|937.4|932.4|212
1664896500000|2022-10-04 15:15:00|938.9|933.9|938.9|933.9|939.6|934.6|937.9|932.9|165
1664896800000|2022-10-04 15:20:00|939.1|934.1|939.3|934.3|939.9|934.9|938.9|933.9|239
1664897100000|2022-10-04 15:25:00|939.4|934.4|942|937|942.2|937.2|939.3|934.3|199
1664897400000|2022-10-04 15:30:00|942.1|937.1|942.8|937.8|943.5|938.5|941.4|936.4|243
1664897700000|2022-10-04 15:35:00|942.9|937.9|940.6|935.6|943.8|938.8|939.1|934.1|203
1664898000000|2022-10-04 15:40:00|940.8|935.8|942|937|942|937|940.2|935.2|181
1664898300000|2022-10-04 15:45:00|941.8|936.8|938|933|942|937|937.5|932.5|191
1664898600000|2022-10-04 15:50:00|937.9|932.9|938.2|933.2|938.3|933.3|936.5|931.5|106
1664898900000|2022-10-04 15:55:00|938.3|933.3|938.9|933.9|939.1|934.1|937|932|130
1664899200000|2022-10-04 16:00:00|938.8|933.8|938.2|933.2|939.3|934.3|937.7|932.7|120
1664899500000|2022-10-04 16:05:00|938.3|933.3|938.3|933.3|939.4|934.4|937.6|932.6|166
1664899800000|2022-10-04 16:10:00|938.4|933.4|939.1|934.1|939.3|934.3|937.7|932.7|122
1664900100000|2022-10-04 16:15:00|939.2|934.2|939.2|934.2|940|935|938.9|933.9|105
1664900400000|2022-10-04 16:20:00|939.3|934.3|939.5|934.5|939.5|934.5|938.2|933.2|143
1664900700000|2022-10-04 16:25:00|939.6|934.6|939.7|934.7|940.2|935.2|938.8|933.8|164
1664901000000|2022-10-04 16:30:00|939.8|934.8|942.8|937.8|942.9|937.9|939.5|934.5|131
1664901300000|2022-10-04 16:35:00|942.7|937.7|941.2|936.2|942.8|937.8|940.2|935.2|119
1664901600000|2022-10-04 16:40:00|941.1|936.1|940|935|941.4|936.4|939.6|934.6|156
1664901900000|2022-10-04 16:45:00|939.9|934.9|938.7|933.7|939.9|934.9|938.6|933.6|165
1664902200000|2022-10-04 16:50:00|938.6|933.6|937|932|938.7|933.7|936.6|931.6|216
1664902500000|2022-10-04 16:55:00|937.1|932.1|935.6|930.6|937.2|932.2|935.1|930.1|227
1664902800000|2022-10-04 17:00:00|935.7|930.7|936|931|936.6|931.6|933.7|928.7|198
1664903100000|2022-10-04 17:05:00|936.1|931.1|932.4|927.4|936.4|931.4|932.2|927.2|162
1664903400000|2022-10-04 17:10:00|932.5|927.5|931|926|933.4|928.4|930.9|925.9|156
1664903700000|2022-10-04 17:15:00|931.1|926.1|932.9|927.9|933.2|928.2|930.8|925.8|170
1664904000000|2022-10-04 17:20:00|932.8|927.8|933.8|928.8|934.5|929.5|932.6|927.6|118
1664904300000|2022-10-04 17:25:00|933.7|928.7|932.8|927.8|934.2|929.2|932.6|927.6|74
1664904600000|2022-10-04 17:30:00|932.9|927.9|932.9|927.9|933.9|928.9|932.5|927.5|125
1664904900000|2022-10-04 17:35:00|932.8|927.8|932.6|927.6|933.2|928.2|931.8|926.8|84
1664905200000|2022-10-04 17:40:00|932.5|927.5|932.4|927.4|932.8|927.8|931.9|926.9|122
1664905500000|2022-10-04 17:45:00|932.5|927.5|934.1|929.1|934.5|929.5|932.5|927.5|104
1664905800000|2022-10-04 17:50:00|934.2|929.2|935.3|930.3|935.7|930.7|934.1|929.1|96
1664906100000|2022-10-04 17:55:00|935.2|930.2|936.1|931.1|936.2|931.2|935|930|78
1664906400000|2022-10-04 18:00:00|936|931|937.3|932.3|937.3|932.3|936|931|83
1664906700000|2022-10-04 18:05:00|937.4|932.4|937.2|932.2|937.4|932.4|936.2|931.2|55
1664907000000|2022-10-04 18:10:00|937.3|932.3|936.1|931.1|937.4|932.4|935.8|930.8|99
1664907300000|2022-10-04 18:15:00|936|931|936.2|931.2|937|932|935.5|930.5|93
1664907600000|2022-10-04 18:20:00|936.1|931.1|936.8|931.8|936.8|931.8|935.9|930.9|69
1664907900000|2022-10-04 18:25:00|936.7|931.7|935.5|930.5|937.3|932.3|935.5|930.5|96
1664908200000|2022-10-04 18:30:00|935.6|930.6|935.2|930.2|936.3|931.3|934.6|929.6|112
1664908500000|2022-10-04 18:35:00|935|930|936|931|936.8|931.8|935|930|105
1664908800000|2022-10-04 18:40:00|935.9|930.9|935.1|930.1|936.4|931.4|934.7|929.7|118
1664909100000|2022-10-04 18:45:00|935|930|936.1|931.1|936.7|931.7|934.7|929.7|95
1664909400000|2022-10-04 18:50:00|936.2|931.2|937.5|932.5|937.6|932.6|936.2|931.2|90
1664909700000|2022-10-04 18:55:00|937.9|932.9|938|933|938.1|933.1|937.4|932.4|69
1664910000000|2022-10-04 19:00:00|937.9|932.9|938.4|933.4|938.8|933.8|937.6|932.6|111
1664910300000|2022-10-04 19:05:00|938.3|933.3|936.9|931.9|938.5|933.5|936.9|931.9|89
1664910600000|2022-10-04 19:10:00|936.7|931.7|935.9|930.9|936.7|931.7|935.1|930.1|161
1664910900000|2022-10-04 19:15:00|935.7|930.7|936.6|931.6|937|932|935.7|930.7|129
1664911200000|2022-10-04 19:20:00|936.4|931.4|936.5|931.5|936.9|931.9|935.7|930.7|72
1664911500000|2022-10-04 19:25:00|936.6|931.6|936.4|931.4|937.2|932.2|935.8|930.8|90
1664911800000|2022-10-04 19:30:00|936.1|931.1|936.4|931.4|936.7|931.7|935.7|930.7|105
1664912100000|2022-10-04 19:35:00|936.5|931.5|937.1|932.1|937.5|932.5|936.4|931.4|131
1664912400000|2022-10-04 19:40:00|937.2|932.2|937.4|932.4|937.5|932.5|936.9|931.9|93
1664912700000|2022-10-04 19:45:00|937.3|932.3|937|932|937.4|932.4|936.8|931.8|108
1664913000000|2022-10-04 19:50:00|937.2|932.2|937.3|932.3|937.5|932.5|936.9|931.9|80
1664913300000|2022-10-04 19:55:00|937.5|932.5|937.2|932.2|937.8|932.8|936.5|931.5|87
1664913600000|2022-10-04 20:00:00|937.1|932.1|937.4|932.4|937.9|932.9|936.9|931.9|52
1664913900000|2022-10-04 20:05:00|937.5|932.5|937.4|932.4|937.9|932.9|937.1|932.1|60
1664914200000|2022-10-04 20:10:00|937.5|932.5|936.8|931.8|937.6|932.6|936.6|931.6|31
1664914500000|2022-10-04 20:15:00|936.7|931.7|936.3|931.3|936.8|931.8|936.1|931.1|39
1664914800000|2022-10-04 20:20:00|936.2|931.2|936.7|931.7|936.9|931.9|936.2|931.2|32
1664915100000|2022-10-04 20:25:00|936.8|931.8|936.6|931.6|937.4|932.4|936.6|931.6|29
1664915400000|2022-10-04 20:30:00|936.7|931.7|937.2|932.2|937.5|932.5|936.7|931.7|53
1664915700000|2022-10-04 20:35:00|937.1|932.1|936.8|931.8|937.3|932.3|936.8|931.8|20
1664916000000|2022-10-04 20:40:00|937.3|932.3|937.2|932.2|937.7|932.7|936.7|931.7|33
1664916300000|2022-10-04 20:45:00|937.1|932.1|936.9|931.9|937.6|932.6|936.8|931.8|34
1664916600000|2022-10-04 20:50:00|936.8|931.8|936.6|931.6|937.1|932.1|936.5|931.5|40
1664916900000|2022-10-04 20:55:00|936.7|931.7|939.8|928.8|940.1|932|936.6|927.7|27
1664920800000|2022-10-04 22:00:00|939.5|930.3|935.3|930.3|939.6|931.7|935.3|929|125
1664921100000|2022-10-04 22:05:00|935.2|930.2|935.2|930.2|935.9|930.9|934.7|929.7|44
1664921400000|2022-10-04 22:10:00|935.4|930.4|935.8|930.8|936.3|931.3|935.2|930.2|31
1664921700000|2022-10-04 22:15:00|935.7|930.7|936|931|936.8|931.8|935.7|930.7|50
1664922000000|2022-10-04 22:20:00|935.9|930.9|936.2|931.2|936.6|931.6|935.5|930.5|50
1664922300000|2022-10-04 22:25:00|936.4|931.4|935.7|930.7|936.4|931.4|935.7|930.7|23
1664922600000|2022-10-04 22:30:00|936|931|935.4|930.4|936|931|935.3|930.3|42
1664922900000|2022-10-04 22:35:00|935.3|930.3|935.2|930.2|935.7|930.7|935.2|930.2|27
1664923200000|2022-10-04 22:40:00|935.4|930.4|935.7|930.7|936.1|931.1|935.1|930.1|26
1664923500000|2022-10-04 22:45:00|936|931|935.9|930.9|936.3|931.3|935.6|930.6|35
1664923800000|2022-10-04 22:50:00|935.7|930.7|935.6|930.6|936.2|931.2|935.3|930.3|34
1664924100000|2022-10-04 22:55:00|935.5|930.5|934.5|929.5|935.6|930.6|934.3|929.3|40
1664924400000|2022-10-04 23:00:00|934.4|929.4|935|930|935.4|930.4|934.3|929.3|42
1664924700000|2022-10-04 23:05:00|934.8|929.8|935.4|930.4|936.3|931.3|934.8|929.8|85
1664925000000|2022-10-04 23:10:00|935.3|930.3|934.7|929.7|935.3|930.3|934.7|929.7|12
1664925300000|2022-10-04 23:15:00|935.2|930.2|935|930|935.2|930.2|934.4|929.4|23
1664925600000|2022-10-04 23:20:00|935.5|930.5|935|930|935.5|930.5|935|930|12
1664925900000|2022-10-04 23:25:00|935.5|930.5|934.5|929.5|935.8|930.8|934.5|929.5|49
1664926200000|2022-10-04 23:30:00|934.8|929.8|935.5|930.5|935.9|930.9|934.6|929.6|53
1664926500000|2022-10-04 23:35:00|936|931|935.3|930.3|936|931|934.8|929.8|43
1664926800000|2022-10-04 23:40:00|935.2|930.2|934.4|929.4|935.6|930.6|934.4|929.4|34
1664927100000|2022-10-04 23:45:00|934.5|929.5|937.6|932.6|937.9|932.9|934.5|929.5|69
1664927400000|2022-10-04 23:50:00|937.7|932.7|938.3|933.3|938.5|933.5|937.5|932.5|27
1664927700000|2022-10-04 23:55:00|938.5|933.5|939|934|939|934|938.1|933.1|36
1664928000000|2022-10-05 00:00:00|938.9|933.9|936.7|931.7|939|934|936.1|931.1|128
1664928300000|2022-10-05 00:05:00|936.6|931.6|935.6|930.6|936.8|931.8|935.6|930.6|79
1664928600000|2022-10-05 00:10:00|935.7|930.7|934.9|929.9|936.5|931.5|934.8|929.8|63
1664928900000|2022-10-05 00:15:00|935.3|930.3|935.4|930.4|935.6|930.6|934.5|929.5|109
1664929200000|2022-10-05 00:20:00|935.5|930.5|934|929|935.5|930.5|933.9|928.9|66
1664929500000|2022-10-05 00:25:00|934.1|929.1|933.3|928.3|934.1|929.1|932.2|927.2|67
1664929800000|2022-10-05 00:30:00|933.4|928.4|931.2|926.2|933.4|928.4|931|926|67
1664930100000|2022-10-05 00:35:00|931.4|926.4|931.7|926.7|932|927|931.3|926.3|22
1664930400000|2022-10-05 00:40:00|931.9|926.9|931.7|926.7|932.2|927.2|931.7|926.7|10
1664930700000|2022-10-05 00:45:00|932|927|932|927|932.8|927.8|932|927|40
1664931000000|2022-10-05 00:50:00|931.9|926.9|931.3|926.3|931.9|926.9|930.9|925.9|127
1664931300000|2022-10-05 00:55:00|931.4|926.4|931.4|926.4|932|927|930.8|925.8|67
1664931600000|2022-10-05 01:00:00|931.3|926.3|929.4|924.4|932|927|929.1|924.1|142
1664931900000|2022-10-05 01:05:00|929.6|924.6|930.9|925.9|931.1|926.1|929.4|924.4|130
1664932200000|2022-10-05 01:10:00|930.8|925.8|931.3|926.3|931.5|926.5|930.5|925.5|92
1664932500000|2022-10-05 01:15:00|931.4|926.4|932|927|932.1|927.1|931|926|146
1664932800000|2022-10-05 01:20:00|932.1|927.1|932.5|927.5|933.3|928.3|932|927|44
1664933100000|2022-10-05 01:25:00|932.4|927.4|934.1|929.1|934.8|929.8|932.1|927.1|54
1664933400000|2022-10-05 01:30:00|934|929|932.1|927.1|934.1|929.1|932.1|927.1|37
1664933700000|2022-10-05 01:35:00|932.3|927.3|930.8|925.8|932.3|927.3|930.6|925.6|51
1664934000000|2022-10-05 01:40:00|930.9|925.9|928.6|923.6|931|926|926.7|921.7|79
1664934300000|2022-10-05 01:45:00|928.2|923.2|927.8|922.8|928.5|923.5|927.7|922.7|55
1664934600000|2022-10-05 01:50:00|927.7|922.7|928.1|923.1|928.9|923.9|927.6|922.6|60
1664934900000|2022-10-05 01:55:00|928.3|923.3|929.3|924.3|930.1|925.1|928.2|923.2|51
1664935200000|2022-10-05 02:00:00|929|924|930.2|925.2|930.7|925.7|929|924|34
1664935500000|2022-10-05 02:05:00|930.1|925.1|929.6|924.6|930.5|925.5|929.2|924.2|74
1664935800000|2022-10-05 02:10:00|929.8|924.8|931.7|926.7|932.1|927.1|929.8|924.8|62
1664936100000|2022-10-05 02:15:00|931.2|926.2|932.1|927.1|932.1|927.1|931.2|926.2|44
1664936400000|2022-10-05 02:20:00|932|927|932.7|927.7|932.9|927.9|932|927|26
1664936700000|2022-10-05 02:25:00|933|928|933.3|928.3|933.7|928.7|932.7|927.7|34
1664937000000|2022-10-05 02:30:00|933.2|928.2|932.3|927.3|933.7|928.7|932.3|927.3|62
1664937300000|2022-10-05 02:35:00|932.4|927.4|933.1|928.1|933.4|928.4|932.4|927.4|50
1664937600000|2022-10-05 02:40:00|933|928|931.7|926.7|933|928|931.7|926.7|64
1664937900000|2022-10-05 02:45:00|931.6|926.6|930.2|925.2|931.7|926.7|930.1|925.1|37
1664938200000|2022-10-05 02:50:00|930.3|925.3|932.2|927.2|932.2|927.2|930.2|925.2|40
1664938500000|2022-10-05 02:55:00|932|927|930.8|925.8|932.1|927.1|930.8|925.8|117
1664938800000|2022-10-05 03:00:00|930.7|925.7|931.6|926.6|931.8|926.8|930.7|925.7|39
1664939100000|2022-10-05 03:05:00|931.5|926.5|930.5|925.5|931.5|926.5|930.4|925.4|40
1664939400000|2022-10-05 03:10:00|930.4|925.4|931.1|926.1|931.2|926.2|930.4|925.4|57
1664939700000|2022-10-05 03:15:00|931|926|930.3|925.3|931.2|926.2|930.1|925.1|57
1664940000000|2022-10-05 03:20:00|930.5|925.5|930.8|925.8|931.2|926.2|930.4|925.4|52
1664940300000|2022-10-05 03:25:00|930.7|925.7|930.7|925.7|930.9|925.9|930.3|925.3|42
1664940600000|2022-10-05 03:30:00|930.6|925.6|929.7|924.7|931.5|926.5|929.7|924.7|55
1664940900000|2022-10-05 03:35:00|929.5|924.5|929.6|924.6|929.9|924.9|929.1|924.1|39
1664941200000|2022-10-05 03:40:00|930|925|930.1|925.1|930.2|925.2|929.8|924.8|23
1664941500000|2022-10-05 03:45:00|930.2|925.2|930|925|930.5|925.5|929.9|924.9|28
1664941800000|2022-10-05 03:50:00|929.8|924.8|929|924|930.3|925.3|928.7|923.7|34
1664942100000|2022-10-05 03:55:00|928.9|923.9|926.9|921.9|928.9|923.9|926.6|921.6|23
1664942400000|2022-10-05 04:00:00|926.8|921.8|927|922|927.3|922.3|926.8|921.8|14
1664942700000|2022-10-05 04:05:00|927.1|922.1|927.1|922.1|927.1|922.1|926.8|921.8|27
1664943000000|2022-10-05 04:10:00|927.4|922.4|927.1|922.1|927.6|922.6|927|922|22
1664943300000|2022-10-05 04:15:00|926.7|921.7|926.3|921.3|927.1|922.1|925.3|920.3|94
1664943600000|2022-10-05 04:20:00|926.4|921.4|926.4|921.4|926.7|921.7|926.2|921.2|46
1664943900000|2022-10-05 04:25:00|926.3|921.3|925.7|920.7|926.3|921.3|925.7|920.7|60
1664944200000|2022-10-05 04:30:00|925.8|920.8|926.4|921.4|927|922|925.6|920.6|50
1664944500000|2022-10-05 04:35:00|926.5|921.5|926.4|921.4|926.9|921.9|926.3|921.3|41
1664944800000|2022-10-05 04:40:00|926.6|921.6|926.7|921.7|927|922|926.6|921.6|81
1664945100000|2022-10-05 04:45:00|926.8|921.8|926.4|921.4|927|922|925.8|920.8|87
1664945400000|2022-10-05 04:50:00|926.3|921.3|926.3|921.3|926.7|921.7|926|921|49
1664945700000|2022-10-05 04:55:00|926.2|921.2|925.9|920.9|926.5|921.5|925.6|920.6|69
1664946000000|2022-10-05 05:00:00|925.8|920.8|927.1|922.1|927.2|922.2|925.8|920.8|77
1664946300000|2022-10-05 05:05:00|927.2|922.2|928.5|923.5|929.3|924.3|926.9|921.9|120
1664946600000|2022-10-05 05:10:00|928.7|923.7|929.4|924.4|929.8|924.8|928.1|923.1|97
1664946900000|2022-10-05 05:15:00|929.5|924.5|929.5|924.5|929.8|924.8|928.8|923.8|116
1664947200000|2022-10-05 05:20:00|929.3|924.3|927.8|922.8|929.5|924.5|927.8|922.8|73
1664947500000|2022-10-05 05:25:00|927.7|922.7|927.1|922.1|928.2|923.2|927|922|88
1664947800000|2022-10-05 05:30:00|927|922|927.2|922.2|928.3|923.3|926.9|921.9|94
1664948100000|2022-10-05 05:35:00|927.5|922.5|927.2|922.2|927.5|922.5|926.6|921.6|89
1664948400000|2022-10-05 05:40:00|927.3|922.3|929.1|924.1|929.1|924.1|927.1|922.1|104
1664948700000|2022-10-05 05:45:00|929.2|924.2|927.5|922.5|929.2|924.2|927.1|922.1|90
1664949000000|2022-10-05 05:50:00|927.2|922.2|927.6|922.6|928.4|923.4|927.1|922.1|56
1664949300000|2022-10-05 05:55:00|927.7|922.7|926.6|921.6|927.9|922.9|926.4|921.4|88
1664949600000|2022-10-05 06:00:00|926.8|921.8|928.3|923.3|928.9|923.9|926.7|921.7|141
1664949900000|2022-10-05 06:05:00|928.2|923.2|929.1|924.1|929.1|924.1|928.2|923.2|112
1664950200000|2022-10-05 06:10:00|929.2|924.2|930.1|925.1|930.5|925.5|929.2|924.2|60
1664950500000|2022-10-05 06:15:00|930.2|925.2|931.3|926.3|932.7|927.7|930|925|131
1664950800000|2022-10-05 06:20:00|931.5|926.5|932.9|927.9|933|928|931.3|926.3|61
1664951100000|2022-10-05 06:25:00|933|928|934.3|929.3|934.4|929.4|933|928|134
1664951400000|2022-10-05 06:30:00|934.4|929.4|934.8|929.8|935|930|933.8|928.8|91
1664951700000|2022-10-05 06:35:00|934.9|929.9|937|932|937.2|932.2|934.8|929.8|159
1664952000000|2022-10-05 06:40:00|937.1|932.1|938|933|938.2|933.2|937|932|106
1664952300000|2022-10-05 06:45:00|938.2|933.2|937.7|932.7|938.3|933.3|937.4|932.4|82
1664952600000|2022-10-05 06:50:00|937.3|932.3|937.5|932.5|938|933|936.7|931.7|78
1664952900000|2022-10-05 06:55:00|937.2|932.2|936.5|931.5|937.6|932.6|936.2|931.2|96
1664953200000|2022-10-05 07:00:00|936.6|931.6|936|931|936.9|931.9|935|930|83
1664953500000|2022-10-05 07:05:00|935.9|930.9|934.7|929.7|936.4|931.4|933.7|928.7|87
1664953800000|2022-10-05 07:10:00|934.8|929.8|934.8|929.8|936.9|931.9|934.7|929.7|92
1664954100000|2022-10-05 07:15:00|934.9|929.9|931.9|926.9|935.1|930.1|931.9|926.9|88
1664954400000|2022-10-05 07:20:00|932|927|929.2|924.2|932.9|927.9|928.9|923.9|63
1664954700000|2022-10-05 07:25:00|929.3|924.3|930.4|925.4|931.4|926.4|929.3|924.3|86
1664955000000|2022-10-05 07:30:00|930.5|925.5|929.4|924.4|931.8|926.8|929.4|924.4|107
1664955300000|2022-10-05 07:35:00|929.5|924.5|929.8|924.8|932|927|929.5|924.5|107
1664955600000|2022-10-05 07:40:00|929.9|924.9|928.9|923.9|930.3|925.3|928|923|109
1664955900000|2022-10-05 07:45:00|929|924|928.7|923.7|929|924|927.1|922.1|148
1664956200000|2022-10-05 07:50:00|928.4|923.4|926.5|921.5|928.9|923.9|926.5|921.5|218
1664956500000|2022-10-05 07:55:00|926.6|921.6|926.1|921.1|926.6|921.6|924.9|919.9|78
1664956800000|2022-10-05 08:00:00|926.2|921.2|926.6|921.6|927.5|922.5|926.1|921.1|56
1664957100000|2022-10-05 08:05:00|926.7|921.7|925.9|920.9|927|922|925.8|920.8|18
1664957400000|2022-10-05 08:10:00|925.8|920.8|925.7|920.7|926.1|921.1|925.4|920.4|30
1664957700000|2022-10-05 08:15:00|925.9|920.9|925.3|920.3|926.3|921.3|924.4|919.4|57
1664958000000|2022-10-05 08:20:00|925|920|923.4|918.4|925|920|922.7|917.7|69
1664958300000|2022-10-05 08:25:00|923.3|918.3|923.1|918.1|924.2|919.2|922|917|69
1664958600000|2022-10-05 08:30:00|923|918|924.5|919.5|925|920|922.4|917.4|59
1664958900000|2022-10-05 08:35:00|924.9|919.9|926.5|921.5|927.4|922.4|924.9|919.9|56
1664959200000|2022-10-05 08:40:00|926.6|921.6|927.1|922.1|927.6|922.6|926.4|921.4|100
1664959500000|2022-10-05 08:45:00|927.4|922.4|926.3|921.3|928|923|925.6|920.6|132
1664959800000|2022-10-05 08:50:00|926.4|921.4|928.4|923.4|928.5|923.5|926.3|921.3|162
1664960100000|2022-10-05 08:55:00|928.5|923.5|927.8|922.8|929|924|927.7|922.7|60
1664960400000|2022-10-05 09:00:00|927.9|922.9|927.6|922.6|928.1|923.1|927.3|922.3|37
1664960700000|2022-10-05 09:05:00|927.7|922.7|926.9|921.9|927.8|922.8|926.6|921.6|46
1664961000000|2022-10-05 09:10:00|926.8|921.8|927.2|922.2|927.4|922.4|926.1|921.1|65
1664961300000|2022-10-05 09:15:00|927.1|922.1|927.4|922.4|928.2|923.2|926.9|921.9|52
1664961600000|2022-10-05 09:20:00|927.3|922.3|927.3|922.3|928|923|926.9|921.9|35
1664961900000|2022-10-05 09:25:00|927.2|922.2|926.7|921.7|927.2|922.2|926.3|921.3|28
1664962200000|2022-10-05 09:30:00|926.8|921.8|925.6|920.6|926.8|921.8|925.6|920.6|56
1664962500000|2022-10-05 09:35:00|925.9|920.9|924.6|919.6|926|921|924.2|919.2|44
1664962800000|2022-10-05 09:40:00|924.4|919.4|922.8|917.8|924.4|919.4|922.7|917.7|43
1664963100000|2022-10-05 09:45:00|923|918|921.3|916.3|923.1|918.1|921.3|916.3|53
1664963400000|2022-10-05 09:50:00|921.2|916.2|919.9|914.9|921.3|916.3|919.5|914.5|54
1664963700000|2022-10-05 09:55:00|919.7|914.7|920.6|915.6|920.6|915.6|919.5|914.5|49
1664964000000|2022-10-05 10:00:00|920.5|915.5|922.3|917.3|922.3|917.3|920.3|915.3|62
1664964300000|2022-10-05 10:05:00|922.5|917.5|920.6|915.6|922.9|917.9|920.6|915.6|71
1664964600000|2022-10-05 10:10:00|920.7|915.7|919.5|914.5|921.1|916.1|919.4|914.4|74
1664964900000|2022-10-05 10:15:00|919.4|914.4|918.2|913.2|919.8|914.8|918.1|913.1|62
1664965200000|2022-10-05 10:20:00|918.1|913.1|919.4|914.4|919.5|914.5|918.1|913.1|62
1664965500000|2022-10-05 10:25:00|919.5|914.5|921.1|916.1|921.1|916.1|919.1|914.1|87
1664965800000|2022-10-05 10:30:00|921.5|916.5|923.6|918.6|923.9|918.9|921.2|916.2|64
1664966100000|2022-10-05 10:35:00|923.5|918.5|924|919|924|919|922.6|917.6|58
1664966400000|2022-10-05 10:40:00|923.9|918.9|923.9|918.9|924.6|919.6|923.6|918.6|61
1664966700000|2022-10-05 10:45:00|923.7|918.7|923.5|918.5|923.8|918.8|922.6|917.6|51
1664967000000|2022-10-05 10:50:00|923.4|918.4|924.8|919.8|924.8|919.8|923.4|918.4|52
1664967300000|2022-10-05 10:55:00|925.3|920.3|925|920|925.3|920.3|924.6|919.6|71
1664967600000|2022-10-05 11:00:00|925.1|920.1|924.4|919.4|925.9|920.9|924.4|919.4|94
1664967900000|2022-10-05 11:05:00|924.6|919.6|925.5|920.5|926.4|921.4|924.4|919.4|37
1664968200000|2022-10-05 11:10:00|925.6|920.6|924.7|919.7|925.8|920.8|924.5|919.5|32
1664968500000|2022-10-05 11:15:00|924.6|919.6|923.9|918.9|925.3|920.3|923.9|918.9|35
1664968800000|2022-10-05 11:20:00|923.8|918.8|922.5|917.5|923.8|918.8|922.4|917.4|28
1664969100000|2022-10-05 11:25:00|922.4|917.4|922.3|917.3|922.8|917.8|922.3|917.3|27
1664969400000|2022-10-05 11:30:00|922.4|917.4|921.8|916.8|923.7|918.7|921.8|916.8|25
1664969700000|2022-10-05 11:35:00|921.7|916.7|920.4|915.4|921.7|916.7|920|915|24
1664970000000|2022-10-05 11:40:00|920.3|915.3|920.9|915.9|921.6|916.6|920.3|915.3|31
1664970300000|2022-10-05 11:45:00|921|916|921.6|916.6|921.8|916.8|921|916|17
1664970600000|2022-10-05 11:50:00|921.5|916.5|920.1|915.1|922|917|920.1|915.1|70
1664970900000|2022-10-05 11:55:00|919.8|914.8|920.6|915.6|920.7|915.7|919.2|914.2|54
1664971200000|2022-10-05 12:00:00|920.7|915.7|918.7|913.7|921.5|916.5|918.4|913.4|180
1664971500000|2022-10-05 12:05:00|918.8|913.8|919.1|914.1|919.1|914.1|917.6|912.6|124
1664971800000|2022-10-05 12:10:00|918.9|913.9|921.1|916.1|923.1|917|918.3|912.2|165
1664972100000|2022-10-05 12:15:00|921.2|916.2|920.4|915.4|923.6|917.8|920.3|911.9|295
1664972400000|2022-10-05 12:20:00|920.5|915.5|921.9|916.9|924.5|919.5|920.5|915.5|364
1664972700000|2022-10-05 12:25:00|922.1|917.1|921.8|916.8|922.3|917.3|920.3|915.3|215
1664973000000|2022-10-05 12:30:00|922|917|923.3|918.3|924.6|919.6|921.6|916.6|199
1664973300000|2022-10-05 12:35:00|923|918|921.4|916.4|924.3|919.3|920.9|915.9|227
1664973600000|2022-10-05 12:40:00|921.2|916.2|921.3|916.3|922.4|917.4|920.7|915.7|204
1664973900000|2022-10-05 12:45:00|921.4|916.4|922.6|917.6|922.9|917.9|920.6|915.6|175
1664974200000|2022-10-05 12:50:00|922.7|917.7|924|919|924.1|919.1|921.8|916.8|145
1664974500000|2022-10-05 12:55:00|924.2|919.2|924|919|924.8|919.8|923.5|918.5|150
1664974800000|2022-10-05 13:00:00|924.1|919.1|923.1|918.1|925.1|920.1|922.8|917.8|170
1664975100000|2022-10-05 13:05:00|923.3|918.3|922.4|917.4|924.3|919.3|921.7|916.7|200
1664975400000|2022-10-05 13:10:00|922.1|917.1|921.4|916.4|923.4|918.4|921.3|916.3|160
1664975700000|2022-10-05 13:15:00|921.3|916.3|921.5|916.5|921.9|916.9|920.7|915.7|157
1664976000000|2022-10-05 13:20:00|921.4|916.4|922.3|917.3|922.6|917.6|920.9|915.9|144
1664976300000|2022-10-05 13:25:00|922.4|917.4|921.2|916.2|922.6|917.6|921|916|126
1664976600000|2022-10-05 13:30:00|921.1|916.1|920.9|915.9|921.7|916.7|920|915|311
1664976900000|2022-10-05 13:35:00|920.8|915.8|920.9|915.9|921.4|916.4|919.6|914.6|267
1664977200000|2022-10-05 13:40:00|920.8|915.8|915.3|910.3|921.1|916.1|914.7|909.7|268
1664977500000|2022-10-05 13:45:00|915.2|910.2|916.9|911.9|918|913|915|910|410
1664977800000|2022-10-05 13:50:00|917|912|915.3|910.3|917|912|914.4|909.4|267
1664978100000|2022-10-05 13:55:00|915.4|910.4|915.8|910.8|916.7|911.7|915.3|910.3|217
1664978400000|2022-10-05 14:00:00|914.8|909.8|910.4|905.4|915.5|910.5|909.1|904.1|595
1664978700000|2022-10-05 14:05:00|910.3|905.3|913.9|908.9|914.5|909.5|909.3|904.3|451
1664979000000|2022-10-05 14:10:00|914|909|913.8|908.8|915.8|910.8|911.6|906.6|362
1664979300000|2022-10-05 14:15:00|913.6|908.6|913.3|908.3|914|909|912.5|907.5|365
1664979600000|2022-10-05 14:20:00|913.2|908.2|910.2|905.2|913.3|908.3|909.3|904.3|244
1664979900000|2022-10-05 14:25:00|910.1|905.1|908.3|903.3|910.2|905.2|907.3|902.3|229
1664980200000|2022-10-05 14:30:00|908.2|903.2|910.9|905.9|911|906|907.3|902.3|318
1664980500000|2022-10-05 14:35:00|911|906|912.2|907.2|912.4|907.4|909.2|904.2|302
1664980800000|2022-10-05 14:40:00|912.3|907.3|913.2|908.2|914.2|909.2|911.7|906.7|249
1664981100000|2022-10-05 14:45:00|913.3|908.3|913.5|908.5|914.5|909.5|912.8|907.8|235
1664981400000|2022-10-05 14:50:00|913.2|908.2|911.8|906.8|913.3|908.3|910.8|905.8|215
1664981700000|2022-10-05 14:55:00|911.9|906.9|913.1|908.1|913.5|908.5|910.3|905.3|246
1664982000000|2022-10-05 15:00:00|913.2|908.2|912.1|907.1|913.3|908.3|911|906|172
1664982300000|2022-10-05 15:05:00|912.2|907.2|913.2|908.2|913.2|908.2|911.1|906.1|177
1664982600000|2022-10-05 15:10:00|913.1|908.1|917.7|912.7|918.5|913.5|913.1|908.1|173
1664982900000|2022-10-05 15:15:00|917.8|912.8|919.7|914.7|919.7|914.7|917.2|912.2|124
1664983200000|2022-10-05 15:20:00|919.6|914.6|917.7|912.7|919.9|914.9|917|912|174
1664983500000|2022-10-05 15:25:00|917.6|912.6|918.3|913.3|918.7|913.7|917.4|912.4|178
1664983800000|2022-10-05 15:30:00|918.4|913.4|919.1|914.1|920.1|915.1|918.2|913.2|136
1664984100000|2022-10-05 15:35:00|919|914|921.2|916.2|921.3|916.3|919|914|160
1664984400000|2022-10-05 15:40:00|921.1|916.1|920.2|915.2|921.4|916.4|919.7|914.7|133
1664984700000|2022-10-05 15:45:00|920.1|915.1|919.5|914.5|920.9|915.9|919.3|914.3|137
1664985000000|2022-10-05 15:50:00|919.6|914.6|917.9|912.9|919.6|914.6|917.4|912.4|94
1664985300000|2022-10-05 15:55:00|917.8|912.8|918|913|918.2|913.2|915.7|910.7|102
1664985600000|2022-10-05 16:00:00|918.1|913.1|917.4|912.4|918.3|913.3|916.5|911.5|100
1664985900000|2022-10-05 16:05:00|917.5|912.5|918.3|913.3|919.1|914.1|917.1|912.1|129
1664986200000|2022-10-05 16:10:00|918.4|913.4|919.1|914.1|919.3|914.3|918.1|913.1|125
1664986500000|2022-10-05 16:15:00|919.2|914.2|920.3|915.3|920.4|915.4|919.2|914.2|122
1664986800000|2022-10-05 16:20:00|920.4|915.4|919.4|914.4|920.5|915.5|919|914|103
1664987100000|2022-10-05 16:25:00|919.3|914.3|918.4|913.4|919.5|914.5|917.7|912.7|89
1664987400000|2022-10-05 16:30:00|918.3|913.3|918.2|913.2|918.7|913.7|917.9|912.9|99
1664987700000|2022-10-05 16:35:00|918.3|913.3|917.7|912.7|918.7|913.7|917.4|912.4|93
1664988000000|2022-10-05 16:40:00|917.8|912.8|917.2|912.2|918|913|916.8|911.8|67
1664988300000|2022-10-05 16:45:00|917.1|912.1|919.7|914.7|919.7|914.7|916.8|911.8|96
1664988600000|2022-10-05 16:50:00|919.6|914.6|917.8|912.8|919.7|914.7|917.5|912.5|128
1664988900000|2022-10-05 16:55:00|917.7|912.7|916.4|911.4|917.8|912.8|916.3|911.3|106
1664989200000|2022-10-05 17:00:00|916.6|911.6|918.9|913.9|919.3|914.3|915.9|910.9|101
1664989500000|2022-10-05 17:05:00|918.8|913.8|919.9|914.9|920.8|915.8|918.7|913.7|120
1664989800000|2022-10-05 17:10:00|920.1|915.1|921.2|916.2|921.3|916.3|919.5|914.5|79
1664990100000|2022-10-05 17:15:00|921.3|916.3|922.1|917.1|922.1|917.1|920.7|915.7|81
1664990400000|2022-10-05 17:20:00|922.2|917.2|922|917|922.8|917.8|921.8|916.8|110
1664990700000|2022-10-05 17:25:00|922.1|917.1|922.1|917.1|923|918|921.7|916.7|81
1664991000000|2022-10-05 17:30:00|922|917|921.5|916.5|922.5|917.5|921.5|916.5|87
1664991300000|2022-10-05 17:35:00|921.4|916.4|922.4|917.4|922.4|917.4|921.2|916.2|89
1664991600000|2022-10-05 17:40:00|922.3|917.3|921.3|916.3|922.4|917.4|921.2|916.2|50
1664991900000|2022-10-05 17:45:00|921.2|916.2|922.4|917.4|922.7|917.7|921.2|916.2|104
1664992200000|2022-10-05 17:50:00|922.3|917.3|921.9|916.9|922.8|917.8|921.5|916.5|91
1664992500000|2022-10-05 17:55:00|921.8|916.8|920.9|915.9|922|917|920.9|915.9|93
1664992800000|2022-10-05 18:00:00|921|916|922.4|917.4|922.5|917.5|920.8|915.8|83
1664993100000|2022-10-05 18:05:00|922.3|917.3|921.9|916.9|922.9|917.9|921.5|916.5|72
1664993400000|2022-10-05 18:10:00|922|917|923.1|918.1|923.1|918.1|921.9|916.9|83
1664993700000|2022-10-05 18:15:00|923|918|922.1|917.1|923.3|918.3|921.6|916.6|88
1664994000000|2022-10-05 18:20:00|922.3|917.3|922.9|917.9|923.1|918.1|922|917|92
1664994300000|2022-10-05 18:25:00|922.7|917.7|923.2|918.2|923.4|918.4|922.5|917.5|77
1664994600000|2022-10-05 18:30:00|923.3|918.3|922.7|917.7|923.4|918.4|922.5|917.5|58
1664994900000|2022-10-05 18:35:00|922.6|917.6|923.2|918.2|923.4|918.4|922.5|917.5|72
1664995200000|2022-10-05 18:40:00|923.1|918.1|923.8|918.8|924.2|919.2|922.9|917.9|81
1664995500000|2022-10-05 18:45:00|923.9|918.9|924.1|919.1|924.6|919.6|923.7|918.7|81
1664995800000|2022-10-05 18:50:00|924.2|919.2|924.2|919.2|924.7|919.7|923.7|918.7|72
1664996100000|2022-10-05 18:55:00|924.3|919.3|925.3|920.3|925.4|920.4|924.2|919.2|134
1664996400000|2022-10-05 19:00:00|925.2|920.2|925.7|920.7|926|921|925.2|920.2|80
1664996700000|2022-10-05 19:05:00|925.5|920.5|925.3|920.3|925.8|920.8|924.8|919.8|88
1664997000000|2022-10-05 19:10:00|925.2|920.2|925.9|920.9|926|921|925|920|61
1664997300000|2022-10-05 19:15:00|925.8|920.8|926.7|921.7|927.3|922.3|925.5|920.5|76
1664997600000|2022-10-05 19:20:00|926.8|921.8|926.4|921.4|927.3|922.3|926.3|921.3|48
1664997900000|2022-10-05 19:25:00|926.3|921.3|924.2|919.2|926.3|921.3|924|919|47
1664998200000|2022-10-05 19:30:00|924.3|919.3|925.1|920.1|925.2|920.2|924.2|919.2|60
1664998500000|2022-10-05 19:35:00|925|920|924.6|919.6|925.4|920.4|924.6|919.6|54
1664998800000|2022-10-05 19:40:00|924.3|919.3|924.8|919.8|925|920|924.3|919.3|31
1664999100000|2022-10-05 19:45:00|924.9|919.9|924.3|919.3|925.5|920.5|924.3|919.3|40
1664999400000|2022-10-05 19:50:00|924.2|919.2|923.2|918.2|924.2|919.2|923|918|77
1664999700000|2022-10-05 19:55:00|923.1|918.1|922.3|917.3|923.7|918.7|922.3|917.3|92
1665000000000|2022-10-05 20:00:00|922.4|917.4|923.4|918.4|923.9|918.9|922.4|917.4|89
1665000300000|2022-10-05 20:05:00|923.5|918.5|923.3|918.3|924|919|922.7|917.7|85
1665000600000|2022-10-05 20:10:00|923.1|918.1|923|918|924|919|922.7|917.7|109
1665000900000|2022-10-05 20:15:00|922.4|917.4|922.6|917.6|922.8|917.8|922.1|917.1|76
1665001200000|2022-10-05 20:20:00|922.5|917.5|921.9|916.9|923.1|918.1|921.9|916.9|42
1665001500000|2022-10-05 20:25:00|921.8|916.8|921.4|916.4|922|917|921.4|916.4|17
1665001800000|2022-10-05 20:30:00|921.6|916.6|921.7|916.7|922.1|917.1|921.4|916.4|18
1665002100000|2022-10-05 20:35:00|921.6|916.6|921.4|916.4|921.7|916.7|921.3|916.3|12
1665002400000|2022-10-05 20:40:00|921.3|916.3|921|916|921.8|916.8|921|916|14
1665002700000|2022-10-05 20:45:00|921.1|916.1|921.2|916.2|921.3|916.3|921.1|916.1|20
1665003000000|2022-10-05 20:50:00|921.3|916.3|921.1|916.1|921.4|916.4|920.9|915.9|27
1665003300000|2022-10-05 20:55:00|921.2|916.2|923.8|912.8|924.1|916.7|920.7|912.5|48
1665007200000|2022-10-05 22:00:00|924.5|914.7|920.4|915.4|924.5|916|920.3|913.5|111
1665007500000|2022-10-05 22:05:00|920.3|915.3|919.6|914.6|920.4|915.4|919.4|914.4|78
1665007800000|2022-10-05 22:10:00|919.9|914.9|919.5|914.5|920.8|915.8|919.4|914.4|58
1665008100000|2022-10-05 22:15:00|919.8|914.8|920.8|915.8|921|916|919.8|914.8|45
1665008400000|2022-10-05 22:20:00|920.5|915.5|921.5|916.5|921.5|916.5|920|915|33
1665008700000|2022-10-05 22:25:00|921.4|916.4|921|916|921.7|916.7|920.9|915.9|27
1665009000000|2022-10-05 22:30:00|920.9|915.9|921.7|916.7|921.7|916.7|920.9|915.9|36
1665009300000|2022-10-05 22:35:00|922.1|917.1|922.2|917.2|922.5|917.5|921.4|916.4|38
1665009600000|2022-10-05 22:40:00|921.9|916.9|922|917|922.3|917.3|921.8|916.8|42
1665009900000|2022-10-05 22:45:00|922.1|917.1|921.7|916.7|922.6|917.6|921.6|916.6|29
1665010200000|2022-10-05 22:50:00|922.3|917.3|921.8|916.8|922.3|917.3|921.4|916.4|45
1665010500000|2022-10-05 22:55:00|921.9|916.9|921.1|916.1|922.3|917.3|920.9|915.9|40
1665010800000|2022-10-05 23:00:00|921.3|916.3|921.5|916.5|922.8|917.8|921.2|916.2|50
1665011100000|2022-10-05 23:05:00|921.7|916.7|921.6|916.6|922.2|917.2|921.1|916.1|27
1665011400000|2022-10-05 23:10:00|921.7|916.7|922.1|917.1|922.2|917.2|921.3|916.3|30
1665011700000|2022-10-05 23:15:00|922.8|917.8|923.1|918.1|923.9|918.9|922.1|917.1|30
1665012000000|2022-10-05 23:20:00|923.2|918.2|923.2|918.2|923.8|918.8|922.8|917.8|36
1665012300000|2022-10-05 23:25:00|923.5|918.5|923.4|918.4|924.2|919.2|923.4|918.4|25
1665012600000|2022-10-05 23:30:00|923.5|918.5|923.3|918.3|924.2|919.2|922.7|917.7|40
1665012900000|2022-10-05 23:35:00|923.2|918.2|923.6|918.6|924.4|919.4|923|918|20
1665013200000|2022-10-05 23:40:00|923.9|918.9|924.3|919.3|924.7|919.7|922.8|917.8|61
1665013500000|2022-10-05 23:45:00|924.4|919.4|925.1|920.1|925.8|920.8|924.3|919.3|70
1665013800000|2022-10-05 23:50:00|924.5|919.5|925.8|920.8|926.3|921.3|924.3|919.3|67
1665014100000|2022-10-05 23:55:00|925.9|920.9|926.6|921.6|927.2|922.2|925.5|920.5|92
1665014400000|2022-10-06 00:00:00|926.7|921.7|926.9|921.9|927.4|922.4|926.1|921.1|149
1665014700000|2022-10-06 00:05:00|927.1|922.1|926.7|921.7|927.1|922.1|925.3|920.3|113
1665015000000|2022-10-06 00:10:00|926.6|921.6|928.5|923.5|929|924|926.3|921.3|126
1665015300000|2022-10-06 00:15:00|928.3|923.3|929.4|924.4|929.8|924.8|928|923|116
1665015600000|2022-10-06 00:20:00|929.6|924.6|929.1|924.1|929.9|924.9|928.9|923.9|106
1665015900000|2022-10-06 00:25:00|929.3|924.3|929.8|924.8|930.1|925.1|928.6|923.6|88
1665016200000|2022-10-06 00:30:00|929.9|924.9|928.5|923.5|930.1|925.1|928|923|80
1665016500000|2022-10-06 00:35:00|928.3|923.3|928.3|923.3|928.8|923.8|927.9|922.9|99
1665016800000|2022-10-06 00:40:00|928.4|923.4|929|924|929.4|924.4|928.4|923.4|74
1665017100000|2022-10-06 00:45:00|929.1|924.1|929.6|924.6|929.8|924.8|929|924|69
1665017400000|2022-10-06 00:50:00|929.5|924.5|927.7|922.7|929.6|924.6|927.7|922.7|95
1665017700000|2022-10-06 00:55:00|927.8|922.8|926.8|921.8|928.2|923.2|926.7|921.7|117
1665018000000|2022-10-06 01:00:00|927|922|927.2|922.2|927.7|922.7|926.3|921.3|163
1665018300000|2022-10-06 01:05:00|927.3|922.3|927.6|922.6|927.9|922.9|927|922|85
1665018600000|2022-10-06 01:10:00|927.5|922.5|926.8|921.8|927.6|922.6|926.6|921.6|81
1665018900000|2022-10-06 01:15:00|926.7|921.7|927.3|922.3|927.8|922.8|926.4|921.4|110
1665019200000|2022-10-06 01:20:00|927.4|922.4|925.6|920.6|927.6|922.6|925.6|920.6|104
1665019500000|2022-10-06 01:25:00|925.7|920.7|924.9|919.9|925.9|920.9|924.6|919.6|113
1665019800000|2022-10-06 01:30:00|924.8|919.8|926.2|921.2|926.3|921.3|924.4|919.4|180
1665020100000|2022-10-06 01:35:00|926.1|921.1|925.3|920.3|926.4|921.4|925|920|101
1665020400000|2022-10-06 01:40:00|925.5|920.5|924.5|919.5|925.5|920.5|924.1|919.1|103
1665020700000|2022-10-06 01:45:00|924.8|919.8|926.1|921.1|926.4|921.4|924.8|919.8|96
1665021000000|2022-10-06 01:50:00|926.2|921.2|927.4|922.4|928.4|923.4|926.2|921.2|108
1665021300000|2022-10-06 01:55:00|927.3|922.3|927.7|922.7|928.3|923.3|927|922|87
1665021600000|2022-10-06 02:00:00|927.6|922.6|928.3|923.3|929|924|927.6|922.6|152
1665021900000|2022-10-06 02:05:00|928.1|923.1|927.7|922.7|928.8|923.8|927.5|922.5|101
1665022200000|2022-10-06 02:10:00|927.9|922.9|928|923|928.5|923.5|927.6|922.6|88
1665022500000|2022-10-06 02:15:00|928.1|923.1|927.7|922.7|928.4|923.4|927.2|922.2|80
1665022800000|2022-10-06 02:20:00|927.6|922.6|927|922|928.3|923.3|927|922|55
1665023100000|2022-10-06 02:25:00|927.3|922.3|927.7|922.7|928.2|923.2|927.1|922.1|74
1665023400000|2022-10-06 02:30:00|927.8|922.8|927.7|922.7|927.8|922.8|927|922|50
1665023700000|2022-10-06 02:35:00|927.9|922.9|927.6|922.6|927.9|922.9|927.2|922.2|42
1665024000000|2022-10-06 02:40:00|927.7|922.7|928.1|923.1|928.4|923.4|927.7|922.7|22
1665024300000|2022-10-06 02:45:00|928|923|928.7|923.7|929.1|924.1|927.9|922.9|60
1665024600000|2022-10-06 02:50:00|928.6|923.6|928.6|923.6|929.1|924.1|928.2|923.2|83
1665024900000|2022-10-06 02:55:00|928.5|923.5|928.6|923.6|929.2|924.2|928.1|923.1|101
1665025200000|2022-10-06 03:00:00|928.7|923.7|929.1|924.1|929.5|924.5|928.6|923.6|71
1665025500000|2022-10-06 03:05:00|929|924|929.3|924.3|929.6|924.6|928.6|923.6|102
1665025800000|2022-10-06 03:10:00|929.2|924.2|929.7|924.7|929.9|924.9|929|924|82
1665026100000|2022-10-06 03:15:00|929.8|924.8|929.6|924.6|929.8|924.8|929.3|924.3|72
1665026400000|2022-10-06 03:20:00|929.7|924.7|929.2|924.2|929.7|924.7|928.9|923.9|41
1665026700000|2022-10-06 03:25:00|929.3|924.3|929.8|924.8|929.9|924.9|928.8|923.8|83
1665027000000|2022-10-06 03:30:00|929.7|924.7|928.6|923.6|929.8|924.8|928.6|923.6|72
1665027300000|2022-10-06 03:35:00|928.7|923.7|928.6|923.6|929|924|928.5|923.5|57
1665027600000|2022-10-06 03:40:00|928.7|923.7|928.2|923.2|928.8|923.8|928.2|923.2|43
1665027900000|2022-10-06 03:45:00|928.3|923.3|927.7|922.7|928.3|923.3|927.6|922.6|66
1665028200000|2022-10-06 03:50:00|927.6|922.6|928.7|923.7|928.7|923.7|927.6|922.6|55
1665028500000|2022-10-06 03:55:00|928.8|923.8|928.4|923.4|928.8|923.8|928.2|923.2|23
1665028800000|2022-10-06 04:00:00|928.5|923.5|928.4|923.4|928.5|923.5|927.7|922.7|51
1665029100000|2022-10-06 04:05:00|928.3|923.3|928.3|923.3|928.5|923.5|927.6|922.6|50
1665029400000|2022-10-06 04:10:00|928.4|923.4|928.4|923.4|928.4|923.4|927.7|922.7|31
1665029700000|2022-10-06 04:15:00|928.3|923.3|928|923|928.3|923.3|927.2|922.2|37
1665030000000|2022-10-06 04:20:00|928.1|923.1|928.2|923.2|928.7|923.7|928.1|923.1|48
1665030300000|2022-10-06 04:25:00|928.4|923.4|928.5|923.5|928.8|923.8|928|923|44
1665030600000|2022-10-06 04:30:00|928.4|923.4|929.1|924.1|929.2|924.2|928.3|923.3|69
1665030900000|2022-10-06 04:35:00|929|924|928.5|923.5|929.3|924.3|928.5|923.5|34
1665031200000|2022-10-06 04:40:00|928.6|923.6|929.5|924.5|929.7|924.7|928.6|923.6|60
1665031500000|2022-10-06 04:45:00|929.6|924.6|929.8|924.8|929.8|924.8|929.2|924.2|41
1665031800000|2022-10-06 04:50:00|929.7|924.7|929.8|924.8|930|925|929.7|924.7|12
1665032100000|2022-10-06 04:55:00|929.7|924.7|930|925|930.5|925.5|929.4|924.4|47
1665032400000|2022-10-06 05:00:00|929.9|924.9|929.3|924.3|930.1|925.1|929.3|924.3|50
1665032700000|2022-10-06 05:05:00|929.2|924.2|929.4|924.4|929.7|924.7|929|924|42
1665033000000|2022-10-06 05:10:00|929.3|924.3|929.6|924.6|929.6|924.6|928.7|923.7|61
1665033300000|2022-10-06 05:15:00|929.7|924.7|929.6|924.6|930|925|929.3|924.3|48
1665033600000|2022-10-06 05:20:00|929.5|924.5|929.5|924.5|929.7|924.7|929.2|924.2|40
1665033900000|2022-10-06 05:25:00|929.4|924.4|930.3|925.3|930.3|925.3|929.3|924.3|40
1665034200000|2022-10-06 05:30:00|930.4|925.4|931.1|926.1|931.2|926.2|930.2|925.2|54
1665034500000|2022-10-06 05:35:00|931.2|926.2|931.9|926.9|932.2|927.2|931.2|926.2|34
1665034800000|2022-10-06 05:40:00|932|927|931.6|926.6|932.1|927.1|931.5|926.5|66
1665035100000|2022-10-06 05:45:00|931.7|926.7|931.7|926.7|932.1|927.1|931.3|926.3|49
1665035400000|2022-10-06 05:50:00|931.5|926.5|931.3|926.3|931.7|926.7|930.8|925.8|44
1665035700000|2022-10-06 05:55:00|931.4|926.4|931|926|931.7|926.7|931|926|36
1665036000000|2022-10-06 06:00:00|930.8|925.8|928.5|923.5|931.4|926.4|928.3|923.3|142
1665036300000|2022-10-06 06:05:00|928.6|923.6|930.2|925.2|930.4|925.4|928.6|923.6|197
1665036600000|2022-10-06 06:10:00|930.3|925.3|929.6|924.6|930.4|925.4|929|924|124
1665036900000|2022-10-06 06:15:00|929.7|924.7|927.8|922.8|929.7|924.7|927.7|922.7|138
1665037200000|2022-10-06 06:20:00|927.9|922.9|929|924|929.1|924.1|927.7|922.7|150
1665037500000|2022-10-06 06:25:00|928.9|923.9|928.3|923.3|929.1|924.1|928|923|131
1665037800000|2022-10-06 06:30:00|928.2|923.2|930.3|925.3|930.5|925.5|928.1|923.1|132
1665038100000|2022-10-06 06:35:00|930.4|925.4|928.9|923.9|930.4|925.4|928.7|923.7|161
1665038400000|2022-10-06 06:40:00|929|924|929.5|924.5|930.4|925.4|928.7|923.7|172
1665038700000|2022-10-06 06:45:00|929.6|924.6|930.2|925.2|930.6|925.6|929.4|924.4|120
1665039000000|2022-10-06 06:50:00|930.3|925.3|929.4|924.4|930.3|925.3|928.8|923.8|63
1665039300000|2022-10-06 06:55:00|929.3|924.3|925.7|920.7|929.4|924.4|925.3|920.3|64
1665039600000|2022-10-06 07:00:00|925.8|920.8|924.9|919.9|926.1|921.1|924.3|919.3|125
1665039900000|2022-10-06 07:05:00|925|920|925.7|920.7|926.6|921.6|924.4|919.4|128
1665040200000|2022-10-06 07:10:00|925.8|920.8|927.7|922.7|928.2|923.2|925.7|920.7|137
1665040500000|2022-10-06 07:15:00|927.9|922.9|927.1|922.1|928.6|923.6|927|922|124
1665040800000|2022-10-06 07:20:00|926.9|921.9|926.2|921.2|927.8|922.8|926.1|921.1|71
1665041100000|2022-10-06 07:25:00|926.5|921.5|928.4|923.4|928.5|923.5|925.7|920.7|130
1665041400000|2022-10-06 07:30:00|928.3|923.3|928.7|923.7|929.1|924.1|927.9|922.9|132
1665041700000|2022-10-06 07:35:00|928.5|923.5|929|924|929.6|924.6|928.5|923.5|114
1665042000000|2022-10-06 07:40:00|929.1|924.1|928.9|923.9|930.2|925.2|928.8|923.8|82
1665042300000|2022-10-06 07:45:00|928.7|923.7|929.7|924.7|929.7|924.7|927.6|922.6|137
1665042600000|2022-10-06 07:50:00|929.8|924.8|930.1|925.1|930.1|925.1|929.1|924.1|100
1665042900000|2022-10-06 07:55:00|930.2|925.2|930|925|930.9|925.9|930|925|84
1665043200000|2022-10-06 08:00:00|929.9|924.9|928.8|923.8|930.2|925.2|928.1|923.1|107
1665043500000|2022-10-06 08:05:00|928.9|923.9|928.1|923.1|930.1|925.1|928|923|100
1665043800000|2022-10-06 08:10:00|928.2|923.2|927|922|929|924|926.7|921.7|148
1665044100000|2022-10-06 08:15:00|927.1|922.1|927.5|922.5|928.4|923.4|927.1|922.1|87
1665044400000|2022-10-06 08:20:00|927.3|922.3|925.5|920.5|927.3|922.3|925.3|920.3|103
1665044700000|2022-10-06 08:25:00|925.4|920.4|925.2|920.2|926.2|921.2|924.9|919.9|106
1665045000000|2022-10-06 08:30:00|925.1|920.1|924.4|919.4|926.1|921.1|924.2|919.2|121
1665045300000|2022-10-06 08:35:00|924.9|919.9|924.7|919.7|926.1|921.1|924.2|919.2|117
1665045600000|2022-10-06 08:40:00|924.8|919.8|922.5|917.5|925.2|920.2|922.3|917.3|200
1665045900000|2022-10-06 08:45:00|922.6|917.6|923.7|918.7|924.2|919.2|922.4|917.4|256
1665046200000|2022-10-06 08:50:00|923.8|918.8|924.7|919.7|925.2|920.2|922.7|917.7|218
1665046500000|2022-10-06 08:55:00|924.6|919.6|924.5|919.5|924.8|919.8|924.1|919.1|27
1665046800000|2022-10-06 09:00:00|924.3|919.3|924.9|919.9|925.1|920.1|924.2|919.2|33
1665047100000|2022-10-06 09:05:00|925|920|927.1|922.1|927.1|922.1|925|920|34
1665047400000|2022-10-06 09:10:00|926.7|921.7|926.4|921.4|927.2|922.2|926.1|921.1|26
1665047700000|2022-10-06 09:15:00|926.3|921.3|926.3|921.3|926.5|921.5|925.6|920.6|12
1665048000000|2022-10-06 09:20:00|926.1|921.1|926.5|921.5|926.8|921.8|926.1|921.1|27
1665048300000|2022-10-06 09:25:00|926.3|921.3|926.9|921.9|927|922|926.1|921.1|16
1665048600000|2022-10-06 09:30:00|926.8|921.8|927|922|927.3|922.3|926.5|921.5|29
1665048900000|2022-10-06 09:35:00|927.1|922.1|926.6|921.6|927.2|922.2|926.1|921.1|26
1665049200000|2022-10-06 09:40:00|926.4|921.4|926.9|921.9|927|922|926.3|921.3|14
1665049500000|2022-10-06 09:45:00|926.7|921.7|926.1|921.1|926.7|921.7|925.7|920.7|18
1665049800000|2022-10-06 09:50:00|926|921|925.4|920.4|926.1|921.1|925.4|920.4|19
1665050100000|2022-10-06 09:55:00|925.1|920.1|924.6|919.6|925.1|920.1|924.2|919.2|30
1665050400000|2022-10-06 10:00:00|924.4|919.4|924.9|919.9|925.1|920.1|924.2|919.2|24
1665050700000|2022-10-06 10:05:00|925.1|920.1|924.7|919.7|925.9|920.9|924.5|919.5|26
1665051000000|2022-10-06 10:10:00|924.3|919.3|925.3|920.3|925.7|920.7|924.2|919.2|24
1665051300000|2022-10-06 10:15:00|925.1|920.1|924.7|919.7|925.1|920.1|924.3|919.3|15
1665051600000|2022-10-06 10:20:00|924.5|919.5|925.8|920.8|926.4|921.4|924.5|919.5|18
1665051900000|2022-10-06 10:25:00|926.2|921.2|926.5|921.5|926.5|921.5|925.1|920.1|20
1665052200000|2022-10-06 10:30:00|926.6|921.6|927.7|922.7|927.7|922.7|926.6|921.6|19
1665052500000|2022-10-06 10:35:00|927.6|922.6|928.1|923.1|928.2|923.2|927.4|922.4|13
1665052800000|2022-10-06 10:40:00|928|923|927.9|922.9|928.1|923.1|927.3|922.3|21
1665053100000|2022-10-06 10:45:00|927.8|922.8|927|922|927.8|922.8|926.3|921.3|70
1665053400000|2022-10-06 10:50:00|926.9|921.9|927.2|922.2|927.7|922.7|926.8|921.8|90
1665053700000|2022-10-06 10:55:00|927.1|922.1|927.4|922.4|927.6|922.6|926.9|921.9|50
1665054000000|2022-10-06 11:00:00|927.6|922.6|929.9|924.9|930.1|925.1|927.4|922.4|84
1665054300000|2022-10-06 11:05:00|930.1|925.1|931.2|926.2|931.8|926.8|929.7|924.7|67
1665054600000|2022-10-06 11:10:00|931.3|926.3|929.1|924.1|931.5|926.5|929|924|54
1665054900000|2022-10-06 11:15:00|929|924|929.6|924.6|930.1|925.1|928.6|923.6|91
1665055200000|2022-10-06 11:20:00|929.7|924.7|926.7|921.7|930.1|925.1|926.6|921.6|69
1665055500000|2022-10-06 11:25:00|926.6|921.6|923.4|918.4|926.7|921.7|922.2|917.2|61
1665055800000|2022-10-06 11:30:00|923.6|918.6|924.7|919.7|925.4|920.4|923.3|918.3|48
1665056100000|2022-10-06 11:35:00|925|920|925|920|925.3|920.3|924|919|36
1665056400000|2022-10-06 11:40:00|925.1|920.1|924|919|925.5|920.5|923.8|918.8|46
1665056700000|2022-10-06 11:45:00|923.8|918.8|924.7|919.7|925.1|920.1|923.6|918.6|31
1665057000000|2022-10-06 11:50:00|924.6|919.6|925.2|920.2|925.4|920.4|924.1|919.1|33
1665057300000|2022-10-06 11:55:00|925.1|920.1|927.2|922.2|927.2|922.2|925|920|31
1665057600000|2022-10-06 12:00:00|927.3|922.3|929.4|924.4|929.5|924.5|927|922|155
1665057900000|2022-10-06 12:05:00|929.3|924.3|929.7|924.7|929.7|924.7|928.2|923.2|132
1665058200000|2022-10-06 12:10:00|929.8|924.8|930.8|925.8|930.8|925.8|929.3|924.3|149
1665058500000|2022-10-06 12:15:00|930.7|925.7|931.5|926.5|931.7|926.7|930.2|925.2|84
1665058800000|2022-10-06 12:20:00|931.4|926.4|934.1|929.1|935.2|930.2|931.4|926.4|308
1665059100000|2022-10-06 12:25:00|934.2|929.2|931.1|926.1|934.2|929.2|930.1|925.1|145
1665059400000|2022-10-06 12:30:00|931.5|926.5|931.5|926.5|933.6|928.6|931.2|926.2|361
1665059700000|2022-10-06 12:35:00|931.4|926.4|930.7|925.7|932.1|927.1|929.5|924.5|178
1665060000000|2022-10-06 12:40:00|930.5|925.5|930.1|925.1|931.1|926.1|929.3|924.3|166
1665060300000|2022-10-06 12:45:00|930.2|925.2|929.7|924.7|931.1|926.1|929.5|924.5|132
1665060600000|2022-10-06 12:50:00|929.6|924.6|930.5|925.5|930.7|925.7|929.4|924.4|157
1665060900000|2022-10-06 12:55:00|930.2|925.2|931|926|931.7|926.7|930|925|143
1665061200000|2022-10-06 13:00:00|930.6|925.6|928.5|923.5|931.7|926.7|927.9|922.9|261
1665061500000|2022-10-06 13:05:00|928.4|923.4|927|922|928.4|923.4|926.5|921.5|271
1665061800000|2022-10-06 13:10:00|927.2|922.2|924.9|919.9|927.6|922.6|923.7|918.7|167
1665062100000|2022-10-06 13:15:00|925.2|920.2|924.3|919.3|925.4|920.4|923.4|918.4|205
1665062400000|2022-10-06 13:20:00|924.4|919.4|922.2|917.2|924.5|919.5|921.3|916.3|214
1665062700000|2022-10-06 13:25:00|922.4|917.4|923.8|918.8|924.9|919.9|922.2|917.2|209
1665063000000|2022-10-06 13:30:00|923.9|918.9|926.2|921.2|927|922|923.4|918.4|431
1665063300000|2022-10-06 13:35:00|926.3|921.3|930.6|925.6|930.6|925.6|926|921|239
1665063600000|2022-10-06 13:40:00|930.3|925.3|928.9|923.9|931.3|926.3|928.9|923.9|353
1665063900000|2022-10-06 13:45:00|928.7|923.7|924|919|929.2|924.2|923.6|918.6|348
1665064200000|2022-10-06 13:50:00|923.9|918.9|925.9|920.9|926.8|921.8|923|918|376
1665064500000|2022-10-06 13:55:00|926|921|926.5|921.5|926.8|921.8|925.5|920.5|302
1665064800000|2022-10-06 14:00:00|926.3|921.3|925.8|920.8|926.8|921.8|925|920|318
1665065100000|2022-10-06 14:05:00|925.7|920.7|922.6|917.6|926|921|921.5|916.5|405
1665065400000|2022-10-06 14:10:00|922.5|917.5|923.2|918.2|923.9|918.9|920.9|915.9|362
1665065700000|2022-10-06 14:15:00|923.3|918.3|924.1|919.1|924.7|919.7|922.5|917.5|259
1665066000000|2022-10-06 14:20:00|924.2|919.2|923.7|918.7|924.5|919.5|921.7|916.7|256
1665066300000|2022-10-06 14:25:00|923.8|918.8|922.3|917.3|925|920|921.9|916.9|267
1665066600000|2022-10-06 14:30:00|922.2|917.2|921.3|916.3|922.9|917.9|920.7|915.7|283
1665066900000|2022-10-06 14:35:00|921.6|916.6|923.7|918.7|924.1|919.1|920.9|915.9|267
1665067200000|2022-10-06 14:40:00|923.5|918.5|924.7|919.7|924.8|919.8|923.5|918.5|207
1665067500000|2022-10-06 14:45:00|924.6|919.6|924.1|919.1|924.6|919.6|922.3|917.3|226
1665067800000|2022-10-06 14:50:00|924.2|919.2|924.7|919.7|925|920|924.1|919.1|208
1665068100000|2022-10-06 14:55:00|924.8|919.8|927|922|927.4|922.4|924.3|919.3|243
1665068400000|2022-10-06 15:00:00|927.1|922.1|924.8|919.8|927.2|922.2|924.1|919.1|245
1665068700000|2022-10-06 15:05:00|924.7|919.7|925.5|920.5|926.8|921.8|924.6|919.6|190
1665069000000|2022-10-06 15:10:00|925.7|920.7|926.5|921.5|926.8|921.8|925|920|171
1665069300000|2022-10-06 15:15:00|926.4|921.4|928.5|923.5|928.9|923.9|925.5|920.5|191
1665069600000|2022-10-06 15:20:00|928.4|923.4|928|923|929.1|924.1|927.4|922.4|224
1665069900000|2022-10-06 15:25:00|928.1|923.1|929.2|924.2|929.3|924.3|927.7|922.7|118
1665070200000|2022-10-06 15:30:00|929.3|924.3|928.3|923.3|929.3|924.3|928.1|923.1|86
1665070500000|2022-10-06 15:35:00|928.4|923.4|928.3|923.3|928.7|923.7|927.4|922.4|197
1665070800000|2022-10-06 15:40:00|928.2|923.2|927.1|922.1|928.2|923.2|926.1|921.1|151
1665071100000|2022-10-06 15:45:00|927.2|922.2|927|922|927.8|922.8|926.5|921.5|167
1665071400000|2022-10-06 15:50:00|926.9|921.9|928.3|923.3|928.4|923.4|926.7|921.7|171
1665071700000|2022-10-06 15:55:00|928.5|923.5|927.7|922.7|928.5|923.5|926.3|921.3|221
1665072000000|2022-10-06 16:00:00|927.6|922.6|927.8|922.8|928.3|923.3|927.2|922.2|242
1665072300000|2022-10-06 16:05:00|927.7|922.7|926.7|921.7|927.9|922.9|926.2|921.2|146
1665072600000|2022-10-06 16:10:00|926.6|921.6|925.9|920.9|926.9|921.9|924.9|919.9|186
1665072900000|2022-10-06 16:15:00|925.8|920.8|926.5|921.5|926.8|921.8|925.6|920.6|176
1665073200000|2022-10-06 16:20:00|926.4|921.4|926.6|921.6|927.4|922.4|925.8|920.8|167
1665073500000|2022-10-06 16:25:00|926.7|921.7|927.5|922.5|927.5|922.5|926.2|921.2|104
1665073800000|2022-10-06 16:30:00|927.6|922.6|927.8|922.8|927.8|922.8|926.3|921.3|131
1665074100000|2022-10-06 16:35:00|927.9|922.9|928.3|923.3|928.4|923.4|926.9|921.9|111
1665074400000|2022-10-06 16:40:00|928.2|923.2|928.1|923.1|928.4|923.4|926.9|921.9|111
1665074700000|2022-10-06 16:45:00|928.2|923.2|927.8|922.8|928.3|923.3|927.2|922.2|157
1665075000000|2022-10-06 16:50:00|927.7|922.7|927.4|922.4|927.9|922.9|926.8|921.8|113
1665075300000|2022-10-06 16:55:00|927.5|922.5|927.3|922.3|927.8|922.8|926.9|921.9|110
1665075600000|2022-10-06 17:00:00|927.4|922.4|926.7|921.7|927.9|922.9|925.9|920.9|153
1665075900000|2022-10-06 17:05:00|926.6|921.6|927.2|922.2|927.3|922.3|926.2|921.2|105
1665076200000|2022-10-06 17:10:00|927.1|922.1|927.8|922.8|928.1|923.1|926.4|921.4|129
1665076500000|2022-10-06 17:15:00|927.9|922.9|929|924|929.4|924.4|927.7|922.7|126
1665076800000|2022-10-06 17:20:00|929.1|924.1|929.6|924.6|930|925|928.8|923.8|122
1665077100000|2022-10-06 17:25:00|929.5|924.5|930.1|925.1|930.3|925.3|929.2|924.2|116
1665077400000|2022-10-06 17:30:00|929.8|924.8|929.8|924.8|930.3|925.3|929.2|924.2|81
1665077700000|2022-10-06 17:35:00|929.9|924.9|929.8|924.8|929.9|924.9|929.4|924.4|85
1665078000000|2022-10-06 17:40:00|929.6|924.6|930.4|925.4|930.6|925.6|929.6|924.6|114
1665078300000|2022-10-06 17:45:00|930.3|925.3|931|926|931|926|929.6|924.6|91
1665078600000|2022-10-06 17:50:00|930.8|925.8|930.9|925.9|931.2|926.2|930.7|925.7|76
1665078900000|2022-10-06 17:55:00|931|926|931.2|926.2|931.4|926.4|930.8|925.8|110
1665079200000|2022-10-06 18:00:00|931.1|926.1|930.7|925.7|931.2|926.2|930.3|925.3|117
1665079500000|2022-10-06 18:05:00|930.8|925.8|930.9|925.9|931|926|930.3|925.3|116
1665079800000|2022-10-06 18:10:00|931|926|930.9|925.9|931.3|926.3|930.2|925.2|133
1665080100000|2022-10-06 18:15:00|930.8|925.8|930.3|925.3|931.1|926.1|930.2|925.2|105
1665080400000|2022-10-06 18:20:00|930.2|925.2|930.9|925.9|931.1|926.1|930.2|925.2|84
1665080700000|2022-10-06 18:25:00|931|926|930.7|925.7|931.2|926.2|930.1|925.1|95
1665081000000|2022-10-06 18:30:00|930.6|925.6|930.9|925.9|931.3|926.3|930.3|925.3|98
1665081300000|2022-10-06 18:35:00|930.8|925.8|931.1|926.1|931.5|926.5|930.7|925.7|76
1665081600000|2022-10-06 18:40:00|931.2|926.2|930.7|925.7|931.4|926.4|930.7|925.7|93
1665081900000|2022-10-06 18:45:00|930.5|925.5|929.2|924.2|930.7|925.7|929.1|924.1|118
1665082200000|2022-10-06 18:50:00|929.3|924.3|929.9|924.9|930.1|925.1|928.6|923.6|133
1665082500000|2022-10-06 18:55:00|929.8|924.8|929.2|924.2|930.3|925.3|929|924|180
1665082800000|2022-10-06 19:00:00|929.4|924.4|929.8|924.8|930|925|928.5|923.5|170
1665083100000|2022-10-06 19:05:00|929.6|924.6|929.8|924.8|930|925|929.3|924.3|150
1665083400000|2022-10-06 19:10:00|929.7|924.7|929.5|924.5|929.9|924.9|929|924|130
1665083700000|2022-10-06 19:15:00|929.7|924.7|929.7|924.7|930.1|925.1|929.5|924.5|122
1665084000000|2022-10-06 19:20:00|929.6|924.6|930|925|930.3|925.3|929.5|924.5|96
1665084300000|2022-10-06 19:25:00|930.1|925.1|930.8|925.8|930.9|925.9|929.9|924.9|130
1665084600000|2022-10-06 19:30:00|930.9|925.9|930.3|925.3|931|926|930.1|925.1|127
1665084900000|2022-10-06 19:35:00|930.2|925.2|929.7|924.7|930.6|925.6|929.5|924.5|68
1665085200000|2022-10-06 19:40:00|929.6|924.6|929.8|924.8|929.8|924.8|928.9|923.9|70
1665085500000|2022-10-06 19:45:00|929.7|924.7|929.7|924.7|930.4|925.4|929.6|924.6|133
1665085800000|2022-10-06 19:50:00|930.1|925.1|929.7|924.7|930.2|925.2|928.7|923.7|161
1665086100000|2022-10-06 19:55:00|929.8|924.8|929.3|924.3|930.4|925.4|928.6|923.6|112
1665086400000|2022-10-06 20:00:00|929.2|924.2|929.2|924.2|929.4|924.4|928.7|923.7|63
1665086700000|2022-10-06 20:05:00|929|924|928.8|923.8|929.4|924.4|928.8|923.8|41
1665087000000|2022-10-06 20:10:00|928.7|923.7|928.6|923.6|928.8|923.8|928.2|923.2|34
1665087300000|2022-10-06 20:15:00|928.7|923.7|928.7|923.7|929.3|924.3|928.6|923.6|31
1665087600000|2022-10-06 20:20:00|928.6|923.6|928.8|923.8|929.3|924.3|928.6|923.6|26
1665087900000|2022-10-06 20:25:00|928.7|923.7|928.5|923.5|928.9|923.9|928.5|923.5|31
1665088200000|2022-10-06 20:30:00|928.7|923.7|928.1|923.1|928.8|923.8|927.8|922.8|39
1665088500000|2022-10-06 20:35:00|928.2|923.2|928.3|923.3|928.7|923.7|928.2|923.2|53
1665088800000|2022-10-06 20:40:00|928.4|923.4|928.5|923.5|928.7|923.7|928.3|923.3|36
1665089100000|2022-10-06 20:45:00|928.4|923.4|928.2|923.2|928.6|923.6|927.9|922.9|40
1665089400000|2022-10-06 20:50:00|928.3|923.3|928.4|923.4|928.6|923.6|928|923|37
1665089700000|2022-10-06 20:55:00|928.2|923.2|930.6|919.6|931.4|923.4|927.9|918.5|93
1665093600000|2022-10-06 22:00:00|928.2|923.2|928|923|928.4|923.4|927.6|922.6|32
1665093900000|2022-10-06 22:05:00|927.9|922.9|927.5|922.5|928.1|923.1|927.3|922.3|66
1665094200000|2022-10-06 22:10:00|927.7|922.7|927.6|922.6|927.9|922.9|927.2|922.2|66
1665094500000|2022-10-06 22:15:00|927.9|922.9|927.9|922.9|927.9|922.9|927.4|922.4|11
1665094800000|2022-10-06 22:20:00|928|923|927.5|922.5|928.2|923.2|927.4|922.4|35
1665095100000|2022-10-06 22:25:00|927.7|922.7|927.3|922.3|927.7|922.7|927.3|922.3|9
1665095400000|2022-10-06 22:30:00|927.4|922.4|927.7|922.7|927.8|922.8|927.3|922.3|16
1665095700000|2022-10-06 22:35:00|927.8|922.8|927.8|922.8|928.1|923.1|927.7|922.7|32
1665096000000|2022-10-06 22:40:00|928|923|927.6|922.6|928.1|923.1|927.4|922.4|28
1665096300000|2022-10-06 22:45:00|927.5|922.5|927.3|922.3|927.8|922.8|927|922|26
1665096600000|2022-10-06 22:50:00|927.1|922.1|927|922|927.4|922.4|926.8|921.8|20
1665096900000|2022-10-06 22:55:00|926.9|921.9|927.1|922.1|927.3|922.3|926.6|921.6|33
1665097200000|2022-10-06 23:00:00|927.3|922.3|927.4|922.4|927.8|922.8|927.3|922.3|22
1665097500000|2022-10-06 23:05:00|927.5|922.5|927.4|922.4|927.6|922.6|927.1|922.1|26
1665097800000|2022-10-06 23:10:00|927.3|922.3|927.7|922.7|927.8|922.8|927|922|32
1665098100000|2022-10-06 23:15:00|927.5|922.5|927.4|922.4|927.7|922.7|927.3|922.3|27
1665098400000|2022-10-06 23:20:00|927.3|922.3|927.5|922.5|927.7|922.7|927.2|922.2|24
1665098700000|2022-10-06 23:25:00|927.6|922.6|927.7|922.7|928|923|927.4|922.4|19
1665099000000|2022-10-06 23:30:00|927.8|922.8|927.6|922.6|928|923|927.6|922.6|26
1665099300000|2022-10-06 23:35:00|927.7|922.7|927.3|922.3|927.7|922.7|927|922|24
1665099600000|2022-10-06 23:40:00|927.2|922.2|927.1|922.1|927.5|922.5|926.5|921.5|67
1665099900000|2022-10-06 23:45:00|927.2|922.2|925.5|920.5|927.2|922.2|925.3|920.3|69
1665100200000|2022-10-06 23:50:00|925.6|920.6|925.1|920.1|925.9|920.9|924.9|919.9|47
1665100500000|2022-10-06 23:55:00|925.2|920.2|925.2|920.2|925.5|920.5|924.9|919.9|30
1665100800000|2022-10-07 00:00:00|925.3|920.3|925.6|920.6|926.6|921.6|924.9|919.9|126
1665101100000|2022-10-07 00:05:00|925.4|920.4|926.2|921.2|926.4|921.4|925.1|920.1|63
1665101400000|2022-10-07 00:10:00|926.1|921.1|925.4|920.4|926.3|921.3|925.1|920.1|60
1665101700000|2022-10-07 00:15:00|925.3|920.3|926.3|921.3|926.5|921.5|925.3|920.3|37
1665102000000|2022-10-07 00:20:00|926.5|921.5|926.7|921.7|927.2|922.2|926.4|921.4|47
1665102300000|2022-10-07 00:25:00|927.1|922.1|926.3|921.3|927.3|922.3|926.3|921.3|62
1665102600000|2022-10-07 00:30:00|926.4|921.4|925.8|920.8|927.1|922.1|925.8|920.8|47
1665102900000|2022-10-07 00:35:00|925.7|920.7|925.7|920.7|926.5|921.5|925.2|920.2|63
1665103200000|2022-10-07 00:40:00|925.8|920.8|924.1|919.1|926|921|923.9|918.9|71
1665103500000|2022-10-07 00:45:00|924.4|919.4|923.9|918.9|924.4|919.4|923.5|918.5|64
1665103800000|2022-10-07 00:50:00|924|919|925|920|925.6|920.6|924|919|72
1665104100000|2022-10-07 00:55:00|925.1|920.1|923.7|918.7|925.1|920.1|923.6|918.6|85
1665104400000|2022-10-07 01:00:00|923.8|918.8|924|919|924.3|919.3|923.4|918.4|70
1665104700000|2022-10-07 01:05:00|924.1|919.1|925.3|920.3|925.3|920.3|923.5|918.5|54
1665105000000|2022-10-07 01:10:00|925.5|920.5|924.6|919.6|925.5|920.5|924.5|919.5|63
1665105300000|2022-10-07 01:15:00|925|920|924.6|919.6|925|920|923.8|918.8|99
1665105600000|2022-10-07 01:20:00|924.3|919.3|924.7|919.7|925.1|920.1|924.1|919.1|82
1665105900000|2022-10-07 01:25:00|924.8|919.8|925.8|920.8|926.1|921.1|924.8|919.8|90
1665106200000|2022-10-07 01:30:00|925.7|920.7|924.9|919.9|925.8|920.8|924.4|919.4|87
1665106500000|2022-10-07 01:35:00|925|920|926.7|921.7|926.7|921.7|924.9|919.9|98
1665106800000|2022-10-07 01:40:00|926.6|921.6|926.8|921.8|927|922|926.3|921.3|52
1665107100000|2022-10-07 01:45:00|926.9|921.9|926.5|921.5|927.3|922.3|926.5|921.5|44
1665107400000|2022-10-07 01:50:00|926.6|921.6|926.6|921.6|926.7|921.7|926.1|921.1|38
1665107700000|2022-10-07 01:55:00|926.7|921.7|927.2|922.2|927.3|922.3|926.2|921.2|39
1665108000000|2022-10-07 02:00:00|927.1|922.1|926.7|921.7|927.3|922.3|926.6|921.6|26
1665108300000|2022-10-07 02:05:00|926.8|921.8|926.6|921.6|927.4|922.4|926.5|921.5|48
1665108600000|2022-10-07 02:10:00|926.7|921.7|927|922|927.3|922.3|926.6|921.6|36
1665108900000|2022-10-07 02:15:00|927.1|922.1|927|922|928.1|923.1|926.5|921.5|42
1665109200000|2022-10-07 02:20:00|927.1|922.1|926.6|921.6|927.1|922.1|926.5|921.5|26
1665109500000|2022-10-07 02:25:00|926.5|921.5|925.9|920.9|926.9|921.9|925.8|920.8|56
1665109800000|2022-10-07 02:30:00|926.2|921.2|925.8|920.8|926.4|921.4|925.7|920.7|32
1665110100000|2022-10-07 02:35:00|926|921|926.6|921.6|926.9|921.9|925.5|920.5|39
1665110400000|2022-10-07 02:40:00|926.8|921.8|927.2|922.2|927.2|922.2|926.4|921.4|49
1665110700000|2022-10-07 02:45:00|927.1|922.1|928.6|923.6|929.4|924.4|926.7|921.7|84
1665111000000|2022-10-07 02:50:00|928.7|923.7|928.9|923.9|929.6|924.6|928.1|923.1|45
1665111300000|2022-10-07 02:55:00|928.7|923.7|927.8|922.8|928.9|923.9|927.8|922.8|37
1665111600000|2022-10-07 03:00:00|927.9|922.9|928.9|923.9|929.5|924.5|927.9|922.9|71
1665111900000|2022-10-07 03:05:00|929|924|927.8|922.8|929.5|924.5|927.8|922.8|47
1665112200000|2022-10-07 03:10:00|927.9|922.9|928.3|923.3|929.3|924.3|927.8|922.8|82
1665112500000|2022-10-07 03:15:00|928.2|923.2|928.4|923.4|928.9|923.9|928.2|923.2|55
1665112800000|2022-10-07 03:20:00|928.7|923.7|928.3|923.3|929.2|924.2|928.3|923.3|66
1665113100000|2022-10-07 03:25:00|928.2|923.2|927.3|922.3|928.9|923.9|927.2|922.2|76
1665113400000|2022-10-07 03:30:00|927.4|922.4|926.6|921.6|927.4|922.4|926.5|921.5|62
1665113700000|2022-10-07 03:35:00|926.8|921.8|927.2|922.2|927.4|922.4|926.7|921.7|59
1665114000000|2022-10-07 03:40:00|927.5|922.5|927.6|922.6|927.9|922.9|927.3|922.3|59
1665114300000|2022-10-07 03:45:00|927.4|922.4|926.7|921.7|927.8|922.8|926.7|921.7|40
1665114600000|2022-10-07 03:50:00|926.8|921.8|927.3|922.3|927.5|922.5|926.8|921.8|44
1665114900000|2022-10-07 03:55:00|927.4|922.4|926.8|921.8|927.5|922.5|926.8|921.8|29
1665115200000|2022-10-07 04:00:00|927|922|926.9|921.9|927.3|922.3|926.3|921.3|42
1665115500000|2022-10-07 04:05:00|927|922|927.6|922.6|928|923|927|922|37
1665115800000|2022-10-07 04:10:00|927.5|922.5|927.5|922.5|927.7|922.7|927.2|922.2|22
1665116100000|2022-10-07 04:15:00|927.8|922.8|927.7|922.7|928|923|927.5|922.5|20
1665116400000|2022-10-07 04:20:00|927.8|922.8|927.8|922.8|928.4|923.4|927.5|922.5|26
1665116700000|2022-10-07 04:25:00|927.9|922.9|927.8|922.8|927.9|922.9|927.2|922.2|30
1665117000000|2022-10-07 04:30:00|927.9|922.9|927.2|922.2|928.2|923.2|926.9|921.9|52
1665117300000|2022-10-07 04:35:00|927|922|925.6|920.6|927|922|925.6|920.6|66
1665117600000|2022-10-07 04:40:00|925.7|920.7|926.3|921.3|926.3|921.3|925.4|920.4|50
1665117900000|2022-10-07 04:45:00|926.2|921.2|925.8|920.8|926.3|921.3|925.7|920.7|54
1665118200000|2022-10-07 04:50:00|925.9|920.9|925.6|920.6|926|921|925.3|920.3|23
1665118500000|2022-10-07 04:55:00|926|921|924.9|919.9|926|921|924.8|919.8|37
1665118800000|2022-10-07 05:00:00|925.2|920.2|925.7|920.7|926.1|921.1|924.9|919.9|75
1665119100000|2022-10-07 05:05:00|925.6|920.6|925.9|920.9|926.2|921.2|925.3|920.3|43
1665119400000|2022-10-07 05:10:00|925.8|920.8|926|921|926.7|921.7|925.7|920.7|59
1665119700000|2022-10-07 05:15:00|926.1|921.1|926.3|921.3|926.5|921.5|926|921|54
1665120000000|2022-10-07 05:20:00|926.4|921.4|926.9|921.9|926.9|921.9|926|921|41
1665120300000|2022-10-07 05:25:00|926.8|921.8|926.8|921.8|926.9|921.9|926|921|64
1665120600000|2022-10-07 05:30:00|926.7|921.7|927|922|927.4|922.4|926.5|921.5|71
1665120900000|2022-10-07 05:35:00|927.1|922.1|928.1|923.1|928.2|923.2|927|922|55
1665121200000|2022-10-07 05:40:00|928|923|928.6|923.6|928.9|923.9|927.9|922.9|56
1665121500000|2022-10-07 05:45:00|928.5|923.5|929.1|924.1|929.7|924.7|928.5|923.5|72
1665121800000|2022-10-07 05:50:00|929|924|929.7|924.7|929.7|924.7|929|924|58
1665122100000|2022-10-07 05:55:00|929.6|924.6|930.9|925.9|931.4|926.4|929.5|924.5|70
1665122400000|2022-10-07 06:00:00|930.8|925.8|930.5|925.5|931|926|930.1|925.1|83
1665122700000|2022-10-07 06:05:00|930.6|925.6|931.9|926.9|932.5|927.5|930.4|925.4|148
1665123000000|2022-10-07 06:10:00|932|927|932.1|927.1|933|928|931.8|926.8|93
1665123300000|2022-10-07 06:15:00|932.2|927.2|931.7|926.7|932.7|927.7|931.2|926.2|196
1665123600000|2022-10-07 06:20:00|931.9|926.9|930.1|925.1|932.5|927.5|929.8|924.8|198
1665123900000|2022-10-07 06:25:00|929.9|924.9|927.3|922.3|930.1|925.1|926.4|921.4|270
1665124200000|2022-10-07 06:30:00|927.2|922.2|927.7|922.7|928.9|923.9|927.2|922.2|197
1665124500000|2022-10-07 06:35:00|927.8|922.8|926.7|921.7|927.8|922.8|926.3|921.3|192
1665124800000|2022-10-07 06:40:00|926.6|921.6|927.3|922.3|927.7|922.7|926.3|921.3|179
1665125100000|2022-10-07 06:45:00|927.2|922.2|926.7|921.7|927.5|922.5|926|921|188
1665125400000|2022-10-07 06:50:00|926.8|921.8|927.2|922.2|927.8|922.8|926.8|921.8|127
1665125700000|2022-10-07 06:55:00|927.3|922.3|927|922|927.7|922.7|926.1|921.1|198
1665126000000|2022-10-07 07:00:00|927.1|922.1|930.3|925.3|930.3|925.3|926.9|921.9|203
1665126300000|2022-10-07 07:05:00|930.4|925.4|930.4|925.4|930.8|925.8|929.7|924.7|144
1665126600000|2022-10-07 07:10:00|930.2|925.2|929.9|924.9|930.8|925.8|929.3|924.3|100
1665126900000|2022-10-07 07:15:00|929.8|924.8|929.8|924.8|930.3|925.3|928.7|923.7|129
1665127200000|2022-10-07 07:20:00|929.9|924.9|930.7|925.7|930.8|925.8|929.5|924.5|138
1665127500000|2022-10-07 07:25:00|930.8|925.8|930|925|931.3|926.3|929.4|924.4|142
1665127800000|2022-10-07 07:30:00|930.1|925.1|929.8|924.8|930.2|925.2|929|924|155
1665128100000|2022-10-07 07:35:00|929.9|924.9|932.2|927.2|932.3|927.3|929.8|924.8|156
1665128400000|2022-10-07 07:40:00|932.1|927.1|931.2|926.2|932.6|927.6|931.1|926.1|168
1665128700000|2022-10-07 07:45:00|931.4|926.4|931|926|931.5|926.5|930|925|132
1665129000000|2022-10-07 07:50:00|931.1|926.1|931.5|926.5|931.8|926.8|930.3|925.3|103
1665129300000|2022-10-07 07:55:00|931.6|926.6|929.8|924.8|931.9|926.9|929.6|924.6|135
1665129600000|2022-10-07 08:00:00|929.7|924.7|930.6|925.6|930.8|925.8|929.1|924.1|141
1665129900000|2022-10-07 08:05:00|930.5|925.5|932|927|932|927|930|925|97
1665130200000|2022-10-07 08:10:00|932.2|927.2|932.4|927.4|933.3|928.3|931.7|926.7|95
1665130500000|2022-10-07 08:15:00|932.3|927.3|932.4|927.4|933.1|928.1|932.3|927.3|185
1665130800000|2022-10-07 08:20:00|932.5|927.5|933|928|933.2|928.2|932|927|133
1665131100000|2022-10-07 08:25:00|932.9|927.9|932.6|927.6|933.1|928.1|932.4|927.4|151
1665131400000|2022-10-07 08:30:00|932.5|927.5|933.1|928.1|933.2|928.2|932.4|927.4|120
1665131700000|2022-10-07 08:35:00|933|928|933.9|928.9|934.7|929.7|932.8|927.8|132
1665132000000|2022-10-07 08:40:00|933.8|928.8|934.2|929.2|934.7|929.7|933.8|928.8|115
1665132300000|2022-10-07 08:45:00|934.3|929.3|934.9|929.9|935.1|930.1|934|929|80
1665132600000|2022-10-07 08:50:00|935|930|935.1|930.1|936|931|934.5|929.5|101
1665132900000|2022-10-07 08:55:00|935.2|930.2|935.7|930.7|936.4|931.4|935.2|930.2|92
1665133200000|2022-10-07 09:00:00|935.6|930.6|936|931|936.8|931.8|935.4|930.4|77
1665133500000|2022-10-07 09:05:00|936.1|931.1|935.4|930.4|936.1|931.1|935.2|930.2|54
1665133800000|2022-10-07 09:10:00|935.5|930.5|935.4|930.4|935.5|930.5|934.1|929.1|92
1665134100000|2022-10-07 09:15:00|935.5|930.5|935.5|930.5|936.2|931.2|935.4|930.4|90
1665134400000|2022-10-07 09:20:00|935.7|930.7|935.4|930.4|935.9|930.9|934.9|929.9|68
1665134700000|2022-10-07 09:25:00|935.5|930.5|934.9|929.9|935.6|930.6|934.2|929.2|127
1665135000000|2022-10-07 09:30:00|934.8|929.8|934.8|929.8|934.9|929.9|933.8|928.8|85
1665135300000|2022-10-07 09:35:00|934.6|929.6|935|930|935.3|930.3|933.9|928.9|60
1665135600000|2022-10-07 09:40:00|934.9|929.9|934.3|929.3|935|930|934|929|86
1665135900000|2022-10-07 09:45:00|934.2|929.2|933.2|928.2|934.2|929.2|933.1|928.1|90
1665136200000|2022-10-07 09:50:00|933.3|928.3|934.7|929.7|934.8|929.8|933|928|71
1665136500000|2022-10-07 09:55:00|934.8|929.8|936|931|936|931|934.4|929.4|49
1665136800000|2022-10-07 10:00:00|936.1|931.1|934.8|929.8|936.9|931.9|934.8|929.8|89
1665137100000|2022-10-07 10:05:00|934.9|929.9|934.6|929.6|935.9|930.9|934.4|929.4|76
1665137400000|2022-10-07 10:10:00|934.7|929.7|933.9|928.9|934.8|929.8|933.9|928.9|84
1665137700000|2022-10-07 10:15:00|934|929|931.9|926.9|934.1|929.1|931.8|926.8|24
1665138000000|2022-10-07 10:20:00|932|927|931.3|926.3|932.1|927.1|931.2|926.2|31
1665138300000|2022-10-07 10:25:00|931|926|930.8|925.8|931.7|926.7|930.8|925.8|35
1665138600000|2022-10-07 10:30:00|930.7|925.7|931.6|926.6|931.8|926.8|930.5|925.5|56
1665138900000|2022-10-07 10:35:00|931.7|926.7|931.9|926.9|932.1|927.1|931.5|926.5|35
1665139200000|2022-10-07 10:40:00|932|927|931.8|926.8|932|927|931.7|926.7|35
1665139500000|2022-10-07 10:45:00|931.9|926.9|932.1|927.1|932.2|927.2|931.9|926.9|47
1665139800000|2022-10-07 10:50:00|932.2|927.2|931.8|926.8|932.2|927.2|931.7|926.7|41
1665140100000|2022-10-07 10:55:00|931.9|926.9|932.1|927.1|932.2|927.2|931.7|926.7|36
1665140400000|2022-10-07 11:00:00|932.2|927.2|933.2|928.2|933.2|928.2|932|927|18
1665140700000|2022-10-07 11:05:00|933.1|928.1|933.2|928.2|933.6|928.6|933|928|33
1665141000000|2022-10-07 11:10:00|933.3|928.3|933|928|934.1|929.1|933|928|58
1665141300000|2022-10-07 11:15:00|933.1|928.1|933.9|928.9|934.1|929.1|933|928|47
1665141600000|2022-10-07 11:20:00|933.8|928.8|932.4|927.4|933.8|928.8|932.4|927.4|44
1665141900000|2022-10-07 11:25:00|932.3|927.3|932|927|932.3|927.3|931.8|926.8|43
1665142200000|2022-10-07 11:30:00|932.1|927.1|933.9|928.9|934.1|929.1|931.9|926.9|95
1665142500000|2022-10-07 11:35:00|934|929|932.2|927.2|934.2|929.2|932|927|88
1665142800000|2022-10-07 11:40:00|932.1|927.1|932.6|927.6|932.8|927.8|931.7|926.7|62
1665143100000|2022-10-07 11:45:00|932.7|927.7|933.9|928.9|934|929|932.6|927.6|58
1665143400000|2022-10-07 11:50:00|933.8|928.8|934.3|929.3|935.1|930.1|933.1|928.1|46
1665143700000|2022-10-07 11:55:00|934.1|929.1|935.2|930.2|935.3|930.3|933.6|928.6|27
1665144000000|2022-10-07 12:00:00|935.6|930.6|938.3|933.3|938.8|933.8|935.5|930.5|212
1665144300000|2022-10-07 12:05:00|938|933|939.2|934.2|939.3|934.3|937.9|932.9|241
1665144600000|2022-10-07 12:10:00|939.1|934.1|938.5|933.5|940.8|935.8|938.2|933.2|128
1665144900000|2022-10-07 12:15:00|938.3|933.3|939.7|934.7|940.3|935.3|938.1|933.1|133
1665145200000|2022-10-07 12:20:00|939.9|934.9|940|935|941.6|936.6|939.6|934.6|180
1665145500000|2022-10-07 12:25:00|940.1|935.1|940.3|929.3|940.9|935.7|938.9|927.9|190
1665145800000|2022-10-07 12:30:00|940.4|929.4|937.7|932.7|940.4|933.2|930.3|924.2|959
1665146100000|2022-10-07 12:35:00|937.6|932.6|934.9|929.9|940|935|932.1|927.1|753
1665146400000|2022-10-07 12:40:00|934.7|929.7|933.3|928.3|935.7|930.7|932.5|927.5|573
1665146700000|2022-10-07 12:45:00|933.2|928.2|928.9|923.9|933.3|928.3|928.9|923.9|615
1665147000000|2022-10-07 12:50:00|928.7|923.7|929.8|924.8|931.5|926.5|924.8|919.8|651
1665147300000|2022-10-07 12:55:00|929.9|924.9|933.8|928.8|935.6|930.6|929.3|924.3|485
1665147600000|2022-10-07 13:00:00|933.9|928.9|934|929|937|932|932.7|927.7|436
1665147900000|2022-10-07 13:05:00|933.8|928.8|933.3|928.3|934|929|931.1|926.1|399
1665148200000|2022-10-07 13:10:00|933.1|928.1|936.6|931.6|937.7|932.7|932.7|927.7|424
1665148500000|2022-10-07 13:15:00|936.5|931.5|937.9|932.9|939.2|934.2|935.5|930.5|360
1665148800000|2022-10-07 13:20:00|937.8|932.8|934.6|929.6|937.9|932.9|934.3|929.3|247
1665149100000|2022-10-07 13:25:00|934.3|929.3|935.6|930.6|935.7|930.7|933.8|928.8|242
1665149400000|2022-10-07 13:30:00|935.7|930.7|935.6|930.6|936.5|931.5|932.1|927.1|457
1665149700000|2022-10-07 13:35:00|935.4|930.4|935.9|930.9|937.4|932.4|934.3|929.3|391
1665150000000|2022-10-07 13:40:00|935.8|930.8|933.4|928.4|937.6|932.6|932.8|927.8|383
1665150300000|2022-10-07 13:45:00|933.3|928.3|929.6|924.6|933.9|928.9|928.9|923.9|428
1665150600000|2022-10-07 13:50:00|929.7|924.7|927.7|922.7|929.8|924.8|927.3|922.3|397
1665150900000|2022-10-07 13:55:00|927.6|922.6|929.4|924.4|930.7|925.7|927.2|922.2|344
1665151200000|2022-10-07 14:00:00|929.5|924.5|926.6|921.6|929.5|924.5|925.7|920.7|318
1665151500000|2022-10-07 14:05:00|926.5|921.5|927.2|922.2|928.9|923.9|925.8|920.8|327
1665151800000|2022-10-07 14:10:00|927.3|922.3|928.2|923.2|929.7|924.7|927.2|922.2|335
1665152100000|2022-10-07 14:15:00|928.3|923.3|930|925|930.5|925.5|927.4|922.4|361
1665152400000|2022-10-07 14:20:00|929.9|924.9|932|927|932.6|927.6|929.1|924.1|343
1665152700000|2022-10-07 14:25:00|932.1|927.1|929.9|924.9|932.6|927.6|929.6|924.6|267
1665153000000|2022-10-07 14:30:00|929.7|924.7|927.9|922.9|930|925|927.5|922.5|294
1665153300000|2022-10-07 14:35:00|927.6|922.6|927.8|922.8|928.6|923.6|926.5|921.5|297
1665153600000|2022-10-07 14:40:00|927.6|922.6|930.4|925.4|930.7|925.7|927.6|922.6|342
1665153900000|2022-10-07 14:45:00|930.5|925.5|933.2|928.2|934.4|929.4|930.2|925.2|376
1665154200000|2022-10-07 14:50:00|933|928|931.1|926.1|933|928|930.3|925.3|270
1665154500000|2022-10-07 14:55:00|931|926|930.6|925.6|931.5|926.5|930|925|220
1665154800000|2022-10-07 15:00:00|930.8|925.8|931.5|926.5|932.5|927.5|930.8|925.8|171
1665155100000|2022-10-07 15:05:00|931.4|926.4|929|924|932.1|927.1|928.9|923.9|224
1665155400000|2022-10-07 15:10:00|928.9|923.9|928.7|923.7|930.5|925.5|927.8|922.8|254
1665155700000|2022-10-07 15:15:00|928.8|923.8|926.7|921.7|929|924|926.7|921.7|234
1665156000000|2022-10-07 15:20:00|926.8|921.8|924.5|919.5|926.8|921.8|923.2|918.2|203
1665156300000|2022-10-07 15:25:00|924.4|919.4|924.9|919.9|925.4|920.4|923.8|918.8|200
1665156600000|2022-10-07 15:30:00|925.4|920.4|924.9|919.9|925.5|920.5|922.4|917.4|220
1665156900000|2022-10-07 15:35:00|924.8|919.8|926.6|921.6|926.7|921.7|924.7|919.7|188
1665157200000|2022-10-07 15:40:00|926.7|921.7|929.4|924.4|929.7|924.7|926.6|921.6|221
1665157500000|2022-10-07 15:45:00|929.3|924.3|928.3|923.3|929.4|924.4|928|923|159
1665157800000|2022-10-07 15:50:00|928.4|923.4|928.4|923.4|929.3|924.3|927.7|922.7|176
1665158100000|2022-10-07 15:55:00|928.3|923.3|927.8|922.8|928.9|923.9|926.1|921.1|166
1665158400000|2022-10-07 16:00:00|927.9|922.9|926.3|921.3|928|923|925.7|920.7|185
1665158700000|2022-10-07 16:05:00|926.4|921.4|924.8|919.8|926.7|921.7|924.6|919.6|194
1665159000000|2022-10-07 16:10:00|924.9|919.9|924.7|919.7|926.6|921.6|924.7|919.7|173
1665159300000|2022-10-07 16:15:00|924.9|919.9|925.9|920.9|926.2|921.2|924.8|919.8|163
1665159600000|2022-10-07 16:20:00|925.8|920.8|923.5|918.5|925.8|920.8|923.5|918.5|196
1665159900000|2022-10-07 16:25:00|923.6|918.6|923.9|918.9|924|919|923.3|918.3|135
1665160200000|2022-10-07 16:30:00|923.8|918.8|923.2|918.2|924|919|923|918|132
1665160500000|2022-10-07 16:35:00|923.1|918.1|923.6|918.6|923.7|918.7|922.4|917.4|145
1665160800000|2022-10-07 16:40:00|923.5|918.5|922.4|917.4|923.7|918.7|922.1|917.1|92
1665161100000|2022-10-07 16:45:00|922.5|917.5|921.8|916.8|922.7|917.7|921.6|916.6|92
1665161400000|2022-10-07 16:50:00|921.7|916.7|922.1|917.1|922.4|917.4|921.6|916.6|83
1665161700000|2022-10-07 16:55:00|922.2|917.2|922.1|917.1|923.3|918.3|921.9|916.9|120
1665162000000|2022-10-07 17:00:00|922|917|921.7|916.7|922.2|917.2|921.5|916.5|80
1665162300000|2022-10-07 17:05:00|921.8|916.8|921.7|916.7|922.3|917.3|921.6|916.6|64
1665162600000|2022-10-07 17:10:00|921.8|916.8|922.9|917.9|922.9|917.9|921.8|916.8|55
1665162900000|2022-10-07 17:15:00|922.8|917.8|922.9|917.9|923|918|922.5|917.5|86
1665163200000|2022-10-07 17:20:00|922.8|917.8|922|917|922.9|917.9|921.9|916.9|96
1665163500000|2022-10-07 17:25:00|922.1|917.1|922.5|917.5|923.2|918.2|922|917|78
1665163800000|2022-10-07 17:30:00|922.4|917.4|922.4|917.4|922.9|917.9|922|917|116
1665164100000|2022-10-07 17:35:00|922.3|917.3|922.4|917.4|922.7|917.7|922|917|88
1665164400000|2022-10-07 17:40:00|922.3|917.3|922.7|917.7|923.2|918.2|922.1|917.1|103
1665164700000|2022-10-07 17:45:00|922.6|917.6|922.6|917.6|922.8|917.8|922.2|917.2|77
1665165000000|2022-10-07 17:50:00|922.5|917.5|922.3|917.3|922.8|917.8|922.1|917.1|79
1665165300000|2022-10-07 17:55:00|922.4|917.4|921.7|916.7|922.9|917.9|921.6|916.6|79
1665165600000|2022-10-07 18:00:00|921.6|916.6|921|916|921.9|916.9|920.7|915.7|55
1665165900000|2022-10-07 18:05:00|920.9|915.9|921.7|916.7|921.9|916.9|920.8|915.8|100
1665166200000|2022-10-07 18:10:00|921.6|916.6|922.2|917.2|922.6|917.6|921.6|916.6|108
1665166500000|2022-10-07 18:15:00|922.3|917.3|922|917|922.4|917.4|921.8|916.8|106
1665166800000|2022-10-07 18:20:00|922.1|917.1|921.3|916.3|922.2|917.2|921|916|86
1665167100000|2022-10-07 18:25:00|921.4|916.4|921.3|916.3|921.7|916.7|920.9|915.9|108
1665167400000|2022-10-07 18:30:00|921.1|916.1|921.1|916.1|921.5|916.5|920.2|915.2|101
1665167700000|2022-10-07 18:35:00|921|916|921.6|916.6|921.9|916.9|920.9|915.9|101
1665168000000|2022-10-07 18:40:00|921.5|916.5|921|916|921.8|916.8|921|916|42
1665168300000|2022-10-07 18:45:00|921.2|916.2|921.1|916.1|921.2|916.2|920.9|915.9|35
1665168600000|2022-10-07 18:50:00|921.2|916.2|921.2|916.2|921.2|916.2|920.5|915.5|62
1665168900000|2022-10-07 18:55:00|921.1|916.1|920.6|915.6|921.1|916.1|920.4|915.4|60
1665169200000|2022-10-07 19:00:00|920.5|915.5|920.6|915.6|920.9|915.9|920.4|915.4|75
1665169500000|2022-10-07 19:05:00|920.7|915.7|920.4|915.4|921.1|916.1|920.2|915.2|84
1665169800000|2022-10-07 19:10:00|920.3|915.3|919.4|914.4|920.7|915.7|919.4|914.4|69
1665170100000|2022-10-07 19:15:00|919.2|914.2|918.1|913.1|919.8|914.8|917.8|912.8|85
1665170400000|2022-10-07 19:20:00|918|913|917.5|912.5|918.3|913.3|917.1|912.1|97
1665170700000|2022-10-07 19:25:00|917.3|912.3|917.1|912.1|917.4|912.4|916.9|911.9|93
1665171000000|2022-10-07 19:30:00|917.2|912.2|917|912|917.2|912.2|916.2|911.2|98
1665171300000|2022-10-07 19:35:00|916.9|911.9|917.8|912.8|918.1|913.1|916.6|911.6|122
1665171600000|2022-10-07 19:40:00|917.7|912.7|917.9|912.9|918.4|913.4|917.3|912.3|125
1665171900000|2022-10-07 19:45:00|917.8|912.8|916.7|911.7|917.9|912.9|916.6|911.6|96
1665172200000|2022-10-07 19:50:00|916.9|911.9|917.8|912.8|918.4|913.4|916.8|911.8|167
1665172500000|2022-10-07 19:55:00|917.6|912.6|917.8|912.8|918.5|913.5|917.5|912.5|113
1665172800000|2022-10-07 20:00:00|918.3|913.3|918.3|913.3|918.5|913.5|917.4|912.4|82
1665173100000|2022-10-07 20:05:00|918.2|913.2|918.4|913.4|918.5|913.5|917.9|912.9|103
1665173400000|2022-10-07 20:10:00|918.2|913.2|917.9|912.9|918.6|913.6|917.8|912.8|63
1665173700000|2022-10-07 20:15:00|917.8|912.8|917.6|912.6|918.1|913.1|917.6|912.6|46
1665174000000|2022-10-07 20:20:00|917.7|912.7|917.7|912.7|918|913|917.5|912.5|37
1665174300000|2022-10-07 20:25:00|917.6|912.6|917.8|912.8|917.9|912.9|917.4|912.4|32
1665174600000|2022-10-07 20:30:00|917.7|912.7|917.9|912.9|917.9|912.9|917.7|912.7|36
1665174900000|2022-10-07 20:35:00|918.1|913.1|918|913|918.1|913.1|917.7|912.7|12
1665175200000|2022-10-07 20:40:00|917.8|912.8|917.8|912.8|918.1|913.1|917.6|912.6|21
1665175500000|2022-10-07 20:45:00|917.7|912.7|918.7|913.7|918.8|913.8|917.4|912.4|23
1665175800000|2022-10-07 20:50:00|918.6|913.6|921.6|910.6|921.7|913.6|917.2|910.6|10
1665176100000|2022-10-07 20:55:00|921.8|910.8|921.2|910.2|922.8|911.8|921.2|910.2|10
1665352800000|2022-10-09 22:00:00|917.6|912.6|915.2|910.2|918.4|913.4|914.3|909.3|196
1665353100000|2022-10-09 22:05:00|915.3|910.3|917.4|912.4|917.7|912.7|914.6|909.6|126
1665353400000|2022-10-09 22:10:00|917.3|912.3|916.7|911.7|917.7|912.7|915.8|910.8|87
1665353700000|2022-10-09 22:15:00|916.6|911.6|916|911|917.3|912.3|915.9|910.9|71
1665354000000|2022-10-09 22:20:00|915.6|910.6|915.3|910.3|916.6|911.6|915.3|910.3|85
1665354300000|2022-10-09 22:25:00|915.2|910.2|915.1|910.1|915.5|910.5|914|909|114
1665354600000|2022-10-09 22:30:00|915.2|910.2|914.7|909.7|915.6|910.6|913.9|908.9|98
1665354900000|2022-10-09 22:35:00|914.8|909.8|915|910|916|911|914.7|909.7|56
1665355200000|2022-10-09 22:40:00|914.9|909.9|914.4|909.4|915.6|910.6|914.4|909.4|49
1665355500000|2022-10-09 22:45:00|914.6|909.6|915|910|915.5|910.5|914.6|909.6|67
1665355800000|2022-10-09 22:50:00|915.1|910.1|914.7|909.7|915.1|910.1|914.4|909.4|50
1665356100000|2022-10-09 22:55:00|914.6|909.6|914.3|909.3|915.1|910.1|914.3|909.3|77
1665356400000|2022-10-09 23:00:00|914.7|909.7|914.2|909.2|915.2|910.2|913.1|908.1|89
1665356700000|2022-10-09 23:05:00|914.1|909.1|915|910|915.2|910.2|913.9|908.9|75
1665357000000|2022-10-09 23:10:00|915.4|910.4|914.9|909.9|915.6|910.6|914.4|909.4|80
1665357300000|2022-10-09 23:15:00|915.1|910.1|914.9|909.9|915.5|910.5|914.7|909.7|30
1665357600000|2022-10-09 23:20:00|915|910|915.3|910.3|916.1|911.1|914.8|909.8|52
1665357900000|2022-10-09 23:25:00|915.4|910.4|914.8|909.8|915.5|910.5|914.7|909.7|68
1665358200000|2022-10-09 23:30:00|914.7|909.7|914.8|909.8|915.5|910.5|913.9|908.9|82
1665358500000|2022-10-09 23:35:00|914.7|909.7|915.5|910.5|916.1|911.1|914.5|909.5|53
1665358800000|2022-10-09 23:40:00|915.3|910.3|915.5|910.5|915.8|910.8|915.2|910.2|70
1665359100000|2022-10-09 23:45:00|915.6|910.6|915.9|910.9|916.9|911.9|915.2|910.2|72
1665359400000|2022-10-09 23:50:00|916|911|916.1|911.1|916.6|911.6|915.9|910.9|79
1665359700000|2022-10-09 23:55:00|916.6|911.6|916.4|911.4|916.9|911.9|916.1|911.1|49
1665360000000|2022-10-10 00:00:00|916.8|911.8|916.4|911.4|917.2|912.2|915.6|910.6|145
1665360300000|2022-10-10 00:05:00|916.3|911.3|914.3|909.3|917.1|912.1|913.4|908.4|121
1665360600000|2022-10-10 00:10:00|914.5|909.5|914.5|909.5|914.7|909.7|912.9|907.9|96
1665360900000|2022-10-10 00:15:00|914.7|909.7|913.9|908.9|915.6|910.6|913.8|908.8|124
1665361200000|2022-10-10 00:20:00|914|909|913.9|908.9|915.2|910.2|913.8|908.8|153
1665361500000|2022-10-10 00:25:00|913.8|908.8|914|909|914.3|909.3|913.3|908.3|127
1665361800000|2022-10-10 00:30:00|913.9|908.9|913.5|908.5|914.3|909.3|913.4|908.4|102
1665362100000|2022-10-10 00:35:00|913.6|908.6|914.3|909.3|914.5|909.5|913.5|908.5|74
1665362400000|2022-10-10 00:40:00|914.5|909.5|914.9|909.9|915.9|910.9|914.2|909.2|124
1665362700000|2022-10-10 00:45:00|914.8|909.8|914.7|909.7|915.1|910.1|914.2|909.2|34
1665363000000|2022-10-10 00:50:00|914.5|909.5|914.4|909.4|915.3|910.3|914.4|909.4|72
1665363300000|2022-10-10 00:55:00|914.5|909.5|913.4|908.4|914.7|909.7|912.4|907.4|166
1665363600000|2022-10-10 01:00:00|913.6|908.6|912.5|907.5|913.7|908.7|911.6|906.6|294
1665363900000|2022-10-10 01:05:00|912.4|907.4|912.1|907.1|913|908|911.5|906.5|216
1665364200000|2022-10-10 01:10:00|912.3|907.3|912.6|907.6|912.8|907.8|912.1|907.1|97
1665364500000|2022-10-10 01:15:00|912.7|907.7|911.9|906.9|913.1|908.1|911.8|906.8|122
1665364800000|2022-10-10 01:20:00|911.8|906.8|911.9|906.9|912.6|907.6|911.8|906.8|45
1665365100000|2022-10-10 01:25:00|912|907|912.4|907.4|912.4|907.4|911.6|906.6|65
1665365400000|2022-10-10 01:30:00|912.1|907.1|913.4|908.4|914.1|909.1|911.9|906.9|106
1665365700000|2022-10-10 01:35:00|913.5|908.5|914.1|909.1|914.8|909.8|913.5|908.5|114
1665366000000|2022-10-10 01:40:00|914|909|914.9|909.9|915|910|913.9|908.9|83
1665366300000|2022-10-10 01:45:00|915.1|910.1|915.1|910.1|915.6|910.6|914.7|909.7|40
1665366600000|2022-10-10 01:50:00|915|910|915|910|916.4|911.4|914.8|909.8|79
1665366900000|2022-10-10 01:55:00|915.1|910.1|914.8|909.8|915.3|910.3|914.2|909.2|55
1665367200000|2022-10-10 02:00:00|914.9|909.9|914.4|909.4|914.9|909.9|914|909|43
1665367500000|2022-10-10 02:05:00|914.3|909.3|914|909|914.3|909.3|913.6|908.6|35
1665367800000|2022-10-10 02:10:00|913.8|908.8|913.7|908.7|914.2|909.2|913.5|908.5|57
1665368100000|2022-10-10 02:15:00|913.6|908.6|914.3|909.3|914.8|909.8|913.5|908.5|60
1665368400000|2022-10-10 02:20:00|914.1|909.1|913.7|908.7|914.7|909.7|913.6|908.6|36
1665368700000|2022-10-10 02:25:00|913.6|908.6|913.9|908.9|914.1|909.1|913.4|908.4|48
1665369000000|2022-10-10 02:30:00|913.7|908.7|913.9|908.9|914|909|913.3|908.3|55
1665369300000|2022-10-10 02:35:00|913.8|908.8|913.5|908.5|914.1|909.1|913.3|908.3|47
1665369600000|2022-10-10 02:40:00|913.4|908.4|912.8|907.8|913.7|908.7|912.8|907.8|16
1665369900000|2022-10-10 02:45:00|913|908|912.9|907.9|913.1|908.1|912.5|907.5|24
1665370200000|2022-10-10 02:50:00|912.8|907.8|913.1|908.1|913.1|908.1|912.6|907.6|25
1665370500000|2022-10-10 02:55:00|913.2|908.2|913.4|908.4|913.9|908.9|913.1|908.1|39
1665370800000|2022-10-10 03:00:00|913.5|908.5|913.1|908.1|913.6|908.6|913.1|908.1|17
1665371100000|2022-10-10 03:05:00|913|908|912.4|907.4|913|908|912.1|907.1|31
1665371400000|2022-10-10 03:10:00|912.5|907.5|913.1|908.1|913.5|908.5|912.5|907.5|44
1665371700000|2022-10-10 03:15:00|913|908|912.3|907.3|913|908|912|907|37
1665372000000|2022-10-10 03:20:00|912.1|907.1|911.8|906.8|912.2|907.2|911.4|906.4|28
1665372300000|2022-10-10 03:25:00|911.9|906.9|911.7|906.7|912|907|911.6|906.6|19
1665372600000|2022-10-10 03:30:00|911.6|906.6|911.8|906.8|912.4|907.4|911.6|906.6|30
1665372900000|2022-10-10 03:35:00|911.9|906.9|911.8|906.8|912.1|907.1|911.7|906.7|15
1665373200000|2022-10-10 03:40:00|911.9|906.9|911.8|906.8|912.2|907.2|911.8|906.8|22
1665373500000|2022-10-10 03:45:00|912|907|912.1|907.1|912.1|907.1|911.8|906.8|31
1665373800000|2022-10-10 03:50:00|912.2|907.2|912.4|907.4|912.5|907.5|912|907|25
1665374100000|2022-10-10 03:55:00|912.3|907.3|912.6|907.6|912.7|907.7|912.1|907.1|29
1665374400000|2022-10-10 04:00:00|912.5|907.5|912.8|907.8|912.8|907.8|912.4|907.4|25
1665374700000|2022-10-10 04:05:00|912.7|907.7|912.1|907.1|912.9|907.9|912.1|907.1|35
1665375000000|2022-10-10 04:10:00|912.2|907.2|912|907|912.5|907.5|911.9|906.9|26
1665375300000|2022-10-10 04:15:00|912.2|907.2|912.6|907.6|912.7|907.7|912.1|907.1|33
1665375600000|2022-10-10 04:20:00|912.5|907.5|911.7|906.7|912.5|907.5|911.6|906.6|26
1665375900000|2022-10-10 04:25:00|911.6|906.6|911.5|906.5|911.7|906.7|911.2|906.2|26
1665376200000|2022-10-10 04:30:00|911.6|906.6|911.5|906.5|911.9|906.9|911.4|906.4|41
1665376500000|2022-10-10 04:35:00|911.4|906.4|911.3|906.3|911.7|906.7|911.3|906.3|14
1665376800000|2022-10-10 04:40:00|911.4|906.4|911.6|906.6|911.8|906.8|911.4|906.4|10
1665377100000|2022-10-10 04:45:00|911.5|906.5|911.6|906.6|911.7|906.7|911.3|906.3|23
1665377400000|2022-10-10 04:50:00|911.7|906.7|912.1|907.1|912.2|907.2|911.6|906.6|18
1665377700000|2022-10-10 04:55:00|911.8|906.8|911.8|906.8|912.2|907.2|911.8|906.8|14
1665378000000|2022-10-10 05:00:00|911.7|906.7|911.7|906.7|912.1|907.1|911.5|906.5|46
1665378300000|2022-10-10 05:05:00|911.6|906.6|911.4|906.4|911.7|906.7|911.2|906.2|28
1665378600000|2022-10-10 05:10:00|911.2|906.2|911.5|906.5|911.8|906.8|911.2|906.2|15
1665378900000|2022-10-10 05:15:00|911.7|906.7|911.7|906.7|911.9|906.9|911.6|906.6|13
1665379200000|2022-10-10 05:20:00|911.6|906.6|912.4|907.4|912.4|907.4|911.6|906.6|22
1665379500000|2022-10-10 05:25:00|912.3|907.3|913.7|908.7|914.1|909.1|912.3|907.3|60
1665379800000|2022-10-10 05:30:00|913.6|908.6|912.3|907.3|913.6|908.6|912.2|907.2|63
1665380100000|2022-10-10 05:35:00|912.2|907.2|912.4|907.4|912.5|907.5|912.2|907.2|43
1665380400000|2022-10-10 05:40:00|912.5|907.5|912.6|907.6|913.2|908.2|912.5|907.5|61
1665380700000|2022-10-10 05:45:00|912.7|907.7|912.7|907.7|913.4|908.4|912.6|907.6|57
1665381000000|2022-10-10 05:50:00|912.6|907.6|912.8|907.8|913.2|908.2|912.6|907.6|25
1665381300000|2022-10-10 05:55:00|912.7|907.7|912.2|907.2|913|908|912.2|907.2|28
1665381600000|2022-10-10 06:00:00|912.3|907.3|912.6|907.6|913.3|908.3|912.3|907.3|111
1665381900000|2022-10-10 06:05:00|912.7|907.7|913.2|908.2|914|909|912.7|907.7|66
1665382200000|2022-10-10 06:10:00|913.1|908.1|914.3|909.3|915.1|910.1|913.1|908.1|64
1665382500000|2022-10-10 06:15:00|914.1|909.1|913.8|908.8|914.6|909.6|913.5|908.5|78
1665382800000|2022-10-10 06:20:00|913.7|908.7|912.9|907.9|914.2|909.2|912.8|907.8|69
1665383100000|2022-10-10 06:25:00|912.8|907.8|912.2|907.2|913|908|912|907|70
1665383400000|2022-10-10 06:30:00|912.1|907.1|911.4|906.4|912.1|907.1|910.7|905.7|65
1665383700000|2022-10-10 06:35:00|911|906|911.8|906.8|911.8|906.8|910.7|905.7|51
1665384000000|2022-10-10 06:40:00|911.7|906.7|912|907|912.1|907.1|911.6|906.6|52
1665384300000|2022-10-10 06:45:00|911.9|906.9|911.8|906.8|912.3|907.3|911.8|906.8|35
1665384600000|2022-10-10 06:50:00|911.9|906.9|911.6|906.6|912.1|907.1|911.5|906.5|42
1665384900000|2022-10-10 06:55:00|911.7|906.7|911.2|906.2|911.8|906.8|909.9|904.9|96
1665385200000|2022-10-10 07:00:00|911.1|906.1|912.6|907.6|912.6|907.6|911.1|906.1|134
1665385500000|2022-10-10 07:05:00|912.5|907.5|913.5|908.5|913.5|908.5|911.3|906.3|75
1665385800000|2022-10-10 07:10:00|913.6|908.6|913.9|908.9|914.8|909.8|913.3|908.3|63
1665386100000|2022-10-10 07:15:00|914.2|909.2|913.7|908.7|914.2|909.2|913.5|908.5|32
1665386400000|2022-10-10 07:20:00|913.6|908.6|913.9|908.9|915|910|912.7|907.7|89
1665386700000|2022-10-10 07:25:00|913.8|908.8|912.1|907.1|913.9|908.9|912.1|907.1|78
1665387000000|2022-10-10 07:30:00|911.8|906.8|912|907|912.4|907.4|911.3|906.3|94
1665387300000|2022-10-10 07:35:00|912.1|907.1|912.5|907.5|913.6|908.6|912|907|70
1665387600000|2022-10-10 07:40:00|912.6|907.6|910.8|905.8|913.2|908.2|910.8|905.8|71
1665387900000|2022-10-10 07:45:00|910.7|905.7|911.3|906.3|911.5|906.5|910.1|905.1|80
1665388200000|2022-10-10 07:50:00|911.4|906.4|910.5|905.5|911.6|906.6|910.2|905.2|89
1665388500000|2022-10-10 07:55:00|910.3|905.3|910.3|905.3|911.1|906.1|910.2|905.2|74
1665388800000|2022-10-10 08:00:00|910.4|905.4|910|905|911.1|906.1|909.5|904.5|94
1665389100000|2022-10-10 08:05:00|910.1|905.1|909.9|904.9|910.3|905.3|909.5|904.5|62
1665389400000|2022-10-10 08:10:00|909.7|904.7|909.2|904.2|910.3|905.3|909.1|904.1|56
1665389700000|2022-10-10 08:15:00|909.3|904.3|908.4|903.4|909.3|904.3|907.8|902.8|39
1665390000000|2022-10-10 08:20:00|908.5|903.5|907.8|902.8|908.9|903.9|907.6|902.6|67
1665390300000|2022-10-10 08:25:00|907.9|902.9|908.9|903.9|909.4|904.4|907.6|902.6|74
1665390600000|2022-10-10 08:30:00|908.5|903.5|906.4|901.4|909|904|906.2|901.2|117
1665390900000|2022-10-10 08:35:00|906.3|901.3|904.4|899.4|906.8|901.8|904.2|899.2|33
1665391200000|2022-10-10 08:40:00|904.5|899.5|904.9|899.9|905.5|900.5|903.5|898.5|89
1665391500000|2022-10-10 08:45:00|904.7|899.7|904.9|899.9|905.3|900.3|904.5|899.5|81
1665391800000|2022-10-10 08:50:00|905|900|905.1|900.1|905.2|900.2|903.7|898.7|78
1665392100000|2022-10-10 08:55:00|905.2|900.2|904.1|899.1|905.3|900.3|903.5|898.5|146
1665392400000|2022-10-10 09:00:00|904.2|899.2|907|902|907.6|902.6|903.5|898.5|154
1665392700000|2022-10-10 09:05:00|907.2|902.2|906.8|901.8|908.6|903.6|906.7|901.7|135
1665393000000|2022-10-10 09:10:00|907|902|907.5|902.5|908.1|903.1|906.9|901.9|125
1665393300000|2022-10-10 09:15:00|907.3|902.3|906.6|901.6|908|903|906.6|901.6|99
1665393600000|2022-10-10 09:20:00|906.7|901.7|906.1|901.1|907.3|902.3|905.7|900.7|68
1665393900000|2022-10-10 09:25:00|906.2|901.2|905.7|900.7|906.6|901.6|905.3|900.3|79
1665394200000|2022-10-10 09:30:00|905.9|900.9|905.7|900.7|906.2|901.2|905.3|900.3|68
1665394500000|2022-10-10 09:35:00|905.8|900.8|905.4|900.4|906|901|904.9|899.9|96
1665394800000|2022-10-10 09:40:00|905.6|900.6|907.4|902.4|907.4|902.4|905.5|900.5|84
1665395100000|2022-10-10 09:45:00|907.1|902.1|907.1|902.1|907.6|902.6|906.9|901.9|82
1665395400000|2022-10-10 09:50:00|907.2|902.2|908.5|903.5|908.5|903.5|906.6|901.6|99
1665395700000|2022-10-10 09:55:00|908.4|903.4|908.4|903.4|908.6|903.6|908.1|903.1|83
1665396000000|2022-10-10 10:00:00|908.5|903.5|909.2|904.2|909.4|904.4|908.1|903.1|119
1665396300000|2022-10-10 10:05:00|909.1|904.1|908.1|903.1|909.2|904.2|907.7|902.7|66
1665396600000|2022-10-10 10:10:00|908|903|907.9|902.9|908.1|903.1|907.6|902.6|77
1665396900000|2022-10-10 10:15:00|907.8|902.8|907.7|902.7|908|903|906.9|901.9|91
1665397200000|2022-10-10 10:20:00|907.6|902.6|908.3|903.3|908.5|903.5|907.5|902.5|62
1665397500000|2022-10-10 10:25:00|908.4|903.4|908|903|908.5|903.5|907.3|902.3|75
1665397800000|2022-10-10 10:30:00|907.8|902.8|908.7|903.7|909.1|904.1|907.6|902.6|114
1665398100000|2022-10-10 10:35:00|908.6|903.6|908.9|903.9|909.2|904.2|908.5|903.5|69
1665398400000|2022-10-10 10:40:00|908.8|903.8|909.6|904.6|909.6|904.6|908.5|903.5|75
1665398700000|2022-10-10 10:45:00|909.5|904.5|909.3|904.3|910|905|908.9|903.9|73
1665399000000|2022-10-10 10:50:00|909.2|904.2|908.5|903.5|909.3|904.3|908.3|903.3|78
1665399300000|2022-10-10 10:55:00|908.4|903.4|908.8|903.8|908.9|903.9|908.1|903.1|56
1665399600000|2022-10-10 11:00:00|908.9|903.9|910.6|905.6|910.7|905.7|908.9|903.9|129
1665399900000|2022-10-10 11:05:00|910.7|905.7|911.3|906.3|911.3|906.3|910.4|905.4|61
1665400200000|2022-10-10 11:10:00|911|906|910.3|905.3|911.3|906.3|910.3|905.3|14
1665400500000|2022-10-10 11:15:00|910.5|905.5|911.3|906.3|911.4|906.4|910.5|905.5|22
1665400800000|2022-10-10 11:20:00|911.4|906.4|911|906|911.6|906.6|911|906|51
1665401100000|2022-10-10 11:25:00|911.1|906.1|911.5|906.5|911.6|906.6|911|906|51
1665401400000|2022-10-10 11:30:00|911.4|906.4|910.8|905.8|911.5|906.5|910.6|905.6|44
1665401700000|2022-10-10 11:35:00|911|906|911.2|906.2|911.5|906.5|910.8|905.8|38
1665402000000|2022-10-10 11:40:00|911.3|906.3|909.5|904.5|911.3|906.3|908.3|903.3|82
1665402300000|2022-10-10 11:45:00|909.4|904.4|910.4|905.4|910.8|905.8|908.8|903.8|64
1665402600000|2022-10-10 11:50:00|910.5|905.5|911.2|906.2|911.5|906.5|909.9|904.9|71
1665402900000|2022-10-10 11:55:00|911.1|906.1|912.7|907.7|913.2|908.2|911.1|906.1|43
1665403200000|2022-10-10 12:00:00|912.6|907.6|914|909|914.6|909.6|912.5|907.5|148
1665403500000|2022-10-10 12:05:00|913.9|908.9|914.4|909.4|915.8|910.8|913.7|908.7|132
1665403800000|2022-10-10 12:10:00|914.5|909.5|914.5|909.5|915.9|910.9|914.1|909.1|132
1665404100000|2022-10-10 12:15:00|914.6|909.6|912.9|907.9|914.8|909.8|912.9|907.9|136
1665404400000|2022-10-10 12:20:00|912.8|907.8|913.7|908.7|914.4|909.4|912.5|907.5|202
1665404700000|2022-10-10 12:25:00|913.6|908.6|915|910|915.3|910.3|913|908|192
1665405000000|2022-10-10 12:30:00|915.1|910.1|915.5|910.5|916|911|914|909|165
1665405300000|2022-10-10 12:35:00|915.4|910.4|915|910|916.5|911.5|914.7|909.7|135
1665405600000|2022-10-10 12:40:00|915.1|910.1|914.3|909.3|915.5|910.5|914.2|909.2|148
1665405900000|2022-10-10 12:45:00|914.4|909.4|914.4|909.4|915.3|910.3|913.9|908.9|150
1665406200000|2022-10-10 12:50:00|914.2|909.2|915.2|910.2|916|911|914.2|909.2|124
1665406500000|2022-10-10 12:55:00|915.3|910.3|915.1|910.1|916.3|911.3|914.6|909.6|159
1665406800000|2022-10-10 13:00:00|915.2|910.2|915.5|910.5|916.5|911.5|914.3|909.3|195
1665407100000|2022-10-10 13:05:00|915.3|910.3|913|908|916|911|912.8|907.8|145
1665407400000|2022-10-10 13:10:00|913.1|908.1|913.7|908.7|913.8|908.8|912.8|907.8|109
1665407700000|2022-10-10 13:15:00|913.9|908.9|913.1|908.1|915.1|910.1|912.9|907.9|127
1665408000000|2022-10-10 13:20:00|913|908|912.4|907.4|913.7|908.7|911.8|906.8|138
1665408300000|2022-10-10 13:25:00|912.3|907.3|912.8|907.8|913.1|908.1|911.8|906.8|112
1665408600000|2022-10-10 13:30:00|913.1|908.1|910.7|905.7|913.5|908.5|909.4|904.4|263
1665408900000|2022-10-10 13:35:00|910.6|905.6|909.9|904.9|911.3|906.3|908.6|903.6|261
1665409200000|2022-10-10 13:40:00|910.1|905.1|911.7|906.7|912.2|907.2|909.7|904.7|344
1665409500000|2022-10-10 13:45:00|911.5|906.5|910.1|905.1|912.8|907.8|909.8|904.8|243
1665409800000|2022-10-10 13:50:00|910|905|907.5|902.5|910.7|905.7|907.5|902.5|285
1665410100000|2022-10-10 13:55:00|907.6|902.6|909|904|909.6|904.6|907.6|902.6|245
1665410400000|2022-10-10 14:00:00|908.9|903.9|910.5|905.5|911.4|906.4|908.3|903.3|232
1665410700000|2022-10-10 14:05:00|910.6|905.6|910.5|905.5|912.8|907.8|909.4|904.4|213
1665411000000|2022-10-10 14:10:00|910.4|905.4|911.5|906.5|912.1|907.1|910.2|905.2|178
1665411300000|2022-10-10 14:15:00|911.4|906.4|912.6|907.6|913.9|908.9|911.4|906.4|230
1665411600000|2022-10-10 14:20:00|912.5|907.5|911|906|913.4|908.4|910.5|905.5|191
1665411900000|2022-10-10 14:25:00|910.9|905.9|912.6|907.6|913.1|908.1|910.6|905.6|205
1665412200000|2022-10-10 14:30:00|912.8|907.8|913|908|915.3|910.3|912.3|907.3|514
1665412500000|2022-10-10 14:35:00|912.9|907.9|910.5|905.5|913.6|908.6|910.4|905.4|392
1665412800000|2022-10-10 14:40:00|910.6|905.6|907.7|902.7|910.6|905.6|907.6|902.6|263
1665413100000|2022-10-10 14:45:00|907.8|902.8|906.3|901.3|908.5|903.5|906|901|259
1665413400000|2022-10-10 14:50:00|906.4|901.4|906.1|901.1|907.2|902.2|905.5|900.5|227
1665413700000|2022-10-10 14:55:00|906|901|906.2|901.2|906.5|901.5|904.9|899.9|209
1665414000000|2022-10-10 15:00:00|906.3|901.3|904.5|899.5|906.3|901.3|904.5|899.5|148
1665414300000|2022-10-10 15:05:00|904.4|899.4|903.3|898.3|904.9|899.9|902.6|897.6|179
1665414600000|2022-10-10 15:10:00|903.4|898.4|905.1|900.1|905.5|900.5|902.4|897.4|219
1665414900000|2022-10-10 15:15:00|904.9|899.9|905|900|905.9|900.9|904.3|899.3|154
1665415200000|2022-10-10 15:20:00|904.9|899.9|906.8|901.8|907.1|902.1|904|899|204
1665415500000|2022-10-10 15:25:00|906.7|901.7|905.8|900.8|906.8|901.8|905|900|181
1665415800000|2022-10-10 15:30:00|905.9|900.9|905.9|900.9|906.2|901.2|904.9|899.9|189
1665416100000|2022-10-10 15:35:00|905.8|900.8|905.9|900.9|906.5|901.5|905.2|900.2|139
1665416400000|2022-10-10 15:40:00|905.8|900.8|905.5|900.5|906|901|904.7|899.7|120
1665416700000|2022-10-10 15:45:00|905.4|900.4|907.3|902.3|907.3|902.3|904.8|899.8|145
1665417000000|2022-10-10 15:50:00|907.4|902.4|905|900|908.9|903.9|904.7|899.7|171
1665417300000|2022-10-10 15:55:00|904.8|899.8|904.6|899.6|905.7|900.7|904.4|899.4|130
1665417600000|2022-10-10 16:00:00|904.8|899.8|905.6|900.6|905.8|900.8|904.4|899.4|120
1665417900000|2022-10-10 16:05:00|905.5|900.5|904.9|899.9|905.7|900.7|904.2|899.2|106
1665418200000|2022-10-10 16:10:00|905|900|904.6|899.6|905.2|900.2|903.9|898.9|106
1665418500000|2022-10-10 16:15:00|904.9|899.9|904.2|899.2|905.3|900.3|904.1|899.1|61
1665418800000|2022-10-10 16:20:00|904.1|899.1|902.5|897.5|904.3|899.3|902.5|897.5|110
1665419100000|2022-10-10 16:25:00|902.4|897.4|902|897|903.4|898.4|901.4|896.4|113
1665419400000|2022-10-10 16:30:00|901.8|896.8|901.2|896.2|902|897|901|896|83
1665419700000|2022-10-10 16:35:00|901.3|896.3|902.2|897.2|902.3|897.3|901|896|111
1665420000000|2022-10-10 16:40:00|902.3|897.3|902|897|902.6|897.6|901.8|896.8|99
1665420300000|2022-10-10 16:45:00|902.2|897.2|901.8|896.8|902.2|897.2|901.4|896.4|77
1665420600000|2022-10-10 16:50:00|901.9|896.9|901.5|896.5|902.1|897.1|900.4|895.4|93
1665420900000|2022-10-10 16:55:00|901.4|896.4|901|896|902.1|897.1|900.9|895.9|89
1665421200000|2022-10-10 17:00:00|901.1|896.1|899.1|894.1|901.3|896.3|898.6|893.6|135
1665421500000|2022-10-10 17:05:00|899|894|899.4|894.4|899.4|894.4|898|893|93
1665421800000|2022-10-10 17:10:00|899.2|894.2|900.9|895.9|901.1|896.1|898.6|893.6|152
1665422100000|2022-10-10 17:15:00|900.8|895.8|900.3|895.3|901.4|896.4|900|895|134
1665422400000|2022-10-10 17:20:00|900.2|895.2|902|897|902.3|897.3|900.2|895.2|122
1665422700000|2022-10-10 17:25:00|901.9|896.9|901.7|896.7|902.1|897.1|901.4|896.4|78
1665423000000|2022-10-10 17:30:00|901.8|896.8|903.4|898.4|904.2|899.2|901.8|896.8|73
1665423300000|2022-10-10 17:35:00|903.6|898.6|904.3|899.3|904.9|899.9|903.5|898.5|82
1665423600000|2022-10-10 17:40:00|904.5|899.5|904.3|899.3|904.9|899.9|903.9|898.9|113
1665423900000|2022-10-10 17:45:00|904.1|899.1|906.8|901.8|907.4|902.4|903.8|898.8|160
1665424200000|2022-10-10 17:50:00|906.7|901.7|907.3|902.3|907.5|902.5|906.6|901.6|134
1665424500000|2022-10-10 17:55:00|907.1|902.1|906.6|901.6|907.8|902.8|906.4|901.4|103
1665424800000|2022-10-10 18:00:00|906.7|901.7|905.4|900.4|907|902|905|900|99
1665425100000|2022-10-10 18:05:00|905.3|900.3|905.7|900.7|905.8|900.8|904.9|899.9|121
1665425400000|2022-10-10 18:10:00|905.6|900.6|904.9|899.9|905.9|900.9|904.9|899.9|85
1665425700000|2022-10-10 18:15:00|904.8|899.8|904.9|899.9|905.1|900.1|904.4|899.4|79
1665426000000|2022-10-10 18:20:00|905|900|904.3|899.3|905.3|900.3|904|899|79
1665426300000|2022-10-10 18:25:00|904.2|899.2|904.2|899.2|904.6|899.6|903.9|898.9|85
1665426600000|2022-10-10 18:30:00|904.3|899.3|905.2|900.2|905.5|900.5|903.3|898.3|86
1665426900000|2022-10-10 18:35:00|905.1|900.1|905.4|900.4|905.6|900.6|904.6|899.6|77
1665427200000|2022-10-10 18:40:00|905.3|900.3|904.8|899.8|905.6|900.6|904.1|899.1|69
1665427500000|2022-10-10 18:45:00|904.9|899.9|904.3|899.3|904.9|899.9|903.7|898.7|77
1665427800000|2022-10-10 18:50:00|904.2|899.2|905.1|900.1|905.4|900.4|904|899|89
1665428100000|2022-10-10 18:55:00|905|900|904.4|899.4|905.1|900.1|903.9|898.9|66
1665428400000|2022-10-10 19:00:00|904.3|899.3|904.3|899.3|905.5|900.5|903.7|898.7|87
1665428700000|2022-10-10 19:05:00|904.5|899.5|903.5|898.5|904.5|899.5|902.9|897.9|91
1665429000000|2022-10-10 19:10:00|903.4|898.4|904.4|899.4|904.6|899.6|903.1|898.1|98
1665429300000|2022-10-10 19:15:00|904.3|899.3|905.6|900.6|905.8|900.8|904.3|899.3|81
1665429600000|2022-10-10 19:20:00|905.7|900.7|905.7|900.7|906.4|901.4|905.1|900.1|146
1665429900000|2022-10-10 19:25:00|905.6|900.6|904.6|899.6|905.7|900.7|904.3|899.3|70
1665430200000|2022-10-10 19:30:00|904.5|899.5|904.9|899.9|905.4|900.4|904.3|899.3|79
1665430500000|2022-10-10 19:35:00|905|900|905.3|900.3|905.9|900.9|904.6|899.6|83
1665430800000|2022-10-10 19:40:00|905.5|900.5|904.7|899.7|905.8|900.8|904.7|899.7|82
1665431100000|2022-10-10 19:45:00|904.6|899.6|905|900|905.3|900.3|904.5|899.5|72
1665431400000|2022-10-10 19:50:00|905.3|900.3|904.6|899.6|905.3|900.3|904.4|899.4|103
1665431700000|2022-10-10 19:55:00|904.7|899.7|903.6|898.6|904.7|899.7|903.6|898.6|85
1665432000000|2022-10-10 20:00:00|903.7|898.7|904|899|904.1|899.1|903.6|898.6|88
1665432300000|2022-10-10 20:05:00|903.9|898.9|904.1|899.1|904.2|899.2|903.7|898.7|17
1665432600000|2022-10-10 20:10:00|904|899|903.9|898.9|904|899|903.6|898.6|37
1665432900000|2022-10-10 20:15:00|903.5|898.5|903.2|898.2|903.5|898.5|903.2|898.2|19
1665433200000|2022-10-10 20:20:00|903.1|898.1|903.5|898.5|903.5|898.5|903|898|9
1665433500000|2022-10-10 20:25:00|903.4|898.4|903.4|898.4|903.6|898.6|903.3|898.3|9
1665433800000|2022-10-10 20:30:00|903.3|898.3|903.2|898.2|903.4|898.4|902.9|897.9|15
1665434100000|2022-10-10 20:35:00|903.1|898.1|902.8|897.8|903.1|898.1|902.7|897.7|6
1665434400000|2022-10-10 20:40:00|902.7|897.7|902.8|897.8|902.9|897.9|902.7|897.7|15
1665434700000|2022-10-10 20:45:00|902.7|897.7|903.1|898.1|903.2|898.2|902.5|897.5|19
1665435000000|2022-10-10 20:50:00|903.2|898.2|903.3|898.3|903.3|898.3|902.6|897.6|20
1665435300000|2022-10-10 20:55:00|903.2|898.2|905.9|894.9|905.9|898.2|903.2|893.1|62
1665439200000|2022-10-10 22:00:00|903.6|898.6|903.4|898.4|904.3|899.3|903.2|898.2|25
1665439500000|2022-10-10 22:05:00|903.3|898.3|903.1|898.1|903.3|898.3|902.6|897.6|12
1665439800000|2022-10-10 22:10:00|903|898|903.2|898.2|903.4|898.4|903|898|38
1665440100000|2022-10-10 22:15:00|903.3|898.3|903.3|898.3|903.4|898.4|903.1|898.1|21
1665440400000|2022-10-10 22:20:00|903.2|898.2|903.3|898.3|903.9|898.9|903.2|898.2|19
1665440700000|2022-10-10 22:25:00|903.2|898.2|903.3|898.3|903.4|898.4|903.2|898.2|6
1665441000000|2022-10-10 22:30:00|903.2|898.2|902.8|897.8|903.2|898.2|902.8|897.8|9
1665441300000|2022-10-10 22:35:00|902.9|897.9|902.5|897.5|903.2|898.2|902.4|897.4|22
1665441600000|2022-10-10 22:40:00|902.8|897.8|902.5|897.5|902.8|897.8|902.4|897.4|40
1665441900000|2022-10-10 22:45:00|902.4|897.4|902.4|897.4|902.8|897.8|902.4|897.4|27
1665442200000|2022-10-10 22:50:00|902.6|897.6|903.1|898.1|903.2|898.2|902.6|897.6|28
1665442500000|2022-10-10 22:55:00|903.2|898.2|902.7|897.7|903.6|898.6|902.7|897.7|53
1665442800000|2022-10-10 23:00:00|902.8|897.8|903.5|898.5|903.9|898.9|902.7|897.7|66
1665443100000|2022-10-10 23:05:00|903.6|898.6|904|899|904|899|903.5|898.5|18
1665443400000|2022-10-10 23:10:00|903.9|898.9|903.5|898.5|904|899|903.5|898.5|18
1665443700000|2022-10-10 23:15:00|903.8|898.8|903.8|898.8|904.2|899.2|903.6|898.6|23
1665444000000|2022-10-10 23:20:00|903.7|898.7|903.3|898.3|903.9|898.9|903.3|898.3|24
1665444300000|2022-10-10 23:25:00|903.4|898.4|902.8|897.8|903.6|898.6|902.7|897.7|17
1665444600000|2022-10-10 23:30:00|903.1|898.1|903|898|903.8|898.8|902.7|897.7|40
1665444900000|2022-10-10 23:35:00|903.1|898.1|903.4|898.4|903.8|898.8|903.1|898.1|33
1665445200000|2022-10-10 23:40:00|903.3|898.3|903.6|898.6|903.7|898.7|903.1|898.1|19
1665445500000|2022-10-10 23:45:00|903.5|898.5|904.4|899.4|904.8|899.8|903.1|898.1|83
1665445800000|2022-10-10 23:50:00|904.2|899.2|905.1|900.1|905.1|900.1|904.2|899.2|42
1665446100000|2022-10-10 23:55:00|905.2|900.2|905.1|900.1|905.4|900.4|904.6|899.6|80
1665446400000|2022-10-11 00:00:00|904.9|899.9|902.8|897.8|905|900|902.5|897.5|79
1665446700000|2022-10-11 00:05:00|902.9|897.9|903.8|898.8|903.9|898.9|902.6|897.6|59
1665447000000|2022-10-11 00:10:00|903.9|898.9|903.8|898.8|904.1|899.1|902.9|897.9|29
1665447300000|2022-10-11 00:15:00|903.7|898.7|904.2|899.2|904.2|899.2|903.2|898.2|49
1665447600000|2022-10-11 00:20:00|904.5|899.5|905.4|900.4|906.1|901.1|904.5|899.5|64
1665447900000|2022-10-11 00:25:00|905.6|900.6|905.8|900.8|905.9|900.9|905.1|900.1|34
1665448200000|2022-10-11 00:30:00|905.7|900.7|906.7|901.7|907.2|902.2|905.6|900.6|75
1665448500000|2022-10-11 00:35:00|906.4|901.4|906.3|901.3|907.5|902.5|906.3|901.3|68
1665448800000|2022-10-11 00:40:00|906.7|901.7|906.7|901.7|906.8|901.8|906.3|901.3|34
1665449100000|2022-10-11 00:45:00|906.6|901.6|907.1|902.1|907.2|902.2|906.5|901.5|58
1665449400000|2022-10-11 00:50:00|907|902|907.4|902.4|907.9|902.9|907|902|32
1665449700000|2022-10-11 00:55:00|907.5|902.5|907.7|902.7|907.9|902.9|907.3|902.3|46
1665450000000|2022-10-11 01:00:00|907.6|902.6|907.7|902.7|908.1|903.1|907.4|902.4|80
1665450300000|2022-10-11 01:05:00|907.9|902.9|908.4|903.4|909|904|907.9|902.9|44
1665450600000|2022-10-11 01:10:00|908.5|903.5|908.4|903.4|909.2|904.2|908.4|903.4|31
1665450900000|2022-10-11 01:15:00|908.5|903.5|908|903|908.6|903.6|907.7|902.7|89
1665451200000|2022-10-11 01:20:00|908.2|903.2|908|903|908.6|903.6|907.7|902.7|45
1665451500000|2022-10-11 01:25:00|908.1|903.1|908.5|903.5|909.1|904.1|908.1|903.1|68
1665451800000|2022-10-11 01:30:00|908.4|903.4|907.8|902.8|908.9|903.9|907.7|902.7|103
1665452100000|2022-10-11 01:35:00|907.7|902.7|906.3|901.3|907.7|902.7|905.9|900.9|86
1665452400000|2022-10-11 01:40:00|906.2|901.2|904.4|899.4|906.3|901.3|903.6|898.6|151
1665452700000|2022-10-11 01:45:00|904.8|899.8|904.6|899.6|905.4|900.4|904|899|85
1665453000000|2022-10-11 01:50:00|904.9|899.9|904.6|899.6|905.4|900.4|904.2|899.2|118
1665453300000|2022-10-11 01:55:00|904.5|899.5|904.9|899.9|905.1|900.1|904.1|899.1|100
1665453600000|2022-10-11 02:00:00|904.8|899.8|903.8|898.8|905.6|900.6|903.8|898.8|71
1665453900000|2022-10-11 02:05:00|903.7|898.7|904|899|904.8|899.8|903.4|898.4|81
1665454200000|2022-10-11 02:10:00|904.1|899.1|901.4|896.4|904.3|899.3|900.7|895.7|120
1665454500000|2022-10-11 02:15:00|901.6|896.6|902.3|897.3|903.2|898.2|900.5|895.5|125
1665454800000|2022-10-11 02:20:00|902.2|897.2|902.6|897.6|903.3|898.3|901.9|896.9|92
1665455100000|2022-10-11 02:25:00|902.8|897.8|902.3|897.3|903.3|898.3|902.3|897.3|94
1665455400000|2022-10-11 02:30:00|902.4|897.4|902.7|897.7|903.1|898.1|902.3|897.3|63
1665455700000|2022-10-11 02:35:00|902.6|897.6|903.2|898.2|903.5|898.5|902.4|897.4|77
1665456000000|2022-10-11 02:40:00|903.3|898.3|901|896|903.5|898.5|900.8|895.8|81
1665456300000|2022-10-11 02:45:00|900.8|895.8|901.4|896.4|901.7|896.7|900.8|895.8|55
1665456600000|2022-10-11 02:50:00|901.5|896.5|901.3|896.3|902.3|897.3|901.2|896.2|50
1665456900000|2022-10-11 02:55:00|901.2|896.2|900.9|895.9|901.7|896.7|900.7|895.7|47
1665457200000|2022-10-11 03:00:00|901|896|900.6|895.6|901.4|896.4|900.6|895.6|28
1665457500000|2022-10-11 03:05:00|900.5|895.5|901.8|896.8|901.8|896.8|900.2|895.2|60
1665457800000|2022-10-11 03:10:00|901.7|896.7|901.8|896.8|902.2|897.2|901.2|896.2|92
1665458100000|2022-10-11 03:15:00|901.7|896.7|902.1|897.1|902.3|897.3|901.5|896.5|75
1665458400000|2022-10-11 03:20:00|901.9|896.9|903|898|903.1|898.1|901.7|896.7|66
1665458700000|2022-10-11 03:25:00|903.1|898.1|902.4|897.4|903.4|898.4|902.3|897.3|76
1665459000000|2022-10-11 03:30:00|902.3|897.3|902.7|897.7|902.8|897.8|902.3|897.3|73
1665459300000|2022-10-11 03:35:00|902.6|897.6|901.7|896.7|903|898|901.7|896.7|78
1665459600000|2022-10-11 03:40:00|901.8|896.8|901.5|896.5|902.1|897.1|901.3|896.3|76
1665459900000|2022-10-11 03:45:00|901.6|896.6|901.7|896.7|901.8|896.8|901|896|88
1665460200000|2022-10-11 03:50:00|901.8|896.8|901.2|896.2|901.9|896.9|901.2|896.2|112
1665460500000|2022-10-11 03:55:00|901.3|896.3|901.4|896.4|901.6|896.6|901.1|896.1|68
1665460800000|2022-10-11 04:00:00|901.5|896.5|901.4|896.4|902|897|901.3|896.3|87
1665461100000|2022-10-11 04:05:00|901.5|896.5|902.1|897.1|902.3|897.3|901.4|896.4|92
1665461400000|2022-10-11 04:10:00|902.4|897.4|901.6|896.6|902.5|897.5|901.5|896.5|85
1665461700000|2022-10-11 04:15:00|901.5|896.5|901.4|896.4|902|897|901.3|896.3|39
1665462000000|2022-10-11 04:20:00|901.5|896.5|899.9|894.9|901.6|896.6|899.8|894.8|74
1665462300000|2022-10-11 04:25:00|900.1|895.1|899.5|894.5|900.1|895.1|899.2|894.2|67
1665462600000|2022-10-11 04:30:00|899.6|894.6|899.3|894.3|899.7|894.7|898.4|893.4|52
1665462900000|2022-10-11 04:35:00|899.4|894.4|899.4|894.4|899.8|894.8|899.2|894.2|50
1665463200000|2022-10-11 04:40:00|899.5|894.5|899.2|894.2|899.6|894.6|898.9|893.9|27
1665463500000|2022-10-11 04:45:00|899.3|894.3|898.3|893.3|899.3|894.3|898.3|893.3|42
1665463800000|2022-10-11 04:50:00|898.2|893.2|899.2|894.2|899.7|894.7|898|893|82
1665464100000|2022-10-11 04:55:00|899.3|894.3|899.6|894.6|899.9|894.9|898.7|893.7|73
1665464400000|2022-10-11 05:00:00|899.7|894.7|899.2|894.2|899.7|894.7|898.9|893.9|84
1665464700000|2022-10-11 05:05:00|899.3|894.3|899.8|894.8|900|895|899.1|894.1|73
1665465000000|2022-10-11 05:10:00|899.7|894.7|900.3|895.3|900.3|895.3|899.2|894.2|76
1665465300000|2022-10-11 05:15:00|900.4|895.4|900.2|895.2|900.6|895.6|900.1|895.1|36
1665465600000|2022-10-11 05:20:00|900.1|895.1|900.2|895.2|900.4|895.4|899.7|894.7|66
1665465900000|2022-10-11 05:25:00|900.1|895.1|899.8|894.8|900.4|895.4|899.5|894.5|71
1665466200000|2022-10-11 05:30:00|899.9|894.9|899.7|894.7|900|895|899.3|894.3|78
1665466500000|2022-10-11 05:35:00|899.8|894.8|899.2|894.2|900.2|895.2|898.7|893.7|62
1665466800000|2022-10-11 05:40:00|899.1|894.1|900.9|895.9|901.2|896.2|899.1|894.1|95
1665467100000|2022-10-11 05:45:00|901|896|900.5|895.5|901.3|896.3|900.3|895.3|46
1665467400000|2022-10-11 05:50:00|900.6|895.6|901.8|896.8|901.9|896.9|900.3|895.3|69
1665467700000|2022-10-11 05:55:00|901.7|896.7|901.9|896.9|902.2|897.2|901.2|896.2|115
1665468000000|2022-10-11 06:00:00|901.5|896.5|902.4|897.4|903.1|898.1|901.5|896.5|147
1665468300000|2022-10-11 06:05:00|902.3|897.3|901.8|896.8|903|898|901.5|896.5|130
1665468600000|2022-10-11 06:10:00|901.7|896.7|902.2|897.2|902.2|897.2|900.6|895.6|180
1665468900000|2022-10-11 06:15:00|902.1|897.1|902.6|897.6|903|898|901.6|896.6|137
1665469200000|2022-10-11 06:20:00|902.7|897.7|903|898|903.4|898.4|902.4|897.4|171
1665469500000|2022-10-11 06:25:00|903.1|898.1|904.2|899.2|904.3|899.3|902.8|897.8|136
1665469800000|2022-10-11 06:30:00|904.1|899.1|904.5|899.5|905.1|900.1|903.8|898.8|174
1665470100000|2022-10-11 06:35:00|904.6|899.6|904.1|899.1|905.1|900.1|903.7|898.7|143
1665470400000|2022-10-11 06:40:00|904.2|899.2|903.4|898.4|904.7|899.7|902.9|897.9|178
1665470700000|2022-10-11 06:45:00|903.2|898.2|903.3|898.3|903.9|898.9|902.7|897.7|166
1665471000000|2022-10-11 06:50:00|903.2|898.2|901.2|896.2|903.2|898.2|901|896|138
1665471300000|2022-10-11 06:55:00|901.1|896.1|900.8|895.8|901.2|896.2|899.5|894.5|235
1665471600000|2022-10-11 07:00:00|900.6|895.6|900.5|895.5|901.4|896.4|898.3|893.3|321
1665471900000|2022-10-11 07:05:00|900.4|895.4|898.8|893.8|900.6|895.6|898.1|893.1|200
1665472200000|2022-10-11 07:10:00|898.6|893.6|897.4|892.4|899.1|894.1|895.6|890.6|214
1665472500000|2022-10-11 07:15:00|897|892|901.3|896.3|901.6|896.6|896.7|891.7|281
1665472800000|2022-10-11 07:20:00|901.2|896.2|899.5|894.5|901.3|896.3|899.4|894.4|241
1665473100000|2022-10-11 07:25:00|899.7|894.7|899.1|894.1|900.9|895.9|898.6|893.6|182
1665473400000|2022-10-11 07:30:00|899.2|894.2|898.5|893.5|900|895|898.3|893.3|239
1665473700000|2022-10-11 07:35:00|898.4|893.4|898.7|893.7|900.4|895.4|898.2|893.2|225
1665474000000|2022-10-11 07:40:00|898.4|893.4|897.1|892.1|898.6|893.6|896.7|891.7|183
1665474300000|2022-10-11 07:45:00|896.9|891.9|897.3|892.3|898.4|893.4|896.5|891.5|183
1665474600000|2022-10-11 07:50:00|897.1|892.1|895.5|890.5|897.3|892.3|895.3|890.3|153
1665474900000|2022-10-11 07:55:00|895.4|890.4|894.1|889.1|895.5|890.5|893.7|888.7|128
1665475200000|2022-10-11 08:00:00|894|889|896.1|891.1|896.4|891.4|894|889|140
1665475500000|2022-10-11 08:05:00|896.2|891.2|897.3|892.3|897.7|892.7|896|891|107
1665475800000|2022-10-11 08:10:00|897.4|892.4|899.8|894.8|899.8|894.8|897.2|892.2|190
1665476100000|2022-10-11 08:15:00|899.6|894.6|898.1|893.1|899.6|894.6|897.7|892.7|150
1665476400000|2022-10-11 08:20:00|898|893|897.4|892.4|898.7|893.7|897|892|170
1665476700000|2022-10-11 08:25:00|897.5|892.5|895.9|890.9|897.5|892.5|895.7|890.7|111
1665477000000|2022-10-11 08:30:00|895.8|890.8|895.7|890.7|896.2|891.2|894.6|889.6|110
1665477300000|2022-10-11 08:35:00|895.8|890.8|894.8|889.8|895.9|890.9|894.4|889.4|68
1665477600000|2022-10-11 08:40:00|894.6|889.6|895.7|890.7|895.8|890.8|894.2|889.2|148
1665477900000|2022-10-11 08:45:00|895.8|890.8|895.8|890.8|896.3|891.3|894.7|889.7|135
1665478200000|2022-10-11 08:50:00|895.9|890.9|894.8|889.8|896.2|891.2|894.3|889.3|179
1665478500000|2022-10-11 08:55:00|895|890|894.6|889.6|895.2|890.2|894.6|889.6|73
1665478800000|2022-10-11 09:00:00|894.7|889.7|894.8|889.8|895.4|890.4|894.3|889.3|70
1665479100000|2022-10-11 09:05:00|894.6|889.6|896.1|891.1|896.5|891.5|894.5|889.5|105
1665479400000|2022-10-11 09:10:00|896|891|895.6|890.6|896.1|891.1|895.4|890.4|83
1665479700000|2022-10-11 09:15:00|895.5|890.5|895.7|890.7|896.1|891.1|894.8|889.8|75
1665480000000|2022-10-11 09:20:00|895.6|890.6|896.1|891.1|896.6|891.6|895.6|890.6|57
1665480300000|2022-10-11 09:25:00|896|891|894.8|889.8|896.1|891.1|894.6|889.6|73
1665480600000|2022-10-11 09:30:00|894.7|889.7|894.5|889.5|895.1|890.1|894.4|889.4|60
1665480900000|2022-10-11 09:35:00|894.3|889.3|893.7|888.7|894.6|889.6|893.5|888.5|83
1665481200000|2022-10-11 09:40:00|893.5|888.5|892.8|887.8|894|889|892.7|887.7|59
1665481500000|2022-10-11 09:45:00|892.9|887.9|893.1|888.1|893.4|888.4|892.5|887.5|105
1665481800000|2022-10-11 09:50:00|893|888|894|889|894.5|889.5|892.9|887.9|63
1665482100000|2022-10-11 09:55:00|893.9|888.9|893.8|888.8|894.6|889.6|893.4|888.4|59
1665482400000|2022-10-11 10:00:00|893.9|888.9|892.8|887.8|894.5|889.5|892.7|887.7|92
1665482700000|2022-10-11 10:05:00|892.7|887.7|892.3|887.3|892.8|887.8|891.5|886.5|73
1665483000000|2022-10-11 10:10:00|892.2|887.2|892.1|887.1|892.6|887.6|891.8|886.8|60
1665483300000|2022-10-11 10:15:00|892|887|892.4|887.4|892.5|887.5|891.3|886.3|92
1665483600000|2022-10-11 10:20:00|892.5|887.5|892.6|887.6|893.1|888.1|891.9|886.9|83
1665483900000|2022-10-11 10:25:00|892.7|887.7|892.9|887.9|896.6|889|892.6|885.8|155
1665484200000|2022-10-11 10:30:00|893.1|888.1|893.3|888.3|893.3|888.3|892.5|887.5|103
1665484500000|2022-10-11 10:35:00|893.2|888.2|893.4|888.4|894.5|889.5|893|888|100
1665484800000|2022-10-11 10:40:00|893.6|888.6|893.5|888.5|894|889|893.4|888.4|58
1665485100000|2022-10-11 10:45:00|893.6|888.6|893.4|888.4|893.9|888.9|893|888|64
1665485400000|2022-10-11 10:50:00|893.5|888.5|894.6|889.6|894.6|889.6|893.3|888.3|99
1665485700000|2022-10-11 10:55:00|894.5|889.5|895.7|890.7|895.7|890.7|894.2|889.2|65
1665486000000|2022-10-11 11:00:00|895.6|890.6|896.1|891.1|897.2|892.2|895.5|890.5|125
1665486300000|2022-10-11 11:05:00|896.2|891.2|896.1|891.1|896.6|891.6|895.9|890.9|100
1665486600000|2022-10-11 11:10:00|896.2|891.2|896.4|891.4|896.5|891.5|896|891|66
1665486900000|2022-10-11 11:15:00|896.5|891.5|896.5|891.5|896.6|891.6|895.6|890.6|70
1665487200000|2022-10-11 11:20:00|896.4|891.4|897.1|892.1|897.5|892.5|895.5|890.5|94
1665487500000|2022-10-11 11:25:00|897|892|898|893|898.6|893.6|897|892|97
1665487800000|2022-10-11 11:30:00|897.6|892.6|896.7|891.7|897.8|892.8|895.6|890.6|127
1665488100000|2022-10-11 11:35:00|896.6|891.6|898.6|893.6|899.7|894.7|896.3|891.3|94
1665488400000|2022-10-11 11:40:00|898.9|893.9|898|893|899.5|894.5|897.9|892.9|135
1665488700000|2022-10-11 11:45:00|897.9|892.9|896.5|891.5|898.4|893.4|896.2|891.2|147
1665489000000|2022-10-11 11:50:00|896.3|891.3|896.2|891.2|896.5|891.5|895.4|890.4|185
1665489300000|2022-10-11 11:55:00|896.3|891.3|896.6|891.6|896.7|891.7|895.3|890.3|151
1665489600000|2022-10-11 12:00:00|896.7|891.7|898.8|893.8|899.1|894.1|896.7|891.7|197
1665489900000|2022-10-11 12:05:00|898.9|893.9|898|893|899.3|894.3|897.3|892.3|136
1665490200000|2022-10-11 12:10:00|897.9|892.9|898.6|893.6|899.9|894.9|897.6|892.6|209
1665490500000|2022-10-11 12:15:00|898.7|893.7|897.1|892.1|899.3|894.3|897.1|892.1|148
1665490800000|2022-10-11 12:20:00|898.1|893.1|896.6|891.6|899.7|894.7|896.5|891.5|192
1665491100000|2022-10-11 12:25:00|896.8|891.8|897.3|892.3|898.9|893.9|896.8|891.8|91
1665491400000|2022-10-11 12:30:00|897.1|892.1|900.3|895.3|900.6|895.6|896.7|891.7|151
1665491700000|2022-10-11 12:35:00|900.2|895.2|899.8|894.8|901.1|896.1|898.8|893.8|170
1665492000000|2022-10-11 12:40:00|899.5|894.5|899.7|894.7|900.8|895.8|899.2|894.2|197
1665492300000|2022-10-11 12:45:00|900|895|900.5|895.5|900.8|895.8|899.1|894.1|140
1665492600000|2022-10-11 12:50:00|900.4|895.4|899|894|901.3|896.3|899|894|133
1665492900000|2022-10-11 12:55:00|898.9|893.9|899.5|894.5|899.7|894.7|898.5|893.5|112
1665493200000|2022-10-11 13:00:00|899.6|894.6|899.9|894.9|900.3|895.3|898.8|893.8|119
1665493500000|2022-10-11 13:05:00|899.6|894.6|898.4|893.4|900.2|895.2|898.2|893.2|95
1665493800000|2022-10-11 13:10:00|898.5|893.5|898|893|898.9|893.9|897.2|892.2|129
1665494100000|2022-10-11 13:15:00|897.8|892.8|898.2|893.2|898.3|893.3|897.3|892.3|170
1665494400000|2022-10-11 13:20:00|898.1|893.1|897.3|892.3|898.3|893.3|896.8|891.8|201
1665494700000|2022-10-11 13:25:00|897.2|892.2|896.1|891.1|897.3|892.3|895.8|890.8|135
1665495000000|2022-10-11 13:30:00|896|891|895.7|890.7|896.2|891.2|894.1|889.1|327
1665495300000|2022-10-11 13:35:00|895.6|890.6|896|891|896.8|891.8|894.6|889.6|253
1665495600000|2022-10-11 13:40:00|895.9|890.9|896.5|891.5|896.8|891.8|895.1|890.1|254
1665495900000|2022-10-11 13:45:00|896.6|891.6|896.5|891.5|898|893|895.9|890.9|211
1665496200000|2022-10-11 13:50:00|896.6|891.6|894.8|889.8|897|892|894.6|889.6|266
1665496500000|2022-10-11 13:55:00|894.7|889.7|893.3|888.3|895.2|890.2|893.3|888.3|255
1665496800000|2022-10-11 14:00:00|893.4|888.4|892.1|887.1|893.4|888.4|890.1|885.1|234
1665497100000|2022-10-11 14:05:00|892.2|887.2|893.3|888.3|893.5|888.5|890.7|885.7|273
1665497400000|2022-10-11 14:10:00|893.2|888.2|896.3|891.3|896.4|891.4|893.1|888.1|185
1665497700000|2022-10-11 14:15:00|896.2|891.2|895.5|890.5|896.7|891.7|894.3|889.3|160
1665498000000|2022-10-11 14:20:00|895.4|890.4|895.7|890.7|896.2|891.2|894.9|889.9|165
1665498300000|2022-10-11 14:25:00|895.8|890.8|894.6|889.6|896.6|891.6|894.4|889.4|188
1665498600000|2022-10-11 14:30:00|894.5|889.5|895.4|890.4|896.1|891.1|893|888|271
1665498900000|2022-10-11 14:35:00|895.5|890.5|896.2|891.2|896.7|891.7|895.2|890.2|253
1665499200000|2022-10-11 14:40:00|896.3|891.3|896|891|898|893|895.7|890.7|258
1665499500000|2022-10-11 14:45:00|896.2|891.2|895.2|890.2|896.9|891.9|894.6|889.6|200
1665499800000|2022-10-11 14:50:00|895.3|890.3|893.6|888.6|896|891|893.6|888.6|279
1665500100000|2022-10-11 14:55:00|893.7|888.7|892.5|887.5|895.1|890.1|892.4|887.4|240
1665500400000|2022-10-11 15:00:00|892.3|887.3|895.4|890.4|896.4|891.4|891.7|886.7|200
1665500700000|2022-10-11 15:05:00|895.5|890.5|894.8|889.8|896.5|891.5|894.5|889.5|196
1665501000000|2022-10-11 15:10:00|895.2|890.2|895.2|890.2|895.8|890.8|893.9|888.9|208
1665501300000|2022-10-11 15:15:00|895.1|890.1|894.3|889.3|895.6|890.6|894.2|889.2|247
1665501600000|2022-10-11 15:20:00|894.4|889.4|894.6|889.6|895.9|890.9|894.4|889.4|267
1665501900000|2022-10-11 15:25:00|894.8|889.8|895.1|890.1|895.5|890.5|893.8|888.8|276
1665502200000|2022-10-11 15:30:00|895.2|890.2|899.5|894.5|899.7|894.7|895.2|890.2|284
1665502500000|2022-10-11 15:35:00|899.3|894.3|899.4|894.4|901|896|898.9|893.9|275
1665502800000|2022-10-11 15:40:00|899.6|894.6|900.1|895.1|900.3|895.3|898.2|893.2|233
1665503100000|2022-10-11 15:45:00|900|895|901.3|896.3|901.5|896.5|899.4|894.4|188
1665503400000|2022-10-11 15:50:00|901.4|896.4|899.5|894.5|901.9|896.9|899|894|201
1665503700000|2022-10-11 15:55:00|899.8|894.8|901.4|896.4|902.1|897.1|899.6|894.6|268
1665504000000|2022-10-11 16:00:00|901.5|896.5|899.5|894.5|901.9|896.9|899.1|894.1|213
1665504300000|2022-10-11 16:05:00|899.6|894.6|900.2|895.2|900.2|895.2|898.3|893.3|190
1665504600000|2022-10-11 16:10:00|900.3|895.3|902|897|902.1|897.1|899.9|894.9|186
1665504900000|2022-10-11 16:15:00|902.1|897.1|903.5|898.5|903.5|898.5|901.4|896.4|167
1665505200000|2022-10-11 16:20:00|903.4|898.4|905|900|905.2|900.2|903.3|898.3|223
1665505500000|2022-10-11 16:25:00|905.2|900.2|904.4|899.4|905.6|900.6|904|899|152
1665505800000|2022-10-11 16:30:00|904.3|899.3|905.1|900.1|905.6|900.6|904.1|899.1|184
1665506100000|2022-10-11 16:35:00|904.8|899.8|906.3|901.3|906.4|901.4|904|899|341
1665506400000|2022-10-11 16:40:00|906.2|901.2|907|902|908.6|903.6|905.8|900.8|324
1665506700000|2022-10-11 16:45:00|906.9|901.9|907.3|902.3|908.9|903.9|906.6|901.6|253
1665507000000|2022-10-11 16:50:00|907.4|902.4|906.8|901.8|907.7|902.7|906.1|901.1|216
1665507300000|2022-10-11 16:55:00|906.7|901.7|906|901|906.8|901.8|904.9|899.9|140
1665507600000|2022-10-11 17:00:00|905.9|900.9|906.8|901.8|908.1|903.1|905.8|900.8|231
1665507900000|2022-10-11 17:05:00|906.7|901.7|908.3|903.3|908.7|903.7|905.8|900.8|153
1665508200000|2022-10-11 17:10:00|908.4|903.4|907.4|902.4|908.5|903.5|907.1|902.1|104
1665508500000|2022-10-11 17:15:00|907.7|902.7|906.9|901.9|907.8|902.8|906|901|149
1665508800000|2022-10-11 17:20:00|906.8|901.8|907.3|902.3|907.4|902.4|906.7|901.7|144
1665509100000|2022-10-11 17:25:00|907.4|902.4|906.6|901.6|907.6|902.6|905.9|900.9|137
1665509400000|2022-10-11 17:30:00|906.5|901.5|906.8|901.8|907.3|902.3|906|901|111
1665509700000|2022-10-11 17:35:00|906.9|901.9|906.6|901.6|907.3|902.3|906.4|901.4|79
1665510000000|2022-10-11 17:40:00|906.7|901.7|906.8|901.8|907.1|902.1|906.5|901.5|68
1665510300000|2022-10-11 17:45:00|906.7|901.7|908|903|908.3|903.3|906.1|901.1|126
1665510600000|2022-10-11 17:50:00|907.9|902.9|907.6|902.6|908.7|903.7|907.6|902.6|139
1665510900000|2022-10-11 17:55:00|907.5|902.5|907.6|902.6|908|903|907.1|902.1|122
1665511200000|2022-10-11 18:00:00|907.7|902.7|907.8|902.8|908|903|907.3|902.3|84
1665511500000|2022-10-11 18:05:00|907.9|902.9|907.4|902.4|908.1|903.1|907.2|902.2|103
1665511800000|2022-10-11 18:10:00|907.5|902.5|907.5|902.5|907.5|902.5|906.5|901.5|144
1665512100000|2022-10-11 18:15:00|907.3|902.3|906.6|901.6|907.7|902.7|906.6|901.6|115
1665512400000|2022-10-11 18:20:00|906.5|901.5|907.3|902.3|907.6|902.6|906.5|901.5|122
1665512700000|2022-10-11 18:25:00|907.7|902.7|907.5|902.5|908|903|906.9|901.9|45
1665513000000|2022-10-11 18:30:00|907.4|902.4|907.7|902.7|907.9|902.9|907.3|902.3|97
1665513300000|2022-10-11 18:35:00|907.6|902.6|907.5|902.5|907.7|902.7|907|902|153
1665513600000|2022-10-11 18:40:00|907.4|902.4|905.4|900.4|907.6|902.6|905.4|900.4|86
1665513900000|2022-10-11 18:45:00|905.2|900.2|902.5|897.5|905.5|900.5|902.2|897.2|237
1665514200000|2022-10-11 18:50:00|902.4|897.4|902|897|903|898|901.2|896.2|237
1665514500000|2022-10-11 18:55:00|901.9|896.9|899.3|894.3|902|897|898.5|893.5|253
1665514800000|2022-10-11 19:00:00|899.2|894.2|898.2|893.2|899.2|894.2|896.8|891.8|431
1665515100000|2022-10-11 19:05:00|898.3|893.3|897.5|892.5|899.2|894.2|897.1|892.1|275
1665515400000|2022-10-11 19:10:00|897.7|892.7|896.5|891.5|897.7|892.7|895.1|890.1|272
1665515700000|2022-10-11 19:15:00|896.6|891.6|895.2|890.2|896.6|891.6|894.8|889.8|209
1665516000000|2022-10-11 19:20:00|895.3|890.3|896.6|891.6|896.7|891.7|895|890|218
1665516300000|2022-10-11 19:25:00|896.9|891.9|896|891|897.1|892.1|895.3|890.3|255
1665516600000|2022-10-11 19:30:00|895.7|890.7|896.1|891.1|896.8|891.8|894.8|889.8|277
1665516900000|2022-10-11 19:35:00|896|891|896.9|891.9|897.1|892.1|895.7|890.7|188
1665517200000|2022-10-11 19:40:00|896.6|891.6|896.5|891.5|896.8|891.8|895.7|890.7|160
1665517500000|2022-10-11 19:45:00|896.7|891.7|896.7|891.7|897.1|892.1|895.9|890.9|91
1665517800000|2022-10-11 19:50:00|896.3|891.3|896.1|891.1|896.3|891.3|895.3|890.3|120
1665518100000|2022-10-11 19:55:00|896.2|891.2|896.3|891.3|897.2|892.2|896.2|891.2|95
1665518400000|2022-10-11 20:00:00|895.4|890.4|894.5|889.5|895.6|890.6|893.8|888.8|69
1665518700000|2022-10-11 20:05:00|894.6|889.6|894.5|889.5|894.7|889.7|893.9|888.9|23
1665519000000|2022-10-11 20:10:00|894.6|889.6|894.8|889.8|894.8|889.8|894.5|889.5|17
1665519300000|2022-10-11 20:15:00|894.7|889.7|894.5|889.5|894.8|889.8|894.5|889.5|18
1665519600000|2022-10-11 20:20:00|895.5|890.5|895.3|890.3|895.5|890.5|894.4|889.4|12
1665519900000|2022-10-11 20:25:00|895.4|890.4|894.6|889.6|895.5|890.5|894.5|889.5|35
1665520200000|2022-10-11 20:30:00|894.9|889.9|895.4|890.4|895.5|890.5|894.5|889.5|41
1665520500000|2022-10-11 20:35:00|895.5|890.5|895.3|890.3|895.5|890.5|894.5|889.5|20
1665520800000|2022-10-11 20:40:00|895.2|890.2|894.6|889.6|895.4|890.4|894.5|889.5|19
1665521100000|2022-10-11 20:45:00|895.8|890.8|894.6|889.6|895.9|890.9|894.4|889.4|16
1665521400000|2022-10-11 20:50:00|896|891|895.9|890.9|896|891|894.5|889.5|14
1665521700000|2022-10-11 20:55:00|895.8|890.8|897.6|888.5|898.8|891|894.1|888|43
1665525600000|2022-10-11 22:00:00|894.7|889.7|896.1|891.1|896.8|891.8|893.9|888.9|37
1665525900000|2022-10-11 22:05:00|896.5|891.5|896.2|891.2|896.5|891.7|893.5|889.4|43
1665526200000|2022-10-11 22:10:00|896.1|891.1|895|890|896.2|891.2|894.5|889.5|72
1665526500000|2022-10-11 22:15:00|894.9|889.9|896.4|891.4|896.4|891.4|894.9|889.9|7
1665526800000|2022-10-11 22:20:00|896.5|891.5|896|891|896.5|891.5|895.6|890.6|20
1665527100000|2022-10-11 22:25:00|895.9|890.9|896|891|896.3|891.3|894.3|889.3|57
1665527400000|2022-10-11 22:30:00|895.1|890.1|894.5|889.5|896.1|891.1|894.3|889.3|54
1665527700000|2022-10-11 22:35:00|895|890|895.1|890.1|895.1|890.1|894.3|889.3|14
1665528000000|2022-10-11 22:40:00|895.2|890.2|895.3|890.3|895.3|890.3|895.1|890.1|8
1665528300000|2022-10-11 22:45:00|894.8|889.8|895|890|895.3|890.3|894.7|889.7|21
1665528600000|2022-10-11 22:50:00|894.4|889.4|895.1|890.1|895.1|890.1|894.2|889.2|12
1665528900000|2022-10-11 22:55:00|894.2|889.2|895.3|890.3|895.3|890.3|894.2|889.2|15
1665529200000|2022-10-11 23:00:00|895.2|890.2|896|891|896.2|891.2|895.2|890.2|61
1665529500000|2022-10-11 23:05:00|895.9|890.9|895.8|890.8|896.1|891.1|895.8|890.8|10
1665529800000|2022-10-11 23:10:00|895.7|890.7|895.9|890.9|896|891|895.6|890.6|10
1665530100000|2022-10-11 23:15:00|895.7|890.7|896.3|891.3|896.3|891.3|895.7|890.7|23
1665530400000|2022-10-11 23:20:00|896.2|891.2|895.4|890.4|896.5|891.5|895.4|890.4|21
1665530700000|2022-10-11 23:25:00|895.3|890.3|895|890|895.8|890.8|895|890|22
1665531000000|2022-10-11 23:30:00|894.9|889.9|894.9|889.9|895.3|890.3|894.6|889.6|41
1665531300000|2022-10-11 23:35:00|895.2|890.2|895.1|890.1|895.5|890.5|894.8|889.8|44
1665531600000|2022-10-11 23:40:00|895.3|890.3|895.1|890.1|895.5|890.5|895|890|20
1665531900000|2022-10-11 23:45:00|895.5|890.5|896|891|896.2|891.2|895.2|890.2|54
1665532200000|2022-10-11 23:50:00|896.1|891.1|895.2|890.2|896.1|891.1|894.9|889.9|26
1665532500000|2022-10-11 23:55:00|895.4|890.4|895.7|890.7|896|891|895.2|890.2|48
1665532800000|2022-10-12 00:00:00|895.5|890.5|893.9|888.9|896.1|891.1|892.8|887.8|141
1665533100000|2022-10-12 00:05:00|894.2|889.2|893.4|888.4|894.2|889.2|893|888|81
1665533400000|2022-10-12 00:10:00|893.3|888.3|892.8|887.8|893.7|888.7|892.4|887.4|105
1665533700000|2022-10-12 00:15:00|893.1|888.1|894.2|889.2|894.3|889.3|892.7|887.7|99
1665534000000|2022-10-12 00:20:00|894.3|889.3|894.8|889.8|896.1|891.1|894.2|889.2|174
1665534300000|2022-10-12 00:25:00|894.9|889.9|893.5|888.5|895|890|893.5|888.5|121
1665534600000|2022-10-12 00:30:00|893.6|888.6|894.6|889.6|894.7|889.7|893.1|888.1|195
1665534900000|2022-10-12 00:35:00|894.5|889.5|894.9|889.9|895.1|890.1|893.9|888.9|109
1665535200000|2022-10-12 00:40:00|895|890|895.3|890.3|895.7|890.7|894.4|889.4|139
1665535500000|2022-10-12 00:45:00|895.2|890.2|896|891|896.7|891.7|895|890|168
1665535800000|2022-10-12 00:50:00|896.2|891.2|895.4|890.4|896.5|891.5|894.7|889.7|152
1665536100000|2022-10-12 00:55:00|895.5|890.5|895.9|890.9|896.5|891.5|895.2|890.2|120
1665536400000|2022-10-12 01:00:00|895.8|890.8|895.2|890.2|896.8|891.8|894.6|889.6|223
1665536700000|2022-10-12 01:05:00|895.1|890.1|894.4|889.4|895.7|890.7|894.4|889.4|176
1665537000000|2022-10-12 01:10:00|894.5|889.5|894.9|889.9|895|890|894.1|889.1|182
1665537300000|2022-10-12 01:15:00|894.7|889.7|895.8|890.8|895.8|890.8|894.6|889.6|176
1665537600000|2022-10-12 01:20:00|895.9|890.9|896.4|891.4|897|892|895.4|890.4|216
1665537900000|2022-10-12 01:25:00|896.5|891.5|895.2|890.2|897.1|892.1|894.9|889.9|178
1665538200000|2022-10-12 01:30:00|895.1|890.1|893.3|888.3|895.2|890.2|893.2|888.2|172
1665538500000|2022-10-12 01:35:00|893.2|888.2|893.5|888.5|893.5|888.5|892.6|887.6|160
1665538800000|2022-10-12 01:40:00|893.4|888.4|893.5|888.5|893.9|888.9|892.5|887.5|152
1665539100000|2022-10-12 01:45:00|893.3|888.3|893.2|888.2|893.8|888.8|892.8|887.8|170
1665539400000|2022-10-12 01:50:00|893.3|888.3|891.6|886.6|893.8|888.8|891.5|886.5|140
1665539700000|2022-10-12 01:55:00|891.7|886.7|892.5|887.5|892.7|887.7|891.5|886.5|108
1665540000000|2022-10-12 02:00:00|892.3|887.3|892|887|892.6|887.6|891.7|886.7|136
1665540300000|2022-10-12 02:05:00|892.1|887.1|891.6|886.6|892.6|887.6|891.5|886.5|94
1665540600000|2022-10-12 02:10:00|891.7|886.7|891.2|886.2|892|887|890.7|885.7|75
1665540900000|2022-10-12 02:15:00|891.1|886.1|890.8|885.8|891.3|886.3|890.2|885.2|143
1665541200000|2022-10-12 02:20:00|890.7|885.7|891.6|886.6|891.8|886.8|890.7|885.7|115
1665541500000|2022-10-12 02:25:00|891.5|886.5|891.7|886.7|892.2|887.2|891.2|886.2|93
1665541800000|2022-10-12 02:30:00|891.9|886.9|892.5|887.5|892.7|887.7|891.5|886.5|113
1665542100000|2022-10-12 02:35:00|892.7|887.7|891.5|886.5|892.9|887.9|891.3|886.3|100
1665542400000|2022-10-12 02:40:00|891.4|886.4|891.2|886.2|891.7|886.7|891|886|90
1665542700000|2022-10-12 02:45:00|891.3|886.3|892|887|892.2|887.2|891|886|99
1665543000000|2022-10-12 02:50:00|891.9|886.9|892.6|887.6|892.8|887.8|891.9|886.9|49
1665543300000|2022-10-12 02:55:00|892.5|887.5|893.4|888.4|893.5|888.5|892.3|887.3|120
1665543600000|2022-10-12 03:00:00|893.3|888.3|893.2|888.2|893.8|888.8|892.8|887.8|115
1665543900000|2022-10-12 03:05:00|893.1|888.1|893.1|888.1|893.8|888.8|892.8|887.8|79
1665544200000|2022-10-12 03:10:00|893.3|888.3|894.4|889.4|894.5|889.5|893.3|888.3|85
1665544500000|2022-10-12 03:15:00|894.5|889.5|894.3|889.3|894.6|889.6|893.7|888.7|90
1665544800000|2022-10-12 03:20:00|894.2|889.2|894|889|894.3|889.3|893.4|888.4|64
1665545100000|2022-10-12 03:25:00|894.1|889.1|893.4|888.4|894.2|889.2|893.3|888.3|83
1665545400000|2022-10-12 03:30:00|893.5|888.5|892.3|887.3|893.5|888.5|892.2|887.2|83
1665545700000|2022-10-12 03:35:00|892.4|887.4|892.3|887.3|892.8|887.8|892.1|887.1|39
1665546000000|2022-10-12 03:40:00|892.2|887.2|892.4|887.4|892.6|887.6|892|887|48
1665546300000|2022-10-12 03:45:00|892.5|887.5|892.3|887.3|892.7|887.7|892.1|887.1|59
1665546600000|2022-10-12 03:50:00|892.2|887.2|892.8|887.8|893.3|888.3|892.1|887.1|47
1665546900000|2022-10-12 03:55:00|893|888|892.9|887.9|893.5|888.5|892.8|887.8|41
1665547200000|2022-10-12 04:00:00|892.8|887.8|902.3|893.1|905.7|894.7|892.4|887.4|392
1665547500000|2022-10-12 04:05:00|902.4|893.2|896|891|903.1|893.9|895.5|890.5|421
1665547800000|2022-10-12 04:10:00|896.1|891.1|896.7|891.7|897.4|892.4|895.5|890.5|206
1665548100000|2022-10-12 04:15:00|896.8|891.8|896.5|891.5|897.2|892.2|896.2|891.2|150
1665548400000|2022-10-12 04:20:00|896.4|891.4|896.9|891.9|897.4|892.4|896.1|891.1|135
1665548700000|2022-10-12 04:25:00|896.8|891.8|896.9|891.9|897.6|892.6|896.2|891.2|133
1665549000000|2022-10-12 04:30:00|897|892|896.7|891.7|897.1|892.1|895.7|890.7|123
1665549300000|2022-10-12 04:35:00|896.6|891.6|896.2|891.2|896.7|891.7|895.9|890.9|86
1665549600000|2022-10-12 04:40:00|896.3|891.3|896.6|891.6|896.9|891.9|896.1|891.1|86
1665549900000|2022-10-12 04:45:00|896.5|891.5|897.2|892.2|897.5|892.5|896.4|891.4|108
1665550200000|2022-10-12 04:50:00|897.4|892.4|897.1|892.1|897.7|892.7|896.8|891.8|106
1665550500000|2022-10-12 04:55:00|897|892|896.7|891.7|897.2|892.2|896.4|891.4|76
1665550800000|2022-10-12 05:00:00|896.8|891.8|895.6|890.6|897.4|892.4|895.4|890.4|113
1665551100000|2022-10-12 05:05:00|895.5|890.5|895.6|890.6|896.2|891.2|895.3|890.3|100
1665551400000|2022-10-12 05:10:00|895.5|890.5|895.8|890.8|896.1|891.1|895.3|890.3|83
1665551700000|2022-10-12 05:15:00|895.7|890.7|895.4|890.4|895.8|890.8|895.2|890.2|60
1665552000000|2022-10-12 05:20:00|895.3|890.3|895.3|890.3|895.5|890.5|894.4|889.4|62
1665552300000|2022-10-12 05:25:00|895.4|890.4|894.7|889.7|895.5|890.5|894.2|889.2|101
1665552600000|2022-10-12 05:30:00|894.8|889.8|895.2|890.2|895.6|890.6|894.2|889.2|169
1665552900000|2022-10-12 05:35:00|895.1|890.1|895.2|890.2|895.7|890.7|894.6|889.6|94
1665553200000|2022-10-12 05:40:00|895.3|890.3|897.7|892.7|897.7|892.7|894.8|889.8|132
1665553500000|2022-10-12 05:45:00|897.9|892.9|898.7|893.7|899|894|897.4|892.4|162
1665553800000|2022-10-12 05:50:00|898.6|893.6|899.5|894.5|899.9|894.9|898.1|893.1|189
1665554100000|2022-10-12 05:55:00|899.4|894.4|899.2|894.2|899.6|894.6|898.3|893.3|209
1665554400000|2022-10-12 06:00:00|899.3|894.3|898.8|893.8|899.8|894.8|898.1|893.1|273
1665554700000|2022-10-12 06:05:00|898.7|893.7|899.2|894.2|900.2|895.2|898.2|893.2|166
1665555000000|2022-10-12 06:10:00|899.1|894.1|899.7|894.7|900|895|898.2|893.2|233
1665555300000|2022-10-12 06:15:00|899.6|894.6|900.4|895.4|901.5|896.5|899.5|894.5|332
1665555600000|2022-10-12 06:20:00|900.2|895.2|900.7|895.7|901|896|899.4|894.4|212
1665555900000|2022-10-12 06:25:00|900.4|895.4|901.6|896.6|901.8|896.8|900.2|895.2|406
1665556200000|2022-10-12 06:30:00|901.4|896.4|902|897|902.5|897.5|900.6|895.6|410
1665556500000|2022-10-12 06:35:00|902.1|897.1|902|897|903.1|898.1|901.6|896.6|391
1665556800000|2022-10-12 06:40:00|902.4|897.4|902.1|897.1|902.9|897.9|901|896|398
1665557100000|2022-10-12 06:45:00|902.2|897.2|903.4|898.4|903.7|898.7|901.7|896.7|348
1665557400000|2022-10-12 06:50:00|903.5|898.5|902.1|897.1|903.7|898.7|901.8|896.8|326
1665557700000|2022-10-12 06:55:00|902.2|897.2|901.7|896.7|902.5|897.5|900.8|895.8|357
1665558000000|2022-10-12 07:00:00|901.8|896.8|901.2|896.2|901.9|896.9|899.3|894.3|553
1665558300000|2022-10-12 07:05:00|901.1|896.1|899.2|894.2|902.1|897.1|898.9|893.9|422
1665558600000|2022-10-12 07:10:00|899.1|894.1|898.7|893.7|899.7|894.7|897.2|892.2|419
1665558900000|2022-10-12 07:15:00|899.1|894.1|898.4|893.4|899.2|894.2|897.6|892.6|348
1665559200000|2022-10-12 07:20:00|897.9|892.9|900.4|895.4|901.3|896.3|897.9|892.9|320
1665559500000|2022-10-12 07:25:00|900.6|895.6|896.2|891.2|901.2|895.7|895.3|890.3|542
1665559800000|2022-10-12 07:30:00|896.1|891.1|896|891|896.5|891.5|894.5|889.5|624
1665560100000|2022-10-12 07:35:00|896.1|891.1|895.9|890.9|897.4|892.4|895|890|421
1665560400000|2022-10-12 07:40:00|896.1|891.1|895.4|890.4|896.6|891.6|894.8|889.8|441
1665560700000|2022-10-12 07:45:00|895.2|890.2|895.3|890.3|896.7|891.7|894.7|889.7|331
1665561000000|2022-10-12 07:50:00|895.1|890.1|896.3|891.3|897|892|894.6|889.6|293
1665561300000|2022-10-12 07:55:00|896.4|891.4|895.2|890.2|896.5|891.5|894.9|889.9|362
1665561600000|2022-10-12 08:00:00|895.5|890.5|898.4|893.4|898.7|893.7|894.8|889.8|332
1665561900000|2022-10-12 08:05:00|898.1|893.1|897.2|892.2|898.7|893.7|896.8|891.8|298
1665562200000|2022-10-12 08:10:00|897|892|895.7|890.7|897.4|892.4|895.5|890.5|253
1665562500000|2022-10-12 08:15:00|895.5|890.5|897.2|892.2|898.4|893.4|895.3|890.3|398
1665562800000|2022-10-12 08:20:00|897.1|892.1|898.3|893.3|898.9|893.9|896.7|891.7|315
1665563100000|2022-10-12 08:25:00|898.2|893.2|899.3|894.3|899.9|894.9|897.4|892.4|292
1665563400000|2022-10-12 08:30:00|899.4|894.4|897.3|892.3|899.9|894.9|897.3|892.3|360
1665563700000|2022-10-12 08:35:00|897.5|892.5|897.6|892.6|898.6|893.6|896.7|891.7|271
1665564000000|2022-10-12 08:40:00|897.7|892.7|897.9|892.9|899|894|897.1|892.1|165
1665564300000|2022-10-12 08:45:00|897.8|892.8|898.7|893.7|899.5|894.5|896.9|891.9|109
1665564600000|2022-10-12 08:50:00|898.8|893.8|897.3|892.3|899.2|894.2|896.8|891.8|83
1665564900000|2022-10-12 08:55:00|896.8|891.8|897.5|892.5|898.3|893.3|896.8|891.8|77
1665565200000|2022-10-12 09:00:00|897.4|892.4|897.8|892.8|898.2|893.2|896.4|891.4|145
1665565500000|2022-10-12 09:05:00|897.7|892.7|898.2|893.2|899|894|897.3|892.3|155
1665565800000|2022-10-12 09:10:00|898.3|893.3|898.1|893.1|898.7|893.7|897.3|892.3|193
1665566100000|2022-10-12 09:15:00|898.7|893.7|898.3|893.3|898.8|893.8|897.8|892.8|143
1665566400000|2022-10-12 09:20:00|898.2|893.2|899.8|894.8|900.2|895.2|898.1|893.1|134
1665566700000|2022-10-12 09:25:00|900.1|895.1|901.6|896.6|901.7|896.7|899.8|894.8|176
1665567000000|2022-10-12 09:30:00|901.4|896.4|900.6|895.6|901.8|896.8|900.1|895.1|272
1665567300000|2022-10-12 09:35:00|900.9|895.9|899.7|894.7|900.9|895.9|899|894|191
1665567600000|2022-10-12 09:40:00|900|895|900|895|900.6|895.6|899.4|894.4|215
1665567900000|2022-10-12 09:45:00|900.1|895.1|899.4|894.4|900.3|895.3|899|894|267
1665568200000|2022-10-12 09:50:00|899.6|894.6|900.1|895.1|900.3|895.3|899.2|894.2|203
1665568500000|2022-10-12 09:55:00|900.2|895.2|900.3|895.3|900.4|895.4|899.7|894.7|117
1665568800000|2022-10-12 10:00:00|900.2|895.2|900.7|895.7|901.3|896.3|900|895|147
1665569100000|2022-10-12 10:05:00|900.8|895.8|900|895|901.4|896.4|899.8|894.8|109
1665569400000|2022-10-12 10:10:00|900.1|895.1|899.8|894.8|901.1|896.1|899.4|894.4|126
1665569700000|2022-10-12 10:15:00|899.7|894.7|900.1|895.1|900.8|895.8|899.7|894.7|103
1665570000000|2022-10-12 10:20:00|900|895|899.4|894.4|900|895|899|894|72
1665570300000|2022-10-12 10:25:00|899.5|894.5|899.8|894.8|899.9|894.9|898.9|893.9|78
1665570600000|2022-10-12 10:30:00|899.7|894.7|898.8|893.8|899.8|894.8|898.3|893.3|143
1665570900000|2022-10-12 10:35:00|898.9|893.9|899.1|894.1|899.4|894.4|898.4|893.4|93
1665571200000|2022-10-12 10:40:00|899|894|899.1|894.1|899.2|894.2|898.3|893.3|78
1665571500000|2022-10-12 10:45:00|899|894|898.3|893.3|899.2|894.2|898.1|893.1|72
1665571800000|2022-10-12 10:50:00|898.2|893.2|898|893|898.3|893.3|897.7|892.7|64
1665572100000|2022-10-12 10:55:00|897.9|892.9|898.8|893.8|899.1|894.1|897.6|892.6|78
1665572400000|2022-10-12 11:00:00|898.9|893.9|898.8|893.8|899.7|894.7|898.6|893.6|195
1665572700000|2022-10-12 11:05:00|898.7|893.7|898.2|893.2|899.7|894.7|898.2|893.2|120
1665573000000|2022-10-12 11:10:00|898.4|893.4|898.5|893.5|899.1|894.1|897.2|892.2|96
1665573300000|2022-10-12 11:15:00|898.6|893.6|897.9|892.9|898.6|893.6|897.4|892.4|87
1665573600000|2022-10-12 11:20:00|897.8|892.8|898.8|893.8|898.8|893.8|897.8|892.8|52
1665573900000|2022-10-12 11:25:00|898.7|893.7|898.8|893.8|899.2|894.2|898.5|893.5|75
1665574200000|2022-10-12 11:30:00|899.1|894.1|899|894|899.6|894.6|898.8|893.8|81
1665574500000|2022-10-12 11:35:00|898.9|893.9|899.1|894.1|899.6|894.6|898.2|893.2|76
1665574800000|2022-10-12 11:40:00|899|894|898.7|893.7|899|894|898|893|76
1665575100000|2022-10-12 11:45:00|898.8|893.8|897|892|898.9|893.9|896.6|891.6|85
1665575400000|2022-10-12 11:50:00|896.9|891.9|897.2|892.2|897.6|892.6|896.5|891.5|115
1665575700000|2022-10-12 11:55:00|897.6|892.6|897.2|892.2|898.4|893.4|897.2|892.2|74
1665576000000|2022-10-12 12:00:00|897.4|892.4|897|892|897.6|892.6|896.5|891.5|151
1665576300000|2022-10-12 12:05:00|896.9|891.9|896.2|891.2|897|892|895.8|890.8|143
1665576600000|2022-10-12 12:10:00|896|891|895.9|890.9|896.8|891.8|895.5|890.5|137
1665576900000|2022-10-12 12:15:00|896|891|895.6|890.6|897.7|892.7|895.6|890.6|148
1665577200000|2022-10-12 12:20:00|895.2|890.2|896.7|891.7|896.8|891.8|894.4|889.4|243
1665577500000|2022-10-12 12:25:00|896.6|891.6|896.4|891.4|897|892|894.9|889.9|66
1665577800000|2022-10-12 12:30:00|896.2|891.2|892.1|887.1|902.7|891.7|891.2|886.2|488
1665578100000|2022-10-12 12:35:00|892|887|894.3|889.3|895.1|890.1|891.1|886.1|248
1665578400000|2022-10-12 12:40:00|894.4|889.4|895.4|890.4|895.9|890.9|893.3|888.3|187
1665578700000|2022-10-12 12:45:00|895.5|890.5|894.6|889.6|896.5|891.5|894|889|241
1665579000000|2022-10-12 12:50:00|894.7|889.7|894.9|889.9|896|891|894.3|889.3|200
1665579300000|2022-10-12 12:55:00|895|890|894.9|889.9|895.6|890.6|894.5|889.5|123
1665579600000|2022-10-12 13:00:00|895|890|892.8|887.8|895.5|890.5|892.4|887.4|182
1665579900000|2022-10-12 13:05:00|892.9|887.9|892|887|893.2|888.2|891.9|886.9|131
1665580200000|2022-10-12 13:10:00|892.1|887.1|891.6|886.6|892.9|887.9|891.6|886.6|115
1665580500000|2022-10-12 13:15:00|891.8|886.8|892.5|887.5|892.8|887.8|891.4|886.4|156
1665580800000|2022-10-12 13:20:00|892.6|887.6|893.3|888.3|893.4|888.4|892.3|887.3|149
1665581100000|2022-10-12 13:25:00|893.2|888.2|892.5|887.5|893.4|888.4|892.3|887.3|136
1665581400000|2022-10-12 13:30:00|892.4|887.4|890.4|885.4|892.8|887.8|889.3|884.3|385
1665581700000|2022-10-12 13:35:00|890.5|885.5|893.3|888.3|893.9|888.9|890.3|885.3|390
1665582000000|2022-10-12 13:40:00|893.4|888.4|894.5|889.5|895|890|892.4|887.4|423
1665582300000|2022-10-12 13:45:00|894.8|889.8|893.7|888.7|895.4|890.4|893|888|394
1665582600000|2022-10-12 13:50:00|893.8|888.8|891.4|886.4|894|889|891.1|886.1|425
1665582900000|2022-10-12 13:55:00|891.7|886.7|892|887|892.9|887.9|890.9|885.9|340
1665583200000|2022-10-12 14:00:00|892.4|887.4|892.3|887.3|893.8|888.8|891.9|886.9|488
1665583500000|2022-10-12 14:05:00|892.4|887.4|891.9|886.9|893|888|891.4|886.4|366
1665583800000|2022-10-12 14:10:00|891.8|886.8|891.8|886.8|892.9|887.9|891.2|886.2|355
1665584100000|2022-10-12 14:15:00|891.9|886.9|890.9|885.9|892.2|887.2|890.6|885.6|250
1665584400000|2022-10-12 14:20:00|890.8|885.8|889.8|884.8|891|886|888.9|883.9|263
1665584700000|2022-10-12 14:25:00|889.7|884.7|889.8|884.8|891.4|886.4|889|884|245
1665585000000|2022-10-12 14:30:00|889.7|884.7|891.2|886.2|891.5|886.5|888.9|883.9|294
1665585300000|2022-10-12 14:35:00|891.3|886.3|889.5|884.5|891.5|886.5|889.1|884.1|237
1665585600000|2022-10-12 14:40:00|889.4|884.4|888.3|883.3|889.9|884.9|888.1|883.1|247
1665585900000|2022-10-12 14:45:00|888.2|883.2|887.4|882.4|888.4|883.4|886.7|881.7|206
1665586200000|2022-10-12 14:50:00|887.3|882.3|887.4|882.4|887.6|882.6|886.4|881.4|270
1665586500000|2022-10-12 14:55:00|887.5|882.5|887.6|882.6|888.2|883.2|886.3|881.3|280
1665586800000|2022-10-12 15:00:00|887.7|882.7|887.3|882.3|888.4|883.4|887.3|882.3|160
1665587100000|2022-10-12 15:05:00|887.2|882.2|887.1|882.1|888|883|886.5|881.5|185
1665587400000|2022-10-12 15:10:00|887.2|882.2|887.6|882.6|887.8|882.8|887.1|882.1|103
1665587700000|2022-10-12 15:15:00|887.7|882.7|889.5|884.5|889.9|884.9|887.3|882.3|135
1665588000000|2022-10-12 15:20:00|889.4|884.4|891.2|886.2|892.6|887.6|888.9|883.9|183
1665588300000|2022-10-12 15:25:00|891|886|892.9|887.9|893.2|888.2|890.1|885.1|215
1665588600000|2022-10-12 15:30:00|893|888|892|887|893|888|891.4|886.4|201
1665588900000|2022-10-12 15:35:00|891.7|886.7|891.4|886.4|892.5|887.5|890.9|885.9|148
1665589200000|2022-10-12 15:40:00|891.3|886.3|892.2|887.2|892.9|887.9|890.8|885.8|164
1665589500000|2022-10-12 15:45:00|892.1|887.1|891|886|892.5|887.5|890.6|885.6|131
1665589800000|2022-10-12 15:50:00|890.9|885.9|891.2|886.2|891.4|886.4|890.4|885.4|142
1665590100000|2022-10-12 15:55:00|891.3|886.3|891.8|886.8|892.1|887.1|890.6|885.6|129
1665590400000|2022-10-12 16:00:00|891.9|886.9|891.1|886.1|892.3|887.3|890.6|885.6|161
1665590700000|2022-10-12 16:05:00|891|886|890.1|885.1|891.4|886.4|889.6|884.6|161
1665591000000|2022-10-12 16:10:00|890|885|889.4|884.4|890.2|885.2|888.3|883.3|145
1665591300000|2022-10-12 16:15:00|889.5|884.5|888.9|883.9|889.8|884.8|888.9|883.9|108
1665591600000|2022-10-12 16:20:00|889|884|889|884|889.8|884.8|888.8|883.8|132
1665591900000|2022-10-12 16:25:00|888.9|883.9|889.4|884.4|889.8|884.8|888.8|883.8|155
1665592200000|2022-10-12 16:30:00|889.3|884.3|890|885|890|885|889.3|884.3|88
1665592500000|2022-10-12 16:35:00|889.9|884.9|889|884|890.3|885.3|888.6|883.6|89
1665592800000|2022-10-12 16:40:00|888.9|883.9|888.9|883.9|889|884|888.4|883.4|77
1665593100000|2022-10-12 16:45:00|888.8|883.8|889.2|884.2|890|885|888.5|883.5|96
1665593400000|2022-10-12 16:50:00|889.3|884.3|890.2|885.2|891.2|886.2|889.3|884.3|74
1665593700000|2022-10-12 16:55:00|890.3|885.3|890.4|885.4|891.2|886.2|890.2|885.2|110
1665594000000|2022-10-12 17:00:00|890.6|885.6|890.8|885.8|892.2|887.2|890.4|885.4|188
1665594300000|2022-10-12 17:05:00|890.9|885.9|891.4|886.4|891.9|886.9|890.6|885.6|134
1665594600000|2022-10-12 17:10:00|891.3|886.3|891.5|886.5|891.6|886.6|890.7|885.7|99
1665594900000|2022-10-12 17:15:00|891.4|886.4|890.8|885.8|891.6|886.6|890.7|885.7|73
1665595200000|2022-10-12 17:20:00|890.7|885.7|890.9|885.9|891.2|886.2|890.7|885.7|68
1665595500000|2022-10-12 17:25:00|890.8|885.8|891.4|886.4|891.6|886.6|890.8|885.8|62
1665595800000|2022-10-12 17:30:00|891.3|886.3|890.8|885.8|891.6|886.6|890.8|885.8|112
1665596100000|2022-10-12 17:35:00|890.7|885.7|890.6|885.6|890.9|885.9|890|885|78
1665596400000|2022-10-12 17:40:00|890.7|885.7|890.5|885.5|891|886|889.8|884.8|72
1665596700000|2022-10-12 17:45:00|890.6|885.6|891|886|891.3|886.3|890.1|885.1|61
1665597000000|2022-10-12 17:50:00|891.1|886.1|890.8|885.8|891.1|886.1|890.4|885.4|63
1665597300000|2022-10-12 17:55:00|890.7|885.7|895.7|884.7|895.7|886.3|890.2|884.6|55
1665597600000|2022-10-12 18:00:00|895.5|884.5|890.6|885.6|896.1|887|889.9|884.4|431
1665597900000|2022-10-12 18:05:00|890.5|885.5|892.8|887.8|893.1|888.1|889.9|884.9|474
1665598200000|2022-10-12 18:10:00|892.7|887.7|894|889|895.2|890.2|892.2|887.2|464
1665598500000|2022-10-12 18:15:00|894.1|889.1|894.2|889.2|895.2|890.2|893.6|888.6|426
1665598800000|2022-10-12 18:20:00|894.1|889.1|893.6|888.6|894.7|889.7|893.1|888.1|323
1665599100000|2022-10-12 18:25:00|893.5|888.5|894.2|889.2|894.7|889.7|893.2|888.2|242
1665599400000|2022-10-12 18:30:00|894.3|889.3|894|889|894.9|889.9|893.5|888.5|213
1665599700000|2022-10-12 18:35:00|893.8|888.8|893.1|888.1|894.8|889.8|893|888|203
1665600000000|2022-10-12 18:40:00|893.2|888.2|893.3|888.3|893.5|888.5|892.7|887.7|157
1665600300000|2022-10-12 18:45:00|893.4|888.4|892.6|887.6|893.5|888.5|892.2|887.2|165
1665600600000|2022-10-12 18:50:00|892.5|887.5|891.6|886.6|892.6|887.6|891.5|886.5|145
1665600900000|2022-10-12 18:55:00|891.5|886.5|891.2|886.2|892|887|891|886|154
1665601200000|2022-10-12 19:00:00|891.1|886.1|890.1|885.1|891.5|886.5|889.9|884.9|154
1665601500000|2022-10-12 19:05:00|890|885|891|886|891.6|886.6|889.6|884.6|221
1665601800000|2022-10-12 19:10:00|891.5|886.5|890.3|885.3|891.7|886.7|890.2|885.2|183
1665602100000|2022-10-12 19:15:00|891|886|892|887|892.4|887.4|889.7|884.7|208
1665602400000|2022-10-12 19:20:00|892.4|887.4|891.7|886.7|892.9|887.9|890.9|885.9|200
1665602700000|2022-10-12 19:25:00|891.8|886.8|891.1|886.1|892.3|887.3|890.8|885.8|265
1665603000000|2022-10-12 19:30:00|891.2|886.2|891.2|886.2|892.1|887.1|890.7|885.7|189
1665603300000|2022-10-12 19:35:00|891.5|886.5|892.2|887.2|892.6|887.6|890.8|885.8|201
1665603600000|2022-10-12 19:40:00|891.7|886.7|891.9|886.9|893.1|888.1|891.3|886.3|145
1665603900000|2022-10-12 19:45:00|891.7|886.7|891.3|886.3|893.1|888.1|891.3|886.3|126
1665604200000|2022-10-12 19:50:00|891.5|886.5|892.3|887.3|892.4|887.4|890.9|885.9|179
1665604500000|2022-10-12 19:55:00|891.5|886.5|891.2|886.2|892.2|887.2|890.3|885.3|230
1665604800000|2022-10-12 20:00:00|891|886|890.9|885.9|891.7|886.7|890.7|885.7|103
1665605100000|2022-10-12 20:05:00|891.3|886.3|890.6|885.6|891.4|886.4|890.4|885.4|67
1665605400000|2022-10-12 20:10:00|890.7|885.7|890.4|885.4|890.7|885.7|890.3|885.3|37
1665605700000|2022-10-12 20:15:00|890.3|885.3|890.6|885.6|890.8|885.8|890.2|885.2|37
1665606000000|2022-10-12 20:20:00|890.7|885.7|890.2|885.2|890.7|885.7|890.1|885.1|24
1665606300000|2022-10-12 20:25:00|890.3|885.3|890|885|890.3|885.3|890|885|14
1665606600000|2022-10-12 20:30:00|889.9|884.9|890|885|890.5|885.5|889.9|884.9|30
1665606900000|2022-10-12 20:35:00|889.9|884.9|889.8|884.8|891|886|889.7|884.7|17
1665607200000|2022-10-12 20:40:00|889.7|884.7|889.7|884.7|889.8|884.8|889.6|884.6|13
1665607500000|2022-10-12 20:45:00|889.9|884.9|889.9|884.9|890|885|889.9|884.9|43
1665607800000|2022-10-12 20:50:00|890|885|889.8|884.8|890|885|889.8|884.8|11
1665608100000|2022-10-12 20:55:00|889.9|884.9|892.9|881.9|892.9|885.1|889.6|881.8|10
1665612000000|2022-10-12 22:00:00|890.5|885.5|889.8|884.8|891.1|886.1|889.8|884.8|25
1665612300000|2022-10-12 22:05:00|889.9|884.9|889.8|884.8|890.6|885.6|889.5|884.5|12
1665612600000|2022-10-12 22:10:00|889.9|884.9|889.5|884.5|889.9|884.9|889.5|884.5|12
1665612900000|2022-10-12 22:15:00|889.6|884.6|890.1|885.1|890.6|885.6|889.5|884.5|42
1665613200000|2022-10-12 22:20:00|890.2|885.2|890|885|890.5|885.5|889.9|884.9|11
1665613500000|2022-10-12 22:25:00|889.9|884.9|890|885|890.2|885.2|889.9|884.9|15
1665613800000|2022-10-12 22:30:00|890.1|885.1|890|885|890.4|885.4|889.9|884.9|24
1665614100000|2022-10-12 22:35:00|889.9|884.9|889.7|884.7|890.5|885.5|889.7|884.7|14
1665614400000|2022-10-12 22:40:00|890|885|890.1|885.1|890.2|885.2|889.9|884.9|23
1665614700000|2022-10-12 22:45:00|890|885|890.2|885.2|890.3|885.3|890|885|25
1665615000000|2022-10-12 22:50:00|889.9|884.9|889.7|884.7|890.3|885.3|889.5|884.5|24
1665615300000|2022-10-12 22:55:00|889.8|884.8|890|885|890.1|885.1|889.8|884.8|18
1665615600000|2022-10-12 23:00:00|889.9|884.9|889.7|884.7|890.5|885.5|889.7|884.7|21
1665615900000|2022-10-12 23:05:00|889.9|884.9|889.6|884.6|889.9|884.9|889.6|884.6|18
1665616200000|2022-10-12 23:10:00|889.7|884.7|890.7|885.7|890.7|885.7|889.7|884.7|23
1665616500000|2022-10-12 23:15:00|890.6|885.6|890.3|885.3|891.1|886.1|890.3|885.3|19
1665616800000|2022-10-12 23:20:00|890.2|885.2|890.1|885.1|890.4|885.4|890.1|885.1|12
1665617100000|2022-10-12 23:25:00|890.2|885.2|890.2|885.2|890.4|885.4|890.1|885.1|16
1665617400000|2022-10-12 23:30:00|890.1|885.1|890.3|885.3|890.9|885.9|890.1|885.1|8
1665617700000|2022-10-12 23:35:00|890.4|885.4|890.4|885.4|891.1|886.1|890.4|885.4|20
1665618000000|2022-10-12 23:40:00|890.5|885.5|890.9|885.9|890.9|885.9|890.4|885.4|24
1665618300000|2022-10-12 23:45:00|891|886|891.3|886.3|891.7|886.7|890.9|885.9|29
1665618600000|2022-10-12 23:50:00|891.6|886.6|891.4|886.4|892.2|887.2|891.3|886.3|42
1665618900000|2022-10-12 23:55:00|891.3|886.3|890.8|885.8|891.4|886.4|890.8|885.8|9
1665619200000|2022-10-13 00:00:00|890.7|885.7|889.8|884.8|891.2|886.2|889|884|65
1665619500000|2022-10-13 00:05:00|889.7|884.7|890.5|885.5|890.7|885.7|889.7|884.7|49
1665619800000|2022-10-13 00:10:00|890.3|885.3|889.4|884.4|890.4|885.4|889.4|884.4|51
1665620100000|2022-10-13 00:15:00|889.3|884.3|889.2|884.2|890.2|885.2|889.1|884.1|46
1665620400000|2022-10-13 00:20:00|889.3|884.3|889.5|884.5|889.9|884.9|889.2|884.2|46
1665620700000|2022-10-13 00:25:00|889.4|884.4|890.2|885.2|890.6|885.6|889.2|884.2|62
1665621000000|2022-10-13 00:30:00|890.1|885.1|890.7|885.7|890.9|885.9|890|885|63
1665621300000|2022-10-13 00:35:00|890.6|885.6|890.2|885.2|891.5|886.5|890.2|885.2|66
1665621600000|2022-10-13 00:40:00|890|885|889.6|884.6|890.3|885.3|889.6|884.6|40
1665621900000|2022-10-13 00:45:00|889.7|884.7|889.5|884.5|890.1|885.1|889|884|67
1665622200000|2022-10-13 00:50:00|889.7|884.7|889.9|884.9|890|885|889.4|884.4|59
1665622500000|2022-10-13 00:55:00|890.1|885.1|890.2|885.2|890.8|885.8|889.6|884.6|58
1665622800000|2022-10-13 01:00:00|890.3|885.3|889.6|884.6|890.5|885.5|889.6|884.6|93
1665623100000|2022-10-13 01:05:00|889.7|884.7|889.9|884.9|890.2|885.2|889.5|884.5|31
1665623400000|2022-10-13 01:10:00|889.7|884.7|890.3|885.3|890.7|885.7|889.6|884.6|37
1665623700000|2022-10-13 01:15:00|890.1|885.1|890.1|885.1|890.4|885.4|889.8|884.8|34
1665624000000|2022-10-13 01:20:00|889.9|884.9|888.8|883.8|890.3|885.3|888.7|883.7|60
1665624300000|2022-10-13 01:25:00|888.7|883.7|889.1|884.1|889.4|884.4|888.7|883.7|44
1665624600000|2022-10-13 01:30:00|889|884|888.7|883.7|889.9|884.9|888.4|883.4|84
1665624900000|2022-10-13 01:35:00|888.8|883.8|888.5|883.5|889.6|884.6|888.3|883.3|70
1665625200000|2022-10-13 01:40:00|888.4|883.4|889|884|889.2|884.2|888.4|883.4|61
1665625500000|2022-10-13 01:45:00|888.9|883.9|889.7|884.7|889.8|884.8|888.6|883.6|91
1665625800000|2022-10-13 01:50:00|889.8|884.8|889|884|890.6|885.6|888.9|883.9|80
1665626100000|2022-10-13 01:55:00|889.1|884.1|888.4|883.4|889.1|884.1|888.3|883.3|52
1665626400000|2022-10-13 02:00:00|888.5|883.5|888.1|883.1|889.1|884.1|887.9|882.9|107
1665626700000|2022-10-13 02:05:00|888.2|883.2|887.9|882.9|888.5|883.5|887.9|882.9|73
1665627000000|2022-10-13 02:10:00|887.8|882.8|886.6|881.6|887.8|882.8|886.1|881.1|68
1665627300000|2022-10-13 02:15:00|886.5|881.5|886.5|881.5|886.7|881.7|886.1|881.1|109
1665627600000|2022-10-13 02:20:00|886.4|881.4|886.5|881.5|886.7|881.7|886|881|122
1665627900000|2022-10-13 02:25:00|886.4|881.4|886.4|881.4|886.8|881.8|886.3|881.3|55
1665628200000|2022-10-13 02:30:00|886.6|881.6|887.2|882.2|887.3|882.3|886.3|881.3|105
1665628500000|2022-10-13 02:35:00|887.3|882.3|886.6|881.6|887.4|882.4|886.4|881.4|83
1665628800000|2022-10-13 02:40:00|886.5|881.5|886.5|881.5|887|882|886.1|881.1|57
1665629100000|2022-10-13 02:45:00|886.4|881.4|886|881|886.7|881.7|886|881|65
1665629400000|2022-10-13 02:50:00|886.1|881.1|886.4|881.4|886.9|881.9|885.9|880.9|62
1665629700000|2022-10-13 02:55:00|886.5|881.5|886.1|881.1|886.7|881.7|886|881|68
1665630000000|2022-10-13 03:00:00|886.2|881.2|885.8|880.8|886.2|881.2|885.8|880.8|67
1665630300000|2022-10-13 03:05:00|885.9|880.9|886.8|881.8|886.8|881.8|885.8|880.8|40
1665630600000|2022-10-13 03:10:00|886.5|881.5|886.8|881.8|886.9|881.9|886.3|881.3|34
1665630900000|2022-10-13 03:15:00|886.9|881.9|887.2|882.2|887.3|882.3|886.4|881.4|29
1665631200000|2022-10-13 03:20:00|887.4|882.4|887.2|882.2|887.7|882.7|887.1|882.1|33
1665631500000|2022-10-13 03:25:00|887.3|882.3|887.8|882.8|888|883|887.2|882.2|36
1665631800000|2022-10-13 03:30:00|887.7|882.7|887.3|882.3|888.2|883.2|887.2|882.2|35
1665632100000|2022-10-13 03:35:00|887.5|882.5|887.3|882.3|887.9|882.9|887.2|882.2|20
1665632400000|2022-10-13 03:40:00|887.1|882.1|887.3|882.3|887.4|882.4|887|882|8
1665632700000|2022-10-13 03:45:00|887.5|882.5|887.1|882.1|887.5|882.5|886.9|881.9|16
1665633000000|2022-10-13 03:50:00|887.2|882.2|887.6|882.6|887.8|882.8|887.1|882.1|18
1665633300000|2022-10-13 03:55:00|887.4|882.4|887.4|882.4|887.8|882.8|887.3|882.3|37
1665633600000|2022-10-13 04:00:00|887.3|882.3|887.6|882.6|887.8|882.8|887.3|882.3|32
1665633900000|2022-10-13 04:05:00|887.5|882.5|887.3|882.3|887.6|882.6|887.2|882.2|21
1665634200000|2022-10-13 04:10:00|887.5|882.5|887.7|882.7|887.7|882.7|887.3|882.3|28
1665634500000|2022-10-13 04:15:00|887.6|882.6|887.7|882.7|887.8|882.8|887.5|882.5|12
1665634800000|2022-10-13 04:20:00|887.8|882.8|887.8|882.8|888|883|887.5|882.5|38
1665635100000|2022-10-13 04:25:00|887.7|882.7|887.8|882.8|887.8|882.8|887.6|882.6|23
1665635400000|2022-10-13 04:30:00|887.7|882.7|888.2|883.2|888.3|883.3|887.7|882.7|20
1665635700000|2022-10-13 04:35:00|888.1|883.1|887.9|882.9|888.2|883.2|887.6|882.6|24
1665636000000|2022-10-13 04:40:00|887.8|882.8|887.7|882.7|887.9|882.9|887.6|882.6|23
1665636300000|2022-10-13 04:45:00|887.6|882.6|887.7|882.7|887.8|882.8|887.3|882.3|47
1665636600000|2022-10-13 04:50:00|887.8|882.8|887.3|882.3|887.9|882.9|887.2|882.2|13
1665636900000|2022-10-13 04:55:00|887.4|882.4|887.3|882.3|887.4|882.4|887.2|882.2|17
1665637200000|2022-10-13 05:00:00|887.2|882.2|886.9|881.9|887.4|882.4|886.8|881.8|44
1665637500000|2022-10-13 05:05:00|886.8|881.8|887.1|882.1|887.3|882.3|886.8|881.8|55
1665637800000|2022-10-13 05:10:00|887.2|882.2|887.4|882.4|887.5|882.5|886.7|881.7|47
1665638100000|2022-10-13 05:15:00|887.7|882.7|887|882|887.9|882.9|887|882|47
1665638400000|2022-10-13 05:20:00|887.1|882.1|887|882|887.4|882.4|886.7|881.7|67
1665638700000|2022-10-13 05:25:00|887.1|882.1|887.3|882.3|887.9|882.9|887|882|59
1665639000000|2022-10-13 05:30:00|887.2|882.2|887.6|882.6|887.8|882.8|887|882|74
1665639300000|2022-10-13 05:35:00|887.7|882.7|887.8|882.8|888.1|883.1|887.5|882.5|55
1665639600000|2022-10-13 05:40:00|887.9|882.9|888.5|883.5|888.9|883.9|887.6|882.6|74
1665639900000|2022-10-13 05:45:00|888.4|883.4|887.8|882.8|888.5|883.5|887.7|882.7|31
1665640200000|2022-10-13 05:50:00|887.7|882.7|887.8|882.8|888.1|883.1|887.5|882.5|55
1665640500000|2022-10-13 05:55:00|887.9|882.9|886.4|881.4|887.9|882.9|886.4|881.4|67
1665640800000|2022-10-13 06:00:00|886.3|881.3|886.2|881.2|887|882|885.9|880.9|70
1665641100000|2022-10-13 06:05:00|886.3|881.3|886.1|881.1|886.7|881.7|885.9|880.9|56
1665641400000|2022-10-13 06:10:00|886.2|881.2|884|879|886.2|881.2|883.6|878.6|77
1665641700000|2022-10-13 06:15:00|884.1|879.1|883.8|878.8|884.3|879.3|883.1|878.1|131
1665642000000|2022-10-13 06:20:00|883.6|878.6|883.7|878.7|884.4|879.4|883.3|878.3|93
1665642300000|2022-10-13 06:25:00|883.6|878.6|880.7|875.7|883.7|878.7|880.6|875.6|118
1665642600000|2022-10-13 06:30:00|880.6|875.6|881.2|876.2|882|877|879.8|874.8|97
1665642900000|2022-10-13 06:35:00|881.1|876.1|881|876|881.4|876.4|880.7|875.7|58
1665643200000|2022-10-13 06:40:00|880.9|875.9|880.9|875.9|881.5|876.5|880.7|875.7|84
1665643500000|2022-10-13 06:45:00|880.8|875.8|881.3|876.3|881.7|876.7|880.6|875.6|71
1665643800000|2022-10-13 06:50:00|881.2|876.2|881.6|876.6|882|877|881.2|876.2|41
1665644100000|2022-10-13 06:55:00|881.7|876.7|881|876|881.9|876.9|880.3|875.3|52
1665644400000|2022-10-13 07:00:00|880.9|875.9|878.6|873.6|880.9|875.9|878.2|873.2|131
1665644700000|2022-10-13 07:05:00|878.5|873.5|878.2|873.2|878.7|873.7|877.6|872.6|89
1665645000000|2022-10-13 07:10:00|878.1|873.1|879.8|874.8|879.8|874.8|877.9|872.9|102
1665645300000|2022-10-13 07:15:00|879.9|874.9|882.8|877.8|882.9|877.9|879.6|874.6|136
1665645600000|2022-10-13 07:20:00|882.7|877.7|882.4|877.4|882.9|877.9|881.2|876.2|118
1665645900000|2022-10-13 07:25:00|882.5|877.5|883.3|878.3|883.6|878.6|882.1|877.1|125
1665646200000|2022-10-13 07:30:00|883.2|878.2|883.1|878.1|883.5|878.5|881.8|876.8|125
1665646500000|2022-10-13 07:35:00|883.3|878.3|883.4|878.4|884.1|879.1|882.5|877.5|89
1665646800000|2022-10-13 07:40:00|883.5|878.5|883.7|878.7|884.9|879.9|883.3|878.3|112
1665647100000|2022-10-13 07:45:00|883.2|878.2|884|879|884.4|879.4|882.7|877.7|127
1665647400000|2022-10-13 07:50:00|883.5|878.5|885|880|885.8|880.8|883.5|878.5|88
1665647700000|2022-10-13 07:55:00|884.9|879.9|885.4|880.4|885.7|880.7|884.8|879.8|93
1665648000000|2022-10-13 08:00:00|885.8|880.8|885.1|880.1|885.9|880.9|884.4|879.4|112
1665648300000|2022-10-13 08:05:00|885.7|880.7|884.6|879.6|885.9|880.9|884.5|879.5|74
1665648600000|2022-10-13 08:10:00|884.2|879.2|884.2|879.2|884.8|879.8|883.9|878.9|83
1665648900000|2022-10-13 08:15:00|884.3|879.3|884.9|879.9|885.1|880.1|884.1|879.1|75
1665649200000|2022-10-13 08:20:00|884.8|879.8|884.9|879.9|885|880|884.5|879.5|23
1665649500000|2022-10-13 08:25:00|885|880|885.8|880.8|885.9|880.9|884.8|879.8|55
1665649800000|2022-10-13 08:30:00|885.9|880.9|887.7|882.7|888.6|883.6|885.8|880.8|77
1665650100000|2022-10-13 08:35:00|887.8|882.8|888.9|883.9|889.4|884.4|887.7|882.7|70
1665650400000|2022-10-13 08:40:00|889.7|884.7|888.7|883.7|890.1|885.1|888.7|883.7|78
1665650700000|2022-10-13 08:45:00|888.9|883.9|888.8|883.8|889.3|884.3|887.9|882.9|52
1665651000000|2022-10-13 08:50:00|889.1|884.1|889.3|884.3|890|885|888.8|883.8|75
1665651300000|2022-10-13 08:55:00|889.4|884.4|890.4|885.4|890.4|885.4|888.8|883.8|53
1665651600000|2022-10-13 09:00:00|890.2|885.2|891.4|886.4|891.8|886.8|890|885|115
1665651900000|2022-10-13 09:05:00|891.9|886.9|890.6|885.6|891.9|886.9|890.2|885.2|113
1665652200000|2022-10-13 09:10:00|890.7|885.7|892.3|887.3|892.4|887.4|890.3|885.3|62
1665652500000|2022-10-13 09:15:00|892.4|887.4|891.7|886.7|892.4|887.4|891.4|886.4|57
1665652800000|2022-10-13 09:20:00|891.8|886.8|890.9|885.9|892.3|887.3|890.8|885.8|62
1665653100000|2022-10-13 09:25:00|891.4|886.4|891.4|886.4|891.8|886.8|891|886|74
1665653400000|2022-10-13 09:30:00|891.5|886.5|891.3|886.3|892|887|891.3|886.3|75
1665653700000|2022-10-13 09:35:00|891.1|886.1|891.3|886.3|891.4|886.4|890.5|885.5|33
1665654000000|2022-10-13 09:40:00|891.7|886.7|891.7|886.7|892.2|887.2|891.1|886.1|51
1665654300000|2022-10-13 09:45:00|891.5|886.5|891.4|886.4|892.3|887.3|891.2|886.2|70
1665654600000|2022-10-13 09:50:00|891|886|890.7|885.7|891.7|886.7|890.3|885.3|59
1665654900000|2022-10-13 09:55:00|890.5|885.5|889.8|884.8|890.6|885.6|889.3|884.3|49
1665655200000|2022-10-13 10:00:00|889.7|884.7|890|885|890.2|885.2|889.5|884.5|50
1665655500000|2022-10-13 10:05:00|889.6|884.6|888.5|883.5|889.6|884.6|888.5|883.5|39
1665655800000|2022-10-13 10:10:00|888.6|883.6|889|884|889.5|884.5|888.6|883.6|45
1665656100000|2022-10-13 10:15:00|888.7|883.7|888.8|883.8|889.2|884.2|888.4|883.4|56
1665656400000|2022-10-13 10:20:00|888.7|883.7|889|884|889.2|884.2|888.4|883.4|36
1665656700000|2022-10-13 10:25:00|889.2|884.2|889.3|884.3|889.7|884.7|888.9|883.9|38
1665657000000|2022-10-13 10:30:00|889.1|884.1|889.2|884.2|889.8|884.8|888.9|883.9|40
1665657300000|2022-10-13 10:35:00|889.7|884.7|889.3|884.3|890.5|885.5|889.2|884.2|52
1665657600000|2022-10-13 10:40:00|889.7|884.7|890.2|885.2|890.9|885.9|889.7|884.7|69
1665657900000|2022-10-13 10:45:00|890.3|885.3|890.1|885.1|891|886|889.2|884.2|83
1665658200000|2022-10-13 10:50:00|890|885|890.2|885.2|890.7|885.7|889.6|884.6|48
1665658500000|2022-10-13 10:55:00|890.1|885.1|890.4|885.4|890.8|885.8|890.1|885.1|50
1665658800000|2022-10-13 11:00:00|890.6|885.6|890.6|885.6|890.8|885.8|890|885|51
1665659100000|2022-10-13 11:05:00|890.8|885.8|890.1|885.1|891.5|886.5|889.8|884.8|120
1665659400000|2022-10-13 11:10:00|890.6|885.6|891.6|886.6|891.7|886.7|890.1|885.1|93
1665659700000|2022-10-13 11:15:00|891.7|886.7|892.2|887.2|892.3|887.3|890.7|885.7|102
1665660000000|2022-10-13 11:20:00|892|887|891.8|886.8|892.2|887.2|891.3|886.3|65
1665660300000|2022-10-13 11:25:00|891.1|886.1|892.1|887.1|893.2|888.2|890.9|885.9|80
1665660600000|2022-10-13 11:30:00|892.3|887.3|894.5|889.5|894.8|889.8|891.8|886.8|268
1665660900000|2022-10-13 11:35:00|894.1|889.1|895.5|890.5|896.9|891.4|893.3|886.1|397
1665661200000|2022-10-13 11:40:00|895.6|890.6|894.6|889.6|897.2|892.2|894.4|889.4|302
1665661500000|2022-10-13 11:45:00|894.4|889.4|894.7|889.7|895.6|890.6|894.1|889.1|175
1665661800000|2022-10-13 11:50:00|895.2|890.2|895.1|890.1|895.2|890.2|893.7|888.7|101
1665662100000|2022-10-13 11:55:00|895.2|890.2|894.8|889.8|895.7|890.7|893.9|888.9|128
1665662400000|2022-10-13 12:00:00|895|890|893.8|888.8|895.1|890.1|893.3|888.3|150
1665662700000|2022-10-13 12:05:00|893.9|888.9|892.9|887.9|894.9|889.9|892.7|887.7|126
1665663000000|2022-10-13 12:10:00|893|888|892.3|887.3|893.2|888.2|892|887|82
1665663300000|2022-10-13 12:15:00|892|887|891.6|886.6|893.3|888.3|891.4|886.4|229
1665663600000|2022-10-13 12:20:00|891.7|886.7|890.6|885.6|892.8|888.3|890.1|885.4|504
1665663900000|2022-10-13 12:25:00|890.8|885.8|892.4|883.3|892.7|887.1|889.2|883.3|410
1665664200000|2022-10-13 12:30:00|892.2|883.1|878.5|873.5|892.2|883.1|875.5|866.4|580
1665664500000|2022-10-13 12:35:00|878.6|873.6|880.5|875.5|881.7|876.7|877.2|872.2|498
1665664800000|2022-10-13 12:40:00|880.4|875.4|877.1|872.1|880.8|875.8|876.6|871.6|383
1665665100000|2022-10-13 12:45:00|877.5|872.5|873.8|868.8|877.5|872.5|870.5|865.5|377
1665665400000|2022-10-13 12:50:00|873.9|868.9|875.2|870.2|877.6|872.6|871.5|866.5|472
1665665700000|2022-10-13 12:55:00|875.3|870.3|877.6|872.6|878.3|873.3|873.6|868.6|403
1665666000000|2022-10-13 13:00:00|877.3|872.3|874.1|869.1|877.7|872.7|874.1|869.1|442
1665666300000|2022-10-13 13:05:00|873.9|868.9|875|870|875.4|870.4|872|867|332
1665666600000|2022-10-13 13:10:00|874.9|869.9|874.2|869.2|875.4|870.4|872|867|240
1665666900000|2022-10-13 13:15:00|874|869|872.8|867.8|874.1|869.1|871.3|866.3|210
1665667200000|2022-10-13 13:20:00|872.9|867.9|873.9|868.9|877.1|872.1|872.5|867.5|352
1665667500000|2022-10-13 13:25:00|873.8|868.8|875.2|870.2|876.6|871.6|873.7|868.7|241
1665667800000|2022-10-13 13:30:00|875|870|875.4|870.4|875.8|870.8|872.5|867.5|436
1665668100000|2022-10-13 13:35:00|875.2|870.2|872.1|867.1|875.7|870.7|871.1|866.1|409
1665668400000|2022-10-13 13:40:00|871.7|866.7|874.1|869.1|875.2|870.2|870.6|865.6|297
1665668700000|2022-10-13 13:45:00|874|869|877.4|872.4|877.8|872.8|873|868|393
1665669000000|2022-10-13 13:50:00|877.3|872.3|878.6|873.6|879.9|874.9|876.8|871.8|520
1665669300000|2022-10-13 13:55:00|878.7|873.7|878.2|873.2|880.1|875.1|876.1|871.1|435
1665669600000|2022-10-13 14:00:00|878.3|873.3|878.2|873.2|879.5|874.5|877.1|872.1|460
1665669900000|2022-10-13 14:05:00|878.3|873.3|878.5|873.5|880.1|875.1|877.2|872.2|471
1665670200000|2022-10-13 14:10:00|878.4|873.4|879.2|874.2|879.4|874.4|876.8|871.8|396
1665670500000|2022-10-13 14:15:00|879.1|874.1|878.6|873.6|879.8|874.8|878.1|873.1|308
1665670800000|2022-10-13 14:20:00|878.4|873.4|877.6|872.6|879.2|874.2|877.3|872.3|332
1665671100000|2022-10-13 14:25:00|877.8|872.8|876.4|871.4|878.2|873.2|876.2|871.2|265
1665671400000|2022-10-13 14:30:00|876.3|871.3|878.6|873.6|880.3|875.3|875.4|870.4|380
1665671700000|2022-10-13 14:35:00|879.1|874.1|879.4|874.4|880.1|875.1|877.7|872.7|383
1665672000000|2022-10-13 14:40:00|879.3|874.3|879.7|874.7|879.9|874.9|878.2|873.2|400
1665672300000|2022-10-13 14:45:00|879.8|874.8|883.1|878.1|883.5|878.5|879.3|874.3|360
1665672600000|2022-10-13 14:50:00|883.4|878.4|882.7|877.7|884.2|879.2|881.8|876.8|454
1665672900000|2022-10-13 14:55:00|882.8|877.8|882.8|877.8|883.7|878.7|881.9|876.9|372
1665673200000|2022-10-13 15:00:00|882.7|877.7|885.2|880.2|885.3|880.3|882.1|877.1|318
1665673500000|2022-10-13 15:05:00|885.4|880.4|889.3|884.3|890|885|885.3|880.3|406
1665673800000|2022-10-13 15:10:00|889.4|884.4|890.3|885.3|890.7|885.7|888|883|344
1665674100000|2022-10-13 15:15:00|890.4|885.4|892.9|887.9|895.1|890.1|890|885|509
1665674400000|2022-10-13 15:20:00|893.3|888.3|893.7|888.7|899|894|893.2|888.2|710
1665674700000|2022-10-13 15:25:00|893.8|888.8|895|890|897.3|892.3|893.6|888.6|371
1665675000000|2022-10-13 15:30:00|895.3|890.3|895.7|890.7|896.1|891.1|893.7|888.7|427
1665675300000|2022-10-13 15:35:00|895.8|890.8|900.5|895.5|901.9|896.9|895.8|890.8|465
1665675600000|2022-10-13 15:40:00|900.4|895.4|898.3|893.3|905.2|900.2|897.9|892.9|568
1665675900000|2022-10-13 15:45:00|898.4|893.4|899.2|894.2|900.2|895.2|897|892|437
1665676200000|2022-10-13 15:50:00|899.1|894.1|901.2|896.2|901.8|896.8|898.6|893.6|393
1665676500000|2022-10-13 15:55:00|901.3|896.3|899.3|894.3|902|897|898.2|893.2|422
1665676800000|2022-10-13 16:00:00|899.4|894.4|901.9|896.9|902|897|899.4|894.4|437
1665677100000|2022-10-13 16:05:00|902|897|899.6|894.6|902.6|897.6|898.9|893.9|315
1665677400000|2022-10-13 16:10:00|899.7|894.7|898.4|893.4|900.3|895.3|897|892|356
1665677700000|2022-10-13 16:15:00|898.5|893.5|897.5|892.5|899.3|894.3|896.9|891.9|308
1665678000000|2022-10-13 16:20:00|897.6|892.6|899|894|899.6|894.6|896.9|891.9|265
1665678300000|2022-10-13 16:25:00|899.1|894.1|899.1|894.1|900.3|895.3|898|893|274
1665678600000|2022-10-13 16:30:00|899.2|894.2|899.7|894.7|900.1|895.1|898.6|893.6|237
1665678900000|2022-10-13 16:35:00|899.8|894.8|898.5|893.5|899.8|894.8|898.1|893.1|254
1665679200000|2022-10-13 16:40:00|898.8|893.8|901.1|896.1|902.6|897.6|898.7|893.7|239
1665679500000|2022-10-13 16:45:00|901|896|901.4|896.4|901.6|896.6|900.7|895.7|109
1665679800000|2022-10-13 16:50:00|901.3|896.3|901.4|896.4|902.7|897.7|901.2|896.2|166
1665680100000|2022-10-13 16:55:00|901.3|896.3|902.7|897.7|902.9|897.9|901.2|896.2|156
1665680400000|2022-10-13 17:00:00|902.6|897.6|904.3|899.3|904.5|899.5|901.9|896.9|243
1665680700000|2022-10-13 17:05:00|904.4|899.4|904.1|899.1|905|900|903.6|898.6|169
1665681000000|2022-10-13 17:10:00|904|899|905|900|905.2|900.2|903.5|898.5|162
1665681300000|2022-10-13 17:15:00|905.1|900.1|905.6|900.6|905.7|900.7|904.3|899.3|176
1665681600000|2022-10-13 17:20:00|905.5|900.5|908|903|908.4|903.4|905.5|900.5|183
1665681900000|2022-10-13 17:25:00|907.9|902.9|906.5|901.5|908.4|903.4|906.1|901.1|206
1665682200000|2022-10-13 17:30:00|906.8|901.8|909.3|904.3|909.5|904.5|906.6|901.6|231
1665682500000|2022-10-13 17:35:00|909.4|904.4|908.3|903.3|909.5|904.5|908|903|224
1665682800000|2022-10-13 17:40:00|908.4|903.4|907.4|902.4|908.9|903.9|906.9|901.9|190
1665683100000|2022-10-13 17:45:00|907.5|902.5|907.9|902.9|908.5|903.5|906.6|901.6|175
1665683400000|2022-10-13 17:50:00|908|903|907.9|902.9|908.4|903.4|907.5|902.5|189
1665683700000|2022-10-13 17:55:00|908|903|908.1|903.1|908.6|903.6|907.6|902.6|172
1665684000000|2022-10-13 18:00:00|908|903|907.5|902.5|908.1|903.1|906.5|901.5|227
1665684300000|2022-10-13 18:05:00|907.6|902.6|906.8|901.8|908.2|903.2|906.6|901.6|233
1665684600000|2022-10-13 18:10:00|906.7|901.7|906.8|901.8|907.2|902.2|905.8|900.8|205
1665684900000|2022-10-13 18:15:00|906.9|901.9|907.4|902.4|907.5|902.5|906.6|901.6|136
1665685200000|2022-10-13 18:20:00|907.5|902.5|907.3|902.3|907.7|902.7|906.7|901.7|142
1665685500000|2022-10-13 18:25:00|907.4|902.4|905.6|900.6|907.4|902.4|905.3|900.3|138
1665685800000|2022-10-13 18:30:00|905.5|900.5|906.4|901.4|906.4|901.4|905.5|900.5|178
1665686100000|2022-10-13 18:35:00|906.5|901.5|907.4|902.4|908|903|906.2|901.2|136
1665686400000|2022-10-13 18:40:00|907.2|902.2|906.8|901.8|907.5|902.5|906.1|901.1|125
1665686700000|2022-10-13 18:45:00|906.9|901.9|906.7|901.7|907.3|902.3|906.1|901.1|126
1665687000000|2022-10-13 18:50:00|906.6|901.6|907.6|902.6|908.4|903.4|906.4|901.4|114
1665687300000|2022-10-13 18:55:00|907.5|902.5|907.5|902.5|908|903|906.8|901.8|153
1665687600000|2022-10-13 19:00:00|907.4|902.4|906.2|901.2|907.4|902.4|905.9|900.9|209
1665687900000|2022-10-13 19:05:00|906.1|901.1|907.3|902.3|907.5|902.5|906.1|901.1|100
1665688200000|2022-10-13 19:10:00|907.5|902.5|906|901|907.5|902.5|905.9|900.9|100
1665688500000|2022-10-13 19:15:00|905.9|900.9|906|901|906.8|901.8|905.7|900.7|155
1665688800000|2022-10-13 19:20:00|905.9|900.9|905.6|900.6|906|901|905.2|900.2|101
1665689100000|2022-10-13 19:25:00|905.7|900.7|905.7|900.7|906.3|901.3|905.4|900.4|132
1665689400000|2022-10-13 19:30:00|905.6|900.6|905.3|900.3|906.6|901.6|905.2|900.2|109
1665689700000|2022-10-13 19:35:00|905.4|900.4|906|901|906.2|901.2|904.9|899.9|131
1665690000000|2022-10-13 19:40:00|905.9|900.9|906.8|901.8|906.8|901.8|905.4|900.4|146
1665690300000|2022-10-13 19:45:00|906.6|901.6|906.4|901.4|907|902|905.7|900.7|112
1665690600000|2022-10-13 19:50:00|906.5|901.5|906.9|901.9|907.3|902.3|906|901|103
1665690900000|2022-10-13 19:55:00|906.8|901.8|906.6|901.6|907.1|902.1|906.2|901.2|130
1665691200000|2022-10-13 20:00:00|906.5|901.5|905.8|900.8|906.5|901.5|905.7|900.7|45
1665691500000|2022-10-13 20:05:00|905.7|900.7|905.3|900.3|905.9|900.9|905.1|900.1|25
1665691800000|2022-10-13 20:10:00|905|900|905.2|900.2|905.5|900.5|905|900|37
1665692100000|2022-10-13 20:15:00|905.3|900.3|905.9|900.9|906.4|901.4|905.3|900.3|23
1665692400000|2022-10-13 20:20:00|906|901|905.9|900.9|906|901|905.5|900.5|15
1665692700000|2022-10-13 20:25:00|905.8|900.8|906|901|906|901|905.8|900.8|12
1665693000000|2022-10-13 20:30:00|905.9|900.9|905.9|900.9|905.9|900.9|905.6|900.6|5
1665693300000|2022-10-13 20:35:00|906|901|906|901|906|901|905.9|900.9|7
1665694500000|2022-10-13 20:55:00|905.8|900.8|908.6|898.2|908.6|901|904.6|898.2|9
1665698400000|2022-10-13 22:00:00|906.3|901.3|905.4|900.4|906.5|901.5|905.4|900.4|36
1665698700000|2022-10-13 22:05:00|905.6|900.6|905.9|900.9|906.2|901.2|905.4|900.4|24
1665699000000|2022-10-13 22:10:00|905.8|900.8|906.1|901.1|906.6|901.6|905.6|900.6|15
1665699300000|2022-10-13 22:15:00|906.2|901.2|906.2|901.2|906.5|901.5|906.1|901.1|16
1665699600000|2022-10-13 22:20:00|906.3|901.3|905.3|900.3|906.3|901.3|905.2|900.2|19
1665699900000|2022-10-13 22:25:00|905.1|900.1|905.3|900.3|905.7|900.7|905.1|900.1|8
1665700200000|2022-10-13 22:30:00|905.2|900.2|905.9|900.9|905.9|900.9|905.2|900.2|18
1665700500000|2022-10-13 22:35:00|906|901|906.2|901.2|906.3|901.3|905.8|900.8|14
1665700800000|2022-10-13 22:40:00|906.3|901.3|906.4|901.4|906.4|901.4|906.2|901.2|4
1665701100000|2022-10-13 22:45:00|906.3|901.3|907.3|902.3|907.4|902.4|906.3|901.3|24
1665701400000|2022-10-13 22:50:00|907.4|902.4|907.3|902.3|907.4|902.4|907.2|902.2|24
1665701700000|2022-10-13 22:55:00|907.2|902.2|907.4|902.4|907.5|902.5|907.2|902.2|21
1665702000000|2022-10-13 23:00:00|907.3|902.3|906.7|901.7|907.3|902.3|906.5|901.5|67
1665702300000|2022-10-13 23:05:00|906.8|901.8|907|902|907.2|902.2|906.7|901.7|42
1665702600000|2022-10-13 23:10:00|907.1|902.1|906.9|901.9|907.4|902.4|906.8|901.8|23
1665702900000|2022-10-13 23:15:00|907|902|907.5|902.5|907.7|902.7|906.9|901.9|25
1665703200000|2022-10-13 23:20:00|907.4|902.4|907.3|902.3|907.4|902.4|907.1|902.1|19
1665703500000|2022-10-13 23:25:00|907.4|902.4|907|902|907.5|902.5|906.9|901.9|35
1665703800000|2022-10-13 23:30:00|907.1|902.1|906.6|901.6|907.5|902.5|906.5|901.5|43
1665704100000|2022-10-13 23:35:00|906.8|901.8|906.1|901.1|906.9|901.9|906.1|901.1|31
1665704400000|2022-10-13 23:40:00|906|901|905.7|900.7|906.2|901.2|905.3|900.3|43
1665704700000|2022-10-13 23:45:00|905.5|900.5|905|900|905.5|900.5|904.3|899.3|61
1665705000000|2022-10-13 23:50:00|905.3|900.3|904.5|899.5|905.9|900.9|904.3|899.3|41
1665705300000|2022-10-13 23:55:00|904.4|899.4|903.7|898.7|905.1|900.1|903.7|898.7|88
1665705600000|2022-10-14 00:00:00|903.4|898.4|904|899|904.2|899.2|902.9|897.9|139
1665705900000|2022-10-14 00:05:00|904.1|899.1|902.9|897.9|904.6|899.6|902.9|897.9|72
1665706200000|2022-10-14 00:10:00|903|898|903.1|898.1|903.6|898.6|902.7|897.7|66
1665706500000|2022-10-14 00:15:00|903.2|898.2|902.1|897.1|903.4|898.4|902|897|55
1665706800000|2022-10-14 00:20:00|902.2|897.2|902.2|897.2|903.1|898.1|902.2|897.2|50
1665707100000|2022-10-14 00:25:00|902.5|897.5|903.2|898.2|904|899|902.4|897.4|50
1665707400000|2022-10-14 00:30:00|903.3|898.3|902.6|897.6|903.5|898.5|902.2|897.2|33
1665707700000|2022-10-14 00:35:00|902.8|897.8|903.4|898.4|903.6|898.6|902.8|897.8|50
1665708000000|2022-10-14 00:40:00|903.5|898.5|903|898|904.1|899.1|902.9|897.9|35
1665708300000|2022-10-14 00:45:00|903.1|898.1|902.1|897.1|903.2|898.2|902|897|44
1665708600000|2022-10-14 00:50:00|902.2|897.2|901.8|896.8|902.3|897.3|901.6|896.6|58
1665708900000|2022-10-14 00:55:00|901.7|896.7|901.6|896.6|902.3|897.3|901.3|896.3|39
1665709200000|2022-10-14 01:00:00|901.5|896.5|902.2|897.2|902.4|897.4|901.2|896.2|98
1665709500000|2022-10-14 01:05:00|902.3|897.3|902.6|897.6|902.6|897.6|901.8|896.8|77
1665709800000|2022-10-14 01:10:00|902.7|897.7|901|896|902.7|897.7|901|896|45
1665710100000|2022-10-14 01:15:00|900.9|895.9|901.4|896.4|901.5|896.5|900.9|895.9|65
1665710400000|2022-10-14 01:20:00|901.5|896.5|900.9|895.9|902.2|897.2|900.9|895.9|74
1665710700000|2022-10-14 01:25:00|901|896|900.8|895.8|901.4|896.4|900.5|895.5|21
1665711000000|2022-10-14 01:30:00|900.9|895.9|901.8|896.8|902.2|897.2|900.9|895.9|94
1665711300000|2022-10-14 01:35:00|901.7|896.7|902.1|897.1|902.5|897.5|901|896|80
1665711600000|2022-10-14 01:40:00|902|897|905.5|900.5|905.8|900.8|901.8|896.8|115
1665711900000|2022-10-14 01:45:00|905.4|900.4|906.9|901.9|907.2|902.2|905.4|900.4|125
1665712200000|2022-10-14 01:50:00|906.8|901.8|907.8|902.8|908.4|903.4|906.1|901.1|156
1665712500000|2022-10-14 01:55:00|907.7|902.7|908.3|903.3|908.6|903.6|907.4|902.4|147
1665712800000|2022-10-14 02:00:00|908.2|903.2|909|904|909.4|904.4|908|903|124
1665713100000|2022-10-14 02:05:00|909.1|904.1|909.5|904.5|910.3|905.3|908.8|903.8|124
1665713400000|2022-10-14 02:10:00|909.6|904.6|909.2|904.2|909.9|904.9|908.5|903.5|137
1665713700000|2022-10-14 02:15:00|909.1|904.1|909.3|904.3|909.5|904.5|908.6|903.6|71
1665714000000|2022-10-14 02:20:00|909.4|904.4|909.1|904.1|909.8|904.8|908.7|903.7|87
1665714300000|2022-10-14 02:25:00|909|904|909|904|909.5|904.5|908.5|903.5|59
1665714600000|2022-10-14 02:30:00|908.9|903.9|909.4|904.4|909.5|904.5|908.6|903.6|81
1665714900000|2022-10-14 02:35:00|909.6|904.6|910|905|911|906|909.3|904.3|116
1665715200000|2022-10-14 02:40:00|909.8|904.8|909.4|904.4|910|905|909|904|79
1665715500000|2022-10-14 02:45:00|909.3|904.3|908.8|903.8|909.6|904.6|908.7|903.7|82
1665715800000|2022-10-14 02:50:00|908.7|903.7|909|904|909|904|908.3|903.3|73
1665716100000|2022-10-14 02:55:00|908.9|903.9|908.9|903.9|909.4|904.4|908.8|903.8|73
1665716400000|2022-10-14 03:00:00|909.2|904.2|909.4|904.4|909.7|904.7|908.8|903.8|51
1665716700000|2022-10-14 03:05:00|909.6|904.6|908.9|903.9|910|905|908.9|903.9|37
1665717000000|2022-10-14 03:10:00|909|904|909.4|904.4|909.4|904.4|908.8|903.8|30
1665717300000|2022-10-14 03:15:00|909.2|904.2|908.7|903.7|909.5|904.5|908.5|903.5|38
1665717600000|2022-10-14 03:20:00|908.6|903.6|909.2|904.2|909.2|904.2|908.6|903.6|38
1665717900000|2022-10-14 03:25:00|909.1|904.1|909|904|909.2|904.2|908.4|903.4|39
1665718200000|2022-10-14 03:30:00|909.1|904.1|910|905|910.2|905.2|909|904|52
1665718500000|2022-10-14 03:35:00|910.1|905.1|909.3|904.3|910.5|905.5|909.1|904.1|63
1665718800000|2022-10-14 03:40:00|909.2|904.2|909.5|904.5|910.2|905.2|909.2|904.2|45
1665719100000|2022-10-14 03:45:00|909.4|904.4|909.9|904.9|910.3|905.3|909.4|904.4|52
1665719400000|2022-10-14 03:50:00|910|905|908.9|903.9|910|905|908.9|903.9|37
1665719700000|2022-10-14 03:55:00|908.8|903.8|909|904|909.3|904.3|908.6|903.6|44
1665720000000|2022-10-14 04:00:00|909.2|904.2|909|904|909.2|904.2|908.6|903.6|52
1665720300000|2022-10-14 04:05:00|908.9|903.9|909.1|904.1|909.4|904.4|908.7|903.7|28
1665720600000|2022-10-14 04:10:00|909.2|904.2|909.2|904.2|909.6|904.6|908.9|903.9|24
1665720900000|2022-10-14 04:15:00|909.1|904.1|908.5|903.5|909.4|904.4|908.5|903.5|36
1665721200000|2022-10-14 04:20:00|908.4|903.4|908.9|903.9|908.9|903.9|908.2|903.2|27
1665721500000|2022-10-14 04:25:00|908.8|903.8|908.3|903.3|908.9|903.9|908.3|903.3|44
1665721800000|2022-10-14 04:30:00|908.4|903.4|910.2|905.2|910.5|905.5|908.3|903.3|53
1665722100000|2022-10-14 04:35:00|910.4|905.4|910|905|910.4|905.4|909.8|904.8|33
1665722400000|2022-10-14 04:40:00|910.1|905.1|909.8|904.8|910.1|905.1|909.6|904.6|45
1665722700000|2022-10-14 04:45:00|909.9|904.9|910|905|910.3|905.3|909.9|904.9|51
1665723000000|2022-10-14 04:50:00|909.9|904.9|910.1|905.1|910.3|905.3|909.9|904.9|37
1665723300000|2022-10-14 04:55:00|910|905|909.6|904.6|910.1|905.1|909.1|904.1|48
1665723600000|2022-10-14 05:00:00|909.5|904.5|909.6|904.6|910.8|905.8|909.4|904.4|65
1665723900000|2022-10-14 05:05:00|909.7|904.7|909|904|909.9|904.9|909|904|53
1665724200000|2022-10-14 05:10:00|909.1|904.1|909|904|909.7|904.7|908.7|903.7|84
1665724500000|2022-10-14 05:15:00|908.9|903.9|909.7|904.7|909.8|904.8|908.5|903.5|99
1665724800000|2022-10-14 05:20:00|909.6|904.6|909.5|904.5|909.7|904.7|909.2|904.2|116
1665725100000|2022-10-14 05:25:00|909.4|904.4|908.9|903.9|909.5|904.5|908.7|903.7|79
1665725400000|2022-10-14 05:30:00|908.8|903.8|910.6|905.6|910.9|905.9|908.8|903.8|100
1665725700000|2022-10-14 05:35:00|910.4|905.4|911.1|906.1|911.1|906.1|910.4|905.4|56
1665726000000|2022-10-14 05:40:00|911.5|906.5|912|907|913.2|908.2|911.1|906.1|78
1665726300000|2022-10-14 05:45:00|912.1|907.1|911.9|906.9|912.5|907.5|911.5|906.5|39
1665726600000|2022-10-14 05:50:00|911.8|906.8|911.2|906.2|911.8|906.8|911|906|61
1665726900000|2022-10-14 05:55:00|911.1|906.1|910.2|905.2|911.1|906.1|910.2|905.2|53
1665727200000|2022-10-14 06:00:00|910.1|905.1|911.2|906.2|911.3|906.3|909.7|904.7|145
1665727500000|2022-10-14 06:05:00|911.1|906.1|911.6|906.6|912.2|907.2|910.3|905.3|134
1665727800000|2022-10-14 06:10:00|911.3|906.3|911.1|906.1|911.7|906.7|910.7|905.7|107
1665728100000|2022-10-14 06:15:00|911.2|906.2|912.7|907.7|912.7|907.7|910.6|905.6|88
1665728400000|2022-10-14 06:20:00|913|908|911.8|906.8|913|908|911.2|906.2|111
1665728700000|2022-10-14 06:25:00|911.9|906.9|912.9|907.9|913.4|908.4|911.6|906.6|180
1665729000000|2022-10-14 06:30:00|912.7|907.7|912.2|907.2|913.2|908.2|911.8|906.8|186
1665729300000|2022-10-14 06:35:00|912.4|907.4|914|909|914.2|909.2|912.1|907.1|181
1665729600000|2022-10-14 06:40:00|913.7|908.7|915.6|910.6|915.8|910.8|913.5|908.5|189
1665729900000|2022-10-14 06:45:00|915.7|910.7|915.2|910.2|916.4|911.4|914.7|909.7|120
1665730200000|2022-10-14 06:50:00|915.3|910.3|913.6|908.6|915.4|910.4|913.6|908.6|114
1665730500000|2022-10-14 06:55:00|913.7|908.7|915.4|910.4|915.8|910.8|913.2|908.2|112
1665730800000|2022-10-14 07:00:00|915.3|910.3|913.7|908.7|915.9|910.9|913.6|908.6|125
1665731100000|2022-10-14 07:05:00|913.6|908.6|914.6|909.6|915.3|910.3|913.4|908.4|95
1665731400000|2022-10-14 07:10:00|914.7|909.7|914.5|909.5|915.6|910.6|914.4|909.4|81
1665731700000|2022-10-14 07:15:00|914.6|909.6|912.8|907.8|914.6|909.6|912.7|907.7|92
1665732000000|2022-10-14 07:20:00|912.7|907.7|908.5|903.5|912.8|907.8|908.5|903.5|98
1665732300000|2022-10-14 07:25:00|908.4|903.4|909.4|904.4|910.2|905.2|908.4|903.4|88
1665732600000|2022-10-14 07:30:00|909.3|904.3|908.1|903.1|909.3|904.3|907.9|902.9|48
1665732900000|2022-10-14 07:35:00|908.2|903.2|909.3|904.3|909.6|904.6|908|903|78
1665733200000|2022-10-14 07:40:00|909.4|904.4|910.9|905.9|911.3|906.3|909.1|904.1|55
1665733500000|2022-10-14 07:45:00|910.8|905.8|909.9|904.9|911.1|906.1|909.9|904.9|32
1665733800000|2022-10-14 07:50:00|910.3|905.3|911|906|911.3|906.3|909.4|904.4|115
1665734100000|2022-10-14 07:55:00|910.9|905.9|912.5|907.5|913.4|908.4|910.8|905.8|96
1665734400000|2022-10-14 08:00:00|912.4|907.4|912|907|913.2|908.2|911|906|94
1665734700000|2022-10-14 08:05:00|912.1|907.1|911.7|906.7|912.8|907.8|911.4|906.4|85
1665735000000|2022-10-14 08:10:00|911.9|906.9|911.3|906.3|912|907|911.1|906.1|55
1665735300000|2022-10-14 08:15:00|911|906|909.9|904.9|911.1|906.1|909.9|904.9|69
1665735600000|2022-10-14 08:20:00|909.6|904.6|907.8|902.8|909.8|904.8|907.5|902.5|87
1665735900000|2022-10-14 08:25:00|907.9|902.9|907|902|908.1|903.1|906.6|901.6|63
1665736200000|2022-10-14 08:30:00|906.9|901.9|907.1|902.1|907.4|902.4|906.2|901.2|61
1665736500000|2022-10-14 08:35:00|907|902|907.8|902.8|908.3|903.3|907|902|63
1665736800000|2022-10-14 08:40:00|907.9|902.9|908.3|903.3|909|904|907.9|902.9|110
1665737100000|2022-10-14 08:45:00|908.2|903.2|907.4|902.4|908.6|903.6|906.6|901.6|113
1665737400000|2022-10-14 08:50:00|907.5|902.5|906.5|901.5|908|903|906.4|901.4|162
1665737700000|2022-10-14 08:55:00|906.6|901.6|905.8|900.8|906.6|901.6|905.5|900.5|67
1665738000000|2022-10-14 09:00:00|905.7|900.7|904.2|899.2|905.7|900.7|904|899|45
1665738300000|2022-10-14 09:05:00|904.1|899.1|905|900|905.2|900.2|904.1|899.1|55
1665738600000|2022-10-14 09:10:00|904.9|899.9|904.3|899.3|905.2|900.2|904.3|899.3|61
1665738900000|2022-10-14 09:15:00|904.4|899.4|904.3|899.3|904.6|899.6|903.7|898.7|45
1665739200000|2022-10-14 09:20:00|904.1|899.1|904.6|899.6|904.9|899.9|903.8|898.8|62
1665739500000|2022-10-14 09:25:00|904.7|899.7|901.7|896.7|904.8|899.8|901.7|896.7|61
1665739800000|2022-10-14 09:30:00|901.4|896.4|900.4|895.4|902|897|900.4|895.4|80
1665740100000|2022-10-14 09:35:00|900.3|895.3|899.4|894.4|900.4|895.4|898.4|893.4|103
1665740400000|2022-10-14 09:40:00|899.3|894.3|900.1|895.1|900.2|895.2|898.6|893.6|53
1665740700000|2022-10-14 09:45:00|900.2|895.2|902.7|897.7|904.9|897.9|900.1|893|141
1665741000000|2022-10-14 09:50:00|902.8|897.8|903.3|898.3|903.6|898.6|902|897|64
1665741300000|2022-10-14 09:55:00|903.4|898.4|903.8|898.8|904|899|902.6|897.6|86
1665741600000|2022-10-14 10:00:00|903.9|898.9|904.8|899.8|904.8|899.8|902.6|897.6|64
1665741900000|2022-10-14 10:05:00|904.6|899.6|906.6|901.6|907.1|902.1|904.6|899.6|74
1665742200000|2022-10-14 10:10:00|906.5|901.5|905.1|900.1|906.9|901.9|905.1|900.1|56
1665742500000|2022-10-14 10:15:00|904.9|899.9|905.8|900.8|905.9|900.9|904.5|899.5|51
1665742800000|2022-10-14 10:20:00|905.5|900.5|907.5|902.5|907.6|902.6|905.1|900.1|88
1665743100000|2022-10-14 10:25:00|907.4|902.4|908.2|903.2|908.7|903.7|905.5|900.5|102
1665743400000|2022-10-14 10:30:00|908.3|903.3|908.5|903.5|908.9|903.9|907.6|902.6|59
1665743700000|2022-10-14 10:35:00|908.6|903.6|908.4|903.4|909.6|904.6|908.4|903.4|113
1665744000000|2022-10-14 10:40:00|908.5|903.5|907.6|902.6|908.5|903.5|907.4|902.4|73
1665744300000|2022-10-14 10:45:00|907.5|902.5|907.9|902.9|907.9|902.9|906.6|901.6|53
1665744600000|2022-10-14 10:50:00|908.1|903.1|907.6|902.6|908.7|903.7|907.2|902.2|53
1665744900000|2022-10-14 10:55:00|907.7|902.7|907.5|902.5|907.8|902.8|907.3|902.3|27
1665745200000|2022-10-14 11:00:00|907.4|902.4|907.4|902.4|908.1|903.1|906.9|901.9|46
1665745500000|2022-10-14 11:05:00|907.6|902.6|907|902|907.6|902.6|906.9|901.9|35
1665745800000|2022-10-14 11:10:00|907.3|902.3|909.3|904.3|909.3|904.3|907.3|902.3|71
1665746100000|2022-10-14 11:15:00|909.6|904.6|908.4|903.4|910.3|905.3|908.4|903.4|37
1665746400000|2022-10-14 11:20:00|908.7|903.7|908.8|903.8|909.5|904.5|908.5|903.5|43
1665746700000|2022-10-14 11:25:00|908.9|903.9|906.9|901.9|908.9|903.9|906.9|901.9|54
1665747000000|2022-10-14 11:30:00|906.8|901.8|908.2|903.2|908.2|903.2|905.9|900.9|65
1665747300000|2022-10-14 11:35:00|908.3|903.3|909.3|904.3|909.4|904.4|907.9|902.9|48
1665747600000|2022-10-14 11:40:00|909.4|904.4|907.6|902.6|909.6|904.6|907|902|69
1665747900000|2022-10-14 11:45:00|907.5|902.5|906.6|901.6|908.4|903.4|906.6|901.6|47
1665748200000|2022-10-14 11:50:00|906.7|901.7|905|900|906.8|901.8|905|900|54
1665748500000|2022-10-14 11:55:00|904.9|899.9|905.6|900.6|906|901|904.8|899.8|71
1665748800000|2022-10-14 12:00:00|905.8|900.8|907.7|902.7|908.1|903.1|905.5|900.5|176
1665749100000|2022-10-14 12:05:00|907.8|902.8|908.9|903.9|909|904|907.4|902.4|124
1665749400000|2022-10-14 12:10:00|908.8|903.8|907.4|902.4|909.8|904.8|907.4|902.4|115
1665749700000|2022-10-14 12:15:00|907.5|902.5|907.5|902.5|908.3|903.3|906.8|901.8|87
1665750000000|2022-10-14 12:20:00|907.6|902.6|909.1|904.1|910.1|905.1|906.7|901.7|164
1665750300000|2022-10-14 12:25:00|908.8|903.8|911.2|900.7|911.5|904.4|907.6|900.7|119
1665750600000|2022-10-14 12:30:00|911.7|901.1|908.3|903.3|912.3|904.9|906.2|898.8|373
1665750900000|2022-10-14 12:35:00|908.2|903.2|909.3|904.3|909.3|904.3|906.3|901.3|211
1665751200000|2022-10-14 12:40:00|909.4|904.4|910.8|905.8|911.6|906.6|908.3|903.3|188
1665751500000|2022-10-14 12:45:00|911.4|906.4|911.7|906.7|912.2|907.2|910.7|905.7|139
1665751800000|2022-10-14 12:50:00|911.5|906.5|912.1|907.1|914|909|911.5|906.5|242
1665752100000|2022-10-14 12:55:00|912.2|907.2|914|909|915.9|910.9|912.1|907.1|233
1665752400000|2022-10-14 13:00:00|914.1|909.1|914.3|909.3|914.9|909.9|912.2|907.2|227
1665752700000|2022-10-14 13:05:00|914.4|909.4|913.7|908.7|914.5|909.5|912.7|907.7|182
1665753000000|2022-10-14 13:10:00|913.6|908.6|911.9|906.9|914.8|909.8|911.6|906.6|155
1665753300000|2022-10-14 13:15:00|911.8|906.8|911.1|906.1|911.9|906.9|910.4|905.4|102
1665753600000|2022-10-14 13:20:00|911.2|906.2|910.7|905.7|911.9|906.9|910|905|132
1665753900000|2022-10-14 13:25:00|910.5|905.5|909.7|904.7|911.1|906.1|909.7|904.7|98
1665754200000|2022-10-14 13:30:00|909.8|904.8|908.9|903.9|911.6|906.6|908.4|903.4|290
1665754500000|2022-10-14 13:35:00|908.7|903.7|913.3|908.3|913.6|908.6|908|903|335
1665754800000|2022-10-14 13:40:00|913.4|908.4|908.2|903.2|913.4|908.4|908.1|903.1|318
1665755100000|2022-10-14 13:45:00|908.3|903.3|906.4|901.4|908.3|903.3|905.5|900.5|383
1665755400000|2022-10-14 13:50:00|906.5|901.5|906.7|901.7|907.9|902.9|905.3|900.3|507
1665755700000|2022-10-14 13:55:00|906.9|901.9|908.2|903.2|908.4|903.4|906.1|901.1|297
1665756000000|2022-10-14 14:00:00|907.4|902.4|906|901|908.3|903.3|902.9|897.9|635
1665756300000|2022-10-14 14:05:00|906.1|901.1|905.6|900.6|907.5|902.5|904.4|899.4|354
1665756600000|2022-10-14 14:10:00|905.7|900.7|901.7|896.7|905.9|900.9|901.6|896.6|298
1665756900000|2022-10-14 14:15:00|901.6|896.6|901.8|896.8|902.3|897.3|899.8|894.8|359
1665757200000|2022-10-14 14:20:00|901.7|896.7|900.7|895.7|901.8|896.8|899.9|894.9|429
1665757500000|2022-10-14 14:25:00|901|896|903.1|898.1|904.2|899.2|900.3|895.3|361
1665757800000|2022-10-14 14:30:00|903|898|904.9|899.9|906.2|901.2|902.3|897.3|268
1665758100000|2022-10-14 14:35:00|905|900|903.9|898.9|906.8|901.8|902.8|897.8|326
1665758400000|2022-10-14 14:40:00|904.1|899.1|902.2|897.2|905.5|900.5|901.8|896.8|291
1665758700000|2022-10-14 14:45:00|902.3|897.3|901.5|896.5|903.7|898.7|900.9|895.9|250
1665759000000|2022-10-14 14:50:00|901.6|896.6|904.2|899.2|904.5|899.5|900.7|895.7|323
1665759300000|2022-10-14 14:55:00|904.3|899.3|902.9|897.9|904.8|899.8|901.8|896.8|208
1665759600000|2022-10-14 15:00:00|902.8|897.8|906.7|901.7|907|902|902.8|897.8|203
1665759900000|2022-10-14 15:05:00|906.8|901.8|905|900|906.8|901.8|904.6|899.6|177
1665760200000|2022-10-14 15:10:00|905.1|900.1|902.5|897.5|905.1|900.1|902|897|129
1665760500000|2022-10-14 15:15:00|902.6|897.6|901.6|896.6|902.7|897.7|901.2|896.2|153
1665760800000|2022-10-14 15:20:00|901.8|896.8|902.7|897.7|903.6|898.6|901.6|896.6|117
1665761100000|2022-10-14 15:25:00|902.9|897.9|903.2|898.2|903.8|898.8|902.4|897.4|134
1665761400000|2022-10-14 15:30:00|903.3|898.3|901.5|896.5|903.3|898.3|901.4|896.4|180
1665761700000|2022-10-14 15:35:00|901.4|896.4|901.9|896.9|902|897|901.1|896.1|122
1665762000000|2022-10-14 15:40:00|901.8|896.8|900.7|895.7|902.1|897.1|898.9|893.9|287
1665762300000|2022-10-14 15:45:00|900.4|895.4|899.6|894.6|900.9|895.9|897.9|892.9|455
1665762600000|2022-10-14 15:50:00|899.8|894.8|898.4|893.4|900.7|895.7|897.9|892.9|417
1665762900000|2022-10-14 15:55:00|899.1|894.1|899|894|899.9|894.9|897.4|892.4|354
1665763200000|2022-10-14 16:00:00|899.1|894.1|901.2|896.2|902.6|897.6|897.9|892.9|612
1665763500000|2022-10-14 16:05:00|902.3|897.3|897.7|892.7|902.5|897.5|896.5|891.5|602
1665763800000|2022-10-14 16:10:00|897.6|892.6|898.5|893.5|899.8|894.8|895.9|891.6|496
1665764100000|2022-10-14 16:15:00|898.3|893.3|898.9|893.9|900|895.1|896.9|892|545
1665764400000|2022-10-14 16:20:00|898.8|893.8|897|892|900.3|896|897|892|371
1665764700000|2022-10-14 16:25:00|898.6|893.6|900.1|895.1|900.1|895.1|896.6|891.6|293
1665765000000|2022-10-14 16:30:00|900|895|898.6|893.6|901|896|898.5|893.5|147
1665765300000|2022-10-14 16:35:00|898.5|893.5|899.9|894.9|900.7|895.7|898.5|893.5|148
1665765600000|2022-10-14 16:40:00|899.8|894.8|901.5|896.5|902.5|897.5|899.7|894.7|146
1665765900000|2022-10-14 16:45:00|901.3|896.3|899|894|901.7|896.7|898.6|893.6|114
1665766200000|2022-10-14 16:50:00|898.9|893.9|899.5|894.5|900.1|895.1|898.7|893.7|134
1665766500000|2022-10-14 16:55:00|899.4|894.4|899.9|894.9|900|895|898.9|893.9|80
1665766800000|2022-10-14 17:00:00|900|895|899.7|894.7|902.1|897.1|899.6|894.6|206
1665767100000|2022-10-14 17:05:00|899.6|894.6|899.8|894.8|900|895|899|894|141
1665767400000|2022-10-14 17:10:00|899.7|894.7|899.9|894.9|900.8|895.8|899.5|894.5|128
1665767700000|2022-10-14 17:15:00|899.8|894.8|901|896|901.4|896.4|899.7|894.7|117
1665768000000|2022-10-14 17:20:00|900.9|895.9|901.4|896.4|901.6|896.6|899.7|894.7|93
1665768300000|2022-10-14 17:25:00|901.3|896.3|902.7|897.7|902.8|897.8|901.1|896.1|126
1665768600000|2022-10-14 17:30:00|902.6|897.6|903.6|898.6|904.2|899.2|902.5|897.5|126
1665768900000|2022-10-14 17:35:00|903.7|898.7|903.4|898.4|903.7|898.7|902.5|897.5|155
1665769200000|2022-10-14 17:40:00|903.2|898.2|903.1|898.1|904.3|899.3|903|898|137
1665769500000|2022-10-14 17:45:00|903.3|898.3|905.1|900.1|905.3|900.3|903.3|898.3|108
1665769800000|2022-10-14 17:50:00|905|900|904.8|899.8|905.1|900.1|904.1|899.1|66
1665770100000|2022-10-14 17:55:00|904.9|899.9|904.9|899.9|905.1|900.1|903.9|898.9|114
1665770400000|2022-10-14 18:00:00|904.8|899.8|904.4|899.4|904.9|899.9|904|899|123
1665770700000|2022-10-14 18:05:00|904.3|899.3|903.2|898.2|904.6|899.6|902.9|897.9|139
1665771000000|2022-10-14 18:10:00|903.1|898.1|902|897|903.2|898.2|901.2|896.2|100
1665771300000|2022-10-14 18:15:00|901.9|896.9|901|896|901.9|896.9|900.6|895.6|112
1665771600000|2022-10-14 18:20:00|901.1|896.1|901.2|896.2|901.8|896.8|900.5|895.5|92
1665771900000|2022-10-14 18:25:00|901.3|896.3|902.3|897.3|902.4|897.4|900.8|895.8|143
1665772200000|2022-10-14 18:30:00|902.2|897.2|903.4|898.4|903.7|898.7|901.9|896.9|146
1665772500000|2022-10-14 18:35:00|903.5|898.5|903.4|898.4|904.2|899.2|902.8|897.8|128
1665772800000|2022-10-14 18:40:00|903.3|898.3|903.7|898.7|904|899|902.8|897.8|163
1665773100000|2022-10-14 18:45:00|903.8|898.8|903.8|898.8|904.2|899.2|903.2|898.2|113
1665773400000|2022-10-14 18:50:00|903.7|898.7|903.6|898.6|904|899|903.2|898.2|110
1665773700000|2022-10-14 18:55:00|903.7|898.7|904.5|899.5|904.5|899.5|903.2|898.2|123
1665774000000|2022-10-14 19:00:00|904.6|899.6|905.3|900.3|905.4|900.4|904.2|899.2|194
1665774300000|2022-10-14 19:05:00|905.2|900.2|904.3|899.3|905.2|900.2|903.5|898.5|146
1665774600000|2022-10-14 19:10:00|904.2|899.2|903.6|898.6|904.7|899.7|903.3|898.3|84
1665774900000|2022-10-14 19:15:00|903.7|898.7|903.7|898.7|903.9|898.9|903|898|77
1665775200000|2022-10-14 19:20:00|903.8|898.8|904.6|899.6|904.8|899.8|903.5|898.5|92
1665775500000|2022-10-14 19:25:00|904.5|899.5|905.4|900.4|905.5|900.5|904.3|899.3|113
1665775800000|2022-10-14 19:30:00|905.3|900.3|906.8|901.8|906.8|901.8|904.8|899.8|102
1665776100000|2022-10-14 19:35:00|906.9|901.9|906.4|901.4|907.1|902.1|906.1|901.1|68
1665776400000|2022-10-14 19:40:00|906.3|901.3|906.4|901.4|906.6|901.6|906.1|901.1|72
1665776700000|2022-10-14 19:45:00|906.3|901.3|907.2|902.2|907.2|902.2|906.1|901.1|60
1665777000000|2022-10-14 19:50:00|907.1|902.1|906.5|901.5|907.5|902.5|906.5|901.5|54
1665777300000|2022-10-14 19:55:00|906.4|901.4|905.9|900.9|906.5|901.5|905.6|900.6|74
1665777600000|2022-10-14 20:00:00|906|901|905.9|900.9|906.3|901.3|905.6|900.6|47
1665777900000|2022-10-14 20:05:00|906|901|906.6|901.6|906.6|901.6|906|901|19
1665778200000|2022-10-14 20:10:00|906.7|901.7|905.8|900.8|906.8|901.8|905.8|900.8|27
1665778500000|2022-10-14 20:15:00|906|901|906.4|901.4|906.8|901.8|906|901|28
1665778800000|2022-10-14 20:20:00|906.1|901.1|905.6|900.6|906.1|901.1|905.5|900.5|33
1665779100000|2022-10-14 20:25:00|905.5|900.5|905.5|900.5|905.6|900.6|905.4|900.4|21
1665779400000|2022-10-14 20:30:00|905.6|900.6|905.2|900.2|905.7|900.7|905.1|900.1|18
1665779700000|2022-10-14 20:35:00|905.3|900.3|905.8|900.8|905.8|900.8|905.3|900.3|11
1665780000000|2022-10-14 20:40:00|905.7|900.7|904.9|899.9|905.7|900.7|904.9|899.9|3
1665780300000|2022-10-14 20:45:00|905|900|905.3|900.3|905.3|900.3|904.8|899.8|7
1665780600000|2022-10-14 20:50:00|905.4|900.4|905.4|900.4|905.4|900.4|905|900|3
1665780900000|2022-10-14 20:55:00|905.6|900.6|908.5|898.4|909|900.9|904.9|898.3|12
1665957600000|2022-10-16 22:00:00|905.3|900.3|905.6|900.6|906.3|901.3|904.8|899.8|60
1665957900000|2022-10-16 22:05:00|905.4|900.4|908|903|908.3|903.3|905.2|900.2|139
1665958200000|2022-10-16 22:10:00|907.8|902.8|907.5|902.5|908|903|907.1|902.1|37
1665958500000|2022-10-16 22:15:00|907.6|902.6|907.5|902.5|908.3|903.3|907.3|902.3|87
1665958800000|2022-10-16 22:20:00|907.4|902.4|907.6|902.6|907.8|902.8|907|902|79
1665959100000|2022-10-16 22:25:00|907.4|902.4|907.8|902.8|908.3|903.3|907.4|902.4|25
1665959400000|2022-10-16 22:30:00|907.7|902.7|907.8|902.8|908.2|903.2|907.4|902.4|24
1665959700000|2022-10-16 22:35:00|907.6|902.6|907.6|902.6|908.2|903.2|907.2|902.2|34
1665960000000|2022-10-16 22:40:00|907.4|902.4|906.6|901.6|907.7|902.7|906.4|901.4|55
1665960300000|2022-10-16 22:45:00|906.4|901.4|908.2|903.2|908.6|903.6|906.4|901.4|70
1665960600000|2022-10-16 22:50:00|908|903|907.3|902.3|908.2|903.2|907.1|902.1|40
1665960900000|2022-10-16 22:55:00|907.7|902.7|907.5|902.5|907.7|902.7|906.9|901.9|50
1665961200000|2022-10-16 23:00:00|907.6|902.6|907.9|902.9|908|903|906.9|901.9|77
1665961500000|2022-10-16 23:05:00|907.8|902.8|907.4|902.4|907.9|902.9|907.2|902.2|78
1665961800000|2022-10-16 23:10:00|907.5|902.5|907.9|902.9|908.2|903.2|907.3|902.3|83
1665962100000|2022-10-16 23:15:00|907.8|902.8|908.1|903.1|908.5|903.5|907.6|902.6|56
1665962400000|2022-10-16 23:20:00|907.7|902.7|907.3|902.3|907.8|902.8|907.3|902.3|61
1665962700000|2022-10-16 23:25:00|907.1|902.1|908.3|903.3|908.5|903.5|907.1|902.1|77
1665963000000|2022-10-16 23:30:00|908.1|903.1|909.3|904.3|909.7|904.7|907.8|902.8|84
1665963300000|2022-10-16 23:35:00|909.4|904.4|909.6|904.6|910.2|905.2|909.1|904.1|95
1665963600000|2022-10-16 23:40:00|909.5|904.5|909.3|904.3|910.4|905.4|909.3|904.3|55
1665963900000|2022-10-16 23:45:00|909.4|904.4|909.2|904.2|909.6|904.6|908.4|903.4|83
1665964200000|2022-10-16 23:50:00|909|904|909.3|904.3|909.7|904.7|908.9|903.9|96
1665964500000|2022-10-16 23:55:00|909.1|904.1|909.2|904.2|909.7|904.7|908.7|903.7|91
1665964800000|2022-10-17 00:00:00|909.1|904.1|909.7|904.7|910.3|905.3|908.6|903.6|88
1665965100000|2022-10-17 00:05:00|909.8|904.8|911|906|911|906|909.5|904.5|84
1665965400000|2022-10-17 00:10:00|911.2|906.2|909.8|904.8|911.4|906.4|909.5|904.5|78
1665965700000|2022-10-17 00:15:00|909.7|904.7|908.7|903.7|909.8|904.8|908.4|903.4|135
1665966000000|2022-10-17 00:20:00|908.8|903.8|909.7|904.7|909.7|904.7|908.6|903.6|94
1665966300000|2022-10-17 00:25:00|909.9|904.9|909.8|904.8|910.2|905.2|909.5|904.5|87
1665966600000|2022-10-17 00:30:00|909.7|904.7|910.5|905.5|910.5|905.5|909.6|904.6|110
1665966900000|2022-10-17 00:35:00|910.4|905.4|910.1|905.1|911.6|906.6|909.8|904.8|100
1665967200000|2022-10-17 00:40:00|910.2|905.2|911.4|906.4|911.6|906.6|910|905|97
1665967500000|2022-10-17 00:45:00|911.6|906.6|910.3|905.3|911.6|906.6|909.8|904.8|86
1665967800000|2022-10-17 00:50:00|910.4|905.4|910.1|905.1|910.6|905.6|909.2|904.2|113
1665968100000|2022-10-17 00:55:00|910.2|905.2|911|906|911|906|909.6|904.6|84
1665968400000|2022-10-17 01:00:00|910.9|905.9|910.2|905.2|911.3|906.3|909.4|904.4|214
1665968700000|2022-10-17 01:05:00|910.1|905.1|909.8|904.8|910.5|905.5|909.7|904.7|101
1665969000000|2022-10-17 01:10:00|909.7|904.7|910.2|905.2|910.8|905.8|909.6|904.6|124
1665969300000|2022-10-17 01:15:00|910.1|905.1|910.6|905.6|910.6|905.6|909.9|904.9|136
1665969600000|2022-10-17 01:20:00|910.5|905.5|910.7|905.7|911|906|910.1|905.1|113
1665969900000|2022-10-17 01:25:00|910.6|905.6|911.1|906.1|911.6|906.6|910.5|905.5|96
1665970200000|2022-10-17 01:30:00|911|906|912.8|907.8|912.8|907.8|910.6|905.6|177
1665970500000|2022-10-17 01:35:00|912.6|907.6|913.2|908.2|913.6|908.6|912.6|907.6|122
1665970800000|2022-10-17 01:40:00|913.3|908.3|912.9|907.9|913.5|908.5|912.7|907.7|104
1665971100000|2022-10-17 01:45:00|912.8|907.8|913|908|913.1|908.1|912.7|907.7|82
1665971400000|2022-10-17 01:50:00|913.1|908.1|913|908|913.1|908.1|912.7|907.7|30
1665971700000|2022-10-17 01:55:00|913.1|908.1|912.8|907.8|914.1|909.1|912.8|907.8|44
1665972000000|2022-10-17 02:00:00|912.9|907.9|912.7|907.7|913|908|912.4|907.4|104
1665972300000|2022-10-17 02:05:00|912.8|907.8|912.7|907.7|913|908|912.6|907.6|76
1665972600000|2022-10-17 02:10:00|912.8|907.8|912|907|912.8|907.8|911.6|906.6|99
1665972900000|2022-10-17 02:15:00|912.1|907.1|911.2|906.2|912.5|907.5|911.1|906.1|57
1665973200000|2022-10-17 02:20:00|911.3|906.3|910.7|905.7|911.3|906.3|910.3|905.3|61
1665973500000|2022-10-17 02:25:00|910.8|905.8|910.7|905.7|910.8|905.8|910.2|905.2|55
1665973800000|2022-10-17 02:30:00|910.8|905.8|910.3|905.3|910.9|905.9|910.3|905.3|96
1665974100000|2022-10-17 02:35:00|910.2|905.2|910.2|905.2|910.3|905.3|909.4|904.4|40
1665974400000|2022-10-17 02:40:00|910.1|905.1|910.6|905.6|911|906|910.1|905.1|74
1665974700000|2022-10-17 02:45:00|910.7|905.7|910.8|905.8|910.8|905.8|910.1|905.1|79
1665975000000|2022-10-17 02:50:00|910.7|905.7|910.1|905.1|910.8|905.8|909.3|904.3|84
1665975300000|2022-10-17 02:55:00|910|905|909.8|904.8|910.2|905.2|909.8|904.8|110
1665975600000|2022-10-17 03:00:00|909.7|904.7|909.6|904.6|910|905|909.4|904.4|42
1665975900000|2022-10-17 03:05:00|909.7|904.7|909.3|904.3|909.7|904.7|909.2|904.2|44
1665976200000|2022-10-17 03:10:00|909.4|904.4|909.7|904.7|909.8|904.8|909.2|904.2|29
1665976500000|2022-10-17 03:15:00|909.6|904.6|910.4|905.4|910.7|905.7|909.6|904.6|43
1665976800000|2022-10-17 03:20:00|910.5|905.5|910.4|905.4|910.8|905.8|910.3|905.3|43
1665977100000|2022-10-17 03:25:00|910.5|905.5|910.1|905.1|910.5|905.5|909.6|904.6|44
1665977400000|2022-10-17 03:30:00|910|905|909.7|904.7|910.2|905.2|909.7|904.7|36
1665977700000|2022-10-17 03:35:00|909.6|904.6|910.4|905.4|910.5|905.5|909.6|904.6|38
1665978000000|2022-10-17 03:40:00|910.5|905.5|910.4|905.4|910.6|905.6|910.2|905.2|34
1665978300000|2022-10-17 03:45:00|910.7|905.7|910.4|905.4|910.9|905.9|910.4|905.4|27
1665978600000|2022-10-17 03:50:00|910.5|905.5|910.3|905.3|910.7|905.7|909.9|904.9|30
1665978900000|2022-10-17 03:55:00|910.2|905.2|908.2|903.2|910.3|905.3|908.2|903.2|27
1665979200000|2022-10-17 04:00:00|908.1|903.1|907.3|902.3|908.2|903.2|907.1|902.1|52
1665979500000|2022-10-17 04:05:00|907.4|902.4|906.6|901.6|907.4|902.4|906.6|901.6|45
1665979800000|2022-10-17 04:10:00|906.7|901.7|907.2|902.2|907.4|902.4|906.6|901.6|44
1665980100000|2022-10-17 04:15:00|907.3|902.3|907.3|902.3|907.7|902.7|906.9|901.9|40
1665980400000|2022-10-17 04:20:00|907.2|902.2|907.5|902.5|907.7|902.7|907|902|35
1665980700000|2022-10-17 04:25:00|907.6|902.6|907.4|902.4|907.6|902.6|907.1|902.1|34
1665981000000|2022-10-17 04:30:00|907.3|902.3|908.8|903.8|908.8|903.8|907|902|44
1665981300000|2022-10-17 04:35:00|908.7|903.7|908.8|903.8|909.1|904.1|908.6|903.6|39
1665981600000|2022-10-17 04:40:00|908.9|903.9|908.9|903.9|909.2|904.2|908.8|903.8|38
1665981900000|2022-10-17 04:45:00|909|904|909.8|904.8|909.9|904.9|908.9|903.9|35
1665982200000|2022-10-17 04:50:00|909.7|904.7|909.6|904.6|909.8|904.8|909.4|904.4|40
1665982500000|2022-10-17 04:55:00|909.7|904.7|909.2|904.2|909.7|904.7|908.9|903.9|39
1665982800000|2022-10-17 05:00:00|909.1|904.1|909.4|904.4|909.6|904.6|909|904|71
1665983100000|2022-10-17 05:05:00|909.5|904.5|912.1|907.1|912.2|907.2|909.4|904.4|94
1665983400000|2022-10-17 05:10:00|912.2|907.2|912.5|907.5|913|908|912.2|907.2|70
1665983700000|2022-10-17 05:15:00|912.6|907.6|912.6|907.6|912.9|907.9|911.9|906.9|134
1665984000000|2022-10-17 05:20:00|912.5|907.5|912.2|907.2|912.8|907.8|912.1|907.1|83
1665984300000|2022-10-17 05:25:00|912.3|907.3|912.8|907.8|912.9|907.9|912.2|907.2|98
1665984600000|2022-10-17 05:30:00|912.7|907.7|911.8|906.8|912.8|907.8|911.5|906.5|121
1665984900000|2022-10-17 05:35:00|911.9|906.9|912.6|907.6|912.8|907.8|911.6|906.6|73
1665985200000|2022-10-17 05:40:00|912.7|907.7|912.6|907.6|913.3|908.3|912.4|907.4|47
1665985500000|2022-10-17 05:45:00|912.5|907.5|914.6|909.6|914.7|909.7|912.5|907.5|92
1665985800000|2022-10-17 05:50:00|914.9|909.9|915|910|915.6|910.6|914.6|909.6|111
1665986100000|2022-10-17 05:55:00|914.9|909.9|915|910|915.7|910.7|914.5|909.5|107
1665986400000|2022-10-17 06:00:00|914.9|909.9|913.9|908.9|914.9|909.9|913.3|908.3|134
1665986700000|2022-10-17 06:05:00|913.8|908.8|914.1|909.1|914.3|909.3|913|908|99
1665987000000|2022-10-17 06:10:00|914.3|909.3|915.4|910.4|915.5|910.5|914.1|909.1|147
1665987300000|2022-10-17 06:15:00|915.3|910.3|914.2|909.2|915.8|910.8|914|909|129
1665987600000|2022-10-17 06:20:00|914.1|909.1|912.9|907.9|914.2|909.2|912.7|907.7|140
1665987900000|2022-10-17 06:25:00|913|908|913.6|908.6|913.6|908.6|913|908|141
1665988200000|2022-10-17 06:30:00|913.4|908.4|912.8|907.8|914.4|909.4|912.7|907.7|129
1665988500000|2022-10-17 06:35:00|912.9|907.9|912.4|907.4|913.4|908.4|912|907|139
1665988800000|2022-10-17 06:40:00|912.3|907.3|914.4|909.4|914.5|909.5|912.3|907.3|137
1665989100000|2022-10-17 06:45:00|914.5|909.5|914.8|909.8|914.8|909.8|913.3|908.3|114
1665989400000|2022-10-17 06:50:00|914.7|909.7|914.2|909.2|914.7|909.7|913.9|908.9|112
1665989700000|2022-10-17 06:55:00|914.3|909.3|915.1|910.1|915.3|910.3|914.3|909.3|86
1665990000000|2022-10-17 07:00:00|915.2|910.2|918.2|913.2|918.5|913.5|914.9|909.9|219
1665990300000|2022-10-17 07:05:00|918.3|913.3|918.8|913.8|919.3|914.3|917.4|912.4|204
1665990600000|2022-10-17 07:10:00|918.9|913.9|917.7|912.7|919.1|914.1|917.2|912.2|156
1665990900000|2022-10-17 07:15:00|917.8|912.8|916.4|911.4|919.1|914.1|916|911|185
1665991200000|2022-10-17 07:20:00|916.8|911.8|916.6|911.6|917.7|912.7|914.5|909.5|243
1665991500000|2022-10-17 07:25:00|916.5|911.5|917.4|912.4|917.5|912.5|916|911|162
1665991800000|2022-10-17 07:30:00|917.2|912.2|916|911|917.9|912.9|915.7|910.7|143
1665992100000|2022-10-17 07:35:00|916.1|911.1|915.3|910.3|917|912|915|910|125
1665992400000|2022-10-17 07:40:00|915.5|910.5|918.2|913.2|918.8|913.8|915.2|910.2|118
1665992700000|2022-10-17 07:45:00|918.1|913.1|917.3|912.3|918.6|913.6|917.2|912.2|139
1665993000000|2022-10-17 07:50:00|917.4|912.4|918.9|913.9|919.2|914.2|916.9|911.9|109
1665993300000|2022-10-17 07:55:00|919|914|918.5|913.5|920.3|915.3|918.4|913.4|128
1665993600000|2022-10-17 08:00:00|918.7|913.7|918.5|913.5|919.4|914.4|918.3|913.3|109
1665993900000|2022-10-17 08:05:00|918.6|913.6|918.3|913.3|919.1|914.1|917.3|912.3|83
1665994200000|2022-10-17 08:10:00|918.2|913.2|917.6|912.6|918.6|913.6|917.4|912.4|105
1665994500000|2022-10-17 08:15:00|917.5|912.5|916.6|911.6|917.5|912.5|915.7|910.7|103
1665994800000|2022-10-17 08:20:00|916.7|911.7|916.1|911.1|916.9|911.9|915.6|910.6|98
1665995100000|2022-10-17 08:25:00|915.9|910.9|913.1|908.1|915.9|910.9|912.9|907.9|133
1665995400000|2022-10-17 08:30:00|913|908|912.3|907.3|913.9|908.9|912.3|907.3|136
1665995700000|2022-10-17 08:35:00|912.4|907.4|914.8|909.8|915.2|910.2|912.4|907.4|123
1665996000000|2022-10-17 08:40:00|914.7|909.7|914.2|909.2|915.1|910.1|914|909|102
1665996300000|2022-10-17 08:45:00|914.1|909.1|914.6|909.6|915.2|910.2|913.8|908.8|131
1665996600000|2022-10-17 08:50:00|914.5|909.5|915.6|910.6|915.7|910.7|914.4|909.4|76
1665996900000|2022-10-17 08:55:00|915.5|910.5|915.9|910.9|916.3|911.3|915.3|910.3|35
1665997200000|2022-10-17 09:00:00|915.8|910.8|916.4|911.4|916.6|911.6|915.7|910.7|65
1665997500000|2022-10-17 09:05:00|916.5|911.5|916.9|911.9|917.1|912.1|916|911|102
1665997800000|2022-10-17 09:10:00|917|912|916.1|911.1|917.3|912.3|915.7|910.7|76
1665998100000|2022-10-17 09:15:00|916|911|915.3|910.3|916.5|911.5|915.1|910.1|64
1665998400000|2022-10-17 09:20:00|915.4|910.4|915.2|910.2|915.5|910.5|914.8|909.8|56
1665998700000|2022-10-17 09:25:00|915.1|910.1|916.6|911.6|916.7|911.7|915|910|68
1665999000000|2022-10-17 09:30:00|916.7|911.7|917.6|912.6|918.2|913.2|916.7|911.7|141
1665999300000|2022-10-17 09:35:00|917.5|912.5|918.1|913.1|918.6|913.6|917.3|912.3|76
1665999600000|2022-10-17 09:40:00|918.2|913.2|917.9|912.9|919|914|917.5|912.5|98
1665999900000|2022-10-17 09:45:00|917.8|912.8|917.7|912.7|918.1|913.1|917.3|912.3|64
1666000200000|2022-10-17 09:50:00|917.8|912.8|917.7|912.7|917.9|912.9|917.4|912.4|84
1666000500000|2022-10-17 09:55:00|917.8|912.8|916.9|911.9|917.8|912.8|916.9|911.9|56
1666000800000|2022-10-17 10:00:00|916.8|911.8|917.5|912.5|918|913|916.8|911.8|79
1666001100000|2022-10-17 10:05:00|917.6|912.6|919.7|914.7|919.9|914.9|917.6|912.6|117
1666001400000|2022-10-17 10:10:00|919.8|914.8|921.6|916.6|921.7|916.7|918.8|913.8|133
1666001700000|2022-10-17 10:15:00|921.7|916.7|919.2|914.2|921.7|916.7|918.9|913.9|93
1666002000000|2022-10-17 10:20:00|919|914|917.3|912.3|919.2|914.2|917.2|912.2|65
1666002300000|2022-10-17 10:25:00|917.4|912.4|915.8|910.8|917.4|912.4|915.8|910.8|46
1666002600000|2022-10-17 10:30:00|915.9|910.9|916.9|911.9|917.3|912.3|915.9|910.9|47
1666002900000|2022-10-17 10:35:00|916.7|911.7|915.8|910.8|916.8|911.8|915.6|910.6|107
1666003200000|2022-10-17 10:40:00|915.9|910.9|915.9|910.9|916.3|911.3|915.4|910.4|60
1666003500000|2022-10-17 10:45:00|915.8|910.8|915.9|910.9|916.4|911.4|915.4|910.4|60
1666003800000|2022-10-17 10:50:00|916|911|915|910|916|911|914.6|909.6|24
1666004100000|2022-10-17 10:55:00|914.9|909.9|916.4|911.4|916.7|911.7|914.9|909.9|68
1666004400000|2022-10-17 11:00:00|916.3|911.3|914.8|909.8|916.3|911.3|914.8|909.8|57
1666004700000|2022-10-17 11:05:00|915.3|910.3|915.6|910.6|915.7|910.7|915.3|910.3|57
1666005000000|2022-10-17 11:10:00|915.5|910.5|914.9|909.9|915.8|910.8|914.8|909.8|60
1666005300000|2022-10-17 11:15:00|915.1|910.1|915.9|910.9|915.9|910.9|915.1|910.1|44
1666005600000|2022-10-17 11:20:00|915.7|910.7|915.6|910.6|916.3|911.3|915.5|910.5|65
1666005900000|2022-10-17 11:25:00|915.7|910.7|915.3|910.3|916.2|911.2|915.1|910.1|33
1666006200000|2022-10-17 11:30:00|915.4|910.4|915.2|910.2|915.8|910.8|914.9|909.9|86
1666006500000|2022-10-17 11:35:00|915.5|910.5|915.5|910.5|915.7|910.7|914.8|909.8|38
1666006800000|2022-10-17 11:40:00|915.6|910.6|913.9|908.9|915.6|910.6|913.9|908.9|51
1666007100000|2022-10-17 11:45:00|914.1|909.1|914|909|914.5|909.5|913.7|908.7|63
1666007400000|2022-10-17 11:50:00|913.9|908.9|914.6|909.6|914.7|909.7|913.7|908.7|69
1666007700000|2022-10-17 11:55:00|914.5|909.5|915.1|910.1|915.5|910.5|914.3|909.3|52
1666008000000|2022-10-17 12:00:00|914.9|909.9|915.4|910.4|916.4|911.4|914.9|909.9|150
1666008300000|2022-10-17 12:05:00|915.3|910.3|913.2|908.2|915.7|910.7|913.2|908.2|99
1666008600000|2022-10-17 12:10:00|913.1|908.1|912.1|907.1|913.9|908.9|911.7|906.7|111
1666008900000|2022-10-17 12:15:00|912|907|913.2|908.2|913.5|908.5|911.3|906.3|60
1666009200000|2022-10-17 12:20:00|913.4|908.4|917.4|912.4|918.3|913.3|912.7|907.7|289
1666009500000|2022-10-17 12:25:00|917.3|912.3|918.2|913.2|919|914|917.3|912.3|149
1666009800000|2022-10-17 12:30:00|918|913|917.6|912.6|918.9|913.9|917.4|912.4|150
1666010100000|2022-10-17 12:35:00|917.4|912.4|920.3|915.3|920.7|915.7|917.2|912.2|106
1666010400000|2022-10-17 12:40:00|920.4|915.4|922.7|917.7|923.5|918.5|920.4|915.4|180
1666010700000|2022-10-17 12:45:00|922.8|917.8|923.2|918.2|923.7|918.7|922.8|917.8|78
1666011000000|2022-10-17 12:50:00|923.1|918.1|923|918|923.5|918.5|922.7|917.7|130
1666011300000|2022-10-17 12:55:00|922.9|917.9|922.1|917.1|923.2|918.2|921.7|916.7|139
1666011600000|2022-10-17 13:00:00|922.2|917.2|921.1|916.1|922.3|917.3|920.1|915.1|294
1666011900000|2022-10-17 13:05:00|921.2|916.2|920.3|915.3|922.7|917.7|920.1|915.1|106
1666012200000|2022-10-17 13:10:00|920.2|915.2|919.4|914.4|920.3|915.3|919|914|59
1666012500000|2022-10-17 13:15:00|919.3|914.3|919.3|914.3|919.8|914.8|919.1|914.1|78
1666012800000|2022-10-17 13:20:00|919.4|914.4|918.2|913.2|919.4|914.4|918|913|57
1666013100000|2022-10-17 13:25:00|918.1|913.1|917.4|912.4|918.4|913.4|917.2|912.2|120
1666013400000|2022-10-17 13:30:00|917.5|912.5|919.1|914.1|920.2|915.2|917.3|912.3|278
1666013700000|2022-10-17 13:35:00|919.2|914.2|923.1|918.1|923.1|918.1|919.2|914.2|141
1666014000000|2022-10-17 13:40:00|923.2|918.2|924.4|919.4|925.6|920.6|923.2|918.2|149
1666014300000|2022-10-17 13:45:00|924.3|919.3|924.4|919.4|924.8|919.8|922.9|917.9|171
1666014600000|2022-10-17 13:50:00|924.5|919.5|923.8|918.8|924.9|919.9|922.6|917.6|145
1666014900000|2022-10-17 13:55:00|923.9|918.9|922.3|917.3|923.9|918.9|922.2|917.2|192
1666015200000|2022-10-17 14:00:00|922.4|917.4|922.2|917.2|923.1|918.1|922|917|194
1666015500000|2022-10-17 14:05:00|922.3|917.3|922.2|917.2|922.9|917.9|922|917|136
1666015800000|2022-10-17 14:10:00|922.3|917.3|923.2|918.2|923.2|918.2|921.9|916.9|148
1666016100000|2022-10-17 14:15:00|923.4|918.4|921.7|916.7|923.9|918.9|921.5|916.5|96
1666016400000|2022-10-17 14:20:00|921.6|916.6|920.5|915.5|923.3|918.3|920.4|915.4|105
1666016700000|2022-10-17 14:25:00|920.6|915.6|919.5|914.5|920.8|915.8|919.3|914.3|95
1666017000000|2022-10-17 14:30:00|919.4|914.4|921.5|916.5|921.7|916.7|919.3|914.3|149
1666017300000|2022-10-17 14:35:00|921.6|916.6|923.4|918.4|923.9|918.9|921.5|916.5|119
1666017600000|2022-10-17 14:40:00|923.7|918.7|923.9|918.9|924.2|919.2|923.5|918.5|138
1666017900000|2022-10-17 14:45:00|924|919|921|916|924|919|920.8|915.8|103
1666018200000|2022-10-17 14:50:00|920.9|915.9|918.8|913.8|921|916|918.4|913.4|117
1666018500000|2022-10-17 14:55:00|918.9|913.9|919|914|919.5|914.5|918.2|913.2|161
1666018800000|2022-10-17 15:00:00|918.9|913.9|918.6|913.6|919.2|914.2|917.7|912.7|135
1666019100000|2022-10-17 15:05:00|918.5|913.5|915.8|910.8|918.5|913.5|914.6|909.6|150
1666019400000|2022-10-17 15:10:00|915.9|910.9|915.1|910.1|916.8|911.8|915|910|136
1666019700000|2022-10-17 15:15:00|915|910|914.1|909.1|915.7|910.7|914.1|909.1|66
1666020000000|2022-10-17 15:20:00|914.2|909.2|915.4|910.4|915.4|910.4|912.6|907.6|147
1666020300000|2022-10-17 15:25:00|915.2|910.2|916.5|911.5|916.9|911.9|914.5|909.5|100
1666020600000|2022-10-17 15:30:00|916.4|911.4|916.2|911.2|916.7|911.7|915.3|910.3|106
1666020900000|2022-10-17 15:35:00|916|911|916.6|911.6|916.8|911.8|915.5|910.5|83
1666021200000|2022-10-17 15:40:00|916.5|911.5|917.3|912.3|918.2|913.2|916.3|911.3|116
1666021500000|2022-10-17 15:45:00|917.2|912.2|918.3|913.3|918.8|913.8|917.1|912.1|118
1666021800000|2022-10-17 15:50:00|918.2|913.2|919.7|914.7|919.7|914.7|918|913|97
1666022100000|2022-10-17 15:55:00|919.8|914.8|919.3|914.3|920.5|915.5|919|914|95
1666022400000|2022-10-17 16:00:00|919.6|914.6|918.6|913.6|919.6|914.6|918|913|80
1666022700000|2022-10-17 16:05:00|918.5|913.5|918.4|913.4|918.6|913.6|917.9|912.9|63
1666023000000|2022-10-17 16:10:00|918.2|913.2|917.4|912.4|918.4|913.4|916.3|911.3|62
1666023300000|2022-10-17 16:15:00|917.5|912.5|918.5|913.5|918.5|913.5|917.2|912.2|70
1666023600000|2022-10-17 16:20:00|918.2|913.2|919|914|919|914|917.7|912.7|88
1666023900000|2022-10-17 16:25:00|918.9|913.9|917.3|912.3|919|914|917.3|912.3|65
1666024200000|2022-10-17 16:30:00|917.2|912.2|917.6|912.6|917.9|912.9|916.7|911.7|78
1666024500000|2022-10-17 16:35:00|917.5|912.5|916.3|911.3|917.8|912.8|916.2|911.2|77
1666024800000|2022-10-17 16:40:00|915.9|910.9|915|910|916|911|914.6|909.6|94
1666025100000|2022-10-17 16:45:00|914.8|909.8|915.1|910.1|916|911|914.7|909.7|129
1666025400000|2022-10-17 16:50:00|915.2|910.2|916.9|911.9|916.9|911.9|915|910|71
1666025700000|2022-10-17 16:55:00|916.8|911.8|916.9|911.9|917.5|912.5|916.5|911.5|127
1666026000000|2022-10-17 17:00:00|916.8|911.8|917|912|917.6|912.6|915.6|910.6|145
1666026300000|2022-10-17 17:05:00|916.9|911.9|919.2|914.2|919.4|914.4|916.9|911.9|144
1666026600000|2022-10-17 17:10:00|919.1|914.1|920.8|915.8|921|916|918.7|913.7|76
1666026900000|2022-10-17 17:15:00|921|916|920.4|915.4|921.3|916.3|920.2|915.2|114
1666027200000|2022-10-17 17:20:00|920.5|915.5|921.4|916.4|921.4|916.4|920.3|915.3|122
1666027500000|2022-10-17 17:25:00|921.3|916.3|920.4|915.4|921.4|916.4|919.9|914.9|161
1666027800000|2022-10-17 17:30:00|920.3|915.3|919.8|914.8|920.5|915.5|919.5|914.5|140
1666028100000|2022-10-17 17:35:00|919.9|914.9|920.2|915.2|920.5|915.5|919.5|914.5|91
1666028400000|2022-10-17 17:40:00|920.4|915.4|918.9|913.9|920.5|915.5|918.8|913.8|82
1666028700000|2022-10-17 17:45:00|919|914|919.3|914.3|919.7|914.7|918.9|913.9|104
1666029000000|2022-10-17 17:50:00|919.1|914.1|919.3|914.3|919.9|914.9|919.1|914.1|79
1666029300000|2022-10-17 17:55:00|919.2|914.2|918.6|913.6|919.3|914.3|918.2|913.2|119
1666029600000|2022-10-17 18:00:00|918.5|913.5|918|913|919.1|914.1|918|913|121
1666029900000|2022-10-17 18:05:00|918.1|913.1|918|913|918.4|913.4|917.8|912.8|52
1666030200000|2022-10-17 18:10:00|917.9|912.9|917.4|912.4|918.2|913.2|917.1|912.1|88
1666030500000|2022-10-17 18:15:00|917.2|912.2|916.8|911.8|917.4|912.4|916.6|911.6|90
1666030800000|2022-10-17 18:20:00|916.6|911.6|916.9|911.9|917.1|912.1|916.4|911.4|94
1666031100000|2022-10-17 18:25:00|916.8|911.8|916.9|911.9|917|912|916.2|911.2|78
1666031400000|2022-10-17 18:30:00|916.8|911.8|916.9|911.9|917|912|916.3|911.3|53
1666031700000|2022-10-17 18:35:00|916.8|911.8|918.1|913.1|918.4|913.4|916.7|911.7|76
1666032000000|2022-10-17 18:40:00|918|913|917.7|912.7|918.1|913.1|917.3|912.3|49
1666032300000|2022-10-17 18:45:00|917.8|912.8|917.2|912.2|917.8|912.8|917|912|86
1666032600000|2022-10-17 18:50:00|917.3|912.3|917.6|912.6|917.8|912.8|917.1|912.1|62
1666032900000|2022-10-17 18:55:00|917.7|912.7|917|912|917.9|912.9|917|912|86
1666033200000|2022-10-17 19:00:00|917.1|912.1|916.3|911.3|917.3|912.3|916.2|911.2|83
1666033500000|2022-10-17 19:05:00|916.4|911.4|916.3|911.3|916.8|911.8|915.9|910.9|72
1666033800000|2022-10-17 19:10:00|916.4|911.4|916.3|911.3|916.4|911.4|915.6|910.6|82
1666034100000|2022-10-17 19:15:00|916.2|911.2|916.3|911.3|916.6|911.6|915.6|910.6|127
1666034400000|2022-10-17 19:20:00|916.2|911.2|916.5|911.5|916.6|911.6|915.4|910.4|142
1666034700000|2022-10-17 19:25:00|916.4|911.4|916.9|911.9|917|912|916.4|911.4|102
1666035000000|2022-10-17 19:30:00|916.8|911.8|916.8|911.8|917.1|912.1|916.5|911.5|62
1666035300000|2022-10-17 19:35:00|916.9|911.9|916.5|911.5|916.9|911.9|916.3|911.3|70
1666035600000|2022-10-17 19:40:00|916.4|911.4|917.2|912.2|917.2|912.2|915.9|910.9|77
1666035900000|2022-10-17 19:45:00|917.1|912.1|916.6|911.6|917.2|912.2|916.5|911.5|80
1666036200000|2022-10-17 19:50:00|916.7|911.7|917.4|912.4|917.9|912.9|916.6|911.6|75
1666036500000|2022-10-17 19:55:00|917.3|912.3|917.1|912.1|917.4|912.4|916.5|911.5|60
1666036800000|2022-10-17 20:00:00|917|912|917.2|912.2|917.4|912.4|916.9|911.9|62
1666037100000|2022-10-17 20:05:00|917.3|912.3|917.8|912.8|917.9|912.9|917.3|912.3|29
1666037400000|2022-10-17 20:10:00|917.9|912.9|918|913|918|913|917.7|912.7|13
1666037700000|2022-10-17 20:15:00|917.8|912.8|918|913|918|913|917.8|912.8|13
1666038000000|2022-10-17 20:20:00|918.1|913.1|918.3|913.3|918.3|913.3|918.1|913.1|37
1666038300000|2022-10-17 20:25:00|918.2|913.2|919|914|919.1|914.1|918.2|913.2|33
1666038600000|2022-10-17 20:30:00|919.1|914.1|918.6|913.6|919.1|914.1|918.5|913.5|19
1666038900000|2022-10-17 20:35:00|918.5|913.5|918.9|913.9|919|914|918.4|913.4|25
1666039200000|2022-10-17 20:40:00|919|914|919.2|914.2|919.3|914.3|918.9|913.9|34
1666039500000|2022-10-17 20:45:00|919.1|914.1|919.7|914.7|919.7|914.7|919|914|19
1666039800000|2022-10-17 20:50:00|919.6|914.6|919.1|914.1|919.7|914.7|919.1|914.1|39
1666040100000|2022-10-17 20:55:00|919.2|914.2|921.4|910.7|921.8|914.5|918.8|910.6|58
1666044000000|2022-10-17 22:00:00|920.6|915.6|920|915|920.6|915.6|919.4|914.4|52
1666044300000|2022-10-17 22:05:00|919.8|914.8|920.3|915.3|920.4|915.4|919.7|914.7|14
1666044600000|2022-10-17 22:10:00|920.4|915.4|919.8|914.8|920.4|915.4|919.7|914.7|31
1666044900000|2022-10-17 22:15:00|919.7|914.7|919.8|914.8|919.9|914.9|919.3|914.3|32
1666045200000|2022-10-17 22:20:00|919.9|914.9|920.1|915.1|920.1|915.1|919.4|914.4|22
1666045500000|2022-10-17 22:25:00|920|915|920.6|915.6|921|916|919.8|914.8|28
1666045800000|2022-10-17 22:30:00|920.7|915.7|920.1|915.1|920.8|915.8|919.9|914.9|41
1666046100000|2022-10-17 22:35:00|920|915|919.8|914.8|920.3|915.3|919.7|914.7|32
1666046400000|2022-10-17 22:40:00|919.7|914.7|919.9|914.9|919.9|914.9|919.5|914.5|10
1666046700000|2022-10-17 22:45:00|920.1|915.1|920.5|915.5|920.5|915.5|919.8|914.8|29
1666047000000|2022-10-17 22:50:00|920.3|915.3|921|916|921.2|916.2|920.3|915.3|27
1666047300000|2022-10-17 22:55:00|921.1|916.1|920.3|915.3|921.1|916.1|920.2|915.2|27
1666047600000|2022-10-17 23:00:00|920.2|915.2|920.6|915.6|920.8|915.8|920|915|76
1666047900000|2022-10-17 23:05:00|920.7|915.7|921|916|921.1|916.1|920.5|915.5|35
1666048200000|2022-10-17 23:10:00|920.9|915.9|921.2|916.2|921.4|916.4|920.9|915.9|24
1666048500000|2022-10-17 23:15:00|921|916|921.1|916.1|921.4|916.4|920.7|915.7|28
1666048800000|2022-10-17 23:20:00|921|916|921.7|916.7|921.8|916.8|920.7|915.7|37
1666049100000|2022-10-17 23:25:00|921.8|916.8|921.8|916.8|922.1|917.1|921.4|916.4|56
1666049400000|2022-10-17 23:30:00|921.6|916.6|921.6|916.6|922.2|917.2|921.4|916.4|46
1666049700000|2022-10-17 23:35:00|921.7|916.7|921.6|916.6|921.7|916.7|921.2|916.2|35
1666050000000|2022-10-17 23:40:00|921.7|916.7|921.8|916.8|922|917|921.2|916.2|41
1666050300000|2022-10-17 23:45:00|921.4|916.4|921.5|916.5|921.6|916.6|921|916|69
1666050600000|2022-10-17 23:50:00|921.4|916.4|920.5|915.5|921.6|916.6|920.4|915.4|41
1666050900000|2022-10-17 23:55:00|920.3|915.3|920.7|915.7|921.2|916.2|920.3|915.3|69
1666051200000|2022-10-18 00:00:00|920.8|915.8|920.8|915.8|922|917|920.6|915.6|158
1666051500000|2022-10-18 00:05:00|920.9|915.9|920.5|915.5|921.1|916.1|920|915|68
1666051800000|2022-10-18 00:10:00|920.6|915.6|921.1|916.1|921.2|916.2|920.2|915.2|74
1666052100000|2022-10-18 00:15:00|921.2|916.2|920.6|915.6|921.2|916.2|920.2|915.2|66
1666052400000|2022-10-18 00:20:00|920.7|915.7|920.3|915.3|920.8|915.8|919.8|914.8|45
1666052700000|2022-10-18 00:25:00|920.4|915.4|920.7|915.7|921.1|916.1|920.4|915.4|68
1666053000000|2022-10-18 00:30:00|920.8|915.8|920.7|915.7|921.7|916.7|920.5|915.5|93
1666053300000|2022-10-18 00:35:00|920.6|915.6|920.5|915.5|921.3|916.3|920.4|915.4|80
1666053600000|2022-10-18 00:40:00|920.7|915.7|920.4|915.4|921.3|916.3|920.4|915.4|52
1666053900000|2022-10-18 00:45:00|920.5|915.5|920.4|915.4|920.9|915.9|920.2|915.2|29
1666054200000|2022-10-18 00:50:00|920.5|915.5|920.3|915.3|921|916|920.1|915.1|99
1666054500000|2022-10-18 00:55:00|920.2|915.2|921.2|916.2|921.6|916.6|920|915|98
1666054800000|2022-10-18 01:00:00|921.3|916.3|921.4|916.4|922|917|921.2|916.2|109
1666055100000|2022-10-18 01:05:00|921.2|916.2|922|917|922|917|920.8|915.8|64
1666055400000|2022-10-18 01:10:00|921.9|916.9|921.7|916.7|921.9|916.9|921.4|916.4|32
1666055700000|2022-10-18 01:15:00|921.5|916.5|920.7|915.7|921.5|916.5|920.4|915.4|81
1666056000000|2022-10-18 01:20:00|920.6|915.6|920.7|915.7|920.9|915.9|920.2|915.2|63
1666056300000|2022-10-18 01:25:00|920.5|915.5|920.7|915.7|922.2|917.2|920.4|915.4|119
1666056600000|2022-10-18 01:30:00|920.8|915.8|919.5|914.5|921.6|916.6|919.5|914.5|98
1666056900000|2022-10-18 01:35:00|919.2|914.2|918.6|913.6|919.2|914.2|918.4|913.4|59
1666057200000|2022-10-18 01:40:00|918.7|913.7|919.2|914.2|919.5|914.5|918.7|913.7|50
1666057500000|2022-10-18 01:45:00|919.1|914.1|919.6|914.6|920.1|915.1|918.8|913.8|74
1666057800000|2022-10-18 01:50:00|919.4|914.4|919.2|914.2|919.8|914.8|919|914|67
1666058100000|2022-10-18 01:55:00|919.1|914.1|919.1|914.1|919.2|914.2|918.1|913.1|51
1666058400000|2022-10-18 02:00:00|918.6|913.6|918.4|913.4|918.9|913.9|918.1|913.1|91
1666058700000|2022-10-18 02:05:00|918.3|913.3|917.6|912.6|918.3|913.3|917.4|912.4|52
1666059000000|2022-10-18 02:10:00|917.5|912.5|917.4|912.4|918.4|913.4|917.4|912.4|73
1666059300000|2022-10-18 02:15:00|917.5|912.5|917.6|912.6|917.8|912.8|917.3|912.3|39
1666059600000|2022-10-18 02:20:00|917.5|912.5|916.9|911.9|917.6|912.6|916.9|911.9|30
1666059900000|2022-10-18 02:25:00|916.8|911.8|917.9|912.9|917.9|912.9|916.8|911.8|92
1666060200000|2022-10-18 02:30:00|918|913|918.4|913.4|918.5|913.5|917.9|912.9|22
1666060500000|2022-10-18 02:35:00|918.5|913.5|918.5|913.5|918.7|913.7|918.1|913.1|33
1666060800000|2022-10-18 02:40:00|918.7|913.7|917.9|912.9|918.8|913.8|917.9|912.9|23
1666061100000|2022-10-18 02:45:00|918|913|918.3|913.3|918.4|913.4|917.9|912.9|37
1666061400000|2022-10-18 02:50:00|918.4|913.4|918.9|913.9|918.9|913.9|918|913|25
1666061700000|2022-10-18 02:55:00|919|914|918.6|913.6|919.3|914.3|918.6|913.6|57
1666062000000|2022-10-18 03:00:00|918.5|913.5|919|914|919.3|914.3|918.4|913.4|52
1666062300000|2022-10-18 03:05:00|918.8|913.8|919.5|914.5|919.7|914.7|918.7|913.7|46
1666062600000|2022-10-18 03:10:00|919.6|914.6|919.5|914.5|919.7|914.7|919.3|914.3|21
1666062900000|2022-10-18 03:15:00|919.6|914.6|919.4|914.4|919.7|914.7|919.4|914.4|27
1666063200000|2022-10-18 03:20:00|919.2|914.2|918.6|913.6|919.3|914.3|918.4|913.4|26
1666063500000|2022-10-18 03:25:00|918.5|913.5|919.1|914.1|919.2|914.2|918.4|913.4|38
1666063800000|2022-10-18 03:30:00|919.2|914.2|920.2|915.2|920.3|915.3|919.1|914.1|41
1666064100000|2022-10-18 03:35:00|920.5|915.5|920.4|915.4|920.6|915.6|920|915|63
1666064400000|2022-10-18 03:40:00|920.3|915.3|922.2|917.2|922.2|917.2|920.3|915.3|128
1666064700000|2022-10-18 03:45:00|922.3|917.3|922.1|917.1|922.8|917.8|921.9|916.9|104
1666065000000|2022-10-18 03:50:00|922.2|917.2|922|917|922.6|917.6|921.6|916.6|96
1666065300000|2022-10-18 03:55:00|922.1|917.1|921.8|916.8|922.4|917.4|921.8|916.8|87
1666065600000|2022-10-18 04:00:00|921.9|916.9|923.9|918.9|924.4|919.4|921.6|916.6|172
1666065900000|2022-10-18 04:05:00|924|919|922.7|917.7|924.2|919.2|922.7|917.7|111
1666066200000|2022-10-18 04:10:00|923.3|918.3|922.7|917.7|923.6|918.6|922.6|917.6|90
1666066500000|2022-10-18 04:15:00|922.8|917.8|923.7|918.7|924.3|919.3|922.5|917.5|110
1666066800000|2022-10-18 04:20:00|923.8|918.8|922.7|917.7|924.5|919.5|922.5|917.5|104
1666067100000|2022-10-18 04:25:00|922.6|917.6|923.8|918.8|924|919|921.9|916.9|106
1666067400000|2022-10-18 04:30:00|923.7|918.7|926.1|921.1|926.1|921.1|923.5|918.5|138
1666067700000|2022-10-18 04:35:00|926|921|925.1|920.1|926.5|921.5|924.6|919.6|157
1666068000000|2022-10-18 04:40:00|925.2|920.2|925.3|920.3|925.7|920.7|924.7|919.7|167
1666068300000|2022-10-18 04:45:00|925.5|920.5|925|920|925.7|920.7|924.6|919.6|98
1666068600000|2022-10-18 04:50:00|924.9|919.9|923.9|918.9|925.1|920.1|923.8|918.8|106
1666068900000|2022-10-18 04:55:00|924|919|922.4|917.4|924.1|919.1|922|917|103
1666069200000|2022-10-18 05:00:00|922.5|917.5|923.8|918.8|924|919|922.1|917.1|139
1666069500000|2022-10-18 05:05:00|923.7|918.7|923.2|918.2|924.9|919.9|923|918|132
1666069800000|2022-10-18 05:10:00|923.3|918.3|923.6|918.6|923.9|918.9|922.9|917.9|112
1666070100000|2022-10-18 05:15:00|923.5|918.5|923.5|918.5|924.2|919.2|923.3|918.3|101
1666070400000|2022-10-18 05:20:00|923.6|918.6|923.6|918.6|924.2|919.2|923.2|918.2|112
1666070700000|2022-10-18 05:25:00|923.8|918.8|924|919|924.4|919.4|923.1|918.1|81
1666071000000|2022-10-18 05:30:00|923.8|918.8|925.5|920.5|925.5|920.5|923.4|918.4|113
1666071300000|2022-10-18 05:35:00|925.6|920.6|925.7|920.7|925.8|920.8|925.1|920.1|70
1666071600000|2022-10-18 05:40:00|925.8|920.8|925.7|920.7|926.1|921.1|924.7|919.7|89
1666071900000|2022-10-18 05:45:00|925.8|920.8|925.6|920.6|926.2|921.2|925.1|920.1|98
1666072200000|2022-10-18 05:50:00|925.5|920.5|925.3|920.3|925.8|920.8|924.9|919.9|83
1666072500000|2022-10-18 05:55:00|925.2|920.2|923.7|918.7|925.3|920.3|922.8|917.8|107
1666072800000|2022-10-18 06:00:00|924|919|923.9|918.9|925.1|920.1|923.2|918.2|154
1666073100000|2022-10-18 06:05:00|924.2|919.2|922.7|917.7|924.2|919.2|922.6|917.6|87
1666073400000|2022-10-18 06:10:00|922.6|917.6|924|919|924.3|919.3|922.6|917.6|78
1666073700000|2022-10-18 06:15:00|923.9|918.9|924.4|919.4|924.5|919.5|923.2|918.2|97
1666074000000|2022-10-18 06:20:00|924.6|919.6|924.6|919.6|925.5|920.5|924.5|919.5|81
1666074300000|2022-10-18 06:25:00|924.7|919.7|925.2|920.2|925.7|920.7|924.4|919.4|68
1666074600000|2022-10-18 06:30:00|925.3|920.3|925.4|920.4|925.5|920.5|924.6|919.6|107
1666074900000|2022-10-18 06:35:00|925.5|920.5|926.1|921.1|926.3|921.3|925.3|920.3|67
1666075200000|2022-10-18 06:40:00|926.3|921.3|927.5|922.5|927.5|922.5|926|921|67
1666075500000|2022-10-18 06:45:00|927.2|922.2|927.4|922.4|927.9|922.9|926.2|921.2|93
1666075800000|2022-10-18 06:50:00|927.5|922.5|926.7|921.7|927.5|922.5|926.2|921.2|115
1666076100000|2022-10-18 06:55:00|926.8|921.8|927|922|927.5|922.5|926.7|921.7|59
1666076400000|2022-10-18 07:00:00|926.9|921.9|928.4|923.4|928.4|923.4|926|921|55
1666076700000|2022-10-18 07:05:00|928.5|923.5|925|920|928.9|923.9|924.7|919.7|115
1666077000000|2022-10-18 07:10:00|925.2|920.2|924.6|919.6|926|921|924.3|919.3|104
1666077300000|2022-10-18 07:15:00|924.8|919.8|924.1|919.1|924.8|919.8|924|919|88
1666077600000|2022-10-18 07:20:00|924|919|924.2|919.2|924.4|919.4|922.2|917.2|118
1666077900000|2022-10-18 07:25:00|923.9|918.9|925.5|920.5|925.9|920.9|923.8|918.8|77
1666078200000|2022-10-18 07:30:00|925.6|920.6|926.5|921.5|927.1|922.1|925.6|920.6|88
1666078500000|2022-10-18 07:35:00|926.6|921.6|927.3|922.3|927.5|922.5|926.4|921.4|76
1666078800000|2022-10-18 07:40:00|927.2|922.2|926.7|921.7|927.6|922.6|926.4|921.4|44
1666079100000|2022-10-18 07:45:00|926.5|921.5|927.9|922.9|927.9|922.9|926.4|921.4|22
1666079400000|2022-10-18 07:50:00|927.8|922.8|928.4|923.4|928.6|923.6|927.1|922.1|48
1666079700000|2022-10-18 07:55:00|928.5|923.5|927.2|922.2|929|924|927|922|62
1666080000000|2022-10-18 08:00:00|927.1|922.1|926.4|921.4|927.3|922.3|926.3|921.3|80
1666080300000|2022-10-18 08:05:00|926.6|921.6|927.2|922.2|927.9|922.9|926.5|921.5|30
1666080600000|2022-10-18 08:10:00|927.1|922.1|927.1|922.1|928.2|923.2|927.1|922.1|23
1666080900000|2022-10-18 08:15:00|927|922|926.3|921.3|927.2|922.2|926.3|921.3|27
1666081200000|2022-10-18 08:20:00|926.1|921.1|925.2|920.2|926.1|921.1|924.7|919.7|43
1666081500000|2022-10-18 08:25:00|925.3|920.3|925.2|920.2|926.1|921.1|924.9|919.9|31
1666081800000|2022-10-18 08:30:00|925.3|920.3|925.4|920.4|926.2|921.2|925.1|920.1|28
1666082100000|2022-10-18 08:35:00|925.3|920.3|923.6|918.6|925.3|920.3|923.3|918.3|29
1666082400000|2022-10-18 08:40:00|923.7|918.7|922.4|917.4|923.9|918.9|922.3|917.3|117
1666082700000|2022-10-18 08:45:00|922.3|917.3|921.1|916.1|922.8|917.8|920.6|915.6|116
1666083000000|2022-10-18 08:50:00|920.9|915.9|919.9|914.9|921.3|916.3|919.9|914.9|123
1666083300000|2022-10-18 08:55:00|920|915|918.8|913.8|920.5|915.5|918.7|913.7|49
1666083600000|2022-10-18 09:00:00|918.7|913.7|921.5|916.5|926.4|916.6|917.9|912.9|204
1666083900000|2022-10-18 09:05:00|921.4|916.4|920.2|915.2|921.6|916.6|919.9|914.9|265
1666084200000|2022-10-18 09:10:00|920.3|915.3|921.1|916.1|921.6|916.6|919.5|914.5|189
1666084500000|2022-10-18 09:15:00|921.5|916.5|922.6|917.6|923|918|920.9|915.9|184
1666084800000|2022-10-18 09:20:00|922.4|917.4|921.3|916.3|922.4|917.4|920.7|915.7|110
1666085100000|2022-10-18 09:25:00|921.4|916.4|922|917|922.1|917.1|920.6|915.6|125
1666085400000|2022-10-18 09:30:00|922.1|917.1|920.3|915.3|922.8|917.8|919.9|914.9|126
1666085700000|2022-10-18 09:35:00|920.2|915.2|918.7|913.7|920.6|915.6|918.7|913.7|104
1666086000000|2022-10-18 09:40:00|918.4|913.4|917.5|912.5|918.5|913.5|916.5|911.5|132
1666086300000|2022-10-18 09:45:00|917.4|912.4|918.5|913.5|918.5|913.5|917.2|912.2|112
1666086600000|2022-10-18 09:50:00|918.4|913.4|919|914|919.4|914.4|917.4|912.4|112
1666086900000|2022-10-18 09:55:00|918.9|913.9|921.3|916.3|921.7|916.7|918.8|913.8|136
1666087200000|2022-10-18 10:00:00|921.2|916.2|922.3|917.3|922.4|917.4|920.9|915.9|182
1666087500000|2022-10-18 10:05:00|922.4|917.4|921.4|916.4|922.4|917.4|921.3|916.3|56
1666087800000|2022-10-18 10:10:00|921.5|916.5|920.9|915.9|921.5|916.5|920.1|915.1|59
1666088100000|2022-10-18 10:15:00|920.8|915.8|920.9|915.9|921.1|916.1|920.7|915.7|42
1666088400000|2022-10-18 10:20:00|921|916|920.9|915.9|921.2|916.2|920.7|915.7|31
1666088700000|2022-10-18 10:25:00|921.2|916.2|921.8|916.8|922.6|917.6|921.1|916.1|45
1666089000000|2022-10-18 10:30:00|921.7|916.7|922.1|917.1|922.1|917.1|921.7|916.7|20
1666089300000|2022-10-18 10:35:00|922.2|917.2|923.7|918.7|923.9|918.9|922.2|917.2|38
1666089600000|2022-10-18 10:40:00|923.6|918.6|921.8|916.8|923.8|918.8|921.7|916.7|58
1666089900000|2022-10-18 10:45:00|921.9|916.9|921.9|916.9|922|917|921.7|916.7|8
1666090200000|2022-10-18 10:50:00|922|917|920.3|915.3|922|917|920|915|40
1666090500000|2022-10-18 10:55:00|920.4|915.4|920.1|915.1|920.4|915.4|919.6|914.6|17
1666090800000|2022-10-18 11:00:00|920.2|915.2|921.9|916.9|922.3|917.3|920.2|915.2|36
1666091100000|2022-10-18 11:05:00|921.6|916.6|922.7|917.7|923.3|918.3|921.6|916.6|33
1666091400000|2022-10-18 11:10:00|922.8|917.8|923.7|918.7|924.2|919.2|922.7|917.7|52
1666091700000|2022-10-18 11:15:00|923.3|918.3|923.1|918.1|923.7|918.7|923.1|918.1|30
1666092000000|2022-10-18 11:20:00|923.3|918.3|923.7|918.7|923.8|918.8|923|918|48
1666092300000|2022-10-18 11:25:00|923.8|918.8|923.8|918.8|923.9|918.9|922.9|917.9|47
1666092600000|2022-10-18 11:30:00|923.7|918.7|925.9|920.9|925.9|920.9|923.5|918.5|55
1666092900000|2022-10-18 11:35:00|926.2|921.2|926.7|921.7|926.8|921.8|925.5|920.5|108
1666093200000|2022-10-18 11:40:00|926.8|921.8|926.8|921.8|927.4|922.4|926.6|921.6|33
1666093500000|2022-10-18 11:45:00|926.7|921.7|925.8|920.8|926.7|921.7|925.4|920.4|29
1666093800000|2022-10-18 11:50:00|925.7|920.7|925.3|920.3|925.7|920.7|924.7|919.7|14
1666094100000|2022-10-18 11:55:00|925.2|920.2|925|920|925.2|920.2|924.4|919.4|17
1666094400000|2022-10-18 12:00:00|924.9|919.9|925|920|925.6|920.6|924.2|919.2|125
1666094700000|2022-10-18 12:05:00|925.2|920.2|926.7|921.7|926.8|921.8|925|920|94
1666095000000|2022-10-18 12:10:00|926.8|921.8|927.1|922.1|927.6|922.6|926.7|921.7|147
1666095300000|2022-10-18 12:15:00|926.9|921.9|925.2|920.2|927.2|922.2|925.2|920.2|173
1666095600000|2022-10-18 12:20:00|925.5|920.5|923.4|918.4|926|921|923.3|918.3|218
1666095900000|2022-10-18 12:25:00|923.6|918.6|924.9|919.9|925.6|920.6|922.9|917.9|175
1666096200000|2022-10-18 12:30:00|925|920|924.7|919.7|925.5|920.5|924.1|919.1|196
1666096500000|2022-10-18 12:35:00|924.6|919.6|924.3|919.3|925.1|920.1|922.9|917.9|134
1666096800000|2022-10-18 12:40:00|924.2|919.2|924.3|919.3|924.7|919.7|923.8|918.8|125
1666097100000|2022-10-18 12:45:00|924.1|919.1|925|920|925.4|920.4|923.8|918.8|108
1666097400000|2022-10-18 12:50:00|924.9|919.9|924.5|919.5|925.2|920.2|924.5|919.5|77
1666097700000|2022-10-18 12:55:00|924.6|919.6|924.5|919.5|925|920|924.1|919.1|87
1666098000000|2022-10-18 13:00:00|924.8|919.8|925.7|920.7|925.7|920.7|922.9|917.9|174
1666098300000|2022-10-18 13:05:00|925.8|920.8|925.8|920.8|926.4|921.4|924.4|919.4|145
1666098600000|2022-10-18 13:10:00|925.7|920.7|926.8|921.8|927.7|922.7|925.7|920.7|101
1666098900000|2022-10-18 13:15:00|926.7|921.7|923.5|918.5|926.9|921.9|923.5|918.5|207
1666099200000|2022-10-18 13:20:00|923.7|918.7|924.7|919.7|925|920|923.5|918.5|141
1666099500000|2022-10-18 13:25:00|924.6|919.6|925.6|920.6|926.2|921.2|924.5|919.5|102
1666099800000|2022-10-18 13:30:00|925.4|920.4|926.8|921.8|927.6|922.6|924.6|919.6|314
1666100100000|2022-10-18 13:35:00|926.9|921.9|927|922|927.4|922.4|926.6|921.6|200
1666100400000|2022-10-18 13:40:00|927.1|922.1|926.7|921.7|927.5|922.5|926.3|921.3|148
1666100700000|2022-10-18 13:45:00|926.6|921.6|926|921|926.6|921.6|924.8|919.8|165
1666101000000|2022-10-18 13:50:00|926.1|921.1|922.6|917.6|926.6|921.6|922.1|917.1|234
1666101300000|2022-10-18 13:55:00|922.5|917.5|923.6|918.6|924.5|919.5|922.5|917.5|238
1666101600000|2022-10-18 14:00:00|923.7|918.7|925.9|920.9|926.7|921.7|923.1|918.1|272
1666101900000|2022-10-18 14:05:00|926|921|925.1|920.1|926.3|921.3|924.4|919.4|299
1666102200000|2022-10-18 14:10:00|925|920|923.8|918.8|925.5|920.5|923.8|918.8|174
1666102500000|2022-10-18 14:15:00|924|919|922.1|917.1|924.2|919.2|920.6|915.6|268
1666102800000|2022-10-18 14:20:00|922.2|917.2|920.2|915.2|922.3|917.3|919.3|914.3|234
1666103100000|2022-10-18 14:25:00|920.3|915.3|919.3|914.3|920.4|915.4|917.5|912.5|178
1666103400000|2022-10-18 14:30:00|919.4|914.4|919.6|914.6|919.8|914.8|918|913|221
1666103700000|2022-10-18 14:35:00|919.7|914.7|919.9|914.9|920.1|915.1|917.7|912.7|174
1666104000000|2022-10-18 14:40:00|920|915|921.2|916.2|921.3|916.3|919.2|914.2|115
1666104300000|2022-10-18 14:45:00|921.4|916.4|920.4|915.4|921.4|916.4|918.2|913.2|223
1666104600000|2022-10-18 14:50:00|920.1|915.1|919.4|914.4|920.2|915.2|918|913|207
1666104900000|2022-10-18 14:55:00|919.3|914.3|919.2|914.2|920.1|915.1|918.1|913.1|132
1666105200000|2022-10-18 15:00:00|919.1|914.1|919.5|914.5|919.8|914.8|917.2|912.2|217
1666105500000|2022-10-18 15:05:00|919.4|914.4|917.2|912.2|919.4|914.4|916.3|911.3|222
1666105800000|2022-10-18 15:10:00|917.1|912.1|914.4|909.4|917.5|912.5|913.8|908.8|178
1666106100000|2022-10-18 15:15:00|914.3|909.3|914.9|909.9|915.5|910.5|914|909|97
1666106400000|2022-10-18 15:20:00|913.8|908.8|913.5|908.5|915|910|913|908|158
1666106700000|2022-10-18 15:25:00|913.4|908.4|910.8|905.8|913.4|908.4|910.6|905.6|297
1666107000000|2022-10-18 15:30:00|910.7|905.7|910.6|905.6|911.7|906.7|910.3|905.3|127
1666107300000|2022-10-18 15:35:00|910.5|905.5|909.7|904.7|910.6|905.6|909.2|904.2|136
1666107600000|2022-10-18 15:40:00|909.6|904.6|909.4|904.4|909.8|904.8|908.2|903.2|129
1666107900000|2022-10-18 15:45:00|909.3|904.3|911.4|906.4|911.5|906.5|908.8|903.8|158
1666108200000|2022-10-18 15:50:00|911.2|906.2|911.6|906.6|912.6|907.6|910.5|905.5|154
1666108500000|2022-10-18 15:55:00|911.5|906.5|911.4|906.4|913|908|910.9|905.9|211
1666108800000|2022-10-18 16:00:00|911.3|906.3|910.8|905.8|911.3|906.3|909.8|904.8|163
1666109100000|2022-10-18 16:05:00|910.9|905.9|912.5|907.5|912.6|907.6|909.9|904.9|175
1666109400000|2022-10-18 16:10:00|912.3|907.3|913.4|908.4|913.9|908.9|912|907|115
1666109700000|2022-10-18 16:15:00|913.5|908.5|912.1|907.1|913.6|908.6|912|907|133
1666110000000|2022-10-18 16:20:00|911.9|906.9|910.5|905.5|912.4|907.4|910.1|905.1|144
1666110300000|2022-10-18 16:25:00|910.6|905.6|911.3|906.3|911.4|906.4|910|905|127
1666110600000|2022-10-18 16:30:00|911|906|912.4|907.4|912.6|907.6|909.8|904.8|110
1666110900000|2022-10-18 16:35:00|912.5|907.5|914|909|914.4|909.4|912.5|907.5|135
1666111200000|2022-10-18 16:40:00|914.1|909.1|913.1|908.1|914.8|909.8|912.9|907.9|144
1666111500000|2022-10-18 16:45:00|913.2|908.2|912.6|907.6|913.3|908.3|912.2|907.2|144
1666111800000|2022-10-18 16:50:00|912.4|907.4|912.7|907.7|912.7|907.7|911.4|906.4|113
1666112100000|2022-10-18 16:55:00|912.5|907.5|911.6|906.6|913.2|908.2|911.2|906.2|109
1666112400000|2022-10-18 17:00:00|912.3|907.3|913.3|908.3|913.7|908.7|910.7|905.7|267
1666112700000|2022-10-18 17:05:00|913.4|908.4|913.2|908.2|913.9|908.9|912|907|207
1666113000000|2022-10-18 17:10:00|913.1|908.1|914.3|909.3|914.5|909.5|912.8|907.8|119
1666113300000|2022-10-18 17:15:00|914.2|909.2|913.8|908.8|914.4|909.4|913.5|908.5|149
1666113600000|2022-10-18 17:20:00|914|909|913.7|908.7|914.5|909.5|913|908|95
1666113900000|2022-10-18 17:25:00|913.6|908.6|914.5|909.5|914.9|909.9|913.5|908.5|140
1666114200000|2022-10-18 17:30:00|914.4|909.4|916.3|911.3|916.4|911.4|914|909|150
1666114500000|2022-10-18 17:35:00|916.4|911.4|916.2|911.2|916.6|911.6|915.6|910.6|90
1666114800000|2022-10-18 17:40:00|916.1|911.1|915|910|916.5|911.5|914.7|909.7|122
1666115100000|2022-10-18 17:45:00|915.1|910.1|914.7|909.7|915.2|910.2|913.8|908.8|126
1666115400000|2022-10-18 17:50:00|914.8|909.8|914.5|909.5|914.9|909.9|914.1|909.1|84
1666115700000|2022-10-18 17:55:00|914.6|909.6|914.2|909.2|915.1|910.1|913.7|908.7|122
1666116000000|2022-10-18 18:00:00|914.3|909.3|913.4|908.4|914.9|909.9|913.3|908.3|105
1666116300000|2022-10-18 18:05:00|913.5|908.5|913.9|908.9|914.3|909.3|912.7|907.7|110
1666116600000|2022-10-18 18:10:00|913.8|908.8|914.1|909.1|914.4|909.4|913.4|908.4|88
1666116900000|2022-10-18 18:15:00|914|909|913.1|908.1|914|909|912.9|907.9|110
1666117200000|2022-10-18 18:20:00|913.2|908.2|913.3|908.3|913.5|908.5|912.6|907.6|108
1666117500000|2022-10-18 18:25:00|913.2|908.2|913.6|908.6|913.6|908.6|912.8|907.8|99
1666117800000|2022-10-18 18:30:00|913.7|908.7|913|908|913.7|908.7|912.5|907.5|106
1666118100000|2022-10-18 18:35:00|912.9|907.9|911.8|906.8|913.1|908.1|910.9|905.9|166
1666118400000|2022-10-18 18:40:00|911.7|906.7|910.6|905.6|911.9|906.9|910.6|905.6|235
1666118700000|2022-10-18 18:45:00|910.7|905.7|909.7|904.7|911.1|906.1|909.3|904.3|186
1666119000000|2022-10-18 18:50:00|909.6|904.6|909.8|904.8|910.2|905.2|909.2|904.2|188
1666119300000|2022-10-18 18:55:00|909.9|904.9|911.5|906.5|911.9|906.9|909.5|904.5|133
1666119600000|2022-10-18 19:00:00|911.8|906.8|910.9|905.9|911.8|906.8|910.1|905.1|133
1666119900000|2022-10-18 19:05:00|910.8|905.8|911.2|906.2|911.9|906.9|910.7|905.7|106
1666120200000|2022-10-18 19:10:00|911.3|906.3|911.5|906.5|911.9|906.9|911.1|906.1|148
1666120500000|2022-10-18 19:15:00|911.4|906.4|911.4|906.4|911.9|906.9|910.8|905.8|138
1666120800000|2022-10-18 19:20:00|911.3|906.3|911.6|906.6|911.8|906.8|910.8|905.8|96
1666121100000|2022-10-18 19:25:00|911.4|906.4|911.7|906.7|912|907|911|906|98
1666121400000|2022-10-18 19:30:00|911.6|906.6|913.1|908.1|913.3|908.3|911.5|906.5|106
1666121700000|2022-10-18 19:35:00|913.3|908.3|913.8|908.8|913.8|908.8|912.8|907.8|98
1666122000000|2022-10-18 19:40:00|913.9|908.9|913.9|908.9|914.5|909.5|913.5|908.5|125
1666122300000|2022-10-18 19:45:00|913.6|908.6|913.8|908.8|914.1|909.1|913.6|908.6|53
1666122600000|2022-10-18 19:50:00|914.1|909.1|913.3|908.3|914.3|909.3|913.1|908.1|110
1666122900000|2022-10-18 19:55:00|913.2|908.2|914.1|909.1|914.2|909.2|912.9|907.9|93
1666123200000|2022-10-18 20:00:00|914|909|915.5|910.5|915.5|910.5|913.2|908.2|174
1666123500000|2022-10-18 20:05:00|915.4|910.4|914.9|909.9|915.6|910.6|914.7|909.7|39
1666123800000|2022-10-18 20:10:00|914.8|909.8|914.2|909.2|915.1|910.1|914.2|909.2|46
1666124100000|2022-10-18 20:15:00|914.3|909.3|914.5|909.5|914.8|909.8|914.2|909.2|22
1666124400000|2022-10-18 20:20:00|914.4|909.4|914.6|909.6|914.6|909.6|914.4|909.4|12
1666124700000|2022-10-18 20:25:00|914.7|909.7|914.6|909.6|914.7|909.7|914.5|909.5|50
1666125000000|2022-10-18 20:30:00|914.5|909.5|913.1|908.1|914.6|909.6|912.8|907.8|46
1666125300000|2022-10-18 20:35:00|913.2|908.2|913.4|908.4|913.4|908.4|913.2|908.2|25
1666125600000|2022-10-18 20:40:00|913.5|908.5|913.6|908.6|913.9|908.9|913.4|908.4|17
1666125900000|2022-10-18 20:45:00|913.3|908.3|913.3|908.3|913.7|908.7|913.3|908.3|6
1666126200000|2022-10-18 20:50:00|913.4|908.4|913.1|908.1|913.4|908.4|913|908|6
1666126500000|2022-10-18 20:55:00|913.2|908.2|917.6|906.6|917.7|908.3|912.4|904.9|35
1666130400000|2022-10-18 22:00:00|915.8|904.8|912|907|915.8|907.2|912|904.6|43
1666130700000|2022-10-18 22:05:00|912.4|907.4|912.4|907.4|912.5|907.5|912|907|12
1666131000000|2022-10-18 22:10:00|912.5|907.5|913.9|908.9|913.9|908.9|912.5|907.5|9
1666131300000|2022-10-18 22:15:00|913.8|908.8|913.5|908.5|913.9|908.9|913.4|908.4|35
1666131600000|2022-10-18 22:20:00|913.4|908.4|913.3|908.3|913.4|908.4|913.1|908.1|9
1666131900000|2022-10-18 22:25:00|913.2|908.2|913.3|908.3|913.7|908.7|913.2|908.2|18
1666132200000|2022-10-18 22:30:00|913.2|908.2|912.8|907.8|913.3|908.3|912.8|907.8|13
1666132500000|2022-10-18 22:35:00|913|908|913.1|908.1|913.2|908.2|912.9|907.9|16
1666132800000|2022-10-18 22:40:00|913.4|908.4|912.7|907.7|913.4|908.4|912.7|907.7|20
1666133100000|2022-10-18 22:45:00|912.5|907.5|912.9|907.9|913.1|908.1|912.2|907.2|15
1666133400000|2022-10-18 22:50:00|912.8|907.8|913.2|908.2|913.6|908.6|912.8|907.8|25
1666133700000|2022-10-18 22:55:00|913.1|908.1|913.3|908.3|913.5|908.5|913.1|908.1|16
1666134000000|2022-10-18 23:00:00|913.4|908.4|913.9|908.9|914.5|909.5|913.3|908.3|63
1666134300000|2022-10-18 23:05:00|914.1|909.1|914.5|909.5|914.9|909.9|913.5|908.5|59
1666134600000|2022-10-18 23:10:00|914.6|909.6|916.3|911.3|916.8|911.8|914.6|909.6|64
1666134900000|2022-10-18 23:15:00|916.2|911.2|916|911|916.6|911.6|915.7|910.7|79
1666135200000|2022-10-18 23:20:00|916.1|911.1|916.3|911.3|916.7|911.7|916|911|48
1666135500000|2022-10-18 23:25:00|916.2|911.2|915.7|910.7|916.4|911.4|915.6|910.6|43
1666135800000|2022-10-18 23:30:00|915.9|910.9|915.6|910.6|916.1|911.1|915.1|910.1|35
1666136100000|2022-10-18 23:35:00|915.5|910.5|914.4|909.4|915.6|910.6|914.4|909.4|57
1666136400000|2022-10-18 23:40:00|914.3|909.3|914.7|909.7|914.9|909.9|914.1|909.1|78
1666136700000|2022-10-18 23:45:00|914.6|909.6|914|909|914.6|909.6|913.3|908.3|71
1666137000000|2022-10-18 23:50:00|914.2|909.2|913.5|908.5|914.8|909.8|913.5|908.5|34
1666137300000|2022-10-18 23:55:00|913.8|908.8|913.3|908.3|913.9|908.9|913.2|908.2|51
1666137600000|2022-10-19 00:00:00|913.4|908.4|914.2|909.2|915.3|910.3|913.4|908.4|79
1666137900000|2022-10-19 00:05:00|914|909|914|909|915.4|910.4|913.9|908.9|50
1666138200000|2022-10-19 00:10:00|914.1|909.1|913.1|908.1|914.1|909.1|913.1|908.1|67
1666138500000|2022-10-19 00:15:00|913.2|908.2|913.4|908.4|913.6|908.6|911.8|906.8|80
1666138800000|2022-10-19 00:20:00|913.1|908.1|912.9|907.9|913.3|908.3|912.1|907.1|43
1666139100000|2022-10-19 00:25:00|912.8|907.8|913.1|908.1|913.6|908.6|912.8|907.8|21
1666139400000|2022-10-19 00:30:00|913.2|908.2|912.9|907.9|913.6|908.6|912.6|907.6|49
1666139700000|2022-10-19 00:35:00|913|908|912.7|907.7|913.6|908.6|912.1|907.1|35
1666140000000|2022-10-19 00:40:00|912.8|907.8|913.1|908.1|913.1|908.1|912.6|907.6|23
1666140300000|2022-10-19 00:45:00|912.9|907.9|912.1|907.1|913.7|908.7|911.9|906.9|35
1666140600000|2022-10-19 00:50:00|912.2|907.2|912|907|913.1|908.1|912|907|50
1666140900000|2022-10-19 00:55:00|911.9|906.9|912.9|907.9|913.4|908.4|911.9|906.9|24
1666141200000|2022-10-19 01:00:00|912.8|907.8|911.8|906.8|913.1|908.1|911.5|906.5|32
1666141500000|2022-10-19 01:05:00|911.6|906.6|912.2|907.2|912.2|907.2|911.5|906.5|20
1666141800000|2022-10-19 01:10:00|912|907|913.2|908.2|913.5|908.5|911.9|906.9|56
1666142100000|2022-10-19 01:15:00|913.1|908.1|912.7|907.7|913.1|908.1|912.2|907.2|70
1666142400000|2022-10-19 01:20:00|912.8|907.8|911.8|906.8|912.8|907.8|911.6|906.6|71
1666142700000|2022-10-19 01:25:00|911.9|906.9|912.3|907.3|912.3|907.3|911.6|906.6|89
1666143000000|2022-10-19 01:30:00|912.2|907.2|914.1|909.1|914.1|909.1|912.1|907.1|133
1666143300000|2022-10-19 01:35:00|914|909|915|910|915.2|910.2|913.8|908.8|127
1666143600000|2022-10-19 01:40:00|914.9|909.9|913.9|908.9|915.1|910.1|913.8|908.8|137
1666143900000|2022-10-19 01:45:00|914|909|913.9|908.9|914.1|909.1|913.3|908.3|105
1666144200000|2022-10-19 01:50:00|913.8|908.8|913.6|908.6|914.5|909.5|913.3|908.3|81
1666144500000|2022-10-19 01:55:00|913.5|908.5|912.4|907.4|914|909|912.4|907.4|83
1666144800000|2022-10-19 02:00:00|912.3|907.3|912.5|907.5|913.2|908.2|912.1|907.1|93
1666145100000|2022-10-19 02:05:00|912.6|907.6|910.8|905.8|912.6|907.6|910.4|905.4|68
1666145400000|2022-10-19 02:10:00|910.7|905.7|910.6|905.6|910.8|905.8|910.2|905.2|45
1666145700000|2022-10-19 02:15:00|910.5|905.5|909.9|904.9|910.7|905.7|909.3|904.3|54
1666146000000|2022-10-19 02:20:00|910|905|909.4|904.4|910|905|909.2|904.2|41
1666146300000|2022-10-19 02:25:00|909.3|904.3|909.9|904.9|910.7|905.7|909.3|904.3|57
1666146600000|2022-10-19 02:30:00|910|905|909.3|904.3|910.3|905.3|909.1|904.1|98
1666146900000|2022-10-19 02:35:00|909.2|904.2|908.5|903.5|909.6|904.6|907.9|902.9|71
1666147200000|2022-10-19 02:40:00|908.4|903.4|907.9|902.9|908.7|903.7|907.5|902.5|75
1666147500000|2022-10-19 02:45:00|908|903|908.2|903.2|908.2|903.2|907.5|902.5|71
1666147800000|2022-10-19 02:50:00|908|903|907.8|902.8|908.2|903.2|907.6|902.6|33
1666148100000|2022-10-19 02:55:00|907.9|902.9|907.5|902.5|907.9|902.9|907.5|902.5|29
1666148400000|2022-10-19 03:00:00|907.6|902.6|907.5|902.5|908.1|903.1|907.4|902.4|52
1666148700000|2022-10-19 03:05:00|907.4|902.4|907.6|902.6|907.7|902.7|907.4|902.4|32
1666149000000|2022-10-19 03:10:00|907.7|902.7|907.6|902.6|908|903|907.4|902.4|56
1666149300000|2022-10-19 03:15:00|907.7|902.7|907.7|902.7|908|903|907.5|902.5|55
1666149600000|2022-10-19 03:20:00|907.6|902.6|907.9|902.9|908.5|903.5|907.5|902.5|30
1666149900000|2022-10-19 03:25:00|907.8|902.8|907.4|902.4|907.9|902.9|907.3|902.3|49
1666150200000|2022-10-19 03:30:00|907.3|902.3|907.6|902.6|907.8|902.8|907.3|902.3|43
1666150500000|2022-10-19 03:35:00|907.8|902.8|907.4|902.4|907.9|902.9|907.3|902.3|49
1666150800000|2022-10-19 03:40:00|907.3|902.3|907.4|902.4|907.8|902.8|907.3|902.3|30
1666151100000|2022-10-19 03:45:00|907.5|902.5|907.9|902.9|907.9|902.9|907.2|902.2|47
1666151400000|2022-10-19 03:50:00|908|903|906.5|901.5|908.1|903.1|905.5|900.5|75
1666151700000|2022-10-19 03:55:00|906.4|901.4|904.1|899.1|906.6|901.6|903.5|898.5|45
1666152000000|2022-10-19 04:00:00|904.2|899.2|904.2|899.2|904.6|899.6|904.1|899.1|64
1666152300000|2022-10-19 04:05:00|904.3|899.3|904.3|899.3|904.6|899.6|903.9|898.9|31
1666152600000|2022-10-19 04:10:00|904.2|899.2|905.1|900.1|905.3|900.3|904.2|899.2|68
1666152900000|2022-10-19 04:15:00|905|900|905.4|900.4|905.5|900.5|904.7|899.7|37
1666153200000|2022-10-19 04:20:00|905.3|900.3|905.4|900.4|905.8|900.8|905.1|900.1|21
1666153500000|2022-10-19 04:25:00|905.3|900.3|905.2|900.2|905.4|900.4|904.8|899.8|65
1666153800000|2022-10-19 04:30:00|905.1|900.1|905.2|900.2|905.3|900.3|904.7|899.7|29
1666154100000|2022-10-19 04:35:00|904.9|899.9|904.5|899.5|905.4|900.4|904.3|899.3|50
1666154400000|2022-10-19 04:40:00|904.4|899.4|903.9|898.9|905.2|900.2|903.4|898.4|60
1666154700000|2022-10-19 04:45:00|904|899|902|897|904.1|899.1|901.9|896.9|75
1666155000000|2022-10-19 04:50:00|902.1|897.1|901.9|896.9|902.2|897.2|901.6|896.6|45
1666155300000|2022-10-19 04:55:00|901.5|896.5|902.2|897.2|902.2|897.2|900.8|895.8|66
1666155600000|2022-10-19 05:00:00|902.1|897.1|902.2|897.2|902.2|897.2|901|896|97
1666155900000|2022-10-19 05:05:00|902.3|897.3|903.4|898.4|903.4|898.4|902.2|897.2|61
1666156200000|2022-10-19 05:10:00|903.3|898.3|903|898|903.6|898.6|902.7|897.7|45
1666156500000|2022-10-19 05:15:00|903.1|898.1|903|898|903.2|898.2|902.7|897.7|31
1666156800000|2022-10-19 05:20:00|902.7|897.7|902.1|897.1|903|898|902.1|897.1|32
1666157100000|2022-10-19 05:25:00|902.2|897.2|902.2|897.2|902.6|897.6|901.6|896.6|72
1666157400000|2022-10-19 05:30:00|902.1|897.1|901.8|896.8|902.2|897.2|901.5|896.5|69
1666157700000|2022-10-19 05:35:00|901.4|896.4|902.5|897.5|903.1|898.1|901.1|896.1|64
1666158000000|2022-10-19 05:40:00|902.1|897.1|903.1|898.1|903.2|898.2|902.1|897.1|64
1666158300000|2022-10-19 05:45:00|903.2|898.2|903.1|898.1|903.6|898.6|903|898|32
1666158600000|2022-10-19 05:50:00|902.9|897.9|903.7|898.7|904.1|899.1|902.7|897.7|49
1666158900000|2022-10-19 05:55:00|903.6|898.6|902.7|897.7|904.1|899.1|902.5|897.5|85
1666159200000|2022-10-19 06:00:00|902.6|897.6|900|895|902.7|897.7|899.7|894.7|175
1666159500000|2022-10-19 06:05:00|899.7|894.7|902.1|897.1|902.3|897.3|899.7|894.7|142
1666159800000|2022-10-19 06:10:00|902|897|901.2|896.2|902.8|897.8|901.1|896.1|114
1666160100000|2022-10-19 06:15:00|901.1|896.1|900.8|895.8|901.6|896.6|900|895|85
1666160400000|2022-10-19 06:20:00|900.7|895.7|899.7|894.7|901.1|896.1|899.5|894.5|111
1666160700000|2022-10-19 06:25:00|899.8|894.8|899.4|894.4|899.8|894.8|899.3|894.3|49
1666161000000|2022-10-19 06:30:00|899.3|894.3|899.9|894.9|900.1|895.1|899.3|894.3|87
1666161300000|2022-10-19 06:35:00|899.8|894.8|899.8|894.8|900.7|895.7|899.8|894.8|114
1666161600000|2022-10-19 06:40:00|899.9|894.9|899.3|894.3|900.1|895.1|898.8|893.8|73
1666161900000|2022-10-19 06:45:00|899.5|894.5|900.2|895.2|900.6|895.6|899.5|894.5|28
1666162200000|2022-10-19 06:50:00|900.3|895.3|899.7|894.7|900.6|895.6|899.3|894.3|41
1666162500000|2022-10-19 06:55:00|899.8|894.8|898.7|893.7|899.8|894.8|898.3|893.3|80
1666162800000|2022-10-19 07:00:00|898.6|893.6|897.7|892.7|899.3|894.3|897.6|892.6|75
1666163100000|2022-10-19 07:05:00|897.6|892.6|898.3|893.3|898.6|893.6|897.3|892.3|43
1666163400000|2022-10-19 07:10:00|898.2|893.2|899.3|894.3|900|895|898|893|41
1666163700000|2022-10-19 07:15:00|899.2|894.2|900.4|895.4|900.5|895.5|898.9|893.9|42
1666164000000|2022-10-19 07:20:00|900.5|895.5|901|896|901.5|896.5|900.5|895.5|52
1666164300000|2022-10-19 07:25:00|900.9|895.9|901.1|896.1|901.9|896.9|900.5|895.5|58
1666164600000|2022-10-19 07:30:00|900.8|895.8|899.5|894.5|901.5|896.5|899.1|894.1|102
1666164900000|2022-10-19 07:35:00|899.6|894.6|901|896|901.5|896.5|899.2|894.2|69
1666165200000|2022-10-19 07:40:00|901.1|896.1|901.8|896.8|903.1|898.1|900.9|895.9|80
1666165500000|2022-10-19 07:45:00|901.7|896.7|901.1|896.1|902|897|900.7|895.7|58
1666165800000|2022-10-19 07:50:00|901|896|901.2|896.2|902.1|897.1|901|896|99
1666166100000|2022-10-19 07:55:00|901.3|896.3|901.1|896.1|901.6|896.6|900.8|895.8|62
1666166400000|2022-10-19 08:00:00|901|896|900.3|895.3|901|896|899.6|894.6|61
1666166700000|2022-10-19 08:05:00|900.1|895.1|898.1|893.1|900.2|895.2|898.1|893.1|40
1666167000000|2022-10-19 08:10:00|897.9|892.9|897.1|892.1|898.1|893.1|896.8|891.8|73
1666167300000|2022-10-19 08:15:00|897.2|892.2|897.3|892.3|897.9|892.9|896.9|891.9|80
1666167600000|2022-10-19 08:20:00|897.2|892.2|897|892|897.6|892.6|896.7|891.7|60
1666167900000|2022-10-19 08:25:00|896.9|891.9|894|889|897|892|893.8|888.8|83
1666168200000|2022-10-19 08:30:00|893.9|888.9|893.3|888.3|894.4|889.4|893.1|888.1|48
1666168500000|2022-10-19 08:35:00|892.9|887.9|893.4|888.4|893.4|888.4|892.4|887.4|56
1666168800000|2022-10-19 08:40:00|893.3|888.3|894.7|889.7|894.8|889.8|893.1|888.1|114
1666169100000|2022-10-19 08:45:00|894.6|889.6|895.9|890.9|896.7|891.7|893.9|888.9|124
1666169400000|2022-10-19 08:50:00|895.8|890.8|896.6|891.6|897.1|892.1|895.6|890.6|99
1666169700000|2022-10-19 08:55:00|896|891|895.4|890.4|896.1|891.1|895.3|890.3|20
1666170000000|2022-10-19 09:00:00|895.3|890.3|895.5|890.5|895.5|890.5|894.6|889.6|17
1666170300000|2022-10-19 09:05:00|895.6|890.6|897.8|892.8|897.8|892.8|895.6|890.6|52
1666170600000|2022-10-19 09:10:00|897.9|892.9|897.3|892.3|898|893|896.1|891.1|64
1666170900000|2022-10-19 09:15:00|897.4|892.4|896.7|891.7|897.8|892.8|896.7|891.7|86
1666171200000|2022-10-19 09:20:00|896.9|891.9|895.9|890.9|896.9|891.9|895.6|890.6|50
1666171500000|2022-10-19 09:25:00|896|891|896.1|891.1|896.1|891.1|895|890|42
1666171800000|2022-10-19 09:30:00|896.3|891.3|897|892|897.4|892.4|896.3|891.3|70
1666172100000|2022-10-19 09:35:00|896.9|891.9|896.3|891.3|897.1|892.1|896.3|891.3|39
1666172400000|2022-10-19 09:40:00|896.2|891.2|897.3|892.3|897.6|892.6|896.2|891.2|35
1666172700000|2022-10-19 09:45:00|896.9|891.9|897|892|897.1|892.1|896|891|64
1666173000000|2022-10-19 09:50:00|897.1|892.1|897.5|892.5|897.6|892.6|896.6|891.6|38
1666173300000|2022-10-19 09:55:00|897.6|892.6|899|894|899.3|894.3|897.6|892.6|51
1666173600000|2022-10-19 10:00:00|898.7|893.7|897|892|898.7|893.7|896.7|891.7|48
1666173900000|2022-10-19 10:05:00|896.7|891.7|896.8|891.8|897.7|892.7|896.7|891.7|56
1666174200000|2022-10-19 10:10:00|897|892|896|891|897.1|892.1|895.2|890.2|58
1666174500000|2022-10-19 10:15:00|895.9|890.9|896|891|896.3|891.3|895.2|890.2|41
1666174800000|2022-10-19 10:20:00|895.9|890.9|894.7|889.7|895.9|890.9|893.9|888.9|62
1666175100000|2022-10-19 10:25:00|894.5|889.5|893.5|888.5|895|890|893.2|888.2|97
1666175400000|2022-10-19 10:30:00|893.4|888.4|895.2|890.2|896|891|892.9|887.9|118
1666175700000|2022-10-19 10:35:00|895.1|890.1|894.9|889.9|896.3|891.3|894.7|889.7|60
1666176000000|2022-10-19 10:40:00|894.8|889.8|894.3|889.3|894.8|889.8|894.1|889.1|30
1666176300000|2022-10-19 10:45:00|894.1|889.1|895.7|890.7|895.8|890.8|894|889|28
1666176600000|2022-10-19 10:50:00|895.8|890.8|896.2|891.2|896.7|891.7|895.6|890.6|25
1666176900000|2022-10-19 10:55:00|896|891|894.8|889.8|896|891|894.4|889.4|49
1666177200000|2022-10-19 11:00:00|895|890|894.6|889.6|895.4|890.4|894.2|889.2|151
1666177500000|2022-10-19 11:05:00|894.4|889.4|893.8|888.8|895.3|890.3|893.7|888.7|79
1666177800000|2022-10-19 11:10:00|893.7|888.7|892.4|887.4|893.7|888.7|892|887|101
1666178100000|2022-10-19 11:15:00|892.2|887.2|892.2|887.2|893.4|888.4|892.1|887.1|187
1666178400000|2022-10-19 11:20:00|892.3|887.3|892.8|887.8|893.8|888.8|891.9|886.9|109
1666178700000|2022-10-19 11:25:00|892.6|887.6|892.5|887.5|893.3|888.3|891.8|886.8|149
1666179000000|2022-10-19 11:30:00|892.4|887.4|893.3|888.3|893.9|888.9|891.8|886.8|134
1666179300000|2022-10-19 11:35:00|893.1|888.1|894.9|889.9|895.7|890.7|893.1|888.1|143
1666179600000|2022-10-19 11:40:00|894.8|889.8|895|890|895.7|890.7|894.3|889.3|165
1666179900000|2022-10-19 11:45:00|895.2|890.2|897.4|892.4|897.4|892.4|894.7|889.7|133
1666180200000|2022-10-19 11:50:00|897.3|892.3|896.8|891.8|897.9|892.9|895.5|890.5|102
1666180500000|2022-10-19 11:55:00|896.9|891.9|898.1|893.1|898.3|893.3|896.8|891.8|105
1666180800000|2022-10-19 12:00:00|897.9|892.9|895.8|890.8|898.2|893.2|895.1|890.1|169
1666181100000|2022-10-19 12:05:00|895.6|890.6|896.6|891.6|896.6|891.6|894.3|889.3|170
1666181400000|2022-10-19 12:10:00|896.5|891.5|897.6|892.6|898.4|893.4|896.1|891.1|202
1666181700000|2022-10-19 12:15:00|897.8|892.8|895.3|890.3|898.2|893.2|895.2|890.2|194
1666182000000|2022-10-19 12:20:00|895.4|890.4|895.4|890.4|896|891|892.6|887.6|203
1666182300000|2022-10-19 12:25:00|895.3|890.3|895.6|890.6|896.7|891.7|894.2|889.2|167
1666182600000|2022-10-19 12:30:00|895.9|890.9|895.1|890.1|896.8|891.8|894|889|306
1666182900000|2022-10-19 12:35:00|895.2|890.2|895.5|890.5|896|891|894.2|889.2|177
1666183200000|2022-10-19 12:40:00|895.4|890.4|894.9|889.9|897|892|894.6|889.6|168
1666183500000|2022-10-19 12:45:00|894.8|889.8|895.5|890.5|895.7|890.7|894.5|889.5|139
1666183800000|2022-10-19 12:50:00|895.3|890.3|897.8|892.8|899.1|894.1|895.2|890.2|243
1666184100000|2022-10-19 12:55:00|897.7|892.7|897.4|892.4|898.7|893.7|896.7|891.7|199
1666184400000|2022-10-19 13:00:00|897.5|892.5|898|893|899.1|894.1|897|892|240
1666184700000|2022-10-19 13:05:00|897.9|892.9|896.6|891.6|898.1|893.1|895.6|890.6|165
1666185000000|2022-10-19 13:10:00|896.7|891.7|898.6|893.6|898.7|893.7|896.1|891.1|180
1666185300000|2022-10-19 13:15:00|898.8|893.8|899.9|894.9|900|895|897.8|892.8|183
1666185600000|2022-10-19 13:20:00|899.5|894.5|901|896|901.5|896.5|898.8|893.8|187
1666185900000|2022-10-19 13:25:00|900.8|895.8|898.1|893.1|901.1|896.1|897.5|892.5|168
1666186200000|2022-10-19 13:30:00|898.2|893.2|900.7|895.7|900.8|895.8|897.8|892.8|377
1666186500000|2022-10-19 13:35:00|900.9|895.9|900|895|900.9|895.9|899.1|894.1|256
1666186800000|2022-10-19 13:40:00|899.7|894.7|896.9|891.9|899.8|894.8|896.7|891.7|280
1666187100000|2022-10-19 13:45:00|896.7|891.7|895.4|890.4|897.7|892.7|894.9|889.9|302
1666187400000|2022-10-19 13:50:00|895.2|890.2|898.4|893.4|898.6|893.6|894.9|889.9|293
1666187700000|2022-10-19 13:55:00|898.2|893.2|897.6|892.6|898.9|893.9|897.4|892.4|257
1666188000000|2022-10-19 14:00:00|897.5|892.5|897|892|897.7|892.7|895.6|890.6|234
1666188300000|2022-10-19 14:05:00|897.1|892.1|897.6|892.6|898.3|893.3|897|892|192
1666188600000|2022-10-19 14:10:00|897.7|892.7|899.7|894.7|899.9|894.9|897.1|892.1|191
1666188900000|2022-10-19 14:15:00|899.8|894.8|899.6|894.6|901.2|896.2|899.1|894.1|216
1666189200000|2022-10-19 14:20:00|899.5|894.5|901.2|896.2|902.4|897.4|899.5|894.5|228
1666189500000|2022-10-19 14:25:00|901.3|896.3|901.9|896.9|902.1|897.1|900.4|895.4|162
1666189800000|2022-10-19 14:30:00|901.8|896.8|899.4|894.4|902.6|897.6|899.3|894.3|238
1666190100000|2022-10-19 14:35:00|899.5|894.5|900.5|895.5|901.1|896.1|899.3|894.3|133
1666190400000|2022-10-19 14:40:00|900.4|895.4|898.7|893.7|900.7|895.7|898.1|893.1|125
1666190700000|2022-10-19 14:45:00|898.6|893.6|898.5|893.5|899.6|894.6|897.8|892.8|203
1666191000000|2022-10-19 14:50:00|898.4|893.4|897.2|892.2|899.1|894.1|896.8|891.8|197
1666191300000|2022-10-19 14:55:00|897.1|892.1|897.4|892.4|897.7|892.7|894.8|889.8|209
1666191600000|2022-10-19 15:00:00|897.3|892.3|895.9|890.9|898|893|895.7|890.7|166
1666191900000|2022-10-19 15:05:00|896|891|895.9|890.9|897.1|892.1|895.4|890.4|159
1666192200000|2022-10-19 15:10:00|895.8|890.8|895|890|897.2|892.2|894.9|889.9|157
1666192500000|2022-10-19 15:15:00|895.1|890.1|895|890|895.8|890.8|894.5|889.5|165
1666192800000|2022-10-19 15:20:00|894.9|889.9|893.4|888.4|895.3|890.3|892.9|887.9|117
1666193100000|2022-10-19 15:25:00|893.3|888.3|892.4|887.4|893.7|888.7|892|887|128
1666193400000|2022-10-19 15:30:00|892.3|887.3|893.1|888.1|893.5|888.5|891.8|886.8|173
1666193700000|2022-10-19 15:35:00|893|888|891.9|886.9|893|888|891.7|886.7|196
1666194000000|2022-10-19 15:40:00|892|887|892.1|887.1|892.8|887.8|891.7|886.7|101
1666194300000|2022-10-19 15:45:00|892.4|887.4|892.5|887.5|893.2|888.2|892.1|887.1|168
1666194600000|2022-10-19 15:50:00|892.6|887.6|893.6|888.6|893.6|888.6|892.1|887.1|126
1666194900000|2022-10-19 15:55:00|893.5|888.5|892.2|887.2|893.6|888.6|891.9|886.9|116
1666195200000|2022-10-19 16:00:00|892.1|887.1|890.1|885.1|892.3|887.3|889.8|884.8|203
1666195500000|2022-10-19 16:05:00|890.2|885.2|889.1|884.1|890.4|885.4|888.3|883.3|136
1666195800000|2022-10-19 16:10:00|889|884|889|884|889.5|884.5|887.8|882.8|139
1666196100000|2022-10-19 16:15:00|888.8|883.8|889.2|884.2|889.6|884.6|888.5|883.5|133
1666196400000|2022-10-19 16:20:00|889.1|884.1|888.6|883.6|889.8|884.8|888.4|883.4|124
1666196700000|2022-10-19 16:25:00|888.5|883.5|888.9|883.9|889.4|884.4|888|883|96
1666197000000|2022-10-19 16:30:00|888.8|883.8|890.1|885.1|890.4|885.4|888.7|883.7|101
1666197300000|2022-10-19 16:35:00|890|885|889.3|884.3|890.3|885.3|889.1|884.1|69
1666197600000|2022-10-19 16:40:00|889.2|884.2|889.5|884.5|889.5|884.5|888.6|883.6|60
1666197900000|2022-10-19 16:45:00|889.6|884.6|888.7|883.7|889.6|884.6|888.5|883.5|80
1666198200000|2022-10-19 16:50:00|888.8|883.8|889.5|884.5|890.2|885.2|888.8|883.8|102
1666198500000|2022-10-19 16:55:00|889.4|884.4|888.8|883.8|890.1|885.1|887.9|882.9|142
1666198800000|2022-10-19 17:00:00|888.9|883.9|888|883|889.7|884.7|887.4|882.4|227
1666199100000|2022-10-19 17:05:00|887.9|882.9|888.1|883.1|888.3|883.3|887.4|882.4|191
1666199400000|2022-10-19 17:10:00|887.9|882.9|888.5|883.5|888.9|883.9|887.7|882.7|193
1666199700000|2022-10-19 17:15:00|888.7|883.7|889.2|884.2|889.5|884.5|888.5|883.5|215
1666200000000|2022-10-19 17:20:00|889.3|884.3|890.4|885.4|890.4|885.4|889.2|884.2|122
1666200300000|2022-10-19 17:25:00|890.2|885.2|890.1|885.1|890.8|885.8|889.8|884.8|123
1666200600000|2022-10-19 17:30:00|890|885|889.9|884.9|890.4|885.4|889.6|884.6|132
1666200900000|2022-10-19 17:35:00|889.8|884.8|889.1|884.1|890.3|885.3|889|884|114
1666201200000|2022-10-19 17:40:00|889|884|890.1|885.1|890.1|885.1|889|884|96
1666201500000|2022-10-19 17:45:00|889.9|884.9|889.9|884.9|890.2|885.2|889.2|884.2|113
1666201800000|2022-10-19 17:50:00|889.8|884.8|889.1|884.1|889.8|884.8|889|884|106
1666202100000|2022-10-19 17:55:00|889.2|884.2|889.8|884.8|889.9|884.9|889|884|106
1666202400000|2022-10-19 18:00:00|889.7|884.7|889.8|884.8|890.1|885.1|889.2|884.2|167
1666202700000|2022-10-19 18:05:00|889.9|884.9|890.8|885.8|891|886|889.4|884.4|162
1666203000000|2022-10-19 18:10:00|890.9|885.9|891|886|891.1|886.1|890.6|885.6|150
1666203300000|2022-10-19 18:15:00|890.9|885.9|891.2|886.2|891.6|886.6|890.8|885.8|122
1666203600000|2022-10-19 18:20:00|891.4|886.4|890.9|885.9|891.4|886.4|890.7|885.7|53
1666203900000|2022-10-19 18:25:00|891|886|890.8|885.8|891.1|886.1|890.4|885.4|97
1666204200000|2022-10-19 18:30:00|890.7|885.7|889.4|884.4|890.7|885.7|889.4|884.4|59
1666204500000|2022-10-19 18:35:00|889.3|884.3|888.2|883.2|889.4|884.4|888.1|883.1|56
1666204800000|2022-10-19 18:40:00|888.3|883.3|887.8|882.8|888.5|883.5|887.6|882.6|50
1666205100000|2022-10-19 18:45:00|887.9|882.9|888.3|883.3|888.6|883.6|887.8|882.8|66
1666205400000|2022-10-19 18:50:00|888.4|883.4|887.9|882.9|888.4|883.4|887.8|882.8|51
1666205700000|2022-10-19 18:55:00|887.8|882.8|887.8|882.8|888.1|883.1|887.6|882.6|82
1666206000000|2022-10-19 19:00:00|888.1|883.1|887.9|882.9|888.7|883.7|887.8|882.8|110
1666206300000|2022-10-19 19:05:00|888|883|888.7|883.7|888.9|883.9|888|883|93
1666206600000|2022-10-19 19:10:00|888.8|883.8|888.7|883.7|888.9|883.9|888.4|883.4|92
1666206900000|2022-10-19 19:15:00|888.6|883.6|889.4|884.4|889.9|884.9|888.5|883.5|120
1666207200000|2022-10-19 19:20:00|889.5|884.5|889.5|884.5|890.1|885.1|889.3|884.3|75
1666207500000|2022-10-19 19:25:00|889.6|884.6|889.5|884.5|890|885|889.2|884.2|74
1666207800000|2022-10-19 19:30:00|889.6|884.6|889.5|884.5|889.7|884.7|889|884|67
1666208100000|2022-10-19 19:35:00|889.4|884.4|889.3|884.3|890.2|885.2|889.3|884.3|66
1666208400000|2022-10-19 19:40:00|889.4|884.4|889.1|884.1|889.8|884.8|888.9|883.9|99
1666208700000|2022-10-19 19:45:00|889.2|884.2|889|884|889.7|884.7|888.7|883.7|100
1666209000000|2022-10-19 19:50:00|888.8|883.8|889|884|889.2|884.2|888.6|883.6|45
1666209300000|2022-10-19 19:55:00|889.1|884.1|889.6|884.6|889.7|884.7|888.9|883.9|47
1666209600000|2022-10-19 20:00:00|889.7|884.7|889.8|884.8|890|885|889.1|884.1|68
1666209900000|2022-10-19 20:05:00|889.9|884.9|889.7|884.7|889.9|884.9|889.5|884.5|62
1666210200000|2022-10-19 20:10:00|889.6|884.6|889.7|884.7|889.9|884.9|889.5|884.5|24
1666210500000|2022-10-19 20:15:00|889.8|884.8|889.8|884.8|889.9|884.9|889.8|884.8|5
1666210800000|2022-10-19 20:20:00|889.7|884.7|889.3|884.3|889.8|884.8|889.3|884.3|22
1666211100000|2022-10-19 20:25:00|889.4|884.4|889.4|884.4|889.6|884.6|888.9|883.9|28
1666211400000|2022-10-19 20:30:00|889.5|884.5|889.6|884.6|889.9|884.9|889.4|884.4|22
1666211700000|2022-10-19 20:35:00|889.8|884.8|889|884|889.8|884.8|889|884|41
1666212000000|2022-10-19 20:40:00|888.9|883.9|889.3|884.3|889.3|884.3|888.9|883.9|35
1666212300000|2022-10-19 20:45:00|889.1|884.1|889.3|884.3|889.5|884.5|889|884|29
1666212600000|2022-10-19 20:50:00|889.2|884.2|889.1|884.1|889.3|884.3|888.6|883.6|30
1666212900000|2022-10-19 20:55:00|889.2|884.2|891.8|882|892.2|884.6|889.1|881.7|53
1666216800000|2022-10-19 22:00:00|887.8|882.8|887.6|882.6|887.9|882.9|887.2|882.2|42
1666217100000|2022-10-19 22:05:00|887.7|882.7|886.9|881.9|887.7|882.7|886.8|881.8|38
1666217400000|2022-10-19 22:10:00|887.1|882.1|888.5|883.5|888.5|883.5|887.1|882.1|24
1666217700000|2022-10-19 22:15:00|888.6|883.6|888.5|883.5|888.6|883.6|888.2|883.2|23
1666218000000|2022-10-19 22:20:00|888.6|883.6|888.9|883.9|888.9|883.9|888.4|883.4|20
1666218300000|2022-10-19 22:25:00|889|884|888.4|883.4|889|884|888|883|15
1666218600000|2022-10-19 22:30:00|888.5|883.5|888.3|883.3|888.5|883.5|887.9|882.9|31
1666218900000|2022-10-19 22:35:00|888.2|883.2|888.1|883.1|888.4|883.4|887.7|882.7|26
1666219200000|2022-10-19 22:40:00|888|883|887.5|882.5|888|883|887.1|882.1|13
1666219500000|2022-10-19 22:45:00|887.1|882.1|887.5|882.5|887.5|882.5|887|882|13
1666219800000|2022-10-19 22:50:00|887.4|882.4|887.6|882.6|887.7|882.7|887.2|882.2|43
1666220100000|2022-10-19 22:55:00|887.5|882.5|887.5|882.5|887.5|882.5|887.1|882.1|5
1666220400000|2022-10-19 23:00:00|887.6|882.6|887.5|882.5|887.7|882.7|887|882|31
1666220700000|2022-10-19 23:05:00|887.6|882.6|887.6|882.6|887.8|882.8|887|882|18
1666221000000|2022-10-19 23:10:00|887.7|882.7|887.5|882.5|887.7|882.7|887|882|53
1666221300000|2022-10-19 23:15:00|887.6|882.6|887.1|882.1|887.6|882.6|886.6|881.6|17
1666221600000|2022-10-19 23:20:00|887|882|886.9|881.9|887.1|882.1|886.6|881.6|32
1666221900000|2022-10-19 23:25:00|886.8|881.8|886.7|881.7|886.9|881.9|886.6|881.6|17
1666222200000|2022-10-19 23:30:00|886.6|881.6|886|881|886.6|881.6|885.1|880.1|25
1666222500000|2022-10-19 23:35:00|886.1|881.1|885.6|880.6|886.1|881.1|885.5|880.5|65
1666222800000|2022-10-19 23:40:00|885.7|880.7|886.3|881.3|886.5|881.5|885.1|880.1|51
1666223100000|2022-10-19 23:45:00|886.4|881.4|886.7|881.7|887|882|886.2|881.2|54
1666223400000|2022-10-19 23:50:00|886.6|881.6|886.3|881.3|886.6|881.6|885.6|880.6|93
1666223700000|2022-10-19 23:55:00|886.4|881.4|886.1|881.1|886.9|881.9|885.5|880.5|82
1666224000000|2022-10-20 00:00:00|886.2|881.2|884.8|879.8|886.5|881.5|884.8|879.8|91
1666224300000|2022-10-20 00:05:00|884.7|879.7|886.1|881.1|886.3|881.3|884.7|879.7|120
1666224600000|2022-10-20 00:10:00|886.3|881.3|887.2|882.2|887.6|882.6|885.8|880.8|102
1666224900000|2022-10-20 00:15:00|887.3|882.3|887.3|882.3|887.7|882.7|887|882|86
1666225200000|2022-10-20 00:20:00|887.4|882.4|887.5|882.5|888|883|887.2|882.2|97
1666225500000|2022-10-20 00:25:00|887.3|882.3|887|882|887.7|882.7|886.5|881.5|76
1666225800000|2022-10-20 00:30:00|886.9|881.9|885.7|880.7|887.5|882.5|885.6|880.6|145
1666226100000|2022-10-20 00:35:00|885.8|880.8|885.6|880.6|886.2|881.2|885.4|880.4|83
1666226400000|2022-10-20 00:40:00|885.7|880.7|885|880|885.7|880.7|884|879|180
1666226700000|2022-10-20 00:45:00|884.8|879.8|884.6|879.6|885.2|880.2|884.2|879.2|114
1666227000000|2022-10-20 00:50:00|884.7|879.7|885|880|885.5|880.5|884.6|879.6|117
1666227300000|2022-10-20 00:55:00|885.2|880.2|885.5|880.5|885.6|880.6|884.5|879.5|125
1666227600000|2022-10-20 01:00:00|885.3|880.3|885.4|880.4|885.7|880.7|884.6|879.6|138
1666227900000|2022-10-20 01:05:00|885.3|880.3|884.8|879.8|885.8|880.8|884.6|879.6|97
1666228200000|2022-10-20 01:10:00|884.9|879.9|884.9|879.9|885|880|884|879|94
1666228500000|2022-10-20 01:15:00|884.8|879.8|885.2|880.2|885.9|880.9|884.1|879.1|135
1666228800000|2022-10-20 01:20:00|885|880|884.1|879.1|885.1|880.1|883.6|878.6|71
1666229100000|2022-10-20 01:25:00|884.3|879.3|883.9|878.9|884.3|879.3|883.3|878.3|45
1666229400000|2022-10-20 01:30:00|883.7|878.7|883.3|878.3|883.9|878.9|883.1|878.1|69
1666229700000|2022-10-20 01:35:00|883.4|878.4|883.3|878.3|884.3|879.3|882.8|877.8|68
1666230000000|2022-10-20 01:40:00|883.5|878.5|883.5|878.5|883.9|878.9|883.3|878.3|72
1666230300000|2022-10-20 01:45:00|883.7|878.7|884|879|884.6|879.6|883.7|878.7|61
1666230600000|2022-10-20 01:50:00|884.1|879.1|884|879|884.5|879.5|883.5|878.5|60
1666230900000|2022-10-20 01:55:00|884.1|879.1|883.1|878.1|884.2|879.2|882.8|877.8|66
1666231200000|2022-10-20 02:00:00|883.2|878.2|883.1|878.1|883.5|878.5|882.9|877.9|21
1666231500000|2022-10-20 02:05:00|882.9|877.9|883.3|878.3|883.5|878.5|882.9|877.9|59
1666231800000|2022-10-20 02:10:00|883.4|878.4|883.1|878.1|883.5|878.5|883|878|14
1666232100000|2022-10-20 02:15:00|883|878|883.9|878.9|883.9|878.9|882.8|877.8|54
1666232400000|2022-10-20 02:20:00|883.8|878.8|883.4|878.4|883.9|878.9|883.4|878.4|56
1666232700000|2022-10-20 02:25:00|883.3|878.3|883.2|878.2|883.4|878.4|882.8|877.8|29
1666233000000|2022-10-20 02:30:00|883.3|878.3|883.5|878.5|883.8|878.8|883.3|878.3|94
1666233300000|2022-10-20 02:35:00|883.4|878.4|882.9|877.9|883.7|878.7|882.8|877.8|24
1666233600000|2022-10-20 02:40:00|883|878|884.1|879.1|884.7|879.7|882.9|877.9|51
1666233900000|2022-10-20 02:45:00|884|879|884.4|879.4|884.5|879.5|883.9|878.9|41
1666234200000|2022-10-20 02:50:00|884.3|879.3|884.7|879.7|885.4|880.4|884.3|879.3|60
1666234500000|2022-10-20 02:55:00|884.9|879.9|885.1|880.1|885.3|880.3|884.4|879.4|50
1666234800000|2022-10-20 03:00:00|885.2|880.2|884.4|879.4|885.5|880.5|884.4|879.4|63
1666235100000|2022-10-20 03:05:00|884.5|879.5|883.4|878.4|884.7|879.7|883.4|878.4|23
1666235400000|2022-10-20 03:10:00|883.5|878.5|883.6|878.6|884.2|879.2|883.4|878.4|49
1666235700000|2022-10-20 03:15:00|883.8|878.8|884.7|879.7|884.8|879.8|883.3|878.3|20
1666236000000|2022-10-20 03:20:00|884.6|879.6|884.8|879.8|885.3|880.3|884.6|879.6|32
1666236300000|2022-10-20 03:25:00|884.7|879.7|883.8|878.8|884.7|879.7|883.6|878.6|48
1666236600000|2022-10-20 03:30:00|883.6|878.6|883.4|878.4|883.8|878.8|883.3|878.3|44
1666236900000|2022-10-20 03:35:00|883.5|878.5|883.1|878.1|883.5|878.5|883|878|37
1666237200000|2022-10-20 03:40:00|883.2|878.2|883.9|878.9|883.9|878.9|883.2|878.2|34
1666237500000|2022-10-20 03:45:00|883.8|878.8|884.3|879.3|884.5|879.5|883.7|878.7|28
1666237800000|2022-10-20 03:50:00|884.4|879.4|883.8|878.8|884.4|879.4|883.8|878.8|23
1666238100000|2022-10-20 03:55:00|883.9|878.9|883.8|878.8|884.2|879.2|883.8|878.8|32
1666238400000|2022-10-20 04:00:00|884|879|883.8|878.8|884.5|879.5|883.7|878.7|34
1666238700000|2022-10-20 04:05:00|883.9|878.9|884.4|879.4|884.5|879.5|883.9|878.9|34
1666239000000|2022-10-20 04:10:00|884.3|879.3|883.9|878.9|884.3|879.3|883.7|878.7|23
1666239300000|2022-10-20 04:15:00|883.8|878.8|887.5|882.5|888.6|883.6|883.6|878.6|150
1666239600000|2022-10-20 04:20:00|887.6|882.6|888.7|883.7|888.7|883.7|886.5|881.5|207
1666239900000|2022-10-20 04:25:00|888.6|883.6|887.4|882.4|889|884|887.3|882.3|142
1666240200000|2022-10-20 04:30:00|887.3|882.3|886.5|881.5|887.7|882.7|886.5|881.5|118
1666240500000|2022-10-20 04:35:00|886.6|881.6|886.5|881.5|887.4|882.4|886.5|881.5|98
1666240800000|2022-10-20 04:40:00|886.3|881.3|886.8|881.8|886.8|881.8|886.1|881.1|117
1666241100000|2022-10-20 04:45:00|886.9|881.9|888.3|883.3|888.4|883.4|886.7|881.7|112
1666241400000|2022-10-20 04:50:00|888.4|883.4|890.4|885.4|890.8|885.8|888.1|883.1|118
1666241700000|2022-10-20 04:55:00|890.5|885.5|891.1|886.1|891.1|886.1|890.4|885.4|89
1666242000000|2022-10-20 05:00:00|891|886|889.3|884.3|891.5|886.5|889.1|884.1|176
1666242300000|2022-10-20 05:05:00|889.2|884.2|891|886|891.1|886.1|889|884|149
1666242600000|2022-10-20 05:10:00|890.8|885.8|893.3|888.3|893.6|888.6|890.8|885.8|227
1666242900000|2022-10-20 05:15:00|893.2|888.2|892.6|887.6|893.9|888.9|892|887|128
1666243200000|2022-10-20 05:20:00|892.8|887.8|892|887|894|889|891.5|886.5|137
1666243500000|2022-10-20 05:25:00|891.9|886.9|891.6|886.6|892.6|887.6|891.6|886.6|69
1666243800000|2022-10-20 05:30:00|891.7|886.7|891.6|886.6|892.2|887.2|891|886|90
1666244100000|2022-10-20 05:35:00|891.5|886.5|891.6|886.6|892.5|887.5|891.1|886.1|72
1666244400000|2022-10-20 05:40:00|891.5|886.5|891.9|886.9|892|887|891.4|886.4|56
1666244700000|2022-10-20 05:45:00|891.7|886.7|889.7|884.7|891.7|886.7|889.5|884.5|68
1666245000000|2022-10-20 05:50:00|890.2|885.2|889.5|884.5|890.2|885.2|888.9|883.9|85
1666245300000|2022-10-20 05:55:00|889.6|884.6|890.6|885.6|890.9|885.9|889.5|884.5|83
1666245600000|2022-10-20 06:00:00|890.7|885.7|890.3|885.3|890.7|885.7|889.4|884.4|78
1666245900000|2022-10-20 06:05:00|890|885|891.1|886.1|891.2|886.2|889.8|884.8|147
1666246200000|2022-10-20 06:10:00|891|886|891|886|891.3|886.3|889.8|884.8|117
1666246500000|2022-10-20 06:15:00|890.9|885.9|890.1|885.1|890.9|885.9|889.8|884.8|119
1666246800000|2022-10-20 06:20:00|890|885|889|884|890.8|885.8|888.5|883.5|134
1666247100000|2022-10-20 06:25:00|889.1|884.1|889.4|884.4|890.1|885.1|888.7|883.7|131
1666247400000|2022-10-20 06:30:00|889.5|884.5|888.2|883.2|889.5|884.5|887.3|882.3|97
1666247700000|2022-10-20 06:35:00|888.3|883.3|887.9|882.9|888.5|883.5|887.5|882.5|122
1666248000000|2022-10-20 06:40:00|887.8|882.8|888.4|883.4|888.9|883.9|887.6|882.6|72
1666248300000|2022-10-20 06:45:00|887.9|882.9|888.5|883.5|888.6|883.6|887.6|882.6|52
1666248600000|2022-10-20 06:50:00|888.4|883.4|889.4|884.4|890.4|885.4|888.4|883.4|63
1666248900000|2022-10-20 06:55:00|889.5|884.5|890.9|885.9|891|886|889.5|884.5|58
1666249200000|2022-10-20 07:00:00|890.8|885.8|888.4|883.4|891.1|886.1|888.2|883.2|103
1666249500000|2022-10-20 07:05:00|888|883|886.9|881.9|888.7|883.7|885.9|880.9|126
1666249800000|2022-10-20 07:10:00|886.7|881.7|886.6|881.6|886.9|881.9|886.2|881.2|114
1666250100000|2022-10-20 07:15:00|886.5|881.5|888|883|888.5|883.5|886.3|881.3|102
1666250400000|2022-10-20 07:20:00|888.2|883.2|890.4|885.4|890.4|885.4|888.2|883.2|98
1666250700000|2022-10-20 07:25:00|890.5|885.5|890.6|885.6|891.1|886.1|889.9|884.9|99
1666251000000|2022-10-20 07:30:00|890.1|885.1|891.1|886.1|891.5|886.5|889.8|884.8|65
1666251300000|2022-10-20 07:35:00|891.2|886.2|889.1|884.1|891.6|886.6|888.9|883.9|91
1666251600000|2022-10-20 07:40:00|889|884|890.2|885.2|890.6|885.6|888.6|883.6|201
1666251900000|2022-10-20 07:45:00|890.1|885.1|889.7|884.7|891.1|886.1|889.7|884.7|118
1666252200000|2022-10-20 07:50:00|889.6|884.6|891.8|886.8|892.7|887.7|889.3|884.3|104
1666252500000|2022-10-20 07:55:00|891.7|886.7|890.4|885.4|892|887|890.2|885.2|77
1666252800000|2022-10-20 08:00:00|890.3|885.3|890.3|885.3|890.5|885.5|889.2|884.2|116
1666253100000|2022-10-20 08:05:00|890.4|885.4|889.7|884.7|890.7|885.7|889.7|884.7|113
1666253400000|2022-10-20 08:10:00|889.8|884.8|889.4|884.4|890.3|885.3|889.1|884.1|66
1666253700000|2022-10-20 08:15:00|889.5|884.5|888.7|883.7|889.8|884.8|888.5|883.5|71
1666254000000|2022-10-20 08:20:00|888.6|883.6|888.2|883.2|888.6|883.6|887.9|882.9|58
1666254300000|2022-10-20 08:25:00|888.1|883.1|887.1|882.1|888.2|883.2|887.1|882.1|58
1666254600000|2022-10-20 08:30:00|887.2|882.2|887.7|882.7|887.8|882.8|886.2|881.2|113
1666254900000|2022-10-20 08:35:00|887.6|882.6|888.3|883.3|888.9|883.9|887.6|882.6|60
1666255200000|2022-10-20 08:40:00|888.2|883.2|887.9|882.9|888.7|883.7|887.2|882.2|129
1666255500000|2022-10-20 08:45:00|888|883|888.6|883.6|888.9|883.9|887.6|882.6|99
1666255800000|2022-10-20 08:50:00|888.7|883.7|888.7|883.7|888.9|883.9|887.9|882.9|85
1666256100000|2022-10-20 08:55:00|888.8|883.8|888.3|883.3|888.9|883.9|888.2|883.2|59
1666256400000|2022-10-20 09:00:00|888.4|883.4|890|885|890.4|885.4|888.4|883.4|75
1666256700000|2022-10-20 09:05:00|889.9|884.9|893.7|888.7|893.8|888.8|889.9|884.9|86
1666257000000|2022-10-20 09:10:00|893.8|888.8|894.5|889.5|894.6|889.6|893.6|888.6|85
1666257300000|2022-10-20 09:15:00|894.6|889.6|894.9|889.9|895.7|890.7|894.4|889.4|52
1666257600000|2022-10-20 09:20:00|894.8|889.8|893.9|888.9|894.9|889.9|893.9|888.9|57
1666257900000|2022-10-20 09:25:00|894|889|893.9|888.9|894.4|889.4|893.8|888.8|44
1666258200000|2022-10-20 09:30:00|894|889|894.7|889.7|895.2|890.2|894|889|77
1666258500000|2022-10-20 09:35:00|894.8|889.8|895.3|890.3|896.3|891.3|894.7|889.7|67
1666258800000|2022-10-20 09:40:00|895.4|890.4|895.5|890.5|895.9|890.9|895.2|890.2|52
1666259100000|2022-10-20 09:45:00|895.6|890.6|897.5|892.5|897.5|892.5|895.6|890.6|80
1666259400000|2022-10-20 09:50:00|897.6|892.6|896.6|891.6|897.6|892.6|895.8|890.8|93
1666259700000|2022-10-20 09:55:00|896.7|891.7|896.1|891.1|897.2|892.2|896|891|77
1666260000000|2022-10-20 10:00:00|896|891|895.4|890.4|896.4|891.4|895.4|890.4|61
1666260300000|2022-10-20 10:05:00|895.3|890.3|895.6|890.6|896.5|891.5|895.1|890.1|67
1666260600000|2022-10-20 10:10:00|895.7|890.7|895.4|890.4|895.7|890.7|895|890|79
1666260900000|2022-10-20 10:15:00|895.3|890.3|895.3|890.3|895.9|890.9|895.1|890.1|87
1666261200000|2022-10-20 10:20:00|895.4|890.4|895.1|890.1|895.8|890.8|894.9|889.9|61
1666261500000|2022-10-20 10:25:00|895.2|890.2|895.1|890.1|895.6|890.6|894.9|889.9|51
1666261800000|2022-10-20 10:30:00|895|890|895.5|890.5|896.6|891.6|895|890|84
1666262100000|2022-10-20 10:35:00|895.6|890.6|896.6|891.6|896.6|891.6|895.5|890.5|82
1666262400000|2022-10-20 10:40:00|896.7|891.7|898.9|893.9|899|894|896.7|891.7|117
1666262700000|2022-10-20 10:45:00|898.8|893.8|898.2|893.2|898.9|893.9|898|893|103
1666263000000|2022-10-20 10:50:00|898.5|893.5|900.2|895.2|900.3|895.3|898.4|893.4|136
1666263300000|2022-10-20 10:55:00|900.1|895.1|899.6|894.6|900.3|895.3|898.6|893.6|115
1666263600000|2022-10-20 11:00:00|899.2|894.2|899.7|894.7|900.2|895.2|899.1|894.1|106
1666263900000|2022-10-20 11:05:00|899.8|894.8|901|896|901|896|899.4|894.4|80
1666264200000|2022-10-20 11:10:00|900.9|895.9|900.5|895.5|901.3|896.3|900.3|895.3|45
1666264500000|2022-10-20 11:15:00|900.6|895.6|901|896|901.3|896.3|900.5|895.5|50
1666264800000|2022-10-20 11:20:00|900.9|895.9|899.4|894.4|901|896|899.4|894.4|52
1666265100000|2022-10-20 11:25:00|899.5|894.5|899.1|894.1|899.5|894.5|898.8|893.8|23
1666265400000|2022-10-20 11:30:00|899.2|894.2|900.2|895.2|900.7|895.7|899.2|894.2|35
1666265700000|2022-10-20 11:35:00|900|895|898.9|893.9|900|895|898.7|893.7|24
1666266000000|2022-10-20 11:40:00|898.8|893.8|896.4|891.4|898.8|893.8|896.4|891.4|28
1666266300000|2022-10-20 11:45:00|896.3|891.3|896.6|891.6|897.6|892.6|896|891|28
1666266600000|2022-10-20 11:50:00|896.7|891.7|895.8|890.8|896.7|891.7|895.7|890.7|22
1666266900000|2022-10-20 11:55:00|895.9|890.9|896.8|891.8|897.2|892.2|895.9|890.9|44
1666267200000|2022-10-20 12:00:00|896.7|891.7|897.5|892.5|897.8|892.8|896.2|891.2|217
1666267500000|2022-10-20 12:05:00|897.4|892.4|896.5|891.5|897.7|892.7|895.6|890.6|170
1666267800000|2022-10-20 12:10:00|896.6|891.6|896.7|891.7|896.9|891.9|895.4|890.4|126
1666268100000|2022-10-20 12:15:00|897.1|892.1|899.6|894.6|900|895|896.7|891.7|221
1666268400000|2022-10-20 12:20:00|900.1|895.1|901.3|896.3|901.7|896.7|900|895|216
1666268700000|2022-10-20 12:25:00|901|896|900.1|895.1|901.4|896.4|900.1|895.1|101
1666269000000|2022-10-20 12:30:00|900|895|897.9|892.9|901.4|896.4|897.5|892.5|312
1666269300000|2022-10-20 12:35:00|897.8|892.8|899.1|894.1|899.4|894.4|895.7|890.7|304
1666269600000|2022-10-20 12:40:00|899.3|894.3|897|892|899.7|894.7|896.5|891.5|347
1666269900000|2022-10-20 12:45:00|896.7|891.7|898.7|893.7|899.2|894.2|896.7|891.7|300
1666270200000|2022-10-20 12:50:00|898.6|893.6|899.1|894.1|900.4|895.4|898.5|893.5|241
1666270500000|2022-10-20 12:55:00|899.2|894.2|894.6|889.6|899.4|894.4|893.9|888.9|275
1666270800000|2022-10-20 13:00:00|894.7|889.7|895.6|890.6|896.3|891.3|893.7|888.7|274
1666271100000|2022-10-20 13:05:00|895.4|890.4|898.6|893.6|898.8|893.8|895.2|890.2|214
1666271400000|2022-10-20 13:10:00|898.5|893.5|900.8|895.8|900.8|895.8|897.8|892.8|193
1666271700000|2022-10-20 13:15:00|900.6|895.6|901.8|896.8|901.9|896.9|900.4|895.4|166
1666272000000|2022-10-20 13:20:00|901.9|896.9|902.8|897.8|903|898|901.8|896.8|100
1666272300000|2022-10-20 13:25:00|902.7|897.7|901|896|902.7|897.7|900.9|895.9|118
1666272600000|2022-10-20 13:30:00|900.9|895.9|902.1|897.1|902.6|897.6|900.8|895.8|271
1666272900000|2022-10-20 13:35:00|902|897|902.1|897.1|902.8|897.8|901|896|181
1666273200000|2022-10-20 13:40:00|902|897|904.3|899.3|904.6|899.6|901.9|896.9|201
1666273500000|2022-10-20 13:45:00|904.5|899.5|906.1|901.1|906.2|901.2|904.3|899.3|277
1666273800000|2022-10-20 13:50:00|906.2|901.2|907.6|902.6|909.4|904.4|905.7|900.7|175
1666274100000|2022-10-20 13:55:00|907|902|907.8|902.8|909.3|904.3|906.7|901.7|184
1666274400000|2022-10-20 14:00:00|908|903|910.1|905.1|910.3|905.3|908|903|299
1666274700000|2022-10-20 14:05:00|910|905|912.7|907.7|913|908|909.8|904.8|266
1666275000000|2022-10-20 14:10:00|912.8|907.8|913.7|908.7|914.4|909.4|911.9|906.9|188
1666275300000|2022-10-20 14:15:00|913.9|908.9|915.3|910.3|916.3|911.3|913.7|908.7|175
1666275600000|2022-10-20 14:20:00|915.4|910.4|915.6|910.6|918.1|913.1|915.3|910.3|181
1666275900000|2022-10-20 14:25:00|915.9|910.9|917.5|912.5|917.8|912.8|915.5|910.5|189
1666276200000|2022-10-20 14:30:00|917.6|912.6|917.4|912.4|918.4|913.4|917|912|164
1666276500000|2022-10-20 14:35:00|917.3|912.3|919.3|914.3|919.5|914.5|917.3|912.3|231
1666276800000|2022-10-20 14:40:00|919.4|914.4|917.4|912.4|919.5|914.5|917.3|912.3|100
1666277100000|2022-10-20 14:45:00|917.3|912.3|919.8|914.8|920.2|915.2|916.6|911.6|186
1666277400000|2022-10-20 14:50:00|919.7|914.7|919.9|914.9|920.3|915.3|918.6|913.6|147
1666277700000|2022-10-20 14:55:00|919.8|914.8|921.4|916.4|921.9|916.9|919.8|914.8|132
1666278000000|2022-10-20 15:00:00|921.5|916.5|920.4|915.4|922.7|917.7|920.1|915.1|114
1666278300000|2022-10-20 15:05:00|920.2|915.2|920.1|915.1|920.9|915.9|919.2|914.2|120
1666278600000|2022-10-20 15:10:00|920.2|915.2|918.9|913.9|920.7|915.7|918.7|913.7|98
1666278900000|2022-10-20 15:15:00|919|914|916.3|911.3|919.5|914.5|916.3|911.3|161
1666279200000|2022-10-20 15:20:00|916.4|911.4|916.7|911.7|917.5|912.5|915.3|910.3|149
1666279500000|2022-10-20 15:25:00|916.8|911.8|914.7|909.7|917|912|914.6|909.6|114
1666279800000|2022-10-20 15:30:00|914.8|909.8|916.5|911.5|916.5|911.5|914.5|909.5|129
1666280100000|2022-10-20 15:35:00|916.6|911.6|919.2|914.2|919.2|914.2|916.6|911.6|66
1666280400000|2022-10-20 15:40:00|919.1|914.1|918.4|913.4|919.2|914.2|918|913|98
1666280700000|2022-10-20 15:45:00|918.5|913.5|919|914|919.1|914.1|918.3|913.3|122
1666281000000|2022-10-20 15:50:00|919.1|914.1|920.1|915.1|920.3|915.3|919|914|98
1666281300000|2022-10-20 15:55:00|919.8|914.8|920|915|920.6|915.6|919.6|914.6|105
1666281600000|2022-10-20 16:00:00|920.1|915.1|916.2|911.2|920.3|915.3|916.2|911.2|150
1666281900000|2022-10-20 16:05:00|916.1|911.1|915.9|910.9|916.8|911.8|915.2|910.2|86
1666282200000|2022-10-20 16:10:00|915.8|910.8|916.5|911.5|917.4|912.4|915.8|910.8|85
1666282500000|2022-10-20 16:15:00|916.4|911.4|918.3|913.3|918.5|913.5|916.3|911.3|68
1666282800000|2022-10-20 16:20:00|918.2|913.2|917.7|912.7|918.6|913.6|917.2|912.2|98
1666283100000|2022-10-20 16:25:00|917.6|912.6|918.3|913.3|918.5|913.5|917.2|912.2|124
1666283400000|2022-10-20 16:30:00|918.2|913.2|917.9|912.9|918.4|913.4|917.1|912.1|108
1666283700000|2022-10-20 16:35:00|918|913|917.2|912.2|918.2|913.2|916.6|911.6|82
1666284000000|2022-10-20 16:40:00|917.1|912.1|917|912|917.9|912.9|917|912|95
1666284300000|2022-10-20 16:45:00|917.1|912.1|917.6|912.6|917.8|912.8|916.4|911.4|106
1666284600000|2022-10-20 16:50:00|917.5|912.5|920.4|915.4|920.7|915.7|917.3|912.3|118
1666284900000|2022-10-20 16:55:00|920.1|915.1|919|914|920.1|915.1|917.9|912.9|80
1666285200000|2022-10-20 17:00:00|919.1|914.1|918.9|913.9|920.7|915.7|918|913|181
1666285500000|2022-10-20 17:05:00|919|914|917|912|919.6|914.6|915.9|910.9|145
1666285800000|2022-10-20 17:10:00|916.9|911.9|918.4|913.4|919|914|916.4|911.4|111
1666286100000|2022-10-20 17:15:00|918.3|913.3|917.9|912.9|918.3|913.3|917.6|912.6|72
1666286400000|2022-10-20 17:20:00|917.8|912.8|918|913|918.7|913.7|917.4|912.4|100
1666286700000|2022-10-20 17:25:00|918.1|913.1|917.6|912.6|918.8|913.8|917.5|912.5|90
1666287000000|2022-10-20 17:30:00|917.8|912.8|917.6|912.6|918|913|917|912|55
1666287300000|2022-10-20 17:35:00|917.5|912.5|917.9|912.9|918.3|913.3|917.5|912.5|58
1666287600000|2022-10-20 17:40:00|917.7|912.7|917.5|912.5|918|913|916.9|911.9|73
1666287900000|2022-10-20 17:45:00|917.4|912.4|916.7|911.7|917.4|912.4|916.2|911.2|84
1666288200000|2022-10-20 17:50:00|916.6|911.6|918.1|913.1|918.1|913.1|916.3|911.3|86
1666288500000|2022-10-20 17:55:00|918|913|919.2|914.2|920.2|915.2|917.9|912.9|88
1666288800000|2022-10-20 18:00:00|919.1|914.1|919.3|914.3|919.3|914.3|918.7|913.7|47
1666289100000|2022-10-20 18:05:00|919.2|914.2|918.8|913.8|919.5|914.5|918.1|913.1|61
1666289400000|2022-10-20 18:10:00|918.9|913.9|918.6|913.6|919.1|914.1|918.3|913.3|83
1666289700000|2022-10-20 18:15:00|918.5|913.5|918.6|913.6|918.9|913.9|918.4|913.4|76
1666290000000|2022-10-20 18:20:00|918.5|913.5|918.8|913.8|919.1|914.1|918.3|913.3|53
1666290300000|2022-10-20 18:25:00|918.9|913.9|918.3|913.3|919|914|918.3|913.3|85
1666290600000|2022-10-20 18:30:00|918.7|913.7|920.3|915.3|920.6|915.6|918|913|107
1666290900000|2022-10-20 18:35:00|920.2|915.2|922.2|917.2|922.4|917.4|920.2|915.2|72
1666291200000|2022-10-20 18:40:00|922.1|917.1|920.9|915.9|922.1|917.1|920.7|915.7|79
1666291500000|2022-10-20 18:45:00|920.8|915.8|920.3|915.3|921.1|916.1|920.2|915.2|125
1666291800000|2022-10-20 18:50:00|920.4|915.4|920.5|915.5|921|916|920.2|915.2|112
1666292100000|2022-10-20 18:55:00|920.6|915.6|920.3|915.3|921.3|916.3|920.2|915.2|123
1666292400000|2022-10-20 19:00:00|920.5|915.5|919.9|914.9|920.8|915.8|918.8|913.8|96
1666292700000|2022-10-20 19:05:00|920|915|921|916|921.3|916.3|920|915|117
1666293000000|2022-10-20 19:10:00|921.1|916.1|921.1|916.1|921.2|916.2|920.4|915.4|68
1666293300000|2022-10-20 19:15:00|921.2|916.2|920.8|915.8|921.2|916.2|920.5|915.5|69
1666293600000|2022-10-20 19:20:00|920.7|915.7|920.3|915.3|920.8|915.8|919.1|914.1|73
1666293900000|2022-10-20 19:25:00|920.2|915.2|919.9|914.9|920.7|915.7|919.1|914.1|69
1666294200000|2022-10-20 19:30:00|919.7|914.7|919.2|914.2|919.9|914.9|919.1|914.1|54
1666294500000|2022-10-20 19:35:00|919|914|919.8|914.8|919.9|914.9|918.9|913.9|91
1666294800000|2022-10-20 19:40:00|919.7|914.7|920.6|915.6|921|916|919.4|914.4|65
1666295100000|2022-10-20 19:45:00|920.5|915.5|920.5|915.5|920.7|915.7|919.7|914.7|65
1666295400000|2022-10-20 19:50:00|920.7|915.7|921.5|916.5|922.3|917.3|920.4|915.4|66
1666295700000|2022-10-20 19:55:00|921.4|916.4|921|916|921.7|916.7|920.4|915.4|61
1666296000000|2022-10-20 20:00:00|921.1|916.1|921|916|921.3|916.3|920.5|915.5|57
1666296300000|2022-10-20 20:05:00|921.1|916.1|921.1|916.1|921.2|916.2|920.8|915.8|38
1666296600000|2022-10-20 20:10:00|920.9|915.9|920.8|915.8|921.2|916.2|920.6|915.6|107
1666296900000|2022-10-20 20:15:00|920.7|915.7|920.6|915.6|920.7|915.7|920.1|915.1|59
1666297200000|2022-10-20 20:20:00|920.7|915.7|920|915|920.7|915.7|919.9|914.9|51
1666297500000|2022-10-20 20:25:00|920.1|915.1|920.7|915.7|920.8|915.8|920.1|915.1|25
1666297800000|2022-10-20 20:30:00|920.3|915.3|920.7|915.7|920.9|915.9|920.3|915.3|31
1666298100000|2022-10-20 20:35:00|920.6|915.6|920.5|915.5|920.8|915.8|920.5|915.5|25
1666298400000|2022-10-20 20:40:00|920.2|915.2|920.2|915.2|920.5|915.5|920.1|915.1|35
1666298700000|2022-10-20 20:45:00|920.3|915.3|919.7|914.7|920.3|915.3|919.3|914.3|19
1666299000000|2022-10-20 20:50:00|919.8|914.8|919.8|914.8|920|915|919.6|914.6|21
1666299300000|2022-10-20 20:55:00|919.7|914.7|921.4|910.4|921.9|915|919.1|909.2|53
1666303200000|2022-10-20 22:00:00|920.2|915.2|921.4|916.4|921.4|916.4|920.2|915.2|31
1666303500000|2022-10-20 22:05:00|921.3|916.3|919.5|914.5|921.4|916.4|919.5|914.5|36
1666303800000|2022-10-20 22:10:00|919.6|914.6|918.8|913.8|919.9|914.9|918.7|913.7|41
1666304100000|2022-10-20 22:15:00|918.7|913.7|918.8|913.8|919.2|914.2|918.6|913.6|59
1666304400000|2022-10-20 22:20:00|918.9|913.9|919.2|914.2|919.2|914.2|918.5|913.5|32
1666304700000|2022-10-20 22:25:00|919.1|914.1|918.7|913.7|919.2|914.2|918.5|913.5|31
1666305000000|2022-10-20 22:30:00|918.6|913.6|918.3|913.3|918.6|913.6|917.6|912.6|60
1666305300000|2022-10-20 22:35:00|918.2|913.2|917.3|912.3|918.4|913.4|917|912|30
1666305600000|2022-10-20 22:40:00|917.2|912.2|917|912|917.4|912.4|917|912|35
1666305900000|2022-10-20 22:45:00|917.1|912.1|917.1|912.1|917.3|912.3|917|912|11
1666306200000|2022-10-20 22:50:00|917.2|912.2|917.4|912.4|917.8|912.8|917.1|912.1|43
1666306500000|2022-10-20 22:55:00|917.5|912.5|917.9|912.9|917.9|912.9|917.4|912.4|23
1666306800000|2022-10-20 23:00:00|918|913|917.5|912.5|918|913|917|912|44
1666307100000|2022-10-20 23:05:00|917.4|912.4|917.3|912.3|917.5|912.5|916.4|911.4|53
1666307400000|2022-10-20 23:10:00|917.2|912.2|916.7|911.7|917.3|912.3|916.2|911.2|38
1666307700000|2022-10-20 23:15:00|916.8|911.8|917.4|912.4|917.5|912.5|916.7|911.7|29
1666308000000|2022-10-20 23:20:00|917.3|912.3|917.5|912.5|917.7|912.7|917.1|912.1|22
1666308300000|2022-10-20 23:25:00|917.3|912.3|917.4|912.4|917.7|912.7|917.2|912.2|27
1666308600000|2022-10-20 23:30:00|917.5|912.5|918.3|913.3|918.4|913.4|917.4|912.4|36
1666308900000|2022-10-20 23:35:00|918.2|913.2|919|914|919|914|918.2|913.2|24
1666309200000|2022-10-20 23:40:00|918.9|913.9|917.7|912.7|919.1|914.1|917.6|912.6|39
1666309500000|2022-10-20 23:45:00|917.6|912.6|917.5|912.5|918.5|913.5|917.5|912.5|52
1666309800000|2022-10-20 23:50:00|917.2|912.2|916.6|911.6|917.3|912.3|916.1|911.1|63
1666310100000|2022-10-20 23:55:00|916.5|911.5|917.3|912.3|917.3|912.3|916.3|911.3|56
1666310400000|2022-10-21 00:00:00|917.5|912.5|916.2|911.2|917.8|912.8|916.1|911.1|115
1666310700000|2022-10-21 00:05:00|916.3|911.3|914.4|909.4|916.4|911.4|914.4|909.4|90
1666311000000|2022-10-21 00:10:00|914.5|909.5|914.5|909.5|914.7|909.7|913.8|908.8|89
1666311300000|2022-10-21 00:15:00|914.6|909.6|916.1|911.1|916.1|911.1|914.6|909.6|24
1666311600000|2022-10-21 00:20:00|916|911|915.3|910.3|916.2|911.2|915.3|910.3|28
1666311900000|2022-10-21 00:25:00|915.4|910.4|915.9|910.9|916.1|911.1|915.2|910.2|65
1666312200000|2022-10-21 00:30:00|916|911|915.4|910.4|916|911|914.7|909.7|55
1666312500000|2022-10-21 00:35:00|915.3|910.3|916.6|911.6|916.9|911.9|915.1|910.1|81
1666312800000|2022-10-21 00:40:00|916.8|911.8|917.5|912.5|917.7|912.7|916.2|911.2|54
1666313100000|2022-10-21 00:45:00|917.4|912.4|917.3|912.3|917.7|912.7|917|912|48
1666313400000|2022-10-21 00:50:00|917.4|912.4|918|913|918.2|913.2|917|912|44
1666313700000|2022-10-21 00:55:00|917.8|912.8|916.5|911.5|918|913|916.3|911.3|79
1666314000000|2022-10-21 01:00:00|916.6|911.6|916.8|911.8|917|912|916|911|118
1666314300000|2022-10-21 01:05:00|916.9|911.9|916.3|911.3|916.9|911.9|915.7|910.7|60
1666314600000|2022-10-21 01:10:00|916.1|911.1|916.1|911.1|916.9|911.9|916|911|73
1666314900000|2022-10-21 01:15:00|916.2|911.2|917.4|912.4|917.6|912.6|916.1|911.1|137
1666315200000|2022-10-21 01:20:00|917.5|912.5|917|912|917.6|912.6|917|912|64
1666315500000|2022-10-21 01:25:00|917.1|912.1|916.4|911.4|917.2|912.2|916.3|911.3|84
1666315800000|2022-10-21 01:30:00|916.3|911.3|916.4|911.4|917.5|912.5|916.1|911.1|137
1666316100000|2022-10-21 01:35:00|916.2|911.2|917.5|912.5|918|913|916|911|102
1666316400000|2022-10-21 01:40:00|917.6|912.6|916.9|911.9|917.8|912.8|916.7|911.7|104
1666316700000|2022-10-21 01:45:00|916.8|911.8|917.4|912.4|917.6|912.6|916.4|911.4|117
1666317000000|2022-10-21 01:50:00|917.2|912.2|917.2|912.2|917.6|912.6|916.8|911.8|108
1666317300000|2022-10-21 01:55:00|917.3|912.3|916.3|911.3|917.5|912.5|915.3|910.3|92
1666317600000|2022-10-21 02:00:00|916.2|911.2|916.3|911.3|917.2|912.2|916.1|911.1|62
1666317900000|2022-10-21 02:05:00|916.2|911.2|915.8|910.8|916.6|911.6|915.7|910.7|58
1666318200000|2022-10-21 02:10:00|915.9|910.9|915.8|910.8|916.7|911.7|915.7|910.7|49
1666318500000|2022-10-21 02:15:00|916|911|916.9|911.9|917|912|916|911|63
1666318800000|2022-10-21 02:20:00|917|912|916.6|911.6|917.7|912.7|916.5|911.5|79
1666319100000|2022-10-21 02:25:00|916.8|911.8|917|912|917.2|912.2|916.5|911.5|42
1666319400000|2022-10-21 02:30:00|917.1|912.1|917.4|912.4|918.2|913.2|916.8|911.8|55
1666319700000|2022-10-21 02:35:00|917.5|912.5|917.3|912.3|917.7|912.7|917|912|80
1666320000000|2022-10-21 02:40:00|917.1|912.1|915.9|910.9|917.4|912.4|915.6|910.6|85
1666320300000|2022-10-21 02:45:00|916|911|916|911|916.7|911.7|915.8|910.8|76
1666320600000|2022-10-21 02:50:00|916.1|911.1|915.8|910.8|916.1|911.1|915.7|910.7|62
1666320900000|2022-10-21 02:55:00|915.7|910.7|915.3|910.3|915.7|910.7|915.1|910.1|90
1666321200000|2022-10-21 03:00:00|915.2|910.2|916.1|911.1|916.3|911.3|915.1|910.1|82
1666321500000|2022-10-21 03:05:00|916|911|915.9|910.9|916.6|911.6|915.6|910.6|84
1666321800000|2022-10-21 03:10:00|916|911|916.9|911.9|917.1|912.1|916|911|40
1666322100000|2022-10-21 03:15:00|917|912|916.8|911.8|917|912|916.5|911.5|60
1666322400000|2022-10-21 03:20:00|916.7|911.7|916.4|911.4|916.8|911.8|916.1|911.1|53
1666322700000|2022-10-21 03:25:00|916.5|911.5|916.4|911.4|916.9|911.9|916.3|911.3|70
1666323000000|2022-10-21 03:30:00|916.3|911.3|915.4|910.4|916.4|911.4|915.2|910.2|55
1666323300000|2022-10-21 03:35:00|915.3|910.3|914.3|909.3|915.6|910.6|914|909|85
1666323600000|2022-10-21 03:40:00|914.2|909.2|911.7|906.7|914.3|909.3|911.7|906.7|78
1666323900000|2022-10-21 03:45:00|911.6|906.6|912.5|907.5|912.9|907.9|911.6|906.6|88
1666324200000|2022-10-21 03:50:00|912.4|907.4|912.5|907.5|912.8|907.8|912.1|907.1|78
1666324500000|2022-10-21 03:55:00|912.4|907.4|912.5|907.5|912.5|907.5|912|907|64
1666324800000|2022-10-21 04:00:00|912.3|907.3|912.3|907.3|912.5|907.5|911.9|906.9|67
1666325100000|2022-10-21 04:05:00|912.4|907.4|912.5|907.5|912.9|907.9|912.1|907.1|57
1666325400000|2022-10-21 04:10:00|912.6|907.6|912.2|907.2|912.8|907.8|912|907|46
1666325700000|2022-10-21 04:15:00|912.1|907.1|912|907|912.3|907.3|911.5|906.5|70
1666326000000|2022-10-21 04:20:00|912.5|907.5|913.3|908.3|913.5|908.5|912.5|907.5|57
1666326300000|2022-10-21 04:25:00|913.4|908.4|914.2|909.2|914.4|909.4|913.3|908.3|54
1666326600000|2022-10-21 04:30:00|914.1|909.1|913.6|908.6|914.5|909.5|913|908|54
1666326900000|2022-10-21 04:35:00|913.7|908.7|912.7|907.7|913.7|908.7|912.4|907.4|45
1666327200000|2022-10-21 04:40:00|912.8|907.8|913.4|908.4|913.5|908.5|912.6|907.6|60
1666327500000|2022-10-21 04:45:00|913.3|908.3|913.6|908.6|914|909|913.1|908.1|52
1666327800000|2022-10-21 04:50:00|913.3|908.3|914.2|909.2|914.4|909.4|913.3|908.3|32
1666328100000|2022-10-21 04:55:00|914.3|909.3|914.5|909.5|914.7|909.7|913.6|908.6|36
1666328400000|2022-10-21 05:00:00|914.4|909.4|913|908|914.5|909.5|912.8|907.8|81
1666328700000|2022-10-21 05:05:00|913.2|908.2|912.2|907.2|913.2|908.2|912.2|907.2|32
1666329000000|2022-10-21 05:10:00|912.3|907.3|912|907|912.4|907.4|911.6|906.6|76
1666329300000|2022-10-21 05:15:00|911.9|906.9|912.2|907.2|912.6|907.6|911.9|906.9|62
1666329600000|2022-10-21 05:20:00|912.3|907.3|912.6|907.6|913|908|912|907|58
1666329900000|2022-10-21 05:25:00|912.7|907.7|912.4|907.4|913.1|908.1|912.4|907.4|43
1666330200000|2022-10-21 05:30:00|912.5|907.5|913|908|913.1|908.1|912.2|907.2|85
1666330500000|2022-10-21 05:35:00|912.9|907.9|913.5|908.5|913.8|908.8|912.9|907.9|69
1666330800000|2022-10-21 05:40:00|913.4|908.4|912.9|907.9|913.7|908.7|912.6|907.6|86
1666331100000|2022-10-21 05:45:00|913|908|912.1|907.1|913.2|908.2|912.1|907.1|81
1666331400000|2022-10-21 05:50:00|912|907|912.7|907.7|912.8|907.8|912|907|55
1666331700000|2022-10-21 05:55:00|912.6|907.6|912.7|907.7|913|908|912.3|907.3|65
1666332000000|2022-10-21 06:00:00|912.6|907.6|912.8|907.8|913.1|908.1|911.6|906.6|124
1666332300000|2022-10-21 06:05:00|912.7|907.7|913|908|913.7|908.7|912.4|907.4|103
1666332600000|2022-10-21 06:10:00|913.1|908.1|913|908|913.5|908.5|912.6|907.6|101
1666332900000|2022-10-21 06:15:00|912.9|907.9|911.6|906.6|913|908|911.6|906.6|113
1666333200000|2022-10-21 06:20:00|911.7|906.7|911.3|906.3|912.6|907.6|911.2|906.2|68
1666333500000|2022-10-21 06:25:00|911.4|906.4|911.4|906.4|911.7|906.7|911.2|906.2|53
1666333800000|2022-10-21 06:30:00|911.3|906.3|912.3|907.3|913.4|908.4|911.3|906.3|135
1666334100000|2022-10-21 06:35:00|912.4|907.4|913.2|908.2|913.4|908.4|912.3|907.3|135
1666334400000|2022-10-21 06:40:00|913.1|908.1|915.8|910.8|915.9|910.9|912.9|907.9|86
1666334700000|2022-10-21 06:45:00|915.7|910.7|915.9|910.9|916.5|911.5|915.5|910.5|54
1666335000000|2022-10-21 06:50:00|915.8|910.8|914.7|909.7|915.8|910.8|914.7|909.7|16
1666335300000|2022-10-21 06:55:00|914.8|909.8|914.3|909.3|914.8|909.8|913.9|908.9|42
1666335600000|2022-10-21 07:00:00|914.2|909.2|912.8|907.8|914.2|909.2|912.7|907.7|95
1666335900000|2022-10-21 07:05:00|912.9|907.9|913.1|908.1|913.8|908.8|912.8|907.8|64
1666336200000|2022-10-21 07:10:00|913.3|908.3|912.9|907.9|914.5|909.5|912.9|907.9|78
1666336500000|2022-10-21 07:15:00|912.7|907.7|914.5|909.5|914.8|909.8|912.1|907.1|95
1666336800000|2022-10-21 07:20:00|914.4|909.4|919|914|919|914|914.4|909.4|109
1666337100000|2022-10-21 07:25:00|919.1|914.1|916.9|911.9|919.3|914.3|916.4|911.4|142
1666337400000|2022-10-21 07:30:00|916.8|911.8|917|912|917.4|912.4|916.4|911.4|102
1666337700000|2022-10-21 07:35:00|917.2|912.2|918.1|913.1|918.1|913.1|917.1|912.1|58
1666338000000|2022-10-21 07:40:00|918|913|916.5|911.5|918.1|913.1|916.3|911.3|86
1666338300000|2022-10-21 07:45:00|916.4|911.4|914.6|909.6|916.4|911.4|914.5|909.5|43
1666338600000|2022-10-21 07:50:00|914.5|909.5|914.3|909.3|915.5|910.5|914.2|909.2|69
1666338900000|2022-10-21 07:55:00|914.2|909.2|913.7|908.7|915|910|913.5|908.5|94
1666339200000|2022-10-21 08:00:00|913.6|908.6|913.8|908.8|914.4|909.4|913.2|908.2|77
1666339500000|2022-10-21 08:05:00|913.9|908.9|913.7|908.7|914|908.9|913.6|904.4|41
1666339800000|2022-10-21 08:10:00|913.8|908.8|913.8|908.8|914.3|909.3|913.7|908.7|40
1666340100000|2022-10-21 08:15:00|913.7|908.7|913.3|908.3|913.9|908.9|912.7|907.7|68
1666340400000|2022-10-21 08:20:00|913.2|908.2|911.8|906.8|913.3|908.3|911.7|906.7|46
1666340700000|2022-10-21 08:25:00|911.7|906.7|911.8|906.8|912.2|907.2|911.5|906.5|47
1666341000000|2022-10-21 08:30:00|911.7|906.7|911.8|906.8|911.9|906.9|910.9|905.9|67
1666341300000|2022-10-21 08:35:00|911.7|906.7|912.2|907.2|913.1|908.1|911.7|906.7|68
1666341600000|2022-10-21 08:40:00|912.3|907.3|911.6|906.6|912.4|907.4|910.9|905.9|172
1666341900000|2022-10-21 08:45:00|911.5|906.5|911.6|906.6|912|907|910.8|905.8|109
1666342200000|2022-10-21 08:50:00|911.7|906.7|910.7|905.7|911.7|906.7|910|905|144
1666342500000|2022-10-21 08:55:00|910.6|905.6|911|906|911.1|906.1|910.4|905.4|40
1666342800000|2022-10-21 09:00:00|911.1|906.1|913.9|908.9|914.3|909.3|911|906|98
1666343100000|2022-10-21 09:05:00|913.8|908.8|913.3|908.3|913.9|908.9|912|907|118
1666343400000|2022-10-21 09:10:00|913.2|908.2|914|909|914.4|909.4|913|908|93
1666343700000|2022-10-21 09:15:00|914.1|909.1|910.7|905.7|914.4|909.4|910.7|905.7|101
1666344000000|2022-10-21 09:20:00|910.5|905.5|908.5|903.5|911.1|906.1|908.1|903.1|57
1666344300000|2022-10-21 09:25:00|908.4|903.4|908.4|903.4|908.9|903.9|907.5|902.5|100
1666344600000|2022-10-21 09:30:00|908.2|903.2|906.4|901.4|908.4|903.4|906.1|901.1|84
1666344900000|2022-10-21 09:35:00|906.3|901.3|906.8|901.8|907.5|902.5|906|901|86
1666345200000|2022-10-21 09:40:00|906.5|901.5|906.7|901.7|906.8|901.8|906|901|60
1666345500000|2022-10-21 09:45:00|906.8|901.8|908.2|903.2|908.3|903.3|906.7|901.7|87
1666345800000|2022-10-21 09:50:00|908.3|903.3|910.4|905.4|910.5|905.5|908.2|903.2|102
1666346100000|2022-10-21 09:55:00|910.3|905.3|909.7|904.7|910.9|905.9|909.7|904.7|68
1666346400000|2022-10-21 10:00:00|909.6|904.6|911.2|906.2|911.3|906.3|909.3|904.3|55
1666346700000|2022-10-21 10:05:00|911.3|906.3|911.3|906.3|911.8|906.8|910.6|905.6|58
1666347000000|2022-10-21 10:10:00|911.4|906.4|910.9|905.9|911.4|906.4|910.7|905.7|68
1666347300000|2022-10-21 10:15:00|911|906|910.6|905.6|911.2|906.2|910.2|905.2|69
1666347600000|2022-10-21 10:20:00|910.7|905.7|910.3|905.3|911.1|906.1|909.8|904.8|65
1666347900000|2022-10-21 10:25:00|910.1|905.1|909.6|904.6|910.7|905.7|909.3|904.3|89
1666348200000|2022-10-21 10:30:00|909.5|904.5|910.1|905.1|910.8|905.8|909.5|904.5|57
1666348500000|2022-10-21 10:35:00|910.2|905.2|911.2|906.2|911.3|906.3|910.1|905.1|49
1666348800000|2022-10-21 10:40:00|910.9|905.9|910.7|905.7|911.3|906.3|910.5|905.5|46
1666349100000|2022-10-21 10:45:00|910.8|905.8|910.6|905.6|910.8|905.8|910.2|905.2|38
1666349400000|2022-10-21 10:50:00|910.5|905.5|912.6|907.6|912.7|907.7|910.5|905.5|71
1666349700000|2022-10-21 10:55:00|912.7|907.7|912.6|907.6|912.9|907.9|912.1|907.1|56
1666350000000|2022-10-21 11:00:00|912.7|907.7|913.4|908.4|913.4|908.4|912.3|907.3|51
1666350300000|2022-10-21 11:05:00|913.2|908.2|913.2|908.2|913.5|908.5|912.8|907.8|58
1666350600000|2022-10-21 11:10:00|913.1|908.1|911.7|906.7|913.1|908.1|911.7|906.7|82
1666350900000|2022-10-21 11:15:00|911.6|906.6|913.1|908.1|913.2|908.2|911.6|906.6|86
1666351200000|2022-10-21 11:20:00|913.2|908.2|914.3|909.3|915.3|910.3|912.7|907.7|88
1666351500000|2022-10-21 11:25:00|914.2|909.2|912.9|907.9|914.2|909.2|912.8|907.8|64
1666351800000|2022-10-21 11:30:00|913|908|912.5|907.5|913|908|911.9|906.9|50
1666352100000|2022-10-21 11:35:00|912.6|907.6|912.2|907.2|913|908|912|907|30
1666352400000|2022-10-21 11:40:00|912.1|907.1|910.5|905.5|912.5|907.5|910.2|905.2|34
1666352700000|2022-10-21 11:45:00|910.4|905.4|909.7|904.7|910.6|905.6|909.5|904.5|53
1666353000000|2022-10-21 11:50:00|909.8|904.8|908|903|909.8|904.8|907.7|902.7|35
1666353300000|2022-10-21 11:55:00|907.9|902.9|907.2|902.2|908|903|906.8|901.8|68
1666353600000|2022-10-21 12:00:00|907.1|902.1|904.9|899.9|908|903|904.4|899.4|233
1666353900000|2022-10-21 12:05:00|904.8|899.8|905.9|900.9|906.1|901.1|903.7|898.7|202
1666354200000|2022-10-21 12:10:00|905.5|900.5|903.7|898.7|905.7|900.7|903.6|898.6|153
1666354500000|2022-10-21 12:15:00|903.6|898.6|902.6|897.6|903.6|898.6|900.3|895.3|254
1666354800000|2022-10-21 12:20:00|901.9|896.9|898.3|893.3|902.4|897.4|897.2|892.2|315
1666355100000|2022-10-21 12:25:00|898.2|893.2|897.5|892.5|898.9|893.9|896.9|891.9|215
1666355400000|2022-10-21 12:30:00|897.2|892.2|898.1|893.1|899|894|896.6|891.6|250
1666355700000|2022-10-21 12:35:00|898|893|897.7|892.7|899.1|894.1|897|892|230
1666356000000|2022-10-21 12:40:00|897.6|892.6|902.3|897.3|902.8|897.8|897.6|892.6|283
1666356300000|2022-10-21 12:45:00|902.5|897.5|900.9|895.9|902.5|897.5|899.6|894.6|175
1666356600000|2022-10-21 12:50:00|900.7|895.7|900.9|895.9|901.4|896.4|898.6|893.6|302
1666356900000|2022-10-21 12:55:00|900.7|895.7|908.6|903.6|910.6|905.6|900.5|895.5|523
1666357200000|2022-10-21 13:00:00|908.7|903.7|908|903|911.7|906.7|906.3|901.3|770
1666357500000|2022-10-21 13:05:00|908.1|903.1|912.6|907.6|914|909|907.8|902.8|515
1666357800000|2022-10-21 13:10:00|912.7|907.7|909.8|904.8|914.2|909.2|908.8|903.8|466
1666358100000|2022-10-21 13:15:00|909.6|904.6|907.8|902.8|911.6|906.6|907.7|902.7|389
1666358400000|2022-10-21 13:20:00|907.5|902.5|909.5|904.5|910.5|905.5|907.5|902.5|353
1666358700000|2022-10-21 13:25:00|909.8|904.8|911.2|906.2|913.2|908.2|909.6|904.6|441
1666359000000|2022-10-21 13:30:00|911.1|906.1|910.6|905.6|912.6|907.6|907.4|902.4|698
1666359300000|2022-10-21 13:35:00|910.7|905.7|911.5|906.5|913.6|908.6|909.5|904.5|593
1666359600000|2022-10-21 13:40:00|911.2|906.2|910.6|905.6|911.6|906.6|907.7|902.7|516
1666359900000|2022-10-21 13:45:00|910.8|905.8|912.8|907.8|913.6|908.6|910.8|905.8|556
1666360200000|2022-10-21 13:50:00|912.9|907.9|914|909|914.6|909.6|911.1|906.1|492
1666360500000|2022-10-21 13:55:00|913.9|908.9|915.2|910.2|915.2|910.2|912.8|907.8|357
1666360800000|2022-10-21 14:00:00|914.8|909.8|915.3|910.3|916.3|911.3|913.9|908.9|429
1666361100000|2022-10-21 14:05:00|915.4|910.4|916.7|911.7|917.5|912.5|914.7|909.7|329
1666361400000|2022-10-21 14:10:00|916.6|911.6|915|910|917.6|912.6|914.4|909.4|397
1666361700000|2022-10-21 14:15:00|915.1|910.1|914.5|909.5|915.9|910.9|913.2|908.2|373
1666362000000|2022-10-21 14:20:00|914.7|909.7|912.6|907.6|915.7|910.7|912|907|307
1666362300000|2022-10-21 14:25:00|912.7|907.7|911.5|906.5|912.8|907.8|911.3|906.3|333
1666362600000|2022-10-21 14:30:00|911.4|906.4|911.3|906.3|913.5|908.5|911|906|376
1666362900000|2022-10-21 14:35:00|911.4|906.4|913.6|908.6|913.7|908.7|909.5|904.5|502
1666363200000|2022-10-21 14:40:00|913.5|908.5|914.6|909.6|915.4|910.4|913|908|535
1666363500000|2022-10-21 14:45:00|914.5|909.5|916.5|911.5|916.6|911.6|913.9|908.9|555
1666363800000|2022-10-21 14:50:00|916.4|911.4|917.4|912.4|918.7|913.7|915.6|910.6|492
1666364100000|2022-10-21 14:55:00|917.5|912.5|914.8|909.8|917.9|912.9|914.6|909.6|392
1666364400000|2022-10-21 15:00:00|914.6|909.6|913.2|908.2|915.5|910.5|913|908|505
1666364700000|2022-10-21 15:05:00|913.4|908.4|915.7|910.7|916.3|911.3|913.2|908.2|491
1666365000000|2022-10-21 15:10:00|915.6|910.6|917.7|912.7|918.2|913.2|915.3|910.3|630
1666365300000|2022-10-21 15:15:00|917.5|912.5|917.8|912.8|919|914|916.3|911.3|599
1666365600000|2022-10-21 15:20:00|917.7|912.7|919.1|914.1|920.5|915.5|917|912|413
1666365900000|2022-10-21 15:25:00|919.2|914.2|917.7|912.7|920.9|915.9|917.4|912.4|394
1666366200000|2022-10-21 15:30:00|917.6|912.6|916.4|911.4|920.1|915.1|916|911|331
1666366500000|2022-10-21 15:35:00|916.6|911.6|915.4|910.4|917.2|912.2|914.9|909.9|280
1666366800000|2022-10-21 15:40:00|915.3|910.3|918.7|913.7|919.7|914.7|915|910|375
1666367100000|2022-10-21 15:45:00|918.6|913.6|922.4|917.4|922.5|917.5|918|913|568
1666367400000|2022-10-21 15:50:00|922.3|917.3|922.6|917.6|923.4|918.4|921|916|472
1666367700000|2022-10-21 15:55:00|922.5|917.5|923.3|918.3|923.9|918.9|922.1|917.1|589
1666368000000|2022-10-21 16:00:00|923.6|918.6|925.4|920.4|926.5|921.5|923.5|918.5|420
1666368300000|2022-10-21 16:05:00|925.3|920.3|922.6|917.6|925.3|920.3|922.3|917.3|328
1666368600000|2022-10-21 16:10:00|922.8|917.8|925.5|920.5|925.5|920.5|922.3|917.3|260
1666368900000|2022-10-21 16:15:00|925.6|920.6|923.7|918.7|925.8|920.8|923.3|918.3|225
1666369200000|2022-10-21 16:20:00|923.6|918.6|925.1|920.1|925.3|920.3|922.7|917.7|177
1666369500000|2022-10-21 16:25:00|925.3|920.3|924.7|919.7|926.7|921.7|924|919|240
1666369800000|2022-10-21 16:30:00|924.8|919.8|929.8|924.8|929.9|924.9|924.6|919.6|271
1666370100000|2022-10-21 16:35:00|929.9|924.9|930.1|925.1|931.3|926.3|929.1|924.1|315
1666370400000|2022-10-21 16:40:00|930|925|932.3|927.3|933.3|928.3|929.9|924.9|315
1666370700000|2022-10-21 16:45:00|932.2|927.2|935.2|930.2|936.1|931.1|932.1|927.1|326
1666371000000|2022-10-21 16:50:00|935.3|930.3|935.7|930.7|936.2|931.2|934.5|929.5|166
1666371300000|2022-10-21 16:55:00|935.8|930.8|932.8|927.8|936.5|931.5|932.2|927.2|207
1666371600000|2022-10-21 17:00:00|932.7|927.7|936.9|931.9|937.3|932.3|932.6|927.6|253
1666371900000|2022-10-21 17:05:00|937|932|935.5|930.5|937|932|935.2|930.2|187
1666372200000|2022-10-21 17:10:00|935.6|930.6|936.2|931.2|936.4|931.4|935.3|930.3|131
1666372500000|2022-10-21 17:15:00|936.3|931.3|936.2|931.2|936.5|931.5|935.5|930.5|172
1666372800000|2022-10-21 17:20:00|936.1|931.1|936.1|931.1|936.4|931.4|935.3|930.3|124
1666373100000|2022-10-21 17:25:00|936.2|931.2|936.6|931.6|937|932|935.4|930.4|155
1666373400000|2022-10-21 17:30:00|936.7|931.7|936.5|931.5|937.5|932.5|936.1|931.1|150
1666373700000|2022-10-21 17:35:00|936.4|931.4|936.9|931.9|937.2|932.2|936.4|931.4|102
1666374000000|2022-10-21 17:40:00|936.8|931.8|936.9|931.9|938.1|933.1|936.8|931.8|105
1666374300000|2022-10-21 17:45:00|937.1|932.1|937.8|932.8|938.2|933.2|937|932|117
1666374600000|2022-10-21 17:50:00|937.9|932.9|937.8|932.8|939|934|937.6|932.6|117
1666374900000|2022-10-21 17:55:00|937.9|932.9|937.4|932.4|938|933|936.8|931.8|80
1666375200000|2022-10-21 18:00:00|937.5|932.5|937.7|932.7|938.1|933.1|937.2|932.2|71
1666375500000|2022-10-21 18:05:00|937.8|932.8|939.2|934.2|939.2|934.2|937.6|932.6|56
1666375800000|2022-10-21 18:10:00|939.3|934.3|938.2|933.2|939.3|934.3|938.2|933.2|60
1666562400000|2022-10-23 22:00:00|942.5|937.5|944.7|939.7|947.8|942.8|941.8|936.8|359
1666562700000|2022-10-23 22:05:00|944.5|939.5|944.9|939.9|948.1|943.1|944.2|939.2|202
1666563000000|2022-10-23 22:10:00|945.1|940.1|943.2|938.2|945.7|940.7|942.7|937.7|146
1666563300000|2022-10-23 22:15:00|943.1|938.1|942.7|937.7|943.5|938.5|942.1|937.1|103
1666563600000|2022-10-23 22:20:00|942.6|937.6|942.4|937.4|943.7|938.7|941.9|936.9|111
1666563900000|2022-10-23 22:25:00|942.5|937.5|942.1|937.1|943.8|938.8|942.1|937.1|70
1666564200000|2022-10-23 22:30:00|942.2|937.2|945.2|940.2|945.3|940.3|942.1|937.1|145
1666564500000|2022-10-23 22:35:00|945|940|944.3|939.3|945.4|940.4|944.2|939.2|135
1666564800000|2022-10-23 22:40:00|944.5|939.5|946.8|941.8|947.4|942.4|944.5|939.5|175
1666565100000|2022-10-23 22:45:00|946.9|941.9|945.1|940.1|946.9|941.9|945.1|940.1|175
1666565400000|2022-10-23 22:50:00|945|940|944.2|939.2|945.3|940.3|944|939|119
1666565700000|2022-10-23 22:55:00|944.3|939.3|944.1|939.1|944.9|939.9|943.4|938.4|114
1666566000000|2022-10-23 23:00:00|944|939|943.9|938.9|945.2|940.2|943.9|938.9|71
1666566300000|2022-10-23 23:05:00|944.3|939.3|944.3|939.3|944.8|939.8|943.8|938.8|51
1666566600000|2022-10-23 23:10:00|944.2|939.2|943.4|938.4|944.6|939.6|943.4|938.4|87
1666566900000|2022-10-23 23:15:00|943.5|938.5|943.6|938.6|943.9|938.9|943.1|938.1|49
1666567200000|2022-10-23 23:20:00|943.5|938.5|941.9|936.9|943.6|938.6|941.6|936.6|77
1666567500000|2022-10-23 23:25:00|941.8|936.8|941.3|936.3|941.9|936.9|941.2|936.2|91
1666567800000|2022-10-23 23:30:00|941.4|936.4|941.4|936.4|942.3|937.3|940.3|935.3|104
1666568100000|2022-10-23 23:35:00|941.5|936.5|946.5|941.5|947|942|941.4|933.2|444
1666568400000|2022-10-23 23:40:00|946.6|941.6|951.9|946.6|952.1|946.8|945.7|940.7|568
1666568700000|2022-10-23 23:45:00|951.8|946.5|945.8|940.5|952.5|947.2|945.7|940.4|508
1666569000000|2022-10-23 23:50:00|945.6|940.3|941.9|936.6|947.2|941.9|940.4|935.1|493
1666569300000|2022-10-23 23:55:00|942.3|937|942|936.7|943.5|938.2|938.4|933.1|341
1666569600000|2022-10-24 00:00:00|941.9|936.6|940.8|935.5|941.9|936.6|937.3|932|345
1666569900000|2022-10-24 00:05:00|940.9|935.6|942.8|937.8|943.4|938.1|940.5|935.2|363
1666570200000|2022-10-24 00:10:00|942.9|937.9|942.3|937.3|943.3|938.3|941.9|936.9|218
1666570500000|2022-10-24 00:15:00|942.1|937.1|942.9|937.9|943.2|938.2|941.5|936.5|215
1666570800000|2022-10-24 00:20:00|942.8|937.8|942.3|937.3|943|938|942|937|108
1666571100000|2022-10-24 00:25:00|942.2|937.2|943.5|938.5|943.6|938.6|941.8|936.8|78
1666571400000|2022-10-24 00:30:00|943.4|938.4|942.4|937.4|943.6|938.6|941.4|936.4|114
1666571700000|2022-10-24 00:35:00|942.5|937.5|943.9|938.9|945.1|940.1|941.6|936.6|146
1666572000000|2022-10-24 00:40:00|943.7|938.7|944.3|939.3|944.4|939.4|942.7|937.7|72
1666572300000|2022-10-24 00:45:00|944.2|939.2|944.2|939.2|945.1|940.1|943.6|938.6|75
1666572600000|2022-10-24 00:50:00|944.1|939.1|944.1|939.1|944.6|939.6|943.3|938.3|112
1666572900000|2022-10-24 00:55:00|944.3|939.3|945.6|940.6|946.2|941.2|944|939|125
1666573200000|2022-10-24 01:00:00|945.7|940.7|946.1|941.1|946.1|941.1|942.1|937.1|157
1666573500000|2022-10-24 01:05:00|946|941|946.6|941.6|946.9|941.9|944.9|939.9|115
1666573800000|2022-10-24 01:10:00|946.7|941.7|945.1|940.1|946.7|941.7|944.2|939.2|83
1666574100000|2022-10-24 01:15:00|945.2|940.2|941.3|936.3|945.2|940.2|941|936|147
1666574400000|2022-10-24 01:20:00|941.2|936.2|944|939|944.5|939.5|940.6|935.6|128
1666574700000|2022-10-24 01:25:00|943.5|938.5|945.1|940.1|945.3|940.3|943.4|938.4|191
1666575000000|2022-10-24 01:30:00|945.2|940.2|945.7|940.7|946.7|941.7|944.2|939.2|179
1666575300000|2022-10-24 01:35:00|945.9|940.9|946.3|941.3|947.2|942.2|945.5|940.5|107
1666575600000|2022-10-24 01:40:00|946.4|941.4|944.5|939.5|946.8|941.8|944.4|939.4|84
1666575900000|2022-10-24 01:45:00|944.7|939.7|942.7|937.7|945|940|942.6|937.6|45
1666576200000|2022-10-24 01:50:00|942.6|937.6|942.7|937.7|943.7|938.7|942.5|937.5|47
1666576500000|2022-10-24 01:55:00|942.8|937.8|942.3|937.3|943.4|938.4|941.9|936.9|83
1666576800000|2022-10-24 02:00:00|942.2|937.2|940.8|935.8|942.6|937.6|940.8|935.8|105
1666577100000|2022-10-24 02:05:00|940.7|935.7|940.5|935.5|941.3|936.3|940.3|935.3|97
1666577400000|2022-10-24 02:10:00|940.6|935.6|939.7|934.7|940.7|935.7|939.7|934.7|59
1666577700000|2022-10-24 02:15:00|939.8|934.8|941|936|941|936|939.5|934.5|60
1666578000000|2022-10-24 02:20:00|940.8|935.8|939.1|934.1|940.8|935.8|939.1|934.1|51
1666578300000|2022-10-24 02:25:00|939|934|940.2|935.2|940.2|935.2|938.7|933.7|46
1666578600000|2022-10-24 02:30:00|940.3|935.3|940.8|935.8|941.3|936.3|940|935|56
1666578900000|2022-10-24 02:35:00|940.7|935.7|940.8|935.8|941.8|936.8|940.4|935.4|22
1666579200000|2022-10-24 02:40:00|940.6|935.6|939.8|934.8|940.6|935.6|939.1|934.1|78
1666579500000|2022-10-24 02:45:00|939.7|934.7|940.3|935.3|940.7|935.7|939.7|934.7|77
1666579800000|2022-10-24 02:50:00|940.4|935.4|940.3|935.3|941.1|936.1|940.2|935.2|72
1666580100000|2022-10-24 02:55:00|940.4|935.4|939|934|940.7|935.7|938.8|933.8|51
1666580400000|2022-10-24 03:00:00|939.1|934.1|939.1|934.1|940.2|935.2|938.9|933.9|55
1666580700000|2022-10-24 03:05:00|939.2|934.2|938.2|933.2|939.3|934.3|937.9|932.9|86
1666581000000|2022-10-24 03:10:00|938.3|933.3|935.9|930.9|938.4|933.4|935.6|930.6|98
1666581300000|2022-10-24 03:15:00|935.8|930.8|936.2|931.2|936.9|931.9|935.8|930.8|117
1666581600000|2022-10-24 03:20:00|936.3|931.3|935.9|930.9|936.4|931.4|935.7|930.7|60
1666581900000|2022-10-24 03:25:00|936|931|938.1|933.1|938.1|933.1|935.9|930.9|105
1666582200000|2022-10-24 03:30:00|938|933|938.6|933.6|938.6|933.6|937.7|932.7|61
1666582500000|2022-10-24 03:35:00|938.8|933.8|938.7|933.7|938.9|933.9|938.1|933.1|59
1666582800000|2022-10-24 03:40:00|938.9|933.9|938|933|938.9|933.9|937.3|932.3|50
1666583100000|2022-10-24 03:45:00|937.9|932.9|936.8|931.8|938.3|933.3|935.7|930.7|61
1666583400000|2022-10-24 03:50:00|936.7|931.7|937.1|932.1|937.4|932.4|936.2|931.2|49
1666583700000|2022-10-24 03:55:00|937|932|935.8|930.8|937.1|932.1|935.8|930.8|61
1666584000000|2022-10-24 04:00:00|935.7|930.7|935.8|930.8|936.4|931.4|935.7|930.7|41
1666584300000|2022-10-24 04:05:00|935.7|930.7|935.9|930.9|936.6|931.6|935.5|930.5|66
1666584600000|2022-10-24 04:10:00|936|931|937.3|932.3|937.3|932.3|936|931|43
1666584900000|2022-10-24 04:15:00|937.2|932.2|937.7|932.7|938.1|933.1|936.7|931.7|75
1666585200000|2022-10-24 04:20:00|938|933|939.8|934.8|939.9|934.9|938|933|41
1666585500000|2022-10-24 04:25:00|939.7|934.7|939.7|934.7|940.2|935.2|939.5|934.5|37
1666585800000|2022-10-24 04:30:00|939.8|934.8|940.5|935.5|941.2|936.2|939.7|934.7|100
1666586100000|2022-10-24 04:35:00|940.4|935.4|941|936|941.8|936.8|940.2|935.2|64
1666586400000|2022-10-24 04:40:00|941.2|936.2|943.4|938.4|943.8|938.8|941|936|44
1666586700000|2022-10-24 04:45:00|943.6|938.6|943.8|938.8|944.3|939.3|943.5|938.5|81
1666587000000|2022-10-24 04:50:00|943.9|938.9|943.9|938.9|944.4|939.4|943.6|938.6|70
1666587300000|2022-10-24 04:55:00|944|939|943.3|938.3|944.3|939.3|943.3|938.3|44
1666587600000|2022-10-24 05:00:00|943.4|938.4|944.9|939.9|945.4|940.4|943.1|938.1|75
1666587900000|2022-10-24 05:05:00|945|940|944.6|939.6|945.5|940.5|944.5|939.5|55
1666588200000|2022-10-24 05:10:00|944.7|939.7|943.7|938.7|944.7|939.7|942.9|937.9|85
1666588500000|2022-10-24 05:15:00|943.9|938.9|943.3|938.3|944.1|939.1|942.8|937.8|115
1666588800000|2022-10-24 05:20:00|943.6|938.6|943.8|938.8|943.8|938.8|942.7|937.7|107
1666589100000|2022-10-24 05:25:00|943.9|938.9|943.4|938.4|944.1|939.1|943.1|938.1|86
1666589400000|2022-10-24 05:30:00|943.3|938.3|943.8|938.8|944|939|942.9|937.9|123
1666589700000|2022-10-24 05:35:00|943.9|938.9|942.9|937.9|944.1|939.1|942.1|937.1|110
1666590000000|2022-10-24 05:40:00|943.2|938.2|942.6|937.6|943.4|938.4|942.2|937.2|80
1666590300000|2022-10-24 05:45:00|942.7|937.7|943.7|938.7|943.8|938.8|942.6|937.6|89
1666590600000|2022-10-24 05:50:00|943.6|938.6|941.5|936.5|943.7|938.7|941.2|936.2|122
1666590900000|2022-10-24 05:55:00|941.4|936.4|942.4|937.4|942.6|937.6|941.4|936.4|151
1666591200000|2022-10-24 06:00:00|942.3|937.3|944.4|939.4|944.4|939.4|941.8|936.8|229
1666591500000|2022-10-24 06:05:00|944.3|939.3|945.2|940.2|945.6|940.6|944.1|939.1|155
1666591800000|2022-10-24 06:10:00|945.1|940.1|943.6|938.6|945.4|940.4|943.5|938.5|189
1666592100000|2022-10-24 06:15:00|943.4|938.4|945.1|940.1|946.4|941.4|943.1|938.1|201
1666592400000|2022-10-24 06:20:00|945.2|940.2|944.6|939.6|945.8|940.8|944.5|939.5|158
1666592700000|2022-10-24 06:25:00|944.7|939.7|944.7|939.7|945.2|940.2|944|939|171
1666593000000|2022-10-24 06:30:00|944.6|939.6|943.7|938.7|945.6|940.6|943.1|938.1|198
1666593300000|2022-10-24 06:35:00|943.6|938.6|944.4|939.4|944.6|939.6|943.3|938.3|193
1666593600000|2022-10-24 06:40:00|944.3|939.3|945.6|940.6|945.7|940.7|943.7|938.7|180
1666593900000|2022-10-24 06:45:00|945.5|940.5|944.9|939.9|946|941|944.6|939.6|111
1666594200000|2022-10-24 06:50:00|944.8|939.8|942.2|937.2|945|940|942.2|937.2|70
1666594500000|2022-10-24 06:55:00|941.8|936.8|942|937|942.2|937.2|941.5|936.5|41
1666594800000|2022-10-24 07:00:00|941.9|936.9|941.7|936.7|945.2|940.2|941.7|936.7|109
1666595100000|2022-10-24 07:05:00|941.8|936.8|940.8|935.8|944.1|939.1|940.8|935.8|85
1666595400000|2022-10-24 07:10:00|940.7|935.7|938.1|933.1|940.7|935.7|937|932|166
1666595700000|2022-10-24 07:15:00|937.9|932.9|936.9|931.9|938.7|933.7|936.1|931.1|163
1666596000000|2022-10-24 07:20:00|937|932|936.6|931.6|939|934|936.3|931.3|121
1666596300000|2022-10-24 07:25:00|936.4|931.4|936.6|931.6|938|933|936.3|931.3|88
1666596600000|2022-10-24 07:30:00|936.5|931.5|939.6|934.6|939.9|934.9|936.4|931.4|207
1666596900000|2022-10-24 07:35:00|939.8|934.8|937.1|932.1|940.5|935.5|935.9|930.9|193
1666597200000|2022-10-24 07:40:00|937|932|937|932|937.3|932.3|935.9|930.9|108
1666597500000|2022-10-24 07:45:00|937.1|932.1|939.1|934.1|939.2|934.2|935.9|930.9|151
1666597800000|2022-10-24 07:50:00|938.9|933.9|938.3|933.3|940.2|935.2|938.2|933.2|112
1666598100000|2022-10-24 07:55:00|938.1|933.1|936.6|931.6|938.4|933.4|936.4|931.4|161
1666598400000|2022-10-24 08:00:00|936.8|931.8|936.7|931.7|938.5|933.5|936|931|255
1666598700000|2022-10-24 08:05:00|936.6|931.6|936.6|931.6|936.8|931.8|935.8|930.8|177
1666599000000|2022-10-24 08:10:00|936.3|931.3|936.4|931.4|937.2|932.2|935.2|930.2|118
1666599300000|2022-10-24 08:15:00|936.5|931.5|936|931|937.8|932.8|935.3|930.3|144
1666599600000|2022-10-24 08:20:00|935.9|930.9|934.9|929.9|936.7|931.7|934.6|929.6|144
1666599900000|2022-10-24 08:25:00|935|930|936.4|931.4|936.8|931.8|934.6|929.6|115
1666600200000|2022-10-24 08:30:00|936.3|931.3|936.3|931.3|936.9|931.9|935.2|930.2|143
1666600500000|2022-10-24 08:35:00|936.4|931.4|935.7|930.7|937.4|932.4|935.4|930.4|132
1666600800000|2022-10-24 08:40:00|935.6|930.6|937.1|932.1|937.1|932.1|934.7|929.7|264
1666601100000|2022-10-24 08:45:00|937.2|932.2|931.6|926.6|938|933|931.5|926.5|204
1666601400000|2022-10-24 08:50:00|931.7|926.7|931.9|926.9|932.1|927.1|929.2|924.2|205
1666601700000|2022-10-24 08:55:00|932.3|927.3|933.1|928.1|934|929|932|927|167
1666602000000|2022-10-24 09:00:00|933.2|928.2|932.9|927.9|933.2|928.2|931.5|926.5|99
1666602300000|2022-10-24 09:05:00|933.1|928.1|934.3|929.3|934.7|929.7|932.9|927.9|91
1666602600000|2022-10-24 09:10:00|934.4|929.4|935.3|930.3|936|931|933.6|928.6|79
1666602900000|2022-10-24 09:15:00|935.2|930.2|932.7|927.7|935.5|930.5|932.4|927.4|76
1666603200000|2022-10-24 09:20:00|932.6|927.6|933.1|928.1|933.6|928.6|932.5|927.5|77
1666603500000|2022-10-24 09:25:00|933.2|928.2|932.1|927.1|933.5|928.5|932|927|107
1666603800000|2022-10-24 09:30:00|932.2|927.2|934.4|929.4|934.7|929.7|932|927|92
1666604100000|2022-10-24 09:35:00|934.1|929.1|935.6|930.6|935.6|930.6|933.9|928.9|55
1666604400000|2022-10-24 09:40:00|935.5|930.5|935.6|930.6|935.9|930.9|934.9|929.9|54
1666604700000|2022-10-24 09:45:00|935.7|930.7|935.9|930.9|936.2|931.2|935.2|930.2|54
1666605000000|2022-10-24 09:50:00|935.8|930.8|937.4|932.4|937.5|932.5|935.8|930.8|65
1666605300000|2022-10-24 09:55:00|937.5|932.5|937.8|932.8|938.6|933.6|937.2|932.2|44
1666605600000|2022-10-24 10:00:00|937.7|932.7|939.4|934.4|939.8|934.8|937.7|932.7|72
1666605900000|2022-10-24 10:05:00|939.2|934.2|938.4|933.4|939.3|934.3|938.2|933.2|53
1666606200000|2022-10-24 10:10:00|938.3|933.3|937.7|932.7|939.6|934.6|937.2|932.2|72
1666606500000|2022-10-24 10:15:00|937.6|932.6|939.4|934.4|939.4|934.4|937.5|932.5|79
1666606800000|2022-10-24 10:20:00|939.6|934.6|938.5|933.5|939.6|934.6|938.1|933.1|89
1666607100000|2022-10-24 10:25:00|938.6|933.6|938.1|933.1|939.2|934.2|938.1|933.1|72
1666607400000|2022-10-24 10:30:00|938.3|933.3|937.8|932.8|939.1|934.1|937.8|932.8|64
1666607700000|2022-10-24 10:35:00|937.9|932.9|937.9|932.9|938.5|933.5|937.3|932.3|85
1666608000000|2022-10-24 10:40:00|938|933|936.3|931.3|938|933|936.3|931.3|76
1666608300000|2022-10-24 10:45:00|936.2|931.2|936|931|936.2|931.2|934.8|929.8|59
1666608600000|2022-10-24 10:50:00|935.9|930.9|937.4|932.4|937.4|932.4|935.9|930.9|48
1666608900000|2022-10-24 10:55:00|937.2|932.2|936.9|931.9|937.7|932.7|936.2|931.2|142
1666609200000|2022-10-24 11:00:00|936.8|931.8|938.1|933.1|938.5|933.5|936.6|931.6|56
1666609500000|2022-10-24 11:05:00|938|933|936.2|931.2|938.2|933.2|936.1|931.1|68
1666609800000|2022-10-24 11:10:00|936.3|931.3|936.4|931.4|937|932|935.7|930.7|55
1666610100000|2022-10-24 11:15:00|936.2|931.2|936.5|931.5|937.1|932.1|936.1|931.1|72
1666610400000|2022-10-24 11:20:00|936.6|931.6|937.9|932.9|938.3|933.3|936|931|117
1666610700000|2022-10-24 11:25:00|937.8|932.8|939.1|934.1|939.4|934.4|937.5|932.5|97
1666611000000|2022-10-24 11:30:00|939|934|938.9|933.9|939.5|934.5|938.7|933.7|125
1666611300000|2022-10-24 11:35:00|938.8|933.8|938|933|938.9|933.9|937.3|932.3|117
1666611600000|2022-10-24 11:40:00|937.9|932.9|939.3|934.3|939.9|934.9|937.9|932.9|80
1666611900000|2022-10-24 11:45:00|939.4|934.4|940.2|935.2|942.1|937.1|938.9|933.9|179
1666612200000|2022-10-24 11:50:00|940.3|935.3|940.5|935.5|940.5|935.5|939|934|136
1666612500000|2022-10-24 11:55:00|940.4|935.4|940.5|935.5|942.3|937.3|940.3|935.3|112
1666612800000|2022-10-24 12:00:00|940.4|935.4|936.8|931.8|940.5|935.5|935.7|930.7|242
1666613100000|2022-10-24 12:05:00|936.9|931.9|934.4|929.4|936.9|931.9|933.6|928.6|250
1666613400000|2022-10-24 12:10:00|934.3|929.3|934.6|929.6|936.3|931.3|932.6|927.6|217
1666613700000|2022-10-24 12:15:00|934|929|931.5|926.5|934.2|929.2|930.3|925.3|196
1666614000000|2022-10-24 12:20:00|932.7|927.7|932.5|927.5|935.1|930.1|931.6|926.6|332
1666614300000|2022-10-24 12:25:00|932.6|927.6|932.5|927.5|932.8|927.8|930.4|925.4|204
1666614600000|2022-10-24 12:30:00|932.6|927.6|929.9|924.9|932.8|927.8|928.7|923.7|225
1666614900000|2022-10-24 12:35:00|929.8|924.8|930.2|925.2|930.8|925.8|927|922|220
1666615200000|2022-10-24 12:40:00|930|925|932.2|927.2|932.2|927.2|929.9|924.9|122
1666615500000|2022-10-24 12:45:00|932|927|931.6|926.6|932.9|927.9|931.4|926.4|117
1666615800000|2022-10-24 12:50:00|931.5|926.5|933.8|928.8|934.2|929.2|930.9|925.9|227
1666616100000|2022-10-24 12:55:00|933.7|928.7|933.4|928.4|934.3|929.3|932.4|927.4|235
1666616400000|2022-10-24 13:00:00|933.5|928.5|934.1|929.1|934.5|929.5|930.1|925.1|298
1666616700000|2022-10-24 13:05:00|934.2|929.2|934.1|929.1|934.6|929.6|933.2|928.2|154
1666617000000|2022-10-24 13:10:00|934|929|935.3|930.3|935.5|930.5|933.7|928.7|120
1666617300000|2022-10-24 13:15:00|935.4|930.4|934.4|929.4|935.8|930.8|933.7|928.7|152
1666617600000|2022-10-24 13:20:00|934.6|929.6|934.1|929.1|935.4|930.4|933.1|928.1|175
1666617900000|2022-10-24 13:25:00|934|929|934.9|929.9|935|930|932.5|927.5|144
1666618200000|2022-10-24 13:30:00|935|930|932.4|927.4|935.1|930.1|932.3|927.3|197
1666618500000|2022-10-24 13:35:00|932.3|927.3|933.2|928.2|934.8|929.8|932.1|927.1|181
1666618800000|2022-10-24 13:40:00|933.3|928.3|930|925|933.3|928.3|928.7|923.7|365
1666619100000|2022-10-24 13:45:00|932.6|927.6|932.1|927.1|937.5|932.5|932|927|605
1666619400000|2022-10-24 13:50:00|932.2|927.2|935.1|930.1|935.2|930.2|931.6|926.6|521
1666619700000|2022-10-24 13:55:00|935|930|936.1|931.1|936.6|932.7|934.1|929.1|592
1666620000000|2022-10-24 14:00:00|936|931|931.8|926.8|936.4|931.4|931.8|926.8|533
1666620300000|2022-10-24 14:05:00|931.9|926.9|930.7|925.7|933.4|928.4|929.9|924.9|471
1666620600000|2022-10-24 14:10:00|930.5|925.5|931.1|926.1|931.4|926.4|929.2|924.2|318
1666620900000|2022-10-24 14:15:00|931|926|928.6|923.6|931.1|926.1|926.7|921.7|419
1666621200000|2022-10-24 14:20:00|928.4|923.4|926.3|921.3|928.7|923.7|925.5|920.5|261
1666621500000|2022-10-24 14:25:00|926.4|921.4|929.7|924.7|929.8|924.8|926.2|921.2|252
1666621800000|2022-10-24 14:30:00|929.6|924.6|929.6|924.6|930.3|925.3|928.5|923.5|265
1666622100000|2022-10-24 14:35:00|929.7|924.7|931.1|926.1|932.1|927.1|929.5|924.5|409
1666622400000|2022-10-24 14:40:00|931|926|929.7|924.7|932|927|928.7|923.7|338
1666622700000|2022-10-24 14:45:00|929.4|924.4|929.2|924.2|930.5|925.5|928.5|923.5|297
1666623000000|2022-10-24 14:50:00|929.3|924.3|930.5|925.5|931.9|926.9|929|924|356
1666623300000|2022-10-24 14:55:00|930.4|925.4|930.4|925.4|930.9|925.9|929.1|924.1|243
1666623600000|2022-10-24 15:00:00|930.3|925.3|928|923|930.3|925.3|927.9|922.9|182
1666623900000|2022-10-24 15:05:00|928.1|923.1|928.9|923.9|929.3|924.3|927.9|922.9|206
1666624200000|2022-10-24 15:10:00|928.8|923.8|929|924|929.3|924.3|928.1|923.1|190
1666624500000|2022-10-24 15:15:00|929.2|924.2|928.3|923.3|931.1|926.1|927.7|922.7|200
1666624800000|2022-10-24 15:20:00|928.5|923.5|929.7|924.7|929.9|924.9|928.4|923.4|157
1666625100000|2022-10-24 15:25:00|929.6|924.6|929.5|924.5|929.9|924.9|928.4|923.4|148
1666625400000|2022-10-24 15:30:00|929.6|924.6|927.4|922.4|929.6|924.6|927.4|922.4|88
1666625700000|2022-10-24 15:35:00|927.5|922.5|928.2|923.2|929|924|927|922|114
1666626000000|2022-10-24 15:40:00|928.1|923.1|927.5|922.5|928.9|923.9|927.4|922.4|91
1666626300000|2022-10-24 15:45:00|927.4|922.4|928.3|923.3|928.3|923.3|925.9|920.9|96
1666626600000|2022-10-24 15:50:00|928.5|923.5|929.5|924.5|930.5|925.5|928.5|923.5|57
1666626900000|2022-10-24 15:55:00|929.3|924.3|929|924|929.5|924.5|928.9|923.9|75
1666627200000|2022-10-24 16:00:00|928.6|923.6|928.2|923.2|929.8|924.8|927.8|922.8|83
1666627500000|2022-10-24 16:05:00|928.3|923.3|929.4|924.4|929.9|924.9|927.6|922.6|57
1666627800000|2022-10-24 16:10:00|929.1|924.1|930|925|930.5|925.5|929.1|924.1|79
1666628100000|2022-10-24 16:15:00|930.2|925.2|930.9|925.9|930.9|925.9|929|924|111
1666628400000|2022-10-24 16:20:00|930.8|925.8|930.9|925.9|930.9|925.9|929.1|924.1|60
1666628700000|2022-10-24 16:25:00|930.8|925.8|930.6|925.6|931.8|926.8|930.4|925.4|58
1666629000000|2022-10-24 16:30:00|930.8|925.8|931.4|926.4|931.5|926.5|930.5|925.5|59
1666629300000|2022-10-24 16:35:00|931.3|926.3|932.2|927.2|932.4|927.4|930.9|925.9|73
1666629600000|2022-10-24 16:40:00|931.5|926.5|930.4|925.4|931.5|926.5|928.9|923.9|112
1666629900000|2022-10-24 16:45:00|930.3|925.3|930.8|925.8|931.3|926.3|930.3|925.3|84
1666630200000|2022-10-24 16:50:00|930.9|925.9|931.1|926.1|931.2|926.2|930.4|925.4|93
1666630500000|2022-10-24 16:55:00|931|926|929|924|931.2|926.2|928.9|923.9|73
1666630800000|2022-10-24 17:00:00|929.1|924.1|929.2|924.2|929.6|924.6|928|923|154
1666631100000|2022-10-24 17:05:00|929|924|928.2|923.2|929|924|928|923|81
1666631400000|2022-10-24 17:10:00|928.3|923.3|926.6|921.6|928.3|923.3|926.6|921.6|92
1666631700000|2022-10-24 17:15:00|926.7|921.7|925.5|920.5|926.7|921.7|925.5|920.5|82
1666632000000|2022-10-24 17:20:00|925.6|920.6|926|921|926|921|924.8|919.8|52
1666632300000|2022-10-24 17:25:00|925.8|920.8|926|921|926.5|921.5|925.8|920.8|46
1666632600000|2022-10-24 17:30:00|925.9|920.9|925.7|920.7|926.1|921.1|925.5|920.5|50
1666632900000|2022-10-24 17:35:00|925.8|920.8|926.5|921.5|926.5|921.5|925.5|920.5|35
1666633200000|2022-10-24 17:40:00|926.4|921.4|927|922|927.2|922.2|926.4|921.4|45
1666633500000|2022-10-24 17:45:00|927.1|922.1|927.7|922.7|927.8|922.8|926.5|921.5|63
1666633800000|2022-10-24 17:50:00|927.5|922.5|928.4|923.4|928.6|923.6|927.3|922.3|76
1666634100000|2022-10-24 17:55:00|928.3|923.3|929|924|929.2|924.2|928.3|923.3|83
1666634400000|2022-10-24 18:00:00|929.1|924.1|929.8|924.8|930|925|928.8|923.8|60
1666634700000|2022-10-24 18:05:00|929.7|924.7|929.6|924.6|929.8|924.8|929.2|924.2|76
1666635000000|2022-10-24 18:10:00|929.5|924.5|928.7|923.7|929.5|924.5|928.5|923.5|66
1666635300000|2022-10-24 18:15:00|928.8|923.8|928.5|923.5|928.8|923.8|928.3|923.3|44
1666635600000|2022-10-24 18:20:00|928.6|923.6|928.6|923.6|928.8|923.8|928.2|923.2|46
1666635900000|2022-10-24 18:25:00|928.5|923.5|928.3|923.3|928.8|923.8|928.3|923.3|68
1666636200000|2022-10-24 18:30:00|928.4|923.4|928.7|923.7|928.8|923.8|928.3|923.3|39
1666636500000|2022-10-24 18:35:00|928.6|923.6|929|924|929.2|924.2|928.1|923.1|57
1666636800000|2022-10-24 18:40:00|929.1|924.1|929.4|924.4|929.8|924.8|928.3|923.3|77
1666637100000|2022-10-24 18:45:00|929.5|924.5|931.8|926.8|932|927.1|928.9|924.2|79
1666637400000|2022-10-24 18:50:00|931.9|926.9|931.9|926.9|932.2|927.2|931.1|926.1|112
1666637700000|2022-10-24 18:55:00|932|927|931.9|926.9|932|927|931.3|926.3|95
1666638000000|2022-10-24 19:00:00|932|927|933|928|933.1|928.1|931.8|926.8|113
1666638300000|2022-10-24 19:05:00|932.8|927.8|932.9|927.9|933|928|932.1|927.1|99
1666638600000|2022-10-24 19:10:00|933|928|933.8|928.8|934|929|932.9|927.9|82
1666638900000|2022-10-24 19:15:00|933.7|928.7|933.7|928.7|934.1|929.1|933.5|928.5|72
1666639200000|2022-10-24 19:20:00|933.6|928.6|933.5|928.5|933.7|928.7|933|928|73
1666639500000|2022-10-24 19:25:00|933.4|928.4|933.2|928.2|933.5|928.5|932.9|927.9|61
1666639800000|2022-10-24 19:30:00|933.1|928.1|933.2|928.2|933.7|928.7|933.1|928.1|52
1666640100000|2022-10-24 19:35:00|933.1|928.1|932.6|927.6|933.3|928.3|932.1|927.1|68
1666640400000|2022-10-24 19:40:00|932.5|927.5|931.9|926.9|932.7|927.7|931.7|926.7|71
1666640700000|2022-10-24 19:45:00|931.8|926.8|932.3|927.3|932.6|927.6|931.8|926.8|52
1666641000000|2022-10-24 19:50:00|932.4|927.4|932.2|927.2|932.5|927.5|932.1|927.1|71
1666641300000|2022-10-24 19:55:00|932.1|927.1|932.8|927.8|932.9|927.9|932|927|83
1666641600000|2022-10-24 20:00:00|932.7|927.7|932.8|927.8|933|928|932.6|927.6|54
1666641900000|2022-10-24 20:05:00|932.7|927.7|932.7|927.7|933|928|932.3|927.3|19
1666642200000|2022-10-24 20:10:00|932.8|927.8|932.6|927.6|932.8|927.8|932.5|927.5|9
1666642500000|2022-10-24 20:15:00|932.7|927.7|932.7|927.7|932.7|927.7|932.4|927.4|10
1666642800000|2022-10-24 20:20:00|932.6|927.6|932.6|927.6|932.7|927.7|932.6|927.6|7
1666643100000|2022-10-24 20:25:00|932.5|927.5|932.4|927.4|932.5|927.5|932.3|927.3|30
1666643400000|2022-10-24 20:30:00|932.5|927.5|932.4|927.4|932.6|927.6|932.3|927.3|14
1666643700000|2022-10-24 20:35:00|932.5|927.5|932.1|927.1|932.5|927.5|932|927|11
1666644000000|2022-10-24 20:40:00|932|927|932.1|927.1|932.2|927.2|931.9|926.9|15
1666644300000|2022-10-24 20:45:00|932.2|927.2|932.2|927.2|932.3|927.3|932.1|927.1|13
1666644600000|2022-10-24 20:50:00|932.3|927.3|932.7|927.7|932.8|927.8|931.8|926.8|10
1666644900000|2022-10-24 20:55:00|932.8|927.8|935.6|926.2|936|927.8|932|926|42
1666648800000|2022-10-24 22:00:00|932.3|927.3|931.2|926.2|932.3|927.3|931.1|926.1|33
1666649100000|2022-10-24 22:05:00|931.3|926.3|931.7|926.7|931.7|926.7|931.3|926.3|16
1666649400000|2022-10-24 22:10:00|931.9|926.9|932.1|927.1|932.3|927.3|931.9|926.9|17
1666649700000|2022-10-24 22:15:00|932.2|927.2|932.3|927.3|932.4|927.4|932.1|927.1|11
1666650000000|2022-10-24 22:20:00|932.4|927.4|933.4|928.4|933.4|928.4|932.3|927.3|14
1666650300000|2022-10-24 22:25:00|933.5|928.5|933|928|933.5|928.5|932.8|927.8|27
1666650600000|2022-10-24 22:30:00|932.9|927.9|932|927|932.9|927.9|932|927|44
1666650900000|2022-10-24 22:35:00|931.9|926.9|932.3|927.3|932.5|927.5|931.9|926.9|26
1666651200000|2022-10-24 22:40:00|932|927|932.8|927.8|933.1|928.1|931.5|926.5|49
1666651500000|2022-10-24 22:45:00|932.9|927.9|932.9|927.9|933.5|928.5|932.8|927.8|46
1666651800000|2022-10-24 22:50:00|933|928|933.1|928.1|933.2|928.2|932.4|927.4|34
1666652100000|2022-10-24 22:55:00|933.2|928.2|933|928|933.6|928.6|932.5|927.5|35
1666652400000|2022-10-24 23:00:00|933.1|928.1|932.9|927.9|933.1|928.1|932.5|927.5|36
1666652700000|2022-10-24 23:05:00|932.8|927.8|934.1|929.1|934.1|929.1|932.8|927.8|31
1666653000000|2022-10-24 23:10:00|934|929|934.5|929.5|935.1|930.1|934|929|55
1666653300000|2022-10-24 23:15:00|934.6|929.6|934|929|934.7|929.7|933.7|928.7|28
1666653600000|2022-10-24 23:20:00|933.9|928.9|933.7|928.7|934.1|929.1|933.6|928.6|18
1666653900000|2022-10-24 23:25:00|933.8|928.8|933.5|928.5|934|929|933.4|928.4|36
1666654200000|2022-10-24 23:30:00|933.4|928.4|933.6|928.6|933.9|928.9|933.4|928.4|36
1666654500000|2022-10-24 23:35:00|933.5|928.5|933.3|928.3|933.7|928.7|932.9|927.9|30
1666654800000|2022-10-24 23:40:00|933.1|928.1|933.2|928.2|933.5|928.5|933.1|928.1|15
1666655100000|2022-10-24 23:45:00|933.1|928.1|933.2|928.2|933.6|928.6|932.4|927.4|53
1666655400000|2022-10-24 23:50:00|933.1|928.1|933.5|928.5|934|929|933|928|59
1666655700000|2022-10-24 23:55:00|933.6|928.6|933.1|928.1|933.8|928.8|933|928|47
1666656000000|2022-10-25 00:00:00|933.2|928.2|932|927|934|929|931.3|926.3|146
1666656300000|2022-10-25 00:05:00|932.1|927.1|932.3|927.3|932.3|927.3|931.1|926.1|91
1666656600000|2022-10-25 00:10:00|932.4|927.4|931.6|926.6|932.8|927.8|931.3|926.3|59
1666656900000|2022-10-25 00:15:00|931.3|926.3|931|926|932|927|931|926|48
1666657200000|2022-10-25 00:20:00|931.2|926.2|930.7|925.7|932|927|930.3|925.3|59
1666657500000|2022-10-25 00:25:00|930.6|925.6|931.7|926.7|932.5|927.5|930.5|925.5|75
1666657800000|2022-10-25 00:30:00|932|927|932.5|927.5|933.3|928.3|932|927|89
1666658100000|2022-10-25 00:35:00|932.8|927.8|932.8|927.8|933.4|928.4|932.5|927.5|102
1666658400000|2022-10-25 00:40:00|932.7|927.7|932.4|927.4|933|928|932.2|927.2|59
1666658700000|2022-10-25 00:45:00|932.5|927.5|932.4|927.4|932.8|927.8|931.7|926.7|70
1666659000000|2022-10-25 00:50:00|932.3|927.3|933.1|928.1|933.1|928.1|931.9|926.9|65
1666659300000|2022-10-25 00:55:00|933|928|933.4|928.4|933.9|928.9|932.8|927.8|80
1666659600000|2022-10-25 01:00:00|933.5|928.5|933.7|928.7|934.5|929.5|933.1|928.1|124
1666659900000|2022-10-25 01:05:00|933.8|928.8|932.2|927.2|934.3|929.3|931.9|926.9|108
1666660200000|2022-10-25 01:10:00|932.7|927.7|931.4|926.4|932.8|927.8|931.3|926.3|78
1666660500000|2022-10-25 01:15:00|931.6|926.6|929.7|924.7|931.7|926.7|928.4|923.4|327
1666660800000|2022-10-25 01:20:00|929.6|924.6|929.2|924.2|930|925|928.6|923.6|165
1666661100000|2022-10-25 01:25:00|929.1|924.1|929.3|924.3|930.1|925.1|928.8|923.8|103
1666661400000|2022-10-25 01:30:00|929.7|924.7|929.9|924.9|929.9|924.9|928.4|923.4|178
1666661700000|2022-10-25 01:35:00|929.8|924.8|927.6|922.6|929.8|924.8|927.2|922.2|132
1666662000000|2022-10-25 01:40:00|927.7|922.7|929.4|924.4|929.4|924.4|927.5|922.5|134
1666662300000|2022-10-25 01:45:00|929.5|924.5|930.5|925.5|930.6|925.6|929.1|924.1|75
1666662600000|2022-10-25 01:50:00|930.6|925.6|930.8|925.8|931.1|926.1|930.3|925.3|82
1666662900000|2022-10-25 01:55:00|930.7|925.7|929.7|924.7|930.7|925.7|929.4|924.4|52
1666663200000|2022-10-25 02:00:00|929.6|924.6|929|924|929.9|924.9|928.8|923.8|57
1666663500000|2022-10-25 02:05:00|929.2|924.2|928.9|923.9|929.4|924.4|928.6|923.6|57
1666663800000|2022-10-25 02:10:00|928.8|923.8|928.6|923.6|929.3|924.3|928.4|923.4|83
1666664100000|2022-10-25 02:15:00|928.7|923.7|928.7|923.7|929.1|924.1|928|923|101
1666664400000|2022-10-25 02:20:00|928.6|923.6|929|924|929.2|924.2|928.2|923.2|85
1666664700000|2022-10-25 02:25:00|928.9|923.9|928.8|923.8|929.3|924.3|928.4|923.4|63
1666665000000|2022-10-25 02:30:00|929.2|924.2|928.3|923.3|929.4|924.4|928.3|923.3|66
1666665300000|2022-10-25 02:35:00|928.4|923.4|927.9|922.9|928.5|923.5|927.4|922.4|50
1666665600000|2022-10-25 02:40:00|928|923|928.7|923.7|929|924|927.8|922.8|75
1666665900000|2022-10-25 02:45:00|928.8|923.8|929.3|924.3|929.5|924.5|928.8|923.8|37
1666666200000|2022-10-25 02:50:00|929.2|924.2|928.8|923.8|929.3|924.3|928.5|923.5|34
1666666500000|2022-10-25 02:55:00|928.7|923.7|929.5|924.5|929.7|924.7|928.7|923.7|86
1666666800000|2022-10-25 03:00:00|929.6|924.6|928.9|923.9|929.7|924.7|928.7|923.7|99
1666667100000|2022-10-25 03:05:00|929.1|924.1|929.4|924.4|929.6|924.6|928.8|923.8|89
1666667400000|2022-10-25 03:10:00|929.5|924.5|928.8|923.8|929.8|924.8|928.7|923.7|89
1666667700000|2022-10-25 03:15:00|928.7|923.7|929.6|924.6|929.6|924.6|928.7|923.7|101
1666668000000|2022-10-25 03:20:00|929.7|924.7|930.7|925.7|930.9|925.9|929.4|924.4|87
1666668300000|2022-10-25 03:25:00|930.8|925.8|931|926|931.6|926.6|930.7|925.7|111
1666668600000|2022-10-25 03:30:00|931.1|926.1|931.4|926.4|931.9|926.9|931|926|95
1666668900000|2022-10-25 03:35:00|931.6|926.6|931.3|926.3|931.9|926.9|931.2|926.2|92
1666669200000|2022-10-25 03:40:00|931.4|926.4|931.5|926.5|931.5|926.5|931|926|39
1666669500000|2022-10-25 03:45:00|931.4|926.4|930.2|925.2|931.6|926.6|930.1|925.1|77
1666669800000|2022-10-25 03:50:00|930.4|925.4|930.1|925.1|930.5|925.5|930|925|26
1666670100000|2022-10-25 03:55:00|930|925|929.8|924.8|930.2|925.2|929.6|924.6|14
1666670400000|2022-10-25 04:00:00|929.9|924.9|930.5|925.5|930.6|925.6|929.7|924.7|11
1666670700000|2022-10-25 04:05:00|930.2|925.2|930.2|925.2|930.5|925.5|929.7|924.7|16
1666671000000|2022-10-25 04:10:00|930.1|925.1|930.1|925.1|930.2|925.2|929.9|924.9|8
1666671300000|2022-10-25 04:15:00|929.7|924.7|929.9|924.9|929.9|924.9|929.5|924.5|5
1666671600000|2022-10-25 04:20:00|930|925|930.2|925.2|930.3|925.3|929.9|924.9|28
1666671900000|2022-10-25 04:25:00|930.3|925.3|929.8|924.8|930.6|925.6|929.6|924.6|32
1666672200000|2022-10-25 04:30:00|929.9|924.9|929.9|924.9|930.2|925.2|929.7|924.7|23
1666672500000|2022-10-25 04:35:00|930|925|929.2|924.2|930|925|929.2|924.2|12
1666672800000|2022-10-25 04:40:00|929|924|929|924|929.1|924.1|928.7|923.7|43
1666673100000|2022-10-25 04:45:00|928.9|923.9|928.4|923.4|929|924|928.4|923.4|26
1666673400000|2022-10-25 04:50:00|928.5|923.5|927.5|922.5|928.5|923.5|927.5|922.5|17
1666673700000|2022-10-25 04:55:00|927.4|922.4|927.5|922.5|927.6|922.6|927.2|922.2|12
1666674000000|2022-10-25 05:00:00|927.6|922.6|927.7|922.7|928.1|923.1|927.4|922.4|73
1666674300000|2022-10-25 05:05:00|927.6|922.6|926.3|921.3|927.7|922.7|926.3|921.3|55
1666674600000|2022-10-25 05:10:00|926.2|921.2|925.5|920.5|926.6|921.6|925|920|78
1666674900000|2022-10-25 05:15:00|925.4|920.4|925.8|920.8|926|921|925.4|920.4|33
1666675200000|2022-10-25 05:20:00|925.7|920.7|926|921|926.5|921.5|925.2|920.2|63
1666675500000|2022-10-25 05:25:00|926.3|921.3|925.5|920.5|926.4|921.4|925.5|920.5|38
1666675800000|2022-10-25 05:30:00|925.4|920.4|926.4|921.4|926.6|921.6|925.3|920.3|52
1666676100000|2022-10-25 05:35:00|926.3|921.3|927|922|927.1|922.1|925.7|920.7|53
1666676400000|2022-10-25 05:40:00|927.1|922.1|926.4|921.4|927.1|922.1|926.2|921.2|45
1666676700000|2022-10-25 05:45:00|926.3|921.3|925.5|920.5|926.5|921.5|925.3|920.3|41
1666677000000|2022-10-25 05:50:00|925.4|920.4|924.2|919.2|925.7|920.7|924.1|919.1|45
1666677300000|2022-10-25 05:55:00|924.3|919.3|925|920|925|920|924.2|919.2|59
1666677600000|2022-10-25 06:00:00|924.8|919.8|928.1|923.1|928.5|923.5|924.8|919.8|72
1666677900000|2022-10-25 06:05:00|928.2|923.2|927.9|922.9|929.1|924.1|927.5|922.5|96
1666678200000|2022-10-25 06:10:00|927.8|922.8|927.4|922.4|928.3|923.3|926.9|921.9|112
1666678500000|2022-10-25 06:15:00|927.3|922.3|929.4|924.4|929.6|924.6|927.2|922.2|102
1666678800000|2022-10-25 06:20:00|929.6|924.6|929.4|924.4|929.6|924.6|928.5|923.5|120
1666679100000|2022-10-25 06:25:00|929.5|924.5|930.2|925.2|930.2|925.2|929|924|114
1666679400000|2022-10-25 06:30:00|930.3|925.3|929.2|924.2|930.9|925.9|928.9|923.9|136
1666679700000|2022-10-25 06:35:00|929.3|924.3|928.8|923.8|929.8|924.8|928.4|923.4|131
1666680000000|2022-10-25 06:40:00|928.7|923.7|928.7|923.7|929.3|924.3|928.4|923.4|131
1666680300000|2022-10-25 06:45:00|928.5|923.5|928.3|923.3|928.8|923.8|928.1|923.1|94
1666680600000|2022-10-25 06:50:00|928.4|923.4|927.9|922.9|928.5|923.5|927.7|922.7|67
1666680900000|2022-10-25 06:55:00|928|923|927.1|922.1|928|923|926.2|921.2|97
1666681200000|2022-10-25 07:00:00|927.4|922.4|924.9|919.9|928|923|924.9|919.9|148
1666681500000|2022-10-25 07:05:00|924.8|919.8|924.8|919.8|925.4|920.4|924.4|919.4|89
1666681800000|2022-10-25 07:10:00|924.7|919.7|923.8|918.8|924.8|919.8|923.6|918.6|93
1666682100000|2022-10-25 07:15:00|923.5|918.5|925.5|920.5|926.5|921.5|922.6|917.6|123
1666682400000|2022-10-25 07:20:00|925.3|920.3|924.4|919.4|925.8|920.8|924.4|919.4|113
1666682700000|2022-10-25 07:25:00|924.7|919.7|922.9|917.9|924.7|919.7|922.8|917.8|89
1666683000000|2022-10-25 07:30:00|923.3|918.3|924.7|919.7|924.9|919.9|923.1|918.1|99
1666683300000|2022-10-25 07:35:00|924.5|919.5|924.8|919.8|925.7|920.7|924.1|919.1|88
1666683600000|2022-10-25 07:40:00|924.7|919.7|921.9|916.9|924.7|919.7|920.4|915.4|165
1666683900000|2022-10-25 07:45:00|922.2|917.2|921.5|916.5|922.4|917.4|920.7|915.7|187
1666684200000|2022-10-25 07:50:00|921.8|916.8|921.9|916.9|923.7|918.7|921.8|916.8|202
1666684500000|2022-10-25 07:55:00|922|917|922.9|917.9|923.6|918.6|922|917|154
1666684800000|2022-10-25 08:00:00|922.8|917.8|923.4|918.4|923.9|918.9|922|917|205
1666685100000|2022-10-25 08:05:00|923.3|918.3|924.9|919.9|924.9|919.9|923.1|918.1|190
1666685400000|2022-10-25 08:10:00|924.8|919.8|924.7|919.7|925.3|920.3|924|919|214
1666685700000|2022-10-25 08:15:00|924.6|919.6|923.9|918.9|924.7|919.7|923.9|918.9|175
1666686000000|2022-10-25 08:20:00|924.2|919.2|923.3|918.3|924.4|919.4|923.3|918.3|170
1666686300000|2022-10-25 08:25:00|923.2|918.2|922.6|917.6|923.4|918.4|922|917|177
1666686600000|2022-10-25 08:30:00|922.7|917.7|922.9|917.9|923.2|918.2|922.2|917.2|220
1666686900000|2022-10-25 08:35:00|922.8|917.8|923.4|918.4|923.7|918.7|922.6|917.6|98
1666687200000|2022-10-25 08:40:00|923.5|918.5|922.2|917.2|923.9|918.9|922.2|917.2|90
1666687500000|2022-10-25 08:45:00|922.3|917.3|922.1|917.1|922.7|917.7|920.9|915.9|154
1666687800000|2022-10-25 08:50:00|921.9|916.9|921.7|916.7|923|918|921.5|916.5|97
1666688100000|2022-10-25 08:55:00|921.5|916.5|919.2|914.2|922|917|918.4|913.4|124
1666688400000|2022-10-25 09:00:00|919.3|914.3|918.1|913.1|919.3|914.3|917.9|912.9|56
1666688700000|2022-10-25 09:05:00|918.5|913.5|919.2|914.2|919.2|914.2|918.3|913.3|55
1666689000000|2022-10-25 09:10:00|919.1|914.1|919|914|919.2|914.2|918.7|913.7|49
1666689300000|2022-10-25 09:15:00|919.1|914.1|919|914|919.4|914.4|918.5|913.5|65
1666689600000|2022-10-25 09:20:00|919.4|914.4|919.8|914.8|919.8|914.8|918.9|913.9|70
1666689900000|2022-10-25 09:25:00|919.7|914.7|919.5|914.5|920.3|915.3|919.4|914.4|67
1666690200000|2022-10-25 09:30:00|919.4|914.4|919.2|914.2|919.7|914.7|919|914|69
1666690500000|2022-10-25 09:35:00|919.1|914.1|917.9|912.9|919.1|914.1|917|912|93
1666690800000|2022-10-25 09:40:00|917.8|912.8|918.8|913.8|919.1|914.1|917.5|912.5|82
1666691100000|2022-10-25 09:45:00|918.7|913.7|918|913|918.8|913.8|917.9|912.9|69
1666691400000|2022-10-25 09:50:00|918.1|913.1|918.5|913.5|918.9|913.9|918|913|58
1666691700000|2022-10-25 09:55:00|918.4|913.4|918.1|913.1|918.6|913.6|918|913|32
1666692000000|2022-10-25 10:00:00|917.9|912.9|918.7|913.7|918.7|913.7|917.6|912.6|11
1666692300000|2022-10-25 10:05:00|918.4|913.4|918.3|913.3|918.4|913.4|918.1|913.1|32
1666692600000|2022-10-25 10:10:00|918.2|913.2|916.9|911.9|918.3|913.3|916.7|911.7|20
1666692900000|2022-10-25 10:15:00|916.8|911.8|914.3|909.3|917|912|914|909|35
1666693200000|2022-10-25 10:20:00|914.2|909.2|915.3|910.3|915.4|910.4|913.9|908.9|76
1666693500000|2022-10-25 10:25:00|915.4|910.4|915.3|910.3|915.6|910.6|914.8|909.8|111
1666693800000|2022-10-25 10:30:00|915.4|910.4|915|910|915.6|910.6|915|910|88
1666694100000|2022-10-25 10:35:00|915.1|910.1|916|911|916.4|911.4|914.4|909.4|75
1666694400000|2022-10-25 10:40:00|915.9|910.9|917.4|912.4|917.4|912.4|915.9|910.9|97
1666694700000|2022-10-25 10:45:00|917.3|912.3|917.7|912.7|917.8|912.8|916.7|911.7|94
1666695000000|2022-10-25 10:50:00|917.4|912.4|917.5|912.5|918.6|913.6|917|912|69
1666695300000|2022-10-25 10:55:00|917.7|912.7|917.6|912.6|918.2|913.2|917.1|912.1|55
1666695600000|2022-10-25 11:00:00|917.7|912.7|915.5|910.5|917.7|912.7|915.1|910.1|110
1666695900000|2022-10-25 11:05:00|915|910|916.1|911.1|916.2|911.2|915|910|84
1666696200000|2022-10-25 11:10:00|916.2|911.2|916.3|911.3|916.5|911.5|915.1|910.1|69
1666696500000|2022-10-25 11:15:00|916.4|911.4|915.6|910.6|916.9|911.9|915.3|910.3|92
1666696800000|2022-10-25 11:20:00|915.7|910.7|916.3|911.3|916.7|911.7|915.5|910.5|68
1666697100000|2022-10-25 11:25:00|916.2|911.2|919.7|914.7|919.9|914.9|916.1|911.1|62
1666697400000|2022-10-25 11:30:00|919.8|914.8|918.3|913.3|919.8|914.8|917.8|912.8|79
1666697700000|2022-10-25 11:35:00|918.2|913.2|917.8|912.8|918.3|913.3|917.4|912.4|69
1666698000000|2022-10-25 11:40:00|918|913|918.2|913.2|918.7|913.7|917.8|912.8|71
1666698300000|2022-10-25 11:45:00|918.3|913.3|919|914|919|914|918|913|98
1666698600000|2022-10-25 11:50:00|918.8|913.8|918.7|913.7|919.1|914.1|918.2|913.2|63
1666698900000|2022-10-25 11:55:00|918.6|913.6|918.3|913.3|918.7|913.7|918|913|73
1666699200000|2022-10-25 12:00:00|918.2|913.2|913.9|908.9|918.4|913.4|913|908|193
1666699500000|2022-10-25 12:05:00|913.8|908.8|912.8|907.8|913.9|908.9|912.4|907.4|193
1666699800000|2022-10-25 12:10:00|912.7|907.7|913.6|908.6|913.7|908.7|912|907|146
1666700100000|2022-10-25 12:15:00|913.8|908.8|912.2|907.2|914.1|909.1|912.2|907.2|179
1666700400000|2022-10-25 12:20:00|913.1|908.1|913.9|908.9|913.9|908.9|912.2|907.2|142
1666700700000|2022-10-25 12:25:00|913.7|908.7|913.1|908.1|913.7|908.7|912.5|907.5|126
1666701000000|2022-10-25 12:30:00|912.9|907.9|911.8|906.8|912.9|907.9|910.5|905.5|136
1666701300000|2022-10-25 12:35:00|912|907|911.1|906.1|912.6|907.6|911.1|906.1|103
1666701600000|2022-10-25 12:40:00|911|906|911.2|906.2|911.6|906.6|910.3|905.3|153
1666701900000|2022-10-25 12:45:00|911.1|906.1|912.7|907.7|913.1|908.1|910.9|905.9|154
1666702200000|2022-10-25 12:50:00|912.6|907.6|912.5|907.5|913.3|908.3|911|906|155
1666702500000|2022-10-25 12:55:00|912.6|907.6|912.5|907.5|912.7|907.7|912.1|907.1|118
1666702800000|2022-10-25 13:00:00|912.4|907.4|912.6|907.6|914.6|909.6|912.4|907.4|243
1666703100000|2022-10-25 13:05:00|912.5|907.5|913.6|908.6|913.7|908.7|912.3|907.3|136
1666703400000|2022-10-25 13:10:00|913.9|908.9|916.5|911.5|916.6|911.6|912.9|907.9|159
1666703700000|2022-10-25 13:15:00|916.6|911.6|919.1|914.1|919.1|914.1|916.2|911.2|163
1666704000000|2022-10-25 13:20:00|919.2|914.2|920.9|915.9|921.6|916.6|918.7|913.7|155
1666704300000|2022-10-25 13:25:00|921|916|922.2|917.2|922.5|917.5|918.9|913.9|207
1666704600000|2022-10-25 13:30:00|922|917|922.6|917.6|923.4|918.4|920.7|915.7|377
1666704900000|2022-10-25 13:35:00|922.5|917.5|921|916|923.3|918.3|920.1|915.1|359
1666705200000|2022-10-25 13:40:00|920.9|915.9|921.6|916.6|922.4|917.4|920.2|915.2|362
1666705500000|2022-10-25 13:45:00|921.8|916.8|924.8|919.8|924.9|919.9|921.7|916.7|362
1666705800000|2022-10-25 13:50:00|924.7|919.7|924|919|925|920|923.1|918.1|409
1666706100000|2022-10-25 13:55:00|923.9|918.9|922.2|917.2|925|920|922.2|917.2|173
1666706400000|2022-10-25 14:00:00|922.1|917.1|923.3|918.3|924.8|919.8|921.3|916.3|431
1666706700000|2022-10-25 14:05:00|923.2|918.2|920.9|915.9|923.2|918.2|920.5|915.5|369
1666707000000|2022-10-25 14:10:00|921|916|921.5|916.5|921.9|916.9|918.9|913.9|342
1666707300000|2022-10-25 14:15:00|921.4|916.4|923.5|918.5|924|919|921.2|916.2|292
1666707600000|2022-10-25 14:20:00|923.4|918.4|920.9|915.9|923.9|918.9|920.3|915.3|234
1666707900000|2022-10-25 14:25:00|921.1|916.1|922|917|922.4|917.4|920.4|915.4|219
1666708200000|2022-10-25 14:30:00|922.2|917.2|921|916|922.4|917.4|920.4|915.4|179
1666708500000|2022-10-25 14:35:00|921.2|916.2|920.2|915.2|921.6|916.6|919.8|914.8|235
1666708800000|2022-10-25 14:40:00|920.1|915.1|921.3|916.3|922.1|917.1|919.4|914.4|203
1666709100000|2022-10-25 14:45:00|921.2|916.2|921.4|916.4|922.5|917.5|920.7|915.7|197
1666709400000|2022-10-25 14:50:00|921.5|916.5|921.6|916.6|921.9|916.9|920.3|915.3|209
1666709700000|2022-10-25 14:55:00|921.7|916.7|919.7|914.7|921.7|916.7|919.6|914.6|162
1666710000000|2022-10-25 15:00:00|919.5|914.5|921.1|916.1|921.5|916.5|919.1|914.1|198
1666710300000|2022-10-25 15:05:00|921.2|916.2|924|919|924.3|919.3|921.2|916.2|164
1666710600000|2022-10-25 15:10:00|924.2|919.2|921.9|916.9|924.2|919.2|921.5|916.5|162
1666710900000|2022-10-25 15:15:00|921.8|916.8|923.2|918.2|923.4|918.4|920.6|915.6|228
1666711200000|2022-10-25 15:20:00|923.1|918.1|923.1|918.1|923.7|918.7|922.5|917.5|141
1666711500000|2022-10-25 15:25:00|923.3|918.3|923.2|918.2|924.4|919.4|922.9|917.9|166
1666711800000|2022-10-25 15:30:00|923.1|918.1|923.7|918.7|924.5|919.5|922.7|917.7|175
1666712100000|2022-10-25 15:35:00|923.6|918.6|924.5|919.5|924.6|919.6|923.4|918.4|182
1666712400000|2022-10-25 15:40:00|924.6|919.6|924.8|919.8|924.9|919.9|923.2|918.2|158
1666712700000|2022-10-25 15:45:00|924.7|919.7|925.9|920.9|925.9|920.9|924.1|919.1|125
1666713000000|2022-10-25 15:50:00|926|921|926.6|921.6|926.7|921.7|924.9|919.9|97
1666713300000|2022-10-25 15:55:00|926.9|921.9|925.7|920.7|927.1|922.1|925.5|920.5|162
1666713600000|2022-10-25 16:00:00|925.6|920.6|925.8|920.8|926.2|921.2|924.5|919.5|134
1666713900000|2022-10-25 16:05:00|925.9|920.9|927.9|922.9|928.5|923.5|925.7|920.7|132
1666714200000|2022-10-25 16:10:00|927.8|922.8|928.2|923.2|928.6|923.6|926.9|921.9|118
1666714500000|2022-10-25 16:15:00|928.1|923.1|928.8|923.8|929|924|928.1|923.1|67
1666714800000|2022-10-25 16:20:00|928.5|923.5|928.5|923.5|929.2|924.2|928.2|923.2|74
1666715100000|2022-10-25 16:25:00|928.4|923.4|927|922|928.4|923.4|926.5|921.5|88
1666715400000|2022-10-25 16:30:00|927.1|922.1|925.7|920.7|927.7|922.7|925.7|920.7|100
1666715700000|2022-10-25 16:35:00|925.6|920.6|925.3|920.3|926.1|921.1|924.5|919.5|81
1666716000000|2022-10-25 16:40:00|925.2|920.2|923.8|918.8|925.4|920.4|923.6|918.6|65
1666716300000|2022-10-25 16:45:00|923.7|918.7|921.9|916.9|923.7|918.7|921.4|916.4|85
1666716600000|2022-10-25 16:50:00|921.8|916.8|920.8|915.8|922.3|917.3|920.6|915.6|87
1666716900000|2022-10-25 16:55:00|920.7|915.7|921.4|916.4|922.6|917.6|920.7|915.7|106
1666717200000|2022-10-25 17:00:00|921.3|916.3|921.7|916.7|922.7|917.7|920.9|915.9|144
1666717500000|2022-10-25 17:05:00|921.9|916.9|922.3|917.3|922.5|917.5|920.8|915.8|140
1666717800000|2022-10-25 17:10:00|922.2|917.2|922.6|917.6|923.1|918.1|922.1|917.1|105
1666718100000|2022-10-25 17:15:00|922.8|917.8|922.8|917.8|923.1|918.1|921.9|916.9|112
1666718400000|2022-10-25 17:20:00|922.7|917.7|924.2|919.2|924.2|919.2|922.5|917.5|97
1666718700000|2022-10-25 17:25:00|924|919|924.7|919.7|925.3|920.3|924|919|105
1666719000000|2022-10-25 17:30:00|924.8|919.8|925.8|920.8|925.9|920.9|924.8|919.8|87
1666719300000|2022-10-25 17:35:00|925.7|920.7|924.5|919.5|925.7|920.7|924.2|919.2|111
1666719600000|2022-10-25 17:40:00|924.6|919.6|924|919|924.8|919.8|923.5|918.5|141
1666719900000|2022-10-25 17:45:00|924.1|919.1|924.4|919.4|924.4|919.4|923.3|918.3|153
1666720200000|2022-10-25 17:50:00|924.3|919.3|923.4|918.4|924.5|919.5|923.3|918.3|85
1666720500000|2022-10-25 17:55:00|923.3|918.3|923.9|918.9|924.2|919.2|923|918|81
1666720800000|2022-10-25 18:00:00|923.7|918.7|924.5|919.5|924.5|919.5|923.5|918.5|51
1666721100000|2022-10-25 18:05:00|924.4|919.4|924.7|919.7|924.9|919.9|924.3|919.3|64
1666721400000|2022-10-25 18:10:00|924.6|919.6|924.3|919.3|924.9|919.9|924.1|919.1|74
1666721700000|2022-10-25 18:15:00|924.5|919.5|924.7|919.7|924.8|919.8|924.3|919.3|73
1666722000000|2022-10-25 18:20:00|924.6|919.6|924.8|919.8|924.8|919.8|924.3|919.3|49
1666722300000|2022-10-25 18:25:00|924.9|919.9|925.1|920.1|925.2|920.2|924.4|919.4|59
1666722600000|2022-10-25 18:30:00|925|920|924.9|919.9|925|920|924.2|919.2|70
1666722900000|2022-10-25 18:35:00|924.8|919.8|924.6|919.6|924.9|919.9|924.4|919.4|46
1666723200000|2022-10-25 18:40:00|924.7|919.7|924.8|919.8|925|920|924.4|919.4|62
1666723500000|2022-10-25 18:45:00|924.7|919.7|923.8|918.8|924.7|919.7|923.8|918.8|55
1666723800000|2022-10-25 18:50:00|923.9|918.9|924.2|919.2|924.3|919.3|923.7|918.7|35
1666724100000|2022-10-25 18:55:00|924.1|919.1|923.9|918.9|924.5|919.5|923.7|918.7|76
1666724400000|2022-10-25 19:00:00|924|919|924.3|919.3|924.3|919.3|923.5|918.5|71
1666724700000|2022-10-25 19:05:00|924.4|919.4|924.2|919.2|924.6|919.6|924.2|919.2|24
1666725000000|2022-10-25 19:10:00|924.1|919.1|924.6|919.6|924.7|919.7|924.1|919.1|56
1666725300000|2022-10-25 19:15:00|924.7|919.7|924.6|919.6|924.9|919.9|924.5|919.5|65
1666725600000|2022-10-25 19:20:00|924.5|919.5|924.5|919.5|924.7|919.7|924.5|919.5|37
1666725900000|2022-10-25 19:25:00|924.6|919.6|925|920|925|920|924.5|919.5|31
1666726200000|2022-10-25 19:30:00|924.9|919.9|924.9|919.9|925.4|920.4|924.7|919.7|43
1666726500000|2022-10-25 19:35:00|925|920|924.9|919.9|925|920|924.6|919.6|66
1666726800000|2022-10-25 19:40:00|924.6|919.6|925.4|920.4|925.4|920.4|924.5|919.5|69
1666727100000|2022-10-25 19:45:00|925.3|920.3|925.5|920.5|925.7|920.7|925.3|920.3|51
1666727400000|2022-10-25 19:50:00|925.4|920.4|925.3|920.3|925.7|920.7|925.3|920.3|94
1666727700000|2022-10-25 19:55:00|925.4|920.4|925.2|920.2|925.6|920.6|924.7|919.7|54
1666728000000|2022-10-25 20:00:00|925.1|920.1|924.2|919.2|925.3|920.3|924.2|919.2|140
1666728300000|2022-10-25 20:05:00|924.4|919.4|924.7|919.7|924.9|919.9|924.3|919.3|36
1666728600000|2022-10-25 20:10:00|924.8|919.8|924.2|919.2|924.8|919.8|924.1|919.1|33
1666728900000|2022-10-25 20:15:00|924.3|919.3|923.8|918.8|924.4|919.4|923.7|918.7|30
1666729200000|2022-10-25 20:20:00|923.7|918.7|923.3|918.3|923.8|918.8|923.3|918.3|20
1666729500000|2022-10-25 20:25:00|923.4|918.4|923.2|918.2|923.4|918.4|923.1|918.1|19
1666729800000|2022-10-25 20:30:00|923.1|918.1|923|918|923.1|918.1|922.9|917.9|22
1666730100000|2022-10-25 20:35:00|922.9|917.9|923.3|918.3|923.4|918.4|922.9|917.9|6
1666730400000|2022-10-25 20:40:00|923.4|918.4|922.8|917.8|923.4|918.4|922.7|917.7|30
1666730700000|2022-10-25 20:45:00|922.9|917.9|922.4|917.4|923.1|918.1|922.4|917.4|21
1666731000000|2022-10-25 20:50:00|922.5|917.5|922.4|917.4|922.7|917.7|922.4|917.4|27
1666731300000|2022-10-25 20:55:00|922.3|917.3|924.8|914.1|924.8|917.4|921.7|914.1|17
1666735200000|2022-10-25 22:00:00|920.8|915.8|920.3|915.3|920.9|915.9|919.5|914.5|56
1666735500000|2022-10-25 22:05:00|920.5|915.5|922.5|917.5|922.6|917.6|920.4|915.4|61
1666735800000|2022-10-25 22:10:00|922.2|917.2|922.3|917.3|922.7|917.7|922|917|60
1666736100000|2022-10-25 22:15:00|922.4|917.4|921.6|916.6|922.5|917.5|921.4|916.4|66
1666736400000|2022-10-25 22:20:00|921.7|916.7|920.9|915.9|921.7|916.7|920.8|915.8|75
1666736700000|2022-10-25 22:25:00|921|916|921|916|921.2|916.2|920.6|915.6|42
1666737000000|2022-10-25 22:30:00|921.1|916.1|921.2|916.2|921.4|916.4|920.9|915.9|95
1666737300000|2022-10-25 22:35:00|921.3|916.3|920.8|915.8|921.4|916.4|920.8|915.8|19
1666737600000|2022-10-25 22:40:00|920.7|915.7|920.3|915.3|920.7|915.7|920.3|915.3|20
1666737900000|2022-10-25 22:45:00|920.4|915.4|920.2|915.2|920.5|915.5|920|915|41
1666738200000|2022-10-25 22:50:00|920.3|915.3|920.1|915.1|920.4|915.4|919.9|914.9|67
1666738500000|2022-10-25 22:55:00|920.3|915.3|920.3|915.3|920.5|915.5|920.2|915.2|28
1666738800000|2022-10-25 23:00:00|920.1|915.1|919.7|914.7|920.1|915.1|919.4|914.4|35
1666739100000|2022-10-25 23:05:00|919.8|914.8|919.6|914.6|919.8|914.8|919.3|914.3|49
1666739400000|2022-10-25 23:10:00|919.5|914.5|919.7|914.7|920.1|915.1|919.3|914.3|36
1666739700000|2022-10-25 23:15:00|919.8|914.8|919.6|914.6|919.8|914.8|919.5|914.5|27
1666740000000|2022-10-25 23:20:00|919.7|914.7|920|915|920|915|919.6|914.6|17
1666740300000|2022-10-25 23:25:00|919.9|914.9|919.5|914.5|920|915|919.4|914.4|11
1666740600000|2022-10-25 23:30:00|919.7|914.7|919.9|914.9|920|915|919.6|914.6|19
1666740900000|2022-10-25 23:35:00|920|915|920.2|915.2|920.3|915.3|919.9|914.9|24
1666741200000|2022-10-25 23:40:00|919.8|914.8|920.2|915.2|920.7|915.7|919.5|914.5|34
1666741500000|2022-10-25 23:45:00|920.3|915.3|920.5|915.5|920.6|915.6|920.2|915.2|34
1666741800000|2022-10-25 23:50:00|920.6|915.6|921.1|916.1|921.3|916.3|920.4|915.4|102
1666742100000|2022-10-25 23:55:00|921|916|920.9|915.9|921.1|916.1|920.6|915.6|46
1666742400000|2022-10-26 00:00:00|921|916|922.4|917.4|923.1|918.1|920.8|915.8|101
1666742700000|2022-10-26 00:05:00|922.3|917.3|920.9|915.9|922.4|917.4|920.9|915.9|86
1666743000000|2022-10-26 00:10:00|920.8|915.8|920.4|915.4|921.3|916.3|919.9|914.9|91
1666743300000|2022-10-26 00:15:00|920.5|915.5|921|916|921.3|916.3|920.3|915.3|98
1666743600000|2022-10-26 00:20:00|921.1|916.1|920|915|921.1|916.1|919.9|914.9|89
1666743900000|2022-10-26 00:25:00|919.9|914.9|921.1|916.1|921.1|916.1|919.8|914.8|69
1666744200000|2022-10-26 00:30:00|921|916|920.2|915.2|924.1|917.2|919.8|913.1|208
1666744500000|2022-10-26 00:35:00|920.1|915.1|920.5|915.5|920.5|915.5|919.6|914.6|133
1666744800000|2022-10-26 00:40:00|920.4|915.4|919.4|914.4|920.6|915.6|919.3|914.3|58
1666745100000|2022-10-26 00:45:00|919.5|914.5|919.1|914.1|919.5|914.5|918.8|913.8|107
1666745400000|2022-10-26 00:50:00|919.2|914.2|919|914|919.7|914.7|919|914|51
1666745700000|2022-10-26 00:55:00|918.9|913.9|919.4|914.4|919.5|914.5|918.9|913.9|72
1666746000000|2022-10-26 01:00:00|919.7|914.7|919.2|914.2|919.9|914.9|919|914|152
1666746300000|2022-10-26 01:05:00|919.1|914.1|918.5|913.5|919.3|914.3|918.4|913.4|65
1666746600000|2022-10-26 01:10:00|918.6|913.6|919.1|914.1|919.4|914.4|918.5|913.5|78
1666746900000|2022-10-26 01:15:00|919.2|914.2|920.7|915.7|921.4|916.4|919.2|914.2|195
1666747200000|2022-10-26 01:20:00|920.8|915.8|920.7|915.7|921.3|916.3|920.2|915.2|141
1666747500000|2022-10-26 01:25:00|920.8|915.8|919.8|914.8|920.8|915.8|919.8|914.8|62
1666747800000|2022-10-26 01:30:00|919.7|914.7|921.8|916.8|921.9|916.9|919.7|914.7|91
1666748100000|2022-10-26 01:35:00|921.9|916.9|923|918|923.2|918.2|921.6|916.6|99
1666748400000|2022-10-26 01:40:00|923.1|918.1|923.1|918.1|923.3|918.3|922.4|917.4|129
1666748700000|2022-10-26 01:45:00|923.2|918.2|924.5|919.5|924.6|919.6|923|918|96
1666749000000|2022-10-26 01:50:00|924.4|919.4|923.9|918.9|924.8|919.8|923.6|918.6|52
1666749300000|2022-10-26 01:55:00|923.7|918.7|923.3|918.3|923.7|918.7|922.9|917.9|43
1666749600000|2022-10-26 02:00:00|923.1|918.1|924.4|919.4|924.6|919.6|923|918|71
1666749900000|2022-10-26 02:05:00|924.5|919.5|924.7|919.7|924.8|919.8|924.2|919.2|44
1666750200000|2022-10-26 02:10:00|924.9|919.9|925.2|920.2|925.2|920.2|924.7|919.7|41
1666750500000|2022-10-26 02:15:00|925.1|920.1|925.5|920.5|925.5|920.5|924.8|919.8|21
1666750800000|2022-10-26 02:20:00|925.6|920.6|925|920|925.6|920.6|924.7|919.7|40
1666751100000|2022-10-26 02:25:00|924.8|919.8|925.8|920.8|925.8|920.8|924.8|919.8|24
1666751400000|2022-10-26 02:30:00|925.9|920.9|925.9|920.9|926.2|921.2|925.4|920.4|54
1666751700000|2022-10-26 02:35:00|926.1|921.1|927.5|922.5|927.6|922.6|925.8|920.8|32
1666752000000|2022-10-26 02:40:00|927.7|922.7|928.1|923.1|928.2|923.2|927.4|922.4|68
1666752300000|2022-10-26 02:45:00|928|923|927.3|922.3|928.3|923.3|927.3|922.3|36
1666752600000|2022-10-26 02:50:00|927.4|922.4|927.5|922.5|927.7|922.7|927|922|74
1666752900000|2022-10-26 02:55:00|927.6|922.6|928.3|923.3|928.4|923.4|927.2|922.2|63
1666753200000|2022-10-26 03:00:00|928.2|923.2|928.1|923.1|928.3|923.3|927.4|922.4|90
1666753500000|2022-10-26 03:05:00|928.2|923.2|927.4|922.4|928.3|923.3|927.4|922.4|73
1666753800000|2022-10-26 03:10:00|927.5|922.5|927.5|922.5|927.6|922.6|927.1|922.1|58
1666754100000|2022-10-26 03:15:00|927.1|922.1|927.6|922.6|927.8|922.8|927|922|35
1666754400000|2022-10-26 03:20:00|927.5|922.5|927.8|922.8|927.8|922.8|927.5|922.5|14
1666754700000|2022-10-26 03:25:00|928|923|928.9|923.9|929.4|924.4|927.8|922.8|44
1666755000000|2022-10-26 03:30:00|929|924|928.3|923.3|929|924|927.8|922.8|21
1666755300000|2022-10-26 03:35:00|928.1|923.1|927.6|922.6|928.1|923.1|927.4|922.4|24
1666755600000|2022-10-26 03:40:00|927.5|922.5|927.5|922.5|927.5|922.5|927.3|922.3|6
1666755900000|2022-10-26 03:45:00|927.6|922.6|927.8|922.8|927.8|922.8|927.3|922.3|8
1666756200000|2022-10-26 03:50:00|927.9|922.9|928.1|923.1|928.4|923.4|927.4|922.4|18
1666756500000|2022-10-26 03:55:00|928|923|927.6|922.6|928|923|927.6|922.6|8
1666756800000|2022-10-26 04:00:00|927.4|922.4|927.3|922.3|927.8|922.8|927.1|922.1|23
1666757100000|2022-10-26 04:05:00|927.4|922.4|927.5|922.5|927.7|922.7|927.1|922.1|29
1666757400000|2022-10-26 04:10:00|927.6|922.6|927.6|922.6|927.6|922.6|927.4|922.4|6
1666757700000|2022-10-26 04:15:00|927.9|922.9|928|923|928.1|923.1|927.6|922.6|12
1666758000000|2022-10-26 04:20:00|927.9|922.9|927.4|922.4|928|923|927.4|922.4|12
1666758300000|2022-10-26 04:25:00|927.2|922.2|927.4|922.4|927.4|922.4|927|922|18
1666758600000|2022-10-26 04:30:00|927.3|922.3|927.4|922.4|927.7|922.7|927.3|922.3|18
1666758900000|2022-10-26 04:35:00|927.1|922.1|926.8|921.8|927.1|922.1|926.6|921.6|15
1666759200000|2022-10-26 04:40:00|926.9|921.9|926.6|921.6|927|922|926.2|921.2|17
1666759500000|2022-10-26 04:45:00|926.5|921.5|926|921|926.5|921.5|925.8|920.8|9
1666759800000|2022-10-26 04:50:00|926.1|921.1|926.3|921.3|926.3|921.3|926.1|921.1|10
1666760100000|2022-10-26 04:55:00|926.1|921.1|926.2|921.2|926.2|921.2|925.6|920.6|8
1666760400000|2022-10-26 05:00:00|926.1|921.1|926.6|921.6|927|922|926.1|921.1|19
1666760700000|2022-10-26 05:05:00|926.5|921.5|925.8|920.8|926.5|921.5|925.6|920.6|17
1666761000000|2022-10-26 05:10:00|925.6|920.6|925.4|920.4|925.8|920.8|925.1|920.1|17
1666761300000|2022-10-26 05:15:00|925|920|925.2|920.2|925.5|920.5|925|920|15
1666761600000|2022-10-26 05:20:00|925.5|920.5|926|921|926|921|925|920|23
1666761900000|2022-10-26 05:25:00|926.2|921.2|925.4|920.4|926.3|921.3|924.9|919.9|16
1666762200000|2022-10-26 05:30:00|925|920|925.9|920.9|926|921|925|920|24
1666762500000|2022-10-26 05:35:00|925.8|920.8|927.2|922.2|927.2|922.2|925.6|920.6|35
1666762800000|2022-10-26 05:40:00|927.4|922.4|928.8|923.8|929|924|927.2|922.2|55
1666763100000|2022-10-26 05:45:00|928.9|923.9|928.3|923.3|929|924|928.2|923.2|46
1666763400000|2022-10-26 05:50:00|928.5|923.5|926.8|921.8|928.5|923.5|926.7|921.7|31
1666763700000|2022-10-26 05:55:00|926.7|921.7|926.7|921.7|928|923|926.3|921.3|64
1666764000000|2022-10-26 06:00:00|926.6|921.6|927.2|922.2|927.2|922.2|926.1|921.1|85
1666764300000|2022-10-26 06:05:00|927.1|922.1|927.8|922.8|927.8|922.8|926.8|921.8|78
1666764600000|2022-10-26 06:10:00|927.9|922.9|929.7|924.7|930|925|927.8|922.8|98
1666764900000|2022-10-26 06:15:00|929.5|924.5|929|924|930.2|925.2|929|924|45
1666765200000|2022-10-26 06:20:00|928.9|923.9|928.5|923.5|928.9|923.9|927.9|922.9|75
1666765500000|2022-10-26 06:25:00|928.2|923.2|929|924|929.4|924.4|928.1|923.1|66
1666765800000|2022-10-26 06:30:00|929.1|924.1|929.3|924.3|929.9|924.9|928.8|923.8|90
1666766100000|2022-10-26 06:35:00|929.2|924.2|929.3|924.3|929.7|924.7|928.6|923.6|50
1666766400000|2022-10-26 06:40:00|929.2|924.2|929.6|924.6|930.6|925.6|928.7|923.7|101
1666766700000|2022-10-26 06:45:00|929.5|924.5|930.3|925.3|930.3|925.3|929.3|924.3|108
1666767000000|2022-10-26 06:50:00|930.4|925.4|930.1|925.1|931.1|926.1|930|925|117
1666767300000|2022-10-26 06:55:00|930.3|925.3|930.9|925.9|931|926|929.9|924.9|26
1666767600000|2022-10-26 07:00:00|931|926|932.9|927.9|933.1|928.1|930.3|925.3|68
1666767900000|2022-10-26 07:05:00|933|928|932.8|927.8|933.5|928.5|932.1|927.1|43
1666768200000|2022-10-26 07:10:00|932.7|927.7|931.3|926.3|932.7|927.7|931.3|926.3|28
1666768500000|2022-10-26 07:15:00|931.2|926.2|931.6|926.6|931.8|926.8|930.5|925.5|46
1666768800000|2022-10-26 07:20:00|931.7|926.7|931.7|926.7|932|927|929.8|924.8|31
1666769100000|2022-10-26 07:25:00|931.5|926.5|932.9|927.9|933.4|928.4|931.2|926.2|43
1666769400000|2022-10-26 07:30:00|933.2|928.2|933.3|928.3|933.4|928.4|932.3|927.3|35
1666769700000|2022-10-26 07:35:00|933.4|928.4|933.4|928.4|934|929|932.8|927.8|36
1666770000000|2022-10-26 07:40:00|933.3|928.3|934.8|929.8|934.9|929.9|933.3|928.3|24
1666770300000|2022-10-26 07:45:00|934.9|929.9|936.4|931.4|936.9|931.9|934.9|929.9|30
1666770600000|2022-10-26 07:50:00|936.3|931.3|937.1|932.1|937.1|932.1|936|931|22
1666770900000|2022-10-26 07:55:00|937.2|932.2|937.1|932.1|937.4|932.4|936.8|931.8|119
1666771200000|2022-10-26 08:00:00|937|932|938.5|933.5|938.7|933.7|936.8|931.8|143
1666771500000|2022-10-26 08:05:00|938.6|933.6|937.4|932.4|939|934|937|932|150
1666771800000|2022-10-26 08:10:00|937.3|932.3|938.2|933.2|938.7|933.7|936.8|931.8|113
1666772100000|2022-10-26 08:15:00|938.3|933.3|935.6|930.6|938.3|933.3|935.1|930.1|131
1666772400000|2022-10-26 08:20:00|935.5|930.5|936.6|931.6|936.6|931.6|934.4|929.4|107
1666772700000|2022-10-26 08:25:00|936.7|931.7|936.8|931.8|936.9|931.9|936.5|931.5|57
1666773000000|2022-10-26 08:30:00|936.7|931.7|936|931|936.9|931.9|935.6|930.6|84
1666773300000|2022-10-26 08:35:00|936.4|931.4|937.8|932.8|938.1|933.1|935.7|930.7|117
1666773600000|2022-10-26 08:40:00|937.9|932.9|938.7|933.7|939.2|934.2|937.7|932.7|179
1666773900000|2022-10-26 08:45:00|938.8|933.8|940.5|935.5|940.9|935.9|938.3|933.3|141
1666774200000|2022-10-26 08:50:00|940.6|935.6|942.3|937.3|942.3|937.3|940.1|935.1|135
1666774500000|2022-10-26 08:55:00|942.2|937.2|941.2|936.2|942.2|937.2|940.8|935.8|56
1666774800000|2022-10-26 09:00:00|941.3|936.3|942.4|937.4|943.2|938.2|941.2|936.2|113
1666775100000|2022-10-26 09:05:00|942.7|937.7|941.9|936.9|943.1|938.1|941.5|936.5|30
1666775400000|2022-10-26 09:10:00|942|937|940.4|935.4|942.1|937.1|940.1|935.1|72
1666775700000|2022-10-26 09:15:00|940.3|935.3|940.6|935.6|941|936|940.3|935.3|59
1666776000000|2022-10-26 09:20:00|940.5|935.5|939.9|934.9|940.6|935.6|938.9|933.9|83
1666776300000|2022-10-26 09:25:00|940|935|938.4|933.4|940|935|938.3|933.3|58
1666776600000|2022-10-26 09:30:00|938.3|933.3|940.1|935.1|940.3|935.3|938.3|933.3|72
1666776900000|2022-10-26 09:35:00|940.2|935.2|941.3|936.3|941.4|936.4|940.2|935.2|52
1666777200000|2022-10-26 09:40:00|940.9|935.9|940.1|935.1|941.3|936.3|940.1|935.1|65
1666777500000|2022-10-26 09:45:00|940|935|940.8|935.8|940.9|935.9|939.2|934.2|40
1666777800000|2022-10-26 09:50:00|940.9|935.9|939.2|934.2|940.9|935.9|939.1|934.1|74
1666778100000|2022-10-26 09:55:00|939.3|934.3|939.3|934.3|940.5|935.5|939.1|934.1|90
1666778400000|2022-10-26 10:00:00|939.5|934.5|940.3|935.3|940.6|935.6|939.2|934.2|132
1666778700000|2022-10-26 10:05:00|940.1|935.1|940.6|935.6|941.4|936.4|940.1|935.1|129
1666779000000|2022-10-26 10:10:00|940.4|935.4|940.1|935.1|940.4|935.4|939.1|934.1|91
1666779300000|2022-10-26 10:15:00|940.2|935.2|939.5|934.5|940.6|935.6|939.4|934.4|66
1666779600000|2022-10-26 10:20:00|939.4|934.4|939.8|934.8|939.8|934.8|938.8|933.8|58
1666779900000|2022-10-26 10:25:00|939.9|934.9|940|935|940.4|935.4|939.9|934.9|97
1666780200000|2022-10-26 10:30:00|940.1|935.1|940.7|935.7|941.4|936.4|940.1|935.1|65
1666780500000|2022-10-26 10:35:00|940.5|935.5|940.8|935.8|941.3|936.3|940.5|935.5|33
1666780800000|2022-10-26 10:40:00|941.1|936.1|942|937|942.1|937.1|940.9|935.9|76
1666781100000|2022-10-26 10:45:00|942.1|937.1|942.2|937.2|943.3|938.3|941.5|936.5|56
1666781400000|2022-10-26 10:50:00|942|937|942.3|937.3|942.9|937.9|941.6|936.6|71
1666781700000|2022-10-26 10:55:00|942.1|937.1|940.8|935.8|944.6|939.6|940.8|935.8|64
1666782000000|2022-10-26 11:00:00|940.9|935.9|941.9|936.9|942.4|937.4|940.9|935.9|75
1666782300000|2022-10-26 11:05:00|942|937|942.7|937.7|943.3|938.3|941.7|936.7|79
1666782600000|2022-10-26 11:10:00|942.8|937.8|943.3|938.3|943.9|938.9|942.1|937.1|111
1666782900000|2022-10-26 11:15:00|943.4|938.4|943.8|938.8|944.6|939.6|943.3|938.3|76
1666783200000|2022-10-26 11:20:00|943.5|938.5|941.9|936.9|943.7|938.7|941.8|936.8|85
1666783500000|2022-10-26 11:25:00|941.8|936.8|941.9|936.9|942.2|937.2|941.1|936.1|83
1666783800000|2022-10-26 11:30:00|941.8|936.8|941|936|942.5|937.5|940.8|935.8|83
1666784100000|2022-10-26 11:35:00|940.9|935.9|940.5|935.5|941.2|936.2|940.5|935.5|31
1666784400000|2022-10-26 11:40:00|940.6|935.6|940.2|935.2|940.6|935.6|939.8|934.8|64
1666784700000|2022-10-26 11:45:00|940.3|935.3|940.6|935.6|940.8|935.8|940.3|935.3|42
1666785000000|2022-10-26 11:50:00|940.7|935.7|940.3|935.3|940.7|935.7|939.4|934.4|81
1666785300000|2022-10-26 11:55:00|940.5|935.5|940.9|935.9|941.3|936.3|939.5|934.5|72
1666785600000|2022-10-26 12:00:00|941.6|936.6|941.9|936.9|943.4|938.4|941|936|199
1666785900000|2022-10-26 12:05:00|942.2|937.2|944|939|944.1|939.1|941.7|936.7|141
1666786200000|2022-10-26 12:10:00|943.9|938.9|944.6|939.6|945.3|940.3|943.5|938.5|193
1666786500000|2022-10-26 12:15:00|944.4|939.4|943.7|938.7|945.5|940.5|943.6|938.6|201
1666786800000|2022-10-26 12:20:00|944.2|939.2|942.6|937.6|944.8|939.8|941.8|936.8|266
1666787100000|2022-10-26 12:25:00|942.4|937.4|940.5|935.5|942.7|937.7|940|935|125
1666787400000|2022-10-26 12:30:00|940.7|935.7|943.3|938.3|943.4|938.4|940|935|124
1666787700000|2022-10-26 12:35:00|943.4|938.4|940.7|935.7|943.9|938.9|940.2|935.2|163
1666788000000|2022-10-26 12:40:00|940.5|935.5|939.7|934.7|940.7|935.7|938.8|933.8|128
1666788300000|2022-10-26 12:45:00|939.6|934.6|938.7|933.7|939.6|934.6|938|933|138
1666788600000|2022-10-26 12:50:00|938.5|933.5|937.3|932.3|939.4|934.4|937.2|932.2|166
1666788900000|2022-10-26 12:55:00|937.4|932.4|938.1|933.1|938.6|933.6|936.1|931.1|209
1666789200000|2022-10-26 13:00:00|938|933|939.8|934.8|941.1|936.1|937.6|932.6|272
1666789500000|2022-10-26 13:05:00|939.6|934.6|939.8|934.8|940.5|935.5|938.9|933.9|172
1666789800000|2022-10-26 13:10:00|939.7|934.7|939.8|934.8|940.5|935.5|938.6|933.6|165
1666790100000|2022-10-26 13:15:00|939.9|934.9|939.3|934.3|940|935|938.9|933.9|125
1666790400000|2022-10-26 13:20:00|939.4|934.4|937.9|932.9|940.2|935.2|937.7|932.7|165
1666790700000|2022-10-26 13:25:00|938.1|933.1|939.5|934.5|940|935|937.8|932.8|131
1666791000000|2022-10-26 13:30:00|939.6|934.6|943.5|938.5|943.7|938.7|939.3|934.3|216
1666791300000|2022-10-26 13:35:00|943.6|938.6|945.4|940.4|946.2|941.2|943.2|938.2|302
1666791600000|2022-10-26 13:40:00|945.7|940.7|944.9|939.9|945.7|940.7|943.2|938.2|267
1666791900000|2022-10-26 13:45:00|945.1|940.1|946.5|941.5|946.8|941.8|944.5|939.5|251
1666792200000|2022-10-26 13:50:00|946.4|941.4|945|940|946.8|941.8|944.6|939.6|203
1666792500000|2022-10-26 13:55:00|945.1|940.1|945.7|940.7|946.7|941.7|945.1|940.1|201
1666792800000|2022-10-26 14:00:00|945.8|940.8|951.8|946.8|952.5|947.5|945.8|940.8|662
1666793100000|2022-10-26 14:05:00|951.7|946.7|949.9|944.9|952.7|947.7|948.7|943.7|552
1666793400000|2022-10-26 14:10:00|949.8|944.8|950.9|945.9|952|947|948.9|943.9|438
1666793700000|2022-10-26 14:15:00|950.8|945.8|950.7|945.7|952.5|947.5|949.7|944.7|165
1666794000000|2022-10-26 14:20:00|950.8|945.8|950.7|945.7|951|946|950.2|945.2|137
1666794300000|2022-10-26 14:25:00|950.8|945.8|953.5|948.5|954.2|949.2|950.8|945.8|181
1666794600000|2022-10-26 14:30:00|953.6|948.6|952.3|947.3|953.8|948.8|951.6|946.6|162
1666794900000|2022-10-26 14:35:00|952.1|947.1|954|949|954.2|949.2|952.1|947.1|148
1666795200000|2022-10-26 14:40:00|954.1|949.1|954.5|949.5|955|950|953.7|948.7|158
1666795500000|2022-10-26 14:45:00|954.4|949.4|954|949|955.6|950.6|953.9|948.9|190
1666795800000|2022-10-26 14:50:00|954.1|949.1|955.3|950.3|955.5|950.5|954|949|136
1666796100000|2022-10-26 14:55:00|955.2|950.2|953.5|948.5|955.3|950.3|952.8|947.8|123
1666796400000|2022-10-26 15:00:00|953.6|948.6|955.1|950.1|956.4|951.4|953.6|948.6|178
1666796700000|2022-10-26 15:05:00|955|950|957.5|952.5|957.9|952.9|954.3|949.3|159
1666797000000|2022-10-26 15:10:00|957.7|952.7|958.1|953.1|958.8|953.8|957.4|952.4|136
1666797300000|2022-10-26 15:15:00|958.3|953.3|959.3|954.3|959.6|954.6|958|953|132
1666797600000|2022-10-26 15:20:00|959.2|954.2|960.8|955.8|961.3|956.3|958.4|953.4|89
1666797900000|2022-10-26 15:25:00|960.9|955.9|959.1|954.1|961.1|956.1|959.1|954.1|88
1666798200000|2022-10-26 15:30:00|959|954|959.5|954.5|959.9|954.9|958.7|953.7|115
1666798500000|2022-10-26 15:35:00|959.6|954.6|959.3|954.3|959.6|954.6|958.8|953.8|61
1666798800000|2022-10-26 15:40:00|959.2|954.2|959.1|954.1|959.8|954.8|958.9|953.9|57
1666799100000|2022-10-26 15:45:00|959|954|958.5|953.5|959.3|954.3|958.3|953.3|97
1666799400000|2022-10-26 15:50:00|958.6|953.6|957.9|952.9|958.8|953.8|957.8|952.8|63
1666799700000|2022-10-26 15:55:00|958|953|958.7|953.7|959.2|954.2|958|953|63
1666800000000|2022-10-26 16:00:00|958.8|953.8|958.7|953.7|959.4|954.4|958.2|953.2|65
1666800300000|2022-10-26 16:05:00|958.6|953.6|957.5|952.5|958.6|953.6|956.4|951.4|81
1666800600000|2022-10-26 16:10:00|957.4|952.4|958.8|953.8|959.7|954.7|957.4|952.4|69
1666800900000|2022-10-26 16:15:00|958.9|953.9|960.7|955.7|960.9|955.9|958|953|110
1666801200000|2022-10-26 16:20:00|960.6|955.6|961.6|956.6|961.7|956.7|960.5|955.5|135
1666801500000|2022-10-26 16:25:00|961.7|956.7|961.6|956.6|961.9|956.9|960.9|955.9|75
1666801800000|2022-10-26 16:30:00|961.7|956.7|962.6|957.6|963.2|958.2|961.7|956.7|64
1666802100000|2022-10-26 16:35:00|962.7|957.7|962.8|957.8|963.3|958.3|962.3|957.3|59
1666802400000|2022-10-26 16:40:00|962.9|957.9|963.3|958.3|963.5|958.5|962.6|957.6|98
1666802700000|2022-10-26 16:45:00|963.1|958.1|961.3|956.3|963.2|958.2|961.2|956.2|88
1666803000000|2022-10-26 16:50:00|961.2|956.2|961.7|956.7|962.2|957.2|961.2|956.2|73
1666803300000|2022-10-26 16:55:00|961.6|956.6|960.6|955.6|962.2|957.2|960.1|955.1|81
1666803600000|2022-10-26 17:00:00|960.5|955.5|960.2|955.2|961.5|956.5|959.1|954.1|154
1666803900000|2022-10-26 17:05:00|960.4|955.4|958.8|953.8|960.4|955.4|958.6|953.6|147
1666804200000|2022-10-26 17:10:00|958.7|953.7|958.4|953.4|958.9|953.9|957.6|952.6|99
1666804500000|2022-10-26 17:15:00|958.5|953.5|958.7|953.7|959.1|954.1|958.3|953.3|165
1666804800000|2022-10-26 17:20:00|958.8|953.8|957.1|952.1|958.9|953.9|957.1|952.1|121
1666805100000|2022-10-26 17:25:00|957|952|956.1|951.1|957.3|952.3|955.9|950.9|218
1666805400000|2022-10-26 17:30:00|956|951|954.8|949.8|956.4|951.4|954.3|949.3|311
1666805700000|2022-10-26 17:35:00|954.9|949.9|956|951|956.5|951.5|954|949|320
1666806000000|2022-10-26 17:40:00|956.1|951.1|956.4|951.4|956.4|951.4|955.2|950.2|79
1666806300000|2022-10-26 17:45:00|956.6|951.6|956.4|951.4|956.7|951.7|956.3|951.3|45
1666806600000|2022-10-26 17:50:00|956.6|951.6|956.6|951.6|957.2|952.2|956.4|951.4|51
1666806900000|2022-10-26 17:55:00|956.5|951.5|956.1|951.1|956.5|951.5|955|950|41
1666807200000|2022-10-26 18:00:00|956.2|951.2|956.8|951.8|956.9|951.9|956.1|951.1|90
1666807500000|2022-10-26 18:05:00|956.9|951.9|957.1|952.1|957.3|952.3|956.9|951.9|90
1666807800000|2022-10-26 18:10:00|957|952|957.1|952.1|957.9|952.9|956.9|951.9|104
1666808100000|2022-10-26 18:15:00|957|952|957.5|952.5|957.7|952.7|956.4|951.4|91
1666808400000|2022-10-26 18:20:00|957.6|952.6|956.8|951.8|957.6|952.6|956|951|132
1666808700000|2022-10-26 18:25:00|956.7|951.7|956|951|957|952|955.6|950.6|104
1666809000000|2022-10-26 18:30:00|956.1|951.1|956.8|951.8|957|952|956|951|76
1666809300000|2022-10-26 18:35:00|956.7|951.7|957|952|957.5|952.5|956.7|951.7|56
1666809600000|2022-10-26 18:40:00|956.8|951.8|956.1|951.1|956.9|951.9|955.8|950.8|83
1666809900000|2022-10-26 18:45:00|956.2|951.2|955.4|950.4|956.6|951.6|955.1|950.1|102
1666810200000|2022-10-26 18:50:00|955.5|950.5|955.8|950.8|956.1|951.1|955.3|950.3|100
1666810500000|2022-10-26 18:55:00|955.7|950.7|956.5|951.5|956.7|951.7|955.3|950.3|111
1666810800000|2022-10-26 19:00:00|956.3|951.3|955.4|950.4|956.6|951.6|955.4|950.4|69
1666811100000|2022-10-26 19:05:00|955.2|950.2|955.5|950.5|955.6|950.6|954.9|949.9|54
1666811400000|2022-10-26 19:10:00|955.4|950.4|955.5|950.5|955.5|950.5|954.8|949.8|71
1666811700000|2022-10-26 19:15:00|955.6|950.6|956.4|951.4|956.5|951.5|955.4|950.4|78
1666812000000|2022-10-26 19:20:00|956.3|951.3|956|951|956.4|951.4|955.9|950.9|65
1666812300000|2022-10-26 19:25:00|956.1|951.1|954.8|949.8|956.4|951.4|954.5|949.5|85
1666812600000|2022-10-26 19:30:00|954.9|949.9|956.2|951.2|956.5|951.5|954.6|949.6|61
1666812900000|2022-10-26 19:35:00|956.3|951.3|956|951|956.4|951.4|955.8|950.8|82
1666813200000|2022-10-26 19:40:00|955.9|950.9|955.8|950.8|956.2|951.2|955.6|950.6|123
1666813500000|2022-10-26 19:45:00|955.7|950.7|956.1|951.1|956.2|951.2|955.4|950.4|81
1666813800000|2022-10-26 19:50:00|956|951|956.3|951.3|956.5|951.5|955.6|950.6|104
1666814100000|2022-10-26 19:55:00|956.2|951.2|957.2|952.2|957.2|952.2|956.2|951.2|63
1666814400000|2022-10-26 20:00:00|957.3|952.3|957.8|952.8|957.8|952.8|957.2|952.2|45
1666814700000|2022-10-26 20:05:00|957.9|952.9|958.3|953.3|958.6|953.6|957.8|952.8|226
1666815000000|2022-10-26 20:10:00|958.4|953.4|958.1|953.1|958.5|953.5|958|953|81
1666815300000|2022-10-26 20:15:00|958|953|957.9|952.9|958.2|953.2|957.8|952.8|40
1666815600000|2022-10-26 20:20:00|957.8|952.8|957|952|957.9|952.9|957|952|73
1666815900000|2022-10-26 20:25:00|957.1|952.1|957.3|952.3|957.3|952.3|956.7|951.7|31
1666816200000|2022-10-26 20:30:00|957.2|952.2|956.9|951.9|957.5|952.5|956.9|951.9|86
1666816500000|2022-10-26 20:35:00|957|952|957|952|957.3|952.3|956.9|951.9|18
1666816800000|2022-10-26 20:40:00|956.9|951.9|957.3|952.3|957.3|952.3|956.7|951.7|26
1666817100000|2022-10-26 20:45:00|957.5|952.5|957.4|952.4|957.8|952.8|957.3|952.3|68
1666817400000|2022-10-26 20:50:00|957.5|952.5|957.4|952.4|957.6|952.6|957.2|952.2|80
1666817700000|2022-10-26 20:55:00|957.2|952.2|962|951.9|962.1|953.4|957.1|951.9|73
1666821600000|2022-10-26 22:00:00|955.1|950.1|955.1|950.1|955.6|950.6|954.4|949.4|29
1666821900000|2022-10-26 22:05:00|955|950|955.4|950.4|955.4|950.4|954.8|949.8|43
1666822200000|2022-10-26 22:10:00|955.6|950.6|955|950|955.6|950.6|954.7|949.7|31
1666822500000|2022-10-26 22:15:00|955.2|950.2|955.2|950.2|955.2|950.2|955|950|19
1666822800000|2022-10-26 22:20:00|955.3|950.3|955.2|950.2|955.3|950.3|954.8|949.8|24
1666823100000|2022-10-26 22:25:00|955.3|950.3|956|951|956|951|955.2|950.2|33
1666823400000|2022-10-26 22:30:00|955.9|950.9|956.1|951.1|956.2|951.2|955.8|950.8|20
1666823700000|2022-10-26 22:35:00|956.2|951.2|956.8|951.8|956.8|951.8|956.2|951.2|28
1666824000000|2022-10-26 22:40:00|957|952|956.2|951.2|957|952|956.1|951.1|21
1666824300000|2022-10-26 22:45:00|956.3|951.3|956.3|951.3|956.5|951.5|956|951|18
1666824600000|2022-10-26 22:50:00|956.2|951.2|956.5|951.5|956.5|951.5|955.9|950.9|51
1666824900000|2022-10-26 22:55:00|956.4|951.4|956.1|951.1|956.5|951.5|956|951|28
1666825200000|2022-10-26 23:00:00|956|951|957.4|952.4|958.6|953.6|955.7|950.7|106
1666825500000|2022-10-26 23:05:00|957.8|952.8|956.8|951.8|957.8|952.8|956.8|951.8|48
1666825800000|2022-10-26 23:10:00|956.9|951.9|956.8|951.8|957.5|952.5|956.7|951.7|47
1666826100000|2022-10-26 23:15:00|956.9|951.9|957|952|957.5|952.5|956.8|951.8|34
1666826400000|2022-10-26 23:20:00|957.1|952.1|957.2|952.2|957.8|952.8|957|952|38
1666826700000|2022-10-26 23:25:00|957.8|952.8|957|952|958|953|957|952|30
1666827000000|2022-10-26 23:30:00|957.2|952.2|958.1|953.1|958.5|953.5|956.8|951.8|78
1666827300000|2022-10-26 23:35:00|958.2|953.2|957.5|952.5|958.6|953.6|957.4|952.4|49
1666827600000|2022-10-26 23:40:00|957.4|952.4|957.3|952.3|958.4|953.4|957.3|952.3|44
1666827900000|2022-10-26 23:45:00|957.4|952.4|956.8|951.8|958.3|953.3|956.4|951.4|67
1666828200000|2022-10-26 23:50:00|956.7|951.7|956.7|951.7|957.3|952.3|956|951|70
1666828500000|2022-10-26 23:55:00|956.6|951.6|959.1|954.1|959.3|954.3|956.6|951.6|60
1666828800000|2022-10-27 00:00:00|959|954|957.3|952.3|959.5|954.5|956.9|951.9|164
1666829100000|2022-10-27 00:05:00|957.2|952.2|958.2|953.2|958.5|953.5|957|952|107
1666829400000|2022-10-27 00:10:00|958.3|953.3|958.5|953.5|959.1|954.1|958.1|953.1|90
1666829700000|2022-10-27 00:15:00|958.7|953.7|958.6|953.6|958.8|953.8|957.3|952.3|106
1666830000000|2022-10-27 00:20:00|958.8|953.8|958.4|953.4|958.9|953.9|958.1|953.1|86
1666830300000|2022-10-27 00:25:00|958.2|953.2|957.6|952.6|958.2|953.2|957|952|90
1666830600000|2022-10-27 00:30:00|957.5|952.5|957.2|952.2|957.6|952.6|956.5|951.5|71
1666830900000|2022-10-27 00:35:00|957.1|952.1|956.1|951.1|957.1|952.1|955.8|950.8|67
1666831200000|2022-10-27 00:40:00|956.2|951.2|956.5|951.5|956.7|951.7|955.7|950.7|89
1666831500000|2022-10-27 00:45:00|956.6|951.6|956.5|951.5|957|952|956.2|951.2|82
1666831800000|2022-10-27 00:50:00|956.4|951.4|955.8|950.8|956.5|951.5|955.7|950.7|104
1666832100000|2022-10-27 00:55:00|955.9|950.9|956.4|951.4|956.5|951.5|955.8|950.8|92
1666832400000|2022-10-27 01:00:00|956.5|951.5|958.4|953.4|959|954|956.5|951.5|180
1666832700000|2022-10-27 01:05:00|958.5|953.5|958.2|953.2|959.1|954.1|958.2|953.2|86
1666833000000|2022-10-27 01:10:00|958.3|953.3|958.7|953.7|958.8|953.8|958|953|102
1666833300000|2022-10-27 01:15:00|958.9|953.9|958.5|953.5|958.9|953.9|957.1|952.1|206
1666833600000|2022-10-27 01:20:00|958.4|953.4|956.7|951.7|958.7|953.7|956.5|951.5|123
1666833900000|2022-10-27 01:25:00|956.8|951.8|956.6|951.6|957|952|956.2|951.2|89
1666834200000|2022-10-27 01:30:00|956.7|951.7|956.5|951.5|957|952|955.7|950.7|102
1666834500000|2022-10-27 01:35:00|956.4|951.4|957.5|952.5|957.5|952.5|956.1|951.1|70
1666834800000|2022-10-27 01:40:00|957.7|952.7|957|952|958.2|953.2|956.7|951.7|92
1666835100000|2022-10-27 01:45:00|956.9|951.9|956.9|951.9|957.4|952.4|956.3|951.3|62
1666835400000|2022-10-27 01:50:00|956.8|951.8|957.2|952.2|957.2|952.2|956.3|951.3|70
1666835700000|2022-10-27 01:55:00|957.1|952.1|957.1|952.1|957.6|952.6|956.9|951.9|71
1666836000000|2022-10-27 02:00:00|957|952|956.2|951.2|957|952|955.9|950.9|58
1666836300000|2022-10-27 02:05:00|956.3|951.3|956.9|951.9|957.1|952.1|956.2|951.2|51
1666836600000|2022-10-27 02:10:00|956.7|951.7|956|951|956.8|951.8|955.6|950.6|42
1666836900000|2022-10-27 02:15:00|956.1|951.1|955.5|950.5|956.2|951.2|955.5|950.5|29
1666837200000|2022-10-27 02:20:00|955.2|950.2|954.6|949.6|955.4|950.4|954|949|86
1666837500000|2022-10-27 02:25:00|954.4|949.4|953.5|948.5|954.6|949.6|953.5|948.5|62
1666837800000|2022-10-27 02:30:00|953.6|948.6|953.7|948.7|954.3|949.3|953.2|948.2|82
1666838100000|2022-10-27 02:35:00|953.6|948.6|953.2|948.2|953.8|948.8|953|948|56
1666838400000|2022-10-27 02:40:00|953.3|948.3|952|947|953.4|948.4|951.9|946.9|67
1666838700000|2022-10-27 02:45:00|951.9|946.9|952.1|947.1|952.6|947.6|951.7|946.7|72
1666839000000|2022-10-27 02:50:00|952|947|952|947|952.4|947.4|951.6|946.6|57
1666839300000|2022-10-27 02:55:00|951.9|946.9|951.8|946.8|952.5|947.5|951.5|946.5|42
1666839600000|2022-10-27 03:00:00|951.9|946.9|951.3|946.3|952.1|947.1|951.3|946.3|80
1666839900000|2022-10-27 03:05:00|951.2|946.2|952.5|947.5|952.5|947.5|951|946|70
1666840200000|2022-10-27 03:10:00|952.4|947.4|951.8|946.8|952.5|947.5|951.7|946.7|56
1666840500000|2022-10-27 03:15:00|952.1|947.1|951.5|946.5|952.4|947.4|951.5|946.5|48
1666840800000|2022-10-27 03:20:00|951.4|946.4|950.8|945.8|951.4|946.4|950.6|945.6|48
1666841100000|2022-10-27 03:25:00|950.7|945.7|950.5|945.5|951|946|950.3|945.3|61
1666841400000|2022-10-27 03:30:00|950.4|945.4|950.8|945.8|951.4|946.4|950.3|945.3|58
1666841700000|2022-10-27 03:35:00|951.1|946.1|951.3|946.3|951.7|946.7|951|946|48
1666842000000|2022-10-27 03:40:00|951.2|946.2|951.6|946.6|951.9|946.9|951.2|946.2|53
1666842300000|2022-10-27 03:45:00|951.5|946.5|951.8|946.8|951.8|946.8|951.3|946.3|34
1666842600000|2022-10-27 03:50:00|951.9|946.9|952.4|947.4|952.9|947.9|951.8|946.8|82
1666842900000|2022-10-27 03:55:00|952.5|947.5|952.3|947.3|952.6|947.6|952.2|947.2|49
1666843200000|2022-10-27 04:00:00|952.2|947.2|951.9|946.9|952.5|947.5|951.5|946.5|65
1666843500000|2022-10-27 04:05:00|951.8|946.8|951.8|946.8|952.4|947.4|951.6|946.6|53
1666843800000|2022-10-27 04:10:00|951.9|946.9|952.2|947.2|952.6|947.6|951.8|946.8|54
1666844100000|2022-10-27 04:15:00|952.1|947.1|952.2|947.2|952.4|947.4|952.1|947.1|21
1666844400000|2022-10-27 04:20:00|952.3|947.3|952.3|947.3|952.5|947.5|951.8|946.8|72
1666844700000|2022-10-27 04:25:00|952.4|947.4|953.2|948.2|953.3|948.3|952.3|947.3|33
1666845000000|2022-10-27 04:30:00|953.1|948.1|953.1|948.1|953.3|948.3|953|948|54
1666845300000|2022-10-27 04:35:00|953.2|948.2|952.5|947.5|953.2|948.2|952.2|947.2|72
1666845600000|2022-10-27 04:40:00|952.6|947.6|952.6|947.6|953.2|948.2|952.3|947.3|57
1666845900000|2022-10-27 04:45:00|952.5|947.5|953.1|948.1|953.2|948.2|952.3|947.3|61
1666846200000|2022-10-27 04:50:00|953|948|954.1|949.1|954.2|949.2|953|948|45
1666846500000|2022-10-27 04:55:00|954|949|953.9|948.9|954.6|949.6|953.7|948.7|73
1666846800000|2022-10-27 05:00:00|954|949|954.2|949.2|954.3|949.3|953.6|948.6|81
1666847100000|2022-10-27 05:05:00|954.1|949.1|954.1|949.1|954.4|949.4|953.6|948.6|77
1666847400000|2022-10-27 05:10:00|954|949|954.9|949.9|955.4|950.4|953.9|948.9|90
1666847700000|2022-10-27 05:15:00|954.8|949.8|954.6|949.6|955.1|950.1|954.4|949.4|91
1666848000000|2022-10-27 05:20:00|954.7|949.7|955.1|950.1|955.2|950.2|954.3|949.3|73
1666848300000|2022-10-27 05:25:00|955|950|953|948|955.2|950.2|952.7|947.7|103
1666848600000|2022-10-27 05:30:00|952.8|947.8|950.9|945.9|953|948|950.5|945.5|89
1666848900000|2022-10-27 05:35:00|951|946|954.7|949.7|955|950|950.9|945.9|54
1666849200000|2022-10-27 05:40:00|954.6|949.6|956.2|951.2|956.2|951.2|954.6|949.6|67
1666849500000|2022-10-27 05:45:00|956.1|951.1|954.9|949.9|957.2|952.2|954.8|949.8|65
1666849800000|2022-10-27 05:50:00|955|950|955.4|950.4|955.8|950.8|954.8|949.8|46
1666850100000|2022-10-27 05:55:00|955.5|950.5|955.4|950.4|955.7|950.7|955.4|950.4|32
1666850400000|2022-10-27 06:00:00|955.2|950.2|955.2|950.2|956.3|951.3|954.9|949.9|85
1666850700000|2022-10-27 06:05:00|955.3|950.3|954.3|949.3|955.5|950.5|954.2|949.2|62
1666851000000|2022-10-27 06:10:00|954.4|949.4|952.7|947.7|954.9|949.9|952|947|88
1666851300000|2022-10-27 06:15:00|952.6|947.6|953.8|948.8|953.9|948.9|952.2|947.2|62
1666851600000|2022-10-27 06:20:00|953.7|948.7|950.8|945.8|953.8|948.8|950.4|945.4|122
1666851900000|2022-10-27 06:25:00|950.9|945.9|952.5|947.5|952.7|947.7|950.5|945.5|100
1666852200000|2022-10-27 06:30:00|952.6|947.6|950.4|945.4|952.6|947.6|950|945|62
1666852500000|2022-10-27 06:35:00|950.5|945.5|950.1|945.1|951|946|950.1|945.1|34
1666852800000|2022-10-27 06:40:00|949.7|944.7|950|945|950.6|945.6|949.5|944.5|40
1666853100000|2022-10-27 06:45:00|950.1|945.1|951|946|951.2|946.2|950.1|945.1|57
1666853400000|2022-10-27 06:50:00|951.1|946.1|951.9|946.9|952.1|947.1|951|946|43
1666853700000|2022-10-27 06:55:00|951.8|946.8|950.2|945.2|952.4|947.4|949.6|944.6|118
1666854000000|2022-10-27 07:00:00|950.7|945.7|951.1|946.1|951.8|946.8|948.4|943.4|182
1666854300000|2022-10-27 07:05:00|951|946|951.7|946.7|951.8|946.8|950.1|945.1|92
1666854600000|2022-10-27 07:10:00|951.8|946.8|951.6|946.6|952.8|947.8|951.6|946.6|106
1666854900000|2022-10-27 07:15:00|951.5|946.5|951.2|946.2|952.3|947.3|950.9|945.9|79
1666855200000|2022-10-27 07:20:00|951.3|946.3|950.7|945.7|952.5|947.5|950.6|945.6|112
1666855500000|2022-10-27 07:25:00|950.6|945.6|947.9|942.9|951.5|946.5|947.7|942.7|78
1666855800000|2022-10-27 07:30:00|948|943|949.5|944.5|949.7|944.7|948|943|103
1666856100000|2022-10-27 07:35:00|949.6|944.6|950.5|945.5|950.7|945.7|949.4|944.4|136
1666856400000|2022-10-27 07:40:00|950.3|945.3|952.1|947.1|952.1|947.1|950.3|945.3|67
1666856700000|2022-10-27 07:45:00|952.2|947.2|952.6|947.6|952.6|947.6|951.3|946.3|19
1666857000000|2022-10-27 07:50:00|952.5|947.5|951.9|946.9|952.9|947.9|951.4|946.4|104
1666857300000|2022-10-27 07:55:00|952|947|952.4|947.4|952.5|947.5|951.2|946.2|131
1666857600000|2022-10-27 08:00:00|952.5|947.5|954|949|954.8|949.8|952.3|947.3|136
1666857900000|2022-10-27 08:05:00|954.1|949.1|953.4|948.4|954.4|949.4|952.9|947.9|80
1666858200000|2022-10-27 08:10:00|953.3|948.3|954.9|949.9|955.7|950.7|952.9|947.9|55
1666858500000|2022-10-27 08:15:00|954.8|949.8|956.2|951.2|956.6|951.6|954.7|949.7|111
1666858800000|2022-10-27 08:20:00|956.3|951.3|955.6|950.6|956.3|951.3|955.4|950.4|40
1666859100000|2022-10-27 08:25:00|955.5|950.5|955.5|950.5|956.7|951.7|955.2|950.2|70
1666859400000|2022-10-27 08:30:00|955.6|950.6|955.4|950.4|955.9|950.9|954.9|949.9|70
1666859700000|2022-10-27 08:35:00|955.5|950.5|954.1|949.1|955.5|950.5|954|949|65
1666860000000|2022-10-27 08:40:00|954.3|949.3|953.6|948.6|954.3|949.3|952.6|947.6|150
1666860300000|2022-10-27 08:45:00|953.7|948.7|952.2|947.2|954.5|949.5|951.5|946.5|136
1666860600000|2022-10-27 08:50:00|952.6|947.6|952.1|947.1|953.1|948.1|952|947|83
1666860900000|2022-10-27 08:55:00|952|947|951.1|946.1|952|947|951|946|25
1666861200000|2022-10-27 09:00:00|951.2|946.2|951.1|946.1|951.5|946.5|950.8|945.8|28
1666861500000|2022-10-27 09:05:00|950.9|945.9|950.9|945.9|951|946|950.3|945.3|58
1666861800000|2022-10-27 09:10:00|951|946|950.7|945.7|951.5|946.5|950.5|945.5|67
1666862100000|2022-10-27 09:15:00|950.6|945.6|951.2|946.2|951.6|946.6|950.6|945.6|70
1666862400000|2022-10-27 09:20:00|951.3|946.3|950.6|945.6|951.6|946.6|950.6|945.6|47
1666862700000|2022-10-27 09:25:00|950.4|945.4|951.9|946.9|952|947|950.2|945.2|64
1666863000000|2022-10-27 09:30:00|951.8|946.8|952.2|947.2|952.5|947.5|951.2|946.2|54
1666863300000|2022-10-27 09:35:00|952.3|947.3|951.4|946.4|952.3|947.3|951.2|946.2|63
1666863600000|2022-10-27 09:40:00|951.6|946.6|950.2|945.2|951.7|946.7|950.1|945.1|43
1666863900000|2022-10-27 09:45:00|950.4|945.4|949.9|944.9|950.4|945.4|949.1|944.1|60
1666864200000|2022-10-27 09:50:00|949.8|944.8|949.7|944.7|950.4|945.4|949.1|944.1|91
1666864500000|2022-10-27 09:55:00|949.8|944.8|950.1|945.1|950.7|945.7|949.7|944.7|54
1666864800000|2022-10-27 10:00:00|950|945|950.6|945.6|950.6|945.6|949.9|944.9|40
1666865100000|2022-10-27 10:05:00|950.7|945.7|950.9|945.9|951.7|946.7|950.7|945.7|36
1666865400000|2022-10-27 10:10:00|951.1|946.1|951.2|946.2|951.2|946.2|949.3|944.3|49
1666865700000|2022-10-27 10:15:00|951|946|951.2|946.2|951.2|946.2|950.4|945.4|37
1666866000000|2022-10-27 10:20:00|951.5|946.5|950.3|945.3|951.8|946.8|949.8|944.8|57
1666866300000|2022-10-27 10:25:00|950.2|945.2|949|944|950.3|945.3|948.7|943.7|62
1666866600000|2022-10-27 10:30:00|948.9|943.9|948.9|943.9|949.3|944.3|948.5|943.5|58
1666866900000|2022-10-27 10:35:00|948.8|943.8|947.9|942.9|949|944|947.5|942.5|69
1666867200000|2022-10-27 10:40:00|948.1|943.1|948.5|943.5|948.5|943.5|947.4|942.4|104
1666867500000|2022-10-27 10:45:00|948.6|943.6|948.6|943.6|949|944|948.3|943.3|86
1666867800000|2022-10-27 10:50:00|948.5|943.5|949|944|949.2|944.2|948|943|88
1666868100000|2022-10-27 10:55:00|949.1|944.1|948.9|943.9|949.3|944.3|948.5|943.5|46
1666868400000|2022-10-27 11:00:00|948.8|943.8|950|945|950.6|945.6|948.8|943.8|85
1666868700000|2022-10-27 11:05:00|949.9|944.9|950.2|945.2|950.2|945.2|948.8|943.8|83
1666869000000|2022-10-27 11:10:00|950.1|945.1|951.2|946.2|951.3|946.3|949.9|944.9|85
1666869300000|2022-10-27 11:15:00|951.1|946.1|952.4|947.4|952.5|947.5|950.9|945.9|78
1666869600000|2022-10-27 11:20:00|952.3|947.3|952.4|947.4|952.7|947.7|951.7|946.7|74
1666869900000|2022-10-27 11:25:00|952.5|947.5|952.1|947.1|952.5|947.5|951.6|946.6|78
1666870200000|2022-10-27 11:30:00|951.8|946.8|951.8|946.8|952.1|947.1|951|946|61
1666870500000|2022-10-27 11:35:00|951.7|946.7|951.1|946.1|951.7|946.7|950.4|945.4|65
1666870800000|2022-10-27 11:40:00|951.3|946.3|950.3|945.3|951.8|946.8|950.1|945.1|87
1666871100000|2022-10-27 11:45:00|950.4|945.4|950.9|945.9|950.9|945.9|950.1|945.1|56
1666871400000|2022-10-27 11:50:00|951|946|952.6|947.6|952.7|947.7|950.6|945.6|84
1666871700000|2022-10-27 11:55:00|952.7|947.7|952.5|947.5|952.8|947.8|951.9|946.9|86
1666872000000|2022-10-27 12:00:00|952.4|947.4|952.5|947.5|954.2|949.2|951.8|946.8|146
1666872300000|2022-10-27 12:05:00|952.7|947.7|951.4|946.4|952.9|947.9|950.1|945.1|129
1666872600000|2022-10-27 12:10:00|951.3|946.3|953.5|942.8|953.5|946.3|948.8|942.8|55
1666872900000|2022-10-27 12:15:00|953.4|942.7|950.6|945.6|953.4|946.7|949|941.8|201
1666873200000|2022-10-27 12:20:00|949.6|944.6|948.6|943.6|949.8|944.8|948|943|272
1666873500000|2022-10-27 12:25:00|948.7|943.7|952.7|941.7|952.7|943.9|946.3|939.2|275
1666873800000|2022-10-27 12:30:00|953.1|942.1|950.1|945.1|954|948.4|948.5|941.4|693
1666874100000|2022-10-27 12:35:00|949.9|944.9|950.1|945.1|952.3|947.3|948.6|943.6|394
1666874400000|2022-10-27 12:40:00|950.3|945.3|953.6|948.6|953.7|948.7|950.3|945.3|294
1666874700000|2022-10-27 12:45:00|953.7|948.7|953.5|948.5|955|950|951.2|946.2|398
1666875000000|2022-10-27 12:50:00|953.6|948.6|955|950|955.8|950.8|951.9|946.9|377
1666875300000|2022-10-27 12:55:00|955.1|950.1|956.7|951.7|957.2|952.2|954.6|949.6|466
1666875600000|2022-10-27 13:00:00|956.8|951.8|955.4|950.4|957|952|953.3|948.3|423
1666875900000|2022-10-27 13:05:00|955.3|950.3|958|953|958.4|953.4|954.8|949.8|338
1666876200000|2022-10-27 13:10:00|958.1|953.1|957|952|958.3|953.3|956.3|951.3|299
1666876500000|2022-10-27 13:15:00|957.1|952.1|958|953|959.1|954.1|956.8|951.8|339
1666876800000|2022-10-27 13:20:00|957.8|952.8|956.9|951.9|958.6|953.6|956|951|327
1666877100000|2022-10-27 13:25:00|957|952|957.8|952.8|958|953|956.6|951.6|204
1666877400000|2022-10-27 13:30:00|957.6|952.6|958|953|959|954|957.4|952.4|440
1666877700000|2022-10-27 13:35:00|957.9|952.9|960.3|955.3|960.5|955.5|957.8|952.8|354
1666878000000|2022-10-27 13:40:00|960.2|955.2|960.4|955.4|960.4|955.4|958.7|953.7|159
1666878300000|2022-10-27 13:45:00|960.8|955.8|957.9|952.9|960.9|955.9|957.9|952.9|167
1666878600000|2022-10-27 13:50:00|957.8|952.8|953.7|948.7|957.8|952.8|952.6|947.6|242
1666878900000|2022-10-27 13:55:00|953.6|948.6|954.9|949.9|955.1|950.1|952.6|947.6|124
1666879200000|2022-10-27 14:00:00|954.7|949.7|961.9|956.9|962|957|954.2|949.2|176
1666879500000|2022-10-27 14:05:00|961.8|956.8|963.7|958.7|963.9|958.9|961.8|956.8|149
1666879800000|2022-10-27 14:10:00|963.8|958.8|963.7|958.7|965.2|960.2|962.5|957.5|190
1666880100000|2022-10-27 14:15:00|963.8|958.8|964.6|959.6|965.4|960.4|963.1|958.1|304
1666880400000|2022-10-27 14:20:00|964.7|959.7|964.9|959.9|965|960|963.2|958.2|362
1666880700000|2022-10-27 14:25:00|964.8|959.8|965|960|966|961|964.1|959.1|328
1666881000000|2022-10-27 14:30:00|964.9|959.9|966.3|961.3|968.3|963.3|964.9|959.9|277
1666881300000|2022-10-27 14:35:00|965.9|960.9|964.5|959.5|966.8|961.8|964.1|959.1|251
1666881600000|2022-10-27 14:40:00|964.4|959.4|962|957|964.9|959.9|961.6|956.6|163
1666881900000|2022-10-27 14:45:00|962.1|957.1|964|959|965.1|960.1|962.1|957.1|162
1666882200000|2022-10-27 14:50:00|964.1|959.1|966.1|961.1|966.8|961.8|963.7|958.7|174
1666882500000|2022-10-27 14:55:00|966|961|966.4|961.4|966.6|961.6|964.3|959.3|135
1666882800000|2022-10-27 15:00:00|966.5|961.5|968.3|963.3|969.5|964.5|966.4|961.4|163
1666883100000|2022-10-27 15:05:00|968.4|963.4|967.5|962.5|968.7|963.7|966.8|961.8|144
1666883400000|2022-10-27 15:10:00|967.6|962.6|968.8|963.8|968.9|963.9|967.6|962.6|142
1666883700000|2022-10-27 15:15:00|968.5|963.5|966.1|961.1|969.2|964.2|965.7|960.7|219
1666884000000|2022-10-27 15:20:00|966|961|970.1|965.1|970.6|965.6|965.6|960.6|183
1666884300000|2022-10-27 15:25:00|970|965|970.1|965.1|971.1|966.1|968.6|963.6|221
1666884600000|2022-10-27 15:30:00|969.9|964.9|969|964|970.5|965.5|967.9|962.9|302
1666884900000|2022-10-27 15:35:00|969.1|964.1|966.2|961.2|969.8|964.8|964.8|959.8|389
1666885200000|2022-10-27 15:40:00|966.1|961.1|966.4|961.4|967.8|962.8|965.5|960.5|325
1666885500000|2022-10-27 15:45:00|966.5|961.5|967.4|962.4|967.6|962.6|965.8|960.8|134
1666885800000|2022-10-27 15:50:00|967.3|962.3|966.9|961.9|967.5|962.5|966|961|161
1666886100000|2022-10-27 15:55:00|967|962|965.2|960.2|967.2|962.2|964.7|959.7|191
1666886400000|2022-10-27 16:00:00|965.1|960.1|965|960|966.9|961.9|964.7|959.7|160
1666886700000|2022-10-27 16:05:00|964.9|959.9|965.6|960.6|966.4|961.4|964.5|959.5|145
1666887000000|2022-10-27 16:10:00|965.5|960.5|965|960|965.5|960.5|964.5|959.5|106
1666887300000|2022-10-27 16:15:00|965.1|960.1|963.3|958.3|966.3|961.3|963.3|958.3|162
1666887600000|2022-10-27 16:20:00|963.2|958.2|963.4|958.4|964.3|959.3|962.9|957.9|169
1666887900000|2022-10-27 16:25:00|963.5|958.5|962|957|963.6|958.6|961.7|956.7|147
1666888200000|2022-10-27 16:30:00|961.9|956.9|963.2|958.2|963.7|958.7|961.8|956.8|144
1666888500000|2022-10-27 16:35:00|963.1|958.1|961.9|956.9|963.9|958.9|961.7|956.7|117
1666888800000|2022-10-27 16:40:00|961.8|956.8|962|957|962.8|957.8|961.6|956.6|98
1666889100000|2022-10-27 16:45:00|962.1|957.1|962.8|957.8|963.4|958.4|961.5|956.5|111
1666889400000|2022-10-27 16:50:00|962.9|957.9|962.5|957.5|963.3|958.3|961.7|956.7|136
1666889700000|2022-10-27 16:55:00|962.6|957.6|962.7|957.7|963.2|958.2|961.8|956.8|140
1666890000000|2022-10-27 17:00:00|963|958|965.2|960.2|965.9|960.9|962.5|957.5|269
1666890300000|2022-10-27 17:05:00|965.3|960.3|965.9|960.9|966.2|961.2|964.7|959.7|162
1666890600000|2022-10-27 17:10:00|966|961|967.2|962.2|967.5|962.5|965.8|960.8|148
1666890900000|2022-10-27 17:15:00|967|962|968.2|963.2|968.3|963.3|966.8|961.8|217
1666891200000|2022-10-27 17:20:00|968.3|963.3|967.1|962.1|968.4|963.4|966.9|961.9|121
1666891500000|2022-10-27 17:25:00|967|962|966.6|961.6|967.3|962.3|966.5|961.5|121
1666891800000|2022-10-27 17:30:00|966.8|961.8|966.7|961.7|967.6|962.6|966.6|961.6|151
1666892100000|2022-10-27 17:35:00|966.8|961.8|965.7|960.7|967.5|962.5|965.7|960.7|81
1666892400000|2022-10-27 17:40:00|965.6|960.6|966.2|961.2|966.4|961.4|965.6|960.6|86
1666892700000|2022-10-27 17:45:00|966.1|961.1|966.3|961.3|966.5|961.5|965.8|960.8|85
1666893000000|2022-10-27 17:50:00|966.2|961.2|965.6|960.6|966.3|961.3|965.2|960.2|77
1666893300000|2022-10-27 17:55:00|965.7|960.7|965.3|960.3|966.1|961.1|964.9|959.9|55
1666893600000|2022-10-27 18:00:00|965|960|964.9|959.9|965|960|964.3|959.3|70
1666893900000|2022-10-27 18:05:00|964.8|959.8|963.9|958.9|965.3|960.3|963.8|958.8|59
1666894200000|2022-10-27 18:10:00|964|959|963.3|958.3|964.4|959.4|962.5|957.5|107
1666894500000|2022-10-27 18:15:00|963.4|958.4|964|959|964.2|959.2|963.1|958.1|65
1666894800000|2022-10-27 18:20:00|963.9|958.9|964.1|959.1|964.1|959.1|963.5|958.5|64
1666895100000|2022-10-27 18:25:00|964|959|963.4|958.4|964.4|959.4|963.4|958.4|47
1666895400000|2022-10-27 18:30:00|963.2|958.2|963.5|958.5|964.1|959.1|962.6|957.6|77
1666895700000|2022-10-27 18:35:00|963.6|958.6|964|959|964.4|959.4|963.3|958.3|69
1666896000000|2022-10-27 18:40:00|963.9|958.9|963.7|958.7|964|959|963.3|958.3|79
1666896300000|2022-10-27 18:45:00|963.6|958.6|963.1|958.1|963.9|958.9|963|958|87
1666896600000|2022-10-27 18:50:00|963|958|963|958|963.3|958.3|962.7|957.7|74
1666896900000|2022-10-27 18:55:00|962.9|957.9|962.5|957.5|963|958|962.4|957.4|75
1666897200000|2022-10-27 19:00:00|962.4|957.4|963.5|958.5|963.7|958.7|962.3|957.3|73
1666897500000|2022-10-27 19:05:00|963.4|958.4|962.2|957.2|963.6|958.6|962.2|957.2|49
1666897800000|2022-10-27 19:10:00|962.3|957.3|963.4|958.4|963.5|958.5|962.2|957.2|62
1666898100000|2022-10-27 19:15:00|963.3|958.3|964|959|964.2|959.2|963.3|958.3|118
1666898400000|2022-10-27 19:20:00|963.9|958.9|964.7|959.7|964.7|959.7|963.8|958.8|68
1666898700000|2022-10-27 19:25:00|964.6|959.6|964.6|959.6|964.7|959.7|964.1|959.1|99
1666899000000|2022-10-27 19:30:00|964.8|959.8|965.2|960.2|965.3|960.3|964.3|959.3|55
1666899300000|2022-10-27 19:35:00|965.1|960.1|964.8|959.8|965.2|960.2|964.7|959.7|53
1666899600000|2022-10-27 19:40:00|964.7|959.7|965.1|960.1|965.3|960.3|964.5|959.5|75
1666899900000|2022-10-27 19:45:00|965|960|964.4|959.4|965.2|960.2|964.2|959.2|58
1666900200000|2022-10-27 19:50:00|964.5|959.5|964.5|959.5|965|960|964.3|959.3|103
1666900500000|2022-10-27 19:55:00|964.6|959.6|965.6|960.6|965.8|960.8|964.2|959.2|71
1666900800000|2022-10-27 20:00:00|965.5|960.5|965.4|960.4|965.7|960.7|964.5|959.5|200
1666901100000|2022-10-27 20:05:00|965.2|960.2|964.1|959.1|965.4|960.4|964.1|959.1|95
1666901400000|2022-10-27 20:10:00|964|959|963.9|958.9|964.3|959.3|963.4|958.4|74
1666901700000|2022-10-27 20:15:00|964|959|963|958|964|959|962.6|957.6|39
1666902000000|2022-10-27 20:20:00|962.9|957.9|962.1|957.1|963|958|961.7|956.7|60
1666902300000|2022-10-27 20:25:00|962|957|962.7|957.7|962.8|957.8|961.9|956.9|53
1666902600000|2022-10-27 20:30:00|962.6|957.6|964.7|959.7|964.8|959.8|962|957|278
1666902900000|2022-10-27 20:35:00|964.6|959.6|964|959|964.8|959.8|963.6|958.6|209
1666903200000|2022-10-27 20:40:00|964.1|959.1|964.1|959.1|964.6|959.6|964|959|116
1666903500000|2022-10-27 20:45:00|964.2|959.2|964.1|959.1|964.7|959.7|964.1|959.1|67
1666903800000|2022-10-27 20:50:00|964.2|959.2|964.6|959.6|964.8|959.8|963.6|958.6|65
1666904100000|2022-10-27 20:55:00|964.5|959.5|967|957.3|967.4|960|964.5|957.3|69
1666908000000|2022-10-27 22:00:00|964.2|959.2|963.6|958.6|964.5|959.5|963.5|958.5|49
1666908300000|2022-10-27 22:05:00|963.4|958.4|965|960|965.1|960.1|963.1|958.1|45
1666908600000|2022-10-27 22:10:00|964.7|959.7|964.1|959.1|966|961|964.1|959.1|57
1666908900000|2022-10-27 22:15:00|964.2|959.2|963.6|958.6|964.6|959.6|963.6|958.6|32
1666909200000|2022-10-27 22:20:00|963.8|958.8|964.1|959.1|964.3|959.3|963.6|958.6|24
1666909500000|2022-10-27 22:25:00|964.2|959.2|963.6|958.6|964.2|959.2|963.6|958.6|36
1666909800000|2022-10-27 22:30:00|963.7|958.7|963.7|958.7|963.8|958.8|963.5|958.5|41
1666910100000|2022-10-27 22:35:00|963.6|958.6|964.4|959.4|964.5|959.5|963.5|958.5|17
1666910400000|2022-10-27 22:40:00|964.7|959.7|964.5|959.5|965|960|964.4|959.4|22
1666910700000|2022-10-27 22:45:00|964.6|959.6|964.5|959.5|964.7|959.7|964.1|959.1|31
1666911000000|2022-10-27 22:50:00|964.4|959.4|964.5|959.5|964.8|959.8|964|959|37
1666911300000|2022-10-27 22:55:00|964.6|959.6|964.5|959.5|964.6|959.6|964|959|40
1666911600000|2022-10-27 23:00:00|964.6|959.6|964.5|959.5|964.9|959.9|964.3|959.3|73
1666911900000|2022-10-27 23:05:00|964.6|959.6|965.4|960.4|966|961|964.5|959.5|34
1666912200000|2022-10-27 23:10:00|966.5|961.5|965.6|960.6|966.9|961.9|965.3|960.3|41
1666912500000|2022-10-27 23:15:00|965.5|960.5|965.6|960.6|966.2|961.2|965.5|960.5|34
1666912800000|2022-10-27 23:20:00|965.7|960.7|966.2|961.2|966.4|961.4|965.6|960.6|27
1666913100000|2022-10-27 23:25:00|966.1|961.1|966.7|961.7|967|962|966.1|961.1|33
1666913400000|2022-10-27 23:30:00|966.6|961.6|966.6|961.6|966.7|961.7|966|961|40
1666913700000|2022-10-27 23:35:00|966.7|961.7|965.9|960.9|966.7|961.7|965.9|960.9|49
1666914000000|2022-10-27 23:40:00|966|961|966.4|961.4|966.4|961.4|965.5|960.5|55
1666914300000|2022-10-27 23:45:00|966.3|961.3|963.7|958.7|966.3|961.3|963.7|958.7|49
1666914600000|2022-10-27 23:50:00|963.9|958.9|963.7|958.7|964.5|959.5|963.6|958.6|31
1666914900000|2022-10-27 23:55:00|963.9|958.9|964.6|959.6|964.9|959.9|963.7|958.7|67
1666915200000|2022-10-28 00:00:00|964.7|959.7|964.8|959.8|966.1|961.1|964|959|146
1666915500000|2022-10-28 00:05:00|964.9|959.9|963.9|958.9|965|960|963.6|958.6|105
1666915800000|2022-10-28 00:10:00|963.8|958.8|964.3|959.3|964.5|959.5|963.3|958.3|78
1666916100000|2022-10-28 00:15:00|964.4|959.4|962.8|957.8|964.7|959.7|962.8|957.8|89
1666916400000|2022-10-28 00:20:00|962.9|957.9|963.5|958.5|963.9|958.9|962.9|957.9|80
1666916700000|2022-10-28 00:25:00|963.6|958.6|964.2|959.2|964.2|959.2|963.5|958.5|49
1666917000000|2022-10-28 00:30:00|963.9|958.9|966|961|966|961|963.8|958.8|86
1666917300000|2022-10-28 00:35:00|966.1|961.1|967.3|962.3|967.6|962.6|965.9|960.9|53
1666917600000|2022-10-28 00:40:00|967.2|962.2|966.8|961.8|967.4|962.4|966.7|961.7|60
1666917900000|2022-10-28 00:45:00|966.7|961.7|966.9|961.9|967.4|962.4|966.7|961.7|82
1666918200000|2022-10-28 00:50:00|966.8|961.8|966.5|961.5|967.3|962.3|966.3|961.3|78
1666918500000|2022-10-28 00:55:00|966.4|961.4|966.6|961.6|967.4|962.4|966.4|961.4|86
1666918800000|2022-10-28 01:00:00|966.7|961.7|967.9|962.9|968|963|966.1|961.1|196
1666919100000|2022-10-28 01:05:00|967.8|962.8|968.1|963.1|968.6|963.6|967.2|962.2|137
1666919400000|2022-10-28 01:10:00|968.2|963.2|968.3|963.3|969.3|964.3|968|963|158
1666919700000|2022-10-28 01:15:00|968.2|963.2|968.1|963.1|968.7|963.7|966.5|961.5|183
1666920000000|2022-10-28 01:20:00|968|963|968|963|968.6|963.6|967.7|962.7|90
1666920300000|2022-10-28 01:25:00|967.9|962.9|968.2|963.2|968.4|963.4|967.7|962.7|84
1666920600000|2022-10-28 01:30:00|968.3|963.3|966.3|961.3|968.3|963.3|966.2|961.2|114
1666920900000|2022-10-28 01:35:00|966.2|961.2|967.6|962.6|967.9|962.9|966.2|961.2|99
1666921200000|2022-10-28 01:40:00|967.7|962.7|968.3|963.3|968.8|963.8|967.6|962.6|128
1666921500000|2022-10-28 01:45:00|968.1|963.1|968.7|963.7|969|964|967.9|962.9|116
1666921800000|2022-10-28 01:50:00|968.8|963.8|969.9|964.9|970.1|965.1|968.7|963.7|85
1666922100000|2022-10-28 01:55:00|970.1|965.1|970.9|965.9|971.1|966.1|970.1|965.1|142
1666922400000|2022-10-28 02:00:00|970.8|965.8|970.7|965.7|971.7|966.7|970.7|965.7|118
1666922700000|2022-10-28 02:05:00|970.8|965.8|969.8|964.8|970.9|965.9|969.8|964.8|88
1666923000000|2022-10-28 02:10:00|969.9|964.9|970.1|965.1|970.6|965.6|969.8|964.8|93
1666923300000|2022-10-28 02:15:00|970|965|970.4|965.4|970.6|965.6|969.7|964.7|94
1666923600000|2022-10-28 02:20:00|970.6|965.6|970.6|965.6|971|966|970.6|965.6|60
1666923900000|2022-10-28 02:25:00|970.4|965.4|969.4|964.4|970.7|965.7|969.4|964.4|60
1666924200000|2022-10-28 02:30:00|969.5|964.5|969.3|964.3|969.8|964.8|969.1|964.1|132
1666924500000|2022-10-28 02:35:00|969.5|964.5|968.8|963.8|969.7|964.7|968.6|963.6|66
1666924800000|2022-10-28 02:40:00|968.6|963.6|966.7|961.7|968.8|963.8|966|961|118
1666925100000|2022-10-28 02:45:00|966.5|961.5|965.3|960.3|966.5|961.5|964.7|959.7|67
1666925400000|2022-10-28 02:50:00|965.2|960.2|967.1|962.1|967.2|962.2|964.4|959.4|228
1666925700000|2022-10-28 02:55:00|967|962|969.3|964.3|969.5|964.5|966.6|961.6|192
1666926000000|2022-10-28 03:00:00|968.8|963.8|968.2|963.2|969.6|964.6|968.2|963.2|115
1666926300000|2022-10-28 03:05:00|968|963|967.9|962.9|968.5|963.5|967.4|962.4|94
1666926600000|2022-10-28 03:10:00|967.8|962.8|967.6|962.6|968|963|966.9|961.9|85
1666926900000|2022-10-28 03:15:00|967.5|962.5|967.8|962.8|968.7|963.7|967.4|962.4|94
1666927200000|2022-10-28 03:20:00|968|963|968.3|963.3|968.8|963.8|967.5|962.5|67
1666927500000|2022-10-28 03:25:00|968.2|963.2|968.1|963.1|968.6|963.6|967.8|962.8|69
1666927800000|2022-10-28 03:30:00|968|963|968.9|963.9|969.5|964.5|967.7|962.7|71
1666928100000|2022-10-28 03:35:00|968.7|963.7|969|964|969.1|964.1|968.4|963.4|58
1666928400000|2022-10-28 03:40:00|968.8|963.8|969.8|964.8|970|965|968.8|963.8|87
1666928700000|2022-10-28 03:45:00|969.5|964.5|969.1|964.1|970.2|965.2|969|964|59
1666929000000|2022-10-28 03:50:00|969|964|969.6|964.6|969.6|964.6|968.5|963.5|54
1666929300000|2022-10-28 03:55:00|969.5|964.5|970.6|965.6|970.6|965.6|969.1|964.1|53
1666929600000|2022-10-28 04:00:00|970.7|965.7|969.4|964.4|971|966|969.3|964.3|52
1666929900000|2022-10-28 04:05:00|969.7|964.7|968.7|963.7|969.9|964.9|967.7|962.7|73
1666930200000|2022-10-28 04:10:00|968.9|963.9|968.8|963.8|969|964|968.6|963.6|14
1666930500000|2022-10-28 04:15:00|969|964|968.9|963.9|969.4|964.4|968.9|963.9|23
1666930800000|2022-10-28 04:20:00|968.8|963.8|967.5|962.5|968.8|963.8|967.5|962.5|18
1666931100000|2022-10-28 04:25:00|967.8|962.8|967.3|962.3|968.1|963.1|967.3|962.3|28
1666931400000|2022-10-28 04:30:00|967.4|962.4|966.6|961.6|967.7|962.7|966.2|961.2|36
1666931700000|2022-10-28 04:35:00|966.4|961.4|966.7|961.7|966.8|961.8|966.3|961.3|13
1666932000000|2022-10-28 04:40:00|966.6|961.6|966.4|961.4|966.9|961.9|966.4|961.4|30
1666932300000|2022-10-28 04:45:00|966.3|961.3|967|962|967|962|966.2|961.2|27
1666932600000|2022-10-28 04:50:00|966.9|961.9|967.1|962.1|967.4|962.4|966.9|961.9|38
1666932900000|2022-10-28 04:55:00|967.2|962.2|967.2|962.2|967.2|962.2|966.7|961.7|33
1666933200000|2022-10-28 05:00:00|967.1|962.1|967.1|962.1|967.8|962.8|966.7|961.7|93
1666933500000|2022-10-28 05:05:00|967|962|965.7|960.7|967.1|962.1|965.6|960.6|69
1666933800000|2022-10-28 05:10:00|965.8|960.8|965.3|960.3|965.8|960.8|964.4|959.4|54
1666934100000|2022-10-28 05:15:00|965.2|960.2|964.7|959.7|965.2|960.2|964.5|959.5|42
1666934400000|2022-10-28 05:20:00|964.6|959.6|964.4|959.4|964.6|959.6|964.2|959.2|22
1666934700000|2022-10-28 05:25:00|964.5|959.5|964.4|959.4|964.9|959.9|964.3|959.3|19
1666935000000|2022-10-28 05:30:00|964.6|959.6|964.5|959.5|965.4|960.4|963.8|958.8|125
1666935300000|2022-10-28 05:35:00|964.4|959.4|962.8|957.8|964.4|959.4|962.8|957.8|60
1666935600000|2022-10-28 05:40:00|962.6|957.6|962.1|957.1|963.4|958.4|961.9|956.9|90
1666935900000|2022-10-28 05:45:00|961.9|956.9|961.8|956.8|962.3|957.3|961.3|956.3|82
1666936200000|2022-10-28 05:50:00|961.7|956.7|962.9|957.9|963.2|958.2|961.7|956.7|57
1666936500000|2022-10-28 05:55:00|962.8|957.8|962.4|957.4|963|958|962.1|957.1|66
1666936800000|2022-10-28 06:00:00|962.5|957.5|965|960|965.4|960.4|962|957|122
1666937100000|2022-10-28 06:05:00|965.1|960.1|963.1|958.1|965.3|960.3|962.3|957.3|78
1666937400000|2022-10-28 06:10:00|963|958|961.8|956.8|963|958|961.4|956.4|62
1666937700000|2022-10-28 06:15:00|961.7|956.7|961.3|956.3|961.7|956.7|960.6|955.6|61
1666938000000|2022-10-28 06:20:00|961.4|956.4|959.4|954.4|962|957|959.4|954.4|120
1666938300000|2022-10-28 06:25:00|959.5|954.5|959.8|954.8|960.1|955.1|958.9|953.9|204
1666938600000|2022-10-28 06:30:00|959.9|954.9|958.8|953.8|959.9|954.9|958.6|953.6|123
1666938900000|2022-10-28 06:35:00|958.9|953.9|959.1|954.1|959.6|954.6|958.6|953.6|134
1666939200000|2022-10-28 06:40:00|959|954|959.6|954.6|960.2|955.2|958.7|953.7|144
1666939500000|2022-10-28 06:45:00|959.2|954.2|958.9|953.9|959.9|954.9|958.7|953.7|238
1666939800000|2022-10-28 06:50:00|959|954|959.5|954.5|960.4|955.4|959|954|24
1666940100000|2022-10-28 06:55:00|959.7|954.7|959.4|954.4|960.3|955.3|958.9|953.9|28
1666940400000|2022-10-28 07:00:00|959.6|954.6|957.8|952.8|959.7|954.7|957.7|952.7|138
1666940700000|2022-10-28 07:05:00|957.9|952.9|958.7|953.7|959.1|954.1|957|952|106
1666941000000|2022-10-28 07:10:00|958.4|953.4|956.2|951.2|958.7|953.7|955.6|950.6|183
1666941300000|2022-10-28 07:15:00|956.1|951.1|955.5|950.5|956.4|951.4|954.8|949.8|175
1666941600000|2022-10-28 07:20:00|955.4|950.4|956.9|951.9|957|952|955.3|950.3|143
1666941900000|2022-10-28 07:25:00|956.8|951.8|956.5|951.5|957|952|956.3|951.3|89
1666942200000|2022-10-28 07:30:00|956.4|951.4|957.6|952.6|957.7|952.7|956.2|951.2|73
1666942500000|2022-10-28 07:35:00|957.4|952.4|958.3|953.3|959|954|957.1|952.1|62
1666942800000|2022-10-28 07:40:00|958|953|957.2|952.2|958.5|953.5|957.1|952.1|59
1666943100000|2022-10-28 07:45:00|957.1|952.1|957|952|957.3|952.3|956.3|951.3|62
1666943400000|2022-10-28 07:50:00|957.1|952.1|957.2|952.2|957.5|952.5|956.9|951.9|36
1666943700000|2022-10-28 07:55:00|957.3|952.3|955|950|957.4|952.4|954.9|949.9|50
1666944000000|2022-10-28 08:00:00|955.1|950.1|951.5|946.5|955.5|950.5|951.1|946.1|113
1666944300000|2022-10-28 08:05:00|951.4|946.4|953.1|948.1|953.1|948.1|951.2|946.2|107
1666944600000|2022-10-28 08:10:00|953.2|948.2|952.9|947.9|953.8|948.8|952.4|947.4|73
1666944900000|2022-10-28 08:15:00|953.2|948.2|951.9|946.9|953.2|948.2|951.9|946.9|96
1666945200000|2022-10-28 08:20:00|951.8|946.8|953|948|953.4|948.4|951.5|946.5|47
1666945500000|2022-10-28 08:25:00|952.3|947.3|951.5|946.5|954|949|951.5|946.5|80
1666945800000|2022-10-28 08:30:00|951.6|946.6|950.8|945.8|952.8|947.8|950|945|121
1666946100000|2022-10-28 08:35:00|951|946|952.4|947.4|953.3|948.3|950.9|945.9|76
1666946400000|2022-10-28 08:40:00|952.2|947.2|953.2|948.2|953.8|948.8|951.6|946.6|130
1666946700000|2022-10-28 08:45:00|953.1|948.1|954.7|949.7|954.7|949.7|951.8|946.8|121
1666947000000|2022-10-28 08:50:00|954.8|949.8|955.5|950.5|956.2|951.2|954.6|949.6|133
1666947300000|2022-10-28 08:55:00|955.4|950.4|954.5|949.5|955.4|950.4|954.3|949.3|90
1666947600000|2022-10-28 09:00:00|954.7|949.7|953.4|948.4|954.8|949.8|953.3|948.3|110
1666947900000|2022-10-28 09:05:00|953.3|948.3|952.3|947.3|953.7|948.7|952.2|947.2|70
1666948200000|2022-10-28 09:10:00|952.2|947.2|951.3|946.3|952.8|947.8|951.2|946.2|86
1666948500000|2022-10-28 09:15:00|951.2|946.2|951.3|946.3|951.4|946.4|949.4|944.4|124
1666948800000|2022-10-28 09:20:00|951.5|946.5|952.9|947.9|953.8|948.8|951.5|946.5|64
1666949100000|2022-10-28 09:25:00|953|948|953.6|948.6|954|949|952.3|947.3|85
1666949400000|2022-10-28 09:30:00|953.7|948.7|953.5|948.5|954.3|949.3|953.2|948.2|70
1666949700000|2022-10-28 09:35:00|953.6|948.6|952.3|947.3|953.6|948.6|952.3|947.3|114
1666950000000|2022-10-28 09:40:00|952|947|952.7|947.7|952.8|947.8|951.4|946.4|77
1666950300000|2022-10-28 09:45:00|952.8|947.8|953|948|953.7|948.7|952.5|947.5|90
1666950600000|2022-10-28 09:50:00|952.9|947.9|953.6|948.6|954.2|949.2|952.9|947.9|98
1666950900000|2022-10-28 09:55:00|953.7|948.7|953.4|948.4|953.7|948.7|952.8|947.8|41
1666951200000|2022-10-28 10:00:00|953.2|948.2|950.6|945.6|953.3|948.3|949.5|944.5|119
1666951500000|2022-10-28 10:05:00|950.5|945.5|952.5|947.5|952.5|947.5|950.3|945.3|92
1666951800000|2022-10-28 10:10:00|952.6|947.6|951|946|952.6|947.6|951|946|51
1666952100000|2022-10-28 10:15:00|951.3|946.3|951.1|946.1|951.9|946.9|950.7|945.7|37
1666952400000|2022-10-28 10:20:00|951|946|952|947|952.3|947.3|951|946|38
1666952700000|2022-10-28 10:25:00|951.9|946.9|952.4|947.4|952.8|947.8|951.2|946.2|34
1666953000000|2022-10-28 10:30:00|952.2|947.2|952.9|947.9|952.9|947.9|951.2|946.2|62
1666953300000|2022-10-28 10:35:00|952.8|947.8|952.4|947.4|953.3|948.3|952.2|947.2|45
1666953600000|2022-10-28 10:40:00|952.3|947.3|952.1|947.1|952.9|947.9|952|947|45
1666953900000|2022-10-28 10:45:00|952.3|947.3|951.3|946.3|952.3|947.3|950.8|945.8|41
1666954200000|2022-10-28 10:50:00|951.2|946.2|952|947|952|947|950.8|945.8|40
1666954500000|2022-10-28 10:55:00|952.1|947.1|952.3|947.3|952.7|947.7|952.1|947.1|22
1666954800000|2022-10-28 11:00:00|952.2|947.2|953|948|953.8|948.8|952.2|947.2|65
1666955100000|2022-10-28 11:05:00|952.9|947.9|952.2|947.2|953.3|948.3|951.5|946.5|52
1666955400000|2022-10-28 11:10:00|952.3|947.3|953.6|948.6|953.9|948.9|952.1|947.1|56
1666955700000|2022-10-28 11:15:00|953.4|948.4|952.9|947.9|954.1|949.1|952.6|947.6|64
1666956000000|2022-10-28 11:20:00|953|948|954.1|949.1|954.4|949.4|952.4|947.4|84
1666956300000|2022-10-28 11:25:00|954.2|949.2|955.6|950.6|955.7|950.7|954|949|75
1666956600000|2022-10-28 11:30:00|955.7|950.7|956.4|951.4|956.7|951.7|955.5|950.5|69
1666956900000|2022-10-28 11:35:00|956.5|951.5|955.5|950.5|957.6|952.6|955.5|950.5|84
1666957200000|2022-10-28 11:40:00|955.4|950.4|954.9|949.9|955.4|950.4|954.4|949.4|45
1666957500000|2022-10-28 11:45:00|955|950|955.7|950.7|956.7|951.7|955|950|67
1666957800000|2022-10-28 11:50:00|955.9|950.9|956.7|951.7|956.7|951.7|955.5|950.5|54
1666958100000|2022-10-28 11:55:00|956.6|951.6|956.1|951.1|956.7|951.7|955.6|950.6|56
1666958400000|2022-10-28 12:00:00|956.6|951.6|956.6|951.6|957.1|952.1|955.9|950.9|201
1666958700000|2022-10-28 12:05:00|956.2|951.2|955.9|950.9|956.5|951.5|954.1|949.1|192
1666959000000|2022-10-28 12:10:00|955.8|950.8|955.6|950.6|956.4|951.4|954.4|949.4|160
1666959300000|2022-10-28 12:15:00|955.7|950.7|956.6|951.6|957.2|952.2|954.5|949.5|161
1666959600000|2022-10-28 12:20:00|956.9|951.9|954.1|949.1|957.3|952.3|954|949|260
1666959900000|2022-10-28 12:25:00|954|949|952.2|947.2|954.1|949.1|950.3|945.3|233
1666960200000|2022-10-28 12:30:00|952|947|953.5|948.5|957.2|952.2|949|944|818
1666960500000|2022-10-28 12:35:00|953.4|948.4|949.8|944.8|953.4|948.4|949.8|944.8|454
1666960800000|2022-10-28 12:40:00|949.9|944.9|950.1|945.1|952.2|947.2|948.6|943.6|299
1666961100000|2022-10-28 12:45:00|950.3|945.3|951.1|946.1|951.2|946.2|947.7|942.7|249
1666961400000|2022-10-28 12:50:00|951|946|951.6|946.6|952|947|948.8|943.8|295
1666961700000|2022-10-28 12:55:00|951.2|946.2|951.1|946.1|951.6|946.6|950.1|945.1|246
1666962000000|2022-10-28 13:00:00|951.2|946.2|952.9|947.9|953.1|948.1|951.1|946.1|344
1666962300000|2022-10-28 13:05:00|953.1|948.1|953.1|948.1|954.2|949.2|952.5|947.5|162
1666962600000|2022-10-28 13:10:00|953|948|953.6|948.6|953.9|948.9|952.6|947.6|183
1666962900000|2022-10-28 13:15:00|953.7|948.7|952.3|947.3|954.6|949.6|951.8|946.8|225
1666963200000|2022-10-28 13:20:00|952.4|947.4|950.7|945.7|952.9|947.9|950.6|945.6|203
1666963500000|2022-10-28 13:25:00|950.8|945.8|950|945|951.8|946.8|949.7|944.7|169
1666963800000|2022-10-28 13:30:00|950.2|945.2|953.2|948.2|954.4|949.4|949.7|944.7|380
1666964100000|2022-10-28 13:35:00|953.3|948.3|953.1|948.1|954|949|952|947|242
1666964400000|2022-10-28 13:40:00|953.2|948.2|952.8|947.8|953.7|948.7|952|947|223
1666964700000|2022-10-28 13:45:00|952.9|947.9|953|948|953.8|948.8|952.1|947.1|203
1666965000000|2022-10-28 13:50:00|952.9|947.9|954|949|955.8|950.8|952.2|947.2|305
1666965300000|2022-10-28 13:55:00|953.8|948.8|953|948|955.5|950.5|952.3|947.3|251
1666965600000|2022-10-28 14:00:00|952.5|947.5|953.4|948.4|956|951|951.4|946.4|485
1666965900000|2022-10-28 14:05:00|953.5|948.5|953.6|948.6|955.1|950.1|953|948|348
1666966200000|2022-10-28 14:10:00|953.7|948.7|952.6|947.6|953.7|948.7|951.1|946.1|234
1666966500000|2022-10-28 14:15:00|952.4|947.4|952.5|947.5|953.8|948.8|951.6|946.6|253
1666966800000|2022-10-28 14:20:00|952.6|947.6|952|947|952.6|947.6|951.1|946.1|163
1666967100000|2022-10-28 14:25:00|952.1|947.1|954.5|949.5|954.7|949.7|952|947|200
1666967400000|2022-10-28 14:30:00|954.4|949.4|952.5|947.5|954.9|949.9|952.5|947.5|179
1666967700000|2022-10-28 14:35:00|952.4|947.4|951.8|946.8|952.6|947.6|951.4|946.4|145
1666968000000|2022-10-28 14:40:00|951.9|946.9|953.2|948.2|953.3|948.3|951.7|946.7|185
1666968300000|2022-10-28 14:45:00|953.1|948.1|954|949|955.5|950.5|953|948|146
1666968600000|2022-10-28 14:50:00|953.9|948.9|951.6|946.6|954|949|950.8|945.8|163
1666968900000|2022-10-28 14:55:00|951.4|946.4|952.3|947.3|952.6|947.6|951.4|946.4|150
1666969200000|2022-10-28 15:00:00|952.4|947.4|953.5|948.5|954.2|949.2|952.1|947.1|173
1666969500000|2022-10-28 15:05:00|953.6|948.6|951.4|946.4|953.7|948.7|951.2|946.2|102
1666969800000|2022-10-28 15:10:00|951.3|946.3|950.3|945.3|951.4|946.4|949.5|944.5|164
1666970100000|2022-10-28 15:15:00|949.9|944.9|949.3|944.3|950|945|946.2|941.2|202
1666970400000|2022-10-28 15:20:00|949.5|944.5|948.1|943.1|950.2|945.2|947.4|942.4|145
1666970700000|2022-10-28 15:25:00|948.2|943.2|949.3|944.3|949.4|944.4|947.6|942.6|176
1666971000000|2022-10-28 15:30:00|949.2|944.2|948.8|943.8|950|945|948.8|943.8|127
1666971300000|2022-10-28 15:35:00|948.9|943.9|948.5|943.5|949|944|948|943|153
1666971600000|2022-10-28 15:40:00|949.1|944.1|948.9|943.9|949.4|944.4|948.3|943.3|142
1666971900000|2022-10-28 15:45:00|948.8|943.8|949.5|944.5|950.3|945.3|948.8|943.8|125
1666972200000|2022-10-28 15:50:00|949.6|944.6|949.3|944.3|950.2|945.2|949.3|944.3|108
1666972500000|2022-10-28 15:55:00|949.4|944.4|948.8|943.8|950.4|945.4|948.1|943.1|105
1666972800000|2022-10-28 16:00:00|949|944|948.4|943.4|949.6|944.6|948.4|943.4|135
1666973100000|2022-10-28 16:05:00|948.5|943.5|946.7|941.7|948.7|943.7|946.4|941.4|85
1666973400000|2022-10-28 16:10:00|946.8|941.8|947|942|947.1|942.1|945.5|940.5|79
1666973700000|2022-10-28 16:15:00|947.1|942.1|947.4|942.4|948.5|943.5|946.7|941.7|81
1666974000000|2022-10-28 16:20:00|947.5|942.5|946.8|941.8|947.6|942.6|946.7|941.7|44
1666974300000|2022-10-28 16:25:00|946.9|941.9|946.4|941.4|947.5|942.5|945.8|940.8|50
1666974600000|2022-10-28 16:30:00|946.3|941.3|946.9|941.9|947.3|942.3|945.8|940.8|75
1666974900000|2022-10-28 16:35:00|947|942|946.7|941.7|947.4|942.4|946.6|941.6|77
1666975200000|2022-10-28 16:40:00|946.8|941.8|946.4|941.4|947|942|945.7|940.7|68
1666975500000|2022-10-28 16:45:00|946.5|941.5|947.2|942.2|947.4|942.4|946.3|941.3|65
1666975800000|2022-10-28 16:50:00|947.3|942.3|947.4|942.4|947.9|942.9|947.2|942.2|61
1666976100000|2022-10-28 16:55:00|947.5|942.5|947.5|942.5|947.9|942.9|947.1|942.1|79
1666976400000|2022-10-28 17:00:00|948|943|948.5|943.5|949.3|944.3|947.6|942.6|154
1666976700000|2022-10-28 17:05:00|948.6|943.6|948.4|943.4|949.7|944.7|948|943|85
1666977000000|2022-10-28 17:10:00|948.6|943.6|949|944|949.2|944.2|948.5|943.5|72
1666977300000|2022-10-28 17:15:00|948.9|943.9|948|943|949.1|944.1|948|943|107
1666977600000|2022-10-28 17:20:00|947.9|942.9|947.8|942.8|948.2|943.2|947.6|942.6|93
1666977900000|2022-10-28 17:25:00|947.6|942.6|947.5|942.5|947.9|942.9|947.3|942.3|53
1666978200000|2022-10-28 17:30:00|947.6|942.6|947.5|942.5|948.1|943.1|947.1|942.1|79
1666978500000|2022-10-28 17:35:00|947.4|942.4|947.4|942.4|947.9|942.9|947|942|79
1666978800000|2022-10-28 17:40:00|947.3|942.3|947|942|947.5|942.5|946.9|941.9|73
1666979100000|2022-10-28 17:45:00|947.1|942.1|946.5|941.5|947.4|942.4|946.5|941.5|48
1666979400000|2022-10-28 17:50:00|946.4|941.4|946.5|941.5|947.4|942.4|946.4|941.4|60
1666979700000|2022-10-28 17:55:00|946.4|941.4|946.3|941.3|946.6|941.6|945.9|940.9|79
1666980000000|2022-10-28 18:00:00|946.5|941.5|946.7|941.7|947|942|946.1|941.1|57
1666980300000|2022-10-28 18:05:00|946.9|941.9|946.1|941.1|947.3|942.3|946.1|941.1|43
1666980600000|2022-10-28 18:10:00|946.2|941.2|946.9|941.9|947.1|942.1|946.1|941.1|28
1666980900000|2022-10-28 18:15:00|947|942|947.4|942.4|947.8|942.8|946.8|941.8|58
1666981200000|2022-10-28 18:20:00|947.5|942.5|947.1|942.1|947.7|942.7|947|942|37
1666981500000|2022-10-28 18:25:00|947|942|946.8|941.8|947.4|942.4|946.4|941.4|68
1666981800000|2022-10-28 18:30:00|946.9|941.9|947.1|942.1|947.3|942.3|946.7|941.7|71
1666982100000|2022-10-28 18:35:00|947.2|942.2|947.6|942.6|947.6|942.6|946.9|941.9|37
1666982400000|2022-10-28 18:40:00|947.7|942.7|947.6|942.6|948.1|943.1|947.3|942.3|58
1666982700000|2022-10-28 18:45:00|947.7|942.7|949.9|944.9|950.1|945.1|947.7|942.7|61
1666983000000|2022-10-28 18:50:00|949.8|944.8|949.9|944.9|950.2|945.2|949.6|944.6|58
1666983300000|2022-10-28 18:55:00|950|945|950.2|945.2|950.3|945.3|950|945|48
1666983600000|2022-10-28 19:00:00|950.3|945.3|950.2|945.2|950.8|945.8|950.1|945.1|68
1666983900000|2022-10-28 19:05:00|950.3|945.3|950.3|945.3|950.6|945.6|949.5|944.5|66
1666984200000|2022-10-28 19:10:00|950.4|945.4|950|945|950.5|945.5|949.9|944.9|57
1666984500000|2022-10-28 19:15:00|949.9|944.9|950|945|950.2|945.2|949.8|944.8|45
1666984800000|2022-10-28 19:20:00|949.9|944.9|950|945|950.1|945.1|949.5|944.5|66
1666985100000|2022-10-28 19:25:00|949.9|944.9|949.7|944.7|950.1|945.1|949.5|944.5|20
1666985400000|2022-10-28 19:30:00|949.6|944.6|949.8|944.8|950|945|949.4|944.4|29
1666985700000|2022-10-28 19:35:00|949.7|944.7|949.9|944.9|949.9|944.9|949.6|944.6|17
1666986000000|2022-10-28 19:40:00|949.8|944.8|950.1|945.1|950.2|945.2|949.8|944.8|22
1666986300000|2022-10-28 19:45:00|950.2|945.2|949.8|944.8|950.2|945.2|949.6|944.6|74
1666986600000|2022-10-28 19:50:00|949.9|944.9|949.9|944.9|950.4|945.4|949.7|944.7|77
1666986900000|2022-10-28 19:55:00|950.1|945.1|949.7|944.7|950.3|945.3|949.4|944.4|104
1666987200000|2022-10-28 20:00:00|949.6|944.6|949.2|944.2|949.8|944.8|949|944|52
1666987500000|2022-10-28 20:05:00|949.3|944.3|949.1|944.1|949.7|944.7|949|944|34
1666987800000|2022-10-28 20:10:00|949.2|944.2|949.4|944.4|949.5|944.5|948.9|943.9|67
1666988100000|2022-10-28 20:15:00|949.2|944.2|949.3|944.3|949.5|944.5|949.1|944.1|29
1666988400000|2022-10-28 20:20:00|949.2|944.2|949.5|944.5|949.7|944.7|949.2|944.2|22
1666988700000|2022-10-28 20:25:00|949.6|944.6|949.5|944.5|949.7|944.7|949.5|944.5|44
1666989000000|2022-10-28 20:30:00|949.6|944.6|949.8|944.8|949.9|944.9|949.5|944.5|42
1666989300000|2022-10-28 20:35:00|949.9|944.9|950|945|950|945|949.4|944.4|19
1666989600000|2022-10-28 20:40:00|949.9|944.9|950.1|945.1|950.1|945.1|949.9|944.9|3
1666989900000|2022-10-28 20:45:00|950|945|949.9|944.9|950|945|949.4|944.4|24
1666990200000|2022-10-28 20:50:00|949.8|944.8|950.4|945.4|950.4|945.4|949.7|944.7|10
1666990500000|2022-10-28 20:55:00|950.5|945.5|953.4|942.4|953.5|945.5|949|942.4|13
1667167200000|2022-10-30 22:00:00||942.1||942.1||942.1||942.1|1
1667167500000|2022-10-30 22:05:00|953.3|942.3|953.3|942.3|953.3|942.3|953.3|942.3|1
1667173200000|2022-10-30 23:40:00|949.2|944.2|949.6|944.6|949.8|944.8|949|944|33
1667173500000|2022-10-30 23:45:00|949.7|944.7|950.7|945.7|950.9|945.9|949.6|944.6|59
1667173800000|2022-10-30 23:50:00|950.9|945.9|951.5|946.5|952|947|950.8|945.8|43
1667174100000|2022-10-30 23:55:00|951.4|946.4|950.8|945.8|952.3|947.3|950.6|945.6|31
1667174400000|2022-10-31 00:00:00|950.9|945.9|951.4|946.4|952.1|947.1|950.6|945.6|78
1667174700000|2022-10-31 00:05:00|951.5|946.5|950.7|945.7|952.6|947.6|950.4|945.4|93
1667175000000|2022-10-31 00:10:00|950.8|945.8|948.9|943.9|951.2|946.2|948.8|943.8|50
1667175300000|2022-10-31 00:15:00|949|944|949.6|944.6|949.6|944.6|948.9|943.9|86
1667175600000|2022-10-31 00:20:00|949.5|944.5|949.3|944.3|950|945|949.2|944.2|82
1667175900000|2022-10-31 00:25:00|949.6|944.6|949.5|944.5|949.6|944.6|948.7|943.7|36
1667176200000|2022-10-31 00:30:00|949.4|944.4|949.2|944.2|949.4|944.4|948.8|943.8|56
1667176500000|2022-10-31 00:35:00|949.3|944.3|949.3|944.3|949.5|944.5|948.9|943.9|77
1667176800000|2022-10-31 00:40:00|948.9|943.9|948.6|943.6|949.4|944.4|948.4|943.4|32
1667177100000|2022-10-31 00:45:00|948.5|943.5|949.2|944.2|949.2|944.2|948|943|39
1667177400000|2022-10-31 00:50:00|949.1|944.1|948.8|943.8|949.2|944.2|948.2|943.2|51
1667177700000|2022-10-31 00:55:00|948.9|943.9|948.7|943.7|949.2|944.2|948.5|943.5|43
1667178000000|2022-10-31 01:00:00|948.6|943.6|948.2|943.2|949.2|944.2|948.1|943.1|48
1667178300000|2022-10-31 01:05:00|948.3|943.3|947.2|942.2|948.3|943.3|947.2|942.2|32
1667178600000|2022-10-31 01:10:00|947.4|942.4|948.3|943.3|948.5|943.5|947.4|942.4|40
1667178900000|2022-10-31 01:15:00|948.5|943.5|948.1|943.1|948.8|943.8|947.3|942.3|33
1667179200000|2022-10-31 01:20:00|948|943|947.7|942.7|948.1|943.1|947.7|942.7|28
1667179500000|2022-10-31 01:25:00|947.8|942.8|948.6|943.6|949.1|944.1|947.7|942.7|22
1667179800000|2022-10-31 01:30:00|948.4|943.4|946.3|941.3|948.4|943.4|946.3|941.3|65
1667180100000|2022-10-31 01:35:00|946.2|941.2|947|942|947.3|942.3|945.5|940.5|55
1667180400000|2022-10-31 01:40:00|946.9|941.9|946.2|941.2|946.9|941.9|945.9|940.9|35
1667180700000|2022-10-31 01:45:00|946|941|946.3|941.3|947.3|942.3|945.9|940.9|43
1667181000000|2022-10-31 01:50:00|946.4|941.4|947.1|942.1|947.7|942.7|945.9|940.9|29
1667181300000|2022-10-31 01:55:00|947.2|942.2|946.9|941.9|947.8|942.8|946.9|941.9|25
1667181600000|2022-10-31 02:00:00|946.8|941.8|947.3|942.3|947.9|942.9|946.8|941.8|25
1667181900000|2022-10-31 02:05:00|947.1|942.1|945.4|940.4|947.1|942.1|945.4|940.4|19
1667182200000|2022-10-31 02:10:00|945.3|940.3|944.5|939.5|945.4|940.4|944.5|939.5|25
1667182500000|2022-10-31 02:15:00|944.7|939.7|946.3|941.3|946.3|941.3|944.7|939.7|22
1667182800000|2022-10-31 02:20:00|946.2|941.2|945.5|940.5|946.7|941.7|945.5|940.5|11
1667183100000|2022-10-31 02:25:00|945.7|940.7|946.3|941.3|946.3|941.3|945.7|940.7|11
1667183400000|2022-10-31 02:30:00|946.2|941.2|946.8|941.8|947.1|942.1|945.7|940.7|22
1667183700000|2022-10-31 02:35:00|946.9|941.9|946.5|941.5|947.3|942.3|946.4|941.4|20
1667184000000|2022-10-31 02:40:00|946.6|941.6|947.2|942.2|947.7|942.7|946.6|941.6|22
1667184300000|2022-10-31 02:45:00|947.3|942.3|947.1|942.1|947.5|942.5|946.3|941.3|32
1667184600000|2022-10-31 02:50:00|947.2|942.2|946.9|941.9|947.2|942.2|946.5|941.5|24
1667184900000|2022-10-31 02:55:00|947|942|946.1|941.1|947.3|942.3|946|941|29
1667185200000|2022-10-31 03:00:00|946.4|941.4|945.9|940.9|946.4|941.4|945.6|940.6|26
1667185500000|2022-10-31 03:05:00|945.8|940.8|945.3|940.3|946.3|941.3|944.3|939.3|28
1667185800000|2022-10-31 03:10:00|945.1|940.1|945|940|945.3|940.3|944.8|939.8|19
1667186100000|2022-10-31 03:15:00|944.9|939.9|944.4|939.4|945|940|944.4|939.4|13
1667186400000|2022-10-31 03:20:00|944.2|939.2|944.5|939.5|944.7|939.7|944.2|939.2|32
1667186700000|2022-10-31 03:25:00|944.6|939.6|944.3|939.3|945.1|940.1|944.2|939.2|29
1667187000000|2022-10-31 03:30:00|944.2|939.2|944.6|939.6|944.7|939.7|944.1|939.1|22
1667187300000|2022-10-31 03:35:00|944.5|939.5|943.9|938.9|944.8|939.8|943.8|938.8|18
1667187600000|2022-10-31 03:40:00|943.8|938.8|944|939|944.1|939.1|943.8|938.8|11
1667187900000|2022-10-31 03:45:00|944.2|939.2|944.8|939.8|944.9|939.9|944.2|939.2|22
1667188200000|2022-10-31 03:50:00|945.3|940.3|945.5|940.5|945.5|940.5|944.4|939.4|17
1667188500000|2022-10-31 03:55:00|945.6|940.6|945.8|940.8|946.1|941.1|945.2|940.2|20
1667188800000|2022-10-31 04:00:00|945.7|940.7|946.2|941.2|946.2|941.2|945.7|940.7|42
1667189100000|2022-10-31 04:05:00|946.3|941.3|946|941|946.3|941.3|945.6|940.6|14
1667189400000|2022-10-31 04:10:00|945.9|940.9|946.2|941.2|946.3|941.3|945.6|940.6|19
1667189700000|2022-10-31 04:15:00|946.1|941.1|946.2|941.2|946.3|941.3|946|941|15
1667190000000|2022-10-31 04:20:00|946.1|941.1|946.2|941.2|946.3|941.3|945.8|940.8|17
1667190300000|2022-10-31 04:25:00|946.3|941.3|946.2|941.2|946.5|941.5|946.1|941.1|12
1667190600000|2022-10-31 04:30:00|946.3|941.3|944.8|939.8|946.3|941.3|944.7|939.7|25
1667190900000|2022-10-31 04:35:00|945|940|944.4|939.4|945.2|940.2|944.3|939.3|29
1667191200000|2022-10-31 04:40:00|944.3|939.3|944.1|939.1|945.1|940.1|944.1|939.1|33
1667191500000|2022-10-31 04:45:00|944|939|944.7|939.7|945.2|940.2|944|939|38
1667191800000|2022-10-31 04:50:00|944.5|939.5|944.6|939.6|944.7|939.7|944.5|939.5|16
1667192100000|2022-10-31 04:55:00|944.7|939.7|944.9|939.9|945|940|944.3|939.3|50
1667192400000|2022-10-31 05:00:00|945|940|945.2|940.2|945.6|940.6|944|939|40
1667192700000|2022-10-31 05:05:00|945.1|940.1|945.9|940.9|946.2|941.2|945.1|940.1|60
1667193000000|2022-10-31 05:10:00|946|941|945.2|940.2|946|941|945.2|940.2|42
1667193300000|2022-10-31 05:15:00|945.1|940.1|944.5|939.5|945.2|940.2|944.1|939.1|35
1667193600000|2022-10-31 05:20:00|944.7|939.7|944|939|945.6|940.6|944|939|53
1667193900000|2022-10-31 05:25:00|944.2|939.2|944|939|944.6|939.6|943.8|938.8|116
1667194200000|2022-10-31 05:30:00|944.1|939.1|943.3|938.3|944.1|939.1|943.3|938.3|66
1667194500000|2022-10-31 05:35:00|942.9|937.9|941|936|942.9|937.9|940.8|935.8|64
1667194800000|2022-10-31 05:40:00|940.9|935.9|941.1|936.1|941.6|936.6|940.9|935.9|63
1667195100000|2022-10-31 05:45:00|941.2|936.2|940.3|935.3|941.2|936.2|940.3|935.3|39
1667195400000|2022-10-31 05:50:00|940.2|935.2|940.3|935.3|940.6|935.6|939.9|934.9|51
1667195700000|2022-10-31 05:55:00|940.2|935.2|940|935|940.3|935.3|939.6|934.6|48
1667196000000|2022-10-31 06:00:00|939.9|934.9|939.7|934.7|940.1|935.1|939.3|934.3|48
1667196300000|2022-10-31 06:05:00|939.9|934.9|940.5|935.5|940.8|935.8|939.8|934.8|47
1667196600000|2022-10-31 06:10:00|940.6|935.6|938.7|933.7|940.6|935.6|938.4|933.4|34
1667196900000|2022-10-31 06:15:00|938.9|933.9|938|933|939|934|938|933|22
1667197200000|2022-10-31 06:20:00|938.3|933.3|939|934|939.1|934.1|938.2|933.2|36
1667197500000|2022-10-31 06:25:00|938.9|933.9|939.1|934.1|939.3|934.3|938.9|933.9|51
1667197800000|2022-10-31 06:30:00|938.8|933.8|939.1|934.1|939.2|934.2|938.5|933.5|46
1667198100000|2022-10-31 06:35:00|938.8|933.8|938.4|933.4|938.9|933.9|938.2|933.2|36
1667198400000|2022-10-31 06:40:00|938.5|933.5|938.4|933.4|938.5|933.5|938.1|933.1|17
1667198700000|2022-10-31 06:45:00|938.3|933.3|938.1|933.1|939.3|934.3|938.1|933.1|30
1667199000000|2022-10-31 06:50:00|938|933|938.5|933.5|938.5|933.5|937.9|932.9|36
1667199300000|2022-10-31 06:55:00|938.6|933.6|939.1|934.1|939.5|934.5|938.6|933.6|35
1667199600000|2022-10-31 07:00:00|939.3|934.3|939.1|934.1|939.7|934.7|938.4|933.4|79
1667199900000|2022-10-31 07:05:00|939.2|934.2|937.5|932.5|939.2|934.2|937.2|932.2|45
1667200200000|2022-10-31 07:10:00|937.4|932.4|936.8|931.8|937.4|932.4|936.3|931.3|48
1667200500000|2022-10-31 07:15:00|936.7|931.7|936.3|931.3|937.1|932.1|935.6|930.6|46
1667200800000|2022-10-31 07:20:00|936.1|931.1|935.9|930.9|936.5|931.5|935.3|930.3|57
1667201100000|2022-10-31 07:25:00|935.8|930.8|936.6|931.6|936.7|931.7|935.8|930.8|40
1667201400000|2022-10-31 07:30:00|936.7|931.7|938.7|933.7|938.7|933.7|936.7|931.7|54
1667201700000|2022-10-31 07:35:00|938.8|933.8|939.9|934.9|940.1|935.1|938.8|933.8|59
1667202000000|2022-10-31 07:40:00|940|935|940.3|935.3|941|936|939.9|934.9|82
1667202300000|2022-10-31 07:45:00|940.2|935.2|938.7|933.7|940.3|935.3|938.5|933.5|88
1667202600000|2022-10-31 07:50:00|938.9|933.9|936.7|931.7|939|934|936.5|931.5|92
1667202900000|2022-10-31 07:55:00|936.8|931.8|937|932|937.6|932.6|936.6|931.6|123
1667203200000|2022-10-31 08:00:00|937.1|932.1|935.2|930.2|938|933|935|930|148
1667203500000|2022-10-31 08:05:00|935.1|930.1|933.9|928.9|935.1|930.1|931.9|926.9|59
1667203800000|2022-10-31 08:10:00|933.8|928.8|934.1|929.1|934.8|929.8|933.7|928.7|36
1667204100000|2022-10-31 08:15:00|934|929|932.6|927.6|934.3|929.3|932.5|927.5|37
1667204400000|2022-10-31 08:20:00|932.5|927.5|934.5|929.5|934.5|929.5|932.4|927.4|59
1667204700000|2022-10-31 08:25:00|934.4|929.4|934.1|929.1|935.4|930.4|934.1|929.1|59
1667205000000|2022-10-31 08:30:00|934.2|929.2|933|928|934.2|929.2|932.7|927.7|126
1667205300000|2022-10-31 08:35:00|933.1|928.1|934.1|929.1|934.1|929.1|933|928|68
1667205600000|2022-10-31 08:40:00|934|929|934.3|929.3|934.3|929.3|933.7|928.7|16
1667205900000|2022-10-31 08:45:00|934.4|929.4|933.9|928.9|934.5|929.5|933.3|928.3|20
1667206200000|2022-10-31 08:50:00|933.6|928.6|933.5|928.5|933.7|928.7|933.2|928.2|13
1667206500000|2022-10-31 08:55:00|933.7|928.7|934.8|929.8|935|930|933.7|928.7|12
1667206800000|2022-10-31 09:00:00|934.7|929.7|934.9|929.9|935.1|930.1|934.3|929.3|26
1667207100000|2022-10-31 09:05:00|934.8|929.8|934.8|929.8|935.4|930.4|934.7|929.7|19
1667207400000|2022-10-31 09:10:00|934.7|929.7|936.1|931.1|936.1|931.1|934.7|929.7|15
1667207700000|2022-10-31 09:15:00|936|931|937.5|932.5|937.5|932.5|935.9|930.9|18
1667208000000|2022-10-31 09:20:00|937.6|932.6|938.6|933.6|938.7|933.7|937.6|932.6|18
1667208300000|2022-10-31 09:25:00|938|933|936.3|931.3|938|933|935.7|930.7|21
1667208600000|2022-10-31 09:30:00|936.4|931.4|937.1|932.1|937.7|932.7|936.4|931.4|16
1667208900000|2022-10-31 09:35:00|936.8|931.8|936.5|931.5|936.8|931.8|936.4|931.4|4
1667209200000|2022-10-31 09:40:00|936.4|931.4|937|932|937.1|932.1|936.3|931.3|65
1667209500000|2022-10-31 09:45:00|937.2|932.2|939.6|934.6|939.6|934.6|937.2|932.2|102
1667209800000|2022-10-31 09:50:00|939.4|934.4|938.4|933.4|939.6|934.6|938|933|44
1667210100000|2022-10-31 09:55:00|938.2|933.2|938.3|933.3|938.6|933.6|937.9|932.9|45
1667210400000|2022-10-31 10:00:00|938.4|933.4|935.8|930.8|938.4|933.4|935.6|930.6|48
1667210700000|2022-10-31 10:05:00|935.7|930.7|936.1|931.1|936.7|931.7|935.2|930.2|30
1667211000000|2022-10-31 10:10:00|936|931|935.6|930.6|936|931|935.4|930.4|21
1667211300000|2022-10-31 10:15:00|935.7|930.7|934.3|929.3|935.7|930.7|933.9|928.9|19
1667211600000|2022-10-31 10:20:00|934.2|929.2|935|930|935|930|934.2|929.2|13
1667211900000|2022-10-31 10:25:00|934.7|929.7|934.5|929.5|935.2|930.2|934.5|929.5|20
1667212200000|2022-10-31 10:30:00|934.4|929.4|934.5|929.5|934.7|929.7|934.1|929.1|18
1667212500000|2022-10-31 10:35:00|934.6|929.6|934.3|929.3|934.6|929.6|934.1|929.1|27
1667212800000|2022-10-31 10:40:00|934.2|929.2|935.5|930.5|935.5|930.5|933|928|57
1667213100000|2022-10-31 10:45:00|934.7|929.7|932.2|927.2|935.8|930.8|931.9|926.9|36
1667213400000|2022-10-31 10:50:00|932.7|927.7|933.4|928.4|933.4|928.4|932.6|927.6|22
1667213700000|2022-10-31 10:55:00|933.7|928.7|935.8|930.8|935.9|930.9|933.7|928.7|22
1667214000000|2022-10-31 11:00:00|936|931|936.2|931.2|937.3|932.3|936|931|27
1667214300000|2022-10-31 11:05:00|936.1|931.1|936.4|931.4|936.4|931.4|935.6|930.6|17
1667214600000|2022-10-31 11:10:00|936.5|931.5|936.7|931.7|936.8|931.8|936.4|931.4|7
1667214900000|2022-10-31 11:15:00|937|932|936.5|931.5|937.1|932.1|936.5|931.5|15
1667215200000|2022-10-31 11:20:00|936.2|931.2|936.4|931.4|936.5|931.5|935.7|930.7|25
1667215500000|2022-10-31 11:25:00|936.5|931.5|936.7|931.7|937.5|932.5|936.5|931.5|65
1667215800000|2022-10-31 11:30:00|936.8|931.8|935.5|930.5|936.9|931.9|935.2|930.2|81
1667216100000|2022-10-31 11:35:00|935.6|930.6|934.2|929.2|935.7|930.7|933.9|928.9|79
1667216400000|2022-10-31 11:40:00|934.1|929.1|934.4|929.4|935.2|930.2|933.7|928.7|28
1667216700000|2022-10-31 11:45:00|934.2|929.2|934|929|935.1|930.1|934|929|31
1667217000000|2022-10-31 11:50:00|933.9|928.9|931.8|926.8|934|929|931.4|926.4|59
1667217300000|2022-10-31 11:55:00|931.4|926.4|933.1|928.1|933.1|928.1|931.3|926.3|40
1667217600000|2022-10-31 12:00:00|933|928|932|927|933.5|928.5|931.3|926.3|60
1667217900000|2022-10-31 12:05:00|931.7|926.7|931.5|926.5|932|927|930.4|925.4|137
1667218200000|2022-10-31 12:10:00|931.6|926.6|932.4|927.4|932.8|927.8|931.6|926.6|139
1667218500000|2022-10-31 12:15:00|932.5|927.5|931.3|926.3|933.1|928.1|931.3|926.3|82
1667218800000|2022-10-31 12:20:00|931.6|926.6|933.1|928.1|933.1|928.1|930.1|925.1|222
1667219100000|2022-10-31 12:25:00|933.4|928.4|934.4|929.4|934.8|929.8|933.1|928.1|185
1667219400000|2022-10-31 12:30:00|934.2|929.2|935.5|930.5|936.2|931.2|933.5|928.5|183
1667219700000|2022-10-31 12:35:00|935.7|930.7|934.5|929.5|935.8|930.8|932.4|927.4|187
1667220000000|2022-10-31 12:40:00|934.6|929.6|936|931|936.4|931.4|934.2|929.2|142
1667220300000|2022-10-31 12:45:00|935.9|930.9|933.7|928.7|935.9|930.9|933.6|928.6|150
1667220600000|2022-10-31 12:50:00|933.6|928.6|933.6|928.6|934|929|932.8|927.8|135
1667220900000|2022-10-31 12:55:00|933.7|928.7|932.8|927.8|934.2|929.2|932.5|927.5|128
1667221200000|2022-10-31 13:00:00|932.9|927.9|934.2|929.2|934.4|929.4|932.3|927.3|96
1667221500000|2022-10-31 13:05:00|934.1|929.1|936.2|931.2|936.6|931.6|934.1|929.1|55
1667221800000|2022-10-31 13:10:00|936.3|931.3|934.2|929.2|936.5|931.5|934.1|929.1|94
1667222100000|2022-10-31 13:15:00|934.3|929.3|931.6|926.6|934.6|929.6|930.8|925.8|140
1667222400000|2022-10-31 13:20:00|931.7|926.7|932.5|927.5|932.5|927.5|930.7|925.7|189
1667222700000|2022-10-31 13:25:00|932.4|927.4|931.6|926.6|932.6|927.6|931.5|926.5|123
1667223000000|2022-10-31 13:30:00|931.4|926.4|933.2|928.2|933.3|928.3|930.2|925.2|466
1667223300000|2022-10-31 13:35:00|933.1|928.1|933.5|928.5|934.4|929.4|932.8|927.8|290
1667223600000|2022-10-31 13:40:00|933.4|928.4|935|930|935.2|930.2|932.7|927.7|230
1667223900000|2022-10-31 13:45:00|935.1|930.1|931.3|926.3|935.1|930.1|931.3|926.3|168
1667224200000|2022-10-31 13:50:00|931|926|931.7|926.7|932|927|929|924|211
1667224500000|2022-10-31 13:55:00|931.9|926.9|930.6|925.6|932|927|930.2|925.2|226
1667224800000|2022-10-31 14:00:00|930.7|925.7|936|931|936.4|931.4|930.5|925.5|242
1667225100000|2022-10-31 14:05:00|935.9|930.9|936.2|931.2|936.4|931.4|933.2|928.2|186
1667225400000|2022-10-31 14:10:00|935.9|930.9|937.8|932.8|938|933|935.8|930.8|62
1667225700000|2022-10-31 14:15:00|937.9|932.9|935.8|930.8|939.3|934.3|935.8|930.8|155
1667226000000|2022-10-31 14:20:00|936|931|936.5|931.5|937.2|932.2|935.9|930.9|193
1667226300000|2022-10-31 14:25:00|936.6|931.6|937.3|932.3|937.3|932.3|935.6|930.6|195
1667226600000|2022-10-31 14:30:00|937.2|932.2|937.2|932.2|938.3|933.3|936.6|931.6|218
1667226900000|2022-10-31 14:35:00|937.1|932.1|938.4|933.4|938.5|933.5|936.3|931.3|151
1667227200000|2022-10-31 14:40:00|938.5|933.5|941.6|936.6|941.8|936.8|938|933|141
1667227500000|2022-10-31 14:45:00|941.4|936.4|941.3|936.3|942.2|937.2|940.8|935.8|207
1667227800000|2022-10-31 14:50:00|941.2|936.2|939.8|934.8|941.9|936.9|939.7|934.7|148
1667228100000|2022-10-31 14:55:00|939.5|934.5|940.2|935.2|940.5|935.5|939.5|934.5|170
1667228400000|2022-10-31 15:00:00|940.1|935.1|939.4|934.4|940.3|935.3|939.2|934.2|114
1667228700000|2022-10-31 15:05:00|939.3|934.3|938|933|939.6|934.6|937.9|932.9|135
1667229000000|2022-10-31 15:10:00|937.9|932.9|936.5|931.5|938.2|933.2|936.1|931.1|102
1667229300000|2022-10-31 15:15:00|936.4|931.4|935.7|930.7|937.1|932.1|935.2|930.2|126
1667229600000|2022-10-31 15:20:00|935.6|930.6|937.3|932.3|937.4|932.4|935.4|930.4|177
1667229900000|2022-10-31 15:25:00|937.2|932.2|935.5|930.5|937.4|932.4|935.5|930.5|124
1667230200000|2022-10-31 15:30:00|935.4|930.4|934|929|935.4|930.4|932.7|927.7|167
1667230500000|2022-10-31 15:35:00|933.8|928.8|934.2|929.2|934.9|929.9|933.7|928.7|111
1667230800000|2022-10-31 15:40:00|934.6|929.6|937.3|932.3|937.5|932.5|934.4|929.4|145
1667231100000|2022-10-31 15:45:00|937.2|932.2|938|933|938|933|936.6|931.6|122
1667231400000|2022-10-31 15:50:00|938.2|933.2|938.5|933.5|938.6|933.6|937.9|932.9|178
1667231700000|2022-10-31 15:55:00|938.4|933.4|936.4|931.4|939.4|934.4|935.7|930.7|180
1667232000000|2022-10-31 16:00:00|936.5|931.5|936.8|931.8|937.4|932.4|935.8|930.8|154
1667232300000|2022-10-31 16:05:00|936.7|931.7|934.8|929.8|937.8|932.8|934.5|929.5|187
1667232600000|2022-10-31 16:10:00|934.6|929.6|933.2|928.2|934.9|929.9|933.2|928.2|142
1667232900000|2022-10-31 16:15:00|933|928|933.1|928.1|934.7|929.7|932.7|927.7|122
1667233200000|2022-10-31 16:20:00|933|928|933.1|928.1|934.2|929.2|932.3|927.3|106
1667233500000|2022-10-31 16:25:00|933|928|933.3|928.3|933.7|928.7|932.6|927.6|112
1667233800000|2022-10-31 16:30:00|933.4|928.4|931.6|926.6|933.5|928.5|931.3|926.3|124
1667234100000|2022-10-31 16:35:00|931.5|926.5|933.3|928.3|933.6|928.6|931.2|926.2|126
1667234400000|2022-10-31 16:40:00|933.2|928.2|932.5|927.5|933.4|928.4|932.3|927.3|107
1667234700000|2022-10-31 16:45:00|932.4|927.4|931.8|926.8|932.4|927.4|931.5|926.5|84
1667235000000|2022-10-31 16:50:00|931.6|926.6|931|926|931.9|926.9|930.9|925.9|101
1667235300000|2022-10-31 16:55:00|931.1|926.1|931.1|926.1|932|927|930.7|925.7|108
1667235600000|2022-10-31 17:00:00|931.3|926.3|930.4|925.4|931.6|926.6|929.8|924.8|194
1667235900000|2022-10-31 17:05:00|930.3|925.3|931.5|926.5|931.7|926.7|930|925|82
1667236200000|2022-10-31 17:10:00|931.6|926.6|931.6|926.6|931.6|926.6|930.9|925.9|74
1667236500000|2022-10-31 17:15:00|931.7|926.7|931.8|926.8|932.2|927.2|931|926|90
1667236800000|2022-10-31 17:20:00|931.7|926.7|932.2|927.2|932.5|927.5|931.7|926.7|72
1667237100000|2022-10-31 17:25:00|932.1|927.1|932.6|927.6|932.7|927.7|931.8|926.8|74
1667237400000|2022-10-31 17:30:00|932.5|927.5|932.2|927.2|932.7|927.7|932|927|112
1667237700000|2022-10-31 17:35:00|932|927|932.1|927.1|932.5|927.5|931.8|926.8|42
1667238000000|2022-10-31 17:40:00|932.2|927.2|932.1|927.1|932.6|927.6|931.8|926.8|34
1667238300000|2022-10-31 17:45:00|932|927|931.7|926.7|932.4|927.4|931.5|926.5|38
1667238600000|2022-10-31 17:50:00|931.8|926.8|931.7|926.7|932.2|927.2|931.1|926.1|36
1667238900000|2022-10-31 17:55:00|931.8|926.8|932.4|927.4|932.4|927.4|931.8|926.8|44
1667239200000|2022-10-31 18:00:00|932.2|927.2|932.5|927.5|932.6|927.6|931.7|926.7|62
1667239500000|2022-10-31 18:05:00|932.4|927.4|932.1|927.1|932.5|927.5|931.8|926.8|64
1667239800000|2022-10-31 18:10:00|931.9|926.9|932.6|927.6|932.6|927.6|931.8|926.8|80
1667240100000|2022-10-31 18:15:00|932.5|927.5|932.2|927.2|932.6|927.6|932.2|927.2|64
1667240400000|2022-10-31 18:20:00|932|927|932.7|927.7|932.8|927.8|932|927|46
1667240700000|2022-10-31 18:25:00|932.6|927.6|932.8|927.8|933.4|928.4|932.6|927.6|81
1667241000000|2022-10-31 18:30:00|932.9|927.9|933.8|928.8|934.2|929.2|932.6|927.6|97
1667241300000|2022-10-31 18:35:00|933.7|928.7|932.9|927.9|933.7|928.7|932.7|927.7|57
1667241600000|2022-10-31 18:40:00|932.5|927.5|931.7|926.7|932.8|927.8|931.6|926.6|47
1667241900000|2022-10-31 18:45:00|931.8|926.8|931.3|926.3|932|927|931|926|45
1667242200000|2022-10-31 18:50:00|931.2|926.2|932|927|932.2|927.2|931.1|926.1|86
1667242500000|2022-10-31 18:55:00|932.1|927.1|930.9|925.9|932.1|927.1|930.7|925.7|90
1667242800000|2022-10-31 19:00:00|931.1|926.1|930.4|925.4|931.1|926.1|930.1|925.1|118
1667243100000|2022-10-31 19:05:00|930.3|925.3|930.2|925.2|930.6|925.6|929.6|924.6|84
1667243400000|2022-10-31 19:10:00|930.3|925.3|930.2|925.2|930.4|925.4|930.1|925.1|36
1667243700000|2022-10-31 19:15:00|930.3|925.3|930.2|925.2|930.7|925.7|930.1|925.1|29
1667244000000|2022-10-31 19:20:00|930.1|925.1|930.2|925.2|930.4|925.4|929.9|924.9|40
1667244300000|2022-10-31 19:25:00|930.1|925.1|930.3|925.3|930.3|925.3|930|925|17
1667244600000|2022-10-31 19:30:00|930.2|925.2|930.3|925.3|931|926|930.2|925.2|56
1667244900000|2022-10-31 19:35:00|930.4|925.4|931|926|931.1|926.1|930.3|925.3|51
1667245200000|2022-10-31 19:40:00|930.9|925.9|930.8|925.8|931|926|930.3|925.3|55
1667245500000|2022-10-31 19:45:00|930.7|925.7|930.2|925.2|931.1|926.1|930.1|925.1|74
1667245800000|2022-10-31 19:50:00|930.1|925.1|931.7|926.7|931.7|926.7|929.9|924.9|57
1667246100000|2022-10-31 19:55:00|931.6|926.6|933.1|928.1|933.4|928.4|931.3|926.3|88
1667246400000|2022-10-31 20:00:00|933.3|928.3|933.3|928.3|933.6|928.6|933|928|77
1667246700000|2022-10-31 20:05:00|933.4|928.4|933.7|928.7|933.8|928.8|933.4|928.4|77
1667247000000|2022-10-31 20:10:00|933.6|928.6|933.3|928.3|933.7|928.7|933|928|27
1667247300000|2022-10-31 20:15:00|933.4|928.4|934.2|929.2|934.6|929.6|933.3|928.3|28
1667247600000|2022-10-31 20:20:00|934.3|929.3|934.4|929.4|934.4|929.4|934.1|929.1|8
1667247900000|2022-10-31 20:25:00|934.3|929.3|934.1|929.1|934.4|929.4|934.1|929.1|7
1667248200000|2022-10-31 20:30:00|934|929|934.4|929.4|934.4|929.4|934|929|8
1667248500000|2022-10-31 20:35:00|934.3|929.3|934.3|929.3|934.3|929.3|934.1|929.1|15
1667248800000|2022-10-31 20:40:00|934.2|929.2|934.4|929.4|934.5|929.5|934.2|929.2|15
1667249100000|2022-10-31 20:45:00|934.5|929.5|934.3|929.3|934.6|929.6|934|929|38
1667249400000|2022-10-31 20:50:00|934.2|929.2|934.4|929.4|934.4|929.4|934.1|929.1|13
1667249700000|2022-10-31 20:55:00|934.5|929.5|936.5|926.1|936.9|929.5|932.8|926.1|9
1667253600000|2022-10-31 22:00:00|935.6|926.9|935.6|926.9|935.6|926.9|935.6|926.9|1
1667253900000|2022-10-31 22:05:00|932.5|927.5|932.6|927.6|933|928|932.5|927.5|56
1667254200000|2022-10-31 22:10:00|932.9|927.9|933.4|928.4|933.8|928.8|932.9|927.9|64
1667254500000|2022-10-31 22:15:00|933.6|928.6|933.5|928.5|933.7|928.7|933.1|928.1|36
1667254800000|2022-10-31 22:20:00|933.1|928.1|934.1|929.1|934.1|929.1|933.1|928.1|59
1667255100000|2022-10-31 22:25:00|934|929|933.7|928.7|934.1|929.1|933.3|928.3|20
1667255400000|2022-10-31 22:30:00|933.8|928.8|933.3|928.3|933.8|928.8|932.9|927.9|55
1667255700000|2022-10-31 22:35:00|933.2|928.2|933.3|928.3|933.5|928.5|932.5|927.5|19
1667256000000|2022-10-31 22:40:00|933.5|928.5|933.5|928.5|933.7|928.7|933|928|23
1667256300000|2022-10-31 22:45:00|933.7|928.7|933.4|928.4|933.7|928.7|932.9|927.9|25
1667256600000|2022-10-31 22:50:00|933.3|928.3|933.5|928.5|933.6|928.6|933|928|35
1667256900000|2022-10-31 22:55:00|933.6|928.6|933.1|928.1|933.8|928.8|933|928|22
1667257200000|2022-10-31 23:00:00|932.8|927.8|934.1|929.1|934.2|929.2|932.8|927.8|53
1667257500000|2022-10-31 23:05:00|934.2|929.2|934.2|929.2|934.7|929.7|933.9|928.9|50
1667257800000|2022-10-31 23:10:00|934.1|929.1|934.7|929.7|934.7|929.7|933.9|928.9|33
1667258100000|2022-10-31 23:15:00|934.6|929.6|934.7|929.7|934.8|929.8|934.3|929.3|39
1667258400000|2022-10-31 23:20:00|934.6|929.6|934.4|929.4|934.7|929.7|933.8|928.8|119
1667258700000|2022-10-31 23:25:00|934.3|929.3|934.6|929.6|934.7|929.7|934|929|23
1667259000000|2022-10-31 23:30:00|934.3|929.3|933.8|928.8|934.4|929.4|933.1|928.1|74
1667259300000|2022-10-31 23:35:00|933.4|928.4|933.6|928.6|933.8|928.8|933|928|59
1667259600000|2022-10-31 23:40:00|933.3|928.3|933.6|928.6|933.7|928.7|932.9|927.9|30
1667259900000|2022-10-31 23:45:00|933.3|928.3|933.4|928.4|933.7|928.7|933|928|61
1667260200000|2022-10-31 23:50:00|933.3|928.3|932.7|927.7|933.3|928.3|932.5|927.5|38
1667260500000|2022-10-31 23:55:00|932.8|927.8|933.1|928.1|933.3|928.3|932.8|927.8|42
1667260800000|2022-11-01 00:00:00|932.9|927.9|932.5|927.5|933.3|928.3|932.3|927.3|54
1667261100000|2022-11-01 00:05:00|932.7|927.7|933.3|928.3|933.4|928.4|932.3|927.3|51
1667261400000|2022-11-01 00:10:00|933.1|928.1|932.8|927.8|933.2|928.2|932.7|927.7|44
1667261700000|2022-11-01 00:15:00|933.1|928.1|932.9|927.9|933.4|928.4|932.8|927.8|45
1667262000000|2022-11-01 00:20:00|932.8|927.8|933.2|928.2|933.4|928.4|932.8|927.8|37
1667262300000|2022-11-01 00:25:00|933.3|928.3|933.5|928.5|933.8|928.8|933.2|928.2|19
1667262600000|2022-11-01 00:30:00|933.4|928.4|933.9|928.9|934.1|929.1|933.4|928.4|43
1667262900000|2022-11-01 00:35:00|933.8|928.8|934.4|929.4|934.6|929.6|933.8|928.8|64
1667263200000|2022-11-01 00:40:00|934.2|929.2|932.4|927.4|934.4|929.4|932.3|927.3|59
1667263500000|2022-11-01 00:45:00|932.5|927.5|931.7|926.7|932.8|927.8|931.6|926.6|36
1667263800000|2022-11-01 00:50:00|931.6|926.6|931.6|926.6|932.4|927.4|931.4|926.4|29
1667264100000|2022-11-01 00:55:00|931.5|926.5|932|927|932.2|927.2|931.1|926.1|55
1667264400000|2022-11-01 01:00:00|932.3|927.3|933.2|928.2|933.3|928.3|932|927|47
1667264700000|2022-11-01 01:05:00|933.3|928.3|933.8|928.8|933.8|928.8|932.9|927.9|33
1667265000000|2022-11-01 01:10:00|933.7|928.7|933.4|928.4|933.9|928.9|933.3|928.3|13
1667265300000|2022-11-01 01:15:00|934|929|933.8|928.8|934|929|932.1|927.1|51
1667265600000|2022-11-01 01:20:00|933.7|928.7|935|930|935.1|930.1|933.7|928.7|70
1667265900000|2022-11-01 01:25:00|934.9|929.9|935.2|930.2|935.5|930.5|934.1|929.1|55
1667266200000|2022-11-01 01:30:00|935.4|930.4|935.6|930.6|937|932|935.4|930.4|50
1667266500000|2022-11-01 01:35:00|935.7|930.7|935.9|930.9|936.3|931.3|934.9|929.9|103
1667266800000|2022-11-01 01:40:00|936|931|935.8|930.8|937|932|935.4|930.4|118
1667267100000|2022-11-01 01:45:00|936|931|936|931|937.2|932.2|935.8|930.8|108
1667267400000|2022-11-01 01:50:00|935.9|930.9|935.1|930.1|936.6|931.6|934.9|929.9|96
1667267700000|2022-11-01 01:55:00|935.2|930.2|935.7|930.7|936.1|931.1|935.1|930.1|63
1667268000000|2022-11-01 02:00:00|935.8|930.8|935.9|930.9|936.9|931.9|935.8|930.8|79
1667268300000|2022-11-01 02:05:00|936|931|935.9|930.9|936.1|931.1|935.4|930.4|42
1667268600000|2022-11-01 02:10:00|936.1|931.1|936.5|931.5|937.2|932.2|935.7|930.7|24
1667268900000|2022-11-01 02:15:00|936.6|931.6|936|931|937|932|935.8|930.8|23
1667269200000|2022-11-01 02:20:00|936.1|931.1|937.7|932.7|937.7|932.7|936.1|931.1|19
1667269500000|2022-11-01 02:25:00|937.6|932.6|938.8|933.8|938.8|933.8|937.6|932.6|17
1667269800000|2022-11-01 02:30:00|938.9|933.9|940|935|940.1|935.1|938.7|933.7|36
1667270100000|2022-11-01 02:35:00|940.1|935.1|938.2|933.2|940.3|935.3|938.2|933.2|27
1667270400000|2022-11-01 02:40:00|938.4|933.4|937.9|932.9|938.6|933.6|937.9|932.9|29
1667270700000|2022-11-01 02:45:00|938.1|933.1|937.9|932.9|938.3|933.3|937.3|932.3|44
1667271000000|2022-11-01 02:50:00|937.8|932.8|938.8|933.8|939|934|937.8|932.8|39
1667271300000|2022-11-01 02:55:00|938.7|933.7|938.5|933.5|938.9|933.9|938.2|933.2|78
1667271600000|2022-11-01 03:00:00|938.4|933.4|938.2|933.2|939.5|934.5|938.2|933.2|73
1667271900000|2022-11-01 03:05:00|938.3|933.3|938.5|933.5|938.7|933.7|938|933|64
1667272200000|2022-11-01 03:10:00|938.4|933.4|937.4|932.4|938.7|933.7|937.3|932.3|75
1667272500000|2022-11-01 03:15:00|937.5|932.5|938.1|933.1|938.8|933.8|937.5|932.5|53
1667272800000|2022-11-01 03:20:00|938|933|937.9|932.9|938.3|933.3|937.9|932.9|46
1667273100000|2022-11-01 03:25:00|937.8|932.8|938.2|933.2|938.5|933.5|937.5|932.5|39
1667273400000|2022-11-01 03:30:00|938.1|933.1|938|933|938.4|933.4|937.5|932.5|110
1667273700000|2022-11-01 03:35:00|937.8|932.8|937.2|932.2|938|933|936.9|931.9|95
1667274000000|2022-11-01 03:40:00|937.1|932.1|937.2|932.2|937.6|932.6|936.7|931.7|44
1667274300000|2022-11-01 03:45:00|937|932|936.4|931.4|937.2|932.2|935.9|930.9|80
1667274600000|2022-11-01 03:50:00|936.2|931.2|937.1|932.1|937.2|932.2|935.6|930.6|77
1667274900000|2022-11-01 03:55:00|937|932|936.2|931.2|937.4|932.4|935.9|930.9|70
1667275200000|2022-11-01 04:00:00|936.1|931.1|935.8|930.8|936.1|931.1|934.9|929.9|76
1667275500000|2022-11-01 04:05:00|935.7|930.7|936.3|931.3|936.4|931.4|935.5|930.5|79
1667275800000|2022-11-01 04:10:00|936.6|931.6|936.2|931.2|936.6|931.6|935.7|930.7|22
1667276100000|2022-11-01 04:15:00|936.1|931.1|936|931|936.6|931.6|935.8|930.8|31
1667276400000|2022-11-01 04:20:00|935.9|930.9|935.9|930.9|936.2|931.2|935.5|930.5|31
1667276700000|2022-11-01 04:25:00|936|931|935.7|930.7|936.2|931.2|935.7|930.7|45
1667277000000|2022-11-01 04:30:00|935.8|930.8|935.9|930.9|936|931|935.7|930.7|34
1667277300000|2022-11-01 04:35:00|936.3|931.3|937|932|937.3|932.3|936.2|931.2|32
1667277600000|2022-11-01 04:40:00|936.9|931.9|936.4|931.4|937|932|936.2|931.2|19
1667277900000|2022-11-01 04:45:00|936.3|931.3|935.7|930.7|936.5|931.5|935.7|930.7|37
1667278200000|2022-11-01 04:50:00|935.8|930.8|935.5|930.5|935.8|930.8|935.4|930.4|27
1667278500000|2022-11-01 04:55:00|935.6|930.6|936|931|936.2|931.2|935.5|930.5|51
1667278800000|2022-11-01 05:00:00|935.9|930.9|936.8|931.8|936.8|931.8|935.8|930.8|65
1667279100000|2022-11-01 05:05:00|936.7|931.7|936.9|931.9|937.1|932.1|936.6|931.6|20
1667279400000|2022-11-01 05:10:00|936.8|931.8|936.6|931.6|937|932|936.6|931.6|18
1667279700000|2022-11-01 05:15:00|936.7|931.7|937.1|932.1|937.6|932.6|936.6|931.6|44
1667280000000|2022-11-01 05:20:00|937|932|937.3|932.3|937.5|932.5|936.9|931.9|24
1667280300000|2022-11-01 05:25:00|937.4|932.4|937.5|932.5|937.8|932.8|937.1|932.1|45
1667280600000|2022-11-01 05:30:00|937.4|932.4|937.3|932.3|937.8|932.8|937|932|59
1667280900000|2022-11-01 05:35:00|937.4|932.4|937.9|932.9|938|933|937.4|932.4|45
1667281200000|2022-11-01 05:40:00|938|933|937.8|932.8|938.6|933.6|937.2|932.2|68
1667281500000|2022-11-01 05:45:00|937.9|932.9|941.6|936.6|942|937|937.8|932.8|97
1667281800000|2022-11-01 05:50:00|941.5|936.5|941.3|936.3|941.7|936.7|940.9|935.9|71
1667282100000|2022-11-01 05:55:00|941.2|936.2|941.8|936.8|941.9|936.9|941.1|936.1|57
1667282400000|2022-11-01 06:00:00|941.9|936.9|941.9|936.9|941.9|936.9|941.5|936.5|50
1667282700000|2022-11-01 06:05:00|942|937|943.3|938.3|943.3|938.3|942|937|57
1667283000000|2022-11-01 06:10:00|943.4|938.4|944.7|939.7|944.8|939.8|943.2|938.2|69
1667283300000|2022-11-01 06:15:00|944.8|939.8|945.4|940.4|946.1|941.1|944.8|939.8|48
1667283600000|2022-11-01 06:20:00|945.5|940.5|945.9|940.9|946|941|945.3|940.3|44
1667283900000|2022-11-01 06:25:00|946.3|941.3|945.6|940.6|946.7|941.7|945.2|940.2|53
1667284200000|2022-11-01 06:30:00|945.7|940.7|944.8|939.8|945.9|940.9|944.8|939.8|55
1667284500000|2022-11-01 06:35:00|944.9|939.9|945.3|940.3|945.4|940.4|944.5|939.5|60
1667284800000|2022-11-01 06:40:00|945.4|940.4|945.8|940.8|945.9|940.9|945.3|940.3|36
1667285100000|2022-11-01 06:45:00|945.7|940.7|945.9|940.9|946.1|941.1|944.8|939.8|38
1667285400000|2022-11-01 06:50:00|945.7|940.7|946.6|941.6|946.6|941.6|945.7|940.7|35
1667285700000|2022-11-01 06:55:00|946.5|941.5|948|943|948|943|946.5|941.5|48
1667286000000|2022-11-01 07:00:00|948.1|943.1|947|942|948.8|943.8|947|942|132
1667286300000|2022-11-01 07:05:00|947.1|942.1|947.6|942.6|948|943|947.1|942.1|56
1667286600000|2022-11-01 07:10:00|947.7|942.7|948.5|943.5|948.6|943.6|947.5|942.5|44
1667286900000|2022-11-01 07:15:00|948.6|943.6|946.9|941.9|948.8|943.8|946.4|941.4|81
1667287200000|2022-11-01 07:20:00|947|942|944.4|939.4|947.2|942.2|944.4|939.4|76
1667287500000|2022-11-01 07:25:00|944.2|939.2|942.7|937.7|944.2|939.2|942|937|141
1667287800000|2022-11-01 07:30:00|942.8|937.8|943.5|938.5|943.8|938.8|942.6|937.6|124
1667288100000|2022-11-01 07:35:00|943.3|938.3|943.6|938.6|943.7|938.7|942.6|937.6|70
1667288400000|2022-11-01 07:40:00|943.5|938.5|941.8|936.8|943.6|938.6|941.8|936.8|80
1667288700000|2022-11-01 07:45:00|941.7|936.7|942.1|937.1|942.1|937.1|941.5|936.5|55
1667289000000|2022-11-01 07:50:00|942|937|944|939|944.1|939.1|942|937|74
1667289300000|2022-11-01 07:55:00|944.1|939.1|945|940|945.3|940.3|943.4|938.4|60
1667289600000|2022-11-01 08:00:00|945.4|940.4|947.8|942.8|947.8|942.8|945.2|940.2|122
1667289900000|2022-11-01 08:05:00|947.7|942.7|947.9|942.9|949.2|944.2|946.7|941.7|120
1667290200000|2022-11-01 08:10:00|948.2|943.2|948.6|943.6|949.3|944.3|948.1|943.1|89
1667290500000|2022-11-01 08:15:00|948.7|943.7|947.9|942.9|948.7|943.7|947.9|942.9|26
1667290800000|2022-11-01 08:20:00|948|943|946.2|941.2|948.4|943.4|946.2|941.2|76
1667291100000|2022-11-01 08:25:00|946.3|941.3|947.8|942.8|948.2|943.2|946.3|941.3|39
1667291400000|2022-11-01 08:30:00|947.7|942.7|947.2|942.2|948.2|943.2|946.8|941.8|44
1667291700000|2022-11-01 08:35:00|947.3|942.3|947.7|942.7|948.2|943.2|947|942|73
1667292000000|2022-11-01 08:40:00|947.6|942.6|947.9|942.9|948.1|943.1|947.2|942.2|50
1667292300000|2022-11-01 08:45:00|947.8|942.8|946.7|941.7|948.1|943.1|946.7|941.7|35
1667292600000|2022-11-01 08:50:00|946.5|941.5|946.6|941.6|947.5|942.5|946.4|941.4|71
1667292900000|2022-11-01 08:55:00|946.5|941.5|946.4|941.4|947.2|942.2|945.9|940.9|69
1667293200000|2022-11-01 09:00:00|946.6|941.6|945.5|940.5|946.6|941.6|945.1|940.1|25
1667293500000|2022-11-01 09:05:00|945.6|940.6|945.5|940.5|946.1|941.1|945.5|940.5|33
1667293800000|2022-11-01 09:10:00|945.6|940.6|945.5|940.5|945.8|940.8|945.1|940.1|34
1667294100000|2022-11-01 09:15:00|945.4|940.4|945.9|940.9|945.9|940.9|944.7|939.7|25
1667294400000|2022-11-01 09:20:00|945.8|940.8|945.6|940.6|945.9|940.9|945.3|940.3|11
1667294700000|2022-11-01 09:25:00|945.5|940.5|945.7|940.7|946.1|941.1|944.7|939.7|22
1667295000000|2022-11-01 09:30:00|945.8|940.8|947.6|942.6|948.2|943.2|945.6|940.6|43
1667295300000|2022-11-01 09:35:00|947.4|942.4|948.8|943.8|948.8|943.8|947.4|942.4|34
1667295600000|2022-11-01 09:40:00|948.9|943.9|948.7|943.7|949.4|944.4|948.2|943.2|117
1667295900000|2022-11-01 09:45:00|948.8|943.8|948.8|943.8|949.7|944.7|948.6|943.6|100
1667296200000|2022-11-01 09:50:00|949.1|944.1|949|944|949.1|944.1|947.5|942.5|87
1667296500000|2022-11-01 09:55:00|949.1|944.1|948.8|943.8|949.3|944.3|948.2|943.2|97
1667296800000|2022-11-01 10:00:00|948.9|943.9|950.7|945.7|951.2|946.2|948.7|943.7|76
1667297100000|2022-11-01 10:05:00|950.8|945.8|951.4|946.4|951.6|946.6|950.2|945.2|101
1667297400000|2022-11-01 10:10:00|951.5|946.5|951.7|946.7|952.8|947.8|951.3|946.3|59
1667297700000|2022-11-01 10:15:00|951.8|946.8|950.4|945.4|952|947|950.3|945.3|60
1667298000000|2022-11-01 10:20:00|950.6|945.6|951.7|946.7|951.8|946.8|950.6|945.6|58
1667298300000|2022-11-01 10:25:00|951.6|946.6|950.4|945.4|951.8|946.8|950.2|945.2|42
1667298600000|2022-11-01 10:30:00|950.5|945.5|949|944|951.3|946.3|948.7|943.7|83
1667298900000|2022-11-01 10:35:00|948.9|943.9|948.4|943.4|949.7|944.7|948.1|943.1|51
1667299200000|2022-11-01 10:40:00|948.3|943.3|948|943|949|944|947.9|942.9|39
1667299500000|2022-11-01 10:45:00|947.9|942.9|948.6|943.6|948.6|943.6|947.9|942.9|34
1667299800000|2022-11-01 10:50:00|948.5|943.5|949.4|944.4|949.5|944.5|948.5|943.5|36
1667300100000|2022-11-01 10:55:00|949.5|944.5|947.8|942.8|949.8|944.8|947.8|942.8|41
1667300400000|2022-11-01 11:00:00|947.9|942.9|949.2|944.2|949.2|944.2|947.9|942.9|69
1667300700000|2022-11-01 11:05:00|949.1|944.1|949.8|944.8|951.8|946.8|949.1|944.1|71
1667301000000|2022-11-01 11:10:00|949.7|944.7|949|944|949.8|944.8|948.6|943.6|64
1667301300000|2022-11-01 11:15:00|949.1|944.1|948.2|943.2|949.5|944.5|948.2|943.2|103
1667301600000|2022-11-01 11:20:00|948.1|943.1|949.1|944.1|949.5|944.5|947.9|942.9|52
1667301900000|2022-11-01 11:25:00|949.4|944.4|949.6|944.6|950|945|949.4|944.4|62
1667302200000|2022-11-01 11:30:00|949.7|944.7|951.7|946.7|952.2|947.2|949.6|944.6|57
1667302500000|2022-11-01 11:35:00|951.8|946.8|950.2|945.2|952.2|947.2|950.2|945.2|47
1667302800000|2022-11-01 11:40:00|950.4|945.4|950.4|945.4|950.9|945.9|949.3|944.3|38
1667303100000|2022-11-01 11:45:00|950.5|945.5|949.6|944.6|950.5|945.5|949|944|75
1667303400000|2022-11-01 11:50:00|949.8|944.8|949.9|944.9|949.9|944.9|949.3|944.3|52
1667303700000|2022-11-01 11:55:00|950|945|950.2|945.2|950.7|945.7|949.7|944.7|47
1667304000000|2022-11-01 12:00:00|950.1|945.1|952.5|947.5|953.2|948.2|950.1|945.1|109
1667304300000|2022-11-01 12:05:00|952.6|947.6|955.8|950.8|956.4|951.4|952.5|947.5|154
1667304600000|2022-11-01 12:10:00|955.6|950.6|954.5|949.5|955.8|950.8|954.1|949.1|148
1667304900000|2022-11-01 12:15:00|954.8|949.8|954.6|949.6|956.4|951.4|954.5|949.5|142
1667305200000|2022-11-01 12:20:00|954.3|949.3|957.7|952.7|958.1|953.1|954.2|949.2|238
1667305500000|2022-11-01 12:25:00|957.8|952.8|958|953|960.1|955.1|955.8|950.8|290
1667305800000|2022-11-01 12:30:00|958.1|953.1|958.1|953.1|959.9|954.9|957.1|952.1|242
1667306100000|2022-11-01 12:35:00|958.2|953.2|956.9|951.9|960|955|956.7|951.7|184
1667306400000|2022-11-01 12:40:00|956.8|951.8|955.1|950.1|957.7|952.7|954.9|949.9|143
1667306700000|2022-11-01 12:45:00|955.2|950.2|957.5|952.5|959|954|954.9|949.9|156
1667307000000|2022-11-01 12:50:00|957.4|952.4|956.3|951.3|958.2|953.2|955.7|950.7|150
1667307300000|2022-11-01 12:55:00|956|951|956.5|951.5|957|952|955.1|950.1|144
1667307600000|2022-11-01 13:00:00|956.3|951.3|955.3|950.3|956.7|951.7|954.8|949.8|244
1667307900000|2022-11-01 13:05:00|955.2|950.2|956.5|951.5|956.7|951.7|954.9|949.9|163
1667308200000|2022-11-01 13:10:00|956.6|951.6|958.8|953.8|959.3|954.3|956.3|951.3|152
1667308500000|2022-11-01 13:15:00|958.9|953.9|958.6|953.6|959.9|954.9|958.3|953.3|162
1667308800000|2022-11-01 13:20:00|958.5|953.5|956.9|951.9|958.9|953.9|956.7|951.7|158
1667309100000|2022-11-01 13:25:00|957|952|958.2|953.2|958.8|953.8|955.9|950.9|218
1667309400000|2022-11-01 13:30:00|958.4|953.4|958|953|959.2|954.2|956.9|951.9|497
1667309700000|2022-11-01 13:35:00|958.2|953.2|957|952|959.2|954.2|955.5|950.5|420
1667310000000|2022-11-01 13:40:00|957.1|952.1|957.1|952.1|958.1|953.1|956.2|951.2|277
1667310300000|2022-11-01 13:45:00|956.8|951.8|955.8|950.8|956.9|951.9|954.7|949.7|299
1667310600000|2022-11-01 13:50:00|955.7|950.7|954.5|949.5|955.8|950.8|953.3|948.3|248
1667310900000|2022-11-01 13:55:00|954.6|949.6|955.5|950.5|956.4|951.4|953.9|948.9|193
1667311200000|2022-11-01 14:00:00|955.3|950.3|950|945|955.3|950.3|949.6|944.6|691
1667311500000|2022-11-01 14:05:00|949.9|944.9|946.2|941.2|950.5|945.5|946.1|941.1|494
1667311800000|2022-11-01 14:10:00|946.1|941.1|948|943|948.8|943.8|945.2|940.2|320
1667312100000|2022-11-01 14:15:00|947.9|942.9|945.9|940.9|948.6|943.6|945.9|940.9|279
1667312400000|2022-11-01 14:20:00|945.8|940.8|946.6|941.6|947.9|942.9|943.5|938.5|260
1667312700000|2022-11-01 14:25:00|946.5|941.5|947.1|942.1|947.1|942.1|945.1|940.1|257
1667313000000|2022-11-01 14:30:00|947.2|942.2|951.5|946.5|951.5|946.5|946.3|941.3|280
1667313300000|2022-11-01 14:35:00|951.4|946.4|947.3|942.3|951.9|946.9|947.3|942.3|312
1667313600000|2022-11-01 14:40:00|947.2|942.2|947|942|947.6|942.6|945.7|940.7|267
1667313900000|2022-11-01 14:45:00|946.9|941.9|948.5|943.5|950.4|945.4|946.5|941.5|234
1667314200000|2022-11-01 14:50:00|948.4|943.4|949.4|944.4|949.4|944.4|948.3|943.3|135
1667314500000|2022-11-01 14:55:00|949.3|944.3|949.7|944.7|950.6|945.6|948.5|943.5|175
1667314800000|2022-11-01 15:00:00|949.6|944.6|948.6|943.6|950.8|945.8|947.9|942.9|202
1667315100000|2022-11-01 15:05:00|948.5|943.5|947|942|948.5|943.5|946.1|941.1|169
1667315400000|2022-11-01 15:10:00|946.8|941.8|949|944|949.3|944.3|946.6|941.6|114
1667315700000|2022-11-01 15:15:00|948.9|943.9|947.9|942.9|950.1|945.1|947.9|942.9|124
1667316000000|2022-11-01 15:20:00|948.2|943.2|948.3|943.3|949.4|944.4|947.7|942.7|161
1667316300000|2022-11-01 15:25:00|948.1|943.1|950.4|945.4|950.4|945.4|947.7|942.7|172
1667316600000|2022-11-01 15:30:00|950.5|945.5|950.5|945.5|952.3|947.3|950.3|945.3|159
1667316900000|2022-11-01 15:35:00|950.4|945.4|949.2|944.2|952.2|947.2|949.1|944.1|186
1667317200000|2022-11-01 15:40:00|949.1|944.1|948.3|943.3|949.8|944.8|948.1|943.1|169
1667317500000|2022-11-01 15:45:00|948.2|943.2|948.7|943.7|949|944|947.5|942.5|132
1667317800000|2022-11-01 15:50:00|948.6|943.6|948.1|943.1|948.9|943.9|946.9|941.9|184
1667318100000|2022-11-01 15:55:00|948|943|949.9|944.9|950|945|948|943|162
1667318400000|2022-11-01 16:00:00|949.7|944.7|950.4|945.4|950.9|945.9|949.2|944.2|193
1667318700000|2022-11-01 16:05:00|950.3|945.3|950.3|945.3|954.1|949.1|949.9|944.9|426
1667319000000|2022-11-01 16:10:00|950.2|945.2|949.4|944.4|951|946|948.3|943.3|283
1667319300000|2022-11-01 16:15:00|949.3|944.3|948.8|943.8|950.2|945.2|948.1|943.1|211
1667319600000|2022-11-01 16:20:00|948.7|943.7|948.6|943.6|949.9|944.9|948.1|943.1|177
1667319900000|2022-11-01 16:25:00|948.5|943.5|948.3|943.3|949.6|944.6|948.2|943.2|122
1667320200000|2022-11-01 16:30:00|948.4|943.4|947.5|942.5|948.8|943.8|947|942|142
1667320500000|2022-11-01 16:35:00|947.6|942.6|948.5|943.5|948.9|943.9|947|942|130
1667320800000|2022-11-01 16:40:00|948.4|943.4|949.4|944.4|949.4|944.4|947.7|942.7|136
1667321100000|2022-11-01 16:45:00|949.1|944.1|949.7|944.7|949.9|944.9|948.8|943.8|116
1667321400000|2022-11-01 16:50:00|949.6|944.6|950.4|945.4|950.4|945.4|949.1|944.1|110
1667321700000|2022-11-01 16:55:00|950.3|945.3|950.8|945.8|950.9|945.9|949.5|944.5|136
1667322000000|2022-11-01 17:00:00|950.9|945.9|948.8|943.8|951.3|946.3|947.9|942.9|177
1667322300000|2022-11-01 17:05:00|948.9|943.9|949.7|944.7|950.5|945.5|948.7|943.7|73
1667322600000|2022-11-01 17:10:00|949.8|944.8|950.3|945.3|951.1|946.1|949.8|944.8|95
1667322900000|2022-11-01 17:15:00|950.2|945.2|950.4|945.4|950.7|945.7|950|945|61
1667323200000|2022-11-01 17:20:00|950.5|945.5|951.1|946.1|951.4|946.4|950.5|945.5|80
1667323500000|2022-11-01 17:25:00|951.2|946.2|950.1|945.1|951.2|946.2|949.7|944.7|67
1667323800000|2022-11-01 17:30:00|950|945|950|945|950.3|945.3|949.6|944.6|64
1667324100000|2022-11-01 17:35:00|950.2|945.2|949.7|944.7|950.2|945.2|949.2|944.2|47
1667324400000|2022-11-01 17:40:00|949.8|944.8|949.9|944.9|950.3|945.3|949.7|944.7|89
1667324700000|2022-11-01 17:45:00|949.8|944.8|950.1|945.1|950.7|945.7|949.6|944.6|67
1667325000000|2022-11-01 17:50:00|950.2|945.2|950.9|945.9|951|946|949.5|944.5|160
1667325300000|2022-11-01 17:55:00|950.8|945.8|951.2|946.2|951.9|947.6|949.4|945|193
1667325600000|2022-11-01 18:00:00|951.1|946.1|951.9|946.9|952.4|947.4|951|946|218
1667325900000|2022-11-01 18:05:00|951.5|946.5|952.7|947.7|952.9|947.9|951.3|946.3|190
1667326200000|2022-11-01 18:10:00|952.9|947.9|953.1|948.1|953.6|948.6|952.2|947.2|154
1667326500000|2022-11-01 18:15:00|953.2|948.2|953.5|948.5|954.3|949.3|953.1|948.1|131
1667326800000|2022-11-01 18:20:00|953.7|948.7|952.7|947.7|953.7|948.7|952.4|947.4|180
1667327100000|2022-11-01 18:25:00|952.4|947.4|952.7|947.7|953.1|948.1|951.7|946.7|169
1667327400000|2022-11-01 18:30:00|952.9|947.9|953.2|948.2|953.6|948.6|952.3|947.3|133
1667327700000|2022-11-01 18:35:00|953.4|948.4|953.1|948.1|954.3|949.3|953|948|148
1667328000000|2022-11-01 18:40:00|953.2|948.2|952.4|947.4|953.4|948.4|952.2|947.2|159
1667328300000|2022-11-01 18:45:00|952.3|947.3|951.9|946.9|952.7|947.7|951.4|946.4|160
1667328600000|2022-11-01 18:50:00|951.6|946.6|952.2|947.2|952.8|947.8|951.4|946.4|147
1667328900000|2022-11-01 18:55:00|952.3|947.3|954|949|954.2|949.2|952.3|947.3|156
1667329200000|2022-11-01 19:00:00|953.7|948.7|953.6|948.6|954.1|949.1|953.3|948.3|138
1667329500000|2022-11-01 19:05:00|953.5|948.5|952.7|947.7|954|949|952.6|947.6|116
1667329800000|2022-11-01 19:10:00|952.9|947.9|951.6|946.6|952.9|947.9|951.6|946.6|104
1667330100000|2022-11-01 19:15:00|951.7|946.7|951.4|946.4|951.8|946.8|950.9|945.9|124
1667330400000|2022-11-01 19:20:00|951.3|946.3|951.2|946.2|951.8|946.8|951.1|946.1|108
1667330700000|2022-11-01 19:25:00|951.5|946.5|950.7|945.7|951.6|946.6|950.5|945.5|96
1667331000000|2022-11-01 19:30:00|950.8|945.8|950.5|945.5|951.2|946.2|950.2|945.2|133
1667331300000|2022-11-01 19:35:00|950.6|945.6|950|945|951|946|950|945|133
1667331600000|2022-11-01 19:40:00|949.9|944.9|950.8|945.8|950.8|945.8|949.8|944.8|89
1667331900000|2022-11-01 19:45:00|950.5|945.5|951|946|951|946|950.2|945.2|84
1667332200000|2022-11-01 19:50:00|950.7|945.7|951.4|946.4|951.7|946.7|950.5|945.5|132
1667332500000|2022-11-01 19:55:00|951.2|946.2|950.1|945.1|951.5|946.5|950|945|150
1667332800000|2022-11-01 20:00:00|950.4|945.4|950|945|950.9|945.9|949.5|944.5|139
1667333100000|2022-11-01 20:05:00|949.4|944.4|949.5|944.5|950.4|945.4|949.3|944.3|88
1667333400000|2022-11-01 20:10:00|949.6|944.6|949.8|944.8|950|945|949|944|123
1667333700000|2022-11-01 20:15:00|949.2|944.2|948.9|943.9|949.7|944.7|948.6|943.6|131
1667334000000|2022-11-01 20:20:00|949.4|944.4|948.7|943.7|949.5|944.5|948.5|943.5|102
1667334300000|2022-11-01 20:25:00|948.9|943.9|948.9|943.9|949.4|944.4|948.4|943.4|68
1667334600000|2022-11-01 20:30:00|949.3|944.3|949.4|944.4|949.9|944.9|948.9|943.9|59
1667334900000|2022-11-01 20:35:00|949.5|944.5|949.9|944.9|949.9|944.9|949.3|944.3|26
1667335200000|2022-11-01 20:40:00|950|945|950|945|950.4|945.4|949.7|944.7|34
1667335500000|2022-11-01 20:45:00|950.2|945.2|950.1|945.1|950.2|945.2|949.6|944.6|29
1667335800000|2022-11-01 20:50:00|950|945|950.3|945.3|950.3|945.3|949.8|944.8|48
1667336100000|2022-11-01 20:55:00|950|945|955.6|947|955.6|947|949.8|944.8|49
1667340000000|2022-11-01 22:00:00|950.1|945.1|950.1|945.1|950.1|945.1|950.1|945.1|1
1667340300000|2022-11-01 22:05:00|950|945|949.9|944.9|951.1|946.1|949.4|944.4|113
1667340600000|2022-11-01 22:10:00|950|945|949.5|944.5|950.1|945.1|949|944|46
1667340900000|2022-11-01 22:15:00|949.2|944.2|949.8|944.8|949.9|944.9|949.2|944.2|64
1667341200000|2022-11-01 22:20:00|949.5|944.5|949.5|944.5|949.9|944.9|949.5|944.5|14
1667341500000|2022-11-01 22:25:00|949.4|944.4|949.9|944.9|950.2|945.2|949.3|944.3|31
1667341800000|2022-11-01 22:30:00|949.8|944.8|950.3|945.3|950.3|945.3|949.6|944.6|25
1667342100000|2022-11-01 22:35:00|950|945|949.9|944.9|950.3|945.3|949.8|944.8|4
1667342400000|2022-11-01 22:40:00|950|945|949.8|944.8|950|945|949.6|944.6|14
1667342700000|2022-11-01 22:45:00|949.9|944.9|949.8|944.8|950.3|947.7|949.5|944.8|24
1667343000000|2022-11-01 22:50:00|949.9|944.9|949.9|944.9|950.1|945.1|949.5|944.5|18
1667343300000|2022-11-01 22:55:00|949.8|944.8|950.1|945.1|950.5|945.5|949.7|944.7|24
1667343600000|2022-11-01 23:00:00|950.2|945.2|950.7|945.7|950.8|945.8|949.7|944.7|39
1667343900000|2022-11-01 23:05:00|950.6|945.6|951.3|946.3|952.9|947.9|950.4|945.4|46
1667344200000|2022-11-01 23:10:00|951|946|951|946|951.5|946.5|950.7|945.7|36
1667344500000|2022-11-01 23:15:00|951.3|946.3|951.2|946.2|951.6|946.6|951|946|29
1667344800000|2022-11-01 23:20:00|951.1|946.1|951.5|946.5|951.6|946.6|951.1|946.1|26
1667345100000|2022-11-01 23:25:00|951.6|946.6|951.1|946.1|951.7|946.7|951.1|946.1|28
1667345400000|2022-11-01 23:30:00|951.5|946.5|951.1|946.1|951.5|946.5|950.8|945.8|26
1667345700000|2022-11-01 23:35:00|951.4|946.4|950.8|945.8|951.6|946.6|950.8|945.8|37
1667346000000|2022-11-01 23:40:00|951.1|946.1|950.7|945.7|951.6|946.6|950.6|945.6|43
1667346300000|2022-11-01 23:45:00|950.5|945.5|949.2|944.2|950.6|945.6|949|944|76
1667346600000|2022-11-01 23:50:00|949|944|949.4|944.4|949.8|944.8|948.6|943.6|61
1667346900000|2022-11-01 23:55:00|949.5|944.5|949.4|944.4|950|945|949.2|944.2|58
1667347200000|2022-11-02 00:00:00|949.6|944.6|948.9|943.9|950.7|945.7|948.9|943.9|89
1667347500000|2022-11-02 00:05:00|948.6|943.6|948.6|943.6|949.1|944.1|948.2|943.2|74
1667347800000|2022-11-02 00:10:00|948.7|943.7|949.2|944.2|949.3|944.3|948.6|943.6|51
1667348100000|2022-11-02 00:15:00|949.3|944.3|949.4|944.4|950.1|945.1|949.3|944.3|49
1667348400000|2022-11-02 00:20:00|949.5|944.5|950.9|945.9|951.2|946.2|949.3|944.3|62
1667348700000|2022-11-02 00:25:00|950.8|945.8|950.6|945.6|950.8|945.8|950.2|945.2|35
1667349000000|2022-11-02 00:30:00|950.8|945.8|951.3|946.3|951.8|946.8|950.7|945.7|49
1667349300000|2022-11-02 00:35:00|951.2|946.2|951.6|946.6|952.6|947.6|951.2|946.2|106
1667349600000|2022-11-02 00:40:00|951.7|946.7|951.4|946.4|952.2|947.2|951.2|946.2|83
1667349900000|2022-11-02 00:45:00|951.5|946.5|952|947|952.5|947.5|951.5|946.5|77
1667350200000|2022-11-02 00:50:00|952.1|947.1|951.9|946.9|953|948|951.8|946.8|92
1667350500000|2022-11-02 00:55:00|952|947|952.8|947.8|952.9|947.9|951.5|946.5|103
1667350800000|2022-11-02 01:00:00|952.7|947.7|952|947|952.8|947.8|951.8|946.8|94
1667351100000|2022-11-02 01:05:00|951.9|946.9|952.4|947.4|952.7|947.7|951.9|946.9|46
1667351400000|2022-11-02 01:10:00|952.5|947.5|952.6|947.6|952.9|947.9|951.8|946.8|50
1667351700000|2022-11-02 01:15:00|952.8|947.8|952.6|947.6|953.1|948.1|952.4|947.4|94
1667352000000|2022-11-02 01:20:00|952.4|947.4|953.5|948.5|953.7|948.7|952.4|947.4|92
1667352300000|2022-11-02 01:25:00|953.4|948.4|953|948|953.8|948.8|952.9|947.9|99
1667352600000|2022-11-02 01:30:00|952.9|947.9|952.8|947.8|953.3|948.3|952.4|947.4|112
1667352900000|2022-11-02 01:35:00|952.9|947.9|954.5|949.5|954.6|949.6|952.8|947.8|83
1667353200000|2022-11-02 01:40:00|954.4|949.4|953.6|948.6|954.4|949.4|953.6|948.6|115
1667353500000|2022-11-02 01:45:00|953.7|948.7|953.6|948.6|954.2|949.2|953.5|948.5|63
1667353800000|2022-11-02 01:50:00|953.7|948.7|953.2|948.2|953.9|948.9|952.6|947.6|55
1667354100000|2022-11-02 01:55:00|953.1|948.1|953.4|948.4|953.7|948.7|953|948|41
1667354400000|2022-11-02 02:00:00|953.5|948.5|953|948|953.6|948.6|952.7|947.7|58
1667354700000|2022-11-02 02:05:00|952.9|947.9|951.7|946.7|953.2|948.2|951.7|946.7|99
1667355000000|2022-11-02 02:10:00|951.6|946.6|952.7|947.7|952.7|947.7|951.6|946.6|34
1667355300000|2022-11-02 02:15:00|952.6|947.6|953.1|948.1|953.1|948.1|952|947|37
1667355600000|2022-11-02 02:20:00|953|948|953.3|948.3|953.4|948.4|952.5|947.5|38
1667355900000|2022-11-02 02:25:00|953.2|948.2|953.7|948.7|954.9|949.9|953.2|948.2|48
1667356200000|2022-11-02 02:30:00|953.6|948.6|954.6|949.6|954.9|949.9|953.6|948.6|46
1667356500000|2022-11-02 02:35:00|954.7|949.7|955.1|950.1|955.4|950.4|954.7|949.7|59
1667356800000|2022-11-02 02:40:00|955|950|955.4|950.4|955.4|950.4|954.9|949.9|35
1667357100000|2022-11-02 02:45:00|955.6|950.6|955.9|950.9|956.2|951.2|955.3|950.3|64
1667357400000|2022-11-02 02:50:00|956|951|955.5|950.5|956.3|951.3|955|950|63
1667357700000|2022-11-02 02:55:00|956|951|956.3|951.3|957|952|955.4|950.4|118
1667358000000|2022-11-02 03:00:00|956.2|951.2|956.2|951.2|957.6|952.6|955.9|950.9|177
1667358300000|2022-11-02 03:05:00|956.1|951.1|956.7|951.7|958.3|953.3|956.1|951.1|190
1667358600000|2022-11-02 03:10:00|957|952|956.3|951.3|958.1|953.1|955.9|950.9|104
1667358900000|2022-11-02 03:15:00|956.6|951.6|956.9|951.9|958.5|953.5|956.3|951.3|116
1667359200000|2022-11-02 03:20:00|957.4|952.4|957.2|952.2|959.2|954.2|957.1|952.1|163
1667359500000|2022-11-02 03:25:00|957.3|952.3|956.8|951.8|957.6|952.6|956.7|951.7|122
1667359800000|2022-11-02 03:30:00|956.9|951.9|957.1|952.1|957.7|952.7|956.8|951.8|75
1667360100000|2022-11-02 03:35:00|957.2|952.2|956.9|951.9|957.6|952.6|956.5|951.5|83
1667360400000|2022-11-02 03:40:00|957|952|956.5|951.5|957.3|952.3|956.3|951.3|65
1667360700000|2022-11-02 03:45:00|956.7|951.7|956.5|951.5|956.8|951.8|956.1|951.1|42
1667361000000|2022-11-02 03:50:00|956.4|951.4|956.6|951.6|956.9|951.9|956.3|951.3|62
1667361300000|2022-11-02 03:55:00|956.7|951.7|956.7|951.7|957.3|952.3|956.5|951.5|61
1667361600000|2022-11-02 04:00:00|956.8|951.8|956|951|957|952|955.6|950.6|83
1667361900000|2022-11-02 04:05:00|955.9|950.9|955.8|950.8|956|951|955.4|950.4|83
1667362200000|2022-11-02 04:10:00|955.9|950.9|955.9|950.9|956.1|951.1|955.8|950.8|24
1667362500000|2022-11-02 04:15:00|956|951|955.9|950.9|956.1|951.1|955.5|950.5|37
1667362800000|2022-11-02 04:20:00|955.8|950.8|955.3|950.3|956|951|955.2|950.2|29
1667363100000|2022-11-02 04:25:00|955.2|950.2|956|951|956.2|951.2|955.2|950.2|32
1667363400000|2022-11-02 04:30:00|956.1|951.1|956.4|951.4|956.4|951.4|955.7|950.7|19
1667363700000|2022-11-02 04:35:00|956.3|951.3|955.9|950.9|956.7|951.7|954.2|949.2|50
1667364000000|2022-11-02 04:40:00|955.8|950.8|955.2|950.2|955.9|950.9|955.1|950.1|22
1667364300000|2022-11-02 04:45:00|955.3|950.3|954|949|955.5|950.5|953.2|948.2|41
1667364600000|2022-11-02 04:50:00|953.9|948.9|954.4|949.4|954.4|949.4|953.9|948.9|36
1667364900000|2022-11-02 04:55:00|954.3|949.3|954.5|949.5|954.6|949.6|954.3|949.3|22
1667365200000|2022-11-02 05:00:00|954.6|949.6|954.9|949.9|955.3|950.3|954.6|949.6|46
1667365500000|2022-11-02 05:05:00|955|950|954.5|949.5|955.4|950.4|954.4|949.4|47
1667365800000|2022-11-02 05:10:00|954.6|949.6|955.2|950.2|955.4|950.4|954.5|949.5|46
1667366100000|2022-11-02 05:15:00|955.4|950.4|955.9|950.9|956.1|951.1|955.1|950.1|70
1667366400000|2022-11-02 05:20:00|956|951|955.8|950.8|956.1|951.1|955.5|950.5|49
1667366700000|2022-11-02 05:25:00|955.7|950.7|955.9|950.9|956|951|955.5|950.5|17
1667367000000|2022-11-02 05:30:00|956|951|955.8|950.8|956.3|951.3|955.7|950.7|58
1667367300000|2022-11-02 05:35:00|956|951|956.8|951.8|957.4|952.4|956|951|44
1667367600000|2022-11-02 05:40:00|956.9|951.9|957.4|952.4|957.7|952.7|956.8|951.8|30
1667367900000|2022-11-02 05:45:00|957.3|952.3|957.1|952.1|958.3|953.3|957.1|952.1|64
1667368200000|2022-11-02 05:50:00|957|952|956.5|951.5|957.1|952.1|956.2|951.2|44
1667368500000|2022-11-02 05:55:00|956.4|951.4|956|951|956.4|951.4|955.8|950.8|44
1667368800000|2022-11-02 06:00:00|956.1|951.1|956.3|951.3|956.7|951.7|956|951|29
1667369100000|2022-11-02 06:05:00|956.2|951.2|955.1|950.1|956.3|951.3|955|950|27
1667369400000|2022-11-02 06:10:00|955.3|950.3|954.2|949.2|955.3|950.3|954.2|949.2|47
1667369700000|2022-11-02 06:15:00|954.1|949.1|955.3|950.3|955.4|950.4|953.8|948.8|39
1667370000000|2022-11-02 06:20:00|955.4|950.4|955.5|950.5|955.6|950.6|955.1|950.1|23
1667370300000|2022-11-02 06:25:00|955.4|950.4|955.5|950.5|955.7|950.7|955.1|950.1|36
1667370600000|2022-11-02 06:30:00|955.6|950.6|955.4|950.4|956.4|951.4|955.2|950.2|59
1667370900000|2022-11-02 06:35:00|955.3|950.3|954.7|949.7|955.4|950.4|954.7|949.7|49
1667371200000|2022-11-02 06:40:00|954.6|949.6|955.1|950.1|955.6|950.6|954.6|949.6|55
1667371500000|2022-11-02 06:45:00|954.8|949.8|955.4|950.4|956|951|954.8|949.8|46
1667371800000|2022-11-02 06:50:00|955.5|950.5|954.3|949.3|955.7|950.7|954.3|949.3|37
1667372100000|2022-11-02 06:55:00|954.4|949.4|955.9|950.9|956.7|951.7|954.4|949.4|52
1667372400000|2022-11-02 07:00:00|956.1|951.1|957.2|952.2|957.2|952.2|955.5|950.5|80
1667372700000|2022-11-02 07:05:00|956.9|951.9|957|952|957.6|952.6|956|951|94
1667373000000|2022-11-02 07:10:00|957.2|952.2|956.1|951.1|958|953|956|951|170
1667373300000|2022-11-02 07:15:00|956|951|954.9|949.9|956.3|951.3|954.8|949.8|129
1667373600000|2022-11-02 07:20:00|955|950|955.7|950.7|956.2|951.2|954.9|949.9|131
1667373900000|2022-11-02 07:25:00|955.4|950.4|955.8|950.8|956.5|951.5|955.2|950.2|93
1667374200000|2022-11-02 07:30:00|955.7|950.7|956.4|951.4|956.9|951.9|955.5|950.5|120
1667374500000|2022-11-02 07:35:00|956.1|951.1|955.5|950.5|956.9|951.9|954.9|949.9|105
1667374800000|2022-11-02 07:40:00|955.2|950.2|955.9|950.9|956.4|951.4|955|950|131
1667375100000|2022-11-02 07:45:00|956|951|956.8|951.8|957.7|952.7|955.9|950.9|117
1667375400000|2022-11-02 07:50:00|956.7|951.7|956.8|951.8|958.9|953.9|956.7|951.7|156
1667375700000|2022-11-02 07:55:00|956.9|951.9|957.6|952.6|958|953|956.6|951.6|140
1667376000000|2022-11-02 08:00:00|957.9|952.9|957.9|952.9|959.8|954.8|957.4|952.4|203
1667376300000|2022-11-02 08:05:00|958|953|958.4|953.4|958.8|953.8|957.5|952.5|104
1667376600000|2022-11-02 08:10:00|958.3|953.3|958|953|959.6|954.6|957.4|952.4|125
1667376900000|2022-11-02 08:15:00|957.7|952.7|959.5|954.5|960|955|957.7|952.7|139
1667377200000|2022-11-02 08:20:00|959.6|954.6|959.1|954.1|959.8|954.8|959.1|954.1|35
1667377500000|2022-11-02 08:25:00|959.2|954.2|959.3|954.3|960.5|955.5|959.2|954.2|101
1667377800000|2022-11-02 08:30:00|959.5|954.5|959|954|959.8|954.8|958.8|953.8|31
1667378100000|2022-11-02 08:35:00|959.1|954.1|958.9|953.9|959.6|954.6|958.2|953.2|81
1667378400000|2022-11-02 08:40:00|959.1|954.1|959.8|954.8|960|955|959.1|954.1|47
1667378700000|2022-11-02 08:45:00|960.1|955.1|959.2|954.2|960.1|955.1|959|954|41
1667379000000|2022-11-02 08:50:00|959.1|954.1|958.2|953.2|959.6|954.6|958.2|953.2|83
1667379300000|2022-11-02 08:55:00|958.4|953.4|958.1|953.1|958.7|953.7|958.1|953.1|49
1667379600000|2022-11-02 09:00:00|958.3|953.3|958.4|953.4|959.4|954.4|957.8|952.8|56
1667379900000|2022-11-02 09:05:00|959.4|954.4|959.3|954.3|959.5|954.5|958.5|953.5|51
1667380200000|2022-11-02 09:10:00|959.2|954.2|959.4|954.4|959.6|954.6|958.9|953.9|48
1667380500000|2022-11-02 09:15:00|959.6|954.6|960|955|960.2|955.2|959.1|954.1|33
1667380800000|2022-11-02 09:20:00|959.9|954.9|960.2|955.2|960.3|955.3|959.7|954.7|39
1667381100000|2022-11-02 09:25:00|960.1|955.1|959.1|954.1|960.2|955.2|958.6|953.6|52
1667381400000|2022-11-02 09:30:00|959|954|959.3|954.3|959.9|954.9|958.9|953.9|43
1667381700000|2022-11-02 09:35:00|959.4|954.4|959.1|954.1|959.6|954.6|958.9|953.9|30
1667382000000|2022-11-02 09:40:00|959|954|957.8|952.8|959.8|954.8|957.8|952.8|77
1667382300000|2022-11-02 09:45:00|957.7|952.7|956.9|951.9|958.3|953.3|956.2|951.2|85
1667382600000|2022-11-02 09:50:00|956.7|951.7|955.9|950.9|958.4|953.4|955.7|950.7|125
1667382900000|2022-11-02 09:55:00|956.2|951.2|956.4|951.4|957.4|952.4|956.1|951.1|63
1667383200000|2022-11-02 10:00:00|956.3|951.3|957.1|952.1|957.1|952.1|956|951|74
1667383500000|2022-11-02 10:05:00|957|952|956.5|951.5|957.7|952.7|956.4|951.4|58
1667383800000|2022-11-02 10:10:00|956.6|951.6|956.1|951.1|957.2|952.2|956|951|65
1667384100000|2022-11-02 10:15:00|956.2|951.2|956.1|951.1|956.8|951.8|956.1|951.1|55
1667384400000|2022-11-02 10:20:00|956.2|951.2|957.3|952.3|957.4|952.4|956.1|951.1|58
1667384700000|2022-11-02 10:25:00|957.2|952.2|956.6|951.6|957.9|952.9|956.1|951.1|53
1667385000000|2022-11-02 10:30:00|956.5|951.5|956.7|951.7|957.3|952.3|956.4|951.4|71
1667385300000|2022-11-02 10:35:00|956.8|951.8|955.5|950.5|956.9|951.9|955.2|950.2|53
1667385600000|2022-11-02 10:40:00|955.4|950.4|955.4|950.4|955.4|950.4|954|949|60
1667385900000|2022-11-02 10:45:00|955.5|950.5|955.3|950.3|955.8|950.8|955.2|950.2|74
1667386200000|2022-11-02 10:50:00|955.2|950.2|955.6|950.6|955.9|950.9|954.9|949.9|43
1667386500000|2022-11-02 10:55:00|955.5|950.5|955.2|950.2|955.7|950.7|954.1|949.1|121
1667386800000|2022-11-02 11:00:00|955.3|950.3|955.8|950.8|956.1|951.1|955|950|93
1667387100000|2022-11-02 11:05:00|955.9|950.9|956.6|951.6|956.7|951.7|955.3|950.3|82
1667387400000|2022-11-02 11:10:00|956.7|951.7|957.4|952.4|957.6|952.6|956.6|951.6|75
1667387700000|2022-11-02 11:15:00|957.5|952.5|957.9|952.9|957.9|952.9|957|952|36
1667388000000|2022-11-02 11:20:00|957.7|952.7|956.8|951.8|957.8|952.8|956.7|951.7|24
1667388300000|2022-11-02 11:25:00|956.6|951.6|956.7|951.7|956.7|951.7|956.3|951.3|7
1667388600000|2022-11-02 11:30:00|956.5|951.5|957.1|952.1|957.6|952.6|956.3|951.3|15
1667388900000|2022-11-02 11:35:00|957.4|952.4|957.3|952.3|957.4|952.4|956.5|951.5|15
1667389200000|2022-11-02 11:40:00|957.1|952.1|957.2|952.2|957.3|952.3|956.7|951.7|15
1667389500000|2022-11-02 11:45:00|957.4|952.4|957|952|957.4|952.4|956.7|951.7|17
1667389800000|2022-11-02 11:50:00|957.3|952.3|957.2|952.2|957.7|952.7|956.7|951.7|23
1667390100000|2022-11-02 11:55:00|957.4|952.4|957.6|952.6|957.9|952.9|957.2|952.2|14
1667390400000|2022-11-02 12:00:00|957.7|952.7|959.8|954.8|960.5|955.5|957.7|952.7|111
1667390700000|2022-11-02 12:05:00|960.1|955.1|960.2|955.2|960.5|955.5|959.4|954.4|152
1667391000000|2022-11-02 12:10:00|960.1|955.1|958.8|953.8|960.6|955.6|958.3|953.3|195
1667391300000|2022-11-02 12:15:00|958.7|953.7|958.3|953.3|959.7|954.7|956.3|951.3|417
1667391600000|2022-11-02 12:20:00|958.5|953.5|959.8|954.8|960.5|955.5|957.4|952.4|272
1667391900000|2022-11-02 12:25:00|960|955|959|954|960|955|958|953|269
1667392200000|2022-11-02 12:30:00|959.3|954.3|960.1|955.1|960.9|955.9|958.2|953.2|292
1667392500000|2022-11-02 12:35:00|960.2|955.2|961|956|961.4|956.4|959.8|954.8|195
1667392800000|2022-11-02 12:40:00|960.7|955.7|956.8|951.8|961.6|956.6|956.6|951.6|263
1667393100000|2022-11-02 12:45:00|956.7|951.7|957.7|952.7|958.3|953.3|956.4|951.4|227
1667393400000|2022-11-02 12:50:00|958.4|953.4|957.4|952.4|958.8|953.8|956.9|951.9|201
1667393700000|2022-11-02 12:55:00|957.7|952.7|958|953|958.9|953.9|957.4|952.4|241
1667394000000|2022-11-02 13:00:00|958.2|953.2|958.9|953.9|959.4|954.4|956.8|951.8|229
1667394300000|2022-11-02 13:05:00|959.3|954.3|961.2|956.2|961.2|956.2|958.7|953.7|120
1667394600000|2022-11-02 13:10:00|960.9|955.9|960.8|955.8|961|956|959.3|954.3|128
1667394900000|2022-11-02 13:15:00|960.7|955.7|960.8|955.8|961.3|956.3|959.4|954.4|66
1667395200000|2022-11-02 13:20:00|960.7|955.7|960.7|955.7|961.5|956.5|960.3|955.3|123
1667395500000|2022-11-02 13:25:00|960.8|955.8|959.7|954.7|961|956|959.4|954.4|114
1667395800000|2022-11-02 13:30:00|959.9|954.9|958.6|953.6|960.3|955.3|957.9|952.9|288
1667396100000|2022-11-02 13:35:00|958.7|953.7|956.7|951.7|958.7|953.7|955.9|950.9|227
1667396400000|2022-11-02 13:40:00|956.8|951.8|957.3|952.3|958|953|956.7|951.7|247
1667396700000|2022-11-02 13:45:00|957.4|952.4|959.7|954.7|960.3|955.3|957.4|952.4|228
1667397000000|2022-11-02 13:50:00|960.2|955.2|961.2|956.2|962.1|957.1|959.4|954.4|223
1667397300000|2022-11-02 13:55:00|961.3|956.3|959.7|954.7|961.7|956.7|959.3|954.3|246
1667397600000|2022-11-02 14:00:00|959.6|954.6|957.1|952.1|960.6|955.6|956.9|951.9|250
1667397900000|2022-11-02 14:05:00|957.2|952.2|956.6|951.6|958.4|953.4|955.7|950.7|240
1667398200000|2022-11-02 14:10:00|956.8|951.8|956.2|951.2|957.5|952.5|956|951|167
1667398500000|2022-11-02 14:15:00|956.4|951.4|957.1|952.1|957.3|952.3|955.6|950.6|207
1667398800000|2022-11-02 14:20:00|957|952|955.7|950.7|957.1|952.1|955.3|950.3|167
1667399100000|2022-11-02 14:25:00|955.6|950.6|954.3|949.3|955.9|950.9|953.7|948.7|148
1667399400000|2022-11-02 14:30:00|954.2|949.2|953|948|954.4|949.4|951|946|192
1667399700000|2022-11-02 14:35:00|952.9|947.9|952.2|947.2|953|948|951.1|946.1|193
1667400000000|2022-11-02 14:40:00|952.1|947.1|953.1|948.1|953.5|948.5|951.8|946.8|145
1667400300000|2022-11-02 14:45:00|953|948|952.9|947.9|953.6|948.6|952.6|947.6|156
1667400600000|2022-11-02 14:50:00|953|948|952.6|947.6|953.1|948.1|951.8|946.8|158
1667400900000|2022-11-02 14:55:00|952.5|947.5|953.7|948.7|954.5|949.5|952.2|947.2|160
1667401200000|2022-11-02 15:00:00|953.8|948.8|952.4|947.4|954|949|952.1|947.1|182
1667401500000|2022-11-02 15:05:00|952.3|947.3|951.4|946.4|952.7|947.7|950.9|945.9|155
1667401800000|2022-11-02 15:10:00|951.3|946.3|951|946|951.8|946.8|950.2|945.2|183
1667402100000|2022-11-02 15:15:00|950.9|945.9|951.3|946.3|951.7|946.7|950.2|945.2|167
1667402400000|2022-11-02 15:20:00|951.1|946.1|950.1|945.1|951.3|946.3|949.6|944.6|145
1667402700000|2022-11-02 15:25:00|950|945|950.5|945.5|950.9|945.9|949.5|944.5|88
1667403000000|2022-11-02 15:30:00|950.6|945.6|949.6|944.6|950.6|945.6|948.9|943.9|104
1667403300000|2022-11-02 15:35:00|949.5|944.5|948.8|943.8|949.9|944.9|948.5|943.5|94
1667403600000|2022-11-02 15:40:00|948.7|943.7|949|944|949.5|944.5|948.1|943.1|91
1667403900000|2022-11-02 15:45:00|949.1|944.1|950.2|945.2|950.3|945.3|948.6|943.6|134
1667404200000|2022-11-02 15:50:00|950.4|945.4|949.9|944.9|950.4|945.4|949.2|944.2|103
1667404500000|2022-11-02 15:55:00|949.8|944.8|949.2|944.2|949.9|944.9|948.6|943.6|97
1667404800000|2022-11-02 16:00:00|949.3|944.3|949.4|944.4|949.8|944.8|948.4|943.4|95
1667405100000|2022-11-02 16:05:00|949.7|944.7|948.7|943.7|950.3|945.3|948.4|943.4|90
1667405400000|2022-11-02 16:10:00|948.6|943.6|949.2|944.2|949.2|944.2|948.4|943.4|67
1667405700000|2022-11-02 16:15:00|949.3|944.3|949.5|944.5|950.1|945.1|949.1|944.1|56
1667406000000|2022-11-02 16:20:00|949.6|944.6|948.9|943.9|950.1|945.1|948.7|943.7|87
1667406300000|2022-11-02 16:25:00|949|944|948.4|943.4|949.1|944.1|947.9|942.9|97
1667406600000|2022-11-02 16:30:00|948.3|943.3|949.1|944.1|949.3|944.3|948|943|96
1667406900000|2022-11-02 16:35:00|949|944|947.7|942.7|949.1|944.1|947.7|942.7|76
1667407200000|2022-11-02 16:40:00|947.8|942.8|945.4|940.4|948.4|943.4|945.4|940.4|85
1667407500000|2022-11-02 16:45:00|945.5|940.5|947.3|942.3|947.3|942.3|944.9|939.9|55
1667407800000|2022-11-02 16:50:00|947.4|942.4|947.6|942.6|948.2|943.2|947.1|942.1|67
1667408100000|2022-11-02 16:55:00|947.5|942.5|947.7|942.7|948.3|943.3|947.2|942.2|75
1667408400000|2022-11-02 17:00:00|947.8|942.8|949.6|944.6|949.7|944.7|947.7|942.7|126
1667408700000|2022-11-02 17:05:00|949.7|944.7|948.4|943.4|950.1|945.1|948.1|943.1|67
1667409000000|2022-11-02 17:10:00|948.2|943.2|947.4|942.4|948.7|943.7|947.4|942.4|39
1667409300000|2022-11-02 17:15:00|947.5|942.5|947.6|942.6|948|943|947.4|942.4|67
1667409600000|2022-11-02 17:20:00|947.4|942.4|946.8|941.8|947.9|942.9|946.7|941.7|39
1667409900000|2022-11-02 17:25:00|946.7|941.7|947.5|942.5|947.5|942.5|946.4|941.4|58
1667410200000|2022-11-02 17:30:00|947.4|942.4|948.2|943.2|948.3|943.3|947.1|942.1|61
1667410500000|2022-11-02 17:35:00|948.4|943.4|949.5|944.5|949.6|944.6|948.1|943.1|67
1667410800000|2022-11-02 17:40:00|949.6|944.6|950.1|945.1|950.4|945.4|949.3|944.3|88
1667411100000|2022-11-02 17:45:00|950.2|945.2|952.5|947.5|952.6|947.6|949.8|944.8|87
1667411400000|2022-11-02 17:50:00|952.6|947.6|951.9|946.9|953.5|948.5|951.9|946.9|35
1667411700000|2022-11-02 17:55:00|951.4|946.4|959.7|948.7|959.7|948.7|951.1|945.7|38
1667412000000|2022-11-02 18:00:00|959.8|948.8|959.7|954.7|964|955.5|951.5|945.4|683
1667412300000|2022-11-02 18:05:00|959.8|954.8|959.9|954.9|962.1|957.1|958.7|953.7|363
1667412600000|2022-11-02 18:10:00|959.8|954.8|958.3|953.3|960.9|955.9|957.7|952.7|334
1667412900000|2022-11-02 18:15:00|958.5|953.5|957.3|952.3|959.8|954.8|955.5|950.5|410
1667413200000|2022-11-02 18:20:00|957.6|952.6|958.8|953.8|959.5|954.5|956.9|951.9|313
1667413500000|2022-11-02 18:25:00|959|954|960.3|955.3|960.3|955.3|958.3|953.3|140
1667413800000|2022-11-02 18:30:00|960.7|955.7|961.1|956.1|961.9|956.9|959|954|284
1667414100000|2022-11-02 18:35:00|960.9|955.9|956.8|951.8|962.9|957.9|951.1|946.1|575
1667414400000|2022-11-02 18:40:00|956.5|951.5|954.1|949.1|957.6|952.6|953.3|948.3|499
1667414700000|2022-11-02 18:45:00|953.8|948.8|952|947|956.1|951.1|951.6|946.6|574
1667415000000|2022-11-02 18:50:00|952.1|947.1|948.7|943.7|952.8|947.8|945.3|940.3|556
1667415300000|2022-11-02 18:55:00|948.6|943.6|950.8|945.8|951.3|946.3|947.9|942.9|477
1667415600000|2022-11-02 19:00:00|950.7|945.7|949.2|944.2|951.1|946.1|949|944|302
1667415900000|2022-11-02 19:05:00|949.1|944.1|953.4|948.4|954.2|949.2|948.6|943.6|325
1667416200000|2022-11-02 19:10:00|952.8|947.8|949.3|944.3|953.3|948.3|949.2|944.2|376
1667416500000|2022-11-02 19:15:00|949.2|944.2|942.9|937.9|949.2|944.2|942.9|937.9|253
1667416800000|2022-11-02 19:20:00|942.8|937.8|942.3|937.3|944|939|941.6|936.6|222
1667417100000|2022-11-02 19:25:00|942|937|943.9|938.9|943.9|938.9|939.6|934.6|297
1667417400000|2022-11-02 19:30:00|943.8|938.8|943.8|938.8|944.2|939.2|942.4|937.4|307
1667417700000|2022-11-02 19:35:00|943.4|938.4|942.3|937.3|943.4|938.4|941.8|936.8|268
1667418000000|2022-11-02 19:40:00|942.4|937.4|942.4|937.4|943.4|938.4|941.7|936.7|218
1667418300000|2022-11-02 19:45:00|942.3|937.3|941.4|936.4|943.1|938.1|941.1|936.1|174
1667418600000|2022-11-02 19:50:00|941.3|936.3|940.4|935.4|941.4|936.4|939.6|934.6|160
1667418900000|2022-11-02 19:55:00|940.3|935.3|940.1|935.1|941.6|936.6|939.6|934.6|165
1667419200000|2022-11-02 20:00:00|940|935|940.4|935.4|940.7|935.7|940|935|73
1667419500000|2022-11-02 20:05:00|940.3|935.3|940|935|940.5|935.5|940|935|60
1667419800000|2022-11-02 20:10:00|939.9|934.9|941|936|941.1|936.1|939.6|934.6|58
1667420100000|2022-11-02 20:15:00|940.8|935.8|940.3|935.3|941.1|936.1|940.2|935.2|58
1667420400000|2022-11-02 20:20:00|940.2|935.2|940.2|935.2|940.4|935.4|939.8|934.8|71
1667420700000|2022-11-02 20:25:00|940.1|935.1|940.6|935.6|940.7|935.7|939.9|934.9|35
1667421000000|2022-11-02 20:30:00|940.5|935.5|940.6|935.6|940.6|935.6|940.1|935.1|23
1667421300000|2022-11-02 20:35:00|940.5|935.5|940.3|935.3|940.5|935.5|940.1|935.1|12
1667421600000|2022-11-02 20:40:00|940.2|935.2|940|935|940.3|935.3|939.8|934.8|25
1667421900000|2022-11-02 20:45:00|940.1|935.1|940.1|935.1|940.3|935.3|940.1|935.1|31
1667422200000|2022-11-02 20:50:00|940.2|935.2|940.4|935.4|940.5|935.5|939.9|934.9|11
1667422500000|2022-11-02 20:55:00|940.3|935.3|942.9|932.2|944.8|935.4|939.8|932|26
1667426400000|2022-11-02 22:00:00|939.7|929.1|939.7|929.1|939.7|929.1|939.7|929.1|1
1667426700000|2022-11-02 22:05:00|938.7|933.7|939.1|934.1|939.5|934.5|938.3|933.3|87
1667427000000|2022-11-02 22:10:00|938.9|933.9|940.3|935.3|940.5|935.5|938.8|933.8|27
1667427300000|2022-11-02 22:15:00|940.6|935.6|939.7|934.7|941.2|936.2|939.7|934.7|45
1667427600000|2022-11-02 22:20:00|939.8|934.8|940|935|940.3|935.3|939.4|934.4|30
1667427900000|2022-11-02 22:25:00|939.6|934.6|940|935|940.3|935.3|939.6|934.6|34
1667428200000|2022-11-02 22:30:00|939.7|934.7|939.5|934.5|940.3|935.3|939.2|934.2|50
1667428500000|2022-11-02 22:35:00|939.4|934.4|938.4|933.4|939.4|934.4|938.4|933.4|74
1667428800000|2022-11-02 22:40:00|938.1|933.1|938.1|933.1|939|934|937.9|932.9|41
1667429100000|2022-11-02 22:45:00|938|933|938.1|933.1|938.2|933.2|937.8|932.8|22
1667429400000|2022-11-02 22:50:00|937.9|932.9|938.7|933.7|938.8|933.8|937.2|932.2|53
1667429700000|2022-11-02 22:55:00|938.8|933.8|938.1|933.1|938.8|933.8|937.9|932.9|46
1667430000000|2022-11-02 23:00:00|938|933|936.7|931.7|938|933|936.2|931.2|86
1667430300000|2022-11-02 23:05:00|936.6|931.6|936.1|931.1|936.6|931.6|935.8|930.8|59
1667430600000|2022-11-02 23:10:00|936.2|931.2|936.4|931.4|937.2|932.2|935.9|930.9|53
1667430900000|2022-11-02 23:15:00|936.3|931.3|935.6|930.6|936.5|931.5|935.4|930.4|47
1667431200000|2022-11-02 23:20:00|935.4|930.4|935.4|930.4|935.5|930.5|935.2|930.2|30
1667431500000|2022-11-02 23:25:00|935.5|930.5|936|931|936.1|931.1|935.4|930.4|44
1667431800000|2022-11-02 23:30:00|935.7|930.7|935.8|930.8|936.2|931.2|935.5|930.5|64
1667432100000|2022-11-02 23:35:00|935.7|930.7|935.6|930.6|935.8|930.8|935.4|930.4|33
1667432400000|2022-11-02 23:40:00|935.8|930.8|935.5|930.5|936.2|931.2|935.5|930.5|29
1667432700000|2022-11-02 23:45:00|935.6|930.6|937.2|932.2|937.4|932.4|935.6|930.6|74
1667433000000|2022-11-02 23:50:00|937.3|932.3|937.2|932.2|937.4|932.4|936.8|931.8|51
1667433300000|2022-11-02 23:55:00|937.3|932.3|937.4|932.4|937.6|932.6|937|932|36
1667433600000|2022-11-03 00:00:00|937.5|932.5|937.3|932.3|937.8|932.8|936.8|931.8|98
1667433900000|2022-11-03 00:05:00|937.4|932.4|937.7|932.7|937.9|932.9|937.4|932.4|23
1667434200000|2022-11-03 00:10:00|937.8|932.8|939|934|939|934|937.7|932.7|21
1667434500000|2022-11-03 00:15:00|938.6|933.6|938|933|938.8|933.8|938|933|13
1667434800000|2022-11-03 00:20:00|937.9|932.9|938.2|933.2|938.4|933.4|937.8|932.8|13
1667435100000|2022-11-03 00:25:00|938|933|937.7|932.7|938.1|933.1|937.5|932.5|16
1667435400000|2022-11-03 00:30:00|937.8|932.8|938.3|933.3|938.3|933.3|937.8|932.8|7
1667435700000|2022-11-03 00:35:00|938.4|933.4|938.5|933.5|940.2|935.2|938|933|30
1667436000000|2022-11-03 00:40:00|938.6|933.6|940.7|935.7|940.7|935.7|938.6|933.6|47
1667436300000|2022-11-03 00:45:00|940.6|935.6|941|936|941.2|936.2|940.1|935.1|93
1667436600000|2022-11-03 00:50:00|941.1|936.1|941.2|936.2|941.4|936.4|940.6|935.6|117
1667436900000|2022-11-03 00:55:00|941.6|936.6|941.9|936.9|942|937|941.2|936.2|95
1667437200000|2022-11-03 01:00:00|941.8|936.8|942.2|937.2|942.9|937.9|941.5|936.5|212
1667437500000|2022-11-03 01:05:00|942|937|942.3|937.3|942.6|937.6|941.4|936.4|175
1667437800000|2022-11-03 01:10:00|942.4|937.4|943|938|943.7|938.7|942.1|937.1|153
1667438100000|2022-11-03 01:15:00|942.9|937.9|942.7|937.7|943.3|938.3|942.1|937.1|161
1667438400000|2022-11-03 01:20:00|942.5|937.5|944.1|939.1|944.1|939.1|942.4|937.4|128
1667438700000|2022-11-03 01:25:00|944.2|939.2|944.1|939.1|944.2|939.2|943|938|94
1667439000000|2022-11-03 01:30:00|944|939|944.6|939.6|945.1|940.1|943.4|938.4|117
1667439300000|2022-11-03 01:35:00|944.4|939.4|944.6|939.6|945.1|940.1|944.4|939.4|96
1667439600000|2022-11-03 01:40:00|944.8|939.8|944.5|939.5|945.6|940.6|944.3|939.3|97
1667439900000|2022-11-03 01:45:00|944.6|939.6|943.8|938.8|944.9|939.9|943.7|938.7|87
1667440200000|2022-11-03 01:50:00|943.9|938.9|943.2|938.2|944|939|943.1|938.1|56
1667440500000|2022-11-03 01:55:00|943.3|938.3|942.3|937.3|944.1|939.1|942.3|937.3|55
1667440800000|2022-11-03 02:00:00|942.4|937.4|942.4|937.4|942.6|937.6|941.9|936.9|63
1667441100000|2022-11-03 02:05:00|942.3|937.3|942.5|937.5|942.6|937.6|942|937|44
1667441400000|2022-11-03 02:10:00|942.4|937.4|942.6|937.6|942.7|937.7|941.9|936.9|29
1667441700000|2022-11-03 02:15:00|942.7|937.7|943.5|938.5|943.8|938.8|942.7|937.7|16
1667442000000|2022-11-03 02:20:00|943.4|938.4|943.1|938.1|943.8|938.8|943|938|16
1667442300000|2022-11-03 02:25:00|943|938|942.6|937.6|943.1|938.1|942.6|937.6|15
1667442600000|2022-11-03 02:30:00|943|938|942.5|937.5|943|938|942.5|937.5|13
1667442900000|2022-11-03 02:35:00|942.4|937.4|942.5|937.5|942.7|937.7|942.4|937.4|7
1667443200000|2022-11-03 02:40:00|942.8|937.8|942.1|937.1|943.1|938.1|942.1|937.1|7
1667443500000|2022-11-03 02:45:00|942.4|937.4|942.2|937.2|942.6|937.6|942.2|937.2|7
1667443800000|2022-11-03 02:50:00|942.5|937.5|941|936|942.5|937.5|941|936|11
1667444100000|2022-11-03 02:55:00|941.1|936.1|940.8|935.8|941.7|936.7|940.7|935.7|24
1667444400000|2022-11-03 03:00:00|940.9|935.9|941.6|936.6|941.7|936.7|940.9|935.9|53
1667444700000|2022-11-03 03:05:00|941.5|936.5|940.8|935.8|941.8|936.8|940.8|935.8|53
1667445000000|2022-11-03 03:10:00|940.9|935.9|940.8|935.8|941.1|936.1|940.7|935.7|19
1667445300000|2022-11-03 03:15:00|940.6|935.6|940.7|935.7|941.4|936.4|940.6|935.6|32
1667445600000|2022-11-03 03:20:00|940.6|935.6|940.7|935.7|940.8|935.8|940.4|935.4|11
1667445900000|2022-11-03 03:25:00|940.5|935.5|940.1|935.1|941.2|936.2|940.1|935.1|26
1667446200000|2022-11-03 03:30:00|940|935|939.6|934.6|940.4|935.4|939.6|934.6|30
1667446500000|2022-11-03 03:35:00|939.7|934.7|938.4|933.4|939.9|934.9|938.4|933.4|43
1667446800000|2022-11-03 03:40:00|938.5|933.5|938.8|933.8|939.1|934.1|938.4|933.4|28
1667447100000|2022-11-03 03:45:00|938.9|933.9|939.4|934.4|939.4|934.4|938.8|933.8|8
1667447400000|2022-11-03 03:50:00|939.5|934.5|939.9|934.9|940.1|935.1|939.4|934.4|18
1667447700000|2022-11-03 03:55:00|940|935|940.5|935.5|940.6|935.6|940|935|13
1667448000000|2022-11-03 04:00:00|940.6|935.6|940.4|935.4|940.7|935.7|940.4|935.4|13
1667448300000|2022-11-03 04:05:00|940.5|935.5|940.6|935.6|940.8|935.8|940.4|935.4|18
1667448600000|2022-11-03 04:10:00|940.5|935.5|940.6|935.6|940.6|935.6|940.5|935.5|2
1667448900000|2022-11-03 04:15:00|940.7|935.7|941.2|936.2|941.2|936.2|940.1|935.1|35
1667449200000|2022-11-03 04:20:00|941.3|936.3|941.9|936.9|942.2|937.2|941.2|936.2|61
1667449500000|2022-11-03 04:25:00|941.6|936.6|941.1|936.1|941.8|936.8|940.9|935.9|36
1667449800000|2022-11-03 04:30:00|941.2|936.2|939.7|934.7|941.3|936.3|939.4|934.4|67
1667450100000|2022-11-03 04:35:00|939.6|934.6|939.1|934.1|939.7|934.7|939.1|934.1|25
1667450400000|2022-11-03 04:40:00|939|934|938.9|933.9|939.1|934.1|938.1|933.1|23
1667450700000|2022-11-03 04:45:00|938.8|933.8|938.7|933.7|939.1|934.1|938.3|933.3|39
1667451000000|2022-11-03 04:50:00|938.8|933.8|938.2|933.2|939|934|938.2|933.2|28
1667451300000|2022-11-03 04:55:00|938.4|933.4|939.3|934.3|939.5|934.5|938.3|933.3|27
1667451600000|2022-11-03 05:00:00|939.2|934.2|939.1|934.1|939.4|934.4|938.9|933.9|46
1667451900000|2022-11-03 05:05:00|939|934|937.9|932.9|939.1|934.1|937.8|932.8|45
1667452200000|2022-11-03 05:10:00|938|933|938.5|933.5|938.7|933.7|937.8|932.8|64
1667452500000|2022-11-03 05:15:00|938.6|933.6|939.8|934.8|939.8|934.8|938|933|77
1667452800000|2022-11-03 05:20:00|939.7|934.7|939.9|934.9|940.4|935.4|939.2|934.2|53
1667453100000|2022-11-03 05:25:00|940|935|939.9|934.9|940.4|935.4|939.6|934.6|56
1667453400000|2022-11-03 05:30:00|940|935|939.2|934.2|940.1|935.1|939.2|934.2|88
1667453700000|2022-11-03 05:35:00|939.3|934.3|939.1|934.1|939.5|934.5|938.5|933.5|51
1667454000000|2022-11-03 05:40:00|939.2|934.2|939.1|934.1|939.7|934.7|938.9|933.9|48
1667454300000|2022-11-03 05:45:00|938.9|933.9|938.4|933.4|939|934|937.8|932.8|59
1667454600000|2022-11-03 05:50:00|938.3|933.3|938.4|933.4|939|934|938|933|88
1667454900000|2022-11-03 05:55:00|938.2|933.2|938.6|933.6|938.6|933.6|937.8|932.8|51
1667455200000|2022-11-03 06:00:00|938.5|933.5|936.6|931.6|938.5|933.5|936.6|931.6|75
1667455500000|2022-11-03 06:05:00|936.4|931.4|936.2|931.2|936.9|931.9|936.1|931.1|103
1667455800000|2022-11-03 06:10:00|936.1|931.1|935.8|930.8|936.2|931.2|935.6|930.6|104
1667456100000|2022-11-03 06:15:00|935.7|930.7|936.4|931.4|936.7|931.7|935.4|930.4|102
1667456400000|2022-11-03 06:20:00|936.2|931.2|935.7|930.7|936.4|931.4|935.6|930.6|89
1667456700000|2022-11-03 06:25:00|935.6|930.6|936.3|931.3|936.5|931.5|935.5|930.5|87
1667457000000|2022-11-03 06:30:00|936.2|931.2|936.2|931.2|936.5|931.5|935.5|930.5|44
1667457300000|2022-11-03 06:35:00|936.1|931.1|936.8|931.8|937.4|932.4|935.9|930.9|72
1667457600000|2022-11-03 06:40:00|936.7|931.7|937.3|932.3|937.5|932.5|936.5|931.5|56
1667457900000|2022-11-03 06:45:00|937.2|932.2|936.7|931.7|937.4|932.4|936.5|931.5|40
1667458200000|2022-11-03 06:50:00|936.6|931.6|935.4|930.4|936.7|931.7|935.4|930.4|56
1667458500000|2022-11-03 06:55:00|935.5|930.5|933.9|928.9|935.5|930.5|933.9|928.9|45
1667458800000|2022-11-03 07:00:00|933.7|928.7|930.9|925.9|933.9|928.9|930.7|925.7|140
1667459100000|2022-11-03 07:05:00|930.6|925.6|930.5|925.5|931.7|926.7|930.3|925.3|133
1667459400000|2022-11-03 07:10:00|930.4|925.4|929.2|924.2|930.8|925.8|928.6|923.6|127
1667459700000|2022-11-03 07:15:00|929.1|924.1|928.2|923.2|929.1|924.1|927|922|208
1667460000000|2022-11-03 07:20:00|928.3|923.3|928.8|923.8|929.9|924.9|928.1|923.1|151
1667460300000|2022-11-03 07:25:00|928.9|923.9|928.6|923.6|929.1|924.1|928.1|923.1|131
1667460600000|2022-11-03 07:30:00|928.7|923.7|928.5|923.5|930.2|925.2|927.9|922.9|193
1667460900000|2022-11-03 07:35:00|928.4|923.4|926.5|921.5|928.5|923.5|925.8|920.8|175
1667461200000|2022-11-03 07:40:00|926.8|921.8|927.2|922.2|927.4|922.4|926.2|921.2|195
1667461500000|2022-11-03 07:45:00|927.1|922.1|927.7|922.7|927.7|922.7|926.2|921.2|104
1667461800000|2022-11-03 07:50:00|927.8|922.8|928.4|923.4|928.5|923.5|927.5|922.5|62
1667462100000|2022-11-03 07:55:00|928.5|923.5|930.4|925.4|930.5|925.5|928.4|923.4|76
1667462400000|2022-11-03 08:00:00|930.5|925.5|926.2|921.2|930.7|925.7|925|920|103
1667462700000|2022-11-03 08:05:00|926.3|921.3|928.2|923.2|928.4|923.4|925.6|920.6|111
1667463000000|2022-11-03 08:10:00|928.3|923.3|927.7|922.7|928.9|923.9|927.2|922.2|184
1667463300000|2022-11-03 08:15:00|927.6|922.6|926.1|921.1|928.1|923.1|925.8|920.8|150
1667463600000|2022-11-03 08:20:00|926|921|926.1|921.1|926.4|921.4|925.8|920.8|87
1667463900000|2022-11-03 08:25:00|926|921|923.8|918.8|926.1|921.1|923|918|112
1667464200000|2022-11-03 08:30:00|923.7|918.7|923.6|918.6|924.8|919.8|923.2|918.2|135
1667464500000|2022-11-03 08:35:00|923.5|918.5|924.1|919.1|924.5|919.5|923.5|918.5|96
1667464800000|2022-11-03 08:40:00|924.2|919.2|924.1|919.1|925|920|922.9|917.9|109
1667465100000|2022-11-03 08:45:00|924.3|919.3|924.5|919.5|926.1|921.1|924|919|85
1667465400000|2022-11-03 08:50:00|924.6|919.6|924.5|919.5|925.5|920.5|924|919|87
1667465700000|2022-11-03 08:55:00|924.4|919.4|926.6|921.6|926.6|921.6|924.4|919.4|113
1667466000000|2022-11-03 09:00:00|926.5|921.5|926.8|921.8|927.8|922.8|925.6|920.6|168
1667466300000|2022-11-03 09:05:00|926.9|921.9|925.2|920.2|926.9|921.9|925.2|920.2|94
1667466600000|2022-11-03 09:10:00|925|920|923.7|918.7|925.1|920.1|923|918|94
1667466900000|2022-11-03 09:15:00|923.6|918.6|922.3|917.3|923.9|918.9|921.8|916.8|159
1667467200000|2022-11-03 09:20:00|922.2|917.2|922.8|917.8|923|918|921.7|916.7|145
1667467500000|2022-11-03 09:25:00|922.7|917.7|922.1|917.1|923.2|918.2|921.9|916.9|112
1667467800000|2022-11-03 09:30:00|922|917|923|918|923.1|918.1|921.5|916.5|45
1667468100000|2022-11-03 09:35:00|923.1|918.1|924.2|919.2|924.2|919.2|922.7|917.7|38
1667468400000|2022-11-03 09:40:00|924.3|919.3|923.8|918.8|924.5|919.5|923.1|918.1|115
1667468700000|2022-11-03 09:45:00|923.9|918.9|922.9|917.9|925.3|920.3|922.2|917.2|198
1667469000000|2022-11-03 09:50:00|922.8|917.8|923.8|918.8|924.7|919.7|922.3|917.3|151
1667469300000|2022-11-03 09:55:00|923.7|918.7|926.6|921.6|927|922|923.4|918.4|102
1667469600000|2022-11-03 10:00:00|926.5|921.5|925.2|920.2|927.1|922.1|924.9|919.9|52
1667469900000|2022-11-03 10:05:00|925.1|920.1|924.8|919.8|925.3|920.3|924.3|919.3|50
1667470200000|2022-11-03 10:10:00|924.7|919.7|924.5|919.5|925.4|920.4|924.2|919.2|97
1667470500000|2022-11-03 10:15:00|924.3|919.3|924|919|924.4|919.4|923.3|918.3|60
1667470800000|2022-11-03 10:20:00|923.9|918.9|924.3|919.3|925.2|920.2|923.8|918.8|69
1667471100000|2022-11-03 10:25:00|924.2|919.2|923.6|918.6|924.6|919.6|923.6|918.6|71
1667471400000|2022-11-03 10:30:00|923.7|918.7|924.4|919.4|924.6|919.6|923.6|918.6|83
1667471700000|2022-11-03 10:35:00|924.5|919.5|924.8|919.8|925.4|920.4|924.4|919.4|96
1667472000000|2022-11-03 10:40:00|925.1|920.1|924.6|919.6|925.9|920.9|924.4|919.4|67
1667472300000|2022-11-03 10:45:00|924.5|919.5|924.3|919.3|924.9|919.9|923.8|918.8|76
1667472600000|2022-11-03 10:50:00|924.1|919.1|925.1|920.1|925.3|920.3|924|919|100
1667472900000|2022-11-03 10:55:00|925|920|926.1|921.1|926.4|921.4|924.7|919.7|82
1667473200000|2022-11-03 11:00:00|926|921|926.5|921.5|926.9|921.9|924.9|919.9|88
1667473500000|2022-11-03 11:05:00|926.4|921.4|925.7|920.7|926.8|921.8|925.2|920.2|100
1667473800000|2022-11-03 11:10:00|925.8|920.8|924.6|919.6|926|921|924.6|919.6|91
1667474100000|2022-11-03 11:15:00|924.5|919.5|924.4|919.4|925.3|920.3|924.2|919.2|77
1667474400000|2022-11-03 11:20:00|924.3|919.3|923.5|918.5|924.7|919.7|923|918|89
1667474700000|2022-11-03 11:25:00|923.4|918.4|923.7|918.7|924|919|923.1|918.1|59
1667475000000|2022-11-03 11:30:00|923.9|918.9|923.5|918.5|924.3|919.3|923.3|918.3|54
1667475300000|2022-11-03 11:35:00|923.6|918.6|923|918|923.6|918.6|922.8|917.8|68
1667475600000|2022-11-03 11:40:00|922.9|917.9|922.4|917.4|923.3|918.3|922|917|61
1667475900000|2022-11-03 11:45:00|922.6|917.6|924.7|919.7|924.8|919.8|922.5|917.5|48
1667476200000|2022-11-03 11:50:00|924.8|919.8|924|919|924.8|919.8|924|919|19
1667476500000|2022-11-03 11:55:00|924.1|919.1|928.1|917.8|928.1|920.2|924.1|917.8|27
1667476800000|2022-11-03 12:00:00|927|916.7|925.7|920.7|927.6|920.8|923.2|916.6|338
1667477100000|2022-11-03 12:05:00|925.2|920.2|923.7|918.7|927.5|922.5|923.5|918.5|338
1667477400000|2022-11-03 12:10:00|923.6|918.6|923.2|918.2|923.8|918.8|922.1|917.1|301
1667477700000|2022-11-03 12:15:00|923.1|918.1|922.1|917.1|923.3|918.3|922|917|211
1667478000000|2022-11-03 12:20:00|921.7|916.7|922.5|917.5|922.7|917.7|920.1|915.1|300
1667478300000|2022-11-03 12:25:00|922.3|917.3|921.3|916.3|922.9|917.9|920.5|915.5|219
1667478600000|2022-11-03 12:30:00|922|917|918.7|913.7|922.6|917.6|917.5|912.5|402
1667478900000|2022-11-03 12:35:00|918.8|913.8|917.9|912.9|918.9|913.9|916|911|335
1667479200000|2022-11-03 12:40:00|917.8|912.8|917.3|912.3|919.9|914.9|916.9|911.9|286
1667479500000|2022-11-03 12:45:00|917.2|912.2|917|912|917.2|912.2|916.1|911.1|205
1667479800000|2022-11-03 12:50:00|916.9|911.9|918.9|913.9|920.2|915.2|916.9|911.9|266
1667480100000|2022-11-03 12:55:00|919|914|919.3|914.3|920.4|915.4|918.5|913.5|218
1667480400000|2022-11-03 13:00:00|918.8|913.8|921.2|916.2|921.3|916.3|918.8|913.8|238
1667480700000|2022-11-03 13:05:00|921.1|916.1|920.6|915.6|921.1|916.1|919.7|914.7|100
1667481000000|2022-11-03 13:10:00|920.5|915.5|920|915|921.6|916.6|919.5|914.5|159
1667481300000|2022-11-03 13:15:00|919.9|914.9|920.5|915.5|921.6|916.6|919.3|914.3|153
1667481600000|2022-11-03 13:20:00|920|915|920|915|920|915|918.1|913.1|115
1667481900000|2022-11-03 13:25:00|919.9|914.9|922.7|917.7|923.1|918.1|919.9|914.9|145
1667482200000|2022-11-03 13:30:00|922.6|917.6|923.6|918.6|924.3|919.3|921.4|916.4|290
1667482500000|2022-11-03 13:35:00|923.4|918.4|923.6|918.6|923.9|918.9|921.9|916.9|359
1667482800000|2022-11-03 13:40:00|923.7|918.7|924.1|919.1|927.1|922.1|923.3|918.3|299
1667483100000|2022-11-03 13:45:00|923.4|918.4|923.6|918.6|924.8|919.8|921.9|916.9|325
1667483400000|2022-11-03 13:50:00|923.2|918.2|923.6|918.6|924.7|919.7|922.6|917.6|350
1667483700000|2022-11-03 13:55:00|923.5|918.5|922.5|917.5|923.9|918.9|921.7|916.7|208
1667484000000|2022-11-03 14:00:00|923.5|918.5|926.5|921.5|927.4|922.4|922|917|591
1667484300000|2022-11-03 14:05:00|926.4|921.4|923.2|918.2|926.6|921.6|923.2|918.2|365
1667484600000|2022-11-03 14:10:00|923|918|925.1|920.1|925.7|920.7|922.6|917.6|244
1667484900000|2022-11-03 14:15:00|925.2|920.2|923.7|918.7|925.8|920.8|923.3|918.3|198
1667485200000|2022-11-03 14:20:00|923.8|918.8|924.6|919.6|926.6|921.6|923.8|918.8|341
1667485500000|2022-11-03 14:25:00|924.7|919.7|928.3|923.3|929|924|924.7|919.7|311
1667485800000|2022-11-03 14:30:00|928.4|923.4|925.5|920.5|928.5|923.5|925.3|920.3|218
1667486100000|2022-11-03 14:35:00|925.7|920.7|925.3|920.3|927.1|922.1|924.9|919.9|237
1667486400000|2022-11-03 14:40:00|925.2|920.2|927.7|922.7|928.4|923.4|925.2|920.2|266
1667486700000|2022-11-03 14:45:00|927.6|922.6|928.4|923.4|930.2|925.2|927.6|922.6|239
1667487000000|2022-11-03 14:50:00|928.7|923.7|928.7|923.7|930.3|925.3|928.2|923.2|199
1667487300000|2022-11-03 14:55:00|929.2|924.2|929.9|924.9|930.6|925.6|928.4|923.4|140
1667487600000|2022-11-03 15:00:00|930|925|929.4|924.4|930.7|925.7|928.4|923.4|176
1667487900000|2022-11-03 15:05:00|929.3|924.3|928.7|923.7|929.7|924.7|928.1|923.1|169
1667488200000|2022-11-03 15:10:00|928.8|923.8|927.5|922.5|929.5|924.5|927.4|922.4|213
1667488500000|2022-11-03 15:15:00|927.9|922.9|927.2|922.2|928.3|923.3|925.7|920.7|155
1667488800000|2022-11-03 15:20:00|927|922|925.9|920.9|928.3|923.3|925.8|920.8|119
1667489100000|2022-11-03 15:25:00|926|921|925.1|920.1|926.6|921.6|925|920|81
1667489400000|2022-11-03 15:30:00|925|920|924.2|919.2|925.7|920.7|923.1|918.1|159
1667489700000|2022-11-03 15:35:00|924.1|919.1|925.4|920.4|925.5|920.5|923.6|918.6|170
1667490000000|2022-11-03 15:40:00|925.3|920.3|924.4|919.4|925.3|920.3|924.1|919.1|148
1667490300000|2022-11-03 15:45:00|924.3|919.3|924.4|919.4|925.6|920.6|924.2|919.2|134
1667490600000|2022-11-03 15:50:00|924.5|919.5|922.8|917.8|924.8|919.8|922.7|917.7|150
1667490900000|2022-11-03 15:55:00|922.9|917.9|923.6|918.6|923.9|918.9|922.6|917.6|135
1667491200000|2022-11-03 16:00:00|923.5|918.5|924.7|919.7|924.8|919.8|922.3|917.3|190
1667491500000|2022-11-03 16:05:00|924.8|919.8|924.6|919.6|925.2|920.2|923.7|918.7|127
1667491800000|2022-11-03 16:10:00|924.5|919.5|925.5|920.5|926.1|921.1|924.2|919.2|106
1667492100000|2022-11-03 16:15:00|925.4|920.4|926.3|921.3|926.6|921.6|925.3|920.3|110
1667492400000|2022-11-03 16:20:00|926.2|921.2|923.6|918.6|926.3|921.3|923.6|918.6|68
1667492700000|2022-11-03 16:25:00|923.7|918.7|923.8|918.8|924.2|919.2|922.8|917.8|114
1667493000000|2022-11-03 16:30:00|923.6|918.6|924.1|919.1|924.4|919.4|923.4|918.4|100
1667493300000|2022-11-03 16:35:00|924|919|923.2|918.2|924|919|922.9|917.9|106
1667493600000|2022-11-03 16:40:00|923.3|918.3|924.1|919.1|924.5|919.5|922.9|917.9|109
1667493900000|2022-11-03 16:45:00|924|919|923.6|918.6|924.1|919.1|923.1|918.1|76
1667494200000|2022-11-03 16:50:00|923.5|918.5|925.6|920.6|926.2|921.2|923.5|918.5|104
1667494500000|2022-11-03 16:55:00|925.7|920.7|925.8|920.8|926.2|921.2|924.9|919.9|96
1667494800000|2022-11-03 17:00:00|925.9|920.9|926.5|921.5|927.3|922.3|925.7|920.7|170
1667495100000|2022-11-03 17:05:00|926.3|921.3|927|922|927.1|922.1|925.9|920.9|123
1667495400000|2022-11-03 17:10:00|926.9|921.9|926.3|921.3|927.2|922.2|926.1|921.1|111
1667495700000|2022-11-03 17:15:00|926.7|921.7|926.5|921.5|927.6|922.6|926.4|921.4|139
1667496000000|2022-11-03 17:20:00|926.6|921.6|925.7|920.7|926.7|921.7|925.5|920.5|68
1667496300000|2022-11-03 17:25:00|925.6|920.6|926|921|926.1|921.1|924.9|919.9|75
1667496600000|2022-11-03 17:30:00|925.9|920.9|925.8|920.8|926.5|921.5|925.6|920.6|115
1667496900000|2022-11-03 17:35:00|925.9|920.9|926.4|921.4|926.5|921.5|925.2|920.2|86
1667497200000|2022-11-03 17:40:00|926.3|921.3|925.9|920.9|926.5|921.5|925.5|920.5|66
1667497500000|2022-11-03 17:45:00|926|921|926.4|921.4|926.8|921.8|925.6|920.6|112
1667497800000|2022-11-03 17:50:00|926.3|921.3|926.3|921.3|926.4|921.4|925.7|920.7|86
1667498100000|2022-11-03 17:55:00|926.2|921.2|924.6|919.6|926.3|921.3|924.6|919.6|87
1667498400000|2022-11-03 18:00:00|924.7|919.7|924.6|919.6|925|920|924.2|919.2|92
1667498700000|2022-11-03 18:05:00|924.7|919.7|925.2|920.2|925.3|920.3|924.7|919.7|139
1667499000000|2022-11-03 18:10:00|925.1|920.1|925.1|920.1|925.6|920.6|924.4|919.4|103
1667499300000|2022-11-03 18:15:00|925|920|925.2|920.2|925.4|920.4|924.6|919.6|71
1667499600000|2022-11-03 18:20:00|925.3|920.3|926.3|921.3|926.4|921.4|925.2|920.2|57
1667499900000|2022-11-03 18:25:00|926.2|921.2|926.1|921.1|926.6|921.6|926.1|921.1|92
1667500200000|2022-11-03 18:30:00|926.2|921.2|926.6|921.6|927.7|922.7|926|921|120
1667500500000|2022-11-03 18:35:00|926.5|921.5|925.3|920.3|926.7|921.7|925.3|920.3|81
1667500800000|2022-11-03 18:40:00|925.6|920.6|925.5|920.5|926.1|921.1|925.2|920.2|49
1667501100000|2022-11-03 18:45:00|925.6|920.6|926.3|921.3|926.3|921.3|925.6|920.6|68
1667501400000|2022-11-03 18:50:00|926.2|921.2|926.4|921.4|927.1|922.1|925.8|920.8|86
1667501700000|2022-11-03 18:55:00|926.6|921.6|926.3|921.3|926.9|921.9|926.3|921.3|40
1667502000000|2022-11-03 19:00:00|926.4|921.4|926.4|921.4|926.7|921.7|926.2|921.2|74
1667502300000|2022-11-03 19:05:00|926.5|921.5|926.3|921.3|926.7|921.7|926|921|74
1667502600000|2022-11-03 19:10:00|926.4|921.4|926.4|921.4|926.9|921.9|926.2|921.2|95
1667502900000|2022-11-03 19:15:00|926.5|921.5|927|922|927.1|922.1|926.5|921.5|56
1667503200000|2022-11-03 19:20:00|927.1|922.1|927|922|927.3|922.3|926.3|921.3|59
1667503500000|2022-11-03 19:25:00|927.1|922.1|927.3|922.3|927.4|922.4|926.8|921.8|85
1667503800000|2022-11-03 19:30:00|927.2|922.2|927.5|922.5|927.9|922.9|927.1|922.1|70
1667504100000|2022-11-03 19:35:00|927.4|922.4|926.8|921.8|927.7|922.7|926.8|921.8|85
1667504400000|2022-11-03 19:40:00|926.9|921.9|927|922|927.5|922.5|926.8|921.8|116
1667504700000|2022-11-03 19:45:00|927.1|922.1|926.6|921.6|927.3|922.3|926.3|921.3|62
1667505000000|2022-11-03 19:50:00|926.7|921.7|925.7|920.7|926.8|921.8|925.4|920.4|155
1667505300000|2022-11-03 19:55:00|925.6|920.6|925.4|920.4|925.7|920.7|925.1|920.1|100
1667505600000|2022-11-03 20:00:00|925.5|920.5|925.3|920.3|925.6|920.6|925.1|920.1|59
1667505900000|2022-11-03 20:05:00|925.4|920.4|925.3|920.3|925.4|920.4|925|920|29
1667506200000|2022-11-03 20:10:00|925.2|920.2|925.3|920.3|925.4|920.4|925.2|920.2|6
1667506500000|2022-11-03 20:15:00|925.2|920.2|925.3|920.3|925.3|920.3|925|920|6
1667506800000|2022-11-03 20:20:00|925.2|920.2|925.2|920.2|925.2|920.2|925.1|920.1|21
1667507100000|2022-11-03 20:25:00|925|920|924.9|919.9|925.2|920.2|924.9|919.9|20
1667507400000|2022-11-03 20:30:00|925|920|924.6|919.6|925|920|924.6|919.6|35
1667507700000|2022-11-03 20:35:00|924.7|919.7|925.1|920.1|925.2|920.2|924.6|919.6|9
1667508000000|2022-11-03 20:40:00|925.2|920.2|925.2|920.2|925.4|920.4|925.1|920.1|16
1667508300000|2022-11-03 20:45:00|925.4|920.4|925.9|920.9|926.1|921.1|925.4|920.4|18
1667508600000|2022-11-03 20:50:00|926|921|926|921|926|921|925.8|920.8|10
1667508900000|2022-11-03 20:55:00|925.9|920.9|925.4|920.4|927.4|921.8|925|916.8|22
1667512800000|2022-11-03 22:00:00|924|919|924|919|924|919|924|919|1
1667513100000|2022-11-03 22:05:00|924.4|919.4|925.2|920.2|925.4|920.4|924.4|919.4|12
1667513400000|2022-11-03 22:10:00|924.9|919.9|924.3|919.3|924.9|919.9|924.3|919.3|20
1667513700000|2022-11-03 22:15:00|924.1|919.1|923.1|918.1|924.1|919.1|923|918|12
1667514000000|2022-11-03 22:20:00|923|918|923.5|918.5|923.9|918.9|923|918|9
1667514300000|2022-11-03 22:25:00|923.9|918.9|923.9|918.9|923.9|918.9|923.9|918.9|1
1667514600000|2022-11-03 22:30:00|924|919|923.9|918.9|924|919|923.4|918.4|17
1667514900000|2022-11-03 22:35:00|923.8|918.8|923.8|918.8|924|919|923.7|918.7|8
1667515200000|2022-11-03 22:40:00|923.9|918.9|923.4|918.4|923.9|918.9|923.3|918.3|14
1667515500000|2022-11-03 22:45:00|923.5|918.5|923.5|918.5|923.5|918.5|923.3|918.3|7
1667515800000|2022-11-03 22:50:00|923.4|918.4|923.3|918.3|923.5|918.5|922.6|917.6|15
1667516100000|2022-11-03 22:55:00|923.2|918.2|923.6|918.6|923.6|918.6|923.2|918.2|6
1667516400000|2022-11-03 23:00:00|923.5|918.5|923.5|918.5|923.9|918.9|923.4|918.4|29
1667516700000|2022-11-03 23:05:00|923.4|918.4|923.3|918.3|923.4|918.4|923.2|918.2|10
1667517000000|2022-11-03 23:10:00|923.2|918.2|923.3|918.3|923.3|918.3|923.1|918.1|16
1667517300000|2022-11-03 23:15:00|923.2|918.2|923.2|918.2|923.3|918.3|923.1|918.1|6
1667517600000|2022-11-03 23:20:00|923.1|918.1|922.7|917.7|923.1|918.1|922.6|917.6|17
1667517900000|2022-11-03 23:25:00|922.8|917.8|922.8|917.8|922.9|917.9|922.8|917.8|3
1667518200000|2022-11-03 23:30:00|922.7|917.7|922.2|917.2|922.8|917.8|922.2|917.2|14
1667518500000|2022-11-03 23:35:00|922.1|917.1|922.3|917.3|922.3|917.3|922.1|917.1|13
1667518800000|2022-11-03 23:40:00|922.2|917.2|922|917|922.3|917.3|921.8|916.8|11
1667519100000|2022-11-03 23:45:00|921.9|916.9|922.8|917.8|924.3|919.3|921.9|916.9|38
1667519400000|2022-11-03 23:50:00|922.7|917.7|923.8|918.8|923.9|918.9|922.7|917.7|19
1667519700000|2022-11-03 23:55:00|923.7|918.7|923.9|918.9|924.2|919.2|923.6|918.6|33
1667520000000|2022-11-04 00:00:00|923.8|918.8|924.8|919.8|924.8|919.8|923.1|918.1|95
1667520300000|2022-11-04 00:05:00|924.6|919.6|925.3|920.3|925.5|920.5|924.5|919.5|58
1667520600000|2022-11-04 00:10:00|925.4|920.4|925.5|920.5|926|921|925.4|920.4|22
1667520900000|2022-11-04 00:15:00|925.6|920.6|924.7|919.7|925.6|920.6|924.3|919.3|24
1667521200000|2022-11-04 00:20:00|924.9|919.9|925.7|920.7|925.7|920.7|924.7|919.7|25
1667521500000|2022-11-04 00:25:00|925.6|920.6|925|920|925.6|920.6|924.7|919.7|9
1667521800000|2022-11-04 00:30:00|925.3|920.3|924|919|925.3|920.3|924|919|18
1667522100000|2022-11-04 00:35:00|923.9|918.9|923.8|918.8|924.2|919.2|923.6|918.6|21
1667522400000|2022-11-04 00:40:00|923.9|918.9|924.4|919.4|924.4|919.4|923.8|918.8|20
1667522700000|2022-11-04 00:45:00|924.3|919.3|924.2|919.2|924.9|919.9|924.2|919.2|22
1667523000000|2022-11-04 00:50:00|924.1|919.1|922.5|917.5|924.1|919.1|922.5|917.5|22
1667523300000|2022-11-04 00:55:00|922.4|917.4|923.2|918.2|923.4|918.4|922.2|917.2|32
1667523600000|2022-11-04 01:00:00|923.3|918.3|923.5|918.5|923.9|918.9|923.1|918.1|50
1667523900000|2022-11-04 01:05:00|923.4|918.4|922.8|917.8|923.9|918.9|922.6|917.6|22
1667524200000|2022-11-04 01:10:00|923|918|923|918|923.3|918.3|922.7|917.7|36
1667524500000|2022-11-04 01:15:00|923.2|918.2|923|918|923.3|918.3|922.4|917.4|48
1667524800000|2022-11-04 01:20:00|923.1|918.1|922.2|917.2|923.3|918.3|922.1|917.1|32
1667525100000|2022-11-04 01:25:00|922|917|921.8|916.8|922|917|921.2|916.2|31
1667525400000|2022-11-04 01:30:00|922.1|917.1|922.3|917.3|922.9|917.9|922|917|51
1667525700000|2022-11-04 01:35:00|922.6|917.6|923.5|918.5|924.1|919.1|922.6|917.6|55
1667526000000|2022-11-04 01:40:00|923.7|918.7|924|919|924.1|919.1|923.5|918.5|45
1667526300000|2022-11-04 01:45:00|923.9|918.9|925.4|920.4|925.4|920.4|923.9|918.9|71
1667526600000|2022-11-04 01:50:00|925.7|920.7|925.8|920.8|926|921|925|920|41
1667526900000|2022-11-04 01:55:00|925.7|920.7|926.4|921.4|926.4|921.4|925.4|920.4|57
1667527200000|2022-11-04 02:00:00|926.5|921.5|925.7|920.7|926.5|921.5|925.3|920.3|22
1667527500000|2022-11-04 02:05:00|925.8|920.8|925.3|920.3|926|921|925.2|920.2|40
1667527800000|2022-11-04 02:10:00|925.7|920.7|925.8|920.8|926|921|925.4|920.4|33
1667528100000|2022-11-04 02:15:00|926|921|925.4|920.4|926|921|925.4|920.4|14
1667528400000|2022-11-04 02:20:00|925.3|920.3|926.2|921.2|926.8|921.8|925.2|920.2|51
1667528700000|2022-11-04 02:25:00|926.3|921.3|926.4|921.4|926.8|921.8|926.1|921.1|57
1667529000000|2022-11-04 02:30:00|926.5|921.5|926.6|921.6|927.2|922.2|926.5|921.5|41
1667529300000|2022-11-04 02:35:00|926.7|921.7|926.4|921.4|926.7|921.7|926.1|921.1|78
1667529600000|2022-11-04 02:40:00|926.3|921.3|927.1|922.1|927.2|922.2|926.2|921.2|45
1667529900000|2022-11-04 02:45:00|927.2|922.2|926.1|921.1|927.2|922.2|926.1|921.1|31
1667530200000|2022-11-04 02:50:00|926.2|921.2|927.4|922.4|927.5|922.5|925.9|920.9|70
1667530500000|2022-11-04 02:55:00|927.5|922.5|926.8|921.8|927.5|922.5|926.4|921.4|42
1667530800000|2022-11-04 03:00:00|926.9|921.9|927.5|922.5|928|923|926.9|921.9|57
1667531100000|2022-11-04 03:05:00|927.6|922.6|928|923|928.1|923.1|927.5|922.5|48
1667531400000|2022-11-04 03:10:00|928.1|923.1|929|924|929.1|924.1|928.1|923.1|89
1667531700000|2022-11-04 03:15:00|928.9|923.9|928.6|923.6|929.1|924.1|927.8|922.8|50
1667532000000|2022-11-04 03:20:00|928.7|923.7|928.7|923.7|929|924|928.5|923.5|66
1667532300000|2022-11-04 03:25:00|928.8|923.8|929.9|924.9|930|925|928.6|923.6|126
1667532600000|2022-11-04 03:30:00|930|925|929.4|924.4|930|925|928.9|923.9|94
1667532900000|2022-11-04 03:35:00|929.5|924.5|929|924|929.5|924.5|928.9|923.9|43
1667533200000|2022-11-04 03:40:00|929.1|924.1|928.5|923.5|929.1|924.1|928.3|923.3|72
1667533500000|2022-11-04 03:45:00|928.4|923.4|929.3|924.3|929.3|924.3|928.4|923.4|33
1667533800000|2022-11-04 03:50:00|929.5|924.5|929.4|924.4|929.5|924.5|928.9|923.9|36
1667534100000|2022-11-04 03:55:00|929.5|924.5|929.3|924.3|929.6|924.6|929.1|924.1|38
1667534400000|2022-11-04 04:00:00|929.4|924.4|929|924|929.6|924.6|928.8|923.8|34
1667534700000|2022-11-04 04:05:00|928.8|923.8|929.4|924.4|929.5|924.5|928.8|923.8|36
1667535000000|2022-11-04 04:10:00|929.5|924.5|930.5|925.5|930.7|925.7|929.2|924.2|55
1667535300000|2022-11-04 04:15:00|930.4|925.4|930.1|925.1|930.5|925.5|930|925|47
1667535600000|2022-11-04 04:20:00|930.2|925.2|930.5|925.5|930.7|925.7|929.9|924.9|53
1667535900000|2022-11-04 04:25:00|930.6|925.6|930.7|925.7|930.7|925.7|930|925|39
1667536200000|2022-11-04 04:30:00|930.6|925.6|931.4|926.4|931.6|926.6|930.4|925.4|73
1667536500000|2022-11-04 04:35:00|931.5|926.5|931.9|926.9|932|927|931.3|926.3|88
1667536800000|2022-11-04 04:40:00|932|927|933.4|928.4|933.7|928.7|932|927|87
1667537100000|2022-11-04 04:45:00|933.3|928.3|934.2|929.2|934.2|929.2|932.9|927.9|60
1667537400000|2022-11-04 04:50:00|934.4|929.4|934.4|929.4|935.1|930.1|933.9|928.9|144
1667537700000|2022-11-04 04:55:00|934.5|929.5|936.2|931.2|936.3|931.3|934.5|929.5|110
1667538000000|2022-11-04 05:00:00|936.1|931.1|936.7|931.7|937.5|932.5|936.1|931.1|181
1667538300000|2022-11-04 05:05:00|936.8|931.8|935.8|930.8|937.2|932.2|935.8|930.8|97
1667538600000|2022-11-04 05:10:00|936|931|936.2|931.2|936.7|931.7|935.7|930.7|125
1667538900000|2022-11-04 05:15:00|936.4|931.4|936.2|931.2|936.8|931.8|936.1|931.1|193
1667539200000|2022-11-04 05:20:00|936.1|931.1|935.2|930.2|936.1|931.1|935|930|115
1667539500000|2022-11-04 05:25:00|935.3|930.3|936.5|931.5|936.7|931.7|934.7|929.7|124
1667539800000|2022-11-04 05:30:00|936.8|931.8|936.8|931.8|937.5|932.5|936.2|931.2|198
1667540100000|2022-11-04 05:35:00|936.9|931.9|937.5|932.5|937.9|932.9|936.7|931.7|181
1667540400000|2022-11-04 05:40:00|937.4|932.4|936.5|931.5|937.6|932.6|936|931|120
1667540700000|2022-11-04 05:45:00|936.4|931.4|935.8|930.8|936.7|931.7|934.8|929.8|105
1667541000000|2022-11-04 05:50:00|935.6|930.6|934.9|929.9|935.9|930.9|934.8|929.8|119
1667541300000|2022-11-04 05:55:00|934.8|929.8|935|930|936.1|931.1|934.8|929.8|118
1667541600000|2022-11-04 06:00:00|935.1|930.1|935.1|930.1|935.5|930.5|934.2|929.2|140
1667541900000|2022-11-04 06:05:00|935|930|934.6|929.6|935.6|930.6|934.1|929.1|88
1667542200000|2022-11-04 06:10:00|934.7|929.7|934.2|929.2|934.9|929.9|933.7|928.7|62
1667542500000|2022-11-04 06:15:00|934.3|929.3|933.9|928.9|935.4|930.4|933.9|928.9|59
1667542800000|2022-11-04 06:20:00|934|929|933.2|928.2|934.1|929.1|933.2|928.2|66
1667543100000|2022-11-04 06:25:00|933.1|928.1|933.6|928.6|934.1|929.1|933|928|111
1667543400000|2022-11-04 06:30:00|933.5|928.5|935.5|930.5|939.7|931.4|932.3|927.3|215
1667543700000|2022-11-04 06:35:00|935.4|930.4|937|932|937.5|932.5|935.1|930.1|149
1667544000000|2022-11-04 06:40:00|937.1|932.1|937.5|932.5|938|933|937|932|150
1667544300000|2022-11-04 06:45:00|937.6|932.6|937.2|932.2|938.4|933.4|937|932|81
1667544600000|2022-11-04 06:50:00|937.3|932.3|938.2|933.2|938.3|933.3|936.9|931.9|59
1667544900000|2022-11-04 06:55:00|938.1|933.1|937.4|932.4|938.1|933.1|937.2|932.2|84
1667545200000|2022-11-04 07:00:00|937.2|932.2|938.2|933.2|938.9|933.9|937|932|167
1667545500000|2022-11-04 07:05:00|938.1|933.1|937|932|938.4|933.4|936.6|931.6|133
1667545800000|2022-11-04 07:10:00|937.2|932.2|935.2|930.2|937.3|932.3|935|930|161
1667546100000|2022-11-04 07:15:00|935.1|930.1|935.2|930.2|936.3|931.3|934.9|929.9|166
1667546400000|2022-11-04 07:20:00|935.1|930.1|935|930|936|931|934.8|929.8|140
1667546700000|2022-11-04 07:25:00|935.1|930.1|934.5|929.5|935.5|930.5|933.8|928.8|133
1667547000000|2022-11-04 07:30:00|934.3|929.3|936|931|936|931|934.1|929.1|157
1667547300000|2022-11-04 07:35:00|935.9|930.9|934.7|929.7|936.8|931.8|934.3|929.3|238
1667547600000|2022-11-04 07:40:00|934.8|929.8|934.5|929.5|935.2|930.2|934.1|929.1|138
1667547900000|2022-11-04 07:45:00|934.4|929.4|933.5|928.5|934.7|929.7|932.6|927.6|167
1667548200000|2022-11-04 07:50:00|933.6|928.6|932.9|927.9|933.6|928.6|931.6|926.6|165
1667548500000|2022-11-04 07:55:00|933|928|932.7|927.7|933.7|928.7|932.3|927.3|96
1667548800000|2022-11-04 08:00:00|933|928|936.1|931.1|936.1|931.1|932.6|927.6|187
1667549100000|2022-11-04 08:05:00|936.2|931.2|937.1|932.1|937.3|932.3|936|931|87
1667549400000|2022-11-04 08:10:00|937.2|932.2|937.3|932.3|937.5|932.5|936.4|931.4|87
1667549700000|2022-11-04 08:15:00|937.4|932.4|936.9|931.9|937.5|932.5|936.7|931.7|141
1667550000000|2022-11-04 08:20:00|937|932|936.2|931.2|937|932|935.7|930.7|117
1667550300000|2022-11-04 08:25:00|936.3|931.3|935.9|930.9|936.8|931.8|935.8|930.8|82
1667550600000|2022-11-04 08:30:00|936|931|934|929|936.1|931.1|933.9|928.9|79
1667550900000|2022-11-04 08:35:00|934.1|929.1|935.5|930.5|935.9|930.9|934.1|929.1|97
1667551200000|2022-11-04 08:40:00|935.4|930.4|936.7|931.7|937|932|935.4|930.4|52
1667551500000|2022-11-04 08:45:00|936.6|931.6|936.4|931.4|937.2|932.2|935.8|930.8|67
1667551800000|2022-11-04 08:50:00|936.5|931.5|937.5|932.5|937.5|932.5|936|931|71
1667552100000|2022-11-04 08:55:00|936.5|931.5|938|933|938.2|933.2|936.5|931.5|68
1667552400000|2022-11-04 09:00:00|938.1|933.1|939.4|934.4|939.8|934.8|938|933|139
1667552700000|2022-11-04 09:05:00|939.3|934.3|939.8|934.8|940.7|935.7|939.3|934.3|82
1667553000000|2022-11-04 09:10:00|939.7|934.7|938.3|933.3|940.3|935.3|938.1|933.1|91
1667553300000|2022-11-04 09:15:00|938.2|933.2|940.9|935.9|942.5|937.5|938.1|933.1|160
1667553600000|2022-11-04 09:20:00|941.4|936.4|939.7|934.7|941.5|936.5|939.1|934.1|75
1667553900000|2022-11-04 09:25:00|939.6|934.6|939.7|934.7|940.4|935.4|939.3|934.3|39
1667554200000|2022-11-04 09:30:00|939.8|934.8|938.4|933.4|940.7|935.7|938.4|933.4|39
1667554500000|2022-11-04 09:35:00|938.6|933.6|938.7|933.7|938.7|933.7|937.8|932.8|34
1667554800000|2022-11-04 09:40:00|938.8|933.8|938.1|933.1|938.9|933.9|938|933|100
1667555100000|2022-11-04 09:45:00|938.2|933.2|937.7|932.7|938.3|933.3|936.3|931.3|169
1667555400000|2022-11-04 09:50:00|937.9|932.9|936.2|931.2|938.1|933.1|935.7|930.7|141
1667555700000|2022-11-04 09:55:00|936.3|931.3|937.2|932.2|937.3|932.3|936.1|931.1|128
1667556000000|2022-11-04 10:00:00|937.1|932.1|939.3|934.3|939.3|934.3|936.8|931.8|93
1667556300000|2022-11-04 10:05:00|939.2|934.2|938.3|933.3|939.3|934.3|938.1|933.1|45
1667556600000|2022-11-04 10:10:00|938.2|933.2|938.9|933.9|938.9|933.9|938|933|89
1667556900000|2022-11-04 10:15:00|938.7|933.7|939.4|934.4|939.4|934.4|938.3|933.3|44
1667557200000|2022-11-04 10:20:00|939.5|934.5|940.3|935.3|940.4|935.4|939.1|934.1|71
1667557500000|2022-11-04 10:25:00|940.2|935.2|939.7|934.7|940.3|935.3|939.4|934.4|64
1667557800000|2022-11-04 10:30:00|939.8|934.8|939|934|939.8|934.8|938.8|933.8|38
1667558100000|2022-11-04 10:35:00|938.9|933.9|940.4|935.4|940.6|935.6|938.8|933.8|54
1667558400000|2022-11-04 10:40:00|940.3|935.3|940.4|935.4|940.6|935.6|940.3|935.3|17
1667558700000|2022-11-04 10:45:00|940.5|935.5|940.7|935.7|940.9|935.9|940|935|32
1667559000000|2022-11-04 10:50:00|940.8|935.8|941.1|936.1|942.6|937.6|940.8|935.8|62
1667559300000|2022-11-04 10:55:00|940.9|935.9|940.2|935.2|940.9|935.9|940.1|935.1|31
1667559600000|2022-11-04 11:00:00|940.1|935.1|940.4|935.4|941|936|939.9|934.9|40
1667559900000|2022-11-04 11:05:00|940.6|935.6|940.2|935.2|942.9|937.9|939.7|934.7|110
1667560200000|2022-11-04 11:10:00|939.8|934.8|942.3|937.3|942.8|937.8|939.4|934.4|225
1667560500000|2022-11-04 11:15:00|942.2|937.2|942.4|937.4|942.7|937.7|941.5|936.5|123
1667560800000|2022-11-04 11:20:00|942.3|937.3|942|937|942.8|937.8|941.9|936.9|78
1667561100000|2022-11-04 11:25:00|942.1|937.1|942.4|937.4|942.6|937.6|941.8|936.8|83
1667561400000|2022-11-04 11:30:00|942.2|937.2|941.3|936.3|942.4|937.4|941.3|936.3|75
1667561700000|2022-11-04 11:35:00|941.4|936.4|940.3|935.3|941.4|936.4|939.6|934.6|94
1667562000000|2022-11-04 11:40:00|940.4|935.4|939.3|934.3|940.4|935.4|939.2|934.2|74
1667562300000|2022-11-04 11:45:00|939.4|934.4|938.7|933.7|939.8|934.8|938.7|933.7|70
1667562600000|2022-11-04 11:50:00|938.5|933.5|940.3|935.3|940.4|935.4|938.3|933.3|90
1667562900000|2022-11-04 11:55:00|940.2|935.2|939|934|940.4|935.4|938.9|933.9|61
1667563200000|2022-11-04 12:00:00|938.9|933.9|939.6|934.6|940.1|935.1|937.8|932.8|202
1667563500000|2022-11-04 12:05:00|939.4|934.4|940.3|935.3|941|936|938.5|933.5|173
1667563800000|2022-11-04 12:10:00|940.1|935.1|942|937|942.5|937.5|940.1|935.1|226
1667564100000|2022-11-04 12:15:00|941.9|936.9|939.7|934.7|942.8|937.8|939.6|934.6|168
1667564400000|2022-11-04 12:20:00|939.6|934.6|938.5|933.5|941.3|936.3|938.5|933.5|189
1667564700000|2022-11-04 12:25:00|938.8|933.8|938.3|927.3|939.4|934.3|936.5|927.3|131
1667565000000|2022-11-04 12:30:00|937.1|926.1|940.4|935.4|942.2|937.2|934.9|923.9|584
1667565300000|2022-11-04 12:35:00|940.7|935.7|945|940|948.3|943.3|940.6|935.6|497
1667565600000|2022-11-04 12:40:00|944.9|939.9|948.4|943.4|948.5|943.5|943|938|396
1667565900000|2022-11-04 12:45:00|948.5|943.5|948.1|943.1|949.8|944.8|947.5|942.5|475
1667566200000|2022-11-04 12:50:00|948.2|943.2|947.1|942.1|949.9|944.9|945.3|940.3|434
1667566500000|2022-11-04 12:55:00|947.4|942.4|949.1|944.1|950|945|945.4|940.4|339
1667566800000|2022-11-04 13:00:00|949.7|944.7|949.1|944.1|951.1|946.1|949|944|230
1667567100000|2022-11-04 13:05:00|949.3|944.3|947.3|942.3|950.7|945.7|947.1|942.1|236
1667567400000|2022-11-04 13:10:00|947.2|942.2|949.4|944.4|950.7|945.7|946.8|941.8|310
1667567700000|2022-11-04 13:15:00|949.5|944.5|952.8|947.8|954|949|949.3|944.3|285
1667568000000|2022-11-04 13:20:00|952.9|947.9|949.9|944.9|954.9|949.9|949.7|944.7|259
1667568300000|2022-11-04 13:25:00|950|945|952.7|947.7|953.5|948.5|950|945|208
1667568600000|2022-11-04 13:30:00|952.6|947.6|953.9|948.9|954.4|949.4|951.4|946.4|319
1667568900000|2022-11-04 13:35:00|954|949|951.8|946.8|954.8|949.8|951|946|340
1667569200000|2022-11-04 13:40:00|952|947|949.3|944.3|952.3|947.3|949|944|379
1667569500000|2022-11-04 13:45:00|949.5|944.5|949.4|944.4|952.2|947.2|948.9|943.9|365
1667569800000|2022-11-04 13:50:00|949.6|944.6|949.8|944.8|950.7|945.7|947.5|942.5|296
1667570100000|2022-11-04 13:55:00|949.9|944.9|952.4|947.4|953.3|948.3|949.8|944.8|267
1667570400000|2022-11-04 14:00:00|952.6|947.6|950.3|945.3|953.2|948.2|950.2|945.2|366
1667570700000|2022-11-04 14:05:00|950.2|945.2|951.3|946.3|952.8|947.8|949.4|944.4|321
1667571000000|2022-11-04 14:10:00|951.5|946.5|950.5|945.5|952.1|947.1|949.6|944.6|327
1667571300000|2022-11-04 14:15:00|950.6|945.6|951.2|946.2|953|948|950.6|945.6|359
1667571600000|2022-11-04 14:20:00|952|947|952.4|947.4|953.3|948.3|950.6|945.6|329
1667571900000|2022-11-04 14:25:00|952.3|947.3|952.2|947.2|954|949|952.2|947.2|255
1667572200000|2022-11-04 14:30:00|952.3|947.3|953.4|948.4|953.7|948.7|952|947|251
1667572500000|2022-11-04 14:35:00|953.5|948.5|954.5|949.5|955.3|950.3|952.9|947.9|311
1667572800000|2022-11-04 14:40:00|954.6|949.6|957.1|952.1|958.4|953.4|954.5|949.5|309
1667573100000|2022-11-04 14:45:00|957.2|952.2|960.6|955.6|960.9|955.9|957|952|324
1667573400000|2022-11-04 14:50:00|960.7|955.7|957.7|952.7|961.2|956.2|956.8|951.8|306
1667573700000|2022-11-04 14:55:00|957.8|952.8|959.6|954.6|959.6|954.6|957.7|952.7|247
1667574000000|2022-11-04 15:00:00|959.3|954.3|958.6|953.6|960.1|955.1|958.3|953.3|304
1667574300000|2022-11-04 15:05:00|958.7|953.7|956.1|951.1|959.1|954.1|955.7|950.7|306
1667574600000|2022-11-04 15:10:00|956.2|951.2|957.9|952.9|958.7|953.7|955.8|950.8|349
1667574900000|2022-11-04 15:15:00|957.7|952.7|955.9|950.9|958.1|953.1|955.6|950.6|196
1667575200000|2022-11-04 15:20:00|955.8|950.8|956.2|951.2|957.2|952.2|955.2|950.2|208
1667575500000|2022-11-04 15:25:00|956.4|951.4|952.3|947.3|957.2|952.2|952|947|364
1667575800000|2022-11-04 15:30:00|952.2|947.2|952.7|947.7|954.2|949.2|952.1|947.1|342
1667576100000|2022-11-04 15:35:00|952.8|947.8|951.9|946.9|954.2|949.2|951.9|946.9|333
1667576400000|2022-11-04 15:40:00|952|947|953.3|948.3|953.4|948.4|951.6|946.6|244
1667576700000|2022-11-04 15:45:00|953.2|948.2|951.9|946.9|953.8|948.8|951.5|946.5|202
1667577000000|2022-11-04 15:50:00|952|947|951.7|946.7|953.2|948.2|950.4|945.4|240
1667577300000|2022-11-04 15:55:00|951.8|946.8|950.8|945.8|952.1|947.1|950.6|945.6|218
1667577600000|2022-11-04 16:00:00|950.7|945.7|949.3|944.3|952.3|947.3|948.1|943.1|275
1667577900000|2022-11-04 16:05:00|949.4|944.4|953.5|948.5|953.8|948.8|947.8|942.8|272
1667578200000|2022-11-04 16:10:00|953.3|948.3|954.9|949.9|955|950|952.9|947.9|269
1667578500000|2022-11-04 16:15:00|955|950|956.5|951.5|957.1|952.1|954.1|949.1|207
1667578800000|2022-11-04 16:20:00|956.7|951.7|955.5|950.5|957.2|952.2|954.7|949.7|262
1667579100000|2022-11-04 16:25:00|955.6|950.6|956.4|951.4|957.2|952.2|955.2|950.2|234
1667579400000|2022-11-04 16:30:00|956.7|951.7|958.2|953.2|958.5|953.5|956.1|951.1|253
1667579700000|2022-11-04 16:35:00|957.9|952.9|957.2|952.2|958.3|953.3|957|952|324
1667580000000|2022-11-04 16:40:00|957.7|952.7|958.4|953.4|959.6|954.6|956.3|951.3|320
1667580300000|2022-11-04 16:45:00|959|954|959.9|954.9|960.5|955.5|957.6|952.6|331
1667580600000|2022-11-04 16:50:00|959.8|954.8|959.6|954.6|960.6|955.6|958.6|953.6|278
1667580900000|2022-11-04 16:55:00|959.9|954.9|959.7|954.7|960.4|955.4|958.6|953.6|223
1667581200000|2022-11-04 17:00:00|959.6|954.6|959.4|954.4|960.8|955.8|957.7|952.7|276
1667581500000|2022-11-04 17:05:00|959.5|954.5|957.1|952.1|959.6|954.6|956.8|951.8|200
1667581800000|2022-11-04 17:10:00|957.4|952.4|958.6|953.6|959.5|954.5|957.1|952.1|300
1667582100000|2022-11-04 17:15:00|958.7|953.7|958.4|953.4|959.1|954.1|957.3|952.3|176
1667582400000|2022-11-04 17:20:00|958.5|953.5|959.6|954.6|959.8|954.8|958|953|200
1667582700000|2022-11-04 17:25:00|959.7|954.7|959.6|954.6|960.1|955.1|959.1|954.1|168
1667583000000|2022-11-04 17:30:00|959.5|954.5|957.8|952.8|959.7|954.7|957.8|952.8|191
1667583300000|2022-11-04 17:35:00|957.7|952.7|958.4|953.4|959.2|954.2|957.6|952.6|168
1667583600000|2022-11-04 17:40:00|958.3|953.3|959|954|959|954|957.8|952.8|121
1667583900000|2022-11-04 17:45:00|958.9|953.9|959|954|959.1|954.1|958|953|117
1667584200000|2022-11-04 17:50:00|959.1|954.1|959.7|954.7|960.1|955.1|958|953|92
1667584500000|2022-11-04 17:55:00|959.8|954.8|959.2|954.2|959.8|954.8|958.8|953.8|99
1667584800000|2022-11-04 18:00:00|959.3|954.3|959|954|960.3|955.3|959|954|157
1667585100000|2022-11-04 18:05:00|959.1|954.1|957.8|952.8|959.1|954.1|957.4|952.4|113
1667585400000|2022-11-04 18:10:00|957.7|952.7|958.5|953.5|958.6|953.6|957.7|952.7|114
1667585700000|2022-11-04 18:15:00|958.4|953.4|960.6|955.6|960.7|955.7|958.1|953.1|109
1667586000000|2022-11-04 18:20:00|960.5|955.5|961.7|956.7|961.8|956.8|960.4|955.4|170
1667586300000|2022-11-04 18:25:00|961.8|956.8|963.2|958.2|963.7|958.7|961.3|956.3|196
1667586600000|2022-11-04 18:30:00|963.3|958.3|963.4|958.4|964.6|959.6|962.9|957.9|162
1667586900000|2022-11-04 18:35:00|963.3|958.3|964.9|959.9|965.3|960.3|963.2|958.2|198
1667587200000|2022-11-04 18:40:00|964.8|959.8|965.7|960.7|966.1|961.1|964.5|959.5|116
1667587500000|2022-11-04 18:45:00|965.9|960.9|964.5|959.5|965.9|960.9|964.4|959.4|172
1667587800000|2022-11-04 18:50:00|964.6|959.6|965|960|966.1|961.1|964.6|959.6|128
1667588100000|2022-11-04 18:55:00|965.1|960.1|966.4|961.4|967.9|962.9|965|960|141
1667588400000|2022-11-04 19:00:00|966.3|961.3|965|960|966.6|961.6|964.9|959.9|187
1667588700000|2022-11-04 19:05:00|965.1|960.1|965.9|960.9|966.1|961.1|964.6|959.6|171
1667589000000|2022-11-04 19:10:00|966|961|966.2|961.2|966.7|961.7|965.8|960.8|176
1667589300000|2022-11-04 19:15:00|966.3|961.3|966.1|961.1|966.6|961.6|966|961|122
1667589600000|2022-11-04 19:20:00|966|961|965.1|960.1|966.2|961.2|965|960|84
1667589900000|2022-11-04 19:25:00|965.2|960.2|966.7|961.7|966.9|961.9|965.1|960.1|119
1667590200000|2022-11-04 19:30:00|966.6|961.6|966.8|961.8|966.9|961.9|966.2|961.2|119
1667590500000|2022-11-04 19:35:00|966.9|961.9|966.6|961.6|967|962|966.3|961.3|127
1667590800000|2022-11-04 19:40:00|966.5|961.5|967|962|967|962|966.4|961.4|168
1667591100000|2022-11-04 19:45:00|966.9|961.9|966.5|961.5|967.5|962.5|966.4|961.4|59
1667591400000|2022-11-04 19:50:00|966.7|961.7|966.4|961.4|966.7|961.7|965.9|960.9|135
1667591700000|2022-11-04 19:55:00|967|962|966.7|961.7|967.2|962.2|965.8|960.8|98
1667592000000|2022-11-04 20:00:00|967.1|962.1|966.8|961.8|967.2|962.2|966.5|961.5|74
1667592300000|2022-11-04 20:05:00|966.9|961.9|966.3|961.3|967.2|962.2|966.2|961.2|32
1667592600000|2022-11-04 20:10:00|966.4|961.4|965.8|960.8|966.4|961.4|965.6|960.6|35
1667592900000|2022-11-04 20:15:00|965.9|960.9|966.2|961.2|966.2|961.2|965.8|960.8|27
1667593200000|2022-11-04 20:20:00|966.3|961.3|965.7|960.7|966.6|961.6|965.7|960.7|23
1667593500000|2022-11-04 20:25:00|965.9|960.9|965.1|960.1|966.1|961.1|964.8|959.8|24
1667593800000|2022-11-04 20:30:00|965.2|960.2|964.7|959.7|965.2|960.2|964.6|959.6|48
1667594100000|2022-11-04 20:35:00|964.8|959.8|964.4|959.4|964.8|959.8|964.4|959.4|23
1667594400000|2022-11-04 20:40:00|964.6|959.6|964.7|959.7|964.8|959.8|964.4|959.4|29
1667594700000|2022-11-04 20:45:00|964.5|959.5|964.4|959.4|964.8|959.8|964.3|959.3|36
1667595000000|2022-11-04 20:50:00|964.5|959.5|964.8|959.8|964.9|959.9|964.3|959.3|17
1667595300000|2022-11-04 20:55:00|964.9|959.9|968.9|957.9|969|959.9|963.7|957.9|27
1667775600000|2022-11-06 23:00:00|969.4|958.4|969.4|958.4|969.4|958.4|969.4|958.4|1
1667776500000|2022-11-06 23:15:00|956.7|951.7|956.7|951.7|957.4|952.4|955.4|950.4|68
1667776800000|2022-11-06 23:20:00|956.6|951.6|955.7|950.7|958|953|955.7|950.7|103
1667777100000|2022-11-06 23:25:00|955.6|950.6|954.7|949.7|955.7|950.7|954.6|949.6|87
1667777400000|2022-11-06 23:30:00|954.8|949.8|953.3|948.3|954.8|949.8|952.8|947.8|100
1667777700000|2022-11-06 23:35:00|953.2|948.2|953.1|948.1|954.5|949.5|952.8|947.8|84
1667778000000|2022-11-06 23:40:00|952.9|947.9|952.8|947.8|954.6|949.6|952.5|947.5|82
1667778300000|2022-11-06 23:45:00|953.2|948.2|953.9|948.9|955|950|953|948|104
1667778600000|2022-11-06 23:50:00|954|949|954.6|949.6|954.7|949.7|953.2|948.2|92
1667778900000|2022-11-06 23:55:00|954.5|949.5|953.9|948.9|954.9|949.9|953.9|948.9|69
1667779200000|2022-11-07 00:00:00|953.8|948.8|954.5|949.5|956.2|951.2|953.1|948.1|150
1667779500000|2022-11-07 00:05:00|954.6|949.6|957|952|958.9|953.9|954.3|949.3|131
1667779800000|2022-11-07 00:10:00|956.9|951.9|955.4|950.4|957.2|952.2|955.2|950.2|81
1667780100000|2022-11-07 00:15:00|955.3|950.3|955.4|950.4|956.8|951.8|955|950|75
1667780400000|2022-11-07 00:20:00|955.5|950.5|953.8|948.8|956.1|951.1|953.8|948.8|54
1667780700000|2022-11-07 00:25:00|953.7|948.7|953.4|948.4|954.2|949.2|953.4|948.4|61
1667781000000|2022-11-07 00:30:00|953.3|948.3|953.5|948.5|954|949|952.9|947.9|50
1667781300000|2022-11-07 00:35:00|953.9|948.9|952.9|947.9|953.9|948.9|952.6|947.6|59
1667781600000|2022-11-07 00:40:00|953|948|954.2|949.2|954.6|949.6|953|948|89
1667781900000|2022-11-07 00:45:00|954.1|949.1|954.3|949.3|955.5|950.5|953.9|948.9|98
1667782200000|2022-11-07 00:50:00|954.2|949.2|954.2|949.2|954.5|949.5|953.5|948.5|80
1667782500000|2022-11-07 00:55:00|954.1|949.1|954.2|949.2|954.4|949.4|953.4|948.4|118
1667782800000|2022-11-07 01:00:00|954.1|949.1|953|948|955.2|950.2|953|948|283
1667783100000|2022-11-07 01:05:00|953.1|948.1|952.3|947.3|953.8|948.8|952.3|947.3|136
1667783400000|2022-11-07 01:10:00|952.4|947.4|952.9|947.9|953.9|948.9|952.2|947.2|164
1667783700000|2022-11-07 01:15:00|953|948|951.7|946.7|953.1|948.1|951.4|946.4|203
1667784000000|2022-11-07 01:20:00|951.5|946.5|951.3|946.3|952.1|947.1|950.3|945.3|174
1667784300000|2022-11-07 01:25:00|951.2|946.2|951.9|946.9|952.5|947.5|950.9|945.9|155
1667784600000|2022-11-07 01:30:00|951.8|946.8|953.7|948.7|954.4|949.4|951.4|946.4|221
1667784900000|2022-11-07 01:35:00|953.8|948.8|955.7|950.7|956.8|951.8|953|948|271
1667785200000|2022-11-07 01:40:00|955.6|950.6|955.2|950.2|956.6|951.6|954.6|949.6|212
1667785500000|2022-11-07 01:45:00|955.1|950.1|954.9|949.9|955.6|950.6|954.2|949.2|199
1667785800000|2022-11-07 01:50:00|955|950|953.2|948.2|956.4|951.4|953|948|104
1667786100000|2022-11-07 01:55:00|953|948|952.9|947.9|954.7|949.7|952.7|947.7|161
1667786400000|2022-11-07 02:00:00|953|948|952.2|947.2|954|949|952.1|947.1|159
1667786700000|2022-11-07 02:05:00|952.3|947.3|951.9|946.9|952.9|947.9|951.8|946.8|150
1667787000000|2022-11-07 02:10:00|952|947|950.8|945.8|952.3|947.3|950.5|945.5|160
1667787300000|2022-11-07 02:15:00|951.1|946.1|950.8|945.8|952.1|947.1|950.5|945.5|116
1667787600000|2022-11-07 02:20:00|950.9|945.9|950.8|945.8|951.2|946.2|950.3|945.3|134
1667787900000|2022-11-07 02:25:00|950.7|945.7|951|946|951.5|946.5|950.4|945.4|105
1667788200000|2022-11-07 02:30:00|951.1|946.1|952.2|947.2|952.6|947.6|950.8|945.8|143
1667788500000|2022-11-07 02:35:00|952.3|947.3|952.6|947.6|953.5|948.5|952.2|947.2|158
1667788800000|2022-11-07 02:40:00|952.5|947.5|952.2|947.2|952.8|947.8|951.8|946.8|73
1667789100000|2022-11-07 02:45:00|952|947|951.8|946.8|952.7|947.7|951.4|946.4|113
1667789400000|2022-11-07 02:50:00|951.9|946.9|953.5|948.5|953.5|948.5|951.4|946.4|71
1667789700000|2022-11-07 02:55:00|953.7|948.7|954.3|949.3|954.4|949.4|953|948|71
1667790000000|2022-11-07 03:00:00|954.2|949.2|953.2|948.2|954.5|949.5|953.2|948.2|95
1667790300000|2022-11-07 03:05:00|953.1|948.1|952.2|947.2|953.1|948.1|950.9|945.9|109
1667790600000|2022-11-07 03:10:00|952.1|947.1|952.9|947.9|953.3|948.3|952|947|53
1667790900000|2022-11-07 03:15:00|953|948|954.7|949.7|954.7|949.7|952.9|947.9|50
1667791200000|2022-11-07 03:20:00|954.8|949.8|954.4|949.4|954.8|949.8|954|949|58
1667791500000|2022-11-07 03:25:00|954.5|949.5|955.1|950.1|955.4|950.4|954.2|949.2|86
1667791800000|2022-11-07 03:30:00|955|950|955.1|950.1|955.1|950.1|954.5|949.5|35
1667792100000|2022-11-07 03:35:00|955.2|950.2|955.9|950.9|956|951|955|950|66
1667792400000|2022-11-07 03:40:00|956|951|956.6|951.6|956.8|951.8|955.7|950.7|77
1667792700000|2022-11-07 03:45:00|956.5|951.5|955.4|950.4|956.9|951.9|955.2|950.2|76
1667793000000|2022-11-07 03:50:00|955.5|950.5|955.7|950.7|955.9|950.9|955.1|950.1|71
1667793300000|2022-11-07 03:55:00|955.8|950.8|955.3|950.3|956.1|951.1|955.3|950.3|64
1667793600000|2022-11-07 04:00:00|954.8|949.8|954.5|949.5|955|950|954.2|949.2|58
1667793900000|2022-11-07 04:05:00|954.6|949.6|955|950|955.1|950.1|954.1|949.1|71
1667794200000|2022-11-07 04:10:00|954.9|949.9|953.9|948.9|954.9|949.9|953.6|948.6|58
1667794500000|2022-11-07 04:15:00|953.8|948.8|954.4|949.4|954.8|949.8|953.6|948.6|57
1667794800000|2022-11-07 04:20:00|954.5|949.5|955.6|950.6|955.8|950.8|954.1|949.1|85
1667795100000|2022-11-07 04:25:00|955.7|950.7|954.5|949.5|955.8|950.8|954.5|949.5|59
1667795400000|2022-11-07 04:30:00|954.6|949.6|955.3|950.3|955.9|950.9|954.6|949.6|56
1667795700000|2022-11-07 04:35:00|955.4|950.4|955.8|950.8|956.2|951.2|955.1|950.1|57
1667796000000|2022-11-07 04:40:00|955.9|950.9|956.1|951.1|956.3|951.3|955.4|950.4|77
1667796300000|2022-11-07 04:45:00|956|951|956|951|956.3|951.3|955.7|950.7|37
1667796600000|2022-11-07 04:50:00|955.9|950.9|955.1|950.1|956.5|951.5|954.9|949.9|41
1667796900000|2022-11-07 04:55:00|955.2|950.2|954.7|949.7|955.2|950.2|954.4|949.4|61
1667797200000|2022-11-07 05:00:00|954.8|949.8|956|951|956.6|951.6|954.6|949.6|129
1667797500000|2022-11-07 05:05:00|955.9|950.9|955.4|950.4|956.2|951.2|955.2|950.2|89
1667797800000|2022-11-07 05:10:00|955.5|950.5|955|950|955.8|950.8|954.5|949.5|75
1667798100000|2022-11-07 05:15:00|954.9|949.9|955.7|950.7|955.9|950.9|954.5|949.5|56
1667798400000|2022-11-07 05:20:00|955.6|950.6|956.4|951.4|956.4|951.4|955.4|950.4|47
1667798700000|2022-11-07 05:25:00|956.3|951.3|956.1|951.1|956.5|951.5|955.8|950.8|93
1667799000000|2022-11-07 05:30:00|956|951|957.7|952.7|959.1|954.1|956|951|188
1667799300000|2022-11-07 05:35:00|957.8|952.8|957.1|952.1|958|953|956.8|951.8|93
1667799600000|2022-11-07 05:40:00|957|952|957.5|952.5|957.6|952.6|956.3|951.3|134
1667799900000|2022-11-07 05:45:00|957.4|952.4|956.8|951.8|958|953|956.5|951.5|90
1667800200000|2022-11-07 05:50:00|956.7|951.7|955|950|956.9|951.9|954.8|949.8|82
1667800500000|2022-11-07 05:55:00|955.1|950.1|954.7|949.7|955.2|950.2|954.3|949.3|120
1667800800000|2022-11-07 06:00:00|954.9|949.9|955.2|950.2|955.3|950.3|954.3|949.3|110
1667801100000|2022-11-07 06:05:00|955.1|950.1|954.9|949.9|956.1|951.1|954.6|949.6|103
1667801400000|2022-11-07 06:10:00|954.8|949.8|955.1|950.1|955.6|950.6|954.6|949.6|105
1667801700000|2022-11-07 06:15:00|955.2|950.2|955|950|955.8|950.8|955|950|64
1667802000000|2022-11-07 06:20:00|955.3|950.3|954.3|949.3|955.3|950.3|954.3|949.3|68
1667802300000|2022-11-07 06:25:00|954.2|949.2|954.4|949.4|954.6|949.6|953.6|948.6|97
1667802600000|2022-11-07 06:30:00|954.3|949.3|954.9|949.9|954.9|949.9|953.9|948.9|85
1667802900000|2022-11-07 06:35:00|954.7|949.7|955.5|950.5|955.7|950.7|954.7|949.7|77
1667803200000|2022-11-07 06:40:00|955.6|950.6|955.2|950.2|956.2|951.2|955.2|950.2|87
1667803500000|2022-11-07 06:45:00|955.3|950.3|955.6|950.6|955.9|950.9|954.7|949.7|77
1667803800000|2022-11-07 06:50:00|955.4|950.4|955.7|950.7|956.4|951.4|955.1|950.1|101
1667804100000|2022-11-07 06:55:00|955.6|950.6|955.2|950.2|955.6|950.6|954.8|949.8|92
1667804400000|2022-11-07 07:00:00|955.3|950.3|953.7|948.7|955.7|950.7|953.6|948.6|239
1667804700000|2022-11-07 07:05:00|953.6|948.6|954.3|949.3|954.4|949.4|953.1|948.1|209
1667805000000|2022-11-07 07:10:00|954.2|949.2|952.6|947.6|954.5|949.5|950.9|945.9|202
1667805300000|2022-11-07 07:15:00|952.8|947.8|953.1|948.1|954.3|949.3|952.5|947.5|195
1667805600000|2022-11-07 07:20:00|953.2|948.2|953|948|953.3|948.3|952.1|947.1|148
1667805900000|2022-11-07 07:25:00|953.5|948.5|953.3|948.3|954.3|949.3|952.5|947.5|148
1667806200000|2022-11-07 07:30:00|953.4|948.4|952.3|947.3|954.3|949.3|952|947|208
1667806500000|2022-11-07 07:35:00|952.4|947.4|952.4|947.4|953.6|948.6|951.7|946.7|171
1667806800000|2022-11-07 07:40:00|952.5|947.5|953.3|948.3|953.8|948.8|952.4|947.4|161
1667807100000|2022-11-07 07:45:00|953.4|948.4|952.8|947.8|953.8|948.8|952.4|947.4|115
1667807400000|2022-11-07 07:50:00|952.9|947.9|952.8|947.8|953.8|948.8|952.8|947.8|73
1667807700000|2022-11-07 07:55:00|952.9|947.9|953.2|948.2|953.7|948.7|952.5|947.5|108
1667808000000|2022-11-07 08:00:00|953.4|948.4|954.5|949.5|954.6|949.6|952.5|947.5|131
1667808300000|2022-11-07 08:05:00|954.3|949.3|954.5|949.5|955.1|950.1|953.9|948.9|53
1667808600000|2022-11-07 08:10:00|954.6|949.6|957.7|952.7|957.7|952.7|954.5|949.5|80
1667808900000|2022-11-07 08:15:00|957.8|952.8|961.5|956.5|961.8|956.8|957.6|952.6|210
1667809200000|2022-11-07 08:20:00|961.6|956.6|960.6|955.6|962|957|960.4|955.4|206
1667809500000|2022-11-07 08:25:00|960.7|955.7|962.7|957.7|962.8|957.8|960.4|955.4|171
1667809800000|2022-11-07 08:30:00|962.6|957.6|962.9|957.9|964.1|959.1|962.6|957.6|277
1667810100000|2022-11-07 08:35:00|963|958|963.8|958.8|964|959|962.4|957.4|213
1667810400000|2022-11-07 08:40:00|964|959|963|958|964|959|962.4|957.4|156
1667810700000|2022-11-07 08:45:00|963.1|958.1|962.2|957.2|963.9|958.9|962|957|120
1667811000000|2022-11-07 08:50:00|962.3|957.3|965.1|960.1|965.2|960.2|962.3|957.3|160
1667811300000|2022-11-07 08:55:00|965.2|960.2|968.8|963.8|969.5|964.5|965.1|960.1|191
1667811600000|2022-11-07 09:00:00|968.7|963.7|973|968|974.6|969.6|968.7|963.7|313
1667811900000|2022-11-07 09:05:00|973.1|968.1|974.2|969.2|974.8|969.8|972.5|967.5|203
1667812200000|2022-11-07 09:10:00|974.3|969.3|973.1|968.1|974.4|969.4|972.1|967.1|170
1667812500000|2022-11-07 09:15:00|973|968|974.5|969.5|974.9|969.9|972.7|967.7|170
1667812800000|2022-11-07 09:20:00|974.7|969.7|973|968|974.9|969.9|972.2|967.2|195
1667813100000|2022-11-07 09:25:00|973.1|968.1|972.4|967.4|973.3|968.3|971.3|966.3|180
1667813400000|2022-11-07 09:30:00|972.3|967.3|970.8|965.8|972.6|967.6|970.8|965.8|163
1667813700000|2022-11-07 09:35:00|971.1|966.1|969.4|964.4|971.1|966.1|969.3|964.3|98
1667814000000|2022-11-07 09:40:00|969.6|964.6|969.8|964.8|969.9|964.9|968|963|151
1667814300000|2022-11-07 09:45:00|969.7|964.7|972.1|967.1|973|968|969.5|964.5|140
1667814600000|2022-11-07 09:50:00|972|967|971.7|966.7|973.3|968.3|971.4|966.4|141
1667814900000|2022-11-07 09:55:00|971.9|966.9|970.3|965.3|971.9|966.9|969.8|964.8|118
1667815200000|2022-11-07 10:00:00|970.4|965.4|971.5|966.5|971.7|966.7|970.3|965.3|121
1667815500000|2022-11-07 10:05:00|971.4|966.4|971.4|966.4|972.1|967.1|971.3|966.3|136
1667815800000|2022-11-07 10:10:00|971.3|966.3|973.2|968.2|973.8|968.8|971|966|112
1667816100000|2022-11-07 10:15:00|973.1|968.1|973.5|968.5|973.8|968.8|973|968|108
1667816400000|2022-11-07 10:20:00|973.6|968.6|974.2|969.2|974.3|969.3|973.3|968.3|90
1667816700000|2022-11-07 10:25:00|974.1|969.1|972.6|967.6|974.1|969.1|972.2|967.2|59
1667817000000|2022-11-07 10:30:00|972.8|967.8|972.5|967.5|973.7|968.7|972.2|967.2|86
1667817300000|2022-11-07 10:35:00|972.4|967.4|969.3|964.3|972.6|967.6|969.2|964.2|77
1667817600000|2022-11-07 10:40:00|969.5|964.5|969|964|970|965|968.2|963.2|85
1667817900000|2022-11-07 10:45:00|969.1|964.1|968.6|963.6|969.1|964.1|968.4|963.4|52
1667818200000|2022-11-07 10:50:00|968.7|963.7|968.8|963.8|968.9|963.9|968.1|963.1|61
1667818500000|2022-11-07 10:55:00|968.7|963.7|968.9|963.9|968.9|963.9|967.8|962.8|62
1667818800000|2022-11-07 11:00:00|968.8|963.8|969.3|964.3|969.4|964.4|968.3|963.3|65
1667819100000|2022-11-07 11:05:00|969.2|964.2|966.8|961.8|969.2|964.2|966.8|961.8|58
1667819400000|2022-11-07 11:10:00|967.3|962.3|967.2|962.2|968.1|963.1|966.8|961.8|70
1667819700000|2022-11-07 11:15:00|967.3|962.3|968|963|968.5|963.5|967.1|962.1|67
1667820000000|2022-11-07 11:20:00|967.8|962.8|966.8|961.8|968|963|966.7|961.7|56
1667820300000|2022-11-07 11:25:00|967.1|962.1|968.1|963.1|968.6|963.6|967.1|962.1|49
1667820600000|2022-11-07 11:30:00|968.4|963.4|969.7|964.7|969.8|964.8|968|963|67
1667820900000|2022-11-07 11:35:00|969.8|964.8|968.7|963.7|970|965|968.5|963.5|89
1667821200000|2022-11-07 11:40:00|968.9|963.9|970.3|965.3|970.8|965.8|968.6|963.6|56
1667821500000|2022-11-07 11:45:00|970.4|965.4|970.4|965.4|970.7|965.7|969.5|964.5|85
1667821800000|2022-11-07 11:50:00|970.5|965.5|969.5|964.5|971.2|966.2|968.5|963.5|120
1667822100000|2022-11-07 11:55:00|969.6|964.6|968.5|963.5|971.5|966.5|968|963|112
1667822400000|2022-11-07 12:00:00|968.4|963.4|969.7|964.7|970.2|965.2|968|963|122
1667822700000|2022-11-07 12:05:00|969.8|964.8|967.6|962.6|969.8|964.8|967.4|962.4|128
1667823000000|2022-11-07 12:10:00|967.9|962.9|968.9|963.9|969.4|964.4|967.3|962.3|134
1667823300000|2022-11-07 12:15:00|968.8|963.8|967|962|969.2|964.2|967|962|96
1667823600000|2022-11-07 12:20:00|967.1|962.1|968.3|963.3|968.4|964.2|966|961.5|111
1667823900000|2022-11-07 12:25:00|967.4|962.4|967.4|962.4|968.6|963.6|967.4|962.4|62
1667824200000|2022-11-07 12:30:00|967.3|962.3|968.3|963.3|968.3|963.3|966.5|961.5|109
1667824500000|2022-11-07 12:35:00|967.5|962.5|967.3|962.3|968.3|964.4|966.2|961.5|101
1667824800000|2022-11-07 12:40:00|968|963|968.1|963.1|969.6|964.6|966.7|961.7|98
1667825100000|2022-11-07 12:45:00|968|963|967.9|962.9|968.2|963.2|967.7|962.7|60
1667825400000|2022-11-07 12:50:00|968|963|968.9|963.9|969.6|964.6|967.9|962.9|96
1667825700000|2022-11-07 12:55:00|968.8|963.8|970|965|970.1|965.1|968.7|963.7|62
1667826000000|2022-11-07 13:00:00|969.9|964.9|971.1|966.1|971.3|966.3|967.2|962.2|280
1667826300000|2022-11-07 13:05:00|971.2|966.2|969.4|964.4|972|967|969.3|964.3|221
1667826600000|2022-11-07 13:10:00|969.3|964.3|971.1|966.1|971.7|966.7|968.5|963.5|167
1667826900000|2022-11-07 13:15:00|971|966|973.4|968.4|974.2|969.2|970.8|965.8|181
1667827200000|2022-11-07 13:20:00|973.3|968.3|971.1|966.1|973.7|968.7|968.6|963.6|298
1667827500000|2022-11-07 13:25:00|971.2|966.2|970.9|965.9|971.5|966.5|970|965|211
1667827800000|2022-11-07 13:30:00|971.2|966.2|971.2|966.2|972.4|967.4|971|966|238
1667828100000|2022-11-07 13:35:00|971.6|966.6|975.8|970.8|975.8|970.8|971.2|966.2|235
1667828400000|2022-11-07 13:40:00|975.5|970.5|971|966|975.7|970.7|971|966|188
1667828700000|2022-11-07 13:45:00|971.1|966.1|972.2|967.2|972.8|967.8|970.1|965.1|223
1667829000000|2022-11-07 13:50:00|972.3|967.3|970.5|965.5|972.6|967.6|970.5|965.5|149
1667829300000|2022-11-07 13:55:00|970.6|965.6|974.1|969.1|974.1|969.1|970.1|965.1|192
1667829600000|2022-11-07 14:00:00|974.3|969.3|974.1|969.1|975.4|970.4|972.5|967.5|193
1667829900000|2022-11-07 14:05:00|973.8|968.8|974.1|969.1|974.5|969.5|973.3|968.3|158
1667830200000|2022-11-07 14:10:00|974.2|969.2|974.8|969.8|976.2|971.2|974.2|969.2|172
1667830500000|2022-11-07 14:15:00|974.9|969.9|975.4|970.4|976.3|971.3|974.1|969.1|195
1667830800000|2022-11-07 14:20:00|975.5|970.5|971.8|966.8|976.3|971.3|971.5|966.5|168
1667831100000|2022-11-07 14:25:00|971.9|966.9|972.7|967.7|972.9|967.9|971|966|169
1667831400000|2022-11-07 14:30:00|972.6|967.6|974.1|969.1|975.1|970.1|972.6|967.6|443
1667831700000|2022-11-07 14:35:00|974|969|972.2|967.2|974.1|969.1|970.6|965.6|243
1667832000000|2022-11-07 14:40:00|972.3|967.3|974.3|969.3|974.8|969.8|972.3|967.3|272
1667832300000|2022-11-07 14:45:00|974.4|969.4|972.6|967.6|975.1|970.1|971.7|966.7|240
1667832600000|2022-11-07 14:50:00|972.7|967.7|972.3|967.3|974.3|969.3|971.5|966.5|213
1667832900000|2022-11-07 14:55:00|972.4|967.4|972.7|967.7|974|969|971.6|966.6|226
1667833200000|2022-11-07 15:00:00|973|968|973.6|968.6|974|969|971.7|966.7|174
1667833500000|2022-11-07 15:05:00|973.4|968.4|976.3|971.3|976.3|971.3|973.4|968.4|129
1667833800000|2022-11-07 15:10:00|976.4|971.4|978.3|973.3|978.4|973.4|976|971|130
1667834100000|2022-11-07 15:15:00|978.4|973.4|979|974|979.3|974.3|977.7|972.7|234
1667834400000|2022-11-07 15:20:00|978.9|973.9|975.5|970.5|978.9|973.9|974.6|969.6|229
1667834700000|2022-11-07 15:25:00|975.7|970.7|976.7|971.7|976.7|971.7|972.8|967.8|137
1667835000000|2022-11-07 15:30:00|976.8|971.8|976.7|971.7|977.7|972.7|975.4|970.4|211
1667835300000|2022-11-07 15:35:00|976.6|971.6|976.1|971.1|977.4|972.4|975.1|970.1|142
1667835600000|2022-11-07 15:40:00|976|971|977.7|972.7|977.9|972.9|975.7|970.7|143
1667835900000|2022-11-07 15:45:00|977.6|972.6|978.1|973.1|978.2|973.2|976.6|971.6|153
1667836200000|2022-11-07 15:50:00|978|973|978.6|973.6|979.4|974.4|977.5|972.5|128
1667836500000|2022-11-07 15:55:00|978.7|973.7|978.6|973.6|978.8|973.8|977.4|972.4|111
1667836800000|2022-11-07 16:00:00|978.5|973.5|978.4|973.4|979.5|974.5|977.5|972.5|121
1667837100000|2022-11-07 16:05:00|978.5|973.5|978.6|973.6|979.2|974.2|977.5|972.5|185
1667837400000|2022-11-07 16:10:00|978.5|973.5|980.7|975.7|981.2|976.2|977.7|972.7|137
1667837700000|2022-11-07 16:15:00|980.8|975.8|981.5|976.5|982|977|980.4|975.4|183
1667838000000|2022-11-07 16:20:00|981.4|976.4|981.8|976.8|982.2|977.2|980.3|975.3|126
1667838300000|2022-11-07 16:25:00|982|977|981.7|976.7|982.5|977.5|981|976|97
1667838600000|2022-11-07 16:30:00|981.6|976.6|982|977|982.1|977.1|981|976|77
1667838900000|2022-11-07 16:35:00|982.1|977.1|981.2|976.2|982.5|977.5|980.9|975.9|79
1667839200000|2022-11-07 16:40:00|980.9|975.9|980.7|975.7|981.4|976.4|978.6|973.6|149
1667839500000|2022-11-07 16:45:00|980.6|975.6|980.8|975.8|981.2|976.2|979.8|974.8|97
1667839800000|2022-11-07 16:50:00|980.9|975.9|980.8|975.8|981.2|976.2|980.1|975.1|79
1667840100000|2022-11-07 16:55:00|980.9|975.9|981.9|976.9|982.2|977.2|980.1|975.1|71
1667840400000|2022-11-07 17:00:00|981.8|976.8|981.4|976.4|982.1|977.1|980.3|975.3|107
1667840700000|2022-11-07 17:05:00|981.3|976.3|981.8|976.8|983.1|978.1|980.7|975.7|129
1667841000000|2022-11-07 17:10:00|981.6|976.6|981.7|976.7|982.2|977.2|981.2|976.2|82
1667841300000|2022-11-07 17:15:00|981.6|976.6|981.5|976.5|982.2|977.2|980.9|975.9|82
1667841600000|2022-11-07 17:20:00|981.6|976.6|982.1|977.1|982.7|977.7|981|976|126
1667841900000|2022-11-07 17:25:00|981.9|976.9|984.7|979.7|985|980|981.5|976.5|92
1667842200000|2022-11-07 17:30:00|984.8|979.8|985.3|980.3|986.5|981.5|984.7|979.7|77
1667842500000|2022-11-07 17:35:00|985.4|980.4|985.2|980.2|985.5|980.5|984.1|979.1|85
1667842800000|2022-11-07 17:40:00|985.1|980.1|985.3|980.3|985.7|980.7|984.6|979.6|85
1667843100000|2022-11-07 17:45:00|985.2|980.2|985.3|980.3|985.7|980.7|984.5|979.5|72
1667843400000|2022-11-07 17:50:00|985.2|980.2|984.4|979.4|985.2|980.2|984.2|979.2|57
1667843700000|2022-11-07 17:55:00|984.3|979.3|985.4|980.4|985.7|980.7|983.3|978.3|84
1667844000000|2022-11-07 18:00:00|985.2|980.2|985|980|985.9|980.9|984.8|979.8|131
1667844300000|2022-11-07 18:05:00|985.3|980.3|984|979|985.3|980.3|983.4|978.4|69
1667844600000|2022-11-07 18:10:00|984.2|979.2|983.4|978.4|984.6|979.6|983|978|74
1667844900000|2022-11-07 18:15:00|983.6|978.6|983.9|978.9|984.5|979.5|983.1|978.1|73
1667845200000|2022-11-07 18:20:00|984.1|979.1|983.4|978.4|984.2|979.2|983.2|978.2|49
1667845500000|2022-11-07 18:25:00|983.3|978.3|984.3|979.3|984.3|979.3|982.9|977.9|82
1667845800000|2022-11-07 18:30:00|984.2|979.2|984.7|979.7|984.9|979.9|984.2|979.2|56
1667846100000|2022-11-07 18:35:00|984.6|979.6|984.8|979.8|984.8|979.8|984.4|979.4|46
1667846400000|2022-11-07 18:40:00|984.7|979.7|984.8|979.8|984.9|979.9|983.9|978.9|50
1667846700000|2022-11-07 18:45:00|984.7|979.7|985.5|980.5|985.5|980.5|984.4|979.4|58
1667847000000|2022-11-07 18:50:00|985.4|980.4|985.2|980.2|985.5|980.5|984.9|979.9|34
1667847300000|2022-11-07 18:55:00|985.5|980.5|985.7|980.7|985.9|980.9|985.5|980.5|35
1667847600000|2022-11-07 19:00:00|985.8|980.8|986|981|986.4|981.4|985.7|980.7|37
1667847900000|2022-11-07 19:05:00|985.9|980.9|985.5|980.5|986|981|985.1|980.1|35
1667848200000|2022-11-07 19:10:00|985.4|980.4|986.3|981.3|986.4|981.4|985.2|980.2|45
1667848500000|2022-11-07 19:15:00|986.5|981.5|986.6|981.6|986.8|981.8|986|981|44
1667848800000|2022-11-07 19:20:00|986.4|981.4|986.6|981.6|986.8|981.8|986.1|981.1|28
1667849100000|2022-11-07 19:25:00|986.5|981.5|986.2|981.2|986.6|981.6|985.5|980.5|51
1667849400000|2022-11-07 19:30:00|986.3|981.3|987.5|982.5|988.1|983.1|986.3|981.3|71
1667849700000|2022-11-07 19:35:00|987.8|982.8|988.8|983.8|988.9|983.9|987.6|982.6|45
1667850000000|2022-11-07 19:40:00|988.7|983.7|987.5|982.5|988.7|983.7|987.5|982.5|39
1667850300000|2022-11-07 19:45:00|987.8|982.8|988|983|988.2|983.2|987.5|982.5|51
1667850600000|2022-11-07 19:50:00|988.1|983.1|988.2|983.2|988.4|983.4|987.9|982.9|41
1667850900000|2022-11-07 19:55:00|988.1|983.1|987.6|982.6|988.2|983.2|987.5|982.5|53
1667851200000|2022-11-07 20:00:00|987.7|982.7|988.4|983.4|989.3|984.3|987.6|982.6|62
1667851500000|2022-11-07 20:05:00|988.6|983.6|987.9|982.9|988.7|983.7|987.3|982.3|51
1667851800000|2022-11-07 20:10:00|988|983|989.1|984.1|989.2|984.2|987.9|982.9|42
1667852100000|2022-11-07 20:15:00|989.2|984.2|988.9|983.9|989.4|984.4|988.9|983.9|46
1667852400000|2022-11-07 20:20:00|988.8|983.8|988.4|983.4|988.9|983.9|988|983|44
1667852700000|2022-11-07 20:25:00|988.6|983.6|988.4|983.4|988.8|983.8|988.1|983.1|46
1667853000000|2022-11-07 20:30:00|988.3|983.3|988.2|983.2|988.9|983.9|988.2|983.2|62
1667853300000|2022-11-07 20:35:00|988.1|983.1|987.4|982.4|988.3|983.3|986.9|981.9|57
1667853600000|2022-11-07 20:40:00|987.3|982.3|987.2|982.2|987.3|982.3|986.7|981.7|34
1667853900000|2022-11-07 20:45:00|987.1|982.1|987.8|982.8|987.8|982.8|986.8|981.8|38
1667854200000|2022-11-07 20:50:00|987.7|982.7|988.1|983.1|988.1|983.1|987.5|982.5|46
1667854500000|2022-11-07 20:55:00|988|983|987.1|982.1|988|983|986.8|981.8|71
1667854800000|2022-11-07 21:00:00|987|982|987.6|982.6|987.6|982.6|987|982|52
1667855100000|2022-11-07 21:05:00|987.5|982.5|987.8|982.8|988|983|987.5|982.5|30
1667855400000|2022-11-07 21:10:00|987.7|982.7|987.4|982.4|987.8|982.8|987.4|982.4|22
1667855700000|2022-11-07 21:15:00|987.5|982.5|987.9|982.9|988|983|987.5|982.5|6
1667856000000|2022-11-07 21:20:00|987.8|982.8|987.7|982.7|987.9|982.9|987.7|982.7|27
1667856300000|2022-11-07 21:25:00|987.8|982.8|987.3|982.3|987.9|982.9|987.2|982.2|20
1667856600000|2022-11-07 21:30:00|987.2|982.2|987.4|982.4|987.4|982.4|987.1|982.1|13
1667856900000|2022-11-07 21:35:00|987.3|982.3|988.1|983.1|988.1|983.1|987.3|982.3|26
1667857200000|2022-11-07 21:40:00|988|983|987.9|982.9|988.4|983.4|987.9|982.9|16
1667857500000|2022-11-07 21:45:00|988|983|988.5|983.5|988.6|983.6|988|983|23
1667857800000|2022-11-07 21:50:00|988.2|983.2|988.7|983.7|988.7|983.7|988.2|983.2|19
1667858100000|2022-11-07 21:55:00|988.5|983.5|991.7|981.1|991.8|984|988.4|980.6|73
1667862000000|2022-11-07 23:00:00|989.7|984.7|986.9|981.9|989.8|984.8|986.9|981.9|65
1667862300000|2022-11-07 23:05:00|987.1|982.1|987.4|982.4|987.8|982.8|986.8|981.8|27
1667862600000|2022-11-07 23:10:00|987.6|982.6|987.8|982.8|988.4|983.4|987.3|982.3|32
1667862900000|2022-11-07 23:15:00|987.7|982.7|987|982|987.7|982.7|986.4|981.4|23
1667863200000|2022-11-07 23:20:00|987.1|982.1|986.6|981.6|987.3|982.3|986.4|981.4|39
1667863500000|2022-11-07 23:25:00|986.3|981.3|987.1|982.1|987.2|982.2|986.3|981.3|26
1667863800000|2022-11-07 23:30:00|987|982|987.5|982.5|987.6|982.6|986.6|981.6|51
1667864100000|2022-11-07 23:35:00|987.6|982.6|987.6|982.6|987.7|982.7|987.6|982.6|3
1667864400000|2022-11-07 23:40:00|987.4|982.4|987.5|982.5|988.1|983.1|987.1|982.1|51
1667864700000|2022-11-07 23:45:00|987.6|982.6|986.2|981.2|987.7|982.7|985.6|980.6|47
1667865000000|2022-11-07 23:50:00|986|981|986|981|986.3|981.3|986|981|39
1667865300000|2022-11-07 23:55:00|985.8|980.8|985.9|980.9|986|981|985.8|980.8|34
1667865600000|2022-11-08 00:00:00|985.8|980.8|983.7|978.7|986|981|983.6|978.6|59
1667865900000|2022-11-08 00:05:00|983.8|978.8|983.5|978.5|983.8|978.8|983.3|978.3|17
1667866200000|2022-11-08 00:10:00|983.4|978.4|983.8|978.8|983.9|978.9|983.3|978.3|21
1667866500000|2022-11-08 00:15:00|983.6|978.6|983.7|978.7|984.4|979.4|983.6|978.6|18
1667866800000|2022-11-08 00:20:00|983.6|978.6|984.6|979.6|984.6|979.6|983.6|978.6|17
1667867100000|2022-11-08 00:25:00|984.5|979.5|983.6|978.6|984.9|979.9|983.6|978.6|13
1667867400000|2022-11-08 00:30:00|983.5|978.5|985.9|980.9|985.9|980.9|983.5|978.5|73
1667867700000|2022-11-08 00:35:00|985.8|980.8|985.9|980.9|986.3|981.3|985.5|980.5|87
1667868000000|2022-11-08 00:40:00|986|981|986.3|981.3|986.5|981.5|985.8|980.8|40
1667868300000|2022-11-08 00:45:00|986.2|981.2|984.2|979.2|986.2|981.2|984.2|979.2|18
1667868600000|2022-11-08 00:50:00|984|979|984.3|979.3|984.3|979.3|983.9|978.9|53
1667868900000|2022-11-08 00:55:00|984.2|979.2|984.8|979.8|984.9|979.9|984.2|979.2|30
1667869200000|2022-11-08 01:00:00|984.9|979.9|984.7|979.7|986|981|984.7|979.7|76
1667869500000|2022-11-08 01:05:00|984.6|979.6|984.7|979.7|985.5|980.5|984.4|979.4|44
1667869800000|2022-11-08 01:10:00|984.6|979.6|983.9|978.9|984.6|979.6|982.9|977.9|60
1667870100000|2022-11-08 01:15:00|983.8|978.8|984.7|979.7|984.9|979.9|983.7|978.7|53
1667870400000|2022-11-08 01:20:00|984.8|979.8|983.2|978.2|984.9|979.9|983.2|978.2|53
1667870700000|2022-11-08 01:25:00|983.1|978.1|983.8|978.8|984.4|979.4|983.1|978.1|61
1667871000000|2022-11-08 01:30:00|984.1|979.1|984.2|979.2|984.7|979.7|983.3|978.3|109
1667871300000|2022-11-08 01:35:00|984.1|979.1|984.5|979.5|985.4|980.4|984.1|979.1|55
1667871600000|2022-11-08 01:40:00|984.6|979.6|984.9|979.9|984.9|979.9|984.1|979.1|77
1667871900000|2022-11-08 01:45:00|985|980|983.4|978.4|985.1|980.1|982.6|977.6|59
1667872200000|2022-11-08 01:50:00|983.3|978.3|982.8|977.8|984.2|979.2|982.2|977.2|84
1667872500000|2022-11-08 01:55:00|982.7|977.7|983.9|978.9|984.4|979.4|982.6|977.6|88
1667872800000|2022-11-08 02:00:00|983.8|978.8|984.2|979.2|984.3|979.3|982.9|977.9|71
1667873100000|2022-11-08 02:05:00|984.1|979.1|982.6|977.6|984.2|979.2|982.4|977.4|120
1667873400000|2022-11-08 02:10:00|982.5|977.5|982.8|977.8|983.3|978.3|982.3|977.3|76
1667873700000|2022-11-08 02:15:00|982.7|977.7|982.8|977.8|983.4|978.4|982.7|977.7|72
1667874000000|2022-11-08 02:20:00|982.9|977.9|983.7|978.7|983.9|978.9|982.7|977.7|40
1667874300000|2022-11-08 02:25:00|983.6|978.6|983.5|978.5|983.9|978.9|983.3|978.3|65
1667874600000|2022-11-08 02:30:00|983.6|978.6|983.6|978.6|984.1|979.1|983.4|978.4|58
1667874900000|2022-11-08 02:35:00|983.5|978.5|983.3|978.3|983.9|978.9|983.3|978.3|55
1667875200000|2022-11-08 02:40:00|983.4|978.4|983.1|978.1|983.5|978.5|982.9|977.9|26
1667875500000|2022-11-08 02:45:00|983.2|978.2|983.9|978.9|984|979|983.1|978.1|21
1667875800000|2022-11-08 02:50:00|983.8|978.8|983.9|978.9|984|979|983.6|978.6|32
1667876100000|2022-11-08 02:55:00|983.8|978.8|982.6|977.6|983.8|978.8|982.6|977.6|38
1667876400000|2022-11-08 03:00:00|982.7|977.7|982.7|977.7|982.8|977.8|982.3|977.3|32
1667876700000|2022-11-08 03:05:00|982.6|977.6|982.9|977.9|983.3|978.3|982.6|977.6|23
1667877000000|2022-11-08 03:10:00|983|978|982.7|977.7|983|978|982.2|977.2|30
1667877300000|2022-11-08 03:15:00|982.5|977.5|982.4|977.4|983.3|978.3|982.4|977.4|39
1667877600000|2022-11-08 03:20:00|982.3|977.3|981.7|976.7|982.3|977.3|981.7|976.7|10
1667877900000|2022-11-08 03:25:00|981.8|976.8|981.5|976.5|981.8|976.8|981.5|976.5|18
1667878200000|2022-11-08 03:30:00|981.6|976.6|981.9|976.9|982.3|977.3|981.4|976.4|24
1667878500000|2022-11-08 03:35:00|981.8|976.8|981.9|976.9|982.1|977.1|981.6|976.6|17
1667878800000|2022-11-08 03:40:00|981.8|976.8|981.4|976.4|981.8|976.8|981.4|976.4|15
1667879100000|2022-11-08 03:45:00|981.3|976.3|980.7|975.7|981.4|976.4|980.7|975.7|14
1667879400000|2022-11-08 03:50:00|980.8|975.8|981.1|976.1|981.7|976.7|980.8|975.8|24
1667879700000|2022-11-08 03:55:00|981|976|980.8|975.8|981.1|976.1|980.8|975.8|13
1667880000000|2022-11-08 04:00:00|980.7|975.7|980.9|975.9|981.6|976.6|980.7|975.7|26
1667880300000|2022-11-08 04:05:00|981|976|980|975|981|976|979.3|974.3|29
1667880600000|2022-11-08 04:10:00|979.9|974.9|980.1|975.1|980.2|975.2|979.8|974.8|25
1667880900000|2022-11-08 04:15:00|980.2|975.2|980.3|975.3|980.6|975.6|980|975|14
1667881200000|2022-11-08 04:20:00|980.4|975.4|980.5|975.5|980.8|975.8|980.3|975.3|9
1667881500000|2022-11-08 04:25:00|980.4|975.4|980|975|980.5|975.5|980|975|35
1667881800000|2022-11-08 04:30:00|980.1|975.1|979.7|974.7|980.1|975.1|979.7|974.7|19
1667882100000|2022-11-08 04:35:00|979.8|974.8|980|975|980.1|975.1|979.7|974.7|20
1667882400000|2022-11-08 04:40:00|980.1|975.1|978.8|973.8|980.2|975.2|978.7|973.7|43
1667882700000|2022-11-08 04:45:00|978.9|973.9|980.4|975.4|980.5|975.5|978.8|973.8|79
1667883000000|2022-11-08 04:50:00|980.3|975.3|980.1|975.1|980.6|975.6|980.1|975.1|26
1667883300000|2022-11-08 04:55:00|980.2|975.2|980.4|975.4|980.5|975.5|979.9|974.9|23
1667883600000|2022-11-08 05:00:00|980.5|975.5|979.9|974.9|980.5|975.5|979.8|974.8|45
1667883900000|2022-11-08 05:05:00|979.8|974.8|979.7|974.7|979.9|974.9|979.7|974.7|30
1667884200000|2022-11-08 05:10:00|979.8|974.8|979.2|974.2|979.8|974.8|979.1|974.1|17
1667884500000|2022-11-08 05:15:00|979.3|974.3|979.7|974.7|979.9|974.9|979.2|974.2|24
1667884800000|2022-11-08 05:20:00|979.8|974.8|979.5|974.5|980.1|975.1|979.5|974.5|24
1667885100000|2022-11-08 05:25:00|979.6|974.6|979.3|974.3|979.8|974.8|979.3|974.3|33
1667885400000|2022-11-08 05:30:00|979.4|974.4|979.6|974.6|980.2|975.2|979.3|974.3|85
1667885700000|2022-11-08 05:35:00|979.5|974.5|979.2|974.2|979.6|974.6|978.7|973.7|55
1667886000000|2022-11-08 05:40:00|979.3|974.3|980.2|975.2|980.3|975.3|978.9|973.9|60
1667886300000|2022-11-08 05:45:00|980.3|975.3|980.4|975.4|981|976|980|975|54
1667886600000|2022-11-08 05:50:00|980.5|975.5|981.2|976.2|981.2|976.2|980.2|975.2|61
1667886900000|2022-11-08 05:55:00|981.1|976.1|979.7|974.7|981.2|976.2|979.7|974.7|64
1667887200000|2022-11-08 06:00:00|979.6|974.6|981.8|976.8|981.9|976.9|979.6|974.6|70
1667887500000|2022-11-08 06:05:00|981.9|976.9|982.7|977.7|982.8|977.8|981.7|976.7|51
1667887800000|2022-11-08 06:10:00|982.9|977.9|982.2|977.2|982.9|977.9|981.8|976.8|64
1667888100000|2022-11-08 06:15:00|982.1|977.1|983.2|978.2|983.2|978.2|981.8|976.8|73
1667888400000|2022-11-08 06:20:00|983.1|978.1|983.5|978.5|984.2|979.2|983.1|978.1|37
1667888700000|2022-11-08 06:25:00|983.6|978.6|983.2|978.2|984.1|979.1|983.2|978.2|48
1667889000000|2022-11-08 06:30:00|983.3|978.3|984.5|979.5|984.9|979.9|983.2|978.2|58
1667889300000|2022-11-08 06:35:00|984.4|979.4|986.6|981.6|986.6|981.6|984.2|979.2|44
1667889600000|2022-11-08 06:40:00|986.5|981.5|988.5|983.5|988.5|983.5|986.5|981.5|62
1667889900000|2022-11-08 06:45:00|988.3|983.3|988|983|988.9|983.9|987.9|982.9|57
1667890200000|2022-11-08 06:50:00|987.9|982.9|987.7|982.7|988|983|987.2|982.2|53
1667890500000|2022-11-08 06:55:00|987.8|982.8|986.3|981.3|987.8|982.8|985.7|980.7|65
1667890800000|2022-11-08 07:00:00|986|981|985.6|980.6|987.1|982.1|985.4|980.4|86
1667891100000|2022-11-08 07:05:00|985.7|980.7|984.1|979.1|986.3|981.3|984.1|979.1|107
1667891400000|2022-11-08 07:10:00|983.9|978.9|982.6|977.6|983.9|978.9|982.3|977.3|100
1667891700000|2022-11-08 07:15:00|982.5|977.5|982.6|977.6|983|978|981.6|976.6|110
1667892000000|2022-11-08 07:20:00|982.5|977.5|983.5|978.5|983.6|978.6|982.4|977.4|69
1667892300000|2022-11-08 07:25:00|983.4|978.4|984.6|979.6|984.7|979.7|983.1|978.1|77
1667892600000|2022-11-08 07:30:00|984.7|979.7|984.4|979.4|985|980|984.2|979.2|47
1667892900000|2022-11-08 07:35:00|984.3|979.3|983.7|978.7|984.5|979.5|982.8|977.8|144
1667893200000|2022-11-08 07:40:00|983.8|978.8|984.3|979.3|984.4|979.4|982.9|977.9|77
1667893500000|2022-11-08 07:45:00|984.4|979.4|984.3|979.3|984.5|979.5|983.7|978.7|26
1667893800000|2022-11-08 07:50:00|984.1|979.1|986.5|981.5|986.5|981.5|984.1|979.1|34
1667894100000|2022-11-08 07:55:00|986.7|981.7|987.6|982.6|987.7|982.7|986.7|981.7|12
1667894400000|2022-11-08 08:00:00|987.7|982.7|986.5|981.5|988.2|983.2|985.7|980.7|84
1667894700000|2022-11-08 08:05:00|986.4|981.4|987.5|982.5|988.4|983.4|985.8|980.8|46
1667895000000|2022-11-08 08:10:00|987.4|982.4|986.7|981.7|987.7|982.7|986.5|981.5|25
1667895300000|2022-11-08 08:15:00|986.8|981.8|985|980|986.8|981.8|984.7|979.7|40
1667895600000|2022-11-08 08:20:00|985.4|980.4|985.2|980.2|987.9|982.9|985.2|980.2|37
1667895900000|2022-11-08 08:25:00|985.1|980.1|984|979|985.8|980.8|983.9|978.9|54
1667896200000|2022-11-08 08:30:00|983.7|978.7|982.3|977.3|984.2|979.2|982.3|977.3|44
1667896500000|2022-11-08 08:35:00|982.5|977.5|981.7|976.7|983.2|978.2|981.5|976.5|57
1667896800000|2022-11-08 08:40:00|981.6|976.6|982|977|982.4|977.4|981|976|36
1667897100000|2022-11-08 08:45:00|981.9|976.9|981.9|976.9|982.3|977.3|979.6|974.6|98
1667897400000|2022-11-08 08:50:00|982|977|977.7|972.7|982.2|977.2|977.6|972.6|102
1667897700000|2022-11-08 08:55:00|978|973|978.7|973.7|979.9|974.9|977.3|972.3|79
1667898000000|2022-11-08 09:00:00|978.5|973.5|975.9|970.9|978.7|973.7|973.4|968.4|125
1667898300000|2022-11-08 09:05:00|976|971|975.4|970.4|977.6|972.6|975.3|970.3|64
1667898600000|2022-11-08 09:10:00|975.3|970.3|975.8|970.8|977.3|972.3|975.3|970.3|51
1667898900000|2022-11-08 09:15:00|975.7|970.7|977.7|972.7|978.2|973.2|975.7|970.7|59
1667899200000|2022-11-08 09:20:00|977.8|972.8|978.9|973.9|979.5|974.5|977.7|972.7|145
1667899500000|2022-11-08 09:25:00|978.8|973.8|979.3|974.3|979.8|974.8|978.6|973.6|91
1667899800000|2022-11-08 09:30:00|979.2|974.2|980|975|980|975|978.8|973.8|96
1667900100000|2022-11-08 09:35:00|979.9|974.9|981.4|976.4|981.4|976.4|979.8|974.8|70
1667900400000|2022-11-08 09:40:00|981.5|976.5|981.8|976.8|982.2|977.2|980.9|975.9|130
1667900700000|2022-11-08 09:45:00|981.9|976.9|981.6|976.6|982.2|977.2|980.9|975.9|121
1667901000000|2022-11-08 09:50:00|981.7|976.7|981.4|976.4|982|977|981.2|976.2|91
1667901300000|2022-11-08 09:55:00|981.5|976.5|982.6|977.6|983|978|981.4|976.4|32
1667901600000|2022-11-08 10:00:00|982.7|977.7|982.3|977.3|982.9|977.9|982|977|33
1667901900000|2022-11-08 10:05:00|982.1|977.1|984|979|984.4|979.4|981.9|976.9|57
1667902200000|2022-11-08 10:10:00|983.9|978.9|983.7|978.7|984|979|983.1|978.1|21
1667902500000|2022-11-08 10:15:00|983.8|978.8|982.8|977.8|983.9|978.9|982.5|977.5|27
1667902800000|2022-11-08 10:20:00|982.6|977.6|981.4|976.4|982.6|977.6|981.3|976.3|19
1667903100000|2022-11-08 10:25:00|981.3|976.3|981.5|976.5|981.5|976.5|980.7|975.7|26
1667903400000|2022-11-08 10:30:00|981.7|976.7|982.8|977.8|982.9|977.9|981.7|976.7|21
1667903700000|2022-11-08 10:35:00|982.6|977.6|982.9|977.9|983|978|982.6|977.6|7
1667904000000|2022-11-08 10:40:00|982.8|977.8|981.9|976.9|982.9|977.9|981.9|976.9|13
1667904300000|2022-11-08 10:45:00|982|977|982.8|977.8|982.9|977.9|982|977|27
1667904600000|2022-11-08 10:50:00|982.9|977.9|982.5|977.5|983.2|978.2|982.4|977.4|28
1667904900000|2022-11-08 10:55:00|982.6|977.6|980.6|975.6|982.7|977.7|980.5|975.5|38
1667905200000|2022-11-08 11:00:00|980.8|975.8|980.8|975.8|980.9|975.9|980|975|39
1667905500000|2022-11-08 11:05:00|980.9|975.9|980.4|975.4|980.9|975.9|980.3|975.3|21
1667905800000|2022-11-08 11:10:00|980.5|975.5|981.4|976.4|981.5|976.5|980.5|975.5|39
1667906100000|2022-11-08 11:15:00|981.5|976.5|980.6|975.6|981.5|976.5|980.2|975.2|32
1667906400000|2022-11-08 11:20:00|980.7|975.7|981.9|976.9|981.9|976.9|980.3|975.3|37
1667906700000|2022-11-08 11:25:00|981.7|976.7|981.3|976.3|981.8|976.8|981|976|28
1667907000000|2022-11-08 11:30:00|981.2|976.2|982.8|977.8|982.8|977.8|981.1|976.1|27
1667907300000|2022-11-08 11:35:00|982.5|977.5|983|978|983.1|978.1|982.1|977.1|35
1667907600000|2022-11-08 11:40:00|983.1|978.1|982.4|977.4|983.9|978.9|982.2|977.2|42
1667907900000|2022-11-08 11:45:00|982.5|977.5|982.7|977.7|982.9|977.9|982.3|977.3|24
1667908200000|2022-11-08 11:50:00|982.6|977.6|983.5|978.5|983.5|978.5|982|977|30
1667908500000|2022-11-08 11:55:00|983.6|978.6|982.8|977.8|984|979|982.5|977.5|30
1667908800000|2022-11-08 12:00:00|982.9|977.9|982.8|977.8|983.1|978.1|982.7|977.7|38
1667909100000|2022-11-08 12:05:00|982.9|977.9|982.8|977.8|983.1|978.1|982.4|977.4|31
1667909400000|2022-11-08 12:10:00|982.9|977.9|981|976|982.9|977.9|980.9|975.9|29
1667909700000|2022-11-08 12:15:00|980.9|975.9|980.8|975.8|981.1|976.1|980.2|975.2|44
1667910000000|2022-11-08 12:20:00|981|976|981.4|976.4|981.8|976.8|980.1|975.1|40
1667910300000|2022-11-08 12:25:00|981.5|976.5|982.2|977.2|982.4|977.4|980.9|975.9|46
1667910600000|2022-11-08 12:30:00|982.3|977.3|983.3|978.3|983.4|978.4|982.3|977.3|21
1667910900000|2022-11-08 12:35:00|983.2|978.2|984.1|979.1|984.5|979.5|983.2|978.2|24
1667911200000|2022-11-08 12:40:00|984|979|984.5|979.5|984.6|979.6|983.5|978.5|61
1667911500000|2022-11-08 12:45:00|984.4|979.4|982.9|977.9|984.5|979.5|982.9|977.9|81
1667911800000|2022-11-08 12:50:00|983|978|983.2|978.2|983.7|978.7|982.9|977.9|88
1667912100000|2022-11-08 12:55:00|983.1|978.1|983.9|978.9|984.2|979.2|982.8|977.8|68
1667912400000|2022-11-08 13:00:00|984|979|986.2|981.2|986.4|981.4|983.9|978.9|185
1667912700000|2022-11-08 13:05:00|986.4|981.4|986.4|981.4|986.5|981.5|984.3|979.3|142
1667913000000|2022-11-08 13:10:00|986.5|981.5|986.7|981.7|987.2|982.2|986.2|981.2|162
1667913300000|2022-11-08 13:15:00|986.6|981.6|985.4|980.4|986.7|981.7|984.9|979.9|97
1667913600000|2022-11-08 13:20:00|986.3|981.3|986.8|981.8|987|982|985.5|980.5|145
1667913900000|2022-11-08 13:25:00|986.6|981.6|982.4|977.4|986.7|981.7|982.4|977.4|144
1667914200000|2022-11-08 13:30:00|982.6|977.6|980.3|975.3|983.6|978.6|980.2|975.2|150
1667914500000|2022-11-08 13:35:00|980.2|975.2|981.3|976.3|982.7|977.7|980.2|975.2|126
1667914800000|2022-11-08 13:40:00|981.6|976.6|984.7|979.7|984.7|979.7|981.1|976.1|123
1667915100000|2022-11-08 13:45:00|984.9|979.9|984.6|979.6|985.3|980.3|984.3|979.3|110
1667915400000|2022-11-08 13:50:00|984.7|979.7|983.3|978.3|985.2|980.2|982.7|977.7|112
1667915700000|2022-11-08 13:55:00|983.4|978.4|982.6|977.6|983.5|978.5|981.9|976.9|122
1667916000000|2022-11-08 14:00:00|982.7|977.7|984.6|979.6|984.7|979.7|982.5|977.5|146
1667916300000|2022-11-08 14:05:00|984.5|979.5|984.5|979.5|984.8|979.8|983.6|978.6|113
1667916600000|2022-11-08 14:10:00|984.4|979.4|985.4|980.4|985.7|980.7|984.1|979.1|84
1667916900000|2022-11-08 14:15:00|985.3|980.3|986.1|981.1|986.3|981.3|985|980|123
1667917200000|2022-11-08 14:20:00|986|981|986.8|981.8|987.1|982.1|985.8|980.8|103
1667917500000|2022-11-08 14:25:00|986.6|981.6|989.3|984.3|989.4|984.4|986.3|981.3|193
1667917800000|2022-11-08 14:30:00|989.2|984.2|988.9|983.9|989.9|984.9|987.7|982.7|216
1667918100000|2022-11-08 14:35:00|989.1|984.1|987.4|982.4|989.1|984.1|986.5|981.5|241
1667918400000|2022-11-08 14:40:00|987.6|982.6|989.4|984.4|989.5|984.5|987.5|982.5|141
1667918700000|2022-11-08 14:45:00|989.5|984.5|992.7|987.7|993.2|988.2|987.6|982.6|200
1667919000000|2022-11-08 14:50:00|992.6|987.6|991.2|986.2|992.7|987.7|990.5|985.5|211
1667919300000|2022-11-08 14:55:00|991.1|986.1|991.7|986.7|992.1|987.1|990.6|985.6|272
1667919600000|2022-11-08 15:00:00|991.4|986.4|992.4|987.4|993.4|988.4|991.4|986.4|266
1667919900000|2022-11-08 15:05:00|992.5|987.5|996.9|991.9|997|992|992.5|987.5|308
1667920200000|2022-11-08 15:10:00|996.8|991.8|997.7|992.7|998.1|993.1|995.9|990.9|464
1667920500000|2022-11-08 15:15:00|997.8|992.8|999.4|994.4|1001.7|996.7|996.6|991.6|381
1667920800000|2022-11-08 15:20:00|999.7|994.7|998.7|993.7|1002.1|997.1|997.8|992.8|455
1667921100000|2022-11-08 15:25:00|998.8|993.8|999.6|994.6|1001.1|996.1|998.8|993.8|357
1667921400000|2022-11-08 15:30:00|999.7|994.7|1001.9|996.9|1003.4|998.4|999.5|994.5|236
1667921700000|2022-11-08 15:35:00|1002|997|998.7|993.7|1002.4|997.4|998.7|993.7|180
1667922000000|2022-11-08 15:40:00|998.8|993.8|1001.6|996.6|1002.1|997.1|998.4|993.4|131
1667922300000|2022-11-08 15:45:00|1001.7|996.7|1003.3|998.3|1003.5|998.5|1001.2|996.2|174
1667922600000|2022-11-08 15:50:00|1003.4|998.4|1000.3|995.3|1003.4|998.4|1000.1|995.1|159
1667922900000|2022-11-08 15:55:00|1000.4|995.4|1001|996|1001.4|996.4|1000.4|995.4|84
1667923200000|2022-11-08 16:00:00|1001.1|996.1|1003.3|998.3|1003.7|998.7|1001.1|996.1|122
1667923500000|2022-11-08 16:05:00|1003.4|998.4|1003.4|998.4|1003.7|998.7|1003|998|133
1667923800000|2022-11-08 16:10:00|1003.7|998.7|1003.4|998.4|1003.7|998.7|1002.8|997.8|137
1667924100000|2022-11-08 16:15:00|1003.6|998.6|1004.3|999.3|1005.2|1000.2|1003.4|998.4|94
1667924400000|2022-11-08 16:20:00|1004.4|999.4|1004|999|1004.6|999.6|1003.3|998.3|130
1667924700000|2022-11-08 16:25:00|1004.1|999.1|1004.5|999.5|1005|1000|1003.7|998.7|89
1667925000000|2022-11-08 16:30:00|1004.4|999.4|1005|1000|1005.6|1000.6|1003.6|998.6|141
1667925300000|2022-11-08 16:35:00|1005.1|1000.1|1005.7|1000.7|1006|1001|1005|1000|81
1667925600000|2022-11-08 16:40:00|1005.8|1000.8|1007.4|1002.4|1007.5|1002.5|1005.7|1000.7|99
1667925900000|2022-11-08 16:45:00|1007.5|1002.5|1006.5|1001.5|1008|1003|1006.3|1001.3|92
1667926200000|2022-11-08 16:50:00|1006.6|1001.6|1005.6|1000.6|1006.6|1001.6|1004.2|999.2|62
1667926500000|2022-11-08 16:55:00|1005.7|1000.7|1004.8|999.8|1005.9|1000.9|1004.3|999.3|63
1667926800000|2022-11-08 17:00:00|1004.9|999.9|1004.1|999.1|1005.7|1000.7|1003.8|998.8|78
1667927100000|2022-11-08 17:05:00|1004.2|999.2|1005.5|1000.5|1005.7|1000.7|1003.5|998.5|110
1667927400000|2022-11-08 17:10:00|1005.7|1000.7|1005.9|1000.9|1006.6|1001.6|1005.5|1000.5|81
1667927700000|2022-11-08 17:15:00|1005.8|1000.8|1004.9|999.9|1006.3|1001.3|1004.9|999.9|112
1667928000000|2022-11-08 17:20:00|1004.8|999.8|1004.3|999.3|1005.6|1000.6|1004.2|999.2|84
1667928300000|2022-11-08 17:25:00|1004.4|999.4|1005.4|1000.4|1005.7|1000.7|1004.2|999.2|126
1667928600000|2022-11-08 17:30:00|1005.3|1000.3|1004.8|999.8|1005.3|1000.3|1004|999|88
1667928900000|2022-11-08 17:35:00|1004.7|999.7|1004.9|999.9|1005.1|1000.1|1004.3|999.3|74
1667929200000|2022-11-08 17:40:00|1005|1000|1004.6|999.6|1005.1|1000.1|1004.5|999.5|47
1667929500000|2022-11-08 17:45:00|1004.3|999.3|1004.9|999.9|1005|1000|1003.9|998.9|60
1667929800000|2022-11-08 17:50:00|1005|1000|1005|1000|1005.1|1000.1|1003.8|998.8|41
1667930100000|2022-11-08 17:55:00|1004.9|999.9|1005.9|1000.9|1006.4|1001.4|1004.7|999.7|50
1667930400000|2022-11-08 18:00:00|1005.8|1000.8|1006.2|1001.2|1006.8|1001.8|1004.7|999.7|90
1667930700000|2022-11-08 18:05:00|1006.3|1001.3|1006|1001|1006.5|1001.5|1005.3|1000.3|104
1667931000000|2022-11-08 18:10:00|1005.9|1000.9|1006|1001|1006.3|1001.3|1005.8|1000.8|46
1667931300000|2022-11-08 18:15:00|1006.1|1001.1|1005.2|1000.2|1007|1002|1005.2|1000.2|78
1667931600000|2022-11-08 18:20:00|1005.1|1000.1|1001.4|996.4|1005.1|1000.1|1000.6|995.6|144
1667931900000|2022-11-08 18:25:00|1001.3|996.3|998.6|993.6|1001.3|996.3|998|993|146
1667932200000|2022-11-08 18:30:00|998.5|993.5|1000.3|995.3|1001.1|996.1|997.6|992.6|163
1667932500000|2022-11-08 18:35:00|1000.2|995.2|1001|996|1001|996|1000|995|78
1667932800000|2022-11-08 18:40:00|1000.9|995.9|1001.6|996.6|1002.2|997.2|1000.7|995.7|73
1667933100000|2022-11-08 18:45:00|1001.7|996.7|1001.1|996.1|1002.5|997.5|1001|996|107
1667933400000|2022-11-08 18:50:00|1001.2|996.2|1001.2|996.2|1002.2|997.2|1000.6|995.6|101
1667933700000|2022-11-08 18:55:00|1001.3|996.3|1000.6|995.6|1001.7|996.7|999.8|994.8|167
1667934000000|2022-11-08 19:00:00|1000.5|995.5|1000.4|995.4|1001.4|996.4|1000.1|995.1|199
1667934300000|2022-11-08 19:05:00|1000.3|995.3|998.5|993.5|1000.6|995.6|998.3|993.3|216
1667934600000|2022-11-08 19:10:00|998.4|993.4|999.8|994.8|999.9|994.9|998.4|993.4|167
1667934900000|2022-11-08 19:15:00|999.7|994.7|999.9|994.9|1000.6|995.6|999.5|994.5|151
1667935200000|2022-11-08 19:20:00|999.8|994.8|998|993|1000.1|995.1|997.8|992.8|175
1667935500000|2022-11-08 19:25:00|997.9|992.9|996.9|991.9|998|993|996.5|991.5|141
1667935800000|2022-11-08 19:30:00|996.8|991.8|997.3|992.3|997.3|992.3|995.9|990.9|142
1667936100000|2022-11-08 19:35:00|997.4|992.4|998.9|993.9|999|994|997.2|992.2|173
1667936400000|2022-11-08 19:40:00|998.8|993.8|999.5|994.5|999.7|994.7|998.7|993.7|142
1667936700000|2022-11-08 19:45:00|999.3|994.3|1000.5|995.5|1000.5|995.5|999.1|994.1|130
1667937000000|2022-11-08 19:50:00|1000.4|995.4|1001|996|1001.8|996.8|1000.3|995.3|136
1667937300000|2022-11-08 19:55:00|1001.1|996.1|1000.9|995.9|1001.4|996.4|1000.4|995.4|57
1667937600000|2022-11-08 20:00:00|1000.5|995.5|1001.3|996.3|1002|997|1000.5|995.5|153
1667937900000|2022-11-08 20:05:00|1001.4|996.4|1001.1|996.1|1001.8|996.8|1000.8|995.8|101
1667938200000|2022-11-08 20:10:00|1001.2|996.2|1001.5|996.5|1001.7|996.7|1001|996|135
1667938500000|2022-11-08 20:15:00|1001.6|996.6|1002.1|997.1|1002.4|997.4|1001.5|996.5|130
1667938800000|2022-11-08 20:20:00|1002|997|1003|998|1003.3|998.3|1002|997|79
1667939100000|2022-11-08 20:25:00|1003.1|998.1|1003.2|998.2|1003.6|998.6|1002.8|997.8|82
1667939400000|2022-11-08 20:30:00|1003.1|998.1|1003.8|998.8|1005|1000|1003.1|998.1|194
1667939700000|2022-11-08 20:35:00|1003.9|998.9|1003.7|998.7|1004.6|999.6|1003.6|998.6|126
1667940000000|2022-11-08 20:40:00|1003.8|998.8|1003.1|998.1|1004|999|1002.9|997.9|63
1667940300000|2022-11-08 20:45:00|1003.2|998.2|1003.5|998.5|1003.8|998.8|1003.1|998.1|108
1667940600000|2022-11-08 20:50:00|1003.6|998.6|1003|998|1003.8|998.8|1003|998|59
1667940900000|2022-11-08 20:55:00|1003.1|998.1|1003.2|998.2|1003.3|998.3|1002.9|997.9|57
1667941200000|2022-11-08 21:00:00|1003.1|998.1|1003.2|998.2|1003.5|998.5|1002.9|997.9|62
1667941500000|2022-11-08 21:05:00|1003.1|998.1|1003|998|1003.1|998.1|1002.9|997.9|18
1667941800000|2022-11-08 21:10:00|1002.9|997.9|1003.4|998.4|1003.6|998.6|1002.9|997.9|45
1667942100000|2022-11-08 21:15:00|1003.5|998.5|1003.7|998.7|1004|999|1003.4|998.4|27
1667942400000|2022-11-08 21:20:00|1003.6|998.6|1003.9|998.9|1004.7|999.7|1003.6|998.6|27
1667942700000|2022-11-08 21:25:00|1004|999|1003.7|998.7|1004.3|999.3|1003.6|998.6|21
1667943000000|2022-11-08 21:30:00|1003.8|998.8|1003.4|998.4|1003.8|998.8|1003.1|998.1|28
1667943300000|2022-11-08 21:35:00|1003.3|998.3|1003.1|998.1|1003.5|998.5|1003.1|998.1|32
1667943600000|2022-11-08 21:40:00|1003.4|998.4|1003.5|998.5|1003.8|998.8|1003.1|998.1|13
1667943900000|2022-11-08 21:45:00|1003.6|998.6|1004|999|1004|999|1003.3|998.3|10
1667944200000|2022-11-08 21:50:00|1003.9|998.9|1003.5|998.5|1004|999|1003.1|998.1|11
1667944500000|2022-11-08 21:55:00|1003.6|998.6|1005.4|995.6|1006|999.2|1002.5|995.6|101
1667948400000|2022-11-08 23:00:00|1003.7|998.7|1003|998|1004.1|999.1|1002.5|997.5|59
1667948700000|2022-11-08 23:05:00|1002.5|997.5|1002.4|997.4|1003.1|998.1|1002.3|997.3|57
1667949000000|2022-11-08 23:10:00|1002.5|997.5|1004.4|999.4|1005.7|1000.7|1002.5|997.5|67
1667949300000|2022-11-08 23:15:00|1004.3|999.3|1003.6|998.6|1005.5|1000.5|1003.6|998.6|99
1667949600000|2022-11-08 23:20:00|1003.7|998.7|1003.3|998.3|1004.7|999.7|1002.6|997.6|66
1667949900000|2022-11-08 23:25:00|1003.4|998.4|1003.3|998.3|1004.4|999.4|1002.9|997.9|46
1667950200000|2022-11-08 23:30:00|1003.2|998.2|1002.2|997.2|1004.5|999.5|1001.7|996.7|48
1667950500000|2022-11-08 23:35:00|1002.1|997.1|1001.7|996.7|1003.4|998.4|1001.7|996.7|54
1667950800000|2022-11-08 23:40:00|1001.8|996.8|1002|997|1003.5|998.5|1001.4|996.4|55
1667951100000|2022-11-08 23:45:00|1001.9|996.9|1001.2|996.2|1002.4|997.4|1000.7|995.7|72
1667951400000|2022-11-08 23:50:00|1001.1|996.1|1002.2|997.2|1004|999|1001.1|996.1|75
1667951700000|2022-11-08 23:55:00|1002.3|997.3|1002.6|997.6|1003.3|998.3|1001.7|996.7|90
1667952000000|2022-11-09 00:00:00|1002.5|997.5|1000.6|995.6|1003.8|998.8|1000.6|995.6|118
1667952300000|2022-11-09 00:05:00|1001|996|1000.6|995.6|1001.3|996.3|999.8|994.8|122
1667952600000|2022-11-09 00:10:00|1000.5|995.5|1000.1|995.1|1001.1|996.1|999.8|994.8|93
1667952900000|2022-11-09 00:15:00|1000.2|995.2|1000.7|995.7|1001.1|996.1|1000.1|995.1|59
1667953200000|2022-11-09 00:20:00|1000.8|995.8|1001.4|996.4|1002.1|997.1|1000.2|995.2|78
1667953500000|2022-11-09 00:25:00|1001.2|996.2|1002|997|1002.3|997.3|1001.1|996.1|65
1667953800000|2022-11-09 00:30:00|1002.2|997.2|1003.3|998.3|1003.9|998.9|1001.9|996.9|82
1667954100000|2022-11-09 00:35:00|1003.2|998.2|1003|998|1004.8|999.8|1002.9|997.9|73
1667954400000|2022-11-09 00:40:00|1003.1|998.1|1003.7|998.7|1004.2|999.2|1002.8|997.8|67
1667954700000|2022-11-09 00:45:00|1003.8|998.8|1003.1|998.1|1003.8|998.8|1002.6|997.6|98
1667955000000|2022-11-09 00:50:00|1003|998|1003.1|998.1|1003.5|998.5|1002.4|997.4|70
1667955300000|2022-11-09 00:55:00|1003.2|998.2|1001.7|996.7|1003.3|998.3|1001.6|996.6|55
1667955600000|2022-11-09 01:00:00|1001.8|996.8|1002.4|997.4|1002.9|997.9|1001|996|182
1667955900000|2022-11-09 01:05:00|1002.3|997.3|1003.8|998.8|1003.8|998.8|1002.3|997.3|91
1667956200000|2022-11-09 01:10:00|1003.7|998.7|1002.8|997.8|1003.8|998.8|1002.8|997.8|92
1667956500000|2022-11-09 01:15:00|1002.6|997.6|1002.4|997.4|1003.1|998.1|1002|997|85
1667956800000|2022-11-09 01:20:00|1002.3|997.3|1002.7|997.7|1003.7|998.7|1002.3|997.3|94
1667957100000|2022-11-09 01:25:00|1002.6|997.6|1003|998|1003.4|998.4|1002.1|997.1|79
1667957400000|2022-11-09 01:30:00|1003.4|998.4|1003.9|998.9|1005.1|1000.1|1003.1|998.1|137
1667957700000|2022-11-09 01:35:00|1004.2|999.2|1004|999|1005.4|1000.4|1003.5|998.5|130
1667958000000|2022-11-09 01:40:00|1004.5|999.5|1004.2|999.2|1004.9|999.9|1003.4|998.4|148
1667958300000|2022-11-09 01:45:00|1004.1|999.1|1004.1|999.1|1005.1|1000.1|1003.7|998.7|143
1667958600000|2022-11-09 01:50:00|1004.2|999.2|1004.6|999.6|1004.7|999.7|1004|999|55
1667958900000|2022-11-09 01:55:00|1004.5|999.5|1003.9|998.9|1004.5|999.5|1003.5|998.5|77
1667959200000|2022-11-09 02:00:00|1004|999|1003.9|998.9|1004.6|999.6|1003.5|998.5|93
1667959500000|2022-11-09 02:05:00|1004|999|1003.8|998.8|1004.3|999.3|1003.8|998.8|61
1667959800000|2022-11-09 02:10:00|1003.9|998.9|1004|999|1004.4|999.4|1003.8|998.8|67
1667960100000|2022-11-09 02:15:00|1004.3|999.3|1004|999|1005.3|1000.3|1004|999|96
1667960400000|2022-11-09 02:20:00|1004.1|999.1|1004.4|999.4|1004.4|999.4|1003.8|998.8|30
1667960700000|2022-11-09 02:25:00|1004.3|999.3|1005.5|1000.5|1005.5|1000.5|1004.3|999.3|69
1667961000000|2022-11-09 02:30:00|1005.6|1000.6|1005.4|1000.4|1005.6|1000.6|1004.8|999.8|72
1667961300000|2022-11-09 02:35:00|1005.3|1000.3|1005.5|1000.5|1005.7|1000.7|1005|1000|38
1667961600000|2022-11-09 02:40:00|1005.7|1000.7|1004.8|999.8|1005.7|1000.7|1004.7|999.7|47
1667961900000|2022-11-09 02:45:00|1004.9|999.9|1006|1001|1006.6|1001.6|1004.8|999.8|37
1667962200000|2022-11-09 02:50:00|1005.9|1000.9|1004.7|999.7|1006|1001|1004.6|999.6|46
1667962500000|2022-11-09 02:55:00|1004.6|999.6|1003.9|998.9|1004.7|999.7|1003.5|998.5|61
1667962800000|2022-11-09 03:00:00|1004|999|1006.4|1001.4|1006.7|1001.7|1003.9|998.9|112
1667963100000|2022-11-09 03:05:00|1006.3|1001.3|1009.4|1004.4|1009.8|1004.8|1006.3|1001.3|78
1667963400000|2022-11-09 03:10:00|1009.5|1004.5|1009|1004|1010.3|1005.3|1008.8|1003.8|70
1667963700000|2022-11-09 03:15:00|1009.1|1004.1|1009|1004|1009.5|1004.5|1008.7|1003.7|82
1667964000000|2022-11-09 03:20:00|1009.1|1004.1|1008.2|1003.2|1009.6|1004.6|1008.1|1003.1|70
1667964300000|2022-11-09 03:25:00|1008.1|1003.1|1007.9|1002.9|1008.7|1003.7|1007.8|1002.8|57
1667964600000|2022-11-09 03:30:00|1007.8|1002.8|1008.1|1003.1|1008.2|1003.2|1007.3|1002.3|160
1667964900000|2022-11-09 03:35:00|1008.2|1003.2|1006.9|1001.9|1008.4|1003.4|1006.6|1001.6|82
1667965200000|2022-11-09 03:40:00|1006.7|1001.7|1008|1003|1008.4|1003.4|1006.7|1001.7|54
1667965500000|2022-11-09 03:45:00|1007.9|1002.9|1007.5|1002.5|1008.1|1003.1|1007.3|1002.3|39
1667965800000|2022-11-09 03:50:00|1007.6|1002.6|1008.3|1003.3|1008.7|1003.7|1007.6|1002.6|60
1667966100000|2022-11-09 03:55:00|1008.4|1003.4|1007.9|1002.9|1008.6|1003.6|1007.9|1002.9|62
1667966400000|2022-11-09 04:00:00|1008|1003|1007|1002|1008|1003|1006.8|1001.8|68
1667966700000|2022-11-09 04:05:00|1006.9|1001.9|1007.4|1002.4|1007.6|1002.6|1006.8|1001.8|88
1667967000000|2022-11-09 04:10:00|1007.7|1002.7|1007.8|1002.8|1008.1|1003.1|1007.4|1002.4|63
1667967300000|2022-11-09 04:15:00|1007.7|1002.7|1008|1003|1008.2|1003.2|1007.7|1002.7|60
1667967600000|2022-11-09 04:20:00|1007.9|1002.9|1008.2|1003.2|1008.3|1003.3|1007.8|1002.8|43
1667967900000|2022-11-09 04:25:00|1008.3|1003.3|1009.3|1004.3|1009.9|1004.9|1008.3|1003.3|66
1667968200000|2022-11-09 04:30:00|1009.4|1004.4|1009.1|1004.1|1010.4|1005.4|1009|1004|48
1667968500000|2022-11-09 04:35:00|1009|1004|1009.2|1004.2|1010.4|1005.4|1008.6|1003.6|110
1667968800000|2022-11-09 04:40:00|1009.1|1004.1|1009.5|1004.5|1009.7|1004.7|1008.7|1003.7|62
1667969100000|2022-11-09 04:45:00|1009.7|1004.7|1008.6|1003.6|1009.7|1004.7|1008.4|1003.4|112
1667969400000|2022-11-09 04:50:00|1008.7|1003.7|1008.4|1003.4|1008.8|1003.8|1008.2|1003.2|50
1667969700000|2022-11-09 04:55:00|1008.5|1003.5|1009.8|1004.8|1009.9|1004.9|1008.5|1003.5|80
1667970000000|2022-11-09 05:00:00|1009.6|1004.6|1009.1|1004.1|1009.8|1004.8|1008|1003|83
1667970300000|2022-11-09 05:05:00|1009.3|1004.3|1009.5|1004.5|1010.3|1005.3|1009|1004|87
1667970600000|2022-11-09 05:10:00|1009.4|1004.4|1008.8|1003.8|1009.7|1004.7|1008.8|1003.8|59
1667970900000|2022-11-09 05:15:00|1008.6|1003.6|1009|1004|1009.7|1004.7|1008.6|1003.6|69
1667971200000|2022-11-09 05:20:00|1008.7|1003.7|1009.4|1004.4|1010|1005|1008.7|1003.7|60
1667971500000|2022-11-09 05:25:00|1009.5|1004.5|1010.4|1005.4|1010.6|1005.6|1009.3|1004.3|75
1667971800000|2022-11-09 05:30:00|1010.5|1005.5|1009.1|1004.1|1010.6|1005.6|1009.1|1004.1|111
1667972100000|2022-11-09 05:35:00|1009|1004|1007.8|1002.8|1009.7|1004.7|1007.7|1002.7|115
1667972400000|2022-11-09 05:40:00|1007.5|1002.5|1006.3|1001.3|1007.7|1002.7|1006.2|1001.2|110
1667972700000|2022-11-09 05:45:00|1006.5|1001.5|1008.5|1003.5|1008.6|1003.6|1006.2|1001.2|89
1667973000000|2022-11-09 05:50:00|1008.6|1003.6|1009.3|1004.3|1009.3|1004.3|1008.4|1003.4|93
1667973300000|2022-11-09 05:55:00|1009.5|1004.5|1010|1005|1010.8|1005.8|1009|1004|114
1667973600000|2022-11-09 06:00:00|1010.1|1005.1|1010.1|1005.1|1010.5|1005.5|1009.2|1004.2|124
1667973900000|2022-11-09 06:05:00|1010.2|1005.2|1010.6|1005.6|1011.5|1006.5|1010.1|1005.1|101
1667974200000|2022-11-09 06:10:00|1010.7|1005.7|1010.1|1005.1|1011|1006|1009.8|1004.8|106
1667974500000|2022-11-09 06:15:00|1010.3|1005.3|1009.7|1004.7|1010.6|1005.6|1008.5|1003.5|80
1667974800000|2022-11-09 06:20:00|1009.6|1004.6|1010.4|1005.4|1010.7|1005.7|1009.6|1004.6|73
1667975100000|2022-11-09 06:25:00|1010.5|1005.5|1010.1|1005.1|1010.6|1005.6|1009.6|1004.6|77
1667975400000|2022-11-09 06:30:00|1010|1005|1010.6|1005.6|1011.2|1006.2|1009.6|1004.6|69
1667975700000|2022-11-09 06:35:00|1010.5|1005.5|1009.9|1004.9|1010.7|1005.7|1009.6|1004.6|119
1667976000000|2022-11-09 06:40:00|1010|1005|1010.5|1005.5|1010.5|1005.5|1009.2|1004.2|75
1667976300000|2022-11-09 06:45:00|1010.4|1005.4|1009.8|1004.8|1010.7|1005.7|1009.8|1004.8|63
1667976600000|2022-11-09 06:50:00|1010.1|1005.1|1007.8|1002.8|1010.5|1005.5|1007.7|1002.7|90
1667976900000|2022-11-09 06:55:00|1007.9|1002.9|1007.4|1002.4|1007.9|1002.9|1007|1002|106
1667977200000|2022-11-09 07:00:00|1007.5|1002.5|1008.6|1003.6|1008.8|1003.8|1007.5|1002.5|168
1667977500000|2022-11-09 07:05:00|1008.7|1003.7|1008.9|1003.9|1009.1|1004.1|1007.9|1002.9|101
1667977800000|2022-11-09 07:10:00|1009|1004|1011.8|1006.8|1012.3|1007.3|1008.9|1003.9|104
1667978100000|2022-11-09 07:15:00|1011.9|1006.9|1012.4|1007.4|1014.6|1009.6|1011.9|1006.9|79
1667978400000|2022-11-09 07:20:00|1012.3|1007.3|1011.3|1006.3|1012.8|1007.8|1010.9|1005.9|79
1667978700000|2022-11-09 07:25:00|1011.2|1006.2|1011.6|1006.6|1012.2|1007.2|1010.8|1005.8|106
1667979000000|2022-11-09 07:30:00|1011.7|1006.7|1011.6|1006.6|1012.7|1007.7|1011.5|1006.5|128
1667979300000|2022-11-09 07:35:00|1011.5|1006.5|1011.1|1006.1|1011.5|1006.5|1009.6|1004.6|136
1667979600000|2022-11-09 07:40:00|1011|1006|1010.1|1005.1|1011.4|1006.4|1010.1|1005.1|139
1667979900000|2022-11-09 07:45:00|1010.2|1005.2|1008.8|1003.8|1010.5|1005.5|1008.8|1003.8|130
1667980200000|2022-11-09 07:50:00|1008.9|1003.9|1011.1|1006.1|1011.1|1006.1|1008.9|1003.9|65
1667980500000|2022-11-09 07:55:00|1011|1006|1008.4|1003.4|1011.3|1006.3|1008.3|1003.3|154
1667980800000|2022-11-09 08:00:00|1008.6|1003.6|1011.1|1006.1|1011.3|1006.3|1008.6|1003.6|134
1667981100000|2022-11-09 08:05:00|1011|1006|1011.9|1006.9|1012|1007|1010.1|1005.1|208
1667981400000|2022-11-09 08:10:00|1011.8|1006.8|1011.6|1006.6|1013.2|1008.2|1011.3|1006.3|207
1667981700000|2022-11-09 08:15:00|1011.5|1006.5|1011.5|1006.5|1012.8|1007.8|1010.7|1005.7|109
1667982000000|2022-11-09 08:20:00|1011.3|1006.3|1012.6|1007.6|1013.3|1008.3|1011.2|1006.2|98
1667982300000|2022-11-09 08:25:00|1012.7|1007.7|1014.6|1009.6|1014.9|1009.9|1011.6|1006.6|131
1667982600000|2022-11-09 08:30:00|1014.5|1009.5|1012|1007|1014.9|1009.9|1012|1007|123
1667982900000|2022-11-09 08:35:00|1011.9|1006.9|1012.8|1007.8|1013.7|1008.7|1011.8|1006.8|82
1667983200000|2022-11-09 08:40:00|1013.1|1008.1|1008.9|1003.9|1013.4|1008.4|1008.8|1003.8|74
1667983500000|2022-11-09 08:45:00|1010|1005|1006.7|1001.7|1010|1005|1006.6|1001.6|120
1667983800000|2022-11-09 08:50:00|1006.6|1001.6|1006.9|1001.9|1007.5|1002.5|1005.7|1000.7|101
1667984100000|2022-11-09 08:55:00|1007|1002|1007.1|1002.1|1007.2|1002.2|1005.9|1000.9|130
1667984400000|2022-11-09 09:00:00|1007.2|1002.2|1005.1|1000.1|1007.2|1002.2|1005|1000|134
1667984700000|2022-11-09 09:05:00|1005.2|1000.2|1003.6|998.6|1005.6|1000.6|1002.8|997.8|159
1667985000000|2022-11-09 09:10:00|1003.7|998.7|1003.7|998.7|1005|1000|1003.2|998.2|93
1667985300000|2022-11-09 09:15:00|1003.5|998.5|1004.5|999.5|1005.1|1000.1|1002.8|997.8|82
1667985600000|2022-11-09 09:20:00|1004.7|999.7|1005.4|1000.4|1006.1|1001.1|1004.5|999.5|92
1667985900000|2022-11-09 09:25:00|1005.3|1000.3|1005|1000|1006.9|1001.9|1004.5|999.5|164
1667986200000|2022-11-09 09:30:00|1004.9|999.9|1002.9|997.9|1005|1000|1002.2|997.2|148
1667986500000|2022-11-09 09:35:00|1003.1|998.1|1003.8|998.8|1004.8|999.8|1002.9|997.9|112
1667986800000|2022-11-09 09:40:00|1003.9|998.9|1003.8|998.8|1003.9|998.9|1002|997|128
1667987100000|2022-11-09 09:45:00|1003.9|998.9|1001.9|996.9|1004.3|999.3|1000.9|995.9|139
1667987400000|2022-11-09 09:50:00|1001.8|996.8|1002.6|997.6|1003.6|998.6|1001.8|996.8|113
1667987700000|2022-11-09 09:55:00|1002.7|997.7|1000.3|995.3|1002.7|997.7|999.6|994.6|159
1667988000000|2022-11-09 10:00:00|1000.8|995.8|1000.5|995.5|1001.8|996.8|999.7|994.7|176
1667988300000|2022-11-09 10:05:00|1000.4|995.4|999.7|994.7|1000.5|995.5|998.3|993.3|292
1667988600000|2022-11-09 10:10:00|999.8|994.8|998.5|993.5|1000|995|998.4|993.4|176
1667988900000|2022-11-09 10:15:00|998.3|993.3|998.6|993.6|999|994|996.9|991.9|209
1667989200000|2022-11-09 10:20:00|998.7|993.7|999.2|994.2|999.4|994.4|998.2|993.2|166
1667989500000|2022-11-09 10:25:00|999.3|994.3|996.6|991.6|999.3|994.3|995.5|990.5|112
1667989800000|2022-11-09 10:30:00|996.7|991.7|995.9|990.9|997|992|995.7|990.7|76
1667990100000|2022-11-09 10:35:00|996.1|991.1|1000.4|995.4|1000.4|995.4|996.1|991.1|81
1667990400000|2022-11-09 10:40:00|999.3|994.3|1000.7|995.7|1001.7|996.7|999.1|994.1|62
1667990700000|2022-11-09 10:45:00|1000.8|995.8|999.2|994.2|1001.9|996.9|999.2|994.2|109
1667991000000|2022-11-09 10:50:00|999.3|994.3|1000.7|995.7|1000.7|995.7|999.1|994.1|79
1667991300000|2022-11-09 10:55:00|1000.6|995.6|1000.8|995.8|1001.1|996.1|999.8|994.8|70
1667991600000|2022-11-09 11:00:00|1000.7|995.7|1001.6|996.6|1002.3|997.3|1000.7|995.7|33
1667991900000|2022-11-09 11:05:00|1001.5|996.5|1002.3|997.3|1002.3|997.3|1001.4|996.4|21
1667992200000|2022-11-09 11:10:00|1002.1|997.1|1003.1|998.1|1003.1|998.1|1002|997|19
1667992500000|2022-11-09 11:15:00|1003.4|998.4|1003.3|998.3|1003.5|998.5|1003|998|53
1667992800000|2022-11-09 11:20:00|1003.4|998.4|1002.1|997.1|1003.4|998.4|1002.1|997.1|22
1667993100000|2022-11-09 11:25:00|1001.8|996.8|1002.6|997.6|1002.6|997.6|1001.8|996.8|10
1667993400000|2022-11-09 11:30:00|1002.7|997.7|1001|996|1003.1|998.1|1000.8|995.8|10
1667993700000|2022-11-09 11:35:00|1000.8|995.8|1001.7|996.7|1001.9|996.9|1000.6|995.6|25
1667994000000|2022-11-09 11:40:00|1001.6|996.6|1001.2|996.2|1002.2|997.2|1001|996|92
1667994300000|2022-11-09 11:45:00|1001.1|996.1|1000.8|995.8|1001.2|996.2|1000.3|995.3|143
1667994600000|2022-11-09 11:50:00|1000.7|995.7|1001.4|996.4|1001.4|996.4|1000.3|995.3|84
1667994900000|2022-11-09 11:55:00|1001.3|996.3|1000.9|995.9|1001.6|996.6|1000.5|995.5|77
1667995200000|2022-11-09 12:00:00|1001.1|996.1|1002.4|997.4|1002.8|997.8|999.7|994.7|132
1667995500000|2022-11-09 12:05:00|1002.3|997.3|1003.5|998.5|1004|999|1001.3|996.3|82
1667995800000|2022-11-09 12:10:00|1003.4|998.4|1003.2|998.2|1003.5|998.5|1002.3|997.3|91
1667996100000|2022-11-09 12:15:00|1003.1|998.1|1004|999|1004.8|999.8|1002.9|997.9|102
1667996400000|2022-11-09 12:20:00|1004.1|999.1|1001|996|1004.1|999.1|1001|996|88
1667996700000|2022-11-09 12:25:00|1000.9|995.9|999.8|994.8|1002|997|999.4|994.4|72
1667997000000|2022-11-09 12:30:00|999.9|994.9|999.2|994.2|1000.9|995.9|999|994|65
1667997300000|2022-11-09 12:35:00|999.5|994.5|999.5|994.5|1000|995|999|994|26
1667997600000|2022-11-09 12:40:00|999.7|994.7|999.5|994.5|1000.4|995.4|998.8|993.8|44
1667997900000|2022-11-09 12:45:00|999.4|994.4|999.1|994.1|999.7|994.7|998.5|993.5|29
1667998200000|2022-11-09 12:50:00|999|994|998|993|999.1|994.1|998|993|31
1667998500000|2022-11-09 12:55:00|998.2|993.2|999.6|994.6|999.6|994.6|998.1|993.1|38
1667998800000|2022-11-09 13:00:00|999.7|994.7|998.7|993.7|1000.1|995.1|997.4|992.4|257
1667999100000|2022-11-09 13:05:00|998.6|993.6|997.4|992.4|998.8|993.8|996.1|991.1|189
1667999400000|2022-11-09 13:10:00|997.5|992.5|995.4|990.4|997.5|992.5|993.9|988.9|276
1667999700000|2022-11-09 13:15:00|995.1|990.1|993.1|988.1|995.1|990.1|990.2|985.2|319
1668000000000|2022-11-09 13:20:00|993|988|989.6|984.6|995.2|990.2|988.5|983.5|341
1668000300000|2022-11-09 13:25:00|989.5|984.5|995.3|990.3|995.9|990.9|989.4|984.4|254
1668000600000|2022-11-09 13:30:00|995.1|990.1|995.7|990.7|997.1|992.1|993.7|988.7|246
1668000900000|2022-11-09 13:35:00|995.8|990.8|991|986|995.8|990.8|990.9|985.9|234
1668001200000|2022-11-09 13:40:00|990.9|985.9|994.2|989.2|994.2|989.2|989.5|984.5|189
1668001500000|2022-11-09 13:45:00|994.1|989.1|992.7|987.7|995.7|990.7|991.9|986.9|213
1668001800000|2022-11-09 13:50:00|992.8|987.8|992|987|993.5|988.5|991.1|986.1|238
1668002100000|2022-11-09 13:55:00|992.1|987.1|994.2|989.2|994.3|989.3|991.6|986.6|264
1668002400000|2022-11-09 14:00:00|994.3|989.3|994|989|996.2|991.2|993.6|988.6|282
1668002700000|2022-11-09 14:05:00|994.1|989.1|996.8|991.8|997.4|992.4|994.1|989.1|208
1668003000000|2022-11-09 14:10:00|996.7|991.7|997.4|992.4|998.1|993.1|996.2|991.2|191
1668003300000|2022-11-09 14:15:00|997.5|992.5|997.7|992.7|998.5|993.5|996.5|991.5|188
1668003600000|2022-11-09 14:20:00|997.8|992.8|997.1|992.1|997.9|992.9|996.6|991.6|178
1668003900000|2022-11-09 14:25:00|996.9|991.9|995.1|990.1|996.9|991.9|994.5|989.5|178
1668004200000|2022-11-09 14:30:00|994.9|989.9|993.8|988.8|995.8|990.8|992.6|987.6|437
1668004500000|2022-11-09 14:35:00|993.7|988.7|996.8|991.8|996.9|991.9|993.5|988.5|288
1668004800000|2022-11-09 14:40:00|996.7|991.7|997.1|992.1|998.4|993.4|995.6|990.6|370
1668005100000|2022-11-09 14:45:00|997.3|992.3|999.3|994.3|1000.2|995.2|996.8|991.8|335
1668005400000|2022-11-09 14:50:00|999.4|994.4|997.8|992.8|999.5|994.5|996.7|991.7|270
1668005700000|2022-11-09 14:55:00|997.7|992.7|995.4|990.4|998.7|993.7|994.2|989.2|266
1668006000000|2022-11-09 15:00:00|995.2|990.2|999|994|999.1|994.1|994.5|989.5|482
1668006300000|2022-11-09 15:05:00|999.1|994.1|1002.6|997.6|1002.6|997.6|997.7|992.7|397
1668006600000|2022-11-09 15:10:00|1002.4|997.4|999.1|994.1|1004.2|999.2|999.1|994.1|574
1668006900000|2022-11-09 15:15:00|999|994|999.4|994.4|1000|995|996.5|991.5|374
1668007200000|2022-11-09 15:20:00|999.3|994.3|997.9|992.9|999.8|994.8|997.1|992.1|371
1668007500000|2022-11-09 15:25:00|998|993|994.5|989.5|998.4|993.4|993.5|988.5|361
1668007800000|2022-11-09 15:30:00|994.6|989.6|995|990|996.8|991.8|991|986|427
1668008100000|2022-11-09 15:35:00|994.9|989.9|990.3|985.3|995.6|990.6|989.8|984.8|378
1668008400000|2022-11-09 15:40:00|990.4|985.4|989.6|984.6|991.1|986.1|986.2|981.2|336
1668008700000|2022-11-09 15:45:00|989.5|984.5|990.6|985.6|991.2|986.2|988.8|983.8|294
1668009000000|2022-11-09 15:50:00|990.7|985.7|987.4|982.4|990.9|985.9|986.9|981.9|288
1668009300000|2022-11-09 15:55:00|987|982|987.8|982.8|988.7|983.7|986.6|981.6|386
1668009600000|2022-11-09 16:00:00|987.7|982.7|988.4|983.4|989.6|984.6|987.4|982.4|247
1668009900000|2022-11-09 16:05:00|988.9|983.9|991.7|986.7|992.1|987.1|987.7|982.7|179
1668010200000|2022-11-09 16:10:00|991.5|986.5|992.4|987.4|992.8|987.8|990.9|985.9|198
1668010500000|2022-11-09 16:15:00|992.1|987.1|993.2|988.2|993.6|988.6|991.6|986.6|145
1668010800000|2022-11-09 16:20:00|993.1|988.1|992.9|987.9|993.6|988.6|992|987|164
1668011100000|2022-11-09 16:25:00|992.8|987.8|993.7|988.7|994.6|989.6|992.6|987.6|139
1668011400000|2022-11-09 16:30:00|993.6|988.6|992.9|987.9|993.6|988.6|991.8|986.8|217
1668011700000|2022-11-09 16:35:00|993.1|988.1|991.9|986.9|993.4|988.4|991.6|986.6|124
1668012000000|2022-11-09 16:40:00|991.8|986.8|992.2|987.2|992.8|987.8|991.4|986.4|96
1668012300000|2022-11-09 16:45:00|992.3|987.3|992|987|992.3|987.3|991.2|986.2|70
1668012600000|2022-11-09 16:50:00|991.8|986.8|992|987|993.4|988.4|991.7|986.7|79
1668012900000|2022-11-09 16:55:00|992.1|987.1|992|987|992.3|987.3|991.4|986.4|66
1668013200000|2022-11-09 17:00:00|991.4|986.4|992.3|987.3|992.5|987.5|991.3|986.3|89
1668013500000|2022-11-09 17:05:00|992.4|987.4|992|987|992.4|987.4|991.5|986.5|70
1668013800000|2022-11-09 17:10:00|991.9|986.9|991.1|986.1|991.9|986.9|990.5|985.5|55
1668014100000|2022-11-09 17:15:00|991|986|990.2|985.2|991.2|986.2|989.4|984.4|103
1668014400000|2022-11-09 17:20:00|990.1|985.1|988.9|983.9|990.1|985.1|988.2|983.2|89
1668014700000|2022-11-09 17:25:00|988.8|983.8|989.6|984.6|989.8|984.8|988.2|983.2|101
1668015000000|2022-11-09 17:30:00|989.5|984.5|992.8|987.8|992.8|987.8|989.2|984.2|102
1668015300000|2022-11-09 17:35:00|992.4|987.4|990.9|985.9|992.9|987.9|990.7|985.7|115
1668015600000|2022-11-09 17:40:00|991|986|990.3|985.3|991.4|986.4|990.1|985.1|115
1668015900000|2022-11-09 17:45:00|990.2|985.2|990.9|985.9|991.3|986.3|989.8|984.8|81
1668016200000|2022-11-09 17:50:00|991|986|990.7|985.7|991.9|986.9|990.4|985.4|97
1668016500000|2022-11-09 17:55:00|990.6|985.6|991.6|986.6|991.9|986.9|990.1|985.1|119
1668016800000|2022-11-09 18:00:00|991.7|986.7|991.3|986.3|992.7|987.7|989.8|984.8|311
1668017100000|2022-11-09 18:05:00|991.4|986.4|991.6|986.6|991.7|986.7|990.3|985.3|254
1668017400000|2022-11-09 18:10:00|991.5|986.5|991.9|986.9|992.7|987.7|990.5|985.5|203
1668017700000|2022-11-09 18:15:00|991.8|986.8|991.4|986.4|992.1|987.1|990.9|985.9|171
1668018000000|2022-11-09 18:20:00|991.3|986.3|991.2|986.2|991.8|986.8|990.6|985.6|138
1668018300000|2022-11-09 18:25:00|991.1|986.1|991|986|991.5|986.5|990.6|985.6|128
1668018600000|2022-11-09 18:30:00|990.9|985.9|989.4|984.4|991.1|986.1|989.3|984.3|135
1668018900000|2022-11-09 18:35:00|989.3|984.3|989.3|984.3|989.6|984.6|988.7|983.7|141
1668019200000|2022-11-09 18:40:00|989.4|984.4|989.7|984.7|990.4|985.4|989.1|984.1|95
1668019500000|2022-11-09 18:45:00|989.9|984.9|989.6|984.6|989.9|984.9|989.2|984.2|161
1668019800000|2022-11-09 18:50:00|989.5|984.5|988.8|983.8|989.9|984.9|988.6|983.6|102
1668020100000|2022-11-09 18:55:00|988.7|983.7|989.3|984.3|989.4|984.4|988.4|983.4|93
1668020400000|2022-11-09 19:00:00|989.4|984.4|989.3|984.3|989.9|984.9|988.4|983.4|123
1668020700000|2022-11-09 19:05:00|989.1|984.1|988.9|983.9|989.2|984.2|988.2|983.2|109
1668021000000|2022-11-09 19:10:00|989|984|989.2|984.2|989.4|984.4|988.1|983.1|101
1668021300000|2022-11-09 19:15:00|989.1|984.1|988.8|983.8|989.2|984.2|988.1|983.1|109
1668021600000|2022-11-09 19:20:00|989|984|988|983|989.1|984.1|988|983|98
1668021900000|2022-11-09 19:25:00|987.8|982.8|988.4|983.4|989.2|984.2|987.8|982.8|87
1668022200000|2022-11-09 19:30:00|988.3|983.3|987.4|982.4|988.5|983.5|986.7|981.7|116
1668022500000|2022-11-09 19:35:00|987.5|982.5|986.9|981.9|987.6|982.6|985.7|980.7|131
1668022800000|2022-11-09 19:40:00|987|982|988.8|983.8|988.8|983.8|986.9|981.9|138
1668023100000|2022-11-09 19:45:00|988.7|983.7|987.9|982.9|989.3|984.3|987.3|982.3|132
1668023400000|2022-11-09 19:50:00|987.8|982.8|987.7|982.7|988.2|983.2|987.1|982.1|159
1668023700000|2022-11-09 19:55:00|987.6|982.6|988.5|983.5|988.8|983.8|987.5|982.5|137
1668024000000|2022-11-09 20:00:00|988.4|983.4|989.9|984.9|989.9|984.9|988|983|160
1668024300000|2022-11-09 20:05:00|989.8|984.8|990.6|985.6|991.1|986.1|989.8|984.8|138
1668024600000|2022-11-09 20:10:00|990.5|985.5|989.9|984.9|990.7|985.7|989.8|984.8|117
1668024900000|2022-11-09 20:15:00|989.8|984.8|990.9|985.9|990.9|985.9|989.6|984.6|104
1668025200000|2022-11-09 20:20:00|990.8|985.8|990|985|990.9|985.9|989.9|984.9|110
1668025500000|2022-11-09 20:25:00|990.1|985.1|990.6|985.6|991.1|986.1|989.9|984.9|79
1668025800000|2022-11-09 20:30:00|990.7|985.7|990.8|985.8|990.8|985.8|989.7|984.7|115
1668026100000|2022-11-09 20:35:00|990.6|985.6|990.3|985.3|990.8|985.8|990.2|985.2|153
1668026400000|2022-11-09 20:40:00|990.2|985.2|989.5|984.5|990.2|985.2|989.1|984.1|126
1668026700000|2022-11-09 20:45:00|989.3|984.3|989.2|984.2|990|985|988.8|983.8|141
1668027000000|2022-11-09 20:50:00|989.3|984.3|989.4|984.4|990.1|985.1|989.3|984.3|197
1668027300000|2022-11-09 20:55:00|989.3|984.3|989.3|984.3|989.9|984.9|989.2|984.2|88
1668027600000|2022-11-09 21:00:00|989|984|989.7|984.7|989.9|984.9|989|984|65
1668027900000|2022-11-09 21:05:00|989.9|984.9|989.4|984.4|989.9|984.9|989.3|984.3|45
1668028200000|2022-11-09 21:10:00|989.5|984.5|989.7|984.7|990.1|985.1|989.5|984.5|57
1668028500000|2022-11-09 21:15:00|989.8|984.8|989.5|984.5|989.8|984.8|989.4|984.4|64
1668028800000|2022-11-09 21:20:00|989.6|984.6|990.2|985.2|990.4|985.4|989.6|984.6|28
1668029100000|2022-11-09 21:25:00|990.1|985.1|990.4|985.4|990.4|985.4|990|985|39
1668029400000|2022-11-09 21:30:00|990.3|985.3|990.4|985.4|990.4|985.4|990.1|985.1|32
1668029700000|2022-11-09 21:35:00|990.2|985.2|990.5|985.5|990.5|985.5|990.2|985.2|20
1668030000000|2022-11-09 21:40:00|990.4|985.4|990.9|985.9|991|986|990.4|985.4|27
1668030300000|2022-11-09 21:45:00|991|986|992|987|992|987|990.9|985.9|28
1668030600000|2022-11-09 21:50:00|991.9|986.9|992.4|987.4|992.5|987.5|991.9|986.9|50
1668030900000|2022-11-09 21:55:00|991.9|986.9|995.2|985.1|995.4|987.4|991.1|985|33
1668034800000|2022-11-09 23:00:00|991.9|983.7|990.3|985.3|991.9|986|990|983.4|92
1668035100000|2022-11-09 23:05:00|990.4|985.4|990.5|985.5|990.6|985.6|990.2|985.2|22
1668035400000|2022-11-09 23:10:00|990.4|985.4|990.3|985.3|990.5|985.5|990.2|985.2|16
1668035700000|2022-11-09 23:15:00|990|985|989.8|984.8|990.1|985.1|989.5|984.5|14
1668036000000|2022-11-09 23:20:00|989.7|984.7|989.8|984.8|990|985|989.4|984.4|26
1668036300000|2022-11-09 23:25:00|989.9|984.9|989.5|984.5|990|985|989.4|984.4|13
1668036600000|2022-11-09 23:30:00|989.4|984.4|990|985|990.4|985.4|989.4|984.4|20
1668036900000|2022-11-09 23:35:00|990.1|985.1|989.4|984.4|990.5|985.5|989.3|984.3|40
1668037200000|2022-11-09 23:40:00|989.3|984.3|989.5|984.5|989.5|984.5|989.3|984.3|7
1668037500000|2022-11-09 23:45:00|989.6|984.6|991|986|991|986|989.6|984.6|44
1668037800000|2022-11-09 23:50:00|991.1|986.1|990.8|985.8|991.5|986.5|990.4|985.4|47
1668038100000|2022-11-09 23:55:00|990.7|985.7|991.5|986.5|991.7|986.7|990.7|985.7|54
1668038400000|2022-11-10 00:00:00|991.4|986.4|990.5|985.5|991.4|986.4|990.2|985.2|30
1668038700000|2022-11-10 00:05:00|990.4|985.4|990.7|985.7|991|986|990.4|985.4|12
1668039000000|2022-11-10 00:10:00|990.9|985.9|989.7|984.7|990.9|985.9|989.7|984.7|23
1668039300000|2022-11-10 00:15:00|989.8|984.8|990.5|985.5|990.5|985.5|989.7|984.7|23
1668039600000|2022-11-10 00:20:00|990.7|985.7|990.6|985.6|990.9|985.9|990.4|985.4|28
1668039900000|2022-11-10 00:25:00|990.4|985.4|990.5|985.5|990.7|985.7|990.4|985.4|10
1668040200000|2022-11-10 00:30:00|990.6|985.6|990.1|985.1|990.9|985.9|990.1|985.1|10
1668040500000|2022-11-10 00:35:00|990.2|985.2|992.1|987.1|992.1|987.1|990.2|985.2|21
1668040800000|2022-11-10 00:40:00|992.4|987.4|991.8|986.8|992.5|987.5|991.6|986.6|18
1668041100000|2022-11-10 00:45:00|991.6|986.6|992.1|987.1|992.2|987.2|991.6|986.6|10
1668041400000|2022-11-10 00:50:00|992|987|991|986|992|987|990.5|985.5|21
1668041700000|2022-11-10 00:55:00|991.2|986.2|992.8|987.8|992.8|987.8|990.8|985.8|23
1668042000000|2022-11-10 01:00:00|993.1|988.1|994.8|989.8|995.1|990.1|993.1|988.1|118
1668042300000|2022-11-10 01:05:00|994.9|989.9|995.1|990.1|995.7|990.7|994.6|989.6|35
1668042600000|2022-11-10 01:10:00|995|990|994.5|989.5|995.1|990.1|994.2|989.2|61
1668042900000|2022-11-10 01:15:00|994.8|989.8|995|990|995.1|990.1|993.7|988.7|66
1668043200000|2022-11-10 01:20:00|994.8|989.8|995|990|995|990|993.6|988.6|63
1668043500000|2022-11-10 01:25:00|995.1|990.1|995.4|990.4|995.7|990.7|994.6|989.6|61
1668043800000|2022-11-10 01:30:00|995.3|990.3|994|989|995.5|990.5|993.6|988.6|93
1668044100000|2022-11-10 01:35:00|994.1|989.1|992.6|987.6|994.2|989.2|992.6|987.6|96
1668044400000|2022-11-10 01:40:00|992.7|987.7|992.5|987.5|993.4|988.4|992.5|987.5|60
1668044700000|2022-11-10 01:45:00|992.4|987.4|992.6|987.6|992.7|987.7|991.9|986.9|81
1668045000000|2022-11-10 01:50:00|992.5|987.5|993.2|988.2|993.4|988.4|991.9|986.9|71
1668045300000|2022-11-10 01:55:00|993.3|988.3|992.7|987.7|993.5|988.5|992|987|70
1668045600000|2022-11-10 02:00:00|992.9|987.9|993|988|993.5|988.5|992.7|987.7|34
1668045900000|2022-11-10 02:05:00|992.8|987.8|992|987|992.8|987.8|990.8|985.8|70
1668046200000|2022-11-10 02:10:00|991.9|986.9|991.5|986.5|992.2|987.2|991.2|986.2|65
1668046500000|2022-11-10 02:15:00|991.4|986.4|991.7|986.7|992.2|987.2|991.2|986.2|49
1668046800000|2022-11-10 02:20:00|991.8|986.8|990.6|985.6|992.1|987.1|990.4|985.4|58
1668047100000|2022-11-10 02:25:00|990.5|985.5|990.8|985.8|991.3|986.3|990.1|985.1|57
1668047400000|2022-11-10 02:30:00|990.9|985.9|992.5|987.5|992.7|987.7|990.6|985.6|58
1668047700000|2022-11-10 02:35:00|992.6|987.6|993|988|993|988|992.2|987.2|64
1668048000000|2022-11-10 02:40:00|992.8|987.8|993|988|993|988|992.2|987.2|89
1668048300000|2022-11-10 02:45:00|992.9|987.9|992.7|987.7|993.1|988.1|991.9|986.9|54
1668048600000|2022-11-10 02:50:00|992.6|987.6|992.1|987.1|992.7|987.7|991.5|986.5|20
1668048900000|2022-11-10 02:55:00|992.2|987.2|994.1|989.1|994.1|989.1|992.2|987.2|25
1668049200000|2022-11-10 03:00:00|993.9|988.9|995.3|990.3|995.3|990.3|993.4|988.4|25
1668049500000|2022-11-10 03:05:00|995.4|990.4|995.8|990.8|996|991|995.3|990.3|31
1668049800000|2022-11-10 03:10:00|995.4|990.4|995.4|990.4|995.5|990.5|995|990|14
1668050100000|2022-11-10 03:15:00|995.1|990.1|994.8|989.8|995.5|990.5|994.4|989.4|18
1668050400000|2022-11-10 03:20:00|994.7|989.7|994.7|989.7|995|990|994.3|989.3|22
1668050700000|2022-11-10 03:25:00|994.5|989.5|993.7|988.7|994.6|989.6|993.6|988.6|31
1668051000000|2022-11-10 03:30:00|994|989|994.3|989.3|994.3|989.3|993.8|988.8|16
1668051300000|2022-11-10 03:35:00|994.5|989.5|994.4|989.4|994.5|989.5|994|989|20
1668051600000|2022-11-10 03:40:00|994.2|989.2|994.7|989.7|994.8|989.8|994.1|989.1|19
1668051900000|2022-11-10 03:45:00|994.8|989.8|995.2|990.2|995.5|990.5|994.7|989.7|16
1668052200000|2022-11-10 03:50:00|995.5|990.5|995.6|990.6|995.6|990.6|995|990|11
1668052500000|2022-11-10 03:55:00|995.7|990.7|994.8|989.8|995.8|990.8|994.7|989.7|18
1668052800000|2022-11-10 04:00:00|994.9|989.9|995.4|990.4|995.6|990.6|994.7|989.7|20
1668053100000|2022-11-10 04:05:00|995.1|990.1|995.3|990.3|995.4|990.4|995.1|990.1|7
1668053400000|2022-11-10 04:10:00|995.4|990.4|995.1|990.1|995.7|990.7|995|990|12
1668053700000|2022-11-10 04:15:00|995|990|994|989|995|990|994|989|16
1668054000000|2022-11-10 04:20:00|993.9|988.9|994.5|989.5|994.5|989.5|993.7|988.7|12
1668054300000|2022-11-10 04:25:00|994.6|989.6|994.4|989.4|994.9|989.9|994.4|989.4|12
1668054600000|2022-11-10 04:30:00|994.6|989.6|994.2|989.2|994.6|989.6|993.9|988.9|9
1668054900000|2022-11-10 04:35:00|994.4|989.4|994.4|989.4|994.9|989.9|994.4|989.4|9
1668055200000|2022-11-10 04:40:00|994.3|989.3|993.9|988.9|994.3|989.3|993.6|988.6|20
1668055500000|2022-11-10 04:45:00|993.8|988.8|993.2|988.2|993.8|988.8|993.2|988.2|9
1668055800000|2022-11-10 04:50:00|993.4|988.4|993.9|988.9|994.2|989.2|993.4|988.4|19
1668056100000|2022-11-10 04:55:00|994|989|995.1|990.1|995.1|990.1|994|989|20
1668056400000|2022-11-10 05:00:00|995|990|996.9|991.9|997.2|992.2|994.3|989.3|34
1668056700000|2022-11-10 05:05:00|996.8|991.8|996.9|991.9|997.8|992.8|996.5|991.5|21
1668057000000|2022-11-10 05:10:00|996.8|991.8|996.5|991.5|996.8|991.8|995.8|990.8|11
1668057300000|2022-11-10 05:15:00|996.6|991.6|996.3|991.3|996.8|991.8|996.2|991.2|16
1668057600000|2022-11-10 05:20:00|996.4|991.4|996.8|991.8|996.8|991.8|996.4|991.4|15
1668057900000|2022-11-10 05:25:00|996.6|991.6|997.9|992.9|998|993|996.6|991.6|31
1668058200000|2022-11-10 05:30:00|998|993|996.5|991.5|998|993|996.5|991.5|33
1668058500000|2022-11-10 05:35:00|996.6|991.6|996.7|991.7|997.2|992.2|996.6|991.6|14
1668058800000|2022-11-10 05:40:00|996.6|991.6|995.6|990.6|996.7|991.7|995|990|29
1668059100000|2022-11-10 05:45:00|995.7|990.7|996.2|991.2|996.5|991.5|995.7|990.7|17
1668059400000|2022-11-10 05:50:00|995.8|990.8|996.4|991.4|996.8|991.8|995.8|990.8|29
1668059700000|2022-11-10 05:55:00|996.5|991.5|996.7|991.7|997.1|992.1|996.3|991.3|18
1668060000000|2022-11-10 06:00:00|996.6|991.6|997.1|992.1|997.2|992.2|996|991|22
1668060300000|2022-11-10 06:05:00|997.2|992.2|997.4|992.4|997.5|992.5|996.9|991.9|25
1668060600000|2022-11-10 06:10:00|997.5|992.5|997.2|992.2|997.5|992.5|996.6|991.6|15
1668060900000|2022-11-10 06:15:00|997.6|992.6|996.2|991.2|997.6|992.6|996.2|991.2|34
1668061200000|2022-11-10 06:20:00|996|991|995.2|990.2|996|991|995|990|26
1668061500000|2022-11-10 06:25:00|995.1|990.1|994.6|989.6|995.2|990.2|994.5|989.5|20
1668061800000|2022-11-10 06:30:00|994.5|989.5|994.3|989.3|994.8|989.8|993.9|988.9|19
1668062100000|2022-11-10 06:35:00|994.4|989.4|995.3|990.3|995.3|990.3|994.4|989.4|34
1668062400000|2022-11-10 06:40:00|995.2|990.2|996.6|991.6|996.8|991.8|995.2|990.2|23
1668062700000|2022-11-10 06:45:00|996.7|991.7|996.7|991.7|996.8|991.8|996.4|991.4|14
1668063000000|2022-11-10 06:50:00|996.5|991.5|995.6|990.6|996.5|991.5|995.2|990.2|20
1668063300000|2022-11-10 06:55:00|995.5|990.5|995.3|990.3|996.1|991.1|995.1|990.1|32
1668063600000|2022-11-10 07:00:00|995.2|990.2|995|990|995.5|990.5|994.1|989.1|61
1668063900000|2022-11-10 07:05:00|994.8|989.8|994.4|989.4|995.3|990.3|994.4|989.4|49
1668064200000|2022-11-10 07:10:00|994.5|989.5|994.8|989.8|995|990|993.1|988.1|50
1668064500000|2022-11-10 07:15:00|995|990|995.2|990.2|995.8|990.8|995|990|34
1668064800000|2022-11-10 07:20:00|995|990|994.2|989.2|995|990|993.5|988.5|88
1668065100000|2022-11-10 07:25:00|994.1|989.1|993.4|988.4|994.5|989.5|992.7|987.7|88
1668065400000|2022-11-10 07:30:00|993.6|988.6|994.3|989.3|994.7|989.7|993.4|988.4|201
1668065700000|2022-11-10 07:35:00|994.4|989.4|994.2|989.2|995.1|990.1|994|989|178
1668066000000|2022-11-10 07:40:00|994.1|989.1|995|990|995.1|990.1|993.5|988.5|161
1668066300000|2022-11-10 07:45:00|994.9|989.9|994.8|989.8|995.5|990.5|994.3|989.3|111
1668066600000|2022-11-10 07:50:00|994.7|989.7|993.4|988.4|995|990|993.4|988.4|101
1668066900000|2022-11-10 07:55:00|993.3|988.3|994.5|989.5|995.6|990.6|993.3|988.3|155
1668067200000|2022-11-10 08:00:00|994.6|989.6|996.5|991.5|997.3|992.3|993.1|988.1|145
1668067500000|2022-11-10 08:05:00|996.4|991.4|996.3|991.3|997.5|992.5|996.1|991.1|84
1668067800000|2022-11-10 08:10:00|996.2|991.2|994.7|989.7|996.4|991.4|994.6|989.6|84
1668068100000|2022-11-10 08:15:00|994.6|989.6|995.1|990.1|995.3|990.3|993.5|988.5|96
1668068400000|2022-11-10 08:20:00|995|990|994.1|989.1|995.4|990.4|993.6|988.6|70
1668068700000|2022-11-10 08:25:00|994.2|989.2|995.3|990.3|995.8|990.8|993.6|988.6|65
1668069000000|2022-11-10 08:30:00|995.4|990.4|994.9|989.9|995.4|990.4|994.1|989.1|95
1668069300000|2022-11-10 08:35:00|994.8|989.8|996.5|991.5|996.5|991.5|994.8|989.8|79
1668069600000|2022-11-10 08:40:00|996.4|991.4|997.3|992.3|997.4|992.4|996.1|991.1|92
1668069900000|2022-11-10 08:45:00|997.2|992.2|996.1|991.1|997.2|992.2|996.1|991.1|34
1668070200000|2022-11-10 08:50:00|996.2|991.2|994.6|989.6|996.2|991.2|994.3|989.3|83
1668070500000|2022-11-10 08:55:00|994.7|989.7|994.2|989.2|995.5|990.5|994.2|989.2|74
1668070800000|2022-11-10 09:00:00|994.1|989.1|992.6|987.6|994.1|989.1|992.1|987.1|110
1668071100000|2022-11-10 09:05:00|992.5|987.5|992.9|987.9|993.3|988.3|992.1|987.1|103
1668071400000|2022-11-10 09:10:00|993|988|991.2|986.2|993.1|988.1|991|986|109
1668071700000|2022-11-10 09:15:00|991.1|986.1|991.2|986.2|991.4|986.4|989.8|984.8|99
1668072000000|2022-11-10 09:20:00|991.3|986.3|991.7|986.7|992.4|987.4|991.1|986.1|114
1668072300000|2022-11-10 09:25:00|991.8|986.8|992.7|987.7|993.4|988.4|991.7|986.7|90
1668072600000|2022-11-10 09:30:00|992.8|987.8|992.9|987.9|993.6|988.6|992.7|987.7|171
1668072900000|2022-11-10 09:35:00|993|988|994.2|989.2|994.5|989.5|992.8|987.8|82
1668073200000|2022-11-10 09:40:00|994.3|989.3|995.1|990.1|995.5|990.5|994.3|989.3|127
1668073500000|2022-11-10 09:45:00|995|990|993.9|988.9|995.3|990.3|993.7|988.7|161
1668073800000|2022-11-10 09:50:00|994.1|989.1|992.8|987.8|994.8|989.8|992.5|987.5|136
1668074100000|2022-11-10 09:55:00|992.7|987.7|992|987|992.7|987.7|991.8|986.8|88
1668074400000|2022-11-10 10:00:00|992.1|987.1|991.9|986.9|993.3|988.3|991.8|986.8|94
1668074700000|2022-11-10 10:05:00|992|987|991.8|986.8|992.1|987.1|991.6|986.6|72
1668075000000|2022-11-10 10:10:00|991.9|986.9|991.7|986.7|992|987|991.6|986.6|63
1668075300000|2022-11-10 10:15:00|991.8|986.8|990.5|985.5|991.9|986.9|990.2|985.2|92
1668075600000|2022-11-10 10:20:00|990.4|985.4|989|984|990.4|985.4|988.9|983.9|117
1668075900000|2022-11-10 10:25:00|988.8|983.8|989.6|984.6|989.7|984.7|988.7|983.7|121
1668076200000|2022-11-10 10:30:00|989.5|984.5|990.9|985.9|990.9|985.9|989.4|984.4|75
1668076500000|2022-11-10 10:35:00|990.8|985.8|991|986|991.1|986.1|990.2|985.2|76
1668076800000|2022-11-10 10:40:00|991.1|986.1|992.3|987.3|992.4|987.4|991|986|80
1668077100000|2022-11-10 10:45:00|992.2|987.2|991.7|986.7|992.4|987.4|991.5|986.5|67
1668077400000|2022-11-10 10:50:00|991.6|986.6|991.2|986.2|991.9|986.9|990.8|985.8|58
1668077700000|2022-11-10 10:55:00|991.1|986.1|995|990|995|990|991.1|986.1|91
1668078000000|2022-11-10 11:00:00|994.9|989.9|994.2|989.2|995.4|990.4|992.8|987.8|152
1668078300000|2022-11-10 11:05:00|994.3|989.3|995.6|990.6|995.6|990.6|994|989|64
1668078600000|2022-11-10 11:10:00|995.8|990.8|996.3|991.3|996.4|991.4|995.5|990.5|69
1668078900000|2022-11-10 11:15:00|996.4|991.4|997|992|997.3|992.3|996.4|991.4|95
1668079200000|2022-11-10 11:20:00|997.1|992.1|998|993|998.7|993.7|997|992|107
1668079500000|2022-11-10 11:25:00|998.1|993.1|998|993|998.1|993.1|997.6|992.6|95
1668079800000|2022-11-10 11:30:00|998.1|993.1|998.4|993.4|998.5|993.5|997.5|992.5|83
1668080100000|2022-11-10 11:35:00|998.8|993.8|998.8|993.8|999.5|994.5|998.1|993.1|121
1668080400000|2022-11-10 11:40:00|998.7|993.7|999.2|994.2|999.4|994.4|998.7|993.7|64
1668080700000|2022-11-10 11:45:00|999.3|994.3|998.5|993.5|999.5|994.5|998.5|993.5|65
1668081000000|2022-11-10 11:50:00|998.3|993.3|997.2|992.2|998.5|993.5|996.5|991.5|124
1668081300000|2022-11-10 11:55:00|997.1|992.1|994.3|989.3|997.3|992.3|994.2|989.2|127
1668081600000|2022-11-10 12:00:00|994.4|989.4|995.7|990.7|996.2|991.2|994.4|989.4|141
1668081900000|2022-11-10 12:05:00|995.8|990.8|996.6|991.6|996.6|991.6|995.4|990.4|92
1668082200000|2022-11-10 12:10:00|996.5|991.5|997.9|992.9|998.2|993.2|996.5|991.5|87
1668082500000|2022-11-10 12:15:00|998|993|997|992|998|993|996.8|991.8|95
1668082800000|2022-11-10 12:20:00|997.1|992.1|996.1|991.1|997.7|992.7|995.5|990.5|109
1668083100000|2022-11-10 12:25:00|996|991|996.1|991.1|996.5|991.5|995.6|990.6|94
1668083400000|2022-11-10 12:30:00|996|991|996|991|996.2|991.2|995.2|990.2|88
1668083700000|2022-11-10 12:35:00|995.9|990.9|996.2|991.2|996.8|991.8|995.5|990.5|87
1668084000000|2022-11-10 12:40:00|996.1|991.1|997.2|992.2|997.2|992.2|996.1|991.1|78
1668084300000|2022-11-10 12:45:00|997.1|992.1|996.8|991.8|997.9|992.9|996.1|991.1|118
1668084600000|2022-11-10 12:50:00|996.7|991.7|997.3|992.3|997.8|992.8|996.7|991.7|80
1668084900000|2022-11-10 12:55:00|997.4|992.4|998.8|993.8|998.8|993.8|997.3|992.3|157
1668085200000|2022-11-10 13:00:00|998.7|993.7|998|993|999.8|994.8|997.9|992.9|173
1668085500000|2022-11-10 13:05:00|997.9|992.9|997.9|992.9|999|994|997|992|151
1668085800000|2022-11-10 13:10:00|997.8|992.8|998.4|993.4|1000|995|997.8|992.8|141
1668086100000|2022-11-10 13:15:00|999.5|994.5|999|994|999.5|994.5|998.1|993.1|132
1668086400000|2022-11-10 13:20:00|999.7|994.7|1001.8|996.8|1001.9|996.9|999.2|994.2|202
1668086700000|2022-11-10 13:25:00|1001.9|996.9|1002.4|991.4|1002.4|996.9|999.3|990.3|266
1668087000000|2022-11-10 13:30:00|1007|996|1015.2|1010.2|1021|1013.9|1006.9|995.9|747
1668087300000|2022-11-10 13:35:00|1015|1010|1016.9|1011.9|1017.8|1012.8|1013.8|1008.8|426
1668087600000|2022-11-10 13:40:00|1017.1|1012.1|1014.4|1009.4|1017.7|1012.7|1012.5|1007.5|350
1668087900000|2022-11-10 13:45:00|1014.5|1009.5|1015.6|1010.6|1016.6|1011.6|1012.7|1007.7|330
1668088200000|2022-11-10 13:50:00|1015.4|1010.4|1017|1012|1017.2|1012.2|1014.5|1009.5|363
1668088500000|2022-11-10 13:55:00|1017.1|1012.1|1023.2|1018.2|1023.2|1018.2|1016.5|1011.5|512
1668088800000|2022-11-10 14:00:00|1023.3|1018.3|1022.5|1017.5|1024.4|1019.4|1020.5|1015.5|451
1668089100000|2022-11-10 14:05:00|1024|1019|1025.9|1020.9|1026.1|1021.1|1022.4|1017.4|305
1668089400000|2022-11-10 14:10:00|1026|1021|1030.2|1025.2|1031|1026|1025.7|1020.7|218
1668089700000|2022-11-10 14:15:00|1030.6|1025.6|1031.5|1026.5|1033|1028|1030.2|1025.2|242
1668090000000|2022-11-10 14:20:00|1031.4|1026.4|1031.5|1026.5|1031.8|1026.8|1029.4|1024.4|242
1668090300000|2022-11-10 14:25:00|1031.6|1026.6|1032.3|1027.3|1034.2|1029.2|1031.3|1026.3|212
1668090600000|2022-11-10 14:30:00|1032.1|1027.1|1032.8|1027.8|1034.3|1029.3|1031.5|1026.5|365
1668090900000|2022-11-10 14:35:00|1032.9|1027.9|1033.1|1028.1|1034.9|1029.9|1030.1|1025.1|483
1668091200000|2022-11-10 14:40:00|1033.3|1028.3|1032.1|1027.1|1034.4|1029.4|1031.6|1026.6|498
1668091500000|2022-11-10 14:45:00|1032.2|1027.2|1035.6|1030.6|1038|1033|1032.2|1027.2|554
1668091800000|2022-11-10 14:50:00|1035.8|1030.8|1035.3|1030.3|1035.9|1030.9|1032.8|1027.8|298
1668092100000|2022-11-10 14:55:00|1035.5|1030.5|1035.2|1030.2|1035.7|1030.7|1032.9|1027.9|235
1668092400000|2022-11-10 15:00:00|1035.3|1030.3|1037.4|1032.4|1037.7|1032.7|1035.3|1030.3|250
1668092700000|2022-11-10 15:05:00|1037.3|1032.3|1038.8|1033.8|1039.5|1034.5|1036.4|1031.4|320
1668093000000|2022-11-10 15:10:00|1038.9|1033.9|1036.1|1031.1|1039.6|1034.6|1036.1|1031.1|342
1668093300000|2022-11-10 15:15:00|1036.2|1031.2|1038.9|1033.9|1039.1|1034.1|1036.1|1031.1|314
1668093600000|2022-11-10 15:20:00|1038.5|1033.5|1040.3|1035.3|1041.5|1036.5|1038.5|1033.5|272
1668093900000|2022-11-10 15:25:00|1040|1035|1040.1|1035.1|1040.1|1035.1|1037.3|1032.3|268
1668094200000|2022-11-10 15:30:00|1040.2|1035.2|1038.5|1033.5|1041.1|1036.1|1037.3|1032.3|331
1668094500000|2022-11-10 15:35:00|1038.3|1033.3|1038.6|1033.6|1039.3|1034.3|1037.4|1032.4|263
1668094800000|2022-11-10 15:40:00|1038.4|1033.4|1038.9|1033.9|1040.2|1035.2|1038.3|1033.3|290
1668095100000|2022-11-10 15:45:00|1039|1034|1039.7|1034.7|1040.3|1035.3|1038.4|1033.4|435
1668095400000|2022-11-10 15:50:00|1039.6|1034.6|1038.3|1033.3|1039.9|1034.9|1037.8|1032.8|258
1668095700000|2022-11-10 15:55:00|1038.1|1033.1|1039.1|1034.1|1039.8|1034.8|1037.7|1032.7|235
1668096000000|2022-11-10 16:00:00|1039|1034|1039.3|1034.3|1040.1|1035.1|1037.9|1032.9|303
1668096300000|2022-11-10 16:05:00|1039.5|1034.5|1035.1|1030.1|1040.1|1035.1|1035|1030|276
1668096600000|2022-11-10 16:10:00|1034.8|1029.8|1035.4|1030.4|1036.3|1031.3|1033.9|1028.9|327
1668096900000|2022-11-10 16:15:00|1035.5|1030.5|1033.2|1028.2|1035.5|1030.5|1032.8|1027.8|209
1668097200000|2022-11-10 16:20:00|1033.1|1028.1|1033.3|1028.3|1034.5|1029.5|1032.5|1027.5|237
1668097500000|2022-11-10 16:25:00|1032.9|1027.9|1035.8|1030.8|1036|1031|1032.4|1027.4|215
1668097800000|2022-11-10 16:30:00|1035.9|1030.9|1039.9|1034.9|1040.1|1035.1|1035.6|1030.6|333
1668098100000|2022-11-10 16:35:00|1039.8|1034.8|1042.3|1037.3|1042.6|1037.6|1039.4|1034.4|358
1668098400000|2022-11-10 16:40:00|1042.6|1037.6|1040.5|1035.5|1042.9|1037.9|1040.5|1035.5|385
1668098700000|2022-11-10 16:45:00|1040.6|1035.6|1041.9|1036.9|1042.1|1037.1|1040.6|1035.6|99
1668099000000|2022-11-10 16:50:00|1041.8|1036.8|1042.4|1037.4|1042.6|1037.6|1041.5|1036.5|141
1668099300000|2022-11-10 16:55:00|1042.3|1037.3|1043.9|1038.9|1044.3|1039.3|1042.3|1037.3|111
1668099600000|2022-11-10 17:00:00|1044|1039|1041.1|1036.1|1044.4|1039.4|1040.9|1035.9|116
1668099900000|2022-11-10 17:05:00|1041|1036|1040.9|1035.9|1042.1|1037.1|1040.5|1035.5|93
1668100200000|2022-11-10 17:10:00|1040.7|1035.7|1041.6|1036.6|1041.9|1036.9|1040.3|1035.3|118
1668100500000|2022-11-10 17:15:00|1041.7|1036.7|1042.6|1037.6|1042.9|1037.9|1041.6|1036.6|91
1668100800000|2022-11-10 17:20:00|1042.5|1037.5|1040.6|1035.6|1042.6|1037.6|1039.8|1034.8|112
1668101100000|2022-11-10 17:25:00|1040.7|1035.7|1041.9|1036.9|1042.2|1037.2|1040.7|1035.7|85
1668101400000|2022-11-10 17:30:00|1041.8|1036.8|1040.1|1035.1|1041.8|1036.8|1038.6|1033.6|148
1668101700000|2022-11-10 17:35:00|1040.2|1035.2|1040.4|1035.4|1041.6|1036.6|1039.9|1034.9|150
1668102000000|2022-11-10 17:40:00|1040.6|1035.6|1041.1|1036.1|1041.4|1036.4|1038.8|1033.8|180
1668102300000|2022-11-10 17:45:00|1041.2|1036.2|1041.1|1036.1|1041.2|1036.2|1039.4|1034.4|201
1668102600000|2022-11-10 17:50:00|1041|1036|1041.5|1036.5|1042|1037|1040.9|1035.9|155
1668102900000|2022-11-10 17:55:00|1041.4|1036.4|1040.9|1035.9|1042.6|1037.6|1040.5|1035.5|159
1668103200000|2022-11-10 18:00:00|1041.1|1036.1|1044.3|1039.3|1044.7|1039.7|1040.7|1035.7|252
1668103500000|2022-11-10 18:05:00|1044.6|1039.6|1044.8|1039.8|1045.3|1040.3|1043.5|1038.5|197
1668103800000|2022-11-10 18:10:00|1045|1040|1045.9|1040.9|1046.3|1041.3|1044.5|1039.5|173
1668104100000|2022-11-10 18:15:00|1045.8|1040.8|1044.9|1039.9|1046.1|1041.1|1044.4|1039.4|168
1668104400000|2022-11-10 18:20:00|1045.1|1040.1|1043.6|1038.6|1045.1|1040.1|1043.1|1038.1|129
1668104700000|2022-11-10 18:25:00|1043.5|1038.5|1044.6|1039.6|1044.9|1039.9|1043.2|1038.2|148
1668105000000|2022-11-10 18:30:00|1044.7|1039.7|1045.1|1040.1|1045.3|1040.3|1043.2|1038.2|165
1668105300000|2022-11-10 18:35:00|1044.7|1039.7|1044.3|1039.3|1045|1040|1043.9|1038.9|120
1668105600000|2022-11-10 18:40:00|1044.2|1039.2|1045.4|1040.4|1045.7|1040.7|1043.9|1038.9|97
1668105900000|2022-11-10 18:45:00|1045.6|1040.6|1045|1040|1046|1041|1045|1040|102
1668106200000|2022-11-10 18:50:00|1045.1|1040.1|1044.3|1039.3|1045.3|1040.3|1043.6|1038.6|72
1668106500000|2022-11-10 18:55:00|1044.2|1039.2|1044.7|1039.7|1044.9|1039.9|1043.8|1038.8|80
1668106800000|2022-11-10 19:00:00|1044.6|1039.6|1044.3|1039.3|1045|1040|1044.1|1039.1|98
1668107100000|2022-11-10 19:05:00|1044.4|1039.4|1045.2|1040.2|1045.2|1040.2|1043.9|1038.9|105
1668107400000|2022-11-10 19:10:00|1045.3|1040.3|1045.6|1040.6|1045.6|1040.6|1044.8|1039.8|107
1668107700000|2022-11-10 19:15:00|1045.7|1040.7|1045.7|1040.7|1045.9|1040.9|1045.5|1040.5|29
1668108000000|2022-11-10 19:20:00|1045.8|1040.8|1046.1|1041.1|1046.1|1041.1|1045.1|1040.1|72
1668108300000|2022-11-10 19:25:00|1046|1041|1046.4|1041.4|1046.6|1041.6|1045.9|1040.9|43
1668108600000|2022-11-10 19:30:00|1046.3|1041.3|1047.6|1042.6|1047.6|1042.6|1046.2|1041.2|57
1668108900000|2022-11-10 19:35:00|1047.4|1042.4|1047.6|1042.6|1047.7|1042.7|1046.5|1041.5|77
1668109200000|2022-11-10 19:40:00|1047.5|1042.5|1046.6|1041.6|1047.5|1042.5|1046.5|1041.5|90
1668109500000|2022-11-10 19:45:00|1046.4|1041.4|1046.2|1041.2|1047|1042|1046|1041|63
1668109800000|2022-11-10 19:50:00|1046.1|1041.1|1046.9|1041.9|1047.2|1042.2|1045.9|1040.9|77
1668110100000|2022-11-10 19:55:00|1047|1042|1046.8|1041.8|1047.3|1042.3|1046.7|1041.7|134
1668110400000|2022-11-10 20:00:00|1046.7|1041.7|1045|1040|1046.7|1041.7|1044.9|1039.9|100
1668110700000|2022-11-10 20:05:00|1044.9|1039.9|1045.4|1040.4|1045.6|1040.6|1044.3|1039.3|114
1668111000000|2022-11-10 20:10:00|1045.5|1040.5|1045.6|1040.6|1046|1041|1045.3|1040.3|72
1668111300000|2022-11-10 20:15:00|1045.7|1040.7|1045.3|1040.3|1046|1041|1045.2|1040.2|68
1668111600000|2022-11-10 20:20:00|1045.4|1040.4|1045.5|1040.5|1045.7|1040.7|1045.1|1040.1|67
1668111900000|2022-11-10 20:25:00|1045.4|1040.4|1045.3|1040.3|1045.7|1040.7|1045|1040|85
1668112200000|2022-11-10 20:30:00|1045.2|1040.2|1043.5|1038.5|1045.7|1040.7|1043.4|1038.4|81
1668112500000|2022-11-10 20:35:00|1043.6|1038.6|1043.8|1038.8|1044|1039|1043.2|1038.2|83
1668112800000|2022-11-10 20:40:00|1043.7|1038.7|1042.4|1037.4|1043.7|1038.7|1042.1|1037.1|60
1668113100000|2022-11-10 20:45:00|1042.3|1037.3|1042.6|1037.6|1042.8|1037.8|1042.2|1037.2|65
1668113400000|2022-11-10 20:50:00|1042.8|1037.8|1043|1038|1043.1|1038.1|1042.3|1037.3|50
1668113700000|2022-11-10 20:55:00|1042.9|1037.9|1043.2|1038.2|1043.2|1038.2|1042.3|1037.3|102
1668114000000|2022-11-10 21:00:00|1043.1|1038.1|1043|1038|1043.8|1038.8|1042.5|1037.5|133
1668114300000|2022-11-10 21:05:00|1043.1|1038.1|1043.6|1038.6|1043.7|1038.7|1042.4|1037.4|71
1668114600000|2022-11-10 21:10:00|1043.7|1038.7|1039.5|1034.5|1043.9|1038.9|1039.3|1034.3|104
1668114900000|2022-11-10 21:15:00|1039.4|1034.4|1037.8|1032.8|1039.6|1034.6|1037.8|1032.8|102
1668115200000|2022-11-10 21:20:00|1038|1033|1040.1|1035.1|1040.2|1035.2|1037.9|1032.9|92
1668115500000|2022-11-10 21:25:00|1040.2|1035.2|1040.5|1035.5|1041.1|1036.1|1040.2|1035.2|68
1668115800000|2022-11-10 21:30:00|1040.2|1035.2|1038.5|1033.5|1040.2|1035.2|1038.5|1033.5|51
1668116100000|2022-11-10 21:35:00|1038.6|1033.6|1037.8|1032.8|1038.8|1033.8|1037.8|1032.8|21
1668116400000|2022-11-10 21:40:00|1037.9|1032.9|1038.4|1033.4|1039|1034|1037.8|1032.8|63
1668116700000|2022-11-10 21:45:00|1038.5|1033.5|1038|1033|1038.8|1033.8|1038|1033|37
1668117000000|2022-11-10 21:50:00|1037.9|1032.9|1036.9|1031.9|1038|1033|1036.8|1031.8|66
1668117300000|2022-11-10 21:55:00|1037.2|1032.2|1041.4|1030.4|1041.7|1032.2|1037|1028.2|101
1668121200000|2022-11-10 23:00:00|1039.2|1030.6|1035.7|1030.7|1039.2|1031.6|1035.4|1029.9|75
1668121500000|2022-11-10 23:05:00|1035.3|1030.3|1035.9|1030.9|1036.4|1031.4|1035.1|1030.1|115
1668121800000|2022-11-10 23:10:00|1036|1031|1035.5|1030.5|1036.5|1031.5|1034.9|1029.9|83
1668122100000|2022-11-10 23:15:00|1035.4|1030.4|1035.5|1030.5|1036.5|1031.5|1035.2|1030.2|66
1668122400000|2022-11-10 23:20:00|1035.4|1030.4|1036|1031|1036.8|1031.8|1035.4|1030.4|89
1668122700000|2022-11-10 23:25:00|1035.9|1030.9|1035.5|1030.5|1036.6|1031.6|1035.4|1030.4|73
1668123000000|2022-11-10 23:30:00|1035.6|1030.6|1036|1031|1036.5|1031.5|1035.5|1030.5|76
1668123300000|2022-11-10 23:35:00|1036.3|1031.3|1036.5|1031.5|1036.9|1031.9|1036|1031|35
1668123600000|2022-11-10 23:40:00|1036.9|1031.9|1036.3|1031.3|1037.3|1032.3|1035.9|1030.9|87
1668123900000|2022-11-10 23:45:00|1036.6|1031.6|1037.6|1032.6|1038.7|1033.7|1036.6|1031.6|73
1668124200000|2022-11-10 23:50:00|1037.7|1032.7|1037.1|1032.1|1037.7|1032.7|1036.4|1031.4|114
1668124500000|2022-11-10 23:55:00|1037.2|1032.2|1037.1|1032.1|1037.6|1032.6|1036.8|1031.8|76
1668124800000|2022-11-11 00:00:00|1037.2|1032.2|1035.8|1030.8|1037.2|1032.2|1035.7|1030.7|85
1668125100000|2022-11-11 00:05:00|1035.9|1030.9|1037.4|1032.4|1037.5|1032.5|1035.9|1030.9|56
1668125400000|2022-11-11 00:10:00|1037.3|1032.3|1037.1|1032.1|1037.3|1032.3|1036.8|1031.8|14
1668125700000|2022-11-11 00:15:00|1036.9|1031.9|1034.8|1029.8|1037.4|1032.4|1034.8|1029.8|38
1668126000000|2022-11-11 00:20:00|1035.1|1030.1|1036.4|1031.4|1036.5|1031.5|1035.1|1030.1|25
1668126300000|2022-11-11 00:25:00|1036.2|1031.2|1035.8|1030.8|1037.1|1032.1|1035.7|1030.7|27
1668126600000|2022-11-11 00:30:00|1035.9|1030.9|1036.2|1031.2|1036.5|1031.5|1035.4|1030.4|41
1668126900000|2022-11-11 00:35:00|1036.1|1031.1|1035.2|1030.2|1036.2|1031.2|1035.1|1030.1|27
1668127200000|2022-11-11 00:40:00|1035.3|1030.3|1036.1|1031.1|1036.6|1031.6|1035.2|1030.2|53
1668127500000|2022-11-11 00:45:00|1036|1031|1036.2|1031.2|1036.2|1031.2|1035|1030|56
1668127800000|2022-11-11 00:50:00|1035.9|1030.9|1036.6|1031.6|1037.3|1032.3|1035|1030|102
1668128100000|2022-11-11 00:55:00|1036.7|1031.7|1038.8|1033.8|1038.9|1033.9|1036.3|1031.3|103
1668128400000|2022-11-11 01:00:00|1038.9|1033.9|1038.7|1033.7|1039.6|1034.6|1038.2|1033.2|165
1668128700000|2022-11-11 01:05:00|1038.8|1033.8|1037.6|1032.6|1039.9|1034.9|1036.5|1031.5|98
1668129000000|2022-11-11 01:10:00|1037.5|1032.5|1037.1|1032.1|1037.7|1032.7|1036.2|1031.2|173
1668129300000|2022-11-11 01:15:00|1037.3|1032.3|1037.9|1032.9|1038.2|1033.2|1036.9|1031.9|105
1668129600000|2022-11-11 01:20:00|1037.7|1032.7|1038.3|1033.3|1038.9|1033.9|1037.4|1032.4|123
1668129900000|2022-11-11 01:25:00|1038.2|1033.2|1037.3|1032.3|1038.3|1033.3|1036.7|1031.7|79
1668130200000|2022-11-11 01:30:00|1036.9|1031.9|1034.7|1029.7|1036.9|1031.9|1034.6|1029.6|91
1668130500000|2022-11-11 01:35:00|1034.3|1029.3|1034.9|1029.9|1036.7|1031.7|1034.3|1029.3|99
1668130800000|2022-11-11 01:40:00|1035.2|1030.2|1036|1031|1036.1|1031.1|1034.9|1029.9|69
1668131100000|2022-11-11 01:45:00|1035.8|1030.8|1035.6|1030.6|1036.5|1031.5|1034.5|1029.5|59
1668131400000|2022-11-11 01:50:00|1035.5|1030.5|1034.5|1029.5|1036|1031|1034.5|1029.5|31
1668131700000|2022-11-11 01:55:00|1034.1|1029.1|1035.1|1030.1|1036|1031|1034.1|1029.1|45
1668132000000|2022-11-11 02:00:00|1035.3|1030.3|1035.3|1030.3|1036.5|1031.5|1034.9|1029.9|53
1668132300000|2022-11-11 02:05:00|1035.4|1030.4|1036.8|1031.8|1036.9|1031.9|1035.1|1030.1|77
1668132600000|2022-11-11 02:10:00|1036.6|1031.6|1036.9|1031.9|1037.5|1032.5|1036.6|1031.6|34
1668132900000|2022-11-11 02:15:00|1036.6|1031.6|1036|1031|1036.9|1031.9|1035.7|1030.7|45
1668133200000|2022-11-11 02:20:00|1036.5|1031.5|1036.6|1031.6|1037.5|1032.5|1036.1|1031.1|46
1668133500000|2022-11-11 02:25:00|1036.5|1031.5|1037.9|1032.9|1037.9|1032.9|1036.2|1031.2|36
1668133800000|2022-11-11 02:30:00|1038.2|1033.2|1039.9|1034.9|1039.9|1034.9|1038.2|1033.2|46
1668134100000|2022-11-11 02:35:00|1040.1|1035.1|1040.7|1035.7|1041|1036|1040|1035|35
1668134400000|2022-11-11 02:40:00|1040.6|1035.6|1039.6|1034.6|1040.6|1035.6|1039.6|1034.6|24
1668134700000|2022-11-11 02:45:00|1039.8|1034.8|1040.2|1035.2|1040.5|1035.5|1039.2|1034.2|25
1668135000000|2022-11-11 02:50:00|1040.4|1035.4|1039.5|1034.5|1040.4|1035.4|1039.4|1034.4|19
1668135300000|2022-11-11 02:55:00|1039.7|1034.7|1041|1036|1041.1|1036.1|1039.7|1034.7|22
1668135600000|2022-11-11 03:00:00|1040.9|1035.9|1039.5|1034.5|1040.9|1035.9|1039.5|1034.5|27
1668135900000|2022-11-11 03:05:00|1039.8|1034.8|1039.5|1034.5|1040.2|1035.2|1039.2|1034.2|37
1668136200000|2022-11-11 03:10:00|1039.2|1034.2|1040|1035|1040.1|1035.1|1039.1|1034.1|17
1668136500000|2022-11-11 03:15:00|1040.3|1035.3|1040.1|1035.1|1041.1|1036.1|1039.9|1034.9|35
1668136800000|2022-11-11 03:20:00|1040|1035|1040.7|1035.7|1040.8|1035.8|1040|1035|22
1668137100000|2022-11-11 03:25:00|1040.8|1035.8|1039.9|1034.9|1041.2|1036.2|1039.9|1034.9|14
1668137400000|2022-11-11 03:30:00|1039.8|1034.8|1039.4|1034.4|1040.2|1035.2|1039.4|1034.4|27
1668137700000|2022-11-11 03:35:00|1039.3|1034.3|1039.7|1034.7|1039.8|1034.8|1039.3|1034.3|3
1668138000000|2022-11-11 03:40:00|1039.5|1034.5|1040.3|1035.3|1040.4|1035.4|1039.5|1034.5|17
1668138300000|2022-11-11 03:45:00|1040.2|1035.2|1039.9|1034.9|1040.2|1035.2|1039.4|1034.4|15
1668138600000|2022-11-11 03:50:00|1040.1|1035.1|1040.6|1035.6|1040.8|1035.8|1040.1|1035.1|21
1668138900000|2022-11-11 03:55:00|1040.4|1035.4|1038.7|1033.7|1040.9|1035.9|1038.6|1033.6|25
1668139200000|2022-11-11 04:00:00|1039|1034|1038.8|1033.8|1039.2|1034.2|1038.4|1033.4|18
1668139500000|2022-11-11 04:05:00|1038.4|1033.4|1039.2|1034.2|1039.2|1034.2|1038.3|1033.3|17
1668139800000|2022-11-11 04:10:00|1038.9|1033.9|1038.7|1033.7|1039|1034|1038.6|1033.6|9
1668140100000|2022-11-11 04:15:00|1038.8|1033.8|1039.2|1034.2|1039.2|1034.2|1038.8|1033.8|4
1668140400000|2022-11-11 04:20:00|1038.9|1033.9|1038.3|1033.3|1039.2|1034.2|1038.2|1033.2|20
1668140700000|2022-11-11 04:25:00|1038.5|1033.5|1038.8|1033.8|1039.2|1034.2|1038.5|1033.5|14
1668141000000|2022-11-11 04:30:00|1039.1|1034.1|1039.7|1034.7|1039.8|1034.8|1038.9|1033.9|15
1668141300000|2022-11-11 04:35:00|1040|1035|1038.2|1033.2|1041|1036|1038.2|1033.2|35
1668141600000|2022-11-11 04:40:00|1038.3|1033.3|1040.1|1035.1|1040.1|1035.1|1038.3|1033.3|12
1668141900000|2022-11-11 04:45:00|1039.9|1034.9|1041.2|1036.2|1041.2|1036.2|1039.9|1034.9|11
1668142200000|2022-11-11 04:50:00|1041.5|1036.5|1041.9|1036.9|1042.3|1037.3|1041.4|1036.4|20
1668142500000|2022-11-11 04:55:00|1042.1|1037.1|1043.1|1038.1|1043.5|1038.5|1041.9|1036.9|28
1668142800000|2022-11-11 05:00:00|1043|1038|1044.1|1039.1|1044.1|1039.1|1042.4|1037.4|44
1668143100000|2022-11-11 05:05:00|1044.3|1039.3|1044.3|1039.3|1045.3|1040.3|1044.3|1039.3|20
1668143400000|2022-11-11 05:10:00|1044.1|1039.1|1044.7|1039.7|1045.2|1040.2|1043.9|1038.9|25
1668143700000|2022-11-11 05:15:00|1044.4|1039.4|1043.9|1038.9|1044.8|1039.8|1043.8|1038.8|37
1668144000000|2022-11-11 05:20:00|1044.1|1039.1|1044.8|1039.8|1045.1|1040.1|1043.9|1038.9|34
1668144300000|2022-11-11 05:25:00|1045.1|1040.1|1051|1040.2|1051|1043.7|1044.8|1037.1|66
1668144600000|2022-11-11 05:30:00|1050.9|1040.1|1050.4|1045.4|1051.6|1045.9|1047.9|1040.1|227
1668144900000|2022-11-11 05:35:00|1050.5|1045.5|1048.8|1043.8|1051.1|1046.1|1048.4|1043.4|225
1668145200000|2022-11-11 05:40:00|1048.5|1043.5|1049.6|1044.6|1049.8|1044.8|1047.8|1042.8|141
1668145500000|2022-11-11 05:45:00|1049.5|1044.5|1050.7|1045.7|1051|1046|1048.3|1043.3|182
1668145800000|2022-11-11 05:50:00|1050.6|1045.6|1051|1046|1051.6|1046.6|1048.9|1043.9|180
1668146100000|2022-11-11 05:55:00|1050.9|1045.9|1051.1|1046.1|1052.2|1047.2|1050.3|1045.3|194
1668146400000|2022-11-11 06:00:00|1051|1046|1053.2|1048.2|1053.3|1048.3|1050.6|1045.6|251
1668146700000|2022-11-11 06:05:00|1053.3|1048.3|1053.7|1048.7|1054.6|1049.6|1052.2|1047.2|194
1668147000000|2022-11-11 06:10:00|1054|1049|1050.3|1045.3|1054.6|1049.6|1050.1|1045.1|188
1668147300000|2022-11-11 06:15:00|1050.2|1045.2|1052.4|1047.4|1053.2|1048.2|1050.2|1045.2|200
1668147600000|2022-11-11 06:20:00|1051.6|1046.6|1050.2|1045.2|1053.1|1048.1|1049.8|1044.8|176
1668147900000|2022-11-11 06:25:00|1049.9|1044.9|1049.9|1044.9|1050.2|1045.2|1048.7|1043.7|184
1668148200000|2022-11-11 06:30:00|1049.8|1044.8|1049.8|1044.8|1050.5|1045.5|1048.3|1043.3|163
1668148500000|2022-11-11 06:35:00|1049.7|1044.7|1047.8|1042.8|1049.8|1044.8|1047.8|1042.8|97
1668148800000|2022-11-11 06:40:00|1048|1043|1047.4|1042.4|1048.5|1043.5|1047.2|1042.2|87
1668149100000|2022-11-11 06:45:00|1047.3|1042.3|1048.2|1043.2|1048.8|1043.8|1047.3|1042.3|119
1668149400000|2022-11-11 06:50:00|1048.5|1043.5|1049.2|1044.2|1050.1|1045.1|1047.8|1042.8|95
1668149700000|2022-11-11 06:55:00|1049.1|1044.1|1049.5|1044.5|1051|1046|1048.6|1043.6|106
1668150000000|2022-11-11 07:00:00|1049.8|1044.8|1050.7|1045.7|1051.3|1046.3|1049.5|1044.5|213
1668150300000|2022-11-11 07:05:00|1051.6|1046.6|1051.9|1046.9|1053.1|1048.1|1051.1|1046.1|172
1668150600000|2022-11-11 07:10:00|1051.5|1046.5|1052.6|1047.6|1053.1|1048.1|1050.3|1045.3|212
1668150900000|2022-11-11 07:15:00|1052.5|1047.5|1053.9|1048.9|1055.8|1050.8|1052.4|1047.4|151
1668151200000|2022-11-11 07:20:00|1054|1049|1054.2|1049.2|1055.4|1050.4|1053.7|1048.7|174
1668151500000|2022-11-11 07:25:00|1054.1|1049.1|1054.4|1049.4|1054.7|1049.7|1052.5|1047.5|167
1668151800000|2022-11-11 07:30:00|1054.6|1049.6|1055|1050|1056.6|1051.6|1054.5|1049.5|158
1668152100000|2022-11-11 07:35:00|1055.2|1050.2|1054.4|1049.4|1055.7|1050.7|1052.3|1047.3|180
1668152400000|2022-11-11 07:40:00|1053.3|1048.3|1052.5|1047.5|1053.7|1048.7|1052.3|1047.3|169
1668152700000|2022-11-11 07:45:00|1052.1|1047.1|1054.6|1049.6|1055.2|1050.2|1051.7|1046.7|131
1668153000000|2022-11-11 07:50:00|1054.7|1049.7|1054.1|1049.1|1056|1051|1054|1049|142
1668153300000|2022-11-11 07:55:00|1054.2|1049.2|1056.6|1051.6|1056.6|1051.6|1053.4|1048.4|141
1668153600000|2022-11-11 08:00:00|1056.5|1051.5|1059.2|1054.2|1060.4|1055.4|1055.5|1050.5|212
1668153900000|2022-11-11 08:05:00|1059.3|1054.3|1054.4|1049.4|1059.4|1054.4|1053.2|1048.2|213
1668154200000|2022-11-11 08:10:00|1054.3|1049.3|1055.1|1050.1|1055.3|1050.3|1053.3|1048.3|135
1668154500000|2022-11-11 08:15:00|1055.4|1050.4|1058.9|1053.9|1059.2|1054.2|1054.3|1049.3|147
1668154800000|2022-11-11 08:20:00|1059.3|1054.3|1059.8|1054.8|1060|1055|1057.7|1052.7|184
1668155100000|2022-11-11 08:25:00|1059.7|1054.7|1061.3|1056.3|1061.4|1056.4|1059.4|1054.4|242
1668155400000|2022-11-11 08:30:00|1061.2|1056.2|1060.1|1055.1|1061.4|1056.4|1059.7|1054.7|152
1668155700000|2022-11-11 08:35:00|1060.3|1055.3|1059.8|1054.8|1061.4|1056.4|1058.3|1053.3|132
1668156000000|2022-11-11 08:40:00|1059.7|1054.7|1060.7|1055.7|1063.1|1058.1|1059.7|1054.7|135
1668156300000|2022-11-11 08:45:00|1060.8|1055.8|1061.9|1056.9|1062.3|1057.3|1060.5|1055.5|150
1668156600000|2022-11-11 08:50:00|1061.7|1056.7|1061.4|1056.4|1063.4|1058.4|1061.2|1056.2|158
1668156900000|2022-11-11 08:55:00|1061.5|1056.5|1063.3|1058.3|1063.9|1058.9|1061.2|1056.2|92
1668157200000|2022-11-11 09:00:00|1063.2|1058.2|1060.3|1055.3|1063.3|1058.3|1059.1|1054.1|212
1668157500000|2022-11-11 09:05:00|1060.4|1055.4|1060|1055|1060.6|1055.6|1058.9|1053.9|138
1668157800000|2022-11-11 09:10:00|1060.2|1055.2|1058.6|1053.6|1060.7|1055.7|1058.5|1053.5|109
1668158100000|2022-11-11 09:15:00|1058.5|1053.5|1059.5|1054.5|1059.9|1054.9|1057.3|1052.3|252
1668158400000|2022-11-11 09:20:00|1059.9|1054.9|1057|1052|1060.3|1055.3|1056.7|1051.7|172
1668158700000|2022-11-11 09:25:00|1056.8|1051.8|1056.3|1051.3|1057.4|1052.4|1055.8|1050.8|98
1668159000000|2022-11-11 09:30:00|1056.4|1051.4|1055.8|1050.8|1057.5|1052.5|1055.8|1050.8|79
1668159300000|2022-11-11 09:35:00|1055.9|1050.9|1056.9|1051.9|1057.3|1052.3|1055.7|1050.7|124
1668159600000|2022-11-11 09:40:00|1057.1|1052.1|1057.4|1052.4|1057.6|1052.6|1056.6|1051.6|123
1668159900000|2022-11-11 09:45:00|1057.6|1052.6|1059.7|1054.7|1060.2|1055.2|1057.2|1052.2|137
1668160200000|2022-11-11 09:50:00|1059.8|1054.8|1055.9|1050.9|1059.9|1054.9|1055.9|1050.9|134
1668160500000|2022-11-11 09:55:00|1055.7|1050.7|1057.7|1052.7|1058.2|1053.2|1055.7|1050.7|191
1668160800000|2022-11-11 10:00:00|1057.8|1052.8|1058.1|1053.1|1060.2|1055.2|1057.2|1052.2|289
1668161100000|2022-11-11 10:05:00|1058|1053|1058.3|1053.3|1058.8|1053.8|1057.3|1052.3|219
1668161400000|2022-11-11 10:10:00|1058.6|1053.6|1059.7|1054.7|1060|1055|1057.8|1052.8|154
1668161700000|2022-11-11 10:15:00|1059.8|1054.8|1059.5|1054.5|1060.1|1055.1|1058.6|1053.6|136
1668162000000|2022-11-11 10:20:00|1059.3|1054.3|1057.9|1052.9|1060|1055|1057.4|1052.4|122
1668162300000|2022-11-11 10:25:00|1058|1053|1058.2|1053.2|1058.5|1053.5|1057|1052|60
1668162600000|2022-11-11 10:30:00|1058.3|1053.3|1058.5|1053.5|1059.5|1054.5|1058.1|1053.1|64
1668162900000|2022-11-11 10:35:00|1058.4|1053.4|1059.9|1054.9|1060.5|1055.5|1057|1052|80
1668163200000|2022-11-11 10:40:00|1059.8|1054.8|1058.5|1053.5|1059.8|1054.8|1057.4|1052.4|51
1668163500000|2022-11-11 10:45:00|1058.3|1053.3|1056.4|1051.4|1059.1|1054.1|1056.2|1051.2|60
1668163800000|2022-11-11 10:50:00|1056.5|1051.5|1054.3|1049.3|1056.5|1051.5|1054.1|1049.1|59
1668164100000|2022-11-11 10:55:00|1054.2|1049.2|1051.6|1046.6|1054.2|1049.2|1050.9|1045.9|60
1668164400000|2022-11-11 11:00:00|1051.8|1046.8|1047.8|1042.8|1051.8|1046.8|1047.3|1042.3|61
1668164700000|2022-11-11 11:05:00|1047.7|1042.7|1050.6|1045.6|1050.6|1045.6|1047.3|1042.3|48
1668165000000|2022-11-11 11:10:00|1050.7|1045.7|1050.7|1045.7|1051.7|1046.7|1050.7|1045.7|33
1668165300000|2022-11-11 11:15:00|1050.5|1045.5|1052.5|1047.5|1052.8|1047.8|1049.4|1044.4|62
1668165600000|2022-11-11 11:20:00|1052.3|1047.3|1049.4|1044.4|1052.3|1047.3|1049.4|1044.4|39
1668165900000|2022-11-11 11:25:00|1049.1|1044.1|1049|1044|1049.2|1044.2|1047.9|1042.9|36
1668166200000|2022-11-11 11:30:00|1049.2|1044.2|1050.2|1045.2|1050.8|1045.8|1048.7|1043.7|44
1668166500000|2022-11-11 11:35:00|1050.1|1045.1|1049.9|1044.9|1050.3|1045.3|1049.3|1044.3|45
1668166800000|2022-11-11 11:40:00|1049.7|1044.7|1048.8|1043.8|1050.2|1045.2|1048.6|1043.6|51
1668167100000|2022-11-11 11:45:00|1048.7|1043.7|1048.2|1043.2|1049.8|1044.8|1048.1|1043.1|31
1668167400000|2022-11-11 11:50:00|1048.5|1043.5|1049|1044|1050|1045|1048.5|1043.5|43
1668167700000|2022-11-11 11:55:00|1049.1|1044.1|1047.1|1042.1|1049.2|1044.2|1046.9|1041.9|85
1668168000000|2022-11-11 12:00:00|1047|1042|1047.4|1042.4|1048|1043|1045.7|1040.7|161
1668168300000|2022-11-11 12:05:00|1047.3|1042.3|1047.6|1042.6|1048.7|1043.7|1046.4|1041.4|132
1668168600000|2022-11-11 12:10:00|1047.7|1042.7|1047.5|1042.5|1048|1043|1046.6|1041.6|120
1668168900000|2022-11-11 12:15:00|1047.4|1042.4|1046.3|1041.3|1047.5|1042.5|1045.4|1040.4|121
1668169200000|2022-11-11 12:20:00|1046.4|1041.4|1045|1040|1046.4|1041.4|1043.8|1038.8|135
1668169500000|2022-11-11 12:25:00|1044.9|1039.9|1046.7|1041.7|1047.3|1042.3|1044.5|1039.5|128
1668169800000|2022-11-11 12:30:00|1046.8|1041.8|1045.7|1040.7|1046.8|1041.8|1044.6|1039.6|146
1668170100000|2022-11-11 12:35:00|1045.6|1040.6|1048.7|1043.7|1049.3|1044.3|1045.3|1040.3|113
1668170400000|2022-11-11 12:40:00|1048.6|1043.6|1046|1041|1048.6|1043.6|1046|1041|110
1668170700000|2022-11-11 12:45:00|1045.8|1040.8|1044.6|1039.6|1046.1|1041.1|1044|1039|90
1668171000000|2022-11-11 12:50:00|1044.9|1039.9|1045.4|1040.4|1045.6|1040.6|1044.5|1039.5|126
1668171300000|2022-11-11 12:55:00|1045.3|1040.3|1044.5|1039.5|1045.4|1040.4|1044|1039|113
1668171600000|2022-11-11 13:00:00|1044.6|1039.6|1046.9|1041.9|1047.2|1042.2|1044.2|1039.2|266
1668171900000|2022-11-11 13:05:00|1046.8|1041.8|1048.7|1043.7|1049.9|1044.9|1046.7|1041.7|204
1668172200000|2022-11-11 13:10:00|1049.5|1044.5|1048.8|1043.8|1050.6|1045.6|1048.7|1043.7|153
1668172500000|2022-11-11 13:15:00|1048.9|1043.9|1052.1|1047.1|1052.3|1047.3|1048.6|1043.6|87
1668172800000|2022-11-11 13:20:00|1052.5|1047.5|1048.2|1043.2|1052.5|1047.5|1046.9|1041.9|179
1668173100000|2022-11-11 13:25:00|1048.1|1043.1|1042.5|1037.5|1048.5|1043.5|1042.5|1037.5|202
1668173400000|2022-11-11 13:30:00|1043.2|1038.2|1049.1|1044.1|1049.3|1044.3|1042.4|1037.4|171
1668173700000|2022-11-11 13:35:00|1049|1044|1047.1|1042.1|1049.1|1044.1|1046.1|1041.1|88
1668174000000|2022-11-11 13:40:00|1047.9|1042.9|1046.2|1041.2|1048.2|1043.2|1045.7|1040.7|75
1668174300000|2022-11-11 13:45:00|1046.6|1041.6|1047.6|1042.6|1049|1044|1046.2|1041.2|92
1668174600000|2022-11-11 13:50:00|1047.4|1042.4|1046|1041|1048.4|1043.4|1045.1|1040.1|188
1668174900000|2022-11-11 13:55:00|1045.9|1040.9|1044.8|1039.8|1047.1|1042.1|1044.3|1039.3|203
1668175200000|2022-11-11 14:00:00|1044.9|1039.9|1043.3|1038.3|1047.4|1042.4|1042.7|1037.7|223
1668175500000|2022-11-11 14:05:00|1043.6|1038.6|1043.1|1038.1|1044.7|1039.7|1043.1|1038.1|128
1668175800000|2022-11-11 14:10:00|1043|1038|1043.1|1038.1|1043.4|1038.4|1041.9|1036.9|106
1668176100000|2022-11-11 14:15:00|1042.8|1037.8|1041.6|1036.6|1042.8|1037.8|1041.2|1036.2|116
1668176400000|2022-11-11 14:20:00|1041.7|1036.7|1039.2|1034.2|1041.8|1036.8|1037.9|1032.9|178
1668176700000|2022-11-11 14:25:00|1039.5|1034.5|1042.2|1037.2|1043.2|1038.2|1039.5|1034.5|197
1668177000000|2022-11-11 14:30:00|1041.8|1036.8|1039.5|1034.5|1043|1038|1038.8|1033.8|338
1668177300000|2022-11-11 14:35:00|1039.8|1034.8|1040|1035|1041.4|1036.4|1039.1|1034.1|287
1668177600000|2022-11-11 14:40:00|1040.1|1035.1|1038.4|1033.4|1040.4|1035.4|1037.3|1032.3|291
1668177900000|2022-11-11 14:45:00|1038.6|1033.6|1039.6|1034.6|1040|1035|1038|1033|268
1668178200000|2022-11-11 14:50:00|1039.7|1034.7|1037.4|1032.4|1040.9|1035.9|1037.4|1032.4|203
1668178500000|2022-11-11 14:55:00|1037|1032|1038.5|1033.5|1038.7|1033.7|1036.1|1031.1|185
1668178800000|2022-11-11 15:00:00|1037.7|1032.7|1039|1034|1041.1|1036.1|1036.6|1031.6|534
1668179100000|2022-11-11 15:05:00|1039.1|1034.1|1035.7|1030.7|1040.4|1035.4|1035.2|1030.2|349
1668179400000|2022-11-11 15:10:00|1035.8|1030.8|1036|1031|1036.6|1031.6|1034.7|1029.7|246
1668179700000|2022-11-11 15:15:00|1036.2|1031.2|1036.6|1031.6|1039.5|1034.5|1036.1|1031.1|196
1668180000000|2022-11-11 15:20:00|1036.7|1031.7|1036.8|1031.8|1038.2|1033.2|1036|1031|139
1668180300000|2022-11-11 15:25:00|1036.7|1031.7|1037.5|1032.5|1038.3|1033.3|1036.2|1031.2|192
1668180600000|2022-11-11 15:30:00|1037.7|1032.7|1036.4|1031.4|1037.9|1032.9|1036|1031|142
1668180900000|2022-11-11 15:35:00|1036.5|1031.5|1034.8|1029.8|1036.6|1031.6|1032.6|1027.6|204
1668181200000|2022-11-11 15:40:00|1034.9|1029.9|1036.4|1031.4|1036.4|1031.4|1034.1|1029.1|192
1668181500000|2022-11-11 15:45:00|1036.6|1031.6|1038.6|1033.6|1038.7|1033.7|1035.6|1030.6|159
1668181800000|2022-11-11 15:50:00|1038.5|1033.5|1037.5|1032.5|1039.8|1034.8|1037.3|1032.3|147
1668182100000|2022-11-11 15:55:00|1037.4|1032.4|1037.4|1032.4|1038.7|1033.7|1037|1032|138
1668182400000|2022-11-11 16:00:00|1037.5|1032.5|1038.3|1033.3|1039.7|1034.7|1037.5|1032.5|134
1668182700000|2022-11-11 16:05:00|1038.4|1033.4|1035.1|1030.1|1038.5|1033.5|1035|1030|123
1668183000000|2022-11-11 16:10:00|1035|1030|1032.8|1027.8|1035.9|1030.9|1032.1|1027.1|167
1668183300000|2022-11-11 16:15:00|1032.9|1027.9|1036.2|1031.2|1036.4|1031.4|1032.2|1027.2|156
1668183600000|2022-11-11 16:20:00|1036.1|1031.1|1034.1|1029.1|1036.9|1031.9|1033.8|1028.8|142
1668183900000|2022-11-11 16:25:00|1034|1029|1031.7|1026.7|1034.4|1029.4|1031.7|1026.7|198
1668184200000|2022-11-11 16:30:00|1031.8|1026.8|1029.4|1024.4|1032.6|1027.6|1029.2|1024.2|195
1668184500000|2022-11-11 16:35:00|1029.3|1024.3|1028.8|1023.8|1030.3|1025.3|1028.6|1023.6|206
1668184800000|2022-11-11 16:40:00|1028.7|1023.7|1028.4|1023.4|1031.1|1026.1|1028.2|1023.2|183
1668185100000|2022-11-11 16:45:00|1028.5|1023.5|1030.3|1025.3|1030.3|1025.3|1027.4|1022.4|167
1668185400000|2022-11-11 16:50:00|1030.2|1025.2|1031|1026|1031.6|1026.6|1030.1|1025.1|73
1668185700000|2022-11-11 16:55:00|1030.9|1025.9|1029.3|1024.3|1030.9|1025.9|1029.3|1024.3|81
1668186000000|2022-11-11 17:00:00|1029.2|1024.2|1029.2|1024.2|1029.8|1024.8|1027.5|1022.5|147
1668186300000|2022-11-11 17:05:00|1029.3|1024.3|1030.9|1025.9|1030.9|1025.9|1029|1024|120
1668186600000|2022-11-11 17:10:00|1031.2|1026.2|1033.3|1028.3|1034|1029|1031.1|1026.1|169
1668186900000|2022-11-11 17:15:00|1033.2|1028.2|1031.5|1026.5|1033.8|1028.8|1031.2|1026.2|101
1668187200000|2022-11-11 17:20:00|1031|1026|1028.8|1023.8|1031|1026|1028.3|1023.3|69
1668187500000|2022-11-11 17:25:00|1028.7|1023.7|1029|1024|1029.6|1024.6|1028.6|1023.6|76
1668187800000|2022-11-11 17:30:00|1028.9|1023.9|1027.4|1022.4|1029.5|1024.5|1027.3|1022.3|103
1668188100000|2022-11-11 17:35:00|1027.2|1022.2|1027.7|1022.7|1028.3|1023.3|1027.2|1022.2|64
1668188400000|2022-11-11 17:40:00|1027.6|1022.6|1029.1|1024.1|1029.1|1024.1|1027.5|1022.5|42
1668188700000|2022-11-11 17:45:00|1029|1024|1027.5|1022.5|1029.1|1024.1|1027.5|1022.5|65
1668189000000|2022-11-11 17:50:00|1027.6|1022.6|1029.1|1024.1|1029.5|1024.5|1027.6|1022.6|70
1668189300000|2022-11-11 17:55:00|1029.2|1024.2|1028.5|1023.5|1031.1|1026.1|1028.4|1023.4|96
1668189600000|2022-11-11 18:00:00|1028.4|1023.4|1029.8|1024.8|1030.5|1025.5|1027.7|1022.7|152
1668189900000|2022-11-11 18:05:00|1029.9|1024.9|1031.2|1026.2|1031.3|1026.3|1029.7|1024.7|58
1668190200000|2022-11-11 18:10:00|1031.3|1026.3|1030.8|1025.8|1032.2|1027.2|1030.7|1025.7|92
1668190500000|2022-11-11 18:15:00|1030.6|1025.6|1031.8|1026.8|1032.2|1027.2|1030.3|1025.3|84
1668190800000|2022-11-11 18:20:00|1031.9|1026.9|1030|1025|1031.9|1026.9|1030|1025|95
1668191100000|2022-11-11 18:25:00|1030.1|1025.1|1029.8|1024.8|1030.4|1025.4|1028.8|1023.8|103
1668191400000|2022-11-11 18:30:00|1030.1|1025.1|1030.1|1025.1|1030.4|1025.4|1029.5|1024.5|96
1668191700000|2022-11-11 18:35:00|1030|1025|1028.8|1023.8|1030.3|1025.3|1028.1|1023.1|102
1668192000000|2022-11-11 18:40:00|1028.7|1023.7|1029.7|1024.7|1030.1|1025.1|1028.3|1023.3|78
1668192300000|2022-11-11 18:45:00|1029.8|1024.8|1030.1|1025.1|1030.3|1025.3|1028.9|1023.9|82
1668192600000|2022-11-11 18:50:00|1030|1025|1030.9|1025.9|1031|1026|1029.7|1024.7|69
1668192900000|2022-11-11 18:55:00|1030.8|1025.8|1030.9|1025.9|1031.2|1026.2|1030.4|1025.4|68
1668193200000|2022-11-11 19:00:00|1030.8|1025.8|1030.7|1025.7|1031.3|1026.3|1029.7|1024.7|87
1668193500000|2022-11-11 19:05:00|1030.6|1025.6|1031.3|1026.3|1031.5|1026.5|1030.5|1025.5|75
1668193800000|2022-11-11 19:10:00|1031.4|1026.4|1031|1026|1031.4|1026.4|1029.7|1024.7|79
1668194100000|2022-11-11 19:15:00|1030.9|1025.9|1031|1026|1031.6|1026.6|1030.6|1025.6|96
1668194400000|2022-11-11 19:20:00|1030.9|1025.9|1032.7|1027.7|1032.9|1027.9|1030.9|1025.9|83
1668194700000|2022-11-11 19:25:00|1032.6|1027.6|1034|1029|1034.3|1029.3|1032.3|1027.3|81
1668195000000|2022-11-11 19:30:00|1033.9|1028.9|1033.6|1028.6|1034.5|1029.5|1033.3|1028.3|115
1668195300000|2022-11-11 19:35:00|1033.5|1028.5|1034.4|1029.4|1034.6|1029.6|1033.3|1028.3|85
1668195600000|2022-11-11 19:40:00|1034.5|1029.5|1034.2|1029.2|1034.7|1029.7|1033.9|1028.9|80
1668195900000|2022-11-11 19:45:00|1034.3|1029.3|1033.5|1028.5|1034.5|1029.5|1033.4|1028.4|103
1668196200000|2022-11-11 19:50:00|1033.7|1028.7|1034.7|1029.7|1034.8|1029.8|1033.5|1028.5|74
1668196500000|2022-11-11 19:55:00|1034.6|1029.6|1035.2|1030.2|1035.5|1030.5|1034.5|1029.5|96
1668196800000|2022-11-11 20:00:00|1035.4|1030.4|1033.6|1028.6|1035.4|1030.4|1033.4|1028.4|121
1668197100000|2022-11-11 20:05:00|1033.5|1028.5|1033.5|1028.5|1033.9|1028.9|1033.4|1028.4|139
1668197400000|2022-11-11 20:10:00|1033.6|1028.6|1034.3|1029.3|1034.3|1029.3|1033.4|1028.4|96
1668197700000|2022-11-11 20:15:00|1034.6|1029.6|1034.1|1029.1|1034.6|1029.6|1033.7|1028.7|113
1668198000000|2022-11-11 20:20:00|1034.3|1029.3|1034.7|1029.7|1035.2|1030.2|1034.2|1029.2|96
1668198300000|2022-11-11 20:25:00|1034.6|1029.6|1035.6|1030.6|1035.8|1030.8|1034.6|1029.6|111
1668198600000|2022-11-11 20:30:00|1035.5|1030.5|1035.3|1030.3|1035.6|1030.6|1035|1030|55
1668198900000|2022-11-11 20:35:00|1035.2|1030.2|1034.6|1029.6|1035.2|1030.2|1034.2|1029.2|98
1668199200000|2022-11-11 20:40:00|1034.5|1029.5|1035.3|1030.3|1035.3|1030.3|1034.3|1029.3|40
1668199500000|2022-11-11 20:45:00|1035.1|1030.1|1035.4|1030.4|1035.5|1030.5|1034.8|1029.8|52
1668199800000|2022-11-11 20:50:00|1035.6|1030.6|1035|1030|1035.8|1030.8|1034.7|1029.7|77
1668200100000|2022-11-11 20:55:00|1035.1|1030.1|1033.9|1028.9|1035.2|1030.2|1033.6|1028.6|88
1668200400000|2022-11-11 21:00:00|1034|1029|1033.1|1028.1|1034.3|1029.3|1032.8|1027.8|62
1668200700000|2022-11-11 21:05:00|1033.2|1028.2|1033.7|1028.7|1033.9|1028.9|1033.2|1028.2|33
1668201000000|2022-11-11 21:10:00|1033.9|1028.9|1034.2|1029.2|1034.3|1029.3|1033.8|1028.8|32
1668201300000|2022-11-11 21:15:00|1033.5|1028.5|1034.1|1029.1|1034.3|1029.3|1033.5|1028.5|48
1668201600000|2022-11-11 21:20:00|1033.9|1028.9|1034.3|1029.3|1034.3|1029.3|1033.8|1028.8|18
1668201900000|2022-11-11 21:25:00|1034.4|1029.4|1034|1029|1034.4|1029.4|1033.9|1028.9|25
1668202200000|2022-11-11 21:30:00|1034.1|1029.1|1034.1|1029.1|1034.3|1029.3|1033.9|1028.9|25
1668202500000|2022-11-11 21:35:00|1033.9|1028.9|1034.3|1029.3|1034.4|1029.4|1033.7|1028.7|11
1668202800000|2022-11-11 21:40:00|1034.6|1029.6|1034.8|1029.8|1034.8|1029.8|1034.6|1029.6|3
1668203100000|2022-11-11 21:45:00|1034.6|1029.6|1033.9|1028.9|1034.9|1029.9|1033.9|1028.9|11
1668203400000|2022-11-11 21:50:00|1034|1029|1036.6|1025.6|1036.7|1029.8|1034|1025.5|14
1668203700000|2022-11-11 21:55:00|1036.4|1025.4|1036.4|1025.4|1036.4|1025.4|1036.4|1025.4|1
1668380400000|2022-11-13 23:00:00|1033.5|1023.9|1032.5|1023.7|1033.6|1024.4|1031.5|1022.2|221
1668380700000|2022-11-13 23:05:00|1032.4|1023.8|1029.9|1024.9|1033|1025.4|1029.3|1021.9|131
1668381000000|2022-11-13 23:10:00|1030.1|1025.1|1029.6|1023.4|1030.3|1025.3|1028.6|1023.2|88
1668381300000|2022-11-13 23:15:00|1029.5|1023.2|1030.6|1025.6|1031|1025.6|1028.4|1022.4|135
1668381600000|2022-11-13 23:20:00|1030.5|1025.5|1031.3|1026.3|1031.7|1026.4|1030|1024.2|94
1668381900000|2022-11-13 23:25:00|1031.6|1025.1|1030.3|1025.3|1031.6|1026.3|1030.2|1024.5|121
1668382200000|2022-11-13 23:30:00|1030.4|1025.4|1030.6|1025.6|1031.2|1026.2|1030|1023.9|83
1668382500000|2022-11-13 23:35:00|1030.5|1025.5|1031.3|1026.3|1031.7|1026.7|1029.4|1024.4|153
1668382800000|2022-11-13 23:40:00|1031.6|1026.6|1030.1|1025.1|1031.9|1026.8|1030.1|1024.6|87
1668383100000|2022-11-13 23:45:00|1030.4|1025.4|1031.4|1026.4|1032.5|1027.5|1030.1|1025.1|125
1668383400000|2022-11-13 23:50:00|1031.6|1026.6|1032.6|1027.6|1032.9|1027.9|1030.9|1025.9|123
1668383700000|2022-11-13 23:55:00|1032.5|1027.5|1033.7|1028.7|1034.2|1029.2|1032.3|1027.3|95
1668384000000|2022-11-14 00:00:00|1033.8|1028.8|1033.6|1028.6|1033.9|1028.9|1031.8|1026.7|126
1668384300000|2022-11-14 00:05:00|1033.7|1028.7|1033.3|1028.3|1033.9|1028.9|1032.7|1027.7|125
1668384600000|2022-11-14 00:10:00|1032.9|1027.9|1033.3|1028.3|1034.5|1029.5|1032.9|1027.9|99
1668384900000|2022-11-14 00:15:00|1033.2|1028.2|1034.8|1029.8|1035.6|1030.6|1032.9|1027.9|76
1668385200000|2022-11-14 00:20:00|1034.9|1029.9|1035.7|1030.7|1035.7|1030.7|1034|1029|120
1668385500000|2022-11-14 00:25:00|1035.5|1030.5|1033.9|1028.9|1035.7|1030.7|1033.6|1028.6|133
1668385800000|2022-11-14 00:30:00|1033.7|1028.7|1034.4|1029.4|1034.6|1029.6|1033.2|1028.2|155
1668386100000|2022-11-14 00:35:00|1034.5|1029.5|1034|1029|1035|1030|1033.7|1028.7|120
1668386400000|2022-11-14 00:40:00|1033.8|1028.8|1032.9|1027.9|1033.8|1028.8|1032.7|1027.7|81
1668386700000|2022-11-14 00:45:00|1033|1028|1032.2|1027.2|1033.2|1028.2|1032.2|1027.2|67
1668387000000|2022-11-14 00:50:00|1032.1|1027.1|1032|1027|1032.4|1027.4|1031.6|1026.6|117
1668387300000|2022-11-14 00:55:00|1031.8|1026.8|1032.5|1027.5|1033.1|1028.1|1031.4|1026.4|115
1668387600000|2022-11-14 01:00:00|1032.7|1027.7|1032.7|1027.7|1032.9|1027.9|1031.2|1026.2|259
1668387900000|2022-11-14 01:05:00|1032.8|1027.8|1031.6|1026.6|1033.2|1028.2|1030.9|1025.6|179
1668388200000|2022-11-14 01:10:00|1031.7|1026.7|1032|1027|1032.5|1027.5|1031.4|1026.4|179
1668388500000|2022-11-14 01:15:00|1031.9|1026.9|1034.7|1029.7|1035.7|1030.7|1031.9|1026.9|199
1668388800000|2022-11-14 01:20:00|1034.8|1029.8|1032.1|1027.1|1034.9|1029.9|1032|1027|214
1668389100000|2022-11-14 01:25:00|1032.2|1027.2|1031.1|1026.1|1032.2|1027.2|1030.6|1025.6|187
1668389400000|2022-11-14 01:30:00|1031|1026|1032.3|1027.3|1032.6|1027.6|1029.9|1024.9|175
1668389700000|2022-11-14 01:35:00|1032.2|1027.2|1030.4|1025.4|1032.2|1027.2|1030.1|1025.1|184
1668390000000|2022-11-14 01:40:00|1030.5|1025.5|1029.2|1024.2|1031.1|1026.1|1028.4|1023.4|175
1668390300000|2022-11-14 01:45:00|1029.1|1024.1|1029.3|1024.3|1029.6|1024.6|1028.3|1023.3|165
1668390600000|2022-11-14 01:50:00|1028.9|1023.9|1028.1|1023.1|1029.5|1024.5|1027.6|1022.6|135
1668390900000|2022-11-14 01:55:00|1028.3|1023.3|1027.7|1022.7|1028.5|1023.5|1027.3|1022.3|182
1668391200000|2022-11-14 02:00:00|1027.8|1022.8|1027.7|1022.7|1028.9|1023.9|1027.1|1022.1|149
1668391500000|2022-11-14 02:05:00|1027.6|1022.6|1024.2|1019.2|1027.6|1022.6|1023.7|1018.7|115
1668391800000|2022-11-14 02:10:00|1024.1|1019.1|1026.1|1021.1|1026.1|1021.1|1023.8|1018.8|94
1668392100000|2022-11-14 02:15:00|1026.2|1021.2|1028|1023|1028.1|1023.1|1025.9|1020.9|42
1668392400000|2022-11-14 02:20:00|1027.9|1022.9|1028.8|1023.8|1028.8|1023.8|1027.1|1022.1|30
1668392700000|2022-11-14 02:25:00|1029|1024|1028.3|1023.3|1029|1024|1027.5|1022.5|36
1668393000000|2022-11-14 02:30:00|1028.4|1023.4|1030.5|1025.5|1030.6|1025.6|1027.3|1022.3|47
1668393300000|2022-11-14 02:35:00|1030.6|1025.6|1029.6|1024.6|1030.6|1025.6|1029.4|1024.4|36
1668393600000|2022-11-14 02:40:00|1029.9|1024.9|1029|1024|1029.9|1024.9|1028.9|1023.9|28
1668393900000|2022-11-14 02:45:00|1028.9|1023.9|1029.8|1024.8|1030.5|1025.5|1028.9|1023.9|33
1668394200000|2022-11-14 02:50:00|1029.6|1024.6|1030|1025|1030.7|1025.7|1029.5|1024.5|34
1668394500000|2022-11-14 02:55:00|1030.1|1025.1|1031.1|1026.1|1031.2|1026.2|1029.5|1024.5|69
1668394800000|2022-11-14 03:00:00|1031.3|1026.3|1031|1026|1031.8|1026.8|1031|1026|61
1668395100000|2022-11-14 03:05:00|1031.1|1026.1|1030.4|1025.4|1031.3|1026.3|1029.7|1024.7|26
1668395400000|2022-11-14 03:10:00|1030.5|1025.5|1030.8|1025.8|1030.8|1025.8|1029.6|1024.6|20
1668395700000|2022-11-14 03:15:00|1030.9|1025.9|1030.4|1025.4|1031.3|1026.3|1029.9|1024.9|31
1668396000000|2022-11-14 03:20:00|1030.3|1025.3|1030.5|1025.5|1031.1|1026.1|1030|1025|22
1668396300000|2022-11-14 03:25:00|1030.6|1025.6|1030.6|1025.6|1031.4|1026.4|1030.2|1025.2|37
1668396600000|2022-11-14 03:30:00|1030.4|1025.4|1029.9|1024.9|1030.5|1025.5|1029.6|1024.6|26
1668396900000|2022-11-14 03:35:00|1030|1025|1029.6|1024.6|1030|1025|1029.1|1024.1|19
1668397200000|2022-11-14 03:40:00|1029.5|1024.5|1029|1024|1030.2|1025.2|1028.9|1023.9|16
1668397500000|2022-11-14 03:45:00|1029.1|1024.1|1028.2|1023.2|1029.1|1024.1|1027.9|1022.9|66
1668397800000|2022-11-14 03:50:00|1028.3|1023.3|1027.2|1022.2|1028.5|1023.5|1027.1|1022.1|40
1668398100000|2022-11-14 03:55:00|1027.1|1022.1|1027.8|1022.8|1028.1|1023.1|1027.1|1022.1|31
1668398400000|2022-11-14 04:00:00|1027.9|1022.9|1026.9|1021.9|1028|1023|1026.8|1021.8|17
1668398700000|2022-11-14 04:05:00|1026.8|1021.8|1025.3|1020.3|1026.8|1021.8|1023.8|1018.8|48
1668399000000|2022-11-14 04:10:00|1025.2|1020.2|1026.1|1021.1|1027.4|1022.4|1024.9|1019.9|67
1668399300000|2022-11-14 04:15:00|1026|1021|1025.3|1020.3|1026.3|1021.3|1024.6|1019.6|144
1668399600000|2022-11-14 04:20:00|1025.4|1020.4|1025.1|1020.1|1026.6|1021.6|1024.6|1019.6|102
1668399900000|2022-11-14 04:25:00|1025.3|1020.3|1024.5|1019.5|1026|1021|1024.4|1019.4|131
1668400200000|2022-11-14 04:30:00|1024.7|1019.7|1024.2|1019.2|1025.6|1020.6|1024.1|1019.1|137
1668400500000|2022-11-14 04:35:00|1024.4|1019.4|1025|1020|1026.4|1021.4|1024.2|1019.2|117
1668400800000|2022-11-14 04:40:00|1025.1|1020.1|1027|1022|1027|1022|1024.3|1019.3|88
1668401100000|2022-11-14 04:45:00|1025.6|1020.6|1026.5|1021.5|1026.7|1021.7|1025|1020|71
1668401400000|2022-11-14 04:50:00|1026.6|1021.6|1026.7|1021.7|1028|1023|1026.4|1021.4|49
1668401700000|2022-11-14 04:55:00|1026.6|1021.6|1026.3|1021.3|1026.8|1021.8|1025.8|1020.8|63
1668402000000|2022-11-14 05:00:00|1026.2|1021.2|1025.8|1020.8|1026.3|1021.3|1025.5|1020.5|87
1668402300000|2022-11-14 05:05:00|1025.7|1020.7|1024|1019|1025.7|1020.7|1023.9|1018.9|53
1668402600000|2022-11-14 05:10:00|1023.8|1018.8|1024.1|1019.1|1024.3|1019.3|1023.3|1018.3|70
1668402900000|2022-11-14 05:15:00|1024|1019|1024.9|1019.9|1026|1021|1024|1019|49
1668403200000|2022-11-14 05:20:00|1025|1020|1024|1019|1025.1|1020.1|1023.7|1018.7|63
1668403500000|2022-11-14 05:25:00|1023.9|1018.9|1022.5|1017.5|1024.1|1019.1|1022.3|1017.3|107
1668403800000|2022-11-14 05:30:00|1021.7|1016.7|1021.5|1016.5|1022.8|1017.8|1021.3|1016.3|129
1668404100000|2022-11-14 05:35:00|1021.4|1016.4|1022.7|1017.7|1022.7|1017.7|1021.4|1016.4|131
1668404400000|2022-11-14 05:40:00|1022.5|1017.5|1022.4|1017.4|1022.9|1017.9|1022.1|1017.1|125
1668404700000|2022-11-14 05:45:00|1022.3|1017.3|1021.4|1016.4|1023|1018|1021.3|1016.3|161
1668405000000|2022-11-14 05:50:00|1021.5|1016.5|1020|1015|1023.4|1018.4|1019.9|1014.9|154
1668405300000|2022-11-14 05:55:00|1020.1|1015.1|1017.4|1012.4|1020.4|1015.4|1017.4|1012.4|195
1668405600000|2022-11-14 06:00:00|1017.5|1012.5|1018.9|1013.9|1019.1|1014.1|1016.9|1011.9|205
1668405900000|2022-11-14 06:05:00|1019|1014|1019.1|1014.1|1019.6|1014.6|1018.3|1013.3|169
1668406200000|2022-11-14 06:10:00|1019.2|1014.2|1020.2|1015.2|1022.1|1017.1|1019.1|1014.1|118
1668406500000|2022-11-14 06:15:00|1020.1|1015.1|1020|1015|1020.6|1015.6|1019.9|1014.9|101
1668406800000|2022-11-14 06:20:00|1019.9|1014.9|1019.3|1014.3|1019.9|1014.9|1018.6|1013.6|58
1668407100000|2022-11-14 06:25:00|1019.5|1014.5|1018.9|1013.9|1019.6|1014.6|1018.6|1013.6|64
1668407400000|2022-11-14 06:30:00|1019.1|1014.1|1018.3|1013.3|1019.4|1014.4|1018.1|1013.1|106
1668407700000|2022-11-14 06:35:00|1018.4|1013.4|1018.5|1013.5|1018.9|1013.9|1018|1013|86
1668408000000|2022-11-14 06:40:00|1018.3|1013.3|1019.3|1014.3|1019.5|1014.5|1018.2|1013.2|118
1668408300000|2022-11-14 06:45:00|1019.4|1014.4|1019.3|1014.3|1020.4|1015.4|1019.2|1014.2|82
1668408600000|2022-11-14 06:50:00|1019.5|1014.5|1020.3|1015.3|1020.7|1015.7|1019.5|1014.5|75
1668408900000|2022-11-14 06:55:00|1020.5|1015.5|1020.8|1015.8|1021.6|1016.6|1020.4|1015.4|117
1668409200000|2022-11-14 07:00:00|1020.9|1015.9|1021.5|1016.5|1022.5|1017.5|1020.7|1015.7|163
1668409500000|2022-11-14 07:05:00|1021.3|1016.3|1020.7|1015.7|1022.1|1017.1|1020.2|1015.2|93
1668409800000|2022-11-14 07:10:00|1020.6|1015.6|1020.2|1015.2|1020.9|1015.9|1019.7|1014.7|69
1668410100000|2022-11-14 07:15:00|1020.4|1015.4|1020.5|1015.5|1022.1|1017.1|1019.9|1014.9|111
1668410400000|2022-11-14 07:20:00|1020.3|1015.3|1020|1015|1020.7|1015.7|1019.2|1014.2|125
1668410700000|2022-11-14 07:25:00|1019.9|1014.9|1020.1|1015.1|1020.4|1015.4|1018.6|1013.6|141
1668411000000|2022-11-14 07:30:00|1020|1015|1022.1|1017.1|1022.8|1017.8|1019.8|1014.8|144
1668411300000|2022-11-14 07:35:00|1022.2|1017.2|1021.7|1016.7|1023.1|1018.1|1021.7|1016.7|136
1668411600000|2022-11-14 07:40:00|1021.6|1016.6|1022.1|1017.1|1023.7|1018.7|1021.1|1016.1|135
1668411900000|2022-11-14 07:45:00|1022|1017|1021.2|1016.2|1023.7|1018.7|1020.3|1015.3|159
1668412200000|2022-11-14 07:50:00|1021.1|1016.1|1020.5|1015.5|1021.4|1016.4|1020|1015|140
1668412500000|2022-11-14 07:55:00|1020.4|1015.4|1023.3|1018.3|1023.3|1018.3|1020.1|1015.1|138
1668412800000|2022-11-14 08:00:00|1023.4|1018.4|1026.1|1021.1|1027|1022|1023|1018|280
1668413100000|2022-11-14 08:05:00|1026.3|1021.3|1026.6|1021.6|1027|1022|1024.9|1019.9|170
1668413400000|2022-11-14 08:10:00|1026.5|1021.5|1028.5|1023.5|1029|1024|1025.9|1020.9|142
1668413700000|2022-11-14 08:15:00|1028.3|1023.3|1028.2|1023.2|1029.1|1024.1|1027.3|1022.3|116
1668414000000|2022-11-14 08:20:00|1028.3|1023.3|1025.8|1020.8|1028.3|1023.3|1025.8|1020.8|100
1668414300000|2022-11-14 08:25:00|1025.9|1020.9|1024.9|1019.9|1027.1|1022.1|1024.6|1019.6|161
1668414600000|2022-11-14 08:30:00|1025|1020|1022.2|1017.2|1025.6|1020.6|1021.3|1016.3|202
1668414900000|2022-11-14 08:35:00|1022.1|1017.1|1023.7|1018.7|1024.4|1019.4|1022.1|1017.1|136
1668415200000|2022-11-14 08:40:00|1024.1|1019.1|1025.3|1020.3|1026.2|1021.2|1023.9|1018.9|150
1668415500000|2022-11-14 08:45:00|1025.4|1020.4|1026.1|1021.1|1028|1023|1025.2|1020.2|118
1668415800000|2022-11-14 08:50:00|1025.9|1020.9|1026|1021|1026.6|1021.6|1024.9|1019.9|169
1668416100000|2022-11-14 08:55:00|1026.1|1021.1|1026.1|1021.1|1026.7|1021.7|1025.5|1020.5|145
1668416400000|2022-11-14 09:00:00|1026|1021|1022.9|1017.9|1026.1|1021.1|1022.9|1017.9|130
1668416700000|2022-11-14 09:05:00|1022.8|1017.8|1021.4|1016.4|1023.4|1018.4|1021.3|1016.3|120
1668417000000|2022-11-14 09:10:00|1021.7|1016.7|1020.1|1015.1|1021.7|1016.7|1020|1015|143
1668417300000|2022-11-14 09:15:00|1020.4|1015.4|1020.3|1015.3|1022.1|1017.1|1019.8|1014.8|147
1668417600000|2022-11-14 09:20:00|1020.2|1015.2|1020.7|1015.7|1021.8|1016.8|1019.9|1014.9|103
1668417900000|2022-11-14 09:25:00|1020.6|1015.6|1019.6|1014.6|1020.7|1015.7|1019.2|1014.2|68
1668418200000|2022-11-14 09:30:00|1019.7|1014.7|1020.4|1015.4|1020.7|1015.7|1019.6|1014.6|91
1668418500000|2022-11-14 09:35:00|1020.5|1015.5|1022.4|1017.4|1022.9|1017.9|1020.4|1015.4|125
1668418800000|2022-11-14 09:40:00|1022.3|1017.3|1021.8|1016.8|1023.2|1018.2|1020.5|1015.5|139
1668419100000|2022-11-14 09:45:00|1021.6|1016.6|1023.5|1018.5|1025.4|1020.4|1021.1|1016.1|174
1668419400000|2022-11-14 09:50:00|1023.7|1018.7|1022.1|1017.1|1024|1019|1020.4|1015.4|202
1668419700000|2022-11-14 09:55:00|1021.8|1016.8|1019.4|1014.4|1021.9|1016.9|1019.3|1014.3|116
1668420000000|2022-11-14 10:00:00|1019.3|1014.3|1018.8|1013.8|1020.9|1015.9|1018.7|1013.7|118
1668420300000|2022-11-14 10:05:00|1018.7|1013.7|1014.6|1009.6|1018.9|1013.9|1014.4|1009.4|145
1668420600000|2022-11-14 10:10:00|1014.5|1009.5|1013.6|1008.6|1014.7|1009.7|1013|1008|132
1668420900000|2022-11-14 10:15:00|1013.4|1008.4|1010.8|1005.8|1013.4|1008.4|1010.1|1005.1|153
1668421200000|2022-11-14 10:20:00|1010.7|1005.7|1011.8|1006.8|1013.6|1008.6|1010.5|1005.5|155
1668421500000|2022-11-14 10:25:00|1011.7|1006.7|1010.8|1005.8|1012.2|1007.2|1010.5|1005.5|65
1668421800000|2022-11-14 10:30:00|1010.9|1005.9|1008.7|1003.7|1011.6|1006.6|1008.6|1003.6|128
1668422100000|2022-11-14 10:35:00|1008.6|1003.6|1007.6|1002.6|1009.9|1004.9|1007.6|1002.6|125
1668422400000|2022-11-14 10:40:00|1007.5|1002.5|1008.1|1003.1|1008.9|1003.9|1007.3|1002.3|84
1668422700000|2022-11-14 10:45:00|1008.4|1003.4|1010.2|1005.2|1010.5|1005.5|1008.4|1003.4|88
1668423000000|2022-11-14 10:50:00|1010.1|1005.1|1011.6|1006.6|1012.3|1007.3|1010|1005|81
1668423300000|2022-11-14 10:55:00|1011.5|1006.5|1013.3|1008.3|1014|1009|1011.1|1006.1|114
1668423600000|2022-11-14 11:00:00|1013|1008|1011.6|1006.6|1013.2|1008.2|1011.3|1006.3|151
1668423900000|2022-11-14 11:05:00|1011.7|1006.7|1010.5|1005.5|1012.8|1007.8|1010.4|1005.4|107
1668424200000|2022-11-14 11:10:00|1010.7|1005.7|1010.8|1005.8|1012.2|1007.2|1010.6|1005.6|90
1668424500000|2022-11-14 11:15:00|1010.9|1005.9|1011.5|1006.5|1011.7|1006.7|1010.5|1005.5|66
1668424800000|2022-11-14 11:20:00|1011.6|1006.6|1010.3|1005.3|1011.9|1006.9|1010.2|1005.2|83
1668425100000|2022-11-14 11:25:00|1010.2|1005.2|1011.4|1006.4|1011.6|1006.6|1010.2|1005.2|41
1668425400000|2022-11-14 11:30:00|1011.3|1006.3|1011|1006|1011.8|1006.8|1010.5|1005.5|50
1668425700000|2022-11-14 11:35:00|1010.9|1005.9|1009.8|1004.8|1011.2|1006.2|1009.7|1004.7|56
1668426000000|2022-11-14 11:40:00|1009.7|1004.7|1010|1005|1010.6|1005.6|1009.4|1004.4|83
1668426300000|2022-11-14 11:45:00|1010.1|1005.1|1011.1|1006.1|1011.2|1006.2|1010|1005|75
1668426600000|2022-11-14 11:50:00|1011|1006|1011.6|1006.6|1012|1007|1011|1006|63
1668426900000|2022-11-14 11:55:00|1011.5|1006.5|1010.7|1005.7|1011.5|1006.5|1009.5|1004.5|83
1668427200000|2022-11-14 12:00:00|1010.6|1005.6|1011.8|1006.8|1012.1|1007.1|1010|1005|86
1668427500000|2022-11-14 12:05:00|1011.7|1006.7|1012.9|1007.9|1013|1008|1011.6|1006.6|40
1668427800000|2022-11-14 12:10:00|1012.8|1007.8|1011.2|1006.2|1013|1008|1011.1|1006.1|87
1668428100000|2022-11-14 12:15:00|1011.1|1006.1|1011.6|1006.6|1012.2|1007.2|1010.9|1005.9|76
1668428400000|2022-11-14 12:20:00|1011.5|1006.5|1014.5|1009.5|1014.7|1009.7|1011.5|1006.5|104
1668428700000|2022-11-14 12:25:00|1014.4|1009.4|1016.1|1011.1|1016.1|1011.1|1013.9|1008.9|70
1668429000000|2022-11-14 12:30:00|1016.2|1011.2|1016.8|1011.8|1017.2|1012.2|1015.1|1010.1|126
1668429300000|2022-11-14 12:35:00|1016.9|1011.9|1015.3|1010.3|1017.4|1012.4|1015|1010|113
1668429600000|2022-11-14 12:40:00|1015.2|1010.2|1017.3|1012.3|1017.5|1012.5|1015.2|1010.2|99
1668429900000|2022-11-14 12:45:00|1017.2|1012.2|1018|1013|1018.1|1013.1|1016.3|1011.3|107
1668430200000|2022-11-14 12:50:00|1017.9|1012.9|1018.2|1013.2|1018.9|1013.9|1017.5|1012.5|75
1668430500000|2022-11-14 12:55:00|1018.1|1013.1|1018.8|1013.8|1019.2|1014.2|1017.7|1012.7|107
1668430800000|2022-11-14 13:00:00|1019.1|1014.1|1014.9|1009.9|1019.2|1014.2|1014.3|1009.3|265
1668431100000|2022-11-14 13:05:00|1014.8|1009.8|1013.4|1008.4|1015.2|1010.2|1011.9|1006.9|211
1668431400000|2022-11-14 13:10:00|1013.5|1008.5|1012.6|1007.6|1014.7|1009.7|1012.3|1007.3|205
1668431700000|2022-11-14 13:15:00|1012.2|1007.2|1012.6|1007.6|1013.6|1008.6|1010.5|1005.5|162
1668432000000|2022-11-14 13:20:00|1013.1|1008.1|1017.4|1012.4|1018.4|1013.4|1012.7|1007.7|256
1668432300000|2022-11-14 13:25:00|1016.7|1011.7|1013.9|1008.9|1018.2|1013.2|1013.2|1008.2|169
1668432600000|2022-11-14 13:30:00|1013.4|1008.4|1012.8|1007.8|1013.6|1008.6|1009.8|1004.8|136
1668432900000|2022-11-14 13:35:00|1012.6|1007.6|1011.7|1006.7|1013.9|1008.9|1011.4|1006.4|85
1668433200000|2022-11-14 13:40:00|1011.3|1006.3|1011.1|1006.1|1011.8|1006.8|1009.3|1004.3|146
1668433500000|2022-11-14 13:45:00|1010.8|1005.8|1011.7|1006.7|1011.8|1006.8|1010.1|1005.1|147
1668433800000|2022-11-14 13:50:00|1011.6|1006.6|1013.6|1008.6|1013.9|1008.9|1011.3|1006.3|179
1668434100000|2022-11-14 13:55:00|1013.7|1008.7|1014.7|1009.7|1015.1|1010.1|1013.3|1008.3|195
1668434400000|2022-11-14 14:00:00|1014.8|1009.8|1015.8|1010.8|1016.5|1011.5|1013.9|1008.9|249
1668434700000|2022-11-14 14:05:00|1015.7|1010.7|1014.2|1009.2|1015.8|1010.8|1013.8|1008.8|159
1668435000000|2022-11-14 14:10:00|1014.1|1009.1|1013.6|1008.6|1014.4|1009.4|1013|1008|96
1668435300000|2022-11-14 14:15:00|1013.5|1008.5|1015.2|1010.2|1015.7|1010.7|1013.5|1008.5|103
1668435600000|2022-11-14 14:20:00|1015.1|1010.1|1014|1009|1015.1|1010.1|1012.9|1007.9|98
1668435900000|2022-11-14 14:25:00|1014.1|1009.1|1014.1|1009.1|1015|1010|1013.4|1008.4|106
1668436200000|2022-11-14 14:30:00|1014.2|1009.2|1015.5|1010.5|1017.9|1012.9|1013.9|1008.9|238
1668436500000|2022-11-14 14:35:00|1015.3|1010.3|1017.2|1012.2|1017.2|1012.2|1014|1009|272
1668436800000|2022-11-14 14:40:00|1017.3|1012.3|1015|1010|1018.6|1013.6|1014.5|1009.5|199
1668437100000|2022-11-14 14:45:00|1015.1|1010.1|1017|1012|1017|1012|1013.9|1008.9|178
1668437400000|2022-11-14 14:50:00|1016.9|1011.9|1017.5|1012.5|1018.4|1013.4|1015.7|1010.7|224
1668437700000|2022-11-14 14:55:00|1017.6|1012.6|1018.7|1013.7|1019.5|1014.5|1017.5|1012.5|174
1668438000000|2022-11-14 15:00:00|1018.6|1013.6|1020.6|1015.6|1022.7|1017.7|1018.5|1013.5|224
1668438300000|2022-11-14 15:05:00|1020.7|1015.7|1022.7|1017.7|1022.7|1017.7|1019.4|1014.4|147
1668438600000|2022-11-14 15:10:00|1023.1|1018.1|1023.7|1018.7|1023.7|1018.7|1021.1|1016.1|209
1668438900000|2022-11-14 15:15:00|1023.6|1018.6|1021.4|1016.4|1024.8|1019.8|1021.3|1016.3|196
1668439200000|2022-11-14 15:20:00|1021.3|1016.3|1023.5|1018.5|1024.1|1019.1|1021.3|1016.3|159
1668439500000|2022-11-14 15:25:00|1023.4|1018.4|1023.9|1018.9|1023.9|1018.9|1021.4|1016.4|160
1668439800000|2022-11-14 15:30:00|1023.8|1018.8|1023.9|1018.9|1024.7|1019.7|1023.2|1018.2|195
1668440100000|2022-11-14 15:35:00|1023.7|1018.7|1023.6|1018.6|1024.5|1019.5|1022.8|1017.8|176
1668440400000|2022-11-14 15:40:00|1023.5|1018.5|1023.2|1018.2|1024.5|1019.5|1023|1018|190
1668440700000|2022-11-14 15:45:00|1023.1|1018.1|1023.4|1018.4|1023.7|1018.7|1022.6|1017.6|175
1668441000000|2022-11-14 15:50:00|1023.3|1018.3|1023.9|1018.9|1024.1|1019.1|1022.7|1017.7|218
1668441300000|2022-11-14 15:55:00|1024|1019|1025|1020|1025.8|1020.8|1023.6|1018.6|172
1668441600000|2022-11-14 16:00:00|1025.2|1020.2|1024.1|1019.1|1025.6|1020.6|1023.3|1018.3|170
1668441900000|2022-11-14 16:05:00|1024.3|1019.3|1023.8|1018.8|1024.5|1019.5|1023.2|1018.2|150
1668442200000|2022-11-14 16:10:00|1023.7|1018.7|1023|1018|1023.8|1018.8|1022.5|1017.5|161
1668442500000|2022-11-14 16:15:00|1022.9|1017.9|1023.1|1018.1|1023.2|1018.2|1021|1016|151
1668442800000|2022-11-14 16:20:00|1023.2|1018.2|1023|1018|1023.7|1018.7|1022.5|1017.5|127
1668443100000|2022-11-14 16:25:00|1023.1|1018.1|1023.8|1018.8|1024|1019|1022.6|1017.6|136
1668443400000|2022-11-14 16:30:00|1023.7|1018.7|1026|1021|1026|1021|1022.7|1017.7|199
1668443700000|2022-11-14 16:35:00|1026.5|1021.5|1024.4|1019.4|1026.6|1021.6|1024.2|1019.2|207
1668444000000|2022-11-14 16:40:00|1024.3|1019.3|1023.8|1018.8|1024.5|1019.5|1023.3|1018.3|153
1668444300000|2022-11-14 16:45:00|1023.6|1018.6|1023|1018|1024.1|1019.1|1022.9|1017.9|132
1668444600000|2022-11-14 16:50:00|1023.1|1018.1|1023|1018|1024|1019|1022.6|1017.6|139
1668444900000|2022-11-14 16:55:00|1023.2|1018.2|1024|1019|1024.8|1019.8|1022.8|1017.8|136
1668445200000|2022-11-14 17:00:00|1023.9|1018.9|1025.3|1020.3|1025.6|1020.6|1023.5|1018.5|185
1668445500000|2022-11-14 17:05:00|1025.1|1020.1|1024.2|1019.2|1025.1|1020.1|1023.6|1018.6|142
1668445800000|2022-11-14 17:10:00|1024.3|1019.3|1024|1019|1024.7|1019.7|1023.4|1018.4|142
1668446100000|2022-11-14 17:15:00|1023.9|1018.9|1024.5|1019.5|1025.5|1020.5|1023.9|1018.9|135
1668446400000|2022-11-14 17:20:00|1024.4|1019.4|1024.4|1019.4|1024.8|1019.8|1023.1|1018.1|156
1668446700000|2022-11-14 17:25:00|1024.5|1019.5|1025|1020|1025.3|1020.3|1023.3|1018.3|164
1668447000000|2022-11-14 17:30:00|1024.9|1019.9|1024.8|1019.8|1025.4|1020.4|1024.6|1019.6|115
1668447300000|2022-11-14 17:35:00|1024.9|1019.9|1025.1|1020.1|1025.6|1020.6|1024.7|1019.7|98
1668447600000|2022-11-14 17:40:00|1025|1020|1023.5|1018.5|1025.2|1020.2|1023.1|1018.1|127
1668447900000|2022-11-14 17:45:00|1023.4|1018.4|1024.5|1019.5|1024.5|1019.5|1023.1|1018.1|91
1668448200000|2022-11-14 17:50:00|1024.4|1019.4|1023.9|1018.9|1024.8|1019.8|1023.3|1018.3|80
1668448500000|2022-11-14 17:55:00|1023.8|1018.8|1024.8|1019.8|1025.1|1020.1|1023.3|1018.3|78
1668448800000|2022-11-14 18:00:00|1024.6|1019.6|1026|1021|1027|1022|1024.5|1019.5|179
1668449100000|2022-11-14 18:05:00|1025.9|1020.9|1026.1|1021.1|1026.4|1021.4|1025.1|1020.1|88
1668449400000|2022-11-14 18:10:00|1026.2|1021.2|1026.6|1021.6|1026.9|1021.9|1026|1021|95
1668449700000|2022-11-14 18:15:00|1026.5|1021.5|1027.6|1022.6|1027.6|1022.6|1026.4|1021.4|87
1668450000000|2022-11-14 18:20:00|1027.5|1022.5|1028.2|1023.2|1028.6|1023.6|1027.4|1022.4|96
1668450300000|2022-11-14 18:25:00|1028.1|1023.1|1029.2|1024.2|1029.4|1024.4|1027.8|1022.8|104
1668450600000|2022-11-14 18:30:00|1029.3|1024.3|1028.7|1023.7|1029.3|1024.3|1027.9|1022.9|91
1668450900000|2022-11-14 18:35:00|1028.8|1023.8|1028.8|1023.8|1029.5|1024.5|1028.6|1023.6|73
1668451200000|2022-11-14 18:40:00|1028.7|1023.7|1028.4|1023.4|1028.9|1023.9|1028.1|1023.1|75
1668451500000|2022-11-14 18:45:00|1028.3|1023.3|1028.9|1023.9|1029|1024|1028|1023|77
1668451800000|2022-11-14 18:50:00|1029.4|1024.4|1029.5|1024.5|1030.3|1025.3|1028.9|1023.9|61
1668452100000|2022-11-14 18:55:00|1029.4|1024.4|1029.1|1024.1|1029.7|1024.7|1028.9|1023.9|66
1668452400000|2022-11-14 19:00:00|1029|1024|1029.4|1024.4|1029.6|1024.6|1028.8|1023.8|74
1668452700000|2022-11-14 19:05:00|1029.3|1024.3|1028.7|1023.7|1029.5|1024.5|1028.7|1023.7|73
1668453000000|2022-11-14 19:10:00|1028.6|1023.6|1028.9|1023.9|1029|1024|1028.4|1023.4|77
1668453300000|2022-11-14 19:15:00|1029.1|1024.1|1028.6|1023.6|1029.3|1024.3|1028.3|1023.3|88
1668453600000|2022-11-14 19:20:00|1028.5|1023.5|1028.5|1023.5|1028.7|1023.7|1028.1|1023.1|50
1668453900000|2022-11-14 19:25:00|1028.4|1023.4|1028.6|1023.6|1028.6|1023.6|1027.8|1022.8|51
1668454200000|2022-11-14 19:30:00|1028.7|1023.7|1027.4|1022.4|1029|1024|1027.4|1022.4|43
1668454500000|2022-11-14 19:35:00|1027.5|1022.5|1028|1023|1028.7|1023.7|1027.5|1022.5|51
1668454800000|2022-11-14 19:40:00|1027.9|1022.9|1027.8|1022.8|1028.3|1023.3|1027.5|1022.5|49
1668455100000|2022-11-14 19:45:00|1027.6|1022.6|1027.4|1022.4|1027.9|1022.9|1027.1|1022.1|56
1668455400000|2022-11-14 19:50:00|1027.5|1022.5|1027.4|1022.4|1027.8|1022.8|1027.3|1022.3|46
1668455700000|2022-11-14 19:55:00|1027.5|1022.5|1027.4|1022.4|1027.8|1022.8|1027.3|1022.3|60
1668456000000|2022-11-14 20:00:00|1027.5|1022.5|1028.2|1023.2|1028.4|1023.4|1027.5|1022.5|63
1668456300000|2022-11-14 20:05:00|1028.1|1023.1|1026.9|1021.9|1028.5|1023.5|1026.9|1021.9|34
1668456600000|2022-11-14 20:10:00|1027|1022|1025.7|1020.7|1027|1022|1025.3|1020.3|62
1668456900000|2022-11-14 20:15:00|1025.6|1020.6|1026.2|1021.2|1026.5|1021.5|1025.5|1020.5|74
1668457200000|2022-11-14 20:20:00|1026.1|1021.1|1026.5|1021.5|1026.8|1021.8|1026|1021|34
1668457500000|2022-11-14 20:25:00|1026.4|1021.4|1025.5|1020.5|1026.4|1021.4|1025.5|1020.5|25
1668457800000|2022-11-14 20:30:00|1025.4|1020.4|1025.4|1020.4|1025.9|1020.9|1025.4|1020.4|33
1668458100000|2022-11-14 20:35:00|1025.5|1020.5|1025.5|1020.5|1025.8|1020.8|1025.3|1020.3|76
1668458400000|2022-11-14 20:40:00|1025.4|1020.4|1024.6|1019.6|1025.9|1020.9|1024.5|1019.5|38
1668458700000|2022-11-14 20:45:00|1024.5|1019.5|1024|1019|1024.9|1019.9|1023.9|1018.9|40
1668459000000|2022-11-14 20:50:00|1023.9|1018.9|1023.8|1018.8|1024.4|1019.4|1023.5|1018.5|117
1668459300000|2022-11-14 20:55:00|1023.7|1018.7|1023.5|1018.5|1023.8|1018.8|1023.4|1018.4|33
1668459600000|2022-11-14 21:00:00|1023.7|1018.7|1024|1019|1024.2|1019.2|1023.6|1018.6|59
1668459900000|2022-11-14 21:05:00|1023.7|1018.7|1023.8|1018.8|1024.3|1019.3|1023.6|1018.6|30
1668460200000|2022-11-14 21:10:00|1024.1|1019.1|1024|1019|1024.1|1019.1|1023.8|1018.8|17
1668460500000|2022-11-14 21:15:00|1023.9|1018.9|1023.7|1018.7|1023.9|1018.9|1023.6|1018.6|10
1668460800000|2022-11-14 21:20:00|1023.6|1018.6|1024.1|1019.1|1024.3|1019.3|1023.6|1018.6|18
1668461100000|2022-11-14 21:25:00|1023.9|1018.9|1023.5|1018.5|1024|1019|1023.4|1018.4|24
1668461400000|2022-11-14 21:30:00|1023.4|1018.4|1023.9|1018.9|1024|1019|1023.4|1018.4|16
1668461700000|2022-11-14 21:35:00|1024|1019|1023.8|1018.8|1024|1019|1023.6|1018.6|15
1668462000000|2022-11-14 21:40:00|1023.9|1018.9|1024|1019|1024.4|1019.4|1023.8|1018.8|28
1668462300000|2022-11-14 21:45:00|1024.2|1019.2|1023.9|1018.9|1024.3|1019.3|1023.7|1018.7|36
1668462600000|2022-11-14 21:50:00|1024|1019|1024|1019|1024.2|1019.2|1023.8|1018.8|45
1668462900000|2022-11-14 21:55:00|1024.1|1019.1|1024.7|1014.6|1024.8|1019.2|1023.6|1014.4|50
1668466800000|2022-11-14 23:00:00|1025.2|1017.1|1022.7|1017.7|1025.2|1019|1022.4|1016.6|96
1668467100000|2022-11-14 23:05:00|1022.8|1017.8|1022.4|1017.4|1023.4|1018.4|1022.4|1017.4|38
1668467400000|2022-11-14 23:10:00|1022.5|1017.5|1022.5|1017.5|1022.6|1017.6|1022.4|1017.4|5
1668467700000|2022-11-14 23:15:00|1022.2|1017.2|1021.9|1016.9|1022.4|1017.4|1021.9|1016.9|7
1668468000000|2022-11-14 23:20:00|1021.8|1016.8|1022|1017|1022|1017|1021.8|1016.8|9
1668468300000|2022-11-14 23:25:00|1021.9|1016.9|1021.9|1016.9|1022.3|1017.3|1021.7|1016.7|16
1668468600000|2022-11-14 23:30:00|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1
1668468900000|2022-11-14 23:35:00|1022|1017|1021.8|1016.8|1022|1017|1021.8|1016.8|4
1668469200000|2022-11-14 23:40:00|1021.7|1016.7|1021|1016|1021.8|1016.8|1021|1016|17
1668469500000|2022-11-14 23:45:00|1021.3|1016.3|1021.1|1016.1|1021.6|1016.6|1021.1|1016.1|11
1668469800000|2022-11-14 23:50:00|1021.2|1016.2|1019.8|1014.8|1021.2|1016.2|1019.8|1014.8|16
1668470100000|2022-11-14 23:55:00|1020.3|1015.3|1020.5|1015.5|1020.7|1015.7|1020|1015|50
1668470400000|2022-11-15 00:00:00|1020.6|1015.6|1022.7|1017.7|1022.9|1017.9|1020.6|1015.6|84
1668470700000|2022-11-15 00:05:00|1022.9|1017.9|1022.9|1017.9|1023.2|1018.2|1022.3|1017.3|85
1668471000000|2022-11-15 00:10:00|1022.7|1017.7|1022.7|1017.7|1023.3|1018.3|1022.2|1017.2|62
1668471300000|2022-11-15 00:15:00|1022.8|1017.8|1022.7|1017.7|1022.9|1017.9|1022.3|1017.3|58
1668471600000|2022-11-15 00:20:00|1022.5|1017.5|1022.3|1017.3|1022.7|1017.7|1022.2|1017.2|53
1668471900000|2022-11-15 00:25:00|1022.4|1017.4|1021.6|1016.6|1022.4|1017.4|1021.1|1016.1|38
1668472200000|2022-11-15 00:30:00|1021.7|1016.7|1022|1017|1022.7|1017.7|1020.9|1015.9|55
1668472500000|2022-11-15 00:35:00|1021.8|1016.8|1021.6|1016.6|1021.9|1016.9|1021.4|1016.4|34
1668472800000|2022-11-15 00:40:00|1021.7|1016.7|1021.3|1016.3|1022.1|1017.1|1021.3|1016.3|47
1668473100000|2022-11-15 00:45:00|1021.4|1016.4|1020.9|1015.9|1021.9|1016.9|1020.7|1015.7|56
1668473400000|2022-11-15 00:50:00|1021|1016|1020.4|1015.4|1021.2|1016.2|1020.3|1015.3|92
1668473700000|2022-11-15 00:55:00|1020.5|1015.5|1020.4|1015.4|1020.6|1015.6|1019.7|1014.7|44
1668474000000|2022-11-15 01:00:00|1020.5|1015.5|1020.9|1015.9|1022|1017|1020.5|1015.5|137
1668474300000|2022-11-15 01:05:00|1020.8|1015.8|1021.3|1016.3|1021.3|1016.3|1019.6|1014.6|109
1668474600000|2022-11-15 01:10:00|1021.2|1016.2|1020.9|1015.9|1021.9|1016.9|1020.5|1015.5|86
1668474900000|2022-11-15 01:15:00|1021|1016|1021.4|1016.4|1021.6|1016.6|1020.5|1015.5|110
1668475200000|2022-11-15 01:20:00|1021.3|1016.3|1021.9|1016.9|1023|1018|1020.9|1015.9|146
1668475500000|2022-11-15 01:25:00|1021.8|1016.8|1021.6|1016.6|1022|1017|1021.2|1016.2|104
1668475800000|2022-11-15 01:30:00|1021.5|1016.5|1019.6|1014.6|1022.3|1017.3|1018.8|1013.8|140
1668476100000|2022-11-15 01:35:00|1019.7|1014.7|1019.1|1014.1|1019.8|1014.8|1018.5|1013.5|126
1668476400000|2022-11-15 01:40:00|1018.9|1013.9|1018.1|1013.1|1019.3|1014.3|1018|1013|127
1668476700000|2022-11-15 01:45:00|1018.2|1013.2|1018.8|1013.8|1019|1014|1017.3|1012.3|67
1668477000000|2022-11-15 01:50:00|1018.9|1013.9|1019.4|1014.4|1019.7|1014.7|1018.6|1013.6|72
1668477300000|2022-11-15 01:55:00|1019.5|1014.5|1018.8|1013.8|1020.3|1015.3|1018.7|1013.7|48
1668477600000|2022-11-15 02:00:00|1018.7|1013.7|1019.6|1014.6|1019.9|1014.9|1018.1|1013.1|95
1668477900000|2022-11-15 02:05:00|1019.8|1014.8|1020|1015|1020.9|1015.9|1019.8|1014.8|60
1668478200000|2022-11-15 02:10:00|1020.1|1015.1|1020.7|1015.7|1020.9|1015.9|1019.4|1014.4|55
1668478500000|2022-11-15 02:15:00|1020.8|1015.8|1021.6|1016.6|1021.9|1016.9|1020.8|1015.8|92
1668478800000|2022-11-15 02:20:00|1021.7|1016.7|1023|1018|1023|1018|1021.4|1016.4|73
1668479100000|2022-11-15 02:25:00|1023.1|1018.1|1023|1018|1023.9|1018.9|1022.9|1017.9|55
1668479400000|2022-11-15 02:30:00|1022.9|1017.9|1023.6|1018.6|1023.8|1018.8|1022.9|1017.9|56
1668479700000|2022-11-15 02:35:00|1023.5|1018.5|1025.1|1020.1|1025.3|1020.3|1023.5|1018.5|54
1668480000000|2022-11-15 02:40:00|1025|1020|1024.5|1019.5|1025.2|1020.2|1024.5|1019.5|26
1668480300000|2022-11-15 02:45:00|1024.7|1019.7|1021.3|1016.3|1024.7|1019.7|1021.3|1016.3|71
1668480600000|2022-11-15 02:50:00|1021.4|1016.4|1021.4|1016.4|1022|1017|1021|1016|69
1668480900000|2022-11-15 02:55:00|1021.5|1016.5|1021.4|1016.4|1022|1017|1021.2|1016.2|60
1668481200000|2022-11-15 03:00:00|1021.7|1016.7|1022.6|1017.6|1022.8|1017.8|1021.7|1016.7|38
1668481500000|2022-11-15 03:05:00|1022.5|1017.5|1023.9|1018.9|1024.1|1019.1|1022.4|1017.4|33
1668481800000|2022-11-15 03:10:00|1023.7|1018.7|1022.3|1017.3|1023.7|1018.7|1022.3|1017.3|37
1668482100000|2022-11-15 03:15:00|1022.4|1017.4|1022.5|1017.5|1023|1018|1021.9|1016.9|35
1668482400000|2022-11-15 03:20:00|1022.6|1017.6|1022.4|1017.4|1022.7|1017.7|1022.1|1017.1|62
1668482700000|2022-11-15 03:25:00|1022.3|1017.3|1022.7|1017.7|1023.4|1018.4|1022.3|1017.3|40
1668483000000|2022-11-15 03:30:00|1022.6|1017.6|1022.6|1017.6|1022.7|1017.7|1021.2|1016.2|49
1668483300000|2022-11-15 03:35:00|1022.5|1017.5|1022.7|1017.7|1022.8|1017.8|1022.1|1017.1|48
1668483600000|2022-11-15 03:40:00|1022.6|1017.6|1022.1|1017.1|1023|1018|1022.1|1017.1|41
1668483900000|2022-11-15 03:45:00|1022.2|1017.2|1023.3|1018.3|1023.3|1018.3|1022.1|1017.1|51
1668484200000|2022-11-15 03:50:00|1023.2|1018.2|1022.8|1017.8|1023.4|1018.4|1022.7|1017.7|23
1668484500000|2022-11-15 03:55:00|1022.7|1017.7|1022.3|1017.3|1022.8|1017.8|1022|1017|20
1668484800000|2022-11-15 04:00:00|1022.4|1017.4|1024.2|1019.2|1024.3|1019.3|1022.4|1017.4|67
1668485100000|2022-11-15 04:05:00|1024.4|1019.4|1024.5|1019.5|1024.6|1019.6|1024.1|1019.1|38
1668485400000|2022-11-15 04:10:00|1024.6|1019.6|1024.7|1019.7|1024.8|1019.8|1024.4|1019.4|24
1668485700000|2022-11-15 04:15:00|1024.6|1019.6|1024.7|1019.7|1025.1|1020.1|1024.4|1019.4|65
1668486000000|2022-11-15 04:20:00|1024.8|1019.8|1023.1|1018.1|1024.8|1019.8|1023.1|1018.1|60
1668486300000|2022-11-15 04:25:00|1023.3|1018.3|1023.5|1018.5|1023.5|1018.5|1022.7|1017.7|48
1668486600000|2022-11-15 04:30:00|1023.6|1018.6|1023.5|1018.5|1023.7|1018.7|1022.9|1017.9|51
1668486900000|2022-11-15 04:35:00|1023.4|1018.4|1023.4|1018.4|1023.6|1018.6|1022.2|1017.2|78
1668487200000|2022-11-15 04:40:00|1023.5|1018.5|1023.6|1018.6|1023.7|1018.7|1022.9|1017.9|69
1668487500000|2022-11-15 04:45:00|1023.5|1018.5|1022.7|1017.7|1023.9|1018.9|1022.6|1017.6|41
1668487800000|2022-11-15 04:50:00|1022.6|1017.6|1022.6|1017.6|1022.7|1017.7|1021.7|1016.7|26
1668488100000|2022-11-15 04:55:00|1022.8|1017.8|1022.3|1017.3|1022.8|1017.8|1021.8|1016.8|49
1668488400000|2022-11-15 05:00:00|1022.4|1017.4|1023.2|1018.2|1023.7|1018.7|1022.1|1017.1|109
1668488700000|2022-11-15 05:05:00|1023.3|1018.3|1024.6|1019.6|1025|1020|1022.9|1017.9|158
1668489000000|2022-11-15 05:10:00|1024.7|1019.7|1025.1|1020.1|1025.7|1020.7|1024.5|1019.5|95
1668489300000|2022-11-15 05:15:00|1025.2|1020.2|1025.9|1020.9|1026.2|1021.2|1024.7|1019.7|81
1668489600000|2022-11-15 05:20:00|1026|1021|1026|1021|1026.2|1021.2|1025.3|1020.3|77
1668489900000|2022-11-15 05:25:00|1025.9|1020.9|1026.6|1021.6|1027|1022|1025.5|1020.5|86
1668490200000|2022-11-15 05:30:00|1026.5|1021.5|1026.2|1021.2|1026.9|1021.9|1025.5|1020.5|148
1668490500000|2022-11-15 05:35:00|1026.1|1021.1|1026.2|1021.2|1026.6|1021.6|1025.2|1020.2|103
1668490800000|2022-11-15 05:40:00|1026.3|1021.3|1024.8|1019.8|1026.6|1021.6|1024|1019|102
1668491100000|2022-11-15 05:45:00|1024.9|1019.9|1024.3|1019.3|1024.9|1019.9|1023.6|1018.6|100
1668491400000|2022-11-15 05:50:00|1024.2|1019.2|1023.5|1018.5|1024.6|1019.6|1023.4|1018.4|79
1668491700000|2022-11-15 05:55:00|1023.6|1018.6|1023.3|1018.3|1024|1019|1022.6|1017.6|129
1668492000000|2022-11-15 06:00:00|1023.2|1018.2|1023.3|1018.3|1023.5|1018.5|1022.6|1017.6|102
1668492300000|2022-11-15 06:05:00|1023.2|1018.2|1023.3|1018.3|1023.8|1018.8|1022.5|1017.5|150
1668492600000|2022-11-15 06:10:00|1023.4|1018.4|1023.8|1018.8|1024.6|1019.6|1022.7|1017.7|110
1668492900000|2022-11-15 06:15:00|1024.1|1019.1|1023.4|1018.4|1024.4|1019.4|1023.1|1018.1|114
1668493200000|2022-11-15 06:20:00|1023.5|1018.5|1023.6|1018.6|1024.6|1019.6|1023.1|1018.1|110
1668493500000|2022-11-15 06:25:00|1023.5|1018.5|1023.9|1018.9|1024.2|1019.2|1023.1|1018.1|74
1668493800000|2022-11-15 06:30:00|1024.2|1019.2|1025.4|1020.4|1025.4|1020.4|1024|1019|111
1668494100000|2022-11-15 06:35:00|1025.5|1020.5|1025.2|1020.2|1025.8|1020.8|1024.8|1019.8|57
1668494400000|2022-11-15 06:40:00|1025.3|1020.3|1025.2|1020.2|1025.7|1020.7|1024.9|1019.9|63
1668494700000|2022-11-15 06:45:00|1025.1|1020.1|1025.2|1020.2|1025.4|1020.4|1023.7|1018.7|98
1668495000000|2022-11-15 06:50:00|1025.3|1020.3|1026.1|1021.1|1026.2|1021.2|1025.2|1020.2|102
1668495300000|2022-11-15 06:55:00|1026|1021|1026.3|1021.3|1026.6|1021.6|1025.6|1020.6|77
1668495600000|2022-11-15 07:00:00|1026.5|1021.5|1028.6|1023.6|1029|1024|1026.4|1021.4|174
1668495900000|2022-11-15 07:05:00|1028.5|1023.5|1029.2|1024.2|1029.5|1024.5|1028.3|1023.3|81
1668496200000|2022-11-15 07:10:00|1029.3|1024.3|1031.5|1026.5|1031.9|1026.9|1029.1|1024.1|115
1668496500000|2022-11-15 07:15:00|1031.6|1026.6|1031.5|1026.5|1032.5|1027.5|1031.2|1026.2|102
1668496800000|2022-11-15 07:20:00|1031.6|1026.6|1034|1029|1034.6|1029.6|1031.6|1026.6|216
1668497100000|2022-11-15 07:25:00|1033.9|1028.9|1033.5|1028.5|1035.1|1030.1|1033|1028|152
1668497400000|2022-11-15 07:30:00|1033.9|1028.9|1033.5|1028.5|1034.6|1029.6|1033.1|1028.1|250
1668497700000|2022-11-15 07:35:00|1033.4|1028.4|1031.7|1026.7|1034.2|1029.2|1031.2|1026.2|197
1668498000000|2022-11-15 07:40:00|1031.8|1026.8|1032.9|1027.9|1033.9|1028.9|1031.8|1026.8|191
1668498300000|2022-11-15 07:45:00|1032.8|1027.8|1034|1029|1035.7|1030.7|1032.7|1027.7|252
1668498600000|2022-11-15 07:50:00|1034.1|1029.1|1034.7|1029.7|1036.1|1031.1|1034|1029|208
1668498900000|2022-11-15 07:55:00|1034.6|1029.6|1033.7|1028.7|1035.9|1030.9|1033.7|1028.7|180
1668499200000|2022-11-15 08:00:00|1034.1|1029.1|1033.1|1028.1|1035.2|1030.2|1032.9|1027.9|122
1668499500000|2022-11-15 08:05:00|1033.2|1028.2|1031.9|1026.9|1033.4|1028.4|1030.7|1025.7|89
1668499800000|2022-11-15 08:10:00|1032|1027|1034|1029|1034.4|1029.4|1032|1027|106
1668500100000|2022-11-15 08:15:00|1033.9|1028.9|1034.1|1029.1|1034.6|1029.6|1032.9|1027.9|65
1668500400000|2022-11-15 08:20:00|1034.2|1029.2|1031.3|1026.3|1034.7|1029.7|1031.3|1026.3|121
1668500700000|2022-11-15 08:25:00|1031.2|1026.2|1031.5|1026.5|1031.9|1026.9|1030.8|1025.8|65
1668501000000|2022-11-15 08:30:00|1031.7|1026.7|1030.7|1025.7|1033|1028|1030.7|1025.7|89
1668501300000|2022-11-15 08:35:00|1030.6|1025.6|1029.9|1024.9|1031|1026|1028.5|1023.5|84
1668501600000|2022-11-15 08:40:00|1029.8|1024.8|1031.4|1026.4|1031.9|1026.9|1029.8|1024.8|99
1668501900000|2022-11-15 08:45:00|1031.3|1026.3|1031.8|1026.8|1032|1027|1030.9|1025.9|67
1668502200000|2022-11-15 08:50:00|1032|1027|1032.9|1027.9|1032.9|1027.9|1031.5|1026.5|69
1668502500000|2022-11-15 08:55:00|1032.8|1027.8|1032.5|1027.5|1033.6|1028.6|1032.3|1027.3|49
1668502800000|2022-11-15 09:00:00|1032.4|1027.4|1034.1|1029.1|1034.1|1029.1|1032.3|1027.3|84
1668503100000|2022-11-15 09:05:00|1034|1029|1033.8|1028.8|1034.1|1029.1|1033.6|1028.6|45
1668503400000|2022-11-15 09:10:00|1033.9|1028.9|1032.4|1027.4|1034.1|1029.1|1032.4|1027.4|21
1668503700000|2022-11-15 09:15:00|1032.7|1027.7|1032.4|1027.4|1032.9|1027.9|1031.4|1026.4|49
1668504000000|2022-11-15 09:20:00|1032|1027|1032.4|1027.4|1032.9|1027.9|1031.8|1026.8|36
1668504300000|2022-11-15 09:25:00|1032.5|1027.5|1033.6|1028.6|1033.6|1028.6|1032.4|1027.4|24
1668504600000|2022-11-15 09:30:00|1033.5|1028.5|1032|1027|1033.6|1028.6|1032|1027|33
1668504900000|2022-11-15 09:35:00|1031.9|1026.9|1031.4|1026.4|1031.9|1026.9|1030.1|1025.1|41
1668505200000|2022-11-15 09:40:00|1031.5|1026.5|1033.1|1028.1|1033.6|1028.6|1031.3|1026.3|146
1668505500000|2022-11-15 09:45:00|1033.2|1028.2|1033.1|1028.1|1034.3|1029.3|1031.2|1026.2|123
1668505800000|2022-11-15 09:50:00|1033.2|1028.2|1033.3|1028.3|1034.9|1029.9|1032.6|1027.6|206
1668506100000|2022-11-15 09:55:00|1033.2|1028.2|1034.7|1029.7|1034.7|1029.7|1033.2|1028.2|58
1668506400000|2022-11-15 10:00:00|1035|1030|1035.4|1030.4|1036.4|1031.4|1034.7|1029.7|105
1668506700000|2022-11-15 10:05:00|1035.3|1030.3|1033.9|1028.9|1035.4|1030.4|1033.6|1028.6|63
1668507000000|2022-11-15 10:10:00|1034|1029|1034.5|1029.5|1034.5|1029.5|1033.5|1028.5|34
1668507300000|2022-11-15 10:15:00|1034.4|1029.4|1034|1029|1034.8|1029.8|1034|1029|45
1668507600000|2022-11-15 10:20:00|1034.1|1029.1|1034|1029|1034.4|1029.4|1033.5|1028.5|33
1668507900000|2022-11-15 10:25:00|1033.9|1028.9|1034.3|1029.3|1034.5|1029.5|1032.7|1027.7|53
1668508200000|2022-11-15 10:30:00|1034.4|1029.4|1035.1|1030.1|1035.1|1030.1|1034.3|1029.3|46
1668508500000|2022-11-15 10:35:00|1035|1030|1035|1030|1036|1031|1034|1029|53
1668508800000|2022-11-15 10:40:00|1034.9|1029.9|1035.6|1030.6|1035.6|1030.6|1034.4|1029.4|49
1668509100000|2022-11-15 10:45:00|1035.5|1030.5|1035.1|1030.1|1035.7|1030.7|1034.8|1029.8|51
1668509400000|2022-11-15 10:50:00|1035|1030|1035.2|1030.2|1035.5|1030.5|1035|1030|32
1668509700000|2022-11-15 10:55:00|1035|1030|1037.8|1032.8|1037.9|1032.9|1034.8|1029.8|72
1668510000000|2022-11-15 11:00:00|1037.9|1032.9|1038.7|1033.7|1039.6|1034.6|1037.3|1032.3|128
1668510300000|2022-11-15 11:05:00|1038.8|1033.8|1038.1|1033.1|1039|1034|1037.7|1032.7|81
1668510600000|2022-11-15 11:10:00|1038|1033|1034.1|1029.1|1038|1033|1034|1029|54
1668510900000|2022-11-15 11:15:00|1034|1029|1033.2|1028.2|1034.2|1029.2|1032.9|1027.9|50
1668511200000|2022-11-15 11:20:00|1033.8|1028.8|1032.8|1027.8|1034.7|1029.7|1032.8|1027.8|67
1668511500000|2022-11-15 11:25:00|1032.7|1027.7|1032.3|1027.3|1033.1|1028.1|1032.1|1027.1|36
1668511800000|2022-11-15 11:30:00|1032.5|1027.5|1031.4|1026.4|1033|1028|1031|1026|68
1668512100000|2022-11-15 11:35:00|1031.2|1026.2|1030.9|1025.9|1031.9|1026.9|1030.2|1025.2|103
1668512400000|2022-11-15 11:40:00|1030.8|1025.8|1030.6|1025.6|1031.3|1026.3|1030.2|1025.2|73
1668512700000|2022-11-15 11:45:00|1030.7|1025.7|1031.7|1026.7|1031.7|1026.7|1030.7|1025.7|23
1668513000000|2022-11-15 11:50:00|1031.6|1026.6|1032.1|1027.1|1032.3|1027.3|1031.4|1026.4|32
1668513300000|2022-11-15 11:55:00|1032|1027|1032.1|1027.1|1032.3|1027.3|1031.7|1026.7|61
1668513600000|2022-11-15 12:00:00|1032.2|1027.2|1032.1|1027.1|1033.1|1028.1|1030.9|1025.9|59
1668513900000|2022-11-15 12:05:00|1032|1027|1031.8|1026.8|1032.1|1027.1|1031.1|1026.1|64
1668514200000|2022-11-15 12:10:00|1031.7|1026.7|1029.5|1024.5|1032.1|1027.1|1029.5|1024.5|47
1668514500000|2022-11-15 12:15:00|1029.7|1024.7|1030.7|1025.7|1030.7|1025.7|1029.2|1024.2|50
1668514800000|2022-11-15 12:20:00|1030.6|1025.6|1031|1026|1031.3|1026.3|1030.2|1025.2|93
1668515100000|2022-11-15 12:25:00|1030.9|1025.9|1030.6|1025.6|1031.5|1026.5|1030.6|1025.6|98
1668515400000|2022-11-15 12:30:00|1030.8|1025.8|1030.1|1025.1|1031.2|1026.2|1029.9|1024.9|62
1668515700000|2022-11-15 12:35:00|1030|1025|1031.6|1026.6|1031.8|1026.8|1029.6|1024.6|70
1668516000000|2022-11-15 12:40:00|1031.7|1026.7|1031.1|1026.1|1031.8|1026.8|1030.5|1025.5|60
1668516300000|2022-11-15 12:45:00|1030.7|1025.7|1031.4|1026.4|1031.6|1026.6|1030.3|1025.3|68
1668516600000|2022-11-15 12:50:00|1031.6|1026.6|1031.6|1026.6|1031.8|1026.8|1030.7|1025.7|55
1668516900000|2022-11-15 12:55:00|1031.5|1026.5|1031.8|1026.8|1032.6|1027.6|1031.2|1026.2|56
1668517200000|2022-11-15 13:00:00|1031.9|1026.9|1036.2|1031.2|1036.2|1031.2|1031.9|1026.9|212
1668517500000|2022-11-15 13:05:00|1036.3|1031.3|1037.4|1032.4|1038|1033|1036.2|1031.2|236
1668517800000|2022-11-15 13:10:00|1037.5|1032.5|1036.4|1031.4|1038|1033|1035.6|1030.6|190
1668518100000|2022-11-15 13:15:00|1036.5|1031.5|1034.2|1029.2|1036.9|1031.9|1033.6|1028.6|115
1668518400000|2022-11-15 13:20:00|1033.7|1028.7|1031.8|1026.8|1034.1|1029.1|1031|1026|197
1668518700000|2022-11-15 13:25:00|1031.7|1026.7|1034.3|1029.3|1034.3|1029.3|1031.7|1026.7|76
1668519000000|2022-11-15 13:30:00|1034.6|1029.6|1040.7|1035.7|1041.1|1036.1|1034.5|1029.5|560
1668519300000|2022-11-15 13:35:00|1040.5|1035.5|1041.8|1036.8|1043.1|1038.1|1040.3|1035.3|470
1668519600000|2022-11-15 13:40:00|1041.7|1036.7|1033|1028|1041.9|1036.9|1033|1028|479
1668519900000|2022-11-15 13:45:00|1033.1|1028.1|1034.1|1029.1|1034.9|1029.9|1031.2|1026.2|454
1668520200000|2022-11-15 13:50:00|1034|1029|1034.9|1029.9|1035.9|1030.9|1029.1|1024.1|493
1668520500000|2022-11-15 13:55:00|1034.8|1029.8|1038|1033|1038.1|1033.1|1034.1|1029.1|355
1668520800000|2022-11-15 14:00:00|1038.4|1033.4|1033.9|1028.9|1038.8|1033.8|1033.7|1028.7|396
1668521100000|2022-11-15 14:05:00|1034|1029|1035.4|1030.4|1035.7|1030.7|1032.7|1027.7|276
1668521400000|2022-11-15 14:10:00|1035.5|1030.5|1037|1032|1040.7|1035.7|1035.5|1030.5|134
1668521700000|2022-11-15 14:15:00|1036.9|1031.9|1035.6|1030.6|1037.2|1032.2|1035.6|1030.6|127
1668522000000|2022-11-15 14:20:00|1035.2|1030.2|1034.6|1029.6|1035.9|1030.9|1033.1|1028.1|205
1668522300000|2022-11-15 14:25:00|1034.4|1029.4|1032.8|1027.8|1034.4|1029.4|1032.4|1027.4|197
1668522600000|2022-11-15 14:30:00|1033.1|1028.1|1029|1024|1034.4|1029.4|1028.7|1023.7|454
1668522900000|2022-11-15 14:35:00|1029.3|1024.3|1029.2|1024.2|1031.9|1026.9|1028.7|1023.7|361
1668523200000|2022-11-15 14:40:00|1029.4|1024.4|1027.6|1022.6|1030.8|1025.8|1027|1022|309
1668523500000|2022-11-15 14:45:00|1027.5|1022.5|1025.5|1020.5|1027.8|1022.8|1022|1017|351
1668523800000|2022-11-15 14:50:00|1025.6|1020.6|1023.9|1018.9|1026.2|1021.2|1023.9|1018.9|324
1668524100000|2022-11-15 14:55:00|1024.3|1019.3|1022.5|1017.5|1026|1021|1022.3|1017.3|258
1668524400000|2022-11-15 15:00:00|1021.9|1016.9|1024.1|1019.1|1026.4|1021.4|1021.9|1016.9|300
1668524700000|2022-11-15 15:05:00|1024.2|1019.2|1021.3|1016.3|1025.6|1020.6|1020.7|1015.7|243
1668525000000|2022-11-15 15:10:00|1021.2|1016.2|1022.4|1017.4|1023.6|1018.6|1020.2|1015.2|190
1668525300000|2022-11-15 15:15:00|1022.5|1017.5|1021.7|1016.7|1025.1|1020.1|1021.5|1016.5|219
1668525600000|2022-11-15 15:20:00|1021.6|1016.6|1023.9|1018.9|1024.2|1019.2|1020.7|1015.7|234
1668525900000|2022-11-15 15:25:00|1024|1019|1022.9|1017.9|1026.1|1021.1|1022.8|1017.8|206
1668526200000|2022-11-15 15:30:00|1022.8|1017.8|1023.3|1018.3|1024.9|1019.9|1021.8|1016.8|225
1668526500000|2022-11-15 15:35:00|1023.5|1018.5|1021.3|1016.3|1024|1019|1020.3|1015.3|219
1668526800000|2022-11-15 15:40:00|1021.2|1016.2|1018.8|1013.8|1021.2|1016.2|1018.5|1013.5|194
1668527100000|2022-11-15 15:45:00|1018.7|1013.7|1016|1011|1019.2|1014.2|1014.7|1009.7|248
1668527400000|2022-11-15 15:50:00|1015.8|1010.8|1017.3|1012.3|1017.4|1012.4|1015.3|1010.3|201
1668527700000|2022-11-15 15:55:00|1017.2|1012.2|1020.1|1015.1|1022.6|1017.6|1017|1012|264
1668528000000|2022-11-15 16:00:00|1020.4|1015.4|1021.9|1016.9|1022|1017|1018.3|1013.3|227
1668528300000|2022-11-15 16:05:00|1021.8|1016.8|1020.8|1015.8|1022.2|1017.2|1020.7|1015.7|119
1668528600000|2022-11-15 16:10:00|1020.7|1015.7|1021.3|1016.3|1021.8|1016.8|1020.1|1015.1|165
1668528900000|2022-11-15 16:15:00|1021.1|1016.1|1019.4|1014.4|1021.9|1016.9|1019|1014|183
1668529200000|2022-11-15 16:20:00|1019.3|1014.3|1018.1|1013.1|1020.4|1015.4|1018.1|1013.1|138
1668529500000|2022-11-15 16:25:00|1018.4|1013.4|1015.7|1010.7|1018.7|1013.7|1015.2|1010.2|188
1668529800000|2022-11-15 16:30:00|1015.8|1010.8|1016.1|1011.1|1017.1|1012.1|1015.1|1010.1|218
1668530100000|2022-11-15 16:35:00|1016.2|1011.2|1014.1|1009.1|1016.5|1011.5|1013.6|1008.6|200
1668530400000|2022-11-15 16:40:00|1014.2|1009.2|1017.3|1012.3|1017.8|1012.8|1014|1009|218
1668530700000|2022-11-15 16:45:00|1017.2|1012.2|1018.4|1013.4|1018.9|1013.9|1017|1012|196
1668531000000|2022-11-15 16:50:00|1018.3|1013.3|1018.1|1013.1|1019.6|1014.6|1017.7|1012.7|159
1668531300000|2022-11-15 16:55:00|1018|1013|1018|1013|1018|1013|1016.8|1011.8|110
1668531600000|2022-11-15 17:00:00|1017.9|1012.9|1015.2|1010.2|1018.2|1013.2|1014.7|1009.7|235
1668531900000|2022-11-15 17:05:00|1015.1|1010.1|1015.9|1010.9|1016.2|1011.2|1013.7|1008.7|195
1668532200000|2022-11-15 17:10:00|1016|1011|1016.2|1011.2|1017.6|1012.6|1015.6|1010.6|207
1668532500000|2022-11-15 17:15:00|1016.3|1011.3|1015.5|1010.5|1016.3|1011.3|1014.4|1009.4|148
1668532800000|2022-11-15 17:20:00|1015.4|1010.4|1015.9|1010.9|1015.9|1010.9|1014.9|1009.9|141
1668533100000|2022-11-15 17:25:00|1015.8|1010.8|1014.7|1009.7|1016.2|1011.2|1014.6|1009.6|129
1668533400000|2022-11-15 17:30:00|1014.5|1009.5|1015.4|1010.4|1016.1|1011.1|1013.8|1008.8|141
1668533700000|2022-11-15 17:35:00|1015.5|1010.5|1015|1010|1016|1011|1014.6|1009.6|131
1668534000000|2022-11-15 17:40:00|1015.1|1010.1|1014.6|1009.6|1015.6|1010.6|1014.1|1009.1|146
1668534300000|2022-11-15 17:45:00|1014.5|1009.5|1016.1|1011.1|1016.1|1011.1|1013.6|1008.6|158
1668534600000|2022-11-15 17:50:00|1016|1011|1017.8|1012.8|1018.2|1013.2|1015.3|1010.3|141
1668534900000|2022-11-15 17:55:00|1017.9|1012.9|1020.7|1015.7|1020.9|1015.9|1017.2|1012.2|128
1668535200000|2022-11-15 18:00:00|1020.8|1015.8|1018.7|1013.7|1020.8|1015.8|1017.5|1012.5|77
1668535500000|2022-11-15 18:05:00|1018.5|1013.5|1017|1012|1018.9|1013.9|1016.7|1011.7|106
1668535800000|2022-11-15 18:10:00|1017.3|1012.3|1017.3|1012.3|1018.2|1013.2|1016.9|1011.9|70
1668536100000|2022-11-15 18:15:00|1017.4|1012.4|1016.3|1011.3|1017.8|1012.8|1016.2|1011.2|116
1668536400000|2022-11-15 18:20:00|1016.2|1011.2|1016.3|1011.3|1016.6|1011.6|1014.6|1009.6|177
1668536700000|2022-11-15 18:25:00|1016.4|1011.4|1014.8|1009.8|1017|1012|1013.9|1008.9|290
1668537000000|2022-11-15 18:30:00|1014.7|1009.7|1018.7|1013.7|1019|1014|1012.5|1007.5|364
1668537300000|2022-11-15 18:35:00|1018.8|1013.8|1022.4|1017.4|1022.5|1017.5|1017|1012|356
1668537600000|2022-11-15 18:40:00|1022.5|1017.5|1020.4|1015.4|1022.9|1017.9|1019.6|1014.6|292
1668537900000|2022-11-15 18:45:00|1020.1|1015.1|1018|1013|1020.9|1015.9|1017.8|1012.8|244
1668538200000|2022-11-15 18:50:00|1018.2|1013.2|1018.7|1013.7|1019.4|1014.4|1016.7|1011.7|299
1668538500000|2022-11-15 18:55:00|1018.6|1013.6|1018.3|1013.3|1020|1015|1017.7|1012.7|275
1668538800000|2022-11-15 19:00:00|1018.4|1013.4|1015.2|1010.2|1019.3|1014.3|1015.2|1010.2|282
1668539100000|2022-11-15 19:05:00|1015.5|1010.5|1016.4|1011.4|1016.7|1011.7|1015.1|1010.1|272
1668539400000|2022-11-15 19:10:00|1016.5|1011.5|1016.2|1011.2|1018.5|1013.5|1015.5|1010.5|458
1668539700000|2022-11-15 19:15:00|1016|1011|1015.8|1010.8|1016.9|1011.9|1014.5|1009.5|249
1668540000000|2022-11-15 19:20:00|1015.7|1010.7|1018.4|1013.4|1018.7|1013.7|1015.7|1010.7|293
1668540300000|2022-11-15 19:25:00|1018.2|1013.2|1015.4|1010.4|1018.3|1013.3|1014.6|1009.6|228
1668540600000|2022-11-15 19:30:00|1015.5|1010.5|1019.6|1014.6|1020.1|1015.1|1014.8|1009.8|254
1668540900000|2022-11-15 19:35:00|1019.7|1014.7|1019.1|1014.1|1020.6|1015.6|1018.8|1013.8|180
1668541200000|2022-11-15 19:40:00|1019.2|1014.2|1019.4|1014.4|1020.2|1015.2|1019|1014|162
1668541500000|2022-11-15 19:45:00|1019.3|1014.3|1018.8|1013.8|1019.7|1014.7|1018.7|1013.7|136
1668541800000|2022-11-15 19:50:00|1018.9|1013.9|1019.5|1014.5|1019.7|1014.7|1018.6|1013.6|182
1668542100000|2022-11-15 19:55:00|1019.6|1014.6|1021.3|1016.3|1021.8|1016.8|1019.3|1014.3|225
1668542400000|2022-11-15 20:00:00|1021.4|1016.4|1021.7|1016.7|1022.7|1017.7|1021.2|1016.2|167
1668542700000|2022-11-15 20:05:00|1021.8|1016.8|1020.2|1015.2|1021.8|1016.8|1020.2|1015.2|131
1668543000000|2022-11-15 20:10:00|1020.3|1015.3|1021.2|1016.2|1021.5|1016.5|1020.2|1015.2|77
1668543300000|2022-11-15 20:15:00|1021.3|1016.3|1020.7|1015.7|1021.5|1016.5|1020.5|1015.5|108
1668543600000|2022-11-15 20:20:00|1020.6|1015.6|1020.7|1015.7|1021|1016|1020.5|1015.5|92
1668543900000|2022-11-15 20:25:00|1020.8|1015.8|1021.4|1016.4|1021.6|1016.6|1020.6|1015.6|83
1668544200000|2022-11-15 20:30:00|1021.5|1016.5|1020.5|1015.5|1021.6|1016.6|1020.3|1015.3|177
1668544500000|2022-11-15 20:35:00|1020.4|1015.4|1021.3|1016.3|1021.5|1016.5|1020.4|1015.4|103
1668544800000|2022-11-15 20:40:00|1021.5|1016.5|1021.2|1016.2|1021.8|1016.8|1021|1016|84
1668545100000|2022-11-15 20:45:00|1021.4|1016.4|1021.5|1016.5|1022|1017|1021.3|1016.3|101
1668545400000|2022-11-15 20:50:00|1021.6|1016.6|1020.2|1015.2|1021.6|1016.6|1019.7|1014.7|131
1668545700000|2022-11-15 20:55:00|1020.3|1015.3|1020.5|1015.5|1020.7|1015.7|1019.5|1014.5|75
1668546000000|2022-11-15 21:00:00|1020.4|1015.4|1021.5|1016.5|1021.5|1016.5|1020.1|1015.1|73
1668546300000|2022-11-15 21:05:00|1021.4|1016.4|1021.3|1016.3|1021.8|1016.8|1021.2|1016.2|51
1668546600000|2022-11-15 21:10:00|1021.2|1016.2|1020.4|1015.4|1021.3|1016.3|1020.2|1015.2|63
1668546900000|2022-11-15 21:15:00|1020.3|1015.3|1020.7|1015.7|1021|1016|1019.9|1014.9|37
1668547200000|2022-11-15 21:20:00|1020.9|1015.9|1020.8|1015.8|1021.2|1016.2|1020.7|1015.7|33
1668547500000|2022-11-15 21:25:00|1020.7|1015.7|1021.1|1016.1|1021.3|1016.3|1020.4|1015.4|48
1668547800000|2022-11-15 21:30:00|1021.2|1016.2|1020.7|1015.7|1021.4|1016.4|1020.2|1015.2|22
1668548100000|2022-11-15 21:35:00|1020.6|1015.6|1019.6|1014.6|1020.7|1015.7|1019.6|1014.6|22
1668548400000|2022-11-15 21:40:00|1019.4|1014.4|1019.2|1014.2|1019.5|1014.5|1019.2|1014.2|22
1668548700000|2022-11-15 21:45:00|1019.3|1014.3|1019.5|1014.5|1019.5|1014.5|1019.2|1014.2|38
1668549000000|2022-11-15 21:50:00|1019.8|1014.8|1020|1015|1020.3|1015.3|1019.5|1014.5|38
1668549300000|2022-11-15 21:55:00|1020.2|1015.2|1022.6|1011.6|1022.9|1015.6|1019.3|1009.8|67
1668553200000|2022-11-15 23:00:00|1021.9|1013.6|1019.8|1014.8|1021.9|1015.8|1019.7|1013.6|82
1668553500000|2022-11-15 23:05:00|1020.1|1015.1|1020.1|1015.1|1020.5|1015.5|1020.1|1015.1|16
1668553800000|2022-11-15 23:10:00|1020.4|1015.4|1021.6|1016.6|1021.7|1016.7|1020.1|1015.1|39
1668554100000|2022-11-15 23:15:00|1021.7|1016.7|1022.6|1017.6|1022.6|1017.6|1021.6|1016.6|63
1668554400000|2022-11-15 23:20:00|1022.7|1017.7|1022.3|1017.3|1023.5|1018.5|1022.1|1017.1|60
1668554700000|2022-11-15 23:25:00|1022.5|1017.5|1022.7|1017.7|1022.8|1017.8|1021.7|1016.7|47
1668555000000|2022-11-15 23:30:00|1022.8|1017.8|1023.1|1018.1|1023.3|1018.3|1022.1|1017.1|59
1668555300000|2022-11-15 23:35:00|1023.3|1018.3|1022.8|1017.8|1023.5|1018.5|1022.7|1017.7|37
1668555600000|2022-11-15 23:40:00|1022.7|1017.7|1022.8|1017.8|1023.1|1018.1|1022.2|1017.2|28
1668555900000|2022-11-15 23:45:00|1022.9|1017.9|1023.3|1018.3|1023.5|1018.5|1022.1|1017.1|53
1668556200000|2022-11-15 23:50:00|1023.2|1018.2|1023.7|1018.7|1024.3|1019.3|1022.4|1017.4|31
1668556500000|2022-11-15 23:55:00|1024|1019|1022.4|1017.4|1024.2|1019.2|1022.3|1017.3|43
1668556800000|2022-11-16 00:00:00|1022.3|1017.3|1023.7|1018.7|1024.3|1019.3|1022.3|1017.3|86
1668557100000|2022-11-16 00:05:00|1023.8|1018.8|1022.8|1017.8|1024|1019|1022.7|1017.7|50
1668557400000|2022-11-16 00:10:00|1022.9|1017.9|1022.1|1017.1|1023.1|1018.1|1021.8|1016.8|43
1668557700000|2022-11-16 00:15:00|1021.9|1016.9|1022.3|1017.3|1022.4|1017.4|1021.6|1016.6|31
1668558000000|2022-11-16 00:20:00|1022.2|1017.2|1021.4|1016.4|1022.4|1017.4|1021.2|1016.2|42
1668558300000|2022-11-16 00:25:00|1021.3|1016.3|1021|1016|1021.6|1016.6|1020.7|1015.7|53
1668558600000|2022-11-16 00:30:00|1021.1|1016.1|1020.6|1015.6|1021.1|1016.1|1019.8|1014.8|69
1668558900000|2022-11-16 00:35:00|1020.5|1015.5|1022.1|1017.1|1022.1|1017.1|1020.5|1015.5|46
1668559200000|2022-11-16 00:40:00|1022.4|1017.4|1022.7|1017.7|1023.4|1018.4|1021.5|1016.5|43
1668559500000|2022-11-16 00:45:00|1022.6|1017.6|1023.7|1018.7|1023.9|1018.9|1022|1017|53
1668559800000|2022-11-16 00:50:00|1023.6|1018.6|1021.6|1016.6|1023.6|1018.6|1021.2|1016.2|47
1668560100000|2022-11-16 00:55:00|1021.7|1016.7|1021.5|1016.5|1021.9|1016.9|1021.2|1016.2|52
1668560400000|2022-11-16 01:00:00|1021.6|1016.6|1018.9|1013.9|1021.8|1016.8|1017.8|1012.8|183
1668560700000|2022-11-16 01:05:00|1019.2|1014.2|1018.1|1013.1|1019.2|1014.2|1017.5|1012.5|150
1668561000000|2022-11-16 01:10:00|1018.3|1013.3|1018.5|1013.5|1019.2|1014.2|1017.6|1012.6|117
1668561300000|2022-11-16 01:15:00|1018.6|1013.6|1019.5|1014.5|1020|1015|1018.1|1013.1|143
1668561600000|2022-11-16 01:20:00|1019.7|1014.7|1020.6|1015.6|1020.8|1015.8|1018.6|1013.6|148
1668561900000|2022-11-16 01:25:00|1020.8|1015.8|1020.1|1015.1|1021|1016|1019.9|1014.9|122
1668562200000|2022-11-16 01:30:00|1020|1015|1019.7|1014.7|1020.7|1015.7|1017.7|1012.7|182
1668562500000|2022-11-16 01:35:00|1019.6|1014.6|1019.5|1014.5|1020.2|1015.2|1018.4|1013.4|146
1668562800000|2022-11-16 01:40:00|1019.3|1014.3|1018|1013|1020|1015|1018|1013|159
1668563100000|2022-11-16 01:45:00|1018.1|1013.1|1017.6|1012.6|1018.4|1013.4|1016.9|1011.9|132
1668563400000|2022-11-16 01:50:00|1017.8|1012.8|1017.1|1012.1|1018|1013|1017.1|1012.1|143
1668563700000|2022-11-16 01:55:00|1017|1012|1018.3|1013.3|1018.8|1013.8|1017|1012|173
1668564000000|2022-11-16 02:00:00|1018.2|1013.2|1020.1|1015.1|1021|1016|1018|1013|190
1668564300000|2022-11-16 02:05:00|1020|1015|1020.2|1015.2|1020.7|1015.7|1019.3|1014.3|141
1668564600000|2022-11-16 02:10:00|1020.3|1015.3|1021.7|1016.7|1021.7|1016.7|1020.1|1015.1|55
1668564900000|2022-11-16 02:15:00|1021.8|1016.8|1022.2|1017.2|1022.2|1017.2|1021.4|1016.4|75
1668565200000|2022-11-16 02:20:00|1022.3|1017.3|1022.3|1017.3|1022.5|1017.5|1021.6|1016.6|79
1668565500000|2022-11-16 02:25:00|1022.5|1017.5|1022.4|1017.4|1022.9|1017.9|1022.3|1017.3|79
1668565800000|2022-11-16 02:30:00|1022.5|1017.5|1023.1|1018.1|1023.5|1018.5|1021.7|1016.7|120
1668566100000|2022-11-16 02:35:00|1023|1018|1022.1|1017.1|1023|1018|1021.8|1016.8|35
1668566400000|2022-11-16 02:40:00|1022.3|1017.3|1022.5|1017.5|1022.7|1017.7|1021.9|1016.9|44
1668566700000|2022-11-16 02:45:00|1022.4|1017.4|1021.8|1016.8|1022.6|1017.6|1021.7|1016.7|68
1668567000000|2022-11-16 02:50:00|1021.7|1016.7|1021.7|1016.7|1021.7|1016.7|1021.4|1016.4|30
1668567300000|2022-11-16 02:55:00|1021.6|1016.6|1022.6|1017.6|1022.7|1017.7|1021.6|1016.6|63
1668567600000|2022-11-16 03:00:00|1022.8|1017.8|1021.5|1016.5|1022.8|1017.8|1021.4|1016.4|73
1668567900000|2022-11-16 03:05:00|1021.6|1016.6|1021|1016|1021.8|1016.8|1020.9|1015.9|92
1668568200000|2022-11-16 03:10:00|1021.3|1016.3|1021.3|1016.3|1022.1|1017.1|1021|1016|84
1668568500000|2022-11-16 03:15:00|1021.4|1016.4|1019.4|1014.4|1021.4|1016.4|1019.2|1014.2|88
1668568800000|2022-11-16 03:20:00|1019.3|1014.3|1018.8|1013.8|1019.4|1014.4|1018.7|1013.7|81
1668569100000|2022-11-16 03:25:00|1018.7|1013.7|1018.1|1013.1|1018.9|1013.9|1017.9|1012.9|88
1668569400000|2022-11-16 03:30:00|1018.2|1013.2|1017|1012|1018.2|1013.2|1016.4|1011.4|89
1668569700000|2022-11-16 03:35:00|1016.9|1011.9|1017|1012|1017.4|1012.4|1016.7|1011.7|54
1668570000000|2022-11-16 03:40:00|1016.9|1011.9|1017.5|1012.5|1017.5|1012.5|1016.9|1011.9|70
1668570300000|2022-11-16 03:45:00|1017.6|1012.6|1017|1012|1017.7|1012.7|1017|1012|87
1668570600000|2022-11-16 03:50:00|1016.9|1011.9|1017|1012|1017.2|1012.2|1016.8|1011.8|72
1668570900000|2022-11-16 03:55:00|1016.9|1011.9|1016|1011|1017.5|1012.5|1016|1011|74
1668571200000|2022-11-16 04:00:00|1015.7|1010.7|1015.8|1010.8|1016.1|1011.1|1015.6|1010.6|65
1668571500000|2022-11-16 04:05:00|1015.7|1010.7|1016.1|1011.1|1016.7|1011.7|1015.7|1010.7|56
1668571800000|2022-11-16 04:10:00|1016.2|1011.2|1014.8|1009.8|1016.2|1011.2|1014.6|1009.6|65
1668572100000|2022-11-16 04:15:00|1014.7|1009.7|1014.9|1009.9|1015|1010|1014.5|1009.5|48
1668572400000|2022-11-16 04:20:00|1015|1010|1015.3|1010.3|1015.7|1010.7|1015|1010|52
1668572700000|2022-11-16 04:25:00|1015.4|1010.4|1015.2|1010.2|1015.5|1010.5|1015.2|1010.2|31
1668573000000|2022-11-16 04:30:00|1015.3|1010.3|1016.3|1011.3|1016.3|1011.3|1014.8|1009.8|51
1668573300000|2022-11-16 04:35:00|1016.2|1011.2|1017.3|1012.3|1017.4|1012.4|1016.1|1011.1|53
1668573600000|2022-11-16 04:40:00|1017.2|1012.2|1017.1|1012.1|1017.4|1012.4|1016.6|1011.6|71
1668573900000|2022-11-16 04:45:00|1017|1012|1016.5|1011.5|1017|1012|1016.5|1011.5|26
1668574200000|2022-11-16 04:50:00|1016.4|1011.4|1015.7|1010.7|1016.6|1011.6|1015.7|1010.7|58
1668574500000|2022-11-16 04:55:00|1015.6|1010.6|1016.3|1011.3|1016.4|1011.4|1015.6|1010.6|78
1668574800000|2022-11-16 05:00:00|1016.4|1011.4|1015.5|1010.5|1016.5|1011.5|1015.3|1010.3|123
1668575100000|2022-11-16 05:05:00|1015.4|1010.4|1017.7|1012.7|1018.6|1013.6|1015.2|1010.2|162
1668575400000|2022-11-16 05:10:00|1017.9|1012.9|1017.9|1012.9|1018.9|1013.9|1017.8|1012.8|136
1668575700000|2022-11-16 05:15:00|1018|1013|1018.2|1013.2|1018.4|1013.4|1017.7|1012.7|120
1668576000000|2022-11-16 05:20:00|1018.3|1013.3|1019.7|1014.7|1020.4|1015.4|1018|1013|122
1668576300000|2022-11-16 05:25:00|1019.8|1014.8|1019.7|1014.7|1019.9|1014.9|1018.9|1013.9|115
1668576600000|2022-11-16 05:30:00|1019.8|1014.8|1019.5|1014.5|1020|1015|1019.2|1014.2|127
1668576900000|2022-11-16 05:35:00|1019.4|1014.4|1018.7|1013.7|1019.7|1014.7|1018.6|1013.6|81
1668577200000|2022-11-16 05:40:00|1018.8|1013.8|1019.7|1014.7|1020|1015|1018.6|1013.6|112
1668577500000|2022-11-16 05:45:00|1019.6|1014.6|1019.8|1014.8|1020.3|1015.3|1019.2|1014.2|109
1668577800000|2022-11-16 05:50:00|1019.9|1014.9|1020.3|1015.3|1020.4|1015.4|1019.2|1014.2|124
1668578100000|2022-11-16 05:55:00|1020.2|1015.2|1020.6|1015.6|1020.9|1015.9|1019.5|1014.5|74
1668578400000|2022-11-16 06:00:00|1020.5|1015.5|1021.1|1016.1|1021.7|1016.7|1020.4|1015.4|91
1668578700000|2022-11-16 06:05:00|1021.2|1016.2|1019.8|1014.8|1021.6|1016.6|1019.3|1014.3|96
1668579000000|2022-11-16 06:10:00|1019.7|1014.7|1018.2|1013.2|1019.7|1014.7|1018.2|1013.2|74
1668579300000|2022-11-16 06:15:00|1018.3|1013.3|1018|1013|1018.9|1013.9|1018|1013|62
1668579600000|2022-11-16 06:20:00|1017.9|1012.9|1018.1|1013.1|1018.1|1013.1|1017.3|1012.3|53
1668579900000|2022-11-16 06:25:00|1018.2|1013.2|1019.1|1014.1|1019.4|1014.4|1018|1013|103
1668580200000|2022-11-16 06:30:00|1019.3|1014.3|1019.4|1014.4|1020|1015|1019.2|1014.2|80
1668580500000|2022-11-16 06:35:00|1019.5|1014.5|1018.2|1013.2|1019.6|1014.6|1018.1|1013.1|57
1668580800000|2022-11-16 06:40:00|1018.4|1013.4|1019.5|1014.5|1019.5|1014.5|1018.3|1013.3|94
1668581100000|2022-11-16 06:45:00|1019.6|1014.6|1018.6|1013.6|1020|1015|1018.6|1013.6|80
1668581400000|2022-11-16 06:50:00|1018.5|1013.5|1019.2|1014.2|1019.3|1014.3|1018.5|1013.5|81
1668581700000|2022-11-16 06:55:00|1019|1014|1019.3|1014.3|1020.1|1015.1|1018.7|1013.7|76
1668582000000|2022-11-16 07:00:00|1019.4|1014.4|1019.8|1014.8|1020.4|1015.4|1018.6|1013.6|145
1668582300000|2022-11-16 07:05:00|1019.9|1014.9|1017.2|1012.2|1020.4|1015.4|1016.8|1011.8|140
1668582600000|2022-11-16 07:10:00|1017.1|1012.1|1015.8|1010.8|1017.6|1012.6|1015.8|1010.8|89
1668582900000|2022-11-16 07:15:00|1015.9|1010.9|1014.9|1009.9|1015.9|1010.9|1013.4|1008.4|140
1668583200000|2022-11-16 07:20:00|1015|1010|1016.4|1011.4|1016.7|1011.7|1014.5|1009.5|142
1668583500000|2022-11-16 07:25:00|1016.5|1011.5|1016.2|1011.2|1017|1012|1015.6|1010.6|181
1668583800000|2022-11-16 07:30:00|1016.4|1011.4|1017.7|1012.7|1017.7|1012.7|1015|1010|155
1668584100000|2022-11-16 07:35:00|1017.5|1012.5|1019.3|1014.3|1019.8|1014.8|1016.9|1011.9|90
1668584400000|2022-11-16 07:40:00|1019.2|1014.2|1019.8|1014.8|1020.7|1015.7|1019|1014|63
1668584700000|2022-11-16 07:45:00|1019.7|1014.7|1020.7|1015.7|1021.1|1016.1|1019.7|1014.7|76
1668585000000|2022-11-16 07:50:00|1020.6|1015.6|1022.2|1017.2|1022.2|1017.2|1020.6|1015.6|75
1668585300000|2022-11-16 07:55:00|1022.3|1017.3|1022.2|1017.2|1024|1019|1021.7|1016.7|86
1668585600000|2022-11-16 08:00:00|1022.1|1017.1|1021.6|1016.6|1023.3|1018.3|1019.9|1014.9|148
1668585900000|2022-11-16 08:05:00|1021.5|1016.5|1022.2|1017.2|1023.1|1018.1|1021|1016|103
1668586200000|2022-11-16 08:10:00|1022.1|1017.1|1021.9|1016.9|1022.3|1017.3|1021.1|1016.1|98
1668586500000|2022-11-16 08:15:00|1022.5|1017.5|1021.9|1016.9|1022.6|1017.6|1020.7|1015.7|105
1668586800000|2022-11-16 08:20:00|1022|1017|1021.3|1016.3|1022.1|1017.1|1020.7|1015.7|96
1668587100000|2022-11-16 08:25:00|1021.2|1016.2|1021|1016|1021.5|1016.5|1020.8|1015.8|86
1668587400000|2022-11-16 08:30:00|1020.9|1015.9|1018.5|1013.5|1021.1|1016.1|1018.5|1013.5|96
1668587700000|2022-11-16 08:35:00|1017.8|1012.8|1018.9|1013.9|1019.8|1014.8|1017.6|1012.6|113
1668588000000|2022-11-16 08:40:00|1019|1014|1019.6|1014.6|1019.9|1014.9|1018.9|1013.9|93
1668588300000|2022-11-16 08:45:00|1019.7|1014.7|1021.1|1016.1|1021.4|1016.4|1019.6|1014.6|88
1668588600000|2022-11-16 08:50:00|1021|1016|1019.7|1014.7|1021.2|1016.2|1019.3|1014.3|73
1668588900000|2022-11-16 08:55:00|1019.8|1014.8|1021.4|1016.4|1021.4|1016.4|1019.8|1014.8|70
1668589200000|2022-11-16 09:00:00|1021.3|1016.3|1021.2|1016.2|1022.4|1017.4|1021.2|1016.2|33
1668589500000|2022-11-16 09:05:00|1021.3|1016.3|1022.1|1017.1|1022.1|1017.1|1020.4|1015.4|71
1668589800000|2022-11-16 09:10:00|1022|1017|1022.8|1017.8|1022.9|1017.9|1022|1017|91
1668590100000|2022-11-16 09:15:00|1022.7|1017.7|1023.1|1018.1|1023.3|1018.3|1022.4|1017.4|82
1668590400000|2022-11-16 09:20:00|1023|1018|1023.1|1018.1|1023.5|1018.5|1022.4|1017.4|94
1668590700000|2022-11-16 09:25:00|1022.9|1017.9|1022.7|1017.7|1023.3|1018.3|1022.2|1017.2|72
1668591000000|2022-11-16 09:30:00|1022.6|1017.6|1022.7|1017.7|1022.7|1017.7|1022.1|1017.1|80
1668591300000|2022-11-16 09:35:00|1022.6|1017.6|1024.4|1019.4|1024.5|1019.5|1022.4|1017.4|86
1668591600000|2022-11-16 09:40:00|1024.5|1019.5|1024.6|1019.6|1025.9|1020.9|1024.4|1019.4|101
1668591900000|2022-11-16 09:45:00|1024.8|1019.8|1026.2|1021.2|1026.6|1021.6|1024.6|1019.6|126
1668592200000|2022-11-16 09:50:00|1026.3|1021.3|1027|1022|1027.1|1022.1|1025.6|1020.6|90
1668592500000|2022-11-16 09:55:00|1027.1|1022.1|1025.4|1020.4|1027.4|1022.4|1025.4|1020.4|52
1668592800000|2022-11-16 10:00:00|1025.6|1020.6|1026.9|1021.9|1027.1|1022.1|1025.5|1020.5|70
1668593100000|2022-11-16 10:05:00|1027|1022|1026.6|1021.6|1027.2|1022.2|1026.5|1021.5|82
1668593400000|2022-11-16 10:10:00|1026.7|1021.7|1027.1|1022.1|1028.2|1023.2|1026.6|1021.6|76
1668593700000|2022-11-16 10:15:00|1027|1022|1027.8|1022.8|1028.9|1023.9|1026.8|1021.8|72
1668594000000|2022-11-16 10:20:00|1027.9|1022.9|1027.2|1022.2|1028|1023|1027|1022|45
1668594300000|2022-11-16 10:25:00|1027.3|1022.3|1027.3|1022.3|1027.9|1022.9|1026.9|1021.9|58
1668594600000|2022-11-16 10:30:00|1027.4|1022.4|1026.4|1021.4|1028.5|1023.5|1026.4|1021.4|105
1668594900000|2022-11-16 10:35:00|1026.5|1021.5|1024.9|1019.9|1026.5|1021.5|1024.6|1019.6|75
1668595200000|2022-11-16 10:40:00|1025|1020|1025.1|1020.1|1025.2|1020.2|1024.7|1019.7|61
1668595500000|2022-11-16 10:45:00|1025.2|1020.2|1025.6|1020.6|1025.8|1020.8|1024.9|1019.9|48
1668595800000|2022-11-16 10:50:00|1025.5|1020.5|1025.5|1020.5|1025.8|1020.8|1025.4|1020.4|53
1668596100000|2022-11-16 10:55:00|1025.6|1020.6|1025.2|1020.2|1025.6|1020.6|1025|1020|58
1668596400000|2022-11-16 11:00:00|1025.1|1020.1|1026.7|1021.7|1027.3|1022.3|1025.1|1020.1|46
1668596700000|2022-11-16 11:05:00|1026.5|1021.5|1023.9|1018.9|1026.5|1021.5|1023.9|1018.9|102
1668597000000|2022-11-16 11:10:00|1024|1019|1024|1019|1025|1020|1023.9|1018.9|67
1668597300000|2022-11-16 11:15:00|1023.9|1018.9|1024|1019|1024.5|1019.5|1023.9|1018.9|45
1668597600000|2022-11-16 11:20:00|1023.9|1018.9|1024.5|1019.5|1024.5|1019.5|1023.9|1018.9|50
1668597900000|2022-11-16 11:25:00|1024.4|1019.4|1024.7|1019.7|1024.7|1019.7|1024.2|1019.2|40
1668598200000|2022-11-16 11:30:00|1024.6|1019.6|1021.5|1016.5|1024.6|1019.6|1021.4|1016.4|100
1668598500000|2022-11-16 11:35:00|1021.4|1016.4|1021.6|1016.6|1021.9|1016.9|1020.4|1015.4|80
1668598800000|2022-11-16 11:40:00|1021.5|1016.5|1021.6|1016.6|1021.8|1016.8|1021.2|1016.2|102
1668599100000|2022-11-16 11:45:00|1021.5|1016.5|1022.9|1017.9|1023.2|1018.2|1021.5|1016.5|107
1668599400000|2022-11-16 11:50:00|1023|1018|1023.1|1018.1|1023.5|1018.5|1022.8|1017.8|62
1668599700000|2022-11-16 11:55:00|1023.2|1018.2|1023.3|1018.3|1023.6|1018.6|1023|1018|35
1668600000000|2022-11-16 12:00:00|1023.2|1018.2|1023.3|1018.3|1024.1|1019.1|1022.7|1017.7|156
1668600300000|2022-11-16 12:05:00|1023.2|1018.2|1022.4|1017.4|1023.4|1018.4|1022.4|1017.4|90
1668600600000|2022-11-16 12:10:00|1022.5|1017.5|1021.8|1016.8|1022.5|1017.5|1021.6|1016.6|89
1668600900000|2022-11-16 12:15:00|1021.7|1016.7|1022.4|1017.4|1022.8|1017.8|1021.5|1016.5|95
1668601200000|2022-11-16 12:20:00|1022.5|1017.5|1022.6|1017.6|1023|1018|1022.4|1017.4|81
1668601500000|2022-11-16 12:25:00|1022.7|1017.7|1021.6|1016.6|1022.7|1017.7|1021.5|1016.5|54
1668601800000|2022-11-16 12:30:00|1021.4|1016.4|1023.2|1018.2|1023.9|1018.9|1021.3|1016.3|105
1668602100000|2022-11-16 12:35:00|1023.3|1018.3|1023.2|1018.2|1023.4|1018.4|1022.4|1017.4|125
1668602400000|2022-11-16 12:40:00|1023.1|1018.1|1020.7|1015.7|1023.1|1018.1|1020.4|1015.4|94
1668602700000|2022-11-16 12:45:00|1020.5|1015.5|1019.2|1014.2|1021.3|1016.3|1019.1|1014.1|79
1668603000000|2022-11-16 12:50:00|1019.1|1014.1|1020.5|1015.5|1020.5|1015.5|1018.9|1013.9|61
1668603300000|2022-11-16 12:55:00|1020.4|1015.4|1021.9|1016.9|1022.8|1017.8|1020.3|1015.3|74
1668603600000|2022-11-16 13:00:00|1022.1|1017.1|1017.9|1012.9|1022.8|1017.8|1017.1|1012.1|209
1668603900000|2022-11-16 13:05:00|1017.8|1012.8|1019.1|1014.1|1019.4|1014.4|1017.4|1012.4|186
1668604200000|2022-11-16 13:10:00|1019|1014|1017.8|1012.8|1019.3|1014.3|1017.2|1012.2|146
1668604500000|2022-11-16 13:15:00|1017.6|1012.6|1016.5|1011.5|1019|1014|1016.1|1011.1|179
1668604800000|2022-11-16 13:20:00|1016.7|1011.7|1017.3|1012.3|1019.2|1014.2|1016.7|1011.7|208
1668605100000|2022-11-16 13:25:00|1017.2|1012.2|1020.7|1015.7|1021.1|1016.1|1017.1|1012.1|143
1668605400000|2022-11-16 13:30:00|1018.8|1013.8|1017.8|1012.8|1021.8|1016.8|1015.3|1010.3|569
1668605700000|2022-11-16 13:35:00|1017.6|1012.6|1019.9|1014.9|1020.2|1015.2|1017.2|1012.2|265
1668606000000|2022-11-16 13:40:00|1019.7|1014.7|1021.4|1016.4|1021.7|1016.7|1019.7|1014.7|131
1668606300000|2022-11-16 13:45:00|1021.8|1016.8|1021|1016|1023.8|1018.8|1020.7|1015.7|186
1668606600000|2022-11-16 13:50:00|1020.9|1015.9|1017.7|1012.7|1020.9|1015.9|1017|1012|283
1668606900000|2022-11-16 13:55:00|1017.9|1012.9|1017.9|1012.9|1019.1|1014.1|1016|1011|307
1668607200000|2022-11-16 14:00:00|1017.4|1012.4|1017.5|1012.5|1020.7|1015.7|1016.8|1011.8|260
1668607500000|2022-11-16 14:05:00|1017.4|1012.4|1018.6|1013.6|1018.6|1013.6|1016.5|1011.5|138
1668607800000|2022-11-16 14:10:00|1018.5|1013.5|1019.6|1014.6|1019.7|1014.7|1017.4|1012.4|81
1668608100000|2022-11-16 14:15:00|1019.7|1014.7|1019.1|1014.1|1019.7|1014.7|1018.1|1013.1|109
1668608400000|2022-11-16 14:20:00|1019.3|1014.3|1019.3|1014.3|1020.7|1015.7|1018.3|1013.3|94
1668608700000|2022-11-16 14:25:00|1019|1014|1020.4|1015.4|1021.4|1016.4|1018.5|1013.5|98
1668609000000|2022-11-16 14:30:00|1020.6|1015.6|1020.9|1015.9|1022.1|1017.1|1020|1015|222
1668609300000|2022-11-16 14:35:00|1020.7|1015.7|1018.7|1013.7|1020.7|1015.7|1017.5|1012.5|259
1668609600000|2022-11-16 14:40:00|1018.5|1013.5|1015.2|1010.2|1019.3|1014.3|1015.2|1010.2|169
1668609900000|2022-11-16 14:45:00|1015.3|1010.3|1015.4|1010.4|1018.8|1013.8|1015.2|1010.2|238
1668610200000|2022-11-16 14:50:00|1015.2|1010.2|1009|1004|1015.8|1010.8|1007.3|1002.3|177
1668610500000|2022-11-16 14:55:00|1008.8|1003.8|1009.3|1004.3|1010.4|1005.4|1007.6|1002.6|250
1668610800000|2022-11-16 15:00:00|1009.4|1004.4|1008.2|1003.2|1009.9|1004.9|1007.5|1002.5|312
1668611100000|2022-11-16 15:05:00|1008.3|1003.3|1008.4|1003.4|1009.9|1004.9|1007.5|1002.5|249
1668611400000|2022-11-16 15:10:00|1008.5|1003.5|1011.4|1006.4|1013.4|1008.4|1008.4|1003.4|241
1668611700000|2022-11-16 15:15:00|1011.3|1006.3|1010.5|1005.5|1012.1|1007.1|1009.9|1004.9|271
1668612000000|2022-11-16 15:20:00|1010.4|1005.4|1009.8|1004.8|1011.5|1006.5|1009.6|1004.6|151
1668612300000|2022-11-16 15:25:00|1009.9|1004.9|1011.7|1006.7|1011.8|1006.8|1009.4|1004.4|142
1668612600000|2022-11-16 15:30:00|1011.8|1006.8|1012.6|1007.6|1013.3|1008.3|1011.2|1006.2|152
1668612900000|2022-11-16 15:35:00|1012.7|1007.7|1011.3|1006.3|1012.8|1007.8|1010.7|1005.7|126
1668613200000|2022-11-16 15:40:00|1011.4|1006.4|1010.9|1005.9|1011.9|1006.9|1010.3|1005.3|147
1668613500000|2022-11-16 15:45:00|1011|1006|1012.5|1007.5|1012.5|1007.5|1009.9|1004.9|178
1668613800000|2022-11-16 15:50:00|1012.7|1007.7|1013.7|1008.7|1013.8|1008.8|1011.7|1006.7|146
1668614100000|2022-11-16 15:55:00|1013.8|1008.8|1013.2|1008.2|1014.2|1009.2|1012.5|1007.5|139
1668614400000|2022-11-16 16:00:00|1013.1|1008.1|1015.1|1010.1|1015.2|1010.2|1012.9|1007.9|150
1668614700000|2022-11-16 16:05:00|1015.2|1010.2|1014.3|1009.3|1015.3|1010.3|1014.1|1009.1|152
1668615000000|2022-11-16 16:10:00|1014.2|1009.2|1016.7|1011.7|1016.8|1011.8|1014.1|1009.1|118
1668615300000|2022-11-16 16:15:00|1016.5|1011.5|1016|1011|1017|1012|1014.6|1009.6|134
1668615600000|2022-11-16 16:20:00|1015.9|1010.9|1016.4|1011.4|1016.5|1011.5|1015.3|1010.3|88
1668615900000|2022-11-16 16:25:00|1016.3|1011.3|1016.1|1011.1|1016.9|1011.9|1015.7|1010.7|97
1668616200000|2022-11-16 16:30:00|1016.3|1011.3|1015.7|1010.7|1016.8|1011.8|1015.5|1010.5|126
1668616500000|2022-11-16 16:35:00|1015.6|1010.6|1012.6|1007.6|1015.7|1010.7|1012.2|1007.2|129
1668616800000|2022-11-16 16:40:00|1012.7|1007.7|1013.1|1008.1|1013.6|1008.6|1012.4|1007.4|91
1668617100000|2022-11-16 16:45:00|1013.2|1008.2|1014.2|1009.2|1014.7|1009.7|1013.2|1008.2|112
1668617400000|2022-11-16 16:50:00|1014.4|1009.4|1012.8|1007.8|1014.5|1009.5|1012.6|1007.6|127
1668617700000|2022-11-16 16:55:00|1012.7|1007.7|1011.7|1006.7|1013.3|1008.3|1011.6|1006.6|119
1668618000000|2022-11-16 17:00:00|1011.9|1006.9|1010.8|1005.8|1012|1007|1010.6|1005.6|92
1668618300000|2022-11-16 17:05:00|1010.9|1005.9|1013|1008|1013.4|1008.4|1010.8|1005.8|96
1668618600000|2022-11-16 17:10:00|1012.8|1007.8|1013.4|1008.4|1014.1|1009.1|1012.5|1007.5|118
1668618900000|2022-11-16 17:15:00|1013.5|1008.5|1012.5|1007.5|1013.8|1008.8|1012.5|1007.5|107
1668619200000|2022-11-16 17:20:00|1012.6|1007.6|1012.5|1007.5|1012.8|1007.8|1011|1006|163
1668619500000|2022-11-16 17:25:00|1012.4|1007.4|1013.5|1008.5|1013.5|1008.5|1012.2|1007.2|112
1668619800000|2022-11-16 17:30:00|1013.3|1008.3|1013.4|1008.4|1013.6|1008.6|1012.7|1007.7|106
1668620100000|2022-11-16 17:35:00|1013.5|1008.5|1013.6|1008.6|1014.7|1009.7|1013.4|1008.4|101
1668620400000|2022-11-16 17:40:00|1013.9|1008.9|1014.3|1009.3|1014.8|1009.8|1013.5|1008.5|100
1668620700000|2022-11-16 17:45:00|1014.4|1009.4|1013.5|1008.5|1014.6|1009.6|1013.2|1008.2|128
1668621000000|2022-11-16 17:50:00|1013.4|1008.4|1012.5|1007.5|1013.7|1008.7|1012.1|1007.1|173
1668621300000|2022-11-16 17:55:00|1012.6|1007.6|1013.3|1008.3|1013.4|1008.4|1012|1007|152
1668621600000|2022-11-16 18:00:00|1013.4|1008.4|1011.9|1006.9|1013.9|1008.9|1011.8|1006.8|218
1668621900000|2022-11-16 18:05:00|1011.6|1006.6|1012.5|1007.5|1012.7|1007.7|1011.5|1006.5|114
1668622200000|2022-11-16 18:10:00|1012.6|1007.6|1011.6|1006.6|1013.3|1008.3|1011.6|1006.6|108
1668622500000|2022-11-16 18:15:00|1011.7|1006.7|1010.6|1005.6|1011.8|1006.8|1010.5|1005.5|86
1668622800000|2022-11-16 18:20:00|1010.7|1005.7|1010.9|1005.9|1011.6|1006.6|1010.7|1005.7|71
1668623100000|2022-11-16 18:25:00|1010.8|1005.8|1010.9|1005.9|1011.3|1006.3|1010.5|1005.5|132
1668623400000|2022-11-16 18:30:00|1010.8|1005.8|1008.9|1003.9|1011.2|1006.2|1008.8|1003.8|112
1668623700000|2022-11-16 18:35:00|1009|1004|1008.6|1003.6|1009.2|1004.2|1008.3|1003.3|94
1668624000000|2022-11-16 18:40:00|1008.7|1003.7|1008.8|1003.8|1009.1|1004.1|1008.4|1003.4|58
1668624300000|2022-11-16 18:45:00|1008.7|1003.7|1009.7|1004.7|1009.9|1004.9|1008.7|1003.7|110
1668624600000|2022-11-16 18:50:00|1009.9|1004.9|1009.3|1004.3|1009.9|1004.9|1009.1|1004.1|77
1668624900000|2022-11-16 18:55:00|1009.4|1004.4|1009.5|1004.5|1009.6|1004.6|1009|1004|95
1668625200000|2022-11-16 19:00:00|1009.4|1004.4|1009.3|1004.3|1009.9|1004.9|1008.6|1003.6|99
1668625500000|2022-11-16 19:05:00|1009.4|1004.4|1009|1004|1009.6|1004.6|1008.5|1003.5|59
1668625800000|2022-11-16 19:10:00|1009.1|1004.1|1008.7|1003.7|1009.3|1004.3|1008.7|1003.7|50
1668626100000|2022-11-16 19:15:00|1008.8|1003.8|1009.1|1004.1|1009.2|1004.2|1008.5|1003.5|64
1668626400000|2022-11-16 19:20:00|1009|1004|1008.9|1003.9|1009.3|1004.3|1008.7|1003.7|64
1668626700000|2022-11-16 19:25:00|1009|1004|1009|1004|1009.8|1004.8|1008.8|1003.8|68
1668627000000|2022-11-16 19:30:00|1009.1|1004.1|1008.4|1003.4|1009.1|1004.1|1008.2|1003.2|80
1668627300000|2022-11-16 19:35:00|1008.5|1003.5|1011.5|1006.5|1011.9|1006.9|1008.5|1003.5|161
1668627600000|2022-11-16 19:40:00|1011.6|1006.6|1011.7|1006.7|1012.2|1007.2|1011.5|1006.5|78
1668627900000|2022-11-16 19:45:00|1011.6|1006.6|1011|1006|1011.8|1006.8|1010.8|1005.8|76
1668628200000|2022-11-16 19:50:00|1010.9|1005.9|1011.2|1006.2|1012.2|1007.2|1010.8|1005.8|91
1668628500000|2022-11-16 19:55:00|1011.4|1006.4|1012.1|1007.1|1012.2|1007.2|1011.3|1006.3|79
1668628800000|2022-11-16 20:00:00|1011.9|1006.9|1011.4|1006.4|1012.2|1007.2|1011.4|1006.4|107
1668629100000|2022-11-16 20:05:00|1011.5|1006.5|1010.7|1005.7|1011.7|1006.7|1010.4|1005.4|86
1668629400000|2022-11-16 20:10:00|1011.2|1006.2|1010.3|1005.3|1011.2|1006.2|1010.1|1005.1|83
1668629700000|2022-11-16 20:15:00|1010.5|1005.5|1010.1|1005.1|1010.8|1005.8|1009.9|1004.9|85
1668630000000|2022-11-16 20:20:00|1010.2|1005.2|1011.2|1006.2|1011.2|1006.2|1010.1|1005.1|72
1668630300000|2022-11-16 20:25:00|1011.1|1006.1|1011.2|1006.2|1011.6|1006.6|1011|1006|93
1668630600000|2022-11-16 20:30:00|1011.4|1006.4|1011|1006|1012|1007|1010.9|1005.9|62
1668630900000|2022-11-16 20:35:00|1011.1|1006.1|1011.6|1006.6|1011.9|1006.9|1011|1006|101
1668631200000|2022-11-16 20:40:00|1011.5|1006.5|1011.6|1006.6|1012.2|1007.2|1011.1|1006.1|67
1668631500000|2022-11-16 20:45:00|1011.7|1006.7|1011.5|1006.5|1011.9|1006.9|1010.8|1005.8|63
1668631800000|2022-11-16 20:50:00|1011.6|1006.6|1011.4|1006.4|1011.8|1006.8|1011.3|1006.3|97
1668632100000|2022-11-16 20:55:00|1011.3|1006.3|1010.6|1005.6|1011.3|1006.3|1010.2|1005.2|88
1668632400000|2022-11-16 21:00:00|1010.7|1005.7|1011.3|1006.3|1011.4|1006.4|1010.3|1005.3|77
1668632700000|2022-11-16 21:05:00|1011.4|1006.4|1011.9|1006.9|1012|1007|1011.3|1006.3|30
1668633000000|2022-11-16 21:10:00|1012|1007|1012.4|1007.4|1012.4|1007.4|1011.9|1006.9|23
1668633300000|2022-11-16 21:15:00|1012.5|1007.5|1012.4|1007.4|1012.5|1007.5|1012.4|1007.4|34
1668633600000|2022-11-16 21:20:00|1012.3|1007.3|1012.8|1007.8|1012.9|1007.9|1012.3|1007.3|63
1668633900000|2022-11-16 21:25:00|1012.7|1007.7|1012.5|1007.5|1012.8|1007.8|1012.5|1007.5|16
1668634200000|2022-11-16 21:30:00|1012.8|1007.8|1012.3|1007.3|1012.8|1007.8|1012.3|1007.3|10
1668634500000|2022-11-16 21:35:00|1012.2|1007.2|1011.9|1006.9|1012.3|1007.3|1011.9|1006.9|9
1668634800000|2022-11-16 21:40:00|1012|1007|1012.3|1007.3|1012.4|1007.4|1012|1007|10
1668635100000|2022-11-16 21:45:00|1012.2|1007.2|1012.3|1007.3|1012.3|1007.3|1011.9|1006.9|18
1668635700000|2022-11-16 21:55:00|1011.8|1006.8|1015|1005.2|1015.1|1007.3|1011.8|1005|20
1668639600000|2022-11-16 23:00:00|1013.4|1008.4|1011.8|1006.8|1013.4|1008.4|1011.7|1006.7|13
1668639900000|2022-11-16 23:05:00|1011.9|1006.9|1012.2|1007.2|1012.3|1007.3|1011.8|1006.8|15
1668640200000|2022-11-16 23:10:00|1012.3|1007.3|1011.8|1006.8|1012.8|1007.8|1011.8|1006.8|42
1668640500000|2022-11-16 23:15:00|1011.7|1006.7|1011.1|1006.1|1011.8|1006.8|1011.1|1006.1|20
1668640800000|2022-11-16 23:20:00|1011.2|1006.2|1011.2|1006.2|1011.3|1006.3|1011|1006|17
1668641100000|2022-11-16 23:25:00|1011.3|1006.3|1011.1|1006.1|1011.3|1006.3|1011.1|1006.1|7
1668641400000|2022-11-16 23:30:00|1010.9|1005.9|1010.6|1005.6|1011.1|1006.1|1010.6|1005.6|12
1668641700000|2022-11-16 23:35:00|1010.5|1005.5|1010.7|1005.7|1010.9|1005.9|1010.3|1005.3|39
1668642000000|2022-11-16 23:40:00|1010.6|1005.6|1010.5|1005.5|1010.7|1005.7|1010.2|1005.2|33
1668642300000|2022-11-16 23:45:00|1010.4|1005.4|1010.4|1005.4|1011.2|1006.2|1010.4|1005.4|42
1668642600000|2022-11-16 23:50:00|1010.5|1005.5|1010.9|1005.9|1011.1|1006.1|1010.5|1005.5|30
1668642900000|2022-11-16 23:55:00|1011|1006|1011.1|1006.1|1011.2|1006.2|1010.8|1005.8|21
1668643200000|2022-11-17 00:00:00|1011|1006|1011.2|1006.2|1011.3|1006.3|1010.4|1005.4|47
1668643500000|2022-11-17 00:05:00|1011.5|1006.5|1011|1006|1011.5|1006.5|1010.7|1005.7|39
1668643800000|2022-11-17 00:10:00|1011.1|1006.1|1010.8|1005.8|1011.2|1006.2|1010.6|1005.6|33
1668644100000|2022-11-17 00:15:00|1011|1006|1010.9|1005.9|1011.2|1006.2|1010.4|1005.4|35
1668644400000|2022-11-17 00:20:00|1011.1|1006.1|1010.8|1005.8|1011.2|1006.2|1010.8|1005.8|25
1668644700000|2022-11-17 00:25:00|1010.6|1005.6|1010.3|1005.3|1010.9|1005.9|1010.2|1005.2|37
1668645000000|2022-11-17 00:30:00|1010.4|1005.4|1010.1|1005.1|1010.7|1005.7|1009.7|1004.7|62
1668645300000|2022-11-17 00:35:00|1010.3|1005.3|1010.1|1005.1|1010.3|1005.3|1010|1005|47
1668645600000|2022-11-17 00:40:00|1010.2|1005.2|1009.4|1004.4|1010.3|1005.3|1009.2|1004.2|35
1668645900000|2022-11-17 00:45:00|1009.5|1004.5|1010.1|1005.1|1010.1|1005.1|1009.5|1004.5|8
1668661800000|2022-11-17 05:10:00|1005.5|1000.5|1005.8|1000.8|1005.9|1000.9|1005.2|1000.2|43
1668662100000|2022-11-17 05:15:00|1005.7|1000.7|1004.7|999.7|1006.4|1001.4|1004|999|79
1668662400000|2022-11-17 05:20:00|1004.6|999.6|1006.4|1001.4|1006.8|1001.8|1004.6|999.6|118
1668662700000|2022-11-17 05:25:00|1006.3|1001.3|1006.1|1001.1|1006.9|1001.9|1005.7|1000.7|63
1668663000000|2022-11-17 05:30:00|1006.3|1001.3|1006|1001|1007.2|1002.2|1005.8|1000.8|117
1668663300000|2022-11-17 05:35:00|1005.9|1000.9|1006.3|1001.3|1007.1|1002.1|1005.7|1000.7|90
1668663600000|2022-11-17 05:40:00|1006.2|1001.2|1006.5|1001.5|1007.9|1002.9|1006.2|1001.2|136
1668663900000|2022-11-17 05:45:00|1006.6|1001.6|1006.1|1001.1|1007.6|1002.6|1005.7|1000.7|101
1668664200000|2022-11-17 05:50:00|1006|1001|1005.9|1000.9|1007.5|1002.5|1005.8|1000.8|64
1668664500000|2022-11-17 05:55:00|1006|1001|1005.7|1000.7|1007|1002|1005.6|1000.6|65
1668664800000|2022-11-17 06:00:00|1005.6|1000.6|1007|1002|1007.9|1002.9|1005.6|1000.6|120
1668665100000|2022-11-17 06:05:00|1007.6|1002.6|1007.6|1002.6|1008.6|1003.6|1007|1002|108
1668665400000|2022-11-17 06:10:00|1007.5|1002.5|1009.7|1004.7|1009.7|1004.7|1007.5|1002.5|93
1668665700000|2022-11-17 06:15:00|1009.6|1004.6|1009.5|1004.5|1010.2|1005.2|1009|1004|86
1668666000000|2022-11-17 06:20:00|1009.6|1004.6|1009.6|1004.6|1010|1005|1008.9|1003.9|67
1668666300000|2022-11-17 06:25:00|1009.5|1004.5|1010|1005|1010.5|1005.5|1009|1004|65
1668666600000|2022-11-17 06:30:00|1010.1|1005.1|1010|1005|1010.4|1005.4|1009.7|1004.7|51
1668666900000|2022-11-17 06:35:00|1009.9|1004.9|1010.5|1005.5|1010.8|1005.8|1009.8|1004.8|61
1668667200000|2022-11-17 06:40:00|1010.4|1005.4|1010.6|1005.6|1011.1|1006.1|1009.8|1004.8|51
1668667500000|2022-11-17 06:45:00|1010.8|1005.8|1012|1007|1012.4|1007.4|1010.8|1005.8|69
1668667800000|2022-11-17 06:50:00|1012.1|1007.1|1011.6|1006.6|1012.8|1007.8|1011.5|1006.5|74
1668668100000|2022-11-17 06:55:00|1011.7|1006.7|1011.9|1006.9|1012.6|1007.6|1011.5|1006.5|88
1668668400000|2022-11-17 07:00:00|1012|1007|1013.8|1008.8|1014.4|1009.4|1011.7|1006.7|121
1668668700000|2022-11-17 07:05:00|1013.6|1008.6|1012|1007|1013.8|1008.8|1011.7|1006.7|108
1668669000000|2022-11-17 07:10:00|1011.9|1006.9|1011.7|1006.7|1012.2|1007.2|1010.9|1005.9|86
1668669300000|2022-11-17 07:15:00|1011.5|1006.5|1011.8|1006.8|1011.8|1006.8|1011.2|1006.2|61
1668669600000|2022-11-17 07:20:00|1011.7|1006.7|1012.4|1007.4|1012.8|1007.8|1011.5|1006.5|81
1668669900000|2022-11-17 07:25:00|1012.5|1007.5|1012.7|1007.7|1013.3|1008.3|1011.8|1006.8|79
1668670200000|2022-11-17 07:30:00|1012.6|1007.6|1013.8|1008.8|1014.7|1009.7|1011.7|1006.7|116
1668670500000|2022-11-17 07:35:00|1013.9|1008.9|1014.8|1009.8|1014.9|1009.9|1013.6|1008.6|108
1668670800000|2022-11-17 07:40:00|1014.5|1009.5|1014.1|1009.1|1015.2|1010.2|1014.1|1009.1|119
1668671100000|2022-11-17 07:45:00|1014|1009|1012.5|1007.5|1014.2|1009.2|1012.4|1007.4|104
1668671400000|2022-11-17 07:50:00|1012.4|1007.4|1012.2|1007.2|1013.5|1008.5|1011.5|1006.5|75
1668671700000|2022-11-17 07:55:00|1012.1|1007.1|1012.5|1007.5|1013.3|1008.3|1012|1007|99
1668672000000|2022-11-17 08:00:00|1012.7|1007.7|1014.6|1009.6|1015.7|1010.7|1012.7|1007.7|151
1668672300000|2022-11-17 08:05:00|1015.1|1010.1|1012.3|1007.3|1015.4|1010.4|1012.2|1007.2|81
1668672600000|2022-11-17 08:10:00|1012.5|1007.5|1014|1009|1014|1009|1012.5|1007.5|68
1668672900000|2022-11-17 08:15:00|1014.3|1009.3|1015.8|1010.8|1016.1|1011.1|1014.2|1009.2|137
1668673200000|2022-11-17 08:20:00|1015.9|1010.9|1014.2|1009.2|1016.4|1011.4|1014|1009|114
1668673500000|2022-11-17 08:25:00|1014.1|1009.1|1013|1008|1014.5|1009.5|1012.8|1007.8|85
1668673800000|2022-11-17 08:30:00|1013.1|1008.1|1014.9|1009.9|1014.9|1009.9|1012.5|1007.5|111
1668674100000|2022-11-17 08:35:00|1015.1|1010.1|1013.2|1008.2|1015.3|1010.3|1013.2|1008.2|102
1668674400000|2022-11-17 08:40:00|1013.4|1008.4|1012|1007|1013.8|1008.8|1012|1007|108
1668674700000|2022-11-17 08:45:00|1011.9|1006.9|1011.7|1006.7|1012.7|1007.7|1011.1|1006.1|104
1668675000000|2022-11-17 08:50:00|1011.4|1006.4|1010.9|1005.9|1012.2|1007.2|1010.7|1005.7|79
1668675300000|2022-11-17 08:55:00|1010.8|1005.8|1010.1|1005.1|1011.5|1006.5|1009.9|1004.9|86
1668675600000|2022-11-17 09:00:00|1010|1005|1009.3|1004.3|1010.2|1005.2|1009.2|1004.2|72
1668675900000|2022-11-17 09:05:00|1009.7|1004.7|1008.8|1003.8|1009.8|1004.8|1008.7|1003.7|72
1668676200000|2022-11-17 09:10:00|1008.6|1003.6|1009.7|1004.7|1010.1|1005.1|1008.6|1003.6|63
1668676500000|2022-11-17 09:15:00|1009.6|1004.6|1010.8|1005.8|1011.2|1006.2|1009.3|1004.3|100
1668676800000|2022-11-17 09:20:00|1011|1006|1010.4|1005.4|1011|1006|1009.7|1004.7|64
1668677100000|2022-11-17 09:25:00|1010.3|1005.3|1009.1|1004.1|1010.5|1005.5|1009.1|1004.1|62
1668677400000|2022-11-17 09:30:00|1009|1004|1006.5|1001.5|1009|1004|1006.1|1001.1|169
1668677700000|2022-11-17 09:35:00|1006.4|1001.4|1006.6|1001.6|1007.3|1002.3|1005.9|1000.9|140
1668678000000|2022-11-17 09:40:00|1006.7|1001.7|1006.4|1001.4|1007.6|1002.6|1006.3|1001.3|164
1668678300000|2022-11-17 09:45:00|1006.5|1001.5|1006.9|1001.9|1007.8|1002.8|1006|1001|142
1668678600000|2022-11-17 09:50:00|1006.8|1001.8|1006.8|1001.8|1007.2|1002.2|1006|1001|143
1668678900000|2022-11-17 09:55:00|1006.7|1001.7|1007.8|1002.8|1007.8|1002.8|1005.9|1000.9|92
1668679200000|2022-11-17 10:00:00|1007.9|1002.9|1007|1002|1008.6|1003.6|1006.9|1001.9|99
1668679500000|2022-11-17 10:05:00|1007.1|1002.1|1007.3|1002.3|1007.8|1002.8|1007|1002|40
1668679800000|2022-11-17 10:10:00|1007.1|1002.1|1005.8|1000.8|1007.1|1002.1|1005.2|1000.2|67
1668680100000|2022-11-17 10:15:00|1006.3|1001.3|1006.3|1001.3|1006.8|1001.8|1006.2|1001.2|59
1668680400000|2022-11-17 10:20:00|1006.2|1001.2|1006.5|1001.5|1006.6|1001.6|1005.7|1000.7|61
1668680700000|2022-11-17 10:25:00|1006.4|1001.4|1006.9|1001.9|1007.2|1002.2|1006.2|1001.2|49
1668681000000|2022-11-17 10:30:00|1006.8|1001.8|1004.9|999.9|1006.9|1001.9|1004.9|999.9|43
1668681300000|2022-11-17 10:35:00|1005|1000|1004.6|999.6|1005|1000|1003.9|998.9|77
1668681600000|2022-11-17 10:40:00|1004.4|999.4|1004|999|1004.8|999.8|1003.8|998.8|68
1668681900000|2022-11-17 10:45:00|1003.9|998.9|1001|996|1004|999|1000.3|995.3|106
1668682200000|2022-11-17 10:50:00|1000.9|995.9|1000.3|995.3|1001.3|996.3|999.6|994.6|130
1668682500000|2022-11-17 10:55:00|1000.2|995.2|1001.6|996.6|1002.7|997.7|999.9|994.9|120
1668682800000|2022-11-17 11:00:00|1001.5|996.5|999.7|994.7|1001.5|996.5|999.6|994.6|116
1668683100000|2022-11-17 11:05:00|999.6|994.6|1000.1|995.1|1000.6|995.6|999.6|994.6|94
1668683400000|2022-11-17 11:10:00|1000.2|995.2|1000.3|995.3|1002|997|1000|995|117
1668683700000|2022-11-17 11:15:00|1000.1|995.1|1000.9|995.9|1001.1|996.1|999.8|994.8|64
1668684000000|2022-11-17 11:20:00|1000.8|995.8|1001.2|996.2|1001.4|996.4|999.5|994.5|111
1668684300000|2022-11-17 11:25:00|1001.3|996.3|1001.8|996.8|1001.9|996.9|1001.2|996.2|107
1668684600000|2022-11-17 11:30:00|1001.7|996.7|1002.5|997.5|1002.9|997.9|1001.3|996.3|78
1668684900000|2022-11-17 11:35:00|1002.4|997.4|1001.4|996.4|1003.8|998.8|1001.1|996.1|142
1668685200000|2022-11-17 11:40:00|1001.3|996.3|1001.9|996.9|1002.2|997.2|1000.6|995.6|162
1668685500000|2022-11-17 11:45:00|1001.8|996.8|1002.1|997.1|1002.4|997.4|1001.2|996.2|118
1668685800000|2022-11-17 11:50:00|1002.4|997.4|1003.7|998.7|1003.8|998.8|1002.1|997.1|146
1668686100000|2022-11-17 11:55:00|1003.6|998.6|1003.2|998.2|1003.7|998.7|1002.8|997.8|84
1668686400000|2022-11-17 12:00:00|1003.3|998.3|1002.4|997.4|1004.1|999.1|1002.2|997.2|124
1668686700000|2022-11-17 12:05:00|1002.2|997.2|1001.4|996.4|1002.3|997.3|1000.7|995.7|114
1668687000000|2022-11-17 12:10:00|1001.5|996.5|1002.2|997.2|1002.4|997.4|1001.2|996.2|116
1668687300000|2022-11-17 12:15:00|1002.4|997.4|1002|997|1002.8|997.8|1000.9|995.9|107
1668687600000|2022-11-17 12:20:00|1001.9|996.9|1000.3|995.3|1002.1|997.1|999.9|994.9|102
1668687900000|2022-11-17 12:25:00|1000.2|995.2|999.9|994.9|1002.5|997.5|999.7|994.7|205
1668688200000|2022-11-17 12:30:00|1000|995|999.6|994.6|1000.2|995.2|999.3|994.3|123
1668688500000|2022-11-17 12:35:00|999.5|994.5|997.5|992.5|999.5|994.5|997.3|992.3|105
1668688800000|2022-11-17 12:40:00|997.4|992.4|998.2|993.2|999.1|994.1|997.3|992.3|104
1668689100000|2022-11-17 12:45:00|998.1|993.1|997.3|992.3|998.1|993.1|996.3|991.3|112
1668689400000|2022-11-17 12:50:00|997.4|992.4|997.5|992.5|997.9|992.9|996.6|991.6|101
1668689700000|2022-11-17 12:55:00|997.4|992.4|996.4|991.4|997.8|992.8|995.9|990.9|103
1668690000000|2022-11-17 13:00:00|996.5|991.5|992.6|987.6|997.4|992.4|990.5|985.5|353
1668690300000|2022-11-17 13:05:00|992.5|987.5|990.7|985.7|994.7|989.7|988.6|983.6|336
1668690600000|2022-11-17 13:10:00|990.4|985.4|992.3|987.3|992.8|987.8|989.9|984.9|221
1668690900000|2022-11-17 13:15:00|992.1|987.1|993.8|988.8|994.3|989.3|991.2|986.2|126
1668691200000|2022-11-17 13:20:00|993.6|988.6|996.7|991.7|996.9|991.9|993.2|988.2|159
1668691500000|2022-11-17 13:25:00|996.5|991.5|996.4|991.4|996.5|991.5|994.5|989.5|125
1668691800000|2022-11-17 13:30:00|996.2|991.2|997.7|992.7|999.3|994.3|996.2|991.2|334
1668692100000|2022-11-17 13:35:00|997.6|992.6|993.6|988.6|997.7|992.7|993.4|988.4|214
1668692400000|2022-11-17 13:40:00|993.9|988.9|996.9|991.9|997.4|992.4|993.5|988.5|119
1668692700000|2022-11-17 13:45:00|996.8|991.8|995.1|990.1|997.6|992.6|993.6|988.6|141
1668693000000|2022-11-17 13:50:00|995.3|990.3|996.9|991.9|997.8|992.8|995|990|264
1668693300000|2022-11-17 13:55:00|997|992|993.9|988.9|997.2|992.2|993.7|988.7|208
1668693600000|2022-11-17 14:00:00|994.2|989.2|992.5|987.5|994.2|989.2|991.3|986.3|255
1668693900000|2022-11-17 14:05:00|992.4|987.4|993.3|988.3|993.3|988.3|991.2|986.2|187
1668694200000|2022-11-17 14:10:00|993.1|988.1|992.2|987.2|994.3|989.3|992|987|147
1668694500000|2022-11-17 14:15:00|992.5|987.5|993.8|988.8|994.9|989.9|992.1|987.1|167
1668694800000|2022-11-17 14:20:00|993.6|988.6|992.3|987.3|994.8|989.8|991.4|986.4|183
1668695100000|2022-11-17 14:25:00|992.2|987.2|993.6|988.6|994.2|989.2|991.6|986.6|197
1668695400000|2022-11-17 14:30:00|993.5|988.5|992.9|987.9|994.4|989.4|992.7|987.7|299
1668695700000|2022-11-17 14:35:00|993|988|992.7|987.7|993.8|988.8|991.4|986.4|280
1668696000000|2022-11-17 14:40:00|992.6|987.6|992.4|987.4|994.4|989.4|991.7|986.7|295
1668696300000|2022-11-17 14:45:00|992.8|987.8|994.5|989.5|994.6|989.6|991.4|986.4|193
1668696600000|2022-11-17 14:50:00|994.4|989.4|990.7|985.7|995.4|990.4|990.4|985.4|190
1668696900000|2022-11-17 14:55:00|990.6|985.6|987.6|982.6|991|986|987.2|982.2|165
1668697200000|2022-11-17 15:00:00|987.3|982.3|989.7|984.7|989.9|984.9|986.7|981.7|260
1668697500000|2022-11-17 15:05:00|989.5|984.5|990.6|985.6|991.6|986.6|988.9|983.9|167
1668697800000|2022-11-17 15:10:00|990.5|985.5|992.2|987.2|992.7|987.7|990.4|985.4|190
1668698100000|2022-11-17 15:15:00|992.1|987.1|995.1|990.1|995.3|990.3|991.9|986.9|197
1668698400000|2022-11-17 15:20:00|995.3|990.3|993.3|988.3|996.2|991.2|992.8|987.8|240
1668698700000|2022-11-17 15:25:00|993.2|988.2|994.7|989.7|995.9|990.9|993.1|988.1|205
1668699000000|2022-11-17 15:30:00|994.6|989.6|992.7|987.7|994.8|989.8|992.7|987.7|205
1668699300000|2022-11-17 15:35:00|992.8|987.8|990.6|985.6|993.4|988.4|990.5|985.5|163
1668699600000|2022-11-17 15:40:00|990.7|985.7|991.1|986.1|991.9|986.9|990.4|985.4|179
1668699900000|2022-11-17 15:45:00|991|986|988.4|983.4|991|986|987.8|982.8|154
1668700200000|2022-11-17 15:50:00|988.5|983.5|988.9|983.9|989.3|984.3|988|983|173
1668700500000|2022-11-17 15:55:00|988.8|983.8|989.2|984.2|989.7|984.7|987.8|982.8|135
1668700800000|2022-11-17 16:00:00|989.1|984.1|990.4|985.4|992.2|987.2|988.6|983.6|102
1668701100000|2022-11-17 16:05:00|990.5|985.5|989.8|984.8|991.2|986.2|989.8|984.8|109
1668701400000|2022-11-17 16:10:00|989.5|984.5|986.6|981.6|989.6|984.6|986.2|981.2|149
1668701700000|2022-11-17 16:15:00|986.7|981.7|985|980|986.7|981.7|984.8|979.8|164
1668702000000|2022-11-17 16:20:00|984.7|979.7|985.5|980.5|985.6|980.6|983.7|978.7|188
1668702300000|2022-11-17 16:25:00|985.4|980.4|984.6|979.6|985.7|980.7|984.2|979.2|124
1668702600000|2022-11-17 16:30:00|984.4|979.4|984.9|979.9|985|980|982.9|977.9|146
1668702900000|2022-11-17 16:35:00|985|980|985.8|980.8|985.8|980.8|984|979|115
1668703200000|2022-11-17 16:40:00|985.9|980.9|983.9|978.9|986|981|983.8|978.8|100
1668703500000|2022-11-17 16:45:00|983.8|978.8|983|978|984.2|979.2|982.8|977.8|81
1668703800000|2022-11-17 16:50:00|983.1|978.1|983.3|978.3|984.6|979.6|982.8|977.8|99
1668704100000|2022-11-17 16:55:00|983.5|978.5|986.3|981.3|986.8|981.8|983.4|978.4|147
1668704400000|2022-11-17 17:00:00|986.4|981.4|987.3|982.3|987.5|982.5|986|981|103
1668704700000|2022-11-17 17:05:00|987.5|982.5|986.6|981.6|987.9|982.9|986.3|981.3|91
1668705000000|2022-11-17 17:10:00|986.4|981.4|985.5|980.5|986.8|981.8|985.5|980.5|98
1668705300000|2022-11-17 17:15:00|985.7|980.7|986.3|981.3|986.5|981.5|985.2|980.2|126
1668705600000|2022-11-17 17:20:00|985.9|980.9|986.2|981.2|987.1|982.1|985.9|980.9|116
1668705900000|2022-11-17 17:25:00|986.1|981.1|984.7|979.7|986.3|981.3|984.7|979.7|94
1668706200000|2022-11-17 17:30:00|984.8|979.8|985.2|980.2|985.4|980.4|984.3|979.3|83
1668706500000|2022-11-17 17:35:00|985.1|980.1|985.3|980.3|986|981|984.7|979.7|79
1668706800000|2022-11-17 17:40:00|985.4|980.4|984.8|979.8|985.5|980.5|984.1|979.1|88
1668707100000|2022-11-17 17:45:00|984.9|979.9|986|981|986.6|981.6|984.8|979.8|99
1668707400000|2022-11-17 17:50:00|986.1|981.1|987|982|987.7|982.7|986|981|122
1668707700000|2022-11-17 17:55:00|987.1|982.1|987.8|982.8|988.1|983.1|986.2|981.2|88
1668708000000|2022-11-17 18:00:00|987.9|982.9|989.1|984.1|989.3|984.3|987.9|982.9|119
1668708300000|2022-11-17 18:05:00|989.2|984.2|988.3|983.3|989.4|984.4|987.8|982.8|75
1668708600000|2022-11-17 18:10:00|988.4|983.4|988.7|983.7|989.5|984.5|988|983|108
1668708900000|2022-11-17 18:15:00|988.6|983.6|989.7|984.7|990|985|988.4|983.4|87
1668709200000|2022-11-17 18:20:00|989.8|984.8|988.6|983.6|989.9|984.9|988.3|983.3|77
1668709500000|2022-11-17 18:25:00|988.5|983.5|988.6|983.6|988.8|983.8|988.3|983.3|70
1668709800000|2022-11-17 18:30:00|988.7|983.7|988.6|983.6|988.9|983.9|987.9|982.9|73
1668710100000|2022-11-17 18:35:00|988.5|983.5|989.7|984.7|989.8|984.8|988.4|983.4|60
1668710400000|2022-11-17 18:40:00|989.8|984.8|989.2|984.2|989.9|984.9|988.7|983.7|72
1668710700000|2022-11-17 18:45:00|989.1|984.1|988|983|989.2|984.2|987.9|982.9|74
1668711000000|2022-11-17 18:50:00|988.1|983.1|987.7|982.7|988.3|983.3|987.6|982.6|79
1668711300000|2022-11-17 18:55:00|987.8|982.8|988.1|983.1|988.3|983.3|987.5|982.5|59
1668711600000|2022-11-17 19:00:00|988.2|983.2|989.4|984.4|989.4|984.4|987.7|982.7|62
1668711900000|2022-11-17 19:05:00|989.2|984.2|988.3|983.3|989.4|984.4|988.3|983.3|64
1668712200000|2022-11-17 19:10:00|988.2|983.2|988.1|983.1|988.5|983.5|987.3|982.3|49
1668712500000|2022-11-17 19:15:00|988|983|987.1|982.1|988|983|987.1|982.1|49
1668712800000|2022-11-17 19:20:00|987.2|982.2|987.7|982.7|987.7|982.7|986.7|981.7|58
1668713100000|2022-11-17 19:25:00|987.6|982.6|987.3|982.3|987.9|982.9|987.3|982.3|68
1668713400000|2022-11-17 19:30:00|987.4|982.4|986.6|981.6|987.9|982.9|986.4|981.4|64
1668713700000|2022-11-17 19:35:00|986.7|981.7|985.2|980.2|986.7|981.7|984.8|979.8|82
1668714000000|2022-11-17 19:40:00|985.3|980.3|984.9|979.9|985.4|980.4|984.6|979.6|70
1668714300000|2022-11-17 19:45:00|984.8|979.8|985.7|980.7|985.9|980.9|984.6|979.6|66
1668714600000|2022-11-17 19:50:00|985.6|980.6|985.9|980.9|985.9|980.9|985.3|980.3|85
1668714900000|2022-11-17 19:55:00|986|981|985.8|980.8|986.1|981.1|985.5|980.5|71
1668715200000|2022-11-17 20:00:00|985.9|980.9|985.6|980.6|985.9|980.9|985|980|101
1668715500000|2022-11-17 20:05:00|985.5|980.5|986|981|986.9|981.9|985.5|980.5|99
1668715800000|2022-11-17 20:10:00|985.9|980.9|985.7|980.7|986.2|981.2|985.4|980.4|107
1668716100000|2022-11-17 20:15:00|985.8|980.8|985.2|980.2|986|981|985.1|980.1|87
1668716400000|2022-11-17 20:20:00|985.3|980.3|985.1|980.1|985.5|980.5|984.9|979.9|92
1668716700000|2022-11-17 20:25:00|985|980|985.1|980.1|985.3|980.3|984.8|979.8|50
1668717000000|2022-11-17 20:30:00|985|980|985.3|980.3|985.7|980.7|984.9|979.9|46
1668717300000|2022-11-17 20:35:00|985.5|980.5|985.8|980.8|986|981|985.3|980.3|42
1668717600000|2022-11-17 20:40:00|985.9|980.9|985.7|980.7|986.3|981.3|985.7|980.7|46
1668717900000|2022-11-17 20:45:00|985.8|980.8|986.9|981.9|987.1|982.1|985.7|980.7|64
1668718200000|2022-11-17 20:50:00|987|982|986.5|981.5|987.2|982.2|986.4|981.4|75
1668718500000|2022-11-17 20:55:00|986.6|981.6|987.5|982.5|987.6|982.6|986.6|981.6|75
1668718800000|2022-11-17 21:00:00|987.4|982.4|987.4|982.4|987.7|982.7|987.2|982.2|54
1668719100000|2022-11-17 21:05:00|987.3|982.3|986.3|981.3|987.6|982.6|986|981|39
1668719400000|2022-11-17 21:10:00|986.5|981.5|986.4|981.4|986.9|981.9|986.4|981.4|21
1668719700000|2022-11-17 21:15:00|986.3|981.3|986.4|981.4|986.7|981.7|986.3|981.3|20
1668720000000|2022-11-17 21:20:00|986.5|981.5|986.5|981.5|986.7|981.7|986.3|981.3|21
1668720300000|2022-11-17 21:25:00|986.4|981.4|986.1|981.1|986.5|981.5|986.1|981.1|22
1668720600000|2022-11-17 21:30:00|986.2|981.2|986.6|981.6|986.6|981.6|986.1|981.1|31
1668720900000|2022-11-17 21:35:00|986.7|981.7|986.7|981.7|986.9|981.9|986.6|981.6|21
1668721200000|2022-11-17 21:40:00|986.8|981.8|987.3|982.3|987.4|982.4|986.8|981.8|14
1668721500000|2022-11-17 21:45:00|987.2|982.2|987.2|982.2|987.5|982.5|987.1|982.1|17
1668721800000|2022-11-17 21:50:00|987.3|982.3|987.6|982.6|987.6|982.6|987.1|982.1|28
1668722100000|2022-11-17 21:55:00|987.5|982.5|991.4|981.2|991.5|983|987|981.2|25
1668726000000|2022-11-17 23:00:00|988.3|983.3|988|983|988.5|983.5|987.6|982.6|35
1668726300000|2022-11-17 23:05:00|988.1|983.1|988.7|983.7|989.1|984.1|988.1|983.1|27
1668726600000|2022-11-17 23:10:00|988.6|983.6|988.2|983.2|988.7|983.7|988.2|983.2|38
1668726900000|2022-11-17 23:15:00|988.3|983.3|988.1|983.1|988.3|983.3|988|983|18
1668727200000|2022-11-17 23:20:00|988.2|983.2|988.2|983.2|988.2|983.2|988|983|33
1668727500000|2022-11-17 23:25:00|988.1|983.1|988.7|983.7|988.7|983.7|988.1|983.1|24
1668727800000|2022-11-17 23:30:00|988.6|983.6|988.4|983.4|988.7|983.7|988.3|983.3|36
1668728100000|2022-11-17 23:35:00|988.5|983.5|987.7|982.7|988.5|983.5|987.7|982.7|22
1668728400000|2022-11-17 23:40:00|987.8|982.8|988.5|983.5|988.7|983.7|987.8|982.8|40
1668728700000|2022-11-17 23:45:00|988.6|983.6|989.1|984.1|989.6|984.6|988.4|983.4|32
1668729000000|2022-11-17 23:50:00|989|984|989.6|984.6|989.9|984.9|988.8|983.8|38
1668729300000|2022-11-17 23:55:00|989.8|984.8|989.6|984.6|989.8|984.8|989.4|984.4|37
1668729600000|2022-11-18 00:00:00|989.7|984.7|990.4|985.4|991|986|989.6|984.6|40
1668729900000|2022-11-18 00:05:00|990.3|985.3|992.1|987.1|992.2|987.2|989.7|984.7|48
1668730200000|2022-11-18 00:10:00|992.2|987.2|991.3|986.3|992.3|987.3|991.2|986.2|29
1668730500000|2022-11-18 00:15:00|991.4|986.4|990.1|985.1|991.5|986.5|990.1|985.1|43
1668730800000|2022-11-18 00:20:00|990.2|985.2|991.2|986.2|991.2|986.2|990|985|58
1668731100000|2022-11-18 00:25:00|991.1|986.1|990.6|985.6|991.2|986.2|990.5|985.5|47
1668731400000|2022-11-18 00:30:00|990.5|985.5|992.6|987.6|992.7|987.7|990.5|985.5|44
1668731700000|2022-11-18 00:35:00|992.5|987.5|992.2|987.2|992.6|987.6|992|987|42
1668732000000|2022-11-18 00:40:00|992.1|987.1|991.8|986.8|992.3|987.3|991.7|986.7|52
1668732300000|2022-11-18 00:45:00|991.9|986.9|992.4|987.4|992.5|987.5|991.7|986.7|63
1668732600000|2022-11-18 00:50:00|992.2|987.2|992.2|987.2|992.3|987.3|991.7|986.7|51
1668732900000|2022-11-18 00:55:00|992.3|987.3|991.9|986.9|992.3|987.3|991.3|986.3|58
1668733200000|2022-11-18 01:00:00|991.8|986.8|991.1|986.1|992.3|987.3|991.1|986.1|148
1668733500000|2022-11-18 01:05:00|991|986|991.5|986.5|992.4|987.4|990.3|985.3|92
1668733800000|2022-11-18 01:10:00|991.7|986.7|993.6|988.6|993.7|988.7|991.6|986.6|102
1668734100000|2022-11-18 01:15:00|993.4|988.4|992.7|987.7|993.6|988.6|992.1|987.1|153
1668734400000|2022-11-18 01:20:00|992.8|987.8|992.7|987.7|993.2|988.2|992.4|987.4|118
1668734700000|2022-11-18 01:25:00|992.8|987.8|992.6|987.6|993.3|988.3|992.4|987.4|94
1668735000000|2022-11-18 01:30:00|992.8|987.8|991.6|986.6|993.2|988.2|990.6|985.6|151
1668735300000|2022-11-18 01:35:00|991.5|986.5|990|985|991.7|986.7|989.9|984.9|158
1668735600000|2022-11-18 01:40:00|990.1|985.1|990.7|985.7|991|986|989.5|984.5|155
1668735900000|2022-11-18 01:45:00|990.8|985.8|991.2|986.2|991.9|986.9|990.7|985.7|113
1668736200000|2022-11-18 01:50:00|991.1|986.1|991.5|986.5|992|987|990.8|985.8|75
1668736500000|2022-11-18 01:55:00|991.4|986.4|991.1|986.1|992.1|987.1|990.8|985.8|70
1668736800000|2022-11-18 02:00:00|991.2|986.2|991.7|986.7|992.4|987.4|991.2|986.2|141
1668737100000|2022-11-18 02:05:00|991.8|986.8|992|987|992.8|987.8|991.6|986.6|78
1668737400000|2022-11-18 02:10:00|992.5|987.5|991.9|986.9|992.5|987.5|991.4|986.4|90
1668737700000|2022-11-18 02:15:00|991.8|986.8|991.4|986.4|992.3|987.3|991.4|986.4|85
1668738000000|2022-11-18 02:20:00|991.2|986.2|992.5|987.5|992.7|987.7|991.2|986.2|61
1668738300000|2022-11-18 02:25:00|992.4|987.4|992.5|987.5|992.7|987.7|992|987|57
1668738600000|2022-11-18 02:30:00|992.7|987.7|992.2|987.2|992.9|987.9|991.9|986.9|41
1668738900000|2022-11-18 02:35:00|992.3|987.3|992.8|987.8|993.4|988.4|992.3|987.3|68
1668739200000|2022-11-18 02:40:00|993|988|991.5|986.5|993.3|988.3|991.3|986.3|51
1668739500000|2022-11-18 02:45:00|991.7|986.7|992|987|992.8|987.8|991.2|986.2|71
1668739800000|2022-11-18 02:50:00|991.9|986.9|992.2|987.2|992.4|987.4|991.4|986.4|42
1668740100000|2022-11-18 02:55:00|992.1|987.1|991.7|986.7|992.4|987.4|991.3|986.3|60
1668740400000|2022-11-18 03:00:00|991.6|986.6|992.6|987.6|993|988|991.6|986.6|63
1668740700000|2022-11-18 03:05:00|992.5|987.5|992.9|987.9|993.3|988.3|992.2|987.2|90
1668741000000|2022-11-18 03:10:00|993.1|988.1|991.8|986.8|993.1|988.1|991.8|986.8|69
1668741300000|2022-11-18 03:15:00|991.9|986.9|991.8|986.8|991.9|986.9|991|986|62
1668741600000|2022-11-18 03:20:00|991.9|986.9|992.1|987.1|992.6|987.6|991.6|986.6|72
1668741900000|2022-11-18 03:25:00|992.2|987.2|992.1|987.1|992.5|987.5|991.6|986.6|68
1668742200000|2022-11-18 03:30:00|992|987|992|987|992.2|987.2|991.4|986.4|73
1668742500000|2022-11-18 03:35:00|991.9|986.9|992.1|987.1|992.4|987.4|991.6|986.6|74
1668742800000|2022-11-18 03:40:00|992.3|987.3|993.2|988.2|993.2|988.2|992.1|987.1|45
1668743100000|2022-11-18 03:45:00|993.3|988.3|994.3|989.3|994.9|989.9|993.2|988.2|90
1668743400000|2022-11-18 03:50:00|993.6|988.6|994|989|994.8|989.8|993.5|988.5|93
1668743700000|2022-11-18 03:55:00|994.1|989.1|994|989|994.5|989.5|993.8|988.8|78
1668744000000|2022-11-18 04:00:00|994.1|989.1|993.4|988.4|994.1|989.1|993.4|988.4|43
1668744300000|2022-11-18 04:05:00|993.3|988.3|993.3|988.3|993.4|988.4|992.9|987.9|43
1668744600000|2022-11-18 04:10:00|993.2|988.2|993|988|993.4|988.4|992.7|987.7|45
1668744900000|2022-11-18 04:15:00|992.9|987.9|992.8|987.8|993.4|988.4|992.7|987.7|23
1668745200000|2022-11-18 04:20:00|992.7|987.7|992.8|987.8|992.9|987.9|992|987|33
1668745500000|2022-11-18 04:25:00|992.7|987.7|992.2|987.2|992.7|987.7|992.1|987.1|16
1668745800000|2022-11-18 04:30:00|991.9|986.9|991.2|986.2|992.3|987.3|991.2|986.2|36
1668746100000|2022-11-18 04:35:00|991.1|986.1|989.9|984.9|991.1|986.1|989.9|984.9|36
1668746400000|2022-11-18 04:40:00|989.2|984.2|988|983|989.3|984.3|987.4|982.4|63
1668746700000|2022-11-18 04:45:00|987.9|982.9|988.6|983.6|989.2|984.2|987.2|982.2|68
1668747000000|2022-11-18 04:50:00|988.5|983.5|988|983|989.2|984.2|987.8|982.8|78
1668747300000|2022-11-18 04:55:00|988.1|983.1|988.6|983.6|988.9|983.9|987.8|982.8|58
1668747600000|2022-11-18 05:00:00|988.5|983.5|989.2|984.2|989.8|984.8|988.5|983.5|72
1668747900000|2022-11-18 05:05:00|989.3|984.3|987.4|982.4|989.3|984.3|986.8|981.8|95
1668748200000|2022-11-18 05:10:00|987.5|982.5|987.6|982.6|988|983|987.2|982.2|70
1668748500000|2022-11-18 05:15:00|987.7|982.7|988.4|983.4|989.1|984.1|987.6|982.6|116
1668748800000|2022-11-18 05:20:00|988.3|983.3|987.4|982.4|988.4|983.4|987.1|982.1|100
1668749100000|2022-11-18 05:25:00|987.5|982.5|987.6|982.6|987.9|982.9|987|982|116
1668749400000|2022-11-18 05:30:00|987.3|982.3|986.7|981.7|988.5|983.5|986.4|981.4|157
1668749700000|2022-11-18 05:35:00|987|982|986.7|981.7|987.5|982.5|986.6|981.6|146
1668750000000|2022-11-18 05:40:00|986.8|981.8|987.4|982.4|987.7|982.7|986.7|981.7|106
1668750300000|2022-11-18 05:45:00|987.1|982.1|988|983|988.1|983.1|987.1|982.1|102
1668750600000|2022-11-18 05:50:00|987.9|982.9|988.4|983.4|988.7|983.7|987.1|982.1|102
1668750900000|2022-11-18 05:55:00|988.6|983.6|989.8|984.8|990|985|987.7|982.7|120
1668751200000|2022-11-18 06:00:00|990|985|990.3|985.3|990.5|985.5|989|984|153
1668751500000|2022-11-18 06:05:00|990.2|985.2|988.9|983.9|990.4|985.4|988.7|983.7|123
1668751800000|2022-11-18 06:10:00|988.6|983.6|988.7|983.7|989|984|988.1|983.1|97
1668752100000|2022-11-18 06:15:00|988.4|983.4|988.6|983.6|989.6|984.6|987.8|982.8|90
1668752400000|2022-11-18 06:20:00|988.5|983.5|989.1|984.1|989.4|984.4|987.8|982.8|116
1668752700000|2022-11-18 06:25:00|989|984|988.1|983.1|989.1|984.1|988.1|983.1|62
1668753000000|2022-11-18 06:30:00|988|983|986.5|981.5|988.2|983.2|986.3|981.3|96
1668753300000|2022-11-18 06:35:00|986.4|981.4|986.4|981.4|986.7|981.7|986|981|54
1668753600000|2022-11-18 06:40:00|986.5|981.5|985.9|980.9|986.7|981.7|985.5|980.5|76
1668753900000|2022-11-18 06:45:00|986|981|986.9|981.9|986.9|981.9|985.4|980.4|36
1668754200000|2022-11-18 06:50:00|986.8|981.8|986.5|981.5|987.1|982.1|986.4|981.4|58
1668754500000|2022-11-18 06:55:00|986.6|981.6|987.2|982.2|987.2|982.2|986.4|981.4|64
1668754800000|2022-11-18 07:00:00|986.8|981.8|986.9|981.9|987.9|982.9|986.4|981.4|130
1668755100000|2022-11-18 07:05:00|986.7|981.7|987.4|982.4|987.6|982.6|986.3|981.3|125
1668755400000|2022-11-18 07:10:00|987.2|982.2|989.8|984.8|989.8|984.8|987|982|115
1668755700000|2022-11-18 07:15:00|989.7|984.7|988.6|983.6|989.7|984.7|988|983|116
1668756000000|2022-11-18 07:20:00|988.7|983.7|986.9|981.9|988.7|983.7|986.6|981.6|94
1668756300000|2022-11-18 07:25:00|986.8|981.8|986|981|986.8|981.8|985.6|980.6|96
1668756600000|2022-11-18 07:30:00|985.8|980.8|986.9|981.9|987.3|982.3|985.5|980.5|152
1668756900000|2022-11-18 07:35:00|986.8|981.8|986.8|981.8|987.6|982.6|986.7|981.7|86
1668757200000|2022-11-18 07:40:00|986.7|981.7|990.1|985.1|990.2|985.2|986.6|981.6|113
1668757500000|2022-11-18 07:45:00|989.9|984.9|990|985|998.5|987.5|989.7|984.7|168
1668757800000|2022-11-18 07:50:00|989.8|984.8|990.3|985.3|990.7|985.7|989.4|984.4|112
1668758100000|2022-11-18 07:55:00|990.4|985.4|989.7|984.7|991.2|986.2|989.7|984.7|90
1668758400000|2022-11-18 08:00:00|989.5|984.5|987.9|982.9|990.1|985.1|987.7|982.7|210
1668758700000|2022-11-18 08:05:00|987.8|982.8|989.6|984.6|990.3|985.3|987.8|982.8|131
1668759000000|2022-11-18 08:10:00|989.7|984.7|987|982|989.7|984.7|986.1|981.1|183
1668759300000|2022-11-18 08:15:00|987.2|982.2|984.9|979.9|987.2|982.2|984.8|979.8|187
1668759600000|2022-11-18 08:20:00|984.8|979.8|986.1|981.1|986.5|981.5|984.6|979.6|195
1668759900000|2022-11-18 08:25:00|986|981|986.9|981.9|987|982|985.2|980.2|117
1668760200000|2022-11-18 08:30:00|987|982|986.7|981.7|987.1|982.1|986.1|981.1|165
1668760500000|2022-11-18 08:35:00|986.6|981.6|985.9|980.9|986.6|981.6|985|980|128
1668760800000|2022-11-18 08:40:00|986|981|984.9|979.9|986|981|984.2|979.2|144
1668761100000|2022-11-18 08:45:00|984.8|979.8|985|980|985.7|980.7|984|979|128
1668761400000|2022-11-18 08:50:00|984.9|979.9|985.4|980.4|985.9|980.9|984.3|979.3|97
1668761700000|2022-11-18 08:55:00|985.5|980.5|986.6|981.6|986.8|981.8|985.2|980.2|122
1668762000000|2022-11-18 09:00:00|986.7|981.7|986.4|981.4|987.1|982.1|985|980|161
1668762300000|2022-11-18 09:05:00|986.3|981.3|987.5|982.5|988.6|983.6|986.3|981.3|124
1668762600000|2022-11-18 09:10:00|987.2|982.2|986.7|981.7|987.3|982.3|986|981|97
1668762900000|2022-11-18 09:15:00|986.6|981.6|988.1|983.1|988.4|983.4|985.9|980.9|134
1668763200000|2022-11-18 09:20:00|988|983|988.7|983.7|988.8|983.8|987.4|982.4|130
1668763500000|2022-11-18 09:25:00|988.8|983.8|989.5|984.5|989.8|984.8|988.1|983.1|98
1668763800000|2022-11-18 09:30:00|989.7|984.7|990.8|985.8|991.2|986.2|989.5|984.5|126
1668764100000|2022-11-18 09:35:00|990.9|985.9|990.9|985.9|991.8|986.8|990.5|985.5|78
1668764400000|2022-11-18 09:40:00|990.8|985.8|992.4|987.4|993.3|988.3|990.8|985.8|87
1668764700000|2022-11-18 09:45:00|992.6|987.6|991.4|986.4|992.9|987.9|991.2|986.2|84
1668765000000|2022-11-18 09:50:00|991|986|989.4|984.4|991.4|986.4|989.3|984.3|108
1668765300000|2022-11-18 09:55:00|989.1|984.1|989.2|984.2|989.6|984.6|988.7|983.7|74
1668765600000|2022-11-18 10:00:00|989.1|984.1|988.8|983.8|989.1|984.1|988.2|983.2|76
1668765900000|2022-11-18 10:05:00|988.6|983.6|988.8|983.8|989.1|984.1|988.3|983.3|103
1668766200000|2022-11-18 10:10:00|988.9|983.9|987.9|982.9|988.9|983.9|987.8|982.8|118
1668766500000|2022-11-18 10:15:00|988|983|988.7|983.7|989.1|984.1|988|983|81
1668766800000|2022-11-18 10:20:00|988.8|983.8|987.3|982.3|988.9|983.9|987.2|982.2|72
1668767100000|2022-11-18 10:25:00|987.4|982.4|987.5|982.5|988.1|983.1|987.1|982.1|82
1668767400000|2022-11-18 10:30:00|987.6|982.6|987.8|982.8|988|983|987.1|982.1|134
1668767700000|2022-11-18 10:35:00|988|983|989.5|984.5|989.6|984.6|987.7|982.7|87
1668768000000|2022-11-18 10:40:00|989.6|984.6|989|984|989.9|984.9|988.9|983.9|56
1668768300000|2022-11-18 10:45:00|989.1|984.1|989.3|984.3|989.8|984.8|988.9|983.9|61
1668768600000|2022-11-18 10:50:00|989.5|984.5|989.8|984.8|990.1|985.1|989.1|984.1|94
1668768900000|2022-11-18 10:55:00|989.9|984.9|989.3|984.3|990.2|985.2|989|984|108
1668769200000|2022-11-18 11:00:00|989.4|984.4|988.8|983.8|989.4|984.4|987.8|982.8|97
1668769500000|2022-11-18 11:05:00|988.9|983.9|989|984|989.7|984.7|988.4|983.4|120
1668769800000|2022-11-18 11:10:00|988.8|983.8|989.1|984.1|989.4|984.4|988.5|983.5|71
1668770100000|2022-11-18 11:15:00|989|984|989.7|984.7|989.8|984.8|989|984|79
1668770400000|2022-11-18 11:20:00|989.8|984.8|989.5|984.5|989.8|984.8|989|984|42
1668770700000|2022-11-18 11:25:00|989.6|984.6|988.8|983.8|989.6|984.6|988|983|78
1668771000000|2022-11-18 11:30:00|988.9|983.9|988.3|983.3|989|984|988.3|983.3|97
1668771300000|2022-11-18 11:35:00|988.2|983.2|986.7|981.7|988.3|983.3|986.5|981.5|93
1668771600000|2022-11-18 11:40:00|986.8|981.8|986.2|981.2|987.3|982.3|986.2|981.2|92
1668771900000|2022-11-18 11:45:00|986.3|981.3|987.1|982.1|987.1|982.1|986.1|981.1|72
1668772200000|2022-11-18 11:50:00|987.2|982.2|987.4|982.4|987.7|982.7|986.7|981.7|72
1668772500000|2022-11-18 11:55:00|987.5|982.5|987.4|982.4|988.1|983.1|987.2|982.2|110
1668772800000|2022-11-18 12:00:00|987.3|982.3|989.5|984.5|989.6|984.6|987.1|982.1|138
1668773100000|2022-11-18 12:05:00|989.3|984.3|989.8|984.8|990.1|985.1|989|984|120
1668773400000|2022-11-18 12:10:00|990|985|989.5|984.5|990|985|988.9|983.9|86
1668773700000|2022-11-18 12:15:00|989.6|984.6|990.6|985.6|991|986|988.8|983.8|89
1668774000000|2022-11-18 12:20:00|990.5|985.5|990.9|985.9|991.2|986.2|990.4|985.4|108
1668774300000|2022-11-18 12:25:00|991.1|986.1|990.3|985.3|991.1|986.1|989.5|984.5|79
1668774600000|2022-11-18 12:30:00|990.5|985.5|988.8|983.8|990.5|985.5|988.8|983.8|43
1668774900000|2022-11-18 12:35:00|988.9|983.9|988.7|983.7|989.1|984.1|988.3|983.3|90
1668775200000|2022-11-18 12:40:00|988.5|983.5|987.8|982.8|988.6|983.6|987.7|982.7|80
1668775500000|2022-11-18 12:45:00|987.7|982.7|988.6|983.6|988.7|983.7|987.7|982.7|92
1668775800000|2022-11-18 12:50:00|988.7|983.7|988.7|983.7|989.4|984.4|988.4|983.4|70
1668776100000|2022-11-18 12:55:00|988.8|983.8|986.5|981.5|988.8|983.8|985.8|980.8|82
1668776400000|2022-11-18 13:00:00|986.3|981.3|985.5|980.5|986.3|981.3|983.9|978.9|167
1668776700000|2022-11-18 13:05:00|985.8|980.8|985.2|980.2|986.1|981.1|984.7|979.7|140
1668777000000|2022-11-18 13:10:00|985|980|988.9|983.9|989.2|984.2|984.7|979.7|206
1668777300000|2022-11-18 13:15:00|988.8|983.8|989.6|984.6|990.7|985.7|988.7|983.7|181
1668777600000|2022-11-18 13:20:00|989.4|984.4|993.7|988.7|993.7|988.7|988.2|983.2|216
1668777900000|2022-11-18 13:25:00|993.6|988.6|993.3|988.3|995.8|990.8|993.2|988.2|126
1668778200000|2022-11-18 13:30:00|993.2|988.2|992.8|987.8|993.5|988.5|992.1|987.1|105
1668778500000|2022-11-18 13:35:00|992.9|987.9|991.7|986.7|993.3|988.3|991.2|986.2|106
1668778800000|2022-11-18 13:40:00|991.6|986.6|995.2|990.2|995.3|990.3|991.1|986.1|132
1668779100000|2022-11-18 13:45:00|995|990|992.8|987.8|995|990|992.6|987.6|171
1668779400000|2022-11-18 13:50:00|992.7|987.7|992.2|987.2|992.8|987.8|991.2|986.2|146
1668779700000|2022-11-18 13:55:00|992.1|987.1|991.7|986.7|993|988|990.5|985.5|111
1668780000000|2022-11-18 14:00:00|991.8|986.8|993.1|988.1|993.5|988.5|990.2|985.2|211
1668780300000|2022-11-18 14:05:00|993.2|988.2|992.8|987.8|993.8|988.8|992.4|987.4|138
1668780600000|2022-11-18 14:10:00|992.7|987.7|991|986|993.3|988.3|990.1|985.1|97
1668780900000|2022-11-18 14:15:00|991.2|986.2|990.1|985.1|991.3|986.3|990|985|121
1668781200000|2022-11-18 14:20:00|990.2|985.2|987.2|982.2|990.9|985.9|987|982|132
1668781500000|2022-11-18 14:25:00|987.4|982.4|987.4|982.4|987.8|982.8|986.1|981.1|134
1668781800000|2022-11-18 14:30:00|987.5|982.5|986.6|981.6|988.8|983.8|986.1|981.1|322
1668782100000|2022-11-18 14:35:00|986.5|981.5|987.4|982.4|989.1|984.1|986.5|981.5|280
1668782400000|2022-11-18 14:40:00|987.5|982.5|985.8|980.8|987.6|982.6|985.5|980.5|246
1668782700000|2022-11-18 14:45:00|985.7|980.7|986.4|981.4|988.3|983.3|985.5|980.5|281
1668783000000|2022-11-18 14:50:00|986.3|981.3|987.1|982.1|987.4|982.4|984.6|979.6|244
1668783300000|2022-11-18 14:55:00|987.5|982.5|987.4|982.4|988.6|983.6|986.6|981.6|237
1668783600000|2022-11-18 15:00:00|987.9|982.9|985.5|980.5|988|983|985.2|980.2|227
1668783900000|2022-11-18 15:05:00|985.4|980.4|986.7|981.7|986.8|981.8|984.2|979.2|202
1668784200000|2022-11-18 15:10:00|986.8|981.8|987.2|982.2|988|983|986.4|981.4|192
1668784500000|2022-11-18 15:15:00|986.8|981.8|986.9|981.9|989.1|984.1|986.2|981.2|214
1668784800000|2022-11-18 15:20:00|987|982|986.3|981.3|987.9|982.9|985.8|980.8|147
1668785100000|2022-11-18 15:25:00|986.4|981.4|987.9|982.9|987.9|982.9|985.7|980.7|140
1668785400000|2022-11-18 15:30:00|988|983|988.5|983.5|989|984|987.5|982.5|175
1668785700000|2022-11-18 15:35:00|988.7|983.7|989.5|984.5|990.7|985.7|988.1|983.1|145
1668786000000|2022-11-18 15:40:00|989.4|984.4|988.8|983.8|990.2|985.2|988.4|983.4|121
1668786300000|2022-11-18 15:45:00|988.7|983.7|990|985|990.1|985.1|988.1|983.1|131
1668786600000|2022-11-18 15:50:00|989.9|984.9|991|986|991.1|986.1|989|984|102
1668786900000|2022-11-18 15:55:00|991.2|986.2|989.6|984.6|991.2|986.2|988.9|983.9|105
1668787200000|2022-11-18 16:00:00|989.3|984.3|989.8|984.8|990.2|985.2|988.8|983.8|119
1668787500000|2022-11-18 16:05:00|989.7|984.7|991.9|986.9|992.7|987.7|989.7|984.7|115
1668787800000|2022-11-18 16:10:00|991.8|986.8|992.2|987.2|992.6|987.6|991.1|986.1|159
1668788100000|2022-11-18 16:15:00|992|987|992.4|987.4|992.5|987.5|990.8|985.8|148
1668788400000|2022-11-18 16:20:00|992.2|987.2|991.6|986.6|992.4|987.4|991.4|986.4|85
1668788700000|2022-11-18 16:25:00|991.7|986.7|990.3|985.3|991.9|986.9|990|985|146
1668789000000|2022-11-18 16:30:00|990.1|985.1|989.4|984.4|991|986|989.2|984.2|130
1668789300000|2022-11-18 16:35:00|989.3|984.3|989|984|989.7|984.7|988.9|983.9|135
1668789600000|2022-11-18 16:40:00|989.1|984.1|989.7|984.7|989.8|984.8|988.8|983.8|140
1668789900000|2022-11-18 16:45:00|989.9|984.9|987.7|982.7|990.1|985.1|987|982|150
1668790200000|2022-11-18 16:50:00|987.8|982.8|987.5|982.5|988.2|983.2|986.9|981.9|119
1668790500000|2022-11-18 16:55:00|987.2|982.2|987.4|982.4|987.9|982.9|986.7|981.7|120
1668790800000|2022-11-18 17:00:00|987.3|982.3|987.4|982.4|988|983|986.7|981.7|85
1668791100000|2022-11-18 17:05:00|987.3|982.3|984.4|979.4|987.3|982.3|984.1|979.1|121
1668791400000|2022-11-18 17:10:00|984.2|979.2|984.9|979.9|985.3|980.3|983.9|978.9|114
1668791700000|2022-11-18 17:15:00|984.8|979.8|981|976|984.8|979.8|980.8|975.8|181
1668792000000|2022-11-18 17:20:00|980.9|975.9|980.2|975.2|980.9|975.9|979.2|974.2|164
1668792300000|2022-11-18 17:25:00|979.9|974.9|980.9|975.9|981.4|976.4|979.9|974.9|99
1668792600000|2022-11-18 17:30:00|980.7|975.7|981.5|976.5|981.6|976.6|980.2|975.2|93
1668792900000|2022-11-18 17:35:00|981.6|976.6|982.7|977.7|983|978|981.3|976.3|112
1668793200000|2022-11-18 17:40:00|982.8|977.8|981.3|976.3|982.8|977.8|981.1|976.1|94
1668793500000|2022-11-18 17:45:00|981.4|976.4|981.6|976.6|982|977|980.9|975.9|77
1668793800000|2022-11-18 17:50:00|981.7|976.7|981.3|976.3|982.7|977.7|980.7|975.7|86
1668794100000|2022-11-18 17:55:00|981.1|976.1|981.9|976.9|981.9|976.9|980.7|975.7|100
1668794400000|2022-11-18 18:00:00|981.8|976.8|982.4|977.4|983.1|978.1|980.4|975.4|141
1668794700000|2022-11-18 18:05:00|982.7|977.7|984.5|979.5|984.5|979.5|982.6|977.6|60
1668795000000|2022-11-18 18:10:00|984.4|979.4|983.6|978.6|984.5|979.5|983.5|978.5|52
1668795300000|2022-11-18 18:15:00|983.5|978.5|984.3|979.3|984.4|979.4|982.8|977.8|84
1668795600000|2022-11-18 18:20:00|984.4|979.4|985|980|985|980|983.7|978.7|50
1668795900000|2022-11-18 18:25:00|984.9|979.9|986|981|986|981|984.6|979.6|60
1668796200000|2022-11-18 18:30:00|986.1|981.1|985.7|980.7|986.1|981.1|985.3|980.3|67
1668796500000|2022-11-18 18:35:00|985.6|980.6|984.8|979.8|985.8|980.8|984.6|979.6|34
1668796800000|2022-11-18 18:40:00|984.7|979.7|983.4|978.4|984.7|979.7|983.2|978.2|76
1668797100000|2022-11-18 18:45:00|983.3|978.3|982.9|977.9|983.6|978.6|982.8|977.8|54
1668797400000|2022-11-18 18:50:00|983|978|982.4|977.4|983.2|978.2|982|977|56
1668797700000|2022-11-18 18:55:00|982.3|977.3|982.7|977.7|983.1|978.1|982.2|977.2|45
1668798000000|2022-11-18 19:00:00|982.8|977.8|983.2|978.2|983.5|978.5|982.5|977.5|51
1668798300000|2022-11-18 19:05:00|983.1|978.1|982.7|977.7|983.2|978.2|982.6|977.6|36
1668798600000|2022-11-18 19:10:00|982.6|977.6|982.7|977.7|982.9|977.9|982.4|977.4|54
1668798900000|2022-11-18 19:15:00|983|978|982.8|977.8|983.5|978.5|982.6|977.6|42
1668799200000|2022-11-18 19:20:00|982.9|977.9|983.5|978.5|983.6|978.6|982.8|977.8|19
1668799500000|2022-11-18 19:25:00|983.4|978.4|983.4|978.4|984|979|983.2|978.2|73
1668799800000|2022-11-18 19:30:00|983.3|978.3|983.2|978.2|983.8|978.8|982.9|977.9|96
1668800100000|2022-11-18 19:35:00|983.3|978.3|982.1|977.1|983.3|978.3|981.7|976.7|72
1668800400000|2022-11-18 19:40:00|982|977|981.4|976.4|982.9|977.9|981.4|976.4|91
1668800700000|2022-11-18 19:45:00|981.5|976.5|981.7|976.7|981.9|976.9|981.2|976.2|71
1668801000000|2022-11-18 19:50:00|981.9|976.9|982.3|977.3|982.5|977.5|981.4|976.4|51
1668801300000|2022-11-18 19:55:00|982.4|977.4|982.3|977.3|982.8|977.8|982|977|63
1668801600000|2022-11-18 20:00:00|982.2|977.2|983.3|978.3|983.4|978.4|982.2|977.2|80
1668801900000|2022-11-18 20:05:00|983.4|978.4|983.4|978.4|983.8|978.8|983.1|978.1|55
1668802200000|2022-11-18 20:10:00|983.6|978.6|983.1|978.1|984|979|983|978|68
1668802500000|2022-11-18 20:15:00|983|978|982.8|977.8|983.4|978.4|982.5|977.5|84
1668802800000|2022-11-18 20:20:00|982.9|977.9|983.5|978.5|983.7|978.7|982.1|977.1|65
1668803100000|2022-11-18 20:25:00|983.4|978.4|984|979|984.2|979.2|983.2|978.2|82
1668803400000|2022-11-18 20:30:00|984.1|979.1|983.1|978.1|984.2|979.2|983.1|978.1|75
1668803700000|2022-11-18 20:35:00|983|978|985.3|980.3|985.3|980.3|983|978|62
1668804000000|2022-11-18 20:40:00|985.4|980.4|985.3|980.3|985.5|980.5|984.6|979.6|38
1668804300000|2022-11-18 20:45:00|985.2|980.2|985.1|980.1|985.2|980.2|984.6|979.6|47
1668804600000|2022-11-18 20:50:00|985.2|980.2|983.8|978.8|985.5|980.5|983.8|978.8|79
1668804900000|2022-11-18 20:55:00|983.9|978.9|984.2|979.2|984.5|979.5|983.8|978.8|54
1668805200000|2022-11-18 21:00:00|984.1|979.1|984.3|979.3|984.4|979.4|983.8|978.8|45
1668805500000|2022-11-18 21:05:00|984.4|979.4|984|979|984.4|979.4|983.8|978.8|42
1668805800000|2022-11-18 21:10:00|984.1|979.1|984.1|979.1|984.4|979.4|983.9|978.9|34
1668806100000|2022-11-18 21:15:00|984.3|979.3|984.7|979.7|984.7|979.7|984.2|979.2|24
1668806400000|2022-11-18 21:20:00|984.6|979.6|984.7|979.7|985|980|984.5|979.5|30
1668806700000|2022-11-18 21:25:00|984.6|979.6|985.4|980.4|985.4|980.4|984.5|979.5|34
1668807000000|2022-11-18 21:30:00|985.3|980.3|984.4|979.4|985.3|980.3|984.3|979.3|25
1668807300000|2022-11-18 21:35:00|984.3|979.3|984.5|979.5|984.7|979.7|984.3|979.3|56
1668807600000|2022-11-18 21:40:00|984.4|979.4|984.3|979.3|984.5|979.5|984.3|979.3|5
1668807900000|2022-11-18 21:45:00|984.2|979.2|983.7|978.7|984.3|979.3|983.7|978.7|13
1668808200000|2022-11-18 21:50:00|983.6|978.6|984|979|984.4|979.4|983.3|978.3|14
1668808500000|2022-11-18 21:55:00|984.3|979.3|986.4|976.8|986.5|979.4|983.1|976.1|20
1668985200000|2022-11-20 23:00:00|986.1|981.1|986.1|981.1|986.9|981.9|985.2|980.2|113
1668985500000|2022-11-20 23:05:00|985.5|980.5|986.3|981.3|986.6|981.6|985.3|980.3|62
1668985800000|2022-11-20 23:10:00|986.4|981.4|985.8|980.8|986.5|981.5|984.8|979.8|60
1668986100000|2022-11-20 23:15:00|985.7|980.7|985.6|980.6|986|981|984|979|62
1668986400000|2022-11-20 23:20:00|985.5|980.5|985.5|980.5|985.6|980.6|984.6|979.6|54
1668986700000|2022-11-20 23:25:00|985.4|980.4|985.6|980.6|985.9|980.9|985.1|980.1|28
1668987000000|2022-11-20 23:30:00|985.3|980.3|985.5|980.5|985.9|980.9|985.2|980.2|43
1668987300000|2022-11-20 23:35:00|985.6|980.6|985.3|980.3|985.8|980.8|984.6|979.6|55
1668987600000|2022-11-20 23:40:00|985.2|980.2|985.3|980.3|985.4|980.4|984.6|979.6|58
1668987900000|2022-11-20 23:45:00|985.4|980.4|985.9|980.9|986|981|985.4|980.4|35
1668988200000|2022-11-20 23:50:00|986|981|986.2|981.2|986.2|981.2|985.1|980.1|56
1668988500000|2022-11-20 23:55:00|986.3|981.3|986.7|981.7|986.7|981.7|985.8|980.8|36
1668988800000|2022-11-21 00:00:00|986.8|981.8|986.6|981.6|987.1|982.1|986.2|981.2|26
1668989100000|2022-11-21 00:05:00|986.7|981.7|985.5|980.5|986.7|981.7|985.5|980.5|35
1668989400000|2022-11-21 00:10:00|985.6|980.6|985.1|980.1|985.6|980.6|985|980|48
1668989700000|2022-11-21 00:15:00|984.9|979.9|984.6|979.6|985.1|980.1|984.4|979.4|16
1668990000000|2022-11-21 00:20:00|984.8|979.8|984.4|979.4|984.8|979.8|984.3|979.3|8
1668990300000|2022-11-21 00:25:00|984.3|979.3|984.3|979.3|984.8|979.8|984.2|979.2|18
1668990600000|2022-11-21 00:30:00|984.2|979.2|983|978|984.2|979.2|983|978|19
1668990900000|2022-11-21 00:35:00|983.1|978.1|982.9|977.9|983.3|978.3|982.8|977.8|27
1668991200000|2022-11-21 00:40:00|982.8|977.8|983.2|978.2|983.5|978.5|982.7|977.7|32
1668991500000|2022-11-21 00:45:00|983.3|978.3|983.2|978.2|983.6|978.6|983|978|27
1668991800000|2022-11-21 00:50:00|983.3|978.3|982.9|977.9|983.7|978.7|982.8|977.8|32
1668992100000|2022-11-21 00:55:00|983|978|983.6|978.6|984.1|979.1|983|978|38
1668992400000|2022-11-21 01:00:00|983.5|978.5|982.6|977.6|983.5|978.5|982|977|68
1668992700000|2022-11-21 01:05:00|982.7|977.7|982|977|982.9|977.9|981.8|976.8|31
1668993000000|2022-11-21 01:10:00|982.1|977.1|982.2|977.2|982.8|977.8|981.7|976.7|35
1668993300000|2022-11-21 01:15:00|982.4|977.4|979.5|974.5|982.4|977.4|979|974|97
1668993600000|2022-11-21 01:20:00|979.7|974.7|979.5|974.5|980.2|975.2|979.5|974.5|65
1668993900000|2022-11-21 01:25:00|979.2|974.2|978.9|973.9|980|975|978.9|973.9|42
1668994200000|2022-11-21 01:30:00|978.8|973.8|978.7|973.7|978.9|973.9|977.7|972.7|77
1668994500000|2022-11-21 01:35:00|978.6|973.6|980.4|975.4|980.4|975.4|978.1|973.1|67
1668994800000|2022-11-21 01:40:00|980.5|975.5|981.6|976.6|981.6|976.6|980.5|975.5|36
1668995100000|2022-11-21 01:45:00|981.5|976.5|980.3|975.3|981.7|976.7|980.3|975.3|64
1668995400000|2022-11-21 01:50:00|980.4|975.4|979.6|974.6|980.5|975.5|979.3|974.3|55
1668995700000|2022-11-21 01:55:00|979.3|974.3|978.7|973.7|979.8|974.8|978|973|57
1668996000000|2022-11-21 02:00:00|978.5|973.5|977.8|972.8|978.6|973.6|977.4|972.4|42
1668996300000|2022-11-21 02:05:00|977.6|972.6|977.7|972.7|978.2|973.2|976.8|971.8|53
1668996600000|2022-11-21 02:10:00|977.5|972.5|976.6|971.6|977.6|972.6|976.5|971.5|24
1668996900000|2022-11-21 02:15:00|976.3|971.3|976.7|971.7|976.8|971.8|976.1|971.1|31
1668997200000|2022-11-21 02:20:00|976.8|971.8|977.7|972.7|977.9|972.9|976.5|971.5|33
1668997500000|2022-11-21 02:25:00|977.5|972.5|978.1|973.1|978.2|973.2|977.4|972.4|30
1668997800000|2022-11-21 02:30:00|978.2|973.2|977.7|972.7|978.5|973.5|977.5|972.5|37
1668998100000|2022-11-21 02:35:00|977.8|972.8|977.3|972.3|977.8|972.8|977.1|972.1|21
1668998400000|2022-11-21 02:40:00|977.2|972.2|976.8|971.8|977.3|972.3|976.6|971.6|23
1668998700000|2022-11-21 02:45:00|976.6|971.6|976.4|971.4|976.9|971.9|976.3|971.3|25
1668999000000|2022-11-21 02:50:00|976.5|971.5|976.5|971.5|976.6|971.6|976.3|971.3|15
1668999300000|2022-11-21 02:55:00|976.4|971.4|976.6|971.6|977.1|972.1|976.3|971.3|26
1668999600000|2022-11-21 03:00:00|976.5|971.5|977.4|972.4|977.6|972.6|976.4|971.4|22
1668999900000|2022-11-21 03:05:00|977.2|972.2|977|972|977.2|972.2|976.8|971.8|14
1669000200000|2022-11-21 03:10:00|977.1|972.1|977|972|977.3|972.3|976.9|971.9|17
1669000500000|2022-11-21 03:15:00|977.1|972.1|977.1|972.1|977.1|972.1|976.5|971.5|17
1669000800000|2022-11-21 03:20:00|976.9|971.9|977.6|972.6|977.6|972.6|976.9|971.9|18
1669001100000|2022-11-21 03:25:00|977.5|972.5|977.2|972.2|977.5|972.5|977.1|972.1|7
1669001400000|2022-11-21 03:30:00|977.3|972.3|977.4|972.4|977.8|972.8|977.2|972.2|19
1669001700000|2022-11-21 03:35:00|977.3|972.3|977.4|972.4|977.4|972.4|976.5|971.5|24
1669002000000|2022-11-21 03:40:00|977.6|972.6|977.5|972.5|977.6|972.6|977|972|17
1669002300000|2022-11-21 03:45:00|977.3|972.3|978.3|973.3|978.3|973.3|977.3|972.3|37
1669002600000|2022-11-21 03:50:00|978.2|973.2|979.1|974.1|979.1|974.1|978|973|57
1669002900000|2022-11-21 03:55:00|979.2|974.2|979.4|974.4|979.6|974.6|979.1|974.1|56
1669003200000|2022-11-21 04:00:00|979.3|974.3|979|974|979.9|974.9|979|974|46
1669003500000|2022-11-21 04:05:00|979.1|974.1|978.9|973.9|979.1|974.1|978.8|973.8|18
1669003800000|2022-11-21 04:10:00|979|974|979.2|974.2|979.3|974.3|978.7|973.7|39
1669004100000|2022-11-21 04:15:00|979|974|978.7|973.7|979.3|974.3|978.4|973.4|27
1669004400000|2022-11-21 04:20:00|978.6|973.6|978.1|973.1|978.6|973.6|977.8|972.8|41
1669004700000|2022-11-21 04:25:00|978|973|978.4|973.4|978.5|973.5|978|973|13
1669005000000|2022-11-21 04:30:00|978.3|973.3|976.8|971.8|978.3|973.3|976.8|971.8|38
1669005300000|2022-11-21 04:35:00|977|972|977.2|972.2|977.4|972.4|976.4|971.4|47
1669005600000|2022-11-21 04:40:00|977.1|972.1|976.7|971.7|977.2|972.2|976.7|971.7|29
1669005900000|2022-11-21 04:45:00|976.8|971.8|976.8|971.8|976.9|971.9|976.5|971.5|29
1669006200000|2022-11-21 04:50:00|976.7|971.7|976.8|971.8|976.9|971.9|976.3|971.3|29
1669006500000|2022-11-21 04:55:00|976.9|971.9|977.5|972.5|977.8|972.8|976.9|971.9|38
1669006800000|2022-11-21 05:00:00|977.6|972.6|976.9|971.9|977.6|972.6|976.6|971.6|76
1669007100000|2022-11-21 05:05:00|976.8|971.8|977|972|977.2|972.2|976.7|971.7|61
1669007400000|2022-11-21 05:10:00|976.9|971.9|977.1|972.1|977.6|972.6|976.9|971.9|60
1669007700000|2022-11-21 05:15:00|977.2|972.2|977.3|972.3|977.7|972.7|976.9|971.9|49
1669008000000|2022-11-21 05:20:00|977.4|972.4|977.3|972.3|977.4|972.4|976.5|971.5|30
1669008300000|2022-11-21 05:25:00|977.2|972.2|977.6|972.6|978|973|977.1|972.1|58
1669008600000|2022-11-21 05:30:00|977.5|972.5|977.8|972.8|978|973|977.1|972.1|75
1669008900000|2022-11-21 05:35:00|977.6|972.6|977.9|972.9|978.3|973.3|977.3|972.3|54
1669009200000|2022-11-21 05:40:00|977.8|972.8|976.6|971.6|977.8|972.8|976.3|971.3|73
1669009500000|2022-11-21 05:45:00|976.5|971.5|976.9|971.9|977.1|972.1|975.7|970.7|55
1669009800000|2022-11-21 05:50:00|977|972|977.3|972.3|977.9|972.9|976.6|971.6|63
1669010100000|2022-11-21 05:55:00|977.4|972.4|978.1|973.1|978.3|973.3|977.4|972.4|56
1669010400000|2022-11-21 06:00:00|978.2|973.2|978.9|973.9|979.1|974.1|977.9|972.9|66
1669010700000|2022-11-21 06:05:00|979|974|978.5|973.5|979|974|978.1|973.1|37
1669011000000|2022-11-21 06:10:00|978.4|973.4|978.8|973.8|978.8|973.8|978|973|57
1669011300000|2022-11-21 06:15:00|978.9|973.9|979|974|979.5|974.5|978.6|973.6|52
1669011600000|2022-11-21 06:20:00|979.1|974.1|978.8|973.8|979.1|974.1|978.6|973.6|66
1669011900000|2022-11-21 06:25:00|978.9|973.9|978.8|973.8|979.1|974.1|978.5|973.5|62
1669012200000|2022-11-21 06:30:00|978.7|973.7|978.7|973.7|979|974|978.4|973.4|57
1669012500000|2022-11-21 06:35:00|978.6|973.6|977.9|972.9|978.9|973.9|977.8|972.8|53
1669012800000|2022-11-21 06:40:00|977.7|972.7|977.9|972.9|977.9|972.9|977.2|972.2|67
1669013100000|2022-11-21 06:45:00|978|973|977.5|972.5|978.2|973.2|977.5|972.5|58
1669013400000|2022-11-21 06:50:00|977.4|972.4|977.5|972.5|977.8|972.8|977.1|972.1|44
1669013700000|2022-11-21 06:55:00|977.7|972.7|977.4|972.4|978|973|977.1|972.1|72
1669014000000|2022-11-21 07:00:00|977.3|972.3|977.7|972.7|977.8|972.8|976.7|971.7|132
1669014300000|2022-11-21 07:05:00|977.6|972.6|977.6|972.6|978.2|973.2|976.4|971.4|117
1669014600000|2022-11-21 07:10:00|977.7|972.7|978.8|973.8|979|974|977.6|972.6|96
1669014900000|2022-11-21 07:15:00|978.9|973.9|977.8|972.8|978.9|973.9|976.7|971.7|124
1669015200000|2022-11-21 07:20:00|977.5|972.5|978|973|978.7|973.7|977.4|972.4|131
1669015500000|2022-11-21 07:25:00|977.9|972.9|977.9|972.9|978.3|973.3|977.2|972.2|95
1669015800000|2022-11-21 07:30:00|977.7|972.7|979.5|974.5|979.8|974.8|977.6|972.6|155
1669016100000|2022-11-21 07:35:00|979.4|974.4|978|973|979.9|974.9|977.9|972.9|167
1669016400000|2022-11-21 07:40:00|978.1|973.1|976.8|971.8|978.6|973.6|976.6|971.6|100
1669016700000|2022-11-21 07:45:00|976.7|971.7|976.4|971.4|976.9|971.9|975.8|970.8|58
1669017000000|2022-11-21 07:50:00|976.5|971.5|976.2|971.2|976.9|971.9|975.7|970.7|85
1669017300000|2022-11-21 07:55:00|976.1|971.1|974.4|969.4|976.3|971.3|973.8|968.8|87
1669017600000|2022-11-21 08:00:00|974.3|969.3|975.2|970.2|975.3|970.3|973.8|968.8|144
1669017900000|2022-11-21 08:05:00|975.3|970.3|975|970|975.5|970.5|974.2|969.2|139
1669018200000|2022-11-21 08:10:00|975.1|970.1|976.2|971.2|977.4|972.4|974.8|969.8|112
1669018500000|2022-11-21 08:15:00|976.3|971.3|975.7|970.7|976.3|971.3|974.7|969.7|125
1669018800000|2022-11-21 08:20:00|975.6|970.6|975.1|970.1|975.7|970.7|974.3|969.3|101
1669019100000|2022-11-21 08:25:00|975|970|977.2|972.2|977.4|972.4|974.9|969.9|88
1669019400000|2022-11-21 08:30:00|977.3|972.3|975.9|970.9|977.3|972.3|975.6|970.6|105
1669019700000|2022-11-21 08:35:00|976|971|974.9|969.9|976|971|974.5|969.5|108
1669020000000|2022-11-21 08:40:00|974.8|969.8|975.4|970.4|975.4|970.4|974.2|969.2|66
1669020300000|2022-11-21 08:45:00|975.3|970.3|974.6|969.6|975.5|970.5|974.3|969.3|117
1669020600000|2022-11-21 08:50:00|974.5|969.5|975.4|970.4|975.7|970.7|974.5|969.5|61
1669020900000|2022-11-21 08:55:00|975.3|970.3|975.7|970.7|975.8|970.8|974.9|969.9|72
1669021200000|2022-11-21 09:00:00|975.5|970.5|974.4|969.4|975.8|970.8|974.3|969.3|87
1669021500000|2022-11-21 09:05:00|974.5|969.5|972.1|967.1|975.2|970.2|972.1|967.1|84
1669021800000|2022-11-21 09:10:00|971.9|966.9|970.4|965.4|972.2|967.2|970.2|965.2|119
1669022100000|2022-11-21 09:15:00|970.5|965.5|972.6|967.6|972.7|967.7|970.3|965.3|130
1669022400000|2022-11-21 09:20:00|972.7|967.7|973.2|968.2|973.3|968.3|972.1|967.1|87
1669022700000|2022-11-21 09:25:00|973.3|968.3|972.1|967.1|974.3|969.3|971.9|966.9|82
1669023000000|2022-11-21 09:30:00|972|967|972|967|972.3|967.3|971.4|966.4|97
1669023300000|2022-11-21 09:35:00|971.9|966.9|972.3|967.3|973.4|968.4|971.8|966.8|80
1669023600000|2022-11-21 09:40:00|972.4|967.4|970.3|965.3|972.7|967.7|969.6|964.6|181
1669023900000|2022-11-21 09:45:00|970.4|965.4|970.5|965.5|971.1|966.1|970.1|965.1|111
1669024200000|2022-11-21 09:50:00|970.4|965.4|972.4|967.4|973.2|968.2|970.2|965.2|121
1669024500000|2022-11-21 09:55:00|973|968|971.4|966.4|973|968|971.3|966.3|85
1669024800000|2022-11-21 10:00:00|971.3|966.3|974|969|974.1|969.1|971.2|966.2|113
1669025100000|2022-11-21 10:05:00|973.9|968.9|972.6|967.6|974|969|972.3|967.3|119
1669025400000|2022-11-21 10:10:00|972.8|967.8|972.5|967.5|973.9|968.9|972.3|967.3|94
1669025700000|2022-11-21 10:15:00|972.6|967.6|972.8|967.8|972.8|967.8|972|967|87
1669026000000|2022-11-21 10:20:00|973.1|968.1|973.2|968.2|973.6|968.6|972.6|967.6|88
1669026300000|2022-11-21 10:25:00|973.1|968.1|973.1|968.1|973.5|968.5|972.8|967.8|81
1669026600000|2022-11-21 10:30:00|973.2|968.2|973.2|968.2|973.7|968.7|972.9|967.9|56
1669026900000|2022-11-21 10:35:00|973.1|968.1|973.1|968.1|973.2|968.2|972.7|967.7|70
1669027200000|2022-11-21 10:40:00|973.2|968.2|973|968|973.7|968.7|973|968|71
1669027500000|2022-11-21 10:45:00|973.1|968.1|975.7|970.7|976.2|971.2|972.8|967.8|78
1669027800000|2022-11-21 10:50:00|975.8|970.8|977|972|977|972|975.8|970.8|51
1669028100000|2022-11-21 10:55:00|976.8|971.8|976.8|971.8|977.3|972.3|976.7|971.7|47
1669028400000|2022-11-21 11:00:00|976.7|971.7|975.9|970.9|976.7|971.7|975.9|970.9|34
1669028700000|2022-11-21 11:05:00|975.8|970.8|975.6|970.6|976.3|971.3|975.1|970.1|51
1669029000000|2022-11-21 11:10:00|975.7|970.7|976.1|971.1|976.1|971.1|975.1|970.1|48
1669029300000|2022-11-21 11:15:00|976|971|975.9|970.9|976.9|971.9|975.7|970.7|33
1669029600000|2022-11-21 11:20:00|975.8|970.8|976.1|971.1|976.5|971.5|975.8|970.8|49
1669029900000|2022-11-21 11:25:00|976|971|975.8|970.8|976.1|971.1|975.7|970.7|17
1669030200000|2022-11-21 11:30:00|975.7|970.7|976.4|971.4|976.6|971.6|975.7|970.7|59
1669030500000|2022-11-21 11:35:00|976.5|971.5|975.8|970.8|976.6|971.6|975.7|970.7|21
1669030800000|2022-11-21 11:40:00|975.7|970.7|975.2|970.2|976.3|971.3|975.2|970.2|49
1669031100000|2022-11-21 11:45:00|975.3|970.3|976|971|976.2|971.2|975.3|970.3|39
1669031400000|2022-11-21 11:50:00|975.9|970.9|975.2|970.2|975.9|970.9|975.2|970.2|30
1669031700000|2022-11-21 11:55:00|975.3|970.3|975.4|970.4|975.5|970.5|975.1|970.1|47
1669032000000|2022-11-21 12:00:00|975.3|970.3|975.4|970.4|976.3|971.3|975.3|970.3|59
1669032300000|2022-11-21 12:05:00|975.5|970.5|974.5|969.5|975.5|970.5|974.3|969.3|68
1669032600000|2022-11-21 12:10:00|974.6|969.6|974.4|969.4|974.6|969.6|974.3|969.3|42
1669032900000|2022-11-21 12:15:00|974.3|969.3|975|970|975|970|973.8|968.8|51
1669033200000|2022-11-21 12:20:00|975.3|970.3|976.1|971.1|976.2|971.2|974.8|969.8|74
1669033500000|2022-11-21 12:25:00|976.2|971.2|977.1|972.1|977.2|972.2|975.8|970.8|42
1669033800000|2022-11-21 12:30:00|977|972|977.1|972.1|977.5|972.5|976.6|971.6|71
1669034100000|2022-11-21 12:35:00|977.2|972.2|977|972|977.2|972.2|976.7|971.7|32
1669034400000|2022-11-21 12:40:00|977.5|972.5|977.1|972.1|977.5|972.5|977.1|972.1|34
1669034700000|2022-11-21 12:45:00|977.2|972.2|976.5|971.5|977.3|972.3|976.3|971.3|68
1669035000000|2022-11-21 12:50:00|976.6|971.6|978|973|978|973|976.5|971.5|37
1669035300000|2022-11-21 12:55:00|978.1|973.1|980.6|975.6|980.6|975.6|978|973|60
1669035600000|2022-11-21 13:00:00|980.7|975.7|982.1|977.1|983.1|978.1|980.4|975.4|192
1669035900000|2022-11-21 13:05:00|982.3|977.3|983.2|978.2|985.3|980.3|982.2|977.2|210
1669036200000|2022-11-21 13:10:00|983.3|978.3|984.6|979.6|985|980|983.3|978.3|122
1669036500000|2022-11-21 13:15:00|984.8|979.8|984.9|979.9|986.5|981.5|984.6|979.6|140
1669036800000|2022-11-21 13:20:00|984.8|979.8|987.9|982.9|989.4|984.4|984.6|979.6|198
1669037100000|2022-11-21 13:25:00|988.1|983.1|988.7|983.7|989.7|984.7|987.1|982.1|232
1669037400000|2022-11-21 13:30:00|988.6|983.6|991.5|986.5|991.5|986.6|987.6|982.6|192
1669037700000|2022-11-21 13:35:00|991.4|986.4|987.5|982.5|992.2|987.2|987.5|982.5|154
1669038000000|2022-11-21 13:40:00|987.3|982.3|987|982|987.5|982.5|986.1|981.1|133
1669038300000|2022-11-21 13:45:00|986.9|981.9|988.2|983.2|988.8|983.8|986.8|981.8|131
1669038600000|2022-11-21 13:50:00|988.3|983.3|991.9|986.9|992.6|987.6|987.7|982.7|202
1669038900000|2022-11-21 13:55:00|992|987|989.7|984.7|992|987|989.3|984.3|118
1669039200000|2022-11-21 14:00:00|989.8|984.8|988.9|983.9|990|985|988.4|983.4|189
1669039500000|2022-11-21 14:05:00|989.1|984.1|990.5|985.5|990.9|985.9|988.2|983.2|139
1669039800000|2022-11-21 14:10:00|990.4|985.4|989.6|984.6|991.2|986.2|988.8|983.8|144
1669040100000|2022-11-21 14:15:00|989.5|984.5|989.5|984.5|990.8|985.8|988.8|983.8|218
1669040400000|2022-11-21 14:20:00|989.4|984.4|988.8|983.8|990|985|988.5|983.5|152
1669040700000|2022-11-21 14:25:00|989.1|984.1|988.2|983.2|989.7|984.7|988|983|182
1669041000000|2022-11-21 14:30:00|988|983|984.8|979.8|989.2|984.2|984.6|979.6|268
1669041300000|2022-11-21 14:35:00|984.6|979.6|982.5|977.5|984.9|979.9|981.3|976.3|266
1669041600000|2022-11-21 14:40:00|982.4|977.4|982.6|977.6|983.9|978.9|981.4|976.4|312
1669041900000|2022-11-21 14:45:00|982.5|977.5|984.4|979.4|984.4|979.4|981|976|260
1669042200000|2022-11-21 14:50:00|984.7|979.7|983.7|978.7|985.1|980.1|983.6|978.6|245
1669042500000|2022-11-21 14:55:00|983.8|978.8|983.1|978.1|984.1|979.1|982.2|977.2|177
1669042800000|2022-11-21 15:00:00|983.2|978.2|983|978|984.7|979.7|982.9|977.9|181
1669043100000|2022-11-21 15:05:00|982.9|977.9|981.9|976.9|983.2|978.2|980.7|975.7|181
1669043400000|2022-11-21 15:10:00|982|977|982.4|977.4|983.7|978.7|982|977|124
1669043700000|2022-11-21 15:15:00|982.3|977.3|982.8|977.8|983.5|978.5|981.9|976.9|109
1669044000000|2022-11-21 15:20:00|982.7|977.7|979.5|974.5|982.8|977.8|979.5|974.5|165
1669044300000|2022-11-21 15:25:00|979.4|974.4|980.3|975.3|980.7|975.7|979.4|974.4|143
1669044600000|2022-11-21 15:30:00|980.1|975.1|979.1|974.1|981.6|976.6|978.8|973.8|119
1669044900000|2022-11-21 15:35:00|979.2|974.2|979.6|974.6|981.1|976.1|979.2|974.2|116
1669045200000|2022-11-21 15:40:00|979.5|974.5|981.2|976.2|981.6|976.6|979.5|974.5|92
1669045500000|2022-11-21 15:45:00|981.3|976.3|980.6|975.6|981.3|976.3|979.3|974.3|129
1669045800000|2022-11-21 15:50:00|980.5|975.5|979.2|974.2|980.5|975.5|978.8|973.8|114
1669046100000|2022-11-21 15:55:00|979.3|974.3|982|977|982.2|977.2|979.2|974.2|91
1669046400000|2022-11-21 16:00:00|981.9|976.9|981.5|976.5|982.4|977.4|981|976|92
1669046700000|2022-11-21 16:05:00|981.2|976.2|978.3|973.3|981.5|976.5|978.3|973.3|97
1669047000000|2022-11-21 16:10:00|978.1|973.1|979.2|974.2|979.6|974.6|978.1|973.1|104
1669047300000|2022-11-21 16:15:00|979.1|974.1|979|974|979.6|974.6|978.7|973.7|66
1669047600000|2022-11-21 16:20:00|979.1|974.1|979.7|974.7|980.3|975.3|978.6|973.6|83
1669047900000|2022-11-21 16:25:00|979.6|974.6|978.9|973.9|979.9|974.9|978.7|973.7|96
1669048200000|2022-11-21 16:30:00|978.4|973.4|977.7|972.7|978.7|973.7|977.4|972.4|115
1669048500000|2022-11-21 16:35:00|977.8|972.8|977.9|972.9|978.6|973.6|977.8|972.8|71
1669048800000|2022-11-21 16:40:00|977.8|972.8|978.6|973.6|978.8|973.8|977.8|972.8|67
1669049100000|2022-11-21 16:45:00|978.7|973.7|978.8|973.8|979.2|974.2|978.5|973.5|88
1669049400000|2022-11-21 16:50:00|979|974|978|973|979|974|977.7|972.7|70
1669049700000|2022-11-21 16:55:00|977.9|972.9|976.2|971.2|977.9|972.9|976|971|73
1669050000000|2022-11-21 17:00:00|976.4|971.4|981.4|976.4|981.5|976.5|976.1|971.1|145
1669050300000|2022-11-21 17:05:00|981.5|976.5|982.3|977.3|982.5|977.5|981.4|976.4|98
1669050600000|2022-11-21 17:10:00|982.4|977.4|982.9|977.9|983.5|978.5|982.3|977.3|95
1669050900000|2022-11-21 17:15:00|983.1|978.1|981.7|976.7|983.7|978.7|981.5|976.5|96
1669051200000|2022-11-21 17:20:00|981.8|976.8|982.4|977.4|982.8|977.8|981.4|976.4|141
1669051500000|2022-11-21 17:25:00|982.7|977.7|981.8|976.8|983.7|978.7|981.4|976.4|115
1669051800000|2022-11-21 17:30:00|981.9|976.9|983.8|978.8|984|979|981.8|976.8|147
1669052100000|2022-11-21 17:35:00|983.9|978.9|984.1|979.1|985.6|980.6|983.7|978.7|110
1669052400000|2022-11-21 17:40:00|984.2|979.2|985.5|980.5|985.7|980.7|984.1|979.1|106
1669052700000|2022-11-21 17:45:00|985.7|980.7|983.3|978.3|985.7|980.7|983.2|978.2|101
1669053000000|2022-11-21 17:50:00|983.4|978.4|984.3|979.3|984.5|979.5|983.2|978.2|89
1669053300000|2022-11-21 17:55:00|984.2|979.2|984.8|979.8|985.4|980.4|984|979|92
1669053600000|2022-11-21 18:00:00|984.7|979.7|985.5|980.5|986.3|981.3|984.1|979.1|146
1669053900000|2022-11-21 18:05:00|985.7|980.7|988.5|983.5|988.6|983.6|985.7|980.7|99
1669054200000|2022-11-21 18:10:00|988.6|983.6|989.5|984.5|989.9|984.9|988.6|983.6|81
1669054500000|2022-11-21 18:15:00|989.4|984.4|988.8|983.8|990.2|985.2|988.6|983.6|84
1669054800000|2022-11-21 18:20:00|989|984|988.3|983.3|989.6|984.6|988.1|983.1|98
1669055100000|2022-11-21 18:25:00|988.5|983.5|988.5|983.5|988.9|983.9|988.2|983.2|99
1669055400000|2022-11-21 18:30:00|988.6|983.6|988.2|983.2|989|984|987.7|982.7|106
1669055700000|2022-11-21 18:35:00|988|983|988.6|983.6|988.8|983.8|987.9|982.9|90
1669056000000|2022-11-21 18:40:00|988.7|983.7|988.1|983.1|988.8|983.8|987.8|982.8|73
1669056300000|2022-11-21 18:45:00|988.2|983.2|987.8|982.8|988.4|983.4|987.5|982.5|38
1669056600000|2022-11-21 18:50:00|987.9|982.9|987.5|982.5|988.4|983.4|987.5|982.5|48
1669056900000|2022-11-21 18:55:00|987.7|982.7|987.3|982.3|987.9|982.9|987.3|982.3|57
1669057200000|2022-11-21 19:00:00|987.4|982.4|988.1|983.1|988.2|983.2|987.4|982.4|51
1669057500000|2022-11-21 19:05:00|988|983|987.2|982.2|988.5|983.5|987.1|982.1|33
1669057800000|2022-11-21 19:10:00|987.3|982.3|988|983|988.1|983.1|987.1|982.1|26
1669058100000|2022-11-21 19:15:00|987.9|982.9|987.7|982.7|988.3|983.3|987.7|982.7|33
1669058400000|2022-11-21 19:20:00|987.6|982.6|986.6|981.6|987.7|982.7|986.5|981.5|51
1669058700000|2022-11-21 19:25:00|986.7|981.7|987.1|982.1|987.3|982.3|986.3|981.3|62
1669059000000|2022-11-21 19:30:00|986.8|981.8|987.9|982.9|988.1|983.1|986.8|981.8|62
1669059300000|2022-11-21 19:35:00|987.8|982.8|987.6|982.6|987.9|982.9|987.2|982.2|45
1669059600000|2022-11-21 19:40:00|987.5|982.5|987.3|982.3|987.7|982.7|987.1|982.1|18
1669059900000|2022-11-21 19:45:00|987.4|982.4|987.9|982.9|987.9|982.9|987.3|982.3|37
1669060200000|2022-11-21 19:50:00|987.8|982.8|987.7|982.7|987.9|982.9|987.3|982.3|57
1669060500000|2022-11-21 19:55:00|987.8|982.8|986.7|981.7|987.8|982.8|986.4|981.4|58
1669060800000|2022-11-21 20:00:00|986.8|981.8|987.7|982.7|987.8|982.8|986.3|981.3|62
1669061100000|2022-11-21 20:05:00|987.6|982.6|987.5|982.5|987.8|982.8|987|982|60
1669061400000|2022-11-21 20:10:00|987.6|982.6|987.8|982.8|987.9|982.9|987.5|982.5|20
1669061700000|2022-11-21 20:15:00|987.7|982.7|988.2|983.2|988.4|983.4|987.5|982.5|63
1669062000000|2022-11-21 20:20:00|988.1|983.1|987.6|982.6|988.5|983.5|987.5|982.5|54
1669062300000|2022-11-21 20:25:00|987.5|982.5|987.4|982.4|987.5|982.5|986.7|981.7|53
1669062600000|2022-11-21 20:30:00|987.5|982.5|987.8|982.8|988.2|983.2|987.4|982.4|44
1669062900000|2022-11-21 20:35:00|987.9|982.9|988.3|983.3|988.6|983.6|987.9|982.9|60
1669063200000|2022-11-21 20:40:00|988.4|983.4|988.3|983.3|988.6|983.6|988|983|43
1669063500000|2022-11-21 20:45:00|988.4|983.4|988.8|983.8|988.9|983.9|988.3|983.3|54
1669063800000|2022-11-21 20:50:00|988.9|983.9|989.2|984.2|989.6|984.6|988.8|983.8|75
1669064100000|2022-11-21 20:55:00|989.1|984.1|989.2|984.2|989.3|984.3|988.8|983.8|56
1669064400000|2022-11-21 21:00:00|989.1|984.1|989.1|984.1|989.3|984.3|988.9|983.9|36
1669064700000|2022-11-21 21:05:00|989.2|984.2|989.1|984.1|989.4|984.4|989|984|41
1669065000000|2022-11-21 21:10:00|988.9|983.9|989.1|984.1|989.2|984.2|988.7|983.7|8
1669065300000|2022-11-21 21:15:00|989.2|984.2|989|984|989.3|984.3|988.9|983.9|38
1669065600000|2022-11-21 21:20:00|988.9|983.9|988.6|983.6|989.2|984.2|988.5|983.5|37
1669065900000|2022-11-21 21:25:00|988.4|983.4|988.5|983.5|988.7|983.7|988.4|983.4|18
1669066200000|2022-11-21 21:30:00|988.4|983.4|988.4|983.4|988.6|983.6|988.3|983.3|8
1669066500000|2022-11-21 21:35:00|988.5|983.5|988.2|983.2|988.6|983.6|988.2|983.2|5
1669066800000|2022-11-21 21:40:00|988.1|983.1|988|983|988.1|983.1|988|983|4
1669067100000|2022-11-21 21:45:00|988.1|983.1|987.6|982.6|988.2|983.2|987.6|982.6|28
1669067400000|2022-11-21 21:50:00|987.2|982.2|987.4|982.4|987.6|982.6|987.1|982.1|34
1669067700000|2022-11-21 21:55:00|987.5|982.5|990.2|979.2|990.4|982.5|987.5|977.8|24
1669071600000|2022-11-21 23:00:00|988.5|983.5|988.8|983.8|989.2|984.2|988.1|983.1|27
1669071900000|2022-11-21 23:05:00|989|984|989|984|989|984|988.6|983.6|30
1669072200000|2022-11-21 23:10:00|989.2|984.2|988.7|983.7|989.2|984.2|988.7|983.7|27
1669072500000|2022-11-21 23:15:00|988.9|983.9|988.8|983.8|989|984|988.7|983.7|25
1669072800000|2022-11-21 23:20:00|989|984|989|984|989.5|984.5|988.7|983.7|60
1669073100000|2022-11-21 23:25:00|989.1|984.1|988.8|983.8|989.3|984.3|988.6|983.6|93
1669073400000|2022-11-21 23:30:00|988.5|983.5|989.4|984.4|989.4|984.4|988.5|983.5|31
1669073700000|2022-11-21 23:35:00|989.1|984.1|989.2|984.2|989.4|984.4|988.8|983.8|18
1669074000000|2022-11-21 23:40:00|989.1|984.1|989.1|984.1|989.3|984.3|988.9|983.9|48
1669074300000|2022-11-21 23:45:00|988.8|983.8|988.4|983.4|989|984|987.6|982.6|83
1669074600000|2022-11-21 23:50:00|988.3|983.3|988|983|988.6|983.6|987.9|982.9|31
1669074900000|2022-11-21 23:55:00|988.4|983.4|988.5|983.5|988.6|983.6|987.8|982.8|51
1669075200000|2022-11-22 00:00:00|988.4|983.4|989.7|984.7|989.8|984.8|987.7|982.7|92
1669075500000|2022-11-22 00:05:00|989.6|984.6|989.7|984.7|990.7|985.7|989.2|984.2|118
1669075800000|2022-11-22 00:10:00|989.6|984.6|990.7|985.7|991|986|989.6|984.6|89
1669076100000|2022-11-22 00:15:00|990.8|985.8|992.3|987.3|992.4|987.4|990.7|985.7|33
1669076400000|2022-11-22 00:20:00|992.4|987.4|992.3|987.3|992.4|987.4|991.8|986.8|42
1669076700000|2022-11-22 00:25:00|992.5|987.5|993.1|988.1|993.1|988.1|992.4|987.4|30
1669077000000|2022-11-22 00:30:00|993|988|992.7|987.7|993.1|988.1|992.3|987.3|19
1669077300000|2022-11-22 00:35:00|992.6|987.6|992.8|987.8|992.8|987.8|991.9|986.9|31
1669077600000|2022-11-22 00:40:00|993|988|993.9|988.9|993.9|988.9|992.9|987.9|17
1669077900000|2022-11-22 00:45:00|993.6|988.6|992.9|987.9|993.8|988.8|992.6|987.6|30
1669078200000|2022-11-22 00:50:00|992.8|987.8|992.9|987.9|993|988|992.4|987.4|30
1669078500000|2022-11-22 00:55:00|993|988|992.7|987.7|993|988|992.5|987.5|43
1669078800000|2022-11-22 01:00:00|992.6|987.6|993.5|988.5|993.9|988.9|992.1|987.1|103
1669079100000|2022-11-22 01:05:00|993.7|988.7|993.9|988.9|994.4|989.4|993.6|988.6|47
1669079400000|2022-11-22 01:10:00|993.8|988.8|994.7|989.7|995.5|990.5|993.8|988.8|73
1669079700000|2022-11-22 01:15:00|994.5|989.5|994.5|989.5|994.7|989.7|993.7|988.7|70
1669080000000|2022-11-22 01:20:00|994.7|989.7|996.2|991.2|996.5|991.5|994.6|989.6|59
1669080300000|2022-11-22 01:25:00|996.3|991.3|995.6|990.6|996.4|991.4|995.5|990.5|45
1669080600000|2022-11-22 01:30:00|995.7|990.7|996|991|996.4|991.4|995.6|990.6|83
1669080900000|2022-11-22 01:35:00|996.1|991.1|994.4|989.4|996.3|991.3|994.1|989.1|99
1669081200000|2022-11-22 01:40:00|994.3|989.3|993.6|988.6|994.7|989.7|993.6|988.6|127
1669081500000|2022-11-22 01:45:00|993.9|988.9|993.4|988.4|994.5|989.5|993.1|988.1|100
1669081800000|2022-11-22 01:50:00|993.3|988.3|992.5|987.5|993.4|988.4|992|987|47
1669082100000|2022-11-22 01:55:00|992.3|987.3|993.3|988.3|993.4|988.4|992.3|987.3|81
1669082400000|2022-11-22 02:00:00|993.2|988.2|993.8|988.8|994.7|989.7|993.1|988.1|80
1669082700000|2022-11-22 02:05:00|993.7|988.7|995|990|995.1|990.1|993.7|988.7|45
1669083000000|2022-11-22 02:10:00|994.9|989.9|995.9|990.9|996.1|991.1|994.6|989.6|60
1669083300000|2022-11-22 02:15:00|995.8|990.8|995.8|990.8|996.1|991.1|995.6|990.6|25
1669083600000|2022-11-22 02:20:00|995.6|990.6|995.6|990.6|995.8|990.8|994.9|989.9|45
1669083900000|2022-11-22 02:25:00|995.5|990.5|995.4|990.4|995.5|990.5|995.3|990.3|40
1669084200000|2022-11-22 02:30:00|995.3|990.3|993.6|988.6|995.4|990.4|993.6|988.6|52
1669084500000|2022-11-22 02:35:00|993.7|988.7|993.5|988.5|994.4|989.4|993.4|988.4|71
1669084800000|2022-11-22 02:40:00|993.7|988.7|994|989|994.4|989.4|993.5|988.5|28
1669085100000|2022-11-22 02:45:00|993.9|988.9|994.3|989.3|994.3|989.3|993.7|988.7|40
1669085400000|2022-11-22 02:50:00|994.2|989.2|995|990|995.5|990.5|993.8|988.8|33
1669085700000|2022-11-22 02:55:00|995.1|990.1|995.8|990.8|996|991|995.1|990.1|39
1669086000000|2022-11-22 03:00:00|995.7|990.7|995.4|990.4|996.1|991.1|994.8|989.8|55
1669086300000|2022-11-22 03:05:00|995.2|990.2|995.4|990.4|995.6|990.6|994.8|989.8|25
1669086600000|2022-11-22 03:10:00|995.5|990.5|995.6|990.6|995.8|990.8|995.4|990.4|27
1669086900000|2022-11-22 03:15:00|995.7|990.7|995.6|990.6|995.7|990.7|995.1|990.1|13
1669087200000|2022-11-22 03:20:00|995.7|990.7|996.4|991.4|996.4|991.4|995.6|990.6|25
1669087500000|2022-11-22 03:25:00|996.3|991.3|996.8|991.8|997|992|996.3|991.3|38
1669087800000|2022-11-22 03:30:00|996.9|991.9|996.7|991.7|996.9|991.9|996.2|991.2|77
1669088100000|2022-11-22 03:35:00|996.6|991.6|995.7|990.7|996.7|991.7|995.6|990.6|105
1669088400000|2022-11-22 03:40:00|995.9|990.9|995.4|990.4|996.1|991.1|995.3|990.3|72
1669088700000|2022-11-22 03:45:00|995.3|990.3|995.6|990.6|995.7|990.7|995.1|990.1|49
1669089000000|2022-11-22 03:50:00|995.8|990.8|995|990|996|991|994.9|989.9|28
1669089300000|2022-11-22 03:55:00|995.1|990.1|995.5|990.5|995.6|990.6|995|990|26
1669089600000|2022-11-22 04:00:00|995.6|990.6|995.5|990.5|995.6|990.6|995.1|990.1|25
1669089900000|2022-11-22 04:05:00|995.4|990.4|995.3|990.3|995.9|990.9|995.2|990.2|29
1669090200000|2022-11-22 04:10:00|995.2|990.2|995.9|990.9|995.9|990.9|995|990|39
1669090500000|2022-11-22 04:15:00|995.8|990.8|996|991|996.2|991.2|995.8|990.8|14
1669090800000|2022-11-22 04:20:00|995.9|990.9|996.3|991.3|996.3|991.3|995.9|990.9|40
1669091100000|2022-11-22 04:25:00|996.2|991.2|997|992|997|992|995.9|990.9|63
1669091400000|2022-11-22 04:30:00|996.9|991.9|997.6|992.6|997.9|992.9|996.9|991.9|81
1669091700000|2022-11-22 04:35:00|997.5|992.5|998.7|993.7|999.3|994.3|997.3|992.3|60
1669092000000|2022-11-22 04:40:00|998.6|993.6|998.7|993.7|999|994|998.4|993.4|44
1669092300000|2022-11-22 04:45:00|998.4|993.4|998.8|993.8|998.9|993.9|998.1|993.1|30
1669092600000|2022-11-22 04:50:00|998.7|993.7|998.4|993.4|998.9|993.9|998.3|993.3|35
1669092900000|2022-11-22 04:55:00|998.3|993.3|998.9|993.9|999|994|998.1|993.1|34
1669093200000|2022-11-22 05:00:00|999|994|998.4|993.4|999|994|998.4|993.4|53
1669093500000|2022-11-22 05:05:00|998.3|993.3|997.4|992.4|998.4|993.4|997.3|992.3|51
1669093800000|2022-11-22 05:10:00|997.3|992.3|997|992|997.6|992.6|996.9|991.9|41
1669094100000|2022-11-22 05:15:00|996.9|991.9|997.1|992.1|997.6|992.6|996.4|991.4|45
1669094400000|2022-11-22 05:20:00|997|992|996.1|991.1|997.3|992.3|996.1|991.1|49
1669094700000|2022-11-22 05:25:00|996|991|995.7|990.7|996.4|991.4|995.5|990.5|58
1669095000000|2022-11-22 05:30:00|995.6|990.6|994.6|989.6|996.2|991.2|994.2|989.2|47
1669095300000|2022-11-22 05:35:00|994.5|989.5|992.9|987.9|994.5|989.5|992.8|987.8|56
1669095600000|2022-11-22 05:40:00|992.8|987.8|993|988|993.1|988.1|992.7|987.7|31
1669095900000|2022-11-22 05:45:00|992.9|987.9|993.6|988.6|994|989|992.9|987.9|51
1669096200000|2022-11-22 05:50:00|993.7|988.7|993.2|988.2|994|989|992.8|987.8|36
1669096500000|2022-11-22 05:55:00|993.1|988.1|992.2|987.2|993.5|988.5|992.1|987.1|43
1669096800000|2022-11-22 06:00:00|992.3|987.3|993.4|988.4|993.5|988.5|992.3|987.3|60
1669097100000|2022-11-22 06:05:00|993.3|988.3|994.2|989.2|994.3|989.3|993.3|988.3|88
1669097400000|2022-11-22 06:10:00|994.3|989.3|994.3|989.3|994.5|989.5|993.8|988.8|67
1669097700000|2022-11-22 06:15:00|994.2|989.2|994.1|989.1|994.4|989.4|993.8|988.8|54
1669098000000|2022-11-22 06:20:00|993.9|988.9|993|988|993.9|988.9|992.9|987.9|65
1669098300000|2022-11-22 06:25:00|992.8|987.8|992.4|987.4|992.8|987.8|992.2|987.2|40
1669098600000|2022-11-22 06:30:00|992.3|987.3|991.5|986.5|992.4|987.4|991.4|986.4|63
1669098900000|2022-11-22 06:35:00|991.4|986.4|992.1|987.1|992.3|987.3|991.4|986.4|32
1669099200000|2022-11-22 06:40:00|992.2|987.2|992.1|987.1|992.5|987.5|992|987|42
1669099500000|2022-11-22 06:45:00|992|987|991.9|986.9|992.2|987.2|991.8|986.8|40
1669099800000|2022-11-22 06:50:00|991.8|986.8|991.7|986.7|991.9|986.9|991.3|986.3|25
1669100100000|2022-11-22 06:55:00|991.6|986.6|990.6|985.6|991.7|986.7|990.5|985.5|51
1669100400000|2022-11-22 07:00:00|990.5|985.5|990.5|985.5|991.3|986.3|990|985|65
1669100700000|2022-11-22 07:05:00|990.6|985.6|991|986|991.6|986.6|990.5|985.5|102
1669101000000|2022-11-22 07:10:00|991.1|986.1|991.4|986.4|991.8|986.8|990.7|985.7|48
1669101300000|2022-11-22 07:15:00|991.5|986.5|991.5|986.5|992.7|987.7|991.3|986.3|82
1669101600000|2022-11-22 07:20:00|991.3|986.3|991.6|986.6|992.1|987.1|990.5|985.5|79
1669101900000|2022-11-22 07:25:00|991.5|986.5|992.6|987.6|994.3|989.3|991.5|986.5|92
1669102200000|2022-11-22 07:30:00|992.7|987.7|993.9|988.9|995.3|990.3|992.5|987.5|113
1669102500000|2022-11-22 07:35:00|994.1|989.1|992|987|994.3|989.3|991.9|986.9|132
1669102800000|2022-11-22 07:40:00|992.1|987.1|992|987|992.3|987.3|991.3|986.3|111
1669103100000|2022-11-22 07:45:00|992.1|987.1|993|988|993.2|988.2|991.9|986.9|147
1669103400000|2022-11-22 07:50:00|993.1|988.1|994.5|989.5|994.5|989.5|992.9|987.9|161
1669103700000|2022-11-22 07:55:00|994.6|989.6|992.8|987.8|995.1|990.1|992.7|987.7|186
1669104000000|2022-11-22 08:00:00|992.9|987.9|990.7|985.7|993.7|988.7|990.5|985.5|215
1669104300000|2022-11-22 08:05:00|990.8|985.8|991.2|986.2|992.1|987.1|990.6|985.6|177
1669104600000|2022-11-22 08:10:00|991.3|986.3|990.6|985.6|992.1|987.1|990.4|985.4|185
1669104900000|2022-11-22 08:15:00|990.7|985.7|992.5|987.5|992.9|987.9|990.6|985.6|170
1669105200000|2022-11-22 08:20:00|992.6|987.6|991.7|986.7|993|988|991.1|986.1|174
1669105500000|2022-11-22 08:25:00|991.8|986.8|996.1|991.1|996.7|991.7|991.7|986.7|117
1669105800000|2022-11-22 08:30:00|996.2|991.2|994.7|989.7|996.8|991.8|994.3|989.3|83
1669106100000|2022-11-22 08:35:00|994.8|989.8|993.7|988.7|995.4|990.4|993.5|988.5|69
1669106400000|2022-11-22 08:40:00|993.6|988.6|992.2|987.2|993.7|988.7|992|987|91
1669106700000|2022-11-22 08:45:00|992|987|993.4|988.4|993.7|988.7|992|987|57
1669107000000|2022-11-22 08:50:00|993.3|988.3|993.5|988.5|994.7|989.7|992.9|987.9|82
1669107300000|2022-11-22 08:55:00|993.4|988.4|993.3|988.3|993.5|988.5|993|988|51
1669107600000|2022-11-22 09:00:00|993.4|988.4|994.5|989.5|994.8|989.8|993|988|124
1669107900000|2022-11-22 09:05:00|994.7|989.7|995.2|990.2|995.5|990.5|994.2|989.2|93
1669108200000|2022-11-22 09:10:00|995.4|990.4|995.9|990.9|996|991|994.8|989.8|65
1669108500000|2022-11-22 09:15:00|996|991|995.1|990.1|997.6|992.6|994.8|989.8|86
1669108800000|2022-11-22 09:20:00|995|990|995.3|990.3|995.7|990.7|994.3|989.3|57
1669109100000|2022-11-22 09:25:00|995.2|990.2|997.7|992.7|997.8|992.8|995.1|990.1|82
1669109400000|2022-11-22 09:30:00|997.8|992.8|997.4|992.4|999.3|994.3|997.3|992.3|114
1669109700000|2022-11-22 09:35:00|997.5|992.5|998.3|993.3|998.4|993.4|997|992|88
1669110000000|2022-11-22 09:40:00|998.4|993.4|1001.3|996.3|1001.6|996.6|998.4|993.4|145
1669110300000|2022-11-22 09:45:00|1001.5|996.5|1002.3|997.3|1002.8|997.8|1000.3|995.3|160
1669110600000|2022-11-22 09:50:00|1002.2|997.2|1002.3|997.3|1002.7|997.7|1001.8|996.8|136
1669110900000|2022-11-22 09:55:00|1002.2|997.2|1000.6|995.6|1002.4|997.4|1000.5|995.5|59
1669111200000|2022-11-22 10:00:00|1000.5|995.5|1001.9|996.9|1002.5|997.5|1000.5|995.5|151
1669111500000|2022-11-22 10:05:00|1001.8|996.8|1001.8|996.8|1002|997|1001.4|996.4|87
1669111800000|2022-11-22 10:10:00|1001.9|996.9|1000.8|995.8|1001.9|996.9|1000.7|995.7|102
1669112100000|2022-11-22 10:15:00|1000.9|995.9|1001.4|996.4|1001.5|996.5|1000.6|995.6|58
1669112400000|2022-11-22 10:20:00|1001.3|996.3|1002.6|997.6|1002.6|997.6|1001.1|996.1|59
1669112700000|2022-11-22 10:25:00|1002.5|997.5|1001.4|996.4|1003.1|998.1|1001.3|996.3|73
1669113000000|2022-11-22 10:30:00|1001.5|996.5|1002.4|997.4|1002.8|997.8|1001.5|996.5|29
1669113300000|2022-11-22 10:35:00|1002.3|997.3|1002.3|997.3|1003|998|1002.3|997.3|25
1669113600000|2022-11-22 10:40:00|1002|997|1001.1|996.1|1002|997|1001.1|996.1|22
1669113900000|2022-11-22 10:45:00|1001.2|996.2|1000.7|995.7|1001.2|996.2|1000.7|995.7|32
1669114200000|2022-11-22 10:50:00|1000.8|995.8|999.5|994.5|1000.8|995.8|999.4|994.4|38
1669114500000|2022-11-22 10:55:00|999.6|994.6|999.4|994.4|1000.3|995.3|999.3|994.3|48
1669114800000|2022-11-22 11:00:00|999.5|994.5|1001.2|996.2|1001.4|996.4|999.5|994.5|62
1669115100000|2022-11-22 11:05:00|1001.1|996.1|1000.4|995.4|1001.4|996.4|1000.4|995.4|48
1669115400000|2022-11-22 11:10:00|1000.5|995.5|998.5|993.5|1000.6|995.6|998.4|993.4|72
1669115700000|2022-11-22 11:15:00|998.4|993.4|1001.6|996.6|1002.2|997.2|998.1|993.1|84
1669116000000|2022-11-22 11:20:00|1001.4|996.4|1000.3|995.3|1001.9|996.9|999.5|994.5|58
1669116300000|2022-11-22 11:25:00|1000.2|995.2|1001.4|996.4|1001.4|996.4|999.9|994.9|34
1669116600000|2022-11-22 11:30:00|1001.3|996.3|1000.8|995.8|1001.4|996.4|1000|995|61
1669116900000|2022-11-22 11:35:00|1000.7|995.7|1000.9|995.9|1002.3|997.3|1000.6|995.6|78
1669117200000|2022-11-22 11:40:00|1000.7|995.7|1000.6|995.6|1001.4|996.4|1000.4|995.4|87
1669117500000|2022-11-22 11:45:00|1000.5|995.5|1000.5|995.5|1000.8|995.8|1000.2|995.2|49
1669117800000|2022-11-22 11:50:00|1000.6|995.6|1000.4|995.4|1000.7|995.7|1000.2|995.2|41
1669118100000|2022-11-22 11:55:00|1000.5|995.5|1001.8|996.8|1001.9|996.9|1000.4|995.4|69
1669118400000|2022-11-22 12:00:00|1001.9|996.9|1001.1|996.1|1002.5|997.5|1000.8|995.8|70
1669118700000|2022-11-22 12:05:00|1001.2|996.2|1000.9|995.9|1001.7|996.7|1000.7|995.7|55
1669119000000|2022-11-22 12:10:00|1001|996|1000.7|995.7|1001.1|996.1|1000.1|995.1|75
1669119300000|2022-11-22 12:15:00|1000.6|995.6|998.9|993.9|1000.6|995.6|998.8|993.8|62
1669119600000|2022-11-22 12:20:00|998.8|993.8|999.1|994.1|999.4|994.4|998.4|993.4|95
1669119900000|2022-11-22 12:25:00|999.2|994.2|999.4|994.4|1000|995|998.9|993.9|78
1669120200000|2022-11-22 12:30:00|999.6|994.6|999.5|994.5|1000.8|995.8|999.3|994.3|94
1669120500000|2022-11-22 12:35:00|999.6|994.6|999.6|994.6|1000.4|995.4|999.6|994.6|53
1669120800000|2022-11-22 12:40:00|999.8|994.8|998.7|993.7|999.8|994.8|998.5|993.5|82
1669121100000|2022-11-22 12:45:00|998.6|993.6|998.5|993.5|998.8|993.8|997.9|992.9|65
1669121400000|2022-11-22 12:50:00|998.6|993.6|998.5|993.5|999.3|994.3|998.4|993.4|35
1669121700000|2022-11-22 12:55:00|998.6|993.6|999.3|994.3|999.4|994.4|998|993|74
1669122000000|2022-11-22 13:00:00|999.4|994.4|1000.8|995.8|1003|998|999.2|994.2|231
1669122300000|2022-11-22 13:05:00|1000.5|995.5|999.4|994.4|1001.2|996.2|999.3|994.3|161
1669122600000|2022-11-22 13:10:00|999.3|994.3|998.5|993.5|999.8|994.8|998.4|993.4|133
1669122900000|2022-11-22 13:15:00|998.7|993.7|999.9|994.9|1000.9|995.9|998.2|993.2|214
1669123200000|2022-11-22 13:20:00|999.8|994.8|1000.4|995.4|1001.4|996.4|999.2|994.2|162
1669123500000|2022-11-22 13:25:00|1000.3|995.3|1001.2|996.2|1001.7|996.7|998.9|993.9|125
1669123800000|2022-11-22 13:30:00|1001.1|996.1|1002|997|1002.7|997.7|1000.9|995.9|137
1669124100000|2022-11-22 13:35:00|1002.1|997.1|1001.1|996.1|1002.8|997.8|1000.8|995.8|154
1669124400000|2022-11-22 13:40:00|1000.9|995.9|1001.4|996.4|1002.5|997.5|1000.8|995.8|135
1669124700000|2022-11-22 13:45:00|1001.5|996.5|1001.3|996.3|1001.5|996.5|1000.3|995.3|107
1669125000000|2022-11-22 13:50:00|1001.2|996.2|1001.3|996.3|1002.3|997.3|1000.8|995.8|111
1669125300000|2022-11-22 13:55:00|1001.1|996.1|1002|997|1002.1|997.1|999.6|994.6|129
1669125600000|2022-11-22 14:00:00|1002.2|997.2|999.4|994.4|1002.3|997.3|999.4|994.4|139
1669125900000|2022-11-22 14:05:00|999.7|994.7|1001.4|996.4|1001.5|996.5|999.1|994.1|98
1669126200000|2022-11-22 14:10:00|1001.1|996.1|1000.8|995.8|1002.2|997.2|1000.6|995.6|84
1669126500000|2022-11-22 14:15:00|1000.9|995.9|999.7|994.7|1001|996|999.6|994.6|89
1669126800000|2022-11-22 14:20:00|999.6|994.6|999.4|994.4|999.9|994.9|998.3|993.3|88
1669127100000|2022-11-22 14:25:00|999.3|994.3|1000.3|995.3|1000.6|995.6|998.7|993.7|125
1669127400000|2022-11-22 14:30:00|1000.5|995.5|998.5|993.5|1001.3|996.3|998|993|249
1669127700000|2022-11-22 14:35:00|998.7|993.7|1001.3|996.3|1001.8|996.8|998|993|182
1669128000000|2022-11-22 14:40:00|1001.2|996.2|1001.2|996.2|1002|997|1000|995|167
1669128300000|2022-11-22 14:45:00|1000.9|995.9|1004.6|999.6|1004.7|999.7|1000.9|995.9|178
1669128600000|2022-11-22 14:50:00|1004.4|999.4|1003.3|998.3|1004.7|999.7|1002.6|997.6|185
1669128900000|2022-11-22 14:55:00|1003.4|998.4|1002.3|997.3|1003.7|998.7|1002.3|997.3|136
1669129200000|2022-11-22 15:00:00|1002.2|997.2|1001|996|1003.5|998.5|1000.7|995.7|199
1669129500000|2022-11-22 15:05:00|1001.1|996.1|1002.3|997.3|1003|998|1000.5|995.5|187
1669129800000|2022-11-22 15:10:00|1002.4|997.4|1003.7|998.7|1003.9|998.9|1001.8|996.8|157
1669130100000|2022-11-22 15:15:00|1003.9|998.9|1003|998|1004.4|999.4|1002.8|997.8|137
1669130400000|2022-11-22 15:20:00|1002.9|997.9|1002.9|997.9|1003.6|998.6|1002.7|997.7|97
1669130700000|2022-11-22 15:25:00|1003.1|998.1|1002.8|997.8|1003.7|998.7|1002.3|997.3|126
1669131000000|2022-11-22 15:30:00|1002.9|997.9|1000.4|995.4|1003.2|998.2|1000.4|995.4|114
1669131300000|2022-11-22 15:35:00|1000|995|999.9|994.9|1000.5|995.5|999.4|994.4|108
1669131600000|2022-11-22 15:40:00|999.8|994.8|1001.5|996.5|1001.5|996.5|999.6|994.6|94
1669131900000|2022-11-22 15:45:00|1001.2|996.2|1000.4|995.4|1001.7|996.7|999.8|994.8|95
1669132200000|2022-11-22 15:50:00|1000|995|1000.3|995.3|1001.1|996.1|999.4|994.4|144
1669132500000|2022-11-22 15:55:00|1000.2|995.2|1000.7|995.7|1001.1|996.1|1000.1|995.1|82
1669132800000|2022-11-22 16:00:00|1000.5|995.5|999.3|994.3|1000.6|995.6|998.8|993.8|92
1669133100000|2022-11-22 16:05:00|999.2|994.2|998.5|993.5|999.4|994.4|998.3|993.3|111
1669133400000|2022-11-22 16:10:00|998.4|993.4|997|992|999|994|996.8|991.8|111
1669133700000|2022-11-22 16:15:00|996.9|991.9|997.7|992.7|998.4|993.4|996.7|991.7|112
1669134000000|2022-11-22 16:20:00|997.3|992.3|997.9|992.9|998|993|996.9|991.9|113
1669134300000|2022-11-22 16:25:00|998|993|997.5|992.5|998.9|993.9|997.3|992.3|83
1669134600000|2022-11-22 16:30:00|997.3|992.3|995.7|990.7|997.7|992.7|995.2|990.2|152
1669134900000|2022-11-22 16:35:00|995.6|990.6|997|992|997.1|992.1|995.5|990.5|97
1669135200000|2022-11-22 16:40:00|996.9|991.9|997.2|992.2|997.6|992.6|996.8|991.8|104
1669135500000|2022-11-22 16:45:00|997|992|998.8|993.8|998.8|993.8|996.7|991.7|88
1669135800000|2022-11-22 16:50:00|998.9|993.9|999.1|994.1|999.1|994.1|997.8|992.8|72
1669136100000|2022-11-22 16:55:00|999|994|999.1|994.1|999.6|994.6|998.8|993.8|62
1669136400000|2022-11-22 17:00:00|999.2|994.2|998.5|993.5|999.2|994.2|998.4|993.4|67
1669136700000|2022-11-22 17:05:00|998.6|993.6|998.7|993.7|998.8|993.8|997.8|992.8|80
1669137000000|2022-11-22 17:10:00|998.6|993.6|997.3|992.3|998.8|993.8|997.1|992.1|75
1669137300000|2022-11-22 17:15:00|997.4|992.4|996|991|997.5|992.5|995.8|990.8|69
1669137600000|2022-11-22 17:20:00|995.9|990.9|995.2|990.2|996.3|991.3|994.4|989.4|99
1669137900000|2022-11-22 17:25:00|995.4|990.4|994.7|989.7|995.7|990.7|994.1|989.1|143
1669138200000|2022-11-22 17:30:00|994.6|989.6|994|989|994.6|989.6|993.8|988.8|170
1669138500000|2022-11-22 17:35:00|994.1|989.1|993.9|988.9|994.7|989.7|993.6|988.6|112
1669138800000|2022-11-22 17:40:00|993.8|988.8|994.1|989.1|994.2|989.2|993.5|988.5|89
1669139100000|2022-11-22 17:45:00|994|989|994.4|989.4|994.6|989.6|993.4|988.4|97
1669139400000|2022-11-22 17:50:00|994.2|989.2|994|989|994.6|989.6|993.8|988.8|116
1669139700000|2022-11-22 17:55:00|993.9|988.9|994.4|989.4|994.9|989.9|993.8|988.8|139
1669140000000|2022-11-22 18:00:00|994.5|989.5|993.4|988.4|994.5|989.5|992.9|987.9|222
1669140300000|2022-11-22 18:05:00|993.5|988.5|994.5|989.5|994.7|989.7|992.9|987.9|116
1669140600000|2022-11-22 18:10:00|994.6|989.6|995.8|990.8|996.2|991.2|994.5|989.5|119
1669140900000|2022-11-22 18:15:00|995.9|990.9|996.3|991.3|996.4|991.4|995.8|990.8|52
1669141200000|2022-11-22 18:20:00|996.4|991.4|996.7|991.7|997|992|996.1|991.1|91
1669141500000|2022-11-22 18:25:00|996.8|991.8|997.3|992.3|997.7|992.7|996.6|991.6|92
1669141800000|2022-11-22 18:30:00|997.4|992.4|997.1|992.1|997.7|992.7|997.1|992.1|75
1669142100000|2022-11-22 18:35:00|997|992|996.8|991.8|997|992|996.3|991.3|72
1669142400000|2022-11-22 18:40:00|996.9|991.9|997.2|992.2|997.6|992.6|996.4|991.4|74
1669142700000|2022-11-22 18:45:00|997.1|992.1|997.3|992.3|997.6|992.6|996.9|991.9|60
1669143000000|2022-11-22 18:50:00|997.5|992.5|997.5|992.5|997.6|992.6|997|992|74
1669143300000|2022-11-22 18:55:00|997.6|992.6|997.5|992.5|998.1|993.1|997.3|992.3|52
1669143600000|2022-11-22 19:00:00|997.6|992.6|996.6|991.6|997.6|992.6|996.1|991.1|58
1669143900000|2022-11-22 19:05:00|996.5|991.5|995.9|990.9|996.7|991.7|995.6|990.6|80
1669144200000|2022-11-22 19:10:00|996|991|996.6|991.6|996.8|991.8|995.9|990.9|67
1669144500000|2022-11-22 19:15:00|996.5|991.5|997.1|992.1|997.5|992.5|996.5|991.5|52
1669144800000|2022-11-22 19:20:00|997|992|997|992|997.2|992.2|996.6|991.6|40
1669145100000|2022-11-22 19:25:00|996.9|991.9|996.4|991.4|997.1|992.1|996.2|991.2|77
1669145400000|2022-11-22 19:30:00|996.3|991.3|996.7|991.7|996.7|991.7|996.1|991.1|65
1669145700000|2022-11-22 19:35:00|996.8|991.8|997.5|992.5|997.7|992.7|996.6|991.6|61
1669146000000|2022-11-22 19:40:00|997.3|992.3|996.5|991.5|997.4|992.4|996|991|74
1669146300000|2022-11-22 19:45:00|996.3|991.3|996.5|991.5|996.8|991.8|996.3|991.3|78
1669146600000|2022-11-22 19:50:00|996.6|991.6|996.8|991.8|997.2|992.2|996.5|991.5|42
1669146900000|2022-11-22 19:55:00|996.9|991.9|996.6|991.6|997.1|992.1|996.6|991.6|67
1669147200000|2022-11-22 20:00:00|996.7|991.7|997.8|992.8|998|993|996.5|991.5|56
1669147500000|2022-11-22 20:05:00|997.7|992.7|997.4|992.4|997.8|992.8|997.1|992.1|84
1669147800000|2022-11-22 20:10:00|997.3|992.3|996.9|991.9|997.5|992.5|996.8|991.8|64
1669148100000|2022-11-22 20:15:00|996.8|991.8|996.9|991.9|997|992|996.5|991.5|75
1669148400000|2022-11-22 20:20:00|997|992|997.2|992.2|997.2|992.2|996.7|991.7|52
1669148700000|2022-11-22 20:25:00|997.3|992.3|997.6|992.6|997.7|992.7|997.1|992.1|48
1669149000000|2022-11-22 20:30:00|997.7|992.7|998.7|993.7|998.8|993.8|997.3|992.3|57
1669149300000|2022-11-22 20:35:00|998.6|993.6|998.4|993.4|998.7|993.7|998.3|993.3|43
1669149600000|2022-11-22 20:40:00|998.5|993.5|998.6|993.6|998.8|993.8|997.5|992.5|79
1669149900000|2022-11-22 20:45:00|998.5|993.5|998.4|993.4|998.7|993.7|997.6|992.6|111
1669150200000|2022-11-22 20:50:00|998.7|993.7|998.2|993.2|998.7|993.7|997.7|992.7|89
1669150500000|2022-11-22 20:55:00|998.1|993.1|998.5|993.5|998.8|993.8|998|993|64
1669150800000|2022-11-22 21:00:00|998.3|993.3|998|993|998.4|993.4|997.7|992.7|45
1669151100000|2022-11-22 21:05:00|997.9|992.9|998.2|993.2|998.4|993.4|997.9|992.9|22
1669151400000|2022-11-22 21:10:00|998.4|993.4|998.6|993.6|998.7|993.7|998.3|993.3|18
1669151700000|2022-11-22 21:15:00|998.5|993.5|997.7|992.7|998.6|993.6|997.5|992.5|34
1669152000000|2022-11-22 21:20:00|997.6|992.6|997.7|992.7|997.9|992.9|997.6|992.6|32
1669152300000|2022-11-22 21:25:00|997.9|992.9|999.1|994.1|999.1|994.1|997.8|992.8|39
1669152600000|2022-11-22 21:30:00|999.2|994.2|998.9|993.9|999.2|994.2|998.3|993.3|42
1669152900000|2022-11-22 21:35:00|998.8|993.8|998.6|993.6|999.2|994.2|998.6|993.6|31
1669153200000|2022-11-22 21:40:00|998.9|993.9|998.5|993.5|999.1|994.1|998.2|993.2|14
1669153500000|2022-11-22 21:45:00|998.3|993.3|998|993|998.7|993.7|997.3|992.3|25
1669153800000|2022-11-22 21:50:00|997.9|992.9|998|993|998.2|993.2|997.6|992.6|41
1669154100000|2022-11-22 21:55:00|997.8|992.8|1001.4|990.8|1001.9|993.5|997.4|989.9|61
1669158000000|2022-11-22 23:00:00|996.8|991.8|996|991|996.9|991.9|995.9|990.9|31
1669158300000|2022-11-22 23:05:00|995.7|990.7|995.6|990.6|995.9|990.9|995.4|990.4|17
1669158600000|2022-11-22 23:10:00|995.7|990.7|996|991|996|991|995.6|990.6|48
1669158900000|2022-11-22 23:15:00|996.1|991.1|996.4|991.4|996.4|991.4|996|991|18
1669159200000|2022-11-22 23:20:00|996.3|991.3|997.4|992.4|997.4|992.4|996.3|991.3|25
1669159500000|2022-11-22 23:25:00|997.5|992.5|997.4|992.4|997.8|992.8|997.3|992.3|24
1669159800000|2022-11-22 23:30:00|997.3|992.3|996.8|991.8|997.4|992.4|996.8|991.8|28
1669160100000|2022-11-22 23:35:00|996.9|991.9|996.8|991.8|996.9|991.9|996.7|991.7|10
1669160400000|2022-11-22 23:40:00|996.7|991.7|996.7|991.7|996.9|991.9|996.6|991.6|19
1669160700000|2022-11-22 23:45:00|996.4|991.4|996.8|991.8|996.9|991.9|996.4|991.4|17
1669161000000|2022-11-22 23:50:00|996.7|991.7|998|993|998|993|996.5|991.5|21
1669161300000|2022-11-22 23:55:00|998.1|993.1|998.6|993.6|998.7|993.7|997.9|992.9|30
1669161600000|2022-11-23 00:00:00|998.7|993.7|1000.8|995.8|1000.8|995.8|998.7|993.7|66
1669161900000|2022-11-23 00:05:00|1000.7|995.7|1000.5|995.5|1001.2|996.2|1000.2|995.2|74
1669162200000|2022-11-23 00:10:00|1000.6|995.6|1001.2|996.2|1001.3|996.3|1000.3|995.3|48
1669162500000|2022-11-23 00:15:00|1001.3|996.3|1000.8|995.8|1001.3|996.3|1000.4|995.4|53
1669162800000|2022-11-23 00:20:00|1000.7|995.7|1000.8|995.8|1000.9|995.9|1000.3|995.3|35
1669163100000|2022-11-23 00:25:00|1000.7|995.7|1000.5|995.5|1000.8|995.8|1000.5|995.5|7
1669163400000|2022-11-23 00:30:00|1000.3|995.3|1000.2|995.2|1000.5|995.5|1000|995|23
1669163700000|2022-11-23 00:35:00|1000.3|995.3|999.9|994.9|1000.5|995.5|999.8|994.8|12
1669164000000|2022-11-23 00:40:00|999.8|994.8|999.1|994.1|999.9|994.9|999|994|27
1669164300000|2022-11-23 00:45:00|998.9|993.9|998.9|993.9|999.1|994.1|998.8|993.8|15
1669164600000|2022-11-23 00:50:00|998.8|993.8|999|994|999.1|994.1|998.6|993.6|16
1669164900000|2022-11-23 00:55:00|998.9|993.9|998.7|993.7|999|994|998.1|993.1|22
1669165200000|2022-11-23 01:00:00|998.5|993.5|999.3|994.3|999.8|994.8|997.9|992.9|164
1669165500000|2022-11-23 01:05:00|999.4|994.4|998.4|993.4|999.6|994.6|998.4|993.4|64
1669165800000|2022-11-23 01:10:00|998.3|993.3|996.9|991.9|998.4|993.4|996.9|991.9|68
1669166100000|2022-11-23 01:15:00|996.8|991.8|997.2|992.2|997.3|992.3|996.7|991.7|80
1669166400000|2022-11-23 01:20:00|997.3|992.3|996.7|991.7|997.3|992.3|996.6|991.6|20
1669166700000|2022-11-23 01:25:00|996.6|991.6|997.3|992.3|997.5|992.5|996.6|991.6|67
1669167000000|2022-11-23 01:30:00|997.4|992.4|997.6|992.6|997.6|992.6|996.8|991.8|89
1669167300000|2022-11-23 01:35:00|997.7|992.7|996.9|991.9|997.9|992.9|996.6|991.6|78
1669167600000|2022-11-23 01:40:00|996.7|991.7|996.6|991.6|997.8|992.8|996.4|991.4|108
1669167900000|2022-11-23 01:45:00|996.7|991.7|996.4|991.4|997.5|992.5|996.1|991.1|89
1669168200000|2022-11-23 01:50:00|996.3|991.3|997.3|992.3|997.3|992.3|996.2|991.2|85
1669168500000|2022-11-23 01:55:00|997.4|992.4|997.8|992.8|999|994|997.4|992.4|64
1669168800000|2022-11-23 02:00:00|997.7|992.7|997.6|992.6|998.3|993.3|997.2|992.2|71
1669169100000|2022-11-23 02:05:00|997.5|992.5|997.9|992.9|997.9|992.9|997.1|992.1|50
1669169400000|2022-11-23 02:10:00|997.8|992.8|998.1|993.1|998.2|993.2|997.3|992.3|73
1669169700000|2022-11-23 02:15:00|998|993|998.7|993.7|999.2|994.2|998|993|51
1669170000000|2022-11-23 02:20:00|998.6|993.6|998.6|993.6|999|994|998.3|993.3|70
1669170300000|2022-11-23 02:25:00|998.7|993.7|998.5|993.5|999|994|998.1|993.1|102
1669170600000|2022-11-23 02:30:00|998.6|993.6|998|993|999|994|997.9|992.9|97
1669170900000|2022-11-23 02:35:00|997.9|992.9|998.4|993.4|998.4|993.4|997.8|992.8|63
1669171200000|2022-11-23 02:40:00|998.3|993.3|996|991|998.7|993.7|996|991|51
1669171500000|2022-11-23 02:45:00|996.1|991.1|997.9|992.9|998.1|993.1|995.8|990.8|63
1669171800000|2022-11-23 02:50:00|998.1|993.1|998.9|993.9|999.1|994.1|997.9|992.9|92
1669172100000|2022-11-23 02:55:00|999|994|1000.3|995.3|1000.3|995.3|999|994|87
1669172400000|2022-11-23 03:00:00|1000.1|995.1|999.1|994.1|1000.3|995.3|998.5|993.5|66
1669172700000|2022-11-23 03:05:00|999|994|999|994|999.5|994.5|998.8|993.8|85
1669173000000|2022-11-23 03:10:00|999.1|994.1|998.8|993.8|999.3|994.3|998.4|993.4|71
1669173300000|2022-11-23 03:15:00|998.7|993.7|999|994|999.3|994.3|998.6|993.6|71
1669173600000|2022-11-23 03:20:00|999.1|994.1|999.4|994.4|999.5|994.5|998.8|993.8|76
1669173900000|2022-11-23 03:25:00|999.3|994.3|998.6|993.6|999.3|994.3|998|993|83
1669174200000|2022-11-23 03:30:00|998.8|993.8|998.7|993.7|998.9|993.9|998|993|70
1669174500000|2022-11-23 03:35:00|998.8|993.8|997.3|992.3|998.8|993.8|997.2|992.2|67
1669174800000|2022-11-23 03:40:00|997.4|992.4|997.3|992.3|997.7|992.7|997|992|55
1669175100000|2022-11-23 03:45:00|997.4|992.4|996.2|991.2|997.7|992.7|995.6|990.6|70
1669175400000|2022-11-23 03:50:00|996.1|991.1|995.5|990.5|996.3|991.3|995.4|990.4|76
1669175700000|2022-11-23 03:55:00|995.4|990.4|995.2|990.2|995.6|990.6|994.8|989.8|78
1669176000000|2022-11-23 04:00:00|995.1|990.1|993.9|988.9|995.2|990.2|993.3|988.3|129
1669176300000|2022-11-23 04:05:00|993.8|988.8|994.7|989.7|994.7|989.7|993.8|988.8|91
1669176600000|2022-11-23 04:10:00|994.6|989.6|995.1|990.1|995.2|990.2|994.5|989.5|30
1669176900000|2022-11-23 04:15:00|995.2|990.2|994.8|989.8|995.2|990.2|994.6|989.6|66
1669177200000|2022-11-23 04:20:00|994.6|989.6|994|989|994.6|989.6|993.8|988.8|69
1669177500000|2022-11-23 04:25:00|993.9|988.9|994.2|989.2|994.3|989.3|993.8|988.8|63
1669177800000|2022-11-23 04:30:00|994.3|989.3|994.7|989.7|994.7|989.7|994.2|989.2|33
1669178100000|2022-11-23 04:35:00|994.6|989.6|994.5|989.5|995.1|990.1|994.3|989.3|54
1669178400000|2022-11-23 04:40:00|994.4|989.4|994.4|989.4|994.6|989.6|994.2|989.2|52
1669178700000|2022-11-23 04:45:00|994.3|989.3|994.5|989.5|994.6|989.6|994|989|35
1669179000000|2022-11-23 04:50:00|994.4|989.4|994.5|989.5|994.9|989.9|994.3|989.3|39
1669179300000|2022-11-23 04:55:00|994.3|989.3|994.8|989.8|994.9|989.9|994.2|989.2|62
1669179600000|2022-11-23 05:00:00|994.7|989.7|995|990|995.5|990.5|994.3|989.3|98
1669179900000|2022-11-23 05:05:00|994.9|989.9|994.9|989.9|995.3|990.3|994.7|989.7|78
1669180200000|2022-11-23 05:10:00|994.8|989.8|995.4|990.4|995.5|990.5|994.8|989.8|72
1669180500000|2022-11-23 05:15:00|995.5|990.5|995.4|990.4|995.6|990.6|995.4|990.4|50
1669180800000|2022-11-23 05:20:00|995.5|990.5|996.1|991.1|996.1|991.1|994.8|989.8|66
1669181100000|2022-11-23 05:25:00|996|991|995.5|990.5|996.1|991.1|994.9|989.9|91
1669181400000|2022-11-23 05:30:00|995.6|990.6|993.8|988.8|995.8|990.8|993.7|988.7|95
1669181700000|2022-11-23 05:35:00|993.6|988.6|992.9|987.9|994.6|989.6|992.8|987.8|63
1669182000000|2022-11-23 05:40:00|992.8|987.8|994.6|989.6|994.7|989.7|992.8|987.8|82
1669182300000|2022-11-23 05:45:00|994.5|989.5|994.8|989.8|995|990|993.9|988.9|65
1669182600000|2022-11-23 05:50:00|994.7|989.7|995|990|995.6|990.6|994.6|989.6|75
1669182900000|2022-11-23 05:55:00|994.9|989.9|994.7|989.7|995.1|990.1|994.4|989.4|78
1669183200000|2022-11-23 06:00:00|994.8|989.8|995.2|990.2|995.2|990.2|994.6|989.6|84
1669183500000|2022-11-23 06:05:00|995.1|990.1|994.9|989.9|995.5|990.5|994.4|989.4|89
1669183800000|2022-11-23 06:10:00|994.8|989.8|995.2|990.2|995.2|990.2|994.6|989.6|56
1669184100000|2022-11-23 06:15:00|995.1|990.1|995.3|990.3|995.9|990.9|995.1|990.1|58
1669184400000|2022-11-23 06:20:00|995.4|990.4|995.7|990.7|995.9|990.9|995.3|990.3|44
1669184700000|2022-11-23 06:25:00|995.6|990.6|995.6|990.6|995.8|990.8|995.3|990.3|64
1669185000000|2022-11-23 06:30:00|996|991|996.5|991.5|996.6|991.6|995.3|990.3|82
1669185300000|2022-11-23 06:35:00|996.6|991.6|996.2|991.2|996.9|991.9|996.1|991.1|101
1669185600000|2022-11-23 06:40:00|996.4|991.4|997.1|992.1|997.1|992.1|996.1|991.1|95
1669185900000|2022-11-23 06:45:00|997|992|997.9|992.9|997.9|992.9|996.8|991.8|91
1669186200000|2022-11-23 06:50:00|997.5|992.5|998.4|993.4|998.5|993.5|997.5|992.5|115
1669186500000|2022-11-23 06:55:00|998.3|993.3|997.8|992.8|998.4|993.4|997.3|992.3|38
1669186800000|2022-11-23 07:00:00|997.6|992.6|998.5|993.5|998.7|993.7|997.3|992.3|79
1669187100000|2022-11-23 07:05:00|998.4|993.4|999.3|994.3|999.4|994.4|997.8|992.8|136
1669187400000|2022-11-23 07:10:00|999.2|994.2|999.5|994.5|999.6|994.6|998.4|993.4|104
1669187700000|2022-11-23 07:15:00|999.4|994.4|1000.2|995.2|1000.3|995.3|999.3|994.3|138
1669188000000|2022-11-23 07:20:00|1000.1|995.1|1000.1|995.1|1000.6|995.6|999.7|994.7|165
1669188300000|2022-11-23 07:25:00|999.9|994.9|1000.1|995.1|1000.4|995.4|999.1|994.1|111
1669188600000|2022-11-23 07:30:00|1000.2|995.2|1002|997|1002|997|999.6|994.6|115
1669188900000|2022-11-23 07:35:00|1001.8|996.8|1003|998|1003.2|998.2|1001.7|996.7|105
1669189200000|2022-11-23 07:40:00|1002.9|997.9|1004.4|999.4|1004.5|999.5|1002.8|997.8|91
1669189500000|2022-11-23 07:45:00|1004.3|999.3|1004.7|999.7|1006.4|1001.4|1004.3|999.3|111
1669189800000|2022-11-23 07:50:00|1004.6|999.6|1004.1|999.1|1004.9|999.9|1004|999|96
1669190100000|2022-11-23 07:55:00|1004|999|1003.2|998.2|1004.6|999.6|1003.2|998.2|80
1669190400000|2022-11-23 08:00:00|1003.3|998.3|1004|999|1004.1|999.1|1002.9|997.9|94
1669190700000|2022-11-23 08:05:00|1003.8|998.8|1003.9|998.9|1004.9|999.9|1003.6|998.6|88
1669191000000|2022-11-23 08:10:00|1003.8|998.8|1003.7|998.7|1005.1|1000.1|1003.1|998.1|94
1669191300000|2022-11-23 08:15:00|1004.2|999.2|1003.4|998.4|1004.2|999.2|1003.1|998.1|98
1669191600000|2022-11-23 08:20:00|1003.3|998.3|1003.3|998.3|1004.2|999.2|1003.3|998.3|74
1669191900000|2022-11-23 08:25:00|1003.4|998.4|1002.3|997.3|1004.4|999.4|1001.7|996.7|77
1669192200000|2022-11-23 08:30:00|1002.4|997.4|1002.4|997.4|1002.8|997.8|1001.4|996.4|95
1669192500000|2022-11-23 08:35:00|1002.3|997.3|1001.3|996.3|1002.7|997.7|1000.9|995.9|52
1669192800000|2022-11-23 08:40:00|1001.4|996.4|1001.7|996.7|1001.9|996.9|1001|996|43
1669193100000|2022-11-23 08:45:00|1001.8|996.8|1002.3|997.3|1002.6|997.6|1001.6|996.6|66
1669193400000|2022-11-23 08:50:00|1002.2|997.2|1001.7|996.7|1002.8|997.8|1001.6|996.6|62
1669193700000|2022-11-23 08:55:00|1001.6|996.6|1001.3|996.3|1002.9|997.9|1001.3|996.3|68
1669194000000|2022-11-23 09:00:00|1001.4|996.4|1000.4|995.4|1001.9|996.9|999.3|994.3|57
1669194300000|2022-11-23 09:05:00|1000.3|995.3|1000.3|995.3|1000.6|995.6|999.7|994.7|48
1669194600000|2022-11-23 09:10:00|1000.4|995.4|1000.4|995.4|1001.1|996.1|1000.2|995.2|72
1669194900000|2022-11-23 09:15:00|1000.1|995.1|1000.5|995.5|1001.1|996.1|1000|995|51
1669195200000|2022-11-23 09:20:00|1000.3|995.3|1001|996|1001.2|996.2|1000|995|43
1669195500000|2022-11-23 09:25:00|1000.8|995.8|999.7|994.7|1000.8|995.8|999.6|994.6|56
1669195800000|2022-11-23 09:30:00|999.6|994.6|1000|995|1000.1|995.1|999|994|45
1669196100000|2022-11-23 09:35:00|1000.1|995.1|1000.2|995.2|1000.7|995.7|1000|995|48
1669196400000|2022-11-23 09:40:00|1000.3|995.3|1002.6|997.6|1002.7|997.7|1000.3|995.3|100
1669196700000|2022-11-23 09:45:00|1002.7|997.7|1001.6|996.6|1002.9|997.9|1001|996|88
1669197000000|2022-11-23 09:50:00|1001.7|996.7|1001.9|996.9|1002.1|997.1|1001|996|110
1669197300000|2022-11-23 09:55:00|1001.8|996.8|1001.4|996.4|1002.2|997.2|1000.9|995.9|46
1669197600000|2022-11-23 10:00:00|1001.5|996.5|1000.1|995.1|1001.6|996.6|999.9|994.9|53
1669197900000|2022-11-23 10:05:00|1000|995|1000.1|995.1|1000.8|995.8|999.9|994.9|43
1669198200000|2022-11-23 10:10:00|1000|995|998.5|993.5|1000.1|995.1|998.4|993.4|64
1669198500000|2022-11-23 10:15:00|998.4|993.4|999.1|994.1|999.3|994.3|998.2|993.2|49
1669198800000|2022-11-23 10:20:00|998.9|993.9|999.3|994.3|999.3|994.3|998.3|993.3|47
1669199100000|2022-11-23 10:25:00|999.2|994.2|997.9|992.9|999.2|994.2|997.8|992.8|44
1669199400000|2022-11-23 10:30:00|998|993|998.4|993.4|998.8|993.8|997.9|992.9|69
1669199700000|2022-11-23 10:35:00|998.5|993.5|998.1|993.1|998.5|993.5|997.3|992.3|45
1669200000000|2022-11-23 10:40:00|998.2|993.2|998.2|993.2|998.7|993.7|997.9|992.9|48
1669200300000|2022-11-23 10:45:00|998.3|993.3|998.5|993.5|998.9|993.9|997.9|992.9|47
1669200600000|2022-11-23 10:50:00|998.4|993.4|998.3|993.3|998.4|993.4|997.5|992.5|50
1669200900000|2022-11-23 10:55:00|998.1|993.1|997.8|992.8|998.5|993.5|997.5|992.5|57
1669201200000|2022-11-23 11:00:00|997.9|992.9|998.6|993.6|998.9|993.9|997.9|992.9|50
1669201500000|2022-11-23 11:05:00|998.7|993.7|997.7|992.7|998.7|993.7|996.9|991.9|58
1669201800000|2022-11-23 11:10:00|998|993|996.7|991.7|998|993|996.4|991.4|77
1669202100000|2022-11-23 11:15:00|996.8|991.8|996.1|991.1|997.1|992.1|996.1|991.1|42
1669202400000|2022-11-23 11:20:00|996.2|991.2|996.7|991.7|996.9|991.9|995.7|990.7|55
1669202700000|2022-11-23 11:25:00|996.6|991.6|998.3|993.3|998.4|993.4|996.4|991.4|37
1669203000000|2022-11-23 11:30:00|998.2|993.2|997.1|992.1|998.2|993.2|997|992|60
1669203300000|2022-11-23 11:35:00|997|992|995.4|990.4|997.2|992.2|995.1|990.1|56
1669203600000|2022-11-23 11:40:00|995.3|990.3|995.4|990.4|995.8|990.8|995|990|54
1669203900000|2022-11-23 11:45:00|995.5|990.5|996.4|991.4|996.5|991.5|995.1|990.1|45
1669204200000|2022-11-23 11:50:00|996.5|991.5|997.1|992.1|997.4|992.4|996.2|991.2|68
1669204500000|2022-11-23 11:55:00|997.2|992.2|996.8|991.8|997.2|992.2|996.2|991.2|73
1669204800000|2022-11-23 12:00:00|997|992|996.1|991.1|997|992|995.8|990.8|90
1669205100000|2022-11-23 12:05:00|995.9|990.9|997.4|992.4|997.4|992.4|995.4|990.4|50
1669205400000|2022-11-23 12:10:00|997.5|992.5|997|992|998.1|993.1|996.8|991.8|66
1669205700000|2022-11-23 12:15:00|997.1|992.1|995.7|990.7|997.1|992.1|995.4|990.4|70
1669206000000|2022-11-23 12:20:00|995.6|990.6|994.6|989.6|995.9|990.9|994.5|989.5|50
1669206300000|2022-11-23 12:25:00|994.5|989.5|994.5|989.5|995.2|990.2|994.4|989.4|41
1669206600000|2022-11-23 12:30:00|994.4|989.4|994.1|989.1|994.9|989.9|993.6|988.6|51
1669206900000|2022-11-23 12:35:00|994.2|989.2|993.3|988.3|994.8|989.8|992.8|987.8|73
1669207200000|2022-11-23 12:40:00|993.4|988.4|992.8|987.8|993.4|988.4|992.6|987.6|61
1669207500000|2022-11-23 12:45:00|992.9|987.9|992.4|987.4|993.5|988.5|992.2|987.2|59
1669207800000|2022-11-23 12:50:00|992.3|987.3|993.3|988.3|993.5|988.5|992.1|987.1|64
1669208100000|2022-11-23 12:55:00|993.2|988.2|993.8|988.8|994.1|989.1|993|988|80
1669208400000|2022-11-23 13:00:00|993.9|988.9|989.6|984.6|993.9|988.9|989.1|984.1|172
1669208700000|2022-11-23 13:05:00|989.2|984.2|990.1|985.1|990.3|985.3|988.1|983.1|193
1669209000000|2022-11-23 13:10:00|990|985|990.7|985.7|990.7|985.7|989|984|127
1669209300000|2022-11-23 13:15:00|990.8|985.8|989.4|984.4|990.8|985.8|989.1|984.1|72
1669209600000|2022-11-23 13:20:00|989.5|984.5|988.4|983.4|990.2|985.2|987.2|982.2|141
1669209900000|2022-11-23 13:25:00|988.2|983.2|988.7|983.7|989.4|984.4|987.5|982.5|102
1669210200000|2022-11-23 13:30:00|988.8|983.8|991.6|986.6|993.2|988.2|986.8|981.8|471
1669210500000|2022-11-23 13:35:00|991.5|986.5|990.2|985.2|991.9|986.9|989.5|984.5|259
1669210800000|2022-11-23 13:40:00|990.3|985.3|984.5|979.5|990.3|985.3|984.4|979.4|215
1669211100000|2022-11-23 13:45:00|984|979|986|981|986.5|981.5|982.9|977.9|274
1669211400000|2022-11-23 13:50:00|986.1|981.1|988.9|983.9|989.3|984.3|986.1|981.1|219
1669211700000|2022-11-23 13:55:00|988.8|983.8|987.6|982.6|989.3|984.3|987.3|982.3|176
1669212000000|2022-11-23 14:00:00|987.4|982.4|988.1|983.1|988.4|983.4|985.8|980.8|230
1669212300000|2022-11-23 14:05:00|987.9|982.9|992.3|987.3|992.4|987.4|987.7|982.7|162
1669212600000|2022-11-23 14:10:00|992.4|987.4|989|984|992.4|987.4|989|984|129
1669212900000|2022-11-23 14:15:00|988.9|983.9|988.2|983.2|989|984|988.2|983.2|89
1669213200000|2022-11-23 14:20:00|988.3|983.3|986.1|981.1|988.6|983.6|986|981|98
1669213500000|2022-11-23 14:25:00|986|981|984.8|979.8|986.6|981.6|984.4|979.4|85
1669213800000|2022-11-23 14:30:00|985|980|986.7|981.7|986.7|981.7|984.7|979.7|142
1669214100000|2022-11-23 14:35:00|987|982|984.9|979.9|987.1|982.1|983.4|978.4|127
1669214400000|2022-11-23 14:40:00|984.8|979.8|981.2|976.2|984.9|979.9|981.2|976.2|185
1669214700000|2022-11-23 14:45:00|982.5|977.5|989.5|984.5|989.7|984.7|982.5|977.5|451
1669215000000|2022-11-23 14:50:00|989.7|984.7|990|985|991.7|986.7|989.6|984.6|295
1669215300000|2022-11-23 14:55:00|990.1|985.1|986.7|981.7|990.4|985.4|986.5|981.5|256
1669215600000|2022-11-23 15:00:00|987.1|982.1|987.7|982.7|988.2|983.2|984.6|979.6|397
1669215900000|2022-11-23 15:05:00|988.2|983.2|986.4|981.4|990.6|985.6|985.8|980.8|271
1669216200000|2022-11-23 15:10:00|986.3|981.3|987.5|982.5|988.6|983.6|985.8|980.8|238
1669216500000|2022-11-23 15:15:00|987.6|982.6|989|984|989.5|984.5|985.7|980.7|202
1669216800000|2022-11-23 15:20:00|988.9|983.9|989.7|984.7|990.1|985.1|988.3|983.3|181
1669217100000|2022-11-23 15:25:00|989.8|984.8|988.2|983.2|990.5|985.5|988.2|983.2|235
1669217400000|2022-11-23 15:30:00|988.3|983.3|988.2|983.2|990.6|985.6|988.1|983.1|223
1669217700000|2022-11-23 15:35:00|988.5|983.5|988|983|988.8|983.8|986.9|981.9|90
1669218000000|2022-11-23 15:40:00|988.8|983.8|991.1|986.1|991.7|986.7|988.5|983.5|109
1669218300000|2022-11-23 15:45:00|991.2|986.2|991.6|986.6|992.3|987.3|990.6|985.6|61
1669218600000|2022-11-23 15:50:00|991.7|986.7|994.1|989.1|994.1|989.1|991.7|986.7|163
1669218900000|2022-11-23 15:55:00|994|989|994.4|989.4|995.2|990.2|993.9|988.9|135
1669219200000|2022-11-23 16:00:00|994.5|989.5|992.8|987.8|995|990|992.2|987.2|188
1669219500000|2022-11-23 16:05:00|992.7|987.7|994.2|989.2|994.3|989.3|992.5|987.5|193
1669219800000|2022-11-23 16:10:00|994.3|989.3|996|991|996.4|991.4|994.2|989.2|131
1669220100000|2022-11-23 16:15:00|995.9|990.9|993.8|988.8|996.3|991.3|993.8|988.8|100
1669220400000|2022-11-23 16:20:00|993.9|988.9|994.8|989.8|995.6|990.6|993.9|988.9|113
1669220700000|2022-11-23 16:25:00|994.7|989.7|995.2|990.2|995.3|990.3|993.3|988.3|112
1669221000000|2022-11-23 16:30:00|995.1|990.1|994.7|989.7|995.3|990.3|994|989|68
1669221300000|2022-11-23 16:35:00|994.8|989.8|993.8|988.8|995|990|993.1|988.1|104
1669221600000|2022-11-23 16:40:00|993.9|988.9|993.8|988.8|994.7|989.7|992.9|987.9|150
1669221900000|2022-11-23 16:45:00|993.9|988.9|992.4|987.4|993.9|988.9|992.3|987.3|88
1669222200000|2022-11-23 16:50:00|992.1|987.1|988.8|983.8|992.5|987.5|988.8|983.8|79
1669222500000|2022-11-23 16:55:00|988.7|983.7|990.7|985.7|990.9|985.9|988.4|983.4|82
1669222800000|2022-11-23 17:00:00|990.6|985.6|990.7|985.7|991.1|986.1|990.1|985.1|114
1669223100000|2022-11-23 17:05:00|990.8|985.8|991.2|986.2|991.7|986.7|990.5|985.5|99
1669223400000|2022-11-23 17:10:00|991.3|986.3|991.6|986.6|991.8|986.8|990.1|985.1|74
1669223700000|2022-11-23 17:15:00|991.3|986.3|991.6|986.6|991.9|986.9|990.3|985.3|68
1669224000000|2022-11-23 17:20:00|991.5|986.5|992|987|992.7|987.7|991.3|986.3|62
1669224300000|2022-11-23 17:25:00|992.1|987.1|992.5|987.5|992.6|987.6|991.7|986.7|73
1669224600000|2022-11-23 17:30:00|992.6|987.6|993.8|988.8|993.8|988.8|992|987|70
1669224900000|2022-11-23 17:35:00|993.9|988.9|995.6|990.6|995.6|990.6|993.9|988.9|63
1669225200000|2022-11-23 17:40:00|995.5|990.5|994.6|989.6|995.5|990.5|993.9|988.9|68
1669225500000|2022-11-23 17:45:00|994.5|989.5|994.1|989.1|995|990|994.1|989.1|61
1669225800000|2022-11-23 17:50:00|994.2|989.2|994.9|989.9|995.7|990.7|993.6|988.6|93
1669226100000|2022-11-23 17:55:00|994.8|989.8|994.2|989.2|994.8|989.8|993.4|988.4|105
1669226400000|2022-11-23 18:00:00|994.3|989.3|994.9|989.9|995.5|990.5|994|989|122
1669226700000|2022-11-23 18:05:00|994.8|989.8|994.5|989.5|994.9|989.9|994.4|989.4|98
1669227000000|2022-11-23 18:10:00|994.6|989.6|994.8|989.8|995|990|994.1|989.1|88
1669227300000|2022-11-23 18:15:00|994.9|989.9|995.4|990.4|995.6|990.6|994.7|989.7|102
1669227600000|2022-11-23 18:20:00|995.3|990.3|995|990|995.5|990.5|994.7|989.7|74
1669227900000|2022-11-23 18:25:00|994.7|989.7|996.4|991.4|996.6|991.6|994.5|989.5|104
1669228200000|2022-11-23 18:30:00|996.5|991.5|996.1|991.1|997.2|992.2|995.8|990.8|74
1669228500000|2022-11-23 18:35:00|996.4|991.4|996.1|991.1|996.5|991.5|995.6|990.6|73
1669228800000|2022-11-23 18:40:00|996|991|996.3|991.3|996.3|991.3|995.7|990.7|62
1669229100000|2022-11-23 18:45:00|996.2|991.2|996.2|991.2|996.8|991.8|996|991|51
1669229400000|2022-11-23 18:50:00|996|991|994.5|989.5|996.2|991.2|994.4|989.4|85
1669229700000|2022-11-23 18:55:00|994.4|989.4|994.8|983.8|994.8|989.5|992.6|981.6|27
1669230000000|2022-11-23 19:00:00|995.1|984.1|1000.4|995.4|1001|996|993.4|984.1|570
1669230300000|2022-11-23 19:05:00|1000.5|995.5|998.9|993.9|1001.1|996.1|997.9|992.9|420
1669230600000|2022-11-23 19:10:00|999|994|999.3|994.3|999.5|994.5|997.2|992.2|272
1669230900000|2022-11-23 19:15:00|999.4|994.4|1000|995|1000.4|995.4|999.4|994.4|160
1669231200000|2022-11-23 19:20:00|1000.2|995.2|1001.5|996.5|1001.5|996.5|999.9|994.9|194
1669231500000|2022-11-23 19:25:00|1001.3|996.3|1002.5|997.5|1003.5|998.5|1001.3|996.3|287
1669231800000|2022-11-23 19:30:00|1002.4|997.4|1001.7|996.7|1002.7|997.7|1000.9|995.9|255
1669232100000|2022-11-23 19:35:00|1001.6|996.6|1000|995|1001.6|996.6|999.1|994.1|156
1669232400000|2022-11-23 19:40:00|999.9|994.9|1002.4|997.4|1002.5|997.5|999.3|994.3|184
1669232700000|2022-11-23 19:45:00|1002.2|997.2|1002.8|997.8|1003.2|998.2|1001.4|996.4|291
1669233000000|2022-11-23 19:50:00|1002.7|997.7|1002.6|997.6|1003.1|998.1|1001.7|996.7|129
1669233300000|2022-11-23 19:55:00|1002.7|997.7|1003|998|1003.9|998.9|1002.5|997.5|78
1669233600000|2022-11-23 20:00:00|1002.7|997.7|1002.7|997.7|1003|998|1002.2|997.2|81
1669233900000|2022-11-23 20:05:00|1002.6|997.6|1002.6|997.6|1003.1|998.1|1002.5|997.5|70
1669234200000|2022-11-23 20:10:00|1002.5|997.5|1003.1|998.1|1003.3|998.3|1002.3|997.3|96
1669234500000|2022-11-23 20:15:00|1002.8|997.8|1003.2|998.2|1003.7|998.7|1002.8|997.8|153
1669234800000|2022-11-23 20:20:00|1002.9|997.9|1002.8|997.8|1003.4|998.4|1002.2|997.2|125
1669235100000|2022-11-23 20:25:00|1002.7|997.7|1003.1|998.1|1003.8|998.8|1002.6|997.6|136
1669235400000|2022-11-23 20:30:00|1003|998|1002.6|997.6|1003.3|998.3|1002.5|997.5|163
1669235700000|2022-11-23 20:35:00|1002.8|997.8|1003.2|998.2|1003.5|998.5|1002.5|997.5|195
1669236000000|2022-11-23 20:40:00|1003.1|998.1|1003.5|998.5|1004|999|1002.9|997.9|179
1669236300000|2022-11-23 20:45:00|1003.2|998.2|1002.7|997.7|1003.8|998.8|1002.5|997.5|155
1669236600000|2022-11-23 20:50:00|1002.6|997.6|1003.2|998.2|1003.4|998.4|1002.5|997.5|39
1669236900000|2022-11-23 20:55:00|1003|998|1003.2|998.2|1003.2|998.2|1002.3|997.3|73
1669237200000|2022-11-23 21:00:00|1003.3|998.3|1003.2|998.2|1003.3|998.3|1002.4|997.4|82
1669237500000|2022-11-23 21:05:00|1003.4|998.4|1003.3|998.3|1003.5|998.5|1003.1|998.1|32
1669237800000|2022-11-23 21:10:00|1003.2|998.2|1003.1|998.1|1003.5|998.5|1003.1|998.1|17
1669238100000|2022-11-23 21:15:00|1003.2|998.2|1003.4|998.4|1003.5|998.5|1003|998|27
1669238400000|2022-11-23 21:20:00|1003.5|998.5|1003.2|998.2|1003.5|998.5|1003.2|998.2|5
1669238700000|2022-11-23 21:25:00|1003.3|998.3|1002.8|997.8|1003.4|998.4|1002.5|997.5|54
1669239000000|2022-11-23 21:30:00|1002.9|997.9|1003.1|998.1|1003.3|998.3|1002.9|997.9|11
1669239300000|2022-11-23 21:35:00|1003.2|998.2|1003.5|998.5|1003.6|998.6|1003.2|998.2|23
1669239600000|2022-11-23 21:40:00|1003.6|998.6|1002.3|997.3|1003.6|998.6|1002.2|997.2|13
1669239900000|2022-11-23 21:45:00|1002.2|997.2|1002.7|997.7|1002.7|997.7|1002.1|997.1|25
1669240200000|2022-11-23 21:50:00|1003|998|1003|998|1003.3|998.3|1002.7|997.7|26
1669240500000|2022-11-23 21:55:00|1004.2|994|1004.2|994|1004.3|994|1004.1|993.9|17
1669244400000|2022-11-23 23:00:00|1005.5|994.5|1003.2|998.2|1007.1|998.9|1002.7|994.5|69
1669244700000|2022-11-23 23:05:00|1003.3|998.3|1003.3|998.3|1003.3|998.3|1002.8|997.8|25
1669245000000|2022-11-23 23:10:00|1003.2|998.2|1003.3|998.3|1003.4|998.4|1003|998|23
1669245300000|2022-11-23 23:15:00|1003.2|998.2|1004.3|999.3|1004.4|999.4|1003.2|998.2|28
1669245600000|2022-11-23 23:20:00|1004.2|999.2|1004.3|999.3|1005.2|1000.2|1004.2|999.2|56
1669245900000|2022-11-23 23:25:00|1004.4|999.4|1004.3|999.3|1004.6|999.6|1004.1|999.1|39
1669246200000|2022-11-23 23:30:00|1004.4|999.4|1004|999|1004.4|999.4|1003.9|998.9|33
1669246500000|2022-11-23 23:35:00|1003.9|998.9|1004|999|1004.3|999.3|1003.8|998.8|43
1669246800000|2022-11-23 23:40:00|1004.1|999.1|1004.3|999.3|1004.6|999.6|1003.9|998.9|48
1669247100000|2022-11-23 23:45:00|1004.2|999.2|1004.5|999.5|1004.7|999.7|1003.8|998.8|105
1669247400000|2022-11-23 23:50:00|1004.4|999.4|1005.4|1000.4|1005.5|1000.5|1004.1|999.1|73
1669247700000|2022-11-23 23:55:00|1005.5|1000.5|1005.3|1000.3|1005.5|1000.5|1005|1000|73
1669248000000|2022-11-24 00:00:00|1005.2|1000.2|1004.8|999.8|1005.4|1000.4|1004.6|999.6|108
1669248300000|2022-11-24 00:05:00|1005|1000|1005.1|1000.1|1005.3|1000.3|1004.8|999.8|41
1669248600000|2022-11-24 00:10:00|1005.2|1000.2|1005.1|1000.1|1005.2|1000.2|1005|1000|20
1669248900000|2022-11-24 00:15:00|1005.2|1000.2|1004.7|999.7|1005.9|1000.9|1004.5|999.5|43
1669249200000|2022-11-24 00:20:00|1004.6|999.6|1004.4|999.4|1004.7|999.7|1004.1|999.1|40
1669249500000|2022-11-24 00:25:00|1004.6|999.6|1004.2|999.2|1004.7|999.7|1004.2|999.2|9
1669249800000|2022-11-24 00:30:00|1004.3|999.3|1004.6|999.6|1004.7|999.7|1004.1|999.1|24
1669250100000|2022-11-24 00:35:00|1004.7|999.7|1004.5|999.5|1004.7|999.7|1004.3|999.3|46
1669250400000|2022-11-24 00:40:00|1004.3|999.3|1003.1|998.1|1004.3|999.3|1002.9|997.9|54
1669250700000|2022-11-24 00:45:00|1003.2|998.2|1002.8|997.8|1003.6|998.6|1002.7|997.7|53
1669251000000|2022-11-24 00:50:00|1002.7|997.7|1002.8|997.8|1003|998|1002.3|997.3|37
1669251300000|2022-11-24 00:55:00|1002.7|997.7|1002.6|997.6|1003.4|998.4|1002.6|997.6|60
1669251600000|2022-11-24 01:00:00|1002.4|997.4|1004.1|999.1|1004.4|999.4|1002.2|997.2|158
1669251900000|2022-11-24 01:05:00|1004.2|999.2|1004.3|999.3|1004.5|999.5|1004|999|126
1669252200000|2022-11-24 01:10:00|1004.4|999.4|1004.3|999.3|1004.6|999.6|1003.6|998.6|80
1669252500000|2022-11-24 01:15:00|1004.4|999.4|1003.8|998.8|1004.4|999.4|1003.6|998.6|123
1669252800000|2022-11-24 01:20:00|1003.7|998.7|1003.6|998.6|1004.4|999.4|1003.4|998.4|117
1669253100000|2022-11-24 01:25:00|1003.7|998.7|1004.1|999.1|1004.5|999.5|1003.5|998.5|138
1669253400000|2022-11-24 01:30:00|1004.2|999.2|1003.2|998.2|1004.7|999.7|1003.1|998.1|125
1669253700000|2022-11-24 01:35:00|1003.3|998.3|1003.6|998.6|1003.8|998.8|1003.1|998.1|67
1669254000000|2022-11-24 01:40:00|1003.5|998.5|1004.6|999.6|1004.6|999.6|1003.4|998.4|59
1669254300000|2022-11-24 01:45:00|1004.5|999.5|1004.7|999.7|1004.9|999.9|1004.4|999.4|70
1669254600000|2022-11-24 01:50:00|1004.6|999.6|1005.6|1000.6|1005.6|1000.6|1004.4|999.4|86
1669254900000|2022-11-24 01:55:00|1005.5|1000.5|1004.8|999.8|1005.6|1000.6|1004.5|999.5|71
1669255200000|2022-11-24 02:00:00|1004.7|999.7|1003.4|998.4|1005|1000|1003.1|998.1|69
1669255500000|2022-11-24 02:05:00|1003.5|998.5|1003.5|998.5|1003.8|998.8|1003.2|998.2|64
1669255800000|2022-11-24 02:10:00|1003.6|998.6|1003.5|998.5|1003.8|998.8|1003.4|998.4|69
1669256100000|2022-11-24 02:15:00|1003.6|998.6|1004.2|999.2|1004.2|999.2|1003.6|998.6|54
1669256400000|2022-11-24 02:20:00|1004.1|999.1|1003|998|1004.1|999.1|1002.8|997.8|40
1669256700000|2022-11-24 02:25:00|1003.1|998.1|1003|998|1003.1|998.1|1002.5|997.5|53
1669257000000|2022-11-24 02:30:00|1002.9|997.9|1003.4|998.4|1003.7|998.7|1002.7|997.7|56
1669257300000|2022-11-24 02:35:00|1003.3|998.3|1002|997|1003.3|998.3|1001.6|996.6|82
1669257600000|2022-11-24 02:40:00|1001.9|996.9|1002.3|997.3|1002.6|997.6|1001.9|996.9|63
1669257900000|2022-11-24 02:45:00|1002.2|997.2|1002.9|997.9|1003.1|998.1|1002|997|67
1669258200000|2022-11-24 02:50:00|1002.8|997.8|1003|998|1003.2|998.2|1002.4|997.4|59
1669258500000|2022-11-24 02:55:00|1002.9|997.9|1001.7|996.7|1002.9|997.9|1001.7|996.7|45
1669258800000|2022-11-24 03:00:00|1001.8|996.8|1001.4|996.4|1002|997|1001.1|996.1|42
1669259100000|2022-11-24 03:05:00|1001.5|996.5|1000.9|995.9|1001.6|996.6|1000.7|995.7|58
1669259400000|2022-11-24 03:10:00|1000.8|995.8|1000.6|995.6|1001|996|1000.1|995.1|83
1669259700000|2022-11-24 03:15:00|1000.7|995.7|1001|996|1001.2|996.2|1000.2|995.2|59
1669260000000|2022-11-24 03:20:00|1000.9|995.9|1001.4|996.4|1001.6|996.6|1000.9|995.9|49
1669260300000|2022-11-24 03:25:00|1001.3|996.3|1001|996|1001.4|996.4|1000.7|995.7|42
1669260600000|2022-11-24 03:30:00|1000.8|995.8|1001.6|996.6|1001.6|996.6|1000.8|995.8|58
1669260900000|2022-11-24 03:35:00|1001.5|996.5|1002.4|997.4|1002.6|997.6|1001.5|996.5|61
1669261200000|2022-11-24 03:40:00|1002.3|997.3|1002.7|997.7|1002.9|997.9|1002.2|997.2|75
1669261500000|2022-11-24 03:45:00|1002.8|997.8|1003.8|998.8|1003.8|998.8|1002.7|997.7|74
1669261800000|2022-11-24 03:50:00|1003.7|998.7|1004|999|1004|999|1003.3|998.3|75
1669262100000|2022-11-24 03:55:00|1003.9|998.9|1003.6|998.6|1004.2|999.2|1003.6|998.6|64
1669262400000|2022-11-24 04:00:00|1003.7|998.7|1003.3|998.3|1003.8|998.8|1003.3|998.3|71
1669262700000|2022-11-24 04:05:00|1003.4|998.4|1002.7|997.7|1003.6|998.6|1002.6|997.6|53
1669263000000|2022-11-24 04:10:00|1002.6|997.6|1003.1|998.1|1003.2|998.2|1002.6|997.6|44
1669263300000|2022-11-24 04:15:00|1003|998|1003|998|1003.2|998.2|1002.8|997.8|27
1669263600000|2022-11-24 04:20:00|1003.1|998.1|1003.4|998.4|1003.4|998.4|1002.4|997.4|26
1669263900000|2022-11-24 04:25:00|1003.3|998.3|1003.6|998.6|1003.8|998.8|1003.3|998.3|30
1669264200000|2022-11-24 04:30:00|1003.5|998.5|1003.4|998.4|1003.6|998.6|1003.2|998.2|46
1669264500000|2022-11-24 04:35:00|1003.3|998.3|1003.6|998.6|1003.7|998.7|1003.1|998.1|45
1669264800000|2022-11-24 04:40:00|1003.7|998.7|1003.6|998.6|1003.9|998.9|1003.5|998.5|34
1669265100000|2022-11-24 04:45:00|1003.5|998.5|1003.5|998.5|1003.9|998.9|1003.3|998.3|101
1669265400000|2022-11-24 04:50:00|1003.6|998.6|1003.4|998.4|1003.6|998.6|1003|998|30
1669265700000|2022-11-24 04:55:00|1003.5|998.5|1003.5|998.5|1003.7|998.7|1003|998|61
1669266000000|2022-11-24 05:00:00|1003.7|998.7|1002.9|997.9|1003.8|998.8|1002.8|997.8|58
1669266300000|2022-11-24 05:05:00|1002.8|997.8|1002|997|1003|998|1002|997|60
1669266600000|2022-11-24 05:10:00|1001.9|996.9|1001|996|1002|997|1000.9|995.9|70
1669266900000|2022-11-24 05:15:00|1000.9|995.9|1001.4|996.4|1001.6|996.6|1000.9|995.9|85
1669267200000|2022-11-24 05:20:00|1001.3|996.3|1001.4|996.4|1001.5|996.5|1000.9|995.9|69
1669267500000|2022-11-24 05:25:00|1001.5|996.5|1001.4|996.4|1001.9|996.9|1001.3|996.3|53
1669267800000|2022-11-24 05:30:00|1001.5|996.5|1001.3|996.3|1001.6|996.6|1000.7|995.7|141
1669268100000|2022-11-24 05:35:00|1001.2|996.2|1002|997|1002.7|997.7|1001.2|996.2|126
1669268400000|2022-11-24 05:40:00|1002.1|997.1|1000.9|995.9|1002.3|997.3|1000.7|995.7|110
1669268700000|2022-11-24 05:45:00|1000.8|995.8|1001.2|996.2|1001.4|996.4|1000.5|995.5|86
1669269000000|2022-11-24 05:50:00|1001.3|996.3|1001|996|1001.4|996.4|1000.7|995.7|103
1669269300000|2022-11-24 05:55:00|1000.9|995.9|1000.7|995.7|1001.3|996.3|1000.5|995.5|106
1669269600000|2022-11-24 06:00:00|1000.6|995.6|1001.1|996.1|1001.1|996.1|1000.5|995.5|98
1669269900000|2022-11-24 06:05:00|1001|996|1000.2|995.2|1001.3|996.3|1000.1|995.1|92
1669270200000|2022-11-24 06:10:00|1000.1|995.1|1000.7|995.7|1001|996|999.8|994.8|97
1669270500000|2022-11-24 06:15:00|1000.8|995.8|1000.9|995.9|1001.2|996.2|1000.6|995.6|54
1669270800000|2022-11-24 06:20:00|1000.8|995.8|999.3|994.3|1000.9|995.9|999.1|994.1|102
1669271100000|2022-11-24 06:25:00|999.2|994.2|999.4|994.4|1000|995|998.9|993.9|118
1669271400000|2022-11-24 06:30:00|999.5|994.5|999.5|994.5|999.7|994.7|999.1|994.1|115
1669271700000|2022-11-24 06:35:00|999.7|994.7|999.6|994.6|999.7|994.7|998.9|993.9|80
1669272000000|2022-11-24 06:40:00|999.7|994.7|1000.3|995.3|1000.6|995.6|999.5|994.5|97
1669272300000|2022-11-24 06:45:00|1000.2|995.2|1001.3|996.3|1001.3|996.3|1000.1|995.1|80
1669272600000|2022-11-24 06:50:00|1001.2|996.2|1001.1|996.1|1001.5|996.5|1000.9|995.9|78
1669272900000|2022-11-24 06:55:00|1001.2|996.2|1000.6|995.6|1001.2|996.2|1000.6|995.6|70
1669273200000|2022-11-24 07:00:00|1000.7|995.7|1001.4|996.4|1001.6|996.6|1000.5|995.5|162
1669273500000|2022-11-24 07:05:00|1001.3|996.3|1001.4|996.4|1001.9|996.9|1001.2|996.2|147
1669273800000|2022-11-24 07:10:00|1001.5|996.5|1000.5|995.5|1001.5|996.5|1000.3|995.3|125
1669274100000|2022-11-24 07:15:00|1000.4|995.4|1000.6|995.6|1001.2|996.2|1000.3|995.3|115
1669274400000|2022-11-24 07:20:00|1000.7|995.7|1000.7|995.7|1001.4|996.4|1000.7|995.7|83
1669274700000|2022-11-24 07:25:00|1000.8|995.8|1001.2|996.2|1001.3|996.3|1000.7|995.7|90
1669275000000|2022-11-24 07:30:00|1001.3|996.3|1000.1|995.1|1001.7|996.7|999.8|994.8|127
1669275300000|2022-11-24 07:35:00|999.9|994.9|999.3|994.3|1000.1|995.1|999.1|994.1|190
1669275600000|2022-11-24 07:40:00|999.1|994.1|998.4|993.4|999.3|994.3|998.1|993.1|150
1669275900000|2022-11-24 07:45:00|998.5|993.5|998|993|999|994|997.6|992.6|154
1669276200000|2022-11-24 07:50:00|998.1|993.1|996.7|991.7|998.1|993.1|996.6|991.6|129
1669276500000|2022-11-24 07:55:00|996.8|991.8|996.4|991.4|997.3|992.3|996.4|991.4|187
1669276800000|2022-11-24 08:00:00|996.3|991.3|996|991|996.5|991.5|995.2|990.2|210
1669277100000|2022-11-24 08:05:00|995.9|990.9|995.2|990.2|996|991|994.6|989.6|136
1669277400000|2022-11-24 08:10:00|995.1|990.1|997.3|992.3|997.6|992.6|994.9|989.9|117
1669277700000|2022-11-24 08:15:00|997.4|992.4|997.2|992.2|998|993|997|992|136
1669278000000|2022-11-24 08:20:00|996.9|991.9|996.5|991.5|997|992|996.4|991.4|109
1669278300000|2022-11-24 08:25:00|996.6|991.6|997.8|992.8|997.9|992.9|995.7|990.7|42
1669278600000|2022-11-24 08:30:00|997.9|992.9|999.5|994.5|999.5|994.5|997.7|992.7|27
1669278900000|2022-11-24 08:35:00|999.4|994.4|1000.3|995.3|1000.3|995.3|999.3|994.3|27
1669279200000|2022-11-24 08:40:00|1000.2|995.2|999.8|994.8|1000.5|995.5|999.7|994.7|60
1669279500000|2022-11-24 08:45:00|999.7|994.7|999.5|994.5|999.8|994.8|999.1|994.1|72
1669279800000|2022-11-24 08:50:00|999.4|994.4|999.2|994.2|999.4|994.4|998.8|993.8|52
1669280100000|2022-11-24 08:55:00|999.1|994.1|999|994|999.6|994.6|998.8|993.8|81
1669280400000|2022-11-24 09:00:00|999.1|994.1|1000.5|995.5|1001.2|996.2|999.1|994.1|116
1669280700000|2022-11-24 09:05:00|1000.6|995.6|1000.7|995.7|1001.4|996.4|1000.4|995.4|77
1669281000000|2022-11-24 09:10:00|1000.6|995.6|1000.5|995.5|1001.3|996.3|1000.4|995.4|85
1669281300000|2022-11-24 09:15:00|1000.6|995.6|1000.4|995.4|1000.7|995.7|1000.3|995.3|51
1669281600000|2022-11-24 09:20:00|1000.3|995.3|998|993|1000.4|995.4|997.9|992.9|77
1669281900000|2022-11-24 09:25:00|997.8|992.8|996.6|991.6|998|993|996.3|991.3|48
1669282200000|2022-11-24 09:30:00|996.4|991.4|995.6|990.6|996.4|991.4|995.4|990.4|50
1669282500000|2022-11-24 09:35:00|995.5|990.5|995.5|990.5|996|991|995.2|990.2|38
1669282800000|2022-11-24 09:40:00|995.8|990.8|996|991|996.2|991.2|995.4|990.4|79
1669283100000|2022-11-24 09:45:00|996.1|991.1|996.3|991.3|996.8|991.8|994.9|989.9|103
1669283400000|2022-11-24 09:50:00|996.1|991.1|996.2|991.2|996.4|991.4|995.5|990.5|79
1669283700000|2022-11-24 09:55:00|996.1|991.1|996.4|991.4|996.6|991.6|996.1|991.1|61
1669284000000|2022-11-24 10:00:00|996.3|991.3|996.3|991.3|996.7|991.7|996|991|74
1669284300000|2022-11-24 10:05:00|996.4|991.4|997.8|992.8|998.1|993.1|996.3|991.3|102
1669284600000|2022-11-24 10:10:00|997.9|992.9|998.7|993.7|999|994|997.9|992.9|28
1669284900000|2022-11-24 10:15:00|998.5|993.5|997.8|992.8|998.7|993.7|997.7|992.7|28
1669285200000|2022-11-24 10:20:00|997.7|992.7|997.1|992.1|997.7|992.7|996.8|991.8|24
1669285500000|2022-11-24 10:25:00|997.2|992.2|996.5|991.5|997.3|992.3|996.4|991.4|56
1669285800000|2022-11-24 10:30:00|996.4|991.4|994.9|989.9|996.4|991.4|994.9|989.9|61
1669286100000|2022-11-24 10:35:00|995|990|995.4|990.4|995.6|990.6|994.9|989.9|77
1669286400000|2022-11-24 10:40:00|995.5|990.5|995.2|990.2|995.6|990.6|995.1|990.1|43
1669286700000|2022-11-24 10:45:00|995.3|990.3|994.9|989.9|995.4|990.4|994.9|989.9|29
1669287000000|2022-11-24 10:50:00|994.8|989.8|995.6|990.6|995.7|990.7|994.2|989.2|37
1669287300000|2022-11-24 10:55:00|995.7|990.7|996.2|991.2|996.4|991.4|995.4|990.4|47
1669287600000|2022-11-24 11:00:00|996.3|991.3|996.4|991.4|996.9|991.9|996.2|991.2|65
1669287900000|2022-11-24 11:05:00|996.5|991.5|996|991|996.5|991.5|995.6|990.6|29
1669288200000|2022-11-24 11:10:00|995.9|990.9|995.8|990.8|996.1|991.1|995.6|990.6|27
1669288500000|2022-11-24 11:15:00|995.9|990.9|995.6|990.6|996|991|995.1|990.1|24
1669288800000|2022-11-24 11:20:00|996|991|996.1|991.1|996.3|991.3|995.8|990.8|33
1669289100000|2022-11-24 11:25:00|995.9|990.9|994.8|989.8|996|991|994.8|989.8|57
1669289400000|2022-11-24 11:30:00|994.9|989.9|995|990|995|990|994.5|989.5|42
1669289700000|2022-11-24 11:35:00|995.2|990.2|997|992|997.1|992.1|995|990|61
1669290000000|2022-11-24 11:40:00|997.1|992.1|997.3|992.3|997.4|992.4|996.9|991.9|40
1669290300000|2022-11-24 11:45:00|997.4|992.4|996.8|991.8|997.8|992.8|996.8|991.8|55
1669290600000|2022-11-24 11:50:00|996.7|991.7|997.3|992.3|997.5|992.5|996.7|991.7|48
1669290900000|2022-11-24 11:55:00|997.4|992.4|997.1|992.1|997.4|992.4|996.8|991.8|31
1669291200000|2022-11-24 12:00:00|997|992|997.7|992.7|998.3|993.3|997|992|52
1669291500000|2022-11-24 12:05:00|997.6|992.6|996.7|991.7|997.9|992.9|996.7|991.7|60
1669291800000|2022-11-24 12:10:00|996.8|991.8|996.5|991.5|996.8|991.8|996.3|991.3|39
1669292100000|2022-11-24 12:15:00|996.6|991.6|996.1|991.1|996.7|991.7|995.9|990.9|59
1669292400000|2022-11-24 12:20:00|996|991|995.8|990.8|996.2|991.2|995.6|990.6|87
1669292700000|2022-11-24 12:25:00|995.7|990.7|996.2|991.2|996.4|991.4|995.7|990.7|68
1669293000000|2022-11-24 12:30:00|996.1|991.1|996.3|991.3|996.3|991.3|995.6|990.6|68
1669293300000|2022-11-24 12:35:00|996.4|991.4|996.6|991.6|996.6|991.6|995.9|990.9|36
1669293600000|2022-11-24 12:40:00|996.8|991.8|997.6|992.6|997.7|992.7|996.8|991.8|36
1669293900000|2022-11-24 12:45:00|997.7|992.7|998.2|993.2|998.3|993.3|997.3|992.3|53
1669294200000|2022-11-24 12:50:00|998.1|993.1|997.6|992.6|998.3|993.3|996.9|991.9|83
1669294500000|2022-11-24 12:55:00|997.7|992.7|998.1|993.1|998.6|993.6|997.4|992.4|64
1669294800000|2022-11-24 13:00:00|998.2|993.2|998.8|993.8|999.1|994.1|997.4|992.4|195
1669295100000|2022-11-24 13:05:00|998.7|993.7|999.1|994.1|999.5|994.5|998.3|993.3|118
1669295400000|2022-11-24 13:10:00|999|994|997.5|992.5|999|994|997.3|992.3|138
1669295700000|2022-11-24 13:15:00|997.4|992.4|996|991|997.5|992.5|995.7|990.7|88
1669296000000|2022-11-24 13:20:00|995.9|990.9|994.1|989.1|996.8|991.8|993.8|988.8|118
1669296300000|2022-11-24 13:25:00|994|989|994|989|995.7|990.7|993.3|988.3|152
1669296600000|2022-11-24 13:30:00|994.1|989.1|992.7|987.7|994.4|989.4|992.4|987.4|133
1669296900000|2022-11-24 13:35:00|992.8|987.8|992.7|987.7|993.2|988.2|991.8|986.8|114
1669297200000|2022-11-24 13:40:00|992.6|987.6|991.4|986.4|992.7|987.7|991.3|986.3|100
1669297500000|2022-11-24 13:45:00|991.5|986.5|991.6|986.6|992.3|987.3|991.1|986.1|114
1669297800000|2022-11-24 13:50:00|991.5|986.5|994.1|989.1|994.2|989.2|991.3|986.3|110
1669298100000|2022-11-24 13:55:00|993.9|988.9|994.2|989.2|994.2|989.2|992.5|987.5|111
1669298400000|2022-11-24 14:00:00|994.3|989.3|993.6|988.6|995.1|990.1|992.4|987.4|136
1669298700000|2022-11-24 14:05:00|993.7|988.7|994|989|994.3|989.3|993.3|988.3|91
1669299000000|2022-11-24 14:10:00|993.9|988.9|993.1|988.1|994|989|993|988|89
1669299300000|2022-11-24 14:15:00|993|988|993.5|988.5|993.7|988.7|992.9|987.9|131
1669299600000|2022-11-24 14:20:00|993.4|988.4|993.3|988.3|993.8|988.8|993|988|74
1669299900000|2022-11-24 14:25:00|993.4|988.4|992.5|987.5|993.4|988.4|992.2|987.2|84
1669300200000|2022-11-24 14:30:00|992.6|987.6|992.1|987.1|992.7|987.7|992|987|98
1669300500000|2022-11-24 14:35:00|992|987|992.6|987.6|992.7|987.7|991.7|986.7|125
1669300800000|2022-11-24 14:40:00|992.4|987.4|992.4|987.4|992.6|987.6|992.1|987.1|129
1669301100000|2022-11-24 14:45:00|992.3|987.3|991.7|986.7|992.7|987.7|991.5|986.5|101
1669301400000|2022-11-24 14:50:00|991.5|986.5|991|986|991.6|986.6|990.8|985.8|108
1669301700000|2022-11-24 14:55:00|991.1|986.1|991.2|986.2|992.1|987.1|990.8|985.8|103
1669302000000|2022-11-24 15:00:00|991.3|986.3|991|986|991.6|986.6|990.7|985.7|132
1669302300000|2022-11-24 15:05:00|991.1|986.1|990.9|985.9|991.6|986.6|990.9|985.9|85
1669330800000|2022-11-24 23:00:00|995.1|986.7|993.4|988.4|995.1|988.6|993.2|986.7|38
1669331100000|2022-11-24 23:05:00|993.5|988.5|994.3|989.3|994.4|989.4|993.4|988.4|70
1669331400000|2022-11-24 23:10:00|994.4|989.4|994.6|989.6|994.8|989.8|994.3|989.3|55
1669331700000|2022-11-24 23:15:00|994.7|989.7|995.1|990.1|995.1|990.1|994.5|989.5|17
1669332000000|2022-11-24 23:20:00|995|990|995.3|990.3|995.3|990.3|995|990|35
1669332300000|2022-11-24 23:25:00|995.2|990.2|994.8|989.8|995.6|990.6|994.8|989.8|44
1669332600000|2022-11-24 23:30:00|994.9|989.9|995.1|990.1|995.4|990.4|994.9|989.9|50
1669332900000|2022-11-24 23:35:00|995|990|995|990|995.2|990.2|995|990|13
1669333200000|2022-11-24 23:40:00|994.9|989.9|994.3|989.3|994.9|989.9|994.3|989.3|31
1669333500000|2022-11-24 23:45:00|994.4|989.4|995.2|990.2|995.2|990.2|994|989|23
1669333800000|2022-11-24 23:50:00|995.3|990.3|995|990|995.5|990.5|994.8|989.8|39
1669334100000|2022-11-24 23:55:00|995.1|990.1|994.6|989.6|995.1|990.1|994.6|989.6|16
1669334400000|2022-11-25 00:00:00|994.7|989.7|994.2|989.2|994.7|989.7|993.4|988.4|94
1669334700000|2022-11-25 00:05:00|994.6|989.6|993.7|988.7|994.8|989.8|993.1|988.1|78
1669335000000|2022-11-25 00:10:00|993.3|988.3|993.5|988.5|993.8|988.8|992.9|987.9|138
1669335300000|2022-11-25 00:15:00|993.4|988.4|993|988|993.8|988.8|992.5|987.5|118
1669335600000|2022-11-25 00:20:00|993.1|988.1|993.4|988.4|993.5|988.5|992.6|987.6|115
1669335900000|2022-11-25 00:25:00|993.1|988.1|992.4|987.4|993.6|988.6|992.3|987.3|97
1669336200000|2022-11-25 00:30:00|992.3|987.3|992.8|987.8|992.8|987.8|992.1|987.1|40
1669336500000|2022-11-25 00:35:00|992.9|987.9|991.9|986.9|992.9|987.9|991.9|986.9|52
1669336800000|2022-11-25 00:40:00|991.8|986.8|992.3|987.3|992.9|987.9|991.2|986.2|67
1669337100000|2022-11-25 00:45:00|992.4|987.4|992.1|987.1|992.8|987.8|991.9|986.9|63
1669337400000|2022-11-25 00:50:00|992|987|991.7|986.7|992.1|987.1|991.2|986.2|104
1669337700000|2022-11-25 00:55:00|991.8|986.8|991.6|986.6|992.3|987.3|991.6|986.6|64
1669338000000|2022-11-25 01:00:00|991.7|986.7|991.6|986.6|992.2|987.2|991.4|986.4|71
1669338300000|2022-11-25 01:05:00|991.7|986.7|992.6|987.6|992.7|987.7|991.3|986.3|78
1669338600000|2022-11-25 01:10:00|992.5|987.5|993.2|988.2|993.3|988.3|992.2|987.2|75
1669338900000|2022-11-25 01:15:00|993.1|988.1|994|989|994.1|989.1|993.1|988.1|77
1669339200000|2022-11-25 01:20:00|994.1|989.1|994.6|989.6|994.8|989.8|993.9|988.9|68
1669339500000|2022-11-25 01:25:00|994.5|989.5|994.7|989.7|994.8|989.8|994|989|109
1669339800000|2022-11-25 01:30:00|994.5|989.5|993.2|988.2|994.9|989.9|993|988|115
1669340100000|2022-11-25 01:35:00|993.3|988.3|994.2|989.2|994.5|989.5|993|988|93
1669340400000|2022-11-25 01:40:00|994.1|989.1|994.4|989.4|994.5|989.5|993.2|988.2|78
1669340700000|2022-11-25 01:45:00|994.2|989.2|994.6|989.6|995|990|994.1|989.1|76
1669341000000|2022-11-25 01:50:00|994.5|989.5|994.4|989.4|994.9|989.9|994.2|989.2|65
1669341300000|2022-11-25 01:55:00|994.5|989.5|994.4|989.4|995|990|994.2|989.2|62
1669341600000|2022-11-25 02:00:00|994.3|989.3|995.6|990.6|995.8|990.8|994.2|989.2|64
1669341900000|2022-11-25 02:05:00|995.5|990.5|995.5|990.5|996.3|991.3|995.1|990.1|57
1669342200000|2022-11-25 02:10:00|995.4|990.4|995.8|990.8|995.8|990.8|995.2|990.2|32
1669342500000|2022-11-25 02:15:00|995.9|990.9|996.3|991.3|996.6|991.6|995.8|990.8|45
1669342800000|2022-11-25 02:20:00|996.4|991.4|997.4|992.4|997.7|992.7|996.4|991.4|32
1669343100000|2022-11-25 02:25:00|997.6|992.6|996.8|991.8|997.7|992.7|996.4|991.4|51
1669343400000|2022-11-25 02:30:00|997|992|997.4|992.4|997.5|992.5|996.7|991.7|54
1669343700000|2022-11-25 02:35:00|997.3|992.3|996.9|991.9|997.4|992.4|996.7|991.7|49
1669344000000|2022-11-25 02:40:00|997.2|992.2|998.3|993.3|998.4|993.4|996.9|991.9|48
1669344300000|2022-11-25 02:45:00|998.2|993.2|997.8|992.8|998.3|993.3|997.6|992.6|52
1669344600000|2022-11-25 02:50:00|997.9|992.9|997.8|992.8|998.1|993.1|997.6|992.6|44
1669344900000|2022-11-25 02:55:00|997.7|992.7|997.5|992.5|997.7|992.7|997.1|992.1|38
1669345200000|2022-11-25 03:00:00|997.6|992.6|996.4|991.4|997.7|992.7|996.2|991.2|54
1669345500000|2022-11-25 03:05:00|996.5|991.5|997.3|992.3|997.5|992.5|996.5|991.5|19
1669345800000|2022-11-25 03:10:00|997.2|992.2|996.5|991.5|997.2|992.2|996.1|991.1|31
1669346100000|2022-11-25 03:15:00|996.8|991.8|996.6|991.6|997|992|996.5|991.5|39
1669346400000|2022-11-25 03:20:00|996.5|991.5|996.6|991.6|997.1|992.1|996.3|991.3|54
1669346700000|2022-11-25 03:25:00|996.7|991.7|996.4|991.4|997.1|992.1|996.3|991.3|23
1669347000000|2022-11-25 03:30:00|996.3|991.3|996.7|991.7|996.7|991.7|996.2|991.2|35
1669347300000|2022-11-25 03:35:00|996.5|991.5|996.8|991.8|997|992|996.5|991.5|23
1669347600000|2022-11-25 03:40:00|996.7|991.7|996.7|991.7|996.9|991.9|996.5|991.5|28
1669347900000|2022-11-25 03:45:00|996.8|991.8|996.2|991.2|996.8|991.8|996.1|991.1|24
1669348200000|2022-11-25 03:50:00|996.4|991.4|995.7|990.7|996.6|991.6|995.7|990.7|34
1669348500000|2022-11-25 03:55:00|995.8|990.8|996.1|991.1|996.3|991.3|995.6|990.6|72
1669348800000|2022-11-25 04:00:00|996|991|997|992|997.1|992.1|996|991|79
1669349100000|2022-11-25 04:05:00|996.9|991.9|996.9|991.9|997.4|992.4|996.8|991.8|53
1669349400000|2022-11-25 04:10:00|997.1|992.1|997.5|992.5|997.9|992.9|996.9|991.9|65
1669349700000|2022-11-25 04:15:00|997.6|992.6|997.4|992.4|997.6|992.6|997.1|992.1|75
1669350000000|2022-11-25 04:20:00|997.3|992.3|998.2|993.2|998.2|993.2|997.3|992.3|47
1669350300000|2022-11-25 04:25:00|998.1|993.1|998.8|993.8|998.8|993.8|998|993|77
1669350600000|2022-11-25 04:30:00|998.6|993.6|998.4|993.4|998.9|993.9|998.3|993.3|63
1669350900000|2022-11-25 04:35:00|998.2|993.2|997.8|992.8|998.3|993.3|997.1|992.1|49
1669351200000|2022-11-25 04:40:00|997.9|992.9|997.7|992.7|998.3|993.3|997.6|992.6|51
1669351500000|2022-11-25 04:45:00|997.4|992.4|997.8|992.8|997.8|992.8|997.4|992.4|37
1669351800000|2022-11-25 04:50:00|997.9|992.9|997|992|998.1|993.1|996.9|991.9|54
1669352100000|2022-11-25 04:55:00|996.9|991.9|996.8|991.8|997.1|992.1|996.5|991.5|71
1669352400000|2022-11-25 05:00:00|996.7|991.7|996.1|991.1|996.7|991.7|995.6|990.6|84
1669352700000|2022-11-25 05:05:00|996|991|996.2|991.2|996.3|991.3|995.8|990.8|49
1669353000000|2022-11-25 05:10:00|996.4|991.4|995.6|990.6|996.7|991.7|995.4|990.4|68
1669353300000|2022-11-25 05:15:00|995.5|990.5|996.1|991.1|996.4|991.4|995|990|55
1669353600000|2022-11-25 05:20:00|995.9|990.9|995.2|990.2|996.2|991.2|995.2|990.2|59
1669353900000|2022-11-25 05:25:00|995.3|990.3|994.7|989.7|995.3|990.3|994.5|989.5|58
1669354200000|2022-11-25 05:30:00|994.9|989.9|995.1|990.1|995.5|990.5|994.4|989.4|105
1669354500000|2022-11-25 05:35:00|995|990|994.6|989.6|995.3|990.3|994.2|989.2|114
1669354800000|2022-11-25 05:40:00|994.5|989.5|993.8|988.8|994.6|989.6|993.8|988.8|86
1669355100000|2022-11-25 05:45:00|993.9|988.9|993.9|988.9|994.2|989.2|993.6|988.6|87
1669355400000|2022-11-25 05:50:00|993.8|988.8|993.3|988.3|994.3|989.3|993.2|988.2|121
1669355700000|2022-11-25 05:55:00|993.4|988.4|994.3|989.3|994.5|989.5|993.2|988.2|102
1669356000000|2022-11-25 06:00:00|994.2|989.2|993.9|988.9|994.8|989.8|993.8|988.8|105
1669356300000|2022-11-25 06:05:00|994|989|991.8|986.8|994|989|991.8|986.8|114
1669356600000|2022-11-25 06:10:00|991.7|986.7|990.7|985.7|991.9|986.9|989.9|984.9|82
1669356900000|2022-11-25 06:15:00|990.6|985.6|990.7|985.7|990.9|985.9|989.8|984.8|81
1669357200000|2022-11-25 06:20:00|990.8|985.8|990.4|985.4|991.2|986.2|990.2|985.2|126
1669357500000|2022-11-25 06:25:00|990.2|985.2|990.2|985.2|990.4|985.4|989.6|984.6|85
1669357800000|2022-11-25 06:30:00|990|985|990.8|985.8|991|986|989.7|984.7|71
1669358100000|2022-11-25 06:35:00|990.9|985.9|991.9|986.9|992|987|990.6|985.6|111
1669358400000|2022-11-25 06:40:00|991.8|986.8|992.3|987.3|992.6|987.6|991.3|986.3|79
1669358700000|2022-11-25 06:45:00|992.4|987.4|992.1|987.1|992.4|987.4|991.6|986.6|55
1669359000000|2022-11-25 06:50:00|992|987|991.4|986.4|992.3|987.3|991.3|986.3|99
1669359300000|2022-11-25 06:55:00|991.2|986.2|991.3|986.3|991.4|986.4|991.2|986.2|71
1669359600000|2022-11-25 07:00:00|991.4|986.4|989|984|991.4|986.4|988.3|983.3|132
1669359900000|2022-11-25 07:05:00|989.1|984.1|987.8|982.8|989.2|984.2|987.6|982.6|84
1669360200000|2022-11-25 07:10:00|987.7|982.7|988|983|988.5|983.5|987.5|982.5|94
1669360500000|2022-11-25 07:15:00|987.9|982.9|986.8|981.8|987.9|982.9|985.8|980.8|118
1669360800000|2022-11-25 07:20:00|986.7|981.7|987.1|982.1|987.6|982.6|986.3|981.3|127
1669361100000|2022-11-25 07:25:00|987|982|987|982|988.1|983.1|986|981|167
1669361400000|2022-11-25 07:30:00|987.2|982.2|988.2|983.2|989.4|984.4|987.2|982.2|288
1669361700000|2022-11-25 07:35:00|988.3|983.3|987.4|982.4|988.6|983.6|987|982|175
1669362000000|2022-11-25 07:40:00|987.2|982.2|988.6|983.6|988.9|983.9|987.2|982.2|141
1669362300000|2022-11-25 07:45:00|988.9|983.9|988.6|983.6|989.1|984.1|987.3|982.3|167
1669362600000|2022-11-25 07:50:00|988.7|983.7|988.4|983.4|988.8|983.8|987.6|982.6|92
1669362900000|2022-11-25 07:55:00|988.3|983.3|986.3|981.3|988.7|983.7|986.2|981.2|126
1669363200000|2022-11-25 08:00:00|986.1|981.1|985.5|980.5|986.9|981.9|985.4|980.4|195
1669363500000|2022-11-25 08:05:00|985.6|980.6|986.9|981.9|986.9|981.9|985.4|980.4|107
1669363800000|2022-11-25 08:10:00|986.8|981.8|988.5|983.5|988.5|983.5|986.8|981.8|160
1669364100000|2022-11-25 08:15:00|988.3|983.3|988.6|983.6|989.5|984.5|988.2|983.2|80
1669364400000|2022-11-25 08:20:00|988.5|983.5|990.4|985.4|990.4|985.4|988.3|983.3|93
1669364700000|2022-11-25 08:25:00|990.5|985.5|989.6|984.6|990.9|985.9|989.4|984.4|82
1669365000000|2022-11-25 08:30:00|989.5|984.5|991.5|986.5|991.5|986.5|989.4|984.4|49
1669365300000|2022-11-25 08:35:00|991.4|986.4|991.5|986.5|992|987|991.3|986.3|51
1669365600000|2022-11-25 08:40:00|991.4|986.4|991|986|991.5|986.5|990.9|985.9|35
1669365900000|2022-11-25 08:45:00|990.9|985.9|990.3|985.3|991|986|989.8|984.8|79
1669366200000|2022-11-25 08:50:00|990.2|985.2|989.9|984.9|990.9|985.9|989.8|984.8|61
1669366500000|2022-11-25 08:55:00|990|985|991.2|986.2|991.5|986.5|989.6|984.6|75
1669366800000|2022-11-25 09:00:00|991.1|986.1|990.9|985.9|992|987|990.4|985.4|107
1669367100000|2022-11-25 09:05:00|991|986|989.5|984.5|991|986|989.3|984.3|74
1669367400000|2022-11-25 09:10:00|989.4|984.4|989|984|989.6|984.6|988.8|983.8|100
1669367700000|2022-11-25 09:15:00|988.8|983.8|989.6|984.6|989.7|984.7|988.6|983.6|82
1669368000000|2022-11-25 09:20:00|989.5|984.5|989.6|984.6|989.7|984.7|989.1|984.1|77
1669368300000|2022-11-25 09:25:00|989.5|984.5|989.3|984.3|989.8|984.8|988.7|983.7|65
1669368600000|2022-11-25 09:30:00|989.4|984.4|991.1|986.1|991.1|986.1|989.3|984.3|98
1669368900000|2022-11-25 09:35:00|991.2|986.2|988.2|983.2|991.2|986.2|988.1|983.1|134
1669369200000|2022-11-25 09:40:00|988.4|983.4|989.5|984.5|991|986|988.2|983.2|237
1669369500000|2022-11-25 09:45:00|989.6|984.6|987.9|982.9|989.9|984.9|986.3|981.3|160
1669369800000|2022-11-25 09:50:00|987.7|982.7|988.2|983.2|988.6|983.6|986.7|981.7|120
1669370100000|2022-11-25 09:55:00|988.3|983.3|988.3|983.3|988.4|983.4|987.2|982.2|87
1669370400000|2022-11-25 10:00:00|988.4|983.4|987.2|982.2|988.4|983.4|986.7|981.7|68
1669370700000|2022-11-25 10:05:00|987.8|982.8|988.3|983.3|988.7|983.7|987.8|982.8|83
1669371000000|2022-11-25 10:10:00|988.4|983.4|988.8|983.8|989.3|984.3|988.2|983.2|115
1669371300000|2022-11-25 10:15:00|988.7|983.7|989.6|984.6|990.1|985.1|988.7|983.7|67
1669371600000|2022-11-25 10:20:00|989.7|984.7|989.9|984.9|990.6|985.6|989|984|78
1669371900000|2022-11-25 10:25:00|990|985|991.9|986.9|992.1|987.1|989.9|984.9|63
1669372200000|2022-11-25 10:30:00|991.8|986.8|991.4|986.4|991.9|986.9|990.6|985.6|96
1669372500000|2022-11-25 10:35:00|991.3|986.3|991.7|986.7|992|987|990.9|985.9|60
1669372800000|2022-11-25 10:40:00|991.8|986.8|990.8|985.8|992|987|990.7|985.7|45
1669373100000|2022-11-25 10:45:00|990.9|985.9|991.5|986.5|992.5|987.5|990.8|985.8|38
1669373400000|2022-11-25 10:50:00|991.4|986.4|991|986|991.6|986.6|990.5|985.5|52
1669373700000|2022-11-25 10:55:00|991.1|986.1|991.1|986.1|991.5|986.5|990.8|985.8|48
1669374000000|2022-11-25 11:00:00|991.2|986.2|991.1|986.1|991.5|986.5|990.9|985.9|33
1669374300000|2022-11-25 11:05:00|991.2|986.2|990.3|985.3|991.2|986.2|990.1|985.1|57
1669374600000|2022-11-25 11:10:00|990.4|985.4|991.5|986.5|991.5|986.5|990.4|985.4|53
1669374900000|2022-11-25 11:15:00|991.6|986.6|990.3|985.3|991.6|986.6|990.1|985.1|60
1669375200000|2022-11-25 11:20:00|990.4|985.4|990.9|985.9|991|986|989.9|984.9|37
1669375500000|2022-11-25 11:25:00|991|986|991.5|986.5|991.6|986.6|990.9|985.9|55
1669375800000|2022-11-25 11:30:00|991.6|986.6|991.2|986.2|991.7|986.7|991|986|45
1669376100000|2022-11-25 11:35:00|991.1|986.1|990.3|985.3|991.5|986.5|990.3|985.3|49
1669376400000|2022-11-25 11:40:00|990.2|985.2|989.7|984.7|990.6|985.6|989.7|984.7|42
1669376700000|2022-11-25 11:45:00|989.6|984.6|989.2|984.2|989.6|984.6|988.7|983.7|47
1669377000000|2022-11-25 11:50:00|989.1|984.1|989.1|984.1|989.6|984.6|989.1|984.1|25
1669377300000|2022-11-25 11:55:00|989|984|988.8|983.8|989.1|984.1|988.6|983.6|49
1669377600000|2022-11-25 12:00:00|988.9|983.9|989|984|989.4|984.4|988.9|983.9|34
1669377900000|2022-11-25 12:05:00|989.1|984.1|989|984|989.1|984.1|988.7|983.7|50
1669378200000|2022-11-25 12:10:00|988.8|983.8|989.6|984.6|989.6|984.6|988.1|983.1|64
1669378500000|2022-11-25 12:15:00|989.5|984.5|990.1|985.1|990.1|985.1|989.1|984.1|28
1669378800000|2022-11-25 12:20:00|990.5|985.5|989.8|984.8|990.6|985.6|989.5|984.5|53
1669379100000|2022-11-25 12:25:00|989.9|984.9|990|985|990.3|985.3|989.8|984.8|39
1669379400000|2022-11-25 12:30:00|990.1|985.1|989.2|984.2|990.1|985.1|988.9|983.9|74
1669379700000|2022-11-25 12:35:00|989.1|984.1|988.4|983.4|989.2|984.2|988.4|983.4|61
1669380000000|2022-11-25 12:40:00|988.5|983.5|988.2|983.2|988.6|983.6|987.9|982.9|45
1669380300000|2022-11-25 12:45:00|988.3|983.3|987.9|982.9|988.5|983.5|987.8|982.8|41
1669380600000|2022-11-25 12:50:00|988|983|987.9|982.9|988.2|983.2|987.9|982.9|34
1669380900000|2022-11-25 12:55:00|988|983|988.1|983.1|988.2|983.2|987.1|982.1|87
1669381200000|2022-11-25 13:00:00|988|983|985.9|980.9|988.2|983.2|985.6|980.6|136
1669381500000|2022-11-25 13:05:00|986|981|986.1|981.1|987|982|985|980|111
1669381800000|2022-11-25 13:10:00|986.2|981.2|986.5|981.5|987.1|982.1|985.9|980.9|88
1669382100000|2022-11-25 13:15:00|986.6|981.6|986.7|981.7|987.2|982.2|986|981|111
1669382400000|2022-11-25 13:20:00|985.9|980.9|985.2|980.2|986.6|981.6|982.5|977.5|247
1669382700000|2022-11-25 13:25:00|985.3|980.3|985|980|986.6|981.6|984.7|979.7|174
1669383000000|2022-11-25 13:30:00|985.2|980.2|982.6|977.6|985.6|980.6|982.3|977.3|180
1669383300000|2022-11-25 13:35:00|982.4|977.4|984.7|979.7|984.7|979.7|981.3|976.3|167
1669383600000|2022-11-25 13:40:00|984.6|979.6|984.8|979.8|985.6|980.6|984|979|95
1669383900000|2022-11-25 13:45:00|984.7|979.7|986.7|981.7|986.7|981.7|984.2|979.2|131
1669384200000|2022-11-25 13:50:00|986.6|981.6|988.2|983.2|988.7|983.7|985.8|980.8|159
1669384500000|2022-11-25 13:55:00|988.1|983.1|988.7|983.7|989.1|984.1|987.6|982.6|171
1669384800000|2022-11-25 14:00:00|988.6|983.6|985.3|980.3|989.1|984.1|984.8|979.8|225
1669385100000|2022-11-25 14:05:00|985.4|980.4|986.5|981.5|986.8|981.8|984.9|979.9|140
1669385400000|2022-11-25 14:10:00|986.3|981.3|987.3|982.3|987.8|982.8|985.8|980.8|148
1669385700000|2022-11-25 14:15:00|987.4|982.4|985.8|980.8|987.4|982.4|985.2|980.2|155
1669386000000|2022-11-25 14:20:00|985.9|980.9|986.8|981.8|987.2|982.2|985.1|980.1|130
1669386300000|2022-11-25 14:25:00|986.7|981.7|988.3|983.3|988.8|983.8|986.5|981.5|134
1669386600000|2022-11-25 14:30:00|988.2|983.2|987.3|982.3|988.8|983.8|986.9|981.9|223
1669386900000|2022-11-25 14:35:00|987.2|982.2|988.2|983.2|989|984|987.2|982.2|257
1669387200000|2022-11-25 14:40:00|988.1|983.1|988.7|983.7|988.7|983.7|987.4|982.4|179
1669387500000|2022-11-25 14:45:00|988.9|983.9|988.4|983.4|989.5|984.5|988.1|983.1|135
1669387800000|2022-11-25 14:50:00|988.5|983.5|992.8|987.8|993.8|988.8|988.5|983.5|178
1669388100000|2022-11-25 14:55:00|992.9|987.9|991.3|986.3|993.7|988.7|991.2|986.2|118
1669388400000|2022-11-25 15:00:00|991.4|986.4|990.6|985.6|992.2|987.2|990.6|985.6|118
1669388700000|2022-11-25 15:05:00|990.7|985.7|990.4|985.4|991.8|986.8|989.5|984.5|87
1669389000000|2022-11-25 15:10:00|990.3|985.3|987.8|982.8|990.4|985.4|987.6|982.6|111
1669389300000|2022-11-25 15:15:00|987.9|982.9|987.7|982.7|987.9|982.9|987|982|115
1669389600000|2022-11-25 15:20:00|987.6|982.6|983.6|978.6|987.6|982.6|983.1|978.1|127
1669389900000|2022-11-25 15:25:00|983.5|978.5|984.3|979.3|984.6|979.6|982.6|977.6|137
1669390200000|2022-11-25 15:30:00|984.2|979.2|984|979|984.9|979.9|983.4|978.4|103
1669390500000|2022-11-25 15:35:00|984.1|979.1|982|977|984.1|979.1|981.7|976.7|121
1669390800000|2022-11-25 15:40:00|982.1|977.1|984.1|979.1|984.1|979.1|982|977|114
1669391100000|2022-11-25 15:45:00|984.2|979.2|983.7|978.7|984.2|979.2|982.8|977.8|97
1669391400000|2022-11-25 15:50:00|983.6|978.6|984.7|979.7|984.8|979.8|983.4|978.4|94
1669391700000|2022-11-25 15:55:00|984.8|979.8|985.3|980.3|985.7|980.7|984.3|979.3|88
1669392000000|2022-11-25 16:00:00|985.4|980.4|986.2|981.2|986.6|981.6|984.8|979.8|85
1669392300000|2022-11-25 16:05:00|986.1|981.1|986.4|981.4|987.2|982.2|986.1|981.1|110
1669392600000|2022-11-25 16:10:00|986.5|981.5|985.1|980.1|986.8|981.8|985.1|980.1|66
1669392900000|2022-11-25 16:15:00|985.2|980.2|986.2|981.2|986.5|981.5|984.9|979.9|66
1669393200000|2022-11-25 16:20:00|986.3|981.3|986.8|981.8|987.2|982.2|986.3|981.3|52
1669393500000|2022-11-25 16:25:00|986.7|981.7|984.5|979.5|986.7|981.7|984.3|979.3|75
1669393800000|2022-11-25 16:30:00|984.4|979.4|984.5|979.5|984.6|979.6|983.2|978.2|69
1669394100000|2022-11-25 16:35:00|984.2|979.2|984.4|979.4|984.5|979.5|983.9|978.9|34
1669394400000|2022-11-25 16:40:00|984.5|979.5|984.8|979.8|984.9|979.9|984.2|979.2|48
1669394700000|2022-11-25 16:45:00|984.9|979.9|985.5|980.5|985.8|980.8|984.8|979.8|84
1669395000000|2022-11-25 16:50:00|985.6|980.6|984.6|979.6|985.7|980.7|984.6|979.6|70
1669395300000|2022-11-25 16:55:00|984.7|979.7|985.7|980.7|986.4|981.4|984.4|979.4|84
1669395600000|2022-11-25 17:00:00|985.9|980.9|987.7|982.7|987.8|982.8|984.6|979.6|151
1669395900000|2022-11-25 17:05:00|987.6|982.6|988.1|983.1|988.8|983.8|987|982|78
1669396200000|2022-11-25 17:10:00|988|983|988.7|983.7|989.6|984.6|988|983|118
1669396500000|2022-11-25 17:15:00|988.8|983.8|988.2|983.2|988.9|983.9|987.8|982.8|101
1669396800000|2022-11-25 17:20:00|988.1|983.1|987|982|988.1|983.1|986.5|981.5|117
1669397100000|2022-11-25 17:25:00|987.1|982.1|987.6|982.6|987.7|982.7|986.6|981.6|116
1669397400000|2022-11-25 17:30:00|987.7|982.7|986.9|981.9|987.7|982.7|986.2|981.2|83
1669397700000|2022-11-25 17:35:00|987|982|987.5|982.5|988.1|983.1|986.6|981.6|60
1669398000000|2022-11-25 17:40:00|987.7|982.7|986.8|981.8|987.7|982.7|986.4|981.4|69
1669398300000|2022-11-25 17:45:00|986.9|981.9|986|981|986.9|981.9|985.6|980.6|89
1669398600000|2022-11-25 17:50:00|986.1|981.1|986.4|981.4|986.4|981.4|985.8|980.8|60
1669398900000|2022-11-25 17:55:00|986.5|981.5|987|982|987.1|982.1|985.9|980.9|85
1669399200000|2022-11-25 18:00:00|987.1|982.1|985.3|980.3|987.1|982.1|984.8|979.8|121
1669399500000|2022-11-25 18:05:00|985.2|980.2|984.4|979.4|985.6|980.6|984.1|979.1|112
1669399800000|2022-11-25 18:10:00|984.5|979.5|985|980|985.1|980.1|984.4|979.4|66
1669400100000|2022-11-25 18:15:00|985.1|980.1|985.9|980.9|985.9|980.9|984.8|979.8|44
1669400400000|2022-11-25 18:20:00|985.2|980.2|985.3|980.3|986|981|985.2|980.2|36
1669400700000|2022-11-25 18:25:00|985.6|980.6|985.1|980.1|985.6|980.6|984.6|979.6|22
1669401000000|2022-11-25 18:30:00|985.2|980.2|985.8|980.8|986.3|981.3|985|980|18
1669401300000|2022-11-25 18:35:00|985.7|980.7|988.6|983.6|988.8|983.8|985.7|980.7|19
1669401600000|2022-11-25 18:40:00|988.3|983.3|989.1|984.1|989.1|984.1|987|982|24
1669591800000|2022-11-27 23:30:00|982.6|977.6|982.8|977.8|982.8|977.8|982.6|977.6|5
1669592100000|2022-11-27 23:35:00|982.7|977.7|982.3|977.3|982.7|977.7|981.9|976.9|12
1669592400000|2022-11-27 23:40:00|982.2|977.2|983|978|983|978|982.2|977.2|10
1669592700000|2022-11-27 23:45:00|982.9|977.9|984.7|979.7|984.9|979.9|982.6|977.6|28
1669593300000|2022-11-27 23:55:00|984.6|979.6|984.6|979.6|984.8|979.8|984.5|979.5|6
1669593600000|2022-11-28 00:00:00|984.5|979.5|983.4|978.4|984.8|979.8|983.1|978.1|24
1669593900000|2022-11-28 00:05:00|982.8|977.8|982.1|977.1|983.5|978.5|981.5|976.5|32
1669594200000|2022-11-28 00:10:00|982.3|977.3|983.8|978.8|984|979|982|977|49
1669594500000|2022-11-28 00:15:00|983.9|978.9|983.8|978.8|984.4|979.4|983.7|978.7|45
1669594800000|2022-11-28 00:20:00|983.9|978.9|984.1|979.1|984.2|979.2|983.7|978.7|18
1669595100000|2022-11-28 00:25:00|984.2|979.2|984|979|984.2|979.2|983.9|978.9|8
1669595400000|2022-11-28 00:30:00|984.2|979.2|984.1|979.1|984.3|979.3|984.1|979.1|4
1669595700000|2022-11-28 00:35:00|984.3|979.3|984.3|979.3|984.5|979.5|984|979|16
1669596000000|2022-11-28 00:40:00|984.5|979.5|984.8|979.8|985.1|980.1|984.1|979.1|33
1669596300000|2022-11-28 00:45:00|984.9|979.9|985.5|980.5|985.5|980.5|984.7|979.7|11
1669596600000|2022-11-28 00:50:00|985.2|980.2|985.3|980.3|985.5|980.5|985.2|980.2|4
1669596900000|2022-11-28 00:55:00|985.4|980.4|985.8|980.8|986.1|981.1|985.3|980.3|28
1669597200000|2022-11-28 01:00:00|985.9|980.9|984.8|979.8|985.9|980.9|984.4|979.4|55
1669597500000|2022-11-28 01:05:00|984.6|979.6|985.1|980.1|985.1|980.1|984.1|979.1|50
1669597800000|2022-11-28 01:10:00|985|980|983.9|978.9|985.2|980.2|983.9|978.9|36
1669598100000|2022-11-28 01:15:00|983.7|978.7|983.8|978.8|984.4|979.4|983.1|978.1|72
1669598400000|2022-11-28 01:20:00|983.6|978.6|984.1|979.1|984.1|979.1|983.1|978.1|26
1669598700000|2022-11-28 01:25:00|984|979|984|979|984.4|979.4|983.3|978.3|43
1669599000000|2022-11-28 01:30:00|984.1|979.1|983.1|978.1|984.4|979.4|982.8|977.8|175
1669599300000|2022-11-28 01:35:00|983|978|982.6|977.6|983.1|978.1|981.9|976.9|167
1669599600000|2022-11-28 01:40:00|982.5|977.5|981.7|976.7|982.7|977.7|981.2|976.2|186
1669599900000|2022-11-28 01:45:00|981.8|976.8|982|977|982.2|977.2|980.7|975.7|161
1669600200000|2022-11-28 01:50:00|982.1|977.1|982.3|977.3|982.6|977.6|981.2|976.2|178
1669600500000|2022-11-28 01:55:00|982.2|977.2|980.5|975.5|983.1|978.1|980.3|975.3|131
1669600800000|2022-11-28 02:00:00|980.4|975.4|980.4|975.4|980.9|975.9|978.8|973.8|136
1669601100000|2022-11-28 02:05:00|980.6|975.6|980.6|975.6|981|976|980|975|107
1669601400000|2022-11-28 02:10:00|980.8|975.8|980.7|975.7|981.3|976.3|980.5|975.5|80
1669601700000|2022-11-28 02:15:00|980.8|975.8|980.4|975.4|981.1|976.1|980.4|975.4|46
1669602000000|2022-11-28 02:20:00|980.3|975.3|980.9|975.9|981.1|976.1|980|975|111
1669602300000|2022-11-28 02:25:00|981|976|982.4|977.4|982.7|977.7|980.4|975.4|126
1669602600000|2022-11-28 02:30:00|982.5|977.5|983.2|978.2|983.7|978.7|982.5|977.5|124
1669602900000|2022-11-28 02:35:00|983.3|978.3|982.7|977.7|983.5|978.5|982.4|977.4|152
1669603200000|2022-11-28 02:40:00|982.6|977.6|983.3|978.3|983.5|978.5|982.5|977.5|79
1669603500000|2022-11-28 02:45:00|983.4|978.4|983|978|983.6|978.6|982.6|977.6|121
1669603800000|2022-11-28 02:50:00|983.2|978.2|982.7|977.7|983.5|978.5|982.4|977.4|122
1669604100000|2022-11-28 02:55:00|982.6|977.6|983.6|978.6|983.9|978.9|982.6|977.6|70
1669604400000|2022-11-28 03:00:00|983.7|978.7|982.9|977.9|983.7|978.7|982.8|977.8|76
1669604700000|2022-11-28 03:05:00|982.8|977.8|981.5|976.5|982.9|977.9|981.5|976.5|38
1669605000000|2022-11-28 03:10:00|981.4|976.4|981.8|976.8|982.1|977.1|981.2|976.2|68
1669605300000|2022-11-28 03:15:00|981.7|976.7|982.4|977.4|982.5|977.5|981.7|976.7|98
1669605600000|2022-11-28 03:20:00|982.5|977.5|982.4|977.4|982.8|977.8|981.9|976.9|80
1669605900000|2022-11-28 03:25:00|982.3|977.3|982.3|977.3|982.5|977.5|981.9|976.9|53
1669606200000|2022-11-28 03:30:00|982.2|977.2|982.1|977.1|982.9|977.9|981.7|976.7|94
1669606500000|2022-11-28 03:35:00|982.3|977.3|981.4|976.4|982.3|977.3|981.1|976.1|39
1669606800000|2022-11-28 03:40:00|981.5|976.5|981.3|976.3|981.7|976.7|980.5|975.5|64
1669607100000|2022-11-28 03:45:00|981.2|976.2|981.2|976.2|981.5|976.5|980.8|975.8|60
1669607400000|2022-11-28 03:50:00|981.3|976.3|981.3|976.3|981.3|976.3|980.8|975.8|49
1669607700000|2022-11-28 03:55:00|981.4|976.4|981|976|981.4|976.4|980.5|975.5|59
1669608000000|2022-11-28 04:00:00|981.1|976.1|981|976|981.2|976.2|980.6|975.6|68
1669608300000|2022-11-28 04:05:00|981.1|976.1|980.4|975.4|981.3|976.3|980.4|975.4|52
1669608600000|2022-11-28 04:10:00|980.5|975.5|980.7|975.7|981.2|976.2|980.1|975.1|41
1669608900000|2022-11-28 04:15:00|980.6|975.6|981.1|976.1|981.4|976.4|980.6|975.6|27
1669609200000|2022-11-28 04:20:00|981|976|981.8|976.8|981.8|976.8|981|976|41
1669609500000|2022-11-28 04:25:00|981.7|976.7|982.1|977.1|982.2|977.2|981.3|976.3|39
1669609800000|2022-11-28 04:30:00|982.2|977.2|982.7|977.7|982.9|977.9|982.2|977.2|45
1669610100000|2022-11-28 04:35:00|982.6|977.6|982.9|977.9|982.9|977.9|982.5|977.5|16
1669610400000|2022-11-28 04:40:00|983.1|978.1|982.9|977.9|983.2|978.2|982.8|977.8|27
1669610700000|2022-11-28 04:45:00|982.7|977.7|983.3|978.3|983.4|978.4|982.7|977.7|23
1669611000000|2022-11-28 04:50:00|983.2|978.2|982.6|977.6|983.4|978.4|982.4|977.4|25
1669611300000|2022-11-28 04:55:00|982.7|977.7|982.4|977.4|983.1|978.1|982.4|977.4|62
1669611600000|2022-11-28 05:00:00|982.3|977.3|980.8|975.8|982.5|977.5|980.8|975.8|44
1669611900000|2022-11-28 05:05:00|980.7|975.7|980.9|975.9|981.2|976.2|980.2|975.2|66
1669612200000|2022-11-28 05:10:00|981|976|982.3|977.3|982.7|977.7|980.9|975.9|97
1669612500000|2022-11-28 05:15:00|982.7|977.7|981.6|976.6|982.7|977.7|981.4|976.4|70
1669612800000|2022-11-28 05:20:00|981.7|976.7|981.6|976.6|982.3|977.3|981.4|976.4|59
1669613100000|2022-11-28 05:25:00|981.5|976.5|980.1|975.1|981.8|976.8|979.9|974.9|56
1669613400000|2022-11-28 05:30:00|980.2|975.2|979.6|974.6|980.3|975.3|979.3|974.3|138
1669613700000|2022-11-28 05:35:00|979.5|974.5|979.8|974.8|980.3|975.3|979.4|974.4|71
1669614000000|2022-11-28 05:40:00|979.9|974.9|980.5|975.5|981.3|976.3|979.9|974.9|82
1669614300000|2022-11-28 05:45:00|980.4|975.4|980|975|980.6|975.6|979.8|974.8|122
1669614600000|2022-11-28 05:50:00|979.9|974.9|979.5|974.5|980.3|975.3|979.5|974.5|59
1669614900000|2022-11-28 05:55:00|979.4|974.4|980.7|975.7|980.7|975.7|979|974|89
1669615200000|2022-11-28 06:00:00|980.5|975.5|980.3|975.3|981.1|976.1|980|975|94
1669615500000|2022-11-28 06:05:00|980.2|975.2|980.5|975.5|980.7|975.7|979.1|974.1|81
1669615800000|2022-11-28 06:10:00|980.6|975.6|981.3|976.3|981.4|976.4|980|975|49
1669616100000|2022-11-28 06:15:00|981.1|976.1|982.4|977.4|982.4|977.4|981.1|976.1|51
1669616400000|2022-11-28 06:20:00|982.5|977.5|983.2|978.2|983.4|978.4|982.2|977.2|62
1669616700000|2022-11-28 06:25:00|983.1|978.1|982.9|977.9|983.5|978.5|982.4|977.4|68
1669617000000|2022-11-28 06:30:00|982.8|977.8|983.5|978.5|983.8|978.8|982.8|977.8|75
1669617300000|2022-11-28 06:35:00|983.6|978.6|984.9|979.9|984.9|979.9|983.2|978.2|48
1669617600000|2022-11-28 06:40:00|985|980|985.6|980.6|986|981|984.7|979.7|47
1669617900000|2022-11-28 06:45:00|985.7|980.7|987.6|982.6|987.6|982.6|985.4|980.4|98
1669618200000|2022-11-28 06:50:00|987.5|982.5|988.3|983.3|988.5|983.5|987.5|982.5|39
1669618500000|2022-11-28 06:55:00|988.2|983.2|988.2|983.2|988.3|983.3|987.9|982.9|39
1669618800000|2022-11-28 07:00:00|988.3|983.3|990.6|985.6|991.8|986.8|987.2|982.2|116
1669619100000|2022-11-28 07:05:00|990.5|985.5|988.9|983.9|990.8|985.8|988.8|983.8|124
1669619400000|2022-11-28 07:10:00|988.8|983.8|990.7|985.7|991.6|986.6|988.2|983.2|148
1669619700000|2022-11-28 07:15:00|990.6|985.6|990.9|985.9|991.7|986.7|990.4|985.4|110
1669620000000|2022-11-28 07:20:00|991|986|991.3|986.3|992|987|990.9|985.9|117
1669620300000|2022-11-28 07:25:00|991.2|986.2|989.6|984.6|991.3|986.3|989.6|984.6|96
1669620600000|2022-11-28 07:30:00|989.5|984.5|985.9|980.9|989.5|984.5|985.9|980.9|182
1669620900000|2022-11-28 07:35:00|986.1|981.1|987|982|987.5|982.5|986|981|203
1669621200000|2022-11-28 07:40:00|986.8|981.8|989.3|984.3|989.9|984.9|986.6|981.6|126
1669621500000|2022-11-28 07:45:00|989.2|984.2|990|985|990.3|985.3|988.7|983.7|125
1669621800000|2022-11-28 07:50:00|990.1|985.1|988.8|983.8|990.9|985.9|988.8|983.8|100
1669622100000|2022-11-28 07:55:00|988.7|983.7|987.7|982.7|989|984|987.7|982.7|136
1669622400000|2022-11-28 08:00:00|987.6|982.6|985.5|980.5|987.8|982.8|985.3|980.3|119
1669622700000|2022-11-28 08:05:00|985.4|980.4|988.2|983.2|988.4|983.4|985.1|980.1|103
1669623000000|2022-11-28 08:10:00|988.1|983.1|988.4|983.4|989|984|987.8|982.8|88
1669623300000|2022-11-28 08:15:00|988.3|983.3|989.3|984.3|989.6|984.6|987.9|982.9|72
1669623600000|2022-11-28 08:20:00|989.4|984.4|990.5|985.5|990.8|985.8|989.2|984.2|52
1669623900000|2022-11-28 08:25:00|990.6|985.6|991.3|986.3|991.6|986.6|990.6|985.6|144
1669624200000|2022-11-28 08:30:00|991.4|986.4|993.3|988.3|993.3|988.3|991.2|986.2|114
1669624500000|2022-11-28 08:35:00|993.2|988.2|992.4|987.4|993.6|988.6|991.6|986.6|126
1669624800000|2022-11-28 08:40:00|992.5|987.5|993.4|988.4|993.5|988.5|992.4|987.4|96
1669625100000|2022-11-28 08:45:00|993.6|988.6|991.6|986.6|993.6|988.6|991.4|986.4|58
1669625400000|2022-11-28 08:50:00|991.7|986.7|994.6|989.6|994.8|989.8|991.7|986.7|108
1669625700000|2022-11-28 08:55:00|994.5|989.5|994|989|994.5|989.5|993.5|988.5|64
1669626000000|2022-11-28 09:00:00|993.9|988.9|994.4|989.4|994.7|989.7|993.5|988.5|94
1669626300000|2022-11-28 09:05:00|994.5|989.5|994.1|989.1|994.5|989.5|993.6|988.6|66
1669626600000|2022-11-28 09:10:00|994|989|992.7|987.7|994.2|989.2|991.9|986.9|91
1669626900000|2022-11-28 09:15:00|992.8|987.8|993.1|988.1|993.3|988.3|992|987|52
1669627200000|2022-11-28 09:20:00|993.2|988.2|992.8|987.8|993.5|988.5|992.3|987.3|47
1669627500000|2022-11-28 09:25:00|992.7|987.7|992|987|992.7|987.7|991.2|986.2|70
1669627800000|2022-11-28 09:30:00|991.9|986.9|991|986|992|987|990.9|985.9|80
1669628100000|2022-11-28 09:35:00|990.9|985.9|992.9|987.9|993.1|988.1|990.9|985.9|59
1669628400000|2022-11-28 09:40:00|993.2|988.2|993.1|988.1|994.2|989.2|993|988|142
1669628700000|2022-11-28 09:45:00|993.2|988.2|991.7|986.7|993.6|988.6|991.6|986.6|198
1669629000000|2022-11-28 09:50:00|991.8|986.8|990.7|985.7|992.4|987.4|990.7|985.7|96
1669629300000|2022-11-28 09:55:00|990.9|985.9|990.5|985.5|991|986|989.3|984.3|68
1669629600000|2022-11-28 10:00:00|990.4|985.4|990.3|985.3|990.5|985.5|989.6|984.6|58
1669629900000|2022-11-28 10:05:00|990.2|985.2|992|987|992|987|990.1|985.1|49
1669630200000|2022-11-28 10:10:00|992.1|987.1|992|987|992.5|987.5|991.6|986.6|54
1669630500000|2022-11-28 10:15:00|992.1|987.1|992.7|987.7|992.7|987.7|991.7|986.7|25
1669630800000|2022-11-28 10:20:00|992.6|987.6|993.2|988.2|993.7|988.7|992.2|987.2|50
1669631100000|2022-11-28 10:25:00|993.3|988.3|993.1|988.1|993.6|988.6|993|988|36
1669631400000|2022-11-28 10:30:00|993.2|988.2|992.8|987.8|993.2|988.2|992.7|987.7|53
1669631700000|2022-11-28 10:35:00|992.7|987.7|992.8|987.8|993.4|988.4|992.7|987.7|49
1669632000000|2022-11-28 10:40:00|992.9|987.9|994.4|989.4|994.4|989.4|992.8|987.8|51
1669632300000|2022-11-28 10:45:00|994.6|989.6|993.2|988.2|994.6|989.6|993.1|988.1|59
1669632600000|2022-11-28 10:50:00|993.1|988.1|991.4|986.4|993.6|988.6|991.3|986.3|47
1669632900000|2022-11-28 10:55:00|991.3|986.3|990.2|985.2|991.3|986.3|989.8|984.8|53
1669633200000|2022-11-28 11:00:00|990.1|985.1|993.1|988.1|993.1|988.1|990.1|985.1|121
1669633500000|2022-11-28 11:05:00|993|988|993|988|993.6|988.6|992.8|987.8|80
1669633800000|2022-11-28 11:10:00|992.9|987.9|993.8|988.8|994.5|989.5|992.9|987.9|67
1669634100000|2022-11-28 11:15:00|993.9|988.9|992.2|987.2|994.1|989.1|991.8|986.8|47
1669634400000|2022-11-28 11:20:00|992.3|987.3|992.4|987.4|992.9|987.9|991.9|986.9|46
1669634700000|2022-11-28 11:25:00|992.3|987.3|992.4|987.4|992.7|987.7|992.1|987.1|53
1669635000000|2022-11-28 11:30:00|992.5|987.5|994.2|989.2|994.3|989.3|992.2|987.2|37
1669635300000|2022-11-28 11:35:00|994.1|989.1|992.9|987.9|994.2|989.2|992.1|987.1|62
1669635600000|2022-11-28 11:40:00|993|988|991.7|986.7|993|988|991.6|986.6|62
1669635900000|2022-11-28 11:45:00|991.8|986.8|991.6|986.6|991.8|986.8|990.8|985.8|53
1669636200000|2022-11-28 11:50:00|991.7|986.7|992.4|987.4|992.9|987.9|991.5|986.5|37
1669636500000|2022-11-28 11:55:00|992.5|987.5|992.4|987.4|993|988|992.3|987.3|35
1669636800000|2022-11-28 12:00:00|992.5|987.5|995.1|990.1|995.6|990.6|992.4|987.4|102
1669637100000|2022-11-28 12:05:00|995.4|990.4|993.7|988.7|995.4|990.4|993.1|988.1|78
1669637400000|2022-11-28 12:10:00|994|989|994.6|989.6|994.6|989.6|993.4|988.4|64
1669637700000|2022-11-28 12:15:00|994.5|989.5|994.5|989.5|995.3|990.3|994.4|989.4|69
1669638000000|2022-11-28 12:20:00|994.6|989.6|996.2|991.2|996.3|991.3|994.5|989.5|73
1669638300000|2022-11-28 12:25:00|996.1|991.1|994.4|989.4|996.1|991.1|994.4|989.4|87
1669638600000|2022-11-28 12:30:00|994.5|989.5|995.3|990.3|995.4|990.4|993.8|988.8|98
1669638900000|2022-11-28 12:35:00|995.6|990.6|995.2|990.2|995.9|990.9|995.1|990.1|41
1669639200000|2022-11-28 12:40:00|995.3|990.3|995.4|990.4|995.9|990.9|995|990|60
1669639500000|2022-11-28 12:45:00|995.3|990.3|995|990|995.7|990.7|994.8|989.8|89
1669639800000|2022-11-28 12:50:00|994.9|989.9|993.8|988.8|995|990|993.5|988.5|75
1669640100000|2022-11-28 12:55:00|993.7|988.7|994.2|989.2|994.7|989.7|993.5|988.5|52
1669640400000|2022-11-28 13:00:00|994.1|989.1|996.8|991.8|998.8|993.8|992.6|987.6|148
1669640700000|2022-11-28 13:05:00|996.6|991.6|996.5|991.5|998.3|993.3|995.2|990.2|115
1669641000000|2022-11-28 13:10:00|996.4|991.4|995.4|990.4|997.9|992.9|995.4|990.4|162
1669641300000|2022-11-28 13:15:00|995.3|990.3|995|990|996.1|991.1|994.4|989.4|194
1669641600000|2022-11-28 13:20:00|994.8|989.8|996.4|991.4|997.3|992.3|993.9|988.9|195
1669641900000|2022-11-28 13:25:00|996.6|991.6|1000.3|995.3|1000.5|995.5|996.2|991.2|161
1669642200000|2022-11-28 13:30:00|1000.4|995.4|1003.2|998.2|1005.1|1000.1|1000.1|995.1|206
1669642500000|2022-11-28 13:35:00|1003.1|998.1|1003.9|998.9|1004.5|999.5|1001.2|996.2|236
1669642800000|2022-11-28 13:40:00|1004|999|1007|1002|1009.1|1004.1|1004|999|295
1669643100000|2022-11-28 13:45:00|1007.1|1002.1|1007.3|1002.3|1008.1|1003.1|1006.7|1001.7|214
1669643400000|2022-11-28 13:50:00|1007.4|1002.4|1005.4|1000.4|1008.1|1003.1|1005.4|1000.4|232
1669643700000|2022-11-28 13:55:00|1005.2|1000.2|1005.4|1000.4|1006.1|1001.1|1004.6|999.6|187
1669644000000|2022-11-28 14:00:00|1005.1|1000.1|1001.9|996.9|1005.7|1000.7|1001.9|996.9|291
1669644300000|2022-11-28 14:05:00|1002.2|997.2|999.1|994.1|1002.2|997.2|998.8|993.8|248
1669644600000|2022-11-28 14:10:00|999.2|994.2|1000.2|995.2|1001.6|996.6|999.1|994.1|176
1669644900000|2022-11-28 14:15:00|1000.1|995.1|998.9|993.9|1000.9|995.9|998.3|993.3|132
1669645200000|2022-11-28 14:20:00|999|994|998.5|993.5|999.5|994.5|996.6|991.6|201
1669645500000|2022-11-28 14:25:00|998.4|993.4|1001|996|1001.5|996.5|998.2|993.2|129
1669645800000|2022-11-28 14:30:00|1001.1|996.1|998.3|993.3|1001.4|996.4|998.1|993.1|236
1669646100000|2022-11-28 14:35:00|998.1|993.1|998.5|993.5|1000.3|995.3|996.9|991.9|316
1669646400000|2022-11-28 14:40:00|998.4|993.4|997.1|992.1|998.4|993.4|993.8|988.8|517
1669646700000|2022-11-28 14:45:00|997|992|995.4|990.4|998.2|993.2|994.4|989.4|268
1669647000000|2022-11-28 14:50:00|995.3|990.3|993.8|988.8|996|991|993.5|988.5|232
1669647300000|2022-11-28 14:55:00|993.7|988.7|994.3|989.3|994.5|989.5|991.9|986.9|281
1669647600000|2022-11-28 15:00:00|994.1|989.1|996.2|991.2|996.3|991.3|992.2|987.2|256
1669647900000|2022-11-28 15:05:00|996.1|991.1|996.2|991.2|996.6|991.6|994.8|989.8|233
1669648200000|2022-11-28 15:10:00|996.1|991.1|996.8|991.8|997.6|992.6|995.7|990.7|182
1669648500000|2022-11-28 15:15:00|996.9|991.9|998.2|993.2|998.8|993.8|996.5|991.5|209
1669648800000|2022-11-28 15:20:00|998.3|993.3|993.7|988.7|998.8|993.8|993.5|988.5|232
1669649100000|2022-11-28 15:25:00|993.6|988.6|995.1|990.1|996.1|991.1|992|987|235
1669649400000|2022-11-28 15:30:00|995|990|992|987|995.7|990.7|991.9|986.9|224
1669649700000|2022-11-28 15:35:00|992.2|987.2|992.7|987.7|995|990|991.9|986.9|337
1669650000000|2022-11-28 15:40:00|992.8|987.8|995.8|990.8|996.2|991.2|992.4|987.4|180
1669650300000|2022-11-28 15:45:00|995.6|990.6|994.7|989.7|996.1|991.1|994.2|989.2|268
1669650600000|2022-11-28 15:50:00|994.6|989.6|991.8|986.8|994.7|989.7|989.4|984.4|301
1669650900000|2022-11-28 15:55:00|991.9|986.9|992.8|987.8|993.1|988.1|991.1|986.1|201
1669651200000|2022-11-28 16:00:00|992.4|987.4|993.5|988.5|995|990|992.4|987.4|242
1669651500000|2022-11-28 16:05:00|993.3|988.3|992.8|987.8|993.7|988.7|991.5|986.5|211
1669651800000|2022-11-28 16:10:00|993|988|990.9|985.9|993.1|988.1|990.3|985.3|232
1669652100000|2022-11-28 16:15:00|990.8|985.8|988.7|983.7|990.9|985.9|988.7|983.7|212
1669652400000|2022-11-28 16:20:00|988.8|983.8|989.6|984.6|990.3|985.3|988.6|983.6|139
1669652700000|2022-11-28 16:25:00|989.5|984.5|990.5|985.5|991.3|986.3|989.5|984.5|153
1669653000000|2022-11-28 16:30:00|990.4|985.4|988.9|983.9|990.5|985.5|988.7|983.7|128
1669653300000|2022-11-28 16:35:00|989|984|989.4|984.4|989.6|984.6|988.3|983.3|82
1669653600000|2022-11-28 16:40:00|989.3|984.3|992.3|987.3|993.3|988.3|989|984|156
1669653900000|2022-11-28 16:45:00|992.4|987.4|994|989|994.1|989.1|992.3|987.3|195
1669654200000|2022-11-28 16:50:00|993.9|988.9|993.7|988.7|994|989|993.3|988.3|100
1669654500000|2022-11-28 16:55:00|993.6|988.6|992.7|987.7|993.8|988.8|992.6|987.6|71
1669654800000|2022-11-28 17:00:00|993.2|988.2|993.5|988.5|994.4|989.4|990.5|985.5|226
1669655100000|2022-11-28 17:05:00|993.2|988.2|993.8|988.8|995.9|990.9|992.9|987.9|267
1669655400000|2022-11-28 17:10:00|993.7|988.7|995.1|990.1|995.1|990.1|993|988|221
1669655700000|2022-11-28 17:15:00|995|990|997.7|992.7|997.9|992.9|994.4|989.4|187
1669656000000|2022-11-28 17:20:00|997.5|992.5|997.5|992.5|997.8|992.8|996.9|991.9|140
1669656300000|2022-11-28 17:25:00|997.6|992.6|997.2|992.2|998.5|993.5|997|992|142
1669656600000|2022-11-28 17:30:00|997.1|992.1|998.4|993.4|999.4|994.4|996.7|991.7|126
1669656900000|2022-11-28 17:35:00|998.5|993.5|998.3|993.3|999.4|994.4|997.9|992.9|147
1669657200000|2022-11-28 17:40:00|998.2|993.2|998.4|993.4|999.1|994.1|998.1|993.1|124
1669657500000|2022-11-28 17:45:00|998.5|993.5|997.1|992.1|998.6|993.6|996.2|991.2|113
1669657800000|2022-11-28 17:50:00|996.8|991.8|994.9|989.9|998.2|993.2|994.4|989.4|164
1669658100000|2022-11-28 17:55:00|995|990|995.2|990.2|996.2|991.2|994.1|989.1|120
1669658400000|2022-11-28 18:00:00|995.1|990.1|995.1|990.1|997.8|992.8|994.3|989.3|179
1669658700000|2022-11-28 18:05:00|995|990|993.7|988.7|995|990|993.5|988.5|79
1669659000000|2022-11-28 18:10:00|993.6|988.6|992.2|987.2|993.7|988.7|992.1|987.1|113
1669659300000|2022-11-28 18:15:00|991.8|986.8|993.7|988.7|993.7|988.7|991.8|986.8|110
1669659600000|2022-11-28 18:20:00|993.6|988.6|994|989|994|989|993.1|988.1|73
1669659900000|2022-11-28 18:25:00|993.9|988.9|993.1|988.1|994.2|989.2|993|988|105
1669660200000|2022-11-28 18:30:00|993.3|988.3|993.5|988.5|993.8|988.8|993.3|988.3|96
1669660500000|2022-11-28 18:35:00|993.4|988.4|994.6|989.6|994.7|989.7|993.4|988.4|47
1669660800000|2022-11-28 18:40:00|994.7|989.7|993.7|988.7|994.9|989.9|993.5|988.5|65
1669661100000|2022-11-28 18:45:00|993.6|988.6|992.4|987.4|993.6|988.6|992.3|987.3|61
1669661400000|2022-11-28 18:50:00|992.2|987.2|992.2|987.2|992.7|987.7|992.1|987.1|49
1669661700000|2022-11-28 18:55:00|992.1|987.1|991.6|986.6|992.3|987.3|991.3|986.3|72
1669662000000|2022-11-28 19:00:00|991.5|986.5|991.2|986.2|992.5|987.5|990.8|985.8|75
1669662300000|2022-11-28 19:05:00|991|986|991|986|991.7|986.7|990.8|985.8|59
1669662600000|2022-11-28 19:10:00|991.1|986.1|991.3|986.3|991.4|986.4|990.9|985.9|33
1669662900000|2022-11-28 19:15:00|991.2|986.2|991.7|986.7|991.8|986.8|991.2|986.2|55
1669663200000|2022-11-28 19:20:00|991.8|986.8|992.5|987.5|992.6|987.6|991.8|986.8|52
1669663500000|2022-11-28 19:25:00|992.4|987.4|992.6|987.6|992.7|987.7|992|987|50
1669663800000|2022-11-28 19:30:00|992.5|987.5|992.3|987.3|992.7|987.7|991.5|986.5|74
1669664100000|2022-11-28 19:35:00|992.2|987.2|993.9|988.9|994.1|989.1|992.2|987.2|32
1669664400000|2022-11-28 19:40:00|994|989|994.7|989.7|995|990|994|989|64
1669664700000|2022-11-28 19:45:00|994.6|989.6|993.1|988.1|994.6|989.6|993|988|67
1669665000000|2022-11-28 19:50:00|993|988|993.6|988.6|994|989|993|988|58
1669665300000|2022-11-28 19:55:00|993.5|988.5|993.1|988.1|993.9|988.9|993|988|87
1669665600000|2022-11-28 20:00:00|993.2|988.2|992.3|987.3|993.4|988.4|992.2|987.2|102
1669665900000|2022-11-28 20:05:00|992.2|987.2|992.2|987.2|992.3|987.3|991.8|986.8|105
1669666200000|2022-11-28 20:10:00|992|987|991.9|986.9|992.6|987.6|991.6|986.6|60
1669666500000|2022-11-28 20:15:00|992.1|987.1|993|988|993.1|988.1|991.6|986.6|50
1669666800000|2022-11-28 20:20:00|993.1|988.1|993.3|988.3|993.5|988.5|993|988|68
1669667100000|2022-11-28 20:25:00|993.6|988.6|993.7|988.7|993.8|988.8|993.3|988.3|40
1669667400000|2022-11-28 20:30:00|993.9|988.9|993.4|988.4|993.9|988.9|993.2|988.2|82
1669667700000|2022-11-28 20:35:00|993.6|988.6|993.9|988.9|994.3|989.3|993.6|988.6|46
1669668000000|2022-11-28 20:40:00|994|989|994.5|989.5|994.6|989.6|993.8|988.8|54
1669668300000|2022-11-28 20:45:00|994.6|989.6|993.7|988.7|995.1|990.1|993.7|988.7|56
1669668600000|2022-11-28 20:50:00|993.8|988.8|994.4|989.4|994.6|989.6|993.8|988.8|58
1669668900000|2022-11-28 20:55:00|994.3|989.3|994.1|989.1|994.8|989.8|994|989|71
1669669200000|2022-11-28 21:00:00|994.2|989.2|994.2|989.2|994.5|989.5|993.8|988.8|46
1669669500000|2022-11-28 21:05:00|994.3|989.3|994.4|989.4|994.4|989.4|994.1|989.1|42
1669669800000|2022-11-28 21:10:00|994.3|989.3|994.6|989.6|994.9|989.9|994.3|989.3|48
1669670100000|2022-11-28 21:15:00|994.5|989.5|994.6|989.6|994.8|989.8|994.1|989.1|52
1669670400000|2022-11-28 21:20:00|994.5|989.5|994.6|989.6|994.8|989.8|994.4|989.4|22
1669670700000|2022-11-28 21:25:00|994.5|989.5|994.8|989.8|994.8|989.8|994.4|989.4|35
1669671000000|2022-11-28 21:30:00|994.9|989.9|994.5|989.5|994.9|989.9|994.4|989.4|22
1669671300000|2022-11-28 21:35:00|994.6|989.6|994.4|989.4|994.6|989.6|994.4|989.4|9
1669671600000|2022-11-28 21:40:00|994.5|989.5|994.7|989.7|994.8|989.8|994.4|989.4|22
1669671900000|2022-11-28 21:45:00|994.8|989.8|994.4|989.4|994.8|989.8|994.2|989.2|32
1669672200000|2022-11-28 21:50:00|994.5|989.5|995|990|995|990|994.2|989.2|45
1669672500000|2022-11-28 21:55:00|995.3|990.3|998.9|988.3|998.9|990.5|994.1|987.6|74
1669676400000|2022-11-28 23:00:00|996.8|988.5|995.7|990.7|996.8|990.7|994.9|988.2|63
1669676700000|2022-11-28 23:05:00|995.4|990.4|995.2|990.2|995.6|990.6|994.9|989.9|71
1669677000000|2022-11-28 23:10:00|995|990|994.8|989.8|995.3|990.3|994.6|989.6|49
1669677300000|2022-11-28 23:15:00|994.7|989.7|994.8|989.8|994.8|989.8|994.6|989.6|59
1669677600000|2022-11-28 23:20:00|994.7|989.7|995.2|990.2|995.2|990.2|994.5|989.5|54
1669677900000|2022-11-28 23:25:00|995.1|990.1|995.3|990.3|995.3|990.3|994.9|989.9|20
1669678200000|2022-11-28 23:30:00|995|990|995|990|995.3|990.3|994.9|989.9|59
1669678500000|2022-11-28 23:35:00|994.9|989.9|994.6|989.6|995|990|994.4|989.4|63
1669678800000|2022-11-28 23:40:00|994.5|989.5|995|990|995.2|990.2|994.5|989.5|57
1669679100000|2022-11-28 23:45:00|994.9|989.9|995.1|990.1|995.2|990.2|994.7|989.7|68
1669679400000|2022-11-28 23:50:00|995|990|994.6|989.6|995.1|990.1|994.1|989.1|92
1669679700000|2022-11-28 23:55:00|994.8|989.8|993.2|988.2|994.8|989.8|993.1|988.1|64
1669680000000|2022-11-29 00:00:00|993.1|988.1|992.5|987.5|993.3|988.3|992|987|123
1669680300000|2022-11-29 00:05:00|992.6|987.6|992|987|993.1|988.1|991.7|986.7|71
1669680600000|2022-11-29 00:10:00|992.4|987.4|992.5|987.5|992.9|987.9|991.8|986.8|79
1669680900000|2022-11-29 00:15:00|992.6|987.6|992.8|987.8|992.9|987.9|992.3|987.3|34
1669681200000|2022-11-29 00:20:00|992.9|987.9|992.5|987.5|992.9|987.9|992|987|28
1669681500000|2022-11-29 00:25:00|992.6|987.6|991.7|986.7|992.7|987.7|991.7|986.7|26
1669681800000|2022-11-29 00:30:00|991.8|986.8|991.9|986.9|992|987|991.7|986.7|5
1669682100000|2022-11-29 00:35:00|992|987|991.8|986.8|992.1|987.1|991.8|986.8|6
1669682400000|2022-11-29 00:40:00|991.9|986.9|991.7|986.7|992|987|991.7|986.7|19
1669682700000|2022-11-29 00:45:00|991.8|986.8|991.7|986.7|991.9|986.9|991.5|986.5|19
1669683000000|2022-11-29 00:50:00|992|987|992.4|987.4|992.6|987.6|992|987|16
1669683300000|2022-11-29 00:55:00|992.5|987.5|991.4|986.4|992.5|987.5|991.4|986.4|20
1669683600000|2022-11-29 01:00:00|991.3|986.3|991.7|986.7|992.2|987.2|991.3|986.3|27
1669683900000|2022-11-29 01:05:00|991.9|986.9|993.3|988.3|993.6|988.6|991.9|986.9|90
1669684200000|2022-11-29 01:10:00|993.4|988.4|994.3|989.3|994.5|989.5|993.3|988.3|93
1669684500000|2022-11-29 01:15:00|994.4|989.4|994.5|989.5|994.7|989.7|994.1|989.1|102
1669684800000|2022-11-29 01:20:00|994.4|989.4|995.1|990.1|995.1|990.1|994.2|989.2|59
1669685100000|2022-11-29 01:25:00|995.2|990.2|996.5|991.5|996.6|991.6|995.1|990.1|43
1669685400000|2022-11-29 01:30:00|996.4|991.4|996.4|991.4|997.9|992.9|996.3|991.3|84
1669685700000|2022-11-29 01:35:00|996.6|991.6|996.5|991.5|996.9|991.9|995.7|990.7|99
1669686000000|2022-11-29 01:40:00|996.6|991.6|998.3|993.3|998.6|993.6|996.5|991.5|129
1669686300000|2022-11-29 01:45:00|998.4|993.4|998.5|993.5|998.9|993.9|998.1|993.1|181
1669686600000|2022-11-29 01:50:00|998.6|993.6|997.4|992.4|998.6|993.6|997.2|992.2|96
1669686900000|2022-11-29 01:55:00|997.5|992.5|998.5|993.5|998.5|993.5|997.5|992.5|22
1669687200000|2022-11-29 02:00:00|998.6|993.6|997.8|992.8|998.9|993.9|997.6|992.6|33
1669687500000|2022-11-29 02:05:00|997.7|992.7|998.8|993.8|999.3|994.3|997.6|992.6|110
1669687800000|2022-11-29 02:10:00|998.9|993.9|999.7|994.7|999.9|994.9|998.3|993.3|93
1669688100000|2022-11-29 02:15:00|999.9|994.9|999.9|994.9|1000.1|995.1|999.4|994.4|98
1669688400000|2022-11-29 02:20:00|999.8|994.8|999.4|994.4|1000.4|995.4|999.3|994.3|118
1669688700000|2022-11-29 02:25:00|999.5|994.5|999.5|994.5|999.9|994.9|999.3|994.3|67
1669689000000|2022-11-29 02:30:00|999.7|994.7|1000|995|1000.4|995.4|999.4|994.4|118
1669689300000|2022-11-29 02:35:00|1000.2|995.2|999.8|994.8|1000.2|995.2|999.7|994.7|70
1669689600000|2022-11-29 02:40:00|999.9|994.9|1000.3|995.3|1001.2|996.2|999.9|994.9|102
1669689900000|2022-11-29 02:45:00|1000.2|995.2|999.5|994.5|1000.4|995.4|999.4|994.4|84
1669690200000|2022-11-29 02:50:00|999.6|994.6|999.2|994.2|999.6|994.6|999.2|994.2|56
1669690500000|2022-11-29 02:55:00|999.3|994.3|998.4|993.4|999.3|994.3|998.2|993.2|77
1669690800000|2022-11-29 03:00:00|998.5|993.5|999|994|999.1|994.1|998.2|993.2|73
1669691100000|2022-11-29 03:05:00|998.9|993.9|999.8|994.8|999.9|994.9|998.9|993.9|57
1669691400000|2022-11-29 03:10:00|999.9|994.9|1001.1|996.1|1001.1|996.1|999.8|994.8|70
1669691700000|2022-11-29 03:15:00|1001.3|996.3|1002|997|1002.1|997.1|1001.3|996.3|118
1669692000000|2022-11-29 03:20:00|1001.9|996.9|1002.7|997.7|1002.9|997.9|1001.7|996.7|166
1669692300000|2022-11-29 03:25:00|1002.6|997.6|1002.7|997.7|1003.6|998.6|1002.5|997.5|200
1669692600000|2022-11-29 03:30:00|1002.9|997.9|1003.4|998.4|1003.4|998.4|1002.8|997.8|97
1669692900000|2022-11-29 03:35:00|1003.2|998.2|1002.8|997.8|1003.6|998.6|1002.6|997.6|74
1669693200000|2022-11-29 03:40:00|1002.5|997.5|1002.5|997.5|1002.6|997.6|1001.8|996.8|77
1669693500000|2022-11-29 03:45:00|1002.4|997.4|1003.4|998.4|1003.6|998.6|1002.3|997.3|91
1669693800000|2022-11-29 03:50:00|1003.5|998.5|1003.5|998.5|1003.7|998.7|1003.3|998.3|69
1669694100000|2022-11-29 03:55:00|1003.4|998.4|1003.5|998.5|1003.7|998.7|1003.1|998.1|28
1669694400000|2022-11-29 04:00:00|1003.4|998.4|1003.5|998.5|1003.8|998.8|1002.9|997.9|21
1669694700000|2022-11-29 04:05:00|1003.4|998.4|1002.4|997.4|1003.5|998.5|1002.4|997.4|15
1669695000000|2022-11-29 04:10:00|1002.5|997.5|1002.2|997.2|1003.1|998.1|1002.2|997.2|26
1669695300000|2022-11-29 04:15:00|1002.1|997.1|1002.4|997.4|1002.4|997.4|1001.7|996.7|20
1669695600000|2022-11-29 04:20:00|1002.3|997.3|1002.5|997.5|1002.9|997.9|1001.9|996.9|35
1669695900000|2022-11-29 04:25:00|1002.3|997.3|1002.8|997.8|1002.8|997.8|1002|997|19
1669696200000|2022-11-29 04:30:00|1002.9|997.9|1004.4|999.4|1004.8|999.8|1002.8|997.8|36
1669696500000|2022-11-29 04:35:00|1004.3|999.3|1004.6|999.6|1005.2|1000.2|1004.1|999.1|20
1669696800000|2022-11-29 04:40:00|1004.7|999.7|1005.7|1000.7|1005.9|1000.9|1004.6|999.6|46
1669697100000|2022-11-29 04:45:00|1005.9|1000.9|1006.9|1001.9|1007|1002|1005.9|1000.9|14
1669697400000|2022-11-29 04:50:00|1007|1002|1007.4|1002.4|1007.7|1002.7|1006.9|1001.9|30
1669697700000|2022-11-29 04:55:00|1007.2|1002.2|1007.2|1002.2|1007.3|1002.3|1007|1002|21
1669698000000|2022-11-29 05:00:00|1007|1002|1006.9|1001.9|1007.1|1002.1|1006.2|1001.2|30
1669698300000|2022-11-29 05:05:00|1007|1002|1007.3|1002.3|1007.6|1002.6|1006.9|1001.9|35
1669698600000|2022-11-29 05:10:00|1007.1|1002.1|1007|1002|1007.1|1002.1|1006.8|1001.8|16
1669698900000|2022-11-29 05:15:00|1006.8|1001.8|1007.2|1002.2|1007.4|1002.4|1006.8|1001.8|39
1669699200000|2022-11-29 05:20:00|1007|1002|1006.8|1001.8|1007.1|1002.1|1006.6|1001.6|17
1669699500000|2022-11-29 05:25:00|1006.9|1001.9|1009|1004|1009.4|1004.4|1006.9|1001.9|58
1669699800000|2022-11-29 05:30:00|1008.9|1003.9|1008.7|1003.7|1009.4|1004.4|1007.7|1002.7|148
1669700100000|2022-11-29 05:35:00|1008.6|1003.6|1006.8|1001.8|1009.8|1004.8|1006.6|1001.6|113
1669700400000|2022-11-29 05:40:00|1006.7|1001.7|1007|1002|1007.5|1002.5|1006.3|1001.3|78
1669700700000|2022-11-29 05:45:00|1007.3|1002.3|1007.7|1002.7|1008.2|1003.2|1006.9|1001.9|138
1669701000000|2022-11-29 05:50:00|1007.9|1002.9|1007.3|1002.3|1007.9|1002.9|1007|1002|104
1669701300000|2022-11-29 05:55:00|1007.6|1002.6|1007.9|1002.9|1008.4|1003.4|1006.9|1001.9|119
1669701600000|2022-11-29 06:00:00|1008.1|1003.1|1006.9|1001.9|1008.1|1003.1|1006.8|1001.8|108
1669701900000|2022-11-29 06:05:00|1007|1002|1007|1002|1007.5|1002.5|1006.6|1001.6|98
1669702200000|2022-11-29 06:10:00|1006.9|1001.9|1007.1|1002.1|1007.6|1002.6|1006.9|1001.9|92
1669702500000|2022-11-29 06:15:00|1007|1002|1006.2|1001.2|1007.3|1002.3|1006.1|1001.1|84
1669702800000|2022-11-29 06:20:00|1006.3|1001.3|1005.6|1000.6|1006.6|1001.6|1005.4|1000.4|75
1669703100000|2022-11-29 06:25:00|1005.4|1000.4|1005.5|1000.5|1005.5|1000.5|1004.6|999.6|89
1669703400000|2022-11-29 06:30:00|1005.4|1000.4|1005.4|1000.4|1006.4|1001.4|1005.2|1000.2|146
1669703700000|2022-11-29 06:35:00|1005.5|1000.5|1005.4|1000.4|1005.5|1000.5|1004.7|999.7|69
1669704000000|2022-11-29 06:40:00|1005.3|1000.3|1005.5|1000.5|1005.9|1000.9|1005.1|1000.1|98
1669704300000|2022-11-29 06:45:00|1005.8|1000.8|1005|1000|1006.2|1001.2|1004.9|999.9|79
1669704600000|2022-11-29 06:50:00|1004.9|999.9|1003.5|998.5|1005.3|1000.3|1003.3|998.3|72
1669704900000|2022-11-29 06:55:00|1003.6|998.6|1003.6|998.6|1004.6|999.6|1003.1|998.1|103
1669705200000|2022-11-29 07:00:00|1003.4|998.4|1004.4|999.4|1005|1000|1003.4|998.4|157
1669705500000|2022-11-29 07:05:00|1004.5|999.5|1004.7|999.7|1005.3|1000.3|1004.3|999.3|121
1669705800000|2022-11-29 07:10:00|1004.6|999.6|1007|1002|1007.3|1002.3|1004.6|999.6|131
1669706100000|2022-11-29 07:15:00|1007.1|1002.1|1008.3|1003.3|1008.7|1003.7|1007.1|1002.1|135
1669706400000|2022-11-29 07:20:00|1008.2|1003.2|1005.7|1000.7|1008.6|1003.6|1005.3|1000.3|110
1669706700000|2022-11-29 07:25:00|1005.8|1000.8|1004.7|999.7|1005.8|1000.8|1004.5|999.5|122
1669707000000|2022-11-29 07:30:00|1004.8|999.8|1004.5|999.5|1006.3|1001.3|1004.5|999.5|94
1669707300000|2022-11-29 07:35:00|1004.3|999.3|1005.2|1000.2|1005.6|1000.6|1003.7|998.7|138
1669707600000|2022-11-29 07:40:00|1005.3|1000.3|1005.9|1000.9|1006.8|1001.8|1005|1000|191
1669707900000|2022-11-29 07:45:00|1006|1001|1009.2|1004.2|1009.5|1004.5|1005.8|1000.8|194
1669708200000|2022-11-29 07:50:00|1009.1|1004.1|1010.1|1005.1|1010.1|1005.1|1009|1004|169
1669708500000|2022-11-29 07:55:00|1010.2|1005.2|1010.4|1005.4|1011.2|1006.2|1010.2|1005.2|117
1669708800000|2022-11-29 08:00:00|1010.3|1005.3|1008.2|1003.2|1011.6|1006.6|1007.9|1002.9|363
1669709100000|2022-11-29 08:05:00|1008.1|1003.1|1005.7|1000.7|1008.8|1003.8|1005.4|1000.4|132
1669709400000|2022-11-29 08:10:00|1005.6|1000.6|1004.9|999.9|1005.8|1000.8|1004.6|999.6|46
1669709700000|2022-11-29 08:15:00|1005|1000|1006.7|1001.7|1007|1002|1005|1000|70
1669710000000|2022-11-29 08:20:00|1006.8|1001.8|1006.5|1001.5|1007.3|1002.3|1006.3|1001.3|53
1669710300000|2022-11-29 08:25:00|1006.4|1001.4|1008.5|1003.5|1008.7|1003.7|1006.2|1001.2|76
1669710600000|2022-11-29 08:30:00|1008.4|1003.4|1009|1004|1009.4|1004.4|1008.2|1003.2|60
1669710900000|2022-11-29 08:35:00|1009.1|1004.1|1008.7|1003.7|1009.7|1004.7|1008.5|1003.5|91
1669711200000|2022-11-29 08:40:00|1008.8|1003.8|1008.3|1003.3|1009.6|1004.6|1007.8|1002.8|59
1669711500000|2022-11-29 08:45:00|1008.5|1003.5|1010.2|1005.2|1010.3|1005.3|1008.5|1003.5|65
1669711800000|2022-11-29 08:50:00|1010.3|1005.3|1007.5|1002.5|1010.8|1005.8|1007.5|1002.5|59
1669712100000|2022-11-29 08:55:00|1007.6|1002.6|1008.5|1003.5|1008.5|1003.5|1007.5|1002.5|53
1669712400000|2022-11-29 09:00:00|1008.4|1003.4|1007.8|1002.8|1009.8|1004.8|1007.7|1002.7|58
1669712700000|2022-11-29 09:05:00|1007.9|1002.9|1006.6|1001.6|1008|1003|1006.3|1001.3|59
1669713000000|2022-11-29 09:10:00|1006.5|1001.5|1006.3|1001.3|1006.7|1001.7|1005.8|1000.8|104
1669713300000|2022-11-29 09:15:00|1006.4|1001.4|1006.5|1001.5|1007.1|1002.1|1006.2|1001.2|55
1669713600000|2022-11-29 09:20:00|1006.4|1001.4|1005.7|1000.7|1007|1002|1005.7|1000.7|25
1669713900000|2022-11-29 09:25:00|1005.4|1000.4|1006.7|1001.7|1006.8|1001.8|1005.4|1000.4|46
1669714200000|2022-11-29 09:30:00|1006.8|1001.8|1005.8|1000.8|1007.4|1002.4|1005.5|1000.5|90
1669714500000|2022-11-29 09:35:00|1005.7|1000.7|1006.1|1001.1|1006.4|1001.4|1005.6|1000.6|77
1669714800000|2022-11-29 09:40:00|1006.2|1001.2|1006.4|1001.4|1006.4|1001.4|1005.1|1000.1|131
1669715100000|2022-11-29 09:45:00|1005.9|1000.9|1005.4|1000.4|1006.4|1001.4|1004.7|999.7|124
1669715400000|2022-11-29 09:50:00|1005.3|1000.3|1004.3|999.3|1005.4|1000.4|1003.7|998.7|152
1669715700000|2022-11-29 09:55:00|1004.4|999.4|1005|1000|1005.1|1000.1|1004.2|999.2|60
1669716000000|2022-11-29 10:00:00|1005.1|1000.1|1005.9|1000.9|1006.3|1001.3|1004.9|999.9|47
1669716300000|2022-11-29 10:05:00|1006|1001|1006.4|1001.4|1006.6|1001.6|1005.7|1000.7|48
1669716600000|2022-11-29 10:10:00|1006.7|1001.7|1007.1|1002.1|1007.2|1002.2|1006.7|1001.7|49
1669716900000|2022-11-29 10:15:00|1007|1002|1007.1|1002.1|1007.3|1002.3|1007|1002|48
1669717200000|2022-11-29 10:20:00|1007.2|1002.2|1008.2|1003.2|1008.5|1003.5|1007.1|1002.1|53
1669717500000|2022-11-29 10:25:00|1008.3|1003.3|1007.8|1002.8|1008.3|1003.3|1007.5|1002.5|69
1669717800000|2022-11-29 10:30:00|1007.9|1002.9|1007.5|1002.5|1008.8|1003.8|1007.5|1002.5|46
1669718100000|2022-11-29 10:35:00|1007.6|1002.6|1007.3|1002.3|1007.6|1002.6|1007.3|1002.3|26
1669718400000|2022-11-29 10:40:00|1007.4|1002.4|1006.9|1001.9|1007.4|1002.4|1006.8|1001.8|29
1669718700000|2022-11-29 10:45:00|1006.8|1001.8|1007.5|1002.5|1007.6|1002.6|1006.7|1001.7|45
1669719000000|2022-11-29 10:50:00|1007.4|1002.4|1005.9|1000.9|1007.6|1002.6|1005.7|1000.7|59
1669719300000|2022-11-29 10:55:00|1005.8|1000.8|1004.7|999.7|1005.9|1000.9|1004.7|999.7|35
1669719600000|2022-11-29 11:00:00|1004.8|999.8|1004.9|999.9|1006.1|1001.1|1004.6|999.6|83
1669719900000|2022-11-29 11:05:00|1005.4|1000.4|1004.3|999.3|1005.5|1000.5|1004.2|999.2|44
1669720200000|2022-11-29 11:10:00|1004.2|999.2|1004.2|999.2|1004.3|999.3|1003.6|998.6|26
1669720500000|2022-11-29 11:15:00|1004.3|999.3|1004.1|999.1|1004.6|999.6|1004|999|36
1669720800000|2022-11-29 11:20:00|1004.2|999.2|1003.3|998.3|1004.6|999.6|1003.3|998.3|40
1669721100000|2022-11-29 11:25:00|1003.2|998.2|1004.5|999.5|1004.5|999.5|1003|998|66
1669721400000|2022-11-29 11:30:00|1004.6|999.6|1004.7|999.7|1005.8|1000.8|1004.6|999.6|32
1669721700000|2022-11-29 11:35:00|1004.8|999.8|1005.1|1000.1|1005.4|1000.4|1004.5|999.5|44
1669722000000|2022-11-29 11:40:00|1005.2|1000.2|1005.3|1000.3|1005.4|1000.4|1004.7|999.7|46
1669722300000|2022-11-29 11:45:00|1005.2|1000.2|1003.6|998.6|1005.3|1000.3|1003.6|998.6|65
1669722600000|2022-11-29 11:50:00|1003.7|998.7|1005.5|1000.5|1005.6|1000.6|1003.6|998.6|95
1669722900000|2022-11-29 11:55:00|1005.4|1000.4|1005.7|1000.7|1005.8|1000.8|1005.2|1000.2|57
1669723200000|2022-11-29 12:00:00|1005.6|1000.6|1005.6|1000.6|1006|1001|1005.4|1000.4|69
1669723500000|2022-11-29 12:05:00|1005.7|1000.7|1004.1|999.1|1005.8|1000.8|1004.1|999.1|45
1669723800000|2022-11-29 12:10:00|1004.2|999.2|1004.4|999.4|1004.9|999.9|1004.1|999.1|43
1669724100000|2022-11-29 12:15:00|1004.3|999.3|1003.3|998.3|1005|1000|1003.1|998.1|46
1669724400000|2022-11-29 12:20:00|1003.4|998.4|1003.5|998.5|1003.9|998.9|1003.4|998.4|37
1669724700000|2022-11-29 12:25:00|1003.4|998.4|1001.7|996.7|1003.5|998.5|1001.6|996.6|60
1669725000000|2022-11-29 12:30:00|1001.8|996.8|1001.8|996.8|1002.1|997.1|1001.6|996.6|36
1669725300000|2022-11-29 12:35:00|1001.9|996.9|1000.7|995.7|1001.9|996.9|1000.6|995.6|26
1669725600000|2022-11-29 12:40:00|1000.6|995.6|1000.6|995.6|1001.7|996.7|1000.3|995.3|76
1669725900000|2022-11-29 12:45:00|1000.5|995.5|1002.4|997.4|1002.6|997.6|1000.5|995.5|68
1669726200000|2022-11-29 12:50:00|1002.3|997.3|1003.3|998.3|1003.8|998.8|1002.3|997.3|85
1669726500000|2022-11-29 12:55:00|1003.4|998.4|1002.3|997.3|1003.5|998.5|1002.2|997.2|50
1669726800000|2022-11-29 13:00:00|1002.2|997.2|1005.9|1000.9|1006|1001|1002|997|151
1669727100000|2022-11-29 13:05:00|1006|1001|1005.2|1000.2|1006.7|1001.7|1005.2|1000.2|125
1669727400000|2022-11-29 13:10:00|1004.8|999.8|1001.4|996.4|1004.8|999.8|1000.4|995.4|212
1669727700000|2022-11-29 13:15:00|1001.3|996.3|999.6|994.6|1001.6|996.6|999.1|994.1|216
1669728000000|2022-11-29 13:20:00|999|994|999.6|994.6|1001.2|996.2|999|994|201
1669728300000|2022-11-29 13:25:00|999.7|994.7|997.3|992.3|1000.2|995.2|997.3|992.3|170
1669728600000|2022-11-29 13:30:00|997.2|992.2|997.7|992.7|998.8|993.8|996.7|991.7|170
1669728900000|2022-11-29 13:35:00|997.6|992.6|997.7|992.7|998.8|993.8|996.8|991.8|136
1669729200000|2022-11-29 13:40:00|997.8|992.8|997.8|992.8|998|993|996.4|991.4|135
1669729500000|2022-11-29 13:45:00|998|993|998.3|993.3|999.2|994.2|998|993|131
1669729800000|2022-11-29 13:50:00|998.6|993.6|996.7|991.7|998.6|993.6|994.6|989.6|215
1669730100000|2022-11-29 13:55:00|996.8|991.8|997|992|997.5|992.5|995.7|990.7|148
1669730400000|2022-11-29 14:00:00|997.1|992.1|997.3|992.3|997.9|992.9|995.4|990.4|219
1669730700000|2022-11-29 14:05:00|997.4|992.4|997.4|992.4|997.7|992.7|995.4|990.4|161
1669731000000|2022-11-29 14:10:00|997.1|992.1|997.2|992.2|997.5|992.5|996.7|991.7|84
1669731300000|2022-11-29 14:15:00|997.4|992.4|995.4|990.4|998.2|993.2|995.1|990.1|138
1669731600000|2022-11-29 14:20:00|995.3|990.3|995|990|995.5|990.5|993.8|988.8|63
1669731900000|2022-11-29 14:25:00|995.2|990.2|994.7|989.7|996.5|991.5|992.3|987.3|156
1669732200000|2022-11-29 14:30:00|994.8|989.8|997.7|992.7|997.7|992.7|994.1|989.1|259
1669732500000|2022-11-29 14:35:00|997.6|992.6|997.9|992.9|999.9|994.9|997|992|254
1669732800000|2022-11-29 14:40:00|998.6|993.6|1000.7|995.7|1001.9|996.9|998.3|993.3|296
1669733100000|2022-11-29 14:45:00|1000.6|995.6|1002.5|997.5|1004.4|999.4|1000.3|995.3|321
1669733400000|2022-11-29 14:50:00|1002.6|997.6|1003.7|998.7|1004.5|999.5|1002.1|997.1|257
1669733700000|2022-11-29 14:55:00|1003.6|998.6|1003.7|998.7|1004.3|999.3|1002.5|997.5|190
1669734000000|2022-11-29 15:00:00|1003.6|998.6|1005.4|1000.4|1005.7|1000.7|1003.1|998.1|361
1669734300000|2022-11-29 15:05:00|1005.5|1000.5|1007.3|1002.3|1007.6|1002.6|1005.5|1000.5|233
1669734600000|2022-11-29 15:10:00|1007.2|1002.2|1008.2|1003.2|1008.8|1003.8|1005.7|1000.7|239
1669734900000|2022-11-29 15:15:00|1008.3|1003.3|1007.3|1002.3|1010.6|1005.6|1006.6|1001.6|255
1669735200000|2022-11-29 15:20:00|1007.4|1002.4|1006.9|1001.9|1008.5|1003.5|1005.5|1000.5|220
1669735500000|2022-11-29 15:25:00|1007.1|1002.1|1009|1004|1009.9|1004.9|1006.6|1001.6|218
1669735800000|2022-11-29 15:30:00|1008.9|1003.9|1010.4|1005.4|1011.1|1006.1|1008.8|1003.8|221
1669736100000|2022-11-29 15:35:00|1010.5|1005.5|1012.5|1007.5|1014.1|1009.1|1010.5|1005.5|241
1669736400000|2022-11-29 15:40:00|1012.4|1007.4|1010.2|1005.2|1012.9|1007.9|1010.2|1005.2|171
1669736700000|2022-11-29 15:45:00|1010.5|1005.5|1011.6|1006.6|1012.1|1007.1|1010.2|1005.2|166
1669737000000|2022-11-29 15:50:00|1011.5|1006.5|1007.1|1002.1|1012.1|1007.1|1006.8|1001.8|190
1669737300000|2022-11-29 15:55:00|1006.9|1001.9|1008.1|1003.1|1009|1004|1005.5|1000.5|237
1669737600000|2022-11-29 16:00:00|1008|1003|1006.3|1001.3|1009.5|1004.5|1006.3|1001.3|306
1669737900000|2022-11-29 16:05:00|1006.4|1001.4|1004.7|999.7|1007.7|1002.7|1004.3|999.3|250
1669738200000|2022-11-29 16:10:00|1004.6|999.6|1004|999|1005.3|1000.3|1001.8|996.8|253
1669738500000|2022-11-29 16:15:00|1004.1|999.1|1001.4|996.4|1004.3|999.3|1000.6|995.6|271
1669738800000|2022-11-29 16:20:00|1001.5|996.5|1004.2|999.2|1004.2|999.2|1000.7|995.7|247
1669739100000|2022-11-29 16:25:00|1004.1|999.1|1002.8|997.8|1004.2|999.2|1002.1|997.1|208
1669739400000|2022-11-29 16:30:00|1002.6|997.6|1004.9|999.9|1005|1000|1002.3|997.3|153
1669739700000|2022-11-29 16:35:00|1005|1000|1007.2|1002.2|1007.8|1002.8|1004.4|999.4|143
1669740000000|2022-11-29 16:40:00|1007.4|1002.4|1007|1002|1007.7|1002.7|1006.3|1001.3|87
1669740300000|2022-11-29 16:45:00|1007.2|1002.2|1005.9|1000.9|1007.3|1002.3|1005.8|1000.8|56
1669740600000|2022-11-29 16:50:00|1006|1001|1005.9|1000.9|1006|1001|1004.4|999.4|81
1669740900000|2022-11-29 16:55:00|1006|1001|1007.5|1002.5|1007.5|1002.5|1006|1001|62
1669741200000|2022-11-29 17:00:00|1007.2|1002.2|1006.5|1001.5|1007.4|1002.4|1005.4|1000.4|46
1669741500000|2022-11-29 17:05:00|1006.4|1001.4|1007|1002|1008.2|1003.2|1006.4|1001.4|53
1669741800000|2022-11-29 17:10:00|1007.1|1002.1|1008|1003|1008.1|1003.1|1007.1|1002.1|37
1669742100000|2022-11-29 17:15:00|1008.2|1003.2|1007.6|1002.6|1008.4|1003.4|1005.8|1000.8|89
1669742400000|2022-11-29 17:20:00|1007.5|1002.5|1006.5|1001.5|1007.5|1002.5|1005.9|1000.9|104
1669742700000|2022-11-29 17:25:00|1006.4|1001.4|1006.5|1001.5|1006.9|1001.9|1005.7|1000.7|88
1669743000000|2022-11-29 17:30:00|1006.6|1001.6|1007.9|1002.9|1007.9|1002.9|1006.2|1001.2|110
1669743300000|2022-11-29 17:35:00|1008|1003|1007.9|1002.9|1008.3|1003.3|1007.3|1002.3|103
1669743600000|2022-11-29 17:40:00|1007.8|1002.8|1007.4|1002.4|1007.8|1002.8|1006.4|1001.4|126
1669743900000|2022-11-29 17:45:00|1007.3|1002.3|1007.7|1002.7|1007.8|1002.8|1006.3|1001.3|83
1669744200000|2022-11-29 17:50:00|1007.6|1002.6|1006.8|1001.8|1008.2|1003.2|1006.3|1001.3|102
1669744500000|2022-11-29 17:55:00|1006.9|1001.9|1006|1001|1008|1003|1005.8|1000.8|99
1669744800000|2022-11-29 18:00:00|1005.9|1000.9|1005.6|1000.6|1006.6|1001.6|1005.3|1000.3|167
1669745100000|2022-11-29 18:05:00|1005.8|1000.8|1008.3|1003.3|1008.3|1003.3|1005.7|1000.7|87
1669745400000|2022-11-29 18:10:00|1008.4|1003.4|1008.5|1003.5|1008.6|1003.6|1007.6|1002.6|86
1669745700000|2022-11-29 18:15:00|1008.6|1003.6|1006.4|1001.4|1008.9|1003.9|1006.1|1001.1|133
1669746000000|2022-11-29 18:20:00|1006.5|1001.5|1007.5|1002.5|1007.7|1002.7|1005.4|1000.4|81
1669746300000|2022-11-29 18:25:00|1007.6|1002.6|1007.3|1002.3|1007.6|1002.6|1006.8|1001.8|79
1669746600000|2022-11-29 18:30:00|1007.4|1002.4|1008|1003|1008|1003|1006.7|1001.7|64
1669746900000|2022-11-29 18:35:00|1007.9|1002.9|1007.4|1002.4|1008|1003|1007.1|1002.1|75
1669747200000|2022-11-29 18:40:00|1007.3|1002.3|1007.4|1002.4|1007.6|1002.6|1007.2|1002.2|42
1669747500000|2022-11-29 18:45:00|1007.5|1002.5|1006.1|1001.1|1008.4|1003.4|1006.1|1001.1|55
1669747800000|2022-11-29 18:50:00|1006.2|1001.2|1007.2|1002.2|1007.3|1002.3|1005.8|1000.8|70
1669748100000|2022-11-29 18:55:00|1007.3|1002.3|1009|1004|1009.4|1004.4|1007.2|1002.2|82
1669748400000|2022-11-29 19:00:00|1009.1|1004.1|1010.5|1005.5|1010.5|1005.5|1009|1004|99
1669748700000|2022-11-29 19:05:00|1010.6|1005.6|1009.7|1004.7|1010.8|1005.8|1009.7|1004.7|106
1669749000000|2022-11-29 19:10:00|1009.8|1004.8|1009.9|1004.9|1010|1005|1009.1|1004.1|89
1669749300000|2022-11-29 19:15:00|1010|1005|1009.5|1004.5|1010.3|1005.3|1009.4|1004.4|106
1669749600000|2022-11-29 19:20:00|1009.4|1004.4|1009.5|1004.5|1010.1|1005.1|1009.3|1004.3|89
1669749900000|2022-11-29 19:25:00|1009.6|1004.6|1008.3|1003.3|1009.9|1004.9|1008|1003|103
1669750200000|2022-11-29 19:30:00|1008.4|1003.4|1009.3|1004.3|1009.4|1004.4|1007.7|1002.7|94
1669750500000|2022-11-29 19:35:00|1009.1|1004.1|1009.6|1004.6|1009.7|1004.7|1008.7|1003.7|68
1669750800000|2022-11-29 19:40:00|1009.5|1004.5|1008.6|1003.6|1010.1|1005.1|1008.2|1003.2|113
1669751100000|2022-11-29 19:45:00|1008.5|1003.5|1008.4|1003.4|1008.8|1003.8|1008.2|1003.2|83
1669751400000|2022-11-29 19:50:00|1008.2|1003.2|1007.3|1002.3|1008.6|1003.6|1007.3|1002.3|93
1669751700000|2022-11-29 19:55:00|1007.4|1002.4|1008.5|1003.5|1008.8|1003.8|1007.4|1002.4|70
1669752000000|2022-11-29 20:00:00|1008.4|1003.4|1008.7|1003.7|1009.2|1004.2|1008.3|1003.3|77
1669752300000|2022-11-29 20:05:00|1008.6|1003.6|1009.2|1004.2|1009.9|1004.9|1008.6|1003.6|59
1669752600000|2022-11-29 20:10:00|1009.1|1004.1|1009.3|1004.3|1009.5|1004.5|1008.9|1003.9|38
1669752900000|2022-11-29 20:15:00|1009.4|1004.4|1009.4|1004.4|1009.6|1004.6|1009|1004|53
1669753200000|2022-11-29 20:20:00|1009.3|1004.3|1008.7|1003.7|1009.6|1004.6|1008.5|1003.5|70
1669753500000|2022-11-29 20:25:00|1008.6|1003.6|1007.5|1002.5|1008.7|1003.7|1007|1002|48
1669753800000|2022-11-29 20:30:00|1007.6|1002.6|1008.4|1003.4|1008.6|1003.6|1007.2|1002.2|87
1669754100000|2022-11-29 20:35:00|1008.5|1003.5|1008.2|1003.2|1008.6|1003.6|1007.7|1002.7|55
1669754400000|2022-11-29 20:40:00|1008.1|1003.1|1008.7|1003.7|1008.7|1003.7|1007.8|1002.8|51
1669754700000|2022-11-29 20:45:00|1008.8|1003.8|1007.8|1002.8|1008.8|1003.8|1007.5|1002.5|65
1669755000000|2022-11-29 20:50:00|1007.9|1002.9|1007.4|1002.4|1008.1|1003.1|1007|1002|80
1669755300000|2022-11-29 20:55:00|1007.5|1002.5|1007.6|1002.6|1008|1003|1007.3|1002.3|61
1669755600000|2022-11-29 21:00:00|1007.7|1002.7|1007.8|1002.8|1007.9|1002.9|1007.6|1002.6|64
1669755900000|2022-11-29 21:05:00|1007.9|1002.9|1008|1003|1008.1|1003.1|1007.7|1002.7|32
1669756200000|2022-11-29 21:10:00|1008.1|1003.1|1008.3|1003.3|1008.5|1003.5|1008.1|1003.1|13
1669756500000|2022-11-29 21:15:00|1008.2|1003.2|1008.5|1003.5|1008.5|1003.5|1008.2|1003.2|12
1669756800000|2022-11-29 21:20:00|1008.4|1003.4|1008.7|1003.7|1008.9|1003.9|1008.4|1003.4|11
1669757100000|2022-11-29 21:25:00|1008.8|1003.8|1008.5|1003.5|1008.9|1003.9|1008.4|1003.4|15
1669757400000|2022-11-29 21:30:00|1008.4|1003.4|1008.6|1003.6|1008.6|1003.6|1008.4|1003.4|7
1669757700000|2022-11-29 21:35:00|1008.5|1003.5|1008.8|1003.8|1008.8|1003.8|1008.4|1003.4|34
1669758000000|2022-11-29 21:40:00|1008.7|1003.7|1008.3|1003.3|1008.8|1003.8|1008.1|1003.1|20
1669758300000|2022-11-29 21:45:00|1008.4|1003.4|1008.1|1003.1|1008.6|1003.6|1008|1003|33
1669758600000|2022-11-29 21:50:00|1008|1003|1007.9|1002.9|1008.2|1003.2|1007.9|1002.9|13
1669758900000|2022-11-29 21:55:00|1008|1003|1009.5|999.1|1009.6|1003|1007.5|999.1|30
1669762800000|2022-11-29 23:00:00|1010.2|1001.1|1007.8|1002.8|1010.4|1003.5|1007.8|1001.1|28
1669763100000|2022-11-29 23:05:00|1007.9|1002.9|1007.5|1002.5|1008|1003|1007.4|1002.4|27
1669763400000|2022-11-29 23:10:00|1008.1|1003.1|1007.2|1002.2|1008.1|1003.1|1007.1|1002.1|46
1669763700000|2022-11-29 23:15:00|1007.4|1002.4|1008.1|1003.1|1008.3|1003.3|1007.4|1002.4|37
1669764000000|2022-11-29 23:20:00|1008|1003|1007.9|1002.9|1008.1|1003.1|1007.9|1002.9|13
1669764300000|2022-11-29 23:25:00|1008.1|1003.1|1008|1003|1008.4|1003.4|1007.8|1002.8|23
1669764600000|2022-11-29 23:30:00|1007.9|1002.9|1007.7|1002.7|1007.9|1002.9|1007.5|1002.5|31
1669764900000|2022-11-29 23:35:00|1007.6|1002.6|1007.5|1002.5|1007.9|1002.9|1007.4|1002.4|23
1669765200000|2022-11-29 23:40:00|1007.4|1002.4|1007.3|1002.3|1007.5|1002.5|1007.1|1002.1|21
1669765500000|2022-11-29 23:45:00|1007|1002|1006.9|1001.9|1007.3|1002.3|1006.7|1001.7|69
1669765800000|2022-11-29 23:50:00|1006.8|1001.8|1006.4|1001.4|1007.1|1002.1|1006|1001|44
1669766100000|2022-11-29 23:55:00|1006.3|1001.3|1006.5|1001.5|1007|1002|1006.2|1001.2|74
1669766400000|2022-11-30 00:00:00|1006.6|1001.6|1006.3|1001.3|1007.3|1002.3|1005.9|1000.9|115
1669766700000|2022-11-30 00:05:00|1006.2|1001.2|1006.4|1001.4|1007.3|1002.3|1005.7|1000.7|85
1669767000000|2022-11-30 00:10:00|1006.5|1001.5|1007.1|1002.1|1008.1|1003.1|1006.5|1001.5|117
1669767300000|2022-11-30 00:15:00|1007|1002|1007.2|1002.2|1007.6|1002.6|1006.7|1001.7|89
1669767600000|2022-11-30 00:20:00|1007.3|1002.3|1007.6|1002.6|1007.8|1002.8|1007.2|1002.2|44
1669767900000|2022-11-30 00:25:00|1007.5|1002.5|1007.9|1002.9|1008|1003|1007.2|1002.2|71
1669768200000|2022-11-30 00:30:00|1007.8|1002.8|1009.9|1004.9|1009.9|1004.9|1007.8|1002.8|129
1669768500000|2022-11-30 00:35:00|1010|1005|1009.7|1004.7|1010.3|1005.3|1009.3|1004.3|51
1669768800000|2022-11-30 00:40:00|1009.8|1004.8|1010.3|1005.3|1011.2|1006.2|1009.3|1004.3|58
1669769100000|2022-11-30 00:45:00|1010.4|1005.4|1010.6|1005.6|1011.5|1006.5|1010.4|1005.4|53
1669769400000|2022-11-30 00:50:00|1010.5|1005.5|1010.5|1005.5|1011|1006|1010.3|1005.3|35
1669769700000|2022-11-30 00:55:00|1010.6|1005.6|1009.7|1004.7|1010.6|1005.6|1009.6|1004.6|21
1669770000000|2022-11-30 01:00:00|1010.1|1005.1|1009.6|1004.6|1010.1|1005.1|1009.4|1004.4|99
1669770300000|2022-11-30 01:05:00|1009.7|1004.7|1009.5|1004.5|1009.9|1004.9|1009.5|1004.5|19
1669770600000|2022-11-30 01:10:00|1009.4|1004.4|1010.2|1005.2|1010.2|1005.2|1008.7|1003.7|59
1669770900000|2022-11-30 01:15:00|1010.1|1005.1|1008.9|1003.9|1010.1|1005.1|1008.6|1003.6|77
1669771200000|2022-11-30 01:20:00|1008.8|1003.8|1009.2|1004.2|1009.2|1004.2|1008.4|1003.4|37
1669771500000|2022-11-30 01:25:00|1009.4|1004.4|1009.3|1004.3|1009.4|1004.4|1008.8|1003.8|28
1669771800000|2022-11-30 01:30:00|1009|1004|1009.8|1004.8|1009.8|1004.8|1007.9|1002.9|97
1669772100000|2022-11-30 01:35:00|1010|1005|1010.4|1005.4|1010.6|1005.6|1009.9|1004.9|59
1669772400000|2022-11-30 01:40:00|1010.5|1005.5|1011.4|1006.4|1011.9|1006.9|1010.5|1005.5|41
1669772700000|2022-11-30 01:45:00|1011.5|1006.5|1011|1006|1012|1007|1010.9|1005.9|54
1669773000000|2022-11-30 01:50:00|1011.1|1006.1|1011|1006|1011.2|1006.2|1010.6|1005.6|78
1669773300000|2022-11-30 01:55:00|1011.1|1006.1|1010.8|1005.8|1011.1|1006.1|1010.6|1005.6|19
1669773600000|2022-11-30 02:00:00|1010.7|1005.7|1010.5|1005.5|1010.7|1005.7|1009.5|1004.5|69
1669773900000|2022-11-30 02:05:00|1010.4|1005.4|1010.4|1005.4|1010.8|1005.8|1010.1|1005.1|58
1669774200000|2022-11-30 02:10:00|1010.3|1005.3|1009.9|1004.9|1010.3|1005.3|1009.4|1004.4|54
1669774500000|2022-11-30 02:15:00|1010|1005|1010.1|1005.1|1010.4|1005.4|1009.5|1004.5|53
1669774800000|2022-11-30 02:20:00|1010.5|1005.5|1010.9|1005.9|1011.2|1006.2|1010.5|1005.5|12
1669775100000|2022-11-30 02:25:00|1010.7|1005.7|1010.6|1005.6|1011|1006|1010.4|1005.4|44
1669775400000|2022-11-30 02:30:00|1010.7|1005.7|1011|1006|1011.2|1006.2|1010.5|1005.5|26
1669775700000|2022-11-30 02:35:00|1011.1|1006.1|1010.4|1005.4|1011.1|1006.1|1010.4|1005.4|16
1669776000000|2022-11-30 02:40:00|1010.3|1005.3|1010.6|1005.6|1010.7|1005.7|1010|1005|27
1669776300000|2022-11-30 02:45:00|1010.7|1005.7|1010.6|1005.6|1011.1|1006.1|1010.2|1005.2|22
1669776600000|2022-11-30 02:50:00|1010.7|1005.7|1011.5|1006.5|1011.6|1006.6|1010.4|1005.4|62
1669776900000|2022-11-30 02:55:00|1011.4|1006.4|1011|1006|1011.5|1006.5|1010.9|1005.9|39
1669777200000|2022-11-30 03:00:00|1010.9|1005.9|1011.5|1006.5|1012.1|1007.1|1010.9|1005.9|36
1669777500000|2022-11-30 03:05:00|1011.4|1006.4|1011.2|1006.2|1011.4|1006.4|1011|1006|15
1669777800000|2022-11-30 03:10:00|1011.1|1006.1|1011.5|1006.5|1011.8|1006.8|1011|1006|32
1669778100000|2022-11-30 03:15:00|1011.4|1006.4|1011|1006|1011.5|1006.5|1010.9|1005.9|50
1669778400000|2022-11-30 03:20:00|1011.1|1006.1|1011.5|1006.5|1011.7|1006.7|1010.9|1005.9|46
1669778700000|2022-11-30 03:25:00|1011.4|1006.4|1011|1006|1011.9|1006.9|1010.9|1005.9|37
1669779000000|2022-11-30 03:30:00|1010.9|1005.9|1011.4|1006.4|1011.7|1006.7|1010.8|1005.8|65
1669779300000|2022-11-30 03:35:00|1011.3|1006.3|1011.3|1006.3|1011.3|1006.3|1011|1006|15
1669779600000|2022-11-30 03:40:00|1011.4|1006.4|1011.6|1006.6|1012|1007|1011|1006|29
1669779900000|2022-11-30 03:45:00|1011.5|1006.5|1011.4|1006.4|1011.8|1006.8|1011.4|1006.4|17
1669780200000|2022-11-30 03:50:00|1011.5|1006.5|1011.6|1006.6|1011.9|1006.9|1011.5|1006.5|31
1669780500000|2022-11-30 03:55:00|1011.5|1006.5|1011.7|1006.7|1011.8|1006.8|1011.3|1006.3|40
1669780800000|2022-11-30 04:00:00|1011.8|1006.8|1012.9|1007.9|1012.9|1007.9|1011.7|1006.7|27
1669781100000|2022-11-30 04:05:00|1013|1008|1013.7|1008.7|1014.1|1009.1|1013|1008|27
1669781400000|2022-11-30 04:10:00|1013.8|1008.8|1013.2|1008.2|1013.8|1008.8|1012.5|1007.5|40
1669781700000|2022-11-30 04:15:00|1013.1|1008.1|1012.9|1007.9|1013.2|1008.2|1012.8|1007.8|31
1669782000000|2022-11-30 04:20:00|1012.8|1007.8|1012.2|1007.2|1012.9|1007.9|1011.6|1006.6|34
1669782300000|2022-11-30 04:25:00|1012|1007|1011.8|1006.8|1012.2|1007.2|1011.5|1006.5|30
1669782600000|2022-11-30 04:30:00|1011.7|1006.7|1011.4|1006.4|1011.7|1006.7|1011|1006|22
1669782900000|2022-11-30 04:35:00|1011.5|1006.5|1011.5|1006.5|1011.7|1006.7|1011.5|1006.5|15
1669783200000|2022-11-30 04:40:00|1011.4|1006.4|1011.2|1006.2|1011.6|1006.6|1011.2|1006.2|9
1669783500000|2022-11-30 04:45:00|1011.1|1006.1|1011.3|1006.3|1011.4|1006.4|1011.1|1006.1|7
1669783800000|2022-11-30 04:50:00|1011.4|1006.4|1011.7|1006.7|1011.8|1006.8|1011.3|1006.3|14
1669784100000|2022-11-30 04:55:00|1011.6|1006.6|1011.7|1006.7|1011.7|1006.7|1011.6|1006.6|14
1669784400000|2022-11-30 05:00:00|1011.6|1006.6|1011.4|1006.4|1011.7|1006.7|1011.2|1006.2|19
1669784700000|2022-11-30 05:05:00|1011.7|1006.7|1011.5|1006.5|1011.8|1006.8|1011.5|1006.5|27
1669785000000|2022-11-30 05:10:00|1011.6|1006.6|1011.5|1006.5|1011.7|1006.7|1011.5|1006.5|20
1669785300000|2022-11-30 05:15:00|1011.6|1006.6|1011.3|1006.3|1011.6|1006.6|1011|1006|17
1669785600000|2022-11-30 05:20:00|1011.2|1006.2|1011.2|1006.2|1011.8|1006.8|1011.1|1006.1|18
1669785900000|2022-11-30 05:25:00|1011.1|1006.1|1011.3|1006.3|1011.7|1006.7|1011.1|1006.1|22
1669786200000|2022-11-30 05:30:00|1011|1006|1009.4|1004.4|1011|1006|1009.3|1004.3|38
1669786500000|2022-11-30 05:35:00|1009.3|1004.3|1009.2|1004.2|1009.4|1004.4|1009.1|1004.1|34
1669786800000|2022-11-30 05:40:00|1009.3|1004.3|1009.7|1004.7|1010|1005|1009.2|1004.2|32
1669787100000|2022-11-30 05:45:00|1009.6|1004.6|1009.7|1004.7|1009.7|1004.7|1009.5|1004.5|27
1669787400000|2022-11-30 05:50:00|1009.6|1004.6|1010|1005|1010.2|1005.2|1009.6|1004.6|21
1669787700000|2022-11-30 05:55:00|1009.8|1004.8|1009.6|1004.6|1009.8|1004.8|1008.8|1003.8|56
1669788000000|2022-11-30 06:00:00|1009.7|1004.7|1009.2|1004.2|1010.1|1005.1|1009.2|1004.2|52
1669788300000|2022-11-30 06:05:00|1009.3|1004.3|1009|1004|1010.3|1005.3|1009|1004|28
1669788600000|2022-11-30 06:10:00|1008.7|1003.7|1009.4|1004.4|1009.7|1004.7|1008.7|1003.7|48
1669788900000|2022-11-30 06:15:00|1009.7|1004.7|1011.3|1006.3|1011.3|1006.3|1009.7|1004.7|59
1669789200000|2022-11-30 06:20:00|1011.1|1006.1|1010.7|1005.7|1011.3|1006.3|1010.6|1005.6|47
1669789500000|2022-11-30 06:25:00|1010.4|1005.4|1009.7|1004.7|1010.4|1005.4|1009.7|1004.7|48
1669789800000|2022-11-30 06:30:00|1009.8|1004.8|1009.9|1004.9|1010.3|1005.3|1009.8|1004.8|22
1669790100000|2022-11-30 06:35:00|1009.7|1004.7|1009.7|1004.7|1009.7|1004.7|1009.2|1004.2|14
1669790400000|2022-11-30 06:40:00|1009.9|1004.9|1009.8|1004.8|1009.9|1004.9|1009.8|1004.8|20
1669790700000|2022-11-30 06:45:00|1009.4|1004.4|1009.3|1004.3|1009.5|1004.5|1009.3|1004.3|12
1669791000000|2022-11-30 06:50:00|1009.4|1004.4|1009.7|1004.7|1009.7|1004.7|1008.9|1003.9|21
1669791300000|2022-11-30 06:55:00|1009.6|1004.6|1009.6|1004.6|1010|1005|1009.6|1004.6|21
1669791600000|2022-11-30 07:00:00|1009.5|1004.5|1011.2|1006.2|1011.2|1006.2|1009.2|1004.2|55
1669791900000|2022-11-30 07:05:00|1011.3|1006.3|1011.4|1006.4|1011.9|1006.9|1010.9|1005.9|81
1669792200000|2022-11-30 07:10:00|1011.3|1006.3|1012.8|1007.8|1013|1008|1010.9|1005.9|51
1669792500000|2022-11-30 07:15:00|1012.9|1007.9|1012.9|1007.9|1014|1009|1012.9|1007.9|64
1669792800000|2022-11-30 07:20:00|1013|1008|1012.5|1007.5|1013.5|1008.5|1012.4|1007.4|89
1669793100000|2022-11-30 07:25:00|1012.6|1007.6|1013|1008|1013.3|1008.3|1012.5|1007.5|51
1669793400000|2022-11-30 07:30:00|1012.9|1007.9|1013.8|1008.8|1014|1009|1012.5|1007.5|85
1669793700000|2022-11-30 07:35:00|1013.7|1008.7|1013.1|1008.1|1014|1009|1012.9|1007.9|64
1669794000000|2022-11-30 07:40:00|1012.9|1007.9|1012.6|1007.6|1013.3|1008.3|1012.4|1007.4|92
1669794300000|2022-11-30 07:45:00|1012.5|1007.5|1012.4|1007.4|1012.6|1007.6|1011.5|1006.5|49
1669794600000|2022-11-30 07:50:00|1012.5|1007.5|1013.8|1008.8|1014.1|1009.1|1012.5|1007.5|74
1669794900000|2022-11-30 07:55:00|1013.9|1008.9|1013.7|1008.7|1015.2|1010.2|1013.7|1008.7|32
1669795200000|2022-11-30 08:00:00|1013.9|1008.9|1014.6|1009.6|1014.6|1009.6|1013|1008|71
1669795500000|2022-11-30 08:05:00|1015|1010|1015|1010|1015.7|1010.7|1014.2|1009.2|118
1669795800000|2022-11-30 08:10:00|1014.9|1009.9|1015.3|1010.3|1015.7|1010.7|1014.4|1009.4|101
1669796100000|2022-11-30 08:15:00|1015.4|1010.4|1014.6|1009.6|1016.8|1011.8|1014.5|1009.5|101
1669796400000|2022-11-30 08:20:00|1014.7|1009.7|1014.6|1009.6|1015.1|1010.1|1014.4|1009.4|70
1669796700000|2022-11-30 08:25:00|1015|1010|1015.9|1010.9|1016|1011|1014.9|1009.9|72
1669797000000|2022-11-30 08:30:00|1016|1011|1014.7|1009.7|1016|1011|1014|1009|62
1669797300000|2022-11-30 08:35:00|1014.8|1009.8|1012.9|1007.9|1014.8|1009.8|1012.9|1007.9|74
1669797600000|2022-11-30 08:40:00|1013|1008|1013.6|1008.6|1013.8|1008.8|1010.8|1005.8|67
1669797900000|2022-11-30 08:45:00|1013.7|1008.7|1015.4|1010.4|1015.4|1010.4|1013.2|1008.2|73
1669798200000|2022-11-30 08:50:00|1015.3|1010.3|1015.8|1010.8|1017.4|1012.4|1015.3|1010.3|90
1669798500000|2022-11-30 08:55:00|1015.9|1010.9|1019|1014|1019.5|1014.5|1015.9|1010.9|70
1669798800000|2022-11-30 09:00:00|1019.1|1014.1|1019|1014|1019.8|1014.8|1018.5|1009.1|186
1669799100000|2022-11-30 09:05:00|1018.9|1013.9|1020.1|1015.1|1020.3|1015.3|1018.8|1013.8|197
1669799400000|2022-11-30 09:10:00|1020.2|1015.2|1019.1|1014.1|1021.4|1016.4|1018.4|1013.4|179
1669799700000|2022-11-30 09:15:00|1019.2|1014.2|1018.6|1013.6|1020.8|1016.8|1018.1|1013.1|177
1669800000000|2022-11-30 09:20:00|1018.7|1013.7|1019.2|1014.2|1019.6|1014.6|1018.4|1013.4|122
1669800300000|2022-11-30 09:25:00|1018.8|1013.8|1020.3|1015.3|1020.7|1015.7|1018.8|1013.8|77
1669800600000|2022-11-30 09:30:00|1020.4|1015.4|1020.6|1015.6|1020.6|1015.6|1019.6|1014.6|58
1669800900000|2022-11-30 09:35:00|1020.7|1015.7|1019.9|1014.9|1021.8|1016.8|1019.8|1014.8|66
1669801200000|2022-11-30 09:40:00|1019.8|1014.8|1018|1013|1020|1015|1017.2|1012.2|134
1669801500000|2022-11-30 09:45:00|1018.2|1013.2|1015|1010|1018.9|1013.9|1014.3|1009.3|173
1669801800000|2022-11-30 09:50:00|1015.1|1010.1|1016.9|1011.9|1018.1|1013.1|1014.6|1009.6|162
1669802100000|2022-11-30 09:55:00|1016.8|1011.8|1017.1|1012.1|1017.7|1012.7|1016.2|1011.2|99
1669802400000|2022-11-30 10:00:00|1017.3|1012.3|1018|1013|1019.4|1014.4|1017.3|1012.3|117
1669802700000|2022-11-30 10:05:00|1018.1|1013.1|1019.4|1014.4|1019.9|1014.9|1017.1|1012.1|111
1669803000000|2022-11-30 10:10:00|1019.5|1014.5|1020|1015|1021|1016|1019.4|1014.4|72
1669803300000|2022-11-30 10:15:00|1020.1|1015.1|1018.9|1013.9|1020.8|1015.8|1018.8|1013.8|46
1669803600000|2022-11-30 10:20:00|1018.8|1013.8|1017.9|1012.9|1019.2|1014.2|1017.5|1012.5|57
1669803900000|2022-11-30 10:25:00|1017.8|1012.8|1017.7|1012.7|1018|1013|1017.3|1012.3|73
1669804200000|2022-11-30 10:30:00|1017.8|1012.8|1018.4|1013.4|1018.8|1013.8|1017.6|1012.6|55
1669804500000|2022-11-30 10:35:00|1018.3|1013.3|1018.9|1013.9|1019|1014|1018.3|1013.3|40
1669804800000|2022-11-30 10:40:00|1018.8|1013.8|1019.2|1014.2|1019.6|1014.6|1018.8|1013.8|46
1669805100000|2022-11-30 10:45:00|1019.1|1014.1|1019.9|1014.9|1020.2|1015.2|1019.1|1014.1|56
1669805400000|2022-11-30 10:50:00|1019.8|1014.8|1019|1014|1019.9|1014.9|1018.4|1013.4|88
1669805700000|2022-11-30 10:55:00|1019.1|1014.1|1019.3|1014.3|1019.8|1014.8|1018.8|1013.8|162
1669806000000|2022-11-30 11:00:00|1019.4|1014.4|1021.9|1016.9|1022.7|1017.7|1019|1014|132
1669806300000|2022-11-30 11:05:00|1022|1017|1021.2|1016.2|1022.3|1017.3|1021|1016|98
1669806600000|2022-11-30 11:10:00|1021.1|1016.1|1021.5|1016.5|1022.2|1017.2|1021|1016|108
1669806900000|2022-11-30 11:15:00|1021.4|1016.4|1021.3|1016.3|1022|1017|1020.4|1015.4|99
1669807200000|2022-11-30 11:20:00|1021.4|1016.4|1022.5|1017.5|1024.5|1019.5|1021.4|1016.4|130
1669807500000|2022-11-30 11:25:00|1022.7|1017.7|1020.9|1015.9|1022.9|1017.9|1019.9|1014.9|82
1669807800000|2022-11-30 11:30:00|1020.8|1015.8|1020.5|1015.5|1021.8|1016.8|1020.5|1015.5|104
1669808100000|2022-11-30 11:35:00|1020.6|1015.6|1023|1018|1023.8|1018.8|1020.4|1015.4|102
1669808400000|2022-11-30 11:40:00|1023.2|1018.2|1023|1018|1023.3|1018.3|1022|1017|77
1669808700000|2022-11-30 11:45:00|1022.7|1017.7|1022.8|1017.8|1023.1|1018.1|1022.4|1017.4|83
1669809000000|2022-11-30 11:50:00|1022.9|1017.9|1023.4|1018.4|1023.8|1018.8|1022.6|1017.6|78
1669809300000|2022-11-30 11:55:00|1023.6|1018.6|1024.5|1019.5|1025.4|1020.4|1023.6|1018.6|104
1669809600000|2022-11-30 12:00:00|1024.4|1019.4|1023.9|1018.9|1025.1|1020.1|1023.7|1018.7|146
1669809900000|2022-11-30 12:05:00|1023.8|1018.8|1024.9|1019.9|1026.5|1021.5|1023.3|1018.3|116
1669810200000|2022-11-30 12:10:00|1025.1|1020.1|1026.1|1021.1|1026.7|1021.7|1024.9|1019.9|112
1669810500000|2022-11-30 12:15:00|1026|1021|1025|1020|1026.2|1021.2|1024.9|1019.9|92
1669810800000|2022-11-30 12:20:00|1024.9|1019.9|1024.7|1019.7|1026.1|1021.1|1023.7|1018.7|117
1669811100000|2022-11-30 12:25:00|1024.6|1019.6|1025.2|1020.2|1025.4|1020.4|1024.2|1019.2|117
1669811400000|2022-11-30 12:30:00|1025.3|1020.3|1024.7|1019.7|1026.4|1021.4|1024.7|1019.7|122
1669811700000|2022-11-30 12:35:00|1024.6|1019.6|1024.4|1019.4|1025.7|1020.7|1024.2|1019.2|141
1669812000000|2022-11-30 12:40:00|1024.3|1019.3|1023.3|1018.3|1024.4|1019.4|1022.6|1017.6|79
1669812300000|2022-11-30 12:45:00|1023.1|1018.1|1023.2|1018.2|1024.3|1019.3|1022.8|1017.8|81
1669812600000|2022-11-30 12:50:00|1023.3|1018.3|1023|1018|1023.7|1018.7|1023|1018|105
1669812900000|2022-11-30 12:55:00|1023.2|1018.2|1023|1018|1024|1019|1022.6|1017.6|157
1669813200000|2022-11-30 13:00:00|1023.2|1018.2|1026.4|1021.4|1027.7|1022.7|1022.3|1017.3|234
1669813500000|2022-11-30 13:05:00|1026.3|1021.3|1028.2|1023.2|1028.6|1023.6|1026.3|1021.3|138
1669813800000|2022-11-30 13:10:00|1028.3|1023.3|1030.8|1025.8|1034.4|1026.5|1027.7|1022.7|216
1669814100000|2022-11-30 13:15:00|1030.9|1025.9|1033.4|1028.4|1035.3|1028.6|1029.9|1023.8|427
1669814400000|2022-11-30 13:20:00|1032.7|1027.7|1034.8|1029.8|1035.8|1030.8|1032.7|1027.7|368
1669814700000|2022-11-30 13:25:00|1034.9|1029.9|1037.3|1032.3|1037.9|1032.9|1034.6|1029.6|254
1669815000000|2022-11-30 13:30:00|1037.8|1032.8|1033.8|1028.8|1039.1|1034.1|1033.6|1028.6|600
1669815300000|2022-11-30 13:35:00|1033.6|1028.6|1034|1029|1034.4|1029.4|1031|1026|268
1669815600000|2022-11-30 13:40:00|1034.1|1029.1|1033.8|1028.8|1036.1|1031.1|1033.4|1028.4|240
1669815900000|2022-11-30 13:45:00|1033.7|1028.7|1034.6|1029.6|1036|1031|1033.4|1028.4|211
1669816200000|2022-11-30 13:50:00|1034.7|1029.7|1035|1030|1035.9|1030.9|1033.4|1028.4|285
1669816500000|2022-11-30 13:55:00|1034.9|1029.9|1031.5|1026.5|1036.7|1031.7|1030.2|1025.2|272
1669816800000|2022-11-30 14:00:00|1031.6|1026.6|1032.3|1027.3|1034.1|1029.1|1029.4|1024.4|313
1669817100000|2022-11-30 14:05:00|1032.4|1027.4|1036.8|1031.8|1037.1|1032.1|1032.3|1027.3|212
1669817400000|2022-11-30 14:10:00|1036.9|1031.9|1037.8|1032.8|1038.2|1033.2|1036.2|1031.2|181
1669817700000|2022-11-30 14:15:00|1037.7|1032.7|1040.7|1035.7|1041.5|1036.5|1037.7|1032.7|208
1669818000000|2022-11-30 14:20:00|1040.6|1035.6|1039.8|1034.8|1041.1|1036.1|1039.5|1034.5|166
1669818300000|2022-11-30 14:25:00|1039.6|1034.6|1040.8|1035.8|1041.3|1036.3|1039.5|1034.5|105
1669818600000|2022-11-30 14:30:00|1040.7|1035.7|1040.3|1035.3|1042.9|1037.9|1039.4|1034.4|297
1669818900000|2022-11-30 14:35:00|1040.2|1035.2|1038.9|1033.9|1041.2|1036.2|1038.4|1033.4|236
1669819200000|2022-11-30 14:40:00|1039|1034|1041.2|1036.2|1043.4|1038.4|1039|1034|306
1669819500000|2022-11-30 14:45:00|1041.4|1036.4|1034.1|1029.1|1042.7|1037.7|1033.6|1028.6|251
1669819800000|2022-11-30 14:50:00|1034|1029|1036.4|1031.4|1036.9|1031.9|1033.2|1028.2|147
1669820100000|2022-11-30 14:55:00|1036.5|1031.5|1038|1033|1038.7|1033.7|1036.5|1031.5|164
1669820400000|2022-11-30 15:00:00|1038.1|1033.1|1034.8|1029.8|1038.8|1033.8|1033.9|1028.9|313
1669820700000|2022-11-30 15:05:00|1034.7|1029.7|1030.8|1025.8|1034.8|1029.8|1030.4|1025.4|184
1669821000000|2022-11-30 15:10:00|1030.6|1025.6|1030.4|1025.4|1031.5|1026.5|1029.8|1024.8|189
1669821300000|2022-11-30 15:15:00|1030.2|1025.2|1029.6|1024.6|1031.3|1026.3|1029|1024|206
1669821600000|2022-11-30 15:20:00|1029.3|1024.3|1031.8|1026.8|1032|1027|1028.2|1023.2|230
1669821900000|2022-11-30 15:25:00|1031.9|1026.9|1030.1|1025.1|1031.9|1026.9|1029.6|1024.6|220
1669822200000|2022-11-30 15:30:00|1030.4|1025.4|1029.7|1024.7|1031.4|1026.4|1027.7|1022.7|218
1669822500000|2022-11-30 15:35:00|1029.6|1024.6|1029.3|1024.3|1030.1|1025.1|1028.4|1023.4|190
1669822800000|2022-11-30 15:40:00|1029.7|1024.7|1032.4|1027.4|1032.9|1027.9|1028.8|1023.8|280
1669823100000|2022-11-30 15:45:00|1032.1|1027.1|1030.7|1025.7|1032.2|1027.2|1029.9|1024.9|181
1669823400000|2022-11-30 15:50:00|1030.6|1025.6|1031.7|1026.7|1032.6|1027.6|1028.9|1023.9|200
1669823700000|2022-11-30 15:55:00|1031.8|1026.8|1035|1030|1035.1|1030.1|1031.7|1026.7|189
1669824000000|2022-11-30 16:00:00|1035.1|1030.1|1031.9|1026.9|1035.1|1030.1|1031.8|1026.8|222
1669824300000|2022-11-30 16:05:00|1032.1|1027.1|1034.6|1029.6|1035.4|1030.4|1031.7|1026.7|153
1669824600000|2022-11-30 16:10:00|1034.3|1029.3|1036.2|1031.2|1036.5|1031.5|1034|1029|143
1669824900000|2022-11-30 16:15:00|1036|1031|1037.4|1032.4|1037.7|1032.7|1035.6|1030.6|143
1669825200000|2022-11-30 16:20:00|1037.3|1032.3|1035.8|1030.8|1038|1033|1035.5|1030.5|141
1669825500000|2022-11-30 16:25:00|1035.9|1030.9|1037.7|1032.7|1037.9|1032.9|1035.8|1030.8|158
1669825800000|2022-11-30 16:30:00|1037.9|1032.9|1038.1|1033.1|1038.4|1033.4|1037.3|1032.3|133
1669826100000|2022-11-30 16:35:00|1038|1033|1039.3|1034.3|1039.7|1034.7|1038|1033|118
1669826400000|2022-11-30 16:40:00|1039.4|1034.4|1036.8|1031.8|1039.4|1034.4|1036.8|1031.8|126
1669826700000|2022-11-30 16:45:00|1036.7|1031.7|1038.1|1033.1|1038.3|1033.3|1036.2|1031.2|97
1669827000000|2022-11-30 16:50:00|1038.3|1033.3|1035.5|1030.5|1038.4|1033.4|1035.5|1030.5|105
1669827300000|2022-11-30 16:55:00|1035.6|1030.6|1035.9|1030.9|1036.4|1031.4|1034.7|1029.7|97
1669827600000|2022-11-30 17:00:00|1035.8|1030.8|1035.8|1030.8|1036.6|1031.6|1034.8|1029.8|98
1669827900000|2022-11-30 17:05:00|1036|1031|1035|1030|1036.4|1031.4|1034.7|1029.7|90
1669828200000|2022-11-30 17:10:00|1034.9|1029.9|1033.5|1028.5|1035.1|1030.1|1033|1028|83
1669828500000|2022-11-30 17:15:00|1033.6|1028.6|1032.2|1027.2|1033.6|1028.6|1031.7|1026.7|66
1669828800000|2022-11-30 17:20:00|1032.1|1027.1|1033.4|1028.4|1033.6|1028.6|1031|1026|101
1669829100000|2022-11-30 17:25:00|1033.6|1028.6|1034.1|1029.1|1035.2|1030.2|1032.9|1027.9|124
1669829400000|2022-11-30 17:30:00|1033.9|1028.9|1031.5|1026.5|1034.2|1029.2|1031.4|1026.4|109
1669829700000|2022-11-30 17:35:00|1031.4|1026.4|1030.8|1025.8|1031.5|1026.5|1029.4|1024.4|110
1669830000000|2022-11-30 17:40:00|1030.9|1025.9|1031.7|1026.7|1032.6|1027.6|1030.6|1025.6|114
1669830300000|2022-11-30 17:45:00|1031.6|1026.6|1031.6|1026.6|1031.7|1026.7|1031.2|1026.2|85
1669830600000|2022-11-30 17:50:00|1031.5|1026.5|1031.9|1026.9|1032.4|1027.4|1031|1026|103
1669830900000|2022-11-30 17:55:00|1031.8|1026.8|1031.3|1026.3|1032.4|1027.4|1030.9|1025.9|89
1669831200000|2022-11-30 18:00:00|1031.1|1026.1|1033.5|1028.5|1033.8|1028.8|1031|1026|163
1669831500000|2022-11-30 18:05:00|1033.6|1028.6|1032.5|1027.5|1033.6|1028.6|1031|1026|111
1669831800000|2022-11-30 18:10:00|1032.6|1027.6|1032|1027|1032.6|1027.6|1031.8|1026.8|111
1669832100000|2022-11-30 18:15:00|1032.1|1027.1|1030.8|1025.8|1032.3|1027.3|1030.5|1025.5|90
1669832400000|2022-11-30 18:20:00|1030.7|1025.7|1030.3|1025.3|1030.7|1025.7|1029.9|1024.9|96
1669832700000|2022-11-30 18:25:00|1030.2|1025.2|1030.3|1025.3|1030.5|1025.5|1028.9|1023.9|166
1669833000000|2022-11-30 18:30:00|1030|1025|1033.1|1028.1|1034.2|1029.2|1029.1|1024.1|751
1669833300000|2022-11-30 18:35:00|1033.5|1028.5|1036.3|1031.3|1037.6|1032.6|1033.2|1028.2|366
1669833600000|2022-11-30 18:40:00|1036.4|1031.4|1035.9|1030.9|1037.6|1032.6|1034.8|1029.8|273
1669833900000|2022-11-30 18:45:00|1036|1031|1037.1|1032.1|1037.6|1032.6|1033.9|1028.9|420
1669834200000|2022-11-30 18:50:00|1037|1032|1038.6|1033.6|1038.6|1033.6|1036.4|1031.4|271
1669834500000|2022-11-30 18:55:00|1038.8|1033.8|1039.2|1034.2|1040.1|1035.1|1038|1033|357
1669834800000|2022-11-30 19:00:00|1039.3|1034.3|1041.8|1036.8|1042.1|1037.1|1039.2|1034.2|303
1669835100000|2022-11-30 19:05:00|1041.7|1036.7|1039.8|1034.8|1042.6|1037.6|1039.3|1034.3|308
1669835400000|2022-11-30 19:10:00|1039.4|1034.4|1042.1|1037.1|1042.2|1037.2|1038.4|1033.4|237
1669835700000|2022-11-30 19:15:00|1042.2|1037.2|1042.7|1037.7|1042.9|1037.9|1041.8|1036.8|140
1669836000000|2022-11-30 19:20:00|1042.5|1037.5|1041.8|1036.8|1042.8|1037.8|1041.8|1036.8|152
1669836300000|2022-11-30 19:25:00|1042|1037|1041.3|1036.3|1042.6|1037.6|1040.5|1035.5|108
1669836600000|2022-11-30 19:30:00|1041.2|1036.2|1042.5|1037.5|1042.5|1037.5|1040.3|1035.3|164
1669836900000|2022-11-30 19:35:00|1042.4|1037.4|1043|1038|1043.6|1038.6|1042.3|1037.3|149
1669837200000|2022-11-30 19:40:00|1042.9|1037.9|1042.4|1037.4|1043.6|1038.6|1042.4|1037.4|181
1669837500000|2022-11-30 19:45:00|1042.5|1037.5|1043.2|1038.2|1043.6|1038.6|1042.5|1037.5|245
1669837800000|2022-11-30 19:50:00|1043.3|1038.3|1044|1039|1044.2|1039.2|1043.2|1038.2|167
1669838100000|2022-11-30 19:55:00|1044.1|1039.1|1044.2|1039.2|1044.7|1039.7|1042.7|1037.7|248
1669838400000|2022-11-30 20:00:00|1044.1|1039.1|1043.3|1038.3|1044.1|1039.1|1042.9|1037.9|203
1669838700000|2022-11-30 20:05:00|1043.2|1038.2|1042.7|1037.7|1043.3|1038.3|1042.4|1037.4|129
1669839000000|2022-11-30 20:10:00|1042.8|1037.8|1042.9|1037.9|1043.2|1038.2|1042.5|1037.5|154
1669839300000|2022-11-30 20:15:00|1043|1038|1042|1037|1043.2|1038.2|1041.9|1036.9|110
1669839600000|2022-11-30 20:20:00|1041.9|1036.9|1041.2|1036.2|1041.9|1036.9|1040.9|1035.9|47
1669839900000|2022-11-30 20:25:00|1041.3|1036.3|1041.5|1036.5|1041.7|1036.7|1041.1|1036.1|51
1669840200000|2022-11-30 20:30:00|1041.4|1036.4|1042.4|1037.4|1042.6|1037.6|1041.2|1036.2|57
1669840500000|2022-11-30 20:35:00|1042.6|1037.6|1042.5|1037.5|1042.8|1037.8|1042.1|1037.1|66
1669840800000|2022-11-30 20:40:00|1042.3|1037.3|1039.2|1034.2|1042.4|1037.4|1039|1034|83
1669841100000|2022-11-30 20:45:00|1039|1034|1037.9|1032.9|1039.2|1034.2|1037.6|1032.6|81
1669841400000|2022-11-30 20:50:00|1037.8|1032.8|1038.3|1033.3|1038.5|1033.5|1037.4|1032.4|210
1669841700000|2022-11-30 20:55:00|1038.4|1033.4|1038.7|1033.7|1039.1|1034.1|1038|1033|96
1669842000000|2022-11-30 21:00:00|1038.9|1033.9|1038.9|1033.9|1039.7|1034.7|1038.4|1033.4|187
1669842300000|2022-11-30 21:05:00|1038.8|1033.8|1038.2|1033.2|1039.2|1034.2|1038.2|1033.2|84
1669842600000|2022-11-30 21:10:00|1038.3|1033.3|1038.9|1033.9|1038.9|1033.9|1038.3|1033.3|58
1669842900000|2022-11-30 21:15:00|1039|1034|1039.1|1034.1|1039.1|1034.1|1038.8|1033.8|10
1669843200000|2022-11-30 21:20:00|1039|1034|1038.8|1033.8|1039.1|1034.1|1038.5|1033.5|20
1669843500000|2022-11-30 21:25:00|1038.7|1033.7|1038.8|1033.8|1039|1034|1038.6|1033.6|24
1669843800000|2022-11-30 21:30:00|1038.7|1033.7|1039.3|1034.3|1039.3|1034.3|1038.5|1033.5|27
1669844100000|2022-11-30 21:35:00|1039.2|1034.2|1039.2|1034.2|1039.4|1034.4|1039.1|1034.1|17
1669844400000|2022-11-30 21:40:00|1039.3|1034.3|1039|1034|1039.4|1034.4|1039|1034|30
1669844700000|2022-11-30 21:45:00|1039.1|1034.1|1039|1034|1039.2|1034.2|1038.7|1033.7|29
1669845000000|2022-11-30 21:50:00|1038.6|1033.6|1039|1034|1039.5|1034.5|1038.6|1033.6|28
1669845300000|2022-11-30 21:55:00|1039.1|1034.1|1042.5|1031.5|1042.5|1034.5|1037.9|1030|39
1669849200000|2022-11-30 23:00:00|1043|1034|1042.5|1037.5|1043.1|1037.6|1041|1033.6|85
1669849500000|2022-11-30 23:05:00|1042.6|1037.6|1041.2|1036.2|1042.9|1037.9|1041.2|1036.2|120
1669849800000|2022-11-30 23:10:00|1041|1036|1041.7|1036.7|1041.8|1036.8|1039.8|1034.8|81
1669850100000|2022-11-30 23:15:00|1041.8|1036.8|1043|1038|1043.3|1038.3|1041.8|1036.8|82
1669850400000|2022-11-30 23:20:00|1043.3|1038.3|1043|1038|1043.8|1038.8|1042.8|1037.8|67
1669850700000|2022-11-30 23:25:00|1042.7|1037.7|1042.7|1037.7|1043.3|1038.3|1042.5|1037.5|37
1669851000000|2022-11-30 23:30:00|1042.8|1037.8|1042.8|1037.8|1043|1038|1042.6|1037.6|67
1669851300000|2022-11-30 23:35:00|1042.7|1037.7|1044.6|1039.6|1044.9|1039.9|1042.7|1037.7|120
1669851600000|2022-11-30 23:40:00|1044.7|1039.7|1043|1038|1045|1040|1041.3|1036.3|129
1669851900000|2022-11-30 23:45:00|1043.1|1038.1|1043.6|1038.6|1044.5|1039.5|1043|1038|122
1669852200000|2022-11-30 23:50:00|1043.5|1038.5|1044.6|1039.6|1044.7|1039.7|1043.5|1038.5|123
1669852500000|2022-11-30 23:55:00|1044.5|1039.5|1043.9|1038.9|1044.6|1039.6|1043|1038|142
1669852800000|2022-12-01 00:00:00|1043.8|1038.8|1043.8|1038.8|1045.7|1040.7|1043.7|1038.7|227
1669853100000|2022-12-01 00:05:00|1044.1|1039.1|1042.9|1037.9|1044.1|1039.1|1042.9|1037.9|157
1669853400000|2022-12-01 00:10:00|1042.8|1037.8|1043.7|1038.7|1043.9|1038.9|1042.7|1037.7|79
1669853700000|2022-12-01 00:15:00|1043.6|1038.6|1043|1038|1043.6|1038.6|1042.7|1037.7|75
1669854000000|2022-12-01 00:20:00|1043.1|1038.1|1043.2|1038.2|1043.4|1038.4|1042.8|1037.8|80
1669854300000|2022-12-01 00:25:00|1043.3|1038.3|1042.5|1037.5|1043.9|1038.9|1042.5|1037.5|80
1669854600000|2022-12-01 00:30:00|1042.6|1037.6|1043|1038|1043.4|1038.4|1042.1|1037.1|85
1669854900000|2022-12-01 00:35:00|1043.1|1038.1|1043.2|1038.2|1043.6|1038.6|1042.8|1037.8|40
1669855200000|2022-12-01 00:40:00|1043.1|1038.1|1043.3|1038.3|1043.5|1038.5|1043.1|1038.1|43
1669855500000|2022-12-01 00:45:00|1043.5|1038.5|1044.1|1039.1|1044.7|1039.7|1043.3|1038.3|59
1669855800000|2022-12-01 00:50:00|1043.9|1038.9|1043|1038|1044.4|1039.4|1042.7|1037.7|75
1669856100000|2022-12-01 00:55:00|1042.9|1037.9|1043.2|1038.2|1044.2|1039.2|1042.8|1037.8|105
1669856400000|2022-12-01 01:00:00|1043.1|1038.1|1044.2|1039.2|1044.7|1039.7|1041.9|1036.9|284
1669856700000|2022-12-01 01:05:00|1044.3|1039.3|1045.5|1040.5|1045.7|1040.7|1044.2|1039.2|105
1669857000000|2022-12-01 01:10:00|1045.7|1040.7|1044.2|1039.2|1045.7|1040.7|1043.7|1038.7|207
1669857300000|2022-12-01 01:15:00|1044.1|1039.1|1043.3|1038.3|1044.5|1039.5|1043.2|1038.2|197
1669857600000|2022-12-01 01:20:00|1043.4|1038.4|1043.6|1038.6|1044.6|1039.6|1043.3|1038.3|127
1669857900000|2022-12-01 01:25:00|1043.7|1038.7|1045.4|1040.4|1045.4|1040.4|1043.5|1038.5|113
1669858200000|2022-12-01 01:30:00|1045.3|1040.3|1044.2|1039.2|1045.7|1040.7|1044.1|1039.1|115
1669858500000|2022-12-01 01:35:00|1044.1|1039.1|1042.8|1037.8|1044.5|1039.5|1042.7|1037.7|117
1669858800000|2022-12-01 01:40:00|1042.7|1037.7|1043.4|1038.4|1043.6|1038.6|1042.5|1037.5|118
1669859100000|2022-12-01 01:45:00|1043.5|1038.5|1044.6|1039.6|1045.1|1040.1|1043.5|1038.5|93
1669859400000|2022-12-01 01:50:00|1044.5|1039.5|1044.6|1039.6|1045.3|1040.3|1043.8|1038.8|122
1669859700000|2022-12-01 01:55:00|1044.5|1039.5|1042.7|1037.7|1044.8|1039.8|1042.3|1037.3|147
1669860000000|2022-12-01 02:00:00|1042.6|1037.6|1043.2|1038.2|1043.5|1038.5|1042.6|1037.6|122
1669860300000|2022-12-01 02:05:00|1043.1|1038.1|1041.5|1036.5|1043.3|1038.3|1041.3|1036.3|99
1669860600000|2022-12-01 02:10:00|1041.4|1036.4|1040.9|1035.9|1041.5|1036.5|1040.7|1035.7|95
1669860900000|2022-12-01 02:15:00|1040.8|1035.8|1041.8|1036.8|1042|1037|1040.7|1035.7|78
1669861200000|2022-12-01 02:20:00|1041.5|1036.5|1042.6|1037.6|1042.8|1037.8|1041.5|1036.5|58
1669861500000|2022-12-01 02:25:00|1042.7|1037.7|1043.1|1038.1|1043.2|1038.2|1042.3|1037.3|54
1669861800000|2022-12-01 02:30:00|1043.2|1038.2|1043.4|1038.4|1043.7|1038.7|1042.8|1037.8|87
1669862100000|2022-12-01 02:35:00|1043.3|1038.3|1042.4|1037.4|1043.4|1038.4|1041.8|1036.8|79
1669862400000|2022-12-01 02:40:00|1042.3|1037.3|1042.3|1037.3|1042.4|1037.4|1041.9|1036.9|47
1669862700000|2022-12-01 02:45:00|1042.2|1037.2|1043|1038|1043.1|1038.1|1042.1|1037.1|73
1669863000000|2022-12-01 02:50:00|1042.7|1037.7|1042.3|1037.3|1042.8|1037.8|1042|1037|51
1669863300000|2022-12-01 02:55:00|1042.1|1037.1|1042.3|1037.3|1042.5|1037.5|1042.1|1037.1|53
1669863600000|2022-12-01 03:00:00|1042.4|1037.4|1042.8|1037.8|1043.8|1038.8|1042.1|1037.1|65
1669863900000|2022-12-01 03:05:00|1043.1|1038.1|1044.1|1039.1|1044.3|1039.3|1043.1|1038.1|58
1669864200000|2022-12-01 03:10:00|1044.2|1039.2|1043|1038|1044.4|1039.4|1042.7|1037.7|68
1669864500000|2022-12-01 03:15:00|1042.9|1037.9|1043.2|1038.2|1043.6|1038.6|1042.8|1037.8|81
1669864800000|2022-12-01 03:20:00|1043.1|1038.1|1044.4|1039.4|1045.2|1040.2|1042.9|1037.9|104
1669865100000|2022-12-01 03:25:00|1044.3|1039.3|1043.9|1038.9|1044.9|1039.9|1043.7|1038.7|138
1669865400000|2022-12-01 03:30:00|1044|1039|1045.2|1040.2|1045.4|1040.4|1044|1039|50
1669865700000|2022-12-01 03:35:00|1045.3|1040.3|1045.4|1040.4|1045.6|1040.6|1045|1040|86
1669866000000|2022-12-01 03:40:00|1045.3|1040.3|1045.4|1040.4|1046.2|1041.2|1045.3|1040.3|48
1669866300000|2022-12-01 03:45:00|1045.1|1040.1|1045|1040|1045.2|1040.2|1044.8|1039.8|37
1669866600000|2022-12-01 03:50:00|1045.1|1040.1|1045|1040|1045.2|1040.2|1044.7|1039.7|34
1669866900000|2022-12-01 03:55:00|1045.1|1040.1|1044.8|1039.8|1045.3|1040.3|1044.8|1039.8|31
1669867200000|2022-12-01 04:00:00|1045|1040|1045.5|1040.5|1045.9|1040.9|1045|1040|68
1669867500000|2022-12-01 04:05:00|1045.4|1040.4|1045.5|1040.5|1045.6|1040.6|1045.1|1040.1|28
1669867800000|2022-12-01 04:10:00|1045.6|1040.6|1044.9|1039.9|1045.6|1040.6|1044.8|1039.8|37
1669868100000|2022-12-01 04:15:00|1045.1|1040.1|1044.2|1039.2|1045.2|1040.2|1044.1|1039.1|48
1669868400000|2022-12-01 04:20:00|1044.3|1039.3|1044.1|1039.1|1044.3|1039.3|1043.6|1038.6|27
1669868700000|2022-12-01 04:25:00|1044.2|1039.2|1044|1039|1044.7|1039.7|1043.8|1038.8|40
1669869000000|2022-12-01 04:30:00|1043.9|1038.9|1045.2|1040.2|1045.2|1040.2|1043.9|1038.9|32
1669869300000|2022-12-01 04:35:00|1045.1|1040.1|1045.4|1040.4|1045.9|1040.9|1045.1|1040.1|71
1669869600000|2022-12-01 04:40:00|1045.5|1040.5|1047|1042|1047|1042|1045.5|1040.5|24
1669869900000|2022-12-01 04:45:00|1047.1|1042.1|1047.1|1042.1|1047.9|1042.9|1047|1042|58
1669870200000|2022-12-01 04:50:00|1047.2|1042.2|1047|1042|1047.7|1042.7|1046.9|1041.9|38
1669870500000|2022-12-01 04:55:00|1046.9|1041.9|1047.6|1042.6|1047.6|1042.6|1046.9|1041.9|63
1669870800000|2022-12-01 05:00:00|1047.5|1042.5|1047.3|1042.3|1048|1043|1046.5|1041.5|55
1669871100000|2022-12-01 05:05:00|1047.4|1042.4|1046.5|1041.5|1047.4|1042.4|1046.4|1041.4|37
1669871400000|2022-12-01 05:10:00|1046.4|1041.4|1046.9|1041.9|1047.1|1042.1|1045.9|1040.9|42
1669871700000|2022-12-01 05:15:00|1047|1042|1046.9|1041.9|1047.7|1042.7|1046.4|1041.4|48
1669872000000|2022-12-01 05:20:00|1046.7|1041.7|1046.7|1041.7|1047.1|1042.1|1046.5|1041.5|50
1669872300000|2022-12-01 05:25:00|1046.6|1041.6|1046|1041|1046.6|1041.6|1045.9|1040.9|33
1669872600000|2022-12-01 05:30:00|1045.9|1040.9|1045.5|1040.5|1046.5|1041.5|1045|1040|48
1669872900000|2022-12-01 05:35:00|1045.6|1040.6|1045.5|1040.5|1047.5|1042.5|1045.4|1040.4|46
1669873200000|2022-12-01 05:40:00|1045.6|1040.6|1047|1042|1049|1044|1045.6|1040.6|48
1669873500000|2022-12-01 05:45:00|1046.9|1041.9|1045.7|1040.7|1047|1042|1045.7|1040.7|32
1669873800000|2022-12-01 05:50:00|1045.8|1040.8|1045|1040|1046|1041|1045|1040|32
1669874100000|2022-12-01 05:55:00|1044.9|1039.9|1045.2|1040.2|1045.7|1040.7|1044.8|1039.8|39
1669874400000|2022-12-01 06:00:00|1045.3|1040.3|1044.7|1039.7|1045.4|1040.4|1044.4|1039.4|29
1669874700000|2022-12-01 06:05:00|1044.6|1039.6|1044.4|1039.4|1045.2|1040.2|1044.1|1039.1|22
1669875000000|2022-12-01 06:10:00|1044|1039|1044.9|1039.9|1045.1|1040.1|1043.9|1038.9|64
1669875300000|2022-12-01 06:15:00|1044.7|1039.7|1045.6|1040.6|1045.9|1040.9|1044.4|1039.4|40
1669875600000|2022-12-01 06:20:00|1045.7|1040.7|1045.2|1040.2|1045.9|1040.9|1044.8|1039.8|113
1669875900000|2022-12-01 06:25:00|1045.3|1040.3|1044.3|1039.3|1045.5|1040.5|1044.2|1039.2|58
1669876200000|2022-12-01 06:30:00|1044.2|1039.2|1044.6|1039.6|1044.8|1039.8|1043.7|1038.7|33
1669876500000|2022-12-01 06:35:00|1044.4|1039.4|1044.9|1039.9|1045.2|1040.2|1044.3|1039.3|57
1669876800000|2022-12-01 06:40:00|1044.8|1039.8|1044.3|1039.3|1044.9|1039.9|1044.3|1039.3|40
1669877100000|2022-12-01 06:45:00|1044.4|1039.4|1044.7|1039.7|1044.7|1039.7|1043.2|1038.2|23
1669877400000|2022-12-01 06:50:00|1044.8|1039.8|1045.7|1040.7|1046.2|1041.2|1044.7|1039.7|20
1669877700000|2022-12-01 06:55:00|1045.6|1040.6|1045.1|1040.1|1045.9|1040.9|1044.7|1039.7|44
1669878000000|2022-12-01 07:00:00|1045.2|1040.2|1044.6|1039.6|1046.1|1041.1|1044.2|1039.2|41
1669878300000|2022-12-01 07:05:00|1044.7|1039.7|1044.2|1039.2|1045.2|1040.2|1044.1|1039.1|39
1669878600000|2022-12-01 07:10:00|1044|1039|1043.7|1038.7|1044.2|1039.2|1042.5|1037.5|57
1669878900000|2022-12-01 07:15:00|1043.6|1038.6|1044.7|1039.7|1045.1|1040.1|1043.5|1038.5|89
1669879200000|2022-12-01 07:20:00|1044.5|1039.5|1043.9|1038.9|1045.2|1040.2|1043.9|1038.9|41
1669879500000|2022-12-01 07:25:00|1044|1039|1040.5|1035.5|1044.2|1039.2|1039.7|1034.7|70
1669879800000|2022-12-01 07:30:00|1040.6|1035.6|1043|1038|1043.1|1038.1|1040.6|1035.6|210
1669880100000|2022-12-01 07:35:00|1043.1|1038.1|1043.3|1038.3|1044.1|1039.1|1043.1|1038.1|115
1669880400000|2022-12-01 07:40:00|1043.5|1038.5|1044.2|1039.2|1044.4|1039.4|1043.2|1038.2|87
1669880700000|2022-12-01 07:45:00|1044.1|1039.1|1043.6|1038.6|1044.5|1039.5|1042.9|1037.9|125
1669881000000|2022-12-01 07:50:00|1043.5|1038.5|1041.9|1036.9|1043.5|1038.5|1041.3|1036.3|153
1669881300000|2022-12-01 07:55:00|1041.7|1036.7|1040.2|1035.2|1042.1|1037.1|1038.8|1033.8|290
1669881600000|2022-12-01 08:00:00|1040.6|1035.6|1041.4|1036.4|1041.7|1036.7|1039.4|1034.4|357
1669881900000|2022-12-01 08:05:00|1041.3|1036.3|1039.9|1034.9|1041.5|1036.5|1039.4|1034.4|239
1669882200000|2022-12-01 08:10:00|1040.1|1035.1|1042.6|1037.6|1042.6|1037.6|1040.1|1035.1|149
1669882500000|2022-12-01 08:15:00|1042.7|1037.7|1041.7|1036.7|1043.7|1038.7|1041.5|1036.5|163
1669882800000|2022-12-01 08:20:00|1041.6|1036.6|1040.3|1035.3|1042.7|1037.7|1040.2|1035.2|117
1669883100000|2022-12-01 08:25:00|1040.2|1035.2|1040.9|1035.9|1041.2|1036.2|1040|1035|43
1669883400000|2022-12-01 08:30:00|1040.8|1035.8|1040.2|1035.2|1041.1|1036.1|1040.2|1035.2|30
1669883700000|2022-12-01 08:35:00|1040|1035|1041.3|1036.3|1041.4|1036.4|1039.8|1034.8|69
1669884000000|2022-12-01 08:40:00|1041.4|1036.4|1043.4|1038.4|1043.4|1038.4|1041.1|1036.1|59
1669884300000|2022-12-01 08:45:00|1043.3|1038.3|1042.8|1037.8|1044.4|1039.4|1042.8|1037.8|50
1669884600000|2022-12-01 08:50:00|1042.9|1037.9|1043.4|1038.4|1043.8|1038.8|1041.9|1036.9|47
1669884900000|2022-12-01 08:55:00|1043.5|1038.5|1043.7|1038.7|1044.2|1039.2|1043.4|1038.4|51
1669885200000|2022-12-01 09:00:00|1043.8|1038.8|1043.6|1038.6|1044.2|1039.2|1043.3|1038.3|68
1669885500000|2022-12-01 09:05:00|1043.5|1038.5|1042.9|1037.9|1044.2|1039.2|1042.7|1037.7|73
1669885800000|2022-12-01 09:10:00|1042.8|1037.8|1042.6|1037.6|1042.8|1037.8|1041.8|1036.8|55
1669886100000|2022-12-01 09:15:00|1042.4|1037.4|1042.3|1037.3|1043|1038|1042.1|1037.1|69
1669886400000|2022-12-01 09:20:00|1042.4|1037.4|1043.2|1038.2|1044.4|1039.4|1042.4|1037.4|50
1669886700000|2022-12-01 09:25:00|1043.3|1038.3|1041.9|1036.9|1043.3|1038.3|1041.9|1036.9|57
1669887000000|2022-12-01 09:30:00|1042|1037|1041.9|1036.9|1042.7|1037.7|1041.4|1036.4|57
1669887300000|2022-12-01 09:35:00|1041.8|1036.8|1039.7|1034.7|1041.8|1036.8|1039.6|1034.6|41
1669887600000|2022-12-01 09:40:00|1039.8|1034.8|1040.8|1035.8|1040.9|1035.9|1039.7|1034.7|128
1669887900000|2022-12-01 09:45:00|1041.1|1036.1|1039.4|1034.4|1041.3|1036.3|1038.9|1033.9|113
1669888200000|2022-12-01 09:50:00|1039.2|1034.2|1038.1|1033.1|1039.9|1034.9|1037.5|1032.5|168
1669888500000|2022-12-01 09:55:00|1038|1033|1038.4|1033.4|1038.9|1033.9|1037.9|1032.9|71
1669888800000|2022-12-01 10:00:00|1038.3|1033.3|1038.6|1033.6|1038.6|1033.6|1037.4|1032.4|46
1669889100000|2022-12-01 10:05:00|1038.3|1033.3|1038.5|1033.5|1040.3|1035.3|1038.3|1033.3|46
1669889400000|2022-12-01 10:10:00|1038.4|1033.4|1038.2|1033.2|1038.7|1033.7|1038|1033|35
1669889700000|2022-12-01 10:15:00|1038.1|1033.1|1038.7|1033.7|1039.1|1034.1|1037.5|1032.5|28
1669890000000|2022-12-01 10:20:00|1038.6|1033.6|1038.7|1033.7|1039.5|1034.5|1038.4|1033.4|34
1669890300000|2022-12-01 10:25:00|1038.8|1033.8|1038.7|1033.7|1038.9|1033.9|1038.6|1033.6|22
1669890600000|2022-12-01 10:30:00|1038.8|1033.8|1038.7|1033.7|1039.3|1034.3|1038.6|1033.6|31
1669890900000|2022-12-01 10:35:00|1038.8|1033.8|1038.3|1033.3|1038.8|1033.8|1037.8|1032.8|41
1669891200000|2022-12-01 10:40:00|1038.2|1033.2|1035.2|1030.2|1038.2|1033.2|1035.2|1030.2|38
1669891500000|2022-12-01 10:45:00|1035.3|1030.3|1036.3|1031.3|1036.3|1031.3|1035.1|1030.1|25
1669891800000|2022-12-01 10:50:00|1036.4|1031.4|1036.3|1031.3|1036.7|1031.7|1036.1|1031.1|32
1669892100000|2022-12-01 10:55:00|1036.2|1031.2|1034.7|1029.7|1036.3|1031.3|1034.7|1029.7|70
1669892400000|2022-12-01 11:00:00|1034.6|1029.6|1033.4|1028.4|1034.8|1029.8|1033.4|1028.4|116
1669892700000|2022-12-01 11:05:00|1033.1|1028.1|1032.6|1027.6|1033.6|1028.6|1031.8|1026.8|150
1669893000000|2022-12-01 11:10:00|1032.7|1027.7|1033.2|1028.2|1033.6|1028.6|1032.7|1027.7|70
1669893300000|2022-12-01 11:15:00|1033.1|1028.1|1032.2|1027.2|1033.2|1028.2|1031.9|1026.9|118
1669893600000|2022-12-01 11:20:00|1032.3|1027.3|1033.2|1028.2|1033.9|1028.9|1031.4|1026.4|103
1669893900000|2022-12-01 11:25:00|1033.1|1028.1|1032.7|1027.7|1033.3|1028.3|1032.2|1027.2|74
1669894200000|2022-12-01 11:30:00|1032.8|1027.8|1034.4|1029.4|1034.4|1029.4|1032.7|1027.7|99
1669894500000|2022-12-01 11:35:00|1034.3|1029.3|1032.8|1027.8|1034.4|1029.4|1032.1|1027.1|69
1669894800000|2022-12-01 11:40:00|1032.9|1027.9|1032.3|1027.3|1032.9|1027.9|1031.8|1026.8|69
1669895100000|2022-12-01 11:45:00|1032.2|1027.2|1032.3|1027.3|1032.4|1027.4|1031.8|1026.8|64
1669895400000|2022-12-01 11:50:00|1032.2|1027.2|1032.5|1027.5|1032.6|1027.6|1031.5|1026.5|57
1669895700000|2022-12-01 11:55:00|1032.8|1027.8|1033.2|1028.2|1033.3|1028.3|1032.7|1027.7|64
1669896000000|2022-12-01 12:00:00|1033.1|1028.1|1032.4|1027.4|1034|1029|1031.9|1026.9|118
1669896300000|2022-12-01 12:05:00|1032.5|1027.5|1033.4|1028.4|1034.7|1029.7|1032.4|1027.4|84
1669896600000|2022-12-01 12:10:00|1033.5|1028.5|1035.3|1030.3|1036.7|1031.7|1033.5|1028.5|120
1669896900000|2022-12-01 12:15:00|1035.4|1030.4|1036.2|1031.2|1036.3|1031.3|1034.9|1029.9|99
1669897200000|2022-12-01 12:20:00|1036.1|1031.1|1035.7|1030.7|1036.3|1031.3|1035.4|1030.4|82
1669897500000|2022-12-01 12:25:00|1035.8|1030.8|1037.8|1032.8|1038.2|1033.2|1034.9|1029.9|88
1669897800000|2022-12-01 12:30:00|1037.9|1032.9|1037|1032|1038.1|1033.1|1036.8|1031.8|106
1669898100000|2022-12-01 12:35:00|1037.1|1032.1|1038.1|1033.1|1038.3|1033.3|1037|1032|113
1669898400000|2022-12-01 12:40:00|1037.8|1032.8|1037.3|1032.3|1038.1|1033.1|1037.1|1032.1|96
1669898700000|2022-12-01 12:45:00|1037.1|1032.1|1039.7|1034.7|1039.9|1034.9|1036.9|1031.9|130
1669899000000|2022-12-01 12:50:00|1039.8|1034.8|1037.5|1032.5|1039.8|1034.8|1036.9|1031.9|81
1669899300000|2022-12-01 12:55:00|1037.4|1032.4|1035.8|1030.8|1037.6|1032.6|1035.8|1030.8|106
1669899600000|2022-12-01 13:00:00|1035.9|1030.9|1036.5|1031.5|1038.9|1033.9|1035.4|1030.4|196
1669899900000|2022-12-01 13:05:00|1036.6|1031.6|1037.5|1032.5|1037.6|1032.6|1035.6|1030.6|151
1669900200000|2022-12-01 13:10:00|1037.4|1032.4|1037.2|1032.2|1037.4|1032.4|1035.5|1030.5|115
1669900500000|2022-12-01 13:15:00|1037.1|1032.1|1036.3|1031.3|1037.3|1032.3|1035.3|1030.3|142
1669900800000|2022-12-01 13:20:00|1035.9|1030.9|1038.9|1033.9|1039.8|1034.8|1035.9|1030.9|207
1669901100000|2022-12-01 13:25:00|1039.2|1034.2|1039.7|1034.7|1041.2|1036.2|1037.8|1032.8|135
1669901400000|2022-12-01 13:30:00|1040.6|1035.6|1041.8|1036.8|1043.2|1038.2|1037.8|1032.8|636
1669901700000|2022-12-01 13:35:00|1041.9|1036.9|1044|1039|1044.1|1039.1|1038.4|1033.4|390
1669902000000|2022-12-01 13:40:00|1043.9|1038.9|1044.6|1039.6|1046.2|1041.2|1042.6|1037.6|433
1669902300000|2022-12-01 13:45:00|1044.7|1039.7|1043.3|1038.3|1045.3|1040.3|1043.3|1038.3|212
1669902600000|2022-12-01 13:50:00|1043|1038|1045.5|1040.5|1045.7|1040.7|1041.8|1036.8|174
1669902900000|2022-12-01 13:55:00|1045.6|1040.6|1045.6|1040.6|1048.7|1043.7|1045.4|1040.4|164
1669903200000|2022-12-01 14:00:00|1045.7|1040.7|1046.2|1041.2|1047.9|1042.9|1045|1040|311
1669903500000|2022-12-01 14:05:00|1046.3|1041.3|1049.9|1044.9|1051.1|1046.1|1046.3|1041.3|326
1669903800000|2022-12-01 14:10:00|1049.8|1044.8|1048.7|1043.7|1051.8|1046.8|1048.5|1043.5|287
1669904100000|2022-12-01 14:15:00|1048.8|1043.8|1048.5|1043.5|1049.2|1044.2|1048|1043|153
1669904400000|2022-12-01 14:20:00|1048.4|1043.4|1048.6|1043.6|1049.8|1044.8|1048.3|1043.3|195
1669904700000|2022-12-01 14:25:00|1048.5|1043.5|1050.7|1045.7|1052.1|1047.1|1048|1043|260
1669905000000|2022-12-01 14:30:00|1050.6|1045.6|1051.2|1046.2|1052.8|1047.8|1049.6|1044.6|502
1669905300000|2022-12-01 14:35:00|1051.4|1046.4|1049.7|1044.7|1052.7|1047.7|1049.7|1044.7|410
1669905600000|2022-12-01 14:40:00|1049.6|1044.6|1054.8|1049.8|1056.1|1051.1|1048.9|1043.9|376
1669905900000|2022-12-01 14:45:00|1054.9|1049.9|1057.3|1052.3|1058.7|1053.7|1054.2|1049.2|366
1669906200000|2022-12-01 14:50:00|1057.4|1052.4|1055.7|1050.7|1058|1053|1055|1050|278
1669906500000|2022-12-01 14:55:00|1056.3|1051.3|1056.3|1051.3|1057.7|1052.7|1055.1|1050.1|242
1669906800000|2022-12-01 15:00:00|1057.4|1052.4|1057.4|1052.4|1059.2|1054.2|1055.5|1050.5|562
1669907100000|2022-12-01 15:05:00|1057.5|1052.5|1055.5|1050.5|1058|1053|1055.4|1050.4|332
1669907400000|2022-12-01 15:10:00|1055.4|1050.4|1050.4|1045.4|1056.7|1051.7|1050.3|1045.3|366
1669907700000|2022-12-01 15:15:00|1050.3|1045.3|1047.5|1042.5|1052.4|1047.4|1046.4|1041.4|378
1669908000000|2022-12-01 15:20:00|1047.4|1042.4|1047.6|1042.6|1048.7|1043.7|1047.1|1042.1|341
1669908300000|2022-12-01 15:25:00|1047.4|1042.4|1047.1|1042.1|1049.2|1044.2|1046.7|1041.7|321
1669908600000|2022-12-01 15:30:00|1047|1042|1047.1|1042.1|1047.9|1042.9|1044.6|1039.6|364
1669908900000|2022-12-01 15:35:00|1047|1042|1046.6|1041.6|1047.9|1042.9|1045.6|1040.6|273
1669909200000|2022-12-01 15:40:00|1046.5|1041.5|1044.9|1039.9|1046.6|1041.6|1043.4|1038.4|398
1669909500000|2022-12-01 15:45:00|1044.8|1039.8|1047.4|1042.4|1047.7|1042.7|1043.2|1038.2|378
1669909800000|2022-12-01 15:50:00|1047.5|1042.5|1047.4|1042.4|1048.3|1043.3|1046.3|1041.3|312
1669910100000|2022-12-01 15:55:00|1047.5|1042.5|1047.3|1042.3|1048.5|1043.5|1044.9|1039.9|281
1669910400000|2022-12-01 16:00:00|1047.2|1042.2|1048|1043|1048.5|1043.5|1046.6|1041.6|269
1669910700000|2022-12-01 16:05:00|1047.6|1042.6|1048.3|1043.3|1048.5|1043.5|1045.9|1040.9|231
1669911000000|2022-12-01 16:10:00|1048.1|1043.1|1048.4|1043.4|1048.8|1043.8|1046.1|1041.1|213
1669911300000|2022-12-01 16:15:00|1048.5|1043.5|1046.1|1041.1|1048.5|1043.5|1043.6|1038.6|227
1669911600000|2022-12-01 16:20:00|1046.6|1041.6|1045.2|1040.2|1047.2|1042.2|1044.7|1039.7|217
1669911900000|2022-12-01 16:25:00|1045.1|1040.1|1045.7|1040.7|1046.7|1041.7|1044.7|1039.7|263
1669912200000|2022-12-01 16:30:00|1045.8|1040.8|1045.3|1040.3|1046.3|1041.3|1043.8|1038.8|270
1669912500000|2022-12-01 16:35:00|1045.5|1040.5|1044.8|1039.8|1046.1|1041.1|1043.8|1038.8|251
1669912800000|2022-12-01 16:40:00|1044.9|1039.9|1046.6|1041.6|1047.1|1042.1|1044.7|1039.7|196
1669913100000|2022-12-01 16:45:00|1046.7|1041.7|1045.6|1040.6|1047.1|1042.1|1045.1|1040.1|205
1669913400000|2022-12-01 16:50:00|1045.7|1040.7|1044.6|1039.6|1045.7|1040.7|1044.5|1039.5|172
1669913700000|2022-12-01 16:55:00|1044.4|1039.4|1045.7|1040.7|1045.8|1040.8|1043.4|1038.4|244
1669914000000|2022-12-01 17:00:00|1045.9|1040.9|1044.8|1039.8|1046|1041|1043.8|1038.8|216
1669914300000|2022-12-01 17:05:00|1044.7|1039.7|1041.4|1036.4|1045.1|1040.1|1040.9|1035.9|181
1669914600000|2022-12-01 17:10:00|1041.2|1036.2|1043.5|1038.5|1044.2|1039.2|1041.1|1036.1|224
1669914900000|2022-12-01 17:15:00|1043.4|1038.4|1042.5|1037.5|1044.2|1039.2|1042.5|1037.5|163
1669915200000|2022-12-01 17:20:00|1042.6|1037.6|1045.2|1040.2|1045.4|1040.4|1042.5|1037.5|161
1669915500000|2022-12-01 17:25:00|1045.3|1040.3|1047.3|1042.3|1047.6|1042.6|1045.3|1040.3|177
1669915800000|2022-12-01 17:30:00|1047.9|1042.9|1046.8|1041.8|1048.1|1043.1|1046.7|1041.7|140
1669916100000|2022-12-01 17:35:00|1046.6|1041.6|1045.4|1040.4|1047|1042|1044.7|1039.7|188
1669916400000|2022-12-01 17:40:00|1045.3|1040.3|1044.9|1039.9|1046|1041|1044|1039|205
1669916700000|2022-12-01 17:45:00|1045.1|1040.1|1045.4|1040.4|1045.9|1040.9|1044.3|1039.3|206
1669917000000|2022-12-01 17:50:00|1045.5|1040.5|1044.9|1039.9|1046.3|1041.3|1044.6|1039.6|156
1669917300000|2022-12-01 17:55:00|1045.1|1040.1|1045|1040|1046.3|1041.3|1044.6|1039.6|193
1669917600000|2022-12-01 18:00:00|1045.1|1040.1|1047.3|1042.3|1048|1043|1044.6|1039.6|277
1669917900000|2022-12-01 18:05:00|1047.1|1042.1|1046.6|1041.6|1048.3|1043.3|1046.4|1041.4|193
1669918200000|2022-12-01 18:10:00|1046.7|1041.7|1045.4|1040.4|1046.9|1041.9|1045.2|1040.2|160
1669918500000|2022-12-01 18:15:00|1045.6|1040.6|1044.2|1039.2|1045.6|1040.6|1044.1|1039.1|193
1669918800000|2022-12-01 18:20:00|1044.3|1039.3|1044.2|1039.2|1045|1040|1043.6|1038.6|210
1669919100000|2022-12-01 18:25:00|1044.3|1039.3|1044.6|1039.6|1044.9|1039.9|1043.8|1038.8|190
1669919400000|2022-12-01 18:30:00|1044.1|1039.1|1044.1|1039.1|1045.4|1040.4|1043.8|1038.8|220
1669919700000|2022-12-01 18:35:00|1044.2|1039.2|1043.5|1038.5|1044.4|1039.4|1043.4|1038.4|148
1669920000000|2022-12-01 18:40:00|1043.6|1038.6|1044.1|1039.1|1044.6|1039.6|1043.6|1038.6|105
1669920300000|2022-12-01 18:45:00|1044.2|1039.2|1044.1|1039.1|1044.9|1039.9|1043.8|1038.8|99
1669920600000|2022-12-01 18:50:00|1044|1039|1043.9|1038.9|1044.4|1039.4|1043.4|1038.4|71
1669920900000|2022-12-01 18:55:00|1044.2|1039.2|1045.6|1040.6|1046.3|1041.3|1043.9|1038.9|96
1669921200000|2022-12-01 19:00:00|1045.7|1040.7|1044.3|1039.3|1046|1041|1044|1039|121
1669921500000|2022-12-01 19:05:00|1044.4|1039.4|1044.3|1039.3|1045.3|1040.3|1044.2|1039.2|73
1669921800000|2022-12-01 19:10:00|1044.4|1039.4|1045.2|1040.2|1045.5|1040.5|1044.2|1039.2|51
1669922100000|2022-12-01 19:15:00|1045.4|1040.4|1046.1|1041.1|1046.9|1041.9|1045.1|1040.1|73
1669922400000|2022-12-01 19:20:00|1046.2|1041.2|1045.5|1040.5|1046.2|1041.2|1045.5|1040.5|64
1669922700000|2022-12-01 19:25:00|1045.6|1040.6|1045.4|1040.4|1046|1041|1045.4|1040.4|84
1669923000000|2022-12-01 19:30:00|1045.5|1040.5|1046.5|1041.5|1046.5|1041.5|1044.9|1039.9|105
1669923300000|2022-12-01 19:35:00|1046.1|1041.1|1047.4|1042.4|1047.8|1042.8|1046.1|1041.1|53
1669923600000|2022-12-01 19:40:00|1047.5|1042.5|1047.1|1042.1|1048.4|1043.4|1046.8|1041.8|74
1669923900000|2022-12-01 19:45:00|1047|1042|1048.3|1043.3|1048.6|1043.6|1046.9|1041.9|113
1669924200000|2022-12-01 19:50:00|1048.5|1043.5|1047.9|1042.9|1048.7|1043.7|1046.8|1041.8|71
1669924500000|2022-12-01 19:55:00|1048|1043|1048.6|1043.6|1048.7|1043.7|1047.2|1042.2|74
1669924800000|2022-12-01 20:00:00|1048.1|1043.1|1046.9|1041.9|1048.8|1043.8|1046.4|1041.4|128
1669925100000|2022-12-01 20:05:00|1047|1042|1046.8|1041.8|1047.8|1042.8|1046.6|1041.6|122
1669925400000|2022-12-01 20:10:00|1046.9|1041.9|1046.7|1041.7|1047.6|1042.6|1046.4|1041.4|117
1669925700000|2022-12-01 20:15:00|1046.8|1041.8|1046.9|1041.9|1047|1042|1046.6|1041.6|73
1669926000000|2022-12-01 20:20:00|1046.7|1041.7|1047|1042|1047.3|1042.3|1046|1041|80
1669926300000|2022-12-01 20:25:00|1046.5|1041.5|1047.3|1042.3|1047.5|1042.5|1045.6|1040.6|39
1669926600000|2022-12-01 20:30:00|1047.4|1042.4|1047.7|1042.7|1048.3|1043.3|1046.9|1041.9|44
1669926900000|2022-12-01 20:35:00|1048.2|1043.2|1049.2|1044.2|1049.2|1044.2|1047.5|1042.5|68
1669927200000|2022-12-01 20:40:00|1048.9|1043.9|1048.8|1043.8|1049.2|1044.2|1048.3|1043.3|32
1669927500000|2022-12-01 20:45:00|1048.7|1043.7|1047.9|1042.9|1048.8|1043.8|1046.9|1041.9|62
1669927800000|2022-12-01 20:50:00|1048|1043|1047.4|1042.4|1048.7|1043.7|1047.4|1042.4|60
1669928100000|2022-12-01 20:55:00|1047|1042|1047.9|1042.9|1048.2|1043.2|1046.9|1041.9|97
1669928400000|2022-12-01 21:00:00|1048|1043|1046.9|1041.9|1048|1043|1046.8|1041.8|55
1669928700000|2022-12-01 21:05:00|1046.8|1041.8|1046.8|1041.8|1046.9|1041.9|1046.8|1041.8|15
1669929000000|2022-12-01 21:10:00|1046.9|1041.9|1047.4|1042.4|1047.7|1042.7|1046.8|1041.8|39
1669929300000|2022-12-01 21:15:00|1047.5|1042.5|1047.1|1042.1|1047.5|1042.5|1047|1042|15
1669929600000|2022-12-01 21:20:00|1047|1042|1047.1|1042.1|1047.2|1042.2|1047|1042|6
1669929900000|2022-12-01 21:25:00|1047|1042|1046.8|1041.8|1047.5|1042.5|1046.8|1041.8|60
1669930200000|2022-12-01 21:30:00|1046.9|1041.9|1046.6|1041.6|1047.4|1042.4|1046.4|1041.4|48
1669930500000|2022-12-01 21:35:00|1046.8|1041.8|1046.7|1041.7|1047.1|1042.1|1046.4|1041.4|20
1669930800000|2022-12-01 21:40:00|1046.6|1041.6|1046.5|1041.5|1047.1|1042.1|1046.4|1041.4|19
1669931100000|2022-12-01 21:45:00|1046.4|1041.4|1046.8|1041.8|1047.2|1042.2|1046.4|1041.4|45
1669931400000|2022-12-01 21:50:00|1046.7|1041.7|1046.5|1041.5|1047.2|1042.2|1046.5|1041.5|35
1669931700000|2022-12-01 21:55:00|1046.6|1041.6|1049.4|1039.2|1049.4|1042.1|1045.5|1039.1|28
1669935600000|2022-12-01 23:00:00|1049.9|1039.5|1047.8|1042.8|1049.9|1042.8|1045.8|1039.1|48
1669935900000|2022-12-01 23:05:00|1047.7|1042.7|1048.3|1043.3|1048.3|1043.3|1047.7|1042.7|16
1669936200000|2022-12-01 23:10:00|1048.2|1043.2|1049.2|1044.2|1049.2|1044.2|1048.2|1043.2|26
1669936500000|2022-12-01 23:15:00|1049.3|1044.3|1050.2|1045.2|1050.4|1045.4|1049.3|1044.3|36
1669936800000|2022-12-01 23:20:00|1050.3|1045.3|1049.8|1044.8|1050.3|1045.3|1049.8|1044.8|25
1669937100000|2022-12-01 23:25:00|1049.6|1044.6|1049.2|1044.2|1049.7|1044.7|1048.9|1043.9|61
1669937400000|2022-12-01 23:30:00|1049.1|1044.1|1048.7|1043.7|1050.8|1045.8|1048.7|1043.7|35
1669937700000|2022-12-01 23:35:00|1048.6|1043.6|1048.4|1043.4|1049.4|1044.4|1048.1|1043.1|63
1669938000000|2022-12-01 23:40:00|1048.5|1043.5|1047.9|1042.9|1049.4|1044.4|1047.6|1042.6|39
1669938300000|2022-12-01 23:45:00|1048|1043|1048.1|1043.1|1049.9|1044.9|1047.8|1042.8|55
1669938600000|2022-12-01 23:50:00|1049|1044|1047.7|1042.7|1050.4|1044|1047.5|1042.2|60
1669938900000|2022-12-01 23:55:00|1048.7|1043.7|1048|1043|1050|1045|1047.7|1042.7|41
1669939200000|2022-12-02 00:00:00|1047.9|1042.9|1047.5|1042.5|1049.2|1044.2|1046.3|1041.3|151
1669939500000|2022-12-02 00:05:00|1047.4|1042.4|1047.3|1042.3|1049|1044|1046.8|1041.8|128
1669939800000|2022-12-02 00:10:00|1047.2|1042.2|1047.3|1042.3|1048.7|1043.7|1047.1|1042.1|111
1669940100000|2022-12-02 00:15:00|1047.2|1042.2|1046.3|1041.3|1047.9|1042.9|1045.9|1040.9|117
1669940400000|2022-12-02 00:20:00|1046.2|1041.2|1046.4|1041.4|1046.7|1041.7|1045.8|1040.8|97
1669940700000|2022-12-02 00:25:00|1046.3|1041.3|1045.3|1040.3|1046.3|1041.3|1044.9|1039.9|81
1669941000000|2022-12-02 00:30:00|1045.4|1040.4|1045.4|1040.4|1045.5|1040.5|1045.2|1040.2|39
1669941300000|2022-12-02 00:35:00|1045.2|1040.2|1045.9|1040.9|1046|1041|1045.2|1040.2|22
1669941600000|2022-12-02 00:40:00|1046.1|1041.1|1046.6|1041.6|1046.8|1041.8|1046.1|1041.1|30
1669941900000|2022-12-02 00:45:00|1046.5|1041.5|1045.4|1040.4|1046.6|1041.6|1045.4|1040.4|17
1669942200000|2022-12-02 00:50:00|1045.1|1040.1|1045.6|1040.6|1045.7|1040.7|1045.1|1040.1|20
1669942500000|2022-12-02 00:55:00|1045.5|1040.5|1045.2|1040.2|1045.8|1040.8|1045.2|1040.2|43
1669942800000|2022-12-02 01:00:00|1045|1040|1045.1|1040.1|1045.4|1040.4|1044.5|1039.5|158
1669943100000|2022-12-02 01:05:00|1045.3|1040.3|1045.4|1040.4|1045.9|1040.9|1044.8|1039.8|115
1669943400000|2022-12-02 01:10:00|1045.3|1040.3|1044.6|1039.6|1045.5|1040.5|1044.3|1039.3|84
1669943700000|2022-12-02 01:15:00|1044.4|1039.4|1045.4|1040.4|1046.2|1041.2|1044.4|1039.4|101
1669944000000|2022-12-02 01:20:00|1045.5|1040.5|1044.9|1039.9|1045.7|1040.7|1044.6|1039.6|46
1669944300000|2022-12-02 01:25:00|1045|1040|1045|1040|1045.5|1040.5|1044.8|1039.8|84
1669944600000|2022-12-02 01:30:00|1045.1|1040.1|1045.1|1040.1|1046|1041|1045|1040|62
1669944900000|2022-12-02 01:35:00|1045|1040|1044.5|1039.5|1045.1|1040.1|1044.2|1039.2|56
1669945200000|2022-12-02 01:40:00|1044.8|1039.8|1044.4|1039.4|1045.7|1040.7|1044.3|1039.3|62
1669945500000|2022-12-02 01:45:00|1044.5|1039.5|1043.5|1038.5|1044.7|1039.7|1043.5|1038.5|128
1669945800000|2022-12-02 01:50:00|1043.4|1038.4|1042.9|1037.9|1043.7|1038.7|1042.6|1037.6|107
1669946100000|2022-12-02 01:55:00|1042.8|1037.8|1042.7|1037.7|1043.6|1038.6|1042.7|1037.7|124
1669946400000|2022-12-02 02:00:00|1042.6|1037.6|1043.9|1038.9|1043.9|1038.9|1042.5|1037.5|83
1669946700000|2022-12-02 02:05:00|1043.8|1038.8|1043.9|1038.9|1044.1|1039.1|1042.8|1037.8|57
1669947000000|2022-12-02 02:10:00|1044|1039|1042.9|1037.9|1044.6|1039.6|1042.9|1037.9|81
1669947300000|2022-12-02 02:15:00|1043.2|1038.2|1043.2|1038.2|1043.5|1038.5|1042.9|1037.9|46
1669947600000|2022-12-02 02:20:00|1043.4|1038.4|1043.4|1038.4|1043.6|1038.6|1042.9|1037.9|39
1669947900000|2022-12-02 02:25:00|1043.7|1038.7|1043.4|1038.4|1043.7|1038.7|1042.7|1037.7|44
1669948200000|2022-12-02 02:30:00|1043.2|1038.2|1042.9|1037.9|1043.6|1038.6|1042.7|1037.7|63
1669948500000|2022-12-02 02:35:00|1042.8|1037.8|1043.7|1038.7|1044|1039|1042.7|1037.7|67
1669948800000|2022-12-02 02:40:00|1043.8|1038.8|1043.5|1038.5|1044.3|1039.3|1043.4|1038.4|69
1669949100000|2022-12-02 02:45:00|1043.4|1038.4|1043.9|1038.9|1044.3|1039.3|1043.2|1038.2|41
1669949400000|2022-12-02 02:50:00|1044|1039|1044.9|1039.9|1045.1|1040.1|1043.9|1038.9|42
1669949700000|2022-12-02 02:55:00|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.7|1039.7|9
1669950000000|2022-12-02 03:00:00|1044.8|1039.8|1045.1|1040.1|1045.3|1040.3|1043.9|1038.9|54
1669950300000|2022-12-02 03:05:00|1045|1040|1045.2|1040.2|1045.4|1040.4|1044.7|1039.7|61
1669950600000|2022-12-02 03:10:00|1045.4|1040.4|1045.2|1040.2|1045.4|1040.4|1044.7|1039.7|21
1669950900000|2022-12-02 03:15:00|1045|1040|1044.3|1039.3|1045.2|1040.2|1044.2|1039.2|22
1669951200000|2022-12-02 03:20:00|1044.2|1039.2|1043.7|1038.7|1044.3|1039.3|1043.7|1038.7|18
1669951500000|2022-12-02 03:25:00|1043.6|1038.6|1043.4|1038.4|1044.3|1039.3|1043.4|1038.4|112
1669951800000|2022-12-02 03:30:00|1043.2|1038.2|1043.7|1038.7|1043.8|1038.8|1043.2|1038.2|88
1669952100000|2022-12-02 03:35:00|1044|1039|1044.8|1039.8|1044.8|1039.8|1043.7|1038.7|60
1669952400000|2022-12-02 03:40:00|1044.9|1039.9|1044.3|1039.3|1044.9|1039.9|1044.2|1039.2|68
1669952700000|2022-12-02 03:45:00|1044.4|1039.4|1044.9|1039.9|1044.9|1039.9|1044.3|1039.3|76
1669953000000|2022-12-02 03:50:00|1045|1040|1045.6|1040.6|1046.2|1041.2|1044.9|1039.9|78
1669953300000|2022-12-02 03:55:00|1045.7|1040.7|1044.8|1039.8|1045.8|1040.8|1044.6|1039.6|109
1669953600000|2022-12-02 04:00:00|1044.7|1039.7|1045.1|1040.1|1045.7|1040.7|1044.6|1039.6|94
1669953900000|2022-12-02 04:05:00|1045|1040|1044.4|1039.4|1045.5|1040.5|1044.2|1039.2|96
1669954200000|2022-12-02 04:10:00|1044.3|1039.3|1042.9|1037.9|1044.5|1039.5|1042.9|1037.9|99
1669954500000|2022-12-02 04:15:00|1043.1|1038.1|1042.8|1037.8|1043.2|1038.2|1042.6|1037.6|67
1669954800000|2022-12-02 04:20:00|1043|1038|1043|1038|1043.4|1038.4|1042.8|1037.8|75
1669955100000|2022-12-02 04:25:00|1043.1|1038.1|1043|1038|1043.5|1038.5|1042.7|1037.7|62
1669955400000|2022-12-02 04:30:00|1043.3|1038.3|1042.9|1037.9|1043.3|1038.3|1042.5|1037.5|103
1669955700000|2022-12-02 04:35:00|1042.8|1037.8|1042|1037|1043.2|1038.2|1041.9|1036.9|70
1669956000000|2022-12-02 04:40:00|1041.9|1036.9|1042|1037|1042.7|1037.7|1041.8|1036.8|63
1669956300000|2022-12-02 04:45:00|1041.9|1036.9|1041.5|1036.5|1042.1|1037.1|1041.1|1036.1|58
1669956600000|2022-12-02 04:50:00|1041.8|1036.8|1042.1|1037.1|1042.3|1037.3|1041.4|1036.4|84
1669956900000|2022-12-02 04:55:00|1042.2|1037.2|1042.7|1037.7|1042.9|1037.9|1042.1|1037.1|67
1669957200000|2022-12-02 05:00:00|1042.9|1037.9|1043|1038|1043.5|1038.5|1042.7|1037.7|128
1669957500000|2022-12-02 05:05:00|1043.2|1038.2|1042.5|1037.5|1043.6|1038.6|1042.5|1037.5|108
1669957800000|2022-12-02 05:10:00|1042.6|1037.6|1042.8|1037.8|1043|1038|1042.3|1037.3|87
1669958100000|2022-12-02 05:15:00|1042.7|1037.7|1042.1|1037.1|1042.8|1037.8|1042|1037|53
1669958400000|2022-12-02 05:20:00|1042.2|1037.2|1041.8|1036.8|1043|1038|1041.7|1036.7|76
1669958700000|2022-12-02 05:25:00|1041.6|1036.6|1041|1036|1041.7|1036.7|1040.9|1035.9|62
1669959000000|2022-12-02 05:30:00|1041.2|1036.2|1042.5|1037.5|1042.9|1037.9|1041|1036|139
1669959300000|2022-12-02 05:35:00|1042.4|1037.4|1042.3|1037.3|1042.8|1037.8|1041.8|1036.8|162
1669959600000|2022-12-02 05:40:00|1042.2|1037.2|1043.5|1038.5|1043.6|1038.6|1041.7|1036.7|176
1669959900000|2022-12-02 05:45:00|1043.7|1038.7|1044|1039|1044.3|1039.3|1042.7|1037.7|217
1669960200000|2022-12-02 05:50:00|1044.2|1039.2|1043.5|1038.5|1045|1040|1043.4|1038.4|182
1669960500000|2022-12-02 05:55:00|1043.7|1038.7|1043.7|1038.7|1044.2|1039.2|1043.2|1038.2|128
1669960800000|2022-12-02 06:00:00|1043.2|1038.2|1044.3|1039.3|1044.3|1039.3|1043.2|1038.2|68
1669961100000|2022-12-02 06:05:00|1044.4|1039.4|1043.5|1038.5|1045|1040|1043.4|1038.4|61
1669961400000|2022-12-02 06:10:00|1043.6|1038.6|1045.5|1040.5|1045.6|1040.6|1043.5|1038.5|108
1669961700000|2022-12-02 06:15:00|1045.6|1040.6|1046.5|1041.5|1047|1042|1045.3|1040.3|93
1669962000000|2022-12-02 06:20:00|1046.4|1041.4|1046.9|1041.9|1047|1042|1045.9|1040.9|78
1669962300000|2022-12-02 06:25:00|1046.8|1041.8|1046|1041|1046.8|1041.8|1045.8|1040.8|48
1669962600000|2022-12-02 06:30:00|1046.1|1041.1|1045|1040|1046.1|1041.1|1045|1040|47
1669962900000|2022-12-02 06:35:00|1045.1|1040.1|1044.3|1039.3|1045.6|1040.6|1044.3|1039.3|48
1669963200000|2022-12-02 06:40:00|1044.5|1039.5|1044.3|1039.3|1045.1|1040.1|1044.3|1039.3|31
1669963500000|2022-12-02 06:45:00|1044.4|1039.4|1045.5|1040.5|1045.6|1040.6|1044.3|1039.3|26
1669963800000|2022-12-02 06:50:00|1045.4|1040.4|1045.5|1040.5|1045.6|1040.6|1045|1040|29
1669964100000|2022-12-02 06:55:00|1045.6|1040.6|1045.5|1040.5|1046|1041|1045.5|1040.5|23
1669964400000|2022-12-02 07:00:00|1045.6|1040.6|1046.3|1041.3|1047.1|1042.1|1045.5|1040.5|61
1669964700000|2022-12-02 07:05:00|1046|1041|1046.1|1041.1|1046.3|1041.3|1044.4|1039.4|100
1669965000000|2022-12-02 07:10:00|1046.3|1041.3|1045.7|1040.7|1047|1042|1045.4|1040.4|57
1669965300000|2022-12-02 07:15:00|1045.5|1040.5|1045.8|1040.8|1045.9|1040.9|1045|1040|59
1669965600000|2022-12-02 07:20:00|1045.5|1040.5|1047|1042|1047.4|1042.4|1045.4|1040.4|92
1669965900000|2022-12-02 07:25:00|1046.9|1041.9|1046.6|1041.6|1047|1042|1046|1041|86
1669966200000|2022-12-02 07:30:00|1046.8|1041.8|1046.6|1041.6|1047|1042|1045.6|1040.6|81
1669966500000|2022-12-02 07:35:00|1046.9|1041.9|1049|1044|1049|1044|1046.2|1041.2|72
1669966800000|2022-12-02 07:40:00|1049.1|1044.1|1049.5|1044.5|1050|1045|1049|1044|122
1669967100000|2022-12-02 07:45:00|1049.4|1044.4|1047.4|1042.4|1049.5|1044.5|1047.4|1042.4|75
1669967400000|2022-12-02 07:50:00|1047.5|1042.5|1048.2|1043.2|1048.2|1043.2|1047.2|1042.2|92
1669967700000|2022-12-02 07:55:00|1048.3|1043.3|1046.7|1041.7|1048.3|1043.3|1046.6|1041.6|55
1669968000000|2022-12-02 08:00:00|1046.8|1041.8|1044.5|1039.5|1047.2|1042.2|1044.2|1039.2|134
1669968300000|2022-12-02 08:05:00|1044.6|1039.6|1043.2|1038.2|1045.2|1040.2|1043|1038|95
1669968600000|2022-12-02 08:10:00|1043.3|1038.3|1041.2|1036.2|1043.9|1038.9|1040.9|1035.9|64
1669968900000|2022-12-02 08:15:00|1041.1|1036.1|1041.8|1036.8|1041.9|1036.9|1040.8|1035.8|68
1669969200000|2022-12-02 08:20:00|1041.9|1036.9|1041|1036|1041.9|1036.9|1040.6|1035.6|70
1669969500000|2022-12-02 08:25:00|1040.9|1035.9|1041.6|1036.6|1042|1037|1040.8|1035.8|82
1669969800000|2022-12-02 08:30:00|1041.7|1036.7|1043.2|1038.2|1044|1039|1041.6|1036.6|133
1669970100000|2022-12-02 08:35:00|1043.1|1038.1|1042.7|1037.7|1043.7|1038.7|1042.6|1037.6|53
1669970400000|2022-12-02 08:40:00|1042.9|1037.9|1044.9|1039.9|1045.7|1040.7|1042.8|1037.8|118
1669970700000|2022-12-02 08:45:00|1045|1040|1045.1|1040.1|1045.6|1040.6|1044.6|1039.6|84
1669971000000|2022-12-02 08:50:00|1045.2|1040.2|1046.4|1041.4|1046.6|1041.6|1045.2|1040.2|102
1669971300000|2022-12-02 08:55:00|1046.2|1041.2|1045.6|1040.6|1046.7|1041.7|1044.8|1039.8|56
1669971600000|2022-12-02 09:00:00|1045.4|1040.4|1044.8|1039.8|1045.5|1040.5|1043.8|1038.8|93
1669971900000|2022-12-02 09:05:00|1044.9|1039.9|1044.9|1039.9|1046.2|1041.2|1044.8|1039.8|63
1669972200000|2022-12-02 09:10:00|1044.8|1039.8|1044.4|1039.4|1045.1|1040.1|1044.3|1039.3|85
1669972500000|2022-12-02 09:15:00|1044.3|1039.3|1044.6|1039.6|1045.1|1040.1|1043.6|1038.6|137
1669972800000|2022-12-02 09:20:00|1044.4|1039.4|1044.2|1039.2|1045.2|1040.2|1043.6|1038.6|125
1669973100000|2022-12-02 09:25:00|1044.1|1039.1|1046.2|1041.2|1046.3|1041.3|1043.9|1038.9|75
1669973400000|2022-12-02 09:30:00|1046|1041|1045.9|1040.9|1046.5|1041.5|1044.8|1039.8|117
1669973700000|2022-12-02 09:35:00|1046|1041|1047.6|1042.6|1047.9|1042.9|1045.9|1040.9|139
1669974000000|2022-12-02 09:40:00|1047.7|1042.7|1045.9|1040.9|1047.7|1042.7|1044.8|1039.8|165
1669974300000|2022-12-02 09:45:00|1046|1041|1045.4|1040.4|1046.6|1041.6|1044.4|1039.4|175
1669974600000|2022-12-02 09:50:00|1045.3|1040.3|1043.5|1038.5|1045.3|1040.3|1042.7|1037.7|247
1669974900000|2022-12-02 09:55:00|1043.3|1038.3|1043.8|1038.8|1043.8|1038.8|1042.2|1037.2|35
1669975200000|2022-12-02 10:00:00|1043.7|1038.7|1040.3|1035.3|1043.8|1038.8|1039.7|1034.7|64
1669975500000|2022-12-02 10:05:00|1040.4|1035.4|1039.2|1034.2|1040.4|1035.4|1039|1034|130
1669975800000|2022-12-02 10:10:00|1039.4|1034.4|1039.2|1034.2|1039.7|1034.7|1038.2|1033.2|110
1669976100000|2022-12-02 10:15:00|1039.3|1034.3|1039.1|1034.1|1039.3|1034.3|1037.9|1032.9|72
1669976400000|2022-12-02 10:20:00|1039.2|1034.2|1039.4|1034.4|1039.7|1034.7|1038.8|1033.8|53
1669976700000|2022-12-02 10:25:00|1039.3|1034.3|1038.8|1033.8|1039.3|1034.3|1038.7|1033.7|54
1669977000000|2022-12-02 10:30:00|1038.9|1033.9|1038.6|1033.6|1039|1034|1038.4|1033.4|73
1669977300000|2022-12-02 10:35:00|1038.5|1033.5|1038|1033|1039.1|1034.1|1037.9|1032.9|132
1669977600000|2022-12-02 10:40:00|1038.1|1033.1|1037.6|1032.6|1038.5|1033.5|1037.3|1032.3|96
1669977900000|2022-12-02 10:45:00|1037.5|1032.5|1037.4|1032.4|1037.5|1032.5|1035.9|1030.9|94
1669978200000|2022-12-02 10:50:00|1037.5|1032.5|1037.5|1032.5|1038.8|1033.8|1036.9|1031.9|114
1669978500000|2022-12-02 10:55:00|1036.6|1031.6|1037|1032|1037.5|1032.5|1035.7|1030.7|146
1669978800000|2022-12-02 11:00:00|1036.7|1031.7|1036.6|1031.6|1037|1032|1035.6|1030.6|102
1669979100000|2022-12-02 11:05:00|1036.5|1031.5|1036.5|1031.5|1036.8|1031.8|1035.4|1030.4|99
1669979400000|2022-12-02 11:10:00|1036.4|1031.4|1036.8|1031.8|1037.1|1032.1|1035.9|1030.9|87
1669979700000|2022-12-02 11:15:00|1036.9|1031.9|1035.6|1030.6|1037|1032|1035.1|1030.1|112
1669980000000|2022-12-02 11:20:00|1035.7|1030.7|1035.9|1030.9|1037.3|1032.3|1034.8|1029.8|98
1669980300000|2022-12-02 11:25:00|1035.8|1030.8|1036.4|1031.4|1037.3|1032.3|1035.5|1030.5|121
1669980600000|2022-12-02 11:30:00|1036.3|1031.3|1035.2|1030.2|1036.8|1031.8|1034.7|1029.7|111
1669980900000|2022-12-02 11:35:00|1035.1|1030.1|1036.4|1031.4|1036.8|1031.8|1035.1|1030.1|86
1669981200000|2022-12-02 11:40:00|1036.5|1031.5|1036.8|1031.8|1037.5|1032.5|1035.4|1030.4|91
1669981500000|2022-12-02 11:45:00|1036.6|1031.6|1035|1030|1037|1032|1034.4|1029.4|105
1669981800000|2022-12-02 11:50:00|1034.7|1029.7|1034.3|1029.3|1034.8|1029.8|1033.7|1028.7|107
1669982100000|2022-12-02 11:55:00|1034.4|1029.4|1033.3|1028.3|1034.6|1029.6|1032.6|1027.6|104
1669982400000|2022-12-02 12:00:00|1033.2|1028.2|1032|1027|1033.6|1028.6|1031.4|1026.4|119
1669982700000|2022-12-02 12:05:00|1031.9|1026.9|1032.6|1027.6|1033|1028|1031.3|1026.3|90
1669983000000|2022-12-02 12:10:00|1032.7|1027.7|1031.2|1026.2|1032.7|1027.7|1030.7|1025.7|90
1669983300000|2022-12-02 12:15:00|1031.1|1026.1|1032.5|1027.5|1032.6|1027.6|1030.4|1025.4|102
1669983600000|2022-12-02 12:20:00|1032.4|1027.4|1033.5|1028.5|1034.1|1029.1|1032.3|1027.3|116
1669983900000|2022-12-02 12:25:00|1033.3|1028.3|1033.5|1028.5|1033.7|1028.7|1031.5|1026.5|140
1669984200000|2022-12-02 12:30:00|1033.6|1028.6|1031.1|1026.1|1034.1|1029.1|1031.1|1026.1|128
1669984500000|2022-12-02 12:35:00|1031|1026|1030.7|1025.7|1031|1026|1030|1025|97
1669984800000|2022-12-02 12:40:00|1030.4|1025.4|1029.3|1024.3|1030.6|1025.6|1028.6|1023.6|122
1669985100000|2022-12-02 12:45:00|1029.2|1024.2|1029.1|1024.1|1030.2|1025.2|1028.7|1023.7|112
1669985400000|2022-12-02 12:50:00|1028.8|1023.8|1029.6|1024.6|1029.8|1024.8|1028.8|1023.8|106
1669985700000|2022-12-02 12:55:00|1029.7|1024.7|1030.8|1025.8|1031.1|1026.1|1029.5|1024.5|90
1669986000000|2022-12-02 13:00:00|1030.9|1025.9|1029.9|1024.9|1031.9|1026.9|1028|1023|257
1669986300000|2022-12-02 13:05:00|1030|1025|1031|1026|1032.1|1027.1|1029.1|1024.1|201
1669986600000|2022-12-02 13:10:00|1030.8|1025.8|1029.5|1024.5|1031|1026|1028.6|1023.6|238
1669986900000|2022-12-02 13:15:00|1029|1024|1027.8|1022.8|1029.7|1024.7|1026.9|1021.9|271
1669987200000|2022-12-02 13:20:00|1027.6|1022.6|1025.6|1020.6|1028|1023|1023.7|1018.7|262
1669987500000|2022-12-02 13:25:00|1025.5|1020.5|1024.6|1013.6|1031.3|1021.6|1021.8|1013.6|185
1669987800000|2022-12-02 13:30:00|1020.6|1009.6|1018.7|1013.7|1022.7|1015.9|1015.3|1009.2|783
1669988100000|2022-12-02 13:35:00|1018.3|1013.3|1016.5|1011.5|1018.3|1013.3|1014.7|1009.7|619
1669988400000|2022-12-02 13:40:00|1016.6|1011.6|1013.9|1008.9|1017.6|1012.6|1012.7|1007.7|477
1669988700000|2022-12-02 13:45:00|1013.8|1008.8|1015.2|1010.2|1015.7|1010.7|1011.1|1006.1|516
1669989000000|2022-12-02 13:50:00|1015|1010|1014.9|1009.9|1016.9|1011.9|1013|1008|537
1669989300000|2022-12-02 13:55:00|1015|1010|1013.4|1008.4|1015|1010|1011.6|1006.6|455
1669989600000|2022-12-02 14:00:00|1013.5|1008.5|1009.6|1004.6|1013.6|1008.6|1008.9|1003.9|417
1669989900000|2022-12-02 14:05:00|1009.5|1004.5|1011|1006|1011.4|1006.4|1007.2|1002.2|266
1669990200000|2022-12-02 14:10:00|1010.9|1005.9|1012.1|1007.1|1013.4|1008.4|1010.3|1005.3|304
1669990500000|2022-12-02 14:15:00|1012.2|1007.2|1011.8|1006.8|1013.3|1008.3|1011.2|1006.2|327
1669990800000|2022-12-02 14:20:00|1011.7|1006.7|1015.6|1010.6|1015.9|1010.9|1010.7|1005.7|253
1669991100000|2022-12-02 14:25:00|1015.5|1010.5|1014.4|1009.4|1016.8|1011.8|1012.5|1007.5|258
1669991400000|2022-12-02 14:30:00|1014.1|1009.1|1017.5|1012.5|1017.6|1012.6|1012.6|1007.6|394
1669991700000|2022-12-02 14:35:00|1017.4|1012.4|1016|1011|1018.6|1013.6|1015.2|1010.2|346
1669992000000|2022-12-02 14:40:00|1015.9|1010.9|1015.9|1010.9|1016.5|1011.5|1013.1|1008.1|347
1669992300000|2022-12-02 14:45:00|1015.7|1010.7|1014.7|1009.7|1017.5|1012.5|1014.3|1009.3|274
1669992600000|2022-12-02 14:50:00|1014.8|1009.8|1017.2|1012.2|1017.2|1012.2|1014.2|1009.2|216
1669992900000|2022-12-02 14:55:00|1017.3|1012.3|1019.2|1014.2|1019.4|1014.4|1017.2|1012.2|276
1669993200000|2022-12-02 15:00:00|1019.1|1014.1|1018.4|1013.4|1021.3|1016.3|1018|1013|276
1669993500000|2022-12-02 15:05:00|1018.3|1013.3|1018.1|1013.1|1018.6|1013.6|1016.6|1011.6|291
1669993800000|2022-12-02 15:10:00|1018|1013|1020.6|1015.6|1021.5|1016.5|1018|1013|260
1669994100000|2022-12-02 15:15:00|1020.5|1015.5|1019.3|1014.3|1020.6|1015.6|1017.2|1012.2|177
1669994400000|2022-12-02 15:20:00|1019.4|1014.4|1018.4|1013.4|1019.8|1014.8|1017.7|1012.7|233
1669994700000|2022-12-02 15:25:00|1018.3|1013.3|1015.6|1010.6|1018.8|1013.8|1014.5|1009.5|182
1669995000000|2022-12-02 15:30:00|1015.7|1010.7|1018.4|1013.4|1018.6|1013.6|1014.2|1009.2|247
1669995300000|2022-12-02 15:35:00|1018.5|1013.5|1017.8|1012.8|1019|1014|1016.7|1011.7|250
1669995600000|2022-12-02 15:40:00|1018|1013|1017.1|1012.1|1018.3|1013.3|1016.6|1011.6|251
1669995900000|2022-12-02 15:45:00|1016.9|1011.9|1018.1|1013.1|1018.1|1013.1|1016.4|1011.4|202
1669996200000|2022-12-02 15:50:00|1018|1013|1019.8|1014.8|1020.1|1015.1|1016|1011|275
1669996500000|2022-12-02 15:55:00|1019.5|1014.5|1019.2|1014.2|1019.7|1014.7|1018.9|1013.9|193
1669996800000|2022-12-02 16:00:00|1019.3|1014.3|1017.2|1012.2|1019.8|1014.8|1016.9|1011.9|200
1669997100000|2022-12-02 16:05:00|1017.1|1012.1|1019.8|1014.8|1020|1015|1017.1|1012.1|165
1669997400000|2022-12-02 16:10:00|1019.9|1014.9|1020.4|1015.4|1021.4|1016.4|1019|1014|244
1669997700000|2022-12-02 16:15:00|1020.5|1015.5|1018|1013|1020.8|1015.8|1017.6|1012.6|181
1669998000000|2022-12-02 16:20:00|1018.1|1013.1|1018.9|1013.9|1019|1014|1017.9|1012.9|156
1669998300000|2022-12-02 16:25:00|1018.8|1013.8|1019.5|1014.5|1019.7|1014.7|1018.1|1013.1|130
1669998600000|2022-12-02 16:30:00|1019.3|1014.3|1021.6|1016.6|1021.7|1016.7|1019.2|1014.2|199
1669998900000|2022-12-02 16:35:00|1021.8|1016.8|1022.7|1017.7|1022.9|1017.9|1021.6|1016.6|231
1669999200000|2022-12-02 16:40:00|1022.8|1017.8|1023.3|1018.3|1023.7|1018.7|1022.4|1017.4|200
1669999500000|2022-12-02 16:45:00|1023.1|1018.1|1022.6|1017.6|1025|1020|1022.3|1017.3|204
1669999800000|2022-12-02 16:50:00|1022.7|1017.7|1021.7|1016.7|1023|1018|1021.2|1016.2|220
1670000100000|2022-12-02 16:55:00|1021.9|1016.9|1023.2|1018.2|1023.8|1018.8|1021.9|1016.9|148
1670000400000|2022-12-02 17:00:00|1023.5|1018.5|1025|1020|1025.3|1020.3|1023.2|1018.2|174
1670000700000|2022-12-02 17:05:00|1024.9|1019.9|1024.9|1019.9|1025.8|1020.8|1024.2|1019.2|156
1670001000000|2022-12-02 17:10:00|1025|1020|1025.4|1020.4|1026|1021|1024.4|1019.4|194
1670001300000|2022-12-02 17:15:00|1025.3|1020.3|1023.6|1018.6|1025.5|1020.5|1023.2|1018.2|168
1670001600000|2022-12-02 17:20:00|1023.1|1018.1|1023.1|1018.1|1024|1019|1022.8|1017.8|148
1670001900000|2022-12-02 17:25:00|1023.2|1018.2|1023.7|1018.7|1024.2|1019.2|1022.5|1017.5|99
1670002200000|2022-12-02 17:30:00|1023.6|1018.6|1022.6|1017.6|1024|1019|1022.3|1017.3|104
1670002500000|2022-12-02 17:35:00|1022.5|1017.5|1022.3|1017.3|1022.7|1017.7|1021.1|1016.1|96
1670002800000|2022-12-02 17:40:00|1022.1|1017.1|1021.3|1016.3|1022.1|1017.1|1021.1|1016.1|73
1670003100000|2022-12-02 17:45:00|1021.4|1016.4|1018.5|1013.5|1021.4|1016.4|1017.9|1012.9|101
1670003400000|2022-12-02 17:50:00|1018.7|1013.7|1018.1|1013.1|1019.2|1014.2|1017.8|1012.8|88
1670003700000|2022-12-02 17:55:00|1018.2|1013.2|1020.8|1015.8|1021.1|1016.1|1018|1013|154
1670004000000|2022-12-02 18:00:00|1020.7|1015.7|1022.5|1017.5|1023.1|1018.1|1019.7|1014.7|169
1670004300000|2022-12-02 18:05:00|1022.6|1017.6|1020.1|1015.1|1022.8|1017.8|1020.1|1015.1|111
1670004600000|2022-12-02 18:10:00|1020|1015|1020.3|1015.3|1020.5|1015.5|1018.4|1013.4|78
1670004900000|2022-12-02 18:15:00|1020|1015|1019.9|1014.9|1020|1015|1019.5|1014.5|36
1670005200000|2022-12-02 18:20:00|1019.7|1014.7|1019.8|1014.8|1020.5|1015.5|1019.7|1014.7|31
1670005500000|2022-12-02 18:25:00|1020.1|1015.1|1020.6|1015.6|1020.9|1015.9|1019.3|1014.3|52
1670005800000|2022-12-02 18:30:00|1020.7|1015.7|1020.6|1015.6|1021|1016|1020.6|1015.6|41
1670006100000|2022-12-02 18:35:00|1020.4|1015.4|1020.1|1015.1|1020.7|1015.7|1019.9|1014.9|28
1670006400000|2022-12-02 18:40:00|1020.2|1015.2|1020.6|1015.6|1021|1016|1020.1|1015.1|39
1670006700000|2022-12-02 18:45:00|1020.5|1015.5|1020.2|1015.2|1020.6|1015.6|1020.1|1015.1|37
1670007000000|2022-12-02 18:50:00|1020.3|1015.3|1019.4|1014.4|1020.3|1015.3|1019.3|1014.3|22
1670007300000|2022-12-02 18:55:00|1019.3|1014.3|1019.5|1014.5|1019.5|1014.5|1018.9|1013.9|27
1670007600000|2022-12-02 19:00:00|1019.6|1014.6|1019.4|1014.4|1019.6|1014.6|1019.2|1014.2|49
1670007900000|2022-12-02 19:05:00|1019.3|1014.3|1018.6|1013.6|1019.5|1014.5|1018.4|1013.4|77
1670008200000|2022-12-02 19:10:00|1018.7|1013.7|1019.5|1014.5|1019.5|1014.5|1018.1|1013.1|67
1670008500000|2022-12-02 19:15:00|1019.4|1014.4|1019.5|1014.5|1020|1015|1019.2|1014.2|81
1670008800000|2022-12-02 19:20:00|1019.6|1014.6|1019.7|1014.7|1020.1|1015.1|1019.5|1014.5|57
1670009100000|2022-12-02 19:25:00|1019.6|1014.6|1019.6|1014.6|1020.1|1015.1|1019.3|1014.3|39
1670009400000|2022-12-02 19:30:00|1019.5|1014.5|1019.7|1014.7|1019.8|1014.8|1019.2|1014.2|60
1670009700000|2022-12-02 19:35:00|1019.6|1014.6|1019.2|1014.2|1019.6|1014.6|1018.2|1013.2|72
1670010000000|2022-12-02 19:40:00|1019.6|1014.6|1019.6|1014.6|1020|1015|1018.9|1013.9|60
1670010300000|2022-12-02 19:45:00|1019.7|1014.7|1019.6|1014.6|1020.3|1015.3|1019.4|1014.4|66
1670010600000|2022-12-02 19:50:00|1019.7|1014.7|1020.2|1015.2|1020.3|1015.3|1019.7|1014.7|51
1670010900000|2022-12-02 19:55:00|1020.3|1015.3|1021.2|1016.2|1021.3|1016.3|1020.2|1015.2|66
1670011200000|2022-12-02 20:00:00|1021.1|1016.1|1021.2|1016.2|1021.3|1016.3|1020.6|1015.6|68
1670011500000|2022-12-02 20:05:00|1021.3|1016.3|1021.3|1016.3|1021.4|1016.4|1020.8|1015.8|67
1670011800000|2022-12-02 20:10:00|1021.2|1016.2|1021.2|1016.2|1021.3|1016.3|1020.6|1015.6|54
1670012100000|2022-12-02 20:15:00|1021.1|1016.1|1021.2|1016.2|1021.6|1016.6|1020.9|1015.9|43
1670012400000|2022-12-02 20:20:00|1021.1|1016.1|1021.1|1016.1|1021.4|1016.4|1021|1016|46
1670012700000|2022-12-02 20:25:00|1021.2|1016.2|1021.3|1016.3|1021.3|1016.3|1020.9|1015.9|36
1670013000000|2022-12-02 20:30:00|1021.2|1016.2|1021.4|1016.4|1021.6|1016.6|1021.1|1016.1|56
1670013300000|2022-12-02 20:35:00|1021.3|1016.3|1022|1017|1022.1|1017.1|1021.2|1016.2|76
1670013600000|2022-12-02 20:40:00|1021.8|1016.8|1021.6|1016.6|1022|1017|1021.4|1016.4|31
1670013900000|2022-12-02 20:45:00|1021.4|1016.4|1020.2|1015.2|1021.6|1016.6|1019.9|1014.9|66
1670014200000|2022-12-02 20:50:00|1020.3|1015.3|1019.4|1014.4|1020.3|1015.3|1019.3|1014.3|69
1670014500000|2022-12-02 20:55:00|1019.5|1014.5|1019.8|1014.8|1020.3|1015.3|1019.2|1014.2|89
1670014800000|2022-12-02 21:00:00|1019.7|1014.7|1019.4|1014.4|1019.8|1014.8|1019|1014|48
1670015100000|2022-12-02 21:05:00|1019.5|1014.5|1019.4|1014.4|1019.5|1014.5|1019.4|1014.4|8
1670015400000|2022-12-02 21:10:00|1019.3|1014.3|1019.5|1014.5|1019.5|1014.5|1019.2|1014.2|28
1670015700000|2022-12-02 21:15:00|1019.4|1014.4|1020.2|1015.2|1020.4|1015.4|1019.4|1014.4|19
1670016000000|2022-12-02 21:20:00|1020.3|1015.3|1020.3|1015.3|1020.3|1015.3|1020.1|1015.1|17
1670016300000|2022-12-02 21:25:00|1020.2|1015.2|1020.3|1015.3|1020.4|1015.4|1020.2|1015.2|19
1670016600000|2022-12-02 21:30:00|1020.2|1015.2|1019.8|1014.8|1020.2|1015.2|1019.8|1014.8|13
1670016900000|2022-12-02 21:35:00|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1019.6|1014.6|1
1670017500000|2022-12-02 21:45:00|1019.3|1014.3|1019.6|1014.6|1019.6|1014.6|1019.3|1014.3|2
1670017800000|2022-12-02 21:50:00|1019.1|1014.1|1019.7|1014.7|1022.2|1015.6|1019.1|1010.2|11
1670018100000|2022-12-02 21:55:00|1020.2|1010.7|1019.6|1008.6|1021.8|1010.8|1019.6|1008.6|11
1670194800000|2022-12-04 23:00:00|1023.6|1012.2|1020.5|1015.2|1024.1|1015.2|1020.5|1012.2|115
1670195100000|2022-12-04 23:05:00|1020.7|1015.4|1020.4|1015.1|1021.3|1016|1020.2|1014.9|72
1670195400000|2022-12-04 23:10:00|1020.3|1015|1022.5|1017.2|1022.5|1017.2|1020|1014.7|109
1670195700000|2022-12-04 23:15:00|1022.4|1017.1|1022.1|1016.8|1022.9|1017.6|1021.2|1015.9|91
1670196000000|2022-12-04 23:20:00|1022.2|1016.9|1022.3|1017|1022.7|1017.4|1021.8|1016.5|74
1670196300000|2022-12-04 23:25:00|1022.2|1016.9|1023|1017.7|1023.2|1017.9|1022|1016.7|68
1670196600000|2022-12-04 23:30:00|1023.1|1017.8|1025.1|1019.8|1025.1|1019.8|1022.9|1017.6|61
1670196900000|2022-12-04 23:35:00|1025.2|1019.9|1025.6|1020.3|1026.2|1020.9|1023.6|1018.3|88
1670197200000|2022-12-04 23:40:00|1025.5|1020.2|1026.7|1021.4|1026.7|1021.4|1024.8|1019.5|86
1670197500000|2022-12-04 23:45:00|1026.5|1021.2|1030.2|1024.9|1030.2|1024.9|1026.5|1021.2|92
1670197800000|2022-12-04 23:50:00|1029.6|1024.3|1030.8|1025.5|1030.9|1025.6|1029.4|1024.1|86
1670198100000|2022-12-04 23:55:00|1030.1|1024.8|1032.2|1026.9|1033.7|1027.1|1029.9|1024.1|89
1670194800000|2022-12-04 23:00:00|1023.6|1012.2|1020.5|1015.2|1024.1|1015.2|1020.5|1012.2|115
1670195100000|2022-12-04 23:05:00|1020.7|1015.4|1020.4|1015.1|1021.3|1016|1020.2|1014.9|72
1670195400000|2022-12-04 23:10:00|1020.3|1015|1022.5|1017.2|1022.5|1017.2|1020|1014.7|109
1670195700000|2022-12-04 23:15:00|1022.4|1017.1|1022.1|1016.8|1022.9|1017.6|1021.2|1015.9|91
1670196000000|2022-12-04 23:20:00|1022.2|1016.9|1022.3|1017|1022.7|1017.4|1021.8|1016.5|74
1670196300000|2022-12-04 23:25:00|1022.2|1016.9|1023|1017.7|1023.2|1017.9|1022|1016.7|68
1670196600000|2022-12-04 23:30:00|1023.1|1017.8|1025.1|1019.8|1025.1|1019.8|1022.9|1017.6|61
1670196900000|2022-12-04 23:35:00|1025.2|1019.9|1025.6|1020.3|1026.2|1020.9|1023.6|1018.3|88
1670197200000|2022-12-04 23:40:00|1025.5|1020.2|1026.7|1021.4|1026.7|1021.4|1024.8|1019.5|86
1670197500000|2022-12-04 23:45:00|1026.5|1021.2|1030.2|1024.9|1030.2|1024.9|1026.5|1021.2|92
1670197800000|2022-12-04 23:50:00|1029.6|1024.3|1030.8|1025.5|1030.9|1025.6|1029.4|1024.1|86
1670198100000|2022-12-04 23:55:00|1030.1|1024.8|1032.2|1026.9|1033.7|1027.1|1029.9|1024.1|89
1670198400000|2022-12-05 00:00:00|1032.3|1027|1032.4|1027.1|1033.4|1027.5|1031.7|1024.1|122
1670198700000|2022-12-05 00:05:00|1032.3|1027|1030.6|1025.6|1032.5|1027.2|1030.3|1025.3|81
1670199000000|2022-12-05 00:10:00|1030.7|1025.7|1030.3|1025.3|1030.7|1025.7|1030.1|1025.1|73
1670199300000|2022-12-05 00:15:00|1030.2|1025.2|1031.8|1026.8|1032.6|1027.6|1029.9|1024.9|85
1670199600000|2022-12-05 00:20:00|1031.4|1026.4|1031.2|1026.2|1032|1027|1031.2|1026.2|39
1670199900000|2022-12-05 00:25:00|1031.3|1026.3|1030.3|1025.3|1031.3|1026.3|1029.7|1024.7|39
1670200200000|2022-12-05 00:30:00|1030.4|1025.4|1030|1025|1030.4|1025.4|1029.8|1024.8|63
1670200500000|2022-12-05 00:35:00|1030.1|1025.1|1030.9|1025.9|1031|1026|1029.9|1024.9|68
1670200800000|2022-12-05 00:40:00|1030.8|1025.8|1031.8|1026.8|1031.9|1026.9|1030.6|1025.6|60
1670201100000|2022-12-05 00:45:00|1031.7|1026.7|1032.2|1027.2|1032.5|1027.5|1031.6|1026.6|85
1670201400000|2022-12-05 00:50:00|1032.1|1027.1|1031.1|1026.1|1032.3|1027.3|1030.6|1025.6|80
1670201700000|2022-12-05 00:55:00|1031|1026|1032.7|1027.7|1033.1|1028.1|1030.9|1025.9|42
1670202000000|2022-12-05 01:00:00|1032.9|1027.9|1034.1|1029.1|1035|1030|1032.8|1027.8|106
1670202300000|2022-12-05 01:05:00|1034.2|1029.2|1034.5|1029.5|1034.5|1029.5|1033.4|1028.4|41
1670202600000|2022-12-05 01:10:00|1034.6|1029.6|1034.1|1029.1|1034.7|1029.7|1033.7|1028.7|29
1670202900000|2022-12-05 01:15:00|1034.2|1029.2|1033.2|1028.2|1034.2|1029.2|1033|1028|57
1670203200000|2022-12-05 01:20:00|1033.4|1028.4|1034.1|1029.1|1034.1|1029.1|1033|1028|61
1670203500000|2022-12-05 01:25:00|1034|1029|1034.4|1029.4|1035.5|1030.5|1034|1029|67
1670203800000|2022-12-05 01:30:00|1034.3|1029.3|1033.9|1028.9|1035.1|1030.1|1033.5|1028.5|66
1670204100000|2022-12-05 01:35:00|1034|1029|1034.5|1029.5|1034.6|1029.6|1033.9|1028.9|77
1670204400000|2022-12-05 01:40:00|1034.6|1029.6|1034.4|1029.4|1035.1|1030.1|1034.2|1029.2|50
1670204700000|2022-12-05 01:45:00|1034.1|1029.1|1034.1|1029.1|1034.4|1029.4|1033.6|1028.6|75
1670205000000|2022-12-05 01:50:00|1034|1029|1035|1030|1035|1030|1034|1029|67
1670205300000|2022-12-05 01:55:00|1035.1|1030.1|1032.5|1027.5|1035.1|1030.1|1032.5|1027.5|68
1670205600000|2022-12-05 02:00:00|1032.4|1027.4|1032.4|1027.4|1032.4|1027.4|1031.4|1026.4|65
1670205900000|2022-12-05 02:05:00|1032.2|1027.2|1032.6|1027.6|1033|1028|1032|1027|46
1670206200000|2022-12-05 02:10:00|1032.5|1027.5|1032.5|1027.5|1033|1028|1032.3|1027.3|50
1670206500000|2022-12-05 02:15:00|1032.4|1027.4|1031.5|1026.5|1032.5|1027.5|1031.4|1026.4|32
1670206800000|2022-12-05 02:20:00|1031.4|1026.4|1031.6|1026.6|1032|1027|1031.3|1026.3|51
1670207100000|2022-12-05 02:25:00|1031.7|1026.7|1031.6|1026.6|1032|1027|1031.5|1026.5|49
1670207400000|2022-12-05 02:30:00|1031.5|1026.5|1032.4|1027.4|1032.6|1027.6|1031.5|1026.5|49
1670207700000|2022-12-05 02:35:00|1032.3|1027.3|1031.1|1026.1|1032.3|1027.3|1031|1026|44
1670208000000|2022-12-05 02:40:00|1030.8|1025.8|1031|1026|1031.5|1026.5|1030.5|1025.5|42
1670208300000|2022-12-05 02:45:00|1031.2|1026.2|1030.6|1025.6|1031.5|1026.5|1030.4|1025.4|87
1670208600000|2022-12-05 02:50:00|1030.5|1025.5|1031|1026|1031.1|1026.1|1030.5|1025.5|21
1670208900000|2022-12-05 02:55:00|1031.1|1026.1|1031.1|1026.1|1031.6|1026.6|1031.1|1026.1|36
1670209200000|2022-12-05 03:00:00|1031.2|1026.2|1030.3|1025.3|1031.2|1026.2|1030.1|1025.1|55
1670209500000|2022-12-05 03:05:00|1030.2|1025.2|1030.6|1025.6|1030.7|1025.7|1030|1025|28
1670209800000|2022-12-05 03:10:00|1030.7|1025.7|1030.7|1025.7|1030.8|1025.8|1030.2|1025.2|34
1670210100000|2022-12-05 03:15:00|1030.8|1025.8|1030.7|1025.7|1030.8|1025.8|1030.1|1025.1|30
1670210400000|2022-12-05 03:20:00|1030.6|1025.6|1029.2|1024.2|1030.7|1025.7|1029.1|1024.1|61
1670210700000|2022-12-05 03:25:00|1029.3|1024.3|1029.2|1024.2|1029.6|1024.6|1027.9|1022.9|80
1670211000000|2022-12-05 03:30:00|1029.1|1024.1|1029.4|1024.4|1030|1025|1028.1|1023.1|102
1670211300000|2022-12-05 03:35:00|1029.5|1024.5|1029.4|1024.4|1029.6|1024.6|1029.1|1024.1|56
1670211600000|2022-12-05 03:40:00|1029.5|1024.5|1030.1|1025.1|1030.4|1025.4|1029.2|1024.2|62
1670211900000|2022-12-05 03:45:00|1030.2|1025.2|1030.1|1025.1|1030.2|1025.2|1029.8|1024.8|57
1670212200000|2022-12-05 03:50:00|1030.2|1025.2|1031|1026|1031.1|1026.1|1029.7|1024.7|59
1670212500000|2022-12-05 03:55:00|1031.2|1026.2|1030.4|1025.4|1031.5|1026.5|1030.4|1025.4|79
1670212800000|2022-12-05 04:00:00|1030.5|1025.5|1030.2|1025.2|1030.7|1025.7|1030|1025|66
1670213100000|2022-12-05 04:05:00|1030.1|1025.1|1030.4|1025.4|1030.7|1025.7|1029.9|1024.9|72
1670213400000|2022-12-05 04:10:00|1030.5|1025.5|1029.9|1024.9|1030.7|1025.7|1029.7|1024.7|70
1670213700000|2022-12-05 04:15:00|1029.8|1024.8|1028.7|1023.7|1029.9|1024.9|1028.6|1023.6|20
1670214000000|2022-12-05 04:20:00|1028.8|1023.8|1028.2|1023.2|1028.8|1023.8|1028.2|1023.2|18
1670214300000|2022-12-05 04:25:00|1027.7|1022.7|1027.9|1022.9|1028.4|1023.4|1027.7|1022.7|72
1670214600000|2022-12-05 04:30:00|1028|1023|1027.8|1022.8|1028.1|1023.1|1027.1|1022.1|51
1670214900000|2022-12-05 04:35:00|1027.9|1022.9|1027|1022|1027.9|1022.9|1026.8|1021.8|83
1670215200000|2022-12-05 04:40:00|1027.1|1022.1|1026.4|1021.4|1027.1|1022.1|1025.8|1020.8|76
1670215500000|2022-12-05 04:45:00|1026.3|1021.3|1026.5|1021.5|1027.6|1022.6|1026.3|1021.3|82
1670215800000|2022-12-05 04:50:00|1026.7|1021.7|1026.7|1021.7|1027.2|1022.2|1026.1|1021.1|60
1670216100000|2022-12-05 04:55:00|1026.8|1021.8|1027|1022|1027.2|1022.2|1026.4|1021.4|54
1670216400000|2022-12-05 05:00:00|1026.9|1021.9|1026.8|1021.8|1027.3|1022.3|1025.7|1020.7|82
1670216700000|2022-12-05 05:05:00|1026.9|1021.9|1025.7|1020.7|1027|1022|1025.6|1020.6|38
1670217000000|2022-12-05 05:10:00|1025.6|1020.6|1024.2|1019.2|1025.8|1020.8|1023.8|1018.8|62
1670217300000|2022-12-05 05:15:00|1024.1|1019.1|1023.7|1018.7|1024.4|1019.4|1023.2|1018.2|57
1670217600000|2022-12-05 05:20:00|1023.6|1018.6|1024.4|1019.4|1024.5|1019.5|1023.4|1018.4|91
1670217900000|2022-12-05 05:25:00|1024.8|1019.8|1024.5|1019.5|1025.5|1020.5|1023.9|1018.9|75
1670218200000|2022-12-05 05:30:00|1024.7|1019.7|1025.6|1020.6|1026.1|1021.1|1024.4|1019.4|139
1670218500000|2022-12-05 05:35:00|1025.7|1020.7|1025.5|1020.5|1026|1021|1024.6|1019.6|90
1670218800000|2022-12-05 05:40:00|1025.8|1020.8|1024.2|1019.2|1025.9|1020.9|1023.5|1018.5|103
1670219100000|2022-12-05 05:45:00|1024.3|1019.3|1023.8|1018.8|1024.3|1019.3|1023.4|1018.4|101
1670219400000|2022-12-05 05:50:00|1023.9|1018.9|1024.8|1019.8|1024.9|1019.9|1023.3|1018.3|120
1670219700000|2022-12-05 05:55:00|1024.7|1019.7|1024.2|1019.2|1025.2|1020.2|1023.4|1018.4|120
1670220000000|2022-12-05 06:00:00|1023.9|1018.9|1023.9|1018.9|1024.4|1019.4|1022.9|1017.9|119
1670220300000|2022-12-05 06:05:00|1024|1019|1023.7|1018.7|1024.8|1019.8|1023.6|1018.6|94
1670220600000|2022-12-05 06:10:00|1023.8|1018.8|1023.5|1018.5|1024.3|1019.3|1023.1|1018.1|136
1670220900000|2022-12-05 06:15:00|1023.6|1018.6|1025.6|1020.6|1025.8|1020.8|1023.5|1018.5|51
1670221200000|2022-12-05 06:20:00|1025.7|1020.7|1025.2|1020.2|1026.2|1021.2|1025.2|1020.2|45
1670221500000|2022-12-05 06:25:00|1025.5|1020.5|1023.6|1018.6|1025.7|1020.7|1023.2|1018.2|62
1670221800000|2022-12-05 06:30:00|1023.7|1018.7|1023.3|1018.3|1023.7|1018.7|1023.2|1018.2|98
1670222100000|2022-12-05 06:35:00|1023.2|1018.2|1022.7|1017.7|1023.7|1018.7|1022.7|1017.7|69
1670222400000|2022-12-05 06:40:00|1022.6|1017.6|1023.2|1018.2|1023.2|1018.2|1022|1017|48
1670222700000|2022-12-05 06:45:00|1023.5|1018.5|1023.2|1018.2|1023.9|1018.9|1022.8|1017.8|56
1670223000000|2022-12-05 06:50:00|1023.3|1018.3|1024|1019|1024.2|1019.2|1023.2|1018.2|44
1670223300000|2022-12-05 06:55:00|1024.1|1019.1|1024.3|1019.3|1025|1020|1024|1019|65
1670223600000|2022-12-05 07:00:00|1024.6|1019.6|1022.8|1017.8|1024.7|1019.7|1022.2|1017.2|109
1670223900000|2022-12-05 07:05:00|1022.7|1017.7|1023.2|1018.2|1023.5|1018.5|1022.6|1017.6|52
1670224200000|2022-12-05 07:10:00|1023.1|1018.1|1021.6|1016.6|1023.1|1018.1|1020.2|1015.2|135
1670224500000|2022-12-05 07:15:00|1021.5|1016.5|1022.6|1017.6|1022.8|1017.8|1021.5|1016.5|75
1670224800000|2022-12-05 07:20:00|1022.7|1017.7|1022.8|1017.8|1023.2|1018.2|1020.8|1015.8|114
1670225100000|2022-12-05 07:25:00|1022.7|1017.7|1023.1|1018.1|1023.2|1018.2|1022.2|1017.2|73
1670225400000|2022-12-05 07:30:00|1023.2|1018.2|1024.2|1019.2|1024.6|1019.6|1023.1|1018.1|90
1670225700000|2022-12-05 07:35:00|1024.1|1019.1|1023.7|1018.7|1024.6|1019.6|1023.7|1018.7|100
1670226000000|2022-12-05 07:40:00|1023.8|1018.8|1021.8|1016.8|1024|1019|1021.7|1016.7|143
1670226300000|2022-12-05 07:45:00|1021.6|1016.6|1020.9|1015.9|1022|1017|1020.4|1015.4|142
1670226600000|2022-12-05 07:50:00|1020.8|1015.8|1021.7|1016.7|1021.9|1016.9|1020.8|1015.8|32
1670226900000|2022-12-05 07:55:00|1021.6|1016.6|1023.1|1018.1|1023.2|1018.2|1021.6|1016.6|128
1670227200000|2022-12-05 08:00:00|1023.2|1018.2|1023|1018|1023.2|1018.2|1021.1|1016.1|106
1670227500000|2022-12-05 08:05:00|1022.9|1017.9|1020.6|1015.6|1023.5|1018.5|1020.4|1015.4|106
1670227800000|2022-12-05 08:10:00|1020.5|1015.5|1021.8|1016.8|1023.7|1018.7|1019.9|1014.9|138
1670228100000|2022-12-05 08:15:00|1021.9|1016.9|1024.6|1019.6|1025.3|1019.8|1021.5|1013.8|128
1670228400000|2022-12-05 08:20:00|1024.5|1019.5|1023.4|1018.4|1024.5|1019.5|1022.7|1017.7|114
1670228700000|2022-12-05 08:25:00|1023.5|1018.5|1023.4|1018.4|1023.7|1018.7|1023|1018|67
1670229000000|2022-12-05 08:30:00|1023.2|1018.2|1025.4|1020.4|1025.5|1020.5|1022.9|1017.9|53
1670229300000|2022-12-05 08:35:00|1025.3|1020.3|1025.8|1020.8|1025.9|1020.9|1024.9|1019.9|66
1670229600000|2022-12-05 08:40:00|1025.9|1020.9|1024.6|1019.6|1026.7|1021.7|1024.4|1019.4|72
1670229900000|2022-12-05 08:45:00|1024.7|1019.7|1024.4|1019.4|1024.9|1019.9|1024.1|1019.1|49
1670230200000|2022-12-05 08:50:00|1024.5|1019.5|1025|1020|1025|1020|1024.4|1019.4|43
1670230500000|2022-12-05 08:55:00|1024.9|1019.9|1025.7|1020.7|1025.7|1020.7|1024.7|1019.7|16
1670230800000|2022-12-05 09:00:00|1025.8|1020.8|1025.7|1020.7|1026.6|1021.6|1025.1|1020.1|30
1670231100000|2022-12-05 09:05:00|1025.8|1020.8|1024|1019|1026.1|1021.1|1023.7|1018.7|27
1670231400000|2022-12-05 09:10:00|1023.9|1018.9|1024.6|1019.6|1024.9|1019.9|1023.7|1018.7|33
1670231700000|2022-12-05 09:15:00|1024.7|1019.7|1026|1021|1026|1021|1024.7|1019.7|34
1670232000000|2022-12-05 09:20:00|1026.1|1021.1|1026.3|1021.3|1026.7|1021.7|1026.1|1021.1|14
1670232300000|2022-12-05 09:25:00|1026.2|1021.2|1024.9|1019.9|1026.2|1021.2|1024.8|1019.8|13
1670232600000|2022-12-05 09:30:00|1024.7|1019.7|1022.5|1017.5|1024.7|1019.7|1022.5|1017.5|20
1670232900000|2022-12-05 09:35:00|1022.3|1017.3|1022.5|1017.5|1022.5|1017.5|1020.5|1015.5|24
1670233200000|2022-12-05 09:40:00|1022.6|1017.6|1024.5|1019.5|1024.5|1019.5|1022.6|1017.6|68
1670233500000|2022-12-05 09:45:00|1024.6|1019.6|1024.5|1019.5|1025|1020|1022.5|1017.5|94
1670233800000|2022-12-05 09:50:00|1024.6|1019.6|1025.3|1020.3|1025.4|1020.4|1023.7|1018.7|95
1670234100000|2022-12-05 09:55:00|1025.2|1020.2|1025.1|1020.1|1025.3|1020.3|1024.6|1019.6|43
1670234400000|2022-12-05 10:00:00|1025.2|1020.2|1024.5|1019.5|1025.4|1020.4|1024.5|1019.5|60
1670234700000|2022-12-05 10:05:00|1024.6|1019.6|1024.9|1019.9|1025|1020|1024.1|1019.1|45
1670235000000|2022-12-05 10:10:00|1024.8|1019.8|1025.1|1020.1|1025.1|1020.1|1024.2|1019.2|38
1670235300000|2022-12-05 10:15:00|1024.8|1019.8|1023.7|1018.7|1024.9|1019.9|1023.7|1018.7|28
1670235600000|2022-12-05 10:20:00|1023.5|1018.5|1022.5|1017.5|1023.5|1018.5|1022.2|1017.2|30
1670235900000|2022-12-05 10:25:00|1022.6|1017.6|1022.6|1017.6|1023|1018|1022.3|1017.3|19
1670236200000|2022-12-05 10:30:00|1022.4|1017.4|1023.6|1018.6|1023.6|1018.6|1021.8|1013.5|30
1670236500000|2022-12-05 10:35:00|1023.5|1018.5|1023.5|1018.5|1023.7|1018.7|1023|1018|35
1670236800000|2022-12-05 10:40:00|1023.6|1018.6|1024.6|1019.6|1024.8|1019.8|1023.5|1018.5|36
1670237100000|2022-12-05 10:45:00|1024.7|1019.7|1025.4|1020.4|1025.4|1020.4|1024.7|1019.7|46
1670237400000|2022-12-05 10:50:00|1025.5|1020.5|1024.6|1019.6|1025.5|1020.5|1024.3|1019.3|33
1670237700000|2022-12-05 10:55:00|1024.5|1019.5|1025.5|1020.5|1026.3|1021.3|1024.5|1019.5|29
1670238000000|2022-12-05 11:00:00|1025.6|1020.6|1025.8|1020.8|1026.6|1021.6|1025.5|1020.5|52
1670238300000|2022-12-05 11:05:00|1025.7|1020.7|1027|1022|1027|1022|1024.7|1019.7|48
1670238600000|2022-12-05 11:10:00|1027.1|1022.1|1027.1|1022.1|1027.7|1022.7|1026.8|1021.8|49
1670238900000|2022-12-05 11:15:00|1027|1022|1026.4|1021.4|1027.1|1022.1|1026.4|1021.4|17
1670239200000|2022-12-05 11:20:00|1026.5|1021.5|1027.7|1022.7|1028.4|1023.4|1026.5|1021.5|32
1670239500000|2022-12-05 11:25:00|1027.8|1022.8|1026.3|1021.3|1027.8|1022.8|1026.3|1021.3|26
1670239800000|2022-12-05 11:30:00|1026.4|1021.4|1027.1|1022.1|1027.1|1022.1|1025.7|1020.7|50
1670240100000|2022-12-05 11:35:00|1027.3|1022.3|1025.8|1020.8|1027.8|1022.8|1025.8|1020.8|67
1670240400000|2022-12-05 11:40:00|1025.9|1020.9|1026.3|1021.3|1027|1022|1025.8|1020.8|89
1670240700000|2022-12-05 11:45:00|1026.4|1021.4|1028.3|1023.3|1029.1|1024.1|1026.4|1021.4|79
1670241000000|2022-12-05 11:50:00|1028.4|1023.4|1027.4|1022.4|1029.1|1024.1|1027.4|1022.4|107
1670241300000|2022-12-05 11:55:00|1027.6|1022.6|1028.3|1023.3|1029|1024|1027.5|1022.5|101
1670241600000|2022-12-05 12:00:00|1028.4|1023.4|1029|1024|1029.5|1024.5|1028|1023|110
1670241900000|2022-12-05 12:05:00|1028.8|1023.8|1029|1024|1029|1024|1028.3|1023.3|116
1670242200000|2022-12-05 12:10:00|1028.9|1023.9|1028.5|1023.5|1029.4|1024.4|1028.2|1023.2|64
1670242500000|2022-12-05 12:15:00|1028.6|1023.6|1027.5|1022.5|1029.2|1024.2|1026.9|1021.9|61
1670242800000|2022-12-05 12:20:00|1027.6|1022.6|1027.6|1022.6|1028.2|1023.2|1027.4|1022.4|89
1670243100000|2022-12-05 12:25:00|1027.7|1022.7|1026.9|1021.9|1027.8|1022.8|1026.7|1021.7|54
1670243400000|2022-12-05 12:30:00|1026.8|1021.8|1025.4|1020.4|1026.8|1021.8|1025|1020|58
1670243700000|2022-12-05 12:35:00|1025.3|1020.3|1024.4|1019.4|1026.3|1021.3|1024.4|1019.4|79
1670244000000|2022-12-05 12:40:00|1024.1|1019.1|1025.2|1020.2|1025.8|1020.8|1024.1|1019.1|76
1670244300000|2022-12-05 12:45:00|1025.3|1020.3|1027.4|1022.4|1027.4|1022.4|1025.3|1020.3|74
1670244600000|2022-12-05 12:50:00|1027.3|1022.3|1028.4|1023.4|1028.4|1023.4|1027.2|1022.2|44
1670244900000|2022-12-05 12:55:00|1028.5|1023.5|1028.7|1023.7|1029.2|1024.2|1028.4|1023.4|69
1670245200000|2022-12-05 13:00:00|1028.9|1023.9|1028|1023|1029.1|1024.1|1027.5|1022.5|142
1670245500000|2022-12-05 13:05:00|1028.2|1023.2|1028|1023|1028.3|1023.3|1026.7|1021.7|129
1670245800000|2022-12-05 13:10:00|1028.1|1023.1|1026.7|1021.7|1028.6|1023.6|1026.4|1021.4|158
1670246100000|2022-12-05 13:15:00|1026.8|1021.8|1025.8|1020.8|1027.3|1022.3|1025.3|1020.3|151
1670246400000|2022-12-05 13:20:00|1025.5|1020.5|1026.7|1021.7|1027.2|1022.2|1022.1|1017.1|193
1670246700000|2022-12-05 13:25:00|1026.6|1021.6|1027.4|1022.4|1028.1|1023.1|1025.7|1020.7|142
1670247000000|2022-12-05 13:30:00|1027.5|1022.5|1028|1023|1028.7|1023.7|1026.4|1021.4|134
1670247300000|2022-12-05 13:35:00|1028.2|1023.2|1028.4|1023.4|1029.1|1024.1|1026.8|1021.8|155
1670247600000|2022-12-05 13:40:00|1028.3|1023.3|1025.9|1020.9|1028.8|1023.8|1025.5|1020.5|188
1670247900000|2022-12-05 13:45:00|1025.7|1020.7|1021.6|1016.6|1025.9|1020.9|1021.4|1016.4|189
1670248200000|2022-12-05 13:50:00|1021.7|1016.7|1020.3|1015.3|1023|1018|1020.2|1015.2|162
1670248500000|2022-12-05 13:55:00|1020.4|1015.4|1019.6|1014.6|1021.2|1016.2|1018.5|1013.5|135
1670248800000|2022-12-05 14:00:00|1019.4|1014.4|1018.8|1013.8|1019.5|1014.5|1017.3|1012.3|173
1670249100000|2022-12-05 14:05:00|1018.9|1013.9|1015.7|1010.7|1019|1014|1015.5|1010.5|146
1670249400000|2022-12-05 14:10:00|1015.9|1010.9|1015.6|1010.6|1016|1011|1014.8|1009.8|109
1670249700000|2022-12-05 14:15:00|1015.7|1010.7|1016.6|1011.6|1016.7|1011.7|1015.4|1010.4|96
1670250000000|2022-12-05 14:20:00|1016.7|1011.7|1016.3|1011.3|1017.3|1012.3|1015.1|1010.1|109
1670250300000|2022-12-05 14:25:00|1016.2|1011.2|1014.8|1009.8|1016.3|1011.3|1013.7|1008.7|124
1670250600000|2022-12-05 14:30:00|1014.9|1009.9|1016.8|1011.8|1017.1|1012.1|1014.6|1009.6|203
1670250900000|2022-12-05 14:35:00|1016.7|1011.7|1012.5|1007.5|1016.8|1011.8|1012|1007|174
1670251200000|2022-12-05 14:40:00|1012.6|1007.6|1015.6|1010.6|1016.4|1011.4|1012.6|1007.6|174
1670251500000|2022-12-05 14:45:00|1015.5|1010.5|1013.4|1008.4|1015.7|1010.7|1012.4|1007.4|225
1670251800000|2022-12-05 14:50:00|1013.3|1008.3|1011.6|1006.6|1013.8|1008.8|1010.8|1005.8|225
1670252100000|2022-12-05 14:55:00|1011.5|1006.5|1012|1007|1012.6|1007.6|1010.5|1005.5|202
1670252400000|2022-12-05 15:00:00|1009.2|1004.2|1009.6|1004.6|1010.1|1005.1|1004.5|999.5|471
1670252700000|2022-12-05 15:05:00|1009.5|1004.5|1007.8|1002.8|1010.1|1005.1|1007.4|1002.4|280
1670253000000|2022-12-05 15:10:00|1007.7|1002.7|1007.1|1002.1|1009.8|1004.8|1007.1|1002.1|213
1670253300000|2022-12-05 15:15:00|1007.2|1002.2|1005.4|1000.4|1008.1|1003.1|1005.2|1000.2|159
1670253600000|2022-12-05 15:20:00|1005.3|1000.3|1006.3|1001.3|1007.2|1002.2|1005.2|1000.2|118
1670253900000|2022-12-05 15:25:00|1006.4|1001.4|1006.3|1001.3|1008.2|1003.2|1005.4|1000.4|141
1670254200000|2022-12-05 15:30:00|1006.2|1001.2|1009.3|1004.3|1009.3|1004.3|1005.4|1000.4|159
1670254500000|2022-12-05 15:35:00|1009.2|1004.2|1010.3|1005.3|1012.1|1007.1|1009|1004|151
1670254800000|2022-12-05 15:40:00|1010.2|1005.2|1010.6|1005.6|1011.4|1006.4|1009.8|1004.8|159
1670255100000|2022-12-05 15:45:00|1010.5|1005.5|1009.8|1004.8|1010.9|1005.9|1009.4|1004.4|108
1670255400000|2022-12-05 15:50:00|1009.9|1004.9|1009.1|1004.1|1010.6|1005.6|1008.8|1003.8|119
1670255700000|2022-12-05 15:55:00|1009.2|1004.2|1010.7|1005.7|1010.8|1005.8|1009.2|1004.2|142
1670256000000|2022-12-05 16:00:00|1010.6|1005.6|1010.4|1005.4|1010.8|1005.8|1008.8|1003.8|131
1670256300000|2022-12-05 16:05:00|1010.5|1005.5|1010.5|1005.5|1010.6|1005.6|1009|1004|132
1670256600000|2022-12-05 16:10:00|1010.6|1005.6|1010.9|1005.9|1013.1|1008.1|1010.6|1005.6|118
1670256900000|2022-12-05 16:15:00|1011|1006|1007.4|1002.4|1011.1|1006.1|1007.4|1002.4|108
1670257200000|2022-12-05 16:20:00|1007.3|1002.3|1006.9|1001.9|1007.4|1002.4|1006.5|1001.5|97
1670257500000|2022-12-05 16:25:00|1007|1002|1008.7|1003.7|1008.8|1003.8|1006.6|1001.6|94
1670257800000|2022-12-05 16:30:00|1008.6|1003.6|1007.5|1002.5|1008.7|1003.7|1007.4|1002.4|116
1670258100000|2022-12-05 16:35:00|1007.4|1002.4|1006.5|1001.5|1007.4|1002.4|1006.2|1001.2|86
1670258400000|2022-12-05 16:40:00|1006.4|1001.4|1007|1002|1007.5|1002.5|1006.4|1001.4|99
1670258700000|2022-12-05 16:45:00|1006.8|1001.8|1006.8|1001.8|1007.2|1002.2|1006|1001|78
1670259000000|2022-12-05 16:50:00|1006.7|1001.7|1007.8|1002.8|1008.3|1003.3|1006.4|1001.4|86
1670259300000|2022-12-05 16:55:00|1007.9|1002.9|1007.2|1002.2|1007.9|1002.9|1006.3|1001.3|117
1670259600000|2022-12-05 17:00:00|1007.1|1002.1|1006.3|1001.3|1007.2|1002.2|1005.3|1000.3|134
1670259900000|2022-12-05 17:05:00|1006.4|1001.4|1007.8|1002.8|1007.8|1002.8|1006.1|1001.1|125
1670260200000|2022-12-05 17:10:00|1007.7|1002.7|1007.9|1002.9|1008.1|1003.1|1007.1|1002.1|124
1670260500000|2022-12-05 17:15:00|1007.8|1002.8|1008.3|1003.3|1008.6|1003.6|1007.5|1002.5|101
1670260800000|2022-12-05 17:20:00|1008.2|1003.2|1008.5|1003.5|1008.8|1003.8|1007.9|1002.9|79
1670261100000|2022-12-05 17:25:00|1008.4|1003.4|1007.5|1002.5|1008.9|1003.9|1007.4|1002.4|74
1670261400000|2022-12-05 17:30:00|1007.4|1002.4|1006.5|1001.5|1007.4|1002.4|1004.9|999.9|65
1670261700000|2022-12-05 17:35:00|1006.3|1001.3|1006.7|1001.7|1007.9|1002.9|1006.2|1001.2|84
1670262000000|2022-12-05 17:40:00|1006.5|1001.5|1006.1|1001.1|1006.5|1001.5|1005.7|1000.7|42
1670262300000|2022-12-05 17:45:00|1006.2|1001.2|1007.2|1002.2|1007.5|1002.5|1006|1001|66
1670262600000|2022-12-05 17:50:00|1007.3|1002.3|1005.9|1000.9|1007.3|1002.3|1005.8|1000.8|54
1670262900000|2022-12-05 17:55:00|1006.1|1001.1|1006.3|1001.3|1006.5|1001.5|1005.4|1000.4|74
1670263200000|2022-12-05 18:00:00|1006.4|1001.4|1005.2|1000.2|1006.5|1001.5|1004.5|999.5|134
1670263500000|2022-12-05 18:05:00|1005.1|1000.1|1004.4|999.4|1005.1|1000.1|1003.8|998.8|75
1670263800000|2022-12-05 18:10:00|1004.5|999.5|1005.7|1000.7|1005.8|1000.8|1004.5|999.5|55
1670264100000|2022-12-05 18:15:00|1005.9|1000.9|1005.1|1000.1|1005.9|1000.9|1005.1|1000.1|47
1670264400000|2022-12-05 18:20:00|1005.2|1000.2|1005|1000|1005.2|1000.2|1004.5|999.5|42
1670264700000|2022-12-05 18:25:00|1004.9|999.9|1005.3|1000.3|1005.3|1000.3|1004.7|999.7|65
1670265000000|2022-12-05 18:30:00|1005.4|1000.4|1005.4|1000.4|1005.4|1000.4|1004.9|999.9|30
1670265300000|2022-12-05 18:35:00|1005.5|1000.5|1005.7|1000.7|1005.7|1000.7|1004.7|999.7|29
1670265600000|2022-12-05 18:40:00|1005.6|1000.6|1004.7|999.7|1005.7|1000.7|1004.5|999.5|35
1670265900000|2022-12-05 18:45:00|1004.6|999.6|1004.9|999.9|1005|1000|1004.6|999.6|50
1670266200000|2022-12-05 18:50:00|1005.1|1000.1|1005.2|1000.2|1005.2|1000.2|1004.6|999.6|60
1670266500000|2022-12-05 18:55:00|1005.1|1000.1|1004.5|999.5|1005.1|1000.1|1003.5|998.5|59
1670266800000|2022-12-05 19:00:00|1004.4|999.4|1004.3|999.3|1004.8|999.8|1004.2|999.2|107
1670267100000|2022-12-05 19:05:00|1004.2|999.2|1004.3|999.3|1004.4|999.4|1003.7|998.7|62
1670267400000|2022-12-05 19:10:00|1004.2|999.2|1004.5|999.5|1004.8|999.8|1004.2|999.2|29
1670267700000|2022-12-05 19:15:00|1004.4|999.4|1003.8|998.8|1004.4|999.4|1003.4|998.4|39
1670268000000|2022-12-05 19:20:00|1003.7|998.7|1003.5|998.5|1003.8|998.8|1003.1|998.1|54
1670268300000|2022-12-05 19:25:00|1003.4|998.4|1003.3|998.3|1003.8|998.8|1003.1|998.1|70
1670268600000|2022-12-05 19:30:00|1003.4|998.4|1003.2|998.2|1003.8|998.8|1003.2|998.2|36
1670268900000|2022-12-05 19:35:00|1003.1|998.1|1002.7|997.7|1003.8|998.8|1002.7|997.7|49
1670269200000|2022-12-05 19:40:00|1002.8|997.8|1002.6|997.6|1002.8|997.8|1002.3|997.3|35
1670269500000|2022-12-05 19:45:00|1002.5|997.5|1003.6|998.6|1003.8|998.8|1002.5|997.5|43
1670269800000|2022-12-05 19:50:00|1003.7|998.7|1003.8|998.8|1004|999|1003.7|998.7|29
1670270100000|2022-12-05 19:55:00|1003.7|998.7|1003.9|998.9|1004|999|1003.2|998.2|41
1670270400000|2022-12-05 20:00:00|1003.8|998.8|1003.9|998.9|1004|999|1003.2|998.2|40
1670270700000|2022-12-05 20:05:00|1003.8|998.8|1003.7|998.7|1004|999|1002.9|997.9|35
1670271000000|2022-12-05 20:10:00|1003.4|998.4|1003.9|998.9|1003.9|998.9|1003.3|998.3|32
1670271300000|2022-12-05 20:15:00|1003.8|998.8|1003.4|998.4|1003.9|998.9|1003.1|998.1|57
1670271600000|2022-12-05 20:20:00|1003.5|998.5|1003.3|998.3|1003.7|998.7|1003.3|998.3|22
1670271900000|2022-12-05 20:25:00|1003.4|998.4|1002.7|997.7|1003.4|998.4|1002.5|997.5|53
1670272200000|2022-12-05 20:30:00|1002.8|997.8|1003.1|998.1|1003.1|998.1|1002.6|997.6|23
1670272500000|2022-12-05 20:35:00|1003.2|998.2|1003.1|998.1|1003.6|998.6|1002.9|997.9|49
1670272800000|2022-12-05 20:40:00|1003.2|998.2|1003.1|998.1|1003.2|998.2|1003|998|17
1670273100000|2022-12-05 20:45:00|1003.3|998.3|1003.2|998.2|1003.6|998.6|1003|998|38
1670273400000|2022-12-05 20:50:00|1003.3|998.3|1003.8|998.8|1004.1|999.1|1003.1|998.1|54
1670273700000|2022-12-05 20:55:00|1003.7|998.7|1003.5|998.5|1004.1|999.1|1003.5|998.5|45
1670274000000|2022-12-05 21:00:00|1003.3|998.3|1003.2|998.2|1003.5|998.5|1002.7|997.7|98
1670274300000|2022-12-05 21:05:00|1003.5|998.5|1003.4|998.4|1004|999|1003|998|30
1670274600000|2022-12-05 21:10:00|1003.5|998.5|1002.7|997.7|1004.1|999.1|1002.7|997.7|45
1670274900000|2022-12-05 21:15:00|1002.6|997.6|1004|999|1004|999|1002.6|997.6|35
1670275200000|2022-12-05 21:20:00|1004.1|999.1|1005|1000|1005|1000|1004|999|11
1670275500000|2022-12-05 21:25:00|1005.1|1000.1|1004.8|999.8|1005.6|1000.6|1004.6|999.6|50
1670275800000|2022-12-05 21:30:00|1004.9|999.9|1005.7|1000.7|1005.8|1000.8|1003|998|45
1670276100000|2022-12-05 21:35:00|1005.6|1000.6|1006.1|1001.1|1006.1|1001.1|1005.1|1000.1|20
1670276400000|2022-12-05 21:40:00|1006.2|1001.2|1006.3|1001.3|1006.4|1001.4|1005.2|1000.2|29
1670276700000|2022-12-05 21:45:00|1006.2|1001.2|1006|1001|1006.4|1001.4|1006|1001|17
1670277000000|2022-12-05 21:50:00|1005.9|1000.9|1006.4|1001.4|1006.4|1001.4|1005.9|1000.9|33
1670277300000|2022-12-05 21:55:00|1006.5|1001.5|1010|999|1010.1|1001.7|1006.1|998.5|28
1670281200000|2022-12-05 23:00:00|1007.5|999.1|1005.7|1000.7|1007.5|1001|1004.9|998.4|50
1670281500000|2022-12-05 23:05:00|1005.4|1000.4|1006.4|1001.4|1007.3|1002.3|1005.4|1000.4|45
1670281800000|2022-12-05 23:10:00|1006.5|1001.5|1006.8|1001.8|1007.1|1002.1|1005.4|1000.4|60
1670282100000|2022-12-05 23:15:00|1006.4|1001.4|1006.4|1001.4|1007.2|1002.2|1005.9|1000.9|78
1670282400000|2022-12-05 23:20:00|1006.5|1001.5|1005|1000|1007.3|1002.3|1005|1000|78
1670282700000|2022-12-05 23:25:00|1006|1001|1007|1002|1007.1|1002.1|1005.9|1000.9|50
1670283000000|2022-12-05 23:30:00|1006.9|1001.9|1007.1|1002.1|1007.3|1002.3|1005.9|1000.9|98
1670283300000|2022-12-05 23:35:00|1007.2|1002.2|1006.6|1001.6|1007.2|1002.2|1005.4|1000.4|79
1670283600000|2022-12-05 23:40:00|1006.7|1001.7|1006.3|1001.3|1006.8|1001.8|1005.4|1000.4|71
1670283900000|2022-12-05 23:45:00|1005.4|1000.4|1005.9|1000.9|1006.9|1001.9|1005.2|1000.2|90
1670284200000|2022-12-05 23:50:00|1006|1001|1005.8|1000.8|1006.2|1001.2|1005.1|1000.1|67
1670284500000|2022-12-05 23:55:00|1005.7|1000.7|1006|1001|1006.3|1001.3|1005.3|1000.3|73
1670284800000|2022-12-06 00:00:00|1005.9|1000.9|1005.6|1000.6|1006.5|1001.5|1005.5|1000.5|71
1670285100000|2022-12-06 00:05:00|1005.8|1000.8|1005.4|1000.4|1006.1|1001.1|1004.8|999.8|48
1670285400000|2022-12-06 00:10:00|1005.2|1000.2|1005.1|1000.1|1005.4|1000.4|1004.9|999.9|21
1670285700000|2022-12-06 00:15:00|1005.4|1000.4|1005.9|1000.9|1005.9|1000.9|1005.4|1000.4|17
1670286000000|2022-12-06 00:20:00|1005.8|1000.8|1006.5|1001.5|1006.7|1001.7|1005.7|1000.7|17
1670286300000|2022-12-06 00:25:00|1006.4|1001.4|1006.2|1001.2|1006.5|1001.5|1005.9|1000.9|11
1670286600000|2022-12-06 00:30:00|1006.3|1001.3|1006.1|1001.1|1006.5|1001.5|1005.9|1000.9|16
1670286900000|2022-12-06 00:35:00|1005.9|1000.9|1004.9|999.9|1006|1001|1004.9|999.9|19
1670287200000|2022-12-06 00:40:00|1005|1000|1004.9|999.9|1005.3|1000.3|1004.7|999.7|17
1670287500000|2022-12-06 00:45:00|1004.8|999.8|1005.6|1000.6|1005.6|1000.6|1004.8|999.8|14
1670287800000|2022-12-06 00:50:00|1005.5|1000.5|1005.6|1000.6|1005.7|1000.7|1005.4|1000.4|8
1670288100000|2022-12-06 00:55:00|1005.7|1000.7|1007|1002|1007|1002|1005.6|1000.6|17
1670288400000|2022-12-06 01:00:00|1007.1|1002.1|1007.2|1002.2|1007.7|1002.7|1005.8|1000.8|159
1670288700000|2022-12-06 01:05:00|1007.1|1002.1|1007.3|1002.3|1007.9|1002.9|1006.8|1001.8|48
1670289000000|2022-12-06 01:10:00|1007.2|1002.2|1008.6|1003.6|1008.9|1003.9|1007|1002|57
1670289300000|2022-12-06 01:15:00|1008.5|1003.5|1009|1004|1009.1|1004.1|1008.2|1003.2|73
1670289600000|2022-12-06 01:20:00|1009.1|1004.1|1009.7|1004.7|1010.4|1005.4|1009|1004|130
1670289900000|2022-12-06 01:25:00|1009.6|1004.6|1008.7|1003.7|1009.9|1004.9|1008.3|1003.3|62
1670290200000|2022-12-06 01:30:00|1008.6|1003.6|1008.9|1003.9|1009.8|1004.8|1008.6|1003.6|94
1670290500000|2022-12-06 01:35:00|1009|1004|1009.9|1004.9|1010|1005|1008.9|1003.9|53
1670290800000|2022-12-06 01:40:00|1009.8|1004.8|1010.6|1005.6|1011|1006|1009.8|1004.8|98
1670291100000|2022-12-06 01:45:00|1010.7|1005.7|1009.6|1004.6|1011|1006|1009.5|1004.5|70
1670291400000|2022-12-06 01:50:00|1009.8|1004.8|1010.9|1005.9|1010.9|1005.9|1009.7|1004.7|81
1670291700000|2022-12-06 01:55:00|1010.8|1005.8|1010|1005|1010.9|1005.9|1009.4|1004.4|90
1670292000000|2022-12-06 02:00:00|1009.9|1004.9|1009.9|1004.9|1010|1005|1009.4|1004.4|65
1670292300000|2022-12-06 02:05:00|1010|1005|1010.3|1005.3|1010.5|1005.5|1009.9|1004.9|96
1670292600000|2022-12-06 02:10:00|1010.1|1005.1|1011.9|1006.9|1012|1007|1009.9|1004.9|106
1670292900000|2022-12-06 02:15:00|1012|1007|1011.5|1006.5|1012.4|1007.4|1011.5|1006.5|80
1670293200000|2022-12-06 02:20:00|1011.8|1006.8|1011.7|1006.7|1011.9|1006.9|1011.2|1006.2|65
1670293500000|2022-12-06 02:25:00|1011.6|1006.6|1009.8|1004.8|1011.7|1006.7|1009.8|1004.8|62
1670293800000|2022-12-06 02:30:00|1009.9|1004.9|1009.8|1004.8|1010|1005|1009.3|1004.3|71
1670294100000|2022-12-06 02:35:00|1009.6|1004.6|1008.2|1003.2|1009.6|1004.6|1008.1|1003.1|74
1670294400000|2022-12-06 02:40:00|1008.3|1003.3|1008.2|1003.2|1009|1004|1008.1|1003.1|52
1670294700000|2022-12-06 02:45:00|1008.3|1003.3|1008.8|1003.8|1008.9|1003.9|1008.3|1003.3|44
1670295000000|2022-12-06 02:50:00|1008.7|1003.7|1009.3|1004.3|1009.4|1004.4|1008.6|1003.6|53
1670295300000|2022-12-06 02:55:00|1009.4|1004.4|1008.8|1003.8|1009.4|1004.4|1008.5|1003.5|53
1670295600000|2022-12-06 03:00:00|1008.9|1003.9|1009.7|1004.7|1010|1005|1008.8|1003.8|44
1670295900000|2022-12-06 03:05:00|1009.4|1004.4|1010|1005|1010|1005|1009.3|1004.3|48
1670296200000|2022-12-06 03:10:00|1009.9|1004.9|1010.3|1005.3|1010.4|1005.4|1009.7|1004.7|49
1670296500000|2022-12-06 03:15:00|1010.5|1005.5|1010.3|1005.3|1010.5|1005.5|1010|1005|62
1670296800000|2022-12-06 03:20:00|1010.4|1005.4|1010.5|1005.5|1010.5|1005.5|1010|1005|36
1670297100000|2022-12-06 03:25:00|1010.6|1005.6|1010.3|1005.3|1010.8|1005.8|1010|1005|48
1670297400000|2022-12-06 03:30:00|1010.4|1005.4|1009.5|1004.5|1010.7|1005.7|1009.5|1004.5|153
1670297700000|2022-12-06 03:35:00|1009.6|1004.6|1008.5|1003.5|1010.5|1005.5|1008.4|1003.4|97
1670298000000|2022-12-06 03:40:00|1008.4|1003.4|1008.2|1003.2|1008.5|1003.5|1008.1|1003.1|78
1670298300000|2022-12-06 03:45:00|1008.3|1003.3|1007.5|1002.5|1008.4|1003.4|1007.3|1002.3|30
1670298600000|2022-12-06 03:50:00|1007.4|1002.4|1007|1002|1007.5|1002.5|1006.5|1001.5|65
1670298900000|2022-12-06 03:55:00|1006.9|1001.9|1007|1002|1007.4|1002.4|1006.7|1001.7|57
1670299200000|2022-12-06 04:00:00|1007.1|1002.1|1007.1|1002.1|1007.4|1002.4|1007|1002|29
1670299500000|2022-12-06 04:05:00|1007|1002|1007.5|1002.5|1007.6|1002.6|1006.7|1001.7|43
1670299800000|2022-12-06 04:10:00|1007.4|1002.4|1007.6|1002.6|1007.6|1002.6|1007|1002|34
1670300100000|2022-12-06 04:15:00|1007.7|1002.7|1007.6|1002.6|1007.9|1002.9|1007.2|1002.2|67
1670300400000|2022-12-06 04:20:00|1007.7|1002.7|1007.1|1002.1|1007.8|1002.8|1007.1|1002.1|50
1670300700000|2022-12-06 04:25:00|1007|1002|1006.7|1001.7|1007|1002|1006.7|1001.7|35
1670301000000|2022-12-06 04:30:00|1006.8|1001.8|1006.1|1001.1|1007.1|1002.1|1005.8|1000.8|49
1670301300000|2022-12-06 04:35:00|1006|1001|1006.3|1001.3|1006.4|1001.4|1005.4|1000.4|22
1670301600000|2022-12-06 04:40:00|1006.4|1001.4|1006.4|1001.4|1006.4|1001.4|1005.9|1000.9|35
1670301900000|2022-12-06 04:45:00|1006.3|1001.3|1006|1001|1006.7|1001.7|1005.9|1000.9|35
1670302200000|2022-12-06 04:50:00|1006.1|1001.1|1005.4|1000.4|1006.3|1001.3|1005.4|1000.4|22
1670302500000|2022-12-06 04:55:00|1005.5|1000.5|1004.9|999.9|1005.5|1000.5|1004.9|999.9|9
1670302800000|2022-12-06 05:00:00|1004.8|999.8|1005|1000|1005.1|1000.1|1004.8|999.8|14
1670303100000|2022-12-06 05:05:00|1004.9|999.9|1005.5|1000.5|1005.6|1000.6|1004.9|999.9|34
1670303400000|2022-12-06 05:10:00|1005.3|1000.3|1004.5|999.5|1005.5|1000.5|1004.5|999.5|11
1670303700000|2022-12-06 05:15:00|1004.7|999.7|1005.2|1000.2|1005.3|1000.3|1004.4|999.4|33
1670304000000|2022-12-06 05:20:00|1005.1|1000.1|1005|1000|1005.3|1000.3|1005|1000|48
1670304300000|2022-12-06 05:25:00|1004.9|999.9|1004.1|999.1|1005|1000|1004|999|30
1670304600000|2022-12-06 05:30:00|1004.2|999.2|1005.3|1000.3|1005.7|1000.7|1003.4|998.4|117
1670304900000|2022-12-06 05:35:00|1005.2|1000.2|1004.3|999.3|1005.5|1000.5|1004.3|999.3|39
1670305200000|2022-12-06 05:40:00|1004.2|999.2|1002.2|997.2|1004.2|999.2|1002.2|997.2|57
1670305500000|2022-12-06 05:45:00|1002.3|997.3|1002.3|997.3|1002.8|997.8|1002.2|997.2|64
1670305800000|2022-12-06 05:50:00|1002.2|997.2|1002.1|997.1|1002.5|997.5|1001.9|996.9|24
1670306100000|2022-12-06 05:55:00|1002.2|997.2|1002.8|997.8|1003.3|998.3|1002.2|997.2|38
1670306400000|2022-12-06 06:00:00|1002.7|997.7|1002.3|997.3|1002.8|997.8|1001.9|996.9|24
1670306700000|2022-12-06 06:05:00|1002.2|997.2|1001.3|996.3|1002.3|997.3|1000.8|995.8|55
1670307000000|2022-12-06 06:10:00|1001.1|996.1|999.9|994.9|1001.3|996.3|999.8|994.8|80
1670307300000|2022-12-06 06:15:00|999.8|994.8|997.1|992.1|999.8|994.8|997.1|992.1|61
1670307600000|2022-12-06 06:20:00|997|992|996.4|991.4|997|992|995.9|990.9|66
1670307900000|2022-12-06 06:25:00|996.5|991.5|996.4|991.4|997.1|992.1|996.4|991.4|59
1670308200000|2022-12-06 06:30:00|996.6|991.6|997.1|992.1|997.5|992.5|996.3|991.3|36
1670308500000|2022-12-06 06:35:00|997|992|998.4|993.4|998.6|993.6|996.8|991.8|40
1670308800000|2022-12-06 06:40:00|998.5|993.5|998.9|993.9|998.9|993.9|998.3|993.3|24
1670309100000|2022-12-06 06:45:00|998.8|993.8|996.8|991.8|998.8|993.8|996.8|991.8|28
1670309400000|2022-12-06 06:50:00|996.4|991.4|996.3|991.3|996.8|991.8|996.2|991.2|39
1670309700000|2022-12-06 06:55:00|996.5|991.5|997.8|992.8|997.8|992.8|996.5|991.5|54
1670310000000|2022-12-06 07:00:00|997.7|992.7|996.1|991.1|997.7|992.7|994.6|989.6|93
1670310300000|2022-12-06 07:05:00|996|991|998.1|993.1|998.1|993.1|996|991|118
1670310600000|2022-12-06 07:10:00|998.2|993.2|1001.4|996.4|1001.7|996.7|998.1|993.1|72
1670310900000|2022-12-06 07:15:00|1001.5|996.5|1002.2|997.2|1003|998|1001|996|80
1670311200000|2022-12-06 07:20:00|1002.1|997.1|1003.1|998.1|1004.1|999.1|1002.1|997.1|104
1670311500000|2022-12-06 07:25:00|1003.3|998.3|1002.6|997.6|1003.3|998.3|1002|997|111
1670311800000|2022-12-06 07:30:00|1002.5|997.5|1002.4|997.4|1003.3|998.3|1002|997|131
1670312100000|2022-12-06 07:35:00|1002.3|997.3|1002|997|1003.1|998.1|1001.7|996.7|78
1670312400000|2022-12-06 07:40:00|1001.9|996.9|1002.6|997.6|1003.1|998.1|1001.7|996.7|114
1670312700000|2022-12-06 07:45:00|1002.3|997.3|1000.5|995.5|1002.5|997.5|1000.3|995.3|70
1670313000000|2022-12-06 07:50:00|1000.4|995.4|999.9|994.9|1001.9|996.9|999.8|994.8|101
1670313300000|2022-12-06 07:55:00|1000|995|998.2|993.2|1000|995|997.9|992.9|81
1670313600000|2022-12-06 08:00:00|998.3|993.3|998.5|993.5|999|994|997.3|992.3|136
1670313900000|2022-12-06 08:05:00|998.6|993.6|1000.6|995.6|1001|996|998.5|993.5|88
1670314200000|2022-12-06 08:10:00|1000.5|995.5|1000|995|1000.5|995.5|999.2|994.2|52
1670314500000|2022-12-06 08:15:00|1000.1|995.1|1000.5|995.5|1001.4|996.4|1000.1|995.1|53
1670314800000|2022-12-06 08:20:00|1000.4|995.4|998.4|993.4|1000.4|995.4|998.3|993.3|42
1670315100000|2022-12-06 08:25:00|998.3|993.3|997.2|992.2|998.4|993.4|997|992|58
1670315400000|2022-12-06 08:30:00|997.1|992.1|996.2|991.2|997.1|992.1|996|991|70
1670315700000|2022-12-06 08:35:00|996.4|991.4|997.2|992.2|997.2|992.2|995.7|990.7|76
1670316000000|2022-12-06 08:40:00|997.1|992.1|999.7|994.7|999.8|994.8|997.1|992.1|82
1670316300000|2022-12-06 08:45:00|999.8|994.8|999.4|994.4|1000.3|995.3|999.1|994.1|69
1670316600000|2022-12-06 08:50:00|999.3|994.3|1000|995|1000.2|995.2|999.2|994.2|54
1670316900000|2022-12-06 08:55:00|1000.1|995.1|999.2|994.2|1000.2|995.2|999.1|994.1|71
1670317200000|2022-12-06 09:00:00|999.1|994.1|998.4|993.4|999.3|994.3|997.7|992.7|74
1670317500000|2022-12-06 09:05:00|998.5|993.5|999.3|994.3|999.6|994.6|998.4|993.4|98
1670317800000|2022-12-06 09:10:00|999.2|994.2|996.7|991.7|999.4|994.4|995.8|990.8|72
1670318100000|2022-12-06 09:15:00|996.8|991.8|995.3|990.3|997|992|995.3|990.3|71
1670318400000|2022-12-06 09:20:00|995.4|990.4|998.4|993.4|998.5|993.5|995.2|990.2|71
1670318700000|2022-12-06 09:25:00|998.3|993.3|999.1|994.1|999.1|994.1|998.1|993.1|78
1670319000000|2022-12-06 09:30:00|999.2|994.2|1000.1|995.1|1000.2|995.2|998.8|993.8|95
1670319300000|2022-12-06 09:35:00|1000|995|1001.3|996.3|1001.3|996.3|999.6|994.6|96
1670319600000|2022-12-06 09:40:00|1001.5|996.5|1001|996|1001.7|996.7|1000.3|995.3|107
1670319900000|2022-12-06 09:45:00|1000.8|995.8|1000.3|995.3|1000.8|995.8|999.1|994.1|108
1670320200000|2022-12-06 09:50:00|1000.4|995.4|1000.5|995.5|1000.9|995.9|999.3|994.3|105
1670320500000|2022-12-06 09:55:00|1000.4|995.4|998.3|993.3|1000.4|995.4|998.1|993.1|27
1670320800000|2022-12-06 10:00:00|998.2|993.2|998.1|993.1|998.3|993.3|998|993|18
1670321100000|2022-12-06 10:05:00|997.6|992.6|996.6|991.6|997.7|992.7|996.2|991.2|74
1670321400000|2022-12-06 10:10:00|996.7|991.7|997|992|997|992|995.8|990.8|73
1670321700000|2022-12-06 10:15:00|996.9|991.9|997|992|997.5|992.5|996.7|991.7|92
1670322000000|2022-12-06 10:20:00|997.1|992.1|995.8|990.8|997.1|992.1|995.4|990.4|112
1670322300000|2022-12-06 10:25:00|995.9|990.9|994.6|989.6|996.1|991.1|994.6|989.6|99
1670322600000|2022-12-06 10:30:00|994.7|989.7|995.3|990.3|995.6|990.6|994.1|989.1|104
1670322900000|2022-12-06 10:35:00|995.2|990.2|995.9|990.9|996.2|991.2|995.1|990.1|71
1670323200000|2022-12-06 10:40:00|996|991|994.9|989.9|996|991|994.2|989.2|80
1670323500000|2022-12-06 10:45:00|995.1|990.1|995.8|990.8|996.4|991.4|993.7|988.7|87
1670323800000|2022-12-06 10:50:00|995.9|990.9|997.5|992.5|998.1|993.1|995.8|990.8|99
1670324100000|2022-12-06 10:55:00|997.4|992.4|998.2|993.2|998.4|993.4|997.3|992.3|62
1670324400000|2022-12-06 11:00:00|998.3|993.3|998.6|993.6|998.9|993.9|998.1|993.1|66
1670324700000|2022-12-06 11:05:00|998.5|993.5|997.6|992.6|999|994|997.4|992.4|77
1670325000000|2022-12-06 11:10:00|997.5|992.5|997.9|992.9|998.3|993.3|997.4|992.4|54
1670325300000|2022-12-06 11:15:00|997.8|992.8|998.6|993.6|998.6|993.6|997.6|992.6|79
1670325600000|2022-12-06 11:20:00|998.5|993.5|998.3|993.3|998.9|993.9|998.1|993.1|50
1670325900000|2022-12-06 11:25:00|998.4|993.4|1000.1|995.1|1000.3|995.3|998.2|993.2|76
1670326200000|2022-12-06 11:30:00|1000|995|1001|996|1001.2|996.2|1000|995|41
1670326500000|2022-12-06 11:35:00|1001.1|996.1|999.8|994.8|1001.2|996.2|999.5|994.5|67
1670326800000|2022-12-06 11:40:00|999.7|994.7|999.8|994.8|1000|995|999.4|994.4|65
1670327100000|2022-12-06 11:45:00|999.7|994.7|1000.4|995.4|1000.5|995.5|999.6|994.6|59
1670327400000|2022-12-06 11:50:00|1000.5|995.5|1001.1|996.1|1001.5|996.5|1000.2|995.2|67
1670327700000|2022-12-06 11:55:00|1001.2|996.2|1001.8|996.8|1002|997|1001.1|996.1|63
1670328000000|2022-12-06 12:00:00|1001.7|996.7|1001.6|996.6|1001.9|996.9|1001|996|78
1670328300000|2022-12-06 12:05:00|1001.7|996.7|1002.8|997.8|1002.8|997.8|1001.6|996.6|45
1670328600000|2022-12-06 12:10:00|1002.7|997.7|1002.9|997.9|1003.2|998.2|1002.6|997.6|68
1670328900000|2022-12-06 12:15:00|1003.2|998.2|1001.9|996.9|1003.2|998.2|1001.9|996.9|64
1670329200000|2022-12-06 12:20:00|1002|997|1001.4|996.4|1002|997|1000.6|995.6|87
1670329500000|2022-12-06 12:25:00|1001.5|996.5|1002|997|1002.1|997.1|1001.1|996.1|61
1670329800000|2022-12-06 12:30:00|1002.3|997.3|1002.8|997.8|1003.4|998.4|1002.2|997.2|76
1670330100000|2022-12-06 12:35:00|1002.7|997.7|1002.9|997.9|1003.5|998.5|1002.7|997.7|50
1670330400000|2022-12-06 12:40:00|1002.8|997.8|1002.9|997.9|1003.2|998.2|1001.8|996.8|78
1670330700000|2022-12-06 12:45:00|1002.8|997.8|1002.8|997.8|1003.5|998.5|1002.8|997.8|56
1670331000000|2022-12-06 12:50:00|1002.9|997.9|1004.2|999.2|1004.3|999.3|1002.7|997.7|48
1670331300000|2022-12-06 12:55:00|1004.5|999.5|1004.9|999.9|1005.3|1000.3|1004.5|999.5|57
1670331600000|2022-12-06 13:00:00|1005|1000|1001.6|996.6|1005|1000|1001.3|996.3|130
1670331900000|2022-12-06 13:05:00|1001.4|996.4|998.8|993.8|1001.6|996.6|998.5|993.5|94
1670332200000|2022-12-06 13:10:00|998.4|993.4|999.5|994.5|1001.2|996.2|998.4|993.4|135
1670332500000|2022-12-06 13:15:00|999.6|994.6|1001.8|996.8|1001.9|996.9|999.5|994.5|111
1670332800000|2022-12-06 13:20:00|1002.1|997.1|1002.5|997.5|1002.9|997.9|1000.3|995.3|206
1670333100000|2022-12-06 13:25:00|1002.4|997.4|1001.8|996.8|1002.7|997.7|999.5|994.5|133
1670333400000|2022-12-06 13:30:00|1002|997|1003.7|998.7|1003.9|998.9|1000|995|141
1670333700000|2022-12-06 13:35:00|1003.4|998.4|1005.8|1000.8|1005.8|1000.8|1003.2|998.2|86
1670334000000|2022-12-06 13:40:00|1006|1001|1005.4|1000.4|1007.3|1002.3|1004.7|999.7|130
1670334300000|2022-12-06 13:45:00|1005.3|1000.3|1004.3|999.3|1005.5|1000.5|1003.6|998.6|84
1670334600000|2022-12-06 13:50:00|1004.4|999.4|1004.2|999.2|1004.7|999.7|1003.7|998.7|133
1670334900000|2022-12-06 13:55:00|1004.1|999.1|1006.6|1001.6|1007|1002|1004.1|999.1|119
1670335200000|2022-12-06 14:00:00|1006.8|1001.8|1004|999|1007|1002|1003.6|998.6|165
1670335500000|2022-12-06 14:05:00|1003.9|998.9|1005.6|1000.6|1005.7|1000.7|1003.5|998.5|78
1670335800000|2022-12-06 14:10:00|1005.7|1000.7|1006.6|1001.6|1006.7|1001.7|1005|1000|60
1670336100000|2022-12-06 14:15:00|1006.5|1001.5|1004.9|999.9|1006.7|1001.7|1004.9|999.9|97
1670336400000|2022-12-06 14:20:00|1004.7|999.7|1004.3|999.3|1004.9|999.9|1003.9|998.9|67
1670336700000|2022-12-06 14:25:00|1004.4|999.4|1002|997|1005.6|1000.6|1001.9|996.9|87
1670337000000|2022-12-06 14:30:00|1002.1|997.1|1005.2|1000.2|1006.3|1001.3|1001.4|996.4|204
1670337300000|2022-12-06 14:35:00|1005.3|1000.3|1005.6|1000.6|1007.3|1002.3|1005.1|1000.1|135
1670337600000|2022-12-06 14:40:00|1005.5|1000.5|1004.5|999.5|1006.4|1001.4|1004.4|999.4|150
1670337900000|2022-12-06 14:45:00|1004.3|999.3|1005.3|1000.3|1005.3|1000.3|1001.9|996.9|205
1670338200000|2022-12-06 14:50:00|1005.2|1000.2|1002.3|997.3|1006.1|1001.1|1002.2|997.2|187
1670338500000|2022-12-06 14:55:00|1002.4|997.4|1001.2|996.2|1003.4|998.4|1001.2|996.2|225
1670338800000|2022-12-06 15:00:00|1000.9|995.9|1000.7|995.7|1002.5|997.5|1000.5|995.5|232
1670339100000|2022-12-06 15:05:00|1000.6|995.6|1000.5|995.5|1001|996|999.1|994.1|166
1670339400000|2022-12-06 15:10:00|1000.6|995.6|1000.5|995.5|1000.8|995.8|999.9|994.9|184
1670339700000|2022-12-06 15:15:00|1000.3|995.3|1000|995|1000.5|995.5|999.3|994.3|134
1670340000000|2022-12-06 15:20:00|999.9|994.9|1001.2|996.2|1001.2|996.2|999.3|994.3|135
1670340300000|2022-12-06 15:25:00|1001.3|996.3|1000.3|995.3|1002.1|997.1|1000|995|147
1670340600000|2022-12-06 15:30:00|1000.2|995.2|999.3|994.3|1000.9|995.9|998.8|993.8|143
1670340900000|2022-12-06 15:35:00|999.2|994.2|996.7|991.7|999.2|994.2|996.4|991.4|139
1670341200000|2022-12-06 15:40:00|996.6|991.6|999.8|994.8|999.9|994.9|996.4|991.4|128
1670341500000|2022-12-06 15:45:00|999.6|994.6|1000|995|1000.1|995.1|999|994|109
1670341800000|2022-12-06 15:50:00|999.9|994.9|998.9|993.9|999.9|994.9|998.6|993.6|107
1670342100000|2022-12-06 15:55:00|998.6|993.6|998.4|993.4|999.2|994.2|998|993|80
1670342400000|2022-12-06 16:00:00|998.3|993.3|997.7|992.7|999|994|997.7|992.7|119
1670342700000|2022-12-06 16:05:00|997.8|992.8|999.7|994.7|1000.4|995.4|997.8|992.8|119
1670343000000|2022-12-06 16:10:00|999.8|994.8|999.3|994.3|1000.9|995.9|999.2|994.2|173
1670343300000|2022-12-06 16:15:00|999.2|994.2|1000|995|1001.3|996.3|998.1|993.1|142
1670343600000|2022-12-06 16:20:00|1000.1|995.1|999.9|994.9|1000.3|995.3|999.6|994.6|108
1670343900000|2022-12-06 16:25:00|1000|995|999.3|994.3|1000|995|999|994|83
1670344200000|2022-12-06 16:30:00|999.2|994.2|1001.7|996.7|1001.9|996.9|999.1|994.1|70
1670344500000|2022-12-06 16:35:00|1001.8|996.8|1000.6|995.6|1002.4|997.4|1000.3|995.3|100
1670344800000|2022-12-06 16:40:00|1000.7|995.7|1000.6|995.6|1000.9|995.9|999.4|994.4|93
1670345100000|2022-12-06 16:45:00|1000.7|995.7|998.9|993.9|1000.7|995.7|998.8|993.8|70
1670345400000|2022-12-06 16:50:00|999|994|997.8|992.8|999.1|994.1|997.7|992.7|83
1670345700000|2022-12-06 16:55:00|997.7|992.7|997.5|992.5|997.9|992.9|997.3|992.3|60
1670346000000|2022-12-06 17:00:00|997.3|992.3|997.3|992.3|997.5|992.5|997|992|14
1670346300000|2022-12-06 17:05:00|997.2|992.2|996.4|991.4|997.2|992.2|996|991|26
1670346600000|2022-12-06 17:10:00|996.3|991.3|996.5|991.5|997.3|992.3|996.2|991.2|80
1670346900000|2022-12-06 17:15:00|996.6|991.6|995|990|996.6|991.6|995|990|62
1670347200000|2022-12-06 17:20:00|994.9|989.9|996.3|991.3|997.3|992.3|994.8|989.8|114
1670347500000|2022-12-06 17:25:00|996.2|991.2|994.9|989.9|996.8|991.8|994.8|989.8|69
1670347800000|2022-12-06 17:30:00|995|990|993.7|988.7|995|990|992.8|987.8|135
1670348100000|2022-12-06 17:35:00|993.5|988.5|994.8|989.8|994.9|989.9|992.8|987.8|120
1670348400000|2022-12-06 17:40:00|994.9|989.9|995.4|990.4|995.6|990.6|994.5|989.5|98
1670348700000|2022-12-06 17:45:00|995.5|990.5|996|991|996.2|991.2|994.7|989.7|116
1670349000000|2022-12-06 17:50:00|995.9|990.9|996.2|991.2|996.7|991.7|994.1|989.1|118
1670349300000|2022-12-06 17:55:00|996.1|991.1|995.1|990.1|998.8|993.8|994.8|989.8|139
1670349600000|2022-12-06 18:00:00|995.2|990.2|994.1|989.1|995.6|990.6|993.7|988.7|200
1670349900000|2022-12-06 18:05:00|994.2|989.2|992.9|987.9|994.4|989.4|992.8|987.8|108
1670350200000|2022-12-06 18:10:00|992.8|987.8|992.6|987.6|993.2|988.2|992|987|124
1670350500000|2022-12-06 18:15:00|992.5|987.5|992.2|987.2|993.4|988.4|992|987|107
1670350800000|2022-12-06 18:20:00|992|987|992.6|987.6|992.6|987.6|991.6|986.6|93
1670351100000|2022-12-06 18:25:00|992.5|987.5|991.6|986.6|992.5|987.5|991.1|986.1|89
1670351400000|2022-12-06 18:30:00|991.5|986.5|991.6|986.6|992|987|990.3|985.3|134
1670351700000|2022-12-06 18:35:00|991.7|986.7|992|987|992.5|987.5|991.3|986.3|104
1670352000000|2022-12-06 18:40:00|992.1|987.1|991.9|986.9|992.6|987.6|991.7|986.7|77
1670352300000|2022-12-06 18:45:00|991.8|986.8|992.2|987.2|992.2|987.2|991.5|986.5|74
1670352600000|2022-12-06 18:50:00|992.1|987.1|990.8|985.8|992.1|987.1|990.7|985.7|96
1670352900000|2022-12-06 18:55:00|991.1|986.1|991.4|986.4|991.6|986.6|990.8|985.8|131
1670353200000|2022-12-06 19:00:00|991.5|986.5|992|987|992.1|987.1|991.2|986.2|98
1670353500000|2022-12-06 19:05:00|991.9|986.9|992.6|987.6|992.7|987.7|991.7|986.7|88
1670353800000|2022-12-06 19:10:00|992.4|987.4|992.2|987.2|992.6|987.6|991.7|986.7|74
1670354100000|2022-12-06 19:15:00|992.1|987.1|993.2|988.2|993.3|988.3|991.9|986.9|95
1670354400000|2022-12-06 19:20:00|993.3|988.3|993.7|988.7|993.8|988.8|993|988|93
1670354700000|2022-12-06 19:25:00|993.6|988.6|992.7|987.7|993.8|988.8|992.7|987.7|67
1670355000000|2022-12-06 19:30:00|992.8|987.8|992.8|987.8|994.1|989.1|992.7|987.7|89
1670355300000|2022-12-06 19:35:00|992.9|987.9|992.4|987.4|992.9|987.9|991.7|986.7|65
1670355600000|2022-12-06 19:40:00|992.5|987.5|993.3|988.3|993.6|988.6|992|987|79
1670355900000|2022-12-06 19:45:00|993.1|988.1|993.2|988.2|993.4|988.4|992.9|987.9|120
1670356200000|2022-12-06 19:50:00|993.3|988.3|993.3|988.3|993.4|988.4|992.9|987.9|101
1670356500000|2022-12-06 19:55:00|993.4|988.4|992.8|987.8|993.4|988.4|992.8|987.8|58
1670356800000|2022-12-06 20:00:00|992.9|987.9|993|988|993.8|988.8|992.8|987.8|94
1670357100000|2022-12-06 20:05:00|993.1|988.1|992.9|987.9|993.2|988.2|992.8|987.8|51
1670357400000|2022-12-06 20:10:00|992.8|987.8|993.7|988.7|993.8|988.8|992.5|987.5|51
1670357700000|2022-12-06 20:15:00|993.8|988.8|993.8|988.8|994.4|989.4|993.6|988.6|57
1670358000000|2022-12-06 20:20:00|993.6|988.6|994.5|989.5|994.6|989.6|993.6|988.6|44
1670358300000|2022-12-06 20:25:00|994.4|989.4|994.2|989.2|994.7|989.7|994|989|63
1670358600000|2022-12-06 20:30:00|994.1|989.1|994|989|994.6|989.6|993.9|988.9|72
1670358900000|2022-12-06 20:35:00|994.1|989.1|994.5|989.5|994.5|989.5|993.7|988.7|50
1670359200000|2022-12-06 20:40:00|994.6|989.6|994.4|989.4|994.6|989.6|993.9|988.9|64
1670359500000|2022-12-06 20:45:00|994.5|989.5|994.8|989.8|995|990|994.4|989.4|67
1670359800000|2022-12-06 20:50:00|994.9|989.9|994.9|989.9|995.1|990.1|994.6|989.6|111
1670360100000|2022-12-06 20:55:00|994.8|989.8|994.5|989.5|995|990|994.4|989.4|78
1670360400000|2022-12-06 21:00:00|994.6|989.6|994.7|989.7|994.9|989.9|994.6|989.6|39
1670360700000|2022-12-06 21:05:00|994.8|989.8|994.6|989.6|995|990|994.6|989.6|21
1670361000000|2022-12-06 21:10:00|994.7|989.7|994.4|989.4|994.7|989.7|994.3|989.3|32
1670361300000|2022-12-06 21:15:00|994.5|989.5|994.4|989.4|994.5|989.5|994.2|989.2|12
1670361600000|2022-12-06 21:20:00|994.3|989.3|994.2|989.2|994.4|989.4|994.1|989.1|23
1670361900000|2022-12-06 21:25:00|994.1|989.1|994.3|989.3|994.7|989.7|994.1|989.1|34
1670362200000|2022-12-06 21:30:00|994.4|989.4|994.3|989.3|994.5|989.5|994.2|989.2|18
1670362500000|2022-12-06 21:35:00|994.2|989.2|994.2|989.2|994.4|989.4|994.2|989.2|5
1670362800000|2022-12-06 21:40:00|994.3|989.3|994.2|989.2|994.4|989.4|994.2|989.2|12
1670363100000|2022-12-06 21:45:00|994.3|989.3|994.7|989.7|994.7|989.7|994.2|989.2|20
1670363400000|2022-12-06 21:50:00|994.6|989.6|994.2|989.2|994.7|989.7|994.1|989.1|25
1670363700000|2022-12-06 21:55:00|994|989|996.8|986.8|996.9|989.1|992.9|986.7|41
1670367600000|2022-12-06 23:00:00|997.5|986.5|994.1|989.1|997.6|989.7|993.8|986.5|34
1670367900000|2022-12-06 23:05:00|994.3|989.3|994.9|989.9|995|990|994.2|989.2|15
1670368200000|2022-12-06 23:10:00|994.8|989.8|994.9|989.9|995.5|990.5|994.8|989.8|46
1670368500000|2022-12-06 23:15:00|994.8|989.8|995.5|990.5|995.6|990.6|994.8|989.8|20
1670368800000|2022-12-06 23:20:00|995.3|990.3|995.2|990.2|995.3|990.3|995.1|990.1|22
1670369100000|2022-12-06 23:25:00|995.1|990.1|995.3|990.3|995.3|990.3|994.9|989.9|15
1670369400000|2022-12-06 23:30:00|995.2|990.2|994.9|989.9|995.2|990.2|994.4|989.4|29
1670369700000|2022-12-06 23:35:00|994.8|989.8|994.7|989.7|994.9|989.9|994.5|989.5|30
1670370000000|2022-12-06 23:40:00|994.8|989.8|994.6|989.6|995.3|990.3|994.5|989.5|36
1670370300000|2022-12-06 23:45:00|994.5|989.5|995.2|990.2|995.2|990.2|994.5|989.5|37
1670370600000|2022-12-06 23:50:00|995.1|990.1|995.2|990.2|995.3|990.3|994.7|989.7|34
1670370900000|2022-12-06 23:55:00|995.1|990.1|995|990|995.4|990.4|994.8|989.8|56
1670371200000|2022-12-07 00:00:00|995.4|990.4|994.1|989.1|996.2|991.2|994|989|96
1670371500000|2022-12-07 00:05:00|994.2|989.2|993.9|988.9|995.3|990.3|993.5|988.5|63
1670371800000|2022-12-07 00:10:00|993.7|988.7|994|989|994.2|989.2|993.3|988.3|41
1670372100000|2022-12-07 00:15:00|993.8|988.8|994.2|989.2|994.4|989.4|993|988|57
1670372400000|2022-12-07 00:20:00|994.1|989.1|995.8|990.8|995.8|990.8|994.1|989.1|30
1670372700000|2022-12-07 00:25:00|995.5|990.5|995.8|990.8|995.8|990.8|995.3|990.3|20
1670373000000|2022-12-07 00:30:00|995.7|990.7|996.1|991.1|996.4|991.4|995.1|990.1|56
1670373300000|2022-12-07 00:35:00|996.2|991.2|996|991|996.3|991.3|995.9|990.9|26
1670373600000|2022-12-07 00:40:00|996.1|991.1|996|991|996.2|991.2|995.8|990.8|43
1670373900000|2022-12-07 00:45:00|996.1|991.1|995.4|990.4|996.3|991.3|995.4|990.4|37
1670374200000|2022-12-07 00:50:00|995.5|990.5|995.5|990.5|996|991|995.3|990.3|29
1670374500000|2022-12-07 00:55:00|995.6|990.6|995.5|990.5|995.7|990.7|995.2|990.2|54
1670374800000|2022-12-07 01:00:00|995.8|990.8|995.5|990.5|996|991|995.2|990.2|99
1670375100000|2022-12-07 01:05:00|995.6|990.6|994.1|989.1|995.9|990.9|994.1|989.1|100
1670375400000|2022-12-07 01:10:00|994.3|989.3|993.5|988.5|994.4|989.4|993.5|988.5|83
1670375700000|2022-12-07 01:15:00|993.6|988.6|994.6|989.6|994.7|989.7|993.6|988.6|97
1670376000000|2022-12-07 01:20:00|994.7|989.7|994.2|989.2|994.7|989.7|994|989|69
1670376300000|2022-12-07 01:25:00|994.1|989.1|993.3|988.3|994.2|989.2|993.2|988.2|75
1670376600000|2022-12-07 01:30:00|993.5|988.5|993|988|994.6|989.6|993|988|98
1670376900000|2022-12-07 01:35:00|993.1|988.1|993.3|988.3|993.8|988.8|992.8|987.8|118
1670377200000|2022-12-07 01:40:00|993.2|988.2|994.9|989.9|995.2|990.2|993.2|988.2|124
1670377500000|2022-12-07 01:45:00|995|990|994.8|989.8|995.3|990.3|994|989|90
1670377800000|2022-12-07 01:50:00|994.7|989.7|995.9|990.9|995.9|990.9|994.7|989.7|75
1670378100000|2022-12-07 01:55:00|995.8|990.8|996.4|991.4|996.8|991.8|995.8|990.8|97
1670378400000|2022-12-07 02:00:00|996.3|991.3|996.2|991.2|996.5|991.5|995.5|990.5|91
1670378700000|2022-12-07 02:05:00|996.3|991.3|995.5|990.5|996.4|991.4|995.5|990.5|78
1670379000000|2022-12-07 02:10:00|995.4|990.4|995.2|990.2|996|991|995.1|990.1|69
1670379300000|2022-12-07 02:15:00|995.3|990.3|995.8|990.8|995.8|990.8|995.2|990.2|47
1670379600000|2022-12-07 02:20:00|996|991|996.3|991.3|996.8|991.8|996|991|54
1670379900000|2022-12-07 02:25:00|996.4|991.4|997|992|997.2|992.2|995.5|990.5|112
1670380200000|2022-12-07 02:30:00|996.9|991.9|995.4|990.4|997.2|992.2|995.4|990.4|114
1670380500000|2022-12-07 02:35:00|995.5|990.5|996.3|991.3|996.5|991.5|995.5|990.5|63
1670380800000|2022-12-07 02:40:00|996.2|991.2|995.8|990.8|996.4|991.4|995.4|990.4|54
1670381100000|2022-12-07 02:45:00|996.1|991.1|996.7|991.7|996.8|991.8|996|991|50
1670381400000|2022-12-07 02:50:00|996.8|991.8|996.6|991.6|996.8|991.8|995.8|990.8|75
1670381700000|2022-12-07 02:55:00|996.5|991.5|995.6|990.6|996.9|991.9|995.4|990.4|73
1670382000000|2022-12-07 03:00:00|995.5|990.5|993.9|988.9|995.6|990.6|993.9|988.9|66
1670382300000|2022-12-07 03:05:00|994.3|989.3|994.1|989.1|994.4|989.4|993.4|988.4|68
1670382600000|2022-12-07 03:10:00|994.3|989.3|993.6|988.6|994.9|989.9|993.6|988.6|98
1670382900000|2022-12-07 03:15:00|993.5|988.5|993.1|988.1|993.6|988.6|992.9|987.9|49
1670383200000|2022-12-07 03:20:00|993.4|988.4|993.5|988.5|993.8|988.8|992.9|987.9|32
1670383500000|2022-12-07 03:25:00|993.4|988.4|994.3|989.3|994.3|989.3|993.2|988.2|34
1670383800000|2022-12-07 03:30:00|994.4|989.4|995.5|990.5|995.7|990.7|994.4|989.4|32
1670384100000|2022-12-07 03:35:00|995.7|990.7|996|991|996|991|995.7|990.7|14
1670384400000|2022-12-07 03:40:00|996.1|991.1|997.5|992.5|997.5|992.5|996.1|991.1|34
1670384700000|2022-12-07 03:45:00|997.4|992.4|998.4|993.4|998.7|993.7|997.4|992.4|36
1670385000000|2022-12-07 03:50:00|998.3|993.3|998.8|993.8|998.9|993.9|997.8|992.8|22
1670385300000|2022-12-07 03:55:00|998.9|993.9|999.5|994.5|999.6|994.6|998.8|993.8|28
1670385600000|2022-12-07 04:00:00|999.6|994.6|998.3|993.3|999.7|994.7|998.3|993.3|31
1670385900000|2022-12-07 04:05:00|998.4|993.4|998|993|998.5|993.5|997.8|992.8|43
1670386200000|2022-12-07 04:10:00|997.9|992.9|998|993|998.2|993.2|997.9|992.9|22
1670386500000|2022-12-07 04:15:00|997.9|992.9|998|993|998|993|997.9|992.9|2
1670386800000|2022-12-07 04:20:00|998.1|993.1|998|993|998.5|993.5|998|993|15
1670387100000|2022-12-07 04:25:00|998.1|993.1|997.7|992.7|998.1|993.1|997.7|992.7|20
1670387400000|2022-12-07 04:30:00|998|993|997.4|992.4|998|993|997|992|8
1670387700000|2022-12-07 04:35:00|997.3|992.3|996.2|991.2|997.3|992.3|996.2|991.2|12
1670388000000|2022-12-07 04:40:00|995.7|990.7|995.4|990.4|996|991|995.2|990.2|43
1670388300000|2022-12-07 04:45:00|995.5|990.5|995.2|990.2|996.1|991.1|995|990|40
1670388600000|2022-12-07 04:50:00|995.3|990.3|995.1|990.1|995.6|990.6|995|990|40
1670388900000|2022-12-07 04:55:00|995.2|990.2|995.6|990.6|996|991|995.1|990.1|43
1670389200000|2022-12-07 05:00:00|995.5|990.5|996.5|991.5|996.9|991.9|995.5|990.5|74
1670389500000|2022-12-07 05:05:00|996.6|991.6|996.8|991.8|997.1|992.1|996.6|991.6|47
1670389800000|2022-12-07 05:10:00|996.9|991.9|997.6|992.6|997.8|992.8|996.7|991.7|75
1670390100000|2022-12-07 05:15:00|997.4|992.4|997.9|992.9|998.2|993.2|997.2|992.2|89
1670390400000|2022-12-07 05:20:00|998|993|996.9|991.9|998.1|993.1|996.8|991.8|76
1670390700000|2022-12-07 05:25:00|997|992|997.4|992.4|997.9|992.9|996.8|991.8|63
1670391000000|2022-12-07 05:30:00|997.3|992.3|999.3|994.3|999.3|994.3|997.2|992.2|91
1670391300000|2022-12-07 05:35:00|999.4|994.4|997.4|992.4|999.5|994.5|997.4|992.4|90
1670391600000|2022-12-07 05:40:00|997.5|992.5|997.3|992.3|997.7|992.7|996.3|991.3|82
1670391900000|2022-12-07 05:45:00|997.4|992.4|998.2|993.2|998.5|993.5|997.3|992.3|78
1670392200000|2022-12-07 05:50:00|998|993|997.4|992.4|998.1|993.1|996.9|991.9|66
1670392500000|2022-12-07 05:55:00|997.1|992.1|996.5|991.5|997.1|992.1|996.4|991.4|45
1670392800000|2022-12-07 06:00:00|996.6|991.6|995.1|990.1|996.6|991.6|995|990|47
1670393100000|2022-12-07 06:05:00|995|990|993.6|988.6|995.1|990.1|993.4|988.4|34
1670393400000|2022-12-07 06:10:00|993.5|988.5|994|989|994.2|989.2|992.8|987.8|30
1670393700000|2022-12-07 06:15:00|993.9|988.9|995.5|990.5|995.6|990.6|993.5|988.5|27
1670394000000|2022-12-07 06:20:00|995.6|990.6|996.1|991.1|996.1|991.1|995.6|990.6|11
1670394300000|2022-12-07 06:25:00|996|991|995.2|990.2|996.4|991.4|995|990|20
1670394600000|2022-12-07 06:30:00|995.1|990.1|995|990|995.1|990.1|994.3|989.3|16
1670394900000|2022-12-07 06:35:00|995.1|990.1|995.1|990.1|995.5|990.5|994.5|989.5|24
1670395200000|2022-12-07 06:40:00|995.5|990.5|995.1|990.1|995.5|990.5|994.6|989.6|23
1670395500000|2022-12-07 06:45:00|994.9|989.9|995|990|995.5|990.5|994.9|989.9|15
1670395800000|2022-12-07 06:50:00|995.2|990.2|994.6|989.6|995.5|990.5|994.1|989.1|22
1670396100000|2022-12-07 06:55:00|994.5|989.5|994.6|989.6|995.1|990.1|994.2|989.2|28
1670396400000|2022-12-07 07:00:00|994.5|989.5|995.6|990.6|995.9|990.9|994.1|989.1|39
1670396700000|2022-12-07 07:05:00|995.5|990.5|995|990|996.1|991.1|995|990|25
1670397000000|2022-12-07 07:10:00|994.6|989.6|992.1|987.1|995.1|990.1|992.1|987.1|30
1670397300000|2022-12-07 07:15:00|992|987|991.6|986.6|992.1|987.1|991|986|44
1670397600000|2022-12-07 07:20:00|991.7|986.7|990.6|985.6|991.7|986.7|990.6|985.6|128
1670397900000|2022-12-07 07:25:00|990.5|985.5|991.7|986.7|992|987|990.2|985.2|184
1670398200000|2022-12-07 07:30:00|991.6|986.6|991.6|986.6|991.9|986.9|990.6|985.6|134
1670398500000|2022-12-07 07:35:00|991.7|986.7|989|984|991.7|986.7|988.7|983.7|138
1670398800000|2022-12-07 07:40:00|988.9|983.9|989.9|984.9|990.8|985.8|988.9|983.9|202
1670399100000|2022-12-07 07:45:00|989.8|984.8|991.7|986.7|992.1|987.1|989.5|984.5|106
1670399400000|2022-12-07 07:50:00|991.6|986.6|991.4|986.4|991.9|986.9|990.8|985.8|113
1670399700000|2022-12-07 07:55:00|991.5|986.5|990.5|985.5|991.7|986.7|989.9|984.9|99
1670400000000|2022-12-07 08:00:00|990.4|985.4|988.2|983.2|990.5|985.5|987.6|982.6|146
1670400300000|2022-12-07 08:05:00|988.1|983.1|987.3|982.3|989.3|984.3|987.3|982.3|153
1670400600000|2022-12-07 08:10:00|987.1|982.1|988.3|983.3|988.4|983.4|986.1|981.1|123
1670400900000|2022-12-07 08:15:00|988.5|983.5|989.2|984.2|989.6|984.6|988.5|983.5|97
1670401200000|2022-12-07 08:20:00|989.1|984.1|988.7|983.7|989.4|984.4|988.1|983.1|97
1670401500000|2022-12-07 08:25:00|988.8|983.8|990.3|985.3|990.7|985.7|988.7|983.7|103
1670401800000|2022-12-07 08:30:00|990.4|985.4|989.5|984.5|990.6|985.6|989.5|984.5|133
1670402100000|2022-12-07 08:35:00|989.6|984.6|989.7|984.7|990.1|985.1|988.7|983.7|110
1670402400000|2022-12-07 08:40:00|989.8|984.8|988.4|983.4|990.1|985.1|988|983|121
1670402700000|2022-12-07 08:45:00|988.3|983.3|989.5|984.5|989.7|984.7|987.5|982.5|132
1670403000000|2022-12-07 08:50:00|989.6|984.6|991.1|986.1|991.5|986.5|989.5|984.5|131
1670403300000|2022-12-07 08:55:00|991.2|986.2|991.2|986.2|991.5|986.5|990.6|985.6|134
1670403600000|2022-12-07 09:00:00|991.1|986.1|990|985|991.2|986.2|989.6|984.6|129
1670403900000|2022-12-07 09:05:00|989.9|984.9|988|983|990.1|985.1|987.8|982.8|93
1670404200000|2022-12-07 09:10:00|987.9|982.9|989.1|984.1|989.1|984.1|987.9|982.9|82
1670404500000|2022-12-07 09:15:00|989.2|984.2|989.7|984.7|990.1|985.1|988.7|983.7|100
1670404800000|2022-12-07 09:20:00|989.6|984.6|989|984|989.7|984.7|988.4|983.4|91
1670405100000|2022-12-07 09:25:00|988.9|983.9|989.2|984.2|989.4|984.4|988.6|983.6|123
1670405400000|2022-12-07 09:30:00|988.8|983.8|988.1|983.1|989.2|984.2|987.9|982.9|102
1670405700000|2022-12-07 09:35:00|988.2|983.2|986.5|981.5|988.2|983.2|986.2|981.2|104
1670406000000|2022-12-07 09:40:00|986.6|981.6|986.5|981.5|987.5|982.5|986.1|981.1|108
1670406300000|2022-12-07 09:45:00|986.8|981.8|986.5|981.5|987.3|982.3|986.1|981.1|131
1670406600000|2022-12-07 09:50:00|986.4|981.4|987.3|982.3|987.5|982.5|986.1|981.1|98
1670406900000|2022-12-07 09:55:00|987.1|982.1|987.6|982.6|987.9|982.9|987.1|982.1|71
1670407200000|2022-12-07 10:00:00|987.7|982.7|986|981|987.7|982.7|985.8|980.8|91
1670407500000|2022-12-07 10:05:00|985.9|980.9|986|981|986.2|981.2|985.5|980.5|60
1670407800000|2022-12-07 10:10:00|985.9|980.9|987.8|982.8|987.8|982.8|985.5|980.5|63
1670408100000|2022-12-07 10:15:00|987.9|982.9|990.1|985.1|990.1|985.1|987.9|982.9|77
1670408400000|2022-12-07 10:20:00|990|985|989.4|984.4|990.8|985.8|989.2|984.2|92
1670408700000|2022-12-07 10:25:00|989.3|984.3|989.1|984.1|989.5|984.5|988.3|983.3|104
1670409000000|2022-12-07 10:30:00|988.9|983.9|987.7|982.7|989|984|987.5|982.5|136
1670409300000|2022-12-07 10:35:00|988|983|989|984|989.5|984.5|988|983|79
1670409600000|2022-12-07 10:40:00|989.1|984.1|989.6|984.6|989.7|984.7|988.7|983.7|108
1670409900000|2022-12-07 10:45:00|989.7|984.7|990.4|985.4|990.7|985.7|989.3|984.3|101
1670410200000|2022-12-07 10:50:00|990.3|985.3|989.2|984.2|990.3|985.3|989.2|984.2|100
1670410500000|2022-12-07 10:55:00|989.3|984.3|990.2|985.2|990.2|985.2|989.3|984.3|83
1670410800000|2022-12-07 11:00:00|990.4|985.4|990.1|985.1|990.6|985.6|989.1|984.1|100
1670411100000|2022-12-07 11:05:00|990.2|985.2|989.9|984.9|990.4|985.4|989.4|984.4|81
1670411400000|2022-12-07 11:10:00|990|985|990.5|985.5|991|986|989.8|984.8|148
1670411700000|2022-12-07 11:15:00|990.6|985.6|993.1|988.1|993.3|988.3|990.5|985.5|75
1670412000000|2022-12-07 11:20:00|993.2|988.2|994.1|989.1|994.3|989.3|993|988|96
1670412300000|2022-12-07 11:25:00|994|989|993.8|988.8|994.6|989.6|993.5|988.5|134
1670412600000|2022-12-07 11:30:00|993.7|988.7|994.8|989.8|995.1|990.1|993.1|988.1|104
1670412900000|2022-12-07 11:35:00|994.7|989.7|996|991|996.5|991.5|994.7|989.7|123
1670413200000|2022-12-07 11:40:00|995.9|990.9|994.8|989.8|995.9|990.9|994.8|989.8|96
1670413500000|2022-12-07 11:45:00|994.6|989.6|994.5|989.5|994.8|989.8|994.1|989.1|152
1670413800000|2022-12-07 11:50:00|994.4|989.4|995.9|990.9|996|991|994.4|989.4|94
1670414100000|2022-12-07 11:55:00|996|991|995.7|990.7|996.1|991.1|995.3|990.3|82
1670414400000|2022-12-07 12:00:00|995.9|990.9|997.2|992.2|997.8|992.8|995.5|990.5|106
1670414700000|2022-12-07 12:05:00|997.3|992.3|995.4|990.4|997.3|992.3|995.4|990.4|99
1670415000000|2022-12-07 12:10:00|995.5|990.5|995.8|990.8|995.9|990.9|994.6|989.6|70
1670415300000|2022-12-07 12:15:00|995.9|990.9|996.9|991.9|996.9|991.9|995.7|990.7|79
1670415600000|2022-12-07 12:20:00|996.8|991.8|996.4|991.4|996.9|991.9|995.5|990.5|135
1670415900000|2022-12-07 12:25:00|996.5|991.5|995.5|990.5|996.6|991.6|995.3|990.3|140
1670416200000|2022-12-07 12:30:00|995.6|990.6|994|989|995.8|990.8|994|989|117
1670416500000|2022-12-07 12:35:00|994.2|989.2|995.6|990.6|995.6|990.6|994.1|989.1|132
1670416800000|2022-12-07 12:40:00|995.5|990.5|997|992|997.3|992.3|995.3|990.3|95
1670417100000|2022-12-07 12:45:00|996.9|991.9|998.1|993.1|998.1|993.1|996.6|991.6|85
1670417400000|2022-12-07 12:50:00|998|993|998.1|993.1|999.2|994.2|997.7|992.7|97
1670417700000|2022-12-07 12:55:00|998.2|993.2|999|994|1000.3|995.3|998.1|993.1|149
1670418000000|2022-12-07 13:00:00|998.8|993.8|1001|996|1001.4|996.4|997.3|992.3|273
1670418300000|2022-12-07 13:05:00|1001.1|996.1|1002.5|997.5|1003|998|1001|996|149
1670418600000|2022-12-07 13:10:00|1002.4|997.4|1003|998|1003.5|998.5|1002.3|997.3|114
1670418900000|2022-12-07 13:15:00|1002.9|997.9|1002.1|997.1|1004.8|999.8|1001.3|996.3|132
1670419200000|2022-12-07 13:20:00|1001.9|996.9|1003.7|998.7|1004|999|1001|996|224
1670419500000|2022-12-07 13:25:00|1003.9|998.9|1005.9|1000.9|1006.2|1001.2|1003.9|998.9|204
1670419800000|2022-12-07 13:30:00|1006|1001|1009.5|1004.5|1010|1005|1005.9|1000.9|210
1670420100000|2022-12-07 13:35:00|1009.7|1004.7|1007.5|1002.5|1010|1005|1007.2|1002.2|138
1670420400000|2022-12-07 13:40:00|1007.6|1002.6|1007.9|1002.9|1008.5|1003.5|1007.5|1002.5|104
1670420700000|2022-12-07 13:45:00|1008|1003|1006|1001|1008.2|1003.2|1005.7|1000.7|110
1670421000000|2022-12-07 13:50:00|1006.3|1001.3|1009.9|1004.9|1010.1|1005.1|1006.1|1001.1|171
1670421300000|2022-12-07 13:55:00|1010.1|1005.1|1008.4|1003.4|1010.6|1005.6|1007.9|1002.9|176
1670421600000|2022-12-07 14:00:00|1008.5|1003.5|1008.3|1003.3|1010.4|1005.4|1007.7|1002.7|154
1670421900000|2022-12-07 14:05:00|1008.4|1003.4|1006.2|1001.2|1008.6|1003.6|1006|1001|170
1670422200000|2022-12-07 14:10:00|1006.3|1001.3|1007.4|1002.4|1007.6|1002.6|1005.4|1000.4|108
1670422500000|2022-12-07 14:15:00|1007.2|1002.2|1007.8|1002.8|1008.5|1003.5|1007|1002|104
1670422800000|2022-12-07 14:20:00|1007.9|1002.9|1011.5|1006.5|1012.5|1007.5|1007.9|1002.9|155
1670423100000|2022-12-07 14:25:00|1011.4|1006.4|1009.1|1004.1|1012.4|1007.4|1008.9|1003.9|179
1670423400000|2022-12-07 14:30:00|1009|1004|1016.7|1011.7|1017|1012|1009|1004|292
1670423700000|2022-12-07 14:35:00|1016.9|1011.9|1017.4|1012.4|1019.2|1014.2|1016.1|1011.1|293
1670424000000|2022-12-07 14:40:00|1017.5|1012.5|1018.8|1013.8|1019.1|1014.1|1017.5|1012.5|196
1670424300000|2022-12-07 14:45:00|1018.9|1013.9|1017.1|1012.1|1021.2|1016.2|1015.7|1010.7|181
1670424600000|2022-12-07 14:50:00|1017|1012|1016.4|1011.4|1018.2|1013.2|1014.6|1009.6|242
1670424900000|2022-12-07 14:55:00|1016.5|1011.5|1016.7|1011.7|1018.2|1013.2|1015.9|1010.9|243
1670425200000|2022-12-07 15:00:00|1016.8|1011.8|1017.5|1012.5|1019.1|1014.1|1015.7|1010.7|356
1670425500000|2022-12-07 15:05:00|1017.3|1012.3|1020.8|1015.8|1021.2|1016.2|1017.3|1012.3|216
1670425800000|2022-12-07 15:10:00|1020.9|1015.9|1018.4|1013.4|1021.1|1016.1|1017|1012|591
1670426100000|2022-12-07 15:15:00|1018.5|1013.5|1019.3|1014.3|1021.2|1016.2|1018|1013|446
1670426400000|2022-12-07 15:20:00|1019.2|1014.2|1019.2|1014.2|1021.5|1016.5|1018.9|1013.9|314
1670426700000|2022-12-07 15:25:00|1019.3|1014.3|1016.8|1011.8|1019.3|1014.3|1014.4|1009.4|264
1670427000000|2022-12-07 15:30:00|1016.7|1011.7|1012|1007|1017.3|1012.3|1012|1007|250
1670427300000|2022-12-07 15:35:00|1012.1|1007.1|1010.3|1005.3|1012.6|1007.6|1010.1|1005.1|260
1670427600000|2022-12-07 15:40:00|1010.2|1005.2|1010|1005|1011.6|1006.6|1009.2|1004.2|279
1670427900000|2022-12-07 15:45:00|1009.9|1004.9|1009.7|1004.7|1010.4|1005.4|1008.3|1003.3|343
1670428200000|2022-12-07 15:50:00|1009.5|1004.5|1010.1|1005.1|1011.6|1006.6|1009.3|1004.3|329
1670428500000|2022-12-07 15:55:00|1010|1005|1011.5|1006.5|1011.5|1006.5|1009.8|1004.8|192
1670428800000|2022-12-07 16:00:00|1011.1|1006.1|1009|1004|1012|1007|1008.2|1003.2|297
1670429100000|2022-12-07 16:05:00|1008.9|1003.9|1007.8|1002.8|1010.2|1005.2|1007.3|1002.3|263
1670429400000|2022-12-07 16:10:00|1007.7|1002.7|1002.9|997.9|1007.7|1002.7|1002.6|997.6|295
1670429700000|2022-12-07 16:15:00|1002.8|997.8|1002|997|1003.8|998.8|1001.2|996.2|209
1670430000000|2022-12-07 16:20:00|1002.1|997.1|1002.5|997.5|1003.3|998.3|1001.4|996.4|191
1670430300000|2022-12-07 16:25:00|1002.6|997.6|1004.1|999.1|1005.3|1000.3|1002.4|997.4|170
1670430600000|2022-12-07 16:30:00|1004.2|999.2|1004.2|999.2|1005.1|1000.1|1003.4|998.4|201
1670430900000|2022-12-07 16:35:00|1004.1|999.1|1004.4|999.4|1005.2|1000.2|1003.7|998.7|169
1670431200000|2022-12-07 16:40:00|1004.3|999.3|1005.9|1000.9|1007|1002|1004.1|999.1|183
1670431500000|2022-12-07 16:45:00|1006|1001|1004.6|999.6|1006|1001|1004.5|999.5|152
1670431800000|2022-12-07 16:50:00|1004.5|999.5|1005.8|1000.8|1006.4|1001.4|1004.5|999.5|220
1670432100000|2022-12-07 16:55:00|1005.9|1000.9|1008.1|1003.1|1008.7|1003.7|1005.7|1000.7|189
1670432400000|2022-12-07 17:00:00|1008.2|1003.2|1006.5|1001.5|1008.5|1003.5|1005.8|1000.8|180
1670432700000|2022-12-07 17:05:00|1006.4|1001.4|1007.6|1002.6|1007.6|1002.6|1005.9|1000.9|155
1670433000000|2022-12-07 17:10:00|1007.8|1002.8|1008.1|1003.1|1009|1004|1007.5|1002.5|152
1670433300000|2022-12-07 17:15:00|1008|1003|1008.5|1003.5|1009.9|1004.9|1007.9|1002.9|124
1670433600000|2022-12-07 17:20:00|1008.6|1003.6|1008.2|1003.2|1008.9|1003.9|1007.8|1002.8|134
1670433900000|2022-12-07 17:25:00|1008.3|1003.3|1009.4|1004.4|1009.9|1004.9|1008.1|1003.1|151
1670434200000|2022-12-07 17:30:00|1009.5|1004.5|1009.7|1004.7|1009.9|1004.9|1009.2|1004.2|115
1670434500000|2022-12-07 17:35:00|1009.6|1004.6|1008.9|1003.9|1009.7|1004.7|1008.7|1003.7|153
1670434800000|2022-12-07 17:40:00|1008.8|1003.8|1009.2|1004.2|1009.9|1004.9|1008.7|1003.7|151
1670435100000|2022-12-07 17:45:00|1009|1004|1008.4|1003.4|1009.2|1004.2|1008.2|1003.2|145
1670435400000|2022-12-07 17:50:00|1008.3|1003.3|1008.1|1003.1|1009.2|1004.2|1007.7|1002.7|138
1670435700000|2022-12-07 17:55:00|1008.3|1003.3|1007.3|1002.3|1008.3|1003.3|1006.9|1001.9|106
1670436000000|2022-12-07 18:00:00|1007.2|1002.2|1009.4|1004.4|1009.5|1004.5|1007.1|1002.1|180
1670436300000|2022-12-07 18:05:00|1009.2|1004.2|1010.3|1005.3|1010.7|1005.7|1009.1|1004.1|167
1670436600000|2022-12-07 18:10:00|1010.2|1005.2|1009.9|1004.9|1010.3|1005.3|1009.3|1004.3|145
1670436900000|2022-12-07 18:15:00|1010|1005|1011.1|1006.1|1011.3|1006.3|1009.6|1004.6|129
1670437200000|2022-12-07 18:20:00|1011|1006|1011|1006|1011.1|1006.1|1010.4|1005.4|141
1670437500000|2022-12-07 18:25:00|1011.1|1006.1|1010.8|1005.8|1011.3|1006.3|1010.6|1005.6|141
1670437800000|2022-12-07 18:30:00|1010.9|1005.9|1011.5|1006.5|1011.7|1006.7|1010.6|1005.6|132
1670438100000|2022-12-07 18:35:00|1011.4|1006.4|1011.7|1006.7|1011.8|1006.8|1010.8|1005.8|102
1670438400000|2022-12-07 18:40:00|1011.6|1006.6|1011.4|1006.4|1012.8|1007.8|1011.2|1006.2|142
1670438700000|2022-12-07 18:45:00|1011.5|1006.5|1012.9|1007.9|1013.3|1008.3|1011.2|1006.2|145
1670439000000|2022-12-07 18:50:00|1012.8|1007.8|1012|1007|1013.2|1008.2|1011.8|1006.8|141
1670439300000|2022-12-07 18:55:00|1011.8|1006.8|1011.9|1006.9|1012.2|1007.2|1011.2|1006.2|96
1670439600000|2022-12-07 19:00:00|1011.8|1006.8|1010.6|1005.6|1012|1007|1010.2|1005.2|153
1670439900000|2022-12-07 19:05:00|1010.7|1005.7|1011.1|1006.1|1011.5|1006.5|1010.4|1005.4|123
1670440200000|2022-12-07 19:10:00|1011|1006|1012.2|1007.2|1012.3|1007.3|1010.8|1005.8|97
1670440500000|2022-12-07 19:15:00|1012.3|1007.3|1011.7|1006.7|1012.5|1007.5|1011.7|1006.7|67
1670440800000|2022-12-07 19:20:00|1011.6|1006.6|1011.9|1006.9|1011.9|1006.9|1011|1006|74
1670441100000|2022-12-07 19:25:00|1011.8|1006.8|1011.5|1006.5|1012.2|1007.2|1011.5|1006.5|88
1670441400000|2022-12-07 19:30:00|1011.6|1006.6|1013.1|1008.1|1013.1|1008.1|1011.3|1006.3|83
1670441700000|2022-12-07 19:35:00|1013|1008|1014.2|1009.2|1014.3|1009.3|1012.7|1007.7|55
1670442000000|2022-12-07 19:40:00|1014.1|1009.1|1013.2|1008.2|1014.1|1009.1|1012.6|1007.6|95
1670442300000|2022-12-07 19:45:00|1013.1|1008.1|1012.8|1007.8|1013.1|1008.1|1012.3|1007.3|66
1670442600000|2022-12-07 19:50:00|1012.7|1007.7|1012.5|1007.5|1012.9|1007.9|1012.5|1007.5|46
1670442900000|2022-12-07 19:55:00|1012.3|1007.3|1012.2|1007.2|1012.8|1007.8|1011.8|1006.8|110
1670443200000|2022-12-07 20:00:00|1012.1|1007.1|1012.1|1007.1|1012.6|1007.6|1011.9|1006.9|39
1670443500000|2022-12-07 20:05:00|1012|1007|1011.4|1006.4|1012.2|1007.2|1011.2|1006.2|77
1670443800000|2022-12-07 20:10:00|1011.2|1006.2|1011.4|1006.4|1011.7|1006.7|1011.1|1006.1|94
1670444100000|2022-12-07 20:15:00|1011.2|1006.2|1010.7|1005.7|1011.4|1006.4|1010.4|1005.4|68
1670444400000|2022-12-07 20:20:00|1010.8|1005.8|1009.7|1004.7|1010.8|1005.8|1009.5|1004.5|93
1670444700000|2022-12-07 20:25:00|1009.8|1004.8|1009.8|1004.8|1009.9|1004.9|1009.3|1004.3|94
1670445000000|2022-12-07 20:30:00|1009.7|1004.7|1009.5|1004.5|1009.9|1004.9|1009.1|1004.1|50
1670445300000|2022-12-07 20:35:00|1009.4|1004.4|1008.9|1003.9|1009.5|1004.5|1008.7|1003.7|30
1670445600000|2022-12-07 20:40:00|1009|1004|1008.5|1003.5|1009.1|1004.1|1008.5|1003.5|60
1670445900000|2022-12-07 20:45:00|1008.6|1003.6|1008.7|1003.7|1008.9|1003.9|1008.3|1003.3|14
1670446200000|2022-12-07 20:50:00|1008.6|1003.6|1009|1004|1009.1|1004.1|1008.4|1003.4|46
1670446500000|2022-12-07 20:55:00|1009.1|1004.1|1008.6|1003.6|1009.6|1004.6|1008.6|1003.6|55
1670446800000|2022-12-07 21:00:00|1008.5|1003.5|1008.7|1003.7|1009.1|1004.1|1008.5|1003.5|37
1670447100000|2022-12-07 21:05:00|1008.8|1003.8|1008.6|1003.6|1008.8|1003.8|1008.5|1003.5|21
1670447400000|2022-12-07 21:10:00|1008.7|1003.7|1008.5|1003.5|1008.8|1003.8|1008.5|1003.5|11
1670447700000|2022-12-07 21:15:00|1008.4|1003.4|1008.4|1003.4|1008.7|1003.7|1008.3|1003.3|28
1670448000000|2022-12-07 21:20:00|1008.5|1003.5|1008.4|1003.4|1008.7|1003.7|1008.4|1003.4|10
1670448300000|2022-12-07 21:25:00|1008.5|1003.5|1008.2|1003.2|1008.9|1003.9|1008.2|1003.2|34
1670448600000|2022-12-07 21:30:00|1008.5|1003.5|1007.5|1002.5|1008.7|1003.7|1007.5|1002.5|19
1670448900000|2022-12-07 21:35:00|1008.2|1003.2|1007.5|1002.5|1008.2|1003.2|1007.5|1002.5|6
1670449200000|2022-12-07 21:40:00|1008.1|1003.1|1008.2|1003.2|1008.5|1003.5|1008.1|1003.1|9
1670449500000|2022-12-07 21:45:00|1008.4|1003.4|1008.3|1003.3|1008.5|1003.5|1008.2|1003.2|6
1670449800000|2022-12-07 21:50:00|1008.2|1003.2|1008.1|1003.1|1008.5|1003.5|1008.1|1003.1|21
1670450100000|2022-12-07 21:55:00|1008.4|1003.4|1011.2|1001.1|1011.3|1003.8|1007.3|1001.1|34
1670454000000|2022-12-07 23:00:00|1011.1|1001.8|1008.6|1003.6|1011.1|1004.2|1008.4|1001.8|44
1670454300000|2022-12-07 23:05:00|1008.5|1003.5|1008.9|1003.9|1009.4|1004.4|1008.5|1003.5|50
1670454600000|2022-12-07 23:10:00|1008.8|1003.8|1009.7|1004.7|1009.7|1004.7|1008.8|1003.8|103
1670454900000|2022-12-07 23:15:00|1009.5|1004.5|1009.1|1004.1|1009.7|1004.7|1009|1004|57
1670455200000|2022-12-07 23:20:00|1009.3|1004.3|1009.8|1004.8|1009.9|1004.9|1008.9|1003.9|74
1670455500000|2022-12-07 23:25:00|1010|1005|1010|1005|1010.1|1005.1|1009.6|1004.6|47
1670455800000|2022-12-07 23:30:00|1009.8|1004.8|1010|1005|1010.3|1005.3|1009.6|1004.6|66
1670456100000|2022-12-07 23:35:00|1009.9|1004.9|1010|1005|1010.2|1005.2|1009.8|1004.8|50
1670456400000|2022-12-07 23:40:00|1010.2|1005.2|1009.7|1004.7|1010.2|1005.2|1009.5|1004.5|34
1670456700000|2022-12-07 23:45:00|1009.8|1004.8|1009.8|1004.8|1010.1|1005.1|1009.5|1004.5|45
1670457000000|2022-12-07 23:50:00|1010|1005|1009.9|1004.9|1010.3|1005.3|1009.6|1004.6|85
1670457300000|2022-12-07 23:55:00|1010|1005|1009.9|1004.9|1010.1|1005.1|1009.6|1004.6|51
1670457600000|2022-12-08 00:00:00|1010.1|1005.1|1009.8|1004.8|1010.4|1005.4|1009.5|1004.5|162
1670457900000|2022-12-08 00:05:00|1009.7|1004.7|1009.9|1004.9|1010.2|1005.2|1009.3|1004.3|145
1670458200000|2022-12-08 00:10:00|1010.1|1005.1|1008.7|1003.7|1010.3|1005.3|1008.6|1003.6|108
1670458500000|2022-12-08 00:15:00|1008.4|1003.4|1007.7|1002.7|1008.8|1003.8|1007.6|1002.6|84
1670458800000|2022-12-08 00:20:00|1007.6|1002.6|1008|1003|1008.4|1003.4|1007.6|1002.6|25
1670459100000|2022-12-08 00:25:00|1007.9|1002.9|1007.3|1002.3|1008|1003|1007.1|1002.1|49
1670459400000|2022-12-08 00:30:00|1007.2|1002.2|1007.1|1002.1|1007.4|1002.4|1006.7|1001.7|72
1670459700000|2022-12-08 00:35:00|1007.3|1002.3|1008.1|1003.1|1008.1|1003.1|1007.2|1002.2|17
1670460000000|2022-12-08 00:40:00|1008.2|1003.2|1007.5|1002.5|1008.2|1003.2|1007.1|1002.1|35
1670460300000|2022-12-08 00:45:00|1007.4|1002.4|1006.5|1001.5|1007.5|1002.5|1006.5|1001.5|35
1670460600000|2022-12-08 00:50:00|1006.7|1001.7|1006.9|1001.9|1007|1002|1006.5|1001.5|59
1670460900000|2022-12-08 00:55:00|1006.8|1001.8|1006.3|1001.3|1006.9|1001.9|1006.3|1001.3|20
1670461200000|2022-12-08 01:00:00|1006.2|1001.2|1004.1|999.1|1006.3|1001.3|1004.1|999.1|160
1670461500000|2022-12-08 01:05:00|1004|999|1004.7|999.7|1005.2|1000.2|1004|999|117
1670461800000|2022-12-08 01:10:00|1004.8|999.8|1005.7|1000.7|1005.9|1000.9|1004.7|999.7|84
1670462100000|2022-12-08 01:15:00|1005.8|1000.8|1004.2|999.2|1005.9|1000.9|1003.7|998.7|161
1670462400000|2022-12-08 01:20:00|1004.1|999.1|1004.8|999.8|1005.1|1000.1|1003.7|998.7|128
1670462700000|2022-12-08 01:25:00|1004.9|999.9|1005.2|1000.2|1006.3|1001.3|1004.9|999.9|111
1670463000000|2022-12-08 01:30:00|1005.1|1000.1|1003.8|998.8|1005.6|1000.6|1003.8|998.8|107
1670463300000|2022-12-08 01:35:00|1004|999|1005.5|1000.5|1005.5|1000.5|1004|999|85
1670463600000|2022-12-08 01:40:00|1005.6|1000.6|1005.3|1000.3|1005.6|1000.6|1004.4|999.4|91
1670463900000|2022-12-08 01:45:00|1005.2|1000.2|1005.7|1000.7|1006.1|1001.1|1005.1|1000.1|71
1670464200000|2022-12-08 01:50:00|1005.8|1000.8|1004.9|999.9|1005.9|1000.9|1004.9|999.9|69
1670464500000|2022-12-08 01:55:00|1004.8|999.8|1004.7|999.7|1005.3|1000.3|1004|999|65
1670464800000|2022-12-08 02:00:00|1004.8|999.8|1003.7|998.7|1004.8|999.8|1002.8|997.8|71
1670465100000|2022-12-08 02:05:00|1003.8|998.8|1004.1|999.1|1004.6|999.6|1003.7|998.7|56
1670465400000|2022-12-08 02:10:00|1004.2|999.2|1004|999|1004.8|999.8|1003.7|998.7|58
1670465700000|2022-12-08 02:15:00|1003.9|998.9|1004.8|999.8|1005.9|1000.9|1003.5|998.5|67
1670466000000|2022-12-08 02:20:00|1004.7|999.7|1003.9|998.9|1005|1000|1003.4|998.4|124
1670466300000|2022-12-08 02:25:00|1003.8|998.8|1005.6|1000.6|1005.8|1000.8|1003.5|998.5|98
1670466600000|2022-12-08 02:30:00|1005.5|1000.5|1007.4|1002.4|1007.9|1002.9|1004.4|999.4|142
1670466900000|2022-12-08 02:35:00|1007.3|1002.3|1007.3|1002.3|1008.2|1003.2|1006.7|1001.7|113
1670467200000|2022-12-08 02:40:00|1007.4|1002.4|1006.9|1001.9|1007.4|1002.4|1006.3|1001.3|73
1670467500000|2022-12-08 02:45:00|1007|1002|1008.5|1003.5|1008.7|1003.7|1006.8|1001.8|118
1670467800000|2022-12-08 02:50:00|1008.6|1003.6|1007.6|1002.6|1008.6|1003.6|1007.5|1002.5|113
1670468100000|2022-12-08 02:55:00|1007.4|1002.4|1006.7|1001.7|1007.9|1002.9|1006.6|1001.6|133
1670468400000|2022-12-08 03:00:00|1006.8|1001.8|1006.7|1001.7|1006.8|1001.8|1006.3|1001.3|104
1670468700000|2022-12-08 03:05:00|1006.6|1001.6|1007.4|1002.4|1007.5|1002.5|1006.6|1001.6|71
1670469000000|2022-12-08 03:10:00|1007.5|1002.5|1008.3|1003.3|1008.3|1003.3|1007.4|1002.4|83
1670469300000|2022-12-08 03:15:00|1008.2|1003.2|1009.7|1004.7|1009.7|1004.7|1008.2|1003.2|133
1670469600000|2022-12-08 03:20:00|1009.8|1004.8|1010.4|1005.4|1010.7|1005.7|1009.7|1004.7|135
1670469900000|2022-12-08 03:25:00|1010.5|1005.5|1010.2|1005.2|1010.7|1005.7|1009.5|1004.5|153
1670470200000|2022-12-08 03:30:00|1010.3|1005.3|1010.5|1005.5|1010.6|1005.6|1009.6|1004.6|107
1670470500000|2022-12-08 03:35:00|1010.3|1005.3|1010.8|1005.8|1010.9|1005.9|1009.6|1004.6|106
1670470800000|2022-12-08 03:40:00|1010.7|1005.7|1011.1|1006.1|1011.3|1006.3|1010.5|1005.5|83
1670471100000|2022-12-08 03:45:00|1011|1006|1011.3|1006.3|1011.5|1006.5|1010.7|1005.7|99
1670471400000|2022-12-08 03:50:00|1011|1006|1011.1|1006.1|1011.3|1006.3|1010.5|1005.5|96
1670471700000|2022-12-08 03:55:00|1010.9|1005.9|1011.9|1006.9|1012.4|1007.4|1010.8|1005.8|61
1670472000000|2022-12-08 04:00:00|1011.7|1006.7|1010.6|1005.6|1011.9|1006.9|1009.2|1004.2|67
1670472300000|2022-12-08 04:05:00|1010.5|1005.5|1010.4|1005.4|1010.7|1005.7|1010.1|1005.1|54
1670472600000|2022-12-08 04:10:00|1010.1|1005.1|1010.4|1005.4|1010.4|1005.4|1009.6|1004.6|76
1670472900000|2022-12-08 04:15:00|1010.1|1005.1|1009.9|1004.9|1010.6|1005.6|1009.5|1004.5|71
1670473200000|2022-12-08 04:20:00|1010|1005|1009.3|1004.3|1010.4|1005.4|1008.6|1003.6|145
1670473500000|2022-12-08 04:25:00|1009.2|1004.2|1009.6|1004.6|1009.7|1004.7|1008.9|1003.9|90
1670473800000|2022-12-08 04:30:00|1009.5|1004.5|1009.8|1004.8|1010.1|1005.1|1009.3|1004.3|76
1670474100000|2022-12-08 04:35:00|1009.9|1004.9|1010.3|1005.3|1010.3|1005.3|1009.8|1004.8|59
1670474400000|2022-12-08 04:40:00|1010.4|1005.4|1010.6|1005.6|1010.7|1005.7|1010.1|1005.1|51
1670474700000|2022-12-08 04:45:00|1010.5|1005.5|1010.9|1005.9|1010.9|1005.9|1010|1005|92
1670475000000|2022-12-08 04:50:00|1010.8|1005.8|1010.8|1005.8|1011.2|1006.2|1010.4|1005.4|84
1670475300000|2022-12-08 04:55:00|1010.7|1005.7|1011.3|1006.3|1011.6|1006.6|1010.5|1005.5|44
1670475600000|2022-12-08 05:00:00|1011.4|1006.4|1011.2|1006.2|1011.5|1006.5|1010.5|1005.5|138
1670475900000|2022-12-08 05:05:00|1011.1|1006.1|1009.3|1004.3|1011.2|1006.2|1009.3|1004.3|89
1670476200000|2022-12-08 05:10:00|1009.4|1004.4|1010|1005|1010.5|1005.5|1009.3|1004.3|84
1670476500000|2022-12-08 05:15:00|1010.1|1005.1|1009.6|1004.6|1010.1|1005.1|1009.3|1004.3|83
1670476800000|2022-12-08 05:20:00|1009.7|1004.7|1009.6|1004.6|1009.7|1004.7|1009|1004|57
1670477100000|2022-12-08 05:25:00|1009.7|1004.7|1009.8|1004.8|1009.9|1004.9|1009.1|1004.1|65
1670477400000|2022-12-08 05:30:00|1010|1005|1010.7|1005.7|1011.1|1006.1|1009.5|1004.5|96
1670477700000|2022-12-08 05:35:00|1010.6|1005.6|1010.9|1005.9|1010.9|1005.9|1009.8|1004.8|62
1670478000000|2022-12-08 05:40:00|1010.7|1005.7|1009.9|1004.9|1011.4|1006.4|1009.9|1004.9|87
1670478300000|2022-12-08 05:45:00|1009.8|1004.8|1010.3|1005.3|1010.4|1005.4|1009.6|1004.6|56
1670478600000|2022-12-08 05:50:00|1010.4|1005.4|1010.9|1005.9|1011.9|1006.9|1010.4|1005.4|68
1670478900000|2022-12-08 05:55:00|1011.1|1006.1|1012.4|1007.4|1012.6|1007.6|1011|1006|58
1670479200000|2022-12-08 06:00:00|1012.3|1007.3|1012|1007|1012.8|1007.8|1011.7|1006.7|64
1670479500000|2022-12-08 06:05:00|1012.1|1007.1|1011.8|1006.8|1012.3|1007.3|1011.8|1006.8|56
1670479800000|2022-12-08 06:10:00|1011.6|1006.6|1013.9|1008.9|1014.1|1009.1|1011.6|1006.6|103
1670480100000|2022-12-08 06:15:00|1014|1009|1013.4|1008.4|1014.1|1009.1|1012.9|1007.9|113
1670480400000|2022-12-08 06:20:00|1013.3|1008.3|1014.2|1009.2|1014.4|1009.4|1012.9|1007.9|91
1670480700000|2022-12-08 06:25:00|1014.3|1009.3|1014.6|1009.6|1014.7|1009.7|1013.5|1008.5|101
1670481000000|2022-12-08 06:30:00|1014.2|1009.2|1014.2|1009.2|1014.2|1009.2|1013.3|1008.3|133
1670481300000|2022-12-08 06:35:00|1014.4|1009.4|1015.4|1010.4|1015.4|1010.4|1014.3|1009.3|98
1670481600000|2022-12-08 06:40:00|1015.3|1010.3|1015.4|1010.4|1015.9|1010.9|1015.1|1010.1|89
1670481900000|2022-12-08 06:45:00|1015.3|1010.3|1015.3|1010.3|1015.5|1010.5|1015|1010|66
1670482200000|2022-12-08 06:50:00|1015.2|1010.2|1015.9|1010.9|1015.9|1010.9|1015|1010|98
1670482500000|2022-12-08 06:55:00|1015.8|1010.8|1015.3|1010.3|1016.2|1011.2|1015.1|1010.1|73
1670482800000|2022-12-08 07:00:00|1015.4|1010.4|1013.7|1008.7|1016|1011|1013.6|1008.6|140
1670483100000|2022-12-08 07:05:00|1013.8|1008.8|1014.7|1009.7|1014.8|1009.8|1013.6|1008.6|112
1670483400000|2022-12-08 07:10:00|1014.6|1009.6|1014.5|1009.5|1015.3|1010.3|1014.4|1009.4|134
1670483700000|2022-12-08 07:15:00|1014.4|1009.4|1015.3|1010.3|1015.4|1010.4|1014.4|1009.4|97
1670484000000|2022-12-08 07:20:00|1015.2|1010.2|1017.5|1012.5|1017.6|1012.6|1015.1|1010.1|87
1670484300000|2022-12-08 07:25:00|1017.4|1012.4|1017.1|1012.1|1018|1013|1016.9|1011.9|111
1670484600000|2022-12-08 07:30:00|1017.2|1012.2|1017.3|1012.3|1017.7|1012.7|1015|1010|209
1670484900000|2022-12-08 07:35:00|1017.1|1012.1|1016.8|1011.8|1017.5|1012.5|1016.1|1011.1|116
1670485200000|2022-12-08 07:40:00|1016.9|1011.9|1016.6|1011.6|1017.4|1012.4|1016.2|1011.2|133
1670485500000|2022-12-08 07:45:00|1016.7|1011.7|1016.4|1011.4|1016.9|1011.9|1016|1011|115
1670485800000|2022-12-08 07:50:00|1016.6|1011.6|1017.5|1012.5|1018.1|1013.1|1016.6|1011.6|84
1670486100000|2022-12-08 07:55:00|1017.6|1012.6|1017.3|1012.3|1018|1013|1016.9|1011.9|159
1670486400000|2022-12-08 08:00:00|1017.2|1012.2|1014.8|1009.8|1017.3|1012.3|1013.6|1008.6|176
1670486700000|2022-12-08 08:05:00|1014.7|1009.7|1014.2|1009.2|1015.9|1010.9|1014|1009|88
1670487000000|2022-12-08 08:10:00|1014|1009|1012.6|1007.6|1015|1010|1011.9|1006.9|77
1670487300000|2022-12-08 08:15:00|1013|1008|1012.4|1007.4|1013.2|1008.2|1012.1|1007.1|56
1670487600000|2022-12-08 08:20:00|1012.3|1007.3|1012.4|1007.4|1012.5|1007.5|1011.4|1006.4|60
1670487900000|2022-12-08 08:25:00|1012.5|1007.5|1013.7|1008.7|1013.7|1008.7|1011.7|1006.7|111
1670488200000|2022-12-08 08:30:00|1013.5|1008.5|1013.8|1008.8|1014.2|1009.2|1012.8|1007.8|110
1670488500000|2022-12-08 08:35:00|1013.9|1008.9|1013.2|1008.2|1014.3|1009.3|1013|1008|91
1670488800000|2022-12-08 08:40:00|1013.3|1008.3|1012.3|1007.3|1013.6|1008.6|1012.2|1007.2|78
1670489100000|2022-12-08 08:45:00|1012.4|1007.4|1012.3|1007.3|1012.9|1007.9|1012.2|1007.2|53
1670489400000|2022-12-08 08:50:00|1012.2|1007.2|1013.3|1008.3|1013.9|1008.9|1012.1|1007.1|65
1670489700000|2022-12-08 08:55:00|1013.2|1008.2|1014.3|1009.3|1014.4|1009.4|1013.2|1008.2|80
1670490000000|2022-12-08 09:00:00|1014.2|1009.2|1013.5|1008.5|1014.4|1009.4|1013.2|1008.2|90
1670490300000|2022-12-08 09:05:00|1013.6|1008.6|1014.4|1009.4|1014.5|1009.5|1013.3|1008.3|69
1670490600000|2022-12-08 09:10:00|1014.3|1009.3|1015.1|1010.1|1015.4|1010.4|1013.9|1008.9|92
1670490900000|2022-12-08 09:15:00|1015|1010|1015.1|1010.1|1015.5|1010.5|1014.9|1009.9|40
1670491200000|2022-12-08 09:20:00|1015|1010|1013.1|1008.1|1015|1010|1013|1008|53
1670491500000|2022-12-08 09:25:00|1013|1008|1012.1|1007.1|1013|1008|1011.6|1006.6|40
1670491800000|2022-12-08 09:30:00|1012.2|1007.2|1013.1|1008.1|1013.5|1008.5|1012.2|1007.2|28
1670492100000|2022-12-08 09:35:00|1013.2|1008.2|1010.9|1005.9|1013.7|1008.7|1010.6|1005.6|49
1670492400000|2022-12-08 09:40:00|1011|1006|1009.9|1004.9|1011|1006|1009.1|1004.1|85
1670492700000|2022-12-08 09:45:00|1010|1005|1010.4|1005.4|1010.6|1005.6|1009.4|1004.4|83
1670493000000|2022-12-08 09:50:00|1010.5|1005.5|1009.8|1004.8|1010.5|1005.5|1009.3|1004.3|102
1670493300000|2022-12-08 09:55:00|1009.7|1004.7|1011.1|1006.1|1011.1|1006.1|1009.4|1004.4|75
1670493600000|2022-12-08 10:00:00|1011|1006|1009.4|1004.4|1011|1006|1009.1|1004.1|78
1670493900000|2022-12-08 10:05:00|1009.5|1004.5|1009.5|1004.5|1010.5|1005.5|1009.3|1004.3|68
1670494200000|2022-12-08 10:10:00|1009.4|1004.4|1008.8|1003.8|1009.4|1004.4|1008.5|1003.5|50
1670494500000|2022-12-08 10:15:00|1008.7|1003.7|1008.8|1003.8|1008.9|1003.9|1008.5|1003.5|34
1670494800000|2022-12-08 10:20:00|1008.7|1003.7|1009|1004|1009.4|1004.4|1008.7|1003.7|40
1670495100000|2022-12-08 10:25:00|1009.1|1004.1|1009.5|1004.5|1009.8|1004.8|1009.1|1004.1|57
1670495400000|2022-12-08 10:30:00|1009.6|1004.6|1008.6|1003.6|1009.6|1004.6|1007.9|1002.9|70
1670495700000|2022-12-08 10:35:00|1008.2|1003.2|1007.9|1002.9|1008.6|1003.6|1007.9|1002.9|30
1670496000000|2022-12-08 10:40:00|1008.2|1003.2|1006.8|1001.8|1008.2|1003.2|1006.6|1001.6|97
1670496300000|2022-12-08 10:45:00|1006.9|1001.9|1006.6|1001.6|1007.3|1002.3|1006.2|1001.2|42
1670496600000|2022-12-08 10:50:00|1006.9|1001.9|1008.2|1003.2|1008.2|1003.2|1006.4|1001.4|68
1670496900000|2022-12-08 10:55:00|1008.3|1003.3|1008.9|1003.9|1009|1004|1008.2|1003.2|53
1670497200000|2022-12-08 11:00:00|1008.8|1003.8|1008.2|1003.2|1008.8|1003.8|1006.8|1001.8|64
1670497500000|2022-12-08 11:05:00|1008.1|1003.1|1006.7|1001.7|1008.1|1003.1|1006.6|1001.6|70
1670497800000|2022-12-08 11:10:00|1006.6|1001.6|1006.5|1001.5|1006.7|1001.7|1005.9|1000.9|63
1670498100000|2022-12-08 11:15:00|1006.4|1001.4|1005.3|1000.3|1006.5|1001.5|1005.2|1000.2|66
1670498400000|2022-12-08 11:20:00|1005.2|1000.2|1006.7|1001.7|1007|1002|1004.6|999.6|61
1670498700000|2022-12-08 11:25:00|1006.8|1001.8|1006.6|1001.6|1007|1002|1006.2|1001.2|58
1670499000000|2022-12-08 11:30:00|1006.7|1001.7|1007.4|1002.4|1008.1|1003.1|1006.6|1001.6|64
1670499300000|2022-12-08 11:35:00|1007.3|1002.3|1009.5|1004.5|1009.5|1004.5|1006.6|1001.6|61
1670499600000|2022-12-08 11:40:00|1009.3|1004.3|1008.5|1003.5|1009.3|1004.3|1007.9|1002.9|72
1670499900000|2022-12-08 11:45:00|1008.4|1003.4|1008.4|1003.4|1008.6|1003.6|1007.8|1002.8|73
1670500200000|2022-12-08 11:50:00|1008.5|1003.5|1007.6|1002.6|1008.5|1003.5|1006.8|1001.8|73
1670500500000|2022-12-08 11:55:00|1007.9|1002.9|1006.8|1001.8|1008.1|1003.1|1006.5|1001.5|74
1670500800000|2022-12-08 12:00:00|1006.6|1001.6|1008|1003|1008|1003|1006.3|1001.3|41
1670501100000|2022-12-08 12:05:00|1007.9|1002.9|1008.5|1003.5|1008.5|1003.5|1006.9|1001.9|51
1670501400000|2022-12-08 12:10:00|1008.4|1003.4|1008.7|1003.7|1009.3|1004.3|1008.2|1003.2|52
1670501700000|2022-12-08 12:15:00|1008.8|1003.8|1008|1003|1008.8|1003.8|1007.9|1002.9|71
1670502000000|2022-12-08 12:20:00|1007.9|1002.9|1007.7|1002.7|1008|1003|1007.1|1002.1|53
1670502300000|2022-12-08 12:25:00|1007.8|1002.8|1006.4|1001.4|1008|1003|1006.2|1001.2|52
1670502600000|2022-12-08 12:30:00|1006.5|1001.5|1007.1|1002.1|1007.1|1002.1|1006.2|1001.2|81
1670502900000|2022-12-08 12:35:00|1007.2|1002.2|1006.3|1001.3|1007.2|1002.2|1005.9|1000.9|58
1670503200000|2022-12-08 12:40:00|1006.2|1001.2|1005.9|1000.9|1006.4|1001.4|1005.8|1000.8|78
1670503500000|2022-12-08 12:45:00|1005.8|1000.8|1005.8|1000.8|1006.6|1001.6|1005.7|1000.7|56
1670503800000|2022-12-08 12:50:00|1005.9|1000.9|1005.9|1000.9|1006|1001|1005.3|1000.3|47
1670504100000|2022-12-08 12:55:00|1005.8|1000.8|1007|1002|1007.4|1002.4|1005.8|1000.8|52
1670504400000|2022-12-08 13:00:00|1007.1|1002.1|1006.2|1001.2|1007.4|1002.4|1005.7|1000.7|133
1670504700000|2022-12-08 13:05:00|1006.3|1001.3|1009.8|1004.8|1009.9|1004.9|1005.9|1000.9|143
1670505000000|2022-12-08 13:10:00|1009.7|1004.7|1009.4|1004.4|1010.2|1005.2|1008.9|1003.9|119
1670505300000|2022-12-08 13:15:00|1009.5|1004.5|1009.8|1004.8|1009.8|1004.8|1007.2|1002.2|113
1670505600000|2022-12-08 13:20:00|1010.1|1005.1|1007.9|1002.9|1011.7|1006.7|1007.9|1002.9|175
1670505900000|2022-12-08 13:25:00|1008.1|1003.1|1007.4|1002.4|1008.9|1003.9|1006.9|1001.9|156
1670506200000|2022-12-08 13:30:00|1007.1|1002.1|1010.5|1005.5|1010.9|1005.9|1006|1001|294
1670506500000|2022-12-08 13:35:00|1010.4|1005.4|1011|1006|1012.3|1007.3|1010.4|1005.4|149
1670506800000|2022-12-08 13:40:00|1010.9|1005.9|1007.5|1002.5|1011.1|1006.1|1007.1|1002.1|193
1670507100000|2022-12-08 13:45:00|1007.4|1002.4|1008.1|1003.1|1008.8|1003.8|1007.1|1002.1|177
1670507400000|2022-12-08 13:50:00|1008|1003|1007|1002|1009|1004|1006.6|1001.6|165
1670507700000|2022-12-08 13:55:00|1006.8|1001.8|1008|1003|1008.5|1003.5|1006.6|1001.6|170
1670508000000|2022-12-08 14:00:00|1008.3|1003.3|1009|1004|1009.2|1004.2|1006.5|1001.5|185
1670508300000|2022-12-08 14:05:00|1008.9|1003.9|1009|1004|1009.6|1004.6|1008|1003|89
1670508600000|2022-12-08 14:10:00|1009.1|1004.1|1008|1003|1009.2|1004.2|1007.9|1002.9|56
1670508900000|2022-12-08 14:15:00|1007.8|1002.8|1008.6|1003.6|1009|1004|1007.1|1002.1|117
1670509200000|2022-12-08 14:20:00|1008.7|1003.7|1009|1004|1010.5|1005.5|1008.4|1003.4|148
1670509500000|2022-12-08 14:25:00|1008.9|1003.9|1011.8|1006.8|1012.3|1007.3|1008.7|1003.7|157
1670509800000|2022-12-08 14:30:00|1011.7|1006.7|1012.1|1007.1|1013.4|1008.4|1011.2|1006.2|333
1670510100000|2022-12-08 14:35:00|1012|1007|1009.3|1004.3|1012.2|1007.2|1008.2|1003.2|173
1670510400000|2022-12-08 14:40:00|1009.4|1004.4|1008.8|1003.8|1010.5|1005.5|1008|1003|151
1670510700000|2022-12-08 14:45:00|1008.6|1003.6|1009.9|1004.9|1010.8|1005.8|1008.5|1003.5|192
1670511000000|2022-12-08 14:50:00|1010.1|1005.1|1012.5|1007.5|1013.4|1008.4|1010|1005|206
1670511300000|2022-12-08 14:55:00|1012.6|1007.6|1013.5|1008.5|1014.4|1009.4|1012.3|1007.3|217
1670511600000|2022-12-08 15:00:00|1013.6|1008.6|1014.7|1009.7|1014.8|1009.8|1013.4|1008.4|285
1670511900000|2022-12-08 15:05:00|1014.8|1009.8|1015.3|1010.3|1015.6|1010.6|1014.7|1009.7|197
1670512200000|2022-12-08 15:10:00|1015.4|1010.4|1013.1|1008.1|1015.6|1010.6|1012.3|1007.3|193
1670512500000|2022-12-08 15:15:00|1013|1008|1013.7|1008.7|1014.4|1009.4|1012.3|1007.3|169
1670512800000|2022-12-08 15:20:00|1013.9|1008.9|1012.8|1007.8|1014.1|1009.1|1012.4|1007.4|134
1670513100000|2022-12-08 15:25:00|1012.9|1007.9|1014.6|1009.6|1015|1010|1012.9|1007.9|97
1670513400000|2022-12-08 15:30:00|1014.5|1009.5|1014.1|1009.1|1014.9|1009.9|1013.4|1008.4|121
1670513700000|2022-12-08 15:35:00|1014.2|1009.2|1014.9|1009.9|1016|1011|1013.5|1008.5|128
1670514000000|2022-12-08 15:40:00|1014.8|1009.8|1012.7|1007.7|1014.9|1009.9|1011.7|1006.7|200
1670514300000|2022-12-08 15:45:00|1012.6|1007.6|1010.5|1005.5|1012.8|1007.8|1010.5|1005.5|203
1670514600000|2022-12-08 15:50:00|1010.6|1005.6|1011.5|1006.5|1011.5|1006.5|1009.6|1004.6|202
1670514900000|2022-12-08 15:55:00|1011.3|1006.3|1010|1005|1011.3|1006.3|1008.6|1003.6|201
1670515200000|2022-12-08 16:00:00|1010.1|1005.1|1008.3|1003.3|1010.4|1005.4|1008|1003|167
1670515500000|2022-12-08 16:05:00|1008.4|1003.4|1007.5|1002.5|1008.8|1003.8|1006.7|1001.7|207
1670515800000|2022-12-08 16:10:00|1007.3|1002.3|1009.1|1004.1|1009.3|1004.3|1007.2|1002.2|160
1670516100000|2022-12-08 16:15:00|1009.2|1004.2|1010.5|1005.5|1011.1|1006.1|1009.1|1004.1|117
1670516400000|2022-12-08 16:20:00|1010.6|1005.6|1010.7|1005.7|1011.1|1006.1|1010.5|1005.5|138
1670516700000|2022-12-08 16:25:00|1010.6|1005.6|1010.8|1005.8|1011.5|1006.5|1010.4|1005.4|107
1670517000000|2022-12-08 16:30:00|1010.9|1005.9|1009.8|1004.8|1011.5|1006.5|1009.6|1004.6|135
1670517300000|2022-12-08 16:35:00|1009.9|1004.9|1011.4|1006.4|1012.3|1007.3|1008.8|1003.8|180
1670517600000|2022-12-08 16:40:00|1011.6|1006.6|1010.4|1005.4|1011.6|1006.6|1008.6|1003.6|125
1670517900000|2022-12-08 16:45:00|1010.5|1005.5|1011.2|1006.2|1011.2|1006.2|1010|1005|138
1670518200000|2022-12-08 16:50:00|1011.1|1006.1|1011.9|1006.9|1012.1|1007.1|1010.5|1005.5|70
1670518500000|2022-12-08 16:55:00|1012|1007|1011.4|1006.4|1012.6|1007.6|1011.1|1006.1|76
1670518800000|2022-12-08 17:00:00|1011.5|1006.5|1011.3|1006.3|1011.8|1006.8|1010.9|1005.9|97
1670519100000|2022-12-08 17:05:00|1011.2|1006.2|1011.5|1006.5|1012.4|1007.4|1011.2|1006.2|72
1670519400000|2022-12-08 17:10:00|1011.4|1006.4|1011|1006|1011.4|1006.4|1010.6|1005.6|76
1670519700000|2022-12-08 17:15:00|1011.1|1006.1|1010.8|1005.8|1011.6|1006.6|1010.8|1005.8|63
1670520000000|2022-12-08 17:20:00|1010.6|1005.6|1010|1005|1010.6|1005.6|1009.5|1004.5|98
1670520300000|2022-12-08 17:25:00|1009.9|1004.9|1010.3|1005.3|1010.3|1005.3|1008.8|1003.8|83
1670520600000|2022-12-08 17:30:00|1010.4|1005.4|1010.5|1005.5|1010.9|1005.9|1010.1|1005.1|113
1670520900000|2022-12-08 17:35:00|1010.4|1005.4|1010|1005|1011.3|1006.3|1009.9|1004.9|92
1670521200000|2022-12-08 17:40:00|1010.2|1005.2|1011.4|1006.4|1011.7|1006.7|1010|1005|81
1670521500000|2022-12-08 17:45:00|1011.3|1006.3|1012|1007|1012.1|1007.1|1011.1|1006.1|113
1670521800000|2022-12-08 17:50:00|1012.1|1007.1|1010.5|1005.5|1012.5|1007.5|1010.5|1005.5|104
1670522100000|2022-12-08 17:55:00|1010.3|1005.3|1009.9|1004.9|1010.6|1005.6|1009.5|1004.5|106
1670522400000|2022-12-08 18:00:00|1010|1005|1010|1005|1010.8|1005.8|1009|1004|160
1670522700000|2022-12-08 18:05:00|1009.9|1004.9|1010.2|1005.2|1010.3|1005.3|1009.5|1004.5|57
1670523000000|2022-12-08 18:10:00|1010.1|1005.1|1010.5|1005.5|1010.7|1005.7|1009.9|1004.9|62
1670523300000|2022-12-08 18:15:00|1010.6|1005.6|1010.3|1005.3|1011.1|1006.1|1010.3|1005.3|63
1670523600000|2022-12-08 18:20:00|1010.4|1005.4|1010.7|1005.7|1010.8|1005.8|1010.3|1005.3|65
1670523900000|2022-12-08 18:25:00|1010.6|1005.6|1011.8|1006.8|1011.9|1006.9|1010.6|1005.6|53
1670524200000|2022-12-08 18:30:00|1011.7|1006.7|1011.8|1006.8|1012.4|1007.4|1011.7|1006.7|82
1670524500000|2022-12-08 18:35:00|1011.9|1006.9|1012.8|1007.8|1013.2|1008.2|1011.9|1006.9|77
1670524800000|2022-12-08 18:40:00|1012.9|1007.9|1013|1008|1013.6|1008.6|1012.8|1007.8|52
1670525100000|2022-12-08 18:45:00|1012.9|1007.9|1013|1008|1013.3|1008.3|1012.8|1007.8|52
1670525400000|2022-12-08 18:50:00|1012.9|1007.9|1010.4|1005.4|1013.3|1008.3|1010.3|1005.3|66
1670525700000|2022-12-08 18:55:00|1010.5|1005.5|1009.4|1004.4|1010.5|1005.5|1009.2|1004.2|76
1670526000000|2022-12-08 19:00:00|1009.3|1004.3|1008.8|1003.8|1009.5|1004.5|1008.8|1003.8|61
1670526300000|2022-12-08 19:05:00|1008.7|1003.7|1007.3|1002.3|1008.7|1003.7|1006.7|1001.7|137
1670526600000|2022-12-08 19:10:00|1007.2|1002.2|1007.4|1002.4|1007.6|1002.6|1006.4|1001.4|90
1670526900000|2022-12-08 19:15:00|1007.3|1002.3|1007.4|1002.4|1008.2|1003.2|1007.2|1002.2|54
1670527200000|2022-12-08 19:20:00|1007.5|1002.5|1007.1|1002.1|1008|1003|1007.1|1002.1|67
1670527500000|2022-12-08 19:25:00|1006.8|1001.8|1006.3|1001.3|1006.9|1001.9|1006.2|1001.2|22
1670527800000|2022-12-08 19:30:00|1006.2|1001.2|1007.7|1002.7|1007.8|1002.8|1005.9|1000.9|93
1670528100000|2022-12-08 19:35:00|1007.6|1002.6|1008.8|1003.8|1008.9|1003.9|1007.6|1002.6|53
1670528400000|2022-12-08 19:40:00|1008.9|1003.9|1008.4|1003.4|1008.9|1003.9|1008.3|1003.3|77
1670528700000|2022-12-08 19:45:00|1008.3|1003.3|1008.6|1003.6|1008.8|1003.8|1008.3|1003.3|38
1670529000000|2022-12-08 19:50:00|1008.5|1003.5|1009.2|1004.2|1009.2|1004.2|1008.4|1003.4|86
1670529300000|2022-12-08 19:55:00|1009.1|1004.1|1008.3|1003.3|1009.2|1004.2|1008.3|1003.3|50
1670529600000|2022-12-08 20:00:00|1008.2|1003.2|1007.8|1002.8|1008.4|1003.4|1007.8|1002.8|39
1670529900000|2022-12-08 20:05:00|1007.9|1002.9|1007.6|1002.6|1007.9|1002.9|1007.5|1002.5|37
1670530200000|2022-12-08 20:10:00|1007.5|1002.5|1007.3|1002.3|1007.6|1002.6|1007.2|1002.2|42
1670530500000|2022-12-08 20:15:00|1007.2|1002.2|1009.2|1004.2|1009.2|1004.2|1007|1002|73
1670530800000|2022-12-08 20:20:00|1009.1|1004.1|1009.2|1004.2|1009.2|1004.2|1008.7|1003.7|63
1670531100000|2022-12-08 20:25:00|1009.1|1004.1|1008.5|1003.5|1009.1|1004.1|1008.4|1003.4|67
1670531400000|2022-12-08 20:30:00|1008.4|1003.4|1008.2|1003.2|1008.9|1003.9|1008.1|1003.1|66
1670531700000|2022-12-08 20:35:00|1008.1|1003.1|1007.5|1002.5|1008.2|1003.2|1007.4|1002.4|47
1670532000000|2022-12-08 20:40:00|1007.6|1002.6|1007.5|1002.5|1007.6|1002.6|1007.1|1002.1|59
1670532300000|2022-12-08 20:45:00|1007.4|1002.4|1006.9|1001.9|1007.4|1002.4|1006.7|1001.7|27
1670532600000|2022-12-08 20:50:00|1007|1002|1007.3|1002.3|1007.3|1002.3|1006.9|1001.9|27
1670532900000|2022-12-08 20:55:00|1007.2|1002.2|1008.2|1003.2|1008.3|1003.3|1007.2|1002.2|69
1670533200000|2022-12-08 21:00:00|1008.4|1003.4|1008.5|1003.5|1008.8|1003.8|1008.3|1003.3|38
1670533500000|2022-12-08 21:05:00|1008.4|1003.4|1008.5|1003.5|1008.7|1003.7|1008.4|1003.4|21
1670533800000|2022-12-08 21:10:00|1008.4|1003.4|1009|1004|1009|1004|1008.4|1003.4|19
1670534100000|2022-12-08 21:15:00|1008.9|1003.9|1008.6|1003.6|1009|1004|1008.6|1003.6|12
1670534400000|2022-12-08 21:20:00|1008.7|1003.7|1008.7|1003.7|1008.8|1003.8|1008.6|1003.6|7
1670534700000|2022-12-08 21:25:00|1008.6|1003.6|1008.9|1003.9|1009|1004|1008.6|1003.6|24
1670535000000|2022-12-08 21:30:00|1009|1004|1009.2|1004.2|1009.3|1004.3|1008.7|1003.7|35
1670535300000|2022-12-08 21:35:00|1009.1|1004.1|1009.5|1004.5|1009.6|1004.6|1009.1|1004.1|64
1670535600000|2022-12-08 21:40:00|1009.4|1004.4|1009.3|1004.3|1009.6|1004.6|1009.3|1004.3|21
1670535900000|2022-12-08 21:45:00|1009.4|1004.4|1008.3|1003.3|1009.6|1004.6|1008.3|1003.3|36
1670536200000|2022-12-08 21:50:00|1008.6|1003.6|1009.2|1004.2|1009.2|1004.2|1008.3|1003.3|34
1670536500000|2022-12-08 21:55:00|1009|1004|1008.5|1003.5|1009.6|1004.6|1008.4|1003.4|37
1670540400000|2022-12-08 23:00:00|1010.4|1001.8|1008.7|1003.7|1010.7|1004.3|1008.3|1001.8|61
1670540700000|2022-12-08 23:05:00|1008.8|1003.8|1008.5|1003.5|1008.8|1003.8|1008.5|1003.5|10
1670541000000|2022-12-08 23:10:00|1008.6|1003.6|1009.8|1004.8|1010.7|1005.7|1008.6|1003.6|48
1670541300000|2022-12-08 23:15:00|1009.9|1004.9|1008.8|1003.8|1010|1005|1008.8|1003.8|41
1670541600000|2022-12-08 23:20:00|1008.6|1003.6|1008.9|1003.9|1009|1004|1008.6|1003.6|24
1670541900000|2022-12-08 23:25:00|1009|1004|1008.7|1003.7|1009.4|1004.4|1008.7|1003.7|21
1670542200000|2022-12-08 23:30:00|1008.8|1003.8|1008.9|1003.9|1008.9|1003.9|1008.7|1003.7|27
1670542500000|2022-12-08 23:35:00|1008.8|1003.8|1008.9|1003.9|1009.1|1004.1|1008.8|1003.8|9
1670542800000|2022-12-08 23:40:00|1009|1004|1009|1004|1009|1004|1008.9|1003.9|7
1670543100000|2022-12-08 23:45:00|1008.8|1003.8|1008.6|1003.6|1009.4|1004.4|1008.4|1003.4|58
1670543400000|2022-12-08 23:50:00|1008.5|1003.5|1008.6|1003.6|1009.9|1004.9|1008.2|1003.2|43
1670543700000|2022-12-08 23:55:00|1008.4|1003.4|1008.6|1003.6|1009.4|1004.4|1008.4|1003.4|73
1670544000000|2022-12-09 00:00:00|1008.4|1003.4|1008.6|1003.6|1009.2|1004.2|1008.1|1003.1|47
1670544300000|2022-12-09 00:05:00|1008.5|1003.5|1009.7|1004.7|1010|1005|1008.4|1003.4|34
1670544600000|2022-12-09 00:10:00|1009.6|1004.6|1009|1004|1009.7|1004.7|1009|1004|34
1670544900000|2022-12-09 00:15:00|1008.9|1003.9|1008.5|1003.5|1008.9|1003.9|1008.5|1003.5|8
1670545200000|2022-12-09 00:20:00|1008.6|1003.6|1009.1|1004.1|1009.3|1004.3|1008.6|1003.6|24
1670545500000|2022-12-09 00:25:00|1009|1004|1008.9|1003.9|1009.1|1004.1|1008.5|1003.5|26
1670545800000|2022-12-09 00:30:00|1009|1004|1008.7|1003.7|1009.1|1004.1|1008.7|1003.7|19
1670546100000|2022-12-09 00:35:00|1008.8|1003.8|1008.9|1003.9|1008.9|1003.9|1008.4|1003.4|31
1670546400000|2022-12-09 00:40:00|1008.8|1003.8|1008.9|1003.9|1008.9|1003.9|1008.7|1003.7|12
1670546700000|2022-12-09 00:45:00|1008.8|1003.8|1008.7|1003.7|1009.3|1004.3|1008.6|1003.6|23
1670547000000|2022-12-09 00:50:00|1008.6|1003.6|1009.4|1004.4|1009.4|1004.4|1008.6|1003.6|12
1670547300000|2022-12-09 00:55:00|1009.5|1004.5|1010.2|1005.2|1010.2|1005.2|1009.5|1004.5|11
1670547600000|2022-12-09 01:00:00|1010.1|1005.1|1011.1|1006.1|1011.1|1006.1|1010.1|1005.1|105
1670547900000|2022-12-09 01:05:00|1011.3|1006.3|1011.6|1006.6|1011.9|1006.9|1010.5|1005.5|99
1670548200000|2022-12-09 01:10:00|1011.5|1006.5|1012.5|1007.5|1012.6|1007.6|1011|1006|62
1670548500000|2022-12-09 01:15:00|1012.7|1007.7|1010.9|1005.9|1012.7|1007.7|1010.9|1005.9|56
1670548800000|2022-12-09 01:20:00|1010.8|1005.8|1012|1007|1012.1|1007.1|1010.7|1005.7|32
1670549100000|2022-12-09 01:25:00|1012.3|1007.3|1012.5|1007.5|1012.6|1007.6|1012|1007|37
1670549400000|2022-12-09 01:30:00|1012.9|1007.9|1013.1|1008.1|1014|1009|1012.8|1007.8|55
1670549700000|2022-12-09 01:35:00|1013.2|1008.2|1013.7|1008.7|1013.7|1008.7|1012.8|1007.8|43
1670550000000|2022-12-09 01:40:00|1013.6|1008.6|1012.8|1007.8|1014|1009|1012.8|1007.8|70
1670550300000|2022-12-09 01:45:00|1012.7|1007.7|1013.3|1008.3|1013.3|1008.3|1012.7|1007.7|44
1670550600000|2022-12-09 01:50:00|1013.1|1008.1|1012.2|1007.2|1013.1|1008.1|1012.1|1007.1|59
1670550900000|2022-12-09 01:55:00|1012.3|1007.3|1012.2|1007.2|1012.6|1007.6|1011.9|1006.9|64
1670551200000|2022-12-09 02:00:00|1012.3|1007.3|1012|1007|1012.7|1007.7|1011.9|1006.9|95
1670551500000|2022-12-09 02:05:00|1011.9|1006.9|1011.6|1006.6|1012|1007|1011.5|1006.5|80
1670551800000|2022-12-09 02:10:00|1011.7|1006.7|1011|1006|1011.7|1006.7|1010.8|1005.8|82
1670552100000|2022-12-09 02:15:00|1011.1|1006.1|1010.7|1005.7|1011.7|1006.7|1010.7|1005.7|77
1670552400000|2022-12-09 02:20:00|1010.8|1005.8|1010.3|1005.3|1011.1|1006.1|1010.3|1005.3|74
1670552700000|2022-12-09 02:25:00|1010.2|1005.2|1010.6|1005.6|1011.3|1006.3|1010|1005|94
1670553000000|2022-12-09 02:30:00|1010.5|1005.5|1010.4|1005.4|1010.8|1005.8|1009.8|1004.8|83
1670553300000|2022-12-09 02:35:00|1010.5|1005.5|1010.9|1005.9|1011.3|1006.3|1010.3|1005.3|77
1670553600000|2022-12-09 02:40:00|1010.8|1005.8|1011.1|1006.1|1011.2|1006.2|1010.5|1005.5|66
1670553900000|2022-12-09 02:45:00|1011|1006|1010.7|1005.7|1011.1|1006.1|1010.4|1005.4|65
1670554200000|2022-12-09 02:50:00|1010.8|1005.8|1011.7|1006.7|1011.7|1006.7|1010.7|1005.7|82
1670554500000|2022-12-09 02:55:00|1011.6|1006.6|1012|1007|1012.2|1007.2|1011.6|1006.6|103
1670554800000|2022-12-09 03:00:00|1012.1|1007.1|1013.1|1008.1|1013.5|1008.5|1011.8|1006.8|98
1670555100000|2022-12-09 03:05:00|1013|1008|1013.6|1008.6|1013.6|1008.6|1012.9|1007.9|108
1670555400000|2022-12-09 03:10:00|1013.5|1008.5|1013.2|1008.2|1014|1009|1013.1|1008.1|74
1670555700000|2022-12-09 03:15:00|1013.3|1008.3|1013.3|1008.3|1013.8|1008.8|1013.1|1008.1|75
1670556000000|2022-12-09 03:20:00|1013.2|1008.2|1014.5|1009.5|1014.7|1009.7|1013.1|1008.1|56
1670556300000|2022-12-09 03:25:00|1014.6|1009.6|1014.6|1009.6|1014.7|1009.7|1014.4|1009.4|52
1670556600000|2022-12-09 03:30:00|1014.7|1009.7|1014.6|1009.6|1014.7|1009.7|1013.9|1008.9|62
1670556900000|2022-12-09 03:35:00|1014.5|1009.5|1014.7|1009.7|1014.8|1009.8|1014.1|1009.1|37
1670557200000|2022-12-09 03:40:00|1014.4|1009.4|1015.3|1010.3|1015.3|1010.3|1014.4|1009.4|22
1670557500000|2022-12-09 03:45:00|1015.5|1010.5|1015.9|1010.9|1016.3|1011.3|1015.5|1010.5|53
1670557800000|2022-12-09 03:50:00|1015.8|1010.8|1017|1012|1017|1012|1015.7|1010.7|45
1670558100000|2022-12-09 03:55:00|1017.1|1012.1|1016.4|1011.4|1017.1|1012.1|1016.3|1011.3|38
1670558400000|2022-12-09 04:00:00|1016.3|1011.3|1015.9|1010.9|1016.4|1011.4|1015.9|1010.9|18
1670558700000|2022-12-09 04:05:00|1016|1011|1016.7|1011.7|1017|1012|1015.6|1010.6|42
1670559000000|2022-12-09 04:10:00|1016.6|1011.6|1016.5|1011.5|1016.9|1011.9|1016.5|1011.5|41
1670559300000|2022-12-09 04:15:00|1016.4|1011.4|1016|1011|1016.4|1011.4|1015.8|1010.8|36
1670559600000|2022-12-09 04:20:00|1015.9|1010.9|1016.7|1011.7|1016.8|1011.8|1015.9|1010.9|43
1670559900000|2022-12-09 04:25:00|1016.8|1011.8|1017.1|1012.1|1017.2|1012.2|1016.6|1011.6|37
1670560200000|2022-12-09 04:30:00|1017|1012|1017.7|1012.7|1018.1|1013.1|1017|1012|37
1670560500000|2022-12-09 04:35:00|1017.6|1012.6|1017.4|1012.4|1018.1|1013.1|1017.4|1012.4|40
1670560800000|2022-12-09 04:40:00|1017.6|1012.6|1017.2|1012.2|1017.6|1012.6|1017.2|1012.2|18
1670561100000|2022-12-09 04:45:00|1017.3|1012.3|1017.3|1012.3|1017.3|1012.3|1016.7|1011.7|54
1670561400000|2022-12-09 04:50:00|1017.2|1012.2|1017|1012|1017.3|1012.3|1016.5|1011.5|23
1670561700000|2022-12-09 04:55:00|1016.9|1011.9|1016.9|1011.9|1017.2|1012.2|1016.7|1011.7|35
1670562000000|2022-12-09 05:00:00|1016.8|1011.8|1016.3|1011.3|1017|1012|1016.3|1011.3|63
1670562300000|2022-12-09 05:05:00|1016.4|1011.4|1017.2|1012.2|1017.5|1012.5|1016.4|1011.4|51
1670562600000|2022-12-09 05:10:00|1017.1|1012.1|1016.9|1011.9|1017.6|1012.6|1016.9|1011.9|40
1670562900000|2022-12-09 05:15:00|1017|1012|1017.1|1012.1|1017.2|1012.2|1016.7|1011.7|36
1670563200000|2022-12-09 05:20:00|1017.3|1012.3|1017.6|1012.6|1017.7|1012.7|1017.3|1012.3|26
1670563500000|2022-12-09 05:25:00|1017.7|1012.7|1016.5|1011.5|1017.8|1012.8|1016.2|1011.2|76
1670563800000|2022-12-09 05:30:00|1016.4|1011.4|1017.7|1012.7|1018|1013|1016.4|1011.4|77
1670564100000|2022-12-09 05:35:00|1017.4|1012.4|1016.4|1011.4|1018|1013|1016.4|1011.4|65
1670564400000|2022-12-09 05:40:00|1016.5|1011.5|1016.9|1011.9|1017.3|1012.3|1016.4|1011.4|44
1670564700000|2022-12-09 05:45:00|1017|1012|1017.5|1012.5|1018.1|1013.1|1016.9|1011.9|28
1670565000000|2022-12-09 05:50:00|1017.4|1012.4|1018|1013|1018|1013|1016.7|1011.7|44
1670565300000|2022-12-09 05:55:00|1017.9|1012.9|1016.4|1011.4|1018.1|1013.1|1016.3|1011.3|36
1670565600000|2022-12-09 06:00:00|1016.6|1011.6|1017.7|1012.7|1017.7|1012.7|1015.8|1010.8|44
1670565900000|2022-12-09 06:05:00|1017.8|1012.8|1016.3|1011.3|1017.9|1012.9|1016.2|1011.2|31
1670566200000|2022-12-09 06:10:00|1016.4|1011.4|1016.1|1011.1|1017.1|1012.1|1016.1|1011.1|41
1670566500000|2022-12-09 06:15:00|1016|1011|1016.2|1011.2|1016.2|1011.2|1015.8|1010.8|19
1670566800000|2022-12-09 06:20:00|1016.3|1011.3|1014.6|1009.6|1016.3|1011.3|1014.6|1009.6|62
1670567100000|2022-12-09 06:25:00|1014.7|1009.7|1013.9|1008.9|1014.7|1009.7|1013.7|1008.7|38
1670567400000|2022-12-09 06:30:00|1013.8|1008.8|1013.9|1008.9|1013.9|1008.9|1013|1008|16
1670567700000|2022-12-09 06:35:00|1014|1009|1014.2|1009.2|1014.8|1009.8|1013.7|1008.7|29
1670568000000|2022-12-09 06:40:00|1014.1|1009.1|1014.2|1009.2|1014.2|1009.2|1013.7|1008.7|24
1670568300000|2022-12-09 06:45:00|1014.4|1009.4|1013.8|1008.8|1014.4|1009.4|1013.7|1008.7|27
1670568600000|2022-12-09 06:50:00|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1013.4|1008.4|13
1670568900000|2022-12-09 06:55:00|1013.8|1008.8|1014.8|1009.8|1015|1010|1013.8|1008.8|9
1670569200000|2022-12-09 07:00:00|1015|1010|1014.6|1009.6|1015.3|1010.3|1014.3|1009.3|18
1670569500000|2022-12-09 07:05:00|1015|1010|1015.7|1010.7|1015.7|1010.7|1014.7|1009.7|26
1670569800000|2022-12-09 07:10:00|1015.6|1010.6|1014.2|1009.2|1015.6|1010.6|1014.2|1009.2|41
1670570100000|2022-12-09 07:15:00|1014.1|1009.1|1014.7|1009.7|1014.7|1009.7|1013.7|1008.7|24
1670570400000|2022-12-09 07:20:00|1014.6|1009.6|1014.3|1009.3|1014.7|1009.7|1014.3|1009.3|21
1670570700000|2022-12-09 07:25:00|1014.2|1009.2|1014.9|1009.9|1015.8|1010.8|1014.1|1009.1|29
1670571000000|2022-12-09 07:30:00|1015.1|1010.1|1016.1|1011.1|1016.2|1011.2|1015|1010|20
1670571300000|2022-12-09 07:35:00|1016|1011|1014.2|1009.2|1016|1011|1014.2|1009.2|25
1670571600000|2022-12-09 07:40:00|1014.1|1009.1|1015|1010|1015|1010|1014.1|1009.1|16
1670571900000|2022-12-09 07:45:00|1015.1|1010.1|1014.9|1009.9|1015.4|1010.4|1014.8|1009.8|21
1670572200000|2022-12-09 07:50:00|1014.8|1009.8|1014.2|1009.2|1014.8|1009.8|1013.6|1008.6|66
1670572500000|2022-12-09 07:55:00|1014.1|1009.1|1016.3|1011.3|1016.6|1011.6|1014.1|1009.1|41
1670572800000|2022-12-09 08:00:00|1016.2|1011.2|1016|1011|1016.2|1011.2|1015.3|1010.3|46
1670573100000|2022-12-09 08:05:00|1015.9|1010.9|1013.4|1008.4|1015.9|1010.9|1013.4|1008.4|63
1670573400000|2022-12-09 08:10:00|1013.5|1008.5|1012.9|1007.9|1013.7|1008.7|1012.9|1007.9|49
1670573700000|2022-12-09 08:15:00|1013|1008|1013.8|1008.8|1014.6|1009.6|1012.9|1007.9|109
1670574000000|2022-12-09 08:20:00|1013.6|1008.6|1013.4|1008.4|1014|1009|1012.7|1007.7|96
1670574300000|2022-12-09 08:25:00|1013.5|1008.5|1013.2|1008.2|1013.8|1008.8|1012.8|1007.8|98
1670574600000|2022-12-09 08:30:00|1013.1|1008.1|1011.4|1006.4|1013.2|1008.2|1011.2|1006.2|111
1670574900000|2022-12-09 08:35:00|1011.2|1006.2|1010.8|1005.8|1011.6|1006.6|1010.8|1005.8|53
1670575200000|2022-12-09 08:40:00|1010.9|1005.9|1008.7|1003.7|1011|1006|1008.1|1003.1|79
1670575500000|2022-12-09 08:45:00|1008.8|1003.8|1006.8|1001.8|1008.9|1003.9|1006.8|1001.8|58
1670575800000|2022-12-09 08:50:00|1007.1|1002.1|1006.6|1001.6|1007.1|1002.1|1006.1|1001.1|26
1670576100000|2022-12-09 08:55:00|1006.8|1001.8|1006.6|1001.6|1007.3|1002.3|1006.6|1001.6|22
1670576400000|2022-12-09 09:00:00|1006.2|1001.2|1006.5|1001.5|1006.5|1001.5|1004.3|999.3|47
1670576700000|2022-12-09 09:05:00|1006.2|1001.2|1006.7|1001.7|1006.8|1001.8|1005.8|1000.8|21
1670577000000|2022-12-09 09:10:00|1006.4|1001.4|1006.3|1001.3|1006.8|1001.8|1005.2|1000.2|44
1670577300000|2022-12-09 09:15:00|1006.4|1001.4|1005.8|1000.8|1006.5|1001.5|1005.8|1000.8|27
1670577600000|2022-12-09 09:20:00|1005.7|1000.7|1006.7|1001.7|1007|1002|1004.4|999.4|36
1670577900000|2022-12-09 09:25:00|1006.6|1001.6|1005.3|1000.3|1006.6|1001.6|1005.1|1000.1|23
1670578200000|2022-12-09 09:30:00|1005.2|1000.2|1004.4|999.4|1005.4|1000.4|1004.4|999.4|21
1670578500000|2022-12-09 09:35:00|1004.5|999.5|1004.8|999.8|1005.1|1000.1|1004.4|999.4|15
1670578800000|2022-12-09 09:40:00|1004.7|999.7|1004.8|999.8|1005.2|1000.2|1004.5|999.5|28
1670579100000|2022-12-09 09:45:00|1004.9|999.9|1006|1001|1006.3|1001.3|1004.3|999.3|77
1670579400000|2022-12-09 09:50:00|1006.1|1001.1|1006.1|1001.1|1006.5|1001.5|1005.8|1000.8|85
1670579700000|2022-12-09 09:55:00|1006|1001|1004.5|999.5|1006|1001|1004.5|999.5|40
1670580000000|2022-12-09 10:00:00|1004.7|999.7|1005.7|1000.7|1005.8|1000.8|1004.6|999.6|47
1670580300000|2022-12-09 10:05:00|1005.8|1000.8|1004.9|999.9|1005.9|1000.9|1004.7|999.7|27
1670580600000|2022-12-09 10:10:00|1004.8|999.8|1005.7|1000.7|1006.4|1001.4|1004.8|999.8|29
1670580900000|2022-12-09 10:15:00|1005.6|1000.6|1006|1001|1006.3|1001.3|1005.5|1000.5|49
1670581200000|2022-12-09 10:20:00|1005.9|1000.9|1005.5|1000.5|1006.1|1001.1|1005.1|1000.1|48
1670581500000|2022-12-09 10:25:00|1005.6|1000.6|1006.3|1001.3|1006.5|1001.5|1005.6|1000.6|60
1670581800000|2022-12-09 10:30:00|1006.2|1001.2|1005.9|1000.9|1006.4|1001.4|1005.7|1000.7|60
1670582100000|2022-12-09 10:35:00|1005.8|1000.8|1008.6|1003.6|1008.6|1003.6|1005.8|1000.8|45
1670582400000|2022-12-09 10:40:00|1008.5|1003.5|1008.9|1003.9|1009.3|1004.3|1008.2|1003.2|53
1670582700000|2022-12-09 10:45:00|1008.4|1003.4|1008.3|1003.3|1009.5|1004.5|1008.3|1003.3|76
1670583000000|2022-12-09 10:50:00|1008.5|1003.5|1008.2|1003.2|1008.9|1003.9|1008.1|1003.1|75
1670583300000|2022-12-09 10:55:00|1008.3|1003.3|1008.7|1003.7|1008.8|1003.8|1007.6|1002.6|109
1670583600000|2022-12-09 11:00:00|1008.6|1003.6|1010.5|1005.5|1010.7|1005.7|1008.6|1003.6|73
1670583900000|2022-12-09 11:05:00|1010.6|1005.6|1009.4|1004.4|1010.6|1005.6|1009.2|1004.2|42
1670584200000|2022-12-09 11:10:00|1009.5|1004.5|1010|1005|1010|1005|1009.3|1004.3|57
1670584500000|2022-12-09 11:15:00|1010.1|1005.1|1010|1005|1010.3|1005.3|1009.9|1004.9|24
1670584800000|2022-12-09 11:20:00|1009.8|1004.8|1010.2|1005.2|1010.3|1005.3|1009.7|1004.7|28
1670585100000|2022-12-09 11:25:00|1010.3|1005.3|1011.8|1006.8|1011.9|1006.9|1010.2|1005.2|44
1670585400000|2022-12-09 11:30:00|1011.9|1006.9|1012.4|1007.4|1012.6|1007.6|1011.6|1006.6|48
1670585700000|2022-12-09 11:35:00|1012.3|1007.3|1011.6|1006.6|1012.4|1007.4|1011.6|1006.6|43
1670586000000|2022-12-09 11:40:00|1011.7|1006.7|1011.7|1006.7|1012|1007|1011.5|1006.5|64
1670586300000|2022-12-09 11:45:00|1011.6|1006.6|1011.5|1006.5|1012|1007|1011.2|1006.2|57
1670586600000|2022-12-09 11:50:00|1011.4|1006.4|1011.5|1006.5|1011.8|1006.8|1011.3|1006.3|30
1670586900000|2022-12-09 11:55:00|1011.4|1006.4|1011.1|1006.1|1011.5|1006.5|1010.7|1005.7|65
1670587200000|2022-12-09 12:00:00|1011.2|1006.2|1010.5|1005.5|1011.2|1006.2|1010.1|1005.1|55
1670587500000|2022-12-09 12:05:00|1010.4|1005.4|1010.7|1005.7|1011.1|1006.1|1010.2|1005.2|66
1670587800000|2022-12-09 12:10:00|1010.6|1005.6|1009.1|1004.1|1010.7|1005.7|1008.5|1003.5|58
1670588100000|2022-12-09 12:15:00|1009.2|1004.2|1010.1|1005.1|1010.1|1005.1|1009.2|1004.2|72
1670588400000|2022-12-09 12:20:00|1010|1005|1009.4|1004.4|1010.7|1005.7|1009.4|1004.4|34
1670588700000|2022-12-09 12:25:00|1009.3|1004.3|1009.7|1004.7|1009.7|1004.7|1009.2|1004.2|39
1670589000000|2022-12-09 12:30:00|1009.8|1004.8|1009.9|1004.9|1010.3|1005.3|1009.7|1004.7|58
1670589300000|2022-12-09 12:35:00|1009.8|1004.8|1010.9|1005.9|1010.9|1005.9|1009.8|1004.8|41
1670589600000|2022-12-09 12:40:00|1010.8|1005.8|1009.9|1004.9|1010.9|1005.9|1009.7|1004.7|27
1670589900000|2022-12-09 12:45:00|1009.8|1004.8|1010.2|1005.2|1010.6|1005.6|1009.8|1004.8|25
1670590200000|2022-12-09 12:50:00|1010.3|1005.3|1009.9|1004.9|1010.3|1005.3|1009.7|1004.7|40
1670590500000|2022-12-09 12:55:00|1009.7|1004.7|1010|1005|1010.7|1005.7|1009.7|1004.7|34
1670590800000|2022-12-09 13:00:00|1009.9|1004.9|1008.1|1003.1|1010.1|1005.1|1007.5|1002.5|110
1670591100000|2022-12-09 13:05:00|1008.2|1003.2|1007.2|1002.2|1008.7|1003.7|1006.7|1001.7|96
1670591400000|2022-12-09 13:10:00|1007.3|1002.3|1007.2|1002.2|1008|1003|1006.2|1001.2|111
1670591700000|2022-12-09 13:15:00|1007.3|1002.3|1010.5|1005.5|1010.8|1005.8|1006.8|1001.8|93
1670592000000|2022-12-09 13:20:00|1010.2|1005.2|1010.6|1005.6|1010.9|1005.9|1007.4|1002.4|183
1670592300000|2022-12-09 13:25:00|1010.7|1005.7|1014.1|1003.4|1014.2|1005.7|1009.7|1003.4|82
1670592600000|2022-12-09 13:30:00|1014.2|1003.5|1011.1|1006.1|1014.3|1006.1|1002|991|865
1670592900000|2022-12-09 13:35:00|1011.3|1006.3|1009.8|1004.8|1012.1|1007.1|1008|1003|572
1670593200000|2022-12-09 13:40:00|1009.9|1004.9|1008.9|1003.9|1011.4|1006.4|1007.8|1002.8|428
1670593500000|2022-12-09 13:45:00|1009|1004|1011.4|1006.4|1013.1|1008.1|1007.7|1002.7|479
1670593800000|2022-12-09 13:50:00|1011.5|1006.5|1008.3|1003.3|1012.8|1007.8|1007|1002|303
1670594100000|2022-12-09 13:55:00|1008.2|1003.2|1007|1002|1009.4|1004.4|1005.5|1000.5|280
1670594400000|2022-12-09 14:00:00|1006.4|1001.4|1003.9|998.9|1007|1002|1003.1|998.1|246
1670594700000|2022-12-09 14:05:00|1004.1|999.1|1004.3|999.3|1005.3|1000.3|1003.4|998.4|214
1670595000000|2022-12-09 14:10:00|1004.4|999.4|1002.6|997.6|1004.7|999.7|1002|997|178
1670595300000|2022-12-09 14:15:00|1002.7|997.7|1005.1|1000.1|1006.1|1001.1|1002.5|997.5|153
1670595600000|2022-12-09 14:20:00|1005|1000|1005.8|1000.8|1006|1001|1004.5|999.5|188
1670595900000|2022-12-09 14:25:00|1005.9|1000.9|1009.5|1004.5|1009.5|1004.5|1005.1|1000.1|179
1670596200000|2022-12-09 14:30:00|1009.8|1004.8|1010.1|1005.1|1010.4|1005.4|1008.6|1003.6|391
1670596500000|2022-12-09 14:35:00|1010.7|1005.7|1013.4|1008.4|1014.2|1009.2|1010.5|1005.5|302
1670596800000|2022-12-09 14:40:00|1013.5|1008.5|1013.4|1008.4|1013.8|1008.8|1011|1006|256
1670597100000|2022-12-09 14:45:00|1013.3|1008.3|1011.9|1006.9|1013.6|1008.6|1011.9|1006.9|250
1670597400000|2022-12-09 14:50:00|1011.8|1006.8|1010.5|1005.5|1011.9|1006.9|1008.7|1003.7|303
1670597700000|2022-12-09 14:55:00|1010.6|1005.6|1012.7|1007.7|1013.1|1008.1|1009.7|1004.7|173
1670598000000|2022-12-09 15:00:00|1013.2|1008.2|1012.8|1007.8|1014.3|1009.3|1011.2|1006.2|456
1670598300000|2022-12-09 15:05:00|1012.7|1007.7|1009.8|1004.8|1013.2|1008.2|1008.8|1003.8|384
1670598600000|2022-12-09 15:10:00|1009.9|1004.9|1008.2|1003.2|1010.1|1005.1|1006.8|1001.8|296
1670598900000|2022-12-09 15:15:00|1008.1|1003.1|1008.6|1003.6|1009.1|1004.1|1007|1002|265
1670599200000|2022-12-09 15:20:00|1008.5|1003.5|1007.8|1002.8|1009.3|1004.3|1007|1002|250
1670599500000|2022-12-09 15:25:00|1007.7|1002.7|1008.9|1003.9|1009.7|1004.7|1007.4|1002.4|222
1670599800000|2022-12-09 15:30:00|1008.7|1003.7|1009.5|1004.5|1011.2|1006.2|1008.6|1003.6|197
1670600100000|2022-12-09 15:35:00|1009.6|1004.6|1012.9|1007.9|1013.1|1008.1|1009.2|1004.2|177
1670600400000|2022-12-09 15:40:00|1013|1008|1011.1|1006.1|1013.4|1008.4|1010.6|1005.6|165
1670600700000|2022-12-09 15:45:00|1011|1006|1010.7|1005.7|1011.6|1006.6|1009.7|1004.7|140
1670601000000|2022-12-09 15:50:00|1010.6|1005.6|1011.5|1006.5|1011.8|1006.8|1010.5|1005.5|135
1670601300000|2022-12-09 15:55:00|1011.7|1006.7|1011.2|1006.2|1012.3|1007.3|1010.2|1005.2|99
1670601600000|2022-12-09 16:00:00|1011.4|1006.4|1015.6|1010.6|1015.8|1010.8|1011.3|1006.3|95
1670601900000|2022-12-09 16:05:00|1015.7|1010.7|1014.9|1009.9|1016.7|1011.7|1014.6|1009.6|131
1670602200000|2022-12-09 16:10:00|1015.1|1010.1|1017.6|1012.6|1017.8|1012.8|1014.5|1009.5|110
1670602500000|2022-12-09 16:15:00|1017.5|1012.5|1020.8|1015.8|1021.7|1016.7|1017.5|1012.5|120
1670602800000|2022-12-09 16:20:00|1020.9|1015.9|1021.9|1016.9|1023|1018|1020.8|1015.8|99
1670603100000|2022-12-09 16:25:00|1022|1017|1022.6|1017.6|1022.8|1017.8|1020.2|1015.2|133
1670603400000|2022-12-09 16:30:00|1022.5|1017.5|1020.6|1015.6|1022.7|1017.7|1020.4|1015.4|144
1670603700000|2022-12-09 16:35:00|1020.7|1015.7|1020.7|1015.7|1020.9|1015.9|1019.5|1014.5|122
1670604000000|2022-12-09 16:40:00|1020.4|1015.4|1024.4|1019.4|1024.4|1019.4|1020.4|1015.4|141
1670604300000|2022-12-09 16:45:00|1024.3|1019.3|1024.4|1019.4|1025.8|1020.8|1024.2|1019.2|221
1670604600000|2022-12-09 16:50:00|1024.3|1019.3|1022.1|1017.1|1024.7|1019.7|1022.1|1017.1|148
1670604900000|2022-12-09 16:55:00|1022.2|1017.2|1024.6|1019.6|1024.9|1019.9|1022|1017|139
1670605200000|2022-12-09 17:00:00|1024.5|1019.5|1023.7|1018.7|1026.9|1021.9|1023|1018|180
1670605500000|2022-12-09 17:05:00|1023.6|1018.6|1025.2|1020.2|1025.2|1020.2|1023.6|1018.6|108
1670605800000|2022-12-09 17:10:00|1025.4|1020.4|1025|1020|1025.7|1020.7|1024.6|1019.6|135
1670606100000|2022-12-09 17:15:00|1024.8|1019.8|1023.3|1018.3|1024.9|1019.9|1022.8|1017.8|94
1670606400000|2022-12-09 17:20:00|1023.2|1018.2|1020|1015|1023.2|1018.2|1019.8|1014.8|137
1670606700000|2022-12-09 17:25:00|1019.9|1014.9|1022.7|1017.7|1022.7|1017.7|1019.2|1014.2|140
1670607000000|2022-12-09 17:30:00|1022.8|1017.8|1024.4|1019.4|1025.5|1020.5|1022.8|1017.8|105
1670607300000|2022-12-09 17:35:00|1024.5|1019.5|1027.1|1022.1|1027.5|1022.5|1024.3|1019.3|103
1670607600000|2022-12-09 17:40:00|1027.2|1022.2|1027.6|1022.6|1029.4|1024.4|1027|1022|152
1670607900000|2022-12-09 17:45:00|1027.8|1022.8|1029.4|1024.4|1029.4|1024.4|1026.9|1021.9|166
1670608200000|2022-12-09 17:50:00|1029.6|1024.6|1030.1|1025.1|1031.3|1026.3|1029.3|1024.3|105
1670608500000|2022-12-09 17:55:00|1030.5|1025.5|1031.9|1026.9|1032.3|1027.3|1030.1|1025.1|158
1670608800000|2022-12-09 18:00:00|1031.8|1026.8|1030|1025|1032.1|1027.1|1029.2|1024.2|224
1670609100000|2022-12-09 18:05:00|1030.1|1025.1|1028.4|1023.4|1030.8|1025.8|1027.9|1022.9|124
1670609400000|2022-12-09 18:10:00|1028.3|1023.3|1028.4|1023.4|1028.8|1023.8|1027.8|1022.8|80
1670609700000|2022-12-09 18:15:00|1028.5|1023.5|1028.5|1023.5|1028.7|1023.7|1027.7|1022.7|63
1670610000000|2022-12-09 18:20:00|1028.4|1023.4|1026.7|1021.7|1028.5|1023.5|1026.7|1021.7|55
1670610300000|2022-12-09 18:25:00|1026.6|1021.6|1027.1|1022.1|1027.7|1022.7|1026.2|1021.2|73
1670610600000|2022-12-09 18:30:00|1027|1022|1027.6|1022.6|1027.7|1022.7|1026.5|1021.5|55
1670610900000|2022-12-09 18:35:00|1027.7|1022.7|1028.6|1023.6|1028.8|1023.8|1027.4|1022.4|46
1670611200000|2022-12-09 18:40:00|1028.5|1023.5|1030|1025|1030|1025|1028.5|1023.5|34
1670611500000|2022-12-09 18:45:00|1030.1|1025.1|1028.9|1023.9|1030.1|1025.1|1028.4|1023.4|53
1670611800000|2022-12-09 18:50:00|1029|1024|1029.4|1024.4|1029.8|1024.8|1028.9|1023.9|38
1670612100000|2022-12-09 18:55:00|1030|1025|1030.8|1025.8|1030.9|1025.9|1029.6|1024.6|23
1670612400000|2022-12-09 19:00:00|1030.7|1025.7|1030.1|1025.1|1031.1|1026.1|1030.1|1025.1|32
1670612700000|2022-12-09 19:05:00|1030|1025|1029.5|1024.5|1030.3|1025.3|1029.4|1024.4|79
1670613000000|2022-12-09 19:10:00|1029.4|1024.4|1029.9|1024.9|1029.9|1024.9|1028.7|1023.7|61
1670613300000|2022-12-09 19:15:00|1030|1025|1030.5|1025.5|1030.8|1025.8|1029.9|1024.9|35
1670613600000|2022-12-09 19:20:00|1030.6|1025.6|1031.3|1026.3|1031.4|1026.4|1030.4|1025.4|40
1670613900000|2022-12-09 19:25:00|1031.4|1026.4|1032.6|1027.6|1032.6|1027.6|1030.9|1025.9|53
1670614200000|2022-12-09 19:30:00|1032.5|1027.5|1033.5|1028.5|1033.6|1028.6|1032.2|1027.2|40
1670614500000|2022-12-09 19:35:00|1033.6|1028.6|1034.6|1029.6|1034.7|1029.7|1033|1028|43
1670614800000|2022-12-09 19:40:00|1034|1029|1032.3|1027.3|1034|1029|1032.3|1027.3|70
1670615100000|2022-12-09 19:45:00|1032.2|1027.2|1032.4|1027.4|1032.5|1027.5|1031.9|1026.9|67
1670615400000|2022-12-09 19:50:00|1032.3|1027.3|1032|1027|1032.4|1027.4|1031.7|1026.7|41
1670615700000|2022-12-09 19:55:00|1032.1|1027.1|1033.1|1028.1|1033.1|1028.1|1031.9|1026.9|44
1670616000000|2022-12-09 20:00:00|1032.9|1027.9|1031.6|1026.6|1032.9|1027.9|1031.2|1026.2|93
1670616300000|2022-12-09 20:05:00|1031.5|1026.5|1030.9|1025.9|1031.6|1026.6|1030.8|1025.8|46
1670616600000|2022-12-09 20:10:00|1030.8|1025.8|1030.5|1025.5|1031|1026|1030.4|1025.4|64
1670616900000|2022-12-09 20:15:00|1030.6|1025.6|1030|1025|1030.8|1025.8|1029.9|1024.9|94
1670617200000|2022-12-09 20:20:00|1030.1|1025.1|1029.8|1024.8|1030.4|1025.4|1029.7|1024.7|49
1670617500000|2022-12-09 20:25:00|1029.9|1024.9|1030.7|1025.7|1030.7|1025.7|1029.8|1024.8|31
1670617800000|2022-12-09 20:30:00|1030.6|1025.6|1030.6|1025.6|1030.7|1025.7|1030.2|1025.2|51
1670618100000|2022-12-09 20:35:00|1030.7|1025.7|1029.5|1024.5|1030.7|1025.7|1029.5|1024.5|21
1670618400000|2022-12-09 20:40:00|1029.4|1024.4|1028.7|1023.7|1029.5|1024.5|1028.2|1023.2|70
1670618700000|2022-12-09 20:45:00|1028.8|1023.8|1028.1|1023.1|1029.1|1024.1|1028|1023|28
1670619000000|2022-12-09 20:50:00|1028|1023|1027.2|1022.2|1028.1|1023.1|1026|1021|124
1670619300000|2022-12-09 20:55:00|1027.5|1022.5|1026.7|1021.7|1027.5|1022.5|1026.6|1021.6|49
1670619600000|2022-12-09 21:00:00|1026.9|1021.9|1028.5|1023.5|1029.1|1024.1|1026.7|1021.7|52
1670619900000|2022-12-09 21:05:00|1028.6|1023.6|1030.5|1025.5|1030.6|1025.6|1028.5|1023.5|53
1670620200000|2022-12-09 21:10:00|1030.4|1025.4|1030|1025|1030.5|1025.5|1029.6|1024.6|27
1670620500000|2022-12-09 21:15:00|1029.9|1024.9|1029|1024|1029.9|1024.9|1028.9|1023.9|27
1670620800000|2022-12-09 21:20:00|1029.1|1024.1|1029.4|1024.4|1029.7|1024.7|1029|1024|71
1670621100000|2022-12-09 21:25:00|1029.3|1024.3|1028.8|1023.8|1030|1025|1028.8|1023.8|87
1670621400000|2022-12-09 21:30:00|1028.7|1023.7|1029.2|1024.2|1030.1|1025.1|1028.6|1023.6|47
1670621700000|2022-12-09 21:35:00|1029.5|1024.5|1029.7|1024.7|1029.7|1024.7|1029.2|1024.2|17
1670622000000|2022-12-09 21:40:00|1029.8|1024.8|1030|1025|1030.3|1025.3|1029.8|1024.8|17
1670622300000|2022-12-09 21:45:00|1029.9|1024.9|1030.1|1025.1|1030.3|1025.3|1029.7|1024.7|16
1670622600000|2022-12-09 21:50:00|1030.2|1025.2|1029.9|1024.9|1030.2|1025.2|1029.8|1024.8|16
1670622900000|2022-12-09 21:55:00|1029.4|1024.4|1034.4|1023.4|1034.4|1025.7|1028.9|1022|21
1670799600000|2022-12-11 23:00:00|1028|1023|1026.5|1021.5|1030.1|1023.4|1026.5|1021|88
1670799900000|2022-12-11 23:05:00|1027.1|1022.1|1026.6|1021.6|1027.8|1022.8|1026.1|1021.1|85
1670800200000|2022-12-11 23:10:00|1026.5|1021.5|1026.5|1021.5|1027.1|1022.1|1026.2|1021.2|97
1670800500000|2022-12-11 23:15:00|1026.3|1021.3|1025.2|1020.2|1027.5|1022.5|1025.2|1020.2|81
1670800800000|2022-12-11 23:20:00|1025.1|1020.1|1024.9|1019.9|1025.6|1020.6|1024.7|1019.7|79
1670801100000|2022-12-11 23:25:00|1024.8|1019.8|1024.7|1019.7|1025.6|1020.6|1024.5|1019.5|91
1670801400000|2022-12-11 23:30:00|1024.6|1019.6|1024.8|1019.8|1025.5|1020.5|1024.5|1019.5|110
1670801700000|2022-12-11 23:35:00|1024.7|1019.7|1024.9|1019.9|1025.6|1020.6|1024.4|1019.4|122
1670802000000|2022-12-11 23:40:00|1024.8|1019.8|1024.7|1019.7|1025.4|1020.4|1024.5|1019.5|70
1670802300000|2022-12-11 23:45:00|1024.6|1019.6|1022.5|1017.5|1025.3|1020.3|1022.4|1017.4|133
1670802600000|2022-12-11 23:50:00|1022.4|1017.4|1020.9|1015.9|1023.8|1018.8|1020.6|1015.6|88
1670802900000|2022-12-11 23:55:00|1021.5|1016.5|1020.5|1015.5|1021.5|1016.5|1020.2|1015.2|78
1670803200000|2022-12-12 00:00:00|1020.4|1015.4|1020.6|1015.6|1021.5|1016.5|1020|1015|142
1670803500000|2022-12-12 00:05:00|1020.9|1015.9|1020.4|1015.4|1021.3|1016.3|1020.1|1015.1|111
1670803800000|2022-12-12 00:10:00|1020.3|1015.3|1020.9|1015.9|1021.3|1016.3|1020.2|1015.2|76
1670804100000|2022-12-12 00:15:00|1021|1016|1021.7|1016.7|1022.1|1017.1|1020.9|1015.9|67
1670804400000|2022-12-12 00:20:00|1021.8|1016.8|1020.4|1015.4|1022.2|1017.2|1020.4|1015.4|36
1670804700000|2022-12-12 00:25:00|1020.3|1015.3|1019.4|1014.4|1020.5|1015.5|1019.4|1014.4|40
1670805000000|2022-12-12 00:30:00|1019.3|1014.3|1019.9|1014.9|1020.1|1015.1|1018.8|1013.8|32
1670805300000|2022-12-12 00:35:00|1020.1|1015.1|1017.4|1012.4|1020.1|1015.1|1017.4|1012.4|36
1670805600000|2022-12-12 00:40:00|1017.5|1012.5|1018|1013|1018.3|1013.3|1017.4|1012.4|43
1670805900000|2022-12-12 00:45:00|1017.7|1012.7|1018.1|1013.1|1018.3|1013.3|1017.7|1012.7|43
1670806200000|2022-12-12 00:50:00|1017.9|1012.9|1018.5|1013.5|1018.9|1013.9|1017.9|1012.9|85
1670806500000|2022-12-12 00:55:00|1018.4|1013.4|1018.2|1013.2|1019.4|1014.4|1018.2|1013.2|72
1670806800000|2022-12-12 01:00:00|1018.3|1013.3|1018.2|1013.2|1018.7|1013.7|1017.4|1012.4|153
1670807100000|2022-12-12 01:05:00|1018|1013|1017.3|1012.3|1018.1|1013.1|1016.7|1011.7|97
1670807400000|2022-12-12 01:10:00|1017.2|1012.2|1018.9|1013.9|1019.2|1014.2|1017|1012|144
1670807700000|2022-12-12 01:15:00|1019|1014|1020.4|1015.4|1020.8|1015.8|1019|1014|144
1670808000000|2022-12-12 01:20:00|1020.5|1015.5|1020.4|1015.4|1021.2|1016.2|1020.1|1015.1|114
1670808300000|2022-12-12 01:25:00|1020.5|1015.5|1020.2|1015.2|1020.7|1015.7|1019.9|1014.9|104
1670808600000|2022-12-12 01:30:00|1020.1|1015.1|1021.2|1016.2|1021.3|1016.3|1019.7|1014.7|144
1670808900000|2022-12-12 01:35:00|1021.1|1016.1|1020.5|1015.5|1021.3|1016.3|1019.9|1014.9|114
1670809200000|2022-12-12 01:40:00|1020.4|1015.4|1019.4|1014.4|1020.8|1015.8|1019|1014|111
1670809500000|2022-12-12 01:45:00|1019.3|1014.3|1018.4|1013.4|1019.6|1014.6|1018.3|1013.3|89
1670809800000|2022-12-12 01:50:00|1018.5|1013.5|1016|1011|1018.7|1013.7|1014.7|1009.7|135
1670810100000|2022-12-12 01:55:00|1015.8|1010.8|1016.7|1011.7|1017.1|1012.1|1015.3|1010.3|80
1670810400000|2022-12-12 02:00:00|1016.6|1011.6|1017.1|1012.1|1017.1|1012.1|1016.4|1011.4|122
1670810700000|2022-12-12 02:05:00|1017|1012|1017.3|1012.3|1017.3|1012.3|1016.3|1011.3|108
1670811000000|2022-12-12 02:10:00|1017.2|1012.2|1017.4|1012.4|1018.1|1013.1|1016.8|1011.8|128
1670811300000|2022-12-12 02:15:00|1017.3|1012.3|1016.8|1011.8|1017.6|1012.6|1016.3|1011.3|121
1670811600000|2022-12-12 02:20:00|1016.9|1011.9|1016.9|1011.9|1017.1|1012.1|1016.6|1011.6|105
1670811900000|2022-12-12 02:25:00|1016.8|1011.8|1016.7|1011.7|1017|1012|1016.5|1011.5|90
1670812200000|2022-12-12 02:30:00|1016.8|1011.8|1017.3|1012.3|1017.8|1012.8|1016.7|1011.7|135
1670812500000|2022-12-12 02:35:00|1017.2|1012.2|1017|1012|1017.6|1012.6|1016.5|1011.5|100
1670812800000|2022-12-12 02:40:00|1016.9|1011.9|1017.5|1012.5|1018.1|1013.1|1016.7|1011.7|93
1670813100000|2022-12-12 02:45:00|1017.6|1012.6|1017|1012|1017.8|1012.8|1016.9|1011.9|96
1670813400000|2022-12-12 02:50:00|1016.9|1011.9|1016.2|1011.2|1016.9|1011.9|1016.2|1011.2|105
1670813700000|2022-12-12 02:55:00|1016.3|1011.3|1017.1|1012.1|1017.4|1012.4|1016.2|1011.2|99
1670814000000|2022-12-12 03:00:00|1017.2|1012.2|1017.2|1012.2|1017.8|1012.8|1016.9|1011.9|110
1670814300000|2022-12-12 03:05:00|1017.3|1012.3|1017.6|1012.6|1017.9|1012.9|1017|1012|76
1670814600000|2022-12-12 03:10:00|1017.5|1012.5|1017|1012|1017.6|1012.6|1016.8|1011.8|94
1670814900000|2022-12-12 03:15:00|1016.9|1011.9|1017.1|1012.1|1017.5|1012.5|1016.6|1011.6|64
1670815200000|2022-12-12 03:20:00|1017|1012|1017.4|1012.4|1017.8|1012.8|1017|1012|71
1670815500000|2022-12-12 03:25:00|1017.5|1012.5|1017.1|1012.1|1017.8|1012.8|1016.8|1011.8|120
1670815800000|2022-12-12 03:30:00|1017.3|1012.3|1017.5|1012.5|1017.7|1012.7|1017.1|1012.1|58
1670816100000|2022-12-12 03:35:00|1017.6|1012.6|1017.3|1012.3|1017.7|1012.7|1016.8|1011.8|69
1670816400000|2022-12-12 03:40:00|1017.2|1012.2|1017.8|1012.8|1017.9|1012.9|1017.1|1012.1|69
1670816700000|2022-12-12 03:45:00|1017.7|1012.7|1017.8|1012.8|1017.9|1012.9|1017.7|1012.7|28
1670817000000|2022-12-12 03:50:00|1017.7|1012.7|1018.1|1013.1|1018.6|1013.6|1017.7|1012.7|43
1670817300000|2022-12-12 03:55:00|1017.9|1012.9|1018.4|1013.4|1018.5|1013.5|1017.7|1012.7|38
1670817600000|2022-12-12 04:00:00|1018.3|1013.3|1018.6|1013.6|1018.9|1013.9|1018.3|1013.3|37
1670817900000|2022-12-12 04:05:00|1018.5|1013.5|1019.3|1014.3|1019.4|1014.4|1018.5|1013.5|29
1670818200000|2022-12-12 04:10:00|1019.2|1014.2|1018.9|1013.9|1019.4|1014.4|1018.8|1013.8|47
1670818500000|2022-12-12 04:15:00|1018.8|1013.8|1018.8|1013.8|1018.9|1013.9|1018.2|1013.2|43
1670818800000|2022-12-12 04:20:00|1018.9|1013.9|1018.6|1013.6|1018.9|1013.9|1018.5|1013.5|47
1670819100000|2022-12-12 04:25:00|1018.5|1013.5|1018.3|1013.3|1018.9|1013.9|1018|1013|44
1670819400000|2022-12-12 04:30:00|1018.2|1013.2|1018.3|1013.3|1018.6|1013.6|1018.2|1013.2|29
1670819700000|2022-12-12 04:35:00|1018.4|1013.4|1018.9|1013.9|1018.9|1013.9|1018.3|1013.3|33
1670820000000|2022-12-12 04:40:00|1019|1014|1018.8|1013.8|1019.3|1014.3|1018.7|1013.7|26
1670820300000|2022-12-12 04:45:00|1018.9|1013.9|1018.9|1013.9|1019.3|1014.3|1018.8|1013.8|23
1670820600000|2022-12-12 04:50:00|1019|1014|1018.8|1013.8|1019.3|1014.3|1018.8|1013.8|25
1670820900000|2022-12-12 04:55:00|1018.5|1013.5|1018.6|1013.6|1018.9|1013.9|1018.5|1013.5|24
1670821200000|2022-12-12 05:00:00|1018.5|1013.5|1018.5|1013.5|1018.8|1013.8|1018|1013|46
1670821500000|2022-12-12 05:05:00|1018.4|1013.4|1018.5|1013.5|1018.6|1013.6|1018.2|1013.2|63
1670821800000|2022-12-12 05:10:00|1018.4|1013.4|1017.3|1012.3|1018.4|1013.4|1017.1|1012.1|92
1670822100000|2022-12-12 05:15:00|1017.2|1012.2|1017.3|1012.3|1017.5|1012.5|1017.2|1012.2|30
1670822400000|2022-12-12 05:20:00|1017.2|1012.2|1016.4|1011.4|1017.4|1012.4|1016.4|1011.4|42
1670822700000|2022-12-12 05:25:00|1016.7|1011.7|1016.3|1011.3|1016.8|1011.8|1016|1011|34
1670823000000|2022-12-12 05:30:00|1016.4|1011.4|1017.3|1012.3|1017.6|1012.6|1016.3|1011.3|73
1670823300000|2022-12-12 05:35:00|1017.4|1012.4|1017.9|1012.9|1018.3|1013.3|1017.4|1012.4|65
1670823600000|2022-12-12 05:40:00|1017.8|1012.8|1017.7|1012.7|1018.6|1013.6|1017.7|1012.7|82
1670823900000|2022-12-12 05:45:00|1017.8|1012.8|1017.2|1012.2|1017.9|1012.9|1017.1|1012.1|61
1670824200000|2022-12-12 05:50:00|1017.1|1012.1|1017|1012|1017.4|1012.4|1016.6|1011.6|74
1670824500000|2022-12-12 05:55:00|1016.7|1011.7|1017|1012|1017.4|1012.4|1016.4|1011.4|71
1670824800000|2022-12-12 06:00:00|1016.9|1011.9|1016.9|1011.9|1017.6|1012.6|1016.5|1011.5|68
1670825100000|2022-12-12 06:05:00|1017|1012|1017.5|1012.5|1017.9|1012.9|1016.8|1011.8|87
1670825400000|2022-12-12 06:10:00|1017.6|1012.6|1018.3|1013.3|1018.8|1013.8|1017|1012|74
1670825700000|2022-12-12 06:15:00|1018|1013|1017.3|1012.3|1018.1|1013.1|1017.2|1012.2|64
1670826000000|2022-12-12 06:20:00|1017.2|1012.2|1016.2|1011.2|1017.4|1012.4|1016|1011|87
1670826300000|2022-12-12 06:25:00|1016.3|1011.3|1016.9|1011.9|1017|1012|1016|1011|64
1670826600000|2022-12-12 06:30:00|1017|1012|1017.1|1012.1|1017.4|1012.4|1016.8|1011.8|107
1670826900000|2022-12-12 06:35:00|1017|1012|1018|1013|1018.1|1013.1|1017|1012|95
1670827200000|2022-12-12 06:40:00|1017.3|1012.3|1018.4|1013.4|1018.5|1013.5|1017.3|1012.3|48
1670827500000|2022-12-12 06:45:00|1018.6|1013.6|1020.1|1015.1|1020.9|1015.9|1018.6|1013.6|144
1670827800000|2022-12-12 06:50:00|1020.2|1015.2|1020.4|1015.4|1020.5|1015.5|1019.6|1014.6|64
1670828100000|2022-12-12 06:55:00|1020.5|1015.5|1021.1|1016.1|1021.2|1016.2|1020.3|1015.3|78
1670828400000|2022-12-12 07:00:00|1020.4|1015.4|1022.1|1017.1|1022.2|1017.2|1019.7|1014.7|139
1670828700000|2022-12-12 07:05:00|1022.2|1017.2|1021.6|1016.6|1022.2|1017.2|1020.7|1015.7|128
1670829000000|2022-12-12 07:10:00|1021.7|1016.7|1021.6|1016.6|1022.6|1017.6|1021.6|1016.6|79
1670829300000|2022-12-12 07:15:00|1021.7|1016.7|1021.6|1016.6|1022.6|1017.6|1021.1|1016.1|153
1670829600000|2022-12-12 07:20:00|1021.7|1016.7|1021.1|1016.1|1021.7|1016.7|1020.7|1015.7|99
1670829900000|2022-12-12 07:25:00|1021.2|1016.2|1023.2|1018.2|1023.8|1018.8|1020.8|1015.8|104
1670830200000|2022-12-12 07:30:00|1023|1018|1020|1015|1023|1018|1019.9|1014.9|135
1670830500000|2022-12-12 07:35:00|1019.9|1014.9|1020.5|1015.5|1020.6|1015.6|1019.6|1014.6|101
1670830800000|2022-12-12 07:40:00|1020.6|1015.6|1022.2|1017.2|1022.4|1017.4|1020.2|1015.2|120
1670831100000|2022-12-12 07:45:00|1022.3|1017.3|1024.7|1019.7|1025.4|1020.4|1022.2|1017.2|119
1670831400000|2022-12-12 07:50:00|1024.6|1019.6|1025.5|1020.5|1025.7|1020.7|1024.2|1019.2|112
1670831700000|2022-12-12 07:55:00|1025.4|1020.4|1025.2|1020.2|1026.5|1021.5|1024.9|1019.9|116
1670832000000|2022-12-12 08:00:00|1025.3|1020.3|1027.7|1022.7|1027.8|1022.8|1025.1|1020.1|161
1670832300000|2022-12-12 08:05:00|1027.8|1022.8|1026|1021|1027.8|1022.8|1026|1021|196
1670832600000|2022-12-12 08:10:00|1026.1|1021.1|1025.6|1020.6|1026.2|1021.2|1025.5|1020.5|99
1670832900000|2022-12-12 08:15:00|1025.5|1020.5|1025.2|1020.2|1026.6|1021.6|1024.9|1019.9|171
1670833200000|2022-12-12 08:20:00|1025.1|1020.1|1025.1|1020.1|1025.7|1020.7|1025|1020|145
1670833500000|2022-12-12 08:25:00|1025.2|1020.2|1026|1021|1026.7|1021.7|1024.7|1019.7|134
1670833800000|2022-12-12 08:30:00|1026.1|1021.1|1026.5|1021.5|1027|1022|1025.8|1020.8|147
1670834100000|2022-12-12 08:35:00|1026.6|1021.6|1027.1|1022.1|1028.1|1023.1|1026.4|1021.4|121
1670834400000|2022-12-12 08:40:00|1027.2|1022.2|1028.3|1023.3|1028.7|1023.7|1026.8|1021.8|86
1670834700000|2022-12-12 08:45:00|1028.1|1023.1|1028.1|1023.1|1028.3|1023.3|1027.3|1022.3|124
1670835000000|2022-12-12 08:50:00|1028.2|1023.2|1028.5|1023.5|1028.5|1023.5|1027.4|1022.4|54
1670835300000|2022-12-12 08:55:00|1028.4|1023.4|1026.5|1021.5|1028.4|1023.4|1026.3|1021.3|84
1670835600000|2022-12-12 09:00:00|1026.6|1021.6|1026.3|1021.3|1026.8|1021.8|1024.8|1019.8|92
1670835900000|2022-12-12 09:05:00|1026.2|1021.2|1026.4|1021.4|1026.7|1021.7|1025.6|1020.6|76
1670836200000|2022-12-12 09:10:00|1026.3|1021.3|1027.2|1022.2|1027.6|1022.6|1026.2|1021.2|78
1670836500000|2022-12-12 09:15:00|1027.1|1022.1|1026.1|1021.1|1028.1|1023.1|1026|1021|116
1670836800000|2022-12-12 09:20:00|1026|1021|1025.4|1020.4|1027.5|1022.5|1025|1020|67
1670837100000|2022-12-12 09:25:00|1025.3|1020.3|1024|1019|1025.3|1020.3|1024|1019|85
1670837400000|2022-12-12 09:30:00|1023.8|1018.8|1023|1018|1024.2|1019.2|1022.3|1017.3|97
1670837700000|2022-12-12 09:35:00|1022.9|1017.9|1024.5|1019.5|1025|1020|1022.5|1017.5|95
1670838000000|2022-12-12 09:40:00|1024.4|1019.4|1025|1020|1025.2|1020.2|1023.9|1018.9|72
1670838300000|2022-12-12 09:45:00|1025.1|1020.1|1023.9|1018.9|1025.3|1020.3|1023.2|1018.2|108
1670838600000|2022-12-12 09:50:00|1024|1019|1023.9|1018.9|1024.8|1019.8|1023|1018|121
1670838900000|2022-12-12 09:55:00|1024|1019|1025.1|1020.1|1025.8|1020.8|1023.5|1018.5|134
1670839200000|2022-12-12 10:00:00|1025.3|1020.3|1022.4|1017.4|1025.7|1020.7|1022.1|1017.1|124
1670839500000|2022-12-12 10:05:00|1022.5|1017.5|1023.3|1018.3|1023.4|1018.4|1022.2|1017.2|94
1670839800000|2022-12-12 10:10:00|1023.4|1018.4|1023.6|1018.6|1024.1|1019.1|1023.3|1018.3|77
1670840100000|2022-12-12 10:15:00|1023.5|1018.5|1021.5|1016.5|1023.6|1018.6|1021.5|1016.5|102
1670840400000|2022-12-12 10:20:00|1021.6|1016.6|1023.1|1018.1|1023.3|1018.3|1021.5|1016.5|51
1670840700000|2022-12-12 10:25:00|1023|1018|1023.3|1018.3|1023.4|1018.4|1022.8|1017.8|29
1670841000000|2022-12-12 10:30:00|1023.2|1018.2|1024|1019|1024|1019|1022.6|1017.6|32
1670841300000|2022-12-12 10:35:00|1024.2|1019.2|1024|1019|1024.3|1019.3|1023.3|1018.3|36
1670841600000|2022-12-12 10:40:00|1023.9|1018.9|1025.2|1020.2|1025.6|1020.6|1023.8|1018.8|65
1670841900000|2022-12-12 10:45:00|1025.3|1020.3|1024.9|1019.9|1025.8|1020.8|1024.6|1019.6|26
1670842200000|2022-12-12 10:50:00|1024.8|1019.8|1025.6|1020.6|1025.7|1020.7|1024.7|1019.7|34
1670842500000|2022-12-12 10:55:00|1025.7|1020.7|1024.3|1019.3|1025.8|1020.8|1024.1|1019.1|44
1670842800000|2022-12-12 11:00:00|1024.2|1019.2|1023.1|1018.1|1024.3|1019.3|1022.4|1017.4|41
1670843100000|2022-12-12 11:05:00|1023|1018|1023.2|1018.2|1024.2|1019.2|1022.7|1017.7|50
1670843400000|2022-12-12 11:10:00|1023.3|1018.3|1022.5|1017.5|1023.6|1018.6|1022.5|1017.5|36
1670843700000|2022-12-12 11:15:00|1022.6|1017.6|1022.6|1017.6|1023.4|1018.4|1022.4|1017.4|33
1670844000000|2022-12-12 11:20:00|1022.8|1017.8|1021.6|1016.6|1022.8|1017.8|1021.5|1016.5|48
1670844300000|2022-12-12 11:25:00|1021.7|1016.7|1021.2|1016.2|1022|1017|1021|1016|28
1670844600000|2022-12-12 11:30:00|1021.1|1016.1|1022.2|1017.2|1022.3|1017.3|1021|1016|30
1670844900000|2022-12-12 11:35:00|1022.3|1017.3|1022.8|1017.8|1022.9|1017.9|1022.3|1017.3|37
1670845200000|2022-12-12 11:40:00|1022.9|1017.9|1022.6|1017.6|1023.4|1018.4|1022.5|1017.5|27
1670845500000|2022-12-12 11:45:00|1022.5|1017.5|1021.5|1016.5|1022.6|1017.6|1020.7|1015.7|58
1670845800000|2022-12-12 11:50:00|1021.4|1016.4|1021.3|1016.3|1021.5|1016.5|1020.8|1015.8|45
1670846100000|2022-12-12 11:55:00|1021.2|1016.2|1019.7|1014.7|1021.4|1016.4|1019.7|1014.7|68
1670846400000|2022-12-12 12:00:00|1019.9|1014.9|1021.5|1016.5|1021.5|1016.5|1019.8|1014.8|79
1670846700000|2022-12-12 12:05:00|1021.4|1016.4|1022.1|1017.1|1022.3|1017.3|1021.4|1016.4|42
1670847000000|2022-12-12 12:10:00|1021.9|1016.9|1021.3|1016.3|1022|1017|1020.9|1015.9|54
1670847300000|2022-12-12 12:15:00|1021.2|1016.2|1019.9|1014.9|1021.3|1016.3|1019.4|1014.4|70
1670847600000|2022-12-12 12:20:00|1020.2|1015.2|1020.2|1015.2|1020.7|1015.7|1019.7|1014.7|51
1670847900000|2022-12-12 12:25:00|1020.3|1015.3|1019.6|1014.6|1020.3|1015.3|1019.6|1014.6|43
1670848200000|2022-12-12 12:30:00|1019.5|1014.5|1018.3|1013.3|1019.5|1014.5|1018.1|1013.1|37
1670848500000|2022-12-12 12:35:00|1018.2|1013.2|1018.1|1013.1|1018.6|1013.6|1016.6|1011.6|62
1670848800000|2022-12-12 12:40:00|1018.2|1013.2|1016.9|1011.9|1019.1|1014.1|1016.9|1011.9|50
1670849100000|2022-12-12 12:45:00|1017.1|1012.1|1016.5|1011.5|1017.1|1012.1|1016.2|1011.2|35
1670849400000|2022-12-12 12:50:00|1016.4|1011.4|1015.4|1010.4|1017.2|1012.2|1014.7|1009.7|69
1670849700000|2022-12-12 12:55:00|1015.5|1010.5|1014.7|1009.7|1015.7|1010.7|1014.1|1009.1|99
1670850000000|2022-12-12 13:00:00|1014.6|1009.6|1012.3|1007.3|1014.7|1009.7|1012|1007|149
1670850300000|2022-12-12 13:05:00|1012|1007|1013.3|1008.3|1013.9|1008.9|1011.2|1006.2|169
1670850600000|2022-12-12 13:10:00|1013|1008|1012.3|1007.3|1013.6|1008.6|1011.4|1006.4|158
1670850900000|2022-12-12 13:15:00|1012.4|1007.4|1013.7|1008.7|1014.6|1009.6|1011.6|1006.6|110
1670851200000|2022-12-12 13:20:00|1013.9|1008.9|1012.6|1007.6|1016.1|1011.1|1012.6|1007.6|147
1670851500000|2022-12-12 13:25:00|1012.4|1007.4|1011.2|1006.2|1012.7|1007.7|1010.6|1005.6|99
1670851800000|2022-12-12 13:30:00|1010.9|1005.9|1010.2|1005.2|1012.6|1007.6|1010.2|1005.2|99
1670852100000|2022-12-12 13:35:00|1010.3|1005.3|1013.5|1008.5|1013.7|1008.7|1010.2|1005.2|81
1670852400000|2022-12-12 13:40:00|1013.4|1008.4|1009.3|1004.3|1013.4|1008.4|1009.2|1004.2|79
1670852700000|2022-12-12 13:45:00|1009.4|1004.4|1011.1|1006.1|1011.1|1006.1|1008.7|1003.7|79
1670853000000|2022-12-12 13:50:00|1011.3|1006.3|1010.2|1005.2|1011.3|1006.3|1010|1005|88
1670853300000|2022-12-12 13:55:00|1010.7|1005.7|1010.3|1005.3|1011.7|1006.7|1009.6|1004.6|137
1670853600000|2022-12-12 14:00:00|1010.1|1005.1|1009.1|1004.1|1010.6|1005.6|1009.1|1004.1|132
1670853900000|2022-12-12 14:05:00|1009|1004|1009.4|1004.4|1010.7|1005.7|1008.7|1003.7|112
1670854200000|2022-12-12 14:10:00|1009.5|1004.5|1009.3|1004.3|1010.2|1005.2|1009.2|1004.2|65
1670854500000|2022-12-12 14:15:00|1009.4|1004.4|1010.9|1005.9|1011.7|1006.7|1009|1004|74
1670854800000|2022-12-12 14:20:00|1010.8|1005.8|1010.5|1005.5|1010.8|1005.8|1009.3|1004.3|66
1670855100000|2022-12-12 14:25:00|1010.6|1005.6|1010.9|1005.9|1011.8|1006.8|1010.3|1005.3|66
1670855400000|2022-12-12 14:30:00|1011|1006|1008.9|1003.9|1011|1006|1008|1003|269
1670855700000|2022-12-12 14:35:00|1008.8|1003.8|1005.4|1000.4|1009.4|1004.4|1004.3|999.3|191
1670856000000|2022-12-12 14:40:00|1005.3|1000.3|1004|999|1005.4|1000.4|1003|998|260
1670856300000|2022-12-12 14:45:00|1004.1|999.1|1003.9|998.9|1004.4|999.4|1001.9|996.9|312
1670856600000|2022-12-12 14:50:00|1004|999|1003.2|998.2|1004.6|999.6|1003.1|998.1|238
1670856900000|2022-12-12 14:55:00|1003.1|998.1|1001.6|996.6|1003.2|998.2|1001.4|996.4|148
1670857200000|2022-12-12 15:00:00|1001.7|996.7|1003.2|998.2|1003.9|998.9|1000.2|995.2|175
1670857500000|2022-12-12 15:05:00|1003.3|998.3|1007.5|1002.5|1008.1|1003.1|1003.3|998.3|136
1670857800000|2022-12-12 15:10:00|1007.6|1002.6|1007.4|1002.4|1008.7|1003.7|1005.8|1000.8|127
1670858100000|2022-12-12 15:15:00|1007.3|1002.3|1003|998|1007.3|1002.3|1002.8|997.8|147
1670858400000|2022-12-12 15:20:00|1002.9|997.9|1004|999|1004.6|999.6|1002.5|997.5|115
1670858700000|2022-12-12 15:25:00|1004.1|999.1|1005|1000|1006.7|1001.7|1003.8|998.8|157
1670859000000|2022-12-12 15:30:00|1005.1|1000.1|1007.8|1002.8|1007.9|1002.9|1004.6|999.6|160
1670859300000|2022-12-12 15:35:00|1007.7|1002.7|1005.2|1000.2|1007.9|1002.9|1004.4|999.4|121
1670859600000|2022-12-12 15:40:00|1005|1000|1006.5|1001.5|1006.5|1001.5|1003.5|998.5|150
1670859900000|2022-12-12 15:45:00|1006.4|1001.4|1006.4|1001.4|1006.5|1001.5|1005.7|1000.7|102
1670860200000|2022-12-12 15:50:00|1006.5|1001.5|1008|1003|1009.2|1004.2|1005.8|1000.8|141
1670860500000|2022-12-12 15:55:00|1008.1|1003.1|1008|1003|1008.5|1003.5|1006.5|1001.5|182
1670860800000|2022-12-12 16:00:00|1008.1|1003.1|1006.8|1001.8|1008.1|1003.1|1005.6|1000.6|194
1670861100000|2022-12-12 16:05:00|1006.9|1001.9|1007.4|1002.4|1008.2|1003.2|1006.6|1001.6|158
1670861400000|2022-12-12 16:10:00|1007.2|1002.2|1004.4|999.4|1007.3|1002.3|1003.3|998.3|191
1670861700000|2022-12-12 16:15:00|1004.5|999.5|1004.5|999.5|1005|1000|1003.4|998.4|127
1670862000000|2022-12-12 16:20:00|1004.6|999.6|1004.8|999.8|1005.8|1000.8|1004.4|999.4|112
1670862300000|2022-12-12 16:25:00|1004.6|999.6|1005.1|1000.1|1005.9|1000.9|1004.1|999.1|120
1670862600000|2022-12-12 16:30:00|1005.2|1000.2|1005.4|1000.4|1005.6|1000.6|1003.8|998.8|122
1670862900000|2022-12-12 16:35:00|1005.5|1000.5|1005.4|1000.4|1006.5|1001.5|1005.4|1000.4|138
1670863200000|2022-12-12 16:40:00|1005.7|1000.7|1004.9|999.9|1005.9|1000.9|1004.7|999.7|169
1670863500000|2022-12-12 16:45:00|1005|1000|1007.5|1002.5|1007.7|1002.7|1005|1000|117
1670863800000|2022-12-12 16:50:00|1007.4|1002.4|1007|1002|1007.5|1002.5|1006.4|1001.4|148
1670864100000|2022-12-12 16:55:00|1007.1|1002.1|1006.4|1001.4|1007.4|1002.4|1006.2|1001.2|100
1670864400000|2022-12-12 17:00:00|1006.5|1001.5|1007.2|1002.2|1007.3|1002.3|1006|1001|126
1670864700000|2022-12-12 17:05:00|1007.5|1002.5|1007.1|1002.1|1007.7|1002.7|1007|1002|98
1670865000000|2022-12-12 17:10:00|1007.2|1002.2|1005.7|1000.7|1007.7|1002.7|1005.6|1000.6|71
1670865300000|2022-12-12 17:15:00|1005.9|1000.9|1007|1002|1007.1|1002.1|1005.9|1000.9|83
1670865600000|2022-12-12 17:20:00|1007.1|1002.1|1005.9|1000.9|1007.1|1002.1|1005.5|1000.5|74
1670865900000|2022-12-12 17:25:00|1005.8|1000.8|1005.6|1000.6|1006|1001|1005.4|1000.4|105
1670866200000|2022-12-12 17:30:00|1005.7|1000.7|1004.5|999.5|1005.7|1000.7|1004.4|999.4|110
1670866500000|2022-12-12 17:35:00|1004.4|999.4|1003.9|998.9|1004.4|999.4|1003.5|998.5|122
1670866800000|2022-12-12 17:40:00|1004|999|1004.9|999.9|1005.2|1000.2|1003.6|998.6|131
1670867100000|2022-12-12 17:45:00|1004.8|999.8|1005.5|1000.5|1005.8|1000.8|1004.7|999.7|69
1670867400000|2022-12-12 17:50:00|1005.6|1000.6|1007.5|1002.5|1007.5|1002.5|1005.6|1000.6|81
1670867700000|2022-12-12 17:55:00|1007.3|1002.3|1006.1|1001.1|1008|1003|1005.8|1000.8|85
1670868000000|2022-12-12 18:00:00|1006|1001|1005.8|1000.8|1006.7|1001.7|1004.2|999.2|297
1670868300000|2022-12-12 18:05:00|1006|1001|1006.1|1001.1|1006.8|1001.8|1005.4|1000.4|195
1670868600000|2022-12-12 18:10:00|1006.2|1001.2|1004.9|999.9|1006.3|1001.3|1004.3|999.3|148
1670868900000|2022-12-12 18:15:00|1004.7|999.7|1004.6|999.6|1004.9|999.9|1003.9|998.9|82
1670869200000|2022-12-12 18:20:00|1004.7|999.7|1004.7|999.7|1005|1000|1004.3|999.3|42
1670869500000|2022-12-12 18:25:00|1004.8|999.8|1004.6|999.6|1004.9|999.9|1004.5|999.5|15
1670869800000|2022-12-12 18:30:00|1004.7|999.7|1005.8|1000.8|1006.4|1001.4|1003.8|998.8|48
1670870100000|2022-12-12 18:35:00|1005.5|1000.5|1005.4|1000.4|1005.8|1000.8|1004.4|999.4|101
1670870400000|2022-12-12 18:40:00|1005.3|1000.3|1006.3|1001.3|1006.3|1001.3|1005.2|1000.2|82
1670870700000|2022-12-12 18:45:00|1006.1|1001.1|1006.7|1001.7|1006.8|1001.8|1005.9|1000.9|33
1670871000000|2022-12-12 18:50:00|1006.8|1001.8|1006.1|1001.1|1006.8|1001.8|1005.8|1000.8|47
1670871300000|2022-12-12 18:55:00|1006.2|1001.2|1006.8|1001.8|1006.9|1001.9|1006.1|1001.1|27
1670871600000|2022-12-12 19:00:00|1006.9|1001.9|1005.8|1000.8|1006.9|1001.9|1005.7|1000.7|38
1670871900000|2022-12-12 19:05:00|1005.9|1000.9|1004.1|999.1|1006.1|1001.1|1004.1|999.1|23
1670872200000|2022-12-12 19:10:00|1003.9|998.9|1004.6|999.6|1004.6|999.6|1003.5|998.5|14
1670872500000|2022-12-12 19:15:00|1004.5|999.5|1004.9|999.9|1004.9|999.9|1004.5|999.5|19
1670872800000|2022-12-12 19:20:00|1005|1000|1005.5|1000.5|1005.5|1000.5|1004.9|999.9|13
1670873100000|2022-12-12 19:25:00|1005.6|1000.6|1005.3|1000.3|1006.2|1001.2|1005.2|1000.2|41
1670873400000|2022-12-12 19:30:00|1005.4|1000.4|1003.7|998.7|1005.5|1000.5|1003.7|998.7|35
1670873700000|2022-12-12 19:35:00|1003.8|998.8|1002.6|997.6|1003.8|998.8|1002.4|997.4|79
1670874000000|2022-12-12 19:40:00|1002.8|997.8|1004.2|999.2|1004.3|999.3|1002.8|997.8|35
1670874300000|2022-12-12 19:45:00|1004|999|1004.8|999.8|1004.9|999.9|1004|999|71
1670874600000|2022-12-12 19:50:00|1004.4|999.4|1005.1|1000.1|1005.3|1000.3|1004.3|999.3|61
1670874900000|2022-12-12 19:55:00|1005|1000|1005.1|1000.1|1005.4|1000.4|1004.8|999.8|29
1670875200000|2022-12-12 20:00:00|1005.2|1000.2|1005.3|1000.3|1005.7|1000.7|1004.9|999.9|53
1670875500000|2022-12-12 20:05:00|1005.4|1000.4|1006.4|1001.4|1006.6|1001.6|1005.3|1000.3|48
1670875800000|2022-12-12 20:10:00|1006.5|1001.5|1005.4|1000.4|1006.7|1001.7|1005.3|1000.3|52
1670876100000|2022-12-12 20:15:00|1005.5|1000.5|1006.3|1001.3|1006.3|1001.3|1005.4|1000.4|52
1670876400000|2022-12-12 20:20:00|1006.2|1001.2|1006.7|1001.7|1006.9|1001.9|1006.2|1001.2|49
1670876700000|2022-12-12 20:25:00|1006.6|1001.6|1006.7|1001.7|1007|1002|1006.3|1001.3|45
1670877000000|2022-12-12 20:30:00|1006.8|1001.8|1008|1003|1008.3|1003.3|1006.8|1001.8|52
1670877300000|2022-12-12 20:35:00|1007.9|1002.9|1008.4|1003.4|1008.4|1003.4|1007.8|1002.8|45
1670877600000|2022-12-12 20:40:00|1008.3|1003.3|1007.2|1002.2|1008.4|1003.4|1007.1|1002.1|59
1670877900000|2022-12-12 20:45:00|1007.3|1002.3|1008|1003|1008.2|1003.2|1007.3|1002.3|45
1670878200000|2022-12-12 20:50:00|1008.1|1003.1|1007.8|1002.8|1008.1|1003.1|1007.7|1002.7|37
1670878500000|2022-12-12 20:55:00|1007.9|1002.9|1008.3|1003.3|1008.5|1003.5|1007.9|1002.9|37
1670878800000|2022-12-12 21:00:00|1008.1|1003.1|1007.9|1002.9|1008.2|1003.2|1007.9|1002.9|53
1670879100000|2022-12-12 21:05:00|1008|1003|1007.9|1002.9|1008|1003|1007.8|1002.8|20
1670879400000|2022-12-12 21:10:00|1008|1003|1007.4|1002.4|1008|1003|1007.3|1002.3|30
1670879700000|2022-12-12 21:15:00|1007.6|1002.6|1007.3|1002.3|1007.7|1002.7|1006.1|1001.1|44
1670880000000|2022-12-12 21:20:00|1007.2|1002.2|1007.6|1002.6|1007.7|1002.7|1007.1|1002.1|19
1670880300000|2022-12-12 21:25:00|1007.5|1002.5|1008.1|1003.1|1008.2|1003.2|1006.9|1001.9|47
1670880600000|2022-12-12 21:30:00|1008.2|1003.2|1008|1003|1008.3|1003.3|1007.5|1002.5|25
1670880900000|2022-12-12 21:35:00|1008.1|1003.1|1008.2|1003.2|1008.3|1003.3|1008|1003|26
1670881200000|2022-12-12 21:40:00|1008.1|1003.1|1008|1003|1008.2|1003.2|1007.9|1002.9|14
1670881500000|2022-12-12 21:45:00|1008.1|1003.1|1007.9|1002.9|1008.1|1003.1|1007.9|1002.9|7
1670881800000|2022-12-12 21:50:00|1008|1003|1008.5|1003.5|1008.5|1003.5|1007.7|1002.7|39
1670882100000|2022-12-12 21:55:00|1008.6|1003.6|1011.1|1000.1|1011.1|1003.6|1007.7|999.8|56
1670886000000|2022-12-12 23:00:00|1010.2|1000.9|1007.4|1002.4|1010.2|1002.8|1006.8|999.5|63
1670886300000|2022-12-12 23:05:00|1007.5|1002.5|1007.8|1002.8|1007.8|1002.8|1007|1002|60
1670886600000|2022-12-12 23:10:00|1007.7|1002.7|1007.8|1002.8|1007.8|1002.8|1007.1|1002.1|48
1670886900000|2022-12-12 23:15:00|1007.9|1002.9|1007.8|1002.8|1008|1003|1007.3|1002.3|12
1670887200000|2022-12-12 23:20:00|1007.7|1002.7|1007.8|1002.8|1008|1003|1007.3|1002.3|55
1670887500000|2022-12-12 23:25:00|1007.9|1002.9|1007.8|1002.8|1007.9|1002.9|1007.3|1002.3|36
1670887800000|2022-12-12 23:30:00|1007.9|1002.9|1007.8|1002.8|1008|1003|1007.2|1002.2|55
1670888100000|2022-12-12 23:35:00|1007.4|1002.4|1007.3|1002.3|1007.9|1002.9|1007|1002|47
1670888400000|2022-12-12 23:40:00|1007.2|1002.2|1007.4|1002.4|1007.5|1002.5|1006.6|1001.6|53
1670888700000|2022-12-12 23:45:00|1007.5|1002.5|1009.1|1004.1|1009.5|1004.5|1007.2|1002.2|76
1670889000000|2022-12-12 23:50:00|1009.2|1004.2|1009.3|1004.3|1009.7|1004.7|1008.1|1003.1|74
1670889300000|2022-12-12 23:55:00|1008.9|1003.9|1009.5|1004.5|1009.5|1004.5|1008.8|1003.8|53
1670889600000|2022-12-13 00:00:00|1009.4|1004.4|1009.1|1004.1|1009.6|1004.6|1008.2|1003.2|90
1670889900000|2022-12-13 00:05:00|1008.5|1003.5|1009.1|1004.1|1009.2|1004.2|1008.3|1003.3|81
1670890200000|2022-12-13 00:10:00|1009.3|1004.3|1008.8|1003.8|1009.4|1004.4|1008.4|1003.4|66
1670890500000|2022-12-13 00:15:00|1008.6|1003.6|1008.7|1003.7|1009.1|1004.1|1008.4|1003.4|31
1670890800000|2022-12-13 00:20:00|1008.6|1003.6|1008.7|1003.7|1008.9|1003.9|1008.6|1003.6|15
1670891100000|2022-12-13 00:25:00|1008.6|1003.6|1008.5|1003.5|1008.6|1003.6|1008.1|1003.1|23
1670891400000|2022-12-13 00:30:00|1008.3|1003.3|1009.2|1004.2|1009.2|1004.2|1008.3|1003.3|8
1670891700000|2022-12-13 00:35:00|1009.3|1004.3|1009.7|1004.7|1009.7|1004.7|1009.3|1004.3|12
1670892000000|2022-12-13 00:40:00|1009.6|1004.6|1010|1005|1010.1|1005.1|1009.6|1004.6|5
1670892300000|2022-12-13 00:45:00|1010.1|1005.1|1009.5|1004.5|1010.1|1005.1|1009.5|1004.5|11
1670892600000|2022-12-13 00:50:00|1009.4|1004.4|1008.9|1003.9|1009.4|1004.4|1008.9|1003.9|30
1670892900000|2022-12-13 00:55:00|1008.8|1003.8|1009.3|1004.3|1009.6|1004.6|1008.7|1003.7|18
1670893200000|2022-12-13 01:00:00|1009.4|1004.4|1009.1|1004.1|1009.9|1004.9|1008.8|1003.8|59
1670893500000|2022-12-13 01:05:00|1009.2|1004.2|1009.7|1004.7|1009.7|1004.7|1009|1004|15
1670893800000|2022-12-13 01:10:00|1009.6|1004.6|1010.7|1005.7|1010.7|1005.7|1009.6|1004.6|28
1670894100000|2022-12-13 01:15:00|1011.1|1006.1|1011.2|1006.2|1011.4|1006.4|1010.4|1005.4|29
1670894400000|2022-12-13 01:20:00|1011.3|1006.3|1011.4|1006.4|1011.7|1006.7|1011.2|1006.2|16
1670894700000|2022-12-13 01:25:00|1011.3|1006.3|1010.8|1005.8|1011.3|1006.3|1010.6|1005.6|20
1670895000000|2022-12-13 01:30:00|1010.7|1005.7|1010|1005|1011.3|1006.3|1010|1005|34
1670895300000|2022-12-13 01:35:00|1010.1|1005.1|1010.8|1005.8|1011.2|1006.2|1010.1|1005.1|41
1670895600000|2022-12-13 01:40:00|1010.7|1005.7|1011.5|1006.5|1011.6|1006.6|1010.7|1005.7|13
1670895900000|2022-12-13 01:45:00|1011.6|1006.6|1011.4|1006.4|1012|1007|1011.2|1006.2|24
1670896200000|2022-12-13 01:50:00|1011.3|1006.3|1010.5|1005.5|1011.3|1006.3|1010.2|1005.2|29
1670896500000|2022-12-13 01:55:00|1010.6|1005.6|1009.7|1004.7|1010.6|1005.6|1009.2|1004.2|33
1670896800000|2022-12-13 02:00:00|1009.8|1004.8|1010.4|1005.4|1010.7|1005.7|1009.4|1004.4|23
1670897100000|2022-12-13 02:05:00|1010.5|1005.5|1010.8|1005.8|1010.9|1005.9|1010.3|1005.3|23
1670897400000|2022-12-13 02:10:00|1011|1006|1010.9|1005.9|1011|1006|1010.5|1005.5|16
1670897700000|2022-12-13 02:15:00|1011|1006|1011.2|1006.2|1011.3|1006.3|1010.7|1005.7|22
1670898000000|2022-12-13 02:20:00|1011.3|1006.3|1010.3|1005.3|1011.7|1006.7|1010.3|1005.3|14
1670898300000|2022-12-13 02:25:00|1010.4|1005.4|1010|1005|1010.9|1005.9|1010|1005|30
1670898600000|2022-12-13 02:30:00|1010.1|1005.1|1010.3|1005.3|1010.9|1005.9|1010.1|1005.1|21
1670898900000|2022-12-13 02:35:00|1010.4|1005.4|1011.2|1006.2|1011.4|1006.4|1010.2|1005.2|18
1670899200000|2022-12-13 02:40:00|1011.3|1006.3|1012.7|1007.7|1012.8|1007.8|1011.3|1006.3|56
1670899500000|2022-12-13 02:45:00|1012.8|1007.8|1012.1|1007.1|1013.3|1008.3|1012.1|1007.1|27
1670899800000|2022-12-13 02:50:00|1011.8|1006.8|1012.3|1007.3|1012.3|1007.3|1011.7|1006.7|12
1670900100000|2022-12-13 02:55:00|1012.4|1007.4|1012.2|1007.2|1012.5|1007.5|1012.1|1007.1|8
1670900400000|2022-12-13 03:00:00|1012.3|1007.3|1011.3|1006.3|1012.3|1007.3|1011.1|1006.1|18
1670900700000|2022-12-13 03:05:00|1011.4|1006.4|1009.6|1004.6|1011.4|1006.4|1009.3|1004.3|39
1670901000000|2022-12-13 03:10:00|1009.8|1004.8|1009.4|1004.4|1009.8|1004.8|1009.3|1004.3|16
1670901300000|2022-12-13 03:15:00|1009.5|1004.5|1008.2|1003.2|1009.5|1004.5|1008.1|1003.1|29
1670901600000|2022-12-13 03:20:00|1008.1|1003.1|1008.3|1003.3|1008.8|1003.8|1007.9|1002.9|21
1670901900000|2022-12-13 03:25:00|1008.2|1003.2|1008.3|1003.3|1008.3|1003.3|1008.1|1003.1|4
1670902200000|2022-12-13 03:30:00|1007.9|1002.9|1007.8|1002.8|1008.4|1003.4|1007.3|1002.3|33
1670902500000|2022-12-13 03:35:00|1007.7|1002.7|1008.4|1003.4|1008.7|1003.7|1007.7|1002.7|27
1670902800000|2022-12-13 03:40:00|1008.5|1003.5|1007.9|1002.9|1008.6|1003.6|1007.9|1002.9|15
1670903100000|2022-12-13 03:45:00|1007.8|1002.8|1007.2|1002.2|1007.8|1002.8|1007.2|1002.2|8
1670903400000|2022-12-13 03:50:00|1007.1|1002.1|1007.4|1002.4|1008.1|1003.1|1007.1|1002.1|26
1670903700000|2022-12-13 03:55:00|1007.3|1002.3|1007.4|1002.4|1007.6|1002.6|1007|1002|21
1670904000000|2022-12-13 04:00:00|1007.2|1002.2|1007.1|1002.1|1007.2|1002.2|1006.8|1001.8|23
1670904300000|2022-12-13 04:05:00|1006.9|1001.9|1007.1|1002.1|1007.3|1002.3|1006.8|1001.8|31
1670904600000|2022-12-13 04:10:00|1006.8|1001.8|1006.8|1001.8|1007.1|1002.1|1006.6|1001.6|15
1670904900000|2022-12-13 04:15:00|1006.6|1001.6|1006.1|1001.1|1006.6|1001.6|1005.8|1000.8|14
1670905200000|2022-12-13 04:20:00|1005.9|1000.9|1006.2|1001.2|1006.2|1001.2|1005.4|1000.4|29
1670905500000|2022-12-13 04:25:00|1005.9|1000.9|1006.6|1001.6|1006.6|1001.6|1005.4|1000.4|16
1670905800000|2022-12-13 04:30:00|1006.2|1001.2|1006.4|1001.4|1006.4|1001.4|1005.9|1000.9|16
1670906100000|2022-12-13 04:35:00|1006.6|1001.6|1007.1|1002.1|1007.4|1002.4|1006.3|1001.3|12
1670906400000|2022-12-13 04:40:00|1007|1002|1006.9|1001.9|1007.3|1002.3|1006.9|1001.9|16
1670906700000|2022-12-13 04:45:00|1006.7|1001.7|1007.2|1002.2|1008|1003|1006.7|1001.7|27
1670907000000|2022-12-13 04:50:00|1007.3|1002.3|1007.6|1002.6|1007.8|1002.8|1007.3|1002.3|15
1670907300000|2022-12-13 04:55:00|1007.5|1002.5|1007.2|1002.2|1007.6|1002.6|1007|1002|12
1670907600000|2022-12-13 05:00:00|1007.1|1002.1|1007.1|1002.1|1007.7|1002.7|1006.9|1001.9|20
1670907900000|2022-12-13 05:05:00|1006.9|1001.9|1007|1002|1007.6|1002.6|1006.6|1001.6|70
1670908200000|2022-12-13 05:10:00|1007.1|1002.1|1007.1|1002.1|1007.3|1002.3|1006.9|1001.9|49
1670908500000|2022-12-13 05:15:00|1007.2|1002.2|1006.6|1001.6|1007.2|1002.2|1006.6|1001.6|39
1670908800000|2022-12-13 05:20:00|1006.7|1001.7|1006|1001|1006.8|1001.8|1006|1001|55
1670909100000|2022-12-13 05:25:00|1005.9|1000.9|1006.1|1001.1|1006.1|1001.1|1005.4|1000.4|60
1670909400000|2022-12-13 05:30:00|1006.3|1001.3|1007.1|1002.1|1007.2|1002.2|1005.3|1000.3|64
1670909700000|2022-12-13 05:35:00|1007.2|1002.2|1007.6|1002.6|1007.7|1002.7|1007.1|1002.1|25
1670910000000|2022-12-13 05:40:00|1007.5|1002.5|1007.6|1002.6|1007.6|1002.6|1007.1|1002.1|7
1670910300000|2022-12-13 05:45:00|1008.1|1003.1|1008.4|1003.4|1008.4|1003.4|1007.1|1002.1|32
1670910600000|2022-12-13 05:50:00|1008.3|1003.3|1009.1|1004.1|1009.2|1004.2|1008.1|1003.1|37
1670910900000|2022-12-13 05:55:00|1009.2|1004.2|1009.4|1004.4|1009.7|1004.7|1008.8|1003.8|50
1670911200000|2022-12-13 06:00:00|1009.3|1004.3|1008.7|1003.7|1009.3|1004.3|1008.4|1003.4|59
1670911500000|2022-12-13 06:05:00|1008.6|1003.6|1008.1|1003.1|1008.7|1003.7|1008|1003|30
1670911800000|2022-12-13 06:10:00|1008|1003|1008.4|1003.4|1008.4|1003.4|1007.9|1002.9|29
1670912100000|2022-12-13 06:15:00|1008.5|1003.5|1009|1004|1009.2|1004.2|1008.5|1003.5|63
1670912400000|2022-12-13 06:20:00|1008.9|1003.9|1008.1|1003.1|1008.9|1003.9|1008|1003|56
1670912700000|2022-12-13 06:25:00|1008.2|1003.2|1008.6|1003.6|1008.7|1003.7|1008|1003|57
1670913000000|2022-12-13 06:30:00|1008.5|1003.5|1009|1004|1009.2|1004.2|1008.4|1003.4|43
1670913300000|2022-12-13 06:35:00|1009.1|1004.1|1009.1|1004.1|1009.5|1004.5|1009|1004|50
1670913600000|2022-12-13 06:40:00|1009|1004|1009.4|1004.4|1009.5|1004.5|1009|1004|56
1670913900000|2022-12-13 06:45:00|1009.5|1004.5|1008.9|1003.9|1009.6|1004.6|1008.9|1003.9|55
1670914200000|2022-12-13 06:50:00|1009|1004|1008.6|1003.6|1009|1004|1008.5|1003.5|64
1670914500000|2022-12-13 06:55:00|1008.7|1003.7|1008.8|1003.8|1009|1004|1008.6|1003.6|60
1670914800000|2022-12-13 07:00:00|1008.7|1003.7|1010.1|1005.1|1010.8|1005.8|1008|1003|107
1670915100000|2022-12-13 07:05:00|1010.2|1005.2|1011|1006|1011.4|1006.4|1010.2|1005.2|89
1670915400000|2022-12-13 07:10:00|1011.1|1006.1|1010.9|1005.9|1011.1|1006.1|1010.7|1005.7|61
1670915700000|2022-12-13 07:15:00|1011|1006|1011.2|1006.2|1011.3|1006.3|1010.8|1005.8|59
1670916000000|2022-12-13 07:20:00|1011.1|1006.1|1012.1|1007.1|1012.2|1007.2|1011|1006|64
1670916300000|2022-12-13 07:25:00|1012|1007|1012.3|1007.3|1012.5|1007.5|1012|1007|75
1670916600000|2022-12-13 07:30:00|1012.2|1007.2|1012.6|1007.6|1013.1|1008.1|1011.8|1006.8|106
1670916900000|2022-12-13 07:35:00|1012.5|1007.5|1012.8|1007.8|1013.4|1008.4|1012.3|1007.3|74
1670917200000|2022-12-13 07:40:00|1012.7|1007.7|1013.5|1008.5|1013.8|1008.8|1012.3|1007.3|147
1670917500000|2022-12-13 07:45:00|1013.6|1008.6|1012.5|1007.5|1013.6|1008.6|1012.3|1007.3|113
1670917800000|2022-12-13 07:50:00|1012.4|1007.4|1011.9|1006.9|1012.5|1007.5|1011.1|1006.1|88
1670918100000|2022-12-13 07:55:00|1011.8|1006.8|1012.3|1007.3|1012.4|1007.4|1011.4|1006.4|110
1670918400000|2022-12-13 08:00:00|1012.7|1007.7|1011.5|1006.5|1013.2|1008.2|1011.5|1006.5|108
1670918700000|2022-12-13 08:05:00|1011.2|1006.2|1011.9|1006.9|1012.2|1007.2|1011|1006|70
1670919000000|2022-12-13 08:10:00|1011.8|1006.8|1011.9|1006.9|1012.1|1007.1|1011.1|1006.1|93
1670919300000|2022-12-13 08:15:00|1011.8|1006.8|1012.8|1007.8|1012.9|1007.9|1011.8|1006.8|54
1670919600000|2022-12-13 08:20:00|1012.9|1007.9|1011.4|1006.4|1012.9|1007.9|1011.2|1006.2|80
1670919900000|2022-12-13 08:25:00|1011.3|1006.3|1011|1006|1011.5|1006.5|1010.7|1005.7|41
1670920200000|2022-12-13 08:30:00|1011.1|1006.1|1012.1|1007.1|1012.1|1007.1|1010.9|1005.9|54
1670920500000|2022-12-13 08:35:00|1012|1007|1012.5|1007.5|1012.5|1007.5|1011.5|1006.5|42
1670920800000|2022-12-13 08:40:00|1012.4|1007.4|1011.4|1006.4|1013|1008|1011.4|1006.4|47
1670921100000|2022-12-13 08:45:00|1011.3|1006.3|1009.9|1004.9|1011.6|1006.6|1009.6|1004.6|76
1670921400000|2022-12-13 08:50:00|1009.8|1004.8|1009.4|1004.4|1009.8|1004.8|1009.1|1004.1|45
1670921700000|2022-12-13 08:55:00|1009.3|1004.3|1010.5|1005.5|1010.6|1005.6|1009.2|1004.2|66
1670922000000|2022-12-13 09:00:00|1010.6|1005.6|1010.3|1005.3|1011.5|1006.5|1010.1|1005.1|95
1670922300000|2022-12-13 09:05:00|1010.2|1005.2|1009.6|1004.6|1010.4|1005.4|1009.5|1004.5|47
1670922600000|2022-12-13 09:10:00|1009.4|1004.4|1008.9|1003.9|1010.3|1005.3|1008.8|1003.8|69
1670922900000|2022-12-13 09:15:00|1008.8|1003.8|1009.4|1004.4|1009.5|1004.5|1008.4|1003.4|34
1670923200000|2022-12-13 09:20:00|1009.3|1004.3|1008.7|1003.7|1010|1005|1008.6|1003.6|37
1670923500000|2022-12-13 09:25:00|1008.8|1003.8|1005.7|1000.7|1009.2|1004.2|1005.5|1000.5|74
1670923800000|2022-12-13 09:30:00|1005.8|1000.8|1008.5|1003.5|1008.5|1003.5|1005.8|1000.8|40
1670924100000|2022-12-13 09:35:00|1008.9|1003.9|1008|1003|1009.1|1004.1|1007.8|1002.8|64
1670924400000|2022-12-13 09:40:00|1008.1|1003.1|1006.5|1001.5|1008.6|1003.6|1006.4|1001.4|134
1670924700000|2022-12-13 09:45:00|1006.6|1001.6|1006.2|1001.2|1007.3|1002.3|1005.8|1000.8|120
1670925000000|2022-12-13 09:50:00|1006.3|1001.3|1007.7|1002.7|1007.8|1002.8|1006.3|1001.3|88
1670925300000|2022-12-13 09:55:00|1007.8|1002.8|1008.4|1003.4|1008.6|1003.6|1007.8|1002.8|75
1670925600000|2022-12-13 10:00:00|1008.5|1003.5|1006.5|1001.5|1008.5|1003.5|1006.4|1001.4|111
1670925900000|2022-12-13 10:05:00|1006.6|1001.6|1007.6|1002.6|1007.7|1002.7|1006.4|1001.4|53
1670926200000|2022-12-13 10:10:00|1007.5|1002.5|1008.5|1003.5|1008.7|1003.7|1006.8|1001.8|77
1670926500000|2022-12-13 10:15:00|1008.6|1003.6|1009.3|1004.3|1009.6|1004.6|1008.6|1003.6|47
1670926800000|2022-12-13 10:20:00|1009.2|1004.2|1010.5|1005.5|1010.9|1005.9|1009.2|1004.2|48
1670927100000|2022-12-13 10:25:00|1010.4|1005.4|1012.1|1007.1|1012.1|1007.1|1010.2|1005.2|62
1670927400000|2022-12-13 10:30:00|1012.2|1007.2|1012.5|1007.5|1012.7|1007.7|1011.8|1006.8|63
1670927700000|2022-12-13 10:35:00|1012.6|1007.6|1013.8|1008.8|1013.9|1008.9|1012.6|1007.6|43
1670928000000|2022-12-13 10:40:00|1014|1009|1014.7|1009.7|1015|1010|1013.8|1008.8|53
1670928300000|2022-12-13 10:45:00|1014.8|1009.8|1015.6|1010.6|1015.9|1010.9|1014.8|1009.8|62
1670928600000|2022-12-13 10:50:00|1015.9|1010.9|1015|1010|1017.1|1012.1|1014.9|1009.9|68
1670928900000|2022-12-13 10:55:00|1015.1|1010.1|1014.8|1009.8|1015.1|1010.1|1014.4|1009.4|70
1670929200000|2022-12-13 11:00:00|1014.9|1009.9|1015.8|1010.8|1016.5|1011.5|1014.9|1009.9|68
1670929500000|2022-12-13 11:05:00|1015.9|1010.9|1015.6|1010.6|1015.9|1010.9|1015|1010|58
1670929800000|2022-12-13 11:10:00|1015.7|1010.7|1014.4|1009.4|1016.6|1011.6|1014.4|1009.4|54
1670930100000|2022-12-13 11:15:00|1014.5|1009.5|1013.8|1008.8|1015|1010|1013.6|1008.6|57
1670930400000|2022-12-13 11:20:00|1013.9|1008.9|1014.9|1009.9|1015|1010|1013.9|1008.9|63
1670930700000|2022-12-13 11:25:00|1014.8|1009.8|1017.1|1012.1|1017.1|1012.1|1014.8|1009.8|51
1670931000000|2022-12-13 11:30:00|1017|1012|1015.9|1010.9|1017.7|1012.7|1015.7|1010.7|66
1670931300000|2022-12-13 11:35:00|1016|1011|1017.8|1012.8|1018.3|1013.3|1016|1011|68
1670931600000|2022-12-13 11:40:00|1017.9|1012.9|1017.6|1012.6|1017.9|1012.9|1017.4|1012.4|61
1670931900000|2022-12-13 11:45:00|1017.5|1012.5|1014.7|1009.7|1017.6|1012.6|1014.6|1009.6|92
1670932200000|2022-12-13 11:50:00|1014.6|1009.6|1015.3|1010.3|1016.7|1011.7|1014.4|1009.4|52
1670932500000|2022-12-13 11:55:00|1015.8|1010.8|1015.8|1010.8|1016.1|1011.1|1015.4|1010.4|69
1670932800000|2022-12-13 12:00:00|1016.4|1011.4|1016.4|1011.4|1016.8|1011.8|1016.2|1011.2|106
1670933100000|2022-12-13 12:05:00|1016.5|1011.5|1016.7|1011.7|1016.7|1011.7|1016|1011|93
1670933400000|2022-12-13 12:10:00|1016.6|1011.6|1016.1|1011.1|1016.8|1011.8|1016|1011|53
1670933700000|2022-12-13 12:15:00|1016.2|1011.2|1016.3|1011.3|1016.7|1011.7|1015.8|1010.8|54
1670934000000|2022-12-13 12:20:00|1016.2|1011.2|1016.7|1011.7|1017|1012|1016.2|1011.2|77
1670934300000|2022-12-13 12:25:00|1016.8|1011.8|1018.6|1013.6|1018.8|1013.8|1016.8|1011.8|105
1670934600000|2022-12-13 12:30:00|1018.7|1013.7|1018.1|1013.1|1019.1|1014.1|1017.9|1012.9|110
1670934900000|2022-12-13 12:35:00|1018|1013|1018.2|1013.2|1018.3|1013.3|1017.7|1012.7|56
1670935200000|2022-12-13 12:40:00|1018.3|1013.3|1018.7|1013.7|1018.7|1013.7|1017.6|1012.6|41
1670935500000|2022-12-13 12:45:00|1018.6|1013.6|1019.3|1014.3|1019.8|1014.8|1018.5|1013.5|67
1670935800000|2022-12-13 12:50:00|1019.4|1014.4|1019.6|1014.6|1019.9|1014.9|1019|1014|79
1670936100000|2022-12-13 12:55:00|1019.7|1014.7|1020.4|1015.4|1020.7|1015.7|1019.6|1014.6|52
1670936400000|2022-12-13 13:00:00|1020.5|1015.5|1021.6|1016.6|1023|1018|1020.3|1015.3|122
1670936700000|2022-12-13 13:05:00|1021.3|1016.3|1021.4|1016.4|1021.7|1016.7|1019.7|1014.7|104
1670937000000|2022-12-13 13:10:00|1021.3|1016.3|1021.3|1016.3|1022|1017|1021|1016|84
1670937300000|2022-12-13 13:15:00|1021.4|1016.4|1018.7|1013.7|1021.9|1016.9|1018.4|1013.4|123
1670937600000|2022-12-13 13:20:00|1018.8|1013.8|1020.7|1015.7|1021.4|1016.4|1018.5|1013.5|136
1670937900000|2022-12-13 13:25:00|1020.6|1015.6|1025.2|1014.2|1027.5|1018.1|1019.8|1012.8|262
1670938200000|2022-12-13 13:30:00|1024.8|1013.8|1033|1028|1038.4|1033.4|1024.8|1013.8|1179
1670938500000|2022-12-13 13:35:00|1033.3|1028.3|1038.4|1033.4|1039.5|1034.5|1032.7|1027.7|957
1670938800000|2022-12-13 13:40:00|1038.5|1033.5|1037|1032|1040.2|1035.2|1036|1031|746
1670939100000|2022-12-13 13:45:00|1037.1|1032.1|1036.8|1031.8|1038.6|1033.6|1034.9|1029.9|741
1670939400000|2022-12-13 13:50:00|1036.7|1031.7|1034.8|1029.8|1040.4|1035.4|1034.2|1029.2|651
1670939700000|2022-12-13 13:55:00|1034.9|1029.9|1040|1035|1040.1|1035.1|1034.9|1029.9|506
1670940000000|2022-12-13 14:00:00|1040.1|1035.1|1041.7|1036.7|1043.3|1038.3|1039.7|1034.7|492
1670940300000|2022-12-13 14:05:00|1041.6|1036.6|1041.3|1036.3|1043.3|1038.3|1040.5|1035.5|429
1670940600000|2022-12-13 14:10:00|1041.2|1036.2|1045.3|1040.3|1045.7|1040.7|1041.1|1036.1|387
1670940900000|2022-12-13 14:15:00|1045.4|1040.4|1047.7|1042.7|1049.2|1044.2|1045.4|1040.4|394
1670941200000|2022-12-13 14:20:00|1047.8|1042.8|1046|1041|1049.7|1044.7|1045.9|1040.9|270
1670941500000|2022-12-13 14:25:00|1045.9|1040.9|1044.4|1039.4|1048.3|1043.3|1044.3|1039.3|388
1670941800000|2022-12-13 14:30:00|1045.5|1040.5|1043.1|1038.1|1047.3|1042.3|1042.2|1037.2|405
1670942100000|2022-12-13 14:35:00|1043.2|1038.2|1043.3|1038.3|1044.7|1039.7|1041.9|1036.9|232
1670942400000|2022-12-13 14:40:00|1043.5|1038.5|1047.2|1042.2|1047.4|1042.4|1043.4|1038.4|265
1670942700000|2022-12-13 14:45:00|1047.1|1042.1|1047.6|1042.6|1048.5|1043.5|1046.6|1041.6|79
1670943000000|2022-12-13 14:50:00|1047.8|1042.8|1048.4|1043.4|1048.8|1043.8|1046.7|1041.7|179
1670943300000|2022-12-13 14:55:00|1048.8|1043.8|1046.4|1041.4|1048.8|1043.8|1046.4|1041.4|217
1670943600000|2022-12-13 15:00:00|1046.8|1041.8|1046.1|1041.1|1047.9|1042.9|1045.4|1040.4|187
1670943900000|2022-12-13 15:05:00|1046|1041|1042.6|1037.6|1046.1|1041.1|1042.4|1037.4|346
1670944200000|2022-12-13 15:10:00|1042.5|1037.5|1044.7|1039.7|1045.6|1040.6|1041.6|1036.6|329
1670944500000|2022-12-13 15:15:00|1044.9|1039.9|1043.2|1038.2|1045.1|1040.1|1042.6|1037.6|338
1670944800000|2022-12-13 15:20:00|1042.3|1037.3|1039.7|1034.7|1043.5|1038.5|1038.9|1033.9|207
1670945100000|2022-12-13 15:25:00|1039.6|1034.6|1036.1|1031.1|1040.6|1035.6|1036|1031|248
1670945400000|2022-12-13 15:30:00|1036.2|1031.2|1039.3|1034.3|1039.3|1034.3|1035.2|1030.2|251
1670945700000|2022-12-13 15:35:00|1039|1034|1034.4|1029.4|1039.3|1034.3|1034.4|1029.4|202
1670946000000|2022-12-13 15:40:00|1034.5|1029.5|1037.2|1032.2|1037.2|1032.2|1033.4|1028.4|176
1670946300000|2022-12-13 15:45:00|1037.3|1032.3|1034.6|1029.6|1038.3|1033.3|1034.6|1029.6|144
1670946600000|2022-12-13 15:50:00|1034.5|1029.5|1037|1032|1037|1032|1034.1|1029.1|138
1670946900000|2022-12-13 15:55:00|1037.1|1032.1|1035.4|1030.4|1037.1|1032.1|1034.4|1029.4|190
1670947200000|2022-12-13 16:00:00|1035.6|1030.6|1037.3|1032.3|1037.5|1032.5|1035.6|1030.6|229
1670947500000|2022-12-13 16:05:00|1037.2|1032.2|1037.8|1032.8|1038|1033|1036.5|1031.5|163
1670947800000|2022-12-13 16:10:00|1037.6|1032.6|1041.7|1036.7|1041.7|1036.7|1037.5|1032.5|86
1670948100000|2022-12-13 16:15:00|1041.6|1036.6|1041|1036|1042.4|1037.4|1040.1|1035.1|114
1670948400000|2022-12-13 16:20:00|1040.9|1035.9|1040.4|1035.4|1042.9|1037.9|1039.1|1034.1|97
1670948700000|2022-12-13 16:25:00|1040.5|1035.5|1040.1|1035.1|1040.5|1035.5|1039.3|1034.3|210
1670949000000|2022-12-13 16:30:00|1040.3|1035.3|1041.4|1036.4|1041.4|1036.4|1039.5|1034.5|149
1670949300000|2022-12-13 16:35:00|1041.6|1036.6|1041.1|1036.1|1042.4|1037.4|1040.2|1035.2|138
1670949600000|2022-12-13 16:40:00|1041|1036|1039.4|1034.4|1042|1037|1039.4|1034.4|100
1670949900000|2022-12-13 16:45:00|1039.5|1034.5|1034.9|1029.9|1039.5|1034.5|1034.7|1029.7|165
1670950200000|2022-12-13 16:50:00|1035|1030|1033.8|1028.8|1035.5|1030.5|1033.1|1028.1|137
1670950500000|2022-12-13 16:55:00|1033.9|1028.9|1035.7|1030.7|1035.8|1030.8|1033.2|1028.2|134
1670950800000|2022-12-13 17:00:00|1036.1|1031.1|1036.1|1031.1|1036.6|1031.6|1035.2|1030.2|179
1670951100000|2022-12-13 17:05:00|1036|1031|1037.8|1032.8|1038.4|1033.4|1036|1031|93
1670951400000|2022-12-13 17:10:00|1037.9|1032.9|1038.3|1033.3|1038.5|1033.5|1036.5|1031.5|119
1670951700000|2022-12-13 17:15:00|1038|1033|1033.4|1028.4|1038|1033|1033.1|1028.1|82
1670952000000|2022-12-13 17:20:00|1033.3|1028.3|1033.6|1028.6|1034|1029|1032.4|1027.4|75
1670952300000|2022-12-13 17:25:00|1033.5|1028.5|1033.8|1028.8|1033.9|1028.9|1032.4|1027.4|62
1670952600000|2022-12-13 17:30:00|1033.6|1028.6|1032.6|1027.6|1034.4|1029.4|1032.4|1027.4|68
1670952900000|2022-12-13 17:35:00|1032.5|1027.5|1036.5|1031.5|1036.5|1031.5|1032.5|1027.5|225
1670953200000|2022-12-13 17:40:00|1036.6|1031.6|1035.1|1030.1|1037.4|1032.4|1035|1030|220
1670953500000|2022-12-13 17:45:00|1035.2|1030.2|1033.3|1028.3|1037|1032|1033.2|1028.2|243
1670953800000|2022-12-13 17:50:00|1033.2|1028.2|1033.6|1028.6|1034.2|1029.2|1033|1028|197
1670954100000|2022-12-13 17:55:00|1033.7|1028.7|1036.3|1031.3|1036.7|1031.7|1033.3|1028.3|172
1670954400000|2022-12-13 18:00:00|1036.4|1031.4|1035.9|1030.9|1036.4|1031.4|1034|1029|369
1670954700000|2022-12-13 18:05:00|1036|1031|1034.8|1029.8|1036.9|1031.9|1034.1|1029.1|203
1670955000000|2022-12-13 18:10:00|1034.7|1029.7|1036|1031|1036.4|1031.4|1034.6|1029.6|183
1670955300000|2022-12-13 18:15:00|1036.3|1031.3|1039|1034|1039.6|1034.6|1036.2|1031.2|207
1670955600000|2022-12-13 18:20:00|1038.9|1033.9|1038.9|1033.9|1039.2|1034.2|1038.2|1033.2|168
1670955900000|2022-12-13 18:25:00|1039|1034|1039.4|1034.4|1039.4|1034.4|1038.6|1033.6|188
1670956200000|2022-12-13 18:30:00|1039.5|1034.5|1040|1035|1041.2|1036.2|1039.5|1034.5|155
1670956500000|2022-12-13 18:35:00|1039.8|1034.8|1039.7|1034.7|1040.3|1035.3|1038.9|1033.9|185
1670956800000|2022-12-13 18:40:00|1039.6|1034.6|1040.4|1035.4|1040.5|1035.5|1038.7|1033.7|210
1670957100000|2022-12-13 18:45:00|1040.3|1035.3|1039.6|1034.6|1040.6|1035.6|1038.8|1033.8|156
1670957400000|2022-12-13 18:50:00|1039.5|1034.5|1038.2|1033.2|1040.2|1035.2|1038|1033|232
1670957700000|2022-12-13 18:55:00|1038.1|1033.1|1039.1|1034.1|1039.6|1034.6|1037.9|1032.9|172
1670958000000|2022-12-13 19:00:00|1039.2|1034.2|1039.7|1034.7|1040.2|1035.2|1038.8|1033.8|193
1670958300000|2022-12-13 19:05:00|1039.8|1034.8|1038.6|1033.6|1039.9|1034.9|1038.5|1033.5|138
1670958600000|2022-12-13 19:10:00|1038.5|1033.5|1039.6|1034.6|1039.8|1034.8|1038.4|1033.4|141
1670958900000|2022-12-13 19:15:00|1039.4|1034.4|1038.4|1033.4|1039.4|1034.4|1038.3|1033.3|64
1670959200000|2022-12-13 19:20:00|1038.5|1033.5|1036.7|1031.7|1038.5|1033.5|1036.7|1031.7|92
1670959500000|2022-12-13 19:25:00|1036.8|1031.8|1037.8|1032.8|1037.9|1032.9|1036.7|1031.7|118
1670959800000|2022-12-13 19:30:00|1037.9|1032.9|1040.1|1035.1|1040.1|1035.1|1037.4|1032.4|104
1670960100000|2022-12-13 19:35:00|1040|1035|1041.8|1036.8|1041.8|1036.8|1039.9|1034.9|76
1670960400000|2022-12-13 19:40:00|1041.7|1036.7|1041|1036|1041.7|1036.7|1039.7|1034.7|72
1670960700000|2022-12-13 19:45:00|1040.9|1035.9|1040.5|1035.5|1041|1036|1039.8|1034.8|77
1670961000000|2022-12-13 19:50:00|1040.4|1035.4|1039.3|1034.3|1040.6|1035.6|1039.3|1034.3|67
1670961300000|2022-12-13 19:55:00|1039|1034|1037.8|1032.8|1039.1|1034.1|1037.7|1032.7|80
1670961600000|2022-12-13 20:00:00|1037.7|1032.7|1037.4|1032.4|1037.7|1032.7|1036.9|1031.9|121
1670961900000|2022-12-13 20:05:00|1037.5|1032.5|1038.2|1033.2|1038.2|1033.2|1037.1|1032.1|133
1670962200000|2022-12-13 20:10:00|1037.8|1032.8|1038.3|1033.3|1038.3|1033.3|1037.7|1032.7|64
1670962500000|2022-12-13 20:15:00|1038.2|1033.2|1040|1035|1040.1|1035.1|1038.2|1033.2|75
1670962800000|2022-12-13 20:20:00|1040.1|1035.1|1040|1035|1040.1|1035.1|1039.2|1034.2|63
1670963100000|2022-12-13 20:25:00|1039.8|1034.8|1039.8|1034.8|1039.9|1034.9|1039.3|1034.3|54
1670963400000|2022-12-13 20:30:00|1039.7|1034.7|1039.8|1034.8|1040.4|1035.4|1039.6|1034.6|44
1670963700000|2022-12-13 20:35:00|1039.6|1034.6|1039|1034|1040|1035|1038.7|1033.7|125
1670964000000|2022-12-13 20:40:00|1038.9|1033.9|1039.6|1034.6|1039.6|1034.6|1038.6|1033.6|83
1670964300000|2022-12-13 20:45:00|1039.7|1034.7|1039.4|1034.4|1039.8|1034.8|1038.9|1033.9|92
1670964600000|2022-12-13 20:50:00|1039.6|1034.6|1040.1|1035.1|1040.3|1035.3|1039.2|1034.2|74
1670964900000|2022-12-13 20:55:00|1040|1035|1039.4|1034.4|1040.1|1035.1|1039.3|1034.3|82
1670965200000|2022-12-13 21:00:00|1039.5|1034.5|1039.8|1034.8|1039.8|1034.8|1039.2|1034.2|63
1670965500000|2022-12-13 21:05:00|1039.9|1034.9|1040.1|1035.1|1040.2|1035.2|1039.8|1034.8|25
1670965800000|2022-12-13 21:10:00|1040.2|1035.2|1040.4|1035.4|1040.6|1035.6|1040.1|1035.1|43
1670966100000|2022-12-13 21:15:00|1040.5|1035.5|1039.6|1034.6|1040.7|1035.7|1039.6|1034.6|36
1670966400000|2022-12-13 21:20:00|1039.7|1034.7|1039.4|1034.4|1039.7|1034.7|1039.3|1034.3|42
1670966700000|2022-12-13 21:25:00|1039.3|1034.3|1039|1034|1039.4|1034.4|1038.8|1033.8|34
1670967000000|2022-12-13 21:30:00|1038.9|1033.9|1038.3|1033.3|1038.9|1033.9|1038.1|1033.1|19
1670967300000|2022-12-13 21:35:00|1038.2|1033.2|1038.9|1033.9|1038.9|1033.9|1038.1|1033.1|39
1670967600000|2022-12-13 21:40:00|1038.8|1033.8|1039.2|1034.2|1039.3|1034.3|1038.5|1033.5|21
1670967900000|2022-12-13 21:45:00|1039.1|1034.1|1039.2|1034.2|1039.9|1034.7|1038.9|1033.5|41
1670968200000|2022-12-13 21:50:00|1039.4|1034.4|1038.7|1033.7|1039.5|1034.5|1038.6|1033.6|51
1670968500000|2022-12-13 21:55:00|1038.5|1033.5|1041.2|1030.2|1041.5|1033.6|1037.7|1028.5|33
1670972400000|2022-12-13 23:00:00|1041.9|1031|1038.8|1033.8|1042|1034.5|1038.3|1030.6|83
1670972700000|2022-12-13 23:05:00|1038.6|1033.6|1039.5|1034.5|1039.8|1034.8|1038.4|1033.4|36
1670973000000|2022-12-13 23:10:00|1039.4|1034.4|1038.3|1033.3|1039.5|1034.5|1037.5|1032.5|114
1670973300000|2022-12-13 23:15:00|1038.2|1033.2|1037.9|1032.9|1038.4|1033.4|1037.5|1032.5|88
1670973600000|2022-12-13 23:20:00|1037.4|1032.4|1038.6|1033.6|1038.9|1033.9|1037.2|1032.2|131
1670973900000|2022-12-13 23:25:00|1038.7|1033.7|1038.7|1033.7|1039.6|1034.6|1037.7|1032.7|68
1670974200000|2022-12-13 23:30:00|1038.9|1033.9|1038.9|1033.9|1039.3|1034.3|1037.9|1032.9|85
1670974500000|2022-12-13 23:35:00|1038.8|1033.8|1038.2|1033.2|1038.8|1033.8|1037.9|1032.9|70
1670974800000|2022-12-13 23:40:00|1038.1|1033.1|1036.7|1031.7|1038.2|1033.2|1036.3|1031.3|79
1670975100000|2022-12-13 23:45:00|1036.8|1031.8|1036.3|1031.3|1037|1032|1035|1030|99
1670975400000|2022-12-13 23:50:00|1035.8|1030.8|1036.6|1031.6|1037.5|1032.5|1035.8|1030.8|43
1670975700000|2022-12-13 23:55:00|1036.5|1031.5|1036.5|1031.5|1036.5|1031.5|1035.5|1030.5|39
1670976000000|2022-12-14 00:00:00|1036.4|1031.4|1036.7|1031.7|1037.1|1032.1|1035.5|1030.5|60
1670976300000|2022-12-14 00:05:00|1036.5|1031.5|1036.6|1031.6|1036.9|1031.9|1035.9|1030.9|55
1670976600000|2022-12-14 00:10:00|1036.5|1031.5|1036.9|1031.9|1037.1|1032.1|1035.6|1030.6|95
1670976900000|2022-12-14 00:15:00|1037|1032|1037.3|1032.3|1037.5|1032.5|1036.6|1031.6|47
1670977200000|2022-12-14 00:20:00|1037.2|1032.2|1035.4|1030.4|1037.3|1032.3|1035.4|1030.4|49
1670977500000|2022-12-14 00:25:00|1035.3|1030.3|1034.5|1029.5|1035.3|1030.3|1033.7|1028.7|60
1670977800000|2022-12-14 00:30:00|1034.1|1029.1|1034.1|1029.1|1034.8|1029.8|1034|1029|38
1670978100000|2022-12-14 00:35:00|1034|1029|1033.9|1028.9|1034.3|1029.3|1033.8|1028.8|20
1670978400000|2022-12-14 00:40:00|1033.7|1028.7|1034.4|1029.4|1034.4|1029.4|1033.6|1028.6|26
1670978700000|2022-12-14 00:45:00|1034.5|1029.5|1033.6|1028.6|1034.6|1029.6|1033.2|1028.2|74
1670979000000|2022-12-14 00:50:00|1033.7|1028.7|1033.4|1028.4|1033.8|1028.8|1033.2|1028.2|47
1670979300000|2022-12-14 00:55:00|1033.3|1028.3|1034.9|1029.9|1035.1|1030.1|1033.3|1028.3|84
1670979600000|2022-12-14 01:00:00|1034.8|1029.8|1036.3|1031.3|1036.5|1031.5|1034.6|1029.6|164
1670979900000|2022-12-14 01:05:00|1036.2|1031.2|1036.4|1031.4|1036.8|1031.8|1035.6|1030.6|78
1670980200000|2022-12-14 01:10:00|1036.5|1031.5|1036.9|1031.9|1037.1|1032.1|1036|1031|60
1670980500000|2022-12-14 01:15:00|1037|1032|1036.4|1031.4|1037.7|1032.7|1036.3|1031.3|97
1670980800000|2022-12-14 01:20:00|1036.3|1031.3|1036|1031|1036.7|1031.7|1036|1031|80
1670981100000|2022-12-14 01:25:00|1036.1|1031.1|1036.2|1031.2|1036.4|1031.4|1035.9|1030.9|79
1670981400000|2022-12-14 01:30:00|1036.3|1031.3|1037.3|1032.3|1037.5|1032.5|1035.9|1030.9|106
1670981700000|2022-12-14 01:35:00|1037.4|1032.4|1036.9|1031.9|1037.8|1032.8|1036.9|1031.9|53
1670982000000|2022-12-14 01:40:00|1037|1032|1035.8|1030.8|1037.1|1032.1|1035.7|1030.7|29
1670982300000|2022-12-14 01:45:00|1035.7|1030.7|1036.2|1031.2|1036.4|1031.4|1035.7|1030.7|50
1670982600000|2022-12-14 01:50:00|1036|1031|1036.4|1031.4|1036.6|1031.6|1035.9|1030.9|19
1670982900000|2022-12-14 01:55:00|1036.5|1031.5|1037|1032|1037.5|1032.5|1036.5|1031.5|19
1670983200000|2022-12-14 02:00:00|1036.9|1031.9|1036.8|1031.8|1037.4|1032.4|1036.2|1031.2|40
1670983500000|2022-12-14 02:05:00|1036.7|1031.7|1036.9|1031.9|1038.1|1033.1|1036.6|1031.6|36
1670983800000|2022-12-14 02:10:00|1037|1032|1035.7|1030.7|1037|1032|1035.7|1030.7|43
1670984100000|2022-12-14 02:15:00|1035.8|1030.8|1034.8|1029.8|1035.8|1030.8|1034.4|1029.4|45
1670984400000|2022-12-14 02:20:00|1034.4|1029.4|1036.4|1031.4|1036.5|1031.5|1034.4|1029.4|16
1670984700000|2022-12-14 02:25:00|1036.5|1031.5|1036.4|1031.4|1036.5|1031.5|1036.4|1031.4|4
1670985000000|2022-12-14 02:30:00|1036.2|1031.2|1036.2|1031.2|1036.5|1031.5|1035.9|1030.9|25
1670985300000|2022-12-14 02:35:00|1036.1|1031.1|1036.6|1031.6|1036.7|1031.7|1035.6|1030.6|22
1670985600000|2022-12-14 02:40:00|1036.3|1031.3|1036.1|1031.1|1036.6|1031.6|1036.1|1031.1|11
1670985900000|2022-12-14 02:45:00|1036.2|1031.2|1037.1|1032.1|1037.1|1032.1|1036.2|1031.2|13
1670986200000|2022-12-14 02:50:00|1036.8|1031.8|1037.5|1032.5|1037.5|1032.5|1036.5|1031.5|17
1670986500000|2022-12-14 02:55:00|1037.2|1032.2|1037.1|1032.1|1037.6|1032.6|1037.1|1032.1|11
1670986800000|2022-12-14 03:00:00|1037.4|1032.4|1038.1|1033.1|1038.2|1033.2|1037.4|1032.4|18
1670987100000|2022-12-14 03:05:00|1038|1033|1037.6|1032.6|1038.1|1033.1|1037.6|1032.6|13
1670987400000|2022-12-14 03:10:00|1037.7|1032.7|1037.5|1032.5|1038|1033|1037.1|1032.1|10
1670987700000|2022-12-14 03:15:00|1037.6|1032.6|1038.5|1033.5|1038.6|1033.6|1037.6|1032.6|11
1670988000000|2022-12-14 03:20:00|1038.6|1033.6|1039.7|1034.7|1039.7|1034.7|1038.5|1033.5|15
1670988300000|2022-12-14 03:25:00|1039.2|1034.2|1038.8|1033.8|1039.2|1034.2|1038.7|1033.7|3
1670988600000|2022-12-14 03:30:00|1038.9|1033.9|1039.9|1034.9|1039.9|1034.9|1038.8|1033.8|14
1670988900000|2022-12-14 03:35:00|1040|1035|1039.5|1034.5|1040.4|1035.4|1039.2|1034.2|24
1670989200000|2022-12-14 03:40:00|1039.7|1034.7|1039.9|1034.9|1039.9|1034.9|1039.6|1034.6|6
1670989500000|2022-12-14 03:45:00|1039.5|1034.5|1039.9|1034.9|1039.9|1034.9|1039.5|1034.5|12
1670989800000|2022-12-14 03:50:00|1039.8|1034.8|1039|1034|1039.9|1034.9|1039|1034|17
1670990100000|2022-12-14 03:55:00|1038.9|1033.9|1038.2|1033.2|1039|1034|1038.2|1033.2|8
1670990400000|2022-12-14 04:00:00|1037.8|1032.8|1037.7|1032.7|1037.9|1032.9|1037.3|1032.3|15
1670990700000|2022-12-14 04:05:00|1037.6|1032.6|1037.3|1032.3|1037.8|1032.8|1037.2|1032.2|12
1670991000000|2022-12-14 04:10:00|1037.2|1032.2|1038.1|1033.1|1038.1|1033.1|1037.2|1032.2|9
1670991300000|2022-12-14 04:15:00|1037.8|1032.8|1037.4|1032.4|1037.8|1032.8|1037.4|1032.4|4
1670991600000|2022-12-14 04:20:00|1037.6|1032.6|1037|1032|1037.6|1032.6|1036.9|1031.9|7
1670991900000|2022-12-14 04:25:00|1037.1|1032.1|1036.8|1031.8|1037.1|1032.1|1036.6|1031.6|17
1670992200000|2022-12-14 04:30:00|1037.1|1032.1|1036.9|1031.9|1037.1|1032.1|1036.8|1031.8|3
1670992500000|2022-12-14 04:35:00|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1
1670992800000|2022-12-14 04:40:00|1036.9|1031.9|1037.3|1032.3|1037.3|1032.3|1036.9|1031.9|6
1670993100000|2022-12-14 04:45:00|1037.1|1032.1|1037|1032|1037.2|1032.2|1036.9|1031.9|10
1670993400000|2022-12-14 04:50:00|1036.9|1031.9|1036.2|1031.2|1036.9|1031.9|1036.2|1031.2|8
1670993700000|2022-12-14 04:55:00|1036.1|1031.1|1036.2|1031.2|1036.7|1031.7|1035.9|1030.9|14
1670994000000|2022-12-14 05:00:00|1036.4|1031.4|1036.7|1031.7|1037.1|1032.1|1036.2|1031.2|23
1670994300000|2022-12-14 05:05:00|1036.8|1031.8|1037.5|1032.5|1037.5|1032.5|1036.7|1031.7|51
1670994600000|2022-12-14 05:10:00|1037.8|1032.8|1038.2|1033.2|1038.3|1033.3|1037.3|1032.3|43
1670994900000|2022-12-14 05:15:00|1038.1|1033.1|1038.5|1033.5|1038.5|1033.5|1038.1|1033.1|44
1670995200000|2022-12-14 05:20:00|1038.4|1033.4|1038.4|1033.4|1038.5|1033.5|1038.2|1033.2|38
1670995500000|2022-12-14 05:25:00|1038.5|1033.5|1037.9|1032.9|1038.5|1033.5|1037.7|1032.7|58
1670995800000|2022-12-14 05:30:00|1037.8|1032.8|1037.5|1032.5|1038.2|1033.2|1037.3|1032.3|101
1670996100000|2022-12-14 05:35:00|1037.6|1032.6|1038|1033|1038.1|1033.1|1037.4|1032.4|73
1670996400000|2022-12-14 05:40:00|1037.9|1032.9|1038.4|1033.4|1038.5|1033.5|1037.7|1032.7|69
1670996700000|2022-12-14 05:45:00|1038.5|1033.5|1037.9|1032.9|1038.5|1033.5|1037.3|1032.3|53
1670997000000|2022-12-14 05:50:00|1037.8|1032.8|1038.3|1033.3|1038.3|1033.3|1037.8|1032.8|68
1670997300000|2022-12-14 05:55:00|1038.2|1033.2|1037.4|1032.4|1038.8|1033.8|1037.3|1032.3|54
1670997600000|2022-12-14 06:00:00|1037.3|1032.3|1038.5|1033.5|1038.8|1033.8|1037.2|1032.2|113
1670997900000|2022-12-14 06:05:00|1038.4|1033.4|1038.5|1033.5|1039|1034|1037.8|1032.8|122
1670998200000|2022-12-14 06:10:00|1038.4|1033.4|1039.5|1034.5|1039.7|1034.7|1038.3|1033.3|68
1670998500000|2022-12-14 06:15:00|1039.3|1034.3|1038.9|1033.9|1039.6|1034.6|1038.8|1033.8|94
1670998800000|2022-12-14 06:20:00|1039|1034|1038.9|1033.9|1039.1|1034.1|1038.3|1033.3|68
1670999100000|2022-12-14 06:25:00|1039|1034|1038.6|1033.6|1039|1034|1038.5|1033.5|60
1670999400000|2022-12-14 06:30:00|1038.7|1033.7|1040|1035|1040.7|1035.7|1038.7|1033.7|68
1670999700000|2022-12-14 06:35:00|1040.1|1035.1|1040.6|1035.6|1040.7|1035.7|1039.6|1034.6|49
1671000000000|2022-12-14 06:40:00|1040.7|1035.7|1040.6|1035.6|1041.4|1036.4|1040.6|1035.6|51
1671000300000|2022-12-14 06:45:00|1040.7|1035.7|1040.3|1035.3|1041.4|1036.4|1040.1|1035.1|82
1671000600000|2022-12-14 06:50:00|1040.2|1035.2|1040.1|1035.1|1040.5|1035.5|1039.7|1034.7|85
1671000900000|2022-12-14 06:55:00|1040|1035|1040|1035|1040.3|1035.3|1039.8|1034.8|50
1671001200000|2022-12-14 07:00:00|1039.8|1034.8|1040.1|1035.1|1040.8|1035.8|1039.2|1034.2|104
1671001500000|2022-12-14 07:05:00|1040|1035|1038.6|1033.6|1040.1|1035.1|1038.6|1033.6|92
1671001800000|2022-12-14 07:10:00|1038.7|1033.7|1038.7|1033.7|1039.1|1034.1|1038.5|1033.5|63
1671002100000|2022-12-14 07:15:00|1038.8|1033.8|1038.3|1033.3|1038.8|1033.8|1038.1|1033.1|55
1671002400000|2022-12-14 07:20:00|1038.5|1033.5|1038.7|1033.7|1039.2|1034.2|1038.3|1033.3|58
1671002700000|2022-12-14 07:25:00|1038.8|1033.8|1037.4|1032.4|1038.8|1033.8|1037.3|1032.3|91
1671003000000|2022-12-14 07:30:00|1037.3|1032.3|1036.8|1031.8|1037.7|1032.7|1036.6|1031.6|89
1671003300000|2022-12-14 07:35:00|1036.9|1031.9|1036.7|1031.7|1037.3|1032.3|1036.2|1031.2|82
1671003600000|2022-12-14 07:40:00|1036.8|1031.8|1035.3|1030.3|1036.9|1031.9|1035.1|1030.1|46
1671003900000|2022-12-14 07:45:00|1035.4|1030.4|1038|1033|1038|1033|1035.3|1030.3|74
1671004200000|2022-12-14 07:50:00|1037.9|1032.9|1037.9|1032.9|1038.4|1033.4|1037.5|1032.5|110
1671004500000|2022-12-14 07:55:00|1038|1033|1038.1|1033.1|1038.6|1033.6|1037.4|1032.4|84
1671004800000|2022-12-14 08:00:00|1038|1033|1039.2|1034.2|1040.1|1035.1|1037.4|1032.4|150
1671005100000|2022-12-14 08:05:00|1038.9|1033.9|1038.3|1033.3|1038.9|1033.9|1036.6|1031.6|121
1671005400000|2022-12-14 08:10:00|1038.4|1033.4|1039.3|1034.3|1040.2|1035.2|1038.3|1033.3|86
1671005700000|2022-12-14 08:15:00|1039.4|1034.4|1041.5|1036.5|1041.6|1036.6|1039.3|1034.3|93
1671006000000|2022-12-14 08:20:00|1041.4|1036.4|1040.8|1035.8|1041.7|1036.7|1040.4|1035.4|48
1671006300000|2022-12-14 08:25:00|1040.9|1035.9|1038.9|1033.9|1041.3|1036.3|1038.8|1033.8|87
1671006600000|2022-12-14 08:30:00|1039|1034|1040.2|1035.2|1040.7|1035.7|1038.9|1033.9|86
1671006900000|2022-12-14 08:35:00|1040.3|1035.3|1040.7|1035.7|1041.2|1036.2|1040.2|1035.2|48
1671007200000|2022-12-14 08:40:00|1040.8|1035.8|1038.9|1033.9|1040.8|1035.8|1038.7|1033.7|66
1671007500000|2022-12-14 08:45:00|1038.8|1033.8|1041.5|1036.5|1041.9|1036.9|1038.7|1033.7|57
1671007800000|2022-12-14 08:50:00|1041.4|1036.4|1040.9|1035.9|1041.4|1036.4|1040.9|1035.9|63
1671008100000|2022-12-14 08:55:00|1041|1036|1040.7|1035.7|1041|1036|1040.6|1035.6|30
1671008400000|2022-12-14 09:00:00|1040.6|1035.6|1040.1|1035.1|1040.8|1035.8|1039.2|1034.2|107
1671008700000|2022-12-14 09:05:00|1040.2|1035.2|1040.4|1035.4|1040.9|1035.9|1040.1|1035.1|71
1671009000000|2022-12-14 09:10:00|1040.5|1035.5|1038.8|1033.8|1041.3|1036.3|1038.8|1033.8|67
1671009300000|2022-12-14 09:15:00|1038.7|1033.7|1039.4|1034.4|1039.5|1034.5|1038|1033|55
1671009600000|2022-12-14 09:20:00|1039.3|1034.3|1039.3|1034.3|1039.4|1034.4|1037.3|1032.3|76
1671009900000|2022-12-14 09:25:00|1039.2|1034.2|1039.7|1034.7|1039.9|1034.9|1038.7|1033.7|63
1671010200000|2022-12-14 09:30:00|1039.8|1034.8|1039.6|1034.6|1040.4|1035.4|1039.5|1034.5|56
1671010500000|2022-12-14 09:35:00|1039.5|1034.5|1039.1|1034.1|1040.7|1035.7|1039|1034|70
1671010800000|2022-12-14 09:40:00|1039.2|1034.2|1040.7|1035.7|1041|1036|1039.2|1034.2|110
1671011100000|2022-12-14 09:45:00|1040.8|1035.8|1040.8|1035.8|1041.2|1036.2|1039.4|1034.4|117
1671011400000|2022-12-14 09:50:00|1041.4|1036.4|1040.2|1035.2|1041.5|1036.5|1039.6|1034.6|133
1671011700000|2022-12-14 09:55:00|1040.1|1035.1|1039.7|1034.7|1040.4|1035.4|1039.7|1034.7|44
1671012000000|2022-12-14 10:00:00|1039.8|1034.8|1037.8|1032.8|1040.9|1035.9|1037.6|1032.6|138
1671012300000|2022-12-14 10:05:00|1037.7|1032.7|1037.2|1032.2|1038.1|1033.1|1036.5|1031.5|61
1671012600000|2022-12-14 10:10:00|1037.1|1032.1|1038.2|1033.2|1038.4|1033.4|1037.1|1032.1|78
1671012900000|2022-12-14 10:15:00|1038.1|1033.1|1038.1|1033.1|1038.3|1033.3|1037.5|1032.5|68
1671013200000|2022-12-14 10:20:00|1038.2|1033.2|1037.6|1032.6|1038.3|1033.3|1037.6|1032.6|53
1671013500000|2022-12-14 10:25:00|1037.7|1032.7|1038.3|1033.3|1038.3|1033.3|1037.5|1032.5|57
1671013800000|2022-12-14 10:30:00|1038.2|1033.2|1037.5|1032.5|1038.3|1033.3|1037.3|1032.3|56
1671014100000|2022-12-14 10:35:00|1037.4|1032.4|1037.3|1032.3|1037.4|1032.4|1036.4|1031.4|26
1671014400000|2022-12-14 10:40:00|1037.1|1032.1|1036.7|1031.7|1037.1|1032.1|1036.3|1031.3|58
1671014700000|2022-12-14 10:45:00|1036.9|1031.9|1036|1031|1037|1032|1036|1031|52
1671015000000|2022-12-14 10:50:00|1036.1|1031.1|1037.3|1032.3|1037.3|1032.3|1036.1|1031.1|40
1671015300000|2022-12-14 10:55:00|1037.2|1032.2|1038.2|1033.2|1038.4|1033.4|1037.2|1032.2|55
1671015600000|2022-12-14 11:00:00|1038.1|1033.1|1038|1033|1038.3|1033.3|1037|1032|83
1671015900000|2022-12-14 11:05:00|1037.9|1032.9|1036.2|1031.2|1038|1033|1035.8|1030.8|44
1671016200000|2022-12-14 11:10:00|1036.3|1031.3|1035.6|1030.6|1036.3|1031.3|1034.7|1029.7|58
1671016500000|2022-12-14 11:15:00|1035.7|1030.7|1035.3|1030.3|1035.9|1030.9|1035.2|1030.2|41
1671016800000|2022-12-14 11:20:00|1035.4|1030.4|1035.6|1030.6|1035.6|1030.6|1034.7|1029.7|53
1671017100000|2022-12-14 11:25:00|1035.5|1030.5|1036.3|1031.3|1036.6|1031.6|1035.4|1030.4|46
1671017400000|2022-12-14 11:30:00|1036.2|1031.2|1033.7|1028.7|1036.3|1031.3|1033.7|1028.7|38
1671017700000|2022-12-14 11:35:00|1033.5|1028.5|1034.3|1029.3|1034.4|1029.4|1032.5|1027.5|57
1671018000000|2022-12-14 11:40:00|1034.5|1029.5|1034.5|1029.5|1035.3|1030.3|1034.3|1029.3|40
1671018300000|2022-12-14 11:45:00|1034.4|1029.4|1033.5|1028.5|1034.4|1029.4|1033.5|1028.5|15
1671018600000|2022-12-14 11:50:00|1033.6|1028.6|1033.6|1028.6|1034.2|1029.2|1033.5|1028.5|14
1671018900000|2022-12-14 11:55:00|1033.7|1028.7|1034.4|1029.4|1034.4|1029.4|1033.2|1028.2|35
1671019200000|2022-12-14 12:00:00|1034.3|1029.3|1034.4|1029.4|1035.7|1030.7|1034.3|1029.3|137
1671019500000|2022-12-14 12:05:00|1034.3|1029.3|1033.4|1028.4|1034.4|1029.4|1033.3|1028.3|63
1671019800000|2022-12-14 12:10:00|1033.1|1028.1|1033.7|1028.7|1034.1|1029.1|1032.8|1027.8|53
1671020100000|2022-12-14 12:15:00|1033.8|1028.8|1033.9|1028.9|1034.1|1029.1|1033.4|1028.4|58
1671020400000|2022-12-14 12:20:00|1033.8|1028.8|1034.1|1029.1|1035.1|1030.1|1033.8|1028.8|48
1671020700000|2022-12-14 12:25:00|1034.4|1029.4|1033.7|1028.7|1034.4|1029.4|1032.9|1027.9|66
1671021000000|2022-12-14 12:30:00|1033.8|1028.8|1033.6|1028.6|1034.1|1029.1|1033.5|1028.5|64
1671021300000|2022-12-14 12:35:00|1033.5|1028.5|1031.8|1026.8|1033.6|1028.6|1031.7|1026.7|75
1671021600000|2022-12-14 12:40:00|1031.7|1026.7|1031.6|1026.6|1031.8|1026.8|1030.9|1025.9|62
1671021900000|2022-12-14 12:45:00|1031.5|1026.5|1031.7|1026.7|1032|1027|1031.4|1026.4|70
1671022200000|2022-12-14 12:50:00|1031.6|1026.6|1030|1025|1032|1027|1029|1024|79
1671022500000|2022-12-14 12:55:00|1030.1|1025.1|1030.6|1025.6|1031|1026|1029.9|1024.9|47
1671022800000|2022-12-14 13:00:00|1030.7|1025.7|1029.9|1024.9|1030.8|1025.8|1027.3|1022.3|175
1671023100000|2022-12-14 13:05:00|1029.8|1024.8|1030.6|1025.6|1030.6|1025.6|1029.2|1024.2|124
1671023400000|2022-12-14 13:10:00|1030.5|1025.5|1029.2|1024.2|1031.2|1026.2|1028.8|1023.8|150
1671023700000|2022-12-14 13:15:00|1029.3|1024.3|1029.4|1024.4|1030.6|1025.6|1028.7|1023.7|88
1671024000000|2022-12-14 13:20:00|1030.2|1025.2|1030|1025|1033.1|1028.1|1029.9|1024.9|85
1671024300000|2022-12-14 13:25:00|1030.1|1025.1|1029.6|1024.6|1031.6|1026.6|1029.2|1024.2|98
1671024600000|2022-12-14 13:30:00|1029.7|1024.7|1028.5|1023.5|1030.4|1025.4|1027.8|1022.8|174
1671024900000|2022-12-14 13:35:00|1028.4|1023.4|1028.1|1023.1|1028.5|1023.5|1026.7|1021.7|166
1671025200000|2022-12-14 13:40:00|1028|1023|1027.8|1022.8|1029.1|1024.1|1027|1022|165
1671025500000|2022-12-14 13:45:00|1027.7|1022.7|1027.9|1022.9|1029.1|1024.1|1027.3|1022.3|135
1671025800000|2022-12-14 13:50:00|1028.1|1023.1|1028.7|1023.7|1030.2|1025.2|1027.4|1022.4|157
1671026100000|2022-12-14 13:55:00|1028.8|1023.8|1029.1|1024.1|1029.6|1024.6|1027.6|1022.6|125
1671026400000|2022-12-14 14:00:00|1028.9|1023.9|1027.6|1022.6|1030.3|1025.3|1027.5|1022.5|171
1671026700000|2022-12-14 14:05:00|1027.7|1022.7|1028.2|1023.2|1028.3|1023.3|1026.3|1021.3|145
1671027000000|2022-12-14 14:10:00|1028.1|1023.1|1029.6|1024.6|1029.6|1024.6|1027.5|1022.5|108
1671027300000|2022-12-14 14:15:00|1029.5|1024.5|1028.1|1023.1|1029.5|1024.5|1028|1023|111
1671027600000|2022-12-14 14:20:00|1027.9|1022.9|1027.4|1022.4|1028.2|1023.2|1025.5|1020.5|160
1671027900000|2022-12-14 14:25:00|1027.3|1022.3|1029.3|1024.3|1029.4|1024.4|1027.1|1022.1|122
1671028200000|2022-12-14 14:30:00|1029.4|1024.4|1030.6|1025.6|1031.6|1026.6|1029.3|1024.3|195
1671028500000|2022-12-14 14:35:00|1030.7|1025.7|1032.2|1027.2|1033.4|1028.4|1030|1025|181
1671028800000|2022-12-14 14:40:00|1032|1027|1032|1027|1032.7|1027.7|1031.4|1026.4|95
1671029100000|2022-12-14 14:45:00|1032.2|1027.2|1032.8|1027.8|1034.6|1029.6|1030.7|1025.7|118
1671029400000|2022-12-14 14:50:00|1032.9|1027.9|1033.2|1028.2|1033.8|1028.8|1032.2|1027.2|129
1671029700000|2022-12-14 14:55:00|1033.3|1028.3|1032.5|1027.5|1033.9|1028.9|1032.3|1027.3|191
1671030000000|2022-12-14 15:00:00|1032.4|1027.4|1030.2|1025.2|1032.4|1027.4|1029.4|1024.4|216
1671030300000|2022-12-14 15:05:00|1030.1|1025.1|1029.5|1024.5|1030.3|1025.3|1028.9|1023.9|165
1671030600000|2022-12-14 15:10:00|1029.6|1024.6|1030.9|1025.9|1031.5|1026.5|1029.5|1024.5|202
1671030900000|2022-12-14 15:15:00|1031|1026|1032.3|1027.3|1032.5|1027.5|1030.8|1025.8|132
1671031200000|2022-12-14 15:20:00|1032.2|1027.2|1032|1027|1032.5|1027.5|1031.8|1026.8|132
1671031500000|2022-12-14 15:25:00|1032.1|1027.1|1032|1027|1032.3|1027.3|1030.8|1025.8|146
1671031800000|2022-12-14 15:30:00|1031.9|1026.9|1031.5|1026.5|1031.9|1026.9|1030.1|1025.1|151
1671032100000|2022-12-14 15:35:00|1031.6|1026.6|1031.6|1026.6|1032.4|1027.4|1030.1|1025.1|156
1671032400000|2022-12-14 15:40:00|1031.5|1026.5|1033.1|1028.1|1033.2|1028.2|1031|1026|166
1671032700000|2022-12-14 15:45:00|1033|1028|1034.5|1029.5|1034.5|1029.5|1032.6|1027.6|124
1671033000000|2022-12-14 15:50:00|1034.6|1029.6|1034.9|1029.9|1035.3|1030.3|1033.6|1028.6|140
1671033300000|2022-12-14 15:55:00|1034.8|1029.8|1034.4|1029.4|1034.8|1029.8|1033.6|1028.6|128
1671033600000|2022-12-14 16:00:00|1034.5|1029.5|1034.2|1029.2|1036|1031|1034.2|1029.2|130
1671033900000|2022-12-14 16:05:00|1034.3|1029.3|1032.9|1027.9|1034.4|1029.4|1032|1027|109
1671034200000|2022-12-14 16:10:00|1033|1028|1034.7|1029.7|1034.8|1029.8|1032.7|1027.7|135
1671034500000|2022-12-14 16:15:00|1034.6|1029.6|1035.2|1030.2|1035.4|1030.4|1033.9|1028.9|140
1671034800000|2022-12-14 16:20:00|1035.1|1030.1|1034.2|1029.2|1035.3|1030.3|1033.9|1028.9|119
1671035100000|2022-12-14 16:25:00|1034.3|1029.3|1034.9|1029.9|1035|1030|1033.4|1028.4|123
1671035400000|2022-12-14 16:30:00|1035|1030|1035.3|1030.3|1035.5|1030.5|1034.5|1029.5|138
1671035700000|2022-12-14 16:35:00|1035.4|1030.4|1034|1029|1036.3|1031.3|1033.8|1028.8|95
1671036000000|2022-12-14 16:40:00|1034.1|1029.1|1035|1030|1035.4|1030.4|1034|1029|96
1671036300000|2022-12-14 16:45:00|1034.9|1029.9|1033.2|1028.2|1035|1030|1033.1|1028.1|68
1671036600000|2022-12-14 16:50:00|1033.1|1028.1|1034.3|1029.3|1034.9|1029.9|1033.1|1028.1|95
1671036900000|2022-12-14 16:55:00|1034.1|1029.1|1033.8|1028.8|1034.4|1029.4|1033.4|1028.4|62
1671037200000|2022-12-14 17:00:00|1033.9|1028.9|1034.9|1029.9|1035.1|1030.1|1033.7|1028.7|57
1671037500000|2022-12-14 17:05:00|1034.8|1029.8|1035.4|1030.4|1035.4|1030.4|1034.3|1029.3|50
1671037800000|2022-12-14 17:10:00|1035.2|1030.2|1033.4|1028.4|1035.2|1030.2|1033.1|1028.1|50
1671038100000|2022-12-14 17:15:00|1033.6|1028.6|1035.3|1030.3|1035.3|1030.3|1033.2|1028.2|55
1671038400000|2022-12-14 17:20:00|1035.2|1030.2|1034.1|1029.1|1035.2|1030.2|1034.1|1029.1|54
1671038700000|2022-12-14 17:25:00|1034.2|1029.2|1031.6|1026.6|1034.6|1029.6|1031.4|1026.4|102
1671039000000|2022-12-14 17:30:00|1031.5|1026.5|1033|1028|1033|1028|1031.2|1026.2|48
1671039300000|2022-12-14 17:35:00|1033.2|1028.2|1034.2|1029.2|1034.4|1029.4|1032.9|1027.9|50
1671039600000|2022-12-14 17:40:00|1034.3|1029.3|1034.4|1029.4|1036|1031|1034.3|1029.3|73
1671039900000|2022-12-14 17:45:00|1034.3|1029.3|1034|1029|1035.4|1030.4|1033.9|1028.9|42
1671040200000|2022-12-14 17:50:00|1033.8|1028.8|1033.6|1028.6|1034|1029|1033.1|1028.1|66
1671040500000|2022-12-14 17:55:00|1033.5|1028.5|1033.1|1028.1|1034.1|1029.1|1033|1028|54
1671040800000|2022-12-14 18:00:00|1033|1028|1034.3|1029.3|1035|1030|1032.7|1027.7|67
1671041100000|2022-12-14 18:05:00|1034.6|1029.6|1036.2|1031.2|1036.3|1031.3|1034.5|1029.5|41
1671041400000|2022-12-14 18:10:00|1036.4|1031.4|1035.4|1030.4|1036.5|1031.5|1035.4|1030.4|30
1671041700000|2022-12-14 18:15:00|1035.5|1030.5|1034.8|1029.8|1035.7|1030.7|1034.5|1029.5|28
1671042000000|2022-12-14 18:20:00|1034.9|1029.9|1034.9|1029.9|1035.4|1030.4|1034.6|1029.6|23
1671042300000|2022-12-14 18:25:00|1034.7|1029.7|1034.1|1029.1|1034.9|1029.9|1033.9|1028.9|30
1671042600000|2022-12-14 18:30:00|1034.3|1029.3|1035.2|1030.2|1035.3|1030.3|1034.2|1029.2|42
1671042900000|2022-12-14 18:35:00|1035.3|1030.3|1037.5|1032.5|1037.6|1032.6|1035.3|1030.3|30
1671043200000|2022-12-14 18:40:00|1037.7|1032.7|1036.6|1031.6|1037.9|1032.9|1036.2|1031.2|44
1671043500000|2022-12-14 18:45:00|1036.7|1031.7|1036.5|1031.5|1037.7|1032.7|1036.4|1031.4|32
1671043800000|2022-12-14 18:50:00|1036.6|1031.6|1036.7|1031.7|1036.9|1031.9|1036.5|1031.5|11
1671044100000|2022-12-14 18:55:00|1036.8|1031.8|1036.7|1025.7|1037.4|1032.4|1035.3|1024.3|37
1671044400000|2022-12-14 19:00:00|1036.5|1025.5|1028.8|1023.8|1036.6|1026.7|1026.4|1021.4|928
1671044700000|2022-12-14 19:05:00|1028.6|1023.6|1025.6|1020.6|1029.6|1024.6|1024.2|1019.2|722
1671045000000|2022-12-14 19:10:00|1025.5|1020.5|1027.6|1022.6|1029.2|1024.2|1024.3|1019.3|514
1671045300000|2022-12-14 19:15:00|1027.5|1022.5|1029.2|1024.2|1030.1|1025.1|1026|1021|277
1671045600000|2022-12-14 19:20:00|1029.3|1024.3|1030.3|1025.3|1032.1|1027.1|1028.9|1023.9|384
1671045900000|2022-12-14 19:25:00|1030.2|1025.2|1031.8|1026.8|1032.6|1027.6|1029.4|1024.4|481
1671046200000|2022-12-14 19:30:00|1031.6|1026.6|1027.1|1022.1|1032.7|1027.7|1026.8|1021.8|694
1671046500000|2022-12-14 19:35:00|1027.2|1022.2|1027.8|1022.8|1029.4|1024.4|1025.4|1020.4|917
1671046800000|2022-12-14 19:40:00|1028.2|1023.2|1032.8|1027.8|1034.7|1029.7|1027.4|1022.4|788
1671047100000|2022-12-14 19:45:00|1033.1|1028.1|1032.1|1027.1|1033.8|1028.8|1029.9|1024.9|595
1671047400000|2022-12-14 19:50:00|1032.2|1027.2|1033.5|1028.5|1034.3|1029.3|1032|1027|509
1671047700000|2022-12-14 19:55:00|1033.7|1028.7|1032.9|1027.9|1034.6|1029.6|1032.1|1027.1|453
1671048000000|2022-12-14 20:00:00|1033|1028|1035.5|1030.5|1035.8|1030.8|1032.3|1027.3|356
1671048300000|2022-12-14 20:05:00|1035.6|1030.6|1036|1031|1036.8|1031.8|1034.8|1029.8|161
1671048600000|2022-12-14 20:10:00|1036.1|1031.1|1043|1032|1043|1035.4|1036.1|1031.1|279
1671048900000|2022-12-14 20:15:00|1042.9|1031.9|1036.7|1031.7|1042.9|1034|1035.1|1030.1|341
1671049200000|2022-12-14 20:20:00|1036.8|1031.8|1036.1|1031.1|1036.9|1031.9|1035.7|1030.7|174
1671049500000|2022-12-14 20:25:00|1036.2|1031.2|1032.1|1027.1|1036.8|1031.8|1032.1|1027.1|142
1671049800000|2022-12-14 20:30:00|1032|1027|1031.4|1026.4|1032|1027|1030.3|1025.3|204
1671050100000|2022-12-14 20:35:00|1031.6|1026.6|1032.3|1027.3|1032.5|1027.5|1030.8|1025.8|105
1671050400000|2022-12-14 20:40:00|1032.4|1027.4|1034.3|1029.3|1034.3|1029.3|1032.3|1027.3|113
1671050700000|2022-12-14 20:45:00|1034.2|1029.2|1033.9|1028.9|1034.7|1029.7|1033.4|1028.4|92
1671051000000|2022-12-14 20:50:00|1034.3|1029.3|1035.4|1030.4|1035.6|1030.6|1033.7|1028.7|227
1671051300000|2022-12-14 20:55:00|1035.3|1030.3|1033.4|1028.4|1035.3|1030.3|1033|1028|104
1671051600000|2022-12-14 21:00:00|1033.3|1028.3|1035|1030|1035|1030|1033.3|1028.3|121
1671051900000|2022-12-14 21:05:00|1034.9|1029.9|1035.1|1030.1|1035.2|1030.2|1034.5|1029.5|75
1671052200000|2022-12-14 21:10:00|1035.2|1030.2|1035.1|1030.1|1035.6|1030.6|1034.9|1029.9|37
1671052500000|2022-12-14 21:15:00|1035.2|1030.2|1035.2|1030.2|1035.4|1030.4|1034.5|1029.5|47
1671052800000|2022-12-14 21:20:00|1035.3|1030.3|1035.2|1030.2|1035.5|1030.5|1034.5|1029.5|32
1671053100000|2022-12-14 21:25:00|1035.3|1030.3|1034.4|1029.4|1035.4|1030.4|1033.7|1028.7|60
1671053400000|2022-12-14 21:30:00|1034.3|1029.3|1034.4|1029.4|1034.6|1029.6|1033.1|1028.1|44
1671053700000|2022-12-14 21:35:00|1034.3|1029.3|1034.3|1029.3|1034.7|1029.7|1033.9|1028.9|34
1671054000000|2022-12-14 21:40:00|1034.4|1029.4|1035.2|1030.2|1035.2|1030.2|1033.8|1028.8|53
1671054300000|2022-12-14 21:45:00|1035.3|1030.3|1035.9|1030.9|1035.9|1030.9|1034.6|1029.6|90
1671054600000|2022-12-14 21:50:00|1036|1031|1036.1|1031.1|1036.1|1031.1|1035.6|1030.6|46
1671054900000|2022-12-14 21:55:00|1036|1031|1039.2|1028.2|1039.4|1031.3|1035.9|1026.4|59
1671058800000|2022-12-14 23:00:00|1038.7|1027.7|1034.6|1029.6|1038.8|1030.3|1034.4|1026|61
1671059100000|2022-12-14 23:05:00|1034.5|1029.5|1034|1029|1034.6|1029.6|1033.2|1028.2|46
1671059400000|2022-12-14 23:10:00|1034.1|1029.1|1034.8|1029.8|1034.8|1029.8|1033.8|1028.8|52
1671059700000|2022-12-14 23:15:00|1034.7|1029.7|1035.5|1030.5|1036.1|1031.1|1034.2|1029.2|71
1671060000000|2022-12-14 23:20:00|1035.6|1030.6|1035.5|1030.5|1035.9|1030.9|1034.9|1029.9|46
1671060300000|2022-12-14 23:25:00|1035.7|1030.7|1036.1|1031.1|1036.3|1031.3|1034.9|1029.9|59
1671060600000|2022-12-14 23:30:00|1036|1031|1035.9|1030.9|1036.2|1031.2|1034.6|1029.6|50
1671060900000|2022-12-14 23:35:00|1035.7|1030.7|1035.2|1030.2|1035.9|1030.9|1034.9|1029.9|32
1671061200000|2022-12-14 23:40:00|1035.1|1030.1|1035.2|1030.2|1035.4|1030.4|1034.5|1029.5|43
1671061500000|2022-12-14 23:45:00|1035.1|1030.1|1034|1029|1035.3|1030.3|1033.6|1028.6|86
1671061800000|2022-12-14 23:50:00|1033.9|1028.9|1034.4|1029.4|1034.9|1029.9|1033.6|1028.6|113
1671062100000|2022-12-14 23:55:00|1034.3|1029.3|1033.8|1028.8|1034.4|1029.4|1033.3|1028.3|40
1671062400000|2022-12-15 00:00:00|1033.7|1028.7|1032.5|1027.5|1034|1029|1032.4|1027.4|65
1671062700000|2022-12-15 00:05:00|1032.4|1027.4|1032.5|1027.5|1032.8|1027.8|1032.2|1027.2|22
1671063000000|2022-12-15 00:10:00|1032.6|1027.6|1033.4|1028.4|1033.5|1028.5|1032.6|1027.6|15
1671063300000|2022-12-15 00:15:00|1033.5|1028.5|1034|1029|1034.1|1029.1|1033.2|1028.2|32
1671063600000|2022-12-15 00:20:00|1033.9|1028.9|1033.8|1028.8|1034.1|1029.1|1033.4|1028.4|18
1671063900000|2022-12-15 00:25:00|1033.9|1028.9|1033.9|1028.9|1034.3|1029.3|1033.6|1028.6|26
1671064200000|2022-12-15 00:30:00|1034.1|1029.1|1034.4|1029.4|1034.4|1029.4|1033.6|1028.6|40
1671064500000|2022-12-15 00:35:00|1034.2|1029.2|1034|1029|1034.4|1029.4|1033.9|1028.9|38
1671064800000|2022-12-15 00:40:00|1034.2|1029.2|1035|1030|1035|1030|1034.2|1029.2|39
1671065100000|2022-12-15 00:45:00|1034.8|1029.8|1034.3|1029.3|1034.9|1029.9|1034.1|1029.1|46
1671065400000|2022-12-15 00:50:00|1034.2|1029.2|1035.2|1030.2|1035.3|1030.3|1034.1|1029.1|53
1671065700000|2022-12-15 00:55:00|1035.3|1030.3|1034.9|1029.9|1035.3|1030.3|1034.6|1029.6|47
1671066000000|2022-12-15 01:00:00|1034.3|1029.3|1033.1|1028.1|1034.9|1029.9|1033|1028|139
1671066300000|2022-12-15 01:05:00|1033|1028|1033.1|1028.1|1034|1029|1032.8|1027.8|69
1671066600000|2022-12-15 01:10:00|1033.2|1028.2|1031.7|1026.7|1033.7|1028.7|1031.5|1026.5|71
1671066900000|2022-12-15 01:15:00|1031.6|1026.6|1030.6|1025.6|1032.1|1027.1|1030.3|1025.3|102
1671067200000|2022-12-15 01:20:00|1030.7|1025.7|1030.5|1025.5|1031.2|1026.2|1030.3|1025.3|47
1671067500000|2022-12-15 01:25:00|1030.4|1025.4|1031|1026|1031.6|1026.6|1030.4|1025.4|36
1671067800000|2022-12-15 01:30:00|1030.9|1025.9|1030.5|1025.5|1031.1|1026.1|1030.2|1025.2|45
1671068100000|2022-12-15 01:35:00|1030.6|1025.6|1030.1|1025.1|1030.7|1025.7|1030|1025|47
1671068400000|2022-12-15 01:40:00|1029.9|1024.9|1028.4|1023.4|1029.9|1024.9|1028.3|1023.3|125
1671068700000|2022-12-15 01:45:00|1028.2|1023.2|1028.9|1023.9|1029.6|1024.6|1028.2|1023.2|141
1671069000000|2022-12-15 01:50:00|1028.8|1023.8|1027.6|1022.6|1028.9|1023.9|1027.3|1022.3|155
1671069300000|2022-12-15 01:55:00|1027.7|1022.7|1024.9|1019.9|1027.7|1022.7|1024.5|1019.5|174
1671069600000|2022-12-15 02:00:00|1024.6|1019.6|1023.9|1018.9|1025.1|1020.1|1023.7|1018.7|140
1671069900000|2022-12-15 02:05:00|1024|1019|1024.8|1019.8|1025.4|1020.4|1023.9|1018.9|144
1671070200000|2022-12-15 02:10:00|1024.9|1019.9|1024.7|1019.7|1024.9|1019.9|1023.4|1018.4|130
1671070500000|2022-12-15 02:15:00|1024.8|1019.8|1024.9|1019.9|1025.5|1020.5|1024.7|1019.7|85
1671070800000|2022-12-15 02:20:00|1024.8|1019.8|1024.1|1019.1|1025.1|1020.1|1024|1019|106
1671071100000|2022-12-15 02:25:00|1024|1019|1024.2|1019.2|1024.8|1019.8|1024|1019|102
1671071400000|2022-12-15 02:30:00|1024.1|1019.1|1024.7|1019.7|1025|1020|1023.9|1018.9|99
1671071700000|2022-12-15 02:35:00|1024.5|1019.5|1024.6|1019.6|1024.9|1019.9|1024.1|1019.1|97
1671072000000|2022-12-15 02:40:00|1024.7|1019.7|1024.8|1019.8|1025.6|1020.6|1024.6|1019.6|81
1671072300000|2022-12-15 02:45:00|1024.9|1019.9|1024.8|1019.8|1025.3|1020.3|1024.6|1019.6|62
1671072600000|2022-12-15 02:50:00|1024.7|1019.7|1024.6|1019.6|1024.8|1019.8|1024.3|1019.3|89
1671072900000|2022-12-15 02:55:00|1024.7|1019.7|1023.5|1018.5|1024.9|1019.9|1023.3|1018.3|152
1671073200000|2022-12-15 03:00:00|1023.2|1018.2|1022.1|1017.1|1023.3|1018.3|1021.8|1016.8|129
1671073500000|2022-12-15 03:05:00|1022.3|1017.3|1023.2|1018.2|1023.2|1018.2|1021.9|1016.9|126
1671073800000|2022-12-15 03:10:00|1023.3|1018.3|1023.7|1018.7|1024|1019|1023.2|1018.2|107
1671074100000|2022-12-15 03:15:00|1023.6|1018.6|1024.5|1019.5|1024.6|1019.6|1023.6|1018.6|101
1671074400000|2022-12-15 03:20:00|1024.6|1019.6|1024.9|1019.9|1025.5|1020.5|1024.5|1019.5|160
1671074700000|2022-12-15 03:25:00|1025|1020|1024.4|1019.4|1025.1|1020.1|1023.7|1018.7|144
1671075000000|2022-12-15 03:30:00|1024.3|1019.3|1023.6|1018.6|1024.6|1019.6|1023.3|1018.3|106
1671075300000|2022-12-15 03:35:00|1023.7|1018.7|1023.1|1018.1|1023.9|1018.9|1023|1018|105
1671075600000|2022-12-15 03:40:00|1023|1018|1023.9|1018.9|1023.9|1018.9|1022.9|1017.9|90
1671075900000|2022-12-15 03:45:00|1024|1019|1023.3|1018.3|1024.3|1019.3|1023|1018|82
1671076200000|2022-12-15 03:50:00|1023.4|1018.4|1022.3|1017.3|1023.9|1018.9|1022.3|1017.3|61
1671076500000|2022-12-15 03:55:00|1022.4|1017.4|1021.4|1016.4|1022.7|1017.7|1021.4|1016.4|48
1671076800000|2022-12-15 04:00:00|1021.5|1016.5|1020.6|1015.6|1021.9|1016.9|1020.4|1015.4|60
1671077100000|2022-12-15 04:05:00|1020.5|1015.5|1020.6|1015.6|1020.8|1015.8|1019.3|1014.3|49
1671077400000|2022-12-15 04:10:00|1020.7|1015.7|1019.7|1014.7|1020.8|1015.8|1019.6|1014.6|99
1671077700000|2022-12-15 04:15:00|1019.6|1014.6|1019.5|1014.5|1020.5|1015.5|1019.5|1014.5|69
1671078000000|2022-12-15 04:20:00|1019.4|1014.4|1020.2|1015.2|1020.4|1015.4|1019.3|1014.3|61
1671078300000|2022-12-15 04:25:00|1020.4|1015.4|1019.6|1014.6|1020.5|1015.5|1019.4|1014.4|44
1671078600000|2022-12-15 04:30:00|1019.5|1014.5|1018.7|1013.7|1019.5|1014.5|1018.5|1013.5|27
1671078900000|2022-12-15 04:35:00|1018.2|1013.2|1017.9|1012.9|1018.5|1013.5|1017.6|1012.6|69
1671079200000|2022-12-15 04:40:00|1018.2|1013.2|1017.5|1012.5|1018.2|1013.2|1017.4|1012.4|45
1671079500000|2022-12-15 04:45:00|1017.6|1012.6|1017.5|1012.5|1018.1|1013.1|1017.4|1012.4|68
1671079800000|2022-12-15 04:50:00|1017.7|1012.7|1018|1013|1018.7|1013.7|1017.6|1012.6|47
1671080100000|2022-12-15 04:55:00|1017.9|1012.9|1017.9|1012.9|1018.1|1013.1|1017.6|1012.6|42
1671080400000|2022-12-15 05:00:00|1017.8|1012.8|1018.1|1013.1|1018.2|1013.2|1017.6|1012.6|77
1671080700000|2022-12-15 05:05:00|1018|1013|1019.3|1014.3|1019.3|1014.3|1018|1013|54
1671081000000|2022-12-15 05:10:00|1019.4|1014.4|1019.3|1014.3|1020.2|1015.2|1019.1|1014.1|48
1671081300000|2022-12-15 05:15:00|1019.2|1014.2|1019.6|1014.6|1019.7|1014.7|1019|1014|62
1671081600000|2022-12-15 05:20:00|1019.5|1014.5|1021.9|1016.9|1022.2|1017.2|1019.5|1014.5|32
1671081900000|2022-12-15 05:25:00|1022|1017|1021.4|1016.4|1022.5|1017.5|1021.4|1016.4|41
1671082200000|2022-12-15 05:30:00|1021.5|1016.5|1022|1017|1022.1|1017.1|1021.5|1016.5|92
1671082500000|2022-12-15 05:35:00|1021.9|1016.9|1023.2|1018.2|1023.3|1018.3|1021.8|1016.8|74
1671082800000|2022-12-15 05:40:00|1023.1|1018.1|1022.7|1017.7|1023.3|1018.3|1022.6|1017.6|48
1671083100000|2022-12-15 05:45:00|1022.6|1017.6|1022.3|1017.3|1022.9|1017.9|1022|1017|77
1671083400000|2022-12-15 05:50:00|1022.4|1017.4|1022.9|1017.9|1023|1018|1022.1|1017.1|48
1671083700000|2022-12-15 05:55:00|1022.8|1017.8|1022.8|1017.8|1023.1|1018.1|1022.7|1017.7|66
1671084000000|2022-12-15 06:00:00|1022.7|1017.7|1023.8|1018.8|1024|1019|1022.7|1017.7|79
1671084300000|2022-12-15 06:05:00|1024|1019|1024.4|1019.4|1024.8|1019.8|1023.8|1018.8|82
1671084600000|2022-12-15 06:10:00|1024.5|1019.5|1024|1019|1025|1020|1023.8|1018.8|63
1671084900000|2022-12-15 06:15:00|1024.1|1019.1|1023.9|1018.9|1024.3|1019.3|1023.8|1018.8|99
1671085200000|2022-12-15 06:20:00|1024|1019|1024.8|1019.8|1025.1|1020.1|1023.7|1018.7|119
1671085500000|2022-12-15 06:25:00|1024.7|1019.7|1024.6|1019.6|1024.7|1019.7|1024.1|1019.1|92
1671085800000|2022-12-15 06:30:00|1024.5|1019.5|1023.8|1018.8|1024.7|1019.7|1023.7|1018.7|91
1671086100000|2022-12-15 06:35:00|1023.7|1018.7|1024.1|1019.1|1024.2|1019.2|1023.7|1018.7|75
1671086400000|2022-12-15 06:40:00|1024|1019|1025|1020|1025.1|1020.1|1024|1019|104
1671086700000|2022-12-15 06:45:00|1024.9|1019.9|1024.3|1019.3|1025.1|1020.1|1024|1019|94
1671087000000|2022-12-15 06:50:00|1024.2|1019.2|1023.7|1018.7|1024.5|1019.5|1023.7|1018.7|92
1671087300000|2022-12-15 06:55:00|1023.8|1018.8|1024|1019|1024.4|1019.4|1023.7|1018.7|84
1671087600000|2022-12-15 07:00:00|1023.8|1018.8|1022|1017|1023.8|1018.8|1020.9|1015.9|166
1671087900000|2022-12-15 07:05:00|1021.9|1016.9|1020.9|1015.9|1021.9|1016.9|1020.4|1015.4|104
1671088200000|2022-12-15 07:10:00|1020.8|1015.8|1019.3|1014.3|1021.1|1016.1|1019.2|1014.2|103
1671088500000|2022-12-15 07:15:00|1019.4|1014.4|1019.2|1014.2|1019.9|1014.9|1019.1|1014.1|56
1671088800000|2022-12-15 07:20:00|1019.3|1014.3|1018.9|1013.9|1019.8|1014.8|1018.9|1013.9|58
1671089100000|2022-12-15 07:25:00|1019|1014|1018.3|1013.3|1019.1|1014.1|1017.8|1012.8|53
1671089400000|2022-12-15 07:30:00|1018.6|1013.6|1020.3|1015.3|1020.4|1015.4|1018.2|1013.2|130
1671089700000|2022-12-15 07:35:00|1020.2|1015.2|1019.6|1014.6|1021|1016|1019.6|1014.6|91
1671090000000|2022-12-15 07:40:00|1019.7|1014.7|1019.7|1014.7|1020.2|1015.2|1019.2|1014.2|104
1671090300000|2022-12-15 07:45:00|1019.3|1014.3|1019.4|1014.4|1019.8|1014.8|1019.2|1014.2|71
1671090600000|2022-12-15 07:50:00|1019.3|1014.3|1015.4|1010.4|1019.4|1014.4|1014.2|1009.2|156
1671090900000|2022-12-15 07:55:00|1015.3|1010.3|1016.5|1011.5|1016.7|1011.7|1014.8|1009.8|85
1671091200000|2022-12-15 08:00:00|1016.6|1011.6|1014.6|1009.6|1017.4|1012.4|1013.7|1008.7|145
1671091500000|2022-12-15 08:05:00|1014.5|1009.5|1014.4|1009.4|1014.5|1009.5|1013.2|1008.2|99
1671091800000|2022-12-15 08:10:00|1014.5|1009.5|1013|1008|1015.5|1010.5|1012|1007|140
1671092100000|2022-12-15 08:15:00|1012.9|1007.9|1012.1|1007.1|1013.8|1008.8|1011.1|1006.1|211
1671092400000|2022-12-15 08:20:00|1012.2|1007.2|1013.5|1008.5|1013.6|1008.6|1010.9|1005.9|188
1671092700000|2022-12-15 08:25:00|1013.6|1008.6|1012.8|1007.8|1013.8|1008.8|1012.7|1007.7|124
1671093000000|2022-12-15 08:30:00|1012.7|1007.7|1012.9|1007.9|1013.4|1008.4|1011.1|1006.1|208
1671093300000|2022-12-15 08:35:00|1012.8|1007.8|1011.2|1006.2|1013.6|1008.6|1011.2|1006.2|143
1671093600000|2022-12-15 08:40:00|1011.1|1006.1|1012.3|1007.3|1012.4|1007.4|1011.1|1006.1|143
1671093900000|2022-12-15 08:45:00|1012.2|1007.2|1013.3|1008.3|1013.4|1008.4|1012.1|1007.1|151
1671094200000|2022-12-15 08:50:00|1013.2|1008.2|1014.1|1009.1|1014.2|1009.2|1012.4|1007.4|79
1671094500000|2022-12-15 08:55:00|1013.9|1008.9|1012.5|1007.5|1014|1009|1012.5|1007.5|101
1671094800000|2022-12-15 09:00:00|1012.7|1007.7|1010|1005|1012.7|1007.7|1009.8|1004.8|137
1671095100000|2022-12-15 09:05:00|1010.1|1005.1|1011.7|1006.7|1011.8|1006.8|1010.1|1005.1|115
1671095400000|2022-12-15 09:10:00|1011.6|1006.6|1010.1|1005.1|1011.9|1006.9|1010.1|1005.1|141
1671095700000|2022-12-15 09:15:00|1009.9|1004.9|1013.3|1008.3|1013.3|1008.3|1009.5|1004.5|115
1671096000000|2022-12-15 09:20:00|1013.2|1008.2|1012.2|1007.2|1013.4|1008.4|1011.9|1006.9|65
1671096300000|2022-12-15 09:25:00|1012.1|1007.1|1011.9|1006.9|1012.4|1007.4|1011.7|1006.7|75
1671096600000|2022-12-15 09:30:00|1012|1007|1012.9|1007.9|1013.4|1008.4|1011.8|1006.8|63
1671096900000|2022-12-15 09:35:00|1013|1008|1012|1007|1013.7|1008.7|1011.9|1006.9|73
1671097200000|2022-12-15 09:40:00|1012.1|1007.1|1012|1007|1012.8|1007.8|1011.8|1006.8|137
1671097500000|2022-12-15 09:45:00|1012.1|1007.1|1015|1010|1015.1|1010.1|1011.6|1006.6|142
1671097800000|2022-12-15 09:50:00|1015.1|1010.1|1013.4|1008.4|1015.4|1010.4|1013.1|1008.1|97
1671098100000|2022-12-15 09:55:00|1013.3|1008.3|1012.8|1007.8|1013.7|1008.7|1012.3|1007.3|78
1671098400000|2022-12-15 10:00:00|1012.9|1007.9|1014.3|1009.3|1014.3|1009.3|1012.6|1007.6|93
1671098700000|2022-12-15 10:05:00|1014.2|1009.2|1016.3|1011.3|1016.3|1011.3|1013.9|1008.9|75
1671099000000|2022-12-15 10:10:00|1016.2|1011.2|1014.1|1009.1|1016.2|1011.2|1013.9|1008.9|54
1671099300000|2022-12-15 10:15:00|1014|1009|1014|1009|1014.7|1009.7|1013.7|1008.7|42
1671099600000|2022-12-15 10:20:00|1014.1|1009.1|1012.8|1007.8|1014.1|1009.1|1012.2|1007.2|62
1671099900000|2022-12-15 10:25:00|1012.9|1007.9|1013|1008|1013|1008|1012.3|1007.3|79
1671100200000|2022-12-15 10:30:00|1013.1|1008.1|1014.2|1009.2|1014.2|1009.2|1013|1008|40
1671100500000|2022-12-15 10:35:00|1014.1|1009.1|1014.6|1009.6|1015.1|1010.1|1014.1|1009.1|47
1671100800000|2022-12-15 10:40:00|1014.7|1009.7|1015|1010|1015.3|1010.3|1014.3|1009.3|82
1671101100000|2022-12-15 10:45:00|1015.1|1010.1|1014.8|1009.8|1015.2|1010.2|1014.6|1009.6|45
1671101400000|2022-12-15 10:50:00|1014.9|1009.9|1015.1|1010.1|1015.2|1010.2|1014.3|1009.3|59
1671101700000|2022-12-15 10:55:00|1015|1010|1016.2|1011.2|1016.2|1011.2|1014.9|1009.9|71
1671102000000|2022-12-15 11:00:00|1016.3|1011.3|1016.7|1011.7|1017|1012|1016.2|1011.2|77
1671102300000|2022-12-15 11:05:00|1016.6|1011.6|1019.1|1014.1|1019.1|1014.1|1016.6|1011.6|47
1671102600000|2022-12-15 11:10:00|1019|1014|1018.2|1013.2|1019.7|1014.7|1018.1|1013.1|44
1671102900000|2022-12-15 11:15:00|1018.1|1013.1|1019.5|1014.5|1019.5|1014.5|1018|1013|83
1671103200000|2022-12-15 11:20:00|1019.6|1014.6|1020.5|1015.5|1021.3|1016.3|1019.6|1014.6|82
1671103500000|2022-12-15 11:25:00|1020.4|1015.4|1020.3|1015.3|1020.7|1015.7|1019.8|1014.8|83
1671103800000|2022-12-15 11:30:00|1020.4|1015.4|1021.3|1016.3|1021.8|1016.8|1020.3|1015.3|88
1671104100000|2022-12-15 11:35:00|1021.2|1016.2|1021.7|1016.7|1022|1017|1021|1016|36
1671104400000|2022-12-15 11:40:00|1021.6|1016.6|1021.9|1016.9|1023.6|1018.6|1021.6|1016.6|53
1671104700000|2022-12-15 11:45:00|1022|1017|1023.7|1018.7|1023.7|1018.7|1022|1017|54
1671105000000|2022-12-15 11:50:00|1023.6|1018.6|1022.3|1017.3|1024.3|1019.3|1022|1017|45
1671105300000|2022-12-15 11:55:00|1022.2|1017.2|1022.3|1017.3|1023.2|1018.2|1022.1|1017.1|48
1671105600000|2022-12-15 12:00:00|1022.2|1017.2|1019.9|1014.9|1022.9|1017.9|1019.8|1014.8|186
1671105900000|2022-12-15 12:05:00|1019.7|1014.7|1019.7|1014.7|1020.7|1015.7|1018.4|1013.4|153
1671106200000|2022-12-15 12:10:00|1019.6|1014.6|1020.9|1015.9|1021.2|1016.2|1019.6|1014.6|88
1671106500000|2022-12-15 12:15:00|1021|1016|1021.3|1016.3|1021.4|1016.4|1020.4|1015.4|61
1671106800000|2022-12-15 12:20:00|1021.4|1016.4|1022.8|1017.8|1023|1018|1021.3|1016.3|50
1671107100000|2022-12-15 12:25:00|1022.9|1017.9|1024|1019|1024.4|1019.4|1022.8|1017.8|67
1671107400000|2022-12-15 12:30:00|1023.9|1018.9|1021.7|1016.7|1024.3|1019.3|1021.7|1016.7|84
1671107700000|2022-12-15 12:35:00|1021.5|1016.5|1023.3|1018.3|1023.8|1018.8|1021.3|1016.3|97
1671108000000|2022-12-15 12:40:00|1023.4|1018.4|1023.9|1018.9|1024|1019|1023.1|1018.1|47
1671108300000|2022-12-15 12:45:00|1024|1019|1022.4|1017.4|1024|1019|1022.4|1017.4|30
1671108600000|2022-12-15 12:50:00|1022.2|1017.2|1021.5|1016.5|1022.5|1017.5|1021.5|1016.5|66
1671108900000|2022-12-15 12:55:00|1021.6|1016.6|1022.4|1017.4|1022.8|1017.8|1021.6|1016.6|70
1671109200000|2022-12-15 13:00:00|1021.6|1016.6|1021.4|1016.4|1022.3|1017.3|1019|1014|152
1671109500000|2022-12-15 13:05:00|1021.5|1016.5|1022|1017|1022.1|1017.1|1020.4|1015.4|89
1671109800000|2022-12-15 13:10:00|1021.9|1016.9|1023.8|1012.8|1025.3|1019.6|1021.4|1012.8|151
1671110100000|2022-12-15 13:15:00|1023.7|1012.7|1025.1|1020.1|1026.7|1021.7|1022.5|1012.2|349
1671110400000|2022-12-15 13:20:00|1025.6|1020.6|1022.1|1017.1|1025.6|1020.6|1021.1|1016.1|349
1671110700000|2022-12-15 13:25:00|1022.5|1017.5|1020.3|1015.3|1023.3|1018.3|1020.3|1015.3|256
1671111000000|2022-12-15 13:30:00|1020.2|1015.2|1021.4|1016.4|1025.2|1020.2|1019.7|1014.7|549
1671111300000|2022-12-15 13:35:00|1021.2|1016.2|1018.3|1013.3|1021.3|1016.3|1017.6|1012.6|137
1671111600000|2022-12-15 13:40:00|1018.2|1013.2|1022|1017|1022.1|1017.1|1017.5|1012.5|137
1671111900000|2022-12-15 13:45:00|1022.4|1017.4|1024.7|1019.7|1024.9|1019.9|1021.6|1016.6|282
1671112200000|2022-12-15 13:50:00|1024.8|1019.8|1022.5|1017.5|1026.5|1021.5|1022.3|1017.3|358
1671112500000|2022-12-15 13:55:00|1022.4|1017.4|1020.4|1015.4|1022.5|1017.5|1019.4|1014.4|233
1671112800000|2022-12-15 14:00:00|1020.6|1015.6|1016.8|1011.8|1020.9|1015.9|1015.5|1010.5|316
1671113100000|2022-12-15 14:05:00|1017|1012|1018.8|1013.8|1019.3|1014.3|1016.9|1011.9|225
1671113400000|2022-12-15 14:10:00|1018.7|1013.7|1020.5|1015.5|1021.5|1016.5|1017.6|1012.6|143
1671113700000|2022-12-15 14:15:00|1020.4|1015.4|1019.8|1014.8|1021.5|1016.5|1019.5|1014.5|223
1671114000000|2022-12-15 14:20:00|1020|1015|1020.5|1015.5|1021.4|1016.4|1018.5|1013.5|227
1671114300000|2022-12-15 14:25:00|1020.6|1015.6|1016.4|1011.4|1021.2|1016.2|1016.1|1011.1|205
1671114600000|2022-12-15 14:30:00|1016.5|1011.5|1018.8|1013.8|1020.2|1015.2|1016.4|1011.4|362
1671114900000|2022-12-15 14:35:00|1018.9|1013.9|1020.9|1015.9|1021.3|1016.3|1017.7|1012.7|341
1671115200000|2022-12-15 14:40:00|1020.8|1015.8|1021.6|1016.6|1023.2|1018.2|1020|1015|337
1671115500000|2022-12-15 14:45:00|1021.8|1016.8|1019.7|1014.7|1022.2|1017.2|1019|1014|247
1671115800000|2022-12-15 14:50:00|1019.8|1014.8|1021.2|1016.2|1021.7|1016.7|1019.1|1014.1|352
1671116100000|2022-12-15 14:55:00|1021.3|1016.3|1016.4|1011.4|1021.3|1016.3|1014.8|1009.8|265
1671116400000|2022-12-15 15:00:00|1016.3|1011.3|1016.8|1011.8|1017.8|1012.8|1015.2|1010.2|375
1671116700000|2022-12-15 15:05:00|1016.7|1011.7|1014.7|1009.7|1016.9|1011.9|1013.9|1008.9|332
1671117000000|2022-12-15 15:10:00|1014.6|1009.6|1015|1010|1015.5|1010.5|1013.9|1008.9|299
1671117300000|2022-12-15 15:15:00|1014.9|1009.9|1015|1010|1015.3|1010.3|1013.7|1008.7|342
1671117600000|2022-12-15 15:20:00|1015.1|1010.1|1012.4|1007.4|1015.1|1010.1|1011.6|1006.6|330
1671117900000|2022-12-15 15:25:00|1012.3|1007.3|1014.4|1009.4|1014.6|1009.6|1012|1007|206
1671118200000|2022-12-15 15:30:00|1014.3|1009.3|1015.8|1010.8|1016|1011|1012.7|1007.7|321
1671118500000|2022-12-15 15:35:00|1015.9|1010.9|1016|1011|1016.8|1011.8|1014.7|1009.7|232
1671118800000|2022-12-15 15:40:00|1015.9|1010.9|1015.4|1010.4|1016.2|1011.2|1014.6|1009.6|169
1671119100000|2022-12-15 15:45:00|1015.3|1010.3|1013.8|1008.8|1015.4|1010.4|1013.7|1008.7|201
1671119400000|2022-12-15 15:50:00|1013.7|1008.7|1015.4|1010.4|1015.4|1010.4|1013.4|1008.4|214
1671119700000|2022-12-15 15:55:00|1015.5|1010.5|1017.3|1012.3|1017.7|1012.7|1015.2|1010.2|186
1671120000000|2022-12-15 16:00:00|1017.2|1012.2|1017.5|1012.5|1018.1|1013.1|1016.9|1011.9|178
1671120300000|2022-12-15 16:05:00|1017.4|1012.4|1016.7|1011.7|1017.4|1012.4|1016.2|1011.2|246
1671120600000|2022-12-15 16:10:00|1016.8|1011.8|1014.6|1009.6|1017.2|1012.2|1014.2|1009.2|186
1671120900000|2022-12-15 16:15:00|1014.4|1009.4|1013.3|1008.3|1014.4|1009.4|1012.6|1007.6|256
1671121200000|2022-12-15 16:20:00|1013.4|1008.4|1012.2|1007.2|1014|1009|1011.9|1006.9|170
1671121500000|2022-12-15 16:25:00|1012.1|1007.1|1013.4|1008.4|1013.6|1008.6|1012|1007|203
1671121800000|2022-12-15 16:30:00|1013.2|1008.2|1012.8|1007.8|1013.8|1008.8|1011.4|1006.4|244
1671122100000|2022-12-15 16:35:00|1012.9|1007.9|1010.3|1005.3|1013.2|1008.2|1010.1|1005.1|206
1671122400000|2022-12-15 16:40:00|1010.2|1005.2|1008.7|1003.7|1010.2|1005.2|1008.6|1003.6|195
1671122700000|2022-12-15 16:45:00|1008.8|1003.8|1009.7|1004.7|1010|1005|1008.6|1003.6|145
1671123000000|2022-12-15 16:50:00|1009.8|1004.8|1009.4|1004.4|1011.4|1006.4|1008.7|1003.7|91
1671123300000|2022-12-15 16:55:00|1009.5|1004.5|1010|1005|1011.5|1006.5|1009.5|1004.5|148
1671123600000|2022-12-15 17:00:00|1010.1|1005.1|1010.9|1005.9|1011.1|1006.1|1010.1|1005.1|158
1671123900000|2022-12-15 17:05:00|1010.8|1005.8|1009.7|1004.7|1011|1006|1009.2|1004.2|151
1671124200000|2022-12-15 17:10:00|1009.8|1004.8|1010.2|1005.2|1011.1|1006.1|1009.3|1004.3|143
1671124500000|2022-12-15 17:15:00|1010.1|1005.1|1008.1|1003.1|1010.3|1005.3|1007.9|1002.9|117
1671124800000|2022-12-15 17:20:00|1007.9|1002.9|1009.2|1004.2|1009.4|1004.4|1007|1002|135
1671125100000|2022-12-15 17:25:00|1009.1|1004.1|1010.6|1005.6|1010.7|1005.7|1009.1|1004.1|75
1671125400000|2022-12-15 17:30:00|1010.5|1005.5|1011.6|1006.6|1012|1007|1010.3|1005.3|81
1671125700000|2022-12-15 17:35:00|1011.5|1006.5|1011.7|1006.7|1012|1007|1010.8|1005.8|91
1671126000000|2022-12-15 17:40:00|1011.6|1006.6|1012.3|1007.3|1012.8|1007.8|1011.3|1006.3|98
1671126300000|2022-12-15 17:45:00|1012.4|1007.4|1012|1007|1012.4|1007.4|1010.9|1005.9|94
1671126600000|2022-12-15 17:50:00|1012.1|1007.1|1011.5|1006.5|1013|1008|1011.5|1006.5|86
1671126900000|2022-12-15 17:55:00|1011.3|1006.3|1011.8|1006.8|1011.9|1006.9|1010.9|1005.9|96
1671127200000|2022-12-15 18:00:00|1011.9|1006.9|1009.4|1004.4|1012.9|1007.9|1009.4|1004.4|117
1671127500000|2022-12-15 18:05:00|1009.5|1004.5|1010|1005|1010.5|1005.5|1009.3|1004.3|90
1671127800000|2022-12-15 18:10:00|1010.1|1005.1|1011.4|1006.4|1011.6|1006.6|1009.9|1004.9|104
1671128100000|2022-12-15 18:15:00|1011.3|1006.3|1010.6|1005.6|1011.6|1006.6|1010.5|1005.5|87
1671128400000|2022-12-15 18:20:00|1010.2|1005.2|1011.2|1006.2|1011.3|1006.3|1010.2|1005.2|112
1671128700000|2022-12-15 18:25:00|1011.1|1006.1|1010.8|1005.8|1011.2|1006.2|1010.5|1005.5|83
1671129000000|2022-12-15 18:30:00|1010.9|1005.9|1011.1|1006.1|1011.6|1006.6|1010.7|1005.7|99
1671129300000|2022-12-15 18:35:00|1011|1006|1011.6|1006.6|1011.9|1006.9|1010.9|1005.9|62
1671129600000|2022-12-15 18:40:00|1009.8|1004.8|1008.8|1003.8|1010.1|1005.1|1008.5|1003.5|66
1671129900000|2022-12-15 18:45:00|1008.9|1003.9|1008.6|1003.6|1009.1|1004.1|1008.5|1003.5|75
1671130200000|2022-12-15 18:50:00|1008.7|1003.7|1008.5|1003.5|1009|1004|1008.5|1003.5|92
1671130500000|2022-12-15 18:55:00|1008.6|1003.6|1008.8|1003.8|1008.8|1003.8|1008.5|1003.5|77
1671130800000|2022-12-15 19:00:00|1008.6|1003.6|1009.5|1004.5|1009.5|1004.5|1008.6|1003.6|95
1671131100000|2022-12-15 19:05:00|1009.4|1004.4|1009.7|1004.7|1010.2|1005.2|1009.4|1004.4|39
1671131400000|2022-12-15 19:10:00|1009.6|1004.6|1010.2|1005.2|1010.4|1005.4|1009.6|1004.6|54
1671131700000|2022-12-15 19:15:00|1010.3|1005.3|1010.2|1005.2|1010.5|1005.5|1010.2|1005.2|43
1671132000000|2022-12-15 19:20:00|1010.3|1005.3|1010|1005|1010.4|1005.4|1009.9|1004.9|88
1671132300000|2022-12-15 19:25:00|1010.1|1005.1|1009.7|1004.7|1010.1|1005.1|1009.1|1004.1|83
1671132600000|2022-12-15 19:30:00|1009.6|1004.6|1009.6|1004.6|1010.4|1005.4|1009.4|1004.4|91
1671132900000|2022-12-15 19:35:00|1009.7|1004.7|1010.4|1005.4|1010.7|1005.7|1008.6|1003.6|197
1671133200000|2022-12-15 19:40:00|1010.5|1005.5|1011.3|1006.3|1011.3|1006.3|1010.3|1005.3|141
1671133500000|2022-12-15 19:45:00|1011.2|1006.2|1010.7|1005.7|1011.3|1006.3|1010.4|1005.4|72
1671133800000|2022-12-15 19:50:00|1010.8|1005.8|1010.3|1005.3|1010.8|1005.8|1009.9|1004.9|140
1671134100000|2022-12-15 19:55:00|1010.4|1005.4|1011.1|1006.1|1011.2|1006.2|1010.1|1005.1|86
1671134400000|2022-12-15 20:00:00|1011|1006|1011|1006|1011.4|1006.4|1010.8|1005.8|80
1671134700000|2022-12-15 20:05:00|1010.8|1005.8|1011.3|1006.3|1011.5|1006.5|1010.8|1005.8|44
1671135000000|2022-12-15 20:10:00|1011.2|1006.2|1010.8|1005.8|1011.5|1006.5|1010.5|1005.5|65
1671135300000|2022-12-15 20:15:00|1010.7|1005.7|1010.6|1005.6|1010.8|1005.8|1009.9|1004.9|93
1671135600000|2022-12-15 20:20:00|1010.5|1005.5|1011|1006|1011.3|1006.3|1010.3|1005.3|63
1671135900000|2022-12-15 20:25:00|1011.1|1006.1|1011.9|1006.9|1011.9|1006.9|1011|1006|36
1671136200000|2022-12-15 20:30:00|1011.8|1006.8|1013|1008|1013.2|1008.2|1011.8|1006.8|22
1671136500000|2022-12-15 20:35:00|1013.1|1008.1|1012.6|1007.6|1013.1|1008.1|1012.5|1007.5|48
1671136800000|2022-12-15 20:40:00|1012.7|1007.7|1011.9|1006.9|1012.9|1007.9|1011.9|1006.9|24
1671137100000|2022-12-15 20:45:00|1012|1007|1012.3|1007.3|1012.4|1007.4|1011.9|1006.9|88
1671137400000|2022-12-15 20:50:00|1012.4|1007.4|1012.5|1007.5|1012.6|1007.6|1012.3|1007.3|128
1671137700000|2022-12-15 20:55:00|1012.4|1007.4|1012.6|1007.6|1012.8|1007.8|1012.2|1007.2|49
1671138000000|2022-12-15 21:00:00|1012.5|1007.5|1012.9|1007.9|1013.1|1008.1|1012.4|1007.4|113
1671138300000|2022-12-15 21:05:00|1013|1008|1012.7|1007.7|1013|1008|1012.7|1007.7|35
1671138600000|2022-12-15 21:10:00|1013.2|1008.2|1012.8|1007.8|1013.3|1008.3|1012.8|1007.8|14
1671138900000|2022-12-15 21:15:00|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1012.7|1007.7|37
1671139200000|2022-12-15 21:20:00|1012.8|1007.8|1013.5|1008.5|1013.8|1008.8|1012.1|1007.1|42
1671139500000|2022-12-15 21:25:00|1013.4|1008.4|1013.5|1008.5|1013.7|1008.7|1012.7|1007.7|36
1671139800000|2022-12-15 21:30:00|1013.8|1008.8|1013.7|1008.7|1014|1009|1013|1008|38
1671140100000|2022-12-15 21:35:00|1013.8|1008.8|1013.9|1008.9|1014|1009|1013.7|1008.7|15
1671140400000|2022-12-15 21:40:00|1013.8|1008.8|1014.1|1009.1|1014.1|1009.1|1013|1008|30
1671140700000|2022-12-15 21:45:00|1014.2|1009.2|1014.1|1009.1|1014.2|1009.2|1013.2|1008.2|67
1671141000000|2022-12-15 21:50:00|1014|1009|1014.8|1009.8|1016|1009.8|1013.9|1007.9|36
1671141300000|2022-12-15 21:55:00|1016.1|1008|1017.6|1006.6|1018.2|1009.8|1013.9|1005.4|58
1671145200000|2022-12-15 23:00:00|1015.3|1007|1014.6|1009.6|1015.6|1009.6|1013.2|1006.4|69
1671145500000|2022-12-15 23:05:00|1014.4|1009.4|1014.5|1009.5|1015.2|1009.6|1012.8|1007.1|59
1671145800000|2022-12-15 23:10:00|1014.4|1009.4|1014.4|1009.4|1015.2|1009.7|1013.3|1006.5|63
1671146100000|2022-12-15 23:15:00|1014.5|1009.5|1013.6|1008.6|1015.1|1009.6|1013.5|1006.8|33
1671146400000|2022-12-15 23:20:00|1013.5|1008.5|1012.3|1007.3|1013.6|1008.6|1012.1|1007.1|47
1671146700000|2022-12-15 23:25:00|1011.8|1006.8|1011.1|1006.1|1012|1006.9|1009.7|1003.9|24
1671147000000|2022-12-15 23:30:00|1011.2|1006.2|1012.1|1007.1|1012.8|1007.3|1010.6|1003.8|76
1671147300000|2022-12-15 23:35:00|1012.3|1007.3|1012.8|1007.8|1013.8|1008.1|1011.3|1005.7|47
1671147600000|2022-12-15 23:40:00|1013.6|1005.4|1012.5|1007.5|1013.7|1007.9|1012.2|1005.1|77
1671147900000|2022-12-15 23:45:00|1012.4|1007.4|1011.4|1006.4|1013.2|1007.5|1011.2|1004.8|60
1671148200000|2022-12-15 23:50:00|1011.5|1006.5|1011.7|1006.7|1012.7|1007|1011.3|1004.3|30
1671148500000|2022-12-15 23:55:00|1012|1007|1011.5|1006.5|1012.3|1007.3|1011.4|1006.4|30
1671148800000|2022-12-16 00:00:00|1012.6|1003.8|1012.4|1007.4|1013.5|1007.5|1009.7|1003.8|108
1671149100000|2022-12-16 00:05:00|1012.5|1007.5|1013.7|1008.7|1013.7|1008.7|1012.5|1007.5|58
1671149400000|2022-12-16 00:10:00|1014|1009|1014|1009|1014.2|1009.2|1013.9|1008.9|25
1671149700000|2022-12-16 00:15:00|1014.1|1009.1|1013.6|1008.6|1014.1|1009.1|1013.4|1008.4|45
1671150000000|2022-12-16 00:20:00|1013.7|1008.7|1013.7|1008.7|1014|1009|1013.1|1008.1|39
1671150300000|2022-12-16 00:25:00|1013.6|1008.6|1013.9|1008.9|1013.9|1008.9|1013.4|1008.4|31
1671150600000|2022-12-16 00:30:00|1013.8|1008.8|1013.9|1008.9|1014|1009|1013.5|1008.5|25
1671150900000|2022-12-16 00:35:00|1014|1009|1014|1009|1014|1009|1014|1009|1
1671151200000|2022-12-16 00:40:00|1014.1|1009.1|1014.5|1009.5|1014.6|1009.6|1014|1009|17
1671151500000|2022-12-16 00:45:00|1014.6|1009.6|1015|1010|1015.1|1010.1|1014|1009|45
1671151800000|2022-12-16 00:50:00|1015.1|1010.1|1014.3|1009.3|1015.1|1010.1|1014.1|1009.1|66
1671152100000|2022-12-16 00:55:00|1014.4|1009.4|1015.2|1010.2|1015.2|1010.2|1014|1009|50
1671152400000|2022-12-16 01:00:00|1015.1|1010.1|1015.5|1010.5|1015.7|1010.7|1014.4|1009.4|131
1671152700000|2022-12-16 01:05:00|1015.7|1010.7|1015.2|1010.2|1015.9|1010.9|1014.8|1009.8|114
1671153000000|2022-12-16 01:10:00|1015.1|1010.1|1015|1010|1015.4|1010.4|1014.8|1009.8|85
1671153300000|2022-12-16 01:15:00|1015.1|1010.1|1014.6|1009.6|1015.1|1010.1|1014.3|1009.3|71
1671153600000|2022-12-16 01:20:00|1014.5|1009.5|1013.8|1008.8|1014.5|1009.5|1013.4|1008.4|125
1671153900000|2022-12-16 01:25:00|1013.9|1008.9|1013.4|1008.4|1014.3|1009.3|1013.3|1008.3|75
1671154200000|2022-12-16 01:30:00|1013.5|1008.5|1013.4|1008.4|1013.9|1008.9|1013.2|1008.2|88
1671154500000|2022-12-16 01:35:00|1013.5|1008.5|1012.6|1007.6|1013.5|1008.5|1012.5|1007.5|98
1671154800000|2022-12-16 01:40:00|1012.7|1007.7|1013.1|1008.1|1013.6|1008.6|1012.7|1007.7|123
1671155100000|2022-12-16 01:45:00|1013.2|1008.2|1013.9|1008.9|1014|1009|1012.8|1007.8|113
1671155400000|2022-12-16 01:50:00|1013.8|1008.8|1014.7|1009.7|1015|1010|1013.8|1008.8|124
1671155700000|2022-12-16 01:55:00|1014.8|1009.8|1015.1|1010.1|1015.1|1010.1|1014.2|1009.2|132
1671156000000|2022-12-16 02:00:00|1015.2|1010.2|1016.1|1011.1|1016.6|1011.6|1014.9|1009.9|90
1671156300000|2022-12-16 02:05:00|1016.2|1011.2|1016.5|1011.5|1016.8|1011.8|1016.1|1011.1|40
1671156600000|2022-12-16 02:10:00|1016.6|1011.6|1016.5|1011.5|1017.2|1012.2|1016.3|1011.3|55
1671156900000|2022-12-16 02:15:00|1016.4|1011.4|1016.7|1011.7|1016.9|1011.9|1016.4|1011.4|48
1671157200000|2022-12-16 02:20:00|1016.8|1011.8|1017.3|1012.3|1017.4|1012.4|1016.8|1011.8|53
1671157500000|2022-12-16 02:25:00|1017.4|1012.4|1018.1|1013.1|1018.2|1013.2|1017.2|1012.2|33
1671157800000|2022-12-16 02:30:00|1018.2|1013.2|1018.5|1013.5|1018.5|1013.5|1017.7|1012.7|110
1671158100000|2022-12-16 02:35:00|1018.7|1013.7|1018.3|1013.3|1018.8|1013.8|1017.8|1012.8|68
1671158400000|2022-12-16 02:40:00|1018.4|1013.4|1019|1014|1019.2|1014.2|1017.9|1012.9|80
1671158700000|2022-12-16 02:45:00|1019.1|1014.1|1018|1013|1019.2|1014.2|1017.9|1012.9|58
1671159000000|2022-12-16 02:50:00|1018.3|1013.3|1017.7|1012.7|1018.8|1013.8|1017.3|1012.3|79
1671159300000|2022-12-16 02:55:00|1017.9|1012.9|1018.3|1013.3|1018.3|1013.3|1017.6|1012.6|47
1671159600000|2022-12-16 03:00:00|1018.4|1013.4|1016.9|1011.9|1018.7|1013.7|1016.8|1011.8|66
1671159900000|2022-12-16 03:05:00|1016.8|1011.8|1016.9|1011.9|1017|1012|1016.4|1011.4|54
1671160200000|2022-12-16 03:10:00|1016.8|1011.8|1017.2|1012.2|1017.3|1012.3|1016.2|1011.2|78
1671160500000|2022-12-16 03:15:00|1017.3|1012.3|1016.9|1011.9|1017.8|1012.8|1016.9|1011.9|43
1671160800000|2022-12-16 03:20:00|1016.8|1011.8|1015.8|1010.8|1016.9|1011.9|1015.7|1010.7|64
1671161100000|2022-12-16 03:25:00|1015.9|1010.9|1015|1010|1015.9|1010.9|1014.6|1009.6|110
1671161400000|2022-12-16 03:30:00|1015.1|1010.1|1014.7|1009.7|1015.2|1010.2|1014.7|1009.7|38
1671161700000|2022-12-16 03:35:00|1014.6|1009.6|1014.3|1009.3|1015|1010|1014.2|1009.2|50
1671162000000|2022-12-16 03:40:00|1014.2|1009.2|1014.1|1009.1|1014.5|1009.5|1013.6|1008.6|42
1671162300000|2022-12-16 03:45:00|1014.2|1009.2|1014|1009|1014.5|1009.5|1013.5|1008.5|29
1671162600000|2022-12-16 03:50:00|1013.9|1008.9|1013.6|1008.6|1013.9|1008.9|1012.9|1007.9|43
1671162900000|2022-12-16 03:55:00|1013.5|1008.5|1014|1009|1014|1009|1013.5|1008.5|27
1671163200000|2022-12-16 04:00:00|1014.1|1009.1|1013.6|1008.6|1014.2|1009.2|1013.5|1008.5|23
1671163500000|2022-12-16 04:05:00|1013.5|1008.5|1013.7|1008.7|1013.9|1008.9|1013.5|1008.5|61
1671163800000|2022-12-16 04:10:00|1013.6|1008.6|1013.7|1008.7|1013.8|1008.8|1013.2|1008.2|46
1671164100000|2022-12-16 04:15:00|1013.8|1008.8|1014.4|1009.4|1014.7|1009.7|1013.6|1008.6|46
1671164400000|2022-12-16 04:20:00|1014.5|1009.5|1014.2|1009.2|1014.7|1009.7|1014|1009|64
1671164700000|2022-12-16 04:25:00|1014.1|1009.1|1013.9|1008.9|1014.1|1009.1|1013.6|1008.6|46
1671165000000|2022-12-16 04:30:00|1013.6|1008.6|1013.5|1008.5|1014.1|1009.1|1013.5|1008.5|23
1671165300000|2022-12-16 04:35:00|1013.3|1008.3|1012.7|1007.7|1013.4|1008.4|1012.5|1007.5|38
1671165600000|2022-12-16 04:40:00|1012.6|1007.6|1012.5|1007.5|1013.1|1008.1|1012.5|1007.5|32
1671165900000|2022-12-16 04:45:00|1012.4|1007.4|1011.8|1006.8|1012.5|1007.5|1011.7|1006.7|44
1671166200000|2022-12-16 04:50:00|1011.7|1006.7|1010.1|1005.1|1011.7|1006.7|1010.1|1005.1|30
1671166500000|2022-12-16 04:55:00|1010.2|1005.2|1010.1|1005.1|1010.7|1005.7|1010.1|1005.1|56
1671166800000|2022-12-16 05:00:00|1010.2|1005.2|1010.4|1005.4|1010.4|1005.4|1009.8|1004.8|69
1671167100000|2022-12-16 05:05:00|1010.3|1005.3|1009.9|1004.9|1010.5|1005.5|1009.8|1004.8|58
1671167400000|2022-12-16 05:10:00|1010|1005|1009.2|1004.2|1010|1005|1009.2|1004.2|21
1671167700000|2022-12-16 05:15:00|1009.3|1004.3|1010.1|1005.1|1010.2|1005.2|1009.1|1004.1|49
1671168000000|2022-12-16 05:20:00|1010.2|1005.2|1009.9|1004.9|1010.2|1005.2|1009.2|1004.2|60
1671168300000|2022-12-16 05:25:00|1009.8|1004.8|1010.6|1005.6|1010.7|1005.7|1009.8|1004.8|63
1671168600000|2022-12-16 05:30:00|1010.4|1005.4|1009.2|1004.2|1010.5|1005.5|1008.6|1003.6|148
1671168900000|2022-12-16 05:35:00|1009.4|1004.4|1010.3|1005.3|1010.3|1005.3|1009.3|1004.3|135
1671169200000|2022-12-16 05:40:00|1010.2|1005.2|1011.1|1006.1|1011.1|1006.1|1010.1|1005.1|89
1671169500000|2022-12-16 05:45:00|1011|1006|1010.5|1005.5|1011|1006|1010.4|1005.4|58
1671169800000|2022-12-16 05:50:00|1010.3|1005.3|1009.7|1004.7|1011.4|1006.4|1009.7|1004.7|66
1671170100000|2022-12-16 05:55:00|1009.8|1004.8|1011.1|1006.1|1011.1|1006.1|1009.7|1004.7|71
1671170400000|2022-12-16 06:00:00|1011|1006|1010.4|1005.4|1011.1|1006.1|1009.6|1004.6|66
1671170700000|2022-12-16 06:05:00|1010.3|1005.3|1009.8|1004.8|1010.5|1005.5|1009.3|1004.3|65
1671171000000|2022-12-16 06:10:00|1009.9|1004.9|1009.7|1004.7|1010|1005|1008.9|1003.9|68
1671171300000|2022-12-16 06:15:00|1009.8|1004.8|1010.6|1005.6|1011.3|1006.3|1009.2|1004.2|85
1671171600000|2022-12-16 06:20:00|1010.7|1005.7|1011.2|1006.2|1011.5|1006.5|1010.6|1005.6|85
1671171900000|2022-12-16 06:25:00|1011.1|1006.1|1011.1|1006.1|1011.2|1006.2|1010.5|1005.5|80
1671172200000|2022-12-16 06:30:00|1011.2|1006.2|1011.8|1006.8|1011.8|1006.8|1011|1006|78
1671172500000|2022-12-16 06:35:00|1011.7|1006.7|1012.7|1007.7|1012.8|1007.8|1011.4|1006.4|71
1671172800000|2022-12-16 06:40:00|1012.8|1007.8|1012.7|1007.7|1012.9|1007.9|1011.9|1006.9|85
1671173100000|2022-12-16 06:45:00|1012.8|1007.8|1014.6|1009.6|1014.6|1009.6|1012.7|1007.7|94
1671173400000|2022-12-16 06:50:00|1014.5|1009.5|1014.6|1009.6|1015|1010|1014|1009|116
1671173700000|2022-12-16 06:55:00|1014.5|1009.5|1014.5|1009.5|1014.8|1009.8|1014.1|1009.1|100
1671174000000|2022-12-16 07:00:00|1014.4|1009.4|1014|1009|1014.8|1009.8|1013.5|1008.5|124
1671174300000|2022-12-16 07:05:00|1013.9|1008.9|1013|1008|1014.2|1009.2|1012.9|1007.9|133
1671174600000|2022-12-16 07:10:00|1012.9|1007.9|1014|1009|1014.4|1009.4|1012.9|1007.9|140
1671174900000|2022-12-16 07:15:00|1013.9|1008.9|1012.1|1007.1|1014.2|1009.2|1012|1007|100
1671175200000|2022-12-16 07:20:00|1012.2|1007.2|1010.9|1005.9|1012.2|1007.2|1010.6|1005.6|67
1671175500000|2022-12-16 07:25:00|1010.8|1005.8|1010.3|1005.3|1010.9|1005.9|1010.1|1005.1|101
1671175800000|2022-12-16 07:30:00|1010.4|1005.4|1009.8|1004.8|1010.8|1005.8|1009.4|1004.4|118
1671176100000|2022-12-16 07:35:00|1009.9|1004.9|1008.8|1003.8|1010|1005|1008.5|1003.5|138
1671176400000|2022-12-16 07:40:00|1008.6|1003.6|1006.3|1001.3|1008.8|1003.8|1006.3|1001.3|90
1671176700000|2022-12-16 07:45:00|1006.1|1001.1|1006.8|1001.8|1006.8|1001.8|1005.9|1000.9|118
1671177000000|2022-12-16 07:50:00|1006.9|1001.9|1007.1|1002.1|1007.7|1002.7|1006.8|1001.8|152
1671177300000|2022-12-16 07:55:00|1007|1002|1006.5|1001.5|1007.6|1002.6|1006.4|1001.4|113
1671177600000|2022-12-16 08:00:00|1006.7|1001.7|1005.7|1000.7|1007.1|1002.1|1004.9|999.9|187
1671177900000|2022-12-16 08:05:00|1005.5|1000.5|1005.5|1000.5|1006.2|1001.2|1005|1000|142
1671178200000|2022-12-16 08:10:00|1005.6|1000.6|1004.9|999.9|1005.8|1000.8|1004.1|999.1|156
1671178500000|2022-12-16 08:15:00|1004.8|999.8|1002.3|997.3|1004.9|999.9|1002.1|997.1|165
1671178800000|2022-12-16 08:20:00|1002.2|997.2|1001.3|996.3|1003.1|998.1|1000.8|995.8|129
1671179100000|2022-12-16 08:25:00|1001.4|996.4|1000.6|995.6|1001.4|996.4|999.2|994.2|124
1671179400000|2022-12-16 08:30:00|1000.3|995.3|999.4|994.4|1001.2|996.2|998.9|993.9|234
1671179700000|2022-12-16 08:35:00|999.5|994.5|999.5|994.5|1000.4|995.4|998.7|993.7|234
1671180000000|2022-12-16 08:40:00|999.6|994.6|998.9|993.9|999.8|994.8|998.1|993.1|163
1671180300000|2022-12-16 08:45:00|998.8|993.8|998.1|993.1|999.6|994.6|998|993|139
1671180600000|2022-12-16 08:50:00|998|993|998.4|993.4|999.1|994.1|997.7|992.7|130
1671180900000|2022-12-16 08:55:00|998.5|993.5|1001.2|996.2|1001.4|996.4|998.4|993.4|113
1671181200000|2022-12-16 09:00:00|1001|996|1000.3|995.3|1001.6|996.6|999.9|994.9|118
1671181500000|2022-12-16 09:05:00|1000.2|995.2|1000.6|995.6|1001.8|996.8|999.1|994.1|163
1671181800000|2022-12-16 09:10:00|1000.7|995.7|999.1|994.1|1000.7|995.7|998.6|993.6|162
1671182100000|2022-12-16 09:15:00|999|994|998.9|993.9|999.8|994.8|998.7|993.7|123
1671182400000|2022-12-16 09:20:00|999|994|999.7|994.7|1001.3|996.3|998.9|993.9|157
1671182700000|2022-12-16 09:25:00|999.6|994.6|999|994|1000.1|995.1|998.6|993.6|102
1671183000000|2022-12-16 09:30:00|998.9|993.9|998.9|993.9|999.9|994.9|998.6|993.6|127
1671183300000|2022-12-16 09:35:00|999|994|998.5|993.5|999|994|997.7|992.7|143
1671183600000|2022-12-16 09:40:00|998.6|993.6|996.5|991.5|998.7|993.7|996.2|991.2|156
1671183900000|2022-12-16 09:45:00|996.7|991.7|996.6|991.6|997.3|992.3|995.3|990.3|167
1671184200000|2022-12-16 09:50:00|996.5|991.5|996.4|991.4|996.8|991.8|995.8|990.8|99
1671184500000|2022-12-16 09:55:00|996.3|991.3|997|992|997.5|992.5|996|991|76
1671184800000|2022-12-16 10:00:00|996.9|991.9|998.1|993.1|998.2|993.2|996.4|991.4|156
1671185100000|2022-12-16 10:05:00|998|993|997.4|992.4|998.1|993.1|996.9|991.9|128
1671185400000|2022-12-16 10:10:00|997.3|992.3|999.3|994.3|1000.8|995.8|997.2|992.2|119
1671185700000|2022-12-16 10:15:00|999.1|994.1|1000.5|995.5|1000.5|995.5|998.9|993.9|114
1671186000000|2022-12-16 10:20:00|1000.4|995.4|999.8|994.8|1000.7|995.7|999.1|994.1|87
1671186300000|2022-12-16 10:25:00|999.9|994.9|1000.5|995.5|1000.5|995.5|999|994|128
1671186600000|2022-12-16 10:30:00|1000.3|995.3|1000.8|995.8|1001.1|996.1|999.9|994.9|97
1671186900000|2022-12-16 10:35:00|1001|996|1000.6|995.6|1001.5|996.5|1000.2|995.2|99
1671187200000|2022-12-16 10:40:00|1000.4|995.4|1000.1|995.1|1000.4|995.4|999.8|994.8|74
1671187500000|2022-12-16 10:45:00|1000|995|998.8|993.8|1000.2|995.2|998.5|993.5|100
1671187800000|2022-12-16 10:50:00|998.7|993.7|997.9|992.9|999.4|994.4|997.3|992.3|111
1671188100000|2022-12-16 10:55:00|997.8|992.8|999.9|994.9|1000|995|997.8|992.8|107
1671188400000|2022-12-16 11:00:00|1000|995|999.4|994.4|1000|995|998.6|993.6|79
1671188700000|2022-12-16 11:05:00|999.5|994.5|1000.6|995.6|1000.9|995.9|999.5|994.5|79
1671189000000|2022-12-16 11:10:00|1000.7|995.7|1002.1|997.1|1002.5|997.5|1000.7|995.7|185
1671189300000|2022-12-16 11:15:00|1002|997|1002.1|997.1|1002.5|997.5|1001.7|996.7|101
1671189600000|2022-12-16 11:20:00|1002|997|1002.3|997.3|1002.4|997.4|1001.6|996.6|63
1671189900000|2022-12-16 11:25:00|1002.2|997.2|1002|997|1002.6|997.6|1001.6|996.6|91
1671190200000|2022-12-16 11:30:00|1002.1|997.1|1002.5|997.5|1002.6|997.6|1002|997|84
1671190500000|2022-12-16 11:35:00|1002.4|997.4|1002.7|997.7|1002.8|997.8|1002.3|997.3|117
1671190800000|2022-12-16 11:40:00|1002.8|997.8|1003.4|998.4|1004|999|1002.5|997.5|94
1671191100000|2022-12-16 11:45:00|1003.3|998.3|1003.2|998.2|1003.6|998.6|1002.5|997.5|136
1671191400000|2022-12-16 11:50:00|1003.1|998.1|1003.7|998.7|1003.8|998.8|1002.9|997.9|98
1671191700000|2022-12-16 11:55:00|1003.6|998.6|1004|999|1004|999|1003.3|998.3|79
1671192000000|2022-12-16 12:00:00|1003.9|998.9|1004.2|999.2|1004.9|999.9|1003.9|998.9|105
1671192300000|2022-12-16 12:05:00|1004.1|999.1|1004|999|1004.5|999.5|1003.5|998.5|84
1671192600000|2022-12-16 12:10:00|1004.1|999.1|1004.1|999.1|1004.1|999.1|1003.7|998.7|34
1671192900000|2022-12-16 12:15:00|1004|999|1003.9|998.9|1004.3|999.3|1003.5|998.5|55
1671193200000|2022-12-16 12:20:00|1004|999|1003.3|998.3|1004.2|999.2|1003.3|998.3|52
1671193500000|2022-12-16 12:25:00|1003.4|998.4|1000.8|995.8|1003.4|998.4|1000.8|995.8|81
1671193800000|2022-12-16 12:30:00|1000.7|995.7|1000.2|995.2|1001.1|996.1|1000|995|103
1671194100000|2022-12-16 12:35:00|1000.3|995.3|1001.6|996.6|1001.8|996.8|1000.2|995.2|91
1671194400000|2022-12-16 12:40:00|1001.7|996.7|1003.9|998.9|1003.9|998.9|1001.6|996.6|98
1671194700000|2022-12-16 12:45:00|1004.1|999.1|1004.1|999.1|1004.1|999.1|1003|998|50
1671195000000|2022-12-16 12:50:00|1004|999|1004.4|999.4|1004.7|999.7|1003.4|998.4|58
1671195300000|2022-12-16 12:55:00|1004.3|999.3|1005.8|1000.8|1005.8|1000.8|1004.2|999.2|71
1671195600000|2022-12-16 13:00:00|1005.7|1000.7|1005.6|1000.6|1006.4|1001.4|1004.3|999.3|129
1671195900000|2022-12-16 13:05:00|1005.5|1000.5|1004.8|999.8|1006.8|1001.8|1004.6|999.6|84
1671196200000|2022-12-16 13:10:00|1005|1000|1001|996|1005|1000|1000.5|995.5|56
1671196500000|2022-12-16 13:15:00|1000.8|995.8|999.8|994.8|1001.4|996.4|999.3|994.3|91
1671196800000|2022-12-16 13:20:00|999.6|994.6|998.6|993.6|999.6|994.6|997.5|992.5|214
1671197100000|2022-12-16 13:25:00|998.2|993.2|1000.9|995.9|1000.9|995.9|998|993|133
1671197400000|2022-12-16 13:30:00|1000.5|995.5|1001.4|996.4|1001.8|996.8|998.2|993.2|104
1671197700000|2022-12-16 13:35:00|1001|996|999.8|994.8|1001.2|996.2|999.4|994.4|119
1671198000000|2022-12-16 13:40:00|999.7|994.7|1002.7|997.7|1002.7|997.7|999.3|994.3|75
1671198300000|2022-12-16 13:45:00|1002.8|997.8|1003|998|1003.9|998.9|1002.2|997.2|130
1671198600000|2022-12-16 13:50:00|1003.1|998.1|1003.2|998.2|1004.3|999.3|1002.9|997.9|112
1671198900000|2022-12-16 13:55:00|1003|998|1004.4|999.4|1004.5|999.5|1002.7|997.7|140
1671199200000|2022-12-16 14:00:00|1004.5|999.5|1002.1|997.1|1006.8|1001.8|1001.6|996.6|197
1671199500000|2022-12-16 14:05:00|1001.9|996.9|1001.6|996.6|1003.2|998.2|1001.6|996.6|143
1671199800000|2022-12-16 14:10:00|1001.7|996.7|1001|996|1003.3|998.3|1000.8|995.8|108
1671200100000|2022-12-16 14:15:00|1001.4|996.4|1000.8|995.8|1002.1|997.1|998.8|993.8|118
1671200400000|2022-12-16 14:20:00|1000.9|995.9|999.7|994.7|1002.4|997.4|999.6|994.6|122
1671200700000|2022-12-16 14:25:00|999.6|994.6|1003.1|998.1|1003.1|998.1|999.2|994.2|168
1671201000000|2022-12-16 14:30:00|1003.2|998.2|1004.2|999.2|1005.3|1000.3|1001.2|996.2|254
1671201300000|2022-12-16 14:35:00|1004.3|999.3|1001.6|996.6|1004.8|999.8|1000.8|995.8|129
1671201600000|2022-12-16 14:40:00|1001.5|996.5|1005.9|995.2|1005.9|1000.1|1001.3|994.8|223
1671201900000|2022-12-16 14:45:00|1006.1|995.4|1008.5|1003.5|1011.4|1003.9|1005.5|995.4|599
1671202200000|2022-12-16 14:50:00|1008.6|1003.6|1008.8|1003.8|1009.7|1004.7|1007.9|1002.9|315
1671202500000|2022-12-16 14:55:00|1009|1004|1008.8|1003.8|1011.8|1006.8|1008.2|1003.2|255
1671202800000|2022-12-16 15:00:00|1008.7|1003.7|1007.9|1002.9|1009.3|1004.3|1007.3|1002.3|197
1671203100000|2022-12-16 15:05:00|1008|1003|1004.8|999.8|1008.8|1003.8|1004.8|999.8|129
1671203400000|2022-12-16 15:10:00|1004.9|999.9|1004.7|999.7|1005.6|1000.6|1003.7|998.7|193
1671203700000|2022-12-16 15:15:00|1004.6|999.6|1003.5|998.5|1005.2|1000.2|1003|998|223
1671204000000|2022-12-16 15:20:00|1003.4|998.4|1002.1|997.1|1004.1|999.1|1002|997|216
1671204300000|2022-12-16 15:25:00|1002|997|1000.9|995.9|1002.5|997.5|1000.9|995.9|217
1671204600000|2022-12-16 15:30:00|1001|996|998.8|993.8|1002.5|997.5|998.6|993.6|233
1671204900000|2022-12-16 15:35:00|998.9|993.9|999.1|994.1|999.6|994.6|998|993|227
1671205200000|2022-12-16 15:40:00|999|994|999.1|994.1|1000.1|995.1|998.1|993.1|228
1671205500000|2022-12-16 15:45:00|998.9|993.9|998.6|993.6|999.1|994.1|997.1|992.1|179
1671205800000|2022-12-16 15:50:00|998.7|993.7|996.9|991.9|998.7|993.7|996.7|991.7|147
1671206100000|2022-12-16 15:55:00|996.7|991.7|996.6|991.6|997.5|992.5|995.9|990.9|205
1671206400000|2022-12-16 16:00:00|996.5|991.5|996.6|991.6|996.9|991.9|995.7|990.7|160
1671206700000|2022-12-16 16:05:00|996.7|991.7|996.2|991.2|997.8|992.8|996.1|991.1|126
1671207000000|2022-12-16 16:10:00|996.4|991.4|997.8|992.8|998.4|993.4|994.6|989.6|154
1671207300000|2022-12-16 16:15:00|997.7|992.7|997.7|992.7|998.7|993.7|997|992|169
1671207600000|2022-12-16 16:20:00|997.8|992.8|997.2|992.2|999|994|997.1|992.1|121
1671207900000|2022-12-16 16:25:00|997.1|992.1|996.2|991.2|998.2|993.2|995.6|990.6|208
1671208200000|2022-12-16 16:30:00|996.3|991.3|997.1|992.1|998.2|993.2|996.3|991.3|140
1671208500000|2022-12-16 16:35:00|997|992|997.5|992.5|997.9|992.9|996.6|991.6|108
1671208800000|2022-12-16 16:40:00|997.4|992.4|997.7|992.7|998.5|993.5|997|992|108
1671209100000|2022-12-16 16:45:00|997.6|992.6|997|992|997.8|992.8|996.7|991.7|108
1671209400000|2022-12-16 16:50:00|996.9|991.9|997.7|992.7|998.7|993.7|996.9|991.9|150
1671209700000|2022-12-16 16:55:00|997.6|992.6|996.3|991.3|997.7|992.7|996.1|991.1|135
1671210000000|2022-12-16 17:00:00|996.4|991.4|998.2|993.2|998.4|993.4|996.3|991.3|215
1671210300000|2022-12-16 17:05:00|998.3|993.3|997|992|998.5|993.5|996.9|991.9|104
1671210600000|2022-12-16 17:10:00|997.1|992.1|996.3|991.3|997.6|992.6|996.1|991.1|92
1671210900000|2022-12-16 17:15:00|996.2|991.2|997.8|992.8|997.8|992.8|996|991|109
1671211200000|2022-12-16 17:20:00|997.7|992.7|997|992|998.1|993.1|996.8|991.8|87
1671211500000|2022-12-16 17:25:00|997.1|992.1|996.9|991.9|997.5|992.5|996.2|991.2|87
1671211800000|2022-12-16 17:30:00|997|992|997.6|992.6|997.6|992.6|995.9|990.9|106
1671212100000|2022-12-16 17:35:00|997.5|992.5|997.8|992.8|999.2|994.2|997.4|992.4|68
1671212400000|2022-12-16 17:40:00|997.7|992.7|997.9|992.9|998.3|993.3|997.2|992.2|106
1671212700000|2022-12-16 17:45:00|998|993|996.9|991.9|998.1|993.1|996.5|991.5|74
1671213000000|2022-12-16 17:50:00|997|992|996.1|991.1|997|992|996|991|83
1671213300000|2022-12-16 17:55:00|996.2|991.2|996.9|991.9|997|992|995.7|990.7|128
1671213600000|2022-12-16 18:00:00|996.8|991.8|998.5|993.5|999|994|996.7|991.7|175
1671213900000|2022-12-16 18:05:00|998.7|993.7|998.8|993.8|999.7|994.7|998.5|993.5|115
1671214200000|2022-12-16 18:10:00|999|994|998.9|993.9|999.3|994.3|998.5|993.5|56
1671214500000|2022-12-16 18:15:00|998.8|993.8|998.8|993.8|999|994|998.7|993.7|35
1671214800000|2022-12-16 18:20:00|998.9|993.9|998.8|993.8|999.1|994.1|998.4|993.4|62
1671215100000|2022-12-16 18:25:00|998.9|993.9|998.7|993.7|999.1|994.1|998.4|993.4|81
1671215400000|2022-12-16 18:30:00|998.8|993.8|999.3|994.3|999.7|994.7|998.2|993.2|87
1671215700000|2022-12-16 18:35:00|999.2|994.2|998.4|993.4|999.2|994.2|998.4|993.4|42
1671216000000|2022-12-16 18:40:00|998.5|993.5|998.2|993.2|998.5|993.5|997.5|992.5|52
1671216300000|2022-12-16 18:45:00|998.3|993.3|999.6|994.6|999.7|994.7|998.1|993.1|90
1671216600000|2022-12-16 18:50:00|999.4|994.4|999.7|994.7|999.8|994.8|999.1|994.1|58
1671216900000|2022-12-16 18:55:00|999.6|994.6|999|994|999.7|994.7|998.9|993.9|99
1671217200000|2022-12-16 19:00:00|999.1|994.1|999.4|994.4|999.5|994.5|998.4|993.4|60
1671217500000|2022-12-16 19:05:00|999.3|994.3|999.2|994.2|999.5|994.5|999.1|994.1|41
1671217800000|2022-12-16 19:10:00|999.1|994.1|999.5|994.5|999.6|994.6|998.8|993.8|45
1671218100000|2022-12-16 19:15:00|999.6|994.6|998.9|993.9|999.6|994.6|998.7|993.7|97
1671218400000|2022-12-16 19:20:00|998.8|993.8|997.8|992.8|998.9|993.9|997.8|992.8|69
1671218700000|2022-12-16 19:25:00|997.6|992.6|998|993|998.2|993.2|997.4|992.4|43
1671219000000|2022-12-16 19:30:00|997.9|992.9|997.3|992.3|998.2|993.2|997.3|992.3|56
1671219300000|2022-12-16 19:35:00|997.2|992.2|997.3|992.3|997.9|992.9|997.1|992.1|57
1671219600000|2022-12-16 19:40:00|997.2|992.2|997.5|992.5|997.9|992.9|997.2|992.2|56
1671219900000|2022-12-16 19:45:00|997.6|992.6|998|993|998|993|997.4|992.4|57
1671220200000|2022-12-16 19:50:00|997.9|992.9|998.3|993.3|998.5|993.5|997.8|992.8|60
1671220500000|2022-12-16 19:55:00|998.4|993.4|998.7|993.7|999.4|994.4|998.1|993.1|107
1671220800000|2022-12-16 20:00:00|998.5|993.5|999.4|994.4|999.8|994.8|998.5|993.5|87
1671221100000|2022-12-16 20:05:00|999.3|994.3|998.8|993.8|999.5|994.5|998.2|993.2|95
1671221400000|2022-12-16 20:10:00|998.7|993.7|999|994|999.1|994.1|998.1|993.1|71
1671221700000|2022-12-16 20:15:00|998.9|993.9|999.2|994.2|999.9|994.9|998.9|993.9|65
1671222000000|2022-12-16 20:20:00|999.4|994.4|999|994|999.4|994.4|998.7|993.7|89
1671222300000|2022-12-16 20:25:00|999.1|994.1|999.2|994.2|999.4|994.4|998.8|993.8|94
1671222600000|2022-12-16 20:30:00|999.3|994.3|999.3|994.3|999.8|994.8|998.8|993.8|79
1671222900000|2022-12-16 20:35:00|999.1|994.1|999.2|994.2|999.5|994.5|998.7|993.7|65
1671223200000|2022-12-16 20:40:00|999.1|994.1|999.5|994.5|999.5|994.5|998.9|993.9|86
1671223500000|2022-12-16 20:45:00|999.4|994.4|998.9|993.9|999.6|994.6|998.9|993.9|89
1671223800000|2022-12-16 20:50:00|999.1|994.1|998.5|993.5|999.1|994.1|998.2|993.2|162
1671224100000|2022-12-16 20:55:00|998.6|993.6|997.7|992.7|998.7|993.7|997.6|992.6|56
1671224400000|2022-12-16 21:00:00|997.6|992.6|998.5|993.5|998.6|993.6|997.6|992.6|160
1671224700000|2022-12-16 21:05:00|998.4|993.4|998.5|993.5|998.6|993.6|997.9|992.9|151
1671225000000|2022-12-16 21:10:00|998.6|993.6|998.5|993.5|998.8|993.8|998.4|993.4|17
1671225300000|2022-12-16 21:15:00|998.4|993.4|998.2|993.2|998.5|993.5|997.4|992.4|84
1671225600000|2022-12-16 21:20:00|998.3|993.3|997.7|992.7|998.3|993.3|997.5|992.5|61
1671225900000|2022-12-16 21:25:00|997.6|992.6|997.6|992.6|997.8|992.8|997.1|992.1|72
1671226200000|2022-12-16 21:30:00|997.1|992.1|997.6|992.6|997.7|992.7|997|992|55
1671226500000|2022-12-16 21:35:00|997.7|992.7|997.9|992.9|997.9|992.9|997.1|992.1|25
1671226800000|2022-12-16 21:40:00|997.6|992.6|997.7|992.7|997.9|992.9|997.1|992.1|13
1671227100000|2022-12-16 21:45:00|997.8|992.8|997.6|992.6|997.8|992.8|997.6|992.6|5
1671227400000|2022-12-16 21:50:00|997.5|992.5|997.7|992.7|997.7|992.7|997.1|992.1|21
1671227700000|2022-12-16 21:55:00|997.8|992.8|1001.4|990.4|1001.7|992.8|996.9|988.6|21
1671404400000|2022-12-18 23:00:00|1000.9|991.6|998.7|993.7|1000.9|993.7|998.6|991.2|133
1671404700000|2022-12-18 23:05:00|998.8|993.8|999.7|994.7|999.7|994.7|998.4|993.4|51
1671405000000|2022-12-18 23:10:00|999.6|994.6|999.7|994.7|999.9|994.9|999.2|994.2|54
1671405300000|2022-12-18 23:15:00|999.6|994.6|1000.9|995.9|1001.1|995.9|999.2|993.9|96
1671405600000|2022-12-18 23:20:00|1001|996|1001.1|996.1|1001.3|996.3|1000.7|994.4|93
1671405900000|2022-12-18 23:25:00|1001.3|994.5|1001.3|996.3|1001.9|996.7|1000.7|994.5|60
1671406200000|2022-12-18 23:30:00|1001.4|996.4|1001.9|996.9|1002|997|1000.5|994.5|99
1671406500000|2022-12-18 23:35:00|1002|995.4|1002.3|997.3|1002.5|997.4|1001.6|995.3|62
1671406800000|2022-12-18 23:40:00|1002.2|997.2|1002.4|997.4|1002.7|997.5|1002|995.7|69
1671407100000|2022-12-18 23:45:00|1002.1|997.1|1003.3|998.3|1003.4|998.4|1001.5|995.4|66
1671407400000|2022-12-18 23:50:00|1003.4|998.4|1003|998|1003.5|998.5|1002.3|996.5|68
1671407700000|2022-12-18 23:55:00|1002.9|997.9|1002.4|997.4|1003.1|998.1|1002.4|996.1|62
1671408000000|2022-12-19 00:00:00|1002.5|997.5|1003.1|998.1|1003.2|998.2|1001.6|995.4|128
1671408300000|2022-12-19 00:05:00|1003|998|1004|999|1004.2|999.2|1002.5|997.4|109
1671408600000|2022-12-19 00:10:00|1004.1|999.1|1004.2|999.2|1004.5|999.3|1004|998.4|37
1671408900000|2022-12-19 00:15:00|1004.1|999.1|1004|999|1004.1|999.1|1003.8|998.8|20
1671409200000|2022-12-19 00:20:00|1003.9|998.9|1003.7|998.7|1004.2|999.2|1003.3|998.3|34
1671409500000|2022-12-19 00:25:00|1003.8|998.8|1004.7|999.7|1005|1000|1003.7|998.7|51
1671409800000|2022-12-19 00:30:00|1004.8|999.8|1003.6|998.6|1004.9|999.9|1003.6|998.6|15
1671410100000|2022-12-19 00:35:00|1003.8|998.8|1004.1|999.1|1004.1|999.1|1003.8|998.8|16
1671410400000|2022-12-19 00:40:00|1004.2|999.2|1004.2|999.2|1004.6|999.6|1004.1|999.1|38
1671410700000|2022-12-19 00:45:00|1003.8|998.8|1004.1|999.1|1004.2|999.2|1003.3|998.3|39
1671411000000|2022-12-19 00:50:00|1004|999|1003.8|998.8|1004.3|999.3|1003.6|998.6|83
1671411300000|2022-12-19 00:55:00|1003.9|998.9|1003.5|998.5|1004.1|999.1|1002.7|997.7|44
1671411600000|2022-12-19 01:00:00|1003.4|998.4|1005.1|1000.1|1005.6|1000.6|1002.8|997.8|134
1671411900000|2022-12-19 01:05:00|1005|1000|1005.6|1000.6|1005.6|1000.6|1004.3|999.3|114
1671412200000|2022-12-19 01:10:00|1005.8|1000.8|1006.1|1001.1|1006.6|1001.6|1004.8|999.8|113
1671412500000|2022-12-19 01:15:00|1006.3|1001.3|1006|1001|1006.6|1001.6|1004.7|999.7|181
1671412800000|2022-12-19 01:20:00|1005.6|1000.6|1005.5|1000.5|1006.3|1001.3|1004.9|999.9|145
1671413100000|2022-12-19 01:25:00|1005.7|1000.7|1005.9|1000.9|1006.6|1001.6|1005.6|1000.6|71
1671413400000|2022-12-19 01:30:00|1005.8|1000.8|1006.2|1001.2|1007.7|1002.7|1005.8|1000.8|101
1671413700000|2022-12-19 01:35:00|1006.4|1001.4|1005.7|1000.7|1007.1|1002.1|1005.4|1000.4|91
1671414000000|2022-12-19 01:40:00|1005.6|1000.6|1006.5|1001.5|1007.3|1002.3|1005.6|1000.6|108
1671414300000|2022-12-19 01:45:00|1006.8|1001.8|1007.9|1002.9|1008.7|1003.7|1006.5|1001.5|148
1671414600000|2022-12-19 01:50:00|1007.8|1002.8|1006.9|1001.9|1007.8|1002.8|1006.8|1001.8|90
1671414900000|2022-12-19 01:55:00|1006.8|1001.8|1007.3|1002.3|1007.6|1002.6|1006.7|1001.7|96
1671415200000|2022-12-19 02:00:00|1007.2|1002.2|1008.3|1003.3|1008.5|1003.5|1006.9|1001.9|83
1671415500000|2022-12-19 02:05:00|1008.2|1003.2|1006.8|1001.8|1008.4|1003.4|1006.6|1001.6|77
1671415800000|2022-12-19 02:10:00|1006.7|1001.7|1006.4|1001.4|1006.8|1001.8|1006|1001|127
1671416100000|2022-12-19 02:15:00|1006.5|1001.5|1006.1|1001.1|1007|1002|1005.7|1000.7|80
1671416400000|2022-12-19 02:20:00|1006|1001|1006.8|1001.8|1006.8|1001.8|1005.7|1000.7|71
1671416700000|2022-12-19 02:25:00|1006.7|1001.7|1005.9|1000.9|1006.8|1001.8|1005.6|1000.6|83
1671417000000|2022-12-19 02:30:00|1005.8|1000.8|1005.4|1000.4|1006.9|1001.9|1005.2|1000.2|109
1671417300000|2022-12-19 02:35:00|1005.3|1000.3|1004.9|999.9|1005.4|1000.4|1004.5|999.5|107
1671417600000|2022-12-19 02:40:00|1004.7|999.7|1004.6|999.6|1005.2|1000.2|1004.3|999.3|126
1671417900000|2022-12-19 02:45:00|1004.5|999.5|1004.5|999.5|1004.5|999.5|1003.5|998.5|90
1671418200000|2022-12-19 02:50:00|1005.1|1000.1|1004.8|999.8|1005.4|1000.4|1003.8|998.8|91
1671418500000|2022-12-19 02:55:00|1004.3|999.3|1004.9|999.9|1005.4|1000.4|1003.9|998.9|138
1671418800000|2022-12-19 03:00:00|1004.3|999.3|1005.5|1000.5|1005.7|1000.7|1004.3|999.3|105
1671419100000|2022-12-19 03:05:00|1005.1|1000.1|1005.5|1000.5|1006.4|1001.4|1004.6|999.6|81
1671419400000|2022-12-19 03:10:00|1005.6|1000.6|1005.5|1000.5|1006.4|1001.4|1005.5|1000.5|81
1671419700000|2022-12-19 03:15:00|1005.6|1000.6|1005.2|1000.2|1005.8|1000.8|1004.7|999.7|67
1671420000000|2022-12-19 03:20:00|1005.3|1000.3|1004.1|999.1|1005.4|1000.4|1004.1|999.1|34
1671420300000|2022-12-19 03:25:00|1004|999|1004.4|999.4|1004.5|999.5|1003.8|998.8|79
1671420600000|2022-12-19 03:30:00|1004.3|999.3|1003.8|998.8|1004.5|999.5|1003.6|998.6|45
1671420900000|2022-12-19 03:35:00|1003.9|998.9|1003.4|998.4|1004.2|999.2|1003.1|998.1|68
1671421200000|2022-12-19 03:40:00|1003.3|998.3|1003.7|998.7|1004.2|999.2|1003.2|998.2|70
1671421500000|2022-12-19 03:45:00|1003.6|998.6|1003.6|998.6|1003.8|998.8|1003.2|998.2|53
1671421800000|2022-12-19 03:50:00|1003.7|998.7|1003.8|998.8|1004|999|1003.4|998.4|86
1671422100000|2022-12-19 03:55:00|1003.9|998.9|1004.3|999.3|1004.8|999.8|1003.8|998.8|69
1671422400000|2022-12-19 04:00:00|1004.2|999.2|1004.6|999.6|1004.7|999.7|1003.8|998.8|58
1671422700000|2022-12-19 04:05:00|1004.7|999.7|1003.6|998.6|1004.9|999.9|1003.5|998.5|30
1671423000000|2022-12-19 04:10:00|1003.4|998.4|1003.5|998.5|1003.6|998.6|1003|998|52
1671423300000|2022-12-19 04:15:00|1003.7|998.7|1003.4|998.4|1003.7|998.7|1003.2|998.2|32
1671423600000|2022-12-19 04:20:00|1003.3|998.3|1003.4|998.4|1003.5|998.5|1002.9|997.9|23
1671423900000|2022-12-19 04:25:00|1003.3|998.3|1003|998|1003.5|998.5|1002.9|997.9|42
1671424200000|2022-12-19 04:30:00|1002.8|997.8|1003.4|998.4|1003.5|998.5|1002.7|997.7|34
1671424500000|2022-12-19 04:35:00|1003.5|998.5|1003.2|998.2|1003.7|998.7|1003.1|998.1|39
1671424800000|2022-12-19 04:40:00|1003.1|998.1|1003.5|998.5|1003.7|998.7|1003|998|62
1671425100000|2022-12-19 04:45:00|1003.4|998.4|1003.4|998.4|1003.6|998.6|1003.2|998.2|44
1671425400000|2022-12-19 04:50:00|1003.3|998.3|1003.5|998.5|1003.5|998.5|1003.3|998.3|43
1671425700000|2022-12-19 04:55:00|1003.4|998.4|1003.8|998.8|1003.9|998.9|1003.2|998.2|46
1671426000000|2022-12-19 05:00:00|1003.7|998.7|1003.3|998.3|1003.9|998.9|1003.1|998.1|82
1671426300000|2022-12-19 05:05:00|1003.2|998.2|1002.9|997.9|1003.3|998.3|1002.7|997.7|54
1671426600000|2022-12-19 05:10:00|1002.8|997.8|1002.4|997.4|1003|998|1002.3|997.3|59
1671426900000|2022-12-19 05:15:00|1002.5|997.5|1002.2|997.2|1002.7|997.7|1002.2|997.2|52
1671427200000|2022-12-19 05:20:00|1002.1|997.1|1002.2|997.2|1002.6|997.6|1001.9|996.9|55
1671427500000|2022-12-19 05:25:00|1002.1|997.1|1002.4|997.4|1002.6|997.6|1001.8|996.8|111
1671427800000|2022-12-19 05:30:00|1002.5|997.5|1001.1|996.1|1002.5|997.5|1000.9|995.9|79
1671428100000|2022-12-19 05:35:00|1001|996|1002.2|997.2|1002.3|997.3|1000.5|995.5|112
1671428400000|2022-12-19 05:40:00|1001.9|996.9|1000.7|995.7|1002|997|1000.4|995.4|85
1671428700000|2022-12-19 05:45:00|1000.6|995.6|1000.9|995.9|1001.8|996.8|1000.5|995.5|115
1671429000000|2022-12-19 05:50:00|1001|996|1001.4|996.4|1001.7|996.7|1001|996|40
1671429300000|2022-12-19 05:55:00|1001.5|996.5|1001.7|996.7|1001.8|996.8|1001.1|996.1|95
1671429600000|2022-12-19 06:00:00|1001.6|996.6|1001.2|996.2|1001.9|996.9|1000.5|995.5|99
1671429900000|2022-12-19 06:05:00|1001.1|996.1|1001.1|996.1|1001.8|996.8|1000.7|995.7|111
1671430200000|2022-12-19 06:10:00|1001.2|996.2|1000.8|995.8|1001.3|996.3|1000.6|995.6|58
1671430500000|2022-12-19 06:15:00|1000.7|995.7|1001.3|996.3|1001.4|996.4|1000.6|995.6|57
1671430800000|2022-12-19 06:20:00|1001.4|996.4|1000.5|995.5|1001.4|996.4|1000.4|995.4|57
1671431100000|2022-12-19 06:25:00|1000.6|995.6|1000.6|995.6|1000.9|995.9|1000.5|995.5|42
1671431400000|2022-12-19 06:30:00|1000.5|995.5|1000.5|995.5|1000.7|995.7|999.5|994.5|57
1671431700000|2022-12-19 06:35:00|1000.4|995.4|1001.5|996.5|1001.5|996.5|1000.3|995.3|87
1671432000000|2022-12-19 06:40:00|1001.4|996.4|1001.5|996.5|1001.6|996.6|1001.1|996.1|54
1671432300000|2022-12-19 06:45:00|1001.6|996.6|1001.1|996.1|1001.8|996.8|1000.9|995.9|87
1671432600000|2022-12-19 06:50:00|1001|996|1001.2|996.2|1001.2|996.2|1000.5|995.5|49
1671432900000|2022-12-19 06:55:00|1001.3|996.3|1001.8|996.8|1002|997|1001|996|58
1671433200000|2022-12-19 07:00:00|1001.7|996.7|1000.7|995.7|1001.8|996.8|1000.7|995.7|59
1671433500000|2022-12-19 07:05:00|1000.6|995.6|1001|996|1001|996|999.6|994.6|104
1671433800000|2022-12-19 07:10:00|1000.9|995.9|1001.3|996.3|1001.4|996.4|1000.6|995.6|33
1671434100000|2022-12-19 07:15:00|1000.9|995.9|1000.5|995.5|1001.2|996.2|1000.1|995.1|39
1671434400000|2022-12-19 07:20:00|1000.8|995.8|1002|997|1002.4|997.4|1000.4|995.4|24
1671434700000|2022-12-19 07:25:00|1001.9|996.9|1002|997|1002.4|997.4|1001.7|996.7|64
1671435000000|2022-12-19 07:30:00|1002.3|997.3|1002.1|997.1|1002.7|997.7|1001.7|996.7|43
1671435300000|2022-12-19 07:35:00|1002.2|997.2|1003.1|998.1|1003.2|998.2|1002|997|35
1671435600000|2022-12-19 07:40:00|1003.2|998.2|1003|998|1003.2|998.2|1002.8|997.8|23
1671435900000|2022-12-19 07:45:00|1003.1|998.1|1003.1|998.1|1003.3|998.3|1002.7|997.7|29
1671436200000|2022-12-19 07:50:00|1003.2|998.2|1004|999|1004.4|999.4|1003.2|998.2|29
1671436500000|2022-12-19 07:55:00|1003.7|998.7|1002.7|997.7|1004|999|1002.1|997.1|92
1671436800000|2022-12-19 08:00:00|1002.6|997.6|1004.9|999.9|1005.1|1000.1|1002.2|997.2|41
1671437100000|2022-12-19 08:05:00|1004.8|999.8|1005.6|1000.6|1005.6|1000.6|1004.7|999.7|43
1671437400000|2022-12-19 08:10:00|1006|1001|1006.8|1001.8|1006.9|1001.9|1005.7|1000.7|98
1671437700000|2022-12-19 08:15:00|1007|1002|1007.5|1002.5|1007.7|1002.7|1006.5|1001.5|91
1671438000000|2022-12-19 08:20:00|1007.6|1002.6|1007.9|1002.9|1008.1|1003.1|1007.5|1002.5|74
1671438300000|2022-12-19 08:25:00|1008.1|1003.1|1008|1003|1008.6|1003.6|1007.8|1002.8|68
1671438600000|2022-12-19 08:30:00|1007.9|1002.9|1007.3|1002.3|1008.3|1003.3|1007.3|1002.3|57
1671438900000|2022-12-19 08:35:00|1007.1|1002.1|1007.9|1002.9|1008|1003|1007|1002|49
1671439200000|2022-12-19 08:40:00|1008|1003|1010.3|1005.3|1010.4|1005.4|1008|1003|46
1671439500000|2022-12-19 08:45:00|1010.4|1005.4|1011.4|1006.4|1011.7|1006.7|1010.4|1005.4|61
1671439800000|2022-12-19 08:50:00|1011.3|1006.3|1011.3|1006.3|1011.6|1006.6|1010.5|1005.5|41
1671440100000|2022-12-19 08:55:00|1011.2|1006.2|1011.1|1006.1|1011.2|1006.2|1010|1005|41
1671440400000|2022-12-19 09:00:00|1010.8|1005.8|1008.9|1003.9|1010.8|1005.8|1008.5|1003.5|69
1671440700000|2022-12-19 09:05:00|1009|1004|1011.3|1006.3|1011.5|1006.5|1009|1004|52
1671441000000|2022-12-19 09:10:00|1011.4|1006.4|1010|1005|1011.5|1006.5|1010|1005|65
1671441300000|2022-12-19 09:15:00|1010.1|1005.1|1010.7|1005.7|1011.1|1006.1|1009.7|1004.7|67
1671441600000|2022-12-19 09:20:00|1010.6|1005.6|1011.6|1006.6|1012.6|1007.6|1010.6|1005.6|67
1671441900000|2022-12-19 09:25:00|1011.4|1006.4|1010.6|1005.6|1011.5|1006.5|1010.6|1005.6|74
1671442200000|2022-12-19 09:30:00|1010.5|1005.5|1011|1006|1011|1006|1010|1005|68
1671442500000|2022-12-19 09:35:00|1011.1|1006.1|1010.3|1005.3|1011.2|1006.2|1010.3|1005.3|72
1671442800000|2022-12-19 09:40:00|1010.2|1005.2|1011.2|1006.2|1011.2|1006.2|1009.3|1004.3|112
1671443100000|2022-12-19 09:45:00|1011.5|1006.5|1007.7|1002.7|1012|1007|1006.7|1001.7|136
1671443400000|2022-12-19 09:50:00|1007.9|1002.9|1006.9|1001.9|1008.3|1003.3|1006.8|1001.8|99
1671443700000|2022-12-19 09:55:00|1007|1002|1006.5|1001.5|1007.9|1002.9|1005.8|1000.8|87
1671444000000|2022-12-19 10:00:00|1006.4|1001.4|1008.3|1003.3|1008.4|1003.4|1006.2|1001.2|70
1671444300000|2022-12-19 10:05:00|1008.4|1003.4|1008.1|1003.1|1009|1004|1008.1|1003.1|63
1671444600000|2022-12-19 10:10:00|1008.3|1003.3|1008.6|1003.6|1008.8|1003.8|1008.1|1003.1|41
1671444900000|2022-12-19 10:15:00|1009|1004|1009.6|1004.6|1009.8|1004.8|1009|1004|20
1671445200000|2022-12-19 10:20:00|1009.4|1004.4|1009|1004|1009.8|1004.8|1009|1004|20
1671445500000|2022-12-19 10:25:00|1009.1|1004.1|1009.1|1004.1|1009.6|1004.6|1008.8|1003.8|16
1671445800000|2022-12-19 10:30:00|1009.2|1004.2|1007.7|1002.7|1009.2|1004.2|1007.7|1002.7|10
1671446100000|2022-12-19 10:35:00|1007.8|1002.8|1007.8|1002.8|1008.1|1003.1|1007.6|1002.6|22
1671446400000|2022-12-19 10:40:00|1007.7|1002.7|1007.7|1002.7|1008.2|1003.2|1007.7|1002.7|26
1671446700000|2022-12-19 10:45:00|1007.6|1002.6|1007.4|1002.4|1007.6|1002.6|1007.2|1002.2|15
1671447000000|2022-12-19 10:50:00|1007.3|1002.3|1007.3|1002.3|1007.5|1002.5|1007.1|1002.1|17
1671447300000|2022-12-19 10:55:00|1007.4|1002.4|1007.3|1002.3|1007.8|1002.8|1007.2|1002.2|37
1671447600000|2022-12-19 11:00:00|1007.4|1002.4|1007.1|1002.1|1007.8|1002.8|1006.8|1001.8|31
1671447900000|2022-12-19 11:05:00|1007|1002|1007.4|1002.4|1007.4|1002.4|1006.6|1001.6|62
1671448200000|2022-12-19 11:10:00|1007.3|1002.3|1007.3|1002.3|1008.3|1003.3|1007.3|1002.3|52
1671448500000|2022-12-19 11:15:00|1007.2|1002.2|1007.4|1002.4|1007.5|1002.5|1006.9|1001.9|26
1671448800000|2022-12-19 11:20:00|1007.5|1002.5|1007.6|1002.6|1008.2|1003.2|1007.2|1002.2|29
1671449100000|2022-12-19 11:25:00|1007.7|1002.7|1008|1003|1008.2|1003.2|1007.5|1002.5|20
1671449400000|2022-12-19 11:30:00|1007.9|1002.9|1007|1002|1007.9|1002.9|1006.9|1001.9|40
1671449700000|2022-12-19 11:35:00|1006.9|1001.9|1006.9|1001.9|1007.1|1002.1|1006.5|1001.5|39
1671450000000|2022-12-19 11:40:00|1006.8|1001.8|1006.1|1001.1|1006.9|1001.9|1006.1|1001.1|31
1671450300000|2022-12-19 11:45:00|1006|1001|1005.4|1000.4|1006.1|1001.1|1005.3|1000.3|24
1671450600000|2022-12-19 11:50:00|1005.3|1000.3|1005.3|1000.3|1005.7|1000.7|1005.1|1000.1|27
1671450900000|2022-12-19 11:55:00|1005.4|1000.4|1005.5|1000.5|1006|1001|1005.4|1000.4|44
1671451200000|2022-12-19 12:00:00|1005.4|1000.4|1006.1|1001.1|1006.1|1001.1|1005.2|1000.2|54
1671451500000|2022-12-19 12:05:00|1006.2|1001.2|1005|1000|1006.4|1001.4|1004.9|999.9|38
1671451800000|2022-12-19 12:10:00|1004.9|999.9|1005.1|1000.1|1005.2|1000.2|1004.7|999.7|28
1671452100000|2022-12-19 12:15:00|1005|1000|1003.6|998.6|1005.1|1000.1|1003.2|998.2|38
1671452400000|2022-12-19 12:20:00|1003.5|998.5|1003.5|998.5|1004.3|999.3|1003.4|998.4|30
1671452700000|2022-12-19 12:25:00|1003.6|998.6|1003.8|998.8|1004.3|999.3|1003.5|998.5|24
1671453000000|2022-12-19 12:30:00|1003.6|998.6|1003.9|998.9|1004.3|999.3|1003.3|998.3|53
1671453300000|2022-12-19 12:35:00|1004|999|1004.1|999.1|1004.5|999.5|1003.9|998.9|21
1671453600000|2022-12-19 12:40:00|1004|999|1002.7|997.7|1004.1|999.1|1002.7|997.7|34
1671453900000|2022-12-19 12:45:00|1002.6|997.6|1004.2|999.2|1004.2|999.2|1002.2|997.2|41
1671454200000|2022-12-19 12:50:00|1004.3|999.3|1004.2|999.2|1004.5|999.5|1003.6|998.6|32
1671454500000|2022-12-19 12:55:00|1004.1|999.1|1003|998|1004.1|999.1|1003|998|37
1671454800000|2022-12-19 13:00:00|1002.9|997.9|1000.9|995.9|1002.9|997.9|1000.7|995.7|94
1671455100000|2022-12-19 13:05:00|1000.8|995.8|1000|995|1002.1|997.1|1000|995|159
1671455400000|2022-12-19 13:10:00|999.7|994.7|999.7|994.7|1001|996|999.6|994.6|73
1671455700000|2022-12-19 13:15:00|999.8|994.8|1001|996|1001.8|996.8|999.5|994.5|84
1671456000000|2022-12-19 13:20:00|1000.8|995.8|1000.2|995.2|1001.2|996.2|999.6|994.6|89
1671456300000|2022-12-19 13:25:00|1000.1|995.1|1001.7|996.7|1002.2|997.2|999.9|994.9|55
1671456600000|2022-12-19 13:30:00|1001.8|996.8|1001.8|996.8|1003.3|998.3|1001.1|996.1|80
1671456900000|2022-12-19 13:35:00|1001.6|996.6|1003|998|1003.4|998.4|1001.4|996.4|57
1671457200000|2022-12-19 13:40:00|1002.9|997.9|1002.2|997.2|1003.4|998.4|1002|997|59
1671457500000|2022-12-19 13:45:00|1002.3|997.3|1001.8|996.8|1004.5|999.5|1001.6|996.6|73
1671457800000|2022-12-19 13:50:00|1001.7|996.7|998.8|993.8|1002.1|997.1|998.1|993.1|138
1671458100000|2022-12-19 13:55:00|998.7|993.7|999.8|994.8|1000|995|998.1|993.1|191
1671458400000|2022-12-19 14:00:00|999.3|994.3|1001.5|996.5|1001.5|996.5|998.7|993.7|133
1671458700000|2022-12-19 14:05:00|1001.6|996.6|1000.6|995.6|1001.9|996.9|999.9|994.9|91
1671459000000|2022-12-19 14:10:00|1000.4|995.4|999.4|994.4|1001|996|999.4|994.4|34
1671459300000|2022-12-19 14:15:00|999.3|994.3|997.9|992.9|999.5|994.5|997.9|992.9|44
1671459600000|2022-12-19 14:20:00|997.7|992.7|996.8|991.8|998.5|993.5|996.4|991.4|57
1671459900000|2022-12-19 14:25:00|996.9|991.9|999|994|1000.2|995.2|996.9|991.9|76
1671460200000|2022-12-19 14:30:00|998.9|993.9|998.2|993.2|999.6|994.6|997.1|992.1|130
1671460500000|2022-12-19 14:35:00|998.1|993.1|997.8|992.8|998.8|993.8|997.5|992.5|138
1671460800000|2022-12-19 14:40:00|997.7|992.7|996.1|991.1|998.1|993.1|994.7|989.7|186
1671461100000|2022-12-19 14:45:00|996|991|994.6|989.6|996.3|991.3|994.3|989.3|164
1671461400000|2022-12-19 14:50:00|994.7|989.7|994.4|989.4|996.2|991.2|994.4|989.4|135
1671461700000|2022-12-19 14:55:00|994.1|989.1|994.1|989.1|995.3|990.3|994|989|104
1671462000000|2022-12-19 15:00:00|994.2|989.2|995.1|990.1|995.9|990.9|994|989|141
1671462300000|2022-12-19 15:05:00|995.2|990.2|995.5|990.5|995.8|990.8|994.2|989.2|76
1671462600000|2022-12-19 15:10:00|995.6|990.6|997.9|992.9|998.1|993.1|995.6|990.6|116
1671462900000|2022-12-19 15:15:00|997.8|992.8|999.4|994.4|999.4|994.4|997.4|992.4|118
1671463200000|2022-12-19 15:20:00|999.5|994.5|1001.4|996.4|1002.6|997.6|998.7|993.7|138
1671463500000|2022-12-19 15:25:00|1001.3|996.3|1000.5|995.5|1002.1|997.1|1000.1|995.1|106
1671463800000|2022-12-19 15:30:00|1000.4|995.4|997.6|992.6|1000.4|995.4|997|992|83
1671464100000|2022-12-19 15:35:00|997.5|992.5|997.3|992.3|998.1|993.1|996.6|991.6|100
1671464400000|2022-12-19 15:40:00|997.1|992.1|997|992|997.6|992.6|996.9|991.9|59
1671464700000|2022-12-19 15:45:00|996.9|991.9|995.2|990.2|997.3|992.3|995.1|990.1|99
1671465000000|2022-12-19 15:50:00|995.1|990.1|995.4|990.4|995.4|990.4|994.1|989.1|151
1671465300000|2022-12-19 15:55:00|995.3|990.3|990.5|985.5|995.4|990.4|990.2|985.2|130
1671465600000|2022-12-19 16:00:00|990.4|985.4|988.7|983.7|990.4|985.4|988|983|135
1671465900000|2022-12-19 16:05:00|988.6|983.6|989.4|984.4|989.6|984.6|988|983|164
1671466200000|2022-12-19 16:10:00|989.5|984.5|990.8|985.8|991.1|986.1|989.4|984.4|136
1671466500000|2022-12-19 16:15:00|990.9|985.9|989.9|984.9|991.9|986.9|989.9|984.9|46
1671466800000|2022-12-19 16:20:00|989.6|984.6|992|987|992|987|989.3|984.3|120
1671467100000|2022-12-19 16:25:00|991.9|986.9|992.7|987.7|992.8|987.8|991.4|986.4|139
1671467400000|2022-12-19 16:30:00|992.8|987.8|993.5|988.5|994.1|989.1|992.7|987.7|100
1671467700000|2022-12-19 16:35:00|993.6|988.6|993.2|988.2|994.1|989.1|993|988|78
1671468000000|2022-12-19 16:40:00|992.9|987.9|991.8|986.8|993|988|991.8|986.8|66
1671468300000|2022-12-19 16:45:00|992|987|992.5|987.5|993.2|988.2|992|987|119
1671468600000|2022-12-19 16:50:00|992.6|987.6|991.7|986.7|992.6|987.6|991.3|986.3|65
1671468900000|2022-12-19 16:55:00|991.8|986.8|991.6|986.6|991.8|986.8|991.1|986.1|86
1671469200000|2022-12-19 17:00:00|991.5|986.5|989.6|984.6|991.5|986.5|989.6|984.6|69
1671469500000|2022-12-19 17:05:00|989.5|984.5|987.9|982.9|989.7|984.7|987.9|982.9|58
1671469800000|2022-12-19 17:10:00|988|983|990.9|985.9|990.9|985.9|988|983|71
1671470100000|2022-12-19 17:15:00|991|986|991|986|991.6|986.6|990.4|985.4|84
1671470400000|2022-12-19 17:20:00|991.1|986.1|991.7|986.7|992.4|987.4|990.7|985.7|84
1671470700000|2022-12-19 17:25:00|991.8|986.8|991.6|986.6|991.8|986.8|991.1|986.1|56
1671471000000|2022-12-19 17:30:00|991.7|986.7|991.2|986.2|992.2|987.2|990.8|985.8|60
1671471300000|2022-12-19 17:35:00|991|986|991|986|991.7|986.7|990.8|985.8|76
1671471600000|2022-12-19 17:40:00|990.9|985.9|990.1|985.1|991.5|986.5|989.9|984.9|56
1671471900000|2022-12-19 17:45:00|990.2|985.2|990.3|985.3|990.7|985.7|990|985|64
1671472200000|2022-12-19 17:50:00|990.4|985.4|988.9|983.9|990.8|985.8|988.9|983.9|65
1671472500000|2022-12-19 17:55:00|989|984|989.5|984.5|989.8|984.8|988.2|983.2|95
1671472800000|2022-12-19 18:00:00|989.4|984.4|987.9|982.9|989.4|984.4|987.5|982.5|133
1671473100000|2022-12-19 18:05:00|987.8|982.8|989.2|984.2|989.3|984.3|987.8|982.8|70
1671473400000|2022-12-19 18:10:00|989.3|984.3|990|985|990.2|985.2|989.2|984.2|47
1671473700000|2022-12-19 18:15:00|989.9|984.9|990|985|990.1|985.1|989.4|984.4|72
1671474000000|2022-12-19 18:20:00|990.1|985.1|990.2|985.2|990.3|985.3|990|985|60
1671474300000|2022-12-19 18:25:00|990.3|985.3|988.8|983.8|990.3|985.3|988.7|983.7|44
1671474600000|2022-12-19 18:30:00|988.9|983.9|988.9|983.9|989.5|984.5|988.8|983.8|39
1671474900000|2022-12-19 18:35:00|988.8|983.8|989.2|984.2|989.3|984.3|988.8|983.8|44
1671475200000|2022-12-19 18:40:00|989.1|984.1|988.4|983.4|989.2|984.2|988|983|54
1671475500000|2022-12-19 18:45:00|988.7|983.7|989.3|984.3|989.4|984.4|988.6|983.6|46
1671475800000|2022-12-19 18:50:00|989.2|984.2|988.8|983.8|989.4|984.4|988.8|983.8|30
1671476100000|2022-12-19 18:55:00|988.5|983.5|988.2|983.2|988.9|983.9|988.1|983.1|30
1671476400000|2022-12-19 19:00:00|988.1|983.1|986.2|981.2|988.2|983.2|986.2|981.2|54
1671476700000|2022-12-19 19:05:00|984.9|979.9|985.3|980.3|985.5|980.5|984.4|979.4|77
1671477000000|2022-12-19 19:10:00|985.2|980.2|985.5|980.5|985.8|980.8|985.2|980.2|41
1671477300000|2022-12-19 19:15:00|985.4|980.4|986.1|981.1|986.3|981.3|985.3|980.3|25
1671477600000|2022-12-19 19:20:00|985.8|980.8|985.8|980.8|986.5|981.5|985.7|980.7|49
1671477900000|2022-12-19 19:25:00|985.7|980.7|984.8|979.8|985.8|980.8|984.5|979.5|37
1671478200000|2022-12-19 19:30:00|984.7|979.7|984.9|979.9|985.2|980.2|984.1|979.1|61
1671478500000|2022-12-19 19:35:00|985|980|984.1|979.1|985.2|980.2|983.6|978.6|28
1671478800000|2022-12-19 19:40:00|984|979|984.5|979.5|984.6|979.6|983.7|978.7|49
1671479100000|2022-12-19 19:45:00|984.7|979.7|984.7|979.7|985.2|980.2|984.6|979.6|46
1671479400000|2022-12-19 19:50:00|984.6|979.6|984.9|979.9|984.9|979.9|984.6|979.6|26
1671479700000|2022-12-19 19:55:00|984.8|979.8|985|980|985.1|980.1|984.8|979.8|49
1671480000000|2022-12-19 20:00:00|984.9|979.9|985|980|985|980|984.6|979.6|40
1671480300000|2022-12-19 20:05:00|984.9|979.9|985.3|980.3|985.3|980.3|984.8|979.8|45
1671480600000|2022-12-19 20:10:00|985.2|980.2|985|980|985.3|980.3|985|980|45
1671480900000|2022-12-19 20:15:00|985.1|980.1|985.6|980.6|985.6|980.6|985.1|980.1|33
1671481200000|2022-12-19 20:20:00|985.5|980.5|985.2|980.2|985.6|980.6|985|980|20
1671481500000|2022-12-19 20:25:00|985.3|980.3|985.2|980.2|985.3|980.3|985.1|980.1|10
1671481800000|2022-12-19 20:30:00|985.1|980.1|984.8|979.8|985.2|980.2|984.7|979.7|36
1671482100000|2022-12-19 20:35:00|984.9|979.9|984.8|979.8|984.9|979.9|984.7|979.7|50
1671482400000|2022-12-19 20:40:00|984.9|979.9|984.8|979.8|984.9|979.9|984.7|979.7|26
1671482700000|2022-12-19 20:45:00|984.9|979.9|984.8|979.8|984.9|979.9|984.8|979.8|16
1671483000000|2022-12-19 20:50:00|984.9|979.9|984.7|979.7|985.1|980.1|984.5|979.5|25
1671483300000|2022-12-19 20:55:00|984.8|979.8|984.9|979.9|985|980|984.8|979.8|8
1671483600000|2022-12-19 21:00:00|984.7|979.7|984.9|979.9|985.1|980.1|984.7|979.7|43
1671483900000|2022-12-19 21:05:00|985|980|985|980|985.1|980.1|984.9|979.9|29
1671484200000|2022-12-19 21:10:00|984.9|979.9|984.9|979.9|985|980|984.9|979.9|15
1671484500000|2022-12-19 21:15:00|985|980|985.1|980.1|985.1|980.1|984.9|979.9|26
1671484800000|2022-12-19 21:20:00|985.2|980.2|985.7|980.7|985.7|980.7|985.1|980.1|11
1671485100000|2022-12-19 21:25:00|985.6|980.6|984.8|979.8|985.9|980.9|984.8|979.8|23
1671485400000|2022-12-19 21:30:00|985|980|985.3|980.3|985.5|980.5|984.9|979.9|27
1671485700000|2022-12-19 21:35:00|985.2|980.2|985.4|980.4|985.6|980.6|985.2|980.2|23
1671486000000|2022-12-19 21:40:00|985.3|980.3|985.3|980.3|985.5|980.5|985.2|980.2|22
1671486300000|2022-12-19 21:45:00|985.4|980.4|985.4|980.4|985.4|980.4|984.9|979.9|17
1671486600000|2022-12-19 21:50:00|985.3|980.3|985.9|980.9|985.9|980.9|985.1|980.1|25
1671486900000|2022-12-19 21:55:00|985.7|980.7|990|979.4|990|981|985.7|978.4|58
1671490800000|2022-12-19 23:00:00|988|979.6|986.3|981.3|988|981.7|985.8|979.5|50
1671491100000|2022-12-19 23:05:00|986.5|981.5|987.2|982.2|987.2|982.2|986.5|981.5|15
1671491400000|2022-12-19 23:10:00|987.3|982.3|987.2|982.2|987.3|982.3|986.6|981.6|22
1671491700000|2022-12-19 23:15:00|987|982|987.3|982.3|987.4|982.4|987|982|55
1671492000000|2022-12-19 23:20:00|987.2|982.2|987.3|982.3|987.5|982.5|987.1|982.1|36
1671492300000|2022-12-19 23:25:00|987.4|982.4|987.4|982.4|987.4|982.4|987.1|982.1|22
1671492600000|2022-12-19 23:30:00|987.3|982.3|987.4|982.4|987.4|982.4|987.2|982.2|30
1671492900000|2022-12-19 23:35:00|987.3|982.3|987.4|982.4|987.4|982.4|986.9|981.9|61
1671493200000|2022-12-19 23:40:00|987.3|982.3|986.7|981.7|987.3|982.3|986.5|981.5|27
1671493500000|2022-12-19 23:45:00|986.8|981.8|987.7|982.7|987.9|982.9|986.6|981.6|52
1671493800000|2022-12-19 23:50:00|987.8|982.8|987.9|982.9|988.2|983.2|987.6|982.6|21
1671494100000|2022-12-19 23:55:00|988|983|988.1|983.1|988.1|983.1|987.9|982.9|20
1671494400000|2022-12-20 00:00:00|987.9|982.9|987|982|988.1|983.1|986.6|981.6|62
1671494700000|2022-12-20 00:05:00|987.1|982.1|987.3|982.3|987.4|982.4|986.7|981.7|42
1671495000000|2022-12-20 00:10:00|987.4|982.4|986.5|981.5|987.4|982.4|986.2|981.2|15
1671495300000|2022-12-20 00:15:00|986.4|981.4|986.3|981.3|986.5|981.5|985.9|980.9|13
1671495600000|2022-12-20 00:20:00|986.5|981.5|986.3|981.3|986.9|981.9|986.3|981.3|12
1671495900000|2022-12-20 00:25:00|986.1|981.1|985.9|980.9|986.1|981.1|985.7|980.7|13
1671496200000|2022-12-20 00:30:00|985.8|980.8|985.9|980.9|986.1|981.1|985.4|980.4|25
1671496500000|2022-12-20 00:35:00|985.8|980.8|984.9|979.9|985.9|980.9|984.9|979.9|25
1671496800000|2022-12-20 00:40:00|985.1|980.1|984.7|979.7|985.3|980.3|984.7|979.7|29
1671497100000|2022-12-20 00:45:00|984.8|979.8|985.6|980.6|985.7|980.7|984.8|979.8|19
1671497400000|2022-12-20 00:50:00|985.7|980.7|987|982|987|982|985.3|980.3|26
1671497700000|2022-12-20 00:55:00|987.1|982.1|987.6|982.6|987.7|982.7|986.5|981.5|43
1671498000000|2022-12-20 01:00:00|987.7|982.7|988.6|983.6|988.8|983.8|987.7|982.7|74
1671498300000|2022-12-20 01:05:00|988.5|983.5|988.8|983.8|989.3|984.3|988.5|983.5|41
1671498600000|2022-12-20 01:10:00|988.7|983.7|988.2|983.2|988.7|983.7|987.8|982.8|77
1671498900000|2022-12-20 01:15:00|988.1|983.1|987.8|982.8|988.2|983.2|986.9|981.9|101
1671499200000|2022-12-20 01:20:00|987.7|982.7|988|983|988.7|983.7|987.7|982.7|63
1671499500000|2022-12-20 01:25:00|988.1|983.1|988.1|983.1|988.2|983.2|987.6|982.6|57
1671499800000|2022-12-20 01:30:00|988|983|989.3|984.3|989.7|984.7|987.8|982.8|78
1671500100000|2022-12-20 01:35:00|989.4|984.4|988.5|983.5|989.4|984.4|988.3|983.3|59
1671500400000|2022-12-20 01:40:00|988.4|983.4|988.6|983.6|988.9|983.9|988.2|983.2|52
1671500700000|2022-12-20 01:45:00|988.5|983.5|987.3|982.3|988.8|983.8|987.3|982.3|42
1671501000000|2022-12-20 01:50:00|987.4|982.4|987.5|982.5|988.1|983.1|987.3|982.3|69
1671501300000|2022-12-20 01:55:00|987.6|982.6|988.1|983.1|988.2|983.2|987|982|50
1671501600000|2022-12-20 02:00:00|988.2|983.2|987.7|982.7|988.6|983.6|987.7|982.7|45
1671501900000|2022-12-20 02:05:00|987.9|982.9|987.8|982.8|988.1|983.1|987.2|982.2|63
1671502200000|2022-12-20 02:10:00|987.9|982.9|986.8|981.8|987.9|982.9|986.3|981.3|67
1671502500000|2022-12-20 02:15:00|986.9|981.9|986.2|981.2|987.2|982.2|985.8|980.8|55
1671502800000|2022-12-20 02:20:00|986.1|981.1|986.7|981.7|986.8|981.8|985.7|980.7|44
1671503100000|2022-12-20 02:25:00|986.6|981.6|986.4|981.4|986.9|981.9|986.2|981.2|58
1671503400000|2022-12-20 02:30:00|986.3|981.3|986.5|981.5|987|982|986.1|981.1|64
1671503700000|2022-12-20 02:35:00|986.4|981.4|986.6|981.6|986.8|981.8|986.2|981.2|39
1671504000000|2022-12-20 02:40:00|986.5|981.5|985.3|980.3|986.6|981.6|985.3|980.3|19
1671504300000|2022-12-20 02:45:00|985.2|980.2|984.7|979.7|985.4|980.4|984.5|979.5|27
1671504600000|2022-12-20 02:50:00|984.6|979.6|985|980|985|980|984.5|979.5|9
1671504900000|2022-12-20 02:55:00|985.1|980.1|986.6|981.6|986.6|981.6|985.1|980.1|60
1671505200000|2022-12-20 03:00:00|986.7|981.7|993.6|988.6|993.6|988.6|986.5|981.5|464
1671505500000|2022-12-20 03:05:00|993.7|988.7|989.3|984.3|996.4|991.4|989|984|507
1671505800000|2022-12-20 03:10:00|989.5|984.5|990.4|985.4|990.9|985.9|986.4|981.4|508
1671506100000|2022-12-20 03:15:00|990.6|985.6|985.5|980.5|991.2|986.2|985.5|980.5|412
1671506400000|2022-12-20 03:20:00|985.4|980.4|987.5|982.5|988.6|983.6|985.4|980.4|341
1671506700000|2022-12-20 03:25:00|987.4|982.4|988.3|983.3|988.6|983.6|986.9|981.9|411
1671507000000|2022-12-20 03:30:00|988.1|983.1|989.1|984.1|989.1|984.1|986.7|981.7|425
1671507300000|2022-12-20 03:35:00|989|984|989|984|990.2|985.2|988.6|983.6|230
1671507600000|2022-12-20 03:40:00|988.9|983.9|987.8|982.8|989.9|984.9|987.8|982.8|166
1671507900000|2022-12-20 03:45:00|987.9|982.9|989.8|984.8|989.8|984.8|987.8|982.8|155
1671508200000|2022-12-20 03:50:00|989.9|984.9|990.9|985.9|991.3|986.3|989.8|984.8|104
1671508500000|2022-12-20 03:55:00|990.8|985.8|990.3|985.3|990.9|985.9|990|985|107
1671508800000|2022-12-20 04:00:00|990.4|985.4|990.8|985.8|991.2|986.2|990.3|985.3|101
1671509100000|2022-12-20 04:05:00|990.9|985.9|989.9|984.9|991|986|989.4|984.4|84
1671509400000|2022-12-20 04:10:00|990|985|987.9|982.9|990|985|987.8|982.8|106
1671509700000|2022-12-20 04:15:00|988|983|987.9|982.9|988.4|983.4|987.6|982.6|117
1671510000000|2022-12-20 04:20:00|988|983|987.9|982.9|988.7|983.7|987.8|982.8|67
1671510300000|2022-12-20 04:25:00|988|983|987.4|982.4|988.5|983.5|987|982|66
1671510600000|2022-12-20 04:30:00|987.3|982.3|987.4|982.4|988.4|983.4|987.2|982.2|69
1671510900000|2022-12-20 04:35:00|987.3|982.3|985.5|980.5|987.3|982.3|982.9|977.9|121
1671511200000|2022-12-20 04:40:00|985.4|980.4|986.8|981.8|986.9|981.9|984.8|979.8|162
1671511500000|2022-12-20 04:45:00|986.9|981.9|984.7|979.7|986.9|981.9|984.7|979.7|82
1671511800000|2022-12-20 04:50:00|984.6|979.6|986.9|981.9|986.9|981.9|984.6|979.6|72
1671512100000|2022-12-20 04:55:00|987.1|982.1|987|982|987.6|982.6|986.8|981.8|73
1671512400000|2022-12-20 05:00:00|987.1|982.1|988.4|983.4|988.4|983.4|986.7|981.7|85
1671512700000|2022-12-20 05:05:00|988.5|983.5|987.8|982.8|988.5|983.5|986.5|981.5|82
1671513000000|2022-12-20 05:10:00|987.7|982.7|989.7|984.7|989.9|984.9|987.6|982.6|71
1671513300000|2022-12-20 05:15:00|989.6|984.6|989.1|984.1|989.7|984.7|988.2|983.2|63
1671513600000|2022-12-20 05:20:00|989|984|988.9|983.9|989.6|984.6|988.7|983.7|71
1671513900000|2022-12-20 05:25:00|988.8|983.8|988.6|983.6|989.1|984.1|988|983|49
1671514200000|2022-12-20 05:30:00|988.4|983.4|984|979|988.6|983.6|983.7|978.7|116
1671514500000|2022-12-20 05:35:00|983.8|978.8|984.6|979.6|985|980|983.6|978.6|59
1671514800000|2022-12-20 05:40:00|984.8|979.8|985.5|980.5|985.5|980.5|984.6|979.6|45
1671515100000|2022-12-20 05:45:00|985.3|980.3|984.6|979.6|985.4|980.4|984.5|979.5|33
1671515400000|2022-12-20 05:50:00|984.4|979.4|984.7|979.7|985|980|984.3|979.3|49
1671515700000|2022-12-20 05:55:00|984.4|979.4|985|980|985|980|984|979|50
1671516000000|2022-12-20 06:00:00|984.9|979.9|984.3|979.3|985.4|980.4|983.7|978.7|112
1671516300000|2022-12-20 06:05:00|984.2|979.2|983.5|978.5|984.4|979.4|983.3|978.3|75
1671516600000|2022-12-20 06:10:00|983.4|978.4|983.6|978.6|983.8|978.8|982.8|977.8|72
1671516900000|2022-12-20 06:15:00|983.4|978.4|984.1|979.1|984.4|979.4|983.1|978.1|44
1671517200000|2022-12-20 06:20:00|984.3|979.3|985.9|980.9|986|981|984.2|979.2|70
1671517500000|2022-12-20 06:25:00|986|981|987.1|982.1|987.2|982.2|985.9|980.9|61
1671517800000|2022-12-20 06:30:00|986.7|981.7|987|982|987.3|982.3|986.5|981.5|80
1671518100000|2022-12-20 06:35:00|987.1|982.1|986.8|981.8|987.6|982.6|986.2|981.2|56
1671518400000|2022-12-20 06:40:00|987.3|982.3|990.2|985.2|990.3|985.3|986.6|981.6|68
1671518700000|2022-12-20 06:45:00|990.1|985.1|988.7|983.7|990.2|985.2|988.6|983.6|167
1671519000000|2022-12-20 06:50:00|988.6|983.6|988.9|983.9|989|984|988.5|983.5|91
1671519300000|2022-12-20 06:55:00|989|984|988.2|983.2|989.1|984.1|988.2|983.2|108
1671519600000|2022-12-20 07:00:00|988.4|983.4|989.1|984.1|989.7|984.7|988.4|983.4|144
1671519900000|2022-12-20 07:05:00|989.2|984.2|987.9|982.9|989.6|984.6|987.9|982.9|105
1671520200000|2022-12-20 07:10:00|987.7|982.7|988.1|983.1|988.3|983.3|986.6|981.6|132
1671520500000|2022-12-20 07:15:00|988.2|983.2|990.2|985.2|990.4|985.4|988|983|168
1671520800000|2022-12-20 07:20:00|990.3|985.3|990.6|985.6|991|986|990|985|147
1671521100000|2022-12-20 07:25:00|990.7|985.7|992.2|987.2|992.3|987.3|990.6|985.6|136
1671521400000|2022-12-20 07:30:00|992.1|987.1|992.4|987.4|992.5|987.5|990.2|985.2|173
1671521700000|2022-12-20 07:35:00|992.2|987.2|990.9|985.9|992.4|987.4|990.9|985.9|124
1671522000000|2022-12-20 07:40:00|991|986|991|986|991.7|986.7|990.7|985.7|76
1671522300000|2022-12-20 07:45:00|991.1|986.1|992.5|987.5|993.5|988.5|990.9|985.9|126
1671522600000|2022-12-20 07:50:00|992.6|987.6|992.3|987.3|993.4|988.4|992.2|987.2|95
1671522900000|2022-12-20 07:55:00|992.2|987.2|990.5|985.5|992.3|987.3|990.2|985.2|125
1671523200000|2022-12-20 08:00:00|990.6|985.6|989.8|984.8|991.5|986.5|989.5|984.5|189
1671523500000|2022-12-20 08:05:00|989.7|984.7|988.7|983.7|989.9|984.9|988.3|983.3|96
1671523800000|2022-12-20 08:10:00|988.6|983.6|989.7|984.7|989.7|984.7|988.3|983.3|152
1671524100000|2022-12-20 08:15:00|989.8|984.8|989.4|984.4|990.5|985.5|988.5|983.5|106
1671524400000|2022-12-20 08:20:00|989.3|984.3|988.6|983.6|989.9|984.9|988.5|983.5|104
1671524700000|2022-12-20 08:25:00|988.9|983.9|988.2|983.2|989.1|984.1|988.1|983.1|82
1671525000000|2022-12-20 08:30:00|988.3|983.3|987.7|982.7|988.5|983.5|987.2|982.2|105
1671525300000|2022-12-20 08:35:00|987.6|982.6|992.3|987.3|992.4|987.4|987.3|982.3|95
1671525600000|2022-12-20 08:40:00|992.8|987.8|998.1|993.1|998.4|993.4|992.8|987.8|109
1671525900000|2022-12-20 08:45:00|998.2|993.2|1000.7|995.7|1000.7|995.7|998.1|993.1|125
1671526200000|2022-12-20 08:50:00|1000.8|995.8|1000.5|995.5|1002|997|1000.4|995.4|94
1671526500000|2022-12-20 08:55:00|1000.6|995.6|1000.2|995.2|1001.4|996.4|999.4|994.4|101
1671526800000|2022-12-20 09:00:00|1000.1|995.1|1000.1|995.1|1002|997|999.4|994.4|130
1671527100000|2022-12-20 09:05:00|1000.2|995.2|998.8|993.8|1001.1|996.1|998.8|993.8|86
1671527400000|2022-12-20 09:10:00|998.9|993.9|999.6|994.6|1000.5|995.5|998.9|993.9|106
1671527700000|2022-12-20 09:15:00|999.7|994.7|998.9|993.9|1000.2|995.2|997.9|992.9|97
1671528000000|2022-12-20 09:20:00|998.8|993.8|999.4|994.4|1000.5|995.5|998.8|993.8|81
1671528300000|2022-12-20 09:25:00|999.5|994.5|1000.4|995.4|1000.4|995.4|999.2|994.2|110
1671528600000|2022-12-20 09:30:00|1000.3|995.3|999.4|994.4|1000.4|995.4|999.4|994.4|81
1671528900000|2022-12-20 09:35:00|999.5|994.5|1002.3|997.3|1002.4|997.4|999.5|994.5|109
1671529200000|2022-12-20 09:40:00|1002.2|997.2|1001.7|996.7|1003.3|998.3|1001.2|996.2|133
1671529500000|2022-12-20 09:45:00|1001.8|996.8|1002.5|997.5|1003.9|998.9|1001.4|996.4|138
1671529800000|2022-12-20 09:50:00|1002.6|997.6|1002.8|997.8|1003.6|998.6|1002.3|997.3|94
1671530100000|2022-12-20 09:55:00|1002.7|997.7|1001.2|996.2|1002.8|997.8|1000.6|995.6|70
1671530400000|2022-12-20 10:00:00|1001.3|996.3|1000.9|995.9|1001.6|996.6|1000.9|995.9|48
1671530700000|2022-12-20 10:05:00|1000.8|995.8|1000.1|995.1|1000.8|995.8|999.3|994.3|66
1671531000000|2022-12-20 10:10:00|1000|995|1001.2|996.2|1001.3|996.3|999.8|994.8|34
1671531300000|2022-12-20 10:15:00|1001.1|996.1|1001.2|996.2|1001.2|996.2|1000.5|995.5|70
1671531600000|2022-12-20 10:20:00|1001.3|996.3|1002.1|997.1|1002.5|997.5|1001.2|996.2|73
1671531900000|2022-12-20 10:25:00|1002|997|1001.6|996.6|1002|997|1001.5|996.5|42
1671532200000|2022-12-20 10:30:00|1001.5|996.5|1000.8|995.8|1001.6|996.6|1000.7|995.7|68
1671532500000|2022-12-20 10:35:00|1000.7|995.7|1001.4|996.4|1001.4|996.4|1000.5|995.5|49
1671532800000|2022-12-20 10:40:00|1001.5|996.5|999.8|994.8|1001.8|996.8|999.7|994.7|70
1671533100000|2022-12-20 10:45:00|999.9|994.9|1001.5|996.5|1001.5|996.5|999.8|994.8|48
1671533400000|2022-12-20 10:50:00|1001.4|996.4|1001.8|996.8|1001.9|996.9|1001.2|996.2|53
1671533700000|2022-12-20 10:55:00|1001.7|996.7|1005.4|1000.4|1005.5|1000.5|1001.6|996.6|67
1671534000000|2022-12-20 11:00:00|1005.5|1000.5|1004.5|999.5|1006.1|1001.1|1004.4|999.4|63
1671534300000|2022-12-20 11:05:00|1004.3|999.3|1004.4|999.4|1005.8|1000.8|1004.1|999.1|60
1671534600000|2022-12-20 11:10:00|1005.1|1000.1|1004.3|999.3|1005.2|1000.2|1004.1|999.1|69
1671534900000|2022-12-20 11:15:00|1004.6|999.6|1006.1|1001.1|1006.2|1001.2|1004.6|999.6|53
1671535200000|2022-12-20 11:20:00|1006.3|1001.3|1006.3|1001.3|1006.6|1001.6|1005.5|1000.5|92
1671535500000|2022-12-20 11:25:00|1006.4|1001.4|1005.7|1000.7|1006.6|1001.6|1004.6|999.6|66
1671535800000|2022-12-20 11:30:00|1005.6|1000.6|1005.4|1000.4|1006.6|1001.6|1005.1|1000.1|73
1671536100000|2022-12-20 11:35:00|1005.5|1000.5|1005.5|1000.5|1005.7|1000.7|1005.4|1000.4|36
1671536400000|2022-12-20 11:40:00|1005.6|1000.6|1008|1003|1009|1004|1005.5|1000.5|80
1671536700000|2022-12-20 11:45:00|1007.9|1002.9|1007.5|1002.5|1007.9|1002.9|1006.9|1001.9|89
1671537000000|2022-12-20 11:50:00|1007.4|1002.4|1006.2|1001.2|1007.5|1002.5|1006.2|1001.2|52
1671537300000|2022-12-20 11:55:00|1006.3|1001.3|1004.1|999.1|1006.3|1001.3|1004|999|68
1671537600000|2022-12-20 12:00:00|1004|999|1003|998|1004.4|999.4|1002.9|997.9|80
1671537900000|2022-12-20 12:05:00|1002.9|997.9|1003.5|998.5|1003.7|998.7|1002.6|997.6|69
1671538200000|2022-12-20 12:10:00|1003.4|998.4|1003.5|998.5|1004.1|999.1|1003.2|998.2|51
1671538500000|2022-12-20 12:15:00|1003.4|998.4|1003.8|998.8|1004.3|999.3|1003|998|59
1671538800000|2022-12-20 12:20:00|1003.7|998.7|1002.4|997.4|1003.7|998.7|1002.4|997.4|52
1671539100000|2022-12-20 12:25:00|1002.5|997.5|1002.4|997.4|1002.7|997.7|1002.2|997.2|29
1671539400000|2022-12-20 12:30:00|1002.3|997.3|1001.4|996.4|1002.5|997.5|1000.7|995.7|53
1671539700000|2022-12-20 12:35:00|1001.5|996.5|1001|996|1001.5|996.5|1000.9|995.9|19
1671540000000|2022-12-20 12:40:00|1000.8|995.8|999.7|994.7|1000.9|995.9|999.2|994.2|65
1671540300000|2022-12-20 12:45:00|999.8|994.8|998.8|993.8|1001.6|996.6|998.7|993.7|66
1671540600000|2022-12-20 12:50:00|999|994|999.3|994.3|999.4|994.4|996.9|991.9|114
1671540900000|2022-12-20 12:55:00|999.4|994.4|997.8|992.8|999.5|994.5|997.4|992.4|90
1671541200000|2022-12-20 13:00:00|998.6|993.6|996.6|991.6|999.3|994.3|995.9|990.9|193
1671541500000|2022-12-20 13:05:00|996.5|991.5|995.6|990.6|998.1|993.1|995.4|990.4|131
1671541800000|2022-12-20 13:10:00|995.5|990.5|996.1|991.1|996.2|991.2|994.2|989.2|184
1671542100000|2022-12-20 13:15:00|996|991|997.6|992.6|998.3|993.3|995.4|990.4|182
1671542400000|2022-12-20 13:20:00|997.5|992.5|1001.3|996.3|1001.5|996.5|997.5|992.5|215
1671542700000|2022-12-20 13:25:00|1001.4|996.4|1002.4|997.4|1004.9|999.9|1001.3|996.3|172
1671543000000|2022-12-20 13:30:00|1002.2|997.2|999.2|994.2|1003.9|998.9|999.2|994.2|187
1671543300000|2022-12-20 13:35:00|999.1|994.1|1000|995|1000.9|995.9|998.6|993.6|188
1671543600000|2022-12-20 13:40:00|999.9|994.9|998.8|993.8|1000.6|995.6|998.1|993.1|168
1671543900000|2022-12-20 13:45:00|998.6|993.6|999.4|994.4|999.6|994.6|997.1|992.1|139
1671544200000|2022-12-20 13:50:00|999.3|994.3|998.4|993.4|1000.7|995.7|998.4|993.4|150
1671544500000|2022-12-20 13:55:00|998.5|993.5|997.8|992.8|999.1|994.1|997.3|992.3|182
1671544800000|2022-12-20 14:00:00|998|993|996.5|991.5|998.4|993.4|995.7|990.7|193
1671545100000|2022-12-20 14:05:00|996.6|991.6|995.7|990.7|996.9|991.9|994.6|989.6|139
1671545400000|2022-12-20 14:10:00|995.8|990.8|995|990|995.8|990.8|993.7|988.7|166
1671545700000|2022-12-20 14:15:00|994.9|989.9|995.8|990.8|995.9|990.9|994.5|989.5|177
1671546000000|2022-12-20 14:20:00|995.7|990.7|995.8|990.8|995.9|990.9|994.2|989.2|154
1671546300000|2022-12-20 14:25:00|995.7|990.7|998.8|993.8|998.9|993.9|995.7|990.7|176
1671546600000|2022-12-20 14:30:00|998.9|993.9|999.5|994.5|999.8|994.8|997.1|992.1|299
1671546900000|2022-12-20 14:35:00|999.3|994.3|1003|998|1003.1|998.1|999.3|994.3|310
1671547200000|2022-12-20 14:40:00|1003.1|998.1|1004.1|999.1|1006.5|1001.5|1002.4|997.4|314
1671547500000|2022-12-20 14:45:00|1004|999|1007.6|1002.6|1007.7|1002.7|1002.7|997.7|248
1671547800000|2022-12-20 14:50:00|1007.5|1002.5|1008.8|1003.8|1009.9|1004.9|1006|1001|291
1671548100000|2022-12-20 14:55:00|1008.9|1003.9|1012.1|1007.1|1014.5|1009.5|1008.3|1003.3|272
1671548400000|2022-12-20 15:00:00|1012.3|1007.3|1015.3|1010.3|1017.6|1012.6|1012.3|1007.3|193
1671548700000|2022-12-20 15:05:00|1015.5|1010.5|1015.4|1010.4|1016.7|1011.7|1013.7|1008.7|246
1671549000000|2022-12-20 15:10:00|1015.6|1010.6|1018|1013|1020.5|1015.5|1015.5|1010.5|273
1671549300000|2022-12-20 15:15:00|1018.1|1013.1|1016.4|1011.4|1019.2|1014.2|1016.4|1011.4|236
1671549600000|2022-12-20 15:20:00|1016.5|1011.5|1013.8|1008.8|1017.1|1012.1|1013.2|1008.2|213
1671549900000|2022-12-20 15:25:00|1014|1009|1015.7|1010.7|1016.3|1011.3|1012.9|1007.9|138
1671550200000|2022-12-20 15:30:00|1015.6|1010.6|1015.7|1010.7|1016.9|1011.9|1014.8|1009.8|204
1671550500000|2022-12-20 15:35:00|1015.6|1010.6|1019.6|1014.6|1020.6|1015.6|1015.6|1010.6|142
1671550800000|2022-12-20 15:40:00|1019.7|1014.7|1016.4|1011.4|1019.7|1014.7|1016.3|1011.3|130
1671551100000|2022-12-20 15:45:00|1016.2|1011.2|1016.2|1011.2|1017.6|1012.6|1015.8|1010.8|143
1671551400000|2022-12-20 15:50:00|1016|1011|1015.4|1010.4|1017.6|1012.6|1015.2|1010.2|114
1671551700000|2022-12-20 15:55:00|1015.5|1010.5|1015.4|1010.4|1017.1|1012.1|1015.3|1010.3|102
1671552000000|2022-12-20 16:00:00|1015.5|1010.5|1016|1011|1018|1013|1015.2|1010.2|194
1671552300000|2022-12-20 16:05:00|1015.8|1010.8|1014.8|1009.8|1016.7|1011.7|1014.6|1009.6|151
1671552600000|2022-12-20 16:10:00|1015|1010|1017.2|1012.2|1018|1013|1014.9|1009.9|204
1671552900000|2022-12-20 16:15:00|1017.1|1012.1|1013.2|1008.2|1017.2|1012.2|1012.6|1007.6|179
1671553200000|2022-12-20 16:20:00|1013.3|1008.3|1014|1009|1014.1|1009.1|1012.5|1007.5|174
1671553500000|2022-12-20 16:25:00|1013.8|1008.8|1011.6|1006.6|1013.8|1008.8|1011.2|1006.2|173
1671553800000|2022-12-20 16:30:00|1011.5|1006.5|1012.6|1007.6|1012.6|1007.6|1011|1006|181
1671554100000|2022-12-20 16:35:00|1012.5|1007.5|1011.5|1006.5|1013.1|1008.1|1011.3|1006.3|131
1671554400000|2022-12-20 16:40:00|1011.4|1006.4|1010.9|1005.9|1012.1|1007.1|1010.2|1005.2|178
1671554700000|2022-12-20 16:45:00|1010.8|1005.8|1012.5|1007.5|1012.7|1007.7|1010.7|1005.7|110
1671555000000|2022-12-20 16:50:00|1012.4|1007.4|1012.9|1007.9|1013.4|1008.4|1011.7|1006.7|102
1671555300000|2022-12-20 16:55:00|1013|1008|1013.1|1008.1|1013.9|1008.9|1012.4|1007.4|171
1671555600000|2022-12-20 17:00:00|1013.2|1008.2|1012.8|1007.8|1013.6|1008.6|1012.4|1007.4|123
1671555900000|2022-12-20 17:05:00|1012.9|1007.9|1013.3|1008.3|1013.9|1008.9|1011.7|1006.7|159
1671556200000|2022-12-20 17:10:00|1013.4|1008.4|1013.7|1008.7|1014.7|1009.7|1012.9|1007.9|135
1671556500000|2022-12-20 17:15:00|1013.6|1008.6|1013.4|1008.4|1014.1|1009.1|1013.2|1008.2|143
1671556800000|2022-12-20 17:20:00|1013.3|1008.3|1013.9|1008.9|1014.2|1009.2|1012.7|1007.7|119
1671557100000|2022-12-20 17:25:00|1013.7|1008.7|1013.1|1008.1|1014.2|1009.2|1013|1008|129
1671557400000|2022-12-20 17:30:00|1012.9|1007.9|1012.8|1007.8|1013.4|1008.4|1012.6|1007.6|158
1671557700000|2022-12-20 17:35:00|1012.9|1007.9|1011.8|1006.8|1012.9|1007.9|1011.4|1006.4|81
1671558000000|2022-12-20 17:40:00|1011.9|1006.9|1014.2|1009.2|1015.1|1010.1|1011.8|1006.8|115
1671558300000|2022-12-20 17:45:00|1014.4|1009.4|1014.6|1009.6|1015|1010|1014|1009|148
1671558600000|2022-12-20 17:50:00|1014.7|1009.7|1013.6|1008.6|1014.8|1009.8|1013.1|1008.1|143
1671558900000|2022-12-20 17:55:00|1013.2|1008.2|1013.5|1008.5|1014|1009|1012.6|1007.6|134
1671559200000|2022-12-20 18:00:00|1013.8|1008.8|1013.7|1008.7|1015.2|1010.2|1013|1008|232
1671559500000|2022-12-20 18:05:00|1013.8|1008.8|1013|1008|1014|1009|1012.9|1007.9|200
1671559800000|2022-12-20 18:10:00|1013.1|1008.1|1014|1009|1014.1|1009.1|1012.7|1007.7|134
1671560100000|2022-12-20 18:15:00|1014.1|1009.1|1013.8|1008.8|1014.9|1009.9|1013.6|1008.6|129
1671560400000|2022-12-20 18:20:00|1013.9|1008.9|1013.9|1008.9|1014.3|1009.3|1013.3|1008.3|93
1671560700000|2022-12-20 18:25:00|1013.8|1008.8|1014.2|1009.2|1014.7|1009.7|1013.8|1008.8|105
1671561000000|2022-12-20 18:30:00|1014.4|1009.4|1014.6|1009.6|1014.9|1009.9|1014.2|1009.2|67
1671561300000|2022-12-20 18:35:00|1014.7|1009.7|1014.7|1009.7|1015.4|1010.4|1014.4|1009.4|68
1671561600000|2022-12-20 18:40:00|1014.8|1009.8|1013.8|1008.8|1015|1010|1013.6|1008.6|87
1671561900000|2022-12-20 18:45:00|1013.9|1008.9|1013.7|1008.7|1014|1009|1013.2|1008.2|65
1671562200000|2022-12-20 18:50:00|1014|1009|1015.1|1010.1|1015.4|1010.4|1013.7|1008.7|79
1671562500000|2022-12-20 18:55:00|1015.2|1010.2|1014.7|1009.7|1015.2|1010.2|1014.3|1009.3|80
1671562800000|2022-12-20 19:00:00|1014.9|1009.9|1014.9|1009.9|1015.1|1010.1|1014.5|1009.5|81
1671563100000|2022-12-20 19:05:00|1014.8|1009.8|1014.8|1009.8|1015.4|1010.4|1014.6|1009.6|60
1671563400000|2022-12-20 19:10:00|1014.9|1009.9|1015.9|1010.9|1016.3|1011.3|1014.9|1009.9|71
1671563700000|2022-12-20 19:15:00|1016|1011|1015.5|1010.5|1016.1|1011.1|1015.3|1010.3|81
1671564000000|2022-12-20 19:20:00|1015.6|1010.6|1015|1010|1015.6|1010.6|1014.8|1009.8|47
1671564300000|2022-12-20 19:25:00|1014.9|1009.9|1015.2|1010.2|1015.3|1010.3|1014.5|1009.5|46
1671564600000|2022-12-20 19:30:00|1015.4|1010.4|1016|1011|1016.2|1011.2|1014.9|1009.9|69
1671564900000|2022-12-20 19:35:00|1016.1|1011.1|1016.5|1011.5|1017|1012|1015.1|1010.1|94
1671565200000|2022-12-20 19:40:00|1016.6|1011.6|1015.4|1010.4|1016.7|1011.7|1014.6|1009.6|162
1671565500000|2022-12-20 19:45:00|1015.3|1010.3|1015.8|1010.8|1016.3|1011.3|1015|1010|107
1671565800000|2022-12-20 19:50:00|1015.9|1010.9|1016.2|1011.2|1016.3|1011.3|1015.8|1010.8|78
1671566100000|2022-12-20 19:55:00|1016.1|1011.1|1015.6|1010.6|1016.3|1011.3|1015.5|1010.5|136
1671566400000|2022-12-20 20:00:00|1015.5|1010.5|1014.6|1009.6|1015.6|1010.6|1014.3|1009.3|143
1671566700000|2022-12-20 20:05:00|1014.7|1009.7|1013.8|1008.8|1014.7|1009.7|1013.3|1008.3|102
1671567000000|2022-12-20 20:10:00|1013.7|1008.7|1013.4|1008.4|1014.1|1009.1|1013|1008|111
1671567300000|2022-12-20 20:15:00|1013.5|1008.5|1013.2|1008.2|1013.6|1008.6|1013.1|1008.1|70
1671567600000|2022-12-20 20:20:00|1013.1|1008.1|1014|1009|1014|1009|1013|1008|42
1671567900000|2022-12-20 20:25:00|1013.9|1008.9|1014.3|1009.3|1014.3|1009.3|1013.7|1008.7|68
1671568200000|2022-12-20 20:30:00|1014.2|1009.2|1013.8|1008.8|1014.3|1009.3|1013.6|1008.6|59
1671568500000|2022-12-20 20:35:00|1013.9|1008.9|1014.7|1009.7|1014.7|1009.7|1013.8|1008.8|123
1671568800000|2022-12-20 20:40:00|1014.6|1009.6|1014.5|1009.5|1014.8|1009.8|1014.1|1009.1|63
1671569100000|2022-12-20 20:45:00|1014.6|1009.6|1014.1|1009.1|1014.6|1009.6|1013.7|1008.7|42
1671569400000|2022-12-20 20:50:00|1014|1009|1013.8|1008.8|1014.3|1009.3|1013.7|1008.7|51
1671569700000|2022-12-20 20:55:00|1013.7|1008.7|1013.5|1008.5|1013.7|1008.7|1013.3|1008.3|117
1671570000000|2022-12-20 21:00:00|1013.4|1008.4|1013.9|1008.9|1014.4|1009.4|1013.2|1008.2|83
1671570300000|2022-12-20 21:05:00|1014|1009|1013.8|1008.8|1014.2|1009.2|1013.7|1008.7|69
1671570600000|2022-12-20 21:10:00|1013.7|1008.7|1013.6|1008.6|1014|1009|1013.6|1008.6|24
1671570900000|2022-12-20 21:15:00|1014|1009|1013.4|1008.4|1014|1009|1013.3|1008.3|31
1671571200000|2022-12-20 21:20:00|1013.5|1008.5|1013.5|1008.5|1013.7|1008.7|1013.1|1008.1|18
1671571500000|2022-12-20 21:25:00|1013.6|1008.6|1013|1008|1013.7|1008.7|1012.9|1007.9|72
1671571800000|2022-12-20 21:30:00|1013.4|1008.4|1013.3|1008.3|1013.7|1008.7|1012.9|1007.9|42
1671572100000|2022-12-20 21:35:00|1013.2|1008.2|1013.2|1008.2|1013.6|1008.6|1013.1|1008.1|31
1671572400000|2022-12-20 21:40:00|1013.3|1008.3|1013.4|1008.4|1013.6|1008.6|1013.1|1008.1|19
1671572700000|2022-12-20 21:45:00|1013.5|1008.5|1013.2|1008.2|1014.2|1009.2|1013.2|1008.2|58
1671573000000|2022-12-20 21:50:00|1013.5|1008.5|1013.5|1008.5|1013.7|1008.7|1012.9|1007.9|37
1671573300000|2022-12-20 21:55:00|1013.4|1008.4|1017|1006.3|1017.4|1009.2|1012.5|1005.9|90
1671577200000|2022-12-20 23:00:00|1014|1009|1013.8|1008.8|1014.1|1009.1|1013.4|1008.4|70
1671577500000|2022-12-20 23:05:00|1014.1|1009.1|1014.4|1009.4|1014.7|1009.7|1013.9|1008.9|60
1671577800000|2022-12-20 23:10:00|1014.5|1009.5|1014.1|1009.1|1014.6|1009.6|1014|1009|99
1671578100000|2022-12-20 23:15:00|1014.2|1009.2|1014.9|1009.9|1015.6|1010.6|1014|1009|43
1671578400000|2022-12-20 23:20:00|1014.8|1009.8|1015|1010|1015.3|1010.3|1014.8|1009.8|25
1671578700000|2022-12-20 23:25:00|1015.1|1010.1|1015.3|1010.3|1015.9|1010.9|1015|1010|64
1671579000000|2022-12-20 23:30:00|1015.4|1010.4|1015.3|1010.3|1015.7|1010.7|1015|1010|41
1671579300000|2022-12-20 23:35:00|1015.4|1010.4|1015.6|1010.6|1017.2|1012.2|1015.3|1010.3|63
1671579600000|2022-12-20 23:40:00|1015.7|1010.7|1015.2|1010.2|1016|1011|1015.1|1010.1|93
1671579900000|2022-12-20 23:45:00|1015.1|1010.1|1013.9|1008.9|1015.1|1010.1|1013.8|1008.8|69
1671580200000|2022-12-20 23:50:00|1013.8|1008.8|1013|1008|1014.9|1009.9|1013|1008|62
1671580500000|2022-12-20 23:55:00|1012.9|1007.9|1013.2|1008.2|1013.4|1008.4|1012.8|1007.8|53
1671580800000|2022-12-21 00:00:00|1013.4|1008.4|1014.3|1009.3|1015.1|1010.1|1013.2|1008.2|113
1671581100000|2022-12-21 00:05:00|1014.4|1009.4|1015|1010|1015.1|1010.1|1014.4|1009.4|37
1671581400000|2022-12-21 00:10:00|1014.9|1009.9|1015.1|1010.1|1015.3|1010.3|1014.8|1009.8|55
1671581700000|2022-12-21 00:15:00|1015.2|1010.2|1014.8|1009.8|1015.4|1010.4|1014.6|1009.6|73
1671582000000|2022-12-21 00:20:00|1014.7|1009.7|1014.8|1009.8|1015|1010|1014.4|1009.4|46
1671582300000|2022-12-21 00:25:00|1014.7|1009.7|1012.7|1007.7|1014.8|1009.8|1012.6|1007.6|79
1671582600000|2022-12-21 00:30:00|1012.6|1007.6|1013.3|1008.3|1013.4|1008.4|1012.6|1007.6|62
1671582900000|2022-12-21 00:35:00|1013.4|1008.4|1013.9|1008.9|1013.9|1008.9|1013.2|1008.2|60
1671583200000|2022-12-21 00:40:00|1013.8|1008.8|1013.9|1008.9|1014|1009|1013.6|1008.6|27
1671583500000|2022-12-21 00:45:00|1014|1009|1013.9|1008.9|1014|1009|1013.7|1008.7|26
1671583800000|2022-12-21 00:50:00|1014|1009|1014.3|1009.3|1014.3|1009.3|1013.7|1008.7|72
1671584100000|2022-12-21 00:55:00|1014.4|1009.4|1015.1|1010.1|1015.4|1010.4|1014.3|1009.3|106
1671584400000|2022-12-21 01:00:00|1014.8|1009.8|1016.7|1011.7|1017|1012|1014.3|1009.3|94
1671584700000|2022-12-21 01:05:00|1016.8|1011.8|1017.6|1012.6|1018.4|1013.4|1016.7|1011.7|144
1671585000000|2022-12-21 01:10:00|1017.7|1012.7|1016.7|1011.7|1018.4|1013.4|1016.6|1011.6|133
1671585300000|2022-12-21 01:15:00|1016.8|1011.8|1015.9|1010.9|1017.1|1012.1|1015.8|1010.8|40
1671585600000|2022-12-21 01:20:00|1015.8|1010.8|1015.7|1010.7|1016.1|1011.1|1015.5|1010.5|51
1671585900000|2022-12-21 01:25:00|1015.8|1010.8|1015.4|1010.4|1016.2|1011.2|1015.4|1010.4|73
1671586200000|2022-12-21 01:30:00|1015.2|1010.2|1015|1010|1015.6|1010.6|1014.8|1009.8|85
1671586500000|2022-12-21 01:35:00|1015.1|1010.1|1015.3|1010.3|1015.7|1010.7|1014.7|1009.7|59
1671586800000|2022-12-21 01:40:00|1015.2|1010.2|1013.4|1008.4|1015.3|1010.3|1013.3|1008.3|62
1671587100000|2022-12-21 01:45:00|1013.5|1008.5|1013.3|1008.3|1014.2|1009.2|1013.1|1008.1|60
1671587400000|2022-12-21 01:50:00|1013.6|1008.6|1013.6|1008.6|1013.8|1008.8|1013|1008|97
1671587700000|2022-12-21 01:55:00|1013.5|1008.5|1012.7|1007.7|1013.6|1008.6|1012.6|1007.6|39
1671588000000|2022-12-21 02:00:00|1012.8|1007.8|1012.5|1007.5|1012.8|1007.8|1011.2|1006.2|64
1671588300000|2022-12-21 02:05:00|1012.7|1007.7|1011.5|1006.5|1013|1008|1011.2|1006.2|82
1671588600000|2022-12-21 02:10:00|1011.7|1006.7|1011.8|1006.8|1012.1|1007.1|1011.2|1006.2|63
1671588900000|2022-12-21 02:15:00|1011.7|1006.7|1011|1006|1011.9|1006.9|1010.9|1005.9|42
1671589200000|2022-12-21 02:20:00|1011.4|1006.4|1011.4|1006.4|1011.6|1006.6|1011.2|1006.2|35
1671589500000|2022-12-21 02:25:00|1011.5|1006.5|1011.2|1006.2|1011.6|1006.6|1010.6|1005.6|39
1671589800000|2022-12-21 02:30:00|1011.4|1006.4|1011|1006|1011.4|1006.4|1010.8|1005.8|58
1671590100000|2022-12-21 02:35:00|1010.9|1005.9|1010.9|1005.9|1011.5|1006.5|1010.8|1005.8|29
1671590400000|2022-12-21 02:40:00|1011|1006|1011.4|1006.4|1012.1|1007.1|1011|1006|66
1671590700000|2022-12-21 02:45:00|1011.5|1006.5|1011.3|1006.3|1011.5|1006.5|1010.9|1005.9|42
1671591000000|2022-12-21 02:50:00|1011.2|1006.2|1011.4|1006.4|1011.5|1006.5|1011|1006|30
1671591300000|2022-12-21 02:55:00|1011.3|1006.3|1011|1006|1011.4|1006.4|1011|1006|24
1671591600000|2022-12-21 03:00:00|1010.6|1005.6|1010.6|1005.6|1011|1006|1010.5|1005.5|28
1671591900000|2022-12-21 03:05:00|1010.5|1005.5|1010.8|1005.8|1010.8|1005.8|1010.2|1005.2|39
1671592200000|2022-12-21 03:10:00|1010.7|1005.7|1010.3|1005.3|1011.1|1006.1|1010.2|1005.2|29
1671592500000|2022-12-21 03:15:00|1010.4|1005.4|1010.4|1005.4|1011.1|1006.1|1010.2|1005.2|41
1671592800000|2022-12-21 03:20:00|1010.5|1005.5|1009.4|1004.4|1010.7|1005.7|1009.3|1004.3|31
1671593100000|2022-12-21 03:25:00|1009.3|1004.3|1008.7|1003.7|1009.3|1004.3|1008.4|1003.4|39
1671593400000|2022-12-21 03:30:00|1008.6|1003.6|1008|1003|1008.7|1003.7|1007.7|1002.7|50
1671593700000|2022-12-21 03:35:00|1008.1|1003.1|1008.2|1003.2|1008.5|1003.5|1007.9|1002.9|20
1671594000000|2022-12-21 03:40:00|1008.3|1003.3|1008.3|1003.3|1008.5|1003.5|1007.9|1002.9|42
1671594300000|2022-12-21 03:45:00|1008.4|1003.4|1008.9|1003.9|1009|1004|1008.4|1003.4|20
1671594600000|2022-12-21 03:50:00|1008.8|1003.8|1009|1004|1009.5|1004.5|1008.8|1003.8|28
1671594900000|2022-12-21 03:55:00|1008.9|1003.9|1009|1004|1009.2|1004.2|1008.6|1003.6|31
1671595200000|2022-12-21 04:00:00|1008.7|1003.7|1008.7|1003.7|1008.9|1003.9|1008.4|1003.4|35
1671595500000|2022-12-21 04:05:00|1008.6|1003.6|1009.3|1004.3|1009.5|1004.5|1008.2|1003.2|29
1671595800000|2022-12-21 04:10:00|1009.2|1004.2|1007.5|1002.5|1009.2|1004.2|1007.4|1002.4|72
1671596100000|2022-12-21 04:15:00|1007.6|1002.6|1007.5|1002.5|1007.6|1002.6|1006.7|1001.7|63
1671596400000|2022-12-21 04:20:00|1007.4|1002.4|1007.9|1002.9|1008.1|1003.1|1007.4|1002.4|32
1671596700000|2022-12-21 04:25:00|1007.7|1002.7|1006.9|1001.9|1007.8|1002.8|1006.8|1001.8|57
1671597000000|2022-12-21 04:30:00|1006.8|1001.8|1006.6|1001.6|1006.9|1001.9|1006.4|1001.4|54
1671597300000|2022-12-21 04:35:00|1006.5|1001.5|1006.6|1001.6|1006.9|1001.9|1006.3|1001.3|45
1671597600000|2022-12-21 04:40:00|1006.7|1001.7|1006.2|1001.2|1006.8|1001.8|1006.1|1001.1|62
1671597900000|2022-12-21 04:45:00|1006.3|1001.3|1006.8|1001.8|1006.9|1001.9|1006.2|1001.2|51
1671598200000|2022-12-21 04:50:00|1006.9|1001.9|1006.5|1001.5|1007|1002|1006.5|1001.5|86
1671598500000|2022-12-21 04:55:00|1006.6|1001.6|1007.4|1002.4|1008|1003|1006.3|1001.3|32
1671598800000|2022-12-21 05:00:00|1007.3|1002.3|1007.3|1002.3|1007.7|1002.7|1007.1|1002.1|44
1671599100000|2022-12-21 05:05:00|1007.2|1002.2|1006.9|1001.9|1007.2|1002.2|1006.3|1001.3|37
1671599400000|2022-12-21 05:10:00|1006.8|1001.8|1007.3|1002.3|1007.5|1002.5|1006.8|1001.8|33
1671599700000|2022-12-21 05:15:00|1007.2|1002.2|1007.2|1002.2|1007.6|1002.6|1007|1002|46
1671600000000|2022-12-21 05:20:00|1007|1002|1006.4|1001.4|1007.2|1002.2|1006.4|1001.4|49
1671600300000|2022-12-21 05:25:00|1006.5|1001.5|1006.2|1001.2|1006.5|1001.5|1006|1001|26
1671600600000|2022-12-21 05:30:00|1006.1|1001.1|1005.7|1000.7|1006.6|1001.6|1005.7|1000.7|82
1671600900000|2022-12-21 05:35:00|1005.9|1000.9|1006.8|1001.8|1007|1002|1005.9|1000.9|49
1671601200000|2022-12-21 05:40:00|1006.7|1001.7|1007.7|1002.7|1007.7|1002.7|1006.7|1001.7|72
1671601500000|2022-12-21 05:45:00|1007.6|1002.6|1008|1003|1008.1|1003.1|1007.6|1002.6|47
1671601800000|2022-12-21 05:50:00|1007.9|1002.9|1007.6|1002.6|1008.2|1003.2|1007.6|1002.6|60
1671602100000|2022-12-21 05:55:00|1007.7|1002.7|1008.3|1003.3|1008.4|1003.4|1007.6|1002.6|41
1671602400000|2022-12-21 06:00:00|1008.2|1003.2|1009.9|1004.9|1010.1|1005.1|1008.2|1003.2|61
1671602700000|2022-12-21 06:05:00|1009.8|1004.8|1008.9|1003.9|1009.8|1004.8|1008.7|1003.7|68
1671603000000|2022-12-21 06:10:00|1009|1004|1009.1|1004.1|1009.2|1004.2|1008.7|1003.7|52
1671603300000|2022-12-21 06:15:00|1009|1004|1009|1004|1009|1004|1008.2|1003.2|91
1671603600000|2022-12-21 06:20:00|1009.1|1004.1|1009.3|1004.3|1009.5|1004.5|1008.8|1003.8|67
1671603900000|2022-12-21 06:25:00|1009.2|1004.2|1009.1|1004.1|1009.7|1004.7|1009.1|1004.1|44
1671604200000|2022-12-21 06:30:00|1009.3|1004.3|1008.6|1003.6|1009.3|1004.3|1008.6|1003.6|47
1671604500000|2022-12-21 06:35:00|1008.7|1003.7|1008.1|1003.1|1008.9|1003.9|1008|1003|40
1671604800000|2022-12-21 06:40:00|1008|1003|1007.3|1002.3|1008|1003|1007.3|1002.3|25
1671605100000|2022-12-21 06:45:00|1007.2|1002.2|1007.4|1002.4|1007.6|1002.6|1006.6|1001.6|49
1671605400000|2022-12-21 06:50:00|1007.3|1002.3|1006.9|1001.9|1007.4|1002.4|1006.6|1001.6|67
1671605700000|2022-12-21 06:55:00|1006.7|1001.7|1006.5|1001.5|1007|1002|1006.4|1001.4|35
1671606000000|2022-12-21 07:00:00|1006.6|1001.6|1004|999|1006.6|1001.6|1003.8|998.8|128
1671606300000|2022-12-21 07:05:00|1003.9|998.9|1004.9|999.9|1005.3|1000.3|1003.6|998.6|115
1671606600000|2022-12-21 07:10:00|1005|1000|1003.4|998.4|1005.3|1000.3|1003|998|96
1671606900000|2022-12-21 07:15:00|1003.5|998.5|1002.2|997.2|1003.5|998.5|1002.1|997.1|84
1671607200000|2022-12-21 07:20:00|1002.5|997.5|1002.3|997.3|1002.7|997.7|1001.9|996.9|97
1671607500000|2022-12-21 07:25:00|1002.4|997.4|1005.4|1000.4|1005.5|1000.5|1002.2|997.2|89
1671607800000|2022-12-21 07:30:00|1005.3|1000.3|1005.9|1000.9|1006.9|1001.9|1005.2|1000.2|118
1671608100000|2022-12-21 07:35:00|1006.1|1001.1|1005.9|1000.9|1006.5|1001.5|1005.3|1000.3|91
1671608400000|2022-12-21 07:40:00|1006|1001|1004.8|999.8|1006.1|1001.1|1004.8|999.8|67
1671608700000|2022-12-21 07:45:00|1004.9|999.9|1005.5|1000.5|1006.2|1001.2|1004.4|999.4|93
1671609000000|2022-12-21 07:50:00|1005.6|1000.6|1007.7|1002.7|1007.8|1002.8|1005.6|1000.6|63
1671609300000|2022-12-21 07:55:00|1007.8|1002.8|1007.7|1002.7|1007.9|1002.9|1007.2|1002.2|68
1671609600000|2022-12-21 08:00:00|1007.6|1002.6|1005.7|1000.7|1007.6|1002.6|1005.1|1000.1|88
1671609900000|2022-12-21 08:05:00|1005.8|1000.8|1004.3|999.3|1006.5|1001.5|1004.3|999.3|71
1671610200000|2022-12-21 08:10:00|1004.2|999.2|1005.6|1000.6|1005.7|1000.7|1004|999|67
1671610500000|2022-12-21 08:15:00|1005.7|1000.7|1005|1000|1007.3|1002.3|1004.9|999.9|62
1671610800000|2022-12-21 08:20:00|1004.9|999.9|1004|999|1005|1000|1003.5|998.5|51
1671611100000|2022-12-21 08:25:00|1003.9|998.9|1003.7|998.7|1004.8|999.8|1003.6|998.6|62
1671611400000|2022-12-21 08:30:00|1003.6|998.6|1003.2|998.2|1003.6|998.6|1002.3|997.3|55
1671611700000|2022-12-21 08:35:00|1003.3|998.3|1002.7|997.7|1003.3|998.3|1002.6|997.6|57
1671612000000|2022-12-21 08:40:00|1002.8|997.8|1002.7|997.7|1004|999|1002.7|997.7|57
1671612300000|2022-12-21 08:45:00|1002.6|997.6|1003.6|998.6|1003.7|998.7|1002.5|997.5|67
1671612600000|2022-12-21 08:50:00|1003.7|998.7|1006.1|1001.1|1006.9|1001.9|1003.6|998.6|68
1671612900000|2022-12-21 08:55:00|1006|1001|1004.6|999.6|1006|1001|1004.4|999.4|49
1671613200000|2022-12-21 09:00:00|1004.7|999.7|1004.3|999.3|1004.7|999.7|1003.6|998.6|67
1671613500000|2022-12-21 09:05:00|1004.2|999.2|1005.4|1000.4|1005.7|1000.7|1004.2|999.2|94
1671613800000|2022-12-21 09:10:00|1005.3|1000.3|1003.4|998.4|1005.3|1000.3|1003.3|998.3|49
1671614100000|2022-12-21 09:15:00|1003.7|998.7|1005|1000|1005|1000|1002.8|997.8|43
1671614400000|2022-12-21 09:20:00|1004.9|999.9|1001.9|996.9|1004.9|999.9|1001.9|996.9|39
1671614700000|2022-12-21 09:25:00|1001.8|996.8|1001.7|996.7|1002|997|1001.1|996.1|45
1671615000000|2022-12-21 09:30:00|1001.6|996.6|1002.2|997.2|1003.1|998.1|1001.6|996.6|50
1671615300000|2022-12-21 09:35:00|1002.3|997.3|1001.5|996.5|1002.6|997.6|1001.5|996.5|55
1671615600000|2022-12-21 09:40:00|1001.6|996.6|1001.5|996.5|1002.5|997.5|1001.4|996.4|134
1671615900000|2022-12-21 09:45:00|1001.6|996.6|1001.7|996.7|1002.7|997.7|1000.7|995.7|107
1671616200000|2022-12-21 09:50:00|1001.8|996.8|1003|998|1003.2|998.2|1001.8|996.8|85
1671616500000|2022-12-21 09:55:00|1002.9|997.9|1001.6|996.6|1003|998|1001.5|996.5|72
1671616800000|2022-12-21 10:00:00|1001.7|996.7|1001.1|996.1|1002.1|997.1|1001.1|996.1|60
1671617100000|2022-12-21 10:05:00|1001|996|1000.3|995.3|1001|996|1000.1|995.1|22
1671617400000|2022-12-21 10:10:00|1000.4|995.4|1000.3|995.3|1001|996|1000|995|46
1671617700000|2022-12-21 10:15:00|1000.2|995.2|1000.1|995.1|1000.3|995.3|1000|995|31
1671618000000|2022-12-21 10:20:00|1000.2|995.2|1001.5|996.5|1002|997|1000.2|995.2|68
1671618300000|2022-12-21 10:25:00|1001.6|996.6|1000.9|995.9|1001.6|996.6|1000.4|995.4|100
1671618600000|2022-12-21 10:30:00|1001|996|1000.9|995.9|1001.1|996.1|1000.5|995.5|97
1671618900000|2022-12-21 10:35:00|1000.8|995.8|1000.1|995.1|1001|996|1000|995|78
1671619200000|2022-12-21 10:40:00|1000.3|995.3|999.2|994.2|1000.3|995.3|998.6|993.6|56
1671619500000|2022-12-21 10:45:00|999.1|994.1|1000.7|995.7|1000.9|995.9|999|994|128
1671619800000|2022-12-21 10:50:00|1000.6|995.6|1001|996|1001.1|996.1|1000|995|62
1671620100000|2022-12-21 10:55:00|1000.9|995.9|1000.2|995.2|1001.3|996.3|1000.1|995.1|67
1671620400000|2022-12-21 11:00:00|1000.1|995.1|1002.2|997.2|1002.2|997.2|999.6|994.6|94
1671620700000|2022-12-21 11:05:00|1002.1|997.1|1002.5|997.5|1002.8|997.8|1002.1|997.1|83
1671621000000|2022-12-21 11:10:00|1002.4|997.4|1002.8|997.8|1003.2|998.2|1002.3|997.3|79
1671621300000|2022-12-21 11:15:00|1002.7|997.7|1002.5|997.5|1003.2|998.2|1002.4|997.4|100
1671621600000|2022-12-21 11:20:00|1002.4|997.4|1002.3|997.3|1002.8|997.8|1002.2|997.2|50
1671621900000|2022-12-21 11:25:00|1002.2|997.2|1003.2|998.2|1003.3|998.3|1002.1|997.1|49
1671622200000|2022-12-21 11:30:00|1003.1|998.1|1001.3|996.3|1003.2|998.2|1001.3|996.3|58
1671622500000|2022-12-21 11:35:00|1001.2|996.2|1001.7|996.7|1002.4|997.4|1001.2|996.2|64
1671622800000|2022-12-21 11:40:00|1001.6|996.6|1002.2|997.2|1002.2|997.2|1001.4|996.4|43
1671623100000|2022-12-21 11:45:00|1002.1|997.1|1003.5|998.5|1003.6|998.6|1002.1|997.1|50
1671623400000|2022-12-21 11:50:00|1003.6|998.6|1003.8|998.8|1004.3|999.3|1003.2|998.2|61
1671623700000|2022-12-21 11:55:00|1003.9|998.9|1004.5|999.5|1005|1000|1003.9|998.9|80
1671624000000|2022-12-21 12:00:00|1004.1|999.1|1005.5|1000.5|1005.6|1000.6|1003.7|998.7|81
1671624300000|2022-12-21 12:05:00|1005.6|1000.6|1005.2|1000.2|1005.8|1000.8|1004.7|999.7|53
1671624600000|2022-12-21 12:10:00|1005|1000|1003.8|998.8|1005.2|1000.2|1003.6|998.6|67
1671624900000|2022-12-21 12:15:00|1003.7|998.7|1001.3|996.3|1003.7|998.7|1001.1|996.1|85
1671625200000|2022-12-21 12:20:00|1001.2|996.2|1000.6|995.6|1001.2|996.2|1000.1|995.1|48
1671625500000|2022-12-21 12:25:00|1000.5|995.5|1000.7|995.7|1000.9|995.9|999.6|994.6|94
1671625800000|2022-12-21 12:30:00|1000.6|995.6|1001.3|996.3|1001.3|996.3|1000.4|995.4|95
1671626100000|2022-12-21 12:35:00|1001.4|996.4|1000.1|995.1|1002.4|997.4|1000|995|57
1671626400000|2022-12-21 12:40:00|1000|995|1001|996|1001.1|996.1|999.9|994.9|56
1671626700000|2022-12-21 12:45:00|1001.1|996.1|1002.8|997.8|1003.2|998.2|1001.1|996.1|79
1671627000000|2022-12-21 12:50:00|1002.6|997.6|1003.5|998.5|1003.7|998.7|1002.1|997.1|61
1671627300000|2022-12-21 12:55:00|1003.4|998.4|1003.9|998.9|1004.1|999.1|1003.4|998.4|87
1671627600000|2022-12-21 13:00:00|1003.8|998.8|1004.9|999.9|1004.9|999.9|1003.8|998.8|192
1671627900000|2022-12-21 13:05:00|1005|1000|1005.8|1000.8|1006.4|1001.4|1004.7|999.7|138
1671628200000|2022-12-21 13:10:00|1005.9|1000.9|1007.7|1002.7|1008.6|1003.6|1005.6|1000.6|140
1671628500000|2022-12-21 13:15:00|1007.9|1002.9|1008.8|1003.8|1008.9|1003.9|1007|1002|96
1671628800000|2022-12-21 13:20:00|1009|1004|1008|1003|1009.3|1004.3|1007.3|1002.3|86
1671629100000|2022-12-21 13:25:00|1007.9|1002.9|1004.2|999.2|1007.9|1002.9|1004.1|999.1|61
1671629400000|2022-12-21 13:30:00|1004.3|999.3|1003.4|998.4|1004.3|999.3|1003|998|105
1671629700000|2022-12-21 13:35:00|1003.3|998.3|1003.4|998.4|1005|1000|1002.8|997.8|75
1671630000000|2022-12-21 13:40:00|1003.3|998.3|1005.1|1000.1|1005.6|1000.6|1003.3|998.3|73
1671630300000|2022-12-21 13:45:00|1005.2|1000.2|1004.7|999.7|1005.2|1000.2|1003.9|998.9|61
1671630600000|2022-12-21 13:50:00|1004.8|999.8|1006.3|1001.3|1006.4|1001.4|1004.7|999.7|99
1671630900000|2022-12-21 13:55:00|1006.2|1001.2|1006.1|1001.1|1006.8|1001.8|1005.4|1000.4|178
1671631200000|2022-12-21 14:00:00|1006.4|1001.4|1000.5|995.5|1006.8|1001.8|1000.4|995.4|192
1671631500000|2022-12-21 14:05:00|1000.4|995.4|1001|996|1001.5|996.5|1000.4|995.4|114
1671631800000|2022-12-21 14:10:00|1001.1|996.1|1001.6|996.6|1002.4|997.4|1001.1|996.1|56
1671632100000|2022-12-21 14:15:00|1001.7|996.7|1001.7|996.7|1002.5|997.5|1001.1|996.1|45
1671632400000|2022-12-21 14:20:00|1001.9|996.9|1001.9|996.9|1002.6|997.6|1001.7|996.7|39
1671632700000|2022-12-21 14:25:00|1002|997|1001.5|996.5|1002.5|997.5|1001.2|996.2|42
1671633000000|2022-12-21 14:30:00|1001.7|996.7|1001|996|1002.7|997.7|1001|996|87
1671633300000|2022-12-21 14:35:00|1001.1|996.1|1003.7|998.7|1004.6|999.6|1000.9|995.9|118
1671633600000|2022-12-21 14:40:00|1003.6|998.6|1003|998|1003.9|998.9|1002.3|997.3|180
1671633900000|2022-12-21 14:45:00|1003.1|998.1|1004|999|1004.8|999.8|1003|998|179
1671634200000|2022-12-21 14:50:00|1004.2|999.2|1004.2|999.2|1005.4|1000.4|1003.4|998.4|213
1671634500000|2022-12-21 14:55:00|1004.3|999.3|1001.6|996.6|1004.4|999.4|1001.2|996.2|158
1671634800000|2022-12-21 15:00:00|1001.3|996.3|1002.2|997.2|1003|998|1000.6|995.6|306
1671635100000|2022-12-21 15:05:00|1002.5|997.5|1004.9|999.9|1005.1|1000.1|1002.3|997.3|144
1671635400000|2022-12-21 15:10:00|1005.4|1000.4|1004.3|999.3|1005.8|1000.8|1003.1|998.1|154
1671635700000|2022-12-21 15:15:00|1004.2|999.2|1005.7|1000.7|1005.7|1000.7|1003.6|998.6|156
1671636000000|2022-12-21 15:20:00|1005.6|1000.6|1007.5|1002.5|1007.8|1002.8|1005.1|1000.1|124
1671636300000|2022-12-21 15:25:00|1007.6|1002.6|1009.6|1004.6|1010.1|1005.1|1007.5|1002.5|93
1671636600000|2022-12-21 15:30:00|1009.7|1004.7|1009.8|1004.8|1011.1|1006.1|1009.1|1004.1|203
1671636900000|2022-12-21 15:35:00|1009.9|1004.9|1011.6|1006.6|1012.6|1007.6|1009.9|1004.9|143
1671637200000|2022-12-21 15:40:00|1011.8|1006.8|1012|1007|1013.1|1008.1|1011.4|1006.4|137
1671637500000|2022-12-21 15:45:00|1012.1|1007.1|1012.8|1007.8|1013.5|1008.5|1011.9|1006.9|120
1671637800000|2022-12-21 15:50:00|1012.9|1007.9|1009|1004|1012.9|1007.9|1008.8|1003.8|153
1671638100000|2022-12-21 15:55:00|1009.1|1004.1|1008.2|1003.2|1009.5|1004.5|1007.5|1002.5|134
1671638400000|2022-12-21 16:00:00|1008.1|1003.1|1008.2|1003.2|1008.6|1003.6|1006.8|1001.8|115
1671638700000|2022-12-21 16:05:00|1008|1003|1007.3|1002.3|1008.2|1003.2|1006.2|1001.2|132
1671639000000|2022-12-21 16:10:00|1007.6|1002.6|1006.3|1001.3|1008.6|1003.6|1006.2|1001.2|124
1671639300000|2022-12-21 16:15:00|1006.2|1001.2|1003.4|998.4|1006.2|1001.2|1003.4|998.4|132
1671639600000|2022-12-21 16:20:00|1003.5|998.5|1002.4|997.4|1003.5|998.5|1001.6|996.6|72
1671639900000|2022-12-21 16:25:00|1002.5|997.5|1002.9|997.9|1003.6|998.6|1002.3|997.3|58
1671640200000|2022-12-21 16:30:00|1002.8|997.8|1003.5|998.5|1003.5|998.5|1002.5|997.5|101
1671640500000|2022-12-21 16:35:00|1003.3|998.3|1002.3|997.3|1003.4|998.4|1001.4|996.4|109
1671640800000|2022-12-21 16:40:00|1002.4|997.4|1003.1|998.1|1003.1|998.1|1001.6|996.6|99
1671641100000|2022-12-21 16:45:00|1002.9|997.9|1002.1|997.1|1003.6|998.6|1001.5|996.5|117
1671641400000|2022-12-21 16:50:00|1002.2|997.2|1002|997|1002.9|997.9|1001.5|996.5|140
1671641700000|2022-12-21 16:55:00|1001.9|996.9|1003|998|1003.3|998.3|1001.7|996.7|110
1671642000000|2022-12-21 17:00:00|1003.1|998.1|1004|999|1004|999|1002.7|997.7|79
1671642300000|2022-12-21 17:05:00|1004.1|999.1|1005.1|1000.1|1005.8|1000.8|1004|999|93
1671642600000|2022-12-21 17:10:00|1005.2|1000.2|1005.5|1000.5|1005.6|1000.6|1004.5|999.5|107
1671642900000|2022-12-21 17:15:00|1005.4|1000.4|1005.2|1000.2|1006.3|1001.3|1005.1|1000.1|88
1671643200000|2022-12-21 17:20:00|1005.1|1000.1|1004.8|999.8|1006.2|1001.2|1004.5|999.5|91
1671643500000|2022-12-21 17:25:00|1004.7|999.7|1003.8|998.8|1004.7|999.7|1003.4|998.4|82
1671643800000|2022-12-21 17:30:00|1003.9|998.9|1004|999|1004.6|999.6|1003.5|998.5|79
1671644100000|2022-12-21 17:35:00|1004.1|999.1|1004.2|999.2|1004.6|999.6|1003.8|998.8|106
1671644400000|2022-12-21 17:40:00|1004.1|999.1|1004.7|999.7|1005.1|1000.1|1003.9|998.9|55
1671644700000|2022-12-21 17:45:00|1004.8|999.8|1004|999|1004.8|999.8|1003.4|998.4|68
1671645000000|2022-12-21 17:50:00|1004.1|999.1|1003.8|998.8|1004.2|999.2|1003.4|998.4|59
1671645300000|2022-12-21 17:55:00|1003.7|998.7|1003.5|998.5|1004|999|1002.8|997.8|83
1671645600000|2022-12-21 18:00:00|1003.4|998.4|1003.6|998.6|1005.1|1000.1|1001.3|996.3|216
1671645900000|2022-12-21 18:05:00|1003.7|998.7|1002.7|997.7|1003.9|998.9|1002.6|997.6|73
1671646200000|2022-12-21 18:10:00|1002.5|997.5|1002.4|997.4|1002.6|997.6|1001.5|996.5|61
1671646500000|2022-12-21 18:15:00|1002.3|997.3|1001.8|996.8|1002.8|997.8|1001.6|996.6|92
1671646800000|2022-12-21 18:20:00|1002|997|1003.7|998.7|1003.8|998.8|1001.8|996.8|84
1671647100000|2022-12-21 18:25:00|1003.8|998.8|1003.7|998.7|1004.1|999.1|1003.3|998.3|99
1671647400000|2022-12-21 18:30:00|1003.6|998.6|1003.9|998.9|1004.4|999.4|1003.5|998.5|46
1671647700000|2022-12-21 18:35:00|1003.8|998.8|1004|999|1004.4|999.4|1003.7|998.7|58
1671648000000|2022-12-21 18:40:00|1003.9|998.9|1004.6|999.6|1004.9|999.9|1003.9|998.9|71
1671648300000|2022-12-21 18:45:00|1004.7|999.7|1005|1000|1005.3|1000.3|1004.6|999.6|58
1671648600000|2022-12-21 18:50:00|1005.2|1000.2|1005|1000|1005.2|1000.2|1005|1000|35
1671648900000|2022-12-21 18:55:00|1005.1|1000.1|1005.3|1000.3|1005.6|1000.6|1004.6|999.6|71
1671649200000|2022-12-21 19:00:00|1005.4|1000.4|1005.7|1000.7|1006.1|1001.1|1005|1000|34
1671649500000|2022-12-21 19:05:00|1005.9|1000.9|1006.4|1001.4|1006.8|1001.8|1005.7|1000.7|49
1671649800000|2022-12-21 19:10:00|1006.2|1001.2|1006.1|1001.1|1006.2|1001.2|1005.7|1000.7|38
1671650100000|2022-12-21 19:15:00|1006.2|1001.2|1005.7|1000.7|1006.4|1001.4|1005.6|1000.6|24
1671650400000|2022-12-21 19:20:00|1005.6|1000.6|1005.1|1000.1|1005.7|1000.7|1004.9|999.9|52
1671650700000|2022-12-21 19:25:00|1004.9|999.9|1004.6|999.6|1005.1|1000.1|1004.5|999.5|36
1671651000000|2022-12-21 19:30:00|1004.8|999.8|1005.2|1000.2|1005.4|1000.4|1004.7|999.7|38
1671651300000|2022-12-21 19:35:00|1005.1|1000.1|1004.2|999.2|1005.2|1000.2|1004.1|999.1|43
1671651600000|2022-12-21 19:40:00|1004.3|999.3|1003.6|998.6|1004.4|999.4|1003.3|998.3|53
1671651900000|2022-12-21 19:45:00|1003.8|998.8|1003.5|998.5|1004|999|1003.4|998.4|77
1671652200000|2022-12-21 19:50:00|1003.4|998.4|1002.7|997.7|1003.6|998.6|1002.7|997.7|47
1671652500000|2022-12-21 19:55:00|1002.8|997.8|1003.2|998.2|1003.4|998.4|1002.7|997.7|56
1671652800000|2022-12-21 20:00:00|1003.1|998.1|1003.3|998.3|1003.5|998.5|1003|998|64
1671653100000|2022-12-21 20:05:00|1003.2|998.2|1002.7|997.7|1003.3|998.3|1002.4|997.4|53
1671653400000|2022-12-21 20:10:00|1002.6|997.6|1003.2|998.2|1003.3|998.3|1002.4|997.4|58
1671653700000|2022-12-21 20:15:00|1003.3|998.3|1002.9|997.9|1003.3|998.3|1002.8|997.8|53
1671654000000|2022-12-21 20:20:00|1002.8|997.8|1002.6|997.6|1003.1|998.1|1002.4|997.4|36
1671654300000|2022-12-21 20:25:00|1002.5|997.5|1002.4|997.4|1002.8|997.8|1002.4|997.4|28
1671654600000|2022-12-21 20:30:00|1002.6|997.6|1003.1|998.1|1003.3|998.3|1002.4|997.4|25
1671654900000|2022-12-21 20:35:00|1003.2|998.2|1003.7|998.7|1003.8|998.8|1003.2|998.2|29
1671655200000|2022-12-21 20:40:00|1003.8|998.8|1003.5|998.5|1003.8|998.8|1003.2|998.2|27
1671655500000|2022-12-21 20:45:00|1003.4|998.4|1003.8|998.8|1004.2|999.2|1003.3|998.3|30
1671655800000|2022-12-21 20:50:00|1003.7|998.7|1004.2|999.2|1004.2|999.2|1003.6|998.6|82
1671656100000|2022-12-21 20:55:00|1004.4|999.4|1004.4|999.4|1004.8|999.8|1004.2|999.2|17
1671656400000|2022-12-21 21:00:00|1004.5|999.5|1004.4|999.4|1004.6|999.6|1004.3|999.3|35
1671656700000|2022-12-21 21:05:00|1004.5|999.5|1004.4|999.4|1004.5|999.5|1004.3|999.3|8
1671657000000|2022-12-21 21:10:00|1004.1|999.1|1004.4|999.4|1004.5|999.5|1004|999|38
1671657300000|2022-12-21 21:15:00|1004.5|999.5|1004.4|999.4|1004.6|999.6|1004.3|999.3|28
1671657600000|2022-12-21 21:20:00|1004.3|999.3|1004.5|999.5|1004.5|999.5|1004.2|999.2|21
1671657900000|2022-12-21 21:25:00|1004.4|999.4|1004.3|999.3|1004.5|999.5|1004.1|999.1|24
1671658200000|2022-12-21 21:30:00|1004.4|999.4|1004.3|999.3|1004.4|999.4|1003.9|998.9|28
1671658500000|2022-12-21 21:35:00|1004.4|999.4|1004.1|999.1|1004.4|999.4|1004|999|17
1671658800000|2022-12-21 21:40:00|1004|999|1004|999|1004.5|999.5|1004|999|23
1671659100000|2022-12-21 21:45:00|1004.2|999.2|1004.1|999.1|1004.9|999.9|1003.7|998.7|30
1671659400000|2022-12-21 21:50:00|1004.2|999.2|1006.2|995.5|1006.4|999.5|1003.6|995.4|21
1671659700000|2022-12-21 21:55:00|1006.3|995.4|1007.4|996.4|1007.6|996.6|1005.8|994.8|44
1671663600000|2022-12-21 23:00:00|1004.7|999.7|1004.4|999.4|1004.8|999.8|1004.3|999.3|84
1671663900000|2022-12-21 23:05:00|1004.3|999.3|1004|999|1004.4|999.4|1004|999|49
1671664200000|2022-12-21 23:10:00|1004.1|999.1|1004.2|999.2|1004.2|999.2|1003.4|998.4|60
1671664500000|2022-12-21 23:15:00|1004.3|999.3|1004.4|999.4|1004.6|999.6|1004.2|999.2|26
1671664800000|2022-12-21 23:20:00|1004.5|999.5|1005|1000|1005.2|1000.2|1004.3|999.3|44
1671665100000|2022-12-21 23:25:00|1005.2|1000.2|1005.5|1000.5|1005.6|1000.6|1005|1000|17
1671665400000|2022-12-21 23:30:00|1005.4|1000.4|1005.3|1000.3|1005.5|1000.5|1005.2|1000.2|15
1671665700000|2022-12-21 23:35:00|1005.2|1000.2|1006.1|1001.1|1006.1|1001.1|1005.2|1000.2|37
1671666000000|2022-12-21 23:40:00|1006.3|1001.3|1005.8|1000.8|1006.4|1001.4|1005.7|1000.7|42
1671666300000|2022-12-21 23:45:00|1005.7|1000.7|1005.8|1000.8|1006.1|1001.1|1005.5|1000.5|54
1671666600000|2022-12-21 23:50:00|1006|1001|1005.5|1000.5|1006.1|1001.1|1005.3|1000.3|57
1671666900000|2022-12-21 23:55:00|1005.7|1000.7|1005.6|1000.6|1006.3|1001.3|1005.4|1000.4|38
1671667200000|2022-12-22 00:00:00|1005.4|1000.4|1007.1|1002.1|1007.3|1002.3|1005.2|1000.2|64
1671667500000|2022-12-22 00:05:00|1007.2|1002.2|1007.5|1002.5|1007.8|1002.8|1007.1|1002.1|70
1671667800000|2022-12-22 00:10:00|1007.6|1002.6|1009.5|1004.5|1009.7|1004.7|1007.2|1002.2|55
1671668100000|2022-12-22 00:15:00|1009.6|1004.6|1009.2|1004.2|1010|1005|1009.2|1004.2|72
1671668400000|2022-12-22 00:20:00|1009.3|1004.3|1009.3|1004.3|1009.5|1004.5|1008.8|1003.8|60
1671668700000|2022-12-22 00:25:00|1009.4|1004.4|1009|1004|1009.9|1004.9|1008.9|1003.9|88
1671669000000|2022-12-22 00:30:00|1008.9|1003.9|1008.7|1003.7|1009.4|1004.4|1008.5|1003.5|63
1671669300000|2022-12-22 00:35:00|1008.6|1003.6|1008.5|1003.5|1008.8|1003.8|1008.4|1003.4|46
1671669600000|2022-12-22 00:40:00|1008.6|1003.6|1009.3|1004.3|1009.4|1004.4|1008.5|1003.5|37
1671669900000|2022-12-22 00:45:00|1009.2|1004.2|1010.4|1005.4|1010.5|1005.5|1009.1|1004.1|58
1671670200000|2022-12-22 00:50:00|1010.3|1005.3|1010.1|1005.1|1010.7|1005.7|1009.7|1004.7|45
1671670500000|2022-12-22 00:55:00|1010|1005|1010.8|1005.8|1010.8|1005.8|1009.8|1004.8|88
1671670800000|2022-12-22 01:00:00|1010.6|1005.6|1010.6|1005.6|1011.1|1006.1|1010.5|1005.5|149
1671671100000|2022-12-22 01:05:00|1010.4|1005.4|1010.6|1005.6|1010.7|1005.7|1009.1|1004.1|144
1671671400000|2022-12-22 01:10:00|1010.5|1005.5|1010.5|1005.5|1011|1006|1010.1|1005.1|108
1671671700000|2022-12-22 01:15:00|1010.6|1005.6|1010|1005|1011.1|1006.1|1009.9|1004.9|136
1671672000000|2022-12-22 01:20:00|1010.1|1005.1|1010.3|1005.3|1010.3|1005.3|1009.5|1004.5|80
1671672300000|2022-12-22 01:25:00|1010.2|1005.2|1010.3|1005.3|1010.5|1005.5|1010|1005|155
1671672600000|2022-12-22 01:30:00|1010.4|1005.4|1009|1004|1010.4|1005.4|1008.8|1003.8|102
1671672900000|2022-12-22 01:35:00|1008.9|1003.9|1009.1|1004.1|1009.2|1004.2|1008.5|1003.5|108
1671673200000|2022-12-22 01:40:00|1009.2|1004.2|1009.1|1004.1|1009.9|1004.9|1009.1|1004.1|81
1671673500000|2022-12-22 01:45:00|1009.2|1004.2|1009.1|1004.1|1009.8|1004.8|1008.9|1003.9|83
1671673800000|2022-12-22 01:50:00|1009.2|1004.2|1009.5|1004.5|1009.8|1004.8|1009.2|1004.2|88
1671674100000|2022-12-22 01:55:00|1009.4|1004.4|1010.4|1005.4|1010.6|1005.6|1009.4|1004.4|91
1671674400000|2022-12-22 02:00:00|1010.5|1005.5|1010.2|1005.2|1011.1|1006.1|1009.9|1004.9|111
1671674700000|2022-12-22 02:05:00|1010.1|1005.1|1010.7|1005.7|1010.9|1005.9|1010|1005|123
1671675000000|2022-12-22 02:10:00|1011|1006|1010.6|1005.6|1011.1|1006.1|1010.5|1005.5|70
1671675300000|2022-12-22 02:15:00|1010.7|1005.7|1010.5|1005.5|1011|1006|1010.2|1005.2|86
1671675600000|2022-12-22 02:20:00|1010.6|1005.6|1010.9|1005.9|1011|1006|1010|1005|81
1671675900000|2022-12-22 02:25:00|1011|1006|1010.2|1005.2|1011.1|1006.1|1010.1|1005.1|78
1671676200000|2022-12-22 02:30:00|1010.3|1005.3|1009.6|1004.6|1010.4|1005.4|1009.6|1004.6|85
1671676500000|2022-12-22 02:35:00|1009.7|1004.7|1009.9|1004.9|1010.2|1005.2|1009.4|1004.4|71
1671676800000|2022-12-22 02:40:00|1010|1005|1009.3|1004.3|1010|1005|1009.2|1004.2|63
1671677100000|2022-12-22 02:45:00|1009.4|1004.4|1009.8|1004.8|1009.8|1004.8|1009.2|1004.2|57
1671677400000|2022-12-22 02:50:00|1009.9|1004.9|1009.8|1004.8|1010.1|1005.1|1009.7|1004.7|47
1671677700000|2022-12-22 02:55:00|1009.9|1004.9|1009.2|1004.2|1010.2|1005.2|1009.1|1004.1|67
1671678000000|2022-12-22 03:00:00|1009.3|1004.3|1009.9|1004.9|1009.9|1004.9|1009.1|1004.1|57
1671678300000|2022-12-22 03:05:00|1009.8|1004.8|1010.1|1005.1|1010.6|1005.6|1009.8|1004.8|61
1671678600000|2022-12-22 03:10:00|1010|1005|1010|1005|1010.4|1005.4|1009.9|1004.9|61
1671678900000|2022-12-22 03:15:00|1010.1|1005.1|1009.9|1004.9|1010.5|1005.5|1009.9|1004.9|81
1671679200000|2022-12-22 03:20:00|1010|1005|1009|1004|1010|1005|1008.9|1003.9|52
1671679500000|2022-12-22 03:25:00|1008.9|1003.9|1008.6|1003.6|1008.9|1003.9|1008.5|1003.5|27
1671679800000|2022-12-22 03:30:00|1008.7|1003.7|1009.3|1004.3|1009.7|1004.7|1008.6|1003.6|48
1671680100000|2022-12-22 03:35:00|1009.2|1004.2|1009.7|1004.7|1009.9|1004.9|1009|1004|48
1671680400000|2022-12-22 03:40:00|1009.6|1004.6|1010.1|1005.1|1010.2|1005.2|1009.5|1004.5|45
1671680700000|2022-12-22 03:45:00|1010|1005|1010.4|1005.4|1010.5|1005.5|1009.9|1004.9|61
1671681000000|2022-12-22 03:50:00|1010.5|1005.5|1010.5|1005.5|1010.6|1005.6|1010.2|1005.2|30
1671681300000|2022-12-22 03:55:00|1010.6|1005.6|1010.9|1005.9|1011.2|1006.2|1010.6|1005.6|78
1671681600000|2022-12-22 04:00:00|1011|1006|1011|1006|1011.2|1006.2|1010.8|1005.8|47
1671681900000|2022-12-22 04:05:00|1010.9|1005.9|1011|1006|1011.3|1006.3|1010.6|1005.6|36
1671682200000|2022-12-22 04:10:00|1011.1|1006.1|1011.2|1006.2|1011.3|1006.3|1010.9|1005.9|48
1671682500000|2022-12-22 04:15:00|1011.1|1006.1|1011.1|1006.1|1011.2|1006.2|1011|1006|63
1671682800000|2022-12-22 04:20:00|1011|1006|1010.8|1005.8|1011.2|1006.2|1010.6|1005.6|59
1671683100000|2022-12-22 04:25:00|1010.7|1005.7|1010.1|1005.1|1010.8|1005.8|1009.8|1004.8|42
1671683400000|2022-12-22 04:30:00|1010|1005|1010.2|1005.2|1010.5|1005.5|1010|1005|35
1671683700000|2022-12-22 04:35:00|1010.1|1005.1|1009.9|1004.9|1010.1|1005.1|1009.7|1004.7|7
1671684000000|2022-12-22 04:40:00|1009.8|1004.8|1010.4|1005.4|1010.5|1005.5|1009.8|1004.8|38
1671684300000|2022-12-22 04:45:00|1010.3|1005.3|1010.7|1005.7|1010.7|1005.7|1010.3|1005.3|24
1671684600000|2022-12-22 04:50:00|1010.8|1005.8|1010.9|1005.9|1011|1006|1010.6|1005.6|30
1671684900000|2022-12-22 04:55:00|1011|1006|1011|1006|1011.1|1006.1|1010.6|1005.6|39
1671685200000|2022-12-22 05:00:00|1011.1|1006.1|1010.9|1005.9|1011.2|1006.2|1010.8|1005.8|57
1671685500000|2022-12-22 05:05:00|1010.8|1005.8|1010.7|1005.7|1011.1|1006.1|1010.5|1005.5|79
1671685800000|2022-12-22 05:10:00|1010.6|1005.6|1011.2|1006.2|1011.3|1006.3|1010.4|1005.4|67
1671686100000|2022-12-22 05:15:00|1011.5|1006.5|1010.6|1005.6|1011.5|1006.5|1010.5|1005.5|62
1671686400000|2022-12-22 05:20:00|1010.7|1005.7|1011|1006|1011.3|1006.3|1010.6|1005.6|49
1671686700000|2022-12-22 05:25:00|1011.1|1006.1|1010.8|1005.8|1011.1|1006.1|1010.7|1005.7|34
1671687000000|2022-12-22 05:30:00|1010.7|1005.7|1009.9|1004.9|1010.7|1005.7|1009.5|1004.5|96
1671687300000|2022-12-22 05:35:00|1009.8|1004.8|1010.1|1005.1|1010.7|1005.7|1009.5|1004.5|65
1671687600000|2022-12-22 05:40:00|1010.2|1005.2|1010|1005|1010.5|1005.5|1009.8|1004.8|41
1671687900000|2022-12-22 05:45:00|1010.1|1005.1|1010.5|1005.5|1010.6|1005.6|1009.7|1004.7|38
1671688200000|2022-12-22 05:50:00|1010.6|1005.6|1010.4|1005.4|1011|1006|1010.3|1005.3|53
1671688500000|2022-12-22 05:55:00|1010.3|1005.3|1009.6|1004.6|1010.5|1005.5|1009.6|1004.6|60
1671688800000|2022-12-22 06:00:00|1009.4|1004.4|1008.8|1003.8|1009.6|1004.6|1008.7|1003.7|106
1671689100000|2022-12-22 06:05:00|1008.9|1003.9|1009.3|1004.3|1009.6|1004.6|1008.3|1003.3|56
1671689400000|2022-12-22 06:10:00|1009.1|1004.1|1010|1005|1010.1|1005.1|1009.1|1004.1|66
1671689700000|2022-12-22 06:15:00|1009.9|1004.9|1009.5|1004.5|1010.1|1005.1|1009.2|1004.2|59
1671690000000|2022-12-22 06:20:00|1009.4|1004.4|1010.3|1005.3|1010.4|1005.4|1009.3|1004.3|76
1671690300000|2022-12-22 06:25:00|1010.2|1005.2|1009.9|1004.9|1010.5|1005.5|1009.6|1004.6|83
1671690600000|2022-12-22 06:30:00|1009.7|1004.7|1008.7|1003.7|1009.8|1004.8|1008.6|1003.6|102
1671690900000|2022-12-22 06:35:00|1008.6|1003.6|1008.1|1003.1|1008.8|1003.8|1006.8|1001.8|139
1671691200000|2022-12-22 06:40:00|1008|1003|1007|1002|1008.5|1003.5|1006.5|1001.5|90
1671691500000|2022-12-22 06:45:00|1006.9|1001.9|1006.1|1001.1|1007|1002|1006.1|1001.1|107
1671691800000|2022-12-22 06:50:00|1006.2|1001.2|1006|1001|1006.3|1001.3|1005.8|1000.8|117
1671692100000|2022-12-22 06:55:00|1005.9|1000.9|1005.4|1000.4|1006.1|1001.1|1004.9|999.9|54
1671692400000|2022-12-22 07:00:00|1005.3|1000.3|1004.8|999.8|1005.7|1000.7|1004.3|999.3|106
1671692700000|2022-12-22 07:05:00|1004.7|999.7|1003.5|998.5|1005.2|1000.2|1003.2|998.2|101
1671693000000|2022-12-22 07:10:00|1003.6|998.6|1002.2|997.2|1003.6|998.6|1001.7|996.7|91
1671693300000|2022-12-22 07:15:00|1002.1|997.1|1004|999|1004.3|999.3|1001.9|996.9|105
1671693600000|2022-12-22 07:20:00|1003.9|998.9|1004.7|999.7|1004.7|999.7|1003.7|998.7|82
1671693900000|2022-12-22 07:25:00|1004.6|999.6|1003.9|998.9|1004.8|999.8|1003.7|998.7|133
1671694200000|2022-12-22 07:30:00|1004|999|1003.7|998.7|1004.5|999.5|1003.4|998.4|65
1671694500000|2022-12-22 07:35:00|1003.5|998.5|1004|999|1004.2|999.2|1003.5|998.5|63
1671694800000|2022-12-22 07:40:00|1003.9|998.9|1004|999|1004.4|999.4|1003.8|998.8|86
1671695100000|2022-12-22 07:45:00|1003.8|998.8|1004.7|999.7|1004.7|999.7|1003.4|998.4|57
1671695400000|2022-12-22 07:50:00|1004.8|999.8|1006.6|1001.6|1006.6|1001.6|1004.8|999.8|45
1671695700000|2022-12-22 07:55:00|1006.7|1001.7|1007.6|1002.6|1007.8|1002.8|1006.2|1001.2|64
1671696000000|2022-12-22 08:00:00|1007.5|1002.5|1008.3|1003.3|1008.7|1003.7|1006.6|1001.6|89
1671696300000|2022-12-22 08:05:00|1008.2|1003.2|1009.5|1004.5|1009.8|1004.8|1008|1003|66
1671696600000|2022-12-22 08:10:00|1009.6|1004.6|1009.4|1004.4|1009.6|1004.6|1008.5|1003.5|63
1671696900000|2022-12-22 08:15:00|1009.6|1004.6|1010.3|1005.3|1011.3|1006.3|1009.6|1004.6|89
1671697200000|2022-12-22 08:20:00|1010.4|1005.4|1009.6|1004.6|1010.4|1005.4|1009.5|1004.5|49
1671697500000|2022-12-22 08:25:00|1009.5|1004.5|1008.4|1003.4|1009.6|1004.6|1008.3|1003.3|90
1671697800000|2022-12-22 08:30:00|1008.3|1003.3|1007.8|1002.8|1009.2|1004.2|1007.8|1002.8|64
1671698100000|2022-12-22 08:35:00|1007.9|1002.9|1007.4|1002.4|1007.9|1002.9|1006.9|1001.9|55
1671698400000|2022-12-22 08:40:00|1007.2|1002.2|1007.9|1002.9|1008.4|1003.4|1006.9|1001.9|88
1671698700000|2022-12-22 08:45:00|1008|1003|1008.1|1003.1|1009.3|1004.3|1007.7|1002.7|58
1671699000000|2022-12-22 08:50:00|1007.9|1002.9|1007.9|1002.9|1008.2|1003.2|1007.5|1002.5|57
1671699300000|2022-12-22 08:55:00|1007.8|1002.8|1008.4|1003.4|1008.4|1003.4|1007.6|1002.6|71
1671699600000|2022-12-22 09:00:00|1008.6|1003.6|1009.3|1004.3|1009.8|1004.8|1008.5|1003.5|67
1671699900000|2022-12-22 09:05:00|1009.2|1004.2|1008|1003|1009.3|1004.3|1007.9|1002.9|65
1671700200000|2022-12-22 09:10:00|1007.9|1002.9|1008.1|1003.1|1008.3|1003.3|1007.6|1002.6|42
1671700500000|2022-12-22 09:15:00|1007.8|1002.8|1007.2|1002.2|1008.1|1003.1|1006.9|1001.9|65
1671700800000|2022-12-22 09:20:00|1007.1|1002.1|1006.8|1001.8|1007.4|1002.4|1006.8|1001.8|76
1671701100000|2022-12-22 09:25:00|1006.7|1001.7|1005.8|1000.8|1007.3|1002.3|1005.8|1000.8|52
1671701400000|2022-12-22 09:30:00|1005.7|1000.7|1006.4|1001.4|1006.8|1001.8|1005.3|1000.3|62
1671701700000|2022-12-22 09:35:00|1006.3|1001.3|1006.2|1001.2|1006.4|1001.4|1005.5|1000.5|43
1671702000000|2022-12-22 09:40:00|1006.3|1001.3|1008.8|1003.8|1009.4|1004.4|1006|1001|127
1671702300000|2022-12-22 09:45:00|1008.9|1003.9|1008.7|1003.7|1009.1|1004.1|1007.6|1002.6|108
1671702600000|2022-12-22 09:50:00|1008.8|1003.8|1009.6|1004.6|1009.7|1004.7|1008.8|1003.8|89
1671702900000|2022-12-22 09:55:00|1009.5|1004.5|1007.2|1002.2|1009.5|1004.5|1006.6|1001.6|68
1671703200000|2022-12-22 10:00:00|1006.9|1001.9|1005.6|1000.6|1006.9|1001.9|1005.6|1000.6|44
1671703500000|2022-12-22 10:05:00|1005.7|1000.7|1006|1001|1006.5|1001.5|1005.7|1000.7|79
1671703800000|2022-12-22 10:10:00|1006.1|1001.1|1005.6|1000.6|1006.3|1001.3|1005.5|1000.5|80
1671704100000|2022-12-22 10:15:00|1005.5|1000.5|1006.1|1001.1|1006.2|1001.2|1005.4|1000.4|82
1671704400000|2022-12-22 10:20:00|1006.2|1001.2|1005.6|1000.6|1006.5|1001.5|1005.5|1000.5|67
1671704700000|2022-12-22 10:25:00|1005.5|1000.5|1005.6|1000.6|1005.7|1000.7|1005.4|1000.4|32
1671705000000|2022-12-22 10:30:00|1005.5|1000.5|1005.6|1000.6|1005.7|1000.7|1004.8|999.8|72
1671705300000|2022-12-22 10:35:00|1005.5|1000.5|1006.1|1001.1|1006.2|1001.2|1005.3|1000.3|51
1671705600000|2022-12-22 10:40:00|1006|1001|1004.7|999.7|1006|1001|1004.7|999.7|54
1671705900000|2022-12-22 10:45:00|1004.6|999.6|1004.7|999.7|1004.9|999.9|1004.4|999.4|61
1671706200000|2022-12-22 10:50:00|1004.8|999.8|1003.9|998.9|1004.8|999.8|1003.9|998.9|61
1671706500000|2022-12-22 10:55:00|1004|999|1003.8|998.8|1004.3|999.3|1003.8|998.8|48
1671706800000|2022-12-22 11:00:00|1003.9|998.9|1002.7|997.7|1003.9|998.9|1002.2|997.2|56
1671707100000|2022-12-22 11:05:00|1002.9|997.9|1002.2|997.2|1002.9|997.9|1001.2|996.2|68
1671707400000|2022-12-22 11:10:00|1002.4|997.4|1002.2|997.2|1002.6|997.6|1001.5|996.5|67
1671707700000|2022-12-22 11:15:00|1002|997|1002.4|997.4|1002.7|997.7|1001.9|996.9|89
1671708000000|2022-12-22 11:20:00|1002.3|997.3|1002.7|997.7|1002.7|997.7|1001.9|996.9|71
1671708300000|2022-12-22 11:25:00|1002.6|997.6|1001.4|996.4|1002.6|997.6|1001.1|996.1|36
1671708600000|2022-12-22 11:30:00|1001.3|996.3|1000.2|995.2|1001.3|996.3|999.6|994.6|65
1671708900000|2022-12-22 11:35:00|1000.1|995.1|1000.6|995.6|1000.6|995.6|999.5|994.5|67
1671709200000|2022-12-22 11:40:00|1000.5|995.5|1000.6|995.6|1000.7|995.7|999.6|994.6|87
1671709500000|2022-12-22 11:45:00|1000.7|995.7|1000.2|995.2|1001.2|996.2|999.7|994.7|58
1671709800000|2022-12-22 11:50:00|1000.4|995.4|1000.7|995.7|1000.9|995.9|1000|995|70
1671710100000|2022-12-22 11:55:00|1000.8|995.8|1001.2|996.2|1001.2|996.2|1000|995|39
1671710400000|2022-12-22 12:00:00|1001.1|996.1|1001.8|996.8|1002.4|997.4|1001.1|996.1|63
1671710700000|2022-12-22 12:05:00|1001.7|996.7|1001.5|996.5|1001.7|996.7|1000.6|995.6|80
1671711000000|2022-12-22 12:10:00|1001.4|996.4|997.9|992.9|1001.4|996.4|997.9|992.9|100
1671711300000|2022-12-22 12:15:00|997.8|992.8|997.9|992.9|998.4|993.4|997.7|992.7|72
1671711600000|2022-12-22 12:20:00|998|993|999|994|999.3|994.3|997.6|992.6|71
1671711900000|2022-12-22 12:25:00|998.9|993.9|999|994|999.4|994.4|998.5|993.5|66
1671712200000|2022-12-22 12:30:00|998.9|993.9|998.9|993.9|998.9|993.9|998.4|993.4|51
1671712500000|2022-12-22 12:35:00|998.8|993.8|998.7|993.7|998.9|993.9|998.4|993.4|57
1671712800000|2022-12-22 12:40:00|998.6|993.6|999|994|999.1|994.1|998.5|993.5|64
1671713100000|2022-12-22 12:45:00|998.9|993.9|998.7|993.7|998.9|993.9|997.3|992.3|70
1671713400000|2022-12-22 12:50:00|998.6|993.6|999.2|994.2|999.4|994.4|998.4|993.4|50
1671713700000|2022-12-22 12:55:00|999.3|994.3|1000.3|995.3|1000.6|995.6|999.3|994.3|60
1671714000000|2022-12-22 13:00:00|1000.2|995.2|1000.7|995.7|1001.3|996.3|998.9|993.9|145
1671714300000|2022-12-22 13:05:00|1000.6|995.6|1000.4|995.4|1001.8|996.8|1000.4|995.4|63
1671714600000|2022-12-22 13:10:00|1000.2|995.2|998.4|993.4|1000.4|995.4|998.2|993.2|99
1671714900000|2022-12-22 13:15:00|998.3|993.3|999.6|994.6|1000|995|997.8|992.8|104
1671715200000|2022-12-22 13:20:00|999.7|994.7|998.3|993.3|999.8|994.8|997.7|992.7|130
1671715500000|2022-12-22 13:25:00|998|993|998.8|993.8|999.7|994.7|997.7|992.7|129
1671715800000|2022-12-22 13:30:00|998.4|993.4|997|992|998.5|993.5|995.7|990.7|449
1671716100000|2022-12-22 13:35:00|996.9|991.9|996.3|991.3|997.7|992.7|995.8|990.8|188
1671716400000|2022-12-22 13:40:00|996.2|991.2|995.5|990.5|996.2|991.2|994.1|989.1|253
1671716700000|2022-12-22 13:45:00|995.6|990.6|992.8|987.8|995.7|990.7|992|987|275
1671717000000|2022-12-22 13:50:00|992.7|987.7|990.3|985.3|993|988|988.7|983.7|245
1671717300000|2022-12-22 13:55:00|990.4|985.4|988.4|983.4|990.4|985.4|986.5|981.5|225
1671717600000|2022-12-22 14:00:00|988.6|983.6|988.2|983.2|988.9|983.9|986.8|981.8|290
1671717900000|2022-12-22 14:05:00|988.3|983.3|988.3|983.3|989.4|984.4|987.6|982.6|235
1671718200000|2022-12-22 14:10:00|988.6|983.6|987.6|982.6|989.2|984.2|987.2|982.2|197
1671718500000|2022-12-22 14:15:00|987.5|982.5|987.4|982.4|990.5|985.5|986.3|981.3|151
1671718800000|2022-12-22 14:20:00|987.3|982.3|987.6|982.6|988|983|986.4|981.4|167
1671719100000|2022-12-22 14:25:00|987.4|982.4|986.8|981.8|987.9|982.9|985.3|980.3|210
1671719400000|2022-12-22 14:30:00|986.5|981.5|987|982|987.5|982.5|985.9|980.9|534
1671719700000|2022-12-22 14:35:00|986.6|981.6|987.1|982.1|987.8|982.8|985.5|980.5|401
1671720000000|2022-12-22 14:40:00|987|982|988.2|983.2|988.5|983.5|985.5|980.5|278
1671720300000|2022-12-22 14:45:00|988|983|989.3|984.3|990|985|986.6|981.6|247
1671720600000|2022-12-22 14:50:00|989.2|984.2|989.3|984.3|990.6|985.6|988.3|983.3|159
1671720900000|2022-12-22 14:55:00|989.2|984.2|992.4|987.4|992.5|987.5|989.1|984.1|132
1671721200000|2022-12-22 15:00:00|992.5|987.5|992|987|992.6|987.6|990.2|985.2|228
1671721500000|2022-12-22 15:05:00|991.9|986.9|989.6|984.6|991.9|986.9|987.6|982.6|193
1671721800000|2022-12-22 15:10:00|989.5|984.5|993.4|988.4|994.1|989.1|989.5|984.5|228
1671722100000|2022-12-22 15:15:00|993.3|988.3|994|989|994.9|989.9|992.1|987.1|185
1671722400000|2022-12-22 15:20:00|993.8|988.8|992.9|987.9|994.6|989.6|992.7|987.7|197
1671722700000|2022-12-22 15:25:00|993|988|993.4|988.4|994.6|989.6|992.7|987.7|207
1671723000000|2022-12-22 15:30:00|993.3|988.3|994.4|989.4|995|990|991.8|986.8|183
1671723300000|2022-12-22 15:35:00|994.5|989.5|993|988|995|990|992.4|987.4|236
1671723600000|2022-12-22 15:40:00|993.1|988.1|994.2|989.2|996|991|992.5|987.5|233
1671723900000|2022-12-22 15:45:00|994.4|989.4|995.5|990.5|995.9|990.9|992.8|987.8|222
1671724200000|2022-12-22 15:50:00|995.6|990.6|996.9|991.9|999.1|994.1|995.1|990.1|182
1671724500000|2022-12-22 15:55:00|997|992|998.2|993.2|999.5|994.7|996.5|991.8|137
1671724800000|2022-12-22 16:00:00|998.3|993.3|997.7|992.7|998.6|993.6|996.8|991.8|241
1671725100000|2022-12-22 16:05:00|997.6|992.6|996.3|991.3|997.7|992.7|995.9|990.9|153
1671725400000|2022-12-22 16:10:00|996.4|991.4|995.1|990.1|997|992|994.9|989.9|156
1671725700000|2022-12-22 16:15:00|994.9|989.9|993.6|988.6|995.8|990.8|993.6|988.6|124
1671726000000|2022-12-22 16:20:00|993.5|988.5|992.2|987.2|994.4|989.4|992|987|139
1671726300000|2022-12-22 16:25:00|992.3|987.3|992.1|987.1|992.7|987.7|991.7|986.7|159
1671726600000|2022-12-22 16:30:00|992|987|992.4|987.4|992.6|987.6|991.1|986.1|175
1671726900000|2022-12-22 16:35:00|992.5|987.5|990.7|985.7|993|988|990.5|985.5|91
1671727200000|2022-12-22 16:40:00|991|986|995.6|990.6|995.9|990.9|990.9|985.9|157
1671727500000|2022-12-22 16:45:00|995.5|990.5|994|989|995.6|990.6|993.9|988.9|121
1671727800000|2022-12-22 16:50:00|994.1|989.1|993.5|988.5|994.7|989.7|993.2|988.2|97
1671728100000|2022-12-22 16:55:00|993.4|988.4|993.3|988.3|994|989|992.3|987.3|116
1671728400000|2022-12-22 17:00:00|993.2|988.2|992|987|993.6|988.6|992|987|110
1671728700000|2022-12-22 17:05:00|992.2|987.2|991.4|986.4|992.3|987.3|990.8|985.8|100
1671729000000|2022-12-22 17:10:00|991.7|986.7|991.3|986.3|992.3|987.3|990.7|985.7|119
1671729300000|2022-12-22 17:15:00|991.2|986.2|991|986|991.8|986.8|990.8|985.8|98
1671729600000|2022-12-22 17:20:00|990.9|985.9|991.4|986.4|992.4|987.4|990.9|985.9|92
1671729900000|2022-12-22 17:25:00|991.5|986.5|990.1|985.1|991.9|986.9|989.8|984.8|98
1671730200000|2022-12-22 17:30:00|990|985|989.9|984.9|990.4|985.4|989.7|984.7|81
1671730500000|2022-12-22 17:35:00|990|985|988.9|983.9|990.4|985.4|987.7|982.7|129
1671730800000|2022-12-22 17:40:00|988.8|983.8|988.4|983.4|989.1|984.1|987.2|982.2|154
1671731100000|2022-12-22 17:45:00|988.5|983.5|988.5|983.5|988.9|983.9|987.3|982.3|95
1671731400000|2022-12-22 17:50:00|988.4|983.4|988.2|983.2|989.4|984.4|988.1|983.1|123
1671731700000|2022-12-22 17:55:00|988.1|983.1|987.9|982.9|988.5|983.5|986.9|981.9|140
1671732000000|2022-12-22 18:00:00|987.8|982.8|987|982|987.8|982.8|985|980|286
1671732300000|2022-12-22 18:05:00|986.9|981.9|986.3|981.3|987.2|982.2|985.3|980.3|160
1671732600000|2022-12-22 18:10:00|986.4|981.4|986.2|981.2|987.2|982.2|986.1|981.1|206
1671732900000|2022-12-22 18:15:00|986.1|981.1|985.1|980.1|986.2|981.2|984.8|979.8|134
1671733200000|2022-12-22 18:20:00|985|980|984.7|979.7|985.3|980.3|983.6|978.6|161
1671733500000|2022-12-22 18:25:00|984.6|979.6|985.4|980.4|985.6|980.6|984.3|979.3|153
1671733800000|2022-12-22 18:30:00|985.3|980.3|983.7|978.7|985.5|980.5|983.7|978.7|138
1671734100000|2022-12-22 18:35:00|983.5|978.5|983.4|978.4|983.8|978.8|983.2|978.2|101
1671734400000|2022-12-22 18:40:00|983.5|978.5|984.2|979.2|984.7|979.7|983.4|978.4|125
1671734700000|2022-12-22 18:45:00|984.1|979.1|983.4|978.4|984.2|979.2|983.2|978.2|108
1671735000000|2022-12-22 18:50:00|983.3|978.3|983.4|978.4|983.9|978.9|983.1|978.1|80
1671735300000|2022-12-22 18:55:00|983.5|978.5|983.6|978.6|983.9|978.9|983.3|978.3|141
1671735600000|2022-12-22 19:00:00|983.7|978.7|980.3|975.3|984.5|979.5|978.2|973.2|169
1671735900000|2022-12-22 19:05:00|980.2|975.2|974.9|969.9|980.9|975.9|973.5|968.5|136
1671736200000|2022-12-22 19:10:00|975|970|979.9|974.9|980.4|975.4|975|970|88
1671736500000|2022-12-22 19:15:00|979.8|974.8|979.4|974.4|980.3|975.3|979.2|974.2|75
1671736800000|2022-12-22 19:20:00|979.9|974.9|979.7|974.7|979.9|974.9|978.6|973.6|96
1671737100000|2022-12-22 19:25:00|979.8|974.8|980.6|975.6|980.7|975.7|979.2|974.2|93
1671737400000|2022-12-22 19:30:00|980.5|975.5|980.2|975.2|981.6|976.6|980.1|975.1|98
1671737700000|2022-12-22 19:35:00|980.1|975.1|977.6|972.6|980.8|975.8|977.6|972.6|98
1671738000000|2022-12-22 19:40:00|977.7|972.7|979|974|979.1|974.1|977.3|972.3|86
1671738300000|2022-12-22 19:45:00|978.9|973.9|980.3|975.3|980.3|975.3|978.9|973.9|61
1671738600000|2022-12-22 19:50:00|980.2|975.2|980.8|975.8|981.1|976.1|980.2|975.2|55
1671738900000|2022-12-22 19:55:00|980.9|975.9|981.2|976.2|981.3|976.3|980.4|975.4|50
1671739200000|2022-12-22 20:00:00|981.1|976.1|980.4|975.4|981.2|976.2|980.2|975.2|52
1671739500000|2022-12-22 20:05:00|980.5|975.5|980.8|975.8|980.8|975.8|980|975|58
1671739800000|2022-12-22 20:10:00|981|976|978.7|973.7|981|976|978.7|973.7|54
1671740100000|2022-12-22 20:15:00|978.8|973.8|980.1|975.1|980.2|975.2|978.6|973.6|88
1671740400000|2022-12-22 20:20:00|980.3|975.3|981.3|976.3|981.8|976.8|980.2|975.2|83
1671740700000|2022-12-22 20:25:00|981.2|976.2|981.8|976.8|981.8|976.8|981.2|976.2|53
1671741000000|2022-12-22 20:30:00|982|977|981.4|976.4|982.5|977.5|981.4|976.4|63
1671741300000|2022-12-22 20:35:00|981.5|976.5|982.1|977.1|982.3|977.3|981.5|976.5|53
1671741600000|2022-12-22 20:40:00|982.2|977.2|982.6|977.6|982.8|977.8|981.7|976.7|64
1671741900000|2022-12-22 20:45:00|982.1|977.1|983.2|978.2|983.4|978.4|981.9|976.9|87
1671742200000|2022-12-22 20:50:00|983.3|978.3|983.2|978.2|983.7|978.7|982.7|977.7|126
1671742500000|2022-12-22 20:55:00|983|978|983.1|978.1|983.6|978.6|982.8|977.8|156
1671742800000|2022-12-22 21:00:00|983.4|978.4|983.2|978.2|984|979|983|978|113
1671743100000|2022-12-22 21:05:00|983|978|982.7|977.7|983|978|982.5|977.5|38
1671743400000|2022-12-22 21:10:00|982.6|977.6|982.7|977.7|983.1|978.1|982.6|977.6|39
1671743700000|2022-12-22 21:15:00|982.8|977.8|983|978|983.1|978.1|982.7|977.7|31
1671744000000|2022-12-22 21:20:00|983.1|978.1|983.1|978.1|983.4|978.4|983|978|60
1671744300000|2022-12-22 21:25:00|983|978|983.1|978.1|983.1|978.1|982.5|977.5|30
1671744600000|2022-12-22 21:30:00|983.2|978.2|984.1|979.1|984.2|979.2|983.1|978.1|25
1671744900000|2022-12-22 21:35:00|984.3|979.3|984.8|979.8|985|980|984.3|979.3|23
1671745200000|2022-12-22 21:40:00|984.7|979.7|984.5|979.5|984.8|979.8|984.4|979.4|58
1671745500000|2022-12-22 21:45:00|984.6|979.6|985|980|985.4|980.4|984.5|979.5|37
1671745800000|2022-12-22 21:50:00|985.1|980.1|985.6|980.6|985.6|980.6|984.6|979.6|55
1671746100000|2022-12-22 21:55:00|985.5|980.5|988.9|977.9|989.2|981|985.5|976.3|75
1671750000000|2022-12-22 23:00:00|989.9|978.9|985.8|980.8|990.6|980.8|985.8|975.3|114
1671750300000|2022-12-22 23:05:00|986|981|986.2|981.2|986.7|981.7|985.8|980.8|77
1671750600000|2022-12-22 23:10:00|986|981|986.3|981.3|986.5|981.5|985.6|980.6|34
1671750900000|2022-12-22 23:15:00|986.4|981.4|986.9|981.9|987|982|986|981|69
1671751200000|2022-12-22 23:20:00|986.8|981.8|986.9|981.9|987.4|982.4|986.5|981.5|87
1671751500000|2022-12-22 23:25:00|986.8|981.8|987.2|982.2|987.2|982.2|986.2|981.2|84
1671751800000|2022-12-22 23:30:00|987.1|982.1|986.1|981.1|987.2|982.2|986.1|981.1|109
1671752100000|2022-12-22 23:35:00|986.8|981.8|985.9|980.9|986.8|981.8|985.5|980.5|83
1671752400000|2022-12-22 23:40:00|985.5|980.5|985.5|980.5|986.2|981.2|985.1|980.1|79
1671752700000|2022-12-22 23:45:00|985.8|980.8|986.3|981.3|986.3|981.3|984.6|979.6|59
1671753000000|2022-12-22 23:50:00|986.2|981.2|986.2|981.2|986.4|981.4|984.9|979.9|77
1671753300000|2022-12-22 23:55:00|986.3|981.3|986.9|981.9|987.1|982.1|986.3|981.3|38
1671753600000|2022-12-23 00:00:00|987|982|986.2|981.2|987.4|982.4|984.8|979.8|125
1671753900000|2022-12-23 00:05:00|986.3|981.3|985.7|980.7|986.3|981.3|985.4|980.4|105
1671754200000|2022-12-23 00:10:00|985.6|980.6|985.7|980.7|985.8|980.8|985|980|79
1671754500000|2022-12-23 00:15:00|985.9|980.9|986.9|981.9|987|982|985.5|980.5|107
1671754800000|2022-12-23 00:20:00|986.8|981.8|986.1|981.1|986.9|981.9|986|981|115
1671755100000|2022-12-23 00:25:00|986.2|981.2|984.5|979.5|986.2|981.2|984.5|979.5|71
1671755400000|2022-12-23 00:30:00|984.6|979.6|984.7|979.7|985.2|980.2|983.9|978.9|56
1671755700000|2022-12-23 00:35:00|984.6|979.6|984.7|979.7|985.1|980.1|984.3|979.3|73
1671756000000|2022-12-23 00:40:00|984.8|979.8|983.3|978.3|984.8|979.8|983.3|978.3|62
1671756300000|2022-12-23 00:45:00|983.2|978.2|983|978|983.4|978.4|982.5|977.5|62
1671756600000|2022-12-23 00:50:00|982.9|977.9|982.4|977.4|983|978|982.1|977.1|108
1671756900000|2022-12-23 00:55:00|982.5|977.5|982.4|977.4|982.9|977.9|982.2|977.2|196
1671757200000|2022-12-23 01:00:00|982.5|977.5|983|978|983.4|978.4|982.2|977.2|176
1671757500000|2022-12-23 01:05:00|983.1|978.1|983.8|978.8|984|979|982.7|977.7|167
1671757800000|2022-12-23 01:10:00|983.7|978.7|984.5|979.5|984.7|979.7|983.3|978.3|174
1671758100000|2022-12-23 01:15:00|984.6|979.6|985.4|980.4|985.5|980.5|984.4|979.4|126
1671758400000|2022-12-23 01:20:00|985.3|980.3|984.5|979.5|985.5|980.5|983.9|978.9|98
1671758700000|2022-12-23 01:25:00|984.3|979.3|985.2|980.2|985.3|980.3|984.3|979.3|146
1671759000000|2022-12-23 01:30:00|985.3|980.3|986.3|981.3|986.6|981.6|985.1|980.1|131
1671759300000|2022-12-23 01:35:00|986.4|981.4|985.7|980.7|986.9|981.9|985.5|980.5|157
1671759600000|2022-12-23 01:40:00|985.9|980.9|986.5|981.5|986.9|981.9|985.5|980.5|143
1671759900000|2022-12-23 01:45:00|986.6|981.6|988.4|983.4|988.9|983.9|986.6|981.6|143
1671760200000|2022-12-23 01:50:00|988.5|983.5|987.9|982.9|988.8|983.8|987.4|982.4|137
1671760500000|2022-12-23 01:55:00|987.8|982.8|987.9|982.9|988.8|983.8|987.7|982.7|155
1671760800000|2022-12-23 02:00:00|988.1|983.1|987.7|982.7|988.7|983.7|987.5|982.5|159
1671761100000|2022-12-23 02:05:00|987.9|982.9|989.4|984.4|989.8|984.8|987.4|982.4|132
1671761400000|2022-12-23 02:10:00|989.3|984.3|988.4|983.4|989.6|984.6|988.2|983.2|55
1671761700000|2022-12-23 02:15:00|988.5|983.5|987.8|982.8|988.6|983.6|987.7|982.7|74
1671762000000|2022-12-23 02:20:00|987.7|982.7|988.4|983.4|988.5|983.5|987.7|982.7|45
1671762300000|2022-12-23 02:25:00|988.3|983.3|988.6|983.6|988.8|983.8|988.3|983.3|98
1671762600000|2022-12-23 02:30:00|988.5|983.5|987.4|982.4|989|984|987.4|982.4|99
1671762900000|2022-12-23 02:35:00|987.7|982.7|987.3|982.3|987.7|982.7|986.5|981.5|207
1671763200000|2022-12-23 02:40:00|987.1|982.1|987.8|982.8|988.2|983.2|986.3|981.3|231
1671763500000|2022-12-23 02:45:00|987.9|982.9|988.1|983.1|988.4|983.4|987.1|982.1|206
1671763800000|2022-12-23 02:50:00|988.2|983.2|987.8|982.8|988.3|983.3|987|982|111
1671764100000|2022-12-23 02:55:00|988.2|983.2|988|983|988.6|983.6|986|981|180
1671764400000|2022-12-23 03:00:00|987.9|982.9|988.7|983.7|988.7|983.7|987.3|982.3|166
1671764700000|2022-12-23 03:05:00|988.2|983.2|988.7|983.7|989.1|984.1|986.9|981.9|129
1671765000000|2022-12-23 03:10:00|989.1|984.1|988.6|983.6|989.1|984.1|986.7|981.7|132
1671765300000|2022-12-23 03:15:00|989|984|988.9|983.9|989.4|984.4|988.3|983.3|133
1671765600000|2022-12-23 03:20:00|989|984|989.1|984.1|989.4|984.4|988.3|983.3|166
1671765900000|2022-12-23 03:25:00|989.2|984.2|989.1|984.1|989.4|984.4|988.5|983.5|143
1671766200000|2022-12-23 03:30:00|989.2|984.2|988.7|983.7|989.3|984.3|987.9|982.9|116
1671766500000|2022-12-23 03:35:00|988.6|983.6|988.2|983.2|989.5|984.5|988|983|107
1671766800000|2022-12-23 03:40:00|988.6|983.6|988.4|983.4|988.7|983.7|987.2|982.2|54
1671767100000|2022-12-23 03:45:00|987.9|982.9|989.2|984.2|989.2|984.2|987.2|982.2|115
1671767400000|2022-12-23 03:50:00|989.3|984.3|989.1|984.1|990|985|988.2|983.2|65
1671767700000|2022-12-23 03:55:00|988.4|983.4|989.2|984.2|990.2|985.2|988.1|983.1|75
1671768000000|2022-12-23 04:00:00|989.9|984.9|989.3|984.3|990.2|985.2|987.8|982.8|103
1671768300000|2022-12-23 04:05:00|989.2|984.2|989.3|984.3|990.6|985.6|988.9|983.9|55
1671768600000|2022-12-23 04:10:00|988.9|983.9|989.4|984.4|990|985|988|983|79
1671768900000|2022-12-23 04:15:00|988.9|983.9|989|984|990.1|985.1|988.9|983.9|93
1671769200000|2022-12-23 04:20:00|989.2|984.2|989.4|984.4|990.6|985.6|988.9|983.9|92
1671769500000|2022-12-23 04:25:00|990.4|985.4|989.5|984.5|991.4|986.4|989.3|984.3|72
1671769800000|2022-12-23 04:30:00|989.9|984.9|989.1|984.1|990.4|985.4|988|983|75
1671770100000|2022-12-23 04:35:00|989.3|984.3|990.1|985.1|991|986|987.4|982.4|108
1671770400000|2022-12-23 04:40:00|990|985|989.6|984.6|991.4|986.4|988.3|983.3|125
1671770700000|2022-12-23 04:45:00|989.7|984.7|989.5|984.5|990.8|985.8|988.3|983.3|105
1671771000000|2022-12-23 04:50:00|989.6|984.6|989.6|984.6|990.5|985.5|988.3|983.3|104
1671771300000|2022-12-23 04:55:00|990.2|985.2|989.8|984.8|990.4|985.4|988.3|983.3|130
1671771600000|2022-12-23 05:00:00|989.9|984.9|989.8|984.8|991.4|986.1|988.9|983.3|159
1671771900000|2022-12-23 05:05:00|989.6|984.6|988.8|983.8|990.8|985.8|988.5|983.5|150
1671772200000|2022-12-23 05:10:00|988.7|983.7|989.8|984.8|991|986|988.3|983.3|150
1671772500000|2022-12-23 05:15:00|990.1|985.1|989.9|984.9|990.8|985.8|988.6|983.6|125
1671772800000|2022-12-23 05:20:00|989|984|990.8|985.8|993.5|986.6|989|984|284
1671773100000|2022-12-23 05:25:00|992.3|984.2|991|986|992.3|986.5|988.9|983.9|132
1671773400000|2022-12-23 05:30:00|990.9|985.9|992.5|984.5|992.8|986.4|989.1|984.1|191
1671773700000|2022-12-23 05:35:00|992.6|986|990.1|985.1|992.6|986|988.6|983.6|169
1671774000000|2022-12-23 05:40:00|990|985|990.6|985.6|992.2|986.1|988.8|983.8|191
1671774300000|2022-12-23 05:45:00|989.8|984.8|989.4|984.4|991.1|986.1|988.1|983.1|151
1671774600000|2022-12-23 05:50:00|989.5|984.5|989.3|984.3|989.8|984.8|987.8|982.8|206
1671774900000|2022-12-23 05:55:00|989.2|984.2|988.5|983.5|989.5|984.5|987.2|982.2|196
1671775200000|2022-12-23 06:00:00|988.2|983.2|986.8|981.8|989.1|984.1|986.1|981.1|215
1671775500000|2022-12-23 06:05:00|986.9|981.9|987.5|982.5|989.6|984.6|986.6|981.6|181
1671775800000|2022-12-23 06:10:00|987.4|982.4|986.5|981.5|989|984|986.5|981.5|147
1671776100000|2022-12-23 06:15:00|988.1|983.1|987.8|982.8|988.5|983.5|986.1|981.1|129
1671776400000|2022-12-23 06:20:00|987.7|982.7|986.5|981.5|988.1|983.1|985|980|112
1671776700000|2022-12-23 06:25:00|986.4|981.4|987|982|988.1|983.1|984.8|979.8|126
1671777000000|2022-12-23 06:30:00|987.2|982.2|987.8|982.8|989.7|983.5|985.7|980.7|219
1671777300000|2022-12-23 06:35:00|986.6|981.6|988.1|983.1|988.4|983.4|985.5|980.5|178
1671777600000|2022-12-23 06:40:00|987.6|982.6|989.4|984.4|991.2|984.5|987|982|146
1671777900000|2022-12-23 06:45:00|989.2|984.2|989.2|984.2|991|986|988.1|983.1|151
1671778200000|2022-12-23 06:50:00|989.6|984.6|993.4|983.9|993.4|985.8|988|982.8|261
1671778500000|2022-12-23 06:55:00|993.3|984|992.3|983.9|993.6|986.9|989|983.6|173
1671778800000|2022-12-23 07:00:00|992.4|983.8|996.3|987.6|996.3|989.1|989.2|983.7|298
1671779100000|2022-12-23 07:05:00|996.4|987.7|989.8|984.8|997.3|989.9|989.2|984.2|253
1671779400000|2022-12-23 07:10:00|992.9|987.9|994.2|989.2|994.5|989.5|989.1|984.1|236
1671779700000|2022-12-23 07:15:00|994.3|989.3|993.6|988.6|994.5|989.5|991.2|986.2|269
1671780000000|2022-12-23 07:20:00|993.7|988.7|991.9|986.9|994.1|989.1|991.5|986.5|156
1671780300000|2022-12-23 07:25:00|993.4|988.4|993.7|988.7|994.4|989.4|991.2|986.2|173
1671780600000|2022-12-23 07:30:00|993.6|988.6|991.8|986.8|993.7|988.7|991.3|986.3|175
1671780900000|2022-12-23 07:35:00|992.9|987.9|994.8|989.8|996.4|990.3|991.8|986.8|185
1671781200000|2022-12-23 07:40:00|994.7|989.7|993.1|988.1|995.4|990.4|992.9|987.9|237
1671781500000|2022-12-23 07:45:00|993.8|988.8|994.1|989.1|995.5|990.5|992.8|987.8|129
1671781800000|2022-12-23 07:50:00|993.8|988.8|994.3|989.3|994.9|989.9|992.2|987.2|166
1671782100000|2022-12-23 07:55:00|992.7|987.7|994.4|989.4|995.1|990.1|992.7|987.7|197
1671782400000|2022-12-23 08:00:00|994.3|989.3|991.9|986.9|995.4|989.9|991.9|986.9|242
1671782700000|2022-12-23 08:05:00|993.6|988.6|994.9|986.1|995.5|988.6|990.1|985.1|295
1671783000000|2022-12-23 08:10:00|995.3|986.2|995.9|990.9|998.2|990.9|991|986|281
1671783300000|2022-12-23 08:15:00|995.7|990.7|995.7|990.7|997.9|991.6|992.4|987.4|278
1671783600000|2022-12-23 08:20:00|995.5|990.5|997.8|989.5|998.8|991.4|992.5|987.5|299
1671783900000|2022-12-23 08:25:00|994.4|989.7|995.5|990.5|999.9|990.9|990.6|985.6|441
1671784200000|2022-12-23 08:30:00|995.4|990.4|1000.2|991.1|1006|995|991|984.9|685
1671784500000|2022-12-23 08:35:00|1000.1|991.2|999.3|994.3|1007.3|997.8|993.5|988.2|808
1671784800000|2022-12-23 08:40:00|999.2|994.2|999.7|994.7|1003.1|998.1|998|993|258
1671785100000|2022-12-23 08:45:00|1000.9|995.9|1001.2|996.2|1003|998|997.1|992.1|246
1671785400000|2022-12-23 08:50:00|1001|996|999.6|994.6|1001.6|996.6|997.4|992.4|178
1671785700000|2022-12-23 08:55:00|998.8|993.8|998.7|993.7|1001.3|996.3|997|992|236
1671786000000|2022-12-23 09:00:00|1001|996|1000.6|995.6|1003.3|997.3|998.1|993.1|268
1671786300000|2022-12-23 09:05:00|997.5|992.5|997.2|992.2|1001.3|995.5|996.2|991.2|248
1671786600000|2022-12-23 09:10:00|999.8|994.8|996.5|991.5|999.9|994.8|996.2|991.2|199
1671786900000|2022-12-23 09:15:00|999.3|994.3|1000.9|995.9|1001.1|996.1|996.7|991.7|148
1671787200000|2022-12-23 09:20:00|1000.8|995.8|1000.5|995.5|1001.6|996.6|998|993|161
1671787500000|2022-12-23 09:25:00|1000.4|995.4|999.6|994.6|1000.4|995.4|998.4|993.4|153
1671787800000|2022-12-23 09:30:00|999.5|994.5|1000.2|995.2|1000.4|995.4|997.2|992.2|145
1671788100000|2022-12-23 09:35:00|1000.1|995.1|1000.8|995.8|1000.9|995.9|999.4|994.4|173
1671788400000|2022-12-23 09:40:00|1000.7|995.7|998.2|993.2|1001.3|996.3|998.2|993.2|174
1671788700000|2022-12-23 09:45:00|1000.3|995.3|1002|997|1002.5|997.5|998|993|114
1671789000000|2022-12-23 09:50:00|1002.1|997.1|1000.2|995.2|1002.9|997.9|999.3|994.3|164
1671789300000|2022-12-23 09:55:00|1001.7|996.7|1000.9|995.9|1003.4|998.4|1000.1|995.1|134
1671789600000|2022-12-23 10:00:00|1003|998|1001.8|996.8|1003.1|998.1|999.8|994.8|191
1671789900000|2022-12-23 10:05:00|1001.9|996.9|998.4|993.4|1001.9|996.9|997.8|992.8|138
1671790200000|2022-12-23 10:10:00|998.9|993.9|999.4|994.4|1002|997|998.2|993.2|123
1671790500000|2022-12-23 10:15:00|1000.2|995.2|1002.2|997.2|1002.3|997.3|999.5|994.5|147
1671790800000|2022-12-23 10:20:00|1002.3|997.3|1003|998|1011.2|1000.2|998.7|993.7|143
1671791100000|2022-12-23 10:25:00|1003.1|998.1|1003.7|998.7|1004.9|999.1|1000.7|995.7|144
1671791400000|2022-12-23 10:30:00|1003.6|998.6|1003.5|998.5|1005.4|999.6|999.9|994.9|183
1671791700000|2022-12-23 10:35:00|999.8|994.8|1002.5|997.5|1004|999|999.4|994.4|119
1671792000000|2022-12-23 10:40:00|1002.7|997.7|1001.2|996.2|1003.2|998.2|997.3|992.3|159
1671792300000|2022-12-23 10:45:00|998.9|993.9|1001.9|996.9|1003.1|998.1|997.9|992.9|219
1671792600000|2022-12-23 10:50:00|999.5|994.5|1003.4|998.4|1003.5|998.5|999.4|994.5|162
1671792900000|2022-12-23 10:55:00|1002.8|997.8|1002.9|997.9|1003.7|998.7|999.1|994.3|150
1671793200000|2022-12-23 11:00:00|1000.2|995.2|1004.4|999.4|1004.7|999.7|1000.1|995.1|192
1671793500000|2022-12-23 11:05:00|1004.6|999.6|1004.8|999.8|1005.5|1000.5|1003.7|998.7|114
1671793800000|2022-12-23 11:10:00|1004.9|999.9|1003.5|998.5|1004.9|999.9|1002.6|997.6|87
1671794100000|2022-12-23 11:15:00|1003.6|998.6|1001.8|996.8|1003.8|998.8|1001.4|996.4|115
1671794400000|2022-12-23 11:20:00|1001.7|996.7|1002|997|1002.2|997.2|1001.4|996.4|124
1671794700000|2022-12-23 11:25:00|1001.8|996.8|1002.9|997.9|1003.2|998.2|1000.2|995.2|196
1671795000000|2022-12-23 11:30:00|1003|998|1002.5|997.5|1003.8|998.8|999.6|994.6|164
1671795300000|2022-12-23 11:35:00|1002.4|997.4|1001.8|996.8|1002.8|997.8|997.8|992.8|139
1671795600000|2022-12-23 11:40:00|1001.7|996.7|1000.5|995.5|1003|998|997.9|992.9|130
1671795900000|2022-12-23 11:45:00|1000.4|995.4|1001.8|996.8|1002.1|997.1|997.2|993|91
1671796200000|2022-12-23 11:50:00|1001.7|996.7|1001.8|996.8|1002.5|997.7|999|994|153
1671796500000|2022-12-23 11:55:00|998.9|993.9|1000|995|1001.9|996.9|998.1|993.1|200
1671796800000|2022-12-23 12:00:00|999.6|994.6|1000|995|1000.1|996|997.5|993.1|163
1671797100000|2022-12-23 12:05:00|1000.1|995.1|998.4|993.4|1000.1|995.6|997.1|992.9|115
1671797400000|2022-12-23 12:10:00|998.5|993.5|1000.3|995.3|1001.4|996.8|997.2|993.2|159
1671797700000|2022-12-23 12:15:00|1000.7|995.7|999.6|994.6|1001.1|996.1|997.2|993.4|94
1671798000000|2022-12-23 12:20:00|999.7|994.7|1000.5|995.5|1001.3|996.6|997.8|992.9|177
1671798300000|2022-12-23 12:25:00|1000.4|995.4|998.6|993.6|1000.5|995.8|997.6|993.6|146
1671798600000|2022-12-23 12:30:00|998.9|993.9|999.8|994.8|1000.7|995.7|998.8|993.8|146
1671798900000|2022-12-23 12:35:00|999.7|994.7|998.7|993.7|1000.4|995.4|998|993|138
1671799200000|2022-12-23 12:40:00|998.5|993.5|999.9|994.9|1000.4|995.4|998.2|993.2|102
1671799500000|2022-12-23 12:45:00|999.8|994.8|1001.6|996.6|1001.8|996.8|999.8|994.8|97
1671799800000|2022-12-23 12:50:00|1001.5|996.5|1003.1|998.1|1003.3|998.3|1001.5|996.5|62
1671800100000|2022-12-23 12:55:00|1003|998|1001.9|996.9|1003.6|998.6|1001.8|996.8|102
1671800400000|2022-12-23 13:00:00|1002.3|997.3|1005.7|1000.7|1006.3|1001.3|1002.3|997.3|179
1671800700000|2022-12-23 13:05:00|1006|1001|1006.7|1001.7|1008.4|1003.4|1005.3|1000.3|232
1671801000000|2022-12-23 13:10:00|1006.4|1001.4|1009.6|1004.6|1009.7|1004.7|1006|1001|170
1671801300000|2022-12-23 13:15:00|1009.9|1004.9|1010.6|1005.6|1011.8|1006.8|1009.4|1004.4|251
1671801600000|2022-12-23 13:20:00|1010.5|1005.5|1015.8|1010.8|1017.4|1012.4|1010.3|1005.3|295
1671801900000|2022-12-23 13:25:00|1015.7|1010.7|1025.8|1015.3|1026.1|1020.4|1015.7|1010.7|274
1671802200000|2022-12-23 13:30:00|1026.1|1015.6|1018.3|1013.3|1026.8|1019.9|1014.4|1009.4|971
1671802500000|2022-12-23 13:35:00|1018.1|1013.1|1020.6|1015.6|1022.1|1017.1|1017.3|1012.3|643
1671802800000|2022-12-23 13:40:00|1020.4|1015.4|1019.1|1014.1|1024.4|1019.4|1018.8|1013.8|575
1671803100000|2022-12-23 13:45:00|1020.4|1015.4|1021.6|1016.6|1023.2|1018.2|1019.4|1014.4|418
1671803400000|2022-12-23 13:50:00|1021.5|1016.5|1019.5|1014.5|1023|1018|1019.2|1014.2|363
1671803700000|2022-12-23 13:55:00|1019.7|1014.7|1020.3|1015.3|1022|1017|1018.9|1013.9|426
1671804000000|2022-12-23 14:00:00|1020.4|1015.4|1018.7|1013.7|1023.9|1018.9|1018.6|1013.6|391
1671804300000|2022-12-23 14:05:00|1018.8|1013.8|1022.2|1017.2|1024.1|1019.1|1018.8|1013.8|341
1671804600000|2022-12-23 14:10:00|1022.3|1017.3|1023.2|1018.2|1023.7|1018.7|1022|1017|297
1671804900000|2022-12-23 14:15:00|1023.1|1018.1|1021.9|1016.9|1023.6|1018.6|1021.5|1016.5|116
1671805200000|2022-12-23 14:20:00|1022|1017|1021.3|1016.3|1022.8|1017.8|1019|1014|318
1671805500000|2022-12-23 14:25:00|1021.4|1016.4|1020.8|1015.8|1023.9|1018.9|1020.6|1015.6|212
1671805800000|2022-12-23 14:30:00|1020.7|1015.7|1021.6|1016.6|1023.5|1018.5|1020.5|1015.5|612
1671806100000|2022-12-23 14:35:00|1021.7|1016.7|1018.6|1013.6|1022.4|1017.4|1018.5|1013.5|367
1671806400000|2022-12-23 14:40:00|1018.4|1013.4|1018.5|1013.5|1020.1|1015.1|1017.4|1012.4|409
1671806700000|2022-12-23 14:45:00|1018.3|1013.3|1015.4|1010.4|1018.9|1013.9|1013.3|1008.3|526
1671807000000|2022-12-23 14:50:00|1015.5|1010.5|1015|1010|1016.7|1011.7|1014|1009|333
1671807300000|2022-12-23 14:55:00|1014.9|1009.9|1014.5|1009.5|1015|1010|1012.3|1007.3|258
1671807600000|2022-12-23 15:00:00|1014.3|1009.3|1014.3|1009.3|1017|1012|1014|1009|787
1671807900000|2022-12-23 15:05:00|1014.4|1009.4|1015|1010|1015.6|1010.6|1013.2|1008.2|285
1671808200000|2022-12-23 15:10:00|1014.9|1009.9|1017.1|1012.1|1017.2|1012.2|1014.9|1009.9|252
1671808500000|2022-12-23 15:15:00|1017.4|1012.4|1019.8|1014.8|1020.2|1015.2|1016.7|1011.7|184
1671808800000|2022-12-23 15:20:00|1019.9|1014.9|1021.6|1016.6|1021.8|1016.8|1019.5|1014.5|233
1671809100000|2022-12-23 15:25:00|1021.5|1016.5|1022.4|1017.4|1022.5|1017.5|1021.3|1016.3|147
1671809400000|2022-12-23 15:30:00|1022.9|1017.9|1024.3|1019.3|1024.8|1019.8|1022.8|1017.8|184
1671809700000|2022-12-23 15:35:00|1024.2|1019.2|1026.2|1021.2|1026.2|1021.2|1024.2|1019.2|138
1671810000000|2022-12-23 15:40:00|1026.5|1021.5|1026.2|1021.2|1026.8|1021.8|1026.2|1021.2|81
1671810300000|2022-12-23 15:45:00|1026.3|1021.3|1026|1021|1026.4|1021.4|1025.1|1020.1|192
1671810600000|2022-12-23 15:50:00|1025.9|1020.9|1026.3|1021.3|1026.4|1021.4|1025.2|1020.2|115
1671810900000|2022-12-23 15:55:00|1026.2|1021.2|1025.8|1020.8|1026.6|1021.6|1025.7|1020.7|139
1671811200000|2022-12-23 16:00:00|1025.7|1020.7|1025.8|1020.8|1026.7|1021.7|1025|1020|171
1671811500000|2022-12-23 16:05:00|1025.9|1020.9|1027.2|1022.2|1027.2|1022.2|1025.1|1020.1|192
1671811800000|2022-12-23 16:10:00|1027.6|1022.6|1026.7|1021.7|1029.2|1024.2|1024.9|1019.9|288
1671812100000|2022-12-23 16:15:00|1026.6|1021.6|1027.3|1022.3|1027.5|1022.5|1026.1|1021.1|251
1671812400000|2022-12-23 16:20:00|1027.4|1022.4|1027|1022|1028.3|1023.3|1025.1|1020.1|229
1671812700000|2022-12-23 16:25:00|1026.9|1021.9|1027.1|1022.1|1028.2|1023.2|1026.6|1021.6|199
1671813000000|2022-12-23 16:30:00|1027.2|1022.2|1025.8|1020.8|1028.2|1023.2|1024.9|1019.9|195
1671813300000|2022-12-23 16:35:00|1025.9|1020.9|1030.1|1025.1|1030.8|1025.8|1025.8|1020.8|206
1671813600000|2022-12-23 16:40:00|1030|1025|1028|1023|1030.1|1025.1|1027.8|1022.8|149
1671813900000|2022-12-23 16:45:00|1028.1|1023.1|1030.4|1025.4|1030.9|1025.9|1028|1023|168
1671814200000|2022-12-23 16:50:00|1030.3|1025.3|1029.2|1024.2|1030.6|1025.6|1029.2|1024.2|191
1671814500000|2022-12-23 16:55:00|1029.3|1024.3|1027.2|1022.2|1029.3|1024.3|1026.6|1021.6|142
1671814800000|2022-12-23 17:00:00|1027.3|1022.3|1027.7|1022.7|1028|1023|1027|1022|155
1671815100000|2022-12-23 17:05:00|1027.6|1022.6|1029.1|1024.1|1029.2|1024.2|1027.6|1022.6|143
1671815400000|2022-12-23 17:10:00|1029|1024|1029|1024|1029.3|1024.3|1028.3|1023.3|175
1671815700000|2022-12-23 17:15:00|1028.9|1023.9|1029.5|1024.5|1029.7|1024.7|1028.1|1023.1|107
1671816000000|2022-12-23 17:20:00|1029.4|1024.4|1028.9|1023.9|1030|1025|1028.7|1023.7|116
1671816300000|2022-12-23 17:25:00|1028.8|1023.8|1029.5|1024.5|1029.5|1024.5|1028.2|1023.2|106
1671816600000|2022-12-23 17:30:00|1029.6|1024.6|1030.4|1025.4|1030.4|1025.4|1029.5|1024.5|55
1671816900000|2022-12-23 17:35:00|1030.5|1025.5|1030.3|1025.3|1031.4|1026.4|1030.2|1025.2|118
1671817200000|2022-12-23 17:40:00|1030.4|1025.4|1029.5|1024.5|1030.6|1025.6|1029.3|1024.3|74
1671817500000|2022-12-23 17:45:00|1029.6|1024.6|1030.3|1025.3|1030.8|1025.8|1029.5|1024.5|65
1671817800000|2022-12-23 17:50:00|1030.2|1025.2|1029.4|1024.4|1030.2|1025.2|1029.3|1024.3|65
1671818100000|2022-12-23 17:55:00|1029.5|1024.5|1028.8|1023.8|1030.3|1025.3|1028.1|1023.1|173
1671818400000|2022-12-23 18:00:00|1028.7|1023.7|1023.7|1018.7|1028.9|1023.9|1023.5|1018.5|221
1671818700000|2022-12-23 18:05:00|1023.8|1018.8|1026.8|1021.8|1027.2|1022.2|1023.8|1018.8|139
1671819000000|2022-12-23 18:10:00|1026.9|1021.9|1025.6|1020.6|1027.1|1022.1|1025.3|1020.3|112
1671819300000|2022-12-23 18:15:00|1025.7|1020.7|1026.2|1021.2|1026.4|1021.4|1025.3|1020.3|109
1671819600000|2022-12-23 18:20:00|1026.3|1021.3|1025.2|1020.2|1026.4|1021.4|1025|1020|76
1671819900000|2022-12-23 18:25:00|1025.1|1020.1|1025.3|1020.3|1025.4|1020.4|1024.5|1019.5|91
1671820200000|2022-12-23 18:30:00|1025.2|1020.2|1025.7|1020.7|1025.8|1020.8|1025.2|1020.2|71
1671820500000|2022-12-23 18:35:00|1025.6|1020.6|1025.1|1020.1|1025.7|1020.7|1024.7|1019.7|106
1671820800000|2022-12-23 18:40:00|1025|1020|1024.5|1019.5|1025.7|1020.7|1024.2|1019.2|86
1671821100000|2022-12-23 18:45:00|1024.4|1019.4|1024.7|1019.7|1025.4|1020.4|1023.4|1018.4|133
1671821400000|2022-12-23 18:50:00|1024.8|1019.8|1024.8|1019.8|1025.3|1020.3|1024.3|1019.3|123
1671821700000|2022-12-23 18:55:00|1024.9|1019.9|1024.5|1019.5|1025|1020|1024.1|1019.1|83
1671822000000|2022-12-23 19:00:00|1024.2|1019.2|1024.1|1019.1|1024.9|1019.9|1023.9|1018.9|220
1671822300000|2022-12-23 19:05:00|1024.2|1019.2|1024.8|1019.8|1025|1020|1024.2|1019.2|180
1671822600000|2022-12-23 19:10:00|1024.4|1019.4|1024.6|1019.6|1025.4|1020.4|1024.4|1019.4|198
1671822900000|2022-12-23 19:15:00|1024.5|1019.5|1025.9|1020.9|1026.1|1021.1|1024.3|1019.3|78
1671823200000|2022-12-23 19:20:00|1026|1021|1025.2|1020.2|1026.1|1021.1|1024.8|1019.8|90
1671823500000|2022-12-23 19:25:00|1025.3|1020.3|1025.7|1020.7|1025.9|1020.9|1025.2|1020.2|92
1671823800000|2022-12-23 19:30:00|1026|1021|1027.9|1022.9|1028.5|1023.5|1025.8|1020.8|113
1671824100000|2022-12-23 19:35:00|1027.8|1022.8|1028.1|1023.1|1028.7|1023.7|1027.5|1022.5|186
1671824400000|2022-12-23 19:40:00|1029|1024|1028|1023|1030.3|1025.3|1027.6|1022.6|284
1671824700000|2022-12-23 19:45:00|1027.9|1022.9|1027.4|1022.4|1028.4|1023.4|1027.4|1022.4|220
1671825000000|2022-12-23 19:50:00|1027.5|1022.5|1027.5|1022.5|1028.3|1023.3|1027.3|1022.3|186
1671825300000|2022-12-23 19:55:00|1027.8|1022.8|1028|1023|1028.7|1023.7|1027.4|1022.4|234
1671825600000|2022-12-23 20:00:00|1027.9|1022.9|1027.2|1022.2|1029.1|1024.1|1027.2|1022.2|272
1671825900000|2022-12-23 20:05:00|1027.4|1022.4|1027.6|1022.6|1028.8|1023.8|1026.9|1021.9|142
1671826200000|2022-12-23 20:10:00|1027.7|1022.7|1027.8|1022.8|1029.2|1024.2|1026.8|1021.8|243
1671826500000|2022-12-23 20:15:00|1028|1023|1027.6|1022.6|1028.4|1023.4|1027.3|1022.3|290
1671826800000|2022-12-23 20:20:00|1027.7|1022.7|1026.9|1021.9|1027.8|1022.8|1026.3|1021.3|273
1671827100000|2022-12-23 20:25:00|1026.8|1021.8|1026.2|1021.2|1027.1|1022.1|1026.1|1021.1|213
1671827400000|2022-12-23 20:30:00|1026.8|1021.8|1026.8|1021.8|1027.4|1022.4|1026.1|1021.1|339
1671827700000|2022-12-23 20:35:00|1027|1022|1026.4|1021.4|1027.5|1022.5|1025.9|1020.9|271
1671828000000|2022-12-23 20:40:00|1026.3|1021.3|1027|1022|1027.9|1022.9|1026|1021|222
1671828300000|2022-12-23 20:45:00|1026.7|1021.7|1027.8|1022.8|1027.9|1022.9|1026.6|1021.6|229
1671828600000|2022-12-23 20:50:00|1027.6|1022.6|1028.3|1023.3|1028.4|1023.4|1026.9|1021.9|249
1671828900000|2022-12-23 20:55:00|1027.7|1022.7|1028.5|1023.5|1028.8|1023.8|1027.7|1022.7|221
1671829200000|2022-12-23 21:00:00|1028.7|1023.7|1029.2|1024.2|1029.2|1024.2|1027.4|1022.4|147
1671829500000|2022-12-23 21:05:00|1029.4|1024.4|1029.2|1024.2|1029.9|1024.9|1029|1024|26
1671829800000|2022-12-23 21:10:00|1029.3|1024.3|1029.8|1024.8|1029.9|1024.9|1029.1|1024.1|16
1671830100000|2022-12-23 21:15:00|1029.9|1024.9|1029.1|1024.1|1029.9|1024.9|1028.7|1023.7|12
1671830400000|2022-12-23 21:20:00|1029|1024|1028.7|1023.7|1029|1024|1028.7|1023.7|20
1671830700000|2022-12-23 21:25:00|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1027.9|1022.9|51
1671831000000|2022-12-23 21:30:00|1028.6|1023.6|1027.9|1022.9|1028.7|1023.7|1027.6|1022.6|29
1671831300000|2022-12-23 21:35:00|1027.8|1022.8|1028|1023|1028.5|1023.5|1027|1022|69
1671831600000|2022-12-23 21:40:00|1027.9|1022.9|1028|1023|1029|1024|1027.9|1022.9|30
1671831900000|2022-12-23 21:45:00|1027.9|1022.9|1028.1|1023.1|1029.2|1024.2|1027.9|1022.9|44
1671832200000|2022-12-23 21:50:00|1028.8|1023.8|1027|1022|1028.9|1023.9|1027|1022|23
1671832500000|2022-12-23 21:55:00|1026.9|1021.9|1031.7|1020.7|1031.7|1022.6|1025.9|1019|31
1672095600000|2022-12-26 23:00:00|1039.6|1029.5|1031.9|1026.9|1039.7|1029.7|1031.8|1026.5|92
1672095900000|2022-12-26 23:05:00|1031.7|1026.7|1029.7|1024.7|1032|1027|1029|1024|67
1672096200000|2022-12-26 23:10:00|1029.8|1024.8|1029.1|1024.1|1030|1025|1028.6|1023.6|93
1672096500000|2022-12-26 23:15:00|1029.2|1024.2|1030.2|1025.2|1030.4|1025.4|1028.7|1023.7|65
1672096800000|2022-12-26 23:20:00|1030.1|1025.1|1030.7|1025.7|1030.8|1025.8|1029.4|1024.4|76
1672097100000|2022-12-26 23:25:00|1030.8|1025.8|1031.2|1026.2|1031.3|1026.3|1030.5|1025.5|67
1672097400000|2022-12-26 23:30:00|1031.3|1026.3|1034.3|1029.3|1034.4|1029.4|1031.3|1026.3|89
1672097700000|2022-12-26 23:35:00|1034.4|1029.4|1033.7|1028.7|1034.9|1029.9|1033.6|1028.6|99
1672098000000|2022-12-26 23:40:00|1034.1|1029.1|1032.2|1027.2|1034.1|1029.1|1032.1|1027.1|52
1672098300000|2022-12-26 23:45:00|1031.7|1026.7|1030.2|1025.2|1032.3|1027.3|1029.7|1024.7|110
1672098600000|2022-12-26 23:50:00|1030.1|1025.1|1028|1023|1030.1|1025.1|1028|1023|64
1672098900000|2022-12-26 23:55:00|1028.3|1023.3|1028.5|1023.5|1029.3|1024.3|1028|1023|60
1672099200000|2022-12-27 00:00:00|1028.3|1023.3|1028.6|1023.6|1028.9|1023.9|1027.3|1022.3|142
1672099500000|2022-12-27 00:05:00|1028.5|1023.5|1031.9|1026.9|1032.1|1027.1|1028.5|1023.5|92
1672099800000|2022-12-27 00:10:00|1032|1027|1033.1|1028.1|1033.6|1028.6|1031.7|1026.7|88
1672100100000|2022-12-27 00:15:00|1033.2|1028.2|1032.9|1027.9|1033.8|1028.8|1032.9|1027.9|81
1672100400000|2022-12-27 00:20:00|1032.6|1027.6|1031.8|1026.8|1032.7|1027.7|1031.8|1026.8|57
1672100700000|2022-12-27 00:25:00|1031.9|1026.9|1032.2|1027.2|1032.5|1027.5|1031.6|1026.6|32
1672101000000|2022-12-27 00:30:00|1032|1027|1031.3|1026.3|1032|1027|1031.2|1026.2|35
1672101300000|2022-12-27 00:35:00|1031.5|1026.5|1031|1026|1031.7|1026.7|1030.9|1025.9|46
1672101600000|2022-12-27 00:40:00|1031.1|1026.1|1031.2|1026.2|1031.6|1026.6|1030.9|1025.9|56
1672101900000|2022-12-27 00:45:00|1031.4|1026.4|1031.1|1026.1|1031.4|1026.4|1030.9|1025.9|27
1672102200000|2022-12-27 00:50:00|1031.2|1026.2|1030|1025|1031.2|1026.2|1030|1025|36
1672102500000|2022-12-27 00:55:00|1029.9|1024.9|1030.5|1025.5|1030.5|1025.5|1029.9|1024.9|12
1672102800000|2022-12-27 01:00:00|1030.4|1025.4|1030.1|1025.1|1031|1026|1030.1|1025.1|99
1672103100000|2022-12-27 01:05:00|1030.4|1025.4|1031|1026|1031|1026|1030.1|1025.1|34
1672103400000|2022-12-27 01:10:00|1030.8|1025.8|1031.1|1026.1|1031.2|1026.2|1030.4|1025.4|45
1672103700000|2022-12-27 01:15:00|1031|1026|1031.2|1026.2|1032|1027|1031|1026|61
1672104000000|2022-12-27 01:20:00|1031.1|1026.1|1030.9|1025.9|1031.4|1026.4|1029.9|1024.9|54
1672104300000|2022-12-27 01:25:00|1030.8|1025.8|1031.4|1026.4|1031.4|1026.4|1030.8|1025.8|9
1672104600000|2022-12-27 01:30:00|1031.2|1026.2|1030.3|1025.3|1031.8|1026.8|1030.1|1025.1|33
1672104900000|2022-12-27 01:35:00|1030.2|1025.2|1030.2|1025.2|1030.3|1025.3|1030|1025|16
1672105200000|2022-12-27 01:40:00|1030.1|1025.1|1030.4|1025.4|1030.4|1025.4|1029.7|1024.7|9
1672105500000|2022-12-27 01:45:00|1030.5|1025.5|1031|1026|1031.1|1026.1|1030.5|1025.5|21
1672105800000|2022-12-27 01:50:00|1031.4|1026.4|1031.3|1026.3|1031.7|1026.7|1030.7|1025.7|23
1672106100000|2022-12-27 01:55:00|1031.4|1026.4|1032.3|1027.3|1032.3|1027.3|1031.4|1026.4|16
1672106400000|2022-12-27 02:00:00|1032.4|1027.4|1031.7|1026.7|1033.2|1028.2|1031.7|1026.7|50
1672106700000|2022-12-27 02:05:00|1031.5|1026.5|1031.8|1026.8|1032|1027|1031.3|1026.3|34
1672107000000|2022-12-27 02:10:00|1031.7|1026.7|1031.9|1026.9|1032.3|1027.3|1031.7|1026.7|10
1672107300000|2022-12-27 02:15:00|1031.8|1026.8|1031.9|1026.9|1031.9|1026.9|1031.8|1026.8|4
1672107600000|2022-12-27 02:20:00|1032|1027|1030|1025|1032.3|1027.3|1029.5|1024.5|30
1672107900000|2022-12-27 02:25:00|1030.1|1025.1|1030.7|1025.7|1030.7|1025.7|1030.1|1025.1|14
1672108200000|2022-12-27 02:30:00|1030.9|1025.9|1031.3|1026.3|1031.3|1026.3|1030.8|1025.8|50
1672108500000|2022-12-27 02:35:00|1031.2|1026.2|1031.8|1026.8|1031.9|1026.9|1031|1026|41
1672108800000|2022-12-27 02:40:00|1031.7|1026.7|1031.7|1026.7|1031.9|1026.9|1031.5|1026.5|19
1672109100000|2022-12-27 02:45:00|1031.6|1026.6|1031.7|1026.7|1031.7|1026.7|1031.6|1026.6|18
1672109400000|2022-12-27 02:50:00|1031.6|1026.6|1031.4|1026.4|1031.8|1026.8|1031.1|1026.1|45
1672109700000|2022-12-27 02:55:00|1031.5|1026.5|1030.6|1025.6|1031.5|1026.5|1030.5|1025.5|15
1672110000000|2022-12-27 03:00:00|1030.7|1025.7|1030.6|1025.6|1030.7|1025.7|1030.6|1025.6|2
1672110300000|2022-12-27 03:05:00|1030.5|1025.5|1029.3|1024.3|1030.5|1025.5|1029.3|1024.3|20
1672110600000|2022-12-27 03:10:00|1029.4|1024.4|1028.4|1023.4|1029.5|1024.5|1028.3|1023.3|37
1672110900000|2022-12-27 03:15:00|1028.3|1023.3|1028.4|1023.4|1028.4|1023.4|1028.2|1023.2|21
1672111200000|2022-12-27 03:20:00|1028.5|1023.5|1028.9|1023.9|1029|1024|1028.4|1023.4|33
1672111500000|2022-12-27 03:25:00|1029|1024|1029|1024|1029.3|1024.3|1028.9|1023.9|21
1672111800000|2022-12-27 03:30:00|1028.7|1023.7|1028|1023|1028.7|1023.7|1028|1023|22
1672112100000|2022-12-27 03:35:00|1027.9|1022.9|1028.6|1023.6|1028.6|1023.6|1027.6|1022.6|35
1672112400000|2022-12-27 03:40:00|1028.7|1023.7|1028.9|1023.9|1029|1024|1028.6|1023.6|34
1672112700000|2022-12-27 03:45:00|1028.8|1023.8|1028|1023|1028.9|1023.9|1027.9|1022.9|28
1672113000000|2022-12-27 03:50:00|1027.9|1022.9|1027.7|1022.7|1028.2|1023.2|1027.7|1022.7|14
1672113300000|2022-12-27 03:55:00|1027.5|1022.5|1027.2|1022.2|1027.5|1022.5|1026.8|1021.8|29
1672113600000|2022-12-27 04:00:00|1027.1|1022.1|1027.7|1022.7|1027.9|1022.9|1026.6|1021.6|45
1672113900000|2022-12-27 04:05:00|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1027.3|1022.3|19
1672114200000|2022-12-27 04:10:00|1027.9|1022.9|1028.5|1023.5|1028.5|1023.5|1027.9|1022.9|8
1672114500000|2022-12-27 04:15:00|1028.6|1023.6|1028.7|1023.7|1028.7|1023.7|1028.4|1023.4|12
1672114800000|2022-12-27 04:20:00|1028.6|1023.6|1028.8|1023.8|1028.9|1023.9|1028.5|1023.5|41
1672115100000|2022-12-27 04:25:00|1029|1024|1029.5|1024.5|1029.6|1024.6|1029|1024|19
1672115400000|2022-12-27 04:30:00|1029.4|1024.4|1028.8|1023.8|1029.6|1024.6|1028.8|1023.8|25
1672115700000|2022-12-27 04:35:00|1028.9|1023.9|1028.8|1023.8|1029|1024|1028.8|1023.8|6
1672116000000|2022-12-27 04:40:00|1028.9|1023.9|1029.1|1024.1|1029.1|1024.1|1028.8|1023.8|32
1672116300000|2022-12-27 04:45:00|1029.2|1024.2|1029.1|1024.1|1029.3|1024.3|1029.1|1024.1|16
1672116600000|2022-12-27 04:50:00|1029.2|1024.2|1029.4|1024.4|1029.6|1024.6|1029.1|1024.1|26
1672116900000|2022-12-27 04:55:00|1029.5|1024.5|1029.2|1024.2|1029.7|1024.7|1029.2|1024.2|13
1672117200000|2022-12-27 05:00:00|1029.1|1024.1|1029.2|1024.2|1029.4|1024.4|1028.7|1023.7|30
1672117500000|2022-12-27 05:05:00|1029.1|1024.1|1029.2|1024.2|1029.3|1024.3|1029|1024|24
1672117800000|2022-12-27 05:10:00|1029.3|1024.3|1030|1025|1030|1025|1029.2|1024.2|37
1672118100000|2022-12-27 05:15:00|1030.1|1025.1|1030.5|1025.5|1031.1|1026.1|1030.1|1025.1|31
1672118400000|2022-12-27 05:20:00|1030.4|1025.4|1030.7|1025.7|1030.7|1025.7|1030.3|1025.3|22
1672118700000|2022-12-27 05:25:00|1030.6|1025.6|1030.5|1025.5|1030.9|1025.9|1030.4|1025.4|28
1672119000000|2022-12-27 05:30:00|1030.4|1025.4|1030.6|1025.6|1030.6|1025.6|1029.9|1024.9|64
1672119300000|2022-12-27 05:35:00|1030.7|1025.7|1030.6|1025.6|1031.1|1026.1|1030.5|1025.5|18
1672119600000|2022-12-27 05:40:00|1030.7|1025.7|1032.2|1027.2|1032.3|1027.3|1030.5|1025.5|57
1672119900000|2022-12-27 05:45:00|1032.3|1027.3|1034.3|1029.3|1034.3|1029.3|1032.1|1027.1|63
1672120200000|2022-12-27 05:50:00|1034.2|1029.2|1033.2|1028.2|1034.2|1029.2|1032.4|1027.4|50
1672120500000|2022-12-27 05:55:00|1033.3|1028.3|1032.9|1027.9|1034.8|1029.8|1032.9|1027.9|86
1672120800000|2022-12-27 06:00:00|1033|1028|1033.8|1028.8|1034.2|1029.2|1033|1028|57
1672121100000|2022-12-27 06:05:00|1033.9|1028.9|1033.8|1028.8|1034.6|1029.6|1033.6|1028.6|72
1672121400000|2022-12-27 06:10:00|1033.6|1028.6|1033.2|1028.2|1033.6|1028.6|1033|1028|49
1672121700000|2022-12-27 06:15:00|1033.3|1028.3|1032.6|1027.6|1034.1|1029.1|1032.3|1027.3|55
1672122000000|2022-12-27 06:20:00|1032.5|1027.5|1032.2|1027.2|1032.9|1027.9|1032|1027|41
1672122300000|2022-12-27 06:25:00|1032.1|1027.1|1032.1|1027.1|1033.2|1028.2|1031.7|1026.7|57
1672122600000|2022-12-27 06:30:00|1032.2|1027.2|1032.6|1027.6|1032.8|1027.8|1032|1027|35
1672122900000|2022-12-27 06:35:00|1032.7|1027.7|1032.2|1027.2|1032.9|1027.9|1032.1|1027.1|66
1672123200000|2022-12-27 06:40:00|1032.1|1027.1|1031.3|1026.3|1032.2|1027.2|1031.3|1026.3|19
1672123500000|2022-12-27 06:45:00|1031.2|1026.2|1032.1|1027.1|1032.4|1027.4|1031.2|1026.2|46
1672123800000|2022-12-27 06:50:00|1032|1027|1032.2|1027.2|1032.4|1027.4|1031.9|1026.9|21
1672124100000|2022-12-27 06:55:00|1032.5|1027.5|1032.4|1027.4|1032.7|1027.7|1032.2|1027.2|41
1672124400000|2022-12-27 07:00:00|1032.5|1027.5|1034.4|1029.4|1034.8|1029.8|1032.5|1027.5|90
1672124700000|2022-12-27 07:05:00|1034.3|1029.3|1034.8|1029.8|1035|1030|1034|1029|51
1672125000000|2022-12-27 07:10:00|1034.9|1029.9|1032.7|1027.7|1034.9|1029.9|1032.6|1027.6|56
1672125300000|2022-12-27 07:15:00|1032.6|1027.6|1033.5|1028.5|1034.3|1029.3|1031.9|1026.9|49
1672125600000|2022-12-27 07:20:00|1033.6|1028.6|1034.1|1029.1|1034.5|1029.5|1033.5|1028.5|44
1672125900000|2022-12-27 07:25:00|1034|1029|1034|1029|1034.7|1029.7|1033.5|1028.5|71
1672126200000|2022-12-27 07:30:00|1033.9|1028.9|1034.3|1029.3|1034.9|1029.9|1033.8|1028.8|50
1672126500000|2022-12-27 07:35:00|1034.2|1029.2|1033.6|1028.6|1035|1030|1033.6|1028.6|36
1672126800000|2022-12-27 07:40:00|1033.8|1028.8|1032.1|1027.1|1033.8|1028.8|1032.1|1027.1|57
1672127100000|2022-12-27 07:45:00|1032.2|1027.2|1031.3|1026.3|1032.2|1027.2|1031.2|1026.2|80
1672127400000|2022-12-27 07:50:00|1031.4|1026.4|1031.8|1026.8|1032.3|1027.3|1030.9|1025.9|54
1672127700000|2022-12-27 07:55:00|1031.9|1026.9|1031.3|1026.3|1032.3|1027.3|1030.8|1025.8|63
1672128000000|2022-12-27 08:00:00|1031.4|1026.4|1033.4|1028.4|1033.5|1028.5|1031.4|1026.4|63
1672128300000|2022-12-27 08:05:00|1033.5|1028.5|1034.8|1029.8|1035|1030|1033.4|1028.4|17
1672128600000|2022-12-27 08:10:00|1034.7|1029.7|1034.5|1029.5|1034.8|1029.8|1034.5|1029.5|24
1672128900000|2022-12-27 08:15:00|1034.4|1029.4|1034.5|1029.5|1034.7|1029.7|1033.1|1028.1|27
1672129200000|2022-12-27 08:20:00|1034.6|1029.6|1035.6|1030.6|1036.8|1031.8|1034.6|1029.6|36
1672129500000|2022-12-27 08:25:00|1035.7|1030.7|1035.3|1030.3|1036.5|1031.5|1034.9|1029.9|51
1672129800000|2022-12-27 08:30:00|1035.5|1030.5|1034.1|1029.1|1035.6|1030.6|1033.9|1028.9|62
1672130100000|2022-12-27 08:35:00|1033.9|1028.9|1032.4|1027.4|1033.9|1028.9|1032.4|1027.4|41
1672130400000|2022-12-27 08:40:00|1032.2|1027.2|1033.5|1028.5|1033.8|1028.8|1032.2|1027.2|52
1672130700000|2022-12-27 08:45:00|1033.4|1028.4|1033.2|1028.2|1033.4|1028.4|1032.1|1027.1|42
1672131000000|2022-12-27 08:50:00|1033.1|1028.1|1032.7|1027.7|1033.3|1028.3|1032.6|1027.6|55
1672131300000|2022-12-27 08:55:00|1032.9|1027.9|1033.3|1028.3|1033.8|1028.8|1032.7|1027.7|59
1672131600000|2022-12-27 09:00:00|1033.2|1028.2|1032.9|1027.9|1033.5|1028.5|1032.6|1027.6|68
1672131900000|2022-12-27 09:05:00|1033|1028|1033.1|1028.1|1033.5|1028.5|1031.7|1026.7|53
1672132200000|2022-12-27 09:10:00|1032.9|1027.9|1033.4|1028.4|1033.7|1028.7|1032.8|1027.8|48
1672132500000|2022-12-27 09:15:00|1033.3|1028.3|1033.4|1028.4|1033.6|1028.6|1033|1028|17
1672132800000|2022-12-27 09:20:00|1033.5|1028.5|1034.7|1029.7|1034.8|1029.8|1033.5|1028.5|25
1672133100000|2022-12-27 09:25:00|1034.8|1029.8|1037.1|1032.1|1037.2|1032.2|1034.8|1029.8|12
1672133400000|2022-12-27 09:30:00|1037.2|1032.2|1037.1|1032.1|1037.6|1032.6|1037|1032|19
1672133700000|2022-12-27 09:35:00|1037|1032|1036.4|1031.4|1037|1032|1036.4|1031.4|17
1672134000000|2022-12-27 09:40:00|1036.5|1031.5|1036.8|1031.8|1037.2|1032.2|1036.5|1031.5|59
1672134300000|2022-12-27 09:45:00|1036.9|1031.9|1037.8|1032.8|1038|1033|1036.5|1031.5|58
1672134600000|2022-12-27 09:50:00|1037.9|1032.9|1037.4|1032.4|1037.9|1032.9|1037.3|1032.3|43
1672134900000|2022-12-27 09:55:00|1037.3|1032.3|1036.1|1031.1|1037.3|1032.3|1036|1031|32
1672135200000|2022-12-27 10:00:00|1036|1031|1034.9|1029.9|1036|1031|1033.8|1028.8|35
1672135500000|2022-12-27 10:05:00|1034.8|1029.8|1035.8|1030.8|1036.1|1031.1|1034.8|1029.8|34
1672135800000|2022-12-27 10:10:00|1035.9|1030.9|1036.1|1031.1|1036.1|1031.1|1035.9|1030.9|7
1672136100000|2022-12-27 10:15:00|1036.2|1031.2|1035.2|1030.2|1036.5|1031.5|1035.2|1030.2|18
1672136400000|2022-12-27 10:20:00|1035.1|1030.1|1035.4|1030.4|1035.5|1030.5|1034.5|1029.5|21
1672136700000|2022-12-27 10:25:00|1035.9|1030.9|1036.2|1031.2|1036.6|1031.6|1035.9|1030.9|16
1672137000000|2022-12-27 10:30:00|1036.1|1031.1|1036.6|1031.6|1036.6|1031.6|1036.1|1031.1|16
1672137300000|2022-12-27 10:35:00|1036.8|1031.8|1036.8|1031.8|1036.8|1031.8|1035.8|1030.8|22
1672137600000|2022-12-27 10:40:00|1036.7|1031.7|1037.6|1032.6|1037.8|1032.8|1036.6|1031.6|17
1672137900000|2022-12-27 10:45:00|1037.5|1032.5|1037.1|1032.1|1037.8|1032.8|1037|1032|28
1672138200000|2022-12-27 10:50:00|1037.2|1032.2|1037.1|1032.1|1037.2|1032.2|1037.1|1032.1|26
1672138500000|2022-12-27 10:55:00|1037.2|1032.2|1037.8|1032.8|1037.9|1032.9|1037.1|1032.1|29
1672138800000|2022-12-27 11:00:00|1037.9|1032.9|1038.1|1033.1|1038.7|1033.7|1037.9|1032.9|33
1672139100000|2022-12-27 11:05:00|1038.2|1033.2|1037.2|1032.2|1038.3|1033.3|1037.1|1032.1|30
1672139400000|2022-12-27 11:10:00|1037.1|1032.1|1036|1031|1037.4|1032.4|1035.8|1030.8|30
1672139700000|2022-12-27 11:15:00|1036.1|1031.1|1036.7|1031.7|1036.9|1031.9|1036|1031|30
1672140000000|2022-12-27 11:20:00|1036.9|1031.9|1037.4|1032.4|1037.4|1032.4|1036.9|1031.9|25
1672140300000|2022-12-27 11:25:00|1037.5|1032.5|1036.2|1031.2|1037.9|1032.9|1036.2|1031.2|25
1672140600000|2022-12-27 11:30:00|1036.4|1031.4|1034.5|1029.5|1036.6|1031.6|1034.3|1029.3|18
1672140900000|2022-12-27 11:35:00|1034.4|1029.4|1033.2|1028.2|1034.5|1029.5|1032.9|1027.9|51
1672141200000|2022-12-27 11:40:00|1033.3|1028.3|1031.7|1026.7|1033.3|1028.3|1031.6|1026.6|48
1672141500000|2022-12-27 11:45:00|1031.6|1026.6|1031.3|1026.3|1032.1|1027.1|1031.2|1026.2|56
1672141800000|2022-12-27 11:50:00|1031.2|1026.2|1030.9|1025.9|1031.7|1026.7|1030.3|1025.3|75
1672142100000|2022-12-27 11:55:00|1030.8|1025.8|1030.9|1025.9|1031.8|1026.8|1030.5|1025.5|91
1672142400000|2022-12-27 12:00:00|1030.8|1025.8|1031|1026|1032.6|1027.6|1030.3|1025.3|106
1672142700000|2022-12-27 12:05:00|1030.9|1025.9|1030.3|1025.3|1031.1|1026.1|1029.5|1024.5|82
1672143000000|2022-12-27 12:10:00|1030.2|1025.2|1030.6|1025.6|1031|1026|1029.7|1024.7|38
1672143300000|2022-12-27 12:15:00|1030.7|1025.7|1030.2|1025.2|1030.7|1025.7|1029.7|1024.7|47
1672143600000|2022-12-27 12:20:00|1030|1025|1029|1024|1030.1|1025.1|1027.8|1022.8|50
1672143900000|2022-12-27 12:25:00|1029.2|1024.2|1028|1023|1029.5|1024.5|1027.8|1022.8|36
1672144200000|2022-12-27 12:30:00|1028.2|1023.2|1028.1|1023.1|1028.6|1023.6|1027|1022|80
1672144500000|2022-12-27 12:35:00|1028|1023|1027.4|1022.4|1028|1023|1027|1022|46
1672144800000|2022-12-27 12:40:00|1027.2|1022.2|1026|1021|1027.2|1022.2|1025.7|1020.7|50
1672145100000|2022-12-27 12:45:00|1026.2|1021.2|1025.2|1020.2|1026.4|1021.4|1025.2|1020.2|43
1672145400000|2022-12-27 12:50:00|1025.3|1020.3|1024.2|1019.2|1025.3|1020.3|1022.8|1017.8|83
1672145700000|2022-12-27 12:55:00|1024.3|1019.3|1027.1|1022.1|1027.2|1022.2|1024.3|1019.3|146
1672146000000|2022-12-27 13:00:00|1026.9|1021.9|1023.9|1018.9|1027|1022|1022.9|1017.9|342
1672146300000|2022-12-27 13:05:00|1023.3|1018.3|1021.9|1016.9|1024.5|1019.5|1020.7|1015.7|209
1672146600000|2022-12-27 13:10:00|1021.8|1016.8|1019.1|1014.1|1021.8|1016.8|1018.2|1013.2|120
1672146900000|2022-12-27 13:15:00|1019.2|1014.2|1020.9|1015.9|1021.7|1016.7|1017.9|1012.9|178
1672147200000|2022-12-27 13:20:00|1021|1016|1019.8|1014.8|1022.8|1017.8|1019|1014|260
1672147500000|2022-12-27 13:25:00|1019.4|1014.4|1017.9|1012.9|1021.5|1016.5|1017.1|1012.1|243
1672147800000|2022-12-27 13:30:00|1018.3|1013.3|1018.5|1013.5|1019.7|1014.7|1015.6|1010.6|233
1672148100000|2022-12-27 13:35:00|1018.3|1013.3|1015.4|1010.4|1019.9|1014.9|1015.3|1010.3|189
1672148400000|2022-12-27 13:40:00|1015.3|1010.3|1012.6|1007.6|1015.7|1010.7|1012.5|1007.5|131
1672148700000|2022-12-27 13:45:00|1012.7|1007.7|1013.4|1008.4|1014.8|1009.8|1012.2|1007.2|183
1672149000000|2022-12-27 13:50:00|1012.9|1007.9|1011|1006|1013.1|1008.1|1010.6|1005.6|197
1672149300000|2022-12-27 13:55:00|1010.5|1005.5|1008.4|1003.4|1010.8|1005.8|1008.1|1003.1|220
1672149600000|2022-12-27 14:00:00|1008.3|1003.3|1012.4|1007.4|1012.6|1007.6|1008.3|1003.3|130
1672149900000|2022-12-27 14:05:00|1012.5|1007.5|1010.8|1005.8|1014.9|1009.9|1010.6|1005.6|172
1672150200000|2022-12-27 14:10:00|1010.9|1005.9|1008.8|1003.8|1010.9|1005.9|1008.8|1003.8|135
1672150500000|2022-12-27 14:15:00|1009.9|1004.9|1009.3|1004.3|1011.1|1006.1|1007.3|1002.3|85
1672150800000|2022-12-27 14:20:00|1009.2|1004.2|1010|1005|1011.6|1006.6|1008.7|1003.7|86
1672151100000|2022-12-27 14:25:00|1010.1|1005.1|1009.1|1004.1|1010.8|1005.8|1009.1|1004.1|99
1672151400000|2022-12-27 14:30:00|1009.2|1004.2|1010.7|1005.7|1011.5|1006.5|1008.1|1003.1|151
1672151700000|2022-12-27 14:35:00|1010.6|1005.6|1012.6|1007.6|1013|1008|1010.5|1005.5|100
1672152000000|2022-12-27 14:40:00|1012.7|1007.7|1013.7|1008.7|1014.5|1009.5|1012.5|1007.5|97
1672152300000|2022-12-27 14:45:00|1013.6|1008.6|1013.5|1008.5|1014.9|1009.9|1012.4|1007.4|105
1672152600000|2022-12-27 14:50:00|1013.4|1008.4|1013.5|1008.5|1013.6|1008.6|1011.7|1006.7|89
1672152900000|2022-12-27 14:55:00|1013.4|1008.4|1011.5|1006.5|1013.9|1008.9|1011.4|1006.4|71
1672153200000|2022-12-27 15:00:00|1011.4|1006.4|1014.1|1009.1|1014.1|1009.1|1009.5|1004.5|126
1672153500000|2022-12-27 15:05:00|1014|1009|1016.7|1011.7|1017.3|1012.3|1013.7|1008.7|168
1672153800000|2022-12-27 15:10:00|1016.9|1011.9|1018.2|1013.2|1018.5|1013.5|1016.2|1011.2|106
1672154100000|2022-12-27 15:15:00|1018.5|1013.5|1018.6|1013.6|1019.5|1014.5|1017.1|1012.1|102
1672154400000|2022-12-27 15:20:00|1018.8|1013.8|1020.7|1015.7|1021.5|1016.5|1018.7|1013.7|94
1672154700000|2022-12-27 15:25:00|1020.6|1015.6|1020.8|1015.8|1021|1016|1019.4|1014.4|63
1672155000000|2022-12-27 15:30:00|1021|1016|1023.1|1018.1|1023.1|1018.1|1019.2|1014.2|114
1672155300000|2022-12-27 15:35:00|1023.2|1018.2|1022.5|1017.5|1023.5|1018.5|1021.9|1016.9|224
1672155600000|2022-12-27 15:40:00|1022.6|1017.6|1021.3|1016.3|1022.9|1017.9|1020.7|1015.7|178
1672155900000|2022-12-27 15:45:00|1021|1016|1018.4|1013.4|1021.1|1016.1|1017|1012|124
1672156200000|2022-12-27 15:50:00|1018.5|1013.5|1019.6|1014.6|1019.6|1014.6|1017.2|1012.2|155
1672156500000|2022-12-27 15:55:00|1019.5|1014.5|1021|1016|1021.3|1016.3|1019|1014|93
1672156800000|2022-12-27 16:00:00|1021.2|1016.2|1021|1016|1021.8|1016.8|1020.3|1015.3|87
1672157100000|2022-12-27 16:05:00|1021.1|1016.1|1019.9|1014.9|1021.1|1016.1|1018.5|1013.5|45
1672157400000|2022-12-27 16:10:00|1019.7|1014.7|1020.7|1015.7|1020.8|1015.8|1018.5|1013.5|66
1672157700000|2022-12-27 16:15:00|1020.6|1015.6|1021.1|1016.1|1021.1|1016.1|1018.9|1013.9|93
1672158000000|2022-12-27 16:20:00|1020.9|1015.9|1021.1|1016.1|1021.7|1016.7|1020.2|1015.2|91
1672158300000|2022-12-27 16:25:00|1021|1016|1020.6|1015.6|1021.1|1016.1|1018.7|1013.7|115
1672158600000|2022-12-27 16:30:00|1020.4|1015.4|1019.8|1014.8|1021.2|1016.2|1019.7|1014.7|82
1672158900000|2022-12-27 16:35:00|1019.6|1014.6|1020.3|1015.3|1020.4|1015.4|1018.6|1013.6|79
1672159200000|2022-12-27 16:40:00|1020.4|1015.4|1023.2|1018.2|1023.2|1018.2|1020.4|1015.4|173
1672159500000|2022-12-27 16:45:00|1023.1|1018.1|1024.1|1019.1|1025.1|1020.1|1022.5|1017.5|155
1672159800000|2022-12-27 16:50:00|1024.2|1019.2|1025.7|1020.7|1026.6|1021.6|1024.2|1019.2|94
1672160100000|2022-12-27 16:55:00|1026.1|1021.1|1026.1|1021.1|1027.5|1022.5|1025.7|1020.7|136
1672160400000|2022-12-27 17:00:00|1026|1021|1026.3|1021.3|1027.2|1022.2|1025.3|1020.3|148
1672160700000|2022-12-27 17:05:00|1026|1021|1024.6|1019.6|1026|1021|1024.1|1019.1|70
1672161000000|2022-12-27 17:10:00|1024.7|1019.7|1027.2|1022.2|1027.2|1022.2|1024.3|1019.3|105
1672161300000|2022-12-27 17:15:00|1027.1|1022.1|1025.7|1020.7|1027.1|1022.1|1025.3|1020.3|49
1672161600000|2022-12-27 17:20:00|1025.8|1020.8|1026.6|1021.6|1026.8|1021.8|1025.7|1020.7|36
1672161900000|2022-12-27 17:25:00|1027|1022|1027.3|1022.3|1028.3|1023.3|1027|1022|71
1672162200000|2022-12-27 17:30:00|1027.2|1022.2|1025.8|1020.8|1027.2|1022.2|1024.9|1019.9|66
1672162500000|2022-12-27 17:35:00|1025.9|1020.9|1026.9|1021.9|1027.3|1022.3|1025.6|1020.6|76
1672162800000|2022-12-27 17:40:00|1027|1022|1028.5|1023.5|1029.4|1024.4|1026.6|1021.6|106
1672163100000|2022-12-27 17:45:00|1028.6|1023.6|1029.1|1024.1|1030.4|1025.4|1028.5|1023.5|111
1672163400000|2022-12-27 17:50:00|1029|1024|1028.7|1023.7|1029.7|1024.7|1028|1023|99
1672163700000|2022-12-27 17:55:00|1029.1|1024.1|1027.7|1022.7|1029.1|1024.1|1025|1020|151
1672164000000|2022-12-27 18:00:00|1027.6|1022.6|1030.2|1025.2|1030.3|1025.3|1025|1020|200
1672164300000|2022-12-27 18:05:00|1030.3|1025.3|1030.3|1025.3|1030.4|1025.4|1029.2|1024.2|116
1672164600000|2022-12-27 18:10:00|1030.5|1025.5|1030.6|1025.6|1030.7|1025.7|1029.8|1024.8|48
1672164900000|2022-12-27 18:15:00|1030.8|1025.8|1031.6|1026.6|1032.1|1027.1|1030.5|1025.5|45
1672165200000|2022-12-27 18:20:00|1031.4|1026.4|1030.3|1025.3|1031.4|1026.4|1029.5|1024.5|31
1672165500000|2022-12-27 18:25:00|1030.2|1025.2|1030.7|1025.7|1031.5|1026.5|1029.7|1024.7|48
1672165800000|2022-12-27 18:30:00|1030.6|1025.6|1030.5|1025.5|1031.5|1026.5|1030|1025|49
1672166100000|2022-12-27 18:35:00|1030.6|1025.6|1030.9|1025.9|1031.5|1026.5|1030.6|1025.6|75
1672166400000|2022-12-27 18:40:00|1030.8|1025.8|1031.7|1026.7|1031.7|1026.7|1030.8|1025.8|45
1672166700000|2022-12-27 18:45:00|1031.5|1026.5|1031.5|1026.5|1031.6|1026.6|1031.4|1026.4|27
1672167000000|2022-12-27 18:50:00|1031.4|1026.4|1031|1026|1031.5|1026.5|1030.8|1025.8|57
1672167300000|2022-12-27 18:55:00|1030.9|1025.9|1029|1024|1030.9|1025.9|1028.8|1023.8|49
1672167600000|2022-12-27 19:00:00|1029.1|1024.1|1029.6|1024.6|1029.8|1024.8|1029|1024|96
1672167900000|2022-12-27 19:05:00|1029.7|1024.7|1029|1024|1029.7|1024.7|1028.9|1023.9|90
1672168200000|2022-12-27 19:10:00|1029.1|1024.1|1028.8|1023.8|1029.2|1024.2|1028.8|1023.8|44
1672168500000|2022-12-27 19:15:00|1029|1024|1027.6|1022.6|1029|1024|1027.3|1022.3|98
1672168800000|2022-12-27 19:20:00|1027.7|1022.7|1026.5|1021.5|1027.7|1022.7|1026.5|1021.5|57
1672169100000|2022-12-27 19:25:00|1026.2|1021.2|1026.3|1021.3|1026.5|1021.5|1026.1|1021.1|34
1672169400000|2022-12-27 19:30:00|1026.4|1021.4|1027.4|1022.4|1027.5|1022.5|1026.2|1021.2|43
1672169700000|2022-12-27 19:35:00|1027.5|1022.5|1027.9|1022.9|1028.2|1023.2|1027.4|1022.4|83
1672170000000|2022-12-27 19:40:00|1027.8|1022.8|1027|1022|1028|1023|1026.9|1021.9|58
1672170300000|2022-12-27 19:45:00|1027.1|1022.1|1027|1022|1027.6|1022.6|1026.9|1021.9|114
1672170600000|2022-12-27 19:50:00|1026.9|1021.9|1027.6|1022.6|1027.6|1022.6|1026.8|1021.8|64
1672170900000|2022-12-27 19:55:00|1027.5|1022.5|1027.9|1022.9|1028.1|1023.1|1027.4|1022.4|54
1672171200000|2022-12-27 20:00:00|1027.8|1022.8|1029.2|1024.2|1029.3|1024.3|1027.7|1022.7|77
1672171500000|2022-12-27 20:05:00|1029.3|1024.3|1029.3|1024.3|1029.5|1024.5|1029|1024|46
1672171800000|2022-12-27 20:10:00|1029.2|1024.2|1028.7|1023.7|1029.4|1024.4|1028.6|1023.6|58
1672172100000|2022-12-27 20:15:00|1028.6|1023.6|1028|1023|1029.2|1024.2|1028|1023|72
1672172400000|2022-12-27 20:20:00|1027.8|1022.8|1027.8|1022.8|1027.9|1022.9|1027.4|1022.4|41
1672172700000|2022-12-27 20:25:00|1027.7|1022.7|1028.1|1023.1|1028.1|1023.1|1027.5|1022.5|70
1672173000000|2022-12-27 20:30:00|1028.2|1023.2|1028.3|1023.3|1028.7|1023.7|1027.8|1022.8|55
1672173300000|2022-12-27 20:35:00|1028.2|1023.2|1029.2|1024.2|1029.3|1024.3|1028|1023|44
1672173600000|2022-12-27 20:40:00|1028.9|1023.9|1028.6|1023.6|1029.2|1024.2|1028.6|1023.6|33
1672173900000|2022-12-27 20:45:00|1028.4|1023.4|1028.2|1023.2|1028.6|1023.6|1028.1|1023.1|53
1672174200000|2022-12-27 20:50:00|1028.1|1023.1|1027.6|1022.6|1028.2|1023.2|1027.4|1022.4|37
1672174500000|2022-12-27 20:55:00|1027.5|1022.5|1028.9|1023.9|1029|1024|1027.5|1022.5|86
1672174800000|2022-12-27 21:00:00|1029|1024|1029|1024|1029.2|1024.2|1028.9|1023.9|55
1672175100000|2022-12-27 21:05:00|1028.9|1023.9|1028.8|1023.8|1029.1|1024.1|1028.7|1023.7|20
1672175400000|2022-12-27 21:10:00|1028.6|1023.6|1029.3|1024.3|1029.3|1024.3|1028.4|1023.4|31
1672175700000|2022-12-27 21:15:00|1029.2|1024.2|1028.2|1023.2|1030.9|1025.9|1028.1|1023.1|34
1672176000000|2022-12-27 21:20:00|1028.1|1023.1|1028.7|1023.7|1028.7|1023.7|1028|1023|9
1672176600000|2022-12-27 21:30:00|1028.8|1023.8|1028.5|1023.5|1029.4|1024.4|1028.3|1023.3|17
1672176900000|2022-12-27 21:35:00|1028.2|1023.2|1028.3|1023.3|1028.5|1023.5|1028.2|1023.2|7
1672177200000|2022-12-27 21:40:00|1028.5|1023.5|1028.6|1023.6|1028.7|1023.7|1028.5|1023.5|7
1672177500000|2022-12-27 21:45:00|1028.4|1023.4|1028|1023|1029.7|1024.7|1027.9|1022.9|11
1672177800000|2022-12-27 21:50:00|1028.1|1023.1|1027.8|1022.8|1029.2|1024.2|1027.8|1022.8|23
1672178100000|2022-12-27 21:55:00|1027.3|1022.3|1031.5|1020.5|1032|1023.8|1027.3|1018.6|35
1672182000000|2022-12-27 23:00:00|1030.8|1022.4|1028.2|1023.2|1031.1|1023.4|1028.2|1021.6|57
1672182300000|2022-12-27 23:05:00|1028.3|1023.3|1028.1|1023.1|1028.9|1023.9|1028.1|1023.1|24
1672182600000|2022-12-27 23:10:00|1027.9|1022.9|1028.5|1023.5|1028.6|1023.6|1027.9|1022.9|18
1672182900000|2022-12-27 23:15:00|1028.6|1023.6|1028.3|1023.3|1029.6|1024.6|1028.3|1023.3|58
1672183200000|2022-12-27 23:20:00|1028.4|1023.4|1028.2|1023.2|1028.6|1023.6|1028.2|1023.2|7
1672183500000|2022-12-27 23:25:00|1028.1|1023.1|1027.4|1022.4|1028.2|1023.2|1027.2|1022.2|13
1672183800000|2022-12-27 23:30:00|1027.3|1022.3|1027.4|1022.4|1027.5|1022.5|1027.2|1022.2|18
1672184100000|2022-12-27 23:35:00|1027.5|1022.5|1027.2|1022.2|1027.9|1022.9|1027.1|1022.1|17
1672184400000|2022-12-27 23:40:00|1027.3|1022.3|1027|1022|1028.1|1023.1|1026.2|1021.2|43
1672184700000|2022-12-27 23:45:00|1026.6|1021.6|1025.5|1020.5|1027.3|1022.3|1025.3|1020.3|61
1672185000000|2022-12-27 23:50:00|1025.6|1020.6|1024.7|1019.7|1025.9|1020.9|1024.2|1019.2|49
1672185300000|2022-12-27 23:55:00|1024.8|1019.8|1024.8|1019.8|1025.8|1020.8|1024.5|1019.5|85
1672185600000|2022-12-28 00:00:00|1025|1020|1025.1|1020.1|1026.1|1021.1|1024.7|1019.7|119
1672185900000|2022-12-28 00:05:00|1024.9|1019.9|1024|1019|1025.3|1020.3|1023.3|1018.3|45
1672186200000|2022-12-28 00:10:00|1023.9|1018.9|1023.8|1018.8|1024|1019|1023.4|1018.4|18
1672186500000|2022-12-28 00:15:00|1023.5|1018.5|1023|1018|1023.7|1018.7|1022.7|1017.7|22
1672186800000|2022-12-28 00:20:00|1023.2|1018.2|1022.5|1017.5|1023.2|1018.2|1022.4|1017.4|22
1672187100000|2022-12-28 00:25:00|1022.6|1017.6|1022.8|1017.8|1022.9|1017.9|1022.5|1017.5|8
1672187400000|2022-12-28 00:30:00|1022.7|1017.7|1021.7|1016.7|1022.7|1017.7|1021.5|1016.5|10
1672187700000|2022-12-28 00:35:00|1021.6|1016.6|1021.7|1016.7|1021.8|1016.8|1021.4|1016.4|10
1672188000000|2022-12-28 00:40:00|1021.9|1016.9|1022.2|1017.2|1022.5|1017.5|1021.9|1016.9|7
1672188300000|2022-12-28 00:45:00|1022.1|1017.1|1023.4|1018.4|1023.7|1018.7|1022.1|1017.1|32
1672188600000|2022-12-28 00:50:00|1023.3|1018.3|1024.9|1019.9|1024.9|1019.9|1022.4|1017.4|28
1672188900000|2022-12-28 00:55:00|1024.7|1019.7|1024.9|1019.9|1025.3|1020.3|1024.7|1019.7|17
1672189200000|2022-12-28 01:00:00|1024.8|1019.8|1024.8|1019.8|1026|1021|1024.7|1019.7|66
1672189500000|2022-12-28 01:05:00|1024.7|1019.7|1024.7|1019.7|1025.4|1020.4|1024.3|1019.3|67
1672189800000|2022-12-28 01:10:00|1024.9|1019.9|1024.5|1019.5|1025.5|1020.5|1024.2|1019.2|91
1672190100000|2022-12-28 01:15:00|1024.3|1019.3|1025.3|1020.3|1025.3|1020.3|1024.3|1019.3|60
1672190400000|2022-12-28 01:20:00|1025.2|1020.2|1024.5|1019.5|1025.4|1020.4|1024.4|1019.4|97
1672190700000|2022-12-28 01:25:00|1024.8|1019.8|1024|1019|1024.9|1019.9|1021.2|1016.2|106
1672191000000|2022-12-28 01:30:00|1023.9|1018.9|1025.6|1020.6|1025.9|1020.9|1023.8|1018.8|118
1672191300000|2022-12-28 01:35:00|1025.7|1020.7|1024.7|1019.7|1025.8|1020.8|1024.3|1019.3|108
1672191600000|2022-12-28 01:40:00|1024.8|1019.8|1024.2|1019.2|1024.9|1019.9|1024|1019|121
1672191900000|2022-12-28 01:45:00|1024.1|1019.1|1025.3|1020.3|1025.3|1020.3|1024.1|1019.1|27
1672192200000|2022-12-28 01:50:00|1025.6|1020.6|1025.5|1020.5|1025.9|1020.9|1025.4|1020.4|66
1672192500000|2022-12-28 01:55:00|1025.6|1020.6|1025.8|1020.8|1025.8|1020.8|1025.4|1020.4|54
1672192800000|2022-12-28 02:00:00|1025.7|1020.7|1024.6|1019.6|1025.7|1020.7|1024.2|1019.2|94
1672193100000|2022-12-28 02:05:00|1024.7|1019.7|1024.8|1019.8|1025.6|1020.6|1024.6|1019.6|66
1672193400000|2022-12-28 02:10:00|1024.6|1019.6|1024.6|1019.6|1024.8|1019.8|1024.3|1019.3|20
1672193700000|2022-12-28 02:15:00|1024.7|1019.7|1023.6|1018.6|1024.8|1019.8|1023.1|1018.1|26
1672194000000|2022-12-28 02:20:00|1023.5|1018.5|1022|1017|1023.5|1018.5|1022|1017|26
1672194300000|2022-12-28 02:25:00|1021.8|1016.8|1021.8|1016.8|1022.1|1017.1|1021.2|1016.2|14
1672194600000|2022-12-28 02:30:00|1021.6|1016.6|1021.9|1016.9|1022.8|1017.8|1021.6|1016.6|15
1672194900000|2022-12-28 02:35:00|1022|1017|1022.5|1017.5|1022.5|1017.5|1022|1017|5
1672195200000|2022-12-28 02:40:00|1022.6|1017.6|1023.4|1018.4|1023.5|1018.5|1022.5|1017.5|11
1672195500000|2022-12-28 02:45:00|1023.5|1018.5|1023.7|1018.7|1023.7|1018.7|1023.2|1018.2|11
1672195800000|2022-12-28 02:50:00|1023.8|1018.8|1023.4|1018.4|1024.1|1019.1|1023.3|1018.3|32
1672196100000|2022-12-28 02:55:00|1023.2|1018.2|1023.3|1018.3|1023.8|1018.8|1023|1018|37
1672196400000|2022-12-28 03:00:00|1023.1|1018.1|1023.2|1018.2|1023.3|1018.3|1020.4|1015.4|148
1672196700000|2022-12-28 03:05:00|1023|1018|1021.6|1016.6|1023|1018|1021.5|1016.5|79
1672197000000|2022-12-28 03:10:00|1021.5|1016.5|1022.2|1017.2|1022.5|1017.5|1021.4|1016.4|45
1672197300000|2022-12-28 03:15:00|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1022.1|1017.1|29
1672197600000|2022-12-28 03:20:00|1023|1018|1023.9|1018.9|1024.4|1019.4|1023|1018|37
1672197900000|2022-12-28 03:25:00|1023.8|1018.8|1022.8|1017.8|1023.9|1018.9|1022.8|1017.8|37
1672198200000|2022-12-28 03:30:00|1022.9|1017.9|1022.5|1017.5|1023.1|1018.1|1022.3|1017.3|82
1672198500000|2022-12-28 03:35:00|1022.4|1017.4|1022.5|1017.5|1022.6|1017.6|1022.2|1017.2|30
1672198800000|2022-12-28 03:40:00|1022.4|1017.4|1023.2|1018.2|1023.2|1018.2|1022.4|1017.4|31
1672199100000|2022-12-28 03:45:00|1023.3|1018.3|1022.5|1017.5|1023.7|1018.7|1022.3|1017.3|23
1672199400000|2022-12-28 03:50:00|1022.3|1017.3|1022.1|1017.1|1022.3|1017.3|1021.8|1016.8|27
1672199700000|2022-12-28 03:55:00|1022.2|1017.2|1021.6|1016.6|1022.2|1017.2|1021.5|1016.5|32
1672200000000|2022-12-28 04:00:00|1021.7|1016.7|1022.2|1017.2|1022.4|1017.4|1021.6|1016.6|35
1672200300000|2022-12-28 04:05:00|1022.3|1017.3|1022.4|1017.4|1022.4|1017.4|1022.1|1017.1|18
1672200600000|2022-12-28 04:10:00|1022.2|1017.2|1022.4|1017.4|1023.5|1018.5|1022|1017|61
1672200900000|2022-12-28 04:15:00|1022.2|1017.2|1022|1017|1022.4|1017.4|1021.8|1016.8|27
1672201200000|2022-12-28 04:20:00|1022.1|1017.1|1022.2|1017.2|1022.4|1017.4|1021.9|1016.9|12
1672201500000|2022-12-28 04:25:00|1022.1|1017.1|1023|1018|1023.3|1018.3|1022.1|1017.1|29
1672201800000|2022-12-28 04:30:00|1022.9|1017.9|1022.7|1017.7|1023.1|1018.1|1022.6|1017.6|30
1672202100000|2022-12-28 04:35:00|1022.8|1017.8|1022.2|1017.2|1022.8|1017.8|1021.9|1016.9|30
1672202400000|2022-12-28 04:40:00|1022.1|1017.1|1022.3|1017.3|1023|1018|1022.1|1017.1|52
1672202700000|2022-12-28 04:45:00|1022.4|1017.4|1023.3|1018.3|1024|1019|1022.4|1017.4|62
1672203000000|2022-12-28 04:50:00|1023.4|1018.4|1023.3|1018.3|1023.6|1018.6|1023.3|1018.3|29
1672203300000|2022-12-28 04:55:00|1023.4|1018.4|1023.6|1018.6|1023.8|1018.8|1023.2|1018.2|75
1672203600000|2022-12-28 05:00:00|1023.5|1018.5|1023.4|1018.4|1024.2|1019.2|1023.3|1018.3|56
1672203900000|2022-12-28 05:05:00|1023.3|1018.3|1023.9|1018.9|1024|1019|1023.3|1018.3|63
1672204200000|2022-12-28 05:10:00|1024.4|1019.4|1023.3|1018.3|1025|1020|1023.3|1018.3|49
1672204500000|2022-12-28 05:15:00|1023.2|1018.2|1023.3|1018.3|1023.8|1018.8|1023|1018|74
1672204800000|2022-12-28 05:20:00|1023.4|1018.4|1023.9|1018.9|1024|1019|1023.2|1018.2|33
1672205100000|2022-12-28 05:25:00|1023.8|1018.8|1024.4|1019.4|1024.6|1019.6|1023.8|1018.8|28
1672205400000|2022-12-28 05:30:00|1024.2|1019.2|1023.4|1018.4|1024.5|1019.5|1023.1|1018.1|81
1672205700000|2022-12-28 05:35:00|1023.2|1018.2|1023.5|1018.5|1024.2|1019.2|1023.2|1018.2|88
1672206000000|2022-12-28 05:40:00|1023.7|1018.7|1023.4|1018.4|1024.2|1019.2|1023.3|1018.3|42
1672206300000|2022-12-28 05:45:00|1023.3|1018.3|1022.9|1017.9|1023.6|1018.6|1022.9|1017.9|56
1672206600000|2022-12-28 05:50:00|1022.8|1017.8|1022.9|1017.9|1023|1018|1022.5|1017.5|59
1672206900000|2022-12-28 05:55:00|1022.8|1017.8|1022.6|1017.6|1023.1|1018.1|1022.4|1017.4|33
1672207200000|2022-12-28 06:00:00|1022.5|1017.5|1022.7|1017.7|1023.3|1018.3|1022.4|1017.4|74
1672207500000|2022-12-28 06:05:00|1022.6|1017.6|1022.7|1017.7|1023.2|1018.2|1022.5|1017.5|67
1672207800000|2022-12-28 06:10:00|1022.8|1017.8|1023.3|1018.3|1023.8|1018.8|1022.7|1017.7|47
1672208100000|2022-12-28 06:15:00|1023|1018|1023.2|1018.2|1023.3|1018.3|1022.5|1017.5|58
1672208400000|2022-12-28 06:20:00|1023.3|1018.3|1021.8|1016.8|1023.8|1018.8|1021.2|1016.2|66
1672208700000|2022-12-28 06:25:00|1021.9|1016.9|1022.4|1017.4|1022.8|1017.8|1021.9|1016.9|61
1672209000000|2022-12-28 06:30:00|1022.3|1017.3|1021.9|1016.9|1022.3|1017.3|1021.4|1016.4|51
1672209300000|2022-12-28 06:35:00|1022|1017|1022.2|1017.2|1022.4|1017.4|1021.4|1016.4|55
1672209600000|2022-12-28 06:40:00|1022.3|1017.3|1022.7|1017.7|1022.7|1017.7|1022.1|1017.1|41
1672209900000|2022-12-28 06:45:00|1022.8|1017.8|1022.3|1017.3|1022.8|1017.8|1022|1017|31
1672210200000|2022-12-28 06:50:00|1022.5|1017.5|1021.4|1016.4|1022.6|1017.6|1021.3|1016.3|51
1672210500000|2022-12-28 06:55:00|1021.3|1016.3|1022.3|1017.3|1022.5|1017.5|1021.3|1016.3|69
1672210800000|2022-12-28 07:00:00|1022.4|1017.4|1022.9|1017.9|1023.8|1018.8|1022.3|1017.3|123
1672211100000|2022-12-28 07:05:00|1022.7|1017.7|1023.6|1018.6|1024|1019|1022.7|1017.7|145
1672211400000|2022-12-28 07:10:00|1023.5|1018.5|1025.7|1020.7|1025.8|1020.8|1023.5|1018.5|107
1672211700000|2022-12-28 07:15:00|1026|1021|1026.4|1021.4|1026.7|1021.7|1026|1021|13
1672212000000|2022-12-28 07:20:00|1026.2|1021.2|1026.2|1021.2|1026.6|1021.6|1026|1021|14
1672212300000|2022-12-28 07:25:00|1026.1|1021.1|1026.9|1021.9|1028.2|1023.2|1026|1021|49
1672212600000|2022-12-28 07:30:00|1026.6|1021.6|1026|1021|1026.8|1021.8|1025.8|1020.8|75
1672212900000|2022-12-28 07:35:00|1026.1|1021.1|1027|1022|1027|1022|1025.9|1020.9|54
1672213200000|2022-12-28 07:40:00|1027.1|1022.1|1026.4|1021.4|1027.1|1022.1|1026|1021|98
1672213500000|2022-12-28 07:45:00|1026.5|1021.5|1026|1021|1026.6|1021.6|1025.8|1020.8|56
1672213800000|2022-12-28 07:50:00|1025.9|1020.9|1026.4|1021.4|1026.7|1021.7|1025.7|1020.7|66
1672214100000|2022-12-28 07:55:00|1026.5|1021.5|1027.7|1022.7|1027.8|1022.8|1026.4|1021.4|47
1672214400000|2022-12-28 08:00:00|1027.5|1022.5|1027.7|1022.7|1029.8|1024.8|1027.1|1022.1|97
1672214700000|2022-12-28 08:05:00|1027.6|1022.6|1023.8|1018.8|1027.8|1022.8|1023.5|1018.5|78
1672215000000|2022-12-28 08:10:00|1023.7|1018.7|1023.8|1018.8|1024.5|1019.5|1022.8|1017.8|91
1672215300000|2022-12-28 08:15:00|1023.9|1018.9|1025.9|1020.9|1026|1021|1023.9|1018.9|86
1672215600000|2022-12-28 08:20:00|1026|1021|1023.7|1018.7|1026|1021|1023.2|1018.2|106
1672215900000|2022-12-28 08:25:00|1023.8|1018.8|1024|1019|1026|1021|1023.7|1018.7|108
1672216200000|2022-12-28 08:30:00|1023.9|1018.9|1024.8|1019.8|1025|1020|1023.7|1018.7|78
1672216500000|2022-12-28 08:35:00|1024.7|1019.7|1024.6|1019.6|1024.7|1019.7|1023.7|1018.7|62
1672216800000|2022-12-28 08:40:00|1024.5|1019.5|1023.7|1018.7|1024.6|1019.6|1022.6|1017.6|69
1672217100000|2022-12-28 08:45:00|1023.8|1018.8|1023.5|1018.5|1023.9|1018.9|1022.9|1017.9|71
1672217400000|2022-12-28 08:50:00|1023.6|1018.6|1023.3|1018.3|1023.6|1018.6|1022.9|1017.9|42
1672217700000|2022-12-28 08:55:00|1023.2|1018.2|1023.3|1018.3|1023.9|1018.9|1023|1018|87
1672218000000|2022-12-28 09:00:00|1023.1|1018.1|1021.8|1016.8|1023.2|1018.2|1020.8|1015.8|92
1672218300000|2022-12-28 09:05:00|1021.7|1016.7|1022.3|1017.3|1022.4|1017.4|1021.6|1016.6|45
1672218600000|2022-12-28 09:10:00|1022.2|1017.2|1023|1018|1023|1018|1021.7|1016.7|57
1672218900000|2022-12-28 09:15:00|1023.1|1018.1|1024.5|1019.5|1024.9|1019.9|1023.1|1018.1|54
1672219200000|2022-12-28 09:20:00|1024.4|1019.4|1024.4|1019.4|1025.2|1020.2|1024.3|1019.3|75
1672219500000|2022-12-28 09:25:00|1024.2|1019.2|1021|1016|1024.6|1019.6|1020.8|1015.8|101
1672219800000|2022-12-28 09:30:00|1020.9|1015.9|1022.6|1017.6|1022.8|1017.8|1020.8|1015.8|69
1672220100000|2022-12-28 09:35:00|1022.7|1017.7|1022.8|1017.8|1023.3|1018.3|1022.2|1017.2|72
1672220400000|2022-12-28 09:40:00|1022.9|1017.9|1022.8|1017.8|1023.2|1018.2|1022.2|1017.2|49
1672220700000|2022-12-28 09:45:00|1023|1018|1024.1|1019.1|1024.4|1019.4|1022.4|1017.4|35
1672221000000|2022-12-28 09:50:00|1024.2|1019.2|1023.2|1018.2|1024.4|1019.4|1022.8|1017.8|37
1672221300000|2022-12-28 09:55:00|1023.1|1018.1|1022|1017|1023.1|1018.1|1021.3|1016.3|65
1672221600000|2022-12-28 10:00:00|1021.9|1016.9|1021.9|1016.9|1022|1017|1020.5|1015.5|106
1672221900000|2022-12-28 10:05:00|1022|1017|1024.5|1019.5|1024.5|1019.5|1022|1017|71
1672222200000|2022-12-28 10:10:00|1024.7|1019.7|1025|1020|1025.7|1020.7|1024.2|1019.2|95
1672222500000|2022-12-28 10:15:00|1025.1|1020.1|1025.4|1020.4|1025.6|1020.6|1024.7|1019.7|61
1672222800000|2022-12-28 10:20:00|1025.5|1020.5|1025|1020|1025.6|1020.6|1025|1020|37
1672223100000|2022-12-28 10:25:00|1025.2|1020.2|1025.4|1020.4|1025.6|1020.6|1025|1020|71
1672223400000|2022-12-28 10:30:00|1025.5|1020.5|1024.2|1019.2|1025.6|1020.6|1024.2|1019.2|66
1672223700000|2022-12-28 10:35:00|1024.3|1019.3|1024.7|1019.7|1024.8|1019.8|1023.6|1018.6|52
1672224000000|2022-12-28 10:40:00|1024.5|1019.5|1025.5|1020.5|1025.5|1020.5|1024.4|1019.4|35
1672224300000|2022-12-28 10:45:00|1025.7|1020.7|1025.7|1020.7|1025.9|1020.9|1025|1020|76
1672224600000|2022-12-28 10:50:00|1025.6|1020.6|1025.7|1020.7|1026.4|1021.4|1024.8|1019.8|55
1672224900000|2022-12-28 10:55:00|1025.5|1020.5|1026.8|1021.8|1026.8|1021.8|1025.5|1020.5|43
1672225200000|2022-12-28 11:00:00|1026.9|1021.9|1027.6|1022.6|1028.5|1023.5|1026.8|1021.8|37
1672225500000|2022-12-28 11:05:00|1027.5|1022.5|1028.4|1023.4|1029.3|1024.3|1027.5|1022.5|41
1672225800000|2022-12-28 11:10:00|1028.3|1023.3|1027.9|1022.9|1029|1024|1027.4|1022.4|35
1672226100000|2022-12-28 11:15:00|1027.8|1022.8|1028.8|1023.8|1029.1|1024.1|1027.8|1022.8|36
1672226400000|2022-12-28 11:20:00|1028.9|1023.9|1029.5|1024.5|1029.9|1024.9|1028.8|1023.8|30
1672226700000|2022-12-28 11:25:00|1029.6|1024.6|1030.1|1025.1|1030.5|1025.5|1029.6|1024.6|24
1672227000000|2022-12-28 11:30:00|1030.4|1025.4|1029.9|1024.9|1030.6|1025.6|1029.5|1024.5|24
1672227300000|2022-12-28 11:35:00|1029.8|1024.8|1029.4|1024.4|1030|1025|1029.4|1024.4|19
1672227600000|2022-12-28 11:40:00|1029.3|1024.3|1030.8|1025.8|1030.9|1025.9|1029.3|1024.3|20
1672227900000|2022-12-28 11:45:00|1031.5|1026.5|1031.8|1026.8|1032.4|1027.4|1031.2|1026.2|25
1672228200000|2022-12-28 11:50:00|1031.4|1026.4|1031.1|1026.1|1031.9|1026.9|1031|1026|23
1672228500000|2022-12-28 11:55:00|1031|1026|1031.1|1026.1|1031.5|1026.5|1030.7|1025.7|51
1672228800000|2022-12-28 12:00:00|1031.2|1026.2|1030.8|1025.8|1032|1027|1030.8|1025.8|74
1672229100000|2022-12-28 12:05:00|1030.9|1025.9|1031.8|1026.8|1032.4|1027.4|1030.8|1025.8|60
1672229400000|2022-12-28 12:10:00|1031.6|1026.6|1031.2|1026.2|1031.6|1026.6|1030.9|1025.9|127
1672229700000|2022-12-28 12:15:00|1031.4|1026.4|1031.2|1026.2|1031.8|1026.8|1030.8|1025.8|72
1672230000000|2022-12-28 12:20:00|1031.4|1026.4|1032|1027|1032.1|1027.1|1031.2|1026.2|70
1672230300000|2022-12-28 12:25:00|1031.5|1026.5|1032.4|1027.4|1032.9|1027.9|1031.3|1026.3|64
1672230600000|2022-12-28 12:30:00|1032.5|1027.5|1032.4|1027.4|1033.8|1028.8|1032.3|1027.3|111
1672230900000|2022-12-28 12:35:00|1032.3|1027.3|1031.7|1026.7|1032.6|1027.6|1031.7|1026.7|72
1672231200000|2022-12-28 12:40:00|1031.9|1026.9|1032.3|1027.3|1032.6|1027.6|1031.7|1026.7|76
1672231500000|2022-12-28 12:45:00|1032.2|1027.2|1033.5|1028.5|1033.7|1028.7|1032.1|1027.1|74
1672231800000|2022-12-28 12:50:00|1033.6|1028.6|1034.2|1029.2|1034.6|1029.6|1033|1028|63
1672232100000|2022-12-28 12:55:00|1034.1|1029.1|1033.7|1028.7|1034.6|1029.6|1033.5|1028.5|99
1672232400000|2022-12-28 13:00:00|1033.8|1028.8|1036.2|1031.2|1036.4|1031.4|1033.6|1028.6|178
1672232700000|2022-12-28 13:05:00|1036.1|1031.1|1033.8|1028.8|1037.4|1032.4|1033.4|1028.4|143
1672233000000|2022-12-28 13:10:00|1033.7|1028.7|1032.5|1027.5|1035.6|1030.6|1032.5|1027.5|121
1672233300000|2022-12-28 13:15:00|1032.4|1027.4|1033.6|1028.6|1035.1|1030.1|1032.4|1027.4|116
1672233600000|2022-12-28 13:20:00|1035.7|1030.7|1034.6|1029.6|1036.8|1031.8|1034.3|1029.3|201
1672233900000|2022-12-28 13:25:00|1034.5|1029.5|1034.2|1029.2|1035|1030|1033.7|1028.7|165
1672234200000|2022-12-28 13:30:00|1034.3|1029.3|1035.2|1030.2|1035.2|1030.2|1033.2|1028.2|126
1672234500000|2022-12-28 13:35:00|1035.3|1030.3|1037.5|1032.5|1038.4|1033.4|1035.1|1030.1|94
1672234800000|2022-12-28 13:40:00|1037.6|1032.6|1034.8|1029.8|1037.6|1032.6|1034.6|1029.6|118
1672235100000|2022-12-28 13:45:00|1034.7|1029.7|1033.1|1028.1|1035.4|1030.4|1033|1028|77
1672235400000|2022-12-28 13:50:00|1033.3|1028.3|1029.9|1024.9|1033.3|1028.3|1029|1024|186
1672235700000|2022-12-28 13:55:00|1029.7|1024.7|1025.9|1020.9|1029.9|1024.9|1025.3|1020.3|118
1672236000000|2022-12-28 14:00:00|1026|1021|1026.6|1021.6|1028.6|1023.6|1025.7|1020.7|223
1672236300000|2022-12-28 14:05:00|1026.7|1021.7|1025.4|1020.4|1027.1|1022.1|1025|1020|168
1672236600000|2022-12-28 14:10:00|1025.3|1020.3|1024.9|1019.9|1026.6|1021.6|1024.2|1019.2|154
1672236900000|2022-12-28 14:15:00|1025.1|1020.1|1027.3|1022.3|1027.5|1022.5|1024.6|1019.6|104
1672237200000|2022-12-28 14:20:00|1027.2|1022.2|1027|1022|1028.1|1023.1|1026.1|1021.1|92
1672237500000|2022-12-28 14:25:00|1026.8|1021.8|1027.5|1022.5|1028.8|1023.8|1025.9|1020.9|90
1672237800000|2022-12-28 14:30:00|1027.6|1022.6|1026.5|1021.5|1028.5|1023.5|1024.7|1019.7|155
1672238100000|2022-12-28 14:35:00|1026.6|1021.6|1024.3|1019.3|1028.3|1023.3|1024.3|1019.3|169
1672238400000|2022-12-28 14:40:00|1024.2|1019.2|1021.6|1016.6|1024.4|1019.4|1021.6|1016.6|125
1672238700000|2022-12-28 14:45:00|1021.8|1016.8|1025.6|1020.6|1025.7|1020.7|1021.8|1016.8|222
1672239000000|2022-12-28 14:50:00|1025.4|1020.4|1022.6|1017.6|1025.4|1020.4|1021.6|1016.6|166
1672239300000|2022-12-28 14:55:00|1022.7|1017.7|1020.8|1015.8|1022.8|1017.8|1019.9|1014.9|149
1672239600000|2022-12-28 15:00:00|1020.7|1015.7|1021.9|1016.9|1022.4|1017.4|1020|1015|234
1672239900000|2022-12-28 15:05:00|1022|1017|1022.1|1017.1|1023.3|1018.3|1020.9|1015.9|214
1672240200000|2022-12-28 15:10:00|1022.2|1017.2|1022.2|1017.2|1023.5|1018.5|1021.5|1016.5|157
1672240500000|2022-12-28 15:15:00|1022.1|1017.1|1022.6|1017.6|1023.7|1018.7|1021.6|1016.6|167
1672240800000|2022-12-28 15:20:00|1022.4|1017.4|1021.3|1016.3|1022.9|1017.9|1021.1|1016.1|126
1672241100000|2022-12-28 15:25:00|1021.2|1016.2|1019.1|1014.1|1021.3|1016.3|1017.9|1012.9|126
1672241400000|2022-12-28 15:30:00|1019|1014|1018.5|1013.5|1019.4|1014.4|1016.9|1011.9|138
1672241700000|2022-12-28 15:35:00|1018.3|1013.3|1016.7|1011.7|1018.4|1013.4|1015.1|1010.1|145
1672242000000|2022-12-28 15:40:00|1016.5|1011.5|1016.2|1011.2|1018.3|1013.3|1016|1011|121
1672242300000|2022-12-28 15:45:00|1016.3|1011.3|1016.9|1011.9|1017.9|1012.9|1015.7|1010.7|140
1672242600000|2022-12-28 15:50:00|1016.8|1011.8|1013.8|1008.8|1016.8|1011.8|1013.5|1008.5|104
1672242900000|2022-12-28 15:55:00|1013.7|1008.7|1013.9|1008.9|1015.8|1010.8|1013.2|1008.2|117
1672243200000|2022-12-28 16:00:00|1014|1009|1012.2|1007.2|1014.6|1009.6|1011.9|1006.9|123
1672243500000|2022-12-28 16:05:00|1011.6|1006.6|1011.1|1006.1|1013|1008|1010.5|1005.5|178
1672243800000|2022-12-28 16:10:00|1011|1006|1011.6|1006.6|1012.7|1007.7|1010.5|1005.5|130
1672244100000|2022-12-28 16:15:00|1011.7|1006.7|1013|1008|1013.1|1008.1|1010.5|1005.5|102
1672244400000|2022-12-28 16:20:00|1013.1|1008.1|1012.8|1007.8|1013.3|1008.3|1012.2|1007.2|44
1672244700000|2022-12-28 16:25:00|1012.9|1007.9|1013.6|1008.6|1014.6|1009.6|1012.7|1007.7|50
1672245000000|2022-12-28 16:30:00|1013.5|1008.5|1014.3|1009.3|1014.8|1009.8|1013.3|1008.3|78
1672245300000|2022-12-28 16:35:00|1014.2|1009.2|1016.1|1011.1|1016.1|1011.1|1014.1|1009.1|51
1672245600000|2022-12-28 16:40:00|1016|1011|1015|1010|1016.3|1011.3|1015|1010|49
1672245900000|2022-12-28 16:45:00|1015.1|1010.1|1015.2|1010.2|1016.1|1011.1|1015|1010|86
1672246200000|2022-12-28 16:50:00|1015.1|1010.1|1015.2|1010.2|1016.5|1011.5|1014.5|1009.5|74
1672246500000|2022-12-28 16:55:00|1015.1|1010.1|1016.1|1011.1|1016.3|1011.3|1015|1010|31
1672246800000|2022-12-28 17:00:00|1016|1011|1013.8|1008.8|1016|1011|1013.6|1008.6|70
1672247100000|2022-12-28 17:05:00|1013.9|1008.9|1015.7|1010.7|1015.8|1010.8|1013.4|1008.4|92
1672247400000|2022-12-28 17:10:00|1015.6|1010.6|1014.3|1009.3|1015.6|1010.6|1014|1009|40
1672247700000|2022-12-28 17:15:00|1014.2|1009.2|1013.9|1008.9|1014.4|1009.4|1013.6|1008.6|42
1672248000000|2022-12-28 17:20:00|1014|1009|1014.2|1009.2|1014.4|1009.4|1013.3|1008.3|43
1672248300000|2022-12-28 17:25:00|1014.3|1009.3|1016.1|1011.1|1016.6|1011.6|1014|1009|64
1672248600000|2022-12-28 17:30:00|1016|1011|1016.4|1011.4|1016.5|1011.5|1015.8|1010.8|52
1672248900000|2022-12-28 17:35:00|1016.5|1011.5|1016.1|1011.1|1016.6|1011.6|1015.7|1010.7|63
1672249200000|2022-12-28 17:40:00|1016.2|1011.2|1017|1012|1017.2|1012.2|1016|1011|62
1672249500000|2022-12-28 17:45:00|1016.9|1011.9|1017.1|1012.1|1017.5|1012.5|1016.9|1011.9|40
1672249800000|2022-12-28 17:50:00|1017.2|1012.2|1017.1|1012.1|1017.4|1012.4|1016.4|1011.4|47
1672250100000|2022-12-28 17:55:00|1017.3|1012.3|1017.5|1012.5|1018|1013|1016.6|1011.6|75
1672250400000|2022-12-28 18:00:00|1017.6|1012.6|1015.6|1010.6|1018.3|1013.3|1015.5|1010.5|96
1672250700000|2022-12-28 18:05:00|1015.7|1010.7|1016.9|1011.9|1017.5|1012.5|1015.6|1010.6|42
1672251000000|2022-12-28 18:10:00|1017|1012|1017.6|1012.6|1018.4|1013.4|1017|1012|39
1672251300000|2022-12-28 18:15:00|1017.5|1012.5|1018.9|1013.9|1018.9|1013.9|1017.5|1012.5|34
1672251600000|2022-12-28 18:20:00|1018.8|1013.8|1017.2|1012.2|1019.1|1014.1|1016.8|1011.8|43
1672251900000|2022-12-28 18:25:00|1017.3|1012.3|1017.6|1012.6|1017.7|1012.7|1016.9|1011.9|34
1672252200000|2022-12-28 18:30:00|1017.5|1012.5|1016.3|1011.3|1017.8|1012.8|1016.3|1011.3|75
1672252500000|2022-12-28 18:35:00|1016.4|1011.4|1015.1|1010.1|1016.4|1011.4|1015.1|1010.1|33
1672252800000|2022-12-28 18:40:00|1015.2|1010.2|1014.9|1009.9|1015.4|1010.4|1014.7|1009.7|44
1672253100000|2022-12-28 18:45:00|1015|1010|1015|1010|1015.1|1010.1|1014.9|1009.9|11
1672253400000|2022-12-28 18:50:00|1015.1|1010.1|1014.5|1009.5|1015.1|1010.1|1014|1009|34
1672253700000|2022-12-28 18:55:00|1014.4|1009.4|1014.8|1009.8|1014.9|1009.9|1014.2|1009.2|47
1672254000000|2022-12-28 19:00:00|1014.7|1009.7|1015.2|1010.2|1015.3|1010.3|1014.3|1009.3|51
1672254300000|2022-12-28 19:05:00|1015.1|1010.1|1015|1010|1015.3|1010.3|1014.5|1009.5|33
1672254600000|2022-12-28 19:10:00|1015.1|1010.1|1015.3|1010.3|1015.3|1010.3|1015|1010|25
1672254900000|2022-12-28 19:15:00|1015.2|1010.2|1015.4|1010.4|1015.4|1010.4|1014.9|1009.9|18
1672255200000|2022-12-28 19:20:00|1015.5|1010.5|1015.5|1010.5|1015.5|1010.5|1015.3|1010.3|32
1672255500000|2022-12-28 19:25:00|1015.6|1010.6|1015.5|1010.5|1015.6|1010.6|1015.4|1010.4|34
1672255800000|2022-12-28 19:30:00|1015.4|1010.4|1014.6|1009.6|1015.7|1010.7|1014.6|1009.6|31
1672256100000|2022-12-28 19:35:00|1014.7|1009.7|1014|1009|1014.7|1009.7|1013.8|1008.8|51
1672256400000|2022-12-28 19:40:00|1013.9|1008.9|1014.6|1009.6|1014.6|1009.6|1013.9|1008.9|27
1672256700000|2022-12-28 19:45:00|1014.7|1009.7|1014.7|1009.7|1015.1|1010.1|1014.6|1009.6|32
1672257000000|2022-12-28 19:50:00|1014.6|1009.6|1014.5|1009.5|1014.7|1009.7|1014.4|1009.4|18
1672257300000|2022-12-28 19:55:00|1014.6|1009.6|1014.6|1009.6|1014.7|1009.7|1014.3|1009.3|24
1672257600000|2022-12-28 20:00:00|1014.5|1009.5|1013.5|1008.5|1014.6|1009.6|1013.5|1008.5|37
1672257900000|2022-12-28 20:05:00|1013.6|1008.6|1013.3|1008.3|1014.1|1009.1|1013.3|1008.3|31
1672258200000|2022-12-28 20:10:00|1013.4|1008.4|1012|1007|1013.4|1008.4|1011.9|1006.9|44
1672258500000|2022-12-28 20:15:00|1012.1|1007.1|1012.6|1007.6|1013|1008|1012|1007|34
1672258800000|2022-12-28 20:20:00|1012.7|1007.7|1012.1|1007.1|1012.7|1007.7|1011.9|1006.9|33
1672259100000|2022-12-28 20:25:00|1012|1007|1012.8|1007.8|1013.1|1008.1|1012|1007|35
1672259400000|2022-12-28 20:30:00|1012.7|1007.7|1013.1|1008.1|1013.5|1008.5|1012.7|1007.7|30
1672259700000|2022-12-28 20:35:00|1013|1008|1013.1|1008.1|1013.2|1008.2|1012.7|1007.7|25
1672260000000|2022-12-28 20:40:00|1013.2|1008.2|1013.1|1008.1|1013.5|1008.5|1013.1|1008.1|32
1672260300000|2022-12-28 20:45:00|1013|1008|1013.5|1008.5|1013.6|1008.6|1013|1008|18
1672260600000|2022-12-28 20:50:00|1013.4|1008.4|1012.9|1007.9|1014.1|1009.1|1012.9|1007.9|39
1672260900000|2022-12-28 20:55:00|1013.1|1008.1|1013.1|1008.1|1013.4|1008.4|1013|1008|42
1672261200000|2022-12-28 21:00:00|1013|1008|1012.9|1007.9|1013.3|1008.3|1012.7|1007.7|19
1672261500000|2022-12-28 21:05:00|1012.8|1007.8|1013|1008|1013.2|1008.2|1012.6|1007.6|23
1672261800000|2022-12-28 21:10:00|1012.8|1007.8|1012.5|1007.5|1013|1008|1012.2|1007.2|44
1672262100000|2022-12-28 21:15:00|1012.6|1007.6|1013.9|1008.9|1013.9|1008.9|1012.5|1007.5|16
1672262400000|2022-12-28 21:20:00|1014|1009|1014.2|1009.2|1014.5|1009.5|1013.3|1008.3|23
1672262700000|2022-12-28 21:25:00|1014.3|1009.3|1013.7|1008.7|1014.3|1009.3|1013|1008|69
1672263000000|2022-12-28 21:30:00|1013.5|1008.5|1013.8|1008.8|1013.9|1008.9|1013.5|1008.5|10
1672263300000|2022-12-28 21:35:00|1014|1009|1013.6|1008.6|1014.3|1009.3|1013.3|1008.3|23
1672263600000|2022-12-28 21:40:00|1013.7|1008.7|1013.7|1008.7|1013.7|1008.7|1013.6|1008.6|5
1672263900000|2022-12-28 21:45:00|1013.8|1008.8|1014|1009|1014.1|1009.1|1013.6|1008.6|15
1672264200000|2022-12-28 21:50:00|1013.6|1008.6|1014.6|1009.6|1014.6|1009.6|1013.6|1008.6|37
1672264500000|2022-12-28 21:55:00|1014.7|1009.7|1014.5|1009.5|1016|1009.9|1013.9|1007.2|38
1672268400000|2022-12-28 23:00:00|1017.1|1006.1|1015.9|1007.8|1017.7|1007.9|1015.9|1006.1|87
1672268700000|2022-12-28 23:05:00|1014.4|1007.9|1014.8|1009.8|1016|1009.8|1014|1007.3|48
1672269000000|2022-12-28 23:10:00|1014.7|1009.7|1014.8|1009.8|1016.1|1009.9|1014.6|1007.6|27
1672269300000|2022-12-28 23:15:00|1014.7|1009.7|1014.6|1009.6|1016.1|1009.8|1014.4|1007.5|52
1672269600000|2022-12-28 23:20:00|1014.7|1009.7|1014.6|1009.6|1015.2|1010.2|1014.2|1009.2|27
1672269900000|2022-12-28 23:25:00|1014.2|1009.2|1014.9|1009.9|1014.9|1009.9|1014|1009|42
1672270200000|2022-12-28 23:30:00|1014.8|1009.8|1014.2|1009.2|1014.9|1009.9|1012.2|1007.2|73
1672270500000|2022-12-28 23:35:00|1014.1|1009.1|1013.6|1008.6|1014.1|1009.1|1012.6|1007.6|34
1672270800000|2022-12-28 23:40:00|1013.4|1008.4|1013.6|1008.6|1013.7|1008.7|1012.6|1007.6|35
1672271100000|2022-12-28 23:45:00|1013.3|1008.3|1013.8|1008.8|1013.8|1008.8|1011.3|1006.3|31
1672271400000|2022-12-28 23:50:00|1013.9|1008.9|1013.9|1008.9|1014.3|1009.3|1013.7|1008.7|33
1672271700000|2022-12-28 23:55:00|1013.8|1008.8|1013.4|1008.4|1014|1009|1012.8|1007.8|24
1672272000000|2022-12-29 00:00:00|1013.2|1008.2|1013.7|1008.7|1014.3|1009.3|1013|1008|58
1672272300000|2022-12-29 00:05:00|1013.8|1008.8|1013.6|1008.6|1013.8|1008.8|1012.7|1007.7|41
1672272600000|2022-12-29 00:10:00|1013.5|1008.5|1012.8|1007.8|1013.6|1008.6|1012.8|1007.8|33
1672272900000|2022-12-29 00:15:00|1012.7|1007.7|1013.1|1008.1|1013.5|1008.5|1012.7|1007.7|61
1672273200000|2022-12-29 00:20:00|1013.2|1008.2|1013.1|1008.1|1013.4|1008.4|1012.9|1007.9|49
1672273500000|2022-12-29 00:25:00|1013.2|1008.2|1012.6|1007.6|1013.2|1008.2|1012.6|1007.6|17
1672273800000|2022-12-29 00:30:00|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1012.6|1007.6|17
1672274100000|2022-12-29 00:35:00|1012.9|1007.9|1013|1008|1013.3|1008.3|1012.9|1007.9|13
1672274400000|2022-12-29 00:40:00|1012.9|1007.9|1013.3|1008.3|1013.3|1008.3|1012.8|1007.8|10
1672274700000|2022-12-29 00:45:00|1013.4|1008.4|1013.2|1008.2|1013.4|1008.4|1013.2|1008.2|3
1672275000000|2022-12-29 00:50:00|1013.4|1008.4|1013.7|1008.7|1013.9|1008.9|1013.4|1008.4|20
1672275300000|2022-12-29 00:55:00|1013.6|1008.6|1014.8|1009.8|1014.9|1009.9|1013.6|1008.6|35
1672275600000|2022-12-29 01:00:00|1014.9|1009.9|1015.5|1010.5|1016|1011|1014.9|1009.9|49
1672275900000|2022-12-29 01:05:00|1015.3|1010.3|1016.7|1011.7|1016.8|1011.8|1014.9|1009.9|60
1672276200000|2022-12-29 01:10:00|1016.8|1011.8|1017.1|1012.1|1017.2|1012.2|1016|1011|27
1672276500000|2022-12-29 01:15:00|1017.2|1012.2|1018.1|1013.1|1018.7|1013.7|1017.1|1012.1|43
1672276800000|2022-12-29 01:20:00|1018|1013|1016.9|1011.9|1018.1|1013.1|1016.9|1011.9|35
1672277100000|2022-12-29 01:25:00|1017|1012|1017|1012|1017.1|1012.1|1016.7|1011.7|18
1672277400000|2022-12-29 01:30:00|1016.9|1011.9|1017|1012|1017.1|1012.1|1016.8|1011.8|20
1672277700000|2022-12-29 01:35:00|1017.3|1012.3|1016.4|1011.4|1017.5|1012.5|1016.2|1011.2|58
1672278000000|2022-12-29 01:40:00|1016.3|1011.3|1016.4|1011.4|1016.6|1011.6|1016.1|1011.1|62
1672278300000|2022-12-29 01:45:00|1016.3|1011.3|1016.1|1011.1|1016.7|1011.7|1016|1011|84
1672278600000|2022-12-29 01:50:00|1015.9|1010.9|1015.9|1010.9|1016.2|1011.2|1015.7|1010.7|47
1672278900000|2022-12-29 01:55:00|1016|1011|1016.4|1011.4|1016.6|1011.6|1015.8|1010.8|36
1672279200000|2022-12-29 02:00:00|1016.2|1011.2|1016.2|1011.2|1016.4|1011.4|1015.8|1010.8|59
1672279500000|2022-12-29 02:05:00|1016.3|1011.3|1015.9|1010.9|1016.4|1011.4|1015.8|1010.8|44
1672279800000|2022-12-29 02:10:00|1015.8|1010.8|1015.9|1010.9|1015.9|1010.9|1015.4|1010.4|31
1672280100000|2022-12-29 02:15:00|1016|1011|1016.4|1011.4|1016.5|1011.5|1016|1011|39
1672280400000|2022-12-29 02:20:00|1016.5|1011.5|1017|1012|1017.2|1012.2|1016.5|1011.5|31
1672280700000|2022-12-29 02:25:00|1017.1|1012.1|1017.1|1012.1|1017.5|1012.5|1017|1012|56
1672281000000|2022-12-29 02:30:00|1017.2|1012.2|1017.1|1012.1|1017.3|1012.3|1016.6|1011.6|22
1672281300000|2022-12-29 02:35:00|1017.2|1012.2|1017.1|1012.1|1017.5|1012.5|1017|1012|25
1672281600000|2022-12-29 02:40:00|1017|1012|1017.5|1012.5|1017.8|1012.8|1017|1012|56
1672281900000|2022-12-29 02:45:00|1017.6|1012.6|1017.2|1012.2|1017.6|1012.6|1017.1|1012.1|22
1672282200000|2022-12-29 02:50:00|1017.3|1012.3|1017.6|1012.6|1017.7|1012.7|1017.2|1012.2|6
1672282500000|2022-12-29 02:55:00|1017.4|1012.4|1017.3|1012.3|1018|1013|1017.2|1012.2|27
1672282800000|2022-12-29 03:00:00|1017.2|1012.2|1017|1012|1017.3|1012.3|1017|1012|19
1672283100000|2022-12-29 03:05:00|1017.1|1012.1|1017.3|1012.3|1017.7|1012.7|1017.1|1012.1|20
1672283400000|2022-12-29 03:10:00|1017.4|1012.4|1017.9|1012.9|1018|1013|1017.3|1012.3|29
1672283700000|2022-12-29 03:15:00|1018|1013|1018.2|1013.2|1018.3|1013.3|1017.7|1012.7|39
1672284000000|2022-12-29 03:20:00|1018.3|1013.3|1018.7|1013.7|1018.8|1013.8|1018.3|1013.3|58
1672284300000|2022-12-29 03:25:00|1018.8|1013.8|1018.5|1013.5|1018.8|1013.8|1018.5|1013.5|50
1672284600000|2022-12-29 03:30:00|1018.6|1013.6|1018.3|1013.3|1018.6|1013.6|1018.1|1013.1|26
1672284900000|2022-12-29 03:35:00|1018|1013|1018.2|1013.2|1018.2|1013.2|1018|1013|8
1672285200000|2022-12-29 03:40:00|1018|1013|1018|1013|1018.1|1013.1|1017.8|1012.8|15
1672285500000|2022-12-29 03:45:00|1018.1|1013.1|1018.1|1013.1|1018.1|1013.1|1017.8|1012.8|42
1672285800000|2022-12-29 03:50:00|1018|1013|1018.1|1013.1|1018.5|1013.5|1018|1013|24
1672286100000|2022-12-29 03:55:00|1018.2|1013.2|1018.4|1013.4|1018.5|1013.5|1018.1|1013.1|24
1672286400000|2022-12-29 04:00:00|1018.5|1013.5|1018.2|1013.2|1018.5|1013.5|1017.8|1012.8|19
1672286700000|2022-12-29 04:05:00|1018.1|1013.1|1017.6|1012.6|1018.1|1013.1|1017.5|1012.5|14
1672287000000|2022-12-29 04:10:00|1017.7|1012.7|1017.6|1012.6|1017.9|1012.9|1017.6|1012.6|9
1672287300000|2022-12-29 04:15:00|1017.7|1012.7|1017.5|1012.5|1017.7|1012.7|1017.4|1012.4|6
1672287600000|2022-12-29 04:20:00|1017.4|1012.4|1017.5|1012.5|1017.5|1012.5|1017.4|1012.4|2
1672287900000|2022-12-29 04:25:00|1017.6|1012.6|1017.4|1012.4|1017.6|1012.6|1017.2|1012.2|10
1672288200000|2022-12-29 04:30:00|1017.5|1012.5|1017.4|1012.4|1017.5|1012.5|1017.1|1012.1|27
1672288500000|2022-12-29 04:35:00|1017.5|1012.5|1017.7|1012.7|1017.7|1012.7|1017.3|1012.3|20
1672288800000|2022-12-29 04:40:00|1017.5|1012.5|1017.7|1012.7|1018|1013|1017.5|1012.5|32
1672289100000|2022-12-29 04:45:00|1017.8|1012.8|1018.7|1013.7|1018.8|1013.8|1017.7|1012.7|26
1672289400000|2022-12-29 04:50:00|1018.8|1013.8|1019|1014|1019|1014|1018.8|1013.8|3
1672289700000|2022-12-29 04:55:00|1019.2|1014.2|1019.9|1014.9|1020|1015|1019.2|1014.2|45
1672290000000|2022-12-29 05:00:00|1020|1015|1019.7|1014.7|1020|1015|1019.6|1014.6|40
1672290300000|2022-12-29 05:05:00|1019.8|1014.8|1020.5|1015.5|1020.6|1015.6|1019.7|1014.7|43
1672290600000|2022-12-29 05:10:00|1020.7|1015.7|1020.3|1015.3|1020.7|1015.7|1019.8|1014.8|38
1672290900000|2022-12-29 05:15:00|1020.1|1015.1|1020|1015|1020.2|1015.2|1019.6|1014.6|41
1672291200000|2022-12-29 05:20:00|1019.9|1014.9|1020.9|1015.9|1021|1016|1019.9|1014.9|37
1672291500000|2022-12-29 05:25:00|1020.7|1015.7|1021.3|1016.3|1021.3|1016.3|1020.6|1015.6|36
1672291800000|2022-12-29 05:30:00|1021.4|1016.4|1020.4|1015.4|1021.8|1016.8|1020.1|1015.1|103
1672292100000|2022-12-29 05:35:00|1020.3|1015.3|1020.3|1015.3|1020.7|1015.7|1019.9|1014.9|46
1672292400000|2022-12-29 05:40:00|1020.4|1015.4|1020.6|1015.6|1020.7|1015.7|1020.4|1015.4|49
1672292700000|2022-12-29 05:45:00|1020.5|1015.5|1020.4|1015.4|1021|1016|1020.3|1015.3|40
1672293000000|2022-12-29 05:50:00|1020.3|1015.3|1020.6|1015.6|1020.8|1015.8|1020.3|1015.3|39
1672293300000|2022-12-29 05:55:00|1020.8|1015.8|1020.8|1015.8|1021|1016|1020.3|1015.3|71
1672293600000|2022-12-29 06:00:00|1020.9|1015.9|1020.6|1015.6|1021|1016|1019.7|1014.7|73
1672293900000|2022-12-29 06:05:00|1020.5|1015.5|1020.7|1015.7|1021.3|1016.3|1020.2|1015.2|54
1672294200000|2022-12-29 06:10:00|1020.5|1015.5|1020.7|1015.7|1021.1|1016.1|1019.9|1014.9|54
1672294500000|2022-12-29 06:15:00|1020.8|1015.8|1020.8|1015.8|1021.2|1016.2|1020.6|1015.6|63
1672294800000|2022-12-29 06:20:00|1020.7|1015.7|1020.2|1015.2|1021.1|1016.1|1020.1|1015.1|46
1672295100000|2022-12-29 06:25:00|1020.1|1015.1|1019.4|1014.4|1020.2|1015.2|1019.2|1014.2|56
1672295400000|2022-12-29 06:30:00|1019.3|1014.3|1019.5|1014.5|1019.5|1014.5|1019.1|1014.1|57
1672295700000|2022-12-29 06:35:00|1019.4|1014.4|1017.9|1012.9|1019.4|1014.4|1017.4|1012.4|64
1672296000000|2022-12-29 06:40:00|1017.7|1012.7|1017|1012|1017.7|1012.7|1016.9|1011.9|64
1672296300000|2022-12-29 06:45:00|1017.1|1012.1|1018|1013|1018|1013|1016.9|1011.9|33
1672296600000|2022-12-29 06:50:00|1018.1|1013.1|1017.9|1012.9|1018.6|1013.6|1017.8|1012.8|19
1672296900000|2022-12-29 06:55:00|1018|1013|1018.2|1013.2|1018.3|1013.3|1017.6|1012.6|40
1672297200000|2022-12-29 07:00:00|1018.1|1013.1|1017.3|1012.3|1018.4|1013.4|1017.3|1012.3|78
1672297500000|2022-12-29 07:05:00|1017.2|1012.2|1017.3|1012.3|1017.8|1012.8|1016.9|1011.9|32
1672297800000|2022-12-29 07:10:00|1017.2|1012.2|1015.2|1010.2|1017.2|1012.2|1015.2|1010.2|49
1672298100000|2022-12-29 07:15:00|1015.3|1010.3|1015.8|1010.8|1016.4|1011.4|1015.2|1010.2|60
1672298400000|2022-12-29 07:20:00|1015.7|1010.7|1014.8|1009.8|1015.9|1010.9|1014.5|1009.5|52
1672298700000|2022-12-29 07:25:00|1014.7|1009.7|1012.6|1007.6|1015|1010|1012.6|1007.6|49
1672299000000|2022-12-29 07:30:00|1012.7|1007.7|1014.9|1009.9|1015.3|1010.3|1012.5|1007.5|75
1672299300000|2022-12-29 07:35:00|1015|1010|1015.5|1010.5|1016.4|1011.4|1014.9|1009.9|49
1672299600000|2022-12-29 07:40:00|1015.4|1010.4|1016|1011|1016.1|1011.1|1015.1|1010.1|62
1672299900000|2022-12-29 07:45:00|1015.9|1010.9|1015.3|1010.3|1016.2|1011.2|1015.2|1010.2|54
1672300200000|2022-12-29 07:50:00|1014.9|1009.9|1015.1|1010.1|1015.7|1010.7|1014.8|1009.8|46
1672300500000|2022-12-29 07:55:00|1015|1010|1017.1|1012.1|1017.1|1012.1|1014.8|1009.8|68
1672300800000|2022-12-29 08:00:00|1017|1012|1015.5|1010.5|1017.1|1012.1|1015.3|1010.3|93
1672301100000|2022-12-29 08:05:00|1015.4|1010.4|1016.1|1011.1|1016.3|1011.3|1015.3|1010.3|120
1672301400000|2022-12-29 08:10:00|1016|1011|1015.4|1010.4|1016.3|1011.3|1015.1|1010.1|173
1672301700000|2022-12-29 08:15:00|1015.3|1010.3|1015.4|1010.4|1015.4|1010.4|1014.3|1009.3|68
1672302000000|2022-12-29 08:20:00|1015.5|1010.5|1014.9|1009.9|1015.7|1010.7|1014.7|1009.7|68
1672302300000|2022-12-29 08:25:00|1015|1010|1017.3|1012.3|1017.8|1012.8|1014.8|1009.8|84
1672302600000|2022-12-29 08:30:00|1017.1|1012.1|1016.9|1011.9|1017.6|1012.6|1016.6|1011.6|52
1672302900000|2022-12-29 08:35:00|1016.8|1011.8|1016.9|1011.9|1017|1012|1016.5|1011.5|45
1672303200000|2022-12-29 08:40:00|1017|1012|1016.8|1011.8|1017.1|1012.1|1016.6|1011.6|47
1672303500000|2022-12-29 08:45:00|1016.9|1011.9|1017.1|1012.1|1017.6|1012.6|1016.7|1011.7|109
1672303800000|2022-12-29 08:50:00|1017|1012|1017|1012|1017.3|1012.3|1016.5|1011.5|102
1672304100000|2022-12-29 08:55:00|1016.9|1011.9|1016.4|1011.4|1017|1012|1015.5|1010.5|93
1672304400000|2022-12-29 09:00:00|1016.5|1011.5|1018.1|1013.1|1018.2|1013.2|1016.3|1011.3|76
1672304700000|2022-12-29 09:05:00|1018.2|1013.2|1019|1014|1019.3|1014.3|1017.9|1012.9|90
1672305000000|2022-12-29 09:10:00|1018.8|1013.8|1018.9|1013.9|1018.9|1013.9|1018.2|1013.2|86
1672305300000|2022-12-29 09:15:00|1018.8|1013.8|1019.5|1014.5|1019.8|1014.8|1018.1|1013.1|114
1672305600000|2022-12-29 09:20:00|1019.3|1014.3|1019.9|1014.9|1020.2|1015.2|1019|1014|109
1672305900000|2022-12-29 09:25:00|1019.8|1014.8|1017.5|1012.5|1020.1|1015.1|1017.3|1012.3|74
1672306200000|2022-12-29 09:30:00|1017.4|1012.4|1018.5|1013.5|1018.7|1013.7|1016.6|1011.6|62
1672306500000|2022-12-29 09:35:00|1018.4|1013.4|1018.4|1013.4|1018.6|1013.6|1017.7|1012.7|63
1672306800000|2022-12-29 09:40:00|1018.3|1013.3|1018.5|1013.5|1018.9|1013.9|1017.9|1012.9|66
1672307100000|2022-12-29 09:45:00|1018.6|1013.6|1018.6|1013.6|1019.2|1014.2|1017.7|1012.7|101
1672307400000|2022-12-29 09:50:00|1018.5|1013.5|1019|1014|1019|1014|1018.4|1013.4|62
1672307700000|2022-12-29 09:55:00|1018.9|1013.9|1018.4|1013.4|1019.1|1014.1|1018.4|1013.4|55
1672308000000|2022-12-29 10:00:00|1018.5|1013.5|1017.4|1012.4|1018.9|1013.9|1017|1012|77
1672308300000|2022-12-29 10:05:00|1017.6|1012.6|1017.9|1012.9|1018|1013|1017.3|1012.3|68
1672308600000|2022-12-29 10:10:00|1017.8|1012.8|1017.2|1012.2|1017.8|1012.8|1017|1012|40
1672308900000|2022-12-29 10:15:00|1017.3|1012.3|1018|1013|1018.3|1013.3|1017.2|1012.2|72
1672309200000|2022-12-29 10:20:00|1018.1|1013.1|1017.8|1012.8|1018.4|1013.4|1017.6|1012.6|65
1672309500000|2022-12-29 10:25:00|1017.7|1012.7|1015.4|1010.4|1017.8|1012.8|1015.2|1010.2|71
1672309800000|2022-12-29 10:30:00|1015.3|1010.3|1015.2|1010.2|1015.5|1010.5|1013.6|1008.6|90
1672310100000|2022-12-29 10:35:00|1015.3|1010.3|1015.5|1010.5|1015.6|1010.6|1014.9|1009.9|77
1672310400000|2022-12-29 10:40:00|1015.4|1010.4|1016.3|1011.3|1016.5|1011.5|1015.4|1010.4|81
1672310700000|2022-12-29 10:45:00|1016.4|1011.4|1016.1|1011.1|1016.9|1011.9|1016|1011|38
1672311000000|2022-12-29 10:50:00|1015.9|1010.9|1015.6|1010.6|1016.3|1011.3|1015.5|1010.5|30
1672311300000|2022-12-29 10:55:00|1015.5|1010.5|1015.7|1010.7|1015.8|1010.8|1015.4|1010.4|23
1672311600000|2022-12-29 11:00:00|1015.8|1010.8|1016.6|1011.6|1017.6|1012.6|1015.8|1010.8|67
1672311900000|2022-12-29 11:05:00|1016.7|1011.7|1016.3|1011.3|1016.7|1011.7|1016|1011|57
1672312200000|2022-12-29 11:10:00|1016.4|1011.4|1016.1|1011.1|1016.6|1011.6|1015.7|1010.7|56
1672312500000|2022-12-29 11:15:00|1016.2|1011.2|1016.3|1011.3|1016.7|1011.7|1016.2|1011.2|25
1672312800000|2022-12-29 11:20:00|1016.4|1011.4|1016.1|1011.1|1016.6|1011.6|1016.1|1011.1|21
1672313100000|2022-12-29 11:25:00|1016.2|1011.2|1015.3|1010.3|1016.2|1011.2|1015.1|1010.1|41
1672313400000|2022-12-29 11:30:00|1015.2|1010.2|1016.1|1011.1|1016.1|1011.1|1015.2|1010.2|62
1672313700000|2022-12-29 11:35:00|1016.2|1011.2|1016.9|1011.9|1017.1|1012.1|1016.1|1011.1|74
1672314000000|2022-12-29 11:40:00|1017|1012|1019|1014|1019.1|1014.1|1016.9|1011.9|72
1672314300000|2022-12-29 11:45:00|1019.1|1014.1|1019.1|1014.1|1019.3|1014.3|1018.3|1013.3|68
1672314600000|2022-12-29 11:50:00|1019|1014|1020.7|1015.7|1020.7|1015.7|1018.6|1013.6|73
1672314900000|2022-12-29 11:55:00|1020.8|1015.8|1019.9|1014.9|1021|1016|1019.4|1014.4|48
1672315200000|2022-12-29 12:00:00|1020.3|1015.3|1021.3|1016.3|1021.3|1016.3|1018.8|1013.8|94
1672315500000|2022-12-29 12:05:00|1021.4|1016.4|1021.8|1016.8|1022.8|1017.8|1020.8|1015.8|86
1672315800000|2022-12-29 12:10:00|1021.7|1016.7|1021.7|1016.7|1021.8|1016.8|1021.1|1016.1|60
1672316100000|2022-12-29 12:15:00|1021.8|1016.8|1021.8|1016.8|1022.4|1017.4|1021.6|1016.6|67
1672316400000|2022-12-29 12:20:00|1021.9|1016.9|1021.7|1016.7|1022.6|1017.6|1021.6|1016.6|56
1672316700000|2022-12-29 12:25:00|1021.6|1016.6|1020.9|1015.9|1021.7|1016.7|1020.2|1015.2|81
1672317000000|2022-12-29 12:30:00|1021.1|1016.1|1020.5|1015.5|1021.5|1016.5|1020.2|1015.2|85
1672317300000|2022-12-29 12:35:00|1020.7|1015.7|1019.9|1014.9|1020.8|1015.8|1019.9|1014.9|75
1672317600000|2022-12-29 12:40:00|1019.7|1014.7|1021.3|1016.3|1021.7|1016.7|1019.2|1014.2|65
1672317900000|2022-12-29 12:45:00|1021.4|1016.4|1021.6|1016.6|1021.6|1016.6|1020.7|1015.7|67
1672318200000|2022-12-29 12:50:00|1021.3|1016.3|1022|1017|1022.1|1017.1|1021.1|1016.1|42
1672318500000|2022-12-29 12:55:00|1021.9|1016.9|1022.2|1017.2|1022.7|1017.7|1021.9|1016.9|53
1672318800000|2022-12-29 13:00:00|1022.3|1017.3|1021.6|1016.6|1023.5|1018.5|1021.1|1016.1|126
1672319100000|2022-12-29 13:05:00|1021.5|1016.5|1021.9|1016.9|1022.4|1017.4|1020.8|1015.8|80
1672319400000|2022-12-29 13:10:00|1022.8|1017.8|1021.5|1016.5|1023.5|1018.5|1021.5|1016.5|152
1672319700000|2022-12-29 13:15:00|1021.6|1016.6|1018.9|1013.9|1022.1|1017.1|1018.9|1013.9|119
1672320000000|2022-12-29 13:20:00|1019|1014|1023.6|1018.6|1023.6|1018.6|1019|1014|162
1672320300000|2022-12-29 13:25:00|1023.7|1018.7|1023|1018|1025.3|1020.3|1022.6|1017.6|140
1672320600000|2022-12-29 13:30:00|1022.9|1017.9|1023.4|1018.4|1023.9|1018.9|1022.2|1017.2|256
1672320900000|2022-12-29 13:35:00|1023.5|1018.5|1025.7|1020.7|1025.9|1020.9|1023.3|1018.3|152
1672321200000|2022-12-29 13:40:00|1025.9|1020.9|1029.7|1024.7|1029.7|1024.7|1025|1020|148
1672321500000|2022-12-29 13:45:00|1029.8|1024.8|1030.8|1025.8|1031.8|1026.8|1029|1024|166
1672321800000|2022-12-29 13:50:00|1031|1026|1031.5|1026.5|1033.7|1028.7|1030.2|1025.2|206
1672322100000|2022-12-29 13:55:00|1031.6|1026.6|1036.1|1031.1|1036.6|1031.6|1031.5|1026.5|226
1672322400000|2022-12-29 14:00:00|1036.2|1031.2|1037.9|1032.9|1038.2|1033.2|1034.9|1029.9|246
1672322700000|2022-12-29 14:05:00|1036.7|1031.7|1037.9|1032.9|1040.3|1035.3|1036.7|1031.7|200
1672323000000|2022-12-29 14:10:00|1037.6|1032.6|1035.8|1030.8|1039.7|1034.7|1035|1030|148
1672323300000|2022-12-29 14:15:00|1035.9|1030.9|1036.8|1031.8|1038.3|1033.3|1035.7|1030.7|198
1672323600000|2022-12-29 14:20:00|1036.9|1031.9|1038.5|1033.5|1039.2|1034.2|1036.9|1031.9|107
1672323900000|2022-12-29 14:25:00|1038.3|1033.3|1038.3|1033.3|1040.4|1035.4|1037.3|1032.3|123
1672324200000|2022-12-29 14:30:00|1038.4|1033.4|1041.4|1036.4|1042.4|1037.4|1038.4|1033.4|251
1672324500000|2022-12-29 14:35:00|1041.3|1036.3|1042.7|1037.7|1043.2|1038.2|1040.3|1035.3|283
1672324800000|2022-12-29 14:40:00|1042.9|1037.9|1044.9|1039.9|1046.8|1041.8|1042.8|1037.8|253
1672325100000|2022-12-29 14:45:00|1044.8|1039.8|1042.8|1037.8|1046.2|1041.2|1042.3|1037.3|201
1672325400000|2022-12-29 14:50:00|1042.9|1037.9|1044.3|1039.3|1045.4|1040.4|1042.9|1037.9|214
1672325700000|2022-12-29 14:55:00|1044.4|1039.4|1045.4|1040.4|1045.5|1040.5|1043.8|1038.8|158
1672326000000|2022-12-29 15:00:00|1045.5|1040.5|1046.3|1041.3|1046.8|1041.8|1045.2|1040.2|151
1672326300000|2022-12-29 15:05:00|1046.1|1041.1|1045.6|1040.6|1047.3|1042.3|1045.5|1040.5|166
1672326600000|2022-12-29 15:10:00|1045.5|1040.5|1048.9|1043.9|1048.9|1043.9|1045.5|1040.5|181
1672326900000|2022-12-29 15:15:00|1049|1044|1051|1046|1051.6|1046.6|1048.1|1043.1|209
1672327200000|2022-12-29 15:20:00|1051.1|1046.1|1046|1041|1052.1|1047.1|1045.8|1040.8|247
1672327500000|2022-12-29 15:25:00|1046.2|1041.2|1044.9|1039.9|1047.5|1042.5|1044.3|1039.3|188
1672327800000|2022-12-29 15:30:00|1045.3|1040.3|1047.2|1042.2|1047.2|1042.2|1044.3|1039.3|182
1672328100000|2022-12-29 15:35:00|1047.1|1042.1|1044.9|1039.9|1047.1|1042.1|1044.8|1039.8|192
1672328400000|2022-12-29 15:40:00|1044.8|1039.8|1045.5|1040.5|1046.1|1041.1|1043.9|1038.9|156
1672328700000|2022-12-29 15:45:00|1045.4|1040.4|1046.1|1041.1|1047.1|1042.1|1045.3|1040.3|157
1672329000000|2022-12-29 15:50:00|1046.4|1041.4|1046.5|1041.5|1048.3|1043.3|1046.3|1041.3|206
1672329300000|2022-12-29 15:55:00|1046.3|1041.3|1046.1|1041.1|1047|1042|1045.5|1040.5|168
1672329600000|2022-12-29 16:00:00|1046|1041|1046.5|1041.5|1047.2|1042.2|1045|1040|157
1672329900000|2022-12-29 16:05:00|1046.6|1041.6|1045.9|1040.9|1047.3|1042.3|1045.9|1040.9|176
1672330200000|2022-12-29 16:10:00|1046|1041|1047.8|1042.8|1048.2|1043.2|1046|1041|125
1672330500000|2022-12-29 16:15:00|1047.7|1042.7|1047.6|1042.6|1049.3|1044.3|1047.1|1042.1|99
1672330800000|2022-12-29 16:20:00|1047.7|1042.7|1046.9|1041.9|1048|1043|1045.9|1040.9|95
1672331100000|2022-12-29 16:25:00|1046.8|1041.8|1047.4|1042.4|1048.2|1043.2|1046.4|1041.4|134
1672331400000|2022-12-29 16:30:00|1047.3|1042.3|1049.4|1044.4|1049.8|1044.8|1047.3|1042.3|133
1672331700000|2022-12-29 16:35:00|1049.5|1044.5|1049.7|1044.7|1049.8|1044.8|1048.4|1043.4|79
1672332000000|2022-12-29 16:40:00|1049.9|1044.9|1049.2|1044.2|1050.3|1045.3|1049|1044|86
1672332300000|2022-12-29 16:45:00|1049.3|1044.3|1050.2|1045.2|1051|1046|1049|1044|96
1672332600000|2022-12-29 16:50:00|1050.3|1045.3|1051.8|1046.8|1052.5|1047.5|1049.6|1044.6|117
1672332900000|2022-12-29 16:55:00|1052.1|1047.1|1050.9|1045.9|1052.6|1047.6|1050.8|1045.8|121
1672333200000|2022-12-29 17:00:00|1051.2|1046.2|1052.5|1047.5|1053.9|1048.9|1051.2|1046.2|89
1672333500000|2022-12-29 17:05:00|1052.7|1047.7|1054.5|1049.5|1054.5|1049.5|1052.7|1047.7|99
1672333800000|2022-12-29 17:10:00|1054.6|1049.6|1056.4|1051.4|1057.8|1052.8|1054.4|1049.4|128
1672334100000|2022-12-29 17:15:00|1056.3|1051.3|1057.5|1052.5|1057.5|1052.5|1055.7|1050.7|79
1672334400000|2022-12-29 17:20:00|1057.4|1052.4|1056.9|1051.9|1058.1|1053.1|1056.2|1051.2|81
1672334700000|2022-12-29 17:25:00|1056.7|1051.7|1055.6|1050.6|1057.2|1052.2|1055.1|1050.1|140
1672335000000|2022-12-29 17:30:00|1055.5|1050.5|1056.7|1051.7|1056.7|1051.7|1055|1050|146
1672335300000|2022-12-29 17:35:00|1056.6|1051.6|1056.8|1051.8|1056.9|1051.9|1055.5|1050.5|120
1672335600000|2022-12-29 17:40:00|1056.7|1051.7|1055.4|1050.4|1056.8|1051.8|1054.7|1049.7|112
1672335900000|2022-12-29 17:45:00|1055.5|1050.5|1055.6|1050.6|1056.3|1051.3|1055.3|1050.3|52
1672336200000|2022-12-29 17:50:00|1055.5|1050.5|1057|1052|1057.9|1052.9|1055.5|1050.5|114
1672336500000|2022-12-29 17:55:00|1057.1|1052.1|1057.5|1052.5|1058.1|1053.1|1056.8|1051.8|103
1672336800000|2022-12-29 18:00:00|1057.3|1052.3|1056.2|1051.2|1057.9|1052.9|1055.6|1050.6|188
1672337100000|2022-12-29 18:05:00|1056.3|1051.3|1058.3|1053.3|1058.3|1053.3|1055.6|1050.6|111
1672337400000|2022-12-29 18:10:00|1058.4|1053.4|1059.3|1054.3|1059.4|1054.4|1058.2|1053.2|135
1672337700000|2022-12-29 18:15:00|1059.2|1054.2|1060|1055|1060.2|1055.2|1058.9|1053.9|97
1672338000000|2022-12-29 18:20:00|1060.1|1055.1|1059.6|1054.6|1060.2|1055.2|1059.5|1054.5|89
1672338300000|2022-12-29 18:25:00|1059.7|1054.7|1059.3|1054.3|1060.4|1055.4|1058.6|1053.6|109
1672338600000|2022-12-29 18:30:00|1059.2|1054.2|1058.1|1053.1|1059.2|1054.2|1057.1|1052.1|110
1672338900000|2022-12-29 18:35:00|1058|1053|1059.1|1054.1|1059.1|1054.1|1057.1|1052.1|54
1672339200000|2022-12-29 18:40:00|1059.2|1054.2|1059.3|1054.3|1059.9|1054.9|1059.1|1054.1|63
1672339500000|2022-12-29 18:45:00|1059.2|1054.2|1059.6|1054.6|1059.6|1054.6|1058.4|1053.4|74
1672339800000|2022-12-29 18:50:00|1059.5|1054.5|1059.4|1054.4|1059.9|1054.9|1059.1|1054.1|97
1672340100000|2022-12-29 18:55:00|1059.5|1054.5|1060.2|1055.2|1060.4|1055.4|1059|1054|96
1672340400000|2022-12-29 19:00:00|1060.3|1055.3|1060.2|1055.2|1060.3|1055.3|1059.7|1054.7|80
1672340700000|2022-12-29 19:05:00|1060.3|1055.3|1062.9|1057.9|1063.2|1058.2|1060.1|1055.1|77
1672341000000|2022-12-29 19:10:00|1063|1058|1062.3|1057.3|1063.8|1058.8|1062|1057|116
1672341300000|2022-12-29 19:15:00|1062.2|1057.2|1062.7|1057.7|1062.9|1057.9|1061.8|1056.8|150
1672341600000|2022-12-29 19:20:00|1062.5|1057.5|1061.4|1056.4|1062.6|1057.6|1061.1|1056.1|123
1672341900000|2022-12-29 19:25:00|1061.5|1056.5|1061.9|1056.9|1062.6|1057.6|1061.4|1056.4|115
1672342200000|2022-12-29 19:30:00|1062|1057|1062.4|1057.4|1062.5|1057.5|1061|1056|130
1672342500000|2022-12-29 19:35:00|1062.5|1057.5|1065|1060|1065.1|1060.1|1062.5|1057.5|87
1672342800000|2022-12-29 19:40:00|1064.9|1059.9|1063.2|1058.2|1064.9|1059.9|1062.9|1057.9|84
1672343100000|2022-12-29 19:45:00|1063|1058|1062.3|1057.3|1063.1|1058.1|1061.7|1056.7|83
1672343400000|2022-12-29 19:50:00|1062.2|1057.2|1062.2|1057.2|1062.3|1057.3|1062|1057|55
1672343700000|2022-12-29 19:55:00|1062.1|1057.1|1062.6|1057.6|1062.7|1057.7|1062|1057|53
1672344000000|2022-12-29 20:00:00|1062.5|1057.5|1062.5|1057.5|1063|1058|1062.2|1057.2|93
1672344300000|2022-12-29 20:05:00|1062.4|1057.4|1062.6|1057.6|1062.6|1057.6|1062.1|1057.1|86
1672344600000|2022-12-29 20:10:00|1062.4|1057.4|1063.1|1058.1|1063.1|1058.1|1062|1057|62
1672344900000|2022-12-29 20:15:00|1062.9|1057.9|1063|1058|1063.3|1058.3|1062.7|1057.7|60
1672345200000|2022-12-29 20:20:00|1062.9|1057.9|1062.3|1057.3|1063.4|1058.4|1062.2|1057.2|68
1672345500000|2022-12-29 20:25:00|1062.4|1057.4|1061.7|1056.7|1062.4|1057.4|1061.5|1056.5|97
1672345800000|2022-12-29 20:30:00|1061.6|1056.6|1062.5|1057.5|1062.7|1057.7|1061.6|1056.6|63
1672346100000|2022-12-29 20:35:00|1062.2|1057.2|1062.2|1057.2|1062.7|1057.7|1061.9|1056.9|56
1672346400000|2022-12-29 20:40:00|1062.3|1057.3|1063.5|1058.5|1063.9|1058.9|1062.2|1057.2|36
1672346700000|2022-12-29 20:45:00|1063.4|1058.4|1061.2|1056.2|1063.4|1058.4|1061.2|1056.2|43
1672347000000|2022-12-29 20:50:00|1061.3|1056.3|1061.7|1056.7|1061.7|1056.7|1060.7|1055.7|42
1672347300000|2022-12-29 20:55:00|1061.6|1056.6|1062|1057|1062.3|1057.3|1061.5|1056.5|83
1672347600000|2022-12-29 21:00:00|1061.9|1056.9|1061.6|1056.6|1062.1|1057.1|1061.3|1056.3|54
1672347900000|2022-12-29 21:05:00|1061.4|1056.4|1060.8|1055.8|1061.6|1056.6|1060.7|1055.7|32
1672348200000|2022-12-29 21:10:00|1060.7|1055.7|1060|1055|1060.8|1055.8|1060|1055|47
1672348500000|2022-12-29 21:15:00|1059.9|1054.9|1060|1055|1060.7|1055.7|1059.9|1054.9|40
1672348800000|2022-12-29 21:20:00|1059.9|1054.9|1060.9|1055.9|1061|1056|1059.9|1054.9|18
1672349100000|2022-12-29 21:25:00|1061|1056|1059.5|1054.5|1061.3|1056.3|1059.4|1054.4|36
1672349400000|2022-12-29 21:30:00|1059.8|1054.8|1059.8|1054.8|1060|1055|1059.5|1054.5|18
1672349700000|2022-12-29 21:35:00|1059.7|1054.7|1059.1|1054.1|1059.9|1054.9|1059.1|1054.1|21
1672350000000|2022-12-29 21:40:00|1059|1054|1058.5|1053.5|1059.3|1054.3|1058.3|1053.3|26
1672350300000|2022-12-29 21:45:00|1058.4|1053.4|1057.8|1052.8|1058.5|1053.5|1057.6|1052.6|29
1672350600000|2022-12-29 21:50:00|1057.6|1052.6|1058.3|1050.3|1058.4|1053.3|1056.8|1050.3|64
1672350900000|2022-12-29 21:55:00|1058.4|1050.7|1060.7|1049.7|1061.3|1052.6|1057.6|1047|59
1672354800000|2022-12-29 23:00:00|1062.1|1051.1|1059.4|1054.4|1062.1|1054.4|1059.4|1051|53
1672355100000|2022-12-29 23:05:00|1060.9|1052.9|1059.1|1054.1|1060.9|1054.8|1058.9|1052.9|28
1672355400000|2022-12-29 23:10:00|1058.5|1053.5|1058|1053|1058.6|1053.6|1057.7|1052.7|46
1672355700000|2022-12-29 23:15:00|1058.1|1053.1|1057.4|1052.4|1058.1|1053.1|1057.4|1052.4|13
1672356000000|2022-12-29 23:20:00|1057.3|1052.3|1056.4|1051.4|1057.8|1052.8|1056.4|1051.4|37
1672356300000|2022-12-29 23:25:00|1056.9|1051.9|1056.5|1051.5|1057|1052|1056.3|1051.3|36
1672356600000|2022-12-29 23:30:00|1056.6|1051.6|1056.4|1051.4|1058.1|1053.1|1056.1|1051.1|51
1672356900000|2022-12-29 23:35:00|1056.3|1051.3|1056|1051|1056.6|1051.6|1056|1051|32
1672357200000|2022-12-29 23:40:00|1056.1|1051.1|1055.3|1050.3|1056.2|1051.2|1055.3|1050.3|46
1672357500000|2022-12-29 23:45:00|1056.5|1051.5|1053.2|1048.2|1056.6|1051.6|1052.8|1045.8|119
1672357800000|2022-12-29 23:50:00|1053.3|1048.3|1053.6|1048.6|1053.7|1048.7|1053|1048|63
1672358100000|2022-12-29 23:55:00|1053.5|1048.5|1053.2|1048.2|1054.2|1049.2|1052.9|1047.9|68
1672358400000|2022-12-30 00:00:00|1053.3|1048.3|1053|1048|1053.6|1048.6|1052.8|1047.8|57
1672358700000|2022-12-30 00:05:00|1053.2|1048.2|1054.3|1049.3|1057.1|1052.1|1053.2|1048.2|55
1672359000000|2022-12-30 00:10:00|1054.4|1049.4|1052.1|1047.1|1054.4|1049.4|1051.9|1046.9|44
1672359300000|2022-12-30 00:15:00|1052|1047|1053|1048|1053.5|1048.5|1052|1047|71
1672359600000|2022-12-30 00:20:00|1053.1|1048.1|1052.1|1047.1|1053.9|1048.9|1051.9|1046.9|95
1672359900000|2022-12-30 00:25:00|1052.4|1047.4|1051.7|1046.7|1052.8|1047.8|1051.6|1046.6|71
1672360200000|2022-12-30 00:30:00|1051.8|1046.8|1053.3|1048.3|1053.3|1048.3|1051.7|1046.7|55
1672360500000|2022-12-30 00:35:00|1053.2|1048.2|1053.1|1048.1|1053.7|1048.7|1053|1048|56
1672360800000|2022-12-30 00:40:00|1053.2|1048.2|1053.6|1048.6|1053.6|1048.6|1052.6|1047.6|34
1672361100000|2022-12-30 00:45:00|1053.5|1048.5|1053.7|1048.7|1054.3|1049.3|1053.5|1048.5|47
1672361400000|2022-12-30 00:50:00|1053.6|1048.6|1054.2|1049.2|1054.4|1049.4|1053.6|1048.6|20
1672361700000|2022-12-30 00:55:00|1054.1|1049.1|1054.3|1049.3|1054.3|1049.3|1053.6|1048.6|67
1672362000000|2022-12-30 01:00:00|1054.6|1049.6|1055|1050|1055.4|1050.4|1053.9|1048.9|68
1672362300000|2022-12-30 01:05:00|1054.9|1049.9|1054.4|1049.4|1054.9|1049.9|1054.3|1049.3|50
1672362600000|2022-12-30 01:10:00|1054.5|1049.5|1055.5|1050.5|1055.6|1050.6|1054.4|1049.4|33
1672362900000|2022-12-30 01:15:00|1055.4|1050.4|1054.9|1049.9|1055.5|1050.5|1054.7|1049.7|82
1672363200000|2022-12-30 01:20:00|1054.8|1049.8|1053.3|1048.3|1054.9|1049.9|1053.1|1048.1|55
1672363500000|2022-12-30 01:25:00|1053.2|1048.2|1054.7|1049.7|1054.8|1049.8|1053.2|1048.2|25
1672363800000|2022-12-30 01:30:00|1054.6|1049.6|1053.5|1048.5|1054.9|1049.9|1053.5|1048.5|51
1672364100000|2022-12-30 01:35:00|1053.6|1048.6|1055.5|1050.5|1055.7|1050.7|1053.4|1048.4|52
1672364400000|2022-12-30 01:40:00|1055.6|1050.6|1055.5|1050.5|1055.7|1050.7|1055.5|1050.5|12
1672364700000|2022-12-30 01:45:00|1055.6|1050.6|1056|1051|1056.3|1051.3|1055.5|1050.5|42
1672365000000|2022-12-30 01:50:00|1055.9|1050.9|1056.5|1051.5|1057.1|1052.1|1055.9|1050.9|28
1672365300000|2022-12-30 01:55:00|1056.6|1051.6|1056.7|1051.7|1056.8|1051.8|1056.4|1051.4|20
1672365600000|2022-12-30 02:00:00|1056.6|1051.6|1055.4|1050.4|1056.8|1051.8|1055.3|1050.3|34
1672365900000|2022-12-30 02:05:00|1055.5|1050.5|1055.5|1050.5|1055.6|1050.6|1055.4|1050.4|38
1672366200000|2022-12-30 02:10:00|1055.6|1050.6|1056|1051|1056.1|1051.1|1055.4|1050.4|23
1672366500000|2022-12-30 02:15:00|1055.9|1050.9|1055.7|1050.7|1056|1051|1055.6|1050.6|11
1672366800000|2022-12-30 02:20:00|1056|1051|1053.9|1048.9|1056.1|1051.1|1053.8|1048.8|52
1672367100000|2022-12-30 02:25:00|1054|1049|1054.7|1049.7|1054.9|1049.9|1054|1049|17
1672367400000|2022-12-30 02:30:00|1054.8|1049.8|1055.8|1050.8|1056.4|1051.4|1054.8|1049.8|56
1672367700000|2022-12-30 02:35:00|1056|1051|1055.3|1050.3|1056.3|1051.3|1055.2|1050.2|34
1672368000000|2022-12-30 02:40:00|1055.4|1050.4|1055.8|1050.8|1056.4|1051.4|1055.4|1050.4|24
1672368300000|2022-12-30 02:45:00|1055.9|1050.9|1056.5|1051.5|1056.5|1051.5|1055.8|1050.8|56
1672368600000|2022-12-30 02:50:00|1056.4|1051.4|1056.7|1051.7|1056.8|1051.8|1056.4|1051.4|10
1672368900000|2022-12-30 02:55:00|1056.5|1051.5|1057.9|1052.9|1058|1053|1056.4|1051.4|48
1672369200000|2022-12-30 03:00:00|1058|1053|1059.2|1054.2|1059.3|1054.3|1057.8|1052.8|35
1672369500000|2022-12-30 03:05:00|1059.1|1054.1|1058.8|1053.8|1060|1055|1058.8|1053.8|45
1672369800000|2022-12-30 03:10:00|1058.9|1053.9|1060.3|1055.3|1060.4|1055.4|1058.7|1053.7|42
1672370100000|2022-12-30 03:15:00|1060.2|1055.2|1059.6|1054.6|1060.3|1055.3|1059|1054|52
1672370400000|2022-12-30 03:20:00|1059.5|1054.5|1060|1055|1060.3|1055.3|1059.4|1054.4|20
1672370700000|2022-12-30 03:25:00|1060.1|1055.1|1058.8|1053.8|1060.1|1055.1|1058.8|1053.8|22
1672371000000|2022-12-30 03:30:00|1058.7|1053.7|1057|1052|1058.9|1053.9|1056.7|1051.7|46
1672371300000|2022-12-30 03:35:00|1056.9|1051.9|1056.9|1051.9|1057.1|1052.1|1056.5|1051.5|27
1672371600000|2022-12-30 03:40:00|1057|1052|1056.7|1051.7|1057.7|1052.7|1056.3|1051.3|36
1672371900000|2022-12-30 03:45:00|1056.8|1051.8|1056.6|1051.6|1057.6|1052.6|1056.6|1051.6|22
1672372200000|2022-12-30 03:50:00|1056.7|1051.7|1057|1052|1057.2|1052.2|1056.7|1051.7|21
1672372500000|2022-12-30 03:55:00|1057.3|1052.3|1057.3|1052.3|1057.9|1052.9|1057.3|1052.3|18
1672372800000|2022-12-30 04:00:00|1057.4|1052.4|1056.8|1051.8|1057.4|1052.4|1056.6|1051.6|17
1672373100000|2022-12-30 04:05:00|1056.9|1051.9|1058.7|1053.7|1058.7|1053.7|1056.8|1051.8|12
1672373400000|2022-12-30 04:10:00|1058.8|1053.8|1058.8|1053.8|1058.8|1053.8|1058.7|1053.7|9
1672373700000|2022-12-30 04:15:00|1058.7|1053.7|1057.9|1052.9|1058.8|1053.8|1057.7|1052.7|20
1672374000000|2022-12-30 04:20:00|1057.8|1052.8|1057.8|1052.8|1058|1053|1057.8|1052.8|9
1672374300000|2022-12-30 04:25:00|1057.9|1052.9|1058.7|1053.7|1058.7|1053.7|1057.8|1052.8|18
1672374600000|2022-12-30 04:30:00|1058.4|1053.4|1059|1054|1059.1|1054.1|1058.4|1053.4|13
1672374900000|2022-12-30 04:35:00|1058.9|1053.9|1058.5|1053.5|1059.5|1054.5|1058.4|1053.4|20
1672375200000|2022-12-30 04:40:00|1058.4|1053.4|1058.5|1053.5|1058.6|1053.6|1058.4|1053.4|14
1672375500000|2022-12-30 04:45:00|1058.4|1053.4|1058|1053|1058.5|1053.5|1057.9|1052.9|29
1672375800000|2022-12-30 04:50:00|1057.9|1052.9|1057.8|1052.8|1058|1053|1057.7|1052.7|14
1672376100000|2022-12-30 04:55:00|1057.9|1052.9|1057.9|1052.9|1058|1053|1057.8|1052.8|23
1672376400000|2022-12-30 05:00:00|1057.8|1052.8|1058.3|1053.3|1058.4|1053.4|1057.7|1052.7|22
1672376700000|2022-12-30 05:05:00|1058.4|1053.4|1059.4|1054.4|1060|1055|1058.4|1053.4|78
1672377000000|2022-12-30 05:10:00|1059.5|1054.5|1059.2|1054.2|1059.8|1054.8|1059.2|1054.2|41
1672377300000|2022-12-30 05:15:00|1059.1|1054.1|1060.4|1055.4|1060.5|1055.5|1058.5|1053.5|36
1672377600000|2022-12-30 05:20:00|1060.6|1055.6|1060.4|1055.4|1060.8|1055.8|1060.2|1055.2|29
1672377900000|2022-12-30 05:25:00|1060.5|1055.5|1061.4|1056.4|1061.9|1056.9|1060.5|1055.5|104
1672378200000|2022-12-30 05:30:00|1061.7|1056.7|1062.2|1057.2|1064.6|1059.6|1061.3|1056.3|118
1672378500000|2022-12-30 05:35:00|1062.5|1057.5|1062.4|1057.4|1063|1058|1061.8|1056.8|85
1672378800000|2022-12-30 05:40:00|1062.7|1057.7|1063.1|1058.1|1064.1|1059.1|1062.2|1057.2|95
1672379100000|2022-12-30 05:45:00|1063|1058|1061.8|1056.8|1063.8|1058.8|1061.6|1056.6|115
1672379400000|2022-12-30 05:50:00|1061.9|1056.9|1061.5|1056.5|1062.3|1057.3|1061|1056|117
1672379700000|2022-12-30 05:55:00|1061.3|1056.3|1061.7|1056.7|1062.6|1057.6|1060.9|1055.9|172
1672380000000|2022-12-30 06:00:00|1062.5|1057.5|1062.7|1057.7|1063.3|1058.3|1061.4|1056.4|125
1672380300000|2022-12-30 06:05:00|1062.8|1057.8|1062.1|1057.1|1063.5|1058.5|1061.6|1056.6|118
1672380600000|2022-12-30 06:10:00|1062.2|1057.2|1062.7|1057.7|1063.5|1058.5|1062.2|1057.2|140
1672380900000|2022-12-30 06:15:00|1062.8|1057.8|1062.6|1057.6|1063.9|1058.9|1062.4|1057.4|84
1672381200000|2022-12-30 06:20:00|1062.8|1057.8|1062.7|1057.7|1063.5|1058.5|1062.5|1057.5|65
1672381500000|2022-12-30 06:25:00|1062.6|1057.6|1061.7|1056.7|1062.9|1057.9|1061.4|1056.4|70
1672381800000|2022-12-30 06:30:00|1061.8|1056.8|1062.3|1057.3|1062.9|1057.9|1061.7|1056.7|60
1672382100000|2022-12-30 06:35:00|1062.4|1057.4|1063|1058|1063.9|1058.9|1062.3|1057.3|68
1672382400000|2022-12-30 06:40:00|1063.4|1058.4|1062.8|1057.8|1063.8|1058.8|1061.4|1056.4|97
1672382700000|2022-12-30 06:45:00|1062.9|1057.9|1065.7|1060.7|1065.8|1060.8|1062.8|1057.8|97
1672383000000|2022-12-30 06:50:00|1065.8|1060.8|1066.4|1061.4|1066.8|1061.8|1064.9|1059.9|73
1672383300000|2022-12-30 06:55:00|1066.5|1061.5|1065.9|1060.9|1066.5|1061.5|1065.4|1060.4|49
1672383600000|2022-12-30 07:00:00|1066.1|1061.1|1066.6|1061.6|1066.6|1061.6|1065.6|1060.6|59
1672383900000|2022-12-30 07:05:00|1066.8|1061.8|1065.3|1060.3|1067.5|1062.5|1065|1060|59
1672384200000|2022-12-30 07:10:00|1065.4|1060.4|1063.9|1058.9|1065.7|1060.7|1063.9|1058.9|111
1672384500000|2022-12-30 07:15:00|1064|1059|1062.6|1057.6|1064.6|1059.6|1062.5|1057.5|114
1672384800000|2022-12-30 07:20:00|1062.7|1057.7|1063.5|1058.5|1064|1059|1062.7|1057.7|75
1672385100000|2022-12-30 07:25:00|1063.6|1058.6|1060.1|1055.1|1064|1059|1060.1|1055.1|154
1672385400000|2022-12-30 07:30:00|1060.2|1055.2|1059.4|1054.4|1061.6|1056.6|1059.4|1054.4|141
1672385700000|2022-12-30 07:35:00|1059.5|1054.5|1059.7|1054.7|1060.9|1055.9|1059.4|1054.4|95
1672386000000|2022-12-30 07:40:00|1059.8|1054.8|1059|1054|1060.2|1055.2|1057.9|1052.9|180
1672386300000|2022-12-30 07:45:00|1058.9|1053.9|1056.9|1051.9|1059.2|1054.2|1055.6|1050.6|214
1672386600000|2022-12-30 07:50:00|1057.1|1052.1|1057.2|1052.2|1058|1053|1056.9|1051.9|159
1672386900000|2022-12-30 07:55:00|1057.3|1052.3|1058|1053|1058.8|1053.8|1056.8|1051.8|70
1672387200000|2022-12-30 08:00:00|1058.1|1053.1|1060.1|1055.1|1060.8|1055.8|1058.1|1053.1|72
1672387500000|2022-12-30 08:05:00|1060|1055|1060.2|1055.2|1060.2|1055.2|1058.9|1053.9|86
1672387800000|2022-12-30 08:10:00|1060.5|1055.5|1059.8|1054.8|1062|1057|1058.9|1053.9|98
1672388100000|2022-12-30 08:15:00|1059.7|1054.7|1057.4|1052.4|1061.1|1056.1|1056.7|1051.7|158
1672388400000|2022-12-30 08:20:00|1057.5|1052.5|1056.3|1051.3|1058.3|1053.3|1056|1051|217
1672388700000|2022-12-30 08:25:00|1056.2|1051.2|1055.7|1050.7|1057.3|1052.3|1055.5|1050.5|180
1672389000000|2022-12-30 08:30:00|1055.4|1050.4|1055.6|1050.6|1056.1|1051.1|1054.8|1049.8|136
1672389300000|2022-12-30 08:35:00|1055.8|1050.8|1054.9|1049.9|1055.9|1050.9|1054.9|1049.9|152
1672389600000|2022-12-30 08:40:00|1055|1050|1057.7|1052.7|1059.5|1054.5|1054.9|1049.9|106
1672389900000|2022-12-30 08:45:00|1057.6|1052.6|1058.7|1053.7|1058.7|1053.7|1057.5|1052.5|66
1672390200000|2022-12-30 08:50:00|1058.6|1053.6|1058.4|1053.4|1058.6|1053.6|1057.4|1052.4|88
1672390500000|2022-12-30 08:55:00|1058.5|1053.5|1056.4|1051.4|1058.7|1053.7|1056.4|1051.4|123
1672390800000|2022-12-30 09:00:00|1056.5|1051.5|1056|1051|1056.8|1051.8|1055.5|1050.5|119
1672391100000|2022-12-30 09:05:00|1055.8|1050.8|1057.1|1052.1|1057.2|1052.2|1055.8|1050.8|73
1672391400000|2022-12-30 09:10:00|1057|1052|1059.6|1054.6|1059.7|1054.7|1057|1052|67
1672391700000|2022-12-30 09:15:00|1059.7|1054.7|1059.2|1054.2|1060.4|1055.4|1058.8|1053.8|84
1672392000000|2022-12-30 09:20:00|1059|1054|1058.7|1053.7|1059.1|1054.1|1058.3|1053.3|54
1672392300000|2022-12-30 09:25:00|1058.5|1053.5|1058|1053|1058.5|1053.5|1057|1052|49
1672392600000|2022-12-30 09:30:00|1057.9|1052.9|1059.7|1054.7|1059.7|1054.7|1057.6|1052.6|52
1672392900000|2022-12-30 09:35:00|1059.8|1054.8|1057.4|1052.4|1060|1055|1056.9|1051.9|65
1672393200000|2022-12-30 09:40:00|1057.3|1052.3|1057.8|1052.8|1057.9|1052.9|1056.4|1051.4|90
1672393500000|2022-12-30 09:45:00|1057.3|1052.3|1061.2|1056.2|1062.3|1057.3|1056.8|1051.8|160
1672393800000|2022-12-30 09:50:00|1061.6|1056.6|1061.9|1056.9|1063.7|1058.7|1061.2|1056.2|127
1672394100000|2022-12-30 09:55:00|1061.8|1056.8|1060.7|1055.7|1062.4|1057.4|1060.4|1055.4|87
1672394400000|2022-12-30 10:00:00|1060.8|1055.8|1062.3|1057.3|1062.9|1057.9|1059.5|1054.5|105
1672394700000|2022-12-30 10:05:00|1062|1057|1062.6|1057.6|1063.4|1058.4|1062|1057|74
1672395000000|2022-12-30 10:10:00|1062.5|1057.5|1061.9|1056.9|1062.9|1057.9|1061.8|1056.8|113
1672395300000|2022-12-30 10:15:00|1062|1057|1064.2|1059.2|1064.8|1059.8|1061.9|1056.9|67
1672395600000|2022-12-30 10:20:00|1064.3|1059.3|1063.9|1058.9|1064.8|1059.8|1063.6|1058.6|106
1672395900000|2022-12-30 10:25:00|1064|1059|1063.5|1058.5|1065|1060|1063.5|1058.5|122
1672396200000|2022-12-30 10:30:00|1063.4|1058.4|1061.6|1056.6|1063.4|1058.4|1060.5|1055.5|100
1672396500000|2022-12-30 10:35:00|1061.8|1056.8|1062.5|1057.5|1063.2|1058.2|1061.6|1056.6|89
1672396800000|2022-12-30 10:40:00|1062.4|1057.4|1062.5|1057.5|1063.6|1058.6|1062.3|1057.3|63
1672397100000|2022-12-30 10:45:00|1062.7|1057.7|1063.3|1058.3|1063.8|1058.8|1062.5|1057.5|65
1672397400000|2022-12-30 10:50:00|1063.2|1058.2|1062.1|1057.1|1063.4|1058.4|1062.1|1057.1|63
1672397700000|2022-12-30 10:55:00|1062|1057|1062.9|1057.9|1063.3|1058.3|1061.7|1056.7|76
1672398000000|2022-12-30 11:00:00|1063|1058|1063.4|1058.4|1064|1059|1062.8|1057.8|91
1672398300000|2022-12-30 11:05:00|1063.3|1058.3|1064|1059|1064.5|1059.5|1062.9|1057.9|71
1672398600000|2022-12-30 11:10:00|1064.2|1059.2|1064.3|1059.3|1064.5|1059.5|1063.9|1058.9|55
1672398900000|2022-12-30 11:15:00|1064.2|1059.2|1066.1|1061.1|1066.2|1061.2|1064.2|1059.2|60
1672399200000|2022-12-30 11:20:00|1066|1061|1066.2|1061.2|1066.2|1061.2|1065.2|1060.2|58
1672399500000|2022-12-30 11:25:00|1066.1|1061.1|1066.2|1061.2|1067.1|1062.1|1066|1061|28
1672399800000|2022-12-30 11:30:00|1066.1|1061.1|1068.2|1063.2|1068.8|1063.8|1065.8|1060.8|108
1672400100000|2022-12-30 11:35:00|1068.3|1063.3|1067.2|1062.2|1069|1064|1067|1062|80
1672400400000|2022-12-30 11:40:00|1067.3|1062.3|1067.8|1062.8|1067.8|1062.8|1066.8|1061.8|43
1672400700000|2022-12-30 11:45:00|1067.9|1062.9|1067.5|1062.5|1068.9|1063.9|1067|1062|79
1672401000000|2022-12-30 11:50:00|1067.4|1062.4|1066.6|1061.6|1067.4|1062.4|1066.5|1061.5|86
1672401300000|2022-12-30 11:55:00|1066.5|1061.5|1065.3|1060.3|1066.5|1061.5|1065.1|1060.1|108
1672401600000|2022-12-30 12:00:00|1065.8|1060.8|1066.3|1061.3|1066.3|1061.3|1064.3|1059.3|115
1672401900000|2022-12-30 12:05:00|1066.4|1061.4|1065.7|1060.7|1066.7|1061.7|1065.3|1060.3|69
1672402200000|2022-12-30 12:10:00|1065.5|1060.5|1067.7|1062.7|1067.8|1062.8|1065.3|1060.3|65
1672402500000|2022-12-30 12:15:00|1067.8|1062.8|1068.9|1063.9|1069.5|1064.5|1067.6|1062.6|64
1672402800000|2022-12-30 12:20:00|1068.7|1063.7|1068.5|1063.5|1068.9|1063.9|1067.5|1062.5|115
1672403100000|2022-12-30 12:25:00|1068.4|1063.4|1063.8|1058.8|1068.6|1063.6|1063.8|1058.8|108
1672403400000|2022-12-30 12:30:00|1063.7|1058.7|1064|1059|1065.9|1060.9|1063.5|1058.5|121
1672403700000|2022-12-30 12:35:00|1065|1060|1062.9|1057.9|1065.2|1060.2|1061.5|1056.5|112
1672404000000|2022-12-30 12:40:00|1062.8|1057.8|1063.5|1058.5|1063.7|1058.7|1062.7|1057.7|36
1672404300000|2022-12-30 12:45:00|1063.4|1058.4|1063.3|1058.3|1064.7|1059.7|1063|1058|57
1672404600000|2022-12-30 12:50:00|1063.2|1058.2|1062.5|1057.5|1065|1060|1062.4|1057.4|52
1672404900000|2022-12-30 12:55:00|1062.4|1057.4|1062.3|1057.3|1063.4|1058.4|1061.9|1056.9|49
1672405200000|2022-12-30 13:00:00|1062.1|1057.1|1068.7|1063.7|1068.7|1063.7|1061.6|1056.6|155
1672405500000|2022-12-30 13:05:00|1068.6|1063.6|1067.3|1062.3|1068.6|1063.6|1066.3|1061.3|112
1672405800000|2022-12-30 13:10:00|1067.2|1062.2|1065.1|1060.1|1067.2|1062.2|1063.7|1058.7|94
1672406100000|2022-12-30 13:15:00|1064.8|1059.8|1068.5|1063.5|1068.5|1063.5|1064.3|1059.3|156
1672406400000|2022-12-30 13:20:00|1069.5|1064.5|1066.4|1061.4|1070.3|1065.3|1065.1|1060.1|256
1672406700000|2022-12-30 13:25:00|1066.6|1061.6|1064.3|1059.3|1066.6|1061.6|1063.3|1058.3|123
1672407000000|2022-12-30 13:30:00|1064.4|1059.4|1064.7|1059.7|1066.4|1061.4|1063.6|1058.6|101
1672407300000|2022-12-30 13:35:00|1064.8|1059.8|1066.8|1061.8|1067.5|1062.5|1064.3|1059.3|124
1672407600000|2022-12-30 13:40:00|1066.6|1061.6|1066.3|1061.3|1068.1|1063.1|1065.7|1060.7|108
1672407900000|2022-12-30 13:45:00|1066.4|1061.4|1066.2|1061.2|1067.4|1062.4|1065.2|1060.2|91
1672408200000|2022-12-30 13:50:00|1066|1061|1067.4|1062.4|1067.8|1062.8|1065.2|1060.2|130
1672408500000|2022-12-30 13:55:00|1067.6|1062.6|1070.1|1065.1|1070.2|1065.2|1067.6|1062.6|166
1672408800000|2022-12-30 14:00:00|1069.9|1064.9|1075.3|1070.3|1075.3|1070.3|1069.6|1064.6|287
1672409100000|2022-12-30 14:05:00|1075.6|1070.6|1072.2|1067.2|1076|1071|1071.3|1066.3|218
1672409400000|2022-12-30 14:10:00|1072.1|1067.1|1073.4|1068.4|1074.3|1069.3|1071.6|1066.6|149
1672409700000|2022-12-30 14:15:00|1073.3|1068.3|1075|1070|1075|1070|1072|1067|141
1672410000000|2022-12-30 14:20:00|1075.1|1070.1|1075.4|1070.4|1076.5|1071.5|1072.6|1067.6|208
1672410300000|2022-12-30 14:25:00|1075.2|1070.2|1070.3|1065.3|1075.2|1070.2|1069.6|1064.6|216
1672410600000|2022-12-30 14:30:00|1070.4|1065.4|1070.5|1065.5|1070.5|1065.5|1066.5|1061.5|387
1672410900000|2022-12-30 14:35:00|1070.4|1065.4|1072.5|1067.5|1072.8|1067.8|1069.3|1064.3|259
1672411200000|2022-12-30 14:40:00|1071.7|1066.7|1067|1062|1072.1|1067.1|1066.4|1061.4|290
1672411500000|2022-12-30 14:45:00|1066.9|1061.9|1065.1|1060.1|1067.7|1062.7|1064.3|1059.3|346
1672411800000|2022-12-30 14:50:00|1065|1060|1066.8|1061.8|1067.2|1062.2|1063.7|1058.7|312
1672412100000|2022-12-30 14:55:00|1066.7|1061.7|1066.6|1061.6|1068.1|1063.1|1064.5|1059.5|273
1672412400000|2022-12-30 15:00:00|1066.5|1061.5|1064.9|1059.9|1068.4|1063.4|1064.9|1059.9|320
1672412700000|2022-12-30 15:05:00|1065|1060|1063.9|1058.9|1065.4|1060.4|1063.5|1058.5|258
1672413000000|2022-12-30 15:10:00|1064|1059|1061.1|1056.1|1064|1059|1061|1056|180
1672413300000|2022-12-30 15:15:00|1061.3|1056.3|1064.5|1059.5|1064.5|1059.5|1060.9|1055.9|193
1672413600000|2022-12-30 15:20:00|1064.6|1059.6|1064|1059|1066.3|1061.3|1063.6|1058.6|178
1672413900000|2022-12-30 15:25:00|1064.1|1059.1|1063.9|1058.9|1064.9|1059.9|1063.6|1058.6|158
1672414200000|2022-12-30 15:30:00|1064|1059|1064.4|1059.4|1065.2|1060.2|1062.2|1057.2|204
1672414500000|2022-12-30 15:35:00|1064.6|1059.6|1065.2|1060.2|1066.7|1061.7|1064.6|1059.6|185
1672414800000|2022-12-30 15:40:00|1065.4|1060.4|1063.3|1058.3|1066.4|1061.4|1063.3|1058.3|173
1672415100000|2022-12-30 15:45:00|1063.2|1058.2|1065.6|1060.6|1065.8|1060.8|1062.1|1057.1|179
1672415400000|2022-12-30 15:50:00|1065.5|1060.5|1065.4|1060.4|1066.4|1061.4|1064.2|1059.2|182
1672415700000|2022-12-30 15:55:00|1065.5|1060.5|1066.9|1061.9|1067.1|1062.1|1065.4|1060.4|125
1672416000000|2022-12-30 16:00:00|1067|1062|1065.6|1060.6|1067|1062|1064.8|1059.8|123
1672416300000|2022-12-30 16:05:00|1065.8|1060.8|1067.4|1062.4|1068.1|1063.1|1065.8|1060.8|91
1672416600000|2022-12-30 16:10:00|1067.5|1062.5|1066.5|1061.5|1068.3|1063.3|1066.2|1061.2|76
1672416900000|2022-12-30 16:15:00|1066.6|1061.6|1066.7|1061.7|1067.5|1062.5|1065.9|1060.9|116
1672417200000|2022-12-30 16:20:00|1066.6|1061.6|1065.4|1060.4|1066.7|1061.7|1065.1|1060.1|76
1672417500000|2022-12-30 16:25:00|1065.3|1060.3|1067.8|1062.8|1067.8|1062.8|1065.3|1060.3|52
1672417800000|2022-12-30 16:30:00|1067.5|1062.5|1069.6|1064.6|1069.6|1064.6|1067.2|1062.2|73
1672418100000|2022-12-30 16:35:00|1069.4|1064.4|1068.3|1063.3|1069.4|1064.4|1068.3|1063.3|113
1672418400000|2022-12-30 16:40:00|1068.4|1063.4|1066.5|1061.5|1068.9|1063.9|1066.3|1061.3|66
1672418700000|2022-12-30 16:45:00|1066.6|1061.6|1066.1|1061.1|1067.2|1062.2|1065.7|1060.7|72
1672419000000|2022-12-30 16:50:00|1066|1061|1065.9|1060.9|1066.5|1061.5|1065.3|1060.3|98
1672419300000|2022-12-30 16:55:00|1066|1061|1066.9|1061.9|1067.3|1062.3|1065.6|1060.6|95
1672419600000|2022-12-30 17:00:00|1067|1062|1065.9|1060.9|1067|1062|1064.8|1059.8|87
1672419900000|2022-12-30 17:05:00|1066|1061|1067.5|1062.5|1067.5|1062.5|1065.9|1060.9|69
1672420200000|2022-12-30 17:10:00|1067.6|1062.6|1068.4|1063.4|1068.5|1063.5|1066.9|1061.9|104
1672420500000|2022-12-30 17:15:00|1068.5|1063.5|1069.1|1064.1|1069.6|1064.6|1068.3|1063.3|150
1672420800000|2022-12-30 17:20:00|1069.2|1064.2|1069.3|1064.3|1070.1|1065.1|1068.9|1063.9|83
1672421100000|2022-12-30 17:25:00|1069.1|1064.1|1069.4|1064.4|1069.9|1064.9|1069|1064|107
1672421400000|2022-12-30 17:30:00|1069.5|1064.5|1069.5|1064.5|1069.9|1064.9|1069.2|1064.2|146
1672421700000|2022-12-30 17:35:00|1069.6|1064.6|1072|1067|1072.1|1067.1|1069.4|1064.4|124
1672422000000|2022-12-30 17:40:00|1072.1|1067.1|1072.3|1067.3|1072.6|1067.6|1071.7|1066.7|105
1672422300000|2022-12-30 17:45:00|1072.4|1067.4|1072|1067|1072.6|1067.6|1071.6|1066.6|87
1672422600000|2022-12-30 17:50:00|1072.3|1067.3|1071.6|1066.6|1072.6|1067.6|1071.5|1066.5|88
1672422900000|2022-12-30 17:55:00|1071.4|1066.4|1073.3|1068.3|1073.3|1068.3|1070.5|1065.5|102
1672423200000|2022-12-30 18:00:00|1073.8|1068.8|1074.5|1069.5|1075.1|1070.1|1072.4|1067.4|145
1672423500000|2022-12-30 18:05:00|1074.6|1069.6|1073.6|1068.6|1074.8|1069.8|1073|1068|97
1672423800000|2022-12-30 18:10:00|1073.7|1068.7|1073.3|1068.3|1074.1|1069.1|1073.2|1068.2|63
1672424100000|2022-12-30 18:15:00|1073.2|1068.2|1071.7|1066.7|1073.3|1068.3|1071.6|1066.6|56
1672424400000|2022-12-30 18:20:00|1071.6|1066.6|1070.8|1065.8|1071.7|1066.7|1070.5|1065.5|116
1672424700000|2022-12-30 18:25:00|1070.7|1065.7|1070|1065|1070.7|1065.7|1069.6|1064.6|80
1672425000000|2022-12-30 18:30:00|1069.9|1064.9|1070.1|1065.1|1070.5|1065.5|1069.6|1064.6|98
1672425300000|2022-12-30 18:35:00|1070.2|1065.2|1071.5|1066.5|1071.7|1066.7|1070.1|1065.1|96
1672425600000|2022-12-30 18:40:00|1071.4|1066.4|1070.9|1065.9|1071.4|1066.4|1070.3|1065.3|61
1672425900000|2022-12-30 18:45:00|1071|1066|1070.9|1065.9|1071|1066|1070.4|1065.4|58
1672426200000|2022-12-30 18:50:00|1071|1066|1072.1|1067.1|1072.1|1067.1|1070.6|1065.6|37
1672426500000|2022-12-30 18:55:00|1072.2|1067.2|1072.1|1067.1|1072.5|1067.5|1071.7|1066.7|41
1672426800000|2022-12-30 19:00:00|1072.4|1067.4|1072.4|1067.4|1072.6|1067.6|1071.9|1066.9|33
1672427100000|2022-12-30 19:05:00|1072.2|1067.2|1072.5|1067.5|1072.6|1067.6|1071.9|1066.9|23
1672427400000|2022-12-30 19:10:00|1072.4|1067.4|1072.8|1067.8|1072.8|1067.8|1072.3|1067.3|24
1672427700000|2022-12-30 19:15:00|1072.7|1067.7|1073.4|1068.4|1073.8|1068.8|1072.7|1067.7|33
1672428000000|2022-12-30 19:20:00|1073.5|1068.5|1073.7|1068.7|1073.8|1068.8|1073|1068|41
1672428300000|2022-12-30 19:25:00|1073.6|1068.6|1074.4|1069.4|1074.8|1069.8|1073.2|1068.2|34
1672428600000|2022-12-30 19:30:00|1074.3|1069.3|1074.2|1069.2|1075.3|1070.3|1073.5|1068.5|38
1672428900000|2022-12-30 19:35:00|1074.1|1069.1|1074.1|1069.1|1074.2|1069.2|1073.1|1068.1|36
1672429200000|2022-12-30 19:40:00|1074|1069|1074|1069|1074.2|1069.2|1073.8|1068.8|36
1672429500000|2022-12-30 19:45:00|1074.1|1069.1|1073.8|1068.8|1074.2|1069.2|1073.8|1068.8|48
1672429800000|2022-12-30 19:50:00|1073.9|1068.9|1074.2|1069.2|1074.2|1069.2|1073.8|1068.8|42
1672430100000|2022-12-30 19:55:00|1074.1|1069.1|1073.1|1068.1|1074.1|1069.1|1073.1|1068.1|45
1672430400000|2022-12-30 20:00:00|1073.2|1068.2|1073.1|1068.1|1073.7|1068.7|1073.1|1068.1|18
1672430700000|2022-12-30 20:05:00|1073.2|1068.2|1073.3|1068.3|1073.4|1068.4|1073.1|1068.1|10
1672431000000|2022-12-30 20:10:00|1073.4|1068.4|1073.8|1068.8|1074.2|1069.2|1073.3|1068.3|47
1672431300000|2022-12-30 20:15:00|1073.9|1068.9|1073.8|1068.8|1074.2|1069.2|1073.7|1068.7|36
1672431600000|2022-12-30 20:20:00|1073.9|1068.9|1073.6|1068.6|1073.9|1068.9|1073.3|1068.3|12
1672431900000|2022-12-30 20:25:00|1073.5|1068.5|1072.9|1067.9|1073.6|1068.6|1072.8|1067.8|27
1672432200000|2022-12-30 20:30:00|1073.2|1068.2|1073.2|1068.2|1073.6|1068.6|1073.1|1068.1|46
1672432800000|2022-12-30 20:40:00|1073.3|1068.3|1073.5|1068.5|1073.5|1068.5|1073.2|1068.2|29
1672433100000|2022-12-30 20:45:00|1073.4|1068.4|1074.4|1069.4|1074.5|1069.5|1073.4|1068.4|48
1672433400000|2022-12-30 20:50:00|1074.5|1069.5|1075.7|1070.7|1075.7|1070.7|1074.5|1069.5|15
1672433700000|2022-12-30 20:55:00|1075.8|1070.8|1075.9|1070.9|1075.9|1070.9|1075|1070|106
1672434000000|2022-12-30 21:00:00|1075.8|1070.8|1075|1070|1076|1071|1074.8|1069.8|50
1672434300000|2022-12-30 21:05:00|1074.9|1069.9|1075.3|1070.3|1075.3|1070.3|1074.9|1069.9|31
1672434600000|2022-12-30 21:10:00|1075.1|1070.1|1076.6|1065.6|1076.9|1070.4|1072.9|1065.5|16
1672434900000|2022-12-30 21:15:00|1076.8|1065.8|1077|1066|1077.5|1066.5|1076.8|1065.8|26
1672435200000|2022-12-30 21:20:00|1076.9|1065.9|1077.7|1066.7|1077.7|1066.7|1076.8|1065.8|28
1672435500000|2022-12-30 21:25:00|1077.6|1066.6|1078.4|1067.4|1078.6|1067.6|1077.6|1066.6|44
1672435800000|2022-12-30 21:30:00|1078.5|1067.5|1078.2|1067.2|1078.8|1067.8|1078.2|1067.2|28
1672436100000|2022-12-30 21:35:00|1078.1|1067.1|1077.1|1066.1|1078.2|1067.2|1077.1|1066.1|55
1672436400000|2022-12-30 21:40:00|1077.2|1066.2|1079.4|1068.4|1079.6|1068.6|1077.2|1066.2|57
1672436700000|2022-12-30 21:45:00|1079.1|1068.1|1080|1069|1080|1069|1079|1068|16
1672437000000|2022-12-30 21:50:00|1080.1|1069.1|1080.9|1069.9|1081.4|1070.4|1080|1069|54
1672437300000|2022-12-30 21:55:00|1080.8|1069.8|1079.6|1068.6|1080.8|1069.8|1079.2|1068.2|32
1672700400000|2023-01-02 23:00:00|1080.7|1069.7|1083.1|1078.1|1087.2|1082.2|1078.5|1069.7|141
1672700700000|2023-01-02 23:05:00|1083.5|1078.5|1079.7|1071.6|1085.2|1078.7|1078.9|1071.6|166
1672701000000|2023-01-02 23:10:00|1079.9|1071.9|1077.6|1069.3|1080.3|1072.3|1076.6|1068.4|106
1672701300000|2023-01-02 23:15:00|1077.5|1069.4|1076.9|1068.2|1077.6|1071|1074.8|1066.3|137
1672701600000|2023-01-02 23:20:00|1076.8|1068.1|1076.3|1067.4|1077.4|1068.6|1075.4|1066.7|108
1672701900000|2023-01-02 23:25:00|1077.5|1068.6|1078.6|1069.6|1079.5|1070.5|1077|1068|99
1672702200000|2023-01-02 23:30:00|1078.7|1069.7|1079.4|1070.7|1080.8|1071.8|1078|1069.2|73
1672702500000|2023-01-02 23:35:00|1079.5|1070.8|1077.6|1069|1079.7|1071.9|1076.9|1068.3|89
1672702800000|2023-01-02 23:40:00|1077.8|1069.1|1075.1|1070.1|1078.1|1071.7|1074.9|1067.5|78
1672703100000|2023-01-02 23:45:00|1075.2|1070.2|1075.1|1070.1|1075.5|1070.5|1074.8|1069.8|50
1672703400000|2023-01-02 23:50:00|1075|1070|1075.5|1070.5|1075.8|1070.8|1074.8|1069.8|50
1672703700000|2023-01-02 23:55:00|1075.6|1070.6|1077.2|1072.2|1077.3|1072.3|1075.4|1070.4|79
1672704000000|2023-01-03 00:00:00|1077.3|1072.3|1076.9|1071.9|1077.3|1072.3|1076|1071|61
1672704300000|2023-01-03 00:05:00|1076.8|1071.8|1076.7|1071.7|1077.4|1072.4|1076.4|1071.4|47
1672704600000|2023-01-03 00:10:00|1076.6|1071.6|1076.9|1071.9|1077.7|1072.7|1076.6|1071.6|68
1672704900000|2023-01-03 00:15:00|1076.6|1071.6|1074.9|1069.9|1077.1|1072.1|1074.4|1069.4|58
1672705200000|2023-01-03 00:20:00|1075|1070|1075|1070|1075.1|1070.1|1074.7|1069.7|40
1672705500000|2023-01-03 00:25:00|1074.9|1069.9|1074.9|1069.9|1075|1070|1074.5|1069.5|42
1672705800000|2023-01-03 00:30:00|1075|1070|1074.8|1069.8|1075.5|1070.5|1074.8|1069.8|16
1672706100000|2023-01-03 00:35:00|1074.9|1069.9|1075.3|1070.3|1075.5|1070.5|1074.8|1069.8|48
1672706400000|2023-01-03 00:40:00|1075.2|1070.2|1076.4|1071.4|1076.6|1071.6|1075.2|1070.2|58
1672706700000|2023-01-03 00:45:00|1076.3|1071.3|1076|1071|1076.7|1071.7|1075.9|1070.9|40
1672707000000|2023-01-03 00:50:00|1075.9|1070.9|1075.5|1070.5|1076.3|1071.3|1075.3|1070.3|39
1672707300000|2023-01-03 00:55:00|1075.4|1070.4|1076.1|1071.1|1076.1|1071.1|1074.9|1069.9|49
1672707600000|2023-01-03 01:00:00|1075.9|1070.9|1073|1068|1075.9|1070.9|1072.8|1067.8|121
1672707900000|2023-01-03 01:05:00|1072.9|1067.9|1073.9|1068.9|1073.9|1068.9|1072.6|1067.6|113
1672708200000|2023-01-03 01:10:00|1073.8|1068.8|1073.9|1068.9|1074.4|1069.4|1072.5|1067.5|130
1672708500000|2023-01-03 01:15:00|1073.8|1068.8|1074.7|1069.7|1076.3|1071.3|1073.3|1068.3|132
1672708800000|2023-01-03 01:20:00|1074.6|1069.6|1073.6|1068.6|1074.7|1069.7|1073.5|1068.5|119
1672709100000|2023-01-03 01:25:00|1073.5|1068.5|1073.8|1068.8|1074|1069|1072.4|1067.4|115
1672709400000|2023-01-03 01:30:00|1073.9|1068.9|1073.4|1068.4|1074.9|1069.9|1073.1|1068.1|114
1672709700000|2023-01-03 01:35:00|1073.3|1068.3|1072.3|1067.3|1073.6|1068.6|1072|1067|111
1672710000000|2023-01-03 01:40:00|1072.2|1067.2|1072.6|1067.6|1072.6|1067.6|1071.6|1066.6|113
1672710300000|2023-01-03 01:45:00|1072.7|1067.7|1072.2|1067.2|1072.8|1067.8|1071.6|1066.6|88
1672710600000|2023-01-03 01:50:00|1072.3|1067.3|1074.6|1069.6|1074.6|1069.6|1072.2|1067.2|95
1672710900000|2023-01-03 01:55:00|1074.7|1069.7|1074.8|1069.8|1074.9|1069.9|1074|1069|120
1672711200000|2023-01-03 02:00:00|1074.7|1069.7|1075.6|1070.6|1075.7|1070.7|1074.5|1069.5|121
1672711500000|2023-01-03 02:05:00|1075.7|1070.7|1075.9|1070.9|1075.9|1070.9|1075|1070|84
1672711800000|2023-01-03 02:10:00|1075.8|1070.8|1075.7|1070.7|1076.1|1071.1|1075|1070|82
1672712100000|2023-01-03 02:15:00|1075.5|1070.5|1075.7|1070.7|1075.7|1070.7|1074.9|1069.9|56
1672712400000|2023-01-03 02:20:00|1075.8|1070.8|1076.6|1071.6|1076.6|1071.6|1075.7|1070.7|34
1672712700000|2023-01-03 02:25:00|1076.5|1071.5|1077.7|1072.7|1077.9|1072.9|1076.5|1071.5|84
1672713000000|2023-01-03 02:30:00|1077.8|1072.8|1079.7|1074.7|1080.1|1075.1|1077.6|1072.6|74
1672713300000|2023-01-03 02:35:00|1079.8|1074.8|1081.4|1076.4|1081.4|1076.4|1079.8|1074.8|66
1672713600000|2023-01-03 02:40:00|1081.5|1076.5|1085.5|1080.5|1085.7|1080.7|1081.5|1076.5|117
1672713900000|2023-01-03 02:45:00|1085.8|1080.8|1085.3|1080.3|1085.9|1080.9|1084|1079|122
1672714200000|2023-01-03 02:50:00|1085.4|1080.4|1085.1|1080.1|1086|1081|1084.8|1079.8|116
1672714500000|2023-01-03 02:55:00|1085.2|1080.2|1085.7|1080.7|1086.1|1081.1|1085|1080|88
1672714800000|2023-01-03 03:00:00|1085.6|1080.6|1085.9|1080.9|1086.2|1081.2|1085.3|1080.3|80
1672715100000|2023-01-03 03:05:00|1086|1081|1086.2|1081.2|1086.3|1081.3|1085.6|1080.6|65
1672715400000|2023-01-03 03:10:00|1086.1|1081.1|1086.2|1081.2|1086.4|1081.4|1085.7|1080.7|97
1672715700000|2023-01-03 03:15:00|1086.3|1081.3|1093.7|1088.7|1094.3|1089.3|1085.5|1080.5|130
1672716000000|2023-01-03 03:20:00|1093.6|1088.6|1090.8|1085.8|1093.6|1088.6|1089.7|1084.7|172
1672716300000|2023-01-03 03:25:00|1090.7|1085.7|1089.6|1084.6|1091.2|1086.2|1089.2|1084.2|129
1672716600000|2023-01-03 03:30:00|1089.7|1084.7|1090.2|1085.2|1090.3|1085.3|1088.8|1083.8|70
1672716900000|2023-01-03 03:35:00|1090.3|1085.3|1090|1085|1090.3|1085.3|1089.2|1084.2|84
1672717200000|2023-01-03 03:40:00|1090.1|1085.1|1090.7|1085.7|1091|1086|1090|1085|76
1672717500000|2023-01-03 03:45:00|1090.6|1085.6|1092.9|1087.9|1093.2|1088.2|1090.6|1085.6|69
1672717800000|2023-01-03 03:50:00|1093|1088|1093.8|1088.8|1094.2|1089.2|1092.5|1087.5|67
1672718100000|2023-01-03 03:55:00|1093.7|1088.7|1093.2|1088.2|1093.8|1088.8|1092.1|1087.1|55
1672718400000|2023-01-03 04:00:00|1093.3|1088.3|1091.5|1086.5|1093.4|1088.4|1091.3|1086.3|42
1672718700000|2023-01-03 04:05:00|1091.7|1086.7|1090.8|1085.8|1091.9|1086.9|1090.7|1085.7|57
1672719000000|2023-01-03 04:10:00|1090.2|1085.2|1090.9|1085.9|1091.7|1086.7|1089.5|1084.5|65
1672719300000|2023-01-03 04:15:00|1091|1086|1090.8|1085.8|1091|1086|1090.1|1085.1|69
1672719600000|2023-01-03 04:20:00|1090.9|1085.9|1090.9|1085.9|1091.3|1086.3|1090.2|1085.2|47
1672719900000|2023-01-03 04:25:00|1091|1086|1090|1085|1091.2|1086.2|1089.3|1084.3|33
1672720200000|2023-01-03 04:30:00|1090.1|1085.1|1090.7|1085.7|1091|1086|1090|1085|43
1672720500000|2023-01-03 04:35:00|1090.6|1085.6|1092.1|1087.1|1092.6|1087.6|1090.6|1085.6|59
1672720800000|2023-01-03 04:40:00|1092|1087|1091.9|1086.9|1092.3|1087.3|1091.7|1086.7|29
1672721100000|2023-01-03 04:45:00|1091.8|1086.8|1092.8|1087.8|1093.1|1088.1|1091.8|1086.8|61
1672721400000|2023-01-03 04:50:00|1092.7|1087.7|1092.3|1087.3|1093.5|1088.5|1091.7|1086.7|60
1672721700000|2023-01-03 04:55:00|1092.2|1087.2|1091|1086|1092.4|1087.4|1090.8|1085.8|52
1672722000000|2023-01-03 05:00:00|1091.1|1086.1|1091.8|1086.8|1092.2|1087.2|1091|1086|72
1672722300000|2023-01-03 05:05:00|1091.7|1086.7|1092.2|1087.2|1093.3|1088.3|1091.7|1086.7|67
1672722600000|2023-01-03 05:10:00|1092|1087|1093|1088|1093.2|1088.2|1092|1087|63
1672722900000|2023-01-03 05:15:00|1093.1|1088.1|1090.3|1085.3|1093.8|1088.8|1090.3|1085.3|81
1672723200000|2023-01-03 05:20:00|1089.9|1084.9|1091.7|1086.7|1092.6|1087.2|1089.4|1083.7|89
1672723500000|2023-01-03 05:25:00|1091.6|1086.6|1089.8|1084.8|1091.7|1086.7|1089.8|1084.8|74
1672723800000|2023-01-03 05:30:00|1090.8|1085.8|1086.9|1081.9|1092.4|1087.4|1084.7|1079.7|161
1672724100000|2023-01-03 05:35:00|1086.8|1081.8|1087.3|1082.3|1088.3|1083.3|1085.9|1079.1|81
1672724400000|2023-01-03 05:40:00|1087.4|1082.4|1087.9|1082.9|1089.2|1084.2|1087|1082|58
1672724700000|2023-01-03 05:45:00|1087.8|1082.8|1089.1|1084.1|1089.9|1084.9|1087.2|1081.5|62
1672725000000|2023-01-03 05:50:00|1089.2|1084.2|1089.3|1084.3|1090.8|1085.8|1087.8|1082.8|111
1672725300000|2023-01-03 05:55:00|1089.8|1084.8|1088.2|1083.2|1090.4|1085.4|1086.6|1081.6|131
1672725600000|2023-01-03 06:00:00|1088.3|1083.3|1088.8|1083.8|1090.3|1085.3|1086.8|1081.8|103
1672725900000|2023-01-03 06:05:00|1088.9|1083.9|1089.6|1084.6|1089.6|1084.6|1085.3|1080.3|101
1672726200000|2023-01-03 06:10:00|1090|1085|1090.4|1085.4|1090.7|1085.7|1089|1084|116
1672726500000|2023-01-03 06:15:00|1090.5|1085.5|1089.5|1084.5|1091.4|1085.6|1087.4|1081.4|168
1672726800000|2023-01-03 06:20:00|1089.6|1084.6|1088.6|1083.6|1090.2|1085.2|1088.5|1083.5|119
1672727100000|2023-01-03 06:25:00|1088.7|1083.7|1088.4|1083.4|1089|1084|1087.6|1082.6|83
1672727400000|2023-01-03 06:30:00|1088.8|1083.8|1089.1|1084.1|1090.2|1085.2|1088.2|1083.2|122
1672727700000|2023-01-03 06:35:00|1089.2|1084.2|1089|1084|1089.6|1084.6|1086.9|1081.1|82
1672728000000|2023-01-03 06:40:00|1089.4|1084.4|1088.5|1083.5|1089.4|1084.4|1087.4|1082.4|72
1672728300000|2023-01-03 06:45:00|1088.4|1083.4|1088.3|1083.3|1089|1084|1088|1083|57
1672728600000|2023-01-03 06:50:00|1088.7|1083.7|1090.1|1085.1|1090.4|1085.4|1088.3|1083.3|64
1672728900000|2023-01-03 06:55:00|1090|1085|1089.1|1084.1|1091.7|1086.7|1089|1084|63
1672729200000|2023-01-03 07:00:00|1089|1084|1086.2|1081.2|1091|1086|1085.8|1080.8|107
1672729500000|2023-01-03 07:05:00|1086.3|1081.3|1085.9|1080.9|1086.8|1081.8|1085.1|1080.1|90
1672729800000|2023-01-03 07:10:00|1085.8|1080.8|1088.1|1083.1|1089.2|1084.2|1085.2|1080.2|124
1672730100000|2023-01-03 07:15:00|1087.9|1082.9|1093|1088|1094.1|1089.1|1087.9|1082.9|134
1672730400000|2023-01-03 07:20:00|1092.7|1087.7|1094|1089|1094.5|1089.5|1092.3|1087.3|133
1672730700000|2023-01-03 07:25:00|1094.1|1089.1|1092.7|1087.7|1095|1090|1092.7|1087.7|118
1672731000000|2023-01-03 07:30:00|1092.8|1087.8|1092.4|1087.4|1093.7|1088.7|1090.6|1085.6|157
1672731300000|2023-01-03 07:35:00|1092.5|1087.5|1090.6|1085.6|1093.1|1088.1|1090.6|1085.6|125
1672731600000|2023-01-03 07:40:00|1090.9|1085.9|1092|1087|1093.3|1088.3|1090.9|1085.9|196
1672731900000|2023-01-03 07:45:00|1091.8|1086.8|1089.6|1084.6|1091.9|1086.9|1089.3|1084.3|104
1672732200000|2023-01-03 07:50:00|1089.7|1084.7|1093|1088|1093.9|1088.9|1087.7|1082.7|123
1672732500000|2023-01-03 07:55:00|1093.2|1088.2|1093.8|1088.8|1093.8|1088.8|1091.7|1086.7|110
1672732800000|2023-01-03 08:00:00|1094.1|1089.1|1089|1084|1094.9|1089.9|1088.9|1083.9|177
1672733100000|2023-01-03 08:05:00|1088.9|1083.9|1085.5|1080.5|1088.9|1083.9|1083.7|1078.7|282
1672733400000|2023-01-03 08:10:00|1085|1080|1084.5|1079.5|1085.4|1080.4|1084.2|1079.2|175
1672733700000|2023-01-03 08:15:00|1084.4|1079.4|1083.2|1078.2|1084.9|1079.9|1081.8|1076.8|179
1672734000000|2023-01-03 08:20:00|1083.4|1078.4|1083.3|1078.3|1084|1079|1082|1077|116
1672734300000|2023-01-03 08:25:00|1083.4|1078.4|1085.4|1080.4|1085.5|1080.5|1082.5|1077.5|197
1672734600000|2023-01-03 08:30:00|1085.5|1080.5|1082.6|1077.6|1085.5|1080.5|1081.6|1076.6|175
1672734900000|2023-01-03 08:35:00|1082.7|1077.7|1085|1080|1086.1|1081.1|1082.7|1077.7|167
1672735200000|2023-01-03 08:40:00|1085.1|1080.1|1085.9|1080.9|1086.7|1081.7|1084.3|1079.3|162
1672735500000|2023-01-03 08:45:00|1086|1081|1084.7|1079.7|1086.5|1081.5|1083.7|1078.7|122
1672735800000|2023-01-03 08:50:00|1084.8|1079.8|1082.3|1077.3|1085.1|1080.1|1082.3|1077.3|63
1672736100000|2023-01-03 08:55:00|1081.8|1076.8|1082.6|1077.6|1083.6|1078.6|1081|1076|82
1672736400000|2023-01-03 09:00:00|1082.7|1077.7|1082.3|1077.3|1083|1078|1080.8|1075.8|100
1672736700000|2023-01-03 09:05:00|1082.5|1077.5|1083.2|1078.2|1083.3|1078.3|1080.6|1075.6|73
1672737000000|2023-01-03 09:10:00|1083.6|1078.6|1086.6|1081.6|1086.8|1081.8|1083.2|1078.2|83
1672737300000|2023-01-03 09:15:00|1086.7|1081.7|1085.5|1080.5|1087.4|1082.4|1085.3|1080.3|51
1672737600000|2023-01-03 09:20:00|1085.4|1080.4|1088|1083|1088.1|1083.1|1085.1|1080.1|72
1672737900000|2023-01-03 09:25:00|1088.1|1083.1|1089.9|1084.9|1089.9|1084.9|1088.1|1083.1|40
1672738200000|2023-01-03 09:30:00|1089.8|1084.8|1090.7|1085.7|1091.1|1086.1|1089.8|1084.8|77
1672738500000|2023-01-03 09:35:00|1090.9|1085.9|1089.3|1084.3|1090.9|1085.9|1089|1084|57
1672738800000|2023-01-03 09:40:00|1089.4|1084.4|1091.1|1086.1|1091.7|1086.7|1089.4|1084.4|127
1672739100000|2023-01-03 09:45:00|1091.2|1086.2|1090.3|1085.3|1091.5|1086.5|1088|1083|130
1672739400000|2023-01-03 09:50:00|1090.4|1085.4|1089.1|1084.1|1090.4|1085.4|1088.8|1083.8|85
1672739700000|2023-01-03 09:55:00|1089|1084|1088.6|1083.6|1089|1084|1087.7|1082.7|33
1672740000000|2023-01-03 10:00:00|1088.4|1083.4|1087.5|1082.5|1088.6|1083.6|1086.7|1081.7|84
1672740300000|2023-01-03 10:05:00|1087.4|1082.4|1086.6|1081.6|1088.5|1083.5|1086.6|1081.6|43
1672740600000|2023-01-03 10:10:00|1086.8|1081.8|1086.1|1081.1|1087.4|1082.4|1086.1|1081.1|25
1672740900000|2023-01-03 10:15:00|1086|1081|1085.5|1080.5|1086.4|1081.4|1085.5|1080.5|21
1672741200000|2023-01-03 10:20:00|1085.4|1080.4|1084.3|1079.3|1085.5|1080.5|1084.1|1079.1|33
1672741500000|2023-01-03 10:25:00|1084|1079|1084.4|1079.4|1084.5|1079.5|1083.5|1078.5|47
1672741800000|2023-01-03 10:30:00|1084.1|1079.1|1083.7|1078.7|1084.6|1079.6|1082.4|1077.4|84
1672742100000|2023-01-03 10:35:00|1083.6|1078.6|1082.1|1077.1|1083.7|1078.7|1082.1|1077.1|75
1672742400000|2023-01-03 10:40:00|1082|1077|1083|1078|1083.2|1078.2|1082|1077|58
1672742700000|2023-01-03 10:45:00|1083.1|1078.1|1082.6|1077.6|1083.3|1078.3|1082.5|1077.5|34
1672743000000|2023-01-03 10:50:00|1082.7|1077.7|1082.2|1077.2|1082.7|1077.7|1082|1077|33
1672743300000|2023-01-03 10:55:00|1082.3|1077.3|1080.7|1075.7|1082.9|1077.9|1080.4|1075.4|59
1672743600000|2023-01-03 11:00:00|1080.6|1075.6|1079.3|1074.3|1080.7|1075.7|1078.8|1073.8|49
1672743900000|2023-01-03 11:05:00|1079.4|1074.4|1078.4|1073.4|1079.8|1074.8|1077.4|1072.4|53
1672744200000|2023-01-03 11:10:00|1078.5|1073.5|1078.1|1073.1|1079.8|1074.8|1077.9|1072.9|39
1672744500000|2023-01-03 11:15:00|1077.8|1072.8|1077.8|1072.8|1078.4|1073.4|1076.9|1071.9|57
1672744800000|2023-01-03 11:20:00|1077.5|1072.5|1077.6|1072.6|1078.6|1073.6|1076.8|1071.8|62
1672745100000|2023-01-03 11:25:00|1077.3|1072.3|1077.3|1072.3|1078.6|1073.6|1077|1072|66
1672745400000|2023-01-03 11:30:00|1077.4|1072.4|1077.7|1072.7|1077.8|1072.8|1077.2|1072.2|45
1672745700000|2023-01-03 11:35:00|1077.6|1072.6|1077.7|1072.7|1078.2|1073.2|1077|1072|65
1672746000000|2023-01-03 11:40:00|1077.6|1072.6|1075.7|1070.7|1078.3|1073.3|1075.4|1070.4|47
1672746300000|2023-01-03 11:45:00|1076.1|1071.1|1075.8|1070.8|1077.1|1072.1|1075.6|1070.6|31
1672746600000|2023-01-03 11:50:00|1075.6|1070.6|1075.3|1070.3|1075.8|1070.8|1075.1|1070.1|33
1672746900000|2023-01-03 11:55:00|1075.2|1070.2|1076.4|1071.4|1076.4|1071.4|1075|1070|20
1672747200000|2023-01-03 12:00:00|1076.3|1071.3|1077.6|1072.6|1078.2|1073.2|1076.1|1071.1|47
1672747500000|2023-01-03 12:05:00|1077.5|1072.5|1076.3|1071.3|1077.6|1072.6|1075.5|1070.5|24
1672747800000|2023-01-03 12:10:00|1076.1|1071.1|1076.1|1071.1|1076.2|1071.2|1075.4|1070.4|27
1672748100000|2023-01-03 12:15:00|1075.9|1070.9|1077.7|1072.7|1077.7|1072.7|1075.6|1070.6|30
1672748400000|2023-01-03 12:20:00|1077.6|1072.6|1078.5|1073.5|1079.5|1074.5|1077.5|1072.5|50
1672748700000|2023-01-03 12:25:00|1078.6|1073.6|1078.8|1073.8|1079.6|1074.6|1078.5|1073.5|32
1672749000000|2023-01-03 12:30:00|1078.7|1073.7|1079.7|1074.7|1080|1075|1078.5|1073.5|44
1672749300000|2023-01-03 12:35:00|1079.6|1074.6|1079.7|1074.7|1080.1|1075.1|1079.3|1074.3|28
1672749600000|2023-01-03 12:40:00|1079.8|1074.8|1079.9|1074.9|1080.3|1075.3|1079.6|1074.6|46
1672749900000|2023-01-03 12:45:00|1079.8|1074.8|1077.5|1072.5|1079.9|1074.9|1077|1072|34
1672750200000|2023-01-03 12:50:00|1077.6|1072.6|1077.1|1072.1|1078|1073|1077.1|1072.1|26
1672750500000|2023-01-03 12:55:00|1077|1072|1078.6|1073.6|1078.6|1073.6|1077|1072|23
1672750800000|2023-01-03 13:00:00|1079.2|1074.2|1083.2|1078.2|1083.2|1078.2|1079.2|1074.2|71
1672751100000|2023-01-03 13:05:00|1083.7|1078.7|1084.4|1079.4|1085.6|1080.6|1083.1|1078.1|144
1672751400000|2023-01-03 13:10:00|1084.9|1079.9|1083.2|1078.2|1085.6|1080.6|1082.9|1077.9|82
1672751700000|2023-01-03 13:15:00|1083.4|1078.4|1085.2|1080.2|1085.2|1080.2|1081.2|1076.2|151
1672752000000|2023-01-03 13:20:00|1085.3|1080.3|1085.2|1080.2|1088|1083|1084.9|1079.9|193
1672752300000|2023-01-03 13:25:00|1084.7|1079.7|1084.3|1079.3|1085.5|1080.5|1083.1|1078.1|82
1672752600000|2023-01-03 13:30:00|1084.5|1079.5|1084.6|1079.6|1084.7|1079.7|1082|1077|132
1672752900000|2023-01-03 13:35:00|1084.4|1079.4|1082.9|1077.9|1084.7|1079.7|1081.3|1076.3|143
1672753200000|2023-01-03 13:40:00|1083|1078|1082.4|1077.4|1083.5|1078.5|1081.2|1076.2|82
1672753500000|2023-01-03 13:45:00|1082.3|1077.3|1082.4|1077.4|1082.5|1077.5|1080|1075|110
1672753800000|2023-01-03 13:50:00|1082.3|1077.3|1084.9|1079.9|1085.4|1080.4|1081.9|1076.9|129
1672754100000|2023-01-03 13:55:00|1084.5|1079.5|1085.8|1080.8|1087.1|1082.1|1084.4|1079.4|139
1672754400000|2023-01-03 14:00:00|1085.9|1080.9|1085.4|1080.4|1086.6|1081.6|1085|1080|154
1672754700000|2023-01-03 14:05:00|1085.2|1080.2|1085.2|1080.2|1085.8|1080.8|1083.6|1078.6|113
1672755000000|2023-01-03 14:10:00|1085.1|1080.1|1086|1081|1087|1082|1085.1|1080.1|76
1672755300000|2023-01-03 14:15:00|1086.1|1081.1|1085.6|1080.6|1086.1|1081.1|1084.9|1079.9|91
1672755600000|2023-01-03 14:20:00|1085.5|1080.5|1084.5|1079.5|1085.6|1080.6|1082|1077|91
1672755900000|2023-01-03 14:25:00|1084.3|1079.3|1081.4|1076.4|1085.1|1080.1|1080.7|1075.7|157
1672756200000|2023-01-03 14:30:00|1081.2|1076.2|1088.5|1083.5|1089.1|1084.1|1079.6|1074.6|280
1672756500000|2023-01-03 14:35:00|1088.6|1083.6|1093.9|1088.9|1094.2|1089.2|1088.5|1083.5|256
1672756800000|2023-01-03 14:40:00|1094|1089|1092.1|1087.1|1094.4|1089.4|1091.5|1086.5|224
1672757100000|2023-01-03 14:45:00|1092.6|1087.6|1089.9|1084.9|1092.9|1087.9|1089.2|1084.2|223
1672757400000|2023-01-03 14:50:00|1089.8|1084.8|1089.7|1084.7|1092.2|1087.2|1089.2|1084.2|147
1672757700000|2023-01-03 14:55:00|1089.8|1084.8|1086.7|1081.7|1090|1085|1086.7|1081.7|116
1672758000000|2023-01-03 15:00:00|1086.8|1081.8|1087.4|1082.4|1088.9|1083.9|1086|1081|184
1672758300000|2023-01-03 15:05:00|1087.3|1082.3|1085.6|1080.6|1087.6|1082.6|1084.9|1079.9|179
1672758600000|2023-01-03 15:10:00|1085.2|1080.2|1082.7|1077.7|1085.3|1080.3|1082.6|1077.6|246
1672758900000|2023-01-03 15:15:00|1082.6|1077.6|1080.7|1075.7|1083.2|1078.2|1079.8|1074.8|211
1672759200000|2023-01-03 15:20:00|1080.8|1075.8|1084.9|1079.9|1084.9|1079.9|1080.2|1075.2|169
1672759500000|2023-01-03 15:25:00|1084.8|1079.8|1081.9|1076.9|1084.8|1079.8|1079.9|1074.9|215
1672759800000|2023-01-03 15:30:00|1081.8|1076.8|1081.3|1076.3|1081.8|1076.8|1079.8|1074.8|217
1672760100000|2023-01-03 15:35:00|1081.4|1076.4|1085.1|1080.1|1085.4|1080.4|1080.9|1075.9|187
1672760400000|2023-01-03 15:40:00|1085.2|1080.2|1083.5|1078.5|1086.4|1081.4|1083.5|1078.5|176
1672760700000|2023-01-03 15:45:00|1083.4|1078.4|1085.1|1080.1|1085.4|1080.4|1083|1078|163
1672761000000|2023-01-03 15:50:00|1085.3|1080.3|1084.6|1079.6|1085.3|1080.3|1083.6|1078.6|130
1672761300000|2023-01-03 15:55:00|1084.7|1079.7|1086.4|1081.4|1086.7|1081.7|1084.6|1079.6|85
1672761600000|2023-01-03 16:00:00|1086.7|1081.7|1085.6|1080.6|1087.3|1082.3|1085.5|1080.5|95
1672761900000|2023-01-03 16:05:00|1085.5|1080.5|1085.1|1080.1|1087.1|1082.1|1084.8|1079.8|166
1672762200000|2023-01-03 16:10:00|1084.8|1079.8|1080.8|1075.8|1085.2|1080.2|1080.6|1075.6|163
1672762500000|2023-01-03 16:15:00|1080.7|1075.7|1081.9|1076.9|1082.3|1077.3|1079.1|1074.1|152
1672762800000|2023-01-03 16:20:00|1082|1077|1081.4|1076.4|1082.9|1077.9|1081|1076|123
1672763100000|2023-01-03 16:25:00|1081.2|1076.2|1082.5|1077.5|1082.5|1077.5|1080.6|1075.6|117
1672763400000|2023-01-03 16:30:00|1082.6|1077.6|1082.9|1077.9|1083.3|1078.3|1080.4|1075.4|159
1672763700000|2023-01-03 16:35:00|1082.8|1077.8|1083.4|1078.4|1083.9|1078.9|1081|1076|96
1672764000000|2023-01-03 16:40:00|1083.5|1078.5|1083.2|1078.2|1084.8|1079.8|1082.1|1077.1|115
1672764300000|2023-01-03 16:45:00|1083.3|1078.3|1080|1075|1083.3|1078.3|1079.1|1074.1|163
1672764600000|2023-01-03 16:50:00|1080.2|1075.2|1084|1079|1084|1079|1078.7|1073.7|151
1672764900000|2023-01-03 16:55:00|1083.6|1078.6|1083.5|1078.5|1083.7|1078.7|1082.4|1077.4|101
1672765200000|2023-01-03 17:00:00|1083.4|1078.4|1084.9|1079.9|1085|1080|1082.8|1077.8|75
1672765500000|2023-01-03 17:05:00|1085|1080|1083.3|1078.3|1085.3|1080.3|1083.2|1078.2|90
1672765800000|2023-01-03 17:10:00|1083.4|1078.4|1083.5|1078.5|1084|1079|1082.3|1077.3|97
1672766100000|2023-01-03 17:15:00|1083.6|1078.6|1083.5|1078.5|1084|1079|1082.2|1077.2|80
1672766400000|2023-01-03 17:20:00|1083.3|1078.3|1084.2|1079.2|1084.9|1079.9|1082.8|1077.8|93
1672766700000|2023-01-03 17:25:00|1083.9|1078.9|1084.6|1079.6|1084.8|1079.8|1083.1|1078.1|67
1672767000000|2023-01-03 17:30:00|1084.5|1079.5|1085|1080|1085.3|1080.3|1083.3|1078.3|77
1672767300000|2023-01-03 17:35:00|1084.8|1079.8|1084.8|1079.8|1085.9|1080.9|1084.8|1079.8|59
1672767600000|2023-01-03 17:40:00|1084.7|1079.7|1086.1|1081.1|1086.4|1081.4|1083.8|1078.8|85
1672767900000|2023-01-03 17:45:00|1086.5|1081.5|1084.6|1079.6|1086.5|1081.5|1083.7|1078.7|115
1672768200000|2023-01-03 17:50:00|1084.7|1079.7|1083.1|1078.1|1085.1|1080.1|1082.2|1077.2|78
1672768500000|2023-01-03 17:55:00|1082.9|1077.9|1083.9|1078.9|1084.2|1079.2|1082.6|1077.6|85
1672768800000|2023-01-03 18:00:00|1084|1079|1085.6|1080.6|1085.7|1080.7|1083|1078|147
1672769100000|2023-01-03 18:05:00|1085.5|1080.5|1084.2|1079.2|1085.8|1080.8|1083.9|1078.9|44
1672769400000|2023-01-03 18:10:00|1084.1|1079.1|1084.8|1079.8|1085|1080|1084.1|1079.1|84
1672769700000|2023-01-03 18:15:00|1084.7|1079.7|1085.5|1080.5|1085.7|1080.7|1084.5|1079.5|88
1672770000000|2023-01-03 18:20:00|1085.4|1080.4|1086.4|1081.4|1086.5|1081.5|1084.2|1079.2|86
1672770300000|2023-01-03 18:25:00|1086.3|1081.3|1087.9|1082.9|1088|1083|1086.3|1081.3|124
1672770600000|2023-01-03 18:30:00|1087.7|1082.7|1087.3|1082.3|1087.8|1082.8|1086.8|1081.8|69
1672770900000|2023-01-03 18:35:00|1087.4|1082.4|1087.6|1082.6|1088.4|1083.4|1087.1|1082.1|109
1672771200000|2023-01-03 18:40:00|1087.7|1082.7|1088.1|1083.1|1088.6|1083.6|1087.7|1082.7|69
1672771500000|2023-01-03 18:45:00|1088|1083|1088.4|1083.4|1088.4|1083.4|1087.5|1082.5|52
1672771800000|2023-01-03 18:50:00|1088.5|1083.5|1088.2|1083.2|1088.8|1083.8|1087.9|1082.9|49
1672772100000|2023-01-03 18:55:00|1088.1|1083.1|1089|1084|1089.5|1084.5|1088|1083|54
1672772400000|2023-01-03 19:00:00|1088.9|1083.9|1088.2|1083.2|1089.1|1084.1|1088|1083|85
1672772700000|2023-01-03 19:05:00|1088.3|1083.3|1088.1|1083.1|1088.7|1083.7|1087.9|1082.9|55
1672773000000|2023-01-03 19:10:00|1088|1083|1088|1083|1088.4|1083.4|1087.6|1082.6|84
1672773300000|2023-01-03 19:15:00|1087.9|1082.9|1088|1083|1088.5|1083.5|1087.8|1082.8|33
1672773600000|2023-01-03 19:20:00|1087.9|1082.9|1087.6|1082.6|1088.2|1083.2|1087.5|1082.5|42
1672773900000|2023-01-03 19:25:00|1087.1|1082.1|1086.1|1081.1|1087.4|1082.4|1085.7|1080.7|89
1672774200000|2023-01-03 19:30:00|1086.2|1081.2|1086.6|1081.6|1086.9|1081.9|1085.9|1080.9|32
1672774500000|2023-01-03 19:35:00|1086.7|1081.7|1087.5|1082.5|1087.6|1082.6|1086.4|1081.4|52
1672774800000|2023-01-03 19:40:00|1087.3|1082.3|1088.4|1083.4|1088.8|1083.8|1087.1|1082.1|48
1672775100000|2023-01-03 19:45:00|1088.3|1083.3|1088.7|1083.7|1088.7|1083.7|1088|1083|97
1672775400000|2023-01-03 19:50:00|1088.8|1083.8|1088.8|1083.8|1089.1|1084.1|1088.5|1083.5|38
1672775700000|2023-01-03 19:55:00|1088.7|1083.7|1088.1|1083.1|1089.1|1084.1|1088|1083|99
1672776000000|2023-01-03 20:00:00|1088.2|1083.2|1088.2|1083.2|1089.2|1084.2|1088|1083|89
1672776300000|2023-01-03 20:05:00|1088.1|1083.1|1088.1|1083.1|1088.3|1083.3|1087.8|1082.8|81
1672776600000|2023-01-03 20:10:00|1088|1083|1088.5|1083.5|1089|1084|1087.9|1082.9|75
1672776900000|2023-01-03 20:15:00|1088.6|1083.6|1088|1083|1088.9|1083.9|1088|1083|65
1672777200000|2023-01-03 20:20:00|1087.9|1082.9|1086.7|1081.7|1087.9|1082.9|1086.7|1081.7|53
1672777500000|2023-01-03 20:25:00|1086.9|1081.9|1087.5|1082.5|1087.6|1082.6|1086.8|1081.8|68
1672777800000|2023-01-03 20:30:00|1087.6|1082.6|1088.3|1083.3|1088.4|1083.4|1087.3|1082.3|61
1672778100000|2023-01-03 20:35:00|1088.2|1083.2|1088.3|1083.3|1088.9|1083.9|1088.1|1083.1|61
1672778400000|2023-01-03 20:40:00|1088.4|1083.4|1089.2|1084.2|1089.2|1084.2|1088.1|1083.1|62
1672778700000|2023-01-03 20:45:00|1089.1|1084.1|1089|1084|1089.2|1084.2|1088.6|1083.6|43
1672779000000|2023-01-03 20:50:00|1089.1|1084.1|1088.8|1083.8|1089.1|1084.1|1088.2|1083.2|55
1672779300000|2023-01-03 20:55:00|1088.9|1083.9|1088.8|1083.8|1089.2|1084.2|1088.6|1083.6|37
1672779600000|2023-01-03 21:00:00|1088.7|1083.7|1088.2|1083.2|1089.1|1084.1|1088.1|1083.1|34
1672779900000|2023-01-03 21:05:00|1088.4|1083.4|1088.5|1083.5|1088.9|1083.9|1088.3|1083.3|21
1672780200000|2023-01-03 21:10:00|1088.4|1083.4|1088.5|1083.5|1088.6|1083.6|1088.4|1083.4|8
1672780500000|2023-01-03 21:15:00|1088.6|1083.6|1088.2|1083.2|1088.6|1083.6|1088.2|1083.2|40
1672780800000|2023-01-03 21:20:00|1088.4|1083.4|1088.2|1083.2|1088.5|1083.5|1087.8|1082.8|24
1672781100000|2023-01-03 21:25:00|1088.1|1083.1|1089.1|1084.1|1089.2|1084.2|1088|1083|44
1672781400000|2023-01-03 21:30:00|1089|1084|1088.4|1083.4|1089.3|1084.3|1088.4|1083.4|15
1672781700000|2023-01-03 21:35:00|1088.3|1083.3|1088.3|1083.3|1088.7|1083.7|1088.1|1083.1|25
1672782000000|2023-01-03 21:40:00|1088.2|1083.2|1088.6|1083.6|1088.7|1083.7|1088.1|1083.1|33
1672782300000|2023-01-03 21:45:00|1088.4|1083.4|1088.7|1083.7|1088.7|1083.7|1088.4|1083.4|54
1672782600000|2023-01-03 21:50:00|1088.6|1083.6|1088.6|1083.6|1089.2|1084.2|1088.5|1083.5|31
1672782900000|2023-01-03 21:55:00|1088.7|1083.7|1091.9|1080.9|1092|1083.8|1088.5|1079.1|58
1672786800000|2023-01-03 23:00:00|1090.8|1079.8|1087.3|1082.3|1090.8|1082.3|1087.3|1078.2|16
1672787100000|2023-01-03 23:05:00|1087.1|1082.1|1086.9|1081.9|1087.1|1082.1|1086.9|1081.9|3
1672787400000|2023-01-03 23:10:00|1086.8|1081.8|1086.6|1081.6|1086.9|1081.9|1086.1|1081.1|6
1672787700000|2023-01-03 23:15:00|1086.7|1081.7|1085.9|1080.9|1086.7|1081.7|1085.8|1080.8|15
1672788000000|2023-01-03 23:20:00|1086|1081|1085.7|1080.7|1086.3|1081.3|1084.4|1079.4|73
1672788300000|2023-01-03 23:25:00|1085.8|1080.8|1086.2|1081.2|1086.4|1081.4|1085.3|1080.3|50
1672788600000|2023-01-03 23:30:00|1086.3|1081.3|1086.2|1081.2|1086.4|1081.4|1085.6|1080.6|42
1672788900000|2023-01-03 23:35:00|1085.7|1080.7|1086.8|1081.8|1086.9|1081.9|1085.7|1080.7|20
1672789200000|2023-01-03 23:40:00|1086.4|1081.4|1085.9|1080.9|1086.4|1081.4|1085.4|1080.4|11
1672789500000|2023-01-03 23:45:00|1086|1081|1083|1078|1086|1081|1081.9|1076.9|86
1672789800000|2023-01-03 23:50:00|1083.1|1078.1|1083.3|1078.3|1084.5|1079.5|1082.7|1077.7|97
1672790100000|2023-01-03 23:55:00|1083.2|1078.2|1082.4|1077.4|1083.6|1078.6|1081.9|1076.9|62
1672790400000|2023-01-04 00:00:00|1082.3|1077.3|1082.9|1077.9|1083.4|1078.4|1081.7|1076.7|80
1672790700000|2023-01-04 00:05:00|1082.8|1077.8|1083.2|1078.2|1083.9|1078.9|1082.3|1077.3|122
1672791000000|2023-01-04 00:10:00|1083|1078|1085|1080|1085.2|1080.2|1082.8|1077.8|52
1672791300000|2023-01-04 00:15:00|1085.1|1080.1|1085.4|1080.4|1085.9|1080.9|1085.1|1080.1|24
1672791600000|2023-01-04 00:20:00|1085.2|1080.2|1086|1081|1086|1081|1084.8|1079.8|39
1672791900000|2023-01-04 00:25:00|1086.1|1081.1|1085|1080|1086.1|1081.1|1084.8|1079.8|35
1672792200000|2023-01-04 00:30:00|1085.1|1080.1|1085.2|1080.2|1085.5|1080.5|1084.9|1079.9|17
1672792500000|2023-01-04 00:35:00|1085.3|1080.3|1085.1|1080.1|1085.9|1080.9|1085|1080|33
1672792800000|2023-01-04 00:40:00|1085|1080|1085.3|1080.3|1085.5|1080.5|1085|1080|20
1672793100000|2023-01-04 00:45:00|1085.7|1080.7|1085.7|1080.7|1085.9|1080.9|1085.2|1080.2|43
1672793400000|2023-01-04 00:50:00|1085.6|1080.6|1086.3|1081.3|1087|1082|1085.5|1080.5|31
1672793700000|2023-01-04 00:55:00|1086.4|1081.4|1086.2|1081.2|1086.4|1081.4|1086.1|1081.1|25
1672794000000|2023-01-04 01:00:00|1086.4|1081.4|1086.2|1081.2|1086.5|1081.5|1085.8|1080.8|75
1672794300000|2023-01-04 01:05:00|1086.3|1081.3|1086.3|1081.3|1087.3|1082.3|1086.2|1081.2|65
1672794600000|2023-01-04 01:10:00|1086.5|1081.5|1085.4|1080.4|1086.7|1081.7|1085.3|1080.3|98
1672794900000|2023-01-04 01:15:00|1085.6|1080.6|1086.2|1081.2|1086.4|1081.4|1085.4|1080.4|42
1672795200000|2023-01-04 01:20:00|1086.1|1081.1|1087|1082|1087|1082|1085.7|1080.7|79
1672795500000|2023-01-04 01:25:00|1087.1|1082.1|1086.4|1081.4|1087.2|1082.2|1086.3|1081.3|38
1672795800000|2023-01-04 01:30:00|1086.5|1081.5|1088.4|1083.4|1088.4|1083.4|1085.7|1080.7|92
1672796100000|2023-01-04 01:35:00|1088.3|1083.3|1089.7|1084.7|1089.7|1084.7|1088.2|1083.2|64
1672796400000|2023-01-04 01:40:00|1089.8|1084.8|1090.1|1085.1|1090.5|1085.5|1089.7|1084.7|61
1672796700000|2023-01-04 01:45:00|1090|1085|1089.9|1084.9|1090.2|1085.2|1089.4|1084.4|56
1672797000000|2023-01-04 01:50:00|1090|1085|1089.2|1084.2|1090.6|1085.6|1089.2|1084.2|87
1672797300000|2023-01-04 01:55:00|1089.3|1084.3|1090.7|1085.7|1090.7|1085.7|1089|1084|80
1672797600000|2023-01-04 02:00:00|1090.9|1085.9|1090.3|1085.3|1091|1086|1090.2|1085.2|92
1672797900000|2023-01-04 02:05:00|1090.4|1085.4|1090.5|1085.5|1090.9|1085.9|1090.2|1085.2|43
1672798200000|2023-01-04 02:10:00|1090.6|1085.6|1091|1086|1091.1|1086.1|1090.2|1085.2|24
1672798500000|2023-01-04 02:15:00|1091.1|1086.1|1090.4|1085.4|1091.1|1086.1|1090.4|1085.4|32
1672798800000|2023-01-04 02:20:00|1090.5|1085.5|1090.3|1085.3|1090.5|1085.5|1089.6|1084.6|50
1672799100000|2023-01-04 02:25:00|1090.1|1085.1|1089.8|1084.8|1090.1|1085.1|1089.5|1084.5|30
1672799400000|2023-01-04 02:30:00|1090.2|1085.2|1090.4|1085.4|1090.7|1085.7|1090|1085|43
1672799700000|2023-01-04 02:35:00|1090.3|1085.3|1090.6|1085.6|1091|1086|1090|1085|51
1672800000000|2023-01-04 02:40:00|1090.7|1085.7|1091.1|1086.1|1091.2|1086.2|1090.6|1085.6|25
1672800300000|2023-01-04 02:45:00|1091.2|1086.2|1092.5|1087.5|1092.6|1087.6|1091.1|1086.1|39
1672800600000|2023-01-04 02:50:00|1092.4|1087.4|1091.5|1086.5|1092.5|1087.5|1091.4|1086.4|52
1672800900000|2023-01-04 02:55:00|1091.6|1086.6|1091.2|1086.2|1091.9|1086.9|1091.1|1086.1|58
1672801200000|2023-01-04 03:00:00|1091.1|1086.1|1092.2|1087.2|1092.4|1087.4|1091.1|1086.1|37
1672801500000|2023-01-04 03:05:00|1092.3|1087.3|1092.4|1087.4|1093|1088|1092.3|1087.3|29
1672801800000|2023-01-04 03:10:00|1092.5|1087.5|1093.2|1088.2|1093.5|1088.5|1092.2|1087.2|37
1672802100000|2023-01-04 03:15:00|1093.3|1088.3|1093.8|1088.8|1093.9|1088.9|1093.2|1088.2|18
1672802400000|2023-01-04 03:20:00|1093.6|1088.6|1093.5|1088.5|1093.7|1088.7|1093.3|1088.3|20
1672802700000|2023-01-04 03:25:00|1093.6|1088.6|1093.3|1088.3|1093.8|1088.8|1092.8|1087.8|47
1672803000000|2023-01-04 03:30:00|1093|1088|1093.3|1088.3|1093.3|1088.3|1093|1088|16
1672803300000|2023-01-04 03:35:00|1093.4|1088.4|1092.3|1087.3|1093.4|1088.4|1092.2|1087.2|27
1672803600000|2023-01-04 03:40:00|1092.2|1087.2|1091.8|1086.8|1092.4|1087.4|1090.4|1085.4|55
1672803900000|2023-01-04 03:45:00|1091.9|1086.9|1091|1086|1092.3|1087.3|1091|1086|43
1672804200000|2023-01-04 03:50:00|1090.9|1085.9|1091.3|1086.3|1091.3|1086.3|1090.8|1085.8|16
1672804500000|2023-01-04 03:55:00|1091.2|1086.2|1091.2|1086.2|1091.5|1086.5|1090.9|1085.9|44
1672804800000|2023-01-04 04:00:00|1091.4|1086.4|1091.3|1086.3|1091.5|1086.5|1091.1|1086.1|31
1672805100000|2023-01-04 04:05:00|1091.2|1086.2|1091.4|1086.4|1091.5|1086.5|1090.8|1085.8|40
1672805400000|2023-01-04 04:10:00|1091.3|1086.3|1092.7|1087.7|1092.7|1087.7|1091.3|1086.3|37
1672805700000|2023-01-04 04:15:00|1092.8|1087.8|1093.1|1088.1|1093.3|1088.3|1092.8|1087.8|12
1672806000000|2023-01-04 04:20:00|1093|1088|1092.9|1087.9|1093.1|1088.1|1092.6|1087.6|36
1672806300000|2023-01-04 04:25:00|1093|1088|1093.3|1088.3|1093.6|1088.6|1093|1088|23
1672806600000|2023-01-04 04:30:00|1093.4|1088.4|1092.8|1087.8|1093.5|1088.5|1092.8|1087.8|35
1672806900000|2023-01-04 04:35:00|1092.7|1087.7|1091.8|1086.8|1093.2|1088.2|1091.7|1086.7|37
1672807200000|2023-01-04 04:40:00|1091.7|1086.7|1092.1|1087.1|1092.4|1087.4|1091.7|1086.7|24
1672807500000|2023-01-04 04:45:00|1092|1087|1092.3|1087.3|1092.4|1087.4|1092|1087|5
1672807800000|2023-01-04 04:50:00|1092.5|1087.5|1092.5|1087.5|1092.7|1087.7|1092.2|1087.2|25
1672808100000|2023-01-04 04:55:00|1092.4|1087.4|1092.5|1087.5|1093|1088|1092|1087|74
1672808400000|2023-01-04 05:00:00|1092.6|1087.6|1092.2|1087.2|1093.4|1088.4|1092|1087|75
1672808700000|2023-01-04 05:05:00|1092.3|1087.3|1093.2|1088.2|1093.2|1088.2|1092.1|1087.1|37
1672809000000|2023-01-04 05:10:00|1093.1|1088.1|1091.6|1086.6|1093.5|1088.5|1091.4|1086.4|42
1672809300000|2023-01-04 05:15:00|1091.8|1086.8|1091.2|1086.2|1092.2|1087.2|1091.2|1086.2|22
1672809600000|2023-01-04 05:20:00|1091.1|1086.1|1090.1|1085.1|1091.4|1086.4|1090.1|1085.1|29
1672809900000|2023-01-04 05:25:00|1090|1085|1089.5|1084.5|1090|1085|1089.4|1084.4|36
1672810200000|2023-01-04 05:30:00|1089.6|1084.6|1088.7|1083.7|1089.9|1084.9|1088.6|1083.6|36
1672810500000|2023-01-04 05:35:00|1088.6|1083.6|1088.7|1083.7|1089.1|1084.1|1088.6|1083.6|37
1672810800000|2023-01-04 05:40:00|1088.6|1083.6|1087.5|1082.5|1088.8|1083.8|1087.1|1082.1|26
1672811100000|2023-01-04 05:45:00|1087.7|1082.7|1090|1085|1090.1|1085.1|1087.7|1082.7|54
1672811400000|2023-01-04 05:50:00|1090.1|1085.1|1090.6|1085.6|1090.8|1085.8|1090.1|1085.1|32
1672811700000|2023-01-04 05:55:00|1090.7|1085.7|1090.2|1085.2|1090.8|1085.8|1090.2|1085.2|13
1672812000000|2023-01-04 06:00:00|1089.9|1084.9|1091.2|1086.2|1091.9|1086.9|1089.8|1084.8|51
1672812300000|2023-01-04 06:05:00|1091.3|1086.3|1092.3|1087.3|1092.4|1087.4|1090.9|1085.9|38
1672812600000|2023-01-04 06:10:00|1092.2|1087.2|1092.4|1087.4|1092.8|1087.8|1091.8|1086.8|29
1672812900000|2023-01-04 06:15:00|1092.3|1087.3|1092.8|1087.8|1093|1088|1091.7|1086.7|47
1672813200000|2023-01-04 06:20:00|1092.7|1087.7|1093.1|1088.1|1093.2|1088.2|1091.7|1086.7|43
1672813500000|2023-01-04 06:25:00|1093|1088|1093.3|1088.3|1093.9|1088.9|1092.8|1087.8|20
1672813800000|2023-01-04 06:30:00|1093.2|1088.2|1092.8|1087.8|1093.3|1088.3|1092.6|1087.6|38
1672814100000|2023-01-04 06:35:00|1092.9|1087.9|1091.9|1086.9|1092.9|1087.9|1091.9|1086.9|25
1672814400000|2023-01-04 06:40:00|1091.7|1086.7|1091.6|1086.6|1091.7|1086.7|1090.7|1085.7|42
1672814700000|2023-01-04 06:45:00|1091.5|1086.5|1092|1087|1092.2|1087.2|1091.5|1086.5|27
1672815000000|2023-01-04 06:50:00|1092.1|1087.1|1090.8|1085.8|1092.5|1087.5|1090.6|1085.6|27
1672815300000|2023-01-04 06:55:00|1090.9|1085.9|1093.1|1088.1|1093.5|1088.5|1090.9|1085.9|55
1672815600000|2023-01-04 07:00:00|1093.2|1088.2|1094.1|1089.1|1094.6|1089.6|1093|1088|54
1672815900000|2023-01-04 07:05:00|1094.2|1089.2|1096.1|1091.1|1096.5|1091.5|1094.2|1089.2|65
1672816200000|2023-01-04 07:10:00|1096.4|1091.4|1096|1091|1097.2|1092.2|1095.7|1090.7|61
1672816500000|2023-01-04 07:15:00|1096.1|1091.1|1097.3|1092.3|1097.9|1092.9|1096|1091|66
1672816800000|2023-01-04 07:20:00|1097.4|1092.4|1098.9|1093.9|1100.3|1095.3|1097.3|1092.3|65
1672817100000|2023-01-04 07:25:00|1099.2|1094.2|1099|1094|1100.2|1095.2|1098.8|1093.8|29
1672817400000|2023-01-04 07:30:00|1098.9|1093.9|1098.9|1093.9|1099.1|1094.1|1097.7|1092.7|64
1672817700000|2023-01-04 07:35:00|1099|1094|1097.8|1092.8|1099.2|1094.2|1097.8|1092.8|56
1672818000000|2023-01-04 07:40:00|1097.6|1092.6|1098.1|1093.1|1099.5|1094.5|1097.6|1092.6|54
1672818300000|2023-01-04 07:45:00|1098.2|1093.2|1096.7|1091.7|1098.2|1093.2|1096.7|1091.7|94
1672818600000|2023-01-04 07:50:00|1096.4|1091.4|1097|1092|1097.2|1092.2|1096.2|1091.2|58
1672818900000|2023-01-04 07:55:00|1097.3|1092.3|1096.3|1091.3|1098|1093|1096.1|1091.1|54
1672819200000|2023-01-04 08:00:00|1096.2|1091.2|1098.1|1093.1|1098.4|1093.4|1095.9|1090.9|80
1672819500000|2023-01-04 08:05:00|1098.2|1093.2|1099.8|1094.8|1100.3|1095.3|1097.8|1092.8|80
1672819800000|2023-01-04 08:10:00|1099.9|1094.9|1100.4|1095.4|1100.4|1095.4|1099.1|1094.1|127
1672820100000|2023-01-04 08:15:00|1100.3|1095.3|1098.7|1093.7|1100.4|1095.4|1098.1|1093.1|76
1672820400000|2023-01-04 08:20:00|1098.5|1093.5|1099.3|1094.3|1099.7|1094.7|1097.7|1092.7|74
1672820700000|2023-01-04 08:25:00|1099.2|1094.2|1097.4|1092.4|1099.6|1094.6|1097|1092|103
1672821000000|2023-01-04 08:30:00|1097.5|1092.5|1097.6|1092.6|1099.4|1094.4|1097.2|1092.2|68
1672821300000|2023-01-04 08:35:00|1097.7|1092.7|1098.9|1093.9|1099.1|1094.1|1097.5|1092.5|58
1672821600000|2023-01-04 08:40:00|1098.7|1093.7|1098.6|1093.6|1098.7|1093.7|1097|1092|44
1672821900000|2023-01-04 08:45:00|1098.5|1093.5|1097.4|1092.4|1098.8|1093.8|1097.4|1092.4|73
1672822200000|2023-01-04 08:50:00|1097|1092|1098.8|1093.8|1099|1094|1097|1092|41
1672822500000|2023-01-04 08:55:00|1098.9|1093.9|1097.6|1092.6|1099.4|1094.4|1097.4|1092.4|59
1672822800000|2023-01-04 09:00:00|1097.7|1092.7|1096.3|1091.3|1097.7|1092.7|1095.2|1090.2|53
1672823100000|2023-01-04 09:05:00|1096.4|1091.4|1094.2|1089.2|1096.5|1091.5|1093.7|1088.7|49
1672823400000|2023-01-04 09:10:00|1094.1|1089.1|1094.3|1089.3|1094.6|1089.6|1093.7|1088.7|24
1672823700000|2023-01-04 09:15:00|1094.4|1089.4|1093.9|1088.9|1094.7|1089.7|1093.9|1088.9|13
1672824000000|2023-01-04 09:20:00|1094|1089|1094|1089|1094.4|1089.4|1092.9|1087.9|32
1672824300000|2023-01-04 09:25:00|1093.8|1088.8|1096.1|1091.1|1096.3|1091.3|1093.5|1088.5|50
1672824600000|2023-01-04 09:30:00|1096|1091|1097.5|1092.5|1098.3|1093.3|1096|1091|83
1672824900000|2023-01-04 09:35:00|1097.4|1092.4|1097.2|1092.2|1097.9|1092.9|1096.6|1091.6|30
1672825200000|2023-01-04 09:40:00|1097.3|1092.3|1098|1093|1098.6|1093.6|1097.1|1092.1|99
1672825500000|2023-01-04 09:45:00|1098.2|1093.2|1095.9|1090.9|1098.8|1093.8|1095.6|1090.6|81
1672825800000|2023-01-04 09:50:00|1096|1091|1095.7|1090.7|1096.5|1091.5|1095.3|1090.3|68
1672826100000|2023-01-04 09:55:00|1095.6|1090.6|1095.2|1090.2|1096.6|1091.6|1095.1|1090.1|54
1672826400000|2023-01-04 10:00:00|1095.4|1090.4|1093.3|1088.3|1095.6|1090.6|1092.8|1087.8|110
1672826700000|2023-01-04 10:05:00|1093.4|1088.4|1093.8|1088.8|1094|1089|1093.3|1088.3|62
1672827000000|2023-01-04 10:10:00|1093.6|1088.6|1093.4|1088.4|1093.6|1088.6|1092.8|1087.8|42
1672827300000|2023-01-04 10:15:00|1093.5|1088.5|1093.6|1088.6|1093.8|1088.8|1092.2|1087.2|44
1672827600000|2023-01-04 10:20:00|1093.4|1088.4|1093.4|1088.4|1093.8|1088.8|1093.4|1088.4|26
1672827900000|2023-01-04 10:25:00|1093.5|1088.5|1092.5|1087.5|1093.5|1088.5|1092.2|1087.2|74
1672828200000|2023-01-04 10:30:00|1092.7|1087.7|1094.4|1089.4|1094.7|1089.7|1092.7|1087.7|39
1672828500000|2023-01-04 10:35:00|1094.3|1089.3|1091.9|1086.9|1094.3|1089.3|1091.9|1086.9|17
1672828800000|2023-01-04 10:40:00|1091.8|1086.8|1090.3|1085.3|1092.2|1087.2|1090.3|1085.3|15
1672829100000|2023-01-04 10:45:00|1089.5|1084.5|1088.6|1083.6|1089.7|1084.7|1088.5|1083.5|16
1672829400000|2023-01-04 10:50:00|1088.5|1083.5|1088.3|1083.3|1089.3|1084.3|1088|1083|39
1672829700000|2023-01-04 10:55:00|1088.7|1083.7|1088.8|1083.8|1089.3|1084.3|1088|1083|50
1672830000000|2023-01-04 11:00:00|1088.7|1083.7|1091.6|1086.6|1091.9|1086.9|1088.2|1083.2|68
1672830300000|2023-01-04 11:05:00|1091.7|1086.7|1090.1|1085.1|1091.8|1086.8|1089.8|1084.8|70
1672830600000|2023-01-04 11:10:00|1089.8|1084.8|1090.6|1085.6|1090.6|1085.6|1088.9|1083.9|54
1672830900000|2023-01-04 11:15:00|1090.7|1085.7|1091.3|1086.3|1092.4|1087.4|1090.7|1085.7|71
1672831200000|2023-01-04 11:20:00|1091.4|1086.4|1090.3|1085.3|1092.2|1087.2|1090.1|1085.1|55
1672831500000|2023-01-04 11:25:00|1090.5|1085.5|1090.2|1085.2|1090.5|1085.5|1089.9|1084.9|36
1672831800000|2023-01-04 11:30:00|1090|1085|1089|1084|1090.1|1085.1|1088.8|1083.8|54
1672832100000|2023-01-04 11:35:00|1089.2|1084.2|1088.2|1083.2|1089.5|1084.5|1088.2|1083.2|47
1672832400000|2023-01-04 11:40:00|1088.4|1083.4|1086.9|1081.9|1088.4|1083.4|1086.9|1081.9|64
1672832700000|2023-01-04 11:45:00|1086.8|1081.8|1087|1082|1087.1|1082.1|1086.8|1081.8|23
1672833000000|2023-01-04 11:50:00|1087.1|1082.1|1086.6|1081.6|1088.3|1083.3|1086.5|1081.5|64
1672833300000|2023-01-04 11:55:00|1086.5|1081.5|1086.6|1081.6|1087.6|1082.6|1085.8|1080.8|74
1672833600000|2023-01-04 12:00:00|1086.5|1081.5|1086.2|1081.2|1087.8|1082.8|1085.8|1080.8|127
1672833900000|2023-01-04 12:05:00|1086.1|1081.1|1085|1080|1086.6|1081.6|1084.3|1079.3|111
1672834200000|2023-01-04 12:10:00|1084.8|1079.8|1084.2|1079.2|1085.6|1080.6|1083.9|1078.9|84
1672834500000|2023-01-04 12:15:00|1084.1|1079.1|1084.2|1079.2|1085|1080|1083.9|1078.9|89
1672834800000|2023-01-04 12:20:00|1084.5|1079.5|1083.8|1078.8|1084.5|1079.5|1083.1|1078.1|48
1672835100000|2023-01-04 12:25:00|1083.7|1078.7|1083.8|1078.8|1084.1|1079.1|1083.2|1078.2|43
1672835400000|2023-01-04 12:30:00|1084|1079|1084.8|1079.8|1084.8|1079.8|1083|1078|67
1672835700000|2023-01-04 12:35:00|1084.3|1079.3|1083.4|1078.4|1084.7|1079.7|1082.9|1077.9|75
1672836000000|2023-01-04 12:40:00|1083.3|1078.3|1083.2|1078.2|1083.6|1078.6|1082.3|1077.3|55
1672836300000|2023-01-04 12:45:00|1083.3|1078.3|1082.8|1077.8|1083.5|1078.5|1082.6|1077.6|46
1672836600000|2023-01-04 12:50:00|1082.9|1077.9|1081.8|1076.8|1082.9|1077.9|1081.3|1076.3|69
1672836900000|2023-01-04 12:55:00|1082|1077|1084.6|1079.6|1084.6|1079.6|1082|1077|40
1672837200000|2023-01-04 13:00:00|1084.7|1079.7|1085.9|1080.9|1087.4|1082.4|1083.3|1078.3|128
1672837500000|2023-01-04 13:05:00|1086|1081|1085.5|1080.5|1087.6|1082.6|1085.5|1080.5|120
1672837800000|2023-01-04 13:10:00|1085.4|1080.4|1083.4|1078.4|1085.4|1080.4|1082.2|1077.2|104
1672838100000|2023-01-04 13:15:00|1083.5|1078.5|1083|1078|1083.7|1078.7|1081|1076|104
1672838400000|2023-01-04 13:20:00|1083.6|1078.6|1090.3|1085.3|1090.6|1085.6|1083.5|1078.5|250
1672838700000|2023-01-04 13:25:00|1090.4|1085.4|1091.1|1086.1|1092|1087|1089.5|1084.5|158
1672839000000|2023-01-04 13:30:00|1091.2|1086.2|1090|1085|1095.5|1090.5|1089.6|1084.6|172
1672839300000|2023-01-04 13:35:00|1089.8|1084.8|1088.4|1083.4|1090.2|1085.2|1088.1|1083.1|150
1672839600000|2023-01-04 13:40:00|1088.3|1083.3|1086.9|1081.9|1089|1084|1086.9|1081.9|101
1672839900000|2023-01-04 13:45:00|1087.1|1082.1|1089.7|1084.7|1090|1085|1087.1|1082.1|101
1672840200000|2023-01-04 13:50:00|1089.6|1084.6|1088.3|1083.3|1091.1|1086.1|1087.7|1082.7|115
1672840500000|2023-01-04 13:55:00|1088.4|1083.4|1085.6|1080.6|1088.7|1083.7|1084.6|1079.6|139
1672840800000|2023-01-04 14:00:00|1085.7|1080.7|1085.1|1080.1|1086.7|1081.7|1082.9|1077.9|188
1672841100000|2023-01-04 14:05:00|1084.9|1079.9|1083.9|1078.9|1085.6|1080.6|1083.1|1078.1|122
1672841400000|2023-01-04 14:10:00|1084|1079|1085.2|1080.2|1086|1081|1083.8|1078.8|118
1672841700000|2023-01-04 14:15:00|1085.3|1080.3|1085.7|1080.7|1086.2|1081.2|1084.7|1079.7|66
1672842000000|2023-01-04 14:20:00|1085.9|1080.9|1087.3|1082.3|1089.4|1084.4|1085.9|1080.9|65
1672842300000|2023-01-04 14:25:00|1087.2|1082.2|1087.4|1082.4|1088.2|1083.2|1087.2|1082.2|74
1672842600000|2023-01-04 14:30:00|1087.8|1082.8|1086.3|1081.3|1088.7|1083.7|1084.7|1079.7|137
1672842900000|2023-01-04 14:35:00|1086.4|1081.4|1089.8|1084.8|1090.4|1085.4|1086.4|1081.4|98
1672843200000|2023-01-04 14:40:00|1090|1085|1088.8|1083.8|1091.7|1086.7|1088.7|1083.7|190
1672843500000|2023-01-04 14:45:00|1088.9|1083.9|1087.6|1082.6|1089.6|1084.6|1086.7|1081.7|167
1672843800000|2023-01-04 14:50:00|1087.7|1082.7|1087.6|1082.6|1088.3|1083.3|1085.4|1080.4|171
1672844100000|2023-01-04 14:55:00|1087.7|1082.7|1086|1081|1088|1083|1085.7|1080.7|109
1672844400000|2023-01-04 15:00:00|1085.7|1080.7|1084.4|1079.4|1088|1083|1081.8|1076.8|497
1672844700000|2023-01-04 15:05:00|1084.5|1079.5|1082|1077|1085.7|1080.7|1081.8|1076.8|329
1672845000000|2023-01-04 15:10:00|1081.9|1076.9|1078.6|1073.6|1082.2|1077.2|1078.1|1073.1|375
1672845300000|2023-01-04 15:15:00|1078.4|1073.4|1080.9|1075.9|1081|1076|1077.1|1072.1|264
1672845600000|2023-01-04 15:20:00|1081|1076|1080.7|1075.7|1081|1076|1078.5|1073.5|199
1672845900000|2023-01-04 15:25:00|1080.8|1075.8|1082.8|1077.8|1083.4|1078.4|1079.9|1074.9|169
1672846200000|2023-01-04 15:30:00|1082.9|1077.9|1083.6|1078.6|1083.7|1078.7|1079.9|1074.9|219
1672846500000|2023-01-04 15:35:00|1083.7|1078.7|1085.2|1080.2|1085.4|1080.4|1082|1077|262
1672846800000|2023-01-04 15:40:00|1085.3|1080.3|1085.2|1080.2|1085.5|1080.5|1083|1078|153
1672847100000|2023-01-04 15:45:00|1085.1|1080.1|1085|1080|1087.4|1082.4|1084.9|1079.9|134
1672847400000|2023-01-04 15:50:00|1085.1|1080.1|1084.3|1079.3|1085.5|1080.5|1083.2|1078.2|151
1672847700000|2023-01-04 15:55:00|1084.4|1079.4|1083.7|1078.7|1084.9|1079.9|1082.8|1077.8|143
1672848000000|2023-01-04 16:00:00|1083.8|1078.8|1083.9|1078.9|1084.9|1079.9|1082.7|1077.7|132
1672848300000|2023-01-04 16:05:00|1084|1079|1084.7|1079.7|1084.8|1079.8|1083.2|1078.2|126
1672848600000|2023-01-04 16:10:00|1085.5|1080.5|1086.2|1081.2|1086.6|1081.6|1084.7|1079.7|131
1672848900000|2023-01-04 16:15:00|1086.4|1081.4|1087.9|1082.9|1088.1|1083.1|1085.5|1080.5|149
1672849200000|2023-01-04 16:20:00|1087.8|1082.8|1086.3|1081.3|1088.4|1083.4|1086.1|1081.1|150
1672849500000|2023-01-04 16:25:00|1086.4|1081.4|1087.3|1082.3|1087.8|1082.8|1085.6|1080.6|121
1672849800000|2023-01-04 16:30:00|1087.4|1082.4|1088.8|1083.8|1089.2|1084.2|1086.8|1081.8|139
1672850100000|2023-01-04 16:35:00|1088.9|1083.9|1090.2|1085.2|1090.7|1085.7|1088.9|1083.9|159
1672850400000|2023-01-04 16:40:00|1090.3|1085.3|1090.5|1085.5|1091.2|1086.2|1089.6|1084.6|124
1672850700000|2023-01-04 16:45:00|1090.7|1085.7|1092.7|1087.7|1094|1089|1090.6|1085.6|113
1672851000000|2023-01-04 16:50:00|1092.8|1087.8|1092|1087|1093.9|1088.9|1091.9|1086.9|103
1672851300000|2023-01-04 16:55:00|1092.1|1087.1|1093.2|1088.2|1093.4|1088.4|1092|1087|72
1672851600000|2023-01-04 17:00:00|1093.3|1088.3|1094.8|1089.8|1095.1|1090.1|1093.1|1088.1|84
1672851900000|2023-01-04 17:05:00|1094.9|1089.9|1093.1|1088.1|1094.9|1089.9|1093|1088|100
1672852200000|2023-01-04 17:10:00|1093|1088|1091.4|1086.4|1093.5|1088.5|1091.4|1086.4|120
1672852500000|2023-01-04 17:15:00|1091.5|1086.5|1089.3|1084.3|1092|1087|1089.1|1084.1|100
1672852800000|2023-01-04 17:20:00|1089.2|1084.2|1090.4|1085.4|1090.9|1085.9|1089|1084|65
1672853100000|2023-01-04 17:25:00|1090.2|1085.2|1089.8|1084.8|1090.3|1085.3|1088.8|1083.8|104
1672853400000|2023-01-04 17:30:00|1089.9|1084.9|1089.7|1084.7|1089.9|1084.9|1089.1|1084.1|84
1672853700000|2023-01-04 17:35:00|1089.3|1084.3|1090|1085|1090|1085|1088|1083|82
1672854000000|2023-01-04 17:40:00|1090.1|1085.1|1089.1|1084.1|1090.1|1085.1|1088.5|1083.5|82
1672854300000|2023-01-04 17:45:00|1089.2|1084.2|1088.5|1083.5|1090.1|1085.1|1088.2|1083.2|60
1672854600000|2023-01-04 17:50:00|1088.6|1083.6|1087.1|1082.1|1088.9|1083.9|1085.4|1080.4|114
1672854900000|2023-01-04 17:55:00|1086.9|1081.9|1084.2|1079.2|1087|1082|1083.8|1078.8|174
1672855200000|2023-01-04 18:00:00|1084.1|1079.1|1085.6|1080.6|1086.1|1081.1|1081.9|1076.9|179
1672855500000|2023-01-04 18:05:00|1085.5|1080.5|1084|1079|1085.8|1080.8|1083.9|1078.9|108
1672855800000|2023-01-04 18:10:00|1084.1|1079.1|1082.9|1077.9|1084.5|1079.5|1082.8|1077.8|80
1672856100000|2023-01-04 18:15:00|1082.7|1077.7|1082.1|1077.1|1082.8|1077.8|1081.7|1076.7|75
1672856400000|2023-01-04 18:20:00|1082.2|1077.2|1081.8|1076.8|1083.2|1078.2|1081.6|1076.6|88
1672856700000|2023-01-04 18:25:00|1081.7|1076.7|1081.9|1076.9|1082.5|1077.5|1080.6|1075.6|96
1672857000000|2023-01-04 18:30:00|1081.7|1076.7|1081.4|1076.4|1082|1077|1080.6|1075.6|86
1672857300000|2023-01-04 18:35:00|1081.3|1076.3|1081.1|1076.1|1082.4|1077.4|1081.1|1076.1|47
1672857600000|2023-01-04 18:40:00|1080.9|1075.9|1081.9|1076.9|1083|1078|1080.8|1075.8|48
1672857900000|2023-01-04 18:45:00|1082|1077|1083.5|1078.5|1083.7|1078.7|1081.9|1076.9|83
1672858200000|2023-01-04 18:50:00|1083.6|1078.6|1083|1078|1083.7|1078.7|1082.4|1077.4|71
1672858500000|2023-01-04 18:55:00|1082.9|1077.9|1085.1|1074.1|1085.3|1078.4|1081.4|1074|43
1672858800000|2023-01-04 19:00:00|1085.2|1074.2|1082|1077|1085.2|1079.4|1079.6|1074|357
1672859100000|2023-01-04 19:05:00|1082.2|1077.2|1083.6|1078.6|1084.8|1079.8|1082.2|1077.2|171
1672859400000|2023-01-04 19:10:00|1083.7|1078.7|1084.1|1079.1|1084.3|1079.3|1083.1|1078.1|204
1672859700000|2023-01-04 19:15:00|1084.2|1079.2|1086.5|1081.5|1086.6|1081.6|1084.2|1079.2|186
1672860000000|2023-01-04 19:20:00|1086.6|1081.6|1087.1|1082.1|1087.9|1082.9|1086.5|1081.5|151
1672860300000|2023-01-04 19:25:00|1087.2|1082.2|1083.4|1078.4|1087.2|1082.2|1083.2|1078.2|181
1672860600000|2023-01-04 19:30:00|1083.3|1078.3|1084.1|1079.1|1084.5|1079.5|1083|1078|151
1672860900000|2023-01-04 19:35:00|1084.2|1079.2|1084.9|1079.9|1085.1|1080.1|1084|1079|144
1672861200000|2023-01-04 19:40:00|1085|1080|1084.8|1079.8|1085.6|1080.6|1084.4|1079.4|109
1672861500000|2023-01-04 19:45:00|1085|1080|1084.4|1079.4|1085.1|1080.1|1084.3|1079.3|89
1672861800000|2023-01-04 19:50:00|1084.5|1079.5|1084.7|1079.7|1084.9|1079.9|1084|1079|85
1672862100000|2023-01-04 19:55:00|1084.6|1079.6|1085.9|1080.9|1086|1081|1084.5|1079.5|88
1672862400000|2023-01-04 20:00:00|1086|1081|1086.2|1081.2|1086.7|1081.7|1085.9|1080.9|118
1672862700000|2023-01-04 20:05:00|1086.1|1081.1|1085.4|1080.4|1086.3|1081.3|1084.8|1079.8|58
1672863000000|2023-01-04 20:10:00|1085.5|1080.5|1085.5|1080.5|1086|1081|1084.9|1079.9|51
1672863300000|2023-01-04 20:15:00|1085.4|1080.4|1086.3|1081.3|1086.3|1081.3|1085.3|1080.3|71
1672863600000|2023-01-04 20:20:00|1086.2|1081.2|1086.7|1081.7|1086.7|1081.7|1085.7|1080.7|48
1672863900000|2023-01-04 20:25:00|1086.8|1081.8|1086.6|1081.6|1087.2|1082.2|1086.5|1081.5|69
1672864200000|2023-01-04 20:30:00|1086.5|1081.5|1086|1081|1086.6|1081.6|1085.7|1080.7|47
1672864500000|2023-01-04 20:35:00|1085.9|1080.9|1085|1080|1086|1081|1085|1080|48
1672864800000|2023-01-04 20:40:00|1085.1|1080.1|1084|1079|1085.2|1080.2|1083.9|1078.9|68
1672865100000|2023-01-04 20:45:00|1083.9|1078.9|1084.4|1079.4|1084.7|1079.7|1083.9|1078.9|59
1672865400000|2023-01-04 20:50:00|1084.6|1079.6|1085|1080|1085.5|1080.5|1084.5|1079.5|70
1672865700000|2023-01-04 20:55:00|1085.1|1080.1|1085.6|1080.6|1085.9|1080.9|1085.1|1080.1|85
1672866000000|2023-01-04 21:00:00|1085.5|1080.5|1085.3|1080.3|1085.5|1080.5|1084.7|1079.7|33
1672866300000|2023-01-04 21:05:00|1085|1080|1086.3|1081.3|1086.3|1081.3|1085|1080|20
1672866600000|2023-01-04 21:10:00|1086.2|1081.2|1086|1081|1086.2|1081.2|1085.9|1080.9|38
1672866900000|2023-01-04 21:15:00|1085.9|1080.9|1085.1|1080.1|1085.9|1080.9|1085.1|1080.1|20
1672867200000|2023-01-04 21:20:00|1085|1080|1084.8|1079.8|1085.1|1080.1|1084.7|1079.7|10
1672867500000|2023-01-04 21:25:00|1084.7|1079.7|1085.7|1080.7|1085.8|1080.8|1084.3|1079.3|45
1672867800000|2023-01-04 21:30:00|1085.8|1080.8|1085.3|1080.3|1085.9|1080.9|1085.2|1080.2|14
1672868100000|2023-01-04 21:35:00|1085.2|1080.2|1085|1080|1085.2|1080.2|1085|1080|3
1672868400000|2023-01-04 21:40:00|1084.9|1079.9|1084.8|1079.8|1085.1|1080.1|1084.6|1079.6|18
1672868700000|2023-01-04 21:45:00|1084.7|1079.7|1084.6|1079.6|1084.8|1079.8|1084.5|1079.5|16
1672869000000|2023-01-04 21:50:00|1084.4|1079.4|1084.3|1079.3|1084.5|1079.5|1083.7|1078.7|14
1672869300000|2023-01-04 21:55:00|1084.5|1079.5|1087.2|1076.2|1087.4|1079.5|1084.4|1075.9|28
1672873200000|2023-01-04 23:00:00|1084.1|1079.1|1083.5|1078.5|1085.1|1079.2|1082.8|1077.1|21
1672873500000|2023-01-04 23:05:00|1083.1|1078.1|1083.7|1078.7|1083.7|1078.7|1083.1|1078.1|41
1672873800000|2023-01-04 23:10:00|1083.4|1078.4|1084.1|1079.1|1084.1|1079.1|1083.4|1078.4|31
1672874100000|2023-01-04 23:15:00|1084|1079|1083.7|1078.7|1084.1|1079.1|1083.3|1078.3|34
1672874400000|2023-01-04 23:20:00|1083.8|1078.8|1084.3|1079.3|1084.3|1079.3|1083.7|1078.7|39
1672874700000|2023-01-04 23:25:00|1084.4|1079.4|1084.7|1079.7|1084.8|1079.8|1084.4|1079.4|15
1672875000000|2023-01-04 23:30:00|1084.6|1079.6|1084.7|1079.7|1085.1|1080.1|1084.4|1079.4|28
1672875300000|2023-01-04 23:35:00|1084.8|1079.8|1084.9|1079.9|1085.2|1080.2|1084.8|1079.8|29
1672875600000|2023-01-04 23:40:00|1084.6|1079.6|1084.4|1079.4|1084.8|1079.8|1083.9|1078.9|23
1672875900000|2023-01-04 23:45:00|1084.1|1079.1|1082.9|1077.9|1085.4|1080.4|1082.8|1077.8|37
1672876200000|2023-01-04 23:50:00|1082.7|1077.7|1081.3|1076.3|1083.1|1078.1|1081.2|1076.2|64
1672876500000|2023-01-04 23:55:00|1081.4|1076.4|1082.1|1077.1|1082.2|1077.2|1081.3|1076.3|40
1672876800000|2023-01-05 00:00:00|1081.9|1076.9|1080.6|1075.6|1081.9|1076.9|1080.2|1075.2|51
1672877100000|2023-01-05 00:05:00|1080.5|1075.5|1081.9|1076.9|1081.9|1076.9|1080.5|1075.5|36
1672877400000|2023-01-05 00:10:00|1082.1|1077.1|1081.4|1076.4|1082.1|1077.1|1080.8|1075.8|31
1672877700000|2023-01-05 00:15:00|1081.3|1076.3|1083.6|1078.6|1083.6|1078.6|1081.3|1076.3|40
1672878000000|2023-01-05 00:20:00|1083.5|1078.5|1082.3|1077.3|1083.6|1078.6|1082|1077|52
1672878300000|2023-01-05 00:25:00|1082.2|1077.2|1083|1078|1083.1|1078.1|1082.2|1077.2|32
1672878600000|2023-01-05 00:30:00|1082.9|1077.9|1080.6|1075.6|1082.9|1077.9|1080.5|1075.5|40
1672878900000|2023-01-05 00:35:00|1080.7|1075.7|1081|1076|1081.1|1076.1|1080.4|1075.4|37
1672879200000|2023-01-05 00:40:00|1080.9|1075.9|1080.1|1075.1|1081.8|1076.8|1080.1|1075.1|46
1672879500000|2023-01-05 00:45:00|1080.2|1075.2|1080.6|1075.6|1080.8|1075.8|1080.1|1075.1|14
1672879800000|2023-01-05 00:50:00|1080.3|1075.3|1080.7|1075.7|1080.8|1075.8|1080.1|1075.1|41
1672880100000|2023-01-05 00:55:00|1080.9|1075.9|1081.3|1076.3|1081.5|1076.5|1080.9|1075.9|37
1672880400000|2023-01-05 01:00:00|1081.4|1076.4|1083.8|1078.8|1084.1|1079.1|1081.3|1076.3|54
1672880700000|2023-01-05 01:05:00|1083.9|1078.9|1084.7|1079.7|1084.7|1079.7|1083.8|1078.8|36
1672881000000|2023-01-05 01:10:00|1085|1080|1084.6|1079.6|1085|1080|1084|1079|35
1672881300000|2023-01-05 01:15:00|1084.7|1079.7|1084.9|1079.9|1084.9|1079.9|1083.6|1078.6|27
1672881600000|2023-01-05 01:20:00|1085.1|1080.1|1086.2|1081.2|1087.2|1082.2|1085.1|1080.1|25
1672881900000|2023-01-05 01:25:00|1086.3|1081.3|1086.6|1081.6|1087.2|1082.2|1085.6|1080.6|37
1672882200000|2023-01-05 01:30:00|1086.4|1081.4|1087.6|1082.6|1087.6|1082.6|1086.1|1081.1|30
1672882500000|2023-01-05 01:35:00|1087.2|1082.2|1086|1081|1087.6|1082.6|1085.9|1080.9|41
1672882800000|2023-01-05 01:40:00|1086.1|1081.1|1087.2|1082.2|1087.5|1082.5|1086|1081|57
1672883100000|2023-01-05 01:45:00|1087.3|1082.3|1088.1|1083.1|1088.4|1083.4|1087.2|1082.2|44
1672883400000|2023-01-05 01:50:00|1088.3|1083.3|1086.7|1081.7|1088.3|1083.3|1086.5|1081.5|41
1672883700000|2023-01-05 01:55:00|1086.6|1081.6|1088|1083|1088|1083|1086.6|1081.6|63
1672884000000|2023-01-05 02:00:00|1088.1|1083.1|1085.1|1080.1|1088.1|1083.1|1084.7|1079.7|66
1672884300000|2023-01-05 02:05:00|1085|1080|1084.2|1079.2|1085.1|1080.1|1084|1079|63
1672884600000|2023-01-05 02:10:00|1083.9|1078.9|1083.9|1078.9|1083.9|1078.9|1082.9|1077.9|55
1672884900000|2023-01-05 02:15:00|1083.7|1078.7|1084.6|1079.6|1084.8|1079.8|1083.3|1078.3|49
1672885200000|2023-01-05 02:20:00|1084.3|1079.3|1083.5|1078.5|1084.4|1079.4|1083.5|1078.5|25
1672885500000|2023-01-05 02:25:00|1083|1078|1082.5|1077.5|1083|1078|1082.3|1077.3|18
1672885800000|2023-01-05 02:30:00|1082.6|1077.6|1084.1|1079.1|1084.1|1079.1|1082.5|1077.5|45
1672886100000|2023-01-05 02:35:00|1083.8|1078.8|1082.7|1077.7|1083.8|1078.8|1082.6|1077.6|28
1672886400000|2023-01-05 02:40:00|1082.9|1077.9|1084.2|1079.2|1084.3|1079.3|1082.7|1077.7|33
1672886700000|2023-01-05 02:45:00|1084.1|1079.1|1084.9|1079.9|1085.7|1080.7|1083.7|1078.7|55
1672887000000|2023-01-05 02:50:00|1084.8|1079.8|1086|1081|1086.1|1081.1|1084.8|1079.8|50
1672887300000|2023-01-05 02:55:00|1086.1|1081.1|1085.9|1080.9|1086.5|1081.5|1085.4|1080.4|69
1672887600000|2023-01-05 03:00:00|1085.8|1080.8|1084.7|1079.7|1085.8|1080.8|1084.3|1079.3|47
1672887900000|2023-01-05 03:05:00|1084.9|1079.9|1085.5|1080.5|1085.8|1080.8|1084.5|1079.5|54
1672888200000|2023-01-05 03:10:00|1085.4|1080.4|1085.7|1080.7|1086.5|1081.5|1085.4|1080.4|64
1672888500000|2023-01-05 03:15:00|1085.9|1080.9|1085.5|1080.5|1086.6|1081.6|1085.4|1080.4|80
1672888800000|2023-01-05 03:20:00|1085.4|1080.4|1085.1|1080.1|1085.8|1080.8|1085|1080|26
1672889100000|2023-01-05 03:25:00|1085|1080|1084.7|1079.7|1085.1|1080.1|1084.6|1079.6|33
1672889400000|2023-01-05 03:30:00|1084.8|1079.8|1084.2|1079.2|1085.7|1080.7|1084.1|1079.1|58
1672889700000|2023-01-05 03:35:00|1084.3|1079.3|1084.7|1079.7|1084.7|1079.7|1083.9|1078.9|37
1672890000000|2023-01-05 03:40:00|1084.6|1079.6|1083.8|1078.8|1084.7|1079.7|1083.7|1078.7|37
1672890300000|2023-01-05 03:45:00|1083.7|1078.7|1083|1078|1083.9|1078.9|1082.8|1077.8|57
1672890600000|2023-01-05 03:50:00|1082.9|1077.9|1081.9|1076.9|1083|1078|1081.9|1076.9|37
1672890900000|2023-01-05 03:55:00|1081.8|1076.8|1081.1|1076.1|1081.8|1076.8|1080.4|1075.4|53
1672891200000|2023-01-05 04:00:00|1081|1076|1081.5|1076.5|1082.7|1077.7|1080.9|1075.9|52
1672891500000|2023-01-05 04:05:00|1081.2|1076.2|1080.6|1075.6|1081.5|1076.5|1080.5|1075.5|24
1672891800000|2023-01-05 04:10:00|1080.3|1075.3|1080.8|1075.8|1080.8|1075.8|1080.1|1075.1|34
1672892100000|2023-01-05 04:15:00|1080.7|1075.7|1081.1|1076.1|1081.1|1076.1|1080.7|1075.7|25
1672892400000|2023-01-05 04:20:00|1081|1076|1080.9|1075.9|1081.1|1076.1|1080.9|1075.9|16
1672892700000|2023-01-05 04:25:00|1081|1076|1082.2|1077.2|1082.2|1077.2|1081|1076|33
1672893000000|2023-01-05 04:30:00|1082.4|1077.4|1081.8|1076.8|1082.5|1077.5|1081.8|1076.8|31
1672893300000|2023-01-05 04:35:00|1081.7|1076.7|1081.3|1076.3|1081.8|1076.8|1081.3|1076.3|15
1672893600000|2023-01-05 04:40:00|1081.6|1076.6|1082|1077|1082|1077|1081.6|1076.6|5
1672893900000|2023-01-05 04:45:00|1082.2|1077.2|1083|1078|1083|1078|1082.1|1077.1|26
1672894200000|2023-01-05 04:50:00|1083.1|1078.1|1083.4|1078.4|1083.5|1078.5|1082|1077|45
1672894500000|2023-01-05 04:55:00|1083.5|1078.5|1083.1|1078.1|1084|1079|1083.1|1078.1|41
1672894800000|2023-01-05 05:00:00|1083|1078|1083|1078|1083|1078|1082.2|1077.2|54
1672895100000|2023-01-05 05:05:00|1083.1|1078.1|1082.9|1077.9|1083.2|1078.2|1082.5|1077.5|48
1672895400000|2023-01-05 05:10:00|1082.8|1077.8|1082.3|1077.3|1082.9|1077.9|1082.3|1077.3|33
1672895700000|2023-01-05 05:15:00|1082.4|1077.4|1081.5|1076.5|1082.5|1077.5|1081.2|1076.2|46
1672896000000|2023-01-05 05:20:00|1081.6|1076.6|1082.3|1077.3|1082.3|1077.3|1081.5|1076.5|39
1672896300000|2023-01-05 05:25:00|1082.2|1077.2|1081.5|1076.5|1082.7|1077.7|1081.2|1076.2|46
1672896600000|2023-01-05 05:30:00|1081.7|1076.7|1082.3|1077.3|1082.3|1077.3|1081.1|1076.1|61
1672896900000|2023-01-05 05:35:00|1082.2|1077.2|1082.2|1077.2|1082.6|1077.6|1082|1077|44
1672897200000|2023-01-05 05:40:00|1082.3|1077.3|1083.4|1078.4|1083.8|1078.8|1082.2|1077.2|57
1672897500000|2023-01-05 05:45:00|1083.3|1078.3|1083|1078|1083.7|1078.7|1082.9|1077.9|50
1672897800000|2023-01-05 05:50:00|1083.1|1078.1|1082.4|1077.4|1083.4|1078.4|1082.4|1077.4|49
1672898100000|2023-01-05 05:55:00|1082.5|1077.5|1082.1|1077.1|1082.9|1077.9|1081.2|1076.2|56
1672898400000|2023-01-05 06:00:00|1082.2|1077.2|1081.5|1076.5|1082.5|1077.5|1080.8|1075.8|68
1672898700000|2023-01-05 06:05:00|1081.4|1076.4|1083.9|1078.9|1084.7|1079.7|1081.3|1076.3|76
1672899000000|2023-01-05 06:10:00|1083.8|1078.8|1085.1|1080.1|1085.1|1080.1|1083.3|1078.3|71
1672899300000|2023-01-05 06:15:00|1084.9|1079.9|1084.5|1079.5|1085.3|1080.3|1084.5|1079.5|61
1672899600000|2023-01-05 06:20:00|1084.1|1079.1|1084|1079|1084.4|1079.4|1083.8|1078.8|41
1672899900000|2023-01-05 06:25:00|1083.9|1078.9|1083.4|1078.4|1083.9|1078.9|1083.3|1078.3|53
1672900200000|2023-01-05 06:30:00|1083.3|1078.3|1082.9|1077.9|1083.4|1078.4|1082.6|1077.6|59
1672900500000|2023-01-05 06:35:00|1082.7|1077.7|1081.4|1076.4|1082.7|1077.7|1081.3|1076.3|62
1672900800000|2023-01-05 06:40:00|1081.3|1076.3|1081.2|1076.2|1081.5|1076.5|1080.8|1075.8|29
1672901100000|2023-01-05 06:45:00|1081.1|1076.1|1079.8|1074.8|1081.1|1076.1|1079.6|1074.6|48
1672901400000|2023-01-05 06:50:00|1079.7|1074.7|1078.9|1073.9|1079.9|1074.9|1078.3|1073.3|97
1672901700000|2023-01-05 06:55:00|1079|1074|1078.6|1073.6|1079.8|1074.8|1078.6|1073.6|89
1672902000000|2023-01-05 07:00:00|1078.7|1073.7|1078.5|1073.5|1079.3|1074.3|1077.5|1072.5|90
1672902300000|2023-01-05 07:05:00|1078.6|1073.6|1079.9|1074.9|1080|1075|1078.5|1073.5|55
1672902600000|2023-01-05 07:10:00|1079.8|1074.8|1082.1|1077.1|1082.2|1077.2|1079.5|1074.5|61
1672902900000|2023-01-05 07:15:00|1082|1077|1081.7|1076.7|1083|1078|1081.7|1076.7|45
1672903200000|2023-01-05 07:20:00|1081.6|1076.6|1082.5|1077.5|1083.2|1078.2|1081.2|1076.2|70
1672903500000|2023-01-05 07:25:00|1082.4|1077.4|1082.4|1077.4|1083.2|1078.2|1082.3|1077.3|40
1672903800000|2023-01-05 07:30:00|1082.5|1077.5|1083|1078|1083.7|1078.7|1082.4|1077.4|50
1672904100000|2023-01-05 07:35:00|1082.9|1077.9|1082.5|1077.5|1083.7|1078.7|1082.3|1077.3|56
1672904400000|2023-01-05 07:40:00|1082.6|1077.6|1082.3|1077.3|1083.5|1078.5|1082.3|1077.3|60
1672904700000|2023-01-05 07:45:00|1082.1|1077.1|1078.5|1073.5|1082.1|1077.1|1078.3|1073.3|123
1672905000000|2023-01-05 07:50:00|1078.3|1073.3|1077.1|1072.1|1079|1074|1076.3|1071.3|88
1672905300000|2023-01-05 07:55:00|1076.9|1071.9|1078.1|1073.1|1078.2|1073.2|1076.3|1071.3|99
1672905600000|2023-01-05 08:00:00|1078.4|1073.4|1079.5|1074.5|1080.7|1075.7|1078.3|1073.3|84
1672905900000|2023-01-05 08:05:00|1079.6|1074.6|1076.2|1071.2|1079.6|1074.6|1075.9|1070.9|118
1672906200000|2023-01-05 08:10:00|1076|1071|1077.4|1072.4|1077.4|1072.4|1074.9|1069.9|64
1672906500000|2023-01-05 08:15:00|1077.3|1072.3|1073.6|1068.6|1077.3|1072.3|1073.5|1068.5|59
1672906800000|2023-01-05 08:20:00|1073.5|1068.5|1075.4|1070.4|1075.4|1070.4|1073.4|1068.4|72
1672907100000|2023-01-05 08:25:00|1075.3|1070.3|1076.4|1071.4|1077|1072|1075.2|1070.2|96
1672907400000|2023-01-05 08:30:00|1076.2|1071.2|1077.3|1072.3|1077.4|1072.4|1076.2|1071.2|77
1672907700000|2023-01-05 08:35:00|1077.2|1072.2|1076.6|1071.6|1078.2|1073.2|1076.3|1071.3|70
1672908000000|2023-01-05 08:40:00|1076.7|1071.7|1075.6|1070.6|1076.7|1071.7|1075.6|1070.6|84
1672908300000|2023-01-05 08:45:00|1075.5|1070.5|1075.4|1070.4|1075.7|1070.7|1074.8|1069.8|50
1672908600000|2023-01-05 08:50:00|1075.3|1070.3|1076.7|1071.7|1076.7|1071.7|1075.1|1070.1|47
1672908900000|2023-01-05 08:55:00|1076.8|1071.8|1077.4|1072.4|1077.6|1072.6|1076.6|1071.6|43
1672909200000|2023-01-05 09:00:00|1077.5|1072.5|1077.3|1072.3|1077.8|1072.8|1077.2|1072.2|36
1672909500000|2023-01-05 09:05:00|1077.2|1072.2|1077.8|1072.8|1078.1|1073.1|1077.1|1072.1|45
1672909800000|2023-01-05 09:10:00|1077.9|1072.9|1080.6|1075.6|1080.6|1075.6|1077.9|1072.9|54
1672910100000|2023-01-05 09:15:00|1080.7|1075.7|1083.4|1078.4|1083.9|1078.9|1080.6|1075.6|67
1672910400000|2023-01-05 09:20:00|1083.5|1078.5|1083.5|1078.5|1083.9|1078.9|1082.6|1077.6|84
1672910700000|2023-01-05 09:25:00|1083.6|1078.6|1083.1|1078.1|1083.6|1078.6|1082.5|1077.5|56
1672911000000|2023-01-05 09:30:00|1083.2|1078.2|1084.8|1079.8|1085.4|1080.4|1083.2|1078.2|47
1672911300000|2023-01-05 09:35:00|1084.9|1079.9|1085.6|1080.6|1085.9|1080.9|1084.9|1079.9|64
1672911600000|2023-01-05 09:40:00|1085.8|1080.8|1085.8|1080.8|1088.1|1083.1|1085.6|1080.6|115
1672911900000|2023-01-05 09:45:00|1085.9|1080.9|1085.7|1080.7|1087.5|1082.5|1085.3|1080.3|119
1672912200000|2023-01-05 09:50:00|1085.5|1080.5|1086.5|1081.5|1086.6|1081.6|1084.7|1079.7|90
1672912500000|2023-01-05 09:55:00|1086.4|1081.4|1087.6|1082.6|1087.9|1082.9|1086.4|1081.4|36
1672912800000|2023-01-05 10:00:00|1087.8|1082.8|1086.9|1081.9|1088.7|1083.7|1086.9|1081.9|76
1672913100000|2023-01-05 10:05:00|1087|1082|1087.4|1082.4|1087.9|1082.9|1086.9|1081.9|65
1672913400000|2023-01-05 10:10:00|1087.6|1082.6|1087.4|1082.4|1088|1083|1086.8|1081.8|68
1672913700000|2023-01-05 10:15:00|1087.3|1082.3|1089|1084|1089.8|1084.8|1087.3|1082.3|65
1672914000000|2023-01-05 10:20:00|1088.9|1083.9|1088.2|1083.2|1090|1085|1088|1083|53
1672914300000|2023-01-05 10:25:00|1088.3|1083.3|1087.6|1082.6|1089.5|1084.5|1087.5|1082.5|66
1672914600000|2023-01-05 10:30:00|1087.5|1082.5|1087.8|1082.8|1088.5|1083.5|1087.1|1082.1|52
1672914900000|2023-01-05 10:35:00|1087.9|1082.9|1088.3|1083.3|1088.4|1083.4|1087.8|1082.8|28
1672915200000|2023-01-05 10:40:00|1088.4|1083.4|1089.9|1084.9|1090.9|1085.9|1088.4|1083.4|37
1672915500000|2023-01-05 10:45:00|1089.8|1084.8|1090.2|1085.2|1090.6|1085.6|1089.6|1084.6|47
1672915800000|2023-01-05 10:50:00|1090.1|1085.1|1089.9|1084.9|1090.4|1085.4|1088.9|1083.9|51
1672916100000|2023-01-05 10:55:00|1089.8|1084.8|1088.4|1083.4|1089.9|1084.9|1088.3|1083.3|37
1672916400000|2023-01-05 11:00:00|1088.3|1083.3|1087.2|1082.2|1088.7|1083.7|1086.7|1081.7|53
1672916700000|2023-01-05 11:05:00|1087.3|1082.3|1086.7|1081.7|1088.6|1083.6|1086.6|1081.6|55
1672917000000|2023-01-05 11:10:00|1087|1082|1087|1082|1087.5|1082.5|1085.8|1080.8|59
1672917300000|2023-01-05 11:15:00|1087.2|1082.2|1089|1084|1089.3|1084.3|1087.2|1082.2|48
1672917600000|2023-01-05 11:20:00|1089.1|1084.1|1088.1|1083.1|1089.5|1084.5|1088.1|1083.1|41
1672917900000|2023-01-05 11:25:00|1088.2|1083.2|1086.5|1081.5|1088.6|1083.6|1086.5|1081.5|53
1672918200000|2023-01-05 11:30:00|1086.4|1081.4|1087.2|1082.2|1087.3|1082.3|1086|1081|40
1672918500000|2023-01-05 11:35:00|1087.1|1082.1|1088|1083|1088.1|1083.1|1087.1|1082.1|42
1672918800000|2023-01-05 11:40:00|1088.1|1083.1|1088.4|1083.4|1088.7|1083.7|1087.8|1082.8|45
1672919100000|2023-01-05 11:45:00|1088.2|1083.2|1088.2|1083.2|1088.5|1083.5|1087.8|1082.8|36
1672919400000|2023-01-05 11:50:00|1088.4|1083.4|1089.2|1084.2|1089.5|1084.5|1088.3|1083.3|57
1672919700000|2023-01-05 11:55:00|1089.1|1084.1|1088.5|1083.5|1089.1|1084.1|1088.2|1083.2|43
1672920000000|2023-01-05 12:00:00|1088.4|1083.4|1087.4|1082.4|1088.7|1083.7|1087.4|1082.4|80
1672920300000|2023-01-05 12:05:00|1087.5|1082.5|1088.8|1083.8|1089.3|1084.3|1087.4|1082.4|43
1672920600000|2023-01-05 12:10:00|1088.7|1083.7|1087.5|1082.5|1088.7|1083.7|1087|1082|46
1672920900000|2023-01-05 12:15:00|1087.4|1082.4|1088.7|1083.7|1089.1|1084.1|1087.4|1082.4|51
1672921200000|2023-01-05 12:20:00|1088.8|1083.8|1088.4|1083.4|1089.2|1084.2|1088.4|1083.4|31
1672921500000|2023-01-05 12:25:00|1088.3|1083.3|1088.9|1083.9|1089.2|1084.2|1087.9|1082.9|49
1672921800000|2023-01-05 12:30:00|1088.8|1083.8|1087.4|1082.4|1088.9|1083.9|1087.2|1082.2|45
1672922100000|2023-01-05 12:35:00|1087.3|1082.3|1086.9|1081.9|1087.9|1082.9|1086.6|1081.6|50
1672922400000|2023-01-05 12:40:00|1087|1082|1084|1079|1087|1082|1084|1079|85
1672922700000|2023-01-05 12:45:00|1083.9|1078.9|1079.8|1074.8|1084.1|1079.1|1079.8|1074.8|72
1672923000000|2023-01-05 12:50:00|1080|1075|1081.2|1076.2|1081.7|1076.7|1079.9|1074.9|72
1672923300000|2023-01-05 12:55:00|1081.1|1076.1|1081.8|1076.8|1082.4|1077.4|1080.2|1075.2|56
1672923600000|2023-01-05 13:00:00|1081.9|1076.9|1079.9|1074.9|1082.9|1077.9|1079.9|1074.9|107
1672923900000|2023-01-05 13:05:00|1079.5|1074.5|1078.3|1073.3|1079.5|1074.5|1075.4|1070.4|65
1672924200000|2023-01-05 13:10:00|1078.2|1073.2|1075.8|1070.8|1078.2|1073.2|1074|1069|113
1672924500000|2023-01-05 13:15:00|1076.1|1071.1|1069.2|1064.2|1076.5|1071.5|1068.6|1063.6|277
1672924800000|2023-01-05 13:20:00|1069.4|1064.4|1074.9|1069.9|1075.8|1070.8|1069.3|1064.3|274
1672925100000|2023-01-05 13:25:00|1074.7|1069.7|1073|1068|1076.9|1071.9|1072.4|1067.4|153
1672925400000|2023-01-05 13:30:00|1073.2|1068.2|1071.1|1066.1|1076.4|1071.4|1070.4|1065.4|329
1672925700000|2023-01-05 13:35:00|1070.7|1065.7|1071.4|1066.4|1071.8|1066.8|1069.2|1064.2|199
1672926000000|2023-01-05 13:40:00|1071.3|1066.3|1072|1067|1072|1067|1069.6|1064.6|164
1672926300000|2023-01-05 13:45:00|1072.1|1067.1|1071.5|1066.5|1072.3|1067.3|1069.4|1064.4|156
1672926600000|2023-01-05 13:50:00|1071.4|1066.4|1067.3|1062.3|1071.5|1066.5|1065.1|1060.1|170
1672926900000|2023-01-05 13:55:00|1067.2|1062.2|1067|1062|1069.3|1064.3|1064.2|1059.2|232
1672927200000|2023-01-05 14:00:00|1066.9|1061.9|1065.9|1060.9|1067|1062|1061.3|1056.3|252
1672927500000|2023-01-05 14:05:00|1065.8|1060.8|1066|1061|1068|1063|1065.1|1060.1|156
1672927800000|2023-01-05 14:10:00|1065.7|1060.7|1069.5|1064.5|1069.5|1064.5|1064.9|1059.9|113
1672928100000|2023-01-05 14:15:00|1069.4|1064.4|1067.7|1062.7|1070.6|1065.6|1066.8|1061.8|122
1672928400000|2023-01-05 14:20:00|1067.6|1062.6|1067.3|1062.3|1068.3|1063.3|1066.2|1061.2|121
1672928700000|2023-01-05 14:25:00|1067.4|1062.4|1068.7|1063.7|1068.7|1063.7|1066.6|1061.6|113
1672929000000|2023-01-05 14:30:00|1068.8|1063.8|1070.1|1065.1|1070.2|1065.2|1067.6|1062.6|194
1672929300000|2023-01-05 14:35:00|1070|1065|1065.7|1060.7|1070|1065|1065.5|1060.5|190
1672929600000|2023-01-05 14:40:00|1065.8|1060.8|1065|1060|1065.8|1060.8|1063.4|1058.4|154
1672929900000|2023-01-05 14:45:00|1065.1|1060.1|1065.6|1060.6|1067.3|1062.3|1064.4|1059.4|152
1672930200000|2023-01-05 14:50:00|1065.5|1060.5|1065.3|1060.3|1067.5|1062.5|1065.1|1060.1|124
1672930500000|2023-01-05 14:55:00|1064.8|1059.8|1065.3|1060.3|1066.3|1061.3|1064.5|1059.5|134
1672930800000|2023-01-05 15:00:00|1065.4|1060.4|1063.2|1058.2|1066.1|1061.1|1062.3|1057.3|130
1672931100000|2023-01-05 15:05:00|1063.1|1058.1|1066.6|1061.6|1069.4|1064.4|1062.2|1057.2|299
1672931400000|2023-01-05 15:10:00|1066.7|1061.7|1068|1063|1068.6|1063.6|1065.7|1060.7|181
1672931700000|2023-01-05 15:15:00|1067.9|1062.9|1065.5|1060.5|1068.1|1063.1|1064.5|1059.5|130
1672932000000|2023-01-05 15:20:00|1065.4|1060.4|1065.3|1060.3|1067|1062|1064.9|1059.9|166
1672932300000|2023-01-05 15:25:00|1065.2|1060.2|1063.4|1058.4|1065.7|1060.7|1063|1058|89
1672932600000|2023-01-05 15:30:00|1063.3|1058.3|1062.9|1057.9|1065.9|1060.9|1062.4|1057.4|140
1672932900000|2023-01-05 15:35:00|1062.8|1057.8|1064.6|1059.6|1065.8|1060.8|1062.6|1057.6|148
1672933200000|2023-01-05 15:40:00|1064.5|1059.5|1066.2|1061.2|1066.2|1061.2|1062.9|1057.9|193
1672933500000|2023-01-05 15:45:00|1066.3|1061.3|1066.6|1061.6|1067.4|1062.4|1065.7|1060.7|165
1672933800000|2023-01-05 15:50:00|1066.7|1061.7|1064.5|1059.5|1067.2|1062.2|1064.3|1059.3|146
1672934100000|2023-01-05 15:55:00|1064.4|1059.4|1061.9|1056.9|1065.1|1060.1|1061.6|1056.6|137
1672934400000|2023-01-05 16:00:00|1062.2|1057.2|1065.1|1060.1|1065.3|1060.3|1061.9|1056.9|179
1672934700000|2023-01-05 16:05:00|1064.8|1059.8|1064.4|1059.4|1065.2|1060.2|1063.1|1058.1|133
1672935000000|2023-01-05 16:10:00|1064.5|1059.5|1066.4|1061.4|1066.7|1061.7|1064.4|1059.4|176
1672935300000|2023-01-05 16:15:00|1066.5|1061.5|1065.9|1060.9|1067.8|1062.8|1065.9|1060.9|138
1672935600000|2023-01-05 16:20:00|1065.8|1060.8|1063.2|1058.2|1066.5|1061.5|1063.1|1058.1|138
1672935900000|2023-01-05 16:25:00|1063.6|1058.6|1065.1|1060.1|1065.1|1060.1|1062.3|1057.3|90
1672936200000|2023-01-05 16:30:00|1065.2|1060.2|1064.1|1059.1|1065.2|1060.2|1063.5|1058.5|134
1672936500000|2023-01-05 16:35:00|1064|1059|1063|1058|1064.1|1059.1|1062.3|1057.3|89
1672936800000|2023-01-05 16:40:00|1062.8|1057.8|1061.4|1056.4|1063.2|1058.2|1061.4|1056.4|107
1672937100000|2023-01-05 16:45:00|1061.3|1056.3|1061.7|1056.7|1062.2|1057.2|1060.8|1055.8|84
1672937400000|2023-01-05 16:50:00|1061.8|1056.8|1062.7|1057.7|1063.2|1058.2|1061.8|1056.8|76
1672937700000|2023-01-05 16:55:00|1062.6|1057.6|1062.2|1057.2|1062.9|1057.9|1061|1056|69
1672938000000|2023-01-05 17:00:00|1062.1|1057.1|1062.3|1057.3|1062.4|1057.4|1060.3|1055.3|66
1672938300000|2023-01-05 17:05:00|1062.4|1057.4|1064.1|1059.1|1064.3|1059.3|1062|1057|55
1672938600000|2023-01-05 17:10:00|1064.2|1059.2|1063.6|1058.6|1064.2|1059.2|1062.6|1057.6|85
1672938900000|2023-01-05 17:15:00|1063.7|1058.7|1063.9|1058.9|1065.2|1060.2|1063.5|1058.5|65
1672939200000|2023-01-05 17:20:00|1064|1059|1064.9|1059.9|1064.9|1059.9|1063.9|1058.9|104
1672939500000|2023-01-05 17:25:00|1065|1060|1063.9|1058.9|1065|1060|1063.8|1058.8|56
1672939800000|2023-01-05 17:30:00|1063.8|1058.8|1064.6|1059.6|1064.7|1059.7|1063.4|1058.4|56
1672940100000|2023-01-05 17:35:00|1064.5|1059.5|1064.5|1059.5|1065|1060|1064.3|1059.3|63
1672940400000|2023-01-05 17:40:00|1064.4|1059.4|1063.9|1058.9|1064.4|1059.4|1063.2|1058.2|45
1672940700000|2023-01-05 17:45:00|1063.8|1058.8|1063.9|1058.9|1064.1|1059.1|1063.2|1058.2|39
1672941000000|2023-01-05 17:50:00|1063.8|1058.8|1062.5|1057.5|1064.2|1059.2|1062.3|1057.3|51
1672941300000|2023-01-05 17:55:00|1062.4|1057.4|1063.9|1058.9|1064.7|1059.7|1062.2|1057.2|85
1672941600000|2023-01-05 18:00:00|1064.1|1059.1|1065.1|1060.1|1065.1|1060.1|1063.4|1058.4|93
1672941900000|2023-01-05 18:05:00|1065|1060|1065.5|1060.5|1065.7|1060.7|1064.7|1059.7|52
1672942200000|2023-01-05 18:10:00|1065.7|1060.7|1064.5|1059.5|1065.7|1060.7|1064.4|1059.4|46
1672942500000|2023-01-05 18:15:00|1064.6|1059.6|1064.7|1059.7|1064.7|1059.7|1064.4|1059.4|15
1672942800000|2023-01-05 18:20:00|1064.8|1059.8|1067.7|1062.7|1067.7|1062.7|1064.7|1059.7|144
1672943100000|2023-01-05 18:25:00|1067.8|1062.8|1066.5|1061.5|1067.8|1062.8|1066.4|1061.4|71
1672943400000|2023-01-05 18:30:00|1066.6|1061.6|1068.6|1063.6|1068.6|1063.6|1066.4|1061.4|83
1672943700000|2023-01-05 18:35:00|1069|1064|1068.5|1063.5|1069.4|1064.4|1068.2|1063.2|51
1672944000000|2023-01-05 18:40:00|1068.6|1063.6|1068.4|1063.4|1069.2|1064.2|1068.2|1063.2|69
1672944300000|2023-01-05 18:45:00|1068.6|1063.6|1068.8|1063.8|1069.4|1064.4|1068.2|1063.2|70
1672944600000|2023-01-05 18:50:00|1068.7|1063.7|1068.5|1063.5|1069.4|1064.4|1068.4|1063.4|57
1672944900000|2023-01-05 18:55:00|1068.4|1063.4|1067.5|1062.5|1068.5|1063.5|1067|1062|72
1672945200000|2023-01-05 19:00:00|1067.6|1062.6|1067.3|1062.3|1068.1|1063.1|1067.3|1062.3|61
1672945500000|2023-01-05 19:05:00|1067.4|1062.4|1067.3|1062.3|1067.4|1062.4|1066.7|1061.7|43
1672945800000|2023-01-05 19:10:00|1067.1|1062.1|1065.7|1060.7|1067.2|1062.2|1065.7|1060.7|46
1672946100000|2023-01-05 19:15:00|1065.8|1060.8|1066.1|1061.1|1066.1|1061.1|1065.7|1060.7|32
1672946400000|2023-01-05 19:20:00|1066.4|1061.4|1065.5|1060.5|1066.4|1061.4|1065.4|1060.4|46
1672946700000|2023-01-05 19:25:00|1065.4|1060.4|1064.4|1059.4|1065.5|1060.5|1064.3|1059.3|49
1672947000000|2023-01-05 19:30:00|1064.3|1059.3|1064.4|1059.4|1065.2|1060.2|1064.3|1059.3|25
1672947300000|2023-01-05 19:35:00|1064|1059|1064.5|1059.5|1064.9|1059.9|1063.9|1058.9|22
1672947600000|2023-01-05 19:40:00|1064.9|1059.9|1064.9|1059.9|1065|1060|1064.4|1059.4|39
1672947900000|2023-01-05 19:45:00|1064.7|1059.7|1065.4|1060.4|1065.9|1060.9|1064.6|1059.6|33
1672948200000|2023-01-05 19:50:00|1065.9|1060.9|1066.4|1061.4|1066.5|1061.5|1065.2|1060.2|32
1672948500000|2023-01-05 19:55:00|1066.3|1061.3|1065.7|1060.7|1067|1062|1065.7|1060.7|35
1672948800000|2023-01-05 20:00:00|1065.8|1060.8|1065.7|1060.7|1065.9|1060.9|1065|1060|58
1672949100000|2023-01-05 20:05:00|1065.9|1060.9|1064.8|1059.8|1065.9|1060.9|1064.5|1059.5|65
1672949400000|2023-01-05 20:10:00|1064.9|1059.9|1064.9|1059.9|1065|1060|1064.2|1059.2|46
1672949700000|2023-01-05 20:15:00|1065|1060|1064.7|1059.7|1065.2|1060.2|1064.5|1059.5|46
1672950000000|2023-01-05 20:20:00|1064.5|1059.5|1063.3|1058.3|1064.8|1059.8|1063.3|1058.3|35
1672950300000|2023-01-05 20:25:00|1063.2|1058.2|1064|1059|1064|1059|1063.2|1058.2|36
1672950600000|2023-01-05 20:30:00|1063.9|1058.9|1064.2|1059.2|1064.2|1059.2|1063.8|1058.8|20
1672950900000|2023-01-05 20:35:00|1064.1|1059.1|1064.7|1059.7|1064.7|1059.7|1064.1|1059.1|36
1672951200000|2023-01-05 20:40:00|1064.4|1059.4|1064.7|1059.7|1064.7|1059.7|1064.4|1059.4|45
1672951500000|2023-01-05 20:45:00|1064.8|1059.8|1064.6|1059.6|1064.8|1059.8|1064.6|1059.6|13
1672951800000|2023-01-05 20:50:00|1064.7|1059.7|1063.9|1058.9|1064.7|1059.7|1063.9|1058.9|43
1672952100000|2023-01-05 20:55:00|1064.4|1059.4|1063.4|1058.4|1064.5|1059.5|1063.2|1058.2|83
1672952400000|2023-01-05 21:00:00|1063.6|1058.6|1062.5|1057.5|1063.6|1058.6|1062.4|1057.4|52
1672952700000|2023-01-05 21:05:00|1062.4|1057.4|1062.3|1057.3|1062.7|1057.7|1062.3|1057.3|17
1672953000000|2023-01-05 21:10:00|1062.5|1057.5|1062.6|1057.6|1062.7|1057.7|1062.2|1057.2|28
1672953300000|2023-01-05 21:15:00|1062.7|1057.7|1063.9|1058.9|1063.9|1058.9|1062.6|1057.6|33
1672953600000|2023-01-05 21:20:00|1064|1059|1064.5|1059.5|1064.5|1059.5|1063.3|1058.3|25
1672953900000|2023-01-05 21:25:00|1064|1059|1063.8|1058.8|1064.7|1059.7|1063.4|1058.4|34
1672954200000|2023-01-05 21:30:00|1063.7|1058.7|1064.2|1059.2|1064.3|1059.3|1063.5|1058.5|11
1672954500000|2023-01-05 21:35:00|1064.3|1059.3|1064.5|1059.5|1064.5|1059.5|1063.9|1058.9|21
1672954800000|2023-01-05 21:40:00|1064.4|1059.4|1064.4|1059.4|1064.9|1059.9|1064.4|1059.4|8
1672955100000|2023-01-05 21:45:00|1064.5|1059.5|1063.6|1058.6|1064.8|1059.8|1063.5|1058.5|14
1672955400000|2023-01-05 21:50:00|1063|1058|1063.8|1058.8|1064|1059|1063|1058|18
1672955700000|2023-01-05 21:55:00|1063.7|1058.7|1063.4|1058.4|1063.9|1058.9|1062.4|1057.4|42
1672959600000|2023-01-05 23:00:00|1066.6|1057.4|1064.2|1059.2|1066.9|1059.5|1063.5|1056.8|51
1672959900000|2023-01-05 23:05:00|1064.1|1059.1|1063.9|1058.9|1064.5|1059.5|1063.7|1058.7|37
1672960200000|2023-01-05 23:10:00|1064|1059|1063.2|1058.2|1064|1059|1062.6|1057.6|34
1672960500000|2023-01-05 23:15:00|1063.3|1058.3|1063.4|1058.4|1063.8|1058.8|1062.6|1057.6|30
1672960800000|2023-01-05 23:20:00|1063.5|1058.5|1063.6|1058.6|1063.6|1058.6|1062.9|1057.9|28
1672961100000|2023-01-05 23:25:00|1063.4|1058.4|1064|1059|1064|1059|1063.4|1058.4|9
1672961400000|2023-01-05 23:30:00|1063.7|1058.7|1063.2|1058.2|1064.3|1059.3|1063.2|1058.2|33
1672961700000|2023-01-05 23:35:00|1063.3|1058.3|1062.6|1057.6|1063.4|1058.4|1062.4|1057.4|26
1672962000000|2023-01-05 23:40:00|1062.5|1057.5|1062.7|1057.7|1062.8|1057.8|1062|1057|33
1672962300000|2023-01-05 23:45:00|1062.6|1057.6|1063|1058|1063.1|1058.1|1062.5|1057.5|28
1672962600000|2023-01-05 23:50:00|1062.9|1057.9|1062.8|1057.8|1063.1|1058.1|1062.2|1057.2|39
1672962900000|2023-01-05 23:55:00|1062.9|1057.9|1061.5|1056.5|1062.9|1057.9|1061.5|1056.5|29
1672963200000|2023-01-06 00:00:00|1061.4|1056.4|1061.2|1056.2|1061.4|1056.4|1060.9|1055.9|41
1672963500000|2023-01-06 00:05:00|1061.3|1056.3|1061.7|1056.7|1061.7|1056.7|1061|1056|19
1672963800000|2023-01-06 00:10:00|1061.8|1056.8|1061.5|1056.5|1062.3|1057.3|1061.3|1056.3|36
1672964100000|2023-01-06 00:15:00|1061.4|1056.4|1060.5|1055.5|1061.5|1056.5|1060.4|1055.4|33
1672964400000|2023-01-06 00:20:00|1060.6|1055.6|1062.2|1057.2|1062.2|1057.2|1060.6|1055.6|26
1672964700000|2023-01-06 00:25:00|1062.3|1057.3|1063.3|1058.3|1063.4|1058.4|1062.3|1057.3|14
1672965000000|2023-01-06 00:30:00|1063.2|1058.2|1062.3|1057.3|1063.2|1058.2|1062.2|1057.2|28
1672965300000|2023-01-06 00:35:00|1062.4|1057.4|1062.6|1057.6|1062.7|1057.7|1062.2|1057.2|25
1672965600000|2023-01-06 00:40:00|1062.7|1057.7|1063.9|1058.9|1064.2|1059.2|1062.7|1057.7|29
1672965900000|2023-01-06 00:45:00|1063.6|1058.6|1063.9|1058.9|1064.2|1059.2|1063.6|1058.6|7
1672966200000|2023-01-06 00:50:00|1064|1059|1063.5|1058.5|1064|1059|1063.5|1058.5|28
1672966500000|2023-01-06 00:55:00|1063.6|1058.6|1063.2|1058.2|1063.6|1058.6|1063|1058|21
1672966800000|2023-01-06 01:00:00|1063.3|1058.3|1061.3|1056.3|1063.5|1058.5|1061.3|1056.3|79
1672967100000|2023-01-06 01:05:00|1061.4|1056.4|1061.6|1056.6|1061.8|1056.8|1061.3|1056.3|27
1672967400000|2023-01-06 01:10:00|1061.4|1056.4|1060.8|1055.8|1061.7|1056.7|1060.8|1055.8|45
1672967700000|2023-01-06 01:15:00|1060.7|1055.7|1062.4|1057.4|1062.7|1057.7|1060.5|1055.5|80
1672968000000|2023-01-06 01:20:00|1062.3|1057.3|1062.7|1057.7|1062.9|1057.9|1062.1|1057.1|47
1672968300000|2023-01-06 01:25:00|1062.6|1057.6|1062.8|1057.8|1062.9|1057.9|1062.2|1057.2|29
1672968600000|2023-01-06 01:30:00|1062.9|1057.9|1062|1057|1063.1|1058.1|1062|1057|37
1672968900000|2023-01-06 01:35:00|1061.9|1056.9|1062.8|1057.8|1063.5|1058.5|1061.8|1056.8|26
1672969200000|2023-01-06 01:40:00|1062.7|1057.7|1062.5|1057.5|1063.2|1058.2|1062.4|1057.4|27
1672969500000|2023-01-06 01:45:00|1062.7|1057.7|1062.9|1057.9|1063.3|1058.3|1062.5|1057.5|46
1672969800000|2023-01-06 01:50:00|1062.8|1057.8|1061.7|1056.7|1062.9|1057.9|1061.7|1056.7|40
1672970100000|2023-01-06 01:55:00|1061.8|1056.8|1061.8|1056.8|1062.3|1057.3|1061.4|1056.4|35
1672970400000|2023-01-06 02:00:00|1061.7|1056.7|1062.9|1057.9|1063.3|1058.3|1061.7|1056.7|52
1672970700000|2023-01-06 02:05:00|1063.1|1058.1|1062.6|1057.6|1063.3|1058.3|1062.6|1057.6|48
1672971000000|2023-01-06 02:10:00|1062.3|1057.3|1063.5|1058.5|1063.5|1058.5|1061.7|1056.7|57
1672971300000|2023-01-06 02:15:00|1063.6|1058.6|1064.3|1059.3|1064.3|1059.3|1063.6|1058.6|18
1672971600000|2023-01-06 02:20:00|1064.2|1059.2|1064.4|1059.4|1064.6|1059.6|1063.9|1058.9|37
1672971900000|2023-01-06 02:25:00|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1063.9|1058.9|25
1672972200000|2023-01-06 02:30:00|1063.9|1058.9|1063.8|1058.8|1064.2|1059.2|1063|1058|45
1672972500000|2023-01-06 02:35:00|1063.7|1058.7|1063.4|1058.4|1064|1059|1063.2|1058.2|32
1672972800000|2023-01-06 02:40:00|1063.5|1058.5|1063.7|1058.7|1063.7|1058.7|1062.9|1057.9|41
1672973100000|2023-01-06 02:45:00|1063.6|1058.6|1062.7|1057.7|1064.1|1059.1|1062.6|1057.6|39
1672973400000|2023-01-06 02:50:00|1062.4|1057.4|1062.3|1057.3|1062.4|1057.4|1061.6|1056.6|25
1672973700000|2023-01-06 02:55:00|1062.2|1057.2|1062.9|1057.9|1063.1|1058.1|1061.8|1056.8|23
1672974000000|2023-01-06 03:00:00|1063.1|1058.1|1064.4|1059.4|1065.8|1060.8|1062.8|1057.8|92
1672974300000|2023-01-06 03:05:00|1064.6|1059.6|1065.3|1060.3|1065.4|1060.4|1063.7|1058.7|52
1672974600000|2023-01-06 03:10:00|1065.4|1060.4|1066.3|1061.3|1066.3|1061.3|1065.2|1060.2|68
1672974900000|2023-01-06 03:15:00|1066.4|1061.4|1066.6|1061.6|1066.9|1061.9|1066.2|1061.2|76
1672975200000|2023-01-06 03:20:00|1066.2|1061.2|1066.4|1061.4|1066.4|1061.4|1065.8|1060.8|20
1672975500000|2023-01-06 03:25:00|1066.2|1061.2|1066.3|1061.3|1066.4|1061.4|1065.8|1060.8|42
1672975800000|2023-01-06 03:30:00|1066.4|1061.4|1066.3|1061.3|1067|1062|1065.8|1060.8|40
1672976100000|2023-01-06 03:35:00|1066.4|1061.4|1065.8|1060.8|1066.5|1061.5|1065.5|1060.5|37
1672976400000|2023-01-06 03:40:00|1066|1061|1065.4|1060.4|1066.1|1061.1|1065.1|1060.1|49
1672976700000|2023-01-06 03:45:00|1065.6|1060.6|1065.9|1060.9|1066.1|1061.1|1065.6|1060.6|23
1672977000000|2023-01-06 03:50:00|1065.7|1060.7|1066.1|1061.1|1066.1|1061.1|1065.4|1060.4|35
1672977300000|2023-01-06 03:55:00|1066.2|1061.2|1065.2|1060.2|1066.3|1061.3|1065.1|1060.1|35
1672977600000|2023-01-06 04:00:00|1065.3|1060.3|1064.9|1059.9|1065.7|1060.7|1064.5|1059.5|35
1672977900000|2023-01-06 04:05:00|1065|1060|1065.2|1060.2|1065.3|1060.3|1064.7|1059.7|9
1672978200000|2023-01-06 04:10:00|1065.3|1060.3|1066.6|1061.6|1066.8|1061.8|1065.3|1060.3|30
1672978500000|2023-01-06 04:15:00|1066.7|1061.7|1066.8|1061.8|1067.1|1062.1|1066.5|1061.5|15
1672978800000|2023-01-06 04:20:00|1067|1062|1067.3|1062.3|1067.4|1062.4|1066.9|1061.9|21
1672979100000|2023-01-06 04:25:00|1067.4|1062.4|1068.3|1063.3|1068.3|1063.3|1067.4|1062.4|11
1672979400000|2023-01-06 04:30:00|1068.4|1063.4|1067.6|1062.6|1068.5|1063.5|1067.1|1062.1|26
1672979700000|2023-01-06 04:35:00|1067.5|1062.5|1066.6|1061.6|1067.6|1062.6|1066.3|1061.3|23
1672980000000|2023-01-06 04:40:00|1066.5|1061.5|1066.5|1061.5|1066.8|1061.8|1066.3|1061.3|12
1672980300000|2023-01-06 04:45:00|1066.4|1061.4|1065.9|1060.9|1066.4|1061.4|1065.1|1060.1|20
1672980600000|2023-01-06 04:50:00|1066.1|1061.1|1065.9|1060.9|1066.2|1061.2|1065.5|1060.5|23
1672980900000|2023-01-06 04:55:00|1066|1061|1064.9|1059.9|1066|1061|1064.9|1059.9|30
1672981200000|2023-01-06 05:00:00|1064.8|1059.8|1064.3|1059.3|1064.8|1059.8|1063.6|1058.6|41
1672981500000|2023-01-06 05:05:00|1064.4|1059.4|1064.7|1059.7|1064.9|1059.9|1064.4|1059.4|33
1672981800000|2023-01-06 05:10:00|1064.6|1059.6|1064.6|1059.6|1064.7|1059.7|1063.7|1058.7|54
1672982100000|2023-01-06 05:15:00|1064.7|1059.7|1063.3|1058.3|1064.9|1059.9|1063.3|1058.3|44
1672982400000|2023-01-06 05:20:00|1063.2|1058.2|1063.4|1058.4|1063.4|1058.4|1063.1|1058.1|15
1672982700000|2023-01-06 05:25:00|1063.3|1058.3|1063.8|1058.8|1063.8|1058.8|1062.5|1057.5|26
1672983000000|2023-01-06 05:30:00|1064.1|1059.1|1063.5|1058.5|1064.1|1059.1|1063|1058|43
1672983300000|2023-01-06 05:35:00|1063.4|1058.4|1063|1058|1063.5|1058.5|1063|1058|13
1672983600000|2023-01-06 05:40:00|1063.1|1058.1|1063.4|1058.4|1063.9|1058.9|1063|1058|29
1672983900000|2023-01-06 05:45:00|1063.5|1058.5|1062|1057|1063.7|1058.7|1061.7|1056.7|101
1672984200000|2023-01-06 05:50:00|1061.9|1056.9|1062.2|1057.2|1062.4|1057.4|1061.5|1056.5|40
1672984500000|2023-01-06 05:55:00|1062.3|1057.3|1062.5|1057.5|1062.5|1057.5|1061.8|1056.8|32
1672984800000|2023-01-06 06:00:00|1062.6|1057.6|1063.6|1058.6|1063.7|1058.7|1062.3|1057.3|61
1672985100000|2023-01-06 06:05:00|1063.7|1058.7|1064.6|1059.6|1064.6|1059.6|1063.6|1058.6|37
1672985400000|2023-01-06 06:10:00|1064.7|1059.7|1064.7|1059.7|1064.9|1059.9|1064|1059|60
1672985700000|2023-01-06 06:15:00|1064.8|1059.8|1064.8|1059.8|1065|1060|1064.2|1059.2|41
1672986000000|2023-01-06 06:20:00|1064.7|1059.7|1064.1|1059.1|1064.9|1059.9|1064.1|1059.1|20
1672986300000|2023-01-06 06:25:00|1063.9|1058.9|1064.1|1059.1|1064.7|1059.7|1063.9|1058.9|44
1672986600000|2023-01-06 06:30:00|1064.2|1059.2|1064.7|1059.7|1064.9|1059.9|1064|1059|41
1672986900000|2023-01-06 06:35:00|1064.8|1059.8|1065.4|1060.4|1065.5|1060.5|1064.8|1059.8|28
1672987200000|2023-01-06 06:40:00|1065.2|1060.2|1066.4|1061.4|1066.5|1061.5|1065.2|1060.2|29
1672987500000|2023-01-06 06:45:00|1066.5|1061.5|1066.2|1061.2|1066.5|1061.5|1065.7|1060.7|38
1672987800000|2023-01-06 06:50:00|1066.1|1061.1|1065.8|1060.8|1066.4|1061.4|1065.5|1060.5|40
1672988100000|2023-01-06 06:55:00|1065.9|1060.9|1065.7|1060.7|1065.9|1060.9|1065.6|1060.6|26
1672988400000|2023-01-06 07:00:00|1065.8|1060.8|1066.7|1061.7|1067.6|1062.6|1065.7|1060.7|79
1672988700000|2023-01-06 07:05:00|1066.8|1061.8|1065.3|1060.3|1066.9|1061.9|1064.8|1059.8|68
1672989000000|2023-01-06 07:10:00|1065.4|1060.4|1064.9|1059.9|1066.1|1061.1|1064.1|1059.1|39
1672989300000|2023-01-06 07:15:00|1065.2|1060.2|1063.2|1058.2|1065.4|1060.4|1063|1058|55
1672989600000|2023-01-06 07:20:00|1062.5|1057.5|1061.9|1056.9|1062.5|1057.5|1061.3|1056.3|48
1672989900000|2023-01-06 07:25:00|1062|1057|1061.1|1056.1|1062.3|1057.3|1061|1056|64
1672990200000|2023-01-06 07:30:00|1061.2|1056.2|1061.9|1056.9|1062.4|1057.4|1060.9|1055.9|45
1672990500000|2023-01-06 07:35:00|1062|1057|1060.9|1055.9|1062.1|1057.1|1060.8|1055.8|40
1672990800000|2023-01-06 07:40:00|1060.8|1055.8|1061.5|1056.5|1061.8|1056.8|1060|1055|59
1672991100000|2023-01-06 07:45:00|1061.6|1056.6|1061.9|1056.9|1062.5|1057.5|1061.2|1056.2|67
1672991400000|2023-01-06 07:50:00|1062|1057|1062.9|1057.9|1063.2|1058.2|1061.7|1056.7|43
1672991700000|2023-01-06 07:55:00|1062.8|1057.8|1061.4|1056.4|1062.9|1057.9|1061.4|1056.4|34
1672992000000|2023-01-06 08:00:00|1061.5|1056.5|1063.1|1058.1|1064.2|1059.2|1061.2|1056.2|98
1672992300000|2023-01-06 08:05:00|1063.2|1058.2|1063.6|1058.6|1064.2|1059.2|1062.9|1057.9|62
1672992600000|2023-01-06 08:10:00|1063.7|1058.7|1062.2|1057.2|1063.9|1058.9|1062.1|1057.1|47
1672992900000|2023-01-06 08:15:00|1062.1|1057.1|1063.1|1058.1|1063.3|1058.3|1061.8|1056.8|45
1672993200000|2023-01-06 08:20:00|1063|1058|1062.3|1057.3|1063|1058|1062|1057|55
1672993500000|2023-01-06 08:25:00|1062.4|1057.4|1061.6|1056.6|1062.4|1057.4|1061.6|1056.6|70
1672993800000|2023-01-06 08:30:00|1061.7|1056.7|1061.7|1056.7|1061.9|1056.9|1061.3|1056.3|69
1672994100000|2023-01-06 08:35:00|1061.8|1056.8|1063.3|1058.3|1063.3|1058.3|1061.8|1056.8|63
1672994400000|2023-01-06 08:40:00|1063.2|1058.2|1062.6|1057.6|1063.2|1058.2|1062.4|1057.4|31
1672994700000|2023-01-06 08:45:00|1062.7|1057.7|1061.6|1056.6|1062.7|1057.7|1061.6|1056.6|37
1672995000000|2023-01-06 08:50:00|1061.5|1056.5|1061.4|1056.4|1061.6|1056.6|1061.2|1056.2|36
1672995300000|2023-01-06 08:55:00|1061.3|1056.3|1061.3|1056.3|1061.5|1056.5|1061.1|1056.1|43
1672995600000|2023-01-06 09:00:00|1061.4|1056.4|1060.7|1055.7|1061.4|1056.4|1060.5|1055.5|32
1672995900000|2023-01-06 09:05:00|1060.8|1055.8|1060.7|1055.7|1061|1056|1060.6|1055.6|49
1672996200000|2023-01-06 09:10:00|1060.6|1055.6|1060.6|1055.6|1060.9|1055.9|1060.3|1055.3|55
1672996500000|2023-01-06 09:15:00|1060.5|1055.5|1057.3|1052.3|1060.5|1055.5|1057|1052|66
1672996800000|2023-01-06 09:20:00|1057.2|1052.2|1056.4|1051.4|1057.3|1052.3|1055.4|1050.4|80
1672997100000|2023-01-06 09:25:00|1056.3|1051.3|1057.5|1052.5|1058|1053|1056.2|1051.2|40
1672997400000|2023-01-06 09:30:00|1057.3|1052.3|1055.7|1050.7|1057.4|1052.4|1055.3|1050.3|65
1672997700000|2023-01-06 09:35:00|1055.6|1050.6|1054|1049|1055.6|1050.6|1053.3|1048.3|50
1672998000000|2023-01-06 09:40:00|1054.4|1049.4|1052.3|1047.3|1054.6|1049.6|1052|1047|101
1672998300000|2023-01-06 09:45:00|1052.4|1047.4|1056.5|1051.5|1056.6|1051.6|1052.3|1047.3|144
1672998600000|2023-01-06 09:50:00|1056.6|1051.6|1055.3|1050.3|1056.7|1051.7|1055.2|1050.2|94
1672998900000|2023-01-06 09:55:00|1055.2|1050.2|1056.6|1051.6|1056.8|1051.8|1055.2|1050.2|50
1672999200000|2023-01-06 10:00:00|1056.5|1051.5|1056.2|1051.2|1056.9|1051.9|1055.9|1050.9|63
1672999500000|2023-01-06 10:05:00|1056.4|1051.4|1056.9|1051.9|1057.4|1052.4|1056.2|1051.2|71
1672999800000|2023-01-06 10:10:00|1057.2|1052.2|1057.4|1052.4|1057.7|1052.7|1056.9|1051.9|78
1673000100000|2023-01-06 10:15:00|1057.6|1052.6|1057.2|1052.2|1057.8|1052.8|1057.2|1052.2|15
1673000400000|2023-01-06 10:20:00|1056.9|1051.9|1056.8|1051.8|1056.9|1051.9|1056.2|1051.2|9
1673000700000|2023-01-06 10:25:00|1057.3|1052.3|1058|1053|1058.2|1053.2|1057.3|1052.3|14
1673001000000|2023-01-06 10:30:00|1058.1|1053.1|1057.6|1052.6|1058.4|1053.4|1057.3|1052.3|16
1673001300000|2023-01-06 10:35:00|1057.7|1052.7|1058.4|1053.4|1058.4|1053.4|1057.6|1052.6|14
1673001600000|2023-01-06 10:40:00|1058.5|1053.5|1059.3|1054.3|1059.6|1054.6|1058.3|1053.3|39
1673001900000|2023-01-06 10:45:00|1059.2|1054.2|1059.2|1054.2|1059.3|1054.3|1058.9|1053.9|37
1673002200000|2023-01-06 10:50:00|1059.3|1054.3|1058.2|1053.2|1059.3|1054.3|1057.9|1052.9|24
1673002500000|2023-01-06 10:55:00|1058.3|1053.3|1057.8|1052.8|1058.3|1053.3|1057.8|1052.8|16
1673002800000|2023-01-06 11:00:00|1057.9|1052.9|1057.9|1052.9|1058|1053|1057.8|1052.8|13
1673003100000|2023-01-06 11:05:00|1058|1053|1058.9|1053.9|1059|1054|1057.8|1052.8|24
1673003400000|2023-01-06 11:10:00|1059|1054|1059.2|1054.2|1059.5|1054.5|1059|1054|14
1673003700000|2023-01-06 11:15:00|1059.3|1054.3|1060.2|1055.2|1060.5|1055.5|1059|1054|27
1673004000000|2023-01-06 11:20:00|1060|1055|1059.6|1054.6|1060.3|1055.3|1059.5|1054.5|16
1673004300000|2023-01-06 11:25:00|1059.7|1054.7|1060.4|1055.4|1060.4|1055.4|1059.6|1054.6|23
1673004600000|2023-01-06 11:30:00|1060.5|1055.5|1058.7|1053.7|1061.4|1056.4|1058.7|1053.7|36
1673004900000|2023-01-06 11:35:00|1058.8|1053.8|1058.3|1053.3|1058.8|1053.8|1058.2|1053.2|9
1673005200000|2023-01-06 11:40:00|1058.2|1053.2|1057.4|1052.4|1058.3|1053.3|1057.2|1052.2|23
1673005500000|2023-01-06 11:45:00|1057.2|1052.2|1056|1051|1057.3|1052.3|1055.7|1050.7|35
1673005800000|2023-01-06 11:50:00|1056.1|1051.1|1057.3|1052.3|1057.4|1052.4|1056|1051|59
1673006100000|2023-01-06 11:55:00|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057.2|1052.2|28
1673006400000|2023-01-06 12:00:00|1057.2|1052.2|1057.4|1052.4|1057.7|1052.7|1056.2|1051.2|57
1673006700000|2023-01-06 12:05:00|1057.1|1052.1|1056.9|1051.9|1057.5|1052.5|1056.8|1051.8|47
1673007000000|2023-01-06 12:10:00|1056.6|1051.6|1056.6|1051.6|1056.7|1051.7|1055.7|1050.7|39
1673007300000|2023-01-06 12:15:00|1056.7|1051.7|1057.7|1052.7|1057.7|1052.7|1056.4|1051.4|42
1673007600000|2023-01-06 12:20:00|1057.8|1052.8|1058.8|1053.8|1058.8|1053.8|1057.8|1052.8|39
1673007900000|2023-01-06 12:25:00|1058.9|1053.9|1059|1054|1059.7|1054.7|1058.8|1053.8|43
1673008200000|2023-01-06 12:30:00|1058.9|1053.9|1058.6|1053.6|1059.4|1054.4|1058.1|1053.1|60
1673008500000|2023-01-06 12:35:00|1058.5|1053.5|1056.8|1051.8|1058.7|1053.7|1056.7|1051.7|85
1673008800000|2023-01-06 12:40:00|1056.7|1051.7|1055.9|1050.9|1057.6|1052.6|1055.9|1050.9|44
1673009100000|2023-01-06 12:45:00|1056|1051|1056.3|1051.3|1056.5|1051.5|1055.9|1050.9|41
1673009400000|2023-01-06 12:50:00|1056.2|1051.2|1057.3|1052.3|1057.3|1052.3|1056.1|1051.1|50
1673009700000|2023-01-06 12:55:00|1057.4|1052.4|1057.7|1052.7|1058.1|1053.1|1056.3|1051.3|47
1673010000000|2023-01-06 13:00:00|1057.8|1052.8|1056.6|1051.6|1057.8|1052.8|1055.2|1050.2|109
1673010300000|2023-01-06 13:05:00|1056.4|1051.4|1058.1|1053.1|1058.2|1053.2|1056.2|1051.2|44
1673010600000|2023-01-06 13:10:00|1058.4|1053.4|1060.5|1055.5|1060.6|1055.6|1058.4|1053.4|50
1673010900000|2023-01-06 13:15:00|1060.6|1055.6|1058|1053|1060.8|1055.8|1057.6|1052.6|83
1673011200000|2023-01-06 13:20:00|1059.3|1054.3|1058.5|1053.5|1060.5|1055.5|1058.5|1053.5|149
1673011500000|2023-01-06 13:25:00|1058.4|1053.4|1065.4|1054.4|1065.4|1055.9|1058|1051.9|205
1673011800000|2023-01-06 13:30:00|1065.6|1054.6|1066.6|1061.6|1072|1061.6|1062.1|1053.7|613
1673012100000|2023-01-06 13:35:00|1066.8|1061.8|1065.1|1060.1|1067.7|1062.7|1062|1057|475
1673012400000|2023-01-06 13:40:00|1065.3|1060.3|1072.4|1067.4|1074|1069|1065.3|1060.3|466
1673012700000|2023-01-06 13:45:00|1073|1068|1073.2|1068.2|1077|1072|1072.4|1067.4|369
1673013000000|2023-01-06 13:50:00|1072.9|1067.9|1074.9|1069.9|1077.4|1072.4|1072.9|1067.9|390
1673013300000|2023-01-06 13:55:00|1075.1|1070.1|1075.5|1070.5|1077.1|1072.1|1073|1068|349
1673013600000|2023-01-06 14:00:00|1075.6|1070.6|1075|1070|1076.9|1071.9|1074.6|1069.6|293
1673013900000|2023-01-06 14:05:00|1075.1|1070.1|1073.3|1068.3|1076.6|1071.6|1072.3|1067.3|234
1673014200000|2023-01-06 14:10:00|1073.4|1068.4|1075.5|1070.5|1076.9|1071.9|1073.4|1068.4|193
1673014500000|2023-01-06 14:15:00|1075.7|1070.7|1075.9|1070.9|1077.9|1072.9|1075.4|1070.4|175
1673014800000|2023-01-06 14:20:00|1075.8|1070.8|1076|1071|1076.2|1071.2|1074|1069|251
1673015100000|2023-01-06 14:25:00|1076.1|1071.1|1076.9|1071.9|1078.4|1073.4|1075.8|1070.8|268
1673015400000|2023-01-06 14:30:00|1076.8|1071.8|1079.3|1074.3|1079.8|1074.8|1075.9|1070.9|426
1673015700000|2023-01-06 14:35:00|1079.4|1074.4|1074.8|1069.8|1079.8|1074.8|1073.9|1068.9|301
1673016000000|2023-01-06 14:40:00|1074.7|1069.7|1071.8|1066.8|1075.8|1070.8|1070.7|1065.7|332
1673016300000|2023-01-06 14:45:00|1071.6|1066.6|1072.6|1067.6|1073|1068|1070|1065|295
1673016600000|2023-01-06 14:50:00|1073.3|1068.3|1074.8|1069.8|1075.4|1070.4|1072.1|1067.1|221
1673016900000|2023-01-06 14:55:00|1075|1070|1076.2|1065.2|1076.2|1070.8|1071.3|1065.1|162
1673017200000|2023-01-06 15:00:00|1078.3|1067.3|1078.8|1073.8|1082.6|1076.1|1076.8|1067.3|588
1673017500000|2023-01-06 15:05:00|1078.9|1073.9|1081.1|1076.1|1083.4|1078.4|1078.6|1073.6|502
1673017800000|2023-01-06 15:10:00|1080.6|1075.6|1082.2|1077.2|1083.3|1078.3|1080.6|1075.6|383
1673018100000|2023-01-06 15:15:00|1082.4|1077.4|1086.3|1081.3|1087.4|1082.4|1082.4|1077.4|352
1673018400000|2023-01-06 15:20:00|1086.5|1081.5|1084.9|1079.9|1086.8|1081.8|1084.4|1079.4|314
1673018700000|2023-01-06 15:25:00|1085|1080|1082.2|1077.2|1085.8|1080.8|1082|1077|303
1673019000000|2023-01-06 15:30:00|1082.1|1077.1|1085.1|1080.1|1085.9|1080.9|1082.1|1077.1|253
1673019300000|2023-01-06 15:35:00|1084.9|1079.9|1085.3|1080.3|1087.1|1082.1|1084.9|1079.9|262
1673019600000|2023-01-06 15:40:00|1085.4|1080.4|1087.3|1082.3|1089|1084|1085.4|1080.4|259
1673019900000|2023-01-06 15:45:00|1087.4|1082.4|1088.2|1083.2|1088.8|1083.8|1086.9|1081.9|229
1673020200000|2023-01-06 15:50:00|1088.3|1083.3|1087.8|1082.8|1089.2|1084.2|1087|1082|261
1673020500000|2023-01-06 15:55:00|1087.7|1082.7|1087.1|1082.1|1088.4|1083.4|1085.8|1080.8|192
1673020800000|2023-01-06 16:00:00|1087|1082|1085.6|1080.6|1088.2|1083.2|1085.3|1080.3|267
1673021100000|2023-01-06 16:05:00|1085.7|1080.7|1087|1082|1087.2|1082.2|1085.4|1080.4|177
1673021400000|2023-01-06 16:10:00|1087.1|1082.1|1085.5|1080.5|1087.5|1082.5|1085.3|1080.3|167
1673021700000|2023-01-06 16:15:00|1085.6|1080.6|1087.2|1082.2|1088|1083|1085.5|1080.5|174
1673022000000|2023-01-06 16:20:00|1087.1|1082.1|1088.2|1083.2|1088.5|1083.5|1086.6|1081.6|125
1673022300000|2023-01-06 16:25:00|1088.1|1083.1|1086.1|1081.1|1088.3|1083.3|1085.9|1080.9|150
1673022600000|2023-01-06 16:30:00|1086.3|1081.3|1087.6|1082.6|1087.6|1082.6|1086.3|1081.3|184
1673022900000|2023-01-06 16:35:00|1087.4|1082.4|1088.1|1083.1|1088.7|1083.7|1086.9|1081.9|168
1673023200000|2023-01-06 16:40:00|1088.2|1083.2|1087.9|1082.9|1088.4|1083.4|1086.8|1081.8|122
1673023500000|2023-01-06 16:45:00|1088|1083|1088.5|1083.5|1089.4|1084.4|1088|1083|129
1673023800000|2023-01-06 16:50:00|1088.4|1083.4|1089.1|1084.1|1090.3|1085.3|1088.4|1083.4|131
1673024100000|2023-01-06 16:55:00|1089.2|1084.2|1089.8|1084.8|1090.2|1085.2|1089.1|1084.1|110
1673024400000|2023-01-06 17:00:00|1090|1085|1092.5|1087.5|1092.8|1087.8|1089.9|1084.9|189
1673024700000|2023-01-06 17:05:00|1092.6|1087.6|1093.2|1088.2|1093.7|1088.7|1092.2|1087.2|148
1673025000000|2023-01-06 17:10:00|1093.4|1088.4|1093.3|1088.3|1094.6|1089.6|1092.3|1087.3|167
1673025300000|2023-01-06 17:15:00|1093.1|1088.1|1093.2|1088.2|1093.9|1088.9|1092|1087|140
1673025600000|2023-01-06 17:20:00|1093.1|1088.1|1092.8|1087.8|1094.2|1089.2|1092.8|1087.8|95
1673025900000|2023-01-06 17:25:00|1092.7|1087.7|1093.7|1088.7|1094|1089|1092.5|1087.5|179
1673026200000|2023-01-06 17:30:00|1093.8|1088.8|1094.7|1089.7|1095.3|1090.3|1093.7|1088.7|174
1673026500000|2023-01-06 17:35:00|1094.8|1089.8|1095.9|1090.9|1096.6|1092.6|1094.4|1089.7|164
1673026800000|2023-01-06 17:40:00|1095.6|1090.6|1095|1090|1095.6|1090.6|1093.8|1088.8|114
1673027100000|2023-01-06 17:45:00|1095.1|1090.1|1094.8|1089.8|1095.6|1090.6|1094|1089|75
1673027400000|2023-01-06 17:50:00|1094.7|1089.7|1094.9|1089.9|1095.9|1090.9|1094.7|1089.7|105
1673027700000|2023-01-06 17:55:00|1094.5|1089.5|1094.7|1089.7|1095.7|1090.7|1093.4|1088.4|137
1673028000000|2023-01-06 18:00:00|1094.8|1089.8|1095.8|1090.8|1096.8|1091.8|1094.6|1089.6|238
1673028300000|2023-01-06 18:05:00|1095.9|1090.9|1095.2|1090.2|1096.8|1091.8|1095|1090|118
1673028600000|2023-01-06 18:10:00|1095.1|1090.1|1094.6|1089.6|1095.1|1090.1|1093.6|1088.6|105
1673028900000|2023-01-06 18:15:00|1094.9|1089.9|1093.3|1088.3|1095.1|1090.1|1093.3|1088.3|72
1673029200000|2023-01-06 18:20:00|1093.6|1088.6|1094.3|1089.3|1095|1090|1093.4|1088.4|108
1673029500000|2023-01-06 18:25:00|1094.6|1089.6|1094.5|1089.5|1095.6|1090.6|1094.4|1089.4|74
1673029800000|2023-01-06 18:30:00|1094.4|1089.4|1096|1091|1096.4|1091.4|1093.9|1088.9|126
1673030100000|2023-01-06 18:35:00|1095.9|1090.9|1096.1|1091.1|1096.3|1091.3|1095.4|1090.4|47
1673030400000|2023-01-06 18:40:00|1096|1091|1095.7|1090.7|1096.4|1091.4|1095.6|1090.6|69
1673030700000|2023-01-06 18:45:00|1095.6|1090.6|1096.6|1091.6|1097|1092|1095.2|1090.2|103
1673031000000|2023-01-06 18:50:00|1096.7|1091.7|1096.1|1091.1|1096.7|1091.7|1095.3|1090.3|100
1673031300000|2023-01-06 18:55:00|1096|1091|1095.7|1090.7|1096.3|1091.3|1095.6|1090.6|76
1673031600000|2023-01-06 19:00:00|1095.8|1090.8|1096.9|1091.9|1096.9|1091.9|1095.6|1090.6|110
1673031900000|2023-01-06 19:05:00|1096.6|1091.6|1096.5|1091.5|1096.8|1091.8|1095.9|1090.9|84
1673032200000|2023-01-06 19:10:00|1096.7|1091.7|1096.7|1091.7|1098.6|1094.6|1096.2|1091.2|126
1673032500000|2023-01-06 19:15:00|1096.3|1091.3|1096.5|1091.5|1097.6|1093.6|1095.4|1090.8|113
1673032800000|2023-01-06 19:20:00|1097.6|1092.6|1097.6|1092.6|1097.8|1092.8|1096.3|1091.3|153
1673033100000|2023-01-06 19:25:00|1097.5|1092.5|1097|1092|1097.9|1092.9|1097|1092|59
1673033400000|2023-01-06 19:30:00|1097.1|1092.1|1098.4|1093.4|1098.6|1093.6|1097|1092|53
1673033700000|2023-01-06 19:35:00|1098.5|1093.5|1098.4|1093.4|1098.5|1093.5|1097.9|1092.9|28
1673034000000|2023-01-06 19:40:00|1098.3|1093.3|1097.9|1092.9|1098.3|1093.3|1097.2|1092.2|69
1673034300000|2023-01-06 19:45:00|1097.8|1092.8|1097.9|1092.9|1098|1093|1097|1092|64
1673034600000|2023-01-06 19:50:00|1098.1|1093.1|1098.3|1093.3|1098.5|1093.5|1097.8|1092.8|52
1673034900000|2023-01-06 19:55:00|1098.2|1093.2|1097.3|1092.3|1098.6|1093.6|1097.3|1092.3|59
1673035200000|2023-01-06 20:00:00|1097.8|1092.8|1097.2|1092.2|1097.9|1092.9|1096.5|1091.5|63
1673035500000|2023-01-06 20:05:00|1097.3|1092.3|1096.9|1091.9|1097.3|1092.3|1096.8|1091.8|45
1673035800000|2023-01-06 20:10:00|1097|1092|1096.8|1091.8|1097.1|1092.1|1096.5|1091.5|49
1673036100000|2023-01-06 20:15:00|1096.9|1091.9|1096|1091|1096.9|1091.9|1095.9|1090.9|46
1673036400000|2023-01-06 20:20:00|1096.1|1091.1|1096.8|1091.8|1096.8|1091.8|1095.4|1090.4|61
1673036700000|2023-01-06 20:25:00|1096.7|1091.7|1097.3|1092.3|1097.5|1092.5|1096.6|1091.6|43
1673037000000|2023-01-06 20:30:00|1097.2|1092.2|1097.8|1092.8|1097.9|1092.9|1097.2|1092.2|32
1673037300000|2023-01-06 20:35:00|1097.7|1092.7|1097|1092|1097.8|1092.8|1096.8|1091.8|31
1673037600000|2023-01-06 20:40:00|1096.9|1091.9|1097|1092|1097|1092|1096.8|1091.8|10
1673037900000|2023-01-06 20:45:00|1096.9|1091.9|1096|1091|1097|1092|1096|1091|37
1673038200000|2023-01-06 20:50:00|1095.7|1090.7|1095.8|1090.8|1096|1091|1095.3|1090.3|58
1673038500000|2023-01-06 20:55:00|1095.9|1090.9|1096.6|1091.6|1096.6|1091.6|1095.5|1090.5|44
1673038800000|2023-01-06 21:00:00|1096.5|1091.5|1096.6|1091.6|1097.1|1092.1|1096|1091|42
1673039100000|2023-01-06 21:05:00|1096.5|1091.5|1097.1|1092.1|1097.6|1092.6|1096.5|1091.5|22
1673039400000|2023-01-06 21:10:00|1097.2|1092.2|1096.7|1091.7|1097.2|1092.2|1096.4|1091.4|12
1673039700000|2023-01-06 21:15:00|1096.8|1091.8|1097|1092|1097|1092|1096|1091|22
1673040000000|2023-01-06 21:20:00|1097.2|1092.2|1096.9|1091.9|1097.2|1092.2|1096.9|1091.9|3
1673040300000|2023-01-06 21:25:00|1097|1092|1096.9|1091.9|1097|1092|1096.7|1091.7|14
1673040600000|2023-01-06 21:30:00|1097.1|1092.1|1097|1092|1097.2|1092.2|1097|1092|10
1673040900000|2023-01-06 21:35:00|1096.9|1091.9|1096.6|1091.6|1096.9|1091.9|1096.4|1091.4|8
1673041200000|2023-01-06 21:40:00|1096.5|1091.5|1097|1092|1097|1092|1096.4|1091.4|12
1673041500000|2023-01-06 21:45:00|1096.9|1091.9|1097.6|1092.6|1097.6|1092.6|1096.9|1091.9|19
1673041800000|2023-01-06 21:50:00|1097.5|1092.5|1097.7|1092.7|1098.3|1093.3|1096.9|1091.9|32
1673042100000|2023-01-06 21:55:00|1097.6|1092.6|1100|1089|1100.3|1092.6|1096|1087.6|8
1673218800000|2023-01-08 23:00:00|1100.7|1092|1098.6|1093.6|1101.1|1096.1|1098.6|1091.9|107
1673219100000|2023-01-08 23:05:00|1099.1|1094.1|1098.9|1093.9|1100.1|1095.1|1098.6|1093.6|84
1673219400000|2023-01-08 23:10:00|1099.4|1094.4|1102.1|1097.1|1102.7|1097.7|1098.7|1093.7|212
1673219700000|2023-01-08 23:15:00|1102|1097|1104.7|1099.7|1106.1|1101.1|1101.2|1096.2|116
1673220000000|2023-01-08 23:20:00|1105.2|1100.2|1103.7|1098.7|1106.3|1101.3|1103.7|1098.7|124
1673220300000|2023-01-08 23:25:00|1103.9|1098.9|1101.3|1096.3|1104.8|1099.8|1101|1096|173
1673220600000|2023-01-08 23:30:00|1103|1098|1102.2|1097.2|1103.8|1098.8|1101.1|1096.1|150
1673220900000|2023-01-08 23:35:00|1103|1098|1102.7|1097.7|1103.8|1098.8|1102.1|1097.1|108
1673221200000|2023-01-08 23:40:00|1102.6|1097.6|1102.1|1097.1|1103.9|1098.9|1100.9|1095.9|71
1673221500000|2023-01-08 23:45:00|1102.2|1097.2|1102.3|1097.3|1104.1|1099.1|1102.1|1097.1|59
1673221800000|2023-01-08 23:50:00|1102.1|1097.1|1102.3|1097.3|1103.5|1098.5|1101.7|1096.7|53
1673222100000|2023-01-08 23:55:00|1102.4|1097.4|1104.2|1099.2|1105.8|1100.8|1102.1|1097.1|81
1673222400000|2023-01-09 00:00:00|1103.9|1098.9|1105.8|1100.8|1107.4|1102.4|1103.9|1098.9|118
1673222700000|2023-01-09 00:05:00|1105.3|1100.3|1104.4|1099.4|1105.3|1100.3|1103|1098|135
1673223000000|2023-01-09 00:10:00|1104.5|1099.5|1102.7|1097.7|1104.8|1100.9|1102.5|1097.5|109
1673223300000|2023-01-09 00:15:00|1102.8|1097.8|1102.3|1097.3|1103.1|1098.1|1101.7|1096.7|82
1673223600000|2023-01-09 00:20:00|1101.8|1096.8|1101.7|1096.7|1102.7|1097.7|1101.7|1096.7|90
1673223900000|2023-01-09 00:25:00|1101.8|1096.8|1100.8|1095.8|1101.8|1096.8|1100.7|1095.7|116
1673224200000|2023-01-09 00:30:00|1100.7|1095.7|1101.5|1096.5|1101.9|1096.9|1100.5|1095.5|117
1673224500000|2023-01-09 00:35:00|1101.4|1096.4|1101.3|1096.3|1102.1|1097.1|1100.8|1095.8|93
1673224800000|2023-01-09 00:40:00|1101.1|1096.1|1100.6|1095.6|1101.4|1096.4|1100.2|1095.2|136
1673225100000|2023-01-09 00:45:00|1100.3|1095.3|1101.6|1096.6|1102.2|1097.9|1099.7|1095.3|55
1673225400000|2023-01-09 00:50:00|1101.4|1096.4|1101.8|1096.8|1102.2|1097.2|1100.7|1095.7|82
1673225700000|2023-01-09 00:55:00|1101.9|1096.9|1101.7|1096.7|1102.5|1097.5|1101.4|1096.4|98
1673226000000|2023-01-09 01:00:00|1102.4|1097.4|1103.3|1098.3|1103.7|1098.8|1100.6|1096.3|298
1673226300000|2023-01-09 01:05:00|1103.5|1098.5|1103.2|1098.2|1104.4|1099.4|1102.9|1097.9|244
1673226600000|2023-01-09 01:10:00|1103.4|1098.4|1101.1|1096.1|1103.6|1098.6|1100.7|1095.7|133
1673226900000|2023-01-09 01:15:00|1101.3|1096.3|1101.3|1096.3|1102.5|1097.5|1100.5|1095.5|233
1673227200000|2023-01-09 01:20:00|1101.2|1096.2|1101.1|1096.1|1102.7|1097.7|1100.9|1095.9|183
1673227500000|2023-01-09 01:25:00|1101.2|1096.2|1102.8|1097.8|1103.3|1098.3|1101|1096|112
1673227800000|2023-01-09 01:30:00|1102.9|1097.9|1100.6|1095.6|1102.9|1097.9|1100.2|1095.2|160
1673228100000|2023-01-09 01:35:00|1100.5|1095.5|1101.8|1096.8|1102.8|1097.8|1100.3|1095.3|171
1673228400000|2023-01-09 01:40:00|1101.7|1096.7|1103.2|1098.2|1103.3|1098.3|1101.2|1096.2|179
1673228700000|2023-01-09 01:45:00|1103.1|1098.1|1106.1|1101.1|1107|1102|1103.1|1098.1|157
1673229000000|2023-01-09 01:50:00|1106|1101|1104.2|1099.2|1106|1101|1103.7|1098.7|110
1673229300000|2023-01-09 01:55:00|1104.1|1099.1|1104.9|1099.9|1105.5|1100.5|1103.5|1098.5|57
1673229600000|2023-01-09 02:00:00|1105.1|1100.1|1104.8|1099.8|1105.7|1100.7|1103.7|1098.7|40
1673229900000|2023-01-09 02:05:00|1104.9|1099.9|1104.5|1099.5|1105.2|1100.2|1104.1|1099.1|35
1673230200000|2023-01-09 02:10:00|1104.1|1099.1|1101|1096|1104.4|1099.4|1100.7|1095.7|45
1673230500000|2023-01-09 02:15:00|1101.2|1096.2|1102.1|1097.1|1102.4|1097.4|1101.2|1096.2|49
1673230800000|2023-01-09 02:20:00|1102.2|1097.2|1104|1099|1104.2|1099.2|1102.2|1097.2|23
1673231100000|2023-01-09 02:25:00|1104.1|1099.1|1101.9|1096.9|1104.1|1099.1|1101.6|1096.6|64
1673231400000|2023-01-09 02:30:00|1102|1097|1101|1096|1102.1|1097.1|1100.4|1095.4|69
1673231700000|2023-01-09 02:35:00|1100.9|1095.9|1100.8|1095.8|1101.9|1096.9|1100.8|1095.8|44
1673232000000|2023-01-09 02:40:00|1100.7|1095.7|1101.9|1096.9|1101.9|1096.9|1100.3|1095.3|25
1673232300000|2023-01-09 02:45:00|1101.8|1096.8|1102.8|1097.8|1103.6|1098.6|1101.8|1096.8|62
1673232600000|2023-01-09 02:50:00|1102.7|1097.7|1102.2|1097.2|1103.2|1098.2|1102|1097|55
1673232900000|2023-01-09 02:55:00|1102.3|1097.3|1102.9|1097.9|1103.4|1098.4|1102|1097|37
1673233200000|2023-01-09 03:00:00|1102.7|1097.7|1102.5|1097.5|1102.8|1097.8|1102|1097|61
1673233500000|2023-01-09 03:05:00|1102.4|1097.4|1097.1|1092.1|1102.4|1097.4|1097.1|1092.1|69
1673233800000|2023-01-09 03:10:00|1096.9|1091.9|1097.1|1092.1|1097.5|1092.5|1096.5|1091.5|29
1673234100000|2023-01-09 03:15:00|1097|1092|1098.4|1093.4|1098.7|1093.7|1096.9|1091.9|55
1673234400000|2023-01-09 03:20:00|1098.3|1093.3|1098.4|1093.4|1099.4|1094.4|1098.1|1093.1|41
1673234700000|2023-01-09 03:25:00|1098.6|1093.6|1099.7|1094.7|1099.7|1094.7|1098.5|1093.5|35
1673235000000|2023-01-09 03:30:00|1099.6|1094.6|1098.2|1093.2|1099.7|1094.7|1098.2|1093.2|24
1673235300000|2023-01-09 03:35:00|1098.1|1093.1|1095.2|1090.2|1098.3|1093.3|1095.2|1090.2|67
1673235600000|2023-01-09 03:40:00|1095|1090|1094.8|1089.8|1095.2|1090.2|1093.8|1088.8|30
1673235900000|2023-01-09 03:45:00|1094.6|1089.6|1096.4|1091.4|1096.5|1091.5|1094.4|1089.4|42
1673236200000|2023-01-09 03:50:00|1096.5|1091.5|1097|1092|1097.4|1092.4|1096.4|1091.4|40
1673236500000|2023-01-09 03:55:00|1097.1|1092.1|1096.6|1091.6|1097.1|1092.1|1096.2|1091.2|32
1673236800000|2023-01-09 04:00:00|1096.4|1091.4|1096.9|1091.9|1097.3|1092.3|1096.2|1091.2|26
1673237100000|2023-01-09 04:05:00|1097|1092|1097.5|1092.5|1098.1|1093.1|1096.9|1091.9|44
1673237400000|2023-01-09 04:10:00|1097.4|1092.4|1098.4|1093.4|1098.5|1093.5|1097.1|1092.1|40
1673237700000|2023-01-09 04:15:00|1098.5|1093.5|1098.5|1093.5|1098.9|1093.9|1097.9|1092.9|39
1673238000000|2023-01-09 04:20:00|1098.6|1093.6|1098.6|1093.6|1098.8|1093.8|1098.4|1093.4|22
1673238300000|2023-01-09 04:25:00|1098.7|1093.7|1098.8|1093.8|1098.9|1093.9|1098.6|1093.6|32
1673238600000|2023-01-09 04:30:00|1098.9|1093.9|1099.3|1094.3|1099.3|1094.3|1098.8|1093.8|22
1673238900000|2023-01-09 04:35:00|1099.2|1094.2|1099.1|1094.1|1099.7|1094.7|1098.9|1093.9|29
1673239200000|2023-01-09 04:40:00|1099.2|1094.2|1099.3|1094.3|1099.3|1094.3|1099|1094|23
1673239500000|2023-01-09 04:45:00|1099.4|1094.4|1099.2|1094.2|1099.5|1094.5|1099|1094|13
1673239800000|2023-01-09 04:50:00|1099.1|1094.1|1098.7|1093.7|1099.3|1094.3|1098.4|1093.4|19
1673240100000|2023-01-09 04:55:00|1098.6|1093.6|1092|1087|1098.6|1093.6|1092|1087|55
1673240400000|2023-01-09 05:00:00|1091.9|1086.9|1090|1085|1093.5|1088.5|1090|1085|71
1673240700000|2023-01-09 05:05:00|1090.1|1085.1|1090.7|1085.7|1090.8|1085.8|1090.1|1085.1|36
1673241000000|2023-01-09 05:10:00|1090.9|1085.9|1092.4|1087.4|1092.4|1087.4|1090.9|1085.9|35
1673241300000|2023-01-09 05:15:00|1092.3|1087.3|1093.1|1088.1|1093.2|1088.2|1092.1|1087.1|38
1673241600000|2023-01-09 05:20:00|1093.2|1088.2|1093.2|1088.2|1093.9|1088.9|1093.1|1088.1|27
1673241900000|2023-01-09 05:25:00|1093.3|1088.3|1093.4|1088.4|1093.4|1088.4|1092.8|1087.8|33
1673242200000|2023-01-09 05:30:00|1093.5|1088.5|1094.7|1089.7|1094.7|1089.7|1093.2|1088.2|44
1673242500000|2023-01-09 05:35:00|1094.9|1089.9|1094.6|1089.6|1095.4|1090.4|1094.5|1089.5|44
1673242800000|2023-01-09 05:40:00|1094.5|1089.5|1094.6|1089.6|1094.6|1089.6|1093.4|1088.4|44
1673243100000|2023-01-09 05:45:00|1094.7|1089.7|1094.6|1089.6|1095.2|1090.2|1094.4|1089.4|31
1673243400000|2023-01-09 05:50:00|1094.9|1089.9|1094.9|1089.9|1095.2|1090.2|1094.7|1089.7|27
1673243700000|2023-01-09 05:55:00|1095|1090|1095.2|1090.2|1095.2|1090.2|1095|1090|7
1673244000000|2023-01-09 06:00:00|1095.1|1090.1|1096.6|1091.6|1096.7|1091.7|1094.9|1089.9|38
1673244300000|2023-01-09 06:05:00|1096.4|1091.4|1097.1|1092.1|1097.2|1092.2|1096.3|1091.3|50
1673244600000|2023-01-09 06:10:00|1097.2|1092.2|1097.4|1092.4|1097.4|1092.4|1096.7|1091.7|36
1673244900000|2023-01-09 06:15:00|1097.6|1092.6|1097.3|1092.3|1097.8|1092.8|1097.1|1092.1|53
1673245200000|2023-01-09 06:20:00|1097.4|1092.4|1097|1092|1097.4|1092.4|1096.4|1091.4|51
1673245500000|2023-01-09 06:25:00|1097.1|1092.1|1096.4|1091.4|1097.1|1092.1|1096.2|1091.2|50
1673245800000|2023-01-09 06:30:00|1096.5|1091.5|1096.2|1091.2|1096.6|1091.6|1096.1|1091.1|36
1673246100000|2023-01-09 06:35:00|1096.1|1091.1|1096.2|1091.2|1096.2|1091.2|1095.7|1090.7|46
1673246400000|2023-01-09 06:40:00|1096.1|1091.1|1095.8|1090.8|1096.2|1091.2|1095|1090|51
1673246700000|2023-01-09 06:45:00|1095.7|1090.7|1096.8|1091.8|1097|1092|1095.7|1090.7|33
1673247000000|2023-01-09 06:50:00|1096.9|1091.9|1096.5|1091.5|1096.9|1091.9|1096.5|1091.5|27
1673247300000|2023-01-09 06:55:00|1096.4|1091.4|1096.2|1091.2|1096.8|1091.8|1096.2|1091.2|61
1673247600000|2023-01-09 07:00:00|1096.3|1091.3|1095.4|1090.4|1097|1092|1095.4|1090.4|64
1673247900000|2023-01-09 07:05:00|1095.3|1090.3|1098.9|1093.9|1098.9|1093.9|1095.3|1090.3|78
1673248200000|2023-01-09 07:10:00|1099.2|1094.2|1099.7|1094.7|1099.7|1094.7|1098.5|1093.5|24
1673248500000|2023-01-09 07:15:00|1099.5|1094.5|1100.6|1095.6|1101.2|1096.2|1099.5|1094.5|47
1673248800000|2023-01-09 07:20:00|1100.7|1095.7|1100.9|1095.9|1100.9|1095.9|1099.5|1094.5|54
1673249100000|2023-01-09 07:25:00|1100.8|1095.8|1099.6|1094.6|1101.4|1096.4|1099.1|1094.1|73
1673249400000|2023-01-09 07:30:00|1099.7|1094.7|1098.1|1093.1|1100.1|1095.1|1097.8|1092.8|80
1673249700000|2023-01-09 07:35:00|1098.5|1093.5|1097.4|1092.4|1098.8|1093.8|1096.6|1091.6|79
1673250000000|2023-01-09 07:40:00|1097.3|1092.3|1096.7|1091.7|1098.6|1093.6|1095.4|1090.4|93
1673250300000|2023-01-09 07:45:00|1096.1|1091.1|1096.1|1091.1|1097.7|1092.7|1095.2|1090.2|63
1673250600000|2023-01-09 07:50:00|1096.2|1091.2|1096.6|1091.6|1096.6|1091.6|1095.6|1090.6|20
1673250900000|2023-01-09 07:55:00|1096.7|1091.7|1096.5|1091.5|1097.3|1092.3|1096.1|1091.1|42
1673251200000|2023-01-09 08:00:00|1096.8|1091.8|1096.9|1091.9|1097.2|1092.2|1096.2|1091.2|107
1673251500000|2023-01-09 08:05:00|1097|1092|1097.8|1092.8|1099.9|1094.9|1096.4|1091.4|108
1673251800000|2023-01-09 08:10:00|1097.6|1092.6|1097.9|1092.9|1098.4|1093.4|1097.2|1092.2|50
1673252100000|2023-01-09 08:15:00|1097.8|1092.8|1097|1092|1098.1|1093.1|1096.3|1091.3|65
1673252400000|2023-01-09 08:20:00|1097.1|1092.1|1096.8|1091.8|1098|1093|1096.4|1091.4|72
1673252700000|2023-01-09 08:25:00|1096.9|1091.9|1099.3|1094.3|1099.6|1094.6|1096.7|1091.7|70
1673253000000|2023-01-09 08:30:00|1099.4|1094.4|1099.9|1094.9|1100.3|1095.3|1099.2|1094.2|76
1673253300000|2023-01-09 08:35:00|1099.8|1094.8|1099.4|1094.4|1100.1|1095.1|1099.4|1094.4|26
1673253600000|2023-01-09 08:40:00|1099.3|1094.3|1099.8|1094.8|1100|1095|1098.7|1093.7|55
1673253900000|2023-01-09 08:45:00|1099.6|1094.6|1100.8|1095.8|1101.4|1096.4|1099.5|1094.5|47
1673254200000|2023-01-09 08:50:00|1100.6|1095.6|1100|1095|1100.8|1095.8|1099.9|1094.9|65
1673254500000|2023-01-09 08:55:00|1099.9|1094.9|1098.2|1093.2|1100|1095|1098.2|1093.2|55
1673254800000|2023-01-09 09:00:00|1097.9|1092.9|1099.4|1094.4|1099.6|1094.6|1097.8|1092.8|56
1673255100000|2023-01-09 09:05:00|1099.3|1094.3|1096.4|1091.4|1099.6|1094.6|1096.4|1091.4|44
1673255400000|2023-01-09 09:10:00|1096.2|1091.2|1096.8|1091.8|1098.3|1093.3|1096.2|1091.2|52
1673255700000|2023-01-09 09:15:00|1096.7|1091.7|1098.5|1093.5|1098.5|1093.5|1096.3|1091.3|63
1673256000000|2023-01-09 09:20:00|1098.3|1093.3|1098.4|1093.4|1098.7|1093.7|1097.4|1092.4|55
1673256300000|2023-01-09 09:25:00|1098.3|1093.3|1098.3|1093.3|1099.1|1094.1|1098.2|1093.2|44
1673256600000|2023-01-09 09:30:00|1098.4|1093.4|1100.5|1095.5|1100.6|1095.6|1097.8|1092.8|60
1673256900000|2023-01-09 09:35:00|1100.6|1095.6|1099.7|1094.7|1101|1096|1099.7|1094.7|40
1673257200000|2023-01-09 09:40:00|1099.6|1094.6|1101.2|1096.2|1101.5|1096.5|1099.5|1094.5|45
1673257500000|2023-01-09 09:45:00|1101.4|1096.4|1100.9|1095.9|1102.8|1097.8|1100.6|1095.6|78
1673257800000|2023-01-09 09:50:00|1101|1096|1099.7|1094.7|1101.5|1096.5|1099.4|1094.4|98
1673258100000|2023-01-09 09:55:00|1099.6|1094.6|1098.8|1093.8|1100.6|1095.6|1098.5|1093.5|41
1673258400000|2023-01-09 10:00:00|1098.9|1093.9|1099.3|1094.3|1100.2|1095.2|1098.9|1093.9|49
1673258700000|2023-01-09 10:05:00|1099.5|1094.5|1099.8|1094.8|1100|1095|1099.5|1094.5|11
1673259000000|2023-01-09 10:10:00|1099.6|1094.6|1098.9|1093.9|1099.6|1094.6|1098.7|1093.7|63
1673259300000|2023-01-09 10:15:00|1099|1094|1100|1095|1100|1095|1098.2|1093.2|25
1673259600000|2023-01-09 10:20:00|1100.1|1095.1|1098.6|1093.6|1100.1|1095.1|1098.5|1093.5|31
1673259900000|2023-01-09 10:25:00|1098.7|1093.7|1097.5|1092.5|1099|1094|1097.2|1092.2|20
1673260200000|2023-01-09 10:30:00|1097.6|1092.6|1098.8|1093.8|1098.8|1093.8|1097.2|1092.2|27
1673260500000|2023-01-09 10:35:00|1098.6|1093.6|1096.5|1091.5|1098.6|1093.6|1096.2|1091.2|30
1673260800000|2023-01-09 10:40:00|1096.6|1091.6|1096.6|1091.6|1097.1|1092.1|1096.1|1091.1|13
1673261100000|2023-01-09 10:45:00|1096.5|1091.5|1095.5|1090.5|1096.5|1091.5|1095.5|1090.5|19
1673261400000|2023-01-09 10:50:00|1094.8|1089.8|1095.2|1090.2|1095.2|1090.2|1094.7|1089.7|20
1673261700000|2023-01-09 10:55:00|1095.7|1090.7|1095.1|1090.1|1095.7|1090.7|1094.9|1089.9|17
1673262000000|2023-01-09 11:00:00|1095.2|1090.2|1094.8|1089.8|1095.8|1090.8|1094|1089|35
1673262300000|2023-01-09 11:05:00|1094.9|1089.9|1095.4|1090.4|1095.5|1090.5|1094|1089|29
1673262600000|2023-01-09 11:10:00|1095.5|1090.5|1096|1091|1096.8|1091.8|1095.5|1090.5|20
1673262900000|2023-01-09 11:15:00|1095.9|1090.9|1095|1090|1096|1091|1094.8|1089.8|24
1673263200000|2023-01-09 11:20:00|1094.8|1089.8|1096|1091|1096|1091|1094.4|1089.4|19
1673263500000|2023-01-09 11:25:00|1095.9|1090.9|1096.8|1091.8|1097.1|1092.1|1095.9|1090.9|17
1673263800000|2023-01-09 11:30:00|1096.7|1091.7|1094|1089|1096.7|1091.7|1093.3|1088.3|40
1673264100000|2023-01-09 11:35:00|1094.1|1089.1|1094.3|1089.3|1094.9|1089.9|1093.6|1088.6|32
1673264400000|2023-01-09 11:40:00|1094.4|1089.4|1093.9|1088.9|1094.4|1089.4|1093.2|1088.2|13
1673264700000|2023-01-09 11:45:00|1093.7|1088.7|1093.6|1088.6|1094.1|1089.1|1093.3|1088.3|19
1673265000000|2023-01-09 11:50:00|1093.7|1088.7|1094.3|1089.3|1094.4|1089.4|1093.7|1088.7|13
1673265300000|2023-01-09 11:55:00|1094.4|1089.4|1093.4|1088.4|1094.4|1089.4|1093.2|1088.2|19
1673265600000|2023-01-09 12:00:00|1093.3|1088.3|1096.3|1091.3|1096.3|1091.3|1093.3|1088.3|25
1673265900000|2023-01-09 12:05:00|1096.2|1091.2|1095.5|1090.5|1096.2|1091.2|1095.4|1090.4|7
1673266200000|2023-01-09 12:10:00|1095.8|1090.8|1096.4|1091.4|1097.2|1092.2|1095.5|1090.5|21
1673266500000|2023-01-09 12:15:00|1096.3|1091.3|1096.9|1091.9|1096.9|1091.9|1095.8|1090.8|26
1673266800000|2023-01-09 12:20:00|1097|1092|1096.5|1091.5|1097|1092|1096.3|1091.3|24
1673267100000|2023-01-09 12:25:00|1096.6|1091.6|1097.4|1092.4|1097.4|1092.4|1096.6|1091.6|11
1673267400000|2023-01-09 12:30:00|1097.3|1092.3|1098.3|1093.3|1098.5|1093.5|1097|1092|31
1673267700000|2023-01-09 12:35:00|1098.4|1093.4|1098.3|1093.3|1099.1|1094.1|1098.2|1093.2|16
1673268000000|2023-01-09 12:40:00|1098.2|1093.2|1097.1|1092.1|1098.2|1093.2|1096.9|1091.9|19
1673268300000|2023-01-09 12:45:00|1096.9|1091.9|1096.2|1091.2|1098.5|1093.5|1096.2|1091.2|44
1673268600000|2023-01-09 12:50:00|1096.3|1091.3|1095.3|1090.3|1096.3|1091.3|1095.2|1090.2|20
1673268900000|2023-01-09 12:55:00|1095.5|1090.5|1095|1090|1095.8|1090.8|1094.9|1089.9|20
1673269200000|2023-01-09 13:00:00|1094.9|1089.9|1094.1|1089.1|1095.3|1090.3|1094.1|1089.1|50
1673269500000|2023-01-09 13:05:00|1093.7|1088.7|1092.6|1087.6|1094.3|1089.3|1091.8|1086.8|60
1673269800000|2023-01-09 13:10:00|1093.1|1088.1|1094.9|1089.9|1095.5|1090.5|1092.4|1087.4|87
1673270100000|2023-01-09 13:15:00|1094.8|1089.8|1093.9|1088.9|1094.8|1089.8|1092.9|1087.9|75
1673270400000|2023-01-09 13:20:00|1094.1|1089.1|1095.4|1090.4|1096.9|1091.9|1094|1089|145
1673270700000|2023-01-09 13:25:00|1095.5|1090.5|1099.3|1094.3|1099.3|1094.3|1095.5|1090.5|119
1673271000000|2023-01-09 13:30:00|1099.7|1094.7|1097|1092|1100|1095|1097|1092|92
1673271300000|2023-01-09 13:35:00|1096.9|1091.9|1093.2|1088.2|1097.1|1092.1|1093.1|1088.1|74
1673271600000|2023-01-09 13:40:00|1093.4|1088.4|1093.4|1088.4|1095.8|1090.8|1093|1088|110
1673271900000|2023-01-09 13:45:00|1093.3|1088.3|1093.7|1088.7|1094.4|1089.4|1093|1088|74
1673272200000|2023-01-09 13:50:00|1093.6|1088.6|1094.4|1089.4|1094.7|1089.7|1093.5|1088.5|108
1673272500000|2023-01-09 13:55:00|1094.5|1089.5|1093.4|1088.4|1096.4|1091.4|1092.3|1087.3|192
1673272800000|2023-01-09 14:00:00|1093.5|1088.5|1096.4|1091.4|1096.6|1091.6|1093.4|1088.4|163
1673273100000|2023-01-09 14:05:00|1096.3|1091.3|1095.8|1090.8|1097.4|1092.4|1095.2|1090.2|119
1673273400000|2023-01-09 14:10:00|1095.7|1090.7|1096.3|1091.3|1096.9|1091.9|1094.1|1089.1|87
1673273700000|2023-01-09 14:15:00|1096.5|1091.5|1095|1090|1096.5|1091.5|1094.6|1089.6|61
1673274000000|2023-01-09 14:20:00|1095.1|1090.1|1094.7|1089.7|1096.3|1091.3|1094.2|1089.2|40
1673274300000|2023-01-09 14:25:00|1094.6|1089.6|1097.7|1092.7|1097.8|1092.8|1094.5|1089.5|80
1673274600000|2023-01-09 14:30:00|1097.8|1092.8|1095.3|1090.3|1097.8|1092.8|1094.3|1089.3|239
1673274900000|2023-01-09 14:35:00|1095.2|1090.2|1093.2|1088.2|1096.6|1091.6|1092.3|1087.3|128
1673275200000|2023-01-09 14:40:00|1093.4|1088.4|1097.7|1092.7|1098|1093|1093.4|1088.4|168
1673275500000|2023-01-09 14:45:00|1097.5|1092.5|1096.5|1091.5|1098.8|1093.8|1096.5|1091.5|201
1673275800000|2023-01-09 14:50:00|1096.7|1091.7|1098|1093|1099.1|1094.1|1096.6|1091.6|157
1673276100000|2023-01-09 14:55:00|1097.9|1092.9|1097.1|1092.1|1099.1|1094.1|1097|1092|126
1673276400000|2023-01-09 15:00:00|1097.3|1092.3|1099|1094|1100.1|1095.1|1097.3|1092.3|196
1673276700000|2023-01-09 15:05:00|1099.1|1094.1|1096.1|1091.1|1099.6|1094.6|1095.2|1090.2|148
1673277000000|2023-01-09 15:10:00|1096|1091|1094.9|1089.9|1097.2|1092.2|1094.3|1089.3|122
1673277300000|2023-01-09 15:15:00|1094.8|1089.8|1095.4|1090.4|1095.9|1090.9|1094.3|1089.3|96
1673277600000|2023-01-09 15:20:00|1095.5|1090.5|1094.5|1089.5|1096.2|1091.2|1093.7|1088.7|100
1673277900000|2023-01-09 15:25:00|1094.6|1089.6|1095.4|1090.4|1095.8|1090.8|1094.3|1089.3|89
1673278200000|2023-01-09 15:30:00|1095.2|1090.2|1095|1090|1095.7|1090.7|1093.6|1088.6|105
1673278500000|2023-01-09 15:35:00|1094.8|1089.8|1094.6|1089.6|1095|1090|1092.8|1087.8|139
1673278800000|2023-01-09 15:40:00|1094.8|1089.8|1096.1|1091.1|1096.6|1091.6|1094.5|1089.5|116
1673279100000|2023-01-09 15:45:00|1096|1091|1097.5|1092.5|1097.5|1092.5|1095.3|1090.3|107
1673279400000|2023-01-09 15:50:00|1097.6|1092.6|1098.7|1093.7|1098.7|1093.7|1097.3|1092.3|88
1673279700000|2023-01-09 15:55:00|1098.8|1093.8|1097.9|1092.9|1099.7|1094.7|1097.8|1092.8|94
1673280000000|2023-01-09 16:00:00|1098.2|1093.2|1098.4|1093.4|1098.8|1093.8|1097.8|1092.8|100
1673280300000|2023-01-09 16:05:00|1098.3|1093.3|1096.6|1091.6|1098.4|1093.4|1096.6|1091.6|95
1673280600000|2023-01-09 16:10:00|1096.7|1091.7|1096.8|1091.8|1097.3|1092.3|1095.1|1090.1|94
1673280900000|2023-01-09 16:15:00|1096.9|1091.9|1097.3|1092.3|1098|1093|1096.8|1091.8|88
1673281200000|2023-01-09 16:20:00|1097.4|1092.4|1096.3|1091.3|1097.5|1092.5|1095.4|1090.4|85
1673281500000|2023-01-09 16:25:00|1096.2|1091.2|1096.4|1091.4|1097.1|1092.1|1095.6|1090.6|121
1673281800000|2023-01-09 16:30:00|1096.5|1091.5|1096.1|1091.1|1097|1092|1095.5|1090.5|117
1673282100000|2023-01-09 16:35:00|1096.2|1091.2|1096.6|1091.6|1097.2|1092.2|1095|1090|103
1673282400000|2023-01-09 16:40:00|1096.7|1091.7|1097.3|1092.3|1097.4|1092.4|1096.2|1091.2|83
1673282700000|2023-01-09 16:45:00|1097.1|1092.1|1097.9|1092.9|1099|1094|1096.9|1091.9|105
1673283000000|2023-01-09 16:50:00|1098|1093|1099.7|1094.7|1099.8|1094.8|1097.8|1092.8|67
1673283300000|2023-01-09 16:55:00|1099.6|1094.6|1099.1|1094.1|1099.9|1094.9|1098.1|1093.1|71
1673283600000|2023-01-09 17:00:00|1098.6|1093.6|1097.2|1092.2|1098.6|1093.6|1096.9|1091.9|72
1673283900000|2023-01-09 17:05:00|1097.1|1092.1|1096.3|1091.3|1098|1093|1096.2|1091.2|83
1673284200000|2023-01-09 17:10:00|1096.4|1091.4|1095.1|1090.1|1096.4|1091.4|1094.8|1089.8|135
1673284500000|2023-01-09 17:15:00|1095|1090|1094|1089|1095|1090|1094|1089|64
1673284800000|2023-01-09 17:20:00|1093.9|1088.9|1094.1|1089.1|1094.2|1089.2|1093.6|1088.6|60
1673285100000|2023-01-09 17:25:00|1094|1089|1093.4|1088.4|1094|1089|1092.5|1087.5|87
1673285400000|2023-01-09 17:30:00|1093.5|1088.5|1094.5|1089.5|1094.8|1089.8|1093.3|1088.3|71
1673285700000|2023-01-09 17:35:00|1094.4|1089.4|1093.1|1088.1|1094.6|1089.6|1092|1087|99
1673286000000|2023-01-09 17:40:00|1093|1088|1092.6|1087.6|1093.5|1088.5|1092.3|1087.3|81
1673286300000|2023-01-09 17:45:00|1092|1087|1093|1088|1093|1088|1090.6|1085.6|122
1673286600000|2023-01-09 17:50:00|1093.1|1088.1|1092.3|1087.3|1093.1|1088.1|1091.6|1086.6|77
1673286900000|2023-01-09 17:55:00|1092.2|1087.2|1093.4|1088.4|1094.2|1089.2|1092.2|1087.2|77
1673287200000|2023-01-09 18:00:00|1093.3|1088.3|1091.1|1086.1|1093.6|1088.6|1091|1086|165
1673287500000|2023-01-09 18:05:00|1090.9|1085.9|1089.9|1084.9|1091.2|1086.2|1089.5|1084.5|100
1673287800000|2023-01-09 18:10:00|1089.8|1084.8|1090.9|1085.9|1090.9|1085.9|1089.3|1084.3|69
1673288100000|2023-01-09 18:15:00|1090.8|1085.8|1090.4|1085.4|1090.9|1085.9|1090|1085|87
1673288400000|2023-01-09 18:20:00|1090.3|1085.3|1092|1087|1092|1087|1090.2|1085.2|62
1673288700000|2023-01-09 18:25:00|1091.9|1086.9|1091.9|1086.9|1092.3|1087.3|1091.1|1086.1|71
1673289000000|2023-01-09 18:30:00|1091.8|1086.8|1092.3|1087.3|1092.7|1087.7|1091.4|1086.4|72
1673289300000|2023-01-09 18:35:00|1092.1|1087.1|1089.8|1084.8|1092.1|1087.1|1089.5|1084.5|125
1673289600000|2023-01-09 18:40:00|1089.7|1084.7|1088.3|1083.3|1090.4|1085.4|1087.9|1082.9|141
1673289900000|2023-01-09 18:45:00|1088.2|1083.2|1086.8|1081.8|1088.7|1083.7|1086.7|1081.7|128
1673290200000|2023-01-09 18:50:00|1086.7|1081.7|1087.5|1082.5|1088.3|1083.3|1086.4|1081.4|73
1673290500000|2023-01-09 18:55:00|1087.3|1082.3|1088.6|1083.6|1088.7|1083.7|1087.3|1082.3|58
1673290800000|2023-01-09 19:00:00|1088.5|1083.5|1088.4|1083.4|1089.8|1084.8|1088.3|1083.3|144
1673291100000|2023-01-09 19:05:00|1088.5|1083.5|1088.7|1083.7|1089.4|1084.4|1087.7|1082.7|137
1673291400000|2023-01-09 19:10:00|1088.4|1083.4|1088.2|1083.2|1089.3|1084.3|1088.2|1083.2|147
1673291700000|2023-01-09 19:15:00|1088.3|1083.3|1087.6|1082.6|1088.6|1083.6|1087.5|1082.5|131
1673292000000|2023-01-09 19:20:00|1088.4|1083.4|1088.2|1083.2|1089|1084|1087.7|1082.7|158
1673292300000|2023-01-09 19:25:00|1088.3|1083.3|1088.8|1083.8|1089.4|1084.4|1087.5|1082.5|142
1673292600000|2023-01-09 19:30:00|1088.4|1083.4|1088.9|1083.9|1090.2|1085.2|1087.8|1082.8|124
1673292900000|2023-01-09 19:35:00|1088.8|1083.8|1088|1083|1088.8|1083.8|1087|1082|140
1673293200000|2023-01-09 19:40:00|1088.1|1083.1|1087.6|1082.6|1088.1|1083.1|1086.2|1081.2|130
1673293500000|2023-01-09 19:45:00|1088|1083|1088.3|1083.3|1088.9|1083.9|1086.9|1081.9|135
1673293800000|2023-01-09 19:50:00|1087.6|1082.6|1087.8|1082.8|1089.1|1085.2|1087|1082.2|133
1673294100000|2023-01-09 19:55:00|1088.1|1083.1|1088.5|1083.5|1088.7|1084.9|1086.4|1082.3|186
1673294400000|2023-01-09 20:00:00|1087.7|1082.7|1085.9|1080.9|1088.5|1084.5|1085.4|1080.4|189
1673294700000|2023-01-09 20:05:00|1086.2|1081.2|1087.7|1082.7|1087.9|1083.2|1084.3|1080.3|137
1673295000000|2023-01-09 20:10:00|1088.1|1083.1|1087.1|1082.1|1088.1|1083.1|1086.8|1081.8|51
1673295300000|2023-01-09 20:15:00|1087|1082|1086.3|1081.3|1087.5|1082.5|1086.1|1081.1|29
1673295600000|2023-01-09 20:20:00|1086.1|1081.1|1086.6|1081.6|1087|1082|1086.1|1081.1|28
1673295900000|2023-01-09 20:25:00|1086.7|1081.7|1085.2|1080.2|1087.4|1082.4|1085.2|1080.2|55
1673296200000|2023-01-09 20:30:00|1085.3|1080.3|1084.4|1079.4|1085.3|1080.3|1084.4|1079.4|47
1673296500000|2023-01-09 20:35:00|1084.3|1079.3|1083.7|1078.7|1084.3|1079.3|1083.5|1078.5|75
1673296800000|2023-01-09 20:40:00|1083.6|1078.6|1083.9|1078.9|1084.1|1079.1|1083.2|1078.2|20
1673297100000|2023-01-09 20:45:00|1084|1079|1084.6|1079.6|1084.6|1079.6|1084|1079|78
1673297400000|2023-01-09 20:50:00|1084.8|1079.8|1084.8|1079.8|1084.8|1079.8|1084.2|1079.2|72
1673297700000|2023-01-09 20:55:00|1084.6|1079.6|1084.5|1079.5|1084.9|1079.9|1084.2|1079.2|43
1673298000000|2023-01-09 21:00:00|1084.2|1079.2|1084.2|1079.2|1084.2|1079.2|1083.7|1078.7|32
1673298300000|2023-01-09 21:05:00|1084.1|1079.1|1084.4|1079.4|1084.6|1079.6|1084.1|1079.1|27
1673298600000|2023-01-09 21:10:00|1084.6|1079.6|1084.8|1079.8|1084.9|1079.9|1084.4|1079.4|26
1673298900000|2023-01-09 21:15:00|1084.9|1079.9|1085.2|1080.2|1085.3|1080.3|1084.5|1079.5|22
1673299200000|2023-01-09 21:20:00|1085.3|1080.3|1085.6|1080.6|1085.7|1080.7|1085.3|1080.3|27
1673299500000|2023-01-09 21:25:00|1085.5|1080.5|1084.9|1079.9|1085.7|1080.7|1084.8|1079.8|52
1673299800000|2023-01-09 21:30:00|1085|1080|1084.2|1079.2|1085.1|1080.1|1084.2|1079.2|39
1673300100000|2023-01-09 21:35:00|1084.4|1079.4|1084.5|1079.5|1084.7|1079.7|1084.2|1079.2|18
1673300400000|2023-01-09 21:40:00|1084.6|1079.6|1084.5|1079.5|1084.6|1079.6|1084.1|1079.1|22
1673300700000|2023-01-09 21:45:00|1084.6|1079.6|1084.6|1079.6|1084.7|1079.7|1084.5|1079.5|21
1673301000000|2023-01-09 21:50:00|1084.7|1079.7|1084.8|1079.8|1085.1|1080.1|1084.6|1079.6|23
1673301300000|2023-01-09 21:55:00|1084.7|1079.7|1087.5|1076.5|1087.8|1080.1|1084.1|1076.3|55
1673305200000|2023-01-09 23:00:00|1087|1076|1084.6|1079.6|1087|1079.6|1083.7|1076|60
1673305500000|2023-01-09 23:05:00|1084.5|1079.5|1084.6|1079.6|1085.1|1080.1|1084.3|1079.3|34
1673305800000|2023-01-09 23:10:00|1084.8|1079.8|1085.4|1080.4|1085.8|1080.8|1084.6|1079.6|34
1673306100000|2023-01-09 23:15:00|1085.2|1080.2|1085.2|1080.2|1085.4|1080.4|1084.7|1079.7|24
1673306400000|2023-01-09 23:20:00|1085.4|1080.4|1084.6|1079.6|1085.5|1080.5|1084.6|1079.6|18
1673306700000|2023-01-09 23:25:00|1084.7|1079.7|1084.6|1079.6|1085.1|1080.1|1084.2|1079.2|33
1673307000000|2023-01-09 23:30:00|1084.5|1079.5|1084.5|1079.5|1085.5|1080.5|1084.2|1079.2|62
1673307300000|2023-01-09 23:35:00|1084.4|1079.4|1084.2|1079.2|1084.9|1079.9|1083.7|1078.7|41
1673307600000|2023-01-09 23:40:00|1084.5|1079.5|1085|1080|1085.2|1080.2|1083.9|1078.9|50
1673307900000|2023-01-09 23:45:00|1085.4|1080.4|1086.6|1081.6|1086.6|1081.6|1084.9|1079.9|56
1673308200000|2023-01-09 23:50:00|1086.4|1081.4|1087.5|1082.5|1087.5|1082.5|1086.3|1081.3|40
1673308500000|2023-01-09 23:55:00|1087.6|1082.6|1087.1|1082.1|1087.8|1082.8|1086.9|1081.9|47
1673308800000|2023-01-10 00:00:00|1087|1082|1086.8|1081.8|1087|1082|1085.3|1080.3|109
1673309100000|2023-01-10 00:05:00|1086.7|1081.7|1085.8|1080.8|1086.7|1081.7|1085.8|1080.8|61
1673309400000|2023-01-10 00:10:00|1085.6|1080.6|1085.4|1080.4|1085.8|1080.8|1084.7|1079.7|20
1673309700000|2023-01-10 00:15:00|1085.3|1080.3|1085|1080|1085.8|1080.8|1084.9|1079.9|52
1673310000000|2023-01-10 00:20:00|1084.7|1079.7|1083.9|1078.9|1084.9|1079.9|1083.9|1078.9|55
1673310300000|2023-01-10 00:25:00|1083.6|1078.6|1082.8|1077.8|1083.6|1078.6|1082.6|1077.6|48
1673310600000|2023-01-10 00:30:00|1082.7|1077.7|1085.1|1080.1|1085.1|1080.1|1082.7|1077.7|93
1673310900000|2023-01-10 00:35:00|1085|1080|1084.8|1079.8|1085.1|1080.1|1084.7|1079.7|81
1673311200000|2023-01-10 00:40:00|1084.7|1079.7|1084.7|1079.7|1085.3|1080.3|1084.5|1079.5|34
1673311500000|2023-01-10 00:45:00|1084.8|1079.8|1086.5|1081.5|1086.6|1081.6|1084.7|1079.7|68
1673311800000|2023-01-10 00:50:00|1086.6|1081.6|1086.7|1081.7|1086.8|1081.8|1086.1|1081.1|27
1673312100000|2023-01-10 00:55:00|1086.6|1081.6|1087.6|1082.6|1087.6|1082.6|1086.5|1081.5|45
1673312400000|2023-01-10 01:00:00|1087.7|1082.7|1087.4|1082.4|1087.9|1082.9|1086.9|1081.9|83
1673312700000|2023-01-10 01:05:00|1087.3|1082.3|1090|1085|1090|1085|1087.2|1082.2|39
1673313000000|2023-01-10 01:10:00|1089.9|1084.9|1089|1084|1089.9|1084.9|1088.9|1083.9|57
1673313300000|2023-01-10 01:15:00|1089.1|1084.1|1089.7|1084.7|1090.2|1085.2|1089.1|1084.1|62
1673313600000|2023-01-10 01:20:00|1089.8|1084.8|1090.2|1085.2|1090.4|1085.4|1089.3|1084.3|52
1673313900000|2023-01-10 01:25:00|1090.3|1085.3|1090.9|1085.9|1091.5|1086.5|1090.2|1085.2|66
1673314200000|2023-01-10 01:30:00|1090.8|1085.8|1090.9|1085.9|1091.6|1086.6|1090.4|1085.4|91
1673314500000|2023-01-10 01:35:00|1090.8|1085.8|1090.8|1085.8|1091.3|1086.3|1090.6|1085.6|67
1673314800000|2023-01-10 01:40:00|1090.7|1085.7|1090.5|1085.5|1091|1086|1090.1|1085.1|64
1673315100000|2023-01-10 01:45:00|1090.6|1085.6|1091.3|1086.3|1092|1087|1090.6|1085.6|79
1673315400000|2023-01-10 01:50:00|1091.1|1086.1|1091.3|1086.3|1091.3|1086.3|1091|1086|30
1673315700000|2023-01-10 01:55:00|1091.4|1086.4|1090.9|1085.9|1091.4|1086.4|1090.7|1085.7|52
1673316000000|2023-01-10 02:00:00|1090.8|1085.8|1091.5|1086.5|1091.5|1086.5|1090.1|1085.1|59
1673316300000|2023-01-10 02:05:00|1091.6|1086.6|1091.7|1086.7|1092|1087|1091.4|1086.4|19
1673316600000|2023-01-10 02:10:00|1091.8|1086.8|1092.2|1087.2|1092.5|1087.5|1091.8|1086.8|20
1673316900000|2023-01-10 02:15:00|1092.3|1087.3|1091.9|1086.9|1092.7|1087.7|1091.9|1086.9|33
1673317200000|2023-01-10 02:20:00|1091.8|1086.8|1090.9|1085.9|1091.9|1086.9|1090.9|1085.9|48
1673317500000|2023-01-10 02:25:00|1091|1086|1089.3|1084.3|1091.1|1086.1|1089.1|1084.1|84
1673317800000|2023-01-10 02:30:00|1089.2|1084.2|1088.9|1083.9|1089.6|1084.6|1088.8|1083.8|106
1673318100000|2023-01-10 02:35:00|1089|1084|1090|1085|1090.2|1085.2|1088.4|1083.4|75
1673318400000|2023-01-10 02:40:00|1089.8|1084.8|1087.3|1082.3|1090|1085|1086.6|1081.6|73
1673318700000|2023-01-10 02:45:00|1087.4|1082.4|1087.6|1082.6|1087.6|1082.6|1086.8|1081.8|26
1673319000000|2023-01-10 02:50:00|1087.7|1082.7|1087.2|1082.2|1088.1|1083.1|1087.1|1082.1|42
1673319300000|2023-01-10 02:55:00|1087.1|1082.1|1087.2|1082.2|1087.3|1082.3|1086.2|1081.2|42
1673319600000|2023-01-10 03:00:00|1087.3|1082.3|1088.8|1083.8|1088.8|1083.8|1087.2|1082.2|48
1673319900000|2023-01-10 03:05:00|1088.7|1083.7|1088.5|1083.5|1088.8|1083.8|1088.1|1083.1|36
1673320200000|2023-01-10 03:10:00|1088.6|1083.6|1089.9|1084.9|1089.9|1084.9|1088.3|1083.3|44
1673320500000|2023-01-10 03:15:00|1090|1085|1089.5|1084.5|1090.2|1085.2|1089.3|1084.3|30
1673320800000|2023-01-10 03:20:00|1089.6|1084.6|1089.5|1084.5|1089.9|1084.9|1089.3|1084.3|26
1673321100000|2023-01-10 03:25:00|1089.4|1084.4|1089.5|1084.5|1089.6|1084.6|1089.2|1084.2|14
1673321400000|2023-01-10 03:30:00|1089.3|1084.3|1089.2|1084.2|1089.4|1084.4|1088.9|1083.9|31
1673321700000|2023-01-10 03:35:00|1089.1|1084.1|1088.9|1083.9|1089.3|1084.3|1088.8|1083.8|35
1673322000000|2023-01-10 03:40:00|1088.8|1083.8|1088.3|1083.3|1089|1084|1088.2|1083.2|37
1673322300000|2023-01-10 03:45:00|1088.2|1083.2|1088.6|1083.6|1088.6|1083.6|1088.2|1083.2|15
1673322600000|2023-01-10 03:50:00|1088.5|1083.5|1087.4|1082.4|1088.5|1083.5|1087.4|1082.4|56
1673322900000|2023-01-10 03:55:00|1087.2|1082.2|1087.4|1082.4|1087.4|1082.4|1087|1082|14
1673323200000|2023-01-10 04:00:00|1087.3|1082.3|1087.5|1082.5|1087.6|1082.6|1087.3|1082.3|18
1673323500000|2023-01-10 04:05:00|1087.4|1082.4|1087|1082|1087.5|1082.5|1086.6|1081.6|12
1673323800000|2023-01-10 04:10:00|1086.9|1081.9|1086.2|1081.2|1087|1082|1085.9|1080.9|15
1673324100000|2023-01-10 04:15:00|1086.1|1081.1|1086.3|1081.3|1086.3|1081.3|1086.1|1081.1|21
1673324400000|2023-01-10 04:20:00|1086.4|1081.4|1087.4|1082.4|1087.5|1082.5|1086.4|1081.4|22
1673324700000|2023-01-10 04:25:00|1087.5|1082.5|1088|1083|1088|1083|1087.4|1082.4|29
1673325000000|2023-01-10 04:30:00|1087.9|1082.9|1087.8|1082.8|1088|1083|1087.8|1082.8|6
1673325300000|2023-01-10 04:35:00|1087.9|1082.9|1087.9|1082.9|1087.9|1082.9|1087.8|1082.8|3
1673325600000|2023-01-10 04:40:00|1087.8|1082.8|1086.4|1081.4|1087.9|1082.9|1086.4|1081.4|14
1673325900000|2023-01-10 04:45:00|1086.9|1081.9|1086.6|1081.6|1086.9|1081.9|1086.5|1081.5|12
1673326200000|2023-01-10 04:50:00|1086.1|1081.1|1085.5|1080.5|1086.1|1081.1|1085.5|1080.5|5
1673326500000|2023-01-10 04:55:00|1085.4|1080.4|1085.7|1080.7|1085.9|1080.9|1085.2|1080.2|17
1673326800000|2023-01-10 05:00:00|1085.5|1080.5|1086.1|1081.1|1086.1|1081.1|1085.3|1080.3|13
1673327100000|2023-01-10 05:05:00|1086|1081|1087.4|1082.4|1087.5|1082.5|1085.6|1080.6|36
1673327400000|2023-01-10 05:10:00|1087.5|1082.5|1086.1|1081.1|1087.5|1082.5|1086.1|1081.1|12
1673327700000|2023-01-10 05:15:00|1086.2|1081.2|1086.6|1081.6|1086.6|1081.6|1086.1|1081.1|21
1673328000000|2023-01-10 05:20:00|1086.7|1081.7|1086.8|1081.8|1087.1|1082.1|1086.5|1081.5|25
1673328300000|2023-01-10 05:25:00|1086.9|1081.9|1087.6|1082.6|1087.7|1082.7|1086.8|1081.8|30
1673328600000|2023-01-10 05:30:00|1088|1083|1088.7|1083.7|1088.7|1083.7|1087.9|1082.9|41
1673328900000|2023-01-10 05:35:00|1089|1084|1089.1|1084.1|1089.2|1084.2|1088.8|1083.8|14
1673329200000|2023-01-10 05:40:00|1089|1084|1088.9|1083.9|1090|1085|1088.7|1083.7|26
1673329500000|2023-01-10 05:45:00|1089.2|1084.2|1089.5|1084.5|1090.1|1085.1|1089|1084|31
1673329800000|2023-01-10 05:50:00|1089.2|1084.2|1088.3|1083.3|1089.2|1084.2|1088.3|1083.3|21
1673330100000|2023-01-10 05:55:00|1088.2|1083.2|1088.4|1083.4|1088.4|1083.4|1088|1083|10
1673330400000|2023-01-10 06:00:00|1088.5|1083.5|1089.4|1084.4|1089.4|1084.4|1088.4|1083.4|10
1673330700000|2023-01-10 06:05:00|1089.3|1084.3|1089.4|1084.4|1089.8|1084.8|1089|1084|21
1673331000000|2023-01-10 06:10:00|1089.5|1084.5|1089.2|1084.2|1089.5|1084.5|1089.1|1084.1|14
1673331300000|2023-01-10 06:15:00|1089.1|1084.1|1089|1084|1089.9|1084.9|1088.7|1083.7|30
1673331600000|2023-01-10 06:20:00|1088.9|1083.9|1087.5|1082.5|1089|1084|1087.4|1082.4|37
1673331900000|2023-01-10 06:25:00|1087.6|1082.6|1087.5|1082.5|1088.4|1083.4|1087.3|1082.3|66
1673332200000|2023-01-10 06:30:00|1087.6|1082.6|1087.3|1082.3|1087.7|1082.7|1087.1|1082.1|23
1673332500000|2023-01-10 06:35:00|1087.5|1082.5|1086.7|1081.7|1087.5|1082.5|1086.2|1081.2|39
1673332800000|2023-01-10 06:40:00|1086.6|1081.6|1086.9|1081.9|1086.9|1081.9|1086.2|1081.2|75
1673333100000|2023-01-10 06:45:00|1087|1082|1086.5|1081.5|1087|1082|1086.3|1081.3|27
1673333400000|2023-01-10 06:50:00|1086.6|1081.6|1086.1|1081.1|1086.6|1081.6|1085.9|1080.9|35
1673333700000|2023-01-10 06:55:00|1086.2|1081.2|1086.6|1081.6|1086.6|1081.6|1086.1|1081.1|27
1673334000000|2023-01-10 07:00:00|1086.7|1081.7|1086.6|1081.6|1088|1083|1086.3|1081.3|92
1673334300000|2023-01-10 07:05:00|1086.7|1081.7|1087.4|1082.4|1087.5|1082.5|1086.4|1081.4|57
1673334600000|2023-01-10 07:10:00|1087.2|1082.2|1086.9|1081.9|1088.3|1083.3|1086.6|1081.6|79
1673334900000|2023-01-10 07:15:00|1086.7|1081.7|1084.3|1079.3|1086.9|1081.9|1083.8|1078.8|97
1673335200000|2023-01-10 07:20:00|1084.2|1079.2|1084.4|1079.4|1084.6|1079.6|1083.4|1078.4|50
1673335500000|2023-01-10 07:25:00|1084.5|1079.5|1081.9|1076.9|1084.6|1079.6|1081.5|1076.5|75
1673335800000|2023-01-10 07:30:00|1081.7|1076.7|1083.1|1078.1|1083.2|1078.2|1081.5|1076.5|59
1673336100000|2023-01-10 07:35:00|1083.3|1078.3|1082.8|1077.8|1083.7|1078.7|1082.4|1077.4|117
1673336400000|2023-01-10 07:40:00|1082.7|1077.7|1083|1078|1083.5|1078.5|1082.6|1077.6|42
1673336700000|2023-01-10 07:45:00|1083.1|1078.1|1082.8|1077.8|1083.8|1078.8|1082.6|1077.6|63
1673337000000|2023-01-10 07:50:00|1082.7|1077.7|1080.7|1075.7|1082.8|1077.8|1080.1|1075.1|114
1673337300000|2023-01-10 07:55:00|1080.6|1075.6|1080.1|1075.1|1080.6|1075.6|1078.8|1073.8|55
1673337600000|2023-01-10 08:00:00|1080.4|1075.4|1079.2|1074.2|1081.5|1076.5|1077.9|1072.9|138
1673337900000|2023-01-10 08:05:00|1079.1|1074.1|1079.8|1074.8|1079.8|1074.8|1078.1|1073.1|57
1673338200000|2023-01-10 08:10:00|1079.9|1074.9|1078.2|1073.2|1080|1075|1078.1|1073.1|84
1673338500000|2023-01-10 08:15:00|1078.1|1073.1|1080.2|1075.2|1080.6|1075.6|1077.8|1072.8|71
1673338800000|2023-01-10 08:20:00|1080.3|1075.3|1082.4|1077.4|1082.4|1077.4|1080|1075|79
1673339100000|2023-01-10 08:25:00|1082.6|1077.6|1081.3|1076.3|1082.6|1077.6|1081.2|1076.2|40
1673339400000|2023-01-10 08:30:00|1081.4|1076.4|1082.9|1077.9|1082.9|1077.9|1081|1076|78
1673339700000|2023-01-10 08:35:00|1083|1078|1083.4|1078.4|1083.7|1078.7|1082.6|1077.6|53
1673340000000|2023-01-10 08:40:00|1083.2|1078.2|1083.4|1078.4|1083.8|1078.8|1083.2|1078.2|36
1673340300000|2023-01-10 08:45:00|1083.5|1078.5|1083.4|1078.4|1083.8|1078.8|1083.2|1078.2|54
1673340600000|2023-01-10 08:50:00|1083.5|1078.5|1083.4|1078.4|1083.5|1078.5|1083.1|1078.1|67
1673340900000|2023-01-10 08:55:00|1083.5|1078.5|1083.9|1078.9|1083.9|1078.9|1083.4|1078.4|42
1673341200000|2023-01-10 09:00:00|1083.8|1078.8|1083.8|1078.8|1084|1079|1082.9|1077.9|53
1673341500000|2023-01-10 09:05:00|1083.7|1078.7|1082.5|1077.5|1085|1080|1082.4|1077.4|94
1673341800000|2023-01-10 09:10:00|1082.6|1077.6|1081.1|1076.1|1082.8|1077.8|1080.8|1075.8|72
1673342100000|2023-01-10 09:15:00|1081.3|1076.3|1082|1077|1082.3|1077.3|1080.9|1075.9|56
1673342400000|2023-01-10 09:20:00|1081.9|1076.9|1082.7|1077.7|1083.7|1078.7|1081.5|1076.5|60
1673342700000|2023-01-10 09:25:00|1082.8|1077.8|1082.7|1077.7|1082.8|1077.8|1082|1077|33
1673343000000|2023-01-10 09:30:00|1082.8|1077.8|1083.4|1078.4|1083.5|1078.5|1082.8|1077.8|59
1673343300000|2023-01-10 09:35:00|1083.3|1078.3|1084.5|1079.5|1084.5|1079.5|1083.1|1078.1|29
1673343600000|2023-01-10 09:40:00|1084.6|1079.6|1084|1079|1084.8|1079.8|1083.5|1078.5|42
1673343900000|2023-01-10 09:45:00|1083.9|1078.9|1087.3|1082.3|1087.4|1082.4|1082.9|1077.9|95
1673344200000|2023-01-10 09:50:00|1087.5|1082.5|1084.4|1079.4|1087.5|1082.5|1084.3|1079.3|86
1673344500000|2023-01-10 09:55:00|1084.5|1079.5|1086.2|1081.2|1086.5|1081.5|1084.5|1079.5|28
1673344800000|2023-01-10 10:00:00|1086.1|1081.1|1085.6|1080.6|1086.3|1081.3|1085.6|1080.6|21
1673345100000|2023-01-10 10:05:00|1085.7|1080.7|1084.7|1079.7|1085.7|1080.7|1084.7|1079.7|11
1673345400000|2023-01-10 10:10:00|1084.8|1079.8|1084.4|1079.4|1084.9|1079.9|1083.3|1078.3|32
1673345700000|2023-01-10 10:15:00|1084.5|1079.5|1084.3|1079.3|1084.7|1079.7|1083.9|1078.9|23
1673346000000|2023-01-10 10:20:00|1084.1|1079.1|1083.9|1078.9|1084.6|1079.6|1083.7|1078.7|29
1673346300000|2023-01-10 10:25:00|1084|1079|1084.4|1079.4|1084.6|1079.6|1083.8|1078.8|46
1673346600000|2023-01-10 10:30:00|1084.3|1079.3|1083.3|1078.3|1084.3|1079.3|1083.1|1078.1|56
1673346900000|2023-01-10 10:35:00|1083.2|1078.2|1083.4|1078.4|1084.2|1079.2|1083.2|1078.2|62
1673347200000|2023-01-10 10:40:00|1083.5|1078.5|1083.4|1078.4|1083.6|1078.6|1083.2|1078.2|24
1673347500000|2023-01-10 10:45:00|1083.5|1078.5|1083.5|1078.5|1083.6|1078.6|1083.4|1078.4|21
1673347800000|2023-01-10 10:50:00|1083.6|1078.6|1083.4|1078.4|1083.6|1078.6|1083.1|1078.1|29
1673348100000|2023-01-10 10:55:00|1083.5|1078.5|1084.2|1079.2|1084.4|1079.4|1083.5|1078.5|17
1673348400000|2023-01-10 11:00:00|1084.1|1079.1|1084.7|1079.7|1084.8|1079.8|1083.7|1078.7|26
1673348700000|2023-01-10 11:05:00|1084.6|1079.6|1086.4|1081.4|1087.5|1082.5|1084.6|1079.6|55
1673349000000|2023-01-10 11:10:00|1086.5|1081.5|1085.8|1080.8|1087.3|1082.3|1085.4|1080.4|58
1673349300000|2023-01-10 11:15:00|1085.9|1080.9|1087.1|1082.1|1087.3|1082.3|1085.2|1080.2|37
1673349600000|2023-01-10 11:20:00|1086.9|1081.9|1087.2|1082.2|1087.3|1082.3|1086.9|1081.9|30
1673349900000|2023-01-10 11:25:00|1087.3|1082.3|1088.2|1083.2|1088.4|1083.4|1087.1|1082.1|42
1673350200000|2023-01-10 11:30:00|1088.3|1083.3|1088.4|1083.4|1089.8|1084.8|1088.1|1083.1|46
1673350500000|2023-01-10 11:35:00|1088.3|1083.3|1089.2|1084.2|1089.2|1084.2|1087.7|1082.7|36
1673350800000|2023-01-10 11:40:00|1089.3|1084.3|1088.1|1083.1|1089.4|1084.4|1087|1082|55
1673351100000|2023-01-10 11:45:00|1088|1083|1088.4|1083.4|1088.4|1083.4|1087.7|1082.7|24
1673351400000|2023-01-10 11:50:00|1088.9|1083.9|1086.4|1081.4|1089.8|1084.8|1086.4|1081.4|44
1673351700000|2023-01-10 11:55:00|1086.5|1081.5|1086.5|1081.5|1087.5|1082.5|1086.4|1081.4|26
1673352000000|2023-01-10 12:00:00|1086.3|1081.3|1086.5|1081.5|1086.7|1081.7|1085|1080|40
1673352300000|2023-01-10 12:05:00|1086.6|1081.6|1085.5|1080.5|1087.1|1082.1|1085.5|1080.5|25
1673352600000|2023-01-10 12:10:00|1085.4|1080.4|1085.4|1080.4|1085.7|1080.7|1084.9|1079.9|27
1673352900000|2023-01-10 12:15:00|1085.5|1080.5|1086.2|1081.2|1086.2|1081.2|1084.2|1079.2|57
1673353200000|2023-01-10 12:20:00|1086|1081|1086.3|1081.3|1086.3|1081.3|1085.6|1080.6|51
1673353500000|2023-01-10 12:25:00|1086.2|1081.2|1086.4|1081.4|1087.5|1082.5|1086.2|1081.2|40
1673353800000|2023-01-10 12:30:00|1086.3|1081.3|1087.5|1082.5|1088.4|1083.4|1086.3|1081.3|40
1673354100000|2023-01-10 12:35:00|1087.3|1082.3|1085.7|1080.7|1088.4|1083.4|1085.1|1080.1|32
1673354400000|2023-01-10 12:40:00|1085.4|1080.4|1086.5|1081.5|1087.1|1082.1|1085.4|1080.4|60
1673354700000|2023-01-10 12:45:00|1086.6|1081.6|1084.3|1079.3|1086.6|1081.6|1084.3|1079.3|31
1673355000000|2023-01-10 12:50:00|1084.2|1079.2|1086.6|1081.6|1086.8|1081.8|1084.2|1079.2|27
1673355300000|2023-01-10 12:55:00|1086.5|1081.5|1086.6|1081.6|1087.6|1082.6|1086.2|1081.2|38
1673355600000|2023-01-10 13:00:00|1086.9|1081.9|1086.9|1081.9|1087.8|1082.8|1084.8|1079.8|112
1673355900000|2023-01-10 13:05:00|1087.1|1082.1|1088.3|1083.3|1088.9|1083.9|1086.9|1081.9|69
1673356200000|2023-01-10 13:10:00|1088.6|1083.6|1087.8|1082.8|1089.3|1084.3|1087.2|1082.2|57
1673356500000|2023-01-10 13:15:00|1087.9|1082.9|1085.9|1080.9|1088.2|1083.2|1084.8|1079.8|100
1673356800000|2023-01-10 13:20:00|1086|1081|1088.8|1083.8|1089.8|1084.8|1085.9|1080.9|114
1673357100000|2023-01-10 13:25:00|1088.4|1083.4|1085.7|1080.7|1088.5|1083.5|1085.5|1080.5|107
1673357400000|2023-01-10 13:30:00|1085.6|1080.6|1084.8|1079.8|1087.6|1082.6|1084|1079|83
1673357700000|2023-01-10 13:35:00|1084.7|1079.7|1083.1|1078.1|1084.7|1079.7|1082.9|1077.9|65
1673358000000|2023-01-10 13:40:00|1083|1078|1082.3|1077.3|1083|1078|1081.2|1076.2|62
1673358300000|2023-01-10 13:45:00|1081.8|1076.8|1082.8|1077.8|1083.1|1078.1|1080.8|1075.8|69
1673358600000|2023-01-10 13:50:00|1082.2|1077.2|1084.8|1079.8|1084.9|1079.9|1081.5|1076.5|115
1673358900000|2023-01-10 13:55:00|1084.6|1079.6|1085.5|1080.5|1086.4|1081.4|1083.8|1078.8|112
1673359200000|2023-01-10 14:00:00|1085.6|1080.6|1088.3|1083.3|1089|1084|1085.5|1080.5|330
1673359500000|2023-01-10 14:05:00|1088.6|1083.6|1088.9|1083.9|1090.5|1085.5|1087.7|1082.7|251
1673359800000|2023-01-10 14:10:00|1089|1084|1088.3|1083.3|1089.3|1084.3|1086.5|1081.5|77
1673360100000|2023-01-10 14:15:00|1088.5|1083.5|1088.6|1083.6|1089.7|1084.7|1087.7|1082.7|100
1673360400000|2023-01-10 14:20:00|1088.7|1083.7|1088.3|1083.3|1088.7|1083.7|1087|1082|74
1673360700000|2023-01-10 14:25:00|1088.4|1083.4|1088.7|1083.7|1089.5|1084.5|1088.4|1083.4|79
1673361000000|2023-01-10 14:30:00|1087.8|1082.8|1088.8|1083.8|1091.3|1086.3|1087.8|1082.8|222
1673361300000|2023-01-10 14:35:00|1089.1|1084.1|1086|1081|1089.9|1084.9|1085.4|1080.4|166
1673361600000|2023-01-10 14:40:00|1086.1|1081.1|1084.6|1079.6|1086.6|1081.6|1083.8|1078.8|121
1673361900000|2023-01-10 14:45:00|1084.5|1079.5|1083|1078|1085.3|1080.3|1082.1|1077.1|148
1673362200000|2023-01-10 14:50:00|1082.9|1077.9|1084.6|1079.6|1084.8|1079.8|1081.9|1076.9|194
1673362500000|2023-01-10 14:55:00|1084.5|1079.5|1083.7|1078.7|1085.9|1080.9|1083.3|1078.3|160
1673362800000|2023-01-10 15:00:00|1083.8|1078.8|1086.1|1081.1|1086.4|1081.4|1083.3|1078.3|185
1673363100000|2023-01-10 15:05:00|1086|1081|1085.8|1080.8|1087.2|1082.2|1084.6|1079.6|130
1673363400000|2023-01-10 15:10:00|1085.9|1080.9|1086.1|1081.1|1087.6|1082.6|1085|1080|125
1673363700000|2023-01-10 15:15:00|1086.2|1081.2|1084.7|1079.7|1087.7|1082.7|1084.7|1079.7|100
1673364000000|2023-01-10 15:20:00|1084.1|1079.1|1085.1|1080.1|1085.5|1080.5|1083.1|1078.1|84
1673364300000|2023-01-10 15:25:00|1085|1080|1086.4|1081.4|1087.3|1082.3|1085|1080|119
1673364600000|2023-01-10 15:30:00|1086.3|1081.3|1080.3|1075.3|1086.4|1081.4|1080|1075|144
1673364900000|2023-01-10 15:35:00|1080.4|1075.4|1079.1|1074.1|1081.1|1076.1|1078.9|1073.9|92
1673365200000|2023-01-10 15:40:00|1079.2|1074.2|1078.7|1073.7|1079.6|1074.6|1078.1|1073.1|118
1673365500000|2023-01-10 15:45:00|1078.6|1073.6|1079.7|1074.7|1080.3|1075.3|1078.4|1073.4|120
1673365800000|2023-01-10 15:50:00|1079.6|1074.6|1081.8|1076.8|1082.3|1077.3|1079.6|1074.6|117
1673366100000|2023-01-10 15:55:00|1082|1077|1083.1|1078.1|1083.6|1078.6|1082|1077|54
1673366400000|2023-01-10 16:00:00|1083.2|1078.2|1083.5|1078.5|1083.5|1078.5|1081.3|1076.3|43
1673366700000|2023-01-10 16:05:00|1083.4|1078.4|1081|1076|1083.4|1078.4|1080.9|1075.9|48
1673367000000|2023-01-10 16:10:00|1080.9|1075.9|1082.1|1077.1|1082.2|1077.2|1080.6|1075.6|94
1673367300000|2023-01-10 16:15:00|1082.5|1077.5|1083.6|1078.6|1083.6|1078.6|1082.3|1077.3|53
1673367600000|2023-01-10 16:20:00|1083.9|1078.9|1084.4|1079.4|1085|1080|1083.5|1078.5|75
1673367900000|2023-01-10 16:25:00|1084.5|1079.5|1083.9|1078.9|1084.5|1079.5|1082.2|1077.2|74
1673368200000|2023-01-10 16:30:00|1084|1079|1083.7|1078.7|1084.4|1079.4|1083.5|1078.5|61
1673368500000|2023-01-10 16:35:00|1083.8|1078.8|1083.8|1078.8|1084.8|1079.8|1083.6|1078.6|60
1673368800000|2023-01-10 16:40:00|1083.9|1078.9|1083.3|1078.3|1083.9|1078.9|1082.4|1077.4|58
1673369100000|2023-01-10 16:45:00|1083.2|1078.2|1083|1078|1083.6|1078.6|1082.5|1077.5|49
1673369400000|2023-01-10 16:50:00|1083.4|1078.4|1083|1078|1084.4|1079.4|1082.9|1077.9|57
1673369700000|2023-01-10 16:55:00|1083.1|1078.1|1082.4|1077.4|1083.6|1078.6|1082.3|1077.3|74
1673370000000|2023-01-10 17:00:00|1082.3|1077.3|1081.3|1076.3|1082.7|1077.7|1081.3|1076.3|78
1673370300000|2023-01-10 17:05:00|1081.4|1076.4|1081.6|1076.6|1081.6|1076.6|1080.7|1075.7|39
1673370600000|2023-01-10 17:10:00|1081.5|1076.5|1081.7|1076.7|1081.7|1076.7|1081|1076|27
1673370900000|2023-01-10 17:15:00|1081.8|1076.8|1082.1|1077.1|1082.3|1077.3|1081.1|1076.1|56
1673371200000|2023-01-10 17:20:00|1082|1077|1082.9|1077.9|1083|1078|1081.6|1076.6|40
1673371500000|2023-01-10 17:25:00|1082.8|1077.8|1082.1|1077.1|1083|1078|1081.9|1076.9|38
1673371800000|2023-01-10 17:30:00|1082.2|1077.2|1082.9|1077.9|1083|1078|1082.2|1077.2|33
1673372100000|2023-01-10 17:35:00|1082.8|1077.8|1084.9|1079.9|1085|1080|1082.8|1077.8|28
1673372400000|2023-01-10 17:40:00|1085|1080|1084.3|1079.3|1085.2|1080.2|1084.3|1079.3|29
1673372700000|2023-01-10 17:45:00|1084.2|1079.2|1082.8|1077.8|1084.2|1079.2|1082.8|1077.8|32
1673373000000|2023-01-10 17:50:00|1082.7|1077.7|1083.2|1078.2|1083.4|1078.4|1082.6|1077.6|37
1673373300000|2023-01-10 17:55:00|1083.3|1078.3|1083.4|1078.4|1083.7|1078.7|1082.5|1077.5|60
1673373600000|2023-01-10 18:00:00|1083.5|1078.5|1082.4|1077.4|1083.8|1078.8|1082.3|1077.3|100
1673373900000|2023-01-10 18:05:00|1082.1|1077.1|1082.5|1077.5|1082.8|1077.8|1082|1077|51
1673374200000|2023-01-10 18:10:00|1082.4|1077.4|1081.2|1076.2|1082.4|1077.4|1081.2|1076.2|28
1673374500000|2023-01-10 18:15:00|1081.3|1076.3|1080.7|1075.7|1081.3|1076.3|1080.4|1075.4|58
1673374800000|2023-01-10 18:20:00|1080.8|1075.8|1080.8|1075.8|1081.2|1076.2|1080.5|1075.5|47
1673375100000|2023-01-10 18:25:00|1080.9|1075.9|1081.9|1076.9|1081.9|1076.9|1080.8|1075.8|43
1673375400000|2023-01-10 18:30:00|1081.8|1076.8|1083.2|1078.2|1083.2|1078.2|1081.6|1076.6|37
1673375700000|2023-01-10 18:35:00|1083.3|1078.3|1084|1079|1084.1|1079.1|1083.3|1078.3|35
1673376000000|2023-01-10 18:40:00|1084.1|1079.1|1083.2|1078.2|1084.1|1079.1|1083.2|1078.2|57
1673376300000|2023-01-10 18:45:00|1083.3|1078.3|1083|1078|1083.4|1078.4|1082.9|1077.9|38
1673376600000|2023-01-10 18:50:00|1082.9|1077.9|1083.2|1078.2|1083.2|1078.2|1082.6|1077.6|34
1673376900000|2023-01-10 18:55:00|1083.1|1078.1|1083.8|1078.8|1083.8|1078.8|1082.8|1077.8|23
1673377200000|2023-01-10 19:00:00|1084.2|1079.2|1084.9|1079.9|1085.4|1080.4|1084|1079|56
1673377500000|2023-01-10 19:05:00|1084.8|1079.8|1085.2|1080.2|1085.4|1080.4|1084.5|1079.5|35
1673377800000|2023-01-10 19:10:00|1085.3|1080.3|1084.6|1079.6|1085.5|1080.5|1084.5|1079.5|28
1673378100000|2023-01-10 19:15:00|1084.7|1079.7|1085.1|1080.1|1085.4|1080.4|1084.6|1079.6|19
1673378400000|2023-01-10 19:20:00|1085.2|1080.2|1084.6|1079.6|1085.3|1080.3|1084.5|1079.5|38
1673378700000|2023-01-10 19:25:00|1084.5|1079.5|1084.8|1079.8|1085.2|1080.2|1084.5|1079.5|19
1673379000000|2023-01-10 19:30:00|1084.9|1079.9|1085.1|1080.1|1085.4|1080.4|1084.7|1079.7|20
1673379300000|2023-01-10 19:35:00|1085.2|1080.2|1084.9|1079.9|1085.4|1080.4|1084.6|1079.6|26
1673379600000|2023-01-10 19:40:00|1084.8|1079.8|1084.7|1079.7|1084.9|1079.9|1084.3|1079.3|27
1673379900000|2023-01-10 19:45:00|1084.6|1079.6|1084.4|1079.4|1085|1080|1084|1079|20
1673380200000|2023-01-10 19:50:00|1084.5|1079.5|1084.4|1079.4|1084.6|1079.6|1083.9|1078.9|10
1673380500000|2023-01-10 19:55:00|1084.5|1079.5|1084.3|1079.3|1084.5|1079.5|1084.2|1079.2|17
1673380800000|2023-01-10 20:00:00|1084.4|1079.4|1083.8|1078.8|1084.4|1079.4|1083.7|1078.7|22
1673381100000|2023-01-10 20:05:00|1083.9|1078.9|1083.9|1078.9|1084.2|1079.2|1083.6|1078.6|21
1673381400000|2023-01-10 20:10:00|1084|1079|1084.5|1079.5|1084.6|1079.6|1083.8|1078.8|16
1673381700000|2023-01-10 20:15:00|1084.6|1079.6|1085|1080|1085.2|1080.2|1084.5|1079.5|34
1673382000000|2023-01-10 20:20:00|1085.1|1080.1|1085|1080|1085.2|1080.2|1084.6|1079.6|22
1673382300000|2023-01-10 20:25:00|1085.1|1080.1|1085.5|1080.5|1085.5|1080.5|1085.1|1080.1|15
1673382600000|2023-01-10 20:30:00|1085.6|1080.6|1086|1081|1086|1081|1085.5|1080.5|11
1673382900000|2023-01-10 20:35:00|1086.1|1081.1|1084.5|1079.5|1086.1|1081.1|1084.5|1079.5|15
1673383200000|2023-01-10 20:40:00|1084.6|1079.6|1084.7|1079.7|1084.8|1079.8|1084.6|1079.6|39
1673383500000|2023-01-10 20:45:00|1084.8|1079.8|1085.1|1080.1|1085.3|1080.3|1084.6|1079.6|17
1673383800000|2023-01-10 20:50:00|1085.4|1080.4|1085.6|1080.6|1085.7|1080.7|1085.4|1080.4|19
1673384100000|2023-01-10 20:55:00|1085.7|1080.7|1085.5|1080.5|1086|1081|1085.4|1080.4|22
1673384400000|2023-01-10 21:00:00|1085.6|1080.6|1085.4|1080.4|1086|1081|1085.4|1080.4|20
1673384700000|2023-01-10 21:05:00|1085.3|1080.3|1085.1|1080.1|1085.5|1080.5|1085.1|1080.1|12
1673385000000|2023-01-10 21:10:00|1085.2|1080.2|1084.6|1079.6|1085.2|1080.2|1084.6|1079.6|20
1673385300000|2023-01-10 21:15:00|1084.4|1079.4|1085|1080|1085|1080|1084.4|1079.4|7
1673385600000|2023-01-10 21:20:00|1085.1|1080.1|1085.2|1080.2|1085.2|1080.2|1085|1080|7
1673385900000|2023-01-10 21:25:00|1085.4|1080.4|1085.9|1080.9|1085.9|1080.9|1085|1080|17
1673386200000|2023-01-10 21:30:00|1085.4|1080.4|1085|1080|1085.4|1080.4|1084.9|1079.9|9
1673386500000|2023-01-10 21:35:00|1084.9|1079.9|1084.9|1079.9|1085|1080|1084.7|1079.7|6
1673386800000|2023-01-10 21:40:00|1085|1080|1085|1080|1085.1|1080.1|1085|1080|3
1673387100000|2023-01-10 21:45:00|1085.1|1080.1|1085.1|1080.1|1085.2|1080.2|1085|1080|9
1673387400000|2023-01-10 21:50:00|1085|1080|1084.8|1079.8|1085.6|1080.6|1084.6|1079.6|49
1673387700000|2023-01-10 21:55:00|1084.7|1079.7|1087.2|1076.2|1087.5|1080.4|1083.7|1075.7|63
1673391600000|2023-01-10 23:00:00|1086.1|1076|1084.8|1079.8|1086.4|1080.4|1084.1|1076|50
1673391900000|2023-01-10 23:05:00|1084.9|1079.9|1083.8|1078.8|1085.4|1080.4|1083.8|1078.8|21
1673392200000|2023-01-10 23:10:00|1083.7|1078.7|1083.9|1078.9|1084.6|1079.6|1083.7|1078.7|45
1673392500000|2023-01-10 23:15:00|1083.7|1078.7|1084.4|1079.4|1084.6|1079.6|1083.5|1078.5|25
1673392800000|2023-01-10 23:20:00|1084.2|1079.2|1084.1|1079.1|1084.8|1079.8|1083.8|1078.8|37
1673393100000|2023-01-10 23:25:00|1084.5|1079.5|1084.1|1079.1|1084.5|1079.5|1083.8|1078.8|18
1673393400000|2023-01-10 23:30:00|1084|1079|1083.5|1078.5|1084.4|1079.4|1083.5|1078.5|23
1673393700000|2023-01-10 23:35:00|1083.8|1078.8|1083.5|1078.5|1083.8|1078.8|1083.4|1078.4|7
1673394000000|2023-01-10 23:40:00|1083.6|1078.6|1083.9|1078.9|1084.9|1079.9|1083.4|1078.4|24
1673394300000|2023-01-10 23:45:00|1084.3|1079.3|1083.7|1078.7|1084.3|1079.3|1083.7|1078.7|18
1673394600000|2023-01-10 23:50:00|1083.4|1078.4|1084.1|1079.1|1084.5|1079.5|1083.4|1078.4|33
1673394900000|2023-01-10 23:55:00|1084.2|1079.2|1085.1|1080.1|1085.6|1080.6|1084|1079|26
1673395200000|2023-01-11 00:00:00|1084.9|1079.9|1086|1081|1086.2|1081.2|1084.9|1079.9|29
1673395500000|2023-01-11 00:05:00|1086.1|1081.1|1085.7|1080.7|1086.3|1081.3|1085.4|1080.4|28
1673395800000|2023-01-11 00:10:00|1085.4|1080.4|1085.4|1080.4|1085.6|1080.6|1085.2|1080.2|11
1673396100000|2023-01-11 00:15:00|1085.5|1080.5|1084.5|1079.5|1085.7|1080.7|1084.5|1079.5|21
1673396400000|2023-01-11 00:20:00|1084.4|1079.4|1084.4|1079.4|1084.6|1079.6|1084.4|1079.4|7
1673396700000|2023-01-11 00:25:00|1084.1|1079.1|1083.5|1078.5|1084.2|1079.2|1083.4|1078.4|27
1673397000000|2023-01-11 00:30:00|1083.3|1078.3|1083.4|1078.4|1084.6|1079.6|1083.2|1078.2|43
1673397300000|2023-01-11 00:35:00|1083.3|1078.3|1084.1|1079.1|1084.4|1079.4|1083.3|1078.3|25
1673397600000|2023-01-11 00:40:00|1084.2|1079.2|1084|1079|1084.6|1079.6|1083.9|1078.9|21
1673397900000|2023-01-11 00:45:00|1084.1|1079.1|1083.9|1078.9|1084.1|1079.1|1083.9|1078.9|5
1673398200000|2023-01-11 00:50:00|1083.6|1078.6|1083.7|1078.7|1083.7|1078.7|1083.3|1078.3|11
1673398500000|2023-01-11 00:55:00|1083.6|1078.6|1084.4|1079.4|1084.4|1079.4|1083.6|1078.6|16
1673398800000|2023-01-11 01:00:00|1084.7|1079.7|1084.6|1079.6|1085.4|1080.4|1084.3|1079.3|89
1673399100000|2023-01-11 01:05:00|1084.7|1079.7|1084.2|1079.2|1084.7|1079.7|1083.6|1078.6|36
1673399400000|2023-01-11 01:10:00|1084.3|1079.3|1083.9|1078.9|1084.4|1079.4|1083.1|1078.1|38
1673399700000|2023-01-11 01:15:00|1083.6|1078.6|1083.8|1078.8|1083.8|1078.8|1083.4|1078.4|14
1673400000000|2023-01-11 01:20:00|1083.6|1078.6|1082.4|1077.4|1083.7|1078.7|1082.3|1077.3|46
1673400300000|2023-01-11 01:25:00|1082.3|1077.3|1081.9|1076.9|1082.3|1077.3|1081.6|1076.6|34
1673400600000|2023-01-11 01:30:00|1081.8|1076.8|1081.8|1076.8|1081.9|1076.9|1080.7|1075.7|45
1673400900000|2023-01-11 01:35:00|1081.4|1076.4|1081.7|1076.7|1082|1077|1081.1|1076.1|48
1673401200000|2023-01-11 01:40:00|1081.6|1076.6|1083.5|1078.5|1083.5|1078.5|1081.4|1076.4|55
1673401500000|2023-01-11 01:45:00|1083.4|1078.4|1082.3|1077.3|1083.7|1078.7|1081.8|1076.8|42
1673401800000|2023-01-11 01:50:00|1082.4|1077.4|1082.5|1077.5|1082.7|1077.7|1082.1|1077.1|33
1673402100000|2023-01-11 01:55:00|1082.7|1077.7|1082.3|1077.3|1082.8|1077.8|1082.1|1077.1|15
1673402400000|2023-01-11 02:00:00|1082.2|1077.2|1081.8|1076.8|1082.2|1077.2|1081.8|1076.8|18
1673402700000|2023-01-11 02:05:00|1081.9|1076.9|1082.2|1077.2|1082.5|1077.5|1081.9|1076.9|18
1673403000000|2023-01-11 02:10:00|1082.3|1077.3|1081.9|1076.9|1082.3|1077.3|1081.8|1076.8|8
1673403300000|2023-01-11 02:15:00|1081.8|1076.8|1081.3|1076.3|1081.8|1076.8|1080.5|1075.5|21
1673403600000|2023-01-11 02:20:00|1081.4|1076.4|1081.9|1076.9|1081.9|1076.9|1081.2|1076.2|7
1673403900000|2023-01-11 02:25:00|1082|1077|1083.7|1078.7|1083.7|1078.7|1082|1077|28
1673404200000|2023-01-11 02:30:00|1083.8|1078.8|1083.8|1078.8|1084.3|1079.3|1083.7|1078.7|14
1673404500000|2023-01-11 02:35:00|1083.9|1078.9|1082.2|1077.2|1083.9|1078.9|1082.2|1077.2|43
1673404800000|2023-01-11 02:40:00|1082.3|1077.3|1082.4|1077.4|1082.7|1077.7|1082.2|1077.2|19
1673405100000|2023-01-11 02:45:00|1082.1|1077.1|1081.1|1076.1|1082.1|1077.1|1081|1076|24
1673405400000|2023-01-11 02:50:00|1081|1076|1082.3|1077.3|1082.3|1077.3|1080.9|1075.9|22
1673405700000|2023-01-11 02:55:00|1082.2|1077.2|1082.4|1077.4|1082.7|1077.7|1082.2|1077.2|25
1673406000000|2023-01-11 03:00:00|1082.3|1077.3|1081.9|1076.9|1082.4|1077.4|1081.8|1076.8|13
1673406300000|2023-01-11 03:05:00|1082.3|1077.3|1081.6|1076.6|1082.3|1077.3|1080.9|1075.9|16
1673406600000|2023-01-11 03:10:00|1081.1|1076.1|1080.6|1075.6|1081.1|1076.1|1080.3|1075.3|38
1673406900000|2023-01-11 03:15:00|1080.5|1075.5|1080.5|1075.5|1080.8|1075.8|1079.8|1074.8|41
1673407200000|2023-01-11 03:20:00|1080.4|1075.4|1081.2|1076.2|1081.2|1076.2|1080.4|1075.4|35
1673407500000|2023-01-11 03:25:00|1081.1|1076.1|1081.4|1076.4|1081.4|1076.4|1081.1|1076.1|4
1673407800000|2023-01-11 03:30:00|1081.2|1076.2|1081.8|1076.8|1081.9|1076.9|1081.2|1076.2|14
1673408100000|2023-01-11 03:35:00|1081.9|1076.9|1081.9|1076.9|1082.1|1077.1|1081.8|1076.8|12
1673408400000|2023-01-11 03:40:00|1082.1|1077.1|1081.9|1076.9|1082.1|1077.1|1081.9|1076.9|21
1673408700000|2023-01-11 03:45:00|1082|1077|1082.7|1077.7|1082.7|1077.7|1081.9|1076.9|15
1673409000000|2023-01-11 03:50:00|1082.8|1077.8|1082.9|1077.9|1083|1078|1082.8|1077.8|20
1673409300000|2023-01-11 03:55:00|1083|1078|1083|1078|1083.1|1078.1|1082.9|1077.9|14
1673409600000|2023-01-11 04:00:00|1082.8|1077.8|1082|1077|1082.8|1077.8|1082|1077|7
1673409900000|2023-01-11 04:05:00|1081.7|1076.7|1081.6|1076.6|1081.7|1076.7|1081.4|1076.4|6
1673410200000|2023-01-11 04:10:00|1081.9|1076.9|1082.1|1077.1|1082.2|1077.2|1081.9|1076.9|5
1673410500000|2023-01-11 04:15:00|1082|1077|1081.9|1076.9|1082|1077|1081.6|1076.6|22
1673410800000|2023-01-11 04:20:00|1081.8|1076.8|1082.6|1077.6|1082.6|1077.6|1081.8|1076.8|14
1673411100000|2023-01-11 04:25:00|1082.4|1077.4|1082.5|1077.5|1082.6|1077.6|1082.4|1077.4|5
1673411400000|2023-01-11 04:30:00|1082.6|1077.6|1082.9|1077.9|1083.5|1078.5|1082.6|1077.6|18
1673411700000|2023-01-11 04:35:00|1083|1078|1084.2|1079.2|1084.2|1079.2|1082.9|1077.9|17
1673412000000|2023-01-11 04:40:00|1084|1079|1085.1|1080.1|1085.1|1080.1|1084|1079|18
1673412300000|2023-01-11 04:45:00|1085.2|1080.2|1085.1|1080.1|1085.3|1080.3|1084.9|1079.9|10
1673412600000|2023-01-11 04:50:00|1085|1080|1084.6|1079.6|1085.1|1080.1|1084.5|1079.5|18
1673412900000|2023-01-11 04:55:00|1084.5|1079.5|1085|1080|1085.3|1080.3|1084.4|1079.4|20
1673413200000|2023-01-11 05:00:00|1084.6|1079.6|1084.6|1079.6|1085|1080|1084.6|1079.6|15
1673413500000|2023-01-11 05:05:00|1084.5|1079.5|1085.6|1080.6|1086|1081|1084.5|1079.5|16
1673413800000|2023-01-11 05:10:00|1085.7|1080.7|1086|1081|1086.1|1081.1|1085.7|1080.7|12
1673414100000|2023-01-11 05:15:00|1086.1|1081.1|1086.5|1081.5|1086.7|1081.7|1086.1|1081.1|14
1673414400000|2023-01-11 05:20:00|1086.4|1081.4|1086.4|1081.4|1086.4|1081.4|1086.1|1081.1|8
1673414700000|2023-01-11 05:25:00|1086.2|1081.2|1087|1082|1087.2|1082.2|1086.1|1081.1|18
1673415000000|2023-01-11 05:30:00|1087.1|1082.1|1087.9|1082.9|1088.2|1083.2|1087|1082|19
1673415300000|2023-01-11 05:35:00|1088.1|1083.1|1090.3|1085.3|1090.8|1085.8|1088.1|1083.1|76
1673415600000|2023-01-11 05:40:00|1090.1|1085.1|1091.1|1086.1|1091.1|1086.1|1090.1|1085.1|31
1673415900000|2023-01-11 05:45:00|1091.5|1086.5|1090.3|1085.3|1091.6|1086.6|1090|1085|38
1673416200000|2023-01-11 05:50:00|1090.4|1085.4|1089.3|1084.3|1090.8|1085.8|1089.2|1084.2|23
1673416500000|2023-01-11 05:55:00|1089.4|1084.4|1091.4|1086.4|1091.4|1086.4|1089.2|1084.2|61
1673416800000|2023-01-11 06:00:00|1091.6|1086.6|1092.2|1087.2|1092.8|1087.8|1090.2|1085.2|152
1673417100000|2023-01-11 06:05:00|1092.1|1087.1|1090.4|1085.4|1092.2|1087.2|1090.4|1085.4|57
1673417400000|2023-01-11 06:10:00|1090.6|1085.6|1091.9|1086.9|1092.1|1087.1|1090.2|1085.2|88
1673417700000|2023-01-11 06:15:00|1091.8|1086.8|1091.2|1086.2|1091.9|1086.9|1090.8|1085.8|38
1673418000000|2023-01-11 06:20:00|1091|1086|1091.5|1086.5|1091.7|1086.7|1090.6|1085.6|37
1673418300000|2023-01-11 06:25:00|1091.6|1086.6|1091.5|1086.5|1092|1087|1091.3|1086.3|44
1673418600000|2023-01-11 06:30:00|1091.6|1086.6|1091.3|1086.3|1092|1087|1090.9|1085.9|68
1673418900000|2023-01-11 06:35:00|1091.2|1086.2|1091.4|1086.4|1091.7|1086.7|1091|1086|88
1673419200000|2023-01-11 06:40:00|1091.3|1086.3|1090|1085|1091.3|1086.3|1089.7|1084.7|94
1673419500000|2023-01-11 06:45:00|1089.9|1084.9|1091.2|1086.2|1091.5|1086.5|1089.9|1084.9|75
1673419800000|2023-01-11 06:50:00|1091.3|1086.3|1091.4|1086.4|1091.7|1086.7|1091.2|1086.2|92
1673420100000|2023-01-11 06:55:00|1091.2|1086.2|1090.1|1085.1|1091.5|1086.5|1090|1085|54
1673420400000|2023-01-11 07:00:00|1090|1085|1090.9|1085.9|1091.7|1086.7|1089.7|1084.7|121
1673420700000|2023-01-11 07:05:00|1091.2|1086.2|1091.8|1086.8|1092.1|1087.1|1089.9|1084.9|92
1673421000000|2023-01-11 07:10:00|1091.7|1086.7|1093.9|1088.9|1095.3|1090.3|1091.2|1086.2|67
1673421300000|2023-01-11 07:15:00|1093.8|1088.8|1093|1088|1095|1090|1093|1088|84
1673421600000|2023-01-11 07:20:00|1092.9|1087.9|1093.4|1088.4|1093.4|1088.4|1092.2|1087.2|48
1673421900000|2023-01-11 07:25:00|1093.5|1088.5|1094.3|1089.3|1095|1090|1093.1|1088.1|122
1673422200000|2023-01-11 07:30:00|1094.4|1089.4|1093.9|1088.9|1094.5|1089.5|1093.1|1088.1|104
1673422500000|2023-01-11 07:35:00|1094|1089|1092.8|1087.8|1094.1|1089.1|1092.8|1087.8|60
1673422800000|2023-01-11 07:40:00|1092.7|1087.7|1093.3|1088.3|1093.5|1088.5|1092.7|1087.7|66
1673423100000|2023-01-11 07:45:00|1093.2|1088.2|1093.4|1088.4|1094.2|1089.2|1093.2|1088.2|68
1673423400000|2023-01-11 07:50:00|1093.7|1088.7|1093|1088|1094.1|1089.1|1092|1087|46
1673423700000|2023-01-11 07:55:00|1092.8|1087.8|1092.8|1087.8|1094.2|1089.2|1092.4|1087.4|57
1673424000000|2023-01-11 08:00:00|1092.9|1087.9|1093.6|1088.6|1093.9|1088.9|1091.8|1086.8|63
1673424300000|2023-01-11 08:05:00|1093.7|1088.7|1094.1|1089.1|1095|1090|1092.7|1087.7|50
1673424600000|2023-01-11 08:10:00|1094|1089|1094|1089|1094.7|1089.7|1093.3|1088.3|34
1673424900000|2023-01-11 08:15:00|1094.7|1089.7|1094.8|1089.8|1096|1091|1094.5|1089.5|50
1673425200000|2023-01-11 08:20:00|1094.7|1089.7|1093.4|1088.4|1094.8|1089.8|1093.3|1088.3|42
1673425500000|2023-01-11 08:25:00|1093.5|1088.5|1093.9|1088.9|1095.2|1090.2|1093.5|1088.5|56
1673425800000|2023-01-11 08:30:00|1094|1089|1095.5|1090.5|1096.2|1091.2|1093.9|1088.9|72
1673426100000|2023-01-11 08:35:00|1095.6|1090.6|1096.7|1091.7|1096.7|1091.7|1095.6|1090.6|81
1673426400000|2023-01-11 08:40:00|1096.6|1091.6|1096.5|1091.5|1097.7|1092.7|1096.3|1091.3|56
1673426700000|2023-01-11 08:45:00|1096.6|1091.6|1097.1|1092.1|1097.6|1092.6|1096.4|1091.4|55
1673427000000|2023-01-11 08:50:00|1097|1092|1096.9|1091.9|1097.3|1092.3|1096.9|1091.9|34
1673427300000|2023-01-11 08:55:00|1097|1092|1096|1091|1097|1092|1095.8|1090.8|50
1673427600000|2023-01-11 09:00:00|1095.9|1090.9|1097.3|1092.3|1097.6|1092.6|1094.7|1089.7|81
1673427900000|2023-01-11 09:05:00|1097.4|1092.4|1097.5|1092.5|1097.6|1092.6|1096.9|1091.9|32
1673428200000|2023-01-11 09:10:00|1097.4|1092.4|1096.8|1091.8|1097.9|1092.9|1096.8|1091.8|45
1673428500000|2023-01-11 09:15:00|1097|1092|1098.1|1093.1|1098.3|1093.3|1096.9|1091.9|46
1673428800000|2023-01-11 09:20:00|1098.2|1093.2|1098.4|1093.4|1098.4|1093.4|1097.1|1092.1|66
1673429100000|2023-01-11 09:25:00|1098.3|1093.3|1099.8|1094.8|1099.9|1094.9|1098|1093|49
1673429400000|2023-01-11 09:30:00|1099.7|1094.7|1099.4|1094.4|1100.3|1095.3|1099.3|1094.3|62
1673429700000|2023-01-11 09:35:00|1099.3|1094.3|1099.4|1094.4|1099.8|1094.8|1098.8|1093.8|29
1673430000000|2023-01-11 09:40:00|1099.6|1094.6|1099.3|1094.3|1100.3|1095.3|1099.3|1094.3|53
1673430300000|2023-01-11 09:45:00|1099.5|1094.5|1100.4|1095.4|1101.3|1096.3|1099.3|1094.3|47
1673430600000|2023-01-11 09:50:00|1100.2|1095.2|1100|1095|1100.8|1095.8|1099.5|1094.5|62
1673430900000|2023-01-11 09:55:00|1099.9|1094.9|1098.3|1093.3|1100.1|1095.1|1098.1|1093.1|30
1673431200000|2023-01-11 10:00:00|1098.2|1093.2|1099.6|1094.6|1099.9|1094.9|1098.1|1093.1|49
1673431500000|2023-01-11 10:05:00|1099.7|1094.7|1100|1095|1100.8|1095.8|1099.6|1094.6|43
1673431800000|2023-01-11 10:10:00|1100.1|1095.1|1099.4|1094.4|1100.4|1095.4|1099.4|1094.4|51
1673432100000|2023-01-11 10:15:00|1099.5|1094.5|1099|1094|1099.8|1094.8|1098.6|1093.6|39
1673432400000|2023-01-11 10:20:00|1099.1|1094.1|1098.8|1093.8|1099.1|1094.1|1098.5|1093.5|28
1673432700000|2023-01-11 10:25:00|1098.7|1093.7|1099|1094|1099|1094|1098.7|1093.7|6
1673433000000|2023-01-11 10:30:00|1099.1|1094.1|1097|1092|1099.2|1094.2|1097|1092|36
1673433300000|2023-01-11 10:35:00|1097.1|1092.1|1097.7|1092.7|1097.9|1092.9|1097|1092|23
1673433600000|2023-01-11 10:40:00|1097.8|1092.8|1097.9|1092.9|1098.2|1093.2|1097.3|1092.3|42
1673433900000|2023-01-11 10:45:00|1097.7|1092.7|1098|1093|1099|1094|1097.5|1092.5|42
1673434200000|2023-01-11 10:50:00|1098.1|1093.1|1098.7|1093.7|1099|1094|1098.1|1093.1|23
1673434500000|2023-01-11 10:55:00|1098.8|1093.8|1099.7|1094.7|1099.8|1094.8|1098.8|1093.8|29
1673434800000|2023-01-11 11:00:00|1099.6|1094.6|1100.3|1095.3|1100.8|1095.8|1099.6|1094.6|44
1673435100000|2023-01-11 11:05:00|1100.4|1095.4|1100.1|1095.1|1100.6|1095.6|1099.8|1094.8|33
1673435400000|2023-01-11 11:10:00|1100.2|1095.2|1099.7|1094.7|1100.6|1095.6|1099.7|1094.7|24
1673435700000|2023-01-11 11:15:00|1099.6|1094.6|1099.6|1094.6|1099.7|1094.7|1099.4|1094.4|11
1673436000000|2023-01-11 11:20:00|1099.7|1094.7|1099.8|1094.8|1100|1095|1099.4|1094.4|28
1673436300000|2023-01-11 11:25:00|1099.9|1094.9|1097.9|1092.9|1100|1095|1097.8|1092.8|37
1673436600000|2023-01-11 11:30:00|1098|1093|1098.6|1093.6|1098.9|1093.9|1098|1093|26
1673436900000|2023-01-11 11:35:00|1098.4|1093.4|1099.1|1094.1|1099.1|1094.1|1098.4|1093.4|18
1673437200000|2023-01-11 11:40:00|1099.6|1094.6|1099.7|1094.7|1100.1|1095.1|1099.3|1094.3|35
1673437500000|2023-01-11 11:45:00|1099.6|1094.6|1099.3|1094.3|1099.9|1094.9|1099.3|1094.3|36
1673437800000|2023-01-11 11:50:00|1099.4|1094.4|1099.4|1094.4|1099.6|1094.6|1099.2|1094.2|23
1673438100000|2023-01-11 11:55:00|1099.3|1094.3|1099.1|1094.1|1099.4|1094.4|1098.4|1093.4|34
1673438400000|2023-01-11 12:00:00|1098.9|1093.9|1097.3|1092.3|1098.9|1093.9|1097.2|1092.2|76
1673438700000|2023-01-11 12:05:00|1097.4|1092.4|1096.9|1091.9|1097.6|1092.6|1096.9|1091.9|64
1673439000000|2023-01-11 12:10:00|1096.8|1091.8|1095.1|1090.1|1097.2|1092.2|1094.6|1089.6|77
1673439300000|2023-01-11 12:15:00|1094.8|1089.8|1094.7|1089.7|1095.1|1090.1|1094.5|1089.5|23
1673439600000|2023-01-11 12:20:00|1094.6|1089.6|1096.7|1091.7|1096.8|1091.8|1094.4|1089.4|32
1673439900000|2023-01-11 12:25:00|1096.6|1091.6|1096.3|1091.3|1096.7|1091.7|1094.8|1089.8|37
1673440200000|2023-01-11 12:30:00|1096.7|1091.7|1096.9|1091.9|1096.9|1091.9|1096.3|1091.3|44
1673440500000|2023-01-11 12:35:00|1097.1|1092.1|1096|1091|1097.2|1092.2|1095.7|1090.7|34
1673440800000|2023-01-11 12:40:00|1096.1|1091.1|1095.5|1090.5|1096.1|1091.1|1095.5|1090.5|20
1673441100000|2023-01-11 12:45:00|1095.6|1090.6|1096|1091|1096.3|1091.3|1094.8|1089.8|23
1673441400000|2023-01-11 12:50:00|1095.9|1090.9|1096.1|1091.1|1096.1|1091.1|1095.4|1090.4|49
1673441700000|2023-01-11 12:55:00|1095.9|1090.9|1097.6|1092.6|1098.8|1093.8|1095.9|1090.9|60
1673442000000|2023-01-11 13:00:00|1097.4|1092.4|1100.7|1095.7|1100.8|1095.8|1096.7|1091.7|128
1673442300000|2023-01-11 13:05:00|1100.9|1095.9|1100.6|1095.6|1101.1|1096.1|1100.1|1095.1|128
1673442600000|2023-01-11 13:10:00|1100.5|1095.5|1100.8|1095.8|1101.2|1096.2|1100.1|1095.1|89
1673442900000|2023-01-11 13:15:00|1100.9|1095.9|1101.4|1096.4|1102.3|1097.3|1100.7|1095.7|87
1673443200000|2023-01-11 13:20:00|1101.6|1096.6|1104.5|1099.5|1105.1|1100.1|1101.6|1096.6|104
1673443500000|2023-01-11 13:25:00|1104.7|1099.7|1105.4|1100.4|1105.5|1100.5|1103.9|1098.9|139
1673443800000|2023-01-11 13:30:00|1105.5|1100.5|1106.5|1101.5|1107.9|1102.9|1105.5|1100.5|138
1673444100000|2023-01-11 13:35:00|1106.4|1101.4|1103|1098|1106.6|1101.6|1102|1097|168
1673444400000|2023-01-11 13:40:00|1103.1|1098.1|1106.9|1101.9|1106.9|1101.9|1103.1|1098.1|131
1673444700000|2023-01-11 13:45:00|1106.8|1101.8|1104.5|1099.5|1107.4|1102.4|1104.3|1099.3|139
1673445000000|2023-01-11 13:50:00|1104.6|1099.6|1106.7|1101.7|1107.2|1102.2|1104.3|1099.3|149
1673445300000|2023-01-11 13:55:00|1106.6|1101.6|1105|1100|1107.5|1102.5|1104.5|1099.5|169
1673445600000|2023-01-11 14:00:00|1105.1|1100.1|1101.7|1096.7|1107|1102|1101.6|1096.6|181
1673445900000|2023-01-11 14:05:00|1101.6|1096.6|1104.7|1099.7|1104.8|1099.8|1101.4|1096.4|125
1673446200000|2023-01-11 14:10:00|1104.8|1099.8|1101.9|1096.9|1105.9|1100.9|1101.5|1096.5|106
1673446500000|2023-01-11 14:15:00|1102.1|1097.1|1101|1096|1103.2|1098.2|1100.8|1095.8|87
1673446800000|2023-01-11 14:20:00|1100.8|1095.8|1102.7|1097.7|1103.2|1098.2|1100.8|1095.8|105
1673447100000|2023-01-11 14:25:00|1102.6|1097.6|1104.1|1099.1|1104.7|1099.7|1101.7|1096.7|93
1673447400000|2023-01-11 14:30:00|1104.2|1099.2|1100.4|1095.4|1104.7|1099.7|1100.1|1095.1|201
1673447700000|2023-01-11 14:35:00|1100.2|1095.2|1098.7|1093.7|1100.6|1095.6|1098.6|1093.6|178
1673448000000|2023-01-11 14:40:00|1098.6|1093.6|1100.2|1095.2|1100.6|1095.6|1097.5|1092.5|132
1673448300000|2023-01-11 14:45:00|1100.1|1095.1|1097.5|1092.5|1100.8|1095.8|1096.3|1091.3|181
1673448600000|2023-01-11 14:50:00|1097.4|1092.4|1095.5|1090.5|1098.1|1093.1|1094.2|1089.2|186
1673448900000|2023-01-11 14:55:00|1095.4|1090.4|1093.8|1088.8|1095.6|1090.6|1093.8|1088.8|108
1673449200000|2023-01-11 15:00:00|1093.7|1088.7|1092.2|1087.2|1093.9|1088.9|1090.8|1085.8|159
1673449500000|2023-01-11 15:05:00|1092.1|1087.1|1092.9|1087.9|1093.8|1088.8|1090.9|1085.9|97
1673449800000|2023-01-11 15:10:00|1093|1088|1094.6|1089.6|1094.9|1089.9|1092|1087|98
1673450100000|2023-01-11 15:15:00|1094.7|1089.7|1094.1|1089.1|1094.7|1089.7|1092.3|1087.3|106
1673450400000|2023-01-11 15:20:00|1094|1089|1091.1|1086.1|1094.1|1089.1|1090.8|1085.8|106
1673450700000|2023-01-11 15:25:00|1091.2|1086.2|1092.9|1087.9|1093.8|1088.8|1091.2|1086.2|101
1673451000000|2023-01-11 15:30:00|1092.8|1087.8|1089.8|1084.8|1092.8|1087.8|1088.7|1083.7|137
1673451300000|2023-01-11 15:35:00|1089.7|1084.7|1087.9|1082.9|1089.8|1084.8|1086.8|1081.8|165
1673451600000|2023-01-11 15:40:00|1087.8|1082.8|1087.2|1082.2|1089.2|1084.2|1086.9|1081.9|115
1673451900000|2023-01-11 15:45:00|1087.1|1082.1|1087.6|1082.6|1088|1083|1086.4|1081.4|117
1673452200000|2023-01-11 15:50:00|1087.5|1082.5|1087.3|1082.3|1088.2|1083.2|1085.8|1080.8|138
1673452500000|2023-01-11 15:55:00|1087.4|1082.4|1088.5|1083.5|1089.7|1084.7|1086.4|1081.4|120
1673452800000|2023-01-11 16:00:00|1088.4|1083.4|1086.4|1081.4|1088.4|1083.4|1086|1081|124
1673453100000|2023-01-11 16:05:00|1086.2|1081.2|1087.3|1082.3|1087.7|1082.7|1085.1|1080.1|134
1673453400000|2023-01-11 16:10:00|1087.4|1082.4|1085.7|1080.7|1087.6|1082.6|1085.5|1080.5|133
1673453700000|2023-01-11 16:15:00|1086|1081|1084.4|1079.4|1086.5|1081.5|1081.7|1076.7|138
1673454000000|2023-01-11 16:20:00|1084.3|1079.3|1085.5|1080.5|1085.9|1080.9|1083|1078|97
1673454300000|2023-01-11 16:25:00|1085.6|1080.6|1086.2|1081.2|1087.6|1082.6|1085.6|1080.6|66
1673454600000|2023-01-11 16:30:00|1086.7|1081.7|1085|1080|1087.1|1082.1|1084.9|1079.9|94
1673454900000|2023-01-11 16:35:00|1084.9|1079.9|1084.2|1079.2|1085.5|1080.5|1084|1079|95
1673455200000|2023-01-11 16:40:00|1084.1|1079.1|1083.8|1078.8|1084.5|1079.5|1083.7|1078.7|62
1673455500000|2023-01-11 16:45:00|1083.7|1078.7|1084.4|1079.4|1084.9|1079.9|1083.4|1078.4|47
1673455800000|2023-01-11 16:50:00|1084.3|1079.3|1083.6|1078.6|1085.1|1080.1|1083.5|1078.5|64
1673456100000|2023-01-11 16:55:00|1083.7|1078.7|1083.5|1078.5|1084.3|1079.3|1083.1|1078.1|64
1673456400000|2023-01-11 17:00:00|1083.4|1078.4|1083.2|1078.2|1084.8|1079.8|1083.2|1078.2|63
1673456700000|2023-01-11 17:05:00|1083.1|1078.1|1083|1078|1083.4|1078.4|1081.3|1076.3|67
1673457000000|2023-01-11 17:10:00|1083.1|1078.1|1081.7|1076.7|1083.8|1078.8|1081.4|1076.4|90
1673457300000|2023-01-11 17:15:00|1082|1077|1081.7|1076.7|1082.8|1077.8|1081.5|1076.5|84
1673457600000|2023-01-11 17:20:00|1081.6|1076.6|1081.8|1076.8|1082.3|1077.3|1081.5|1076.5|120
1673457900000|2023-01-11 17:25:00|1081.7|1076.7|1079|1074|1081.9|1076.9|1078.7|1073.7|159
1673458200000|2023-01-11 17:30:00|1079.4|1074.4|1079.2|1074.2|1080.7|1075.7|1078.5|1073.5|153
1673458500000|2023-01-11 17:35:00|1079.1|1074.1|1076|1071|1079.2|1074.2|1075.7|1070.7|208
1673458800000|2023-01-11 17:40:00|1075.9|1070.9|1072.1|1067.1|1076.1|1071.1|1072.1|1067.1|142
1673459100000|2023-01-11 17:45:00|1072.6|1067.6|1070.7|1065.7|1072.6|1067.6|1070.7|1065.7|119
1673459400000|2023-01-11 17:50:00|1070.8|1065.8|1073.3|1068.3|1073.9|1068.9|1070.7|1065.7|144
1673459700000|2023-01-11 17:55:00|1073.4|1068.4|1074.7|1069.7|1075.3|1070.3|1072.8|1067.8|103
1673460000000|2023-01-11 18:00:00|1074.8|1069.8|1076.2|1071.2|1076.9|1071.9|1073.9|1068.9|175
1673460300000|2023-01-11 18:05:00|1076.1|1071.1|1074.6|1069.6|1076.5|1071.5|1074.4|1069.4|109
1673460600000|2023-01-11 18:10:00|1074.7|1069.7|1077.7|1072.7|1078|1073|1074.6|1069.6|98
1673460900000|2023-01-11 18:15:00|1077.8|1072.8|1076|1071|1078|1073|1073.9|1068.9|238
1673461200000|2023-01-11 18:20:00|1076.1|1071.1|1074.8|1069.8|1076.1|1071.1|1074.2|1069.2|99
1673461500000|2023-01-11 18:25:00|1074.6|1069.6|1075.1|1070.1|1075.2|1070.2|1074.3|1069.3|105
1673461800000|2023-01-11 18:30:00|1075|1070|1074.9|1069.9|1075.3|1070.3|1073.9|1068.9|94
1673462100000|2023-01-11 18:35:00|1075|1070|1074.9|1069.9|1075.5|1070.5|1074.7|1069.7|81
1673462400000|2023-01-11 18:40:00|1074.8|1069.8|1075.7|1070.7|1075.8|1070.8|1074.8|1069.8|39
1673462700000|2023-01-11 18:45:00|1075.6|1070.6|1075|1070|1075.8|1070.8|1074.9|1069.9|44
1673463000000|2023-01-11 18:50:00|1075.1|1070.1|1074.9|1069.9|1075.2|1070.2|1074.6|1069.6|49
1673463300000|2023-01-11 18:55:00|1075|1070|1074.6|1069.6|1075.1|1070.1|1074.1|1069.1|54
1673463600000|2023-01-11 19:00:00|1074.8|1069.8|1074.3|1069.3|1075|1070|1073.9|1068.9|70
1673463900000|2023-01-11 19:05:00|1074.6|1069.6|1074.9|1069.9|1074.9|1069.9|1073.8|1068.8|39
1673464200000|2023-01-11 19:10:00|1074.8|1069.8|1074.6|1069.6|1074.9|1069.9|1074.1|1069.1|47
1673464500000|2023-01-11 19:15:00|1074.7|1069.7|1074.1|1069.1|1074.7|1069.7|1074|1069|34
1673464800000|2023-01-11 19:20:00|1074|1069|1074.3|1069.3|1074.3|1069.3|1073.4|1068.4|42
1673465100000|2023-01-11 19:25:00|1074.2|1069.2|1074|1069|1075.1|1070.1|1073.9|1068.9|43
1673465400000|2023-01-11 19:30:00|1074.1|1069.1|1074.7|1069.7|1075.4|1070.4|1073.9|1068.9|75
1673465700000|2023-01-11 19:35:00|1074.8|1069.8|1074.2|1069.2|1075|1070|1074|1069|54
1673466000000|2023-01-11 19:40:00|1074.3|1069.3|1074.8|1069.8|1075|1070|1074|1069|65
1673466300000|2023-01-11 19:45:00|1074.7|1069.7|1074.4|1069.4|1074.9|1069.9|1074.4|1069.4|40
1673466600000|2023-01-11 19:50:00|1074.5|1069.5|1074.5|1069.5|1074.6|1069.6|1074.3|1069.3|51
1673466900000|2023-01-11 19:55:00|1074.6|1069.6|1074.7|1069.7|1074.9|1069.9|1074.1|1069.1|82
1673467200000|2023-01-11 20:00:00|1074.8|1069.8|1074.3|1069.3|1075|1070|1073.8|1068.8|55
1673467500000|2023-01-11 20:05:00|1074.2|1069.2|1073.4|1068.4|1074.3|1069.3|1073.4|1068.4|54
1673467800000|2023-01-11 20:10:00|1073.8|1068.8|1073.1|1068.1|1073.8|1068.8|1073.1|1068.1|34
1673468100000|2023-01-11 20:15:00|1073.2|1068.2|1074.1|1069.1|1074.1|1069.1|1073.1|1068.1|31
1673468400000|2023-01-11 20:20:00|1074.2|1069.2|1074.6|1069.6|1074.7|1069.7|1074|1069|55
1673468700000|2023-01-11 20:25:00|1074.7|1069.7|1074.2|1069.2|1074.8|1069.8|1073.9|1068.9|57
1673469000000|2023-01-11 20:30:00|1074.4|1069.4|1073.8|1068.8|1074.4|1069.4|1073.4|1068.4|38
1673469300000|2023-01-11 20:35:00|1073.7|1068.7|1073.3|1068.3|1073.8|1068.8|1073|1068|36
1673469600000|2023-01-11 20:40:00|1073.5|1068.5|1073.5|1068.5|1073.8|1068.8|1073.4|1068.4|26
1673469900000|2023-01-11 20:45:00|1073.6|1068.6|1073.6|1068.6|1074.1|1069.1|1073.5|1068.5|35
1673470200000|2023-01-11 20:50:00|1073.7|1068.7|1074.1|1069.1|1074.2|1069.2|1073.7|1068.7|58
1673470500000|2023-01-11 20:55:00|1074.3|1069.3|1074.1|1069.1|1074.4|1069.4|1073.9|1068.9|61
1673470800000|2023-01-11 21:00:00|1074|1069|1074.2|1069.2|1074.4|1069.4|1073.7|1068.7|24
1673471100000|2023-01-11 21:05:00|1074.3|1069.3|1074.4|1069.4|1074.4|1069.4|1074.3|1069.3|2
1673471400000|2023-01-11 21:10:00|1074.5|1069.5|1074.3|1069.3|1074.8|1069.8|1074.2|1069.2|19
1673471700000|2023-01-11 21:15:00|1074.5|1069.5|1074.7|1069.7|1075.2|1070.2|1074.3|1069.3|29
1673472000000|2023-01-11 21:20:00|1074.4|1069.4|1074.8|1069.8|1075.2|1070.2|1074.4|1069.4|28
1673472300000|2023-01-11 21:25:00|1075|1070|1074.4|1069.4|1075|1070|1074.4|1069.4|14
1673472600000|2023-01-11 21:30:00|1074.6|1069.6|1073.7|1068.7|1074.6|1069.6|1073.4|1068.4|21
1673472900000|2023-01-11 21:35:00|1074|1069|1074.2|1069.2|1074.4|1069.4|1073.5|1068.5|30
1673473200000|2023-01-11 21:40:00|1074.3|1069.3|1074.4|1069.4|1074.9|1069.9|1074.3|1069.3|36
1673473500000|2023-01-11 21:45:00|1074.5|1069.5|1075|1070|1075.4|1070.4|1074.5|1069.5|41
1673473800000|2023-01-11 21:50:00|1075.1|1070.1|1075.6|1070.6|1075.7|1070.7|1074.8|1069.8|47
1673474100000|2023-01-11 21:55:00|1075.7|1070.7|1073.6|1068.6|1075.7|1070.7|1073.6|1068.6|25
1673478000000|2023-01-11 23:00:00|1074.9|1066|1072.8|1067.8|1074.9|1067.8|1072|1065.7|45
1673478300000|2023-01-11 23:05:00|1072.7|1067.7|1074.9|1069.9|1075.3|1070.3|1072.7|1067.7|34
1673478600000|2023-01-11 23:10:00|1074.8|1069.8|1074.6|1069.6|1075.4|1070.4|1074.3|1069.3|47
1673478900000|2023-01-11 23:15:00|1074.3|1069.3|1074.8|1069.8|1075.1|1070.1|1073.9|1068.9|57
1673479200000|2023-01-11 23:20:00|1074.6|1069.6|1075|1070|1075.3|1070.3|1074.3|1069.3|44
1673479500000|2023-01-11 23:25:00|1074.9|1069.9|1074.5|1069.5|1075.4|1070.4|1074.5|1069.5|23
1673479800000|2023-01-11 23:30:00|1074.7|1069.7|1073.8|1068.8|1074.9|1069.9|1073.2|1068.2|54
1673480100000|2023-01-11 23:35:00|1073.9|1068.9|1073|1068|1074.2|1069.2|1073|1068|22
1673480400000|2023-01-11 23:40:00|1072.9|1067.9|1072.5|1067.5|1073|1068|1072.4|1067.4|23
1673480700000|2023-01-11 23:45:00|1072.8|1067.8|1077.8|1072.8|1078.1|1073.1|1072.5|1067.5|83
1673481000000|2023-01-11 23:50:00|1077.7|1072.7|1077.6|1072.6|1078.2|1073.2|1077.2|1072.2|52
1673481300000|2023-01-11 23:55:00|1077.7|1072.7|1076.8|1071.8|1078|1073|1076.5|1071.5|89
1673481600000|2023-01-12 00:00:00|1077.1|1072.1|1076.5|1071.5|1077.4|1072.4|1075.9|1070.9|75
1673481900000|2023-01-12 00:05:00|1076.6|1071.6|1075.4|1070.4|1077.1|1072.1|1073.9|1068.9|42
1673482200000|2023-01-12 00:10:00|1075.2|1070.2|1076.3|1071.3|1076.6|1071.6|1074.9|1069.9|51
1673482500000|2023-01-12 00:15:00|1076.6|1071.6|1076|1071|1076.6|1071.6|1075.8|1070.8|11
1673482800000|2023-01-12 00:20:00|1075.9|1070.9|1076.6|1071.6|1076.8|1071.8|1075.9|1070.9|54
1673483100000|2023-01-12 00:25:00|1076.7|1071.7|1076.9|1071.9|1077.2|1072.2|1076.7|1071.7|30
1673483400000|2023-01-12 00:30:00|1077|1072|1078.1|1073.1|1078.2|1073.2|1077|1072|57
1673483700000|2023-01-12 00:35:00|1078.2|1073.2|1078|1073|1078.6|1073.6|1078|1073|19
1673484000000|2023-01-12 00:40:00|1078.1|1073.1|1077.3|1072.3|1078.1|1073.1|1077.3|1072.3|26
1673484300000|2023-01-12 00:45:00|1077.4|1072.4|1077.3|1072.3|1077.5|1072.5|1077.2|1072.2|13
1673484600000|2023-01-12 00:50:00|1077.2|1072.2|1077.2|1072.2|1077.2|1072.2|1076|1071|30
1673484900000|2023-01-12 00:55:00|1077.1|1072.1|1077.6|1072.6|1077.6|1072.6|1076.8|1071.8|27
1673485200000|2023-01-12 01:00:00|1077.7|1072.7|1078.4|1073.4|1078.5|1073.5|1077.5|1072.5|74
1673485500000|2023-01-12 01:05:00|1078.5|1073.5|1078.4|1073.4|1078.6|1073.6|1078|1073|71
1673485800000|2023-01-12 01:10:00|1078.5|1073.5|1078.5|1073.5|1078.7|1073.7|1078.3|1073.3|36
1673486100000|2023-01-12 01:15:00|1078.7|1073.7|1078.6|1073.6|1078.8|1073.8|1078.3|1073.3|29
1673486400000|2023-01-12 01:20:00|1078.5|1073.5|1079.1|1074.1|1079.2|1074.2|1078.5|1073.5|56
1673486700000|2023-01-12 01:25:00|1079|1074|1078.9|1073.9|1079.1|1074.1|1078.6|1073.6|30
1673487000000|2023-01-12 01:30:00|1078.8|1073.8|1079.4|1074.4|1079.6|1074.6|1078.7|1073.7|51
1673487300000|2023-01-12 01:35:00|1079.3|1074.3|1078|1073|1079.3|1074.3|1077.6|1072.6|23
1673487600000|2023-01-12 01:40:00|1078.2|1073.2|1077.9|1072.9|1078.2|1073.2|1076.6|1071.6|53
1673487900000|2023-01-12 01:45:00|1078|1073|1078.5|1073.5|1079|1074|1077.7|1072.7|50
1673488200000|2023-01-12 01:50:00|1078.6|1073.6|1079.3|1074.3|1079.4|1074.4|1078.5|1073.5|52
1673488500000|2023-01-12 01:55:00|1079.4|1074.4|1080.1|1075.1|1080.4|1075.4|1079.2|1074.2|57
1673488800000|2023-01-12 02:00:00|1080.2|1075.2|1080.1|1075.1|1081.3|1076.3|1079.7|1074.7|77
1673489100000|2023-01-12 02:05:00|1080|1075|1079.7|1074.7|1080.2|1075.2|1079.7|1074.7|66
1673489400000|2023-01-12 02:10:00|1079.8|1074.8|1078.4|1073.4|1079.9|1074.9|1078.4|1073.4|76
1673489700000|2023-01-12 02:15:00|1078.3|1073.3|1077.9|1072.9|1078.3|1073.3|1077.3|1072.3|22
1673490000000|2023-01-12 02:20:00|1077.8|1072.8|1078.6|1073.6|1079|1074|1077.8|1072.8|42
1673490300000|2023-01-12 02:25:00|1078.5|1073.5|1078.6|1073.6|1078.7|1073.7|1078|1073|57
1673490600000|2023-01-12 02:30:00|1078.5|1073.5|1079.3|1074.3|1079.5|1074.5|1077.5|1072.5|38
1673490900000|2023-01-12 02:35:00|1079.2|1074.2|1079|1074|1079.6|1074.6|1078.6|1073.6|53
1673491200000|2023-01-12 02:40:00|1078.9|1073.9|1078.7|1073.7|1079.2|1074.2|1078.7|1073.7|24
1673491500000|2023-01-12 02:45:00|1078.8|1073.8|1079.7|1074.7|1079.8|1074.8|1078.8|1073.8|65
1673491800000|2023-01-12 02:50:00|1080|1075|1079.3|1074.3|1080.4|1075.4|1078.8|1073.8|72
1673492100000|2023-01-12 02:55:00|1079.2|1074.2|1079.4|1074.4|1080|1075|1079.1|1074.1|33
1673492400000|2023-01-12 03:00:00|1079.3|1074.3|1079.5|1074.5|1079.9|1074.9|1079.2|1074.2|52
1673492700000|2023-01-12 03:05:00|1079.6|1074.6|1080.4|1075.4|1080.4|1075.4|1079.6|1074.6|39
1673493000000|2023-01-12 03:10:00|1080.5|1075.5|1080.1|1075.1|1080.5|1075.5|1080|1075|25
1673493300000|2023-01-12 03:15:00|1080|1075|1078.9|1073.9|1080.1|1075.1|1078.8|1073.8|32
1673493600000|2023-01-12 03:20:00|1078.8|1073.8|1078.2|1073.2|1078.9|1073.9|1078|1073|46
1673493900000|2023-01-12 03:25:00|1078.1|1073.1|1077.2|1072.2|1078.1|1073.1|1077|1072|35
1673494200000|2023-01-12 03:30:00|1077.1|1072.1|1077.3|1072.3|1077.4|1072.4|1077|1072|14
1673494500000|2023-01-12 03:35:00|1077.4|1072.4|1077.4|1072.4|1077.4|1072.4|1077.1|1072.1|13
1673494800000|2023-01-12 03:40:00|1077.3|1072.3|1077.4|1072.4|1077.7|1072.7|1077.3|1072.3|21
1673495100000|2023-01-12 03:45:00|1077.5|1072.5|1077.1|1072.1|1077.5|1072.5|1077|1072|8
1673495400000|2023-01-12 03:50:00|1077.2|1072.2|1077.9|1072.9|1077.9|1072.9|1077.2|1072.2|12
1673495700000|2023-01-12 03:55:00|1077.8|1072.8|1077.8|1072.8|1077.9|1072.9|1077.4|1072.4|15
1673496000000|2023-01-12 04:00:00|1077.9|1072.9|1078|1073|1078.3|1073.3|1077.9|1072.9|10
1673496300000|2023-01-12 04:05:00|1078.1|1073.1|1079.1|1074.1|1079.1|1074.1|1078.1|1073.1|26
1673496600000|2023-01-12 04:10:00|1079.2|1074.2|1078.7|1073.7|1079.2|1074.2|1078.5|1073.5|21
1673496900000|2023-01-12 04:15:00|1078.9|1073.9|1078.5|1073.5|1078.9|1073.9|1078.4|1073.4|6
1673497200000|2023-01-12 04:20:00|1078|1073|1077.8|1072.8|1078.3|1073.3|1077.7|1072.7|15
1673497500000|2023-01-12 04:25:00|1077.7|1072.7|1077.5|1072.5|1077.7|1072.7|1077.4|1072.4|12
1673497800000|2023-01-12 04:30:00|1077.9|1072.9|1077.9|1072.9|1078|1073|1077.8|1072.8|15
1673498400000|2023-01-12 04:40:00|1078.2|1073.2|1078.2|1073.2|1078.2|1073.2|1078|1073|4
1673498700000|2023-01-12 04:45:00|1078|1073|1077.9|1072.9|1078|1073|1077.9|1072.9|2
1673499000000|2023-01-12 04:50:00|1077.4|1072.4|1077.6|1072.6|1077.7|1072.7|1076.9|1071.9|12
1673499300000|2023-01-12 04:55:00|1078|1073|1078.3|1073.3|1078.7|1073.7|1078|1073|10
1673499600000|2023-01-12 05:00:00|1078|1073|1077.7|1072.7|1078|1073|1077.7|1072.7|15
1673499900000|2023-01-12 05:05:00|1077.8|1072.8|1077.7|1072.7|1077.8|1072.8|1077.2|1072.2|10
1673500200000|2023-01-12 05:10:00|1077.6|1072.6|1077.7|1072.7|1077.8|1072.8|1077.6|1072.6|9
1673500500000|2023-01-12 05:15:00|1077.9|1072.9|1079.1|1074.1|1079.1|1074.1|1077.8|1072.8|17
1673500800000|2023-01-12 05:20:00|1078.9|1073.9|1078.8|1073.8|1079.1|1074.1|1078.7|1073.7|6
1673501100000|2023-01-12 05:25:00|1079|1074|1078.2|1073.2|1079|1074|1078.2|1073.2|12
1673501400000|2023-01-12 05:30:00|1078.3|1073.3|1077.9|1072.9|1078.3|1073.3|1077.5|1072.5|14
1673501700000|2023-01-12 05:35:00|1077.8|1072.8|1078.7|1073.7|1078.7|1073.7|1077.8|1072.8|24
1673502000000|2023-01-12 05:40:00|1078.6|1073.6|1078.2|1073.2|1078.6|1073.6|1078|1073|15
1673502300000|2023-01-12 05:45:00|1078.1|1073.1|1077.7|1072.7|1078.2|1073.2|1077.5|1072.5|8
1673502600000|2023-01-12 05:50:00|1077.8|1072.8|1077|1072|1077.9|1072.9|1076.9|1071.9|18
1673502900000|2023-01-12 05:55:00|1076.9|1071.9|1077.7|1072.7|1077.8|1072.8|1076.9|1071.9|20
1673503200000|2023-01-12 06:00:00|1078.1|1073.1|1076.9|1071.9|1078.1|1073.1|1076.8|1071.8|12
1673503500000|2023-01-12 06:05:00|1076.8|1071.8|1077|1072|1077.1|1072.1|1076.7|1071.7|28
1673503800000|2023-01-12 06:10:00|1076.9|1071.9|1077|1072|1077.1|1072.1|1076.8|1071.8|24
1673504100000|2023-01-12 06:15:00|1076.9|1071.9|1076.9|1071.9|1077.1|1072.1|1076.7|1071.7|38
1673504400000|2023-01-12 06:20:00|1076.8|1071.8|1076.7|1071.7|1077|1072|1076.7|1071.7|35
1673504700000|2023-01-12 06:25:00|1076.8|1071.8|1077|1072|1077.3|1072.3|1076.6|1071.6|61
1673505000000|2023-01-12 06:30:00|1077.1|1072.1|1078|1073|1078.1|1073.1|1076.9|1071.9|18
1673505300000|2023-01-12 06:35:00|1078.1|1073.1|1077.1|1072.1|1078.1|1073.1|1076.9|1071.9|22
1673505600000|2023-01-12 06:40:00|1077.2|1072.2|1076.9|1071.9|1077.2|1072.2|1076.8|1071.8|41
1673505900000|2023-01-12 06:45:00|1076.8|1071.8|1077.1|1072.1|1077.4|1072.4|1076.4|1071.4|48
1673506200000|2023-01-12 06:50:00|1077|1072|1077|1072|1077.1|1072.1|1076.8|1071.8|40
1673506500000|2023-01-12 06:55:00|1077.2|1072.2|1077.5|1072.5|1077.5|1072.5|1077.2|1072.2|27
1673506800000|2023-01-12 07:00:00|1077.4|1072.4|1073.2|1068.2|1077.5|1072.5|1072.3|1067.3|108
1673507100000|2023-01-12 07:05:00|1073.1|1068.1|1073.8|1068.8|1074.5|1069.5|1072.6|1067.6|95
1673507400000|2023-01-12 07:10:00|1073.7|1068.7|1071.3|1066.3|1074.4|1069.4|1071.3|1066.3|89
1673507700000|2023-01-12 07:15:00|1070.9|1065.9|1070.4|1065.4|1070.9|1065.9|1069.4|1064.4|114
1673508000000|2023-01-12 07:20:00|1070.3|1065.3|1069.8|1064.8|1071.2|1066.2|1069.3|1064.3|96
1673508300000|2023-01-12 07:25:00|1069.5|1064.5|1067.5|1062.5|1070.1|1065.1|1067.4|1062.4|63
1673508600000|2023-01-12 07:30:00|1067.7|1062.7|1071.3|1066.3|1071.5|1066.5|1067.7|1062.7|133
1673508900000|2023-01-12 07:35:00|1071.2|1066.2|1071.2|1066.2|1072|1067|1070.1|1065.1|103
1673509200000|2023-01-12 07:40:00|1071.3|1066.3|1073.3|1068.3|1073.5|1068.5|1070.8|1065.8|86
1673509500000|2023-01-12 07:45:00|1073.2|1068.2|1073.4|1068.4|1073.8|1068.8|1073.1|1068.1|50
1673509800000|2023-01-12 07:50:00|1073.2|1068.2|1073.9|1068.9|1074.4|1069.4|1073.2|1068.2|45
1673510100000|2023-01-12 07:55:00|1074|1069|1074.3|1069.3|1074.4|1069.4|1073.2|1068.2|79
1673510400000|2023-01-12 08:00:00|1074.4|1069.4|1074.4|1069.4|1074.6|1069.6|1073|1068|49
1673510700000|2023-01-12 08:05:00|1074.6|1069.6|1074.9|1069.9|1075.5|1070.5|1074.2|1069.2|49
1673511000000|2023-01-12 08:10:00|1075|1070|1073.9|1068.9|1075.2|1070.2|1073.9|1068.9|48
1673511300000|2023-01-12 08:15:00|1073.7|1068.7|1072.1|1067.1|1074.2|1069.2|1071.9|1066.9|57
1673511600000|2023-01-12 08:20:00|1072|1067|1071.3|1066.3|1072.2|1067.2|1071.1|1066.1|43
1673511900000|2023-01-12 08:25:00|1071.2|1066.2|1070|1065|1071.8|1066.8|1070|1065|38
1673512200000|2023-01-12 08:30:00|1069.9|1064.9|1072.2|1067.2|1073|1068|1069.7|1064.7|51
1673512500000|2023-01-12 08:35:00|1072.3|1067.3|1073.3|1068.3|1074|1069|1072.2|1067.2|35
1673512800000|2023-01-12 08:40:00|1073.2|1068.2|1073.5|1068.5|1073.8|1068.8|1072.8|1067.8|39
1673513100000|2023-01-12 08:45:00|1073.4|1068.4|1073.7|1068.7|1074.2|1069.2|1073.2|1068.2|59
1673513400000|2023-01-12 08:50:00|1073.3|1068.3|1072.2|1067.2|1073.3|1068.3|1072|1067|44
1673513700000|2023-01-12 08:55:00|1072.1|1067.1|1072.9|1067.9|1072.9|1067.9|1071.5|1066.5|44
1673514000000|2023-01-12 09:00:00|1072.8|1067.8|1075.1|1070.1|1075.2|1070.2|1072.8|1067.8|57
1673514300000|2023-01-12 09:05:00|1075.2|1070.2|1076.4|1071.4|1077.4|1072.4|1075|1070|55
1673514600000|2023-01-12 09:10:00|1076.2|1071.2|1075.9|1070.9|1076.8|1071.8|1075|1070|71
1673514900000|2023-01-12 09:15:00|1076|1071|1075.8|1070.8|1076.5|1071.5|1075.4|1070.4|31
1673515200000|2023-01-12 09:20:00|1075.6|1070.6|1074.9|1069.9|1075.6|1070.6|1074.1|1069.1|28
1673515500000|2023-01-12 09:25:00|1075.1|1070.1|1076.4|1071.4|1076.4|1071.4|1075|1070|37
1673515800000|2023-01-12 09:30:00|1076.5|1071.5|1076.7|1071.7|1077.4|1072.4|1076.3|1071.3|32
1673516100000|2023-01-12 09:35:00|1076.8|1071.8|1076.1|1071.1|1076.9|1071.9|1075.5|1070.5|92
1673516400000|2023-01-12 09:40:00|1076.2|1071.2|1077|1072|1077.7|1072.7|1075.7|1070.7|91
1673516700000|2023-01-12 09:45:00|1076.9|1071.9|1077.5|1072.5|1077.7|1072.7|1076.1|1071.1|52
1673517000000|2023-01-12 09:50:00|1077.4|1072.4|1078.6|1073.6|1078.7|1073.7|1077.3|1072.3|80
1673517300000|2023-01-12 09:55:00|1078.4|1073.4|1078.2|1073.2|1078.6|1073.6|1077.8|1072.8|45
1673517600000|2023-01-12 10:00:00|1077.9|1072.9|1077.4|1072.4|1078.1|1073.1|1077.3|1072.3|50
1673517900000|2023-01-12 10:05:00|1077.3|1072.3|1076.8|1071.8|1077.3|1072.3|1076.5|1071.5|51
1673518200000|2023-01-12 10:10:00|1077.2|1072.2|1076.5|1071.5|1077.3|1072.3|1076.4|1071.4|48
1673518500000|2023-01-12 10:15:00|1076.4|1071.4|1076|1071|1076.5|1071.5|1075.8|1070.8|77
1673518800000|2023-01-12 10:20:00|1075.9|1070.9|1075.9|1070.9|1076.1|1071.1|1075.8|1070.8|41
1673519100000|2023-01-12 10:25:00|1075.8|1070.8|1073.8|1068.8|1075.9|1070.9|1073.1|1068.1|52
1673519400000|2023-01-12 10:30:00|1073.7|1068.7|1074.4|1069.4|1074.8|1069.8|1073.7|1068.7|55
1673519700000|2023-01-12 10:35:00|1074.3|1069.3|1073.4|1068.4|1074.4|1069.4|1073|1068|40
1673520000000|2023-01-12 10:40:00|1073.3|1068.3|1073.7|1068.7|1074.5|1069.5|1073.3|1068.3|38
1673520300000|2023-01-12 10:45:00|1073.8|1068.8|1073.6|1068.6|1073.8|1068.8|1072.6|1067.6|34
1673520600000|2023-01-12 10:50:00|1073.7|1068.7|1074.9|1069.9|1075.2|1070.2|1073.7|1068.7|60
1673520900000|2023-01-12 10:55:00|1075|1070|1074.3|1069.3|1075|1070|1074.2|1069.2|35
1673521200000|2023-01-12 11:00:00|1074.2|1069.2|1074|1069|1074.3|1069.3|1073.7|1068.7|38
1673521500000|2023-01-12 11:05:00|1074.1|1069.1|1073.4|1068.4|1074.3|1069.3|1073.2|1068.2|31
1673521800000|2023-01-12 11:10:00|1073.5|1068.5|1074.2|1069.2|1074.2|1069.2|1073.5|1068.5|12
1673522100000|2023-01-12 11:15:00|1074.1|1069.1|1072.3|1067.3|1074.1|1069.1|1072.2|1067.2|41
1673522400000|2023-01-12 11:20:00|1072.1|1067.1|1072.2|1067.2|1072.5|1067.5|1072|1067|21
1673522700000|2023-01-12 11:25:00|1072.1|1067.1|1072.7|1067.7|1072.7|1067.7|1071.7|1066.7|19
1673523000000|2023-01-12 11:30:00|1072.8|1067.8|1073|1068|1073.3|1068.3|1072.8|1067.8|25
1673523300000|2023-01-12 11:35:00|1073.1|1068.1|1076.3|1071.3|1076.4|1071.4|1072.9|1067.9|38
1673523600000|2023-01-12 11:40:00|1076.4|1071.4|1076.2|1071.2|1077|1072|1076.1|1071.1|28
1673523900000|2023-01-12 11:45:00|1076.3|1071.3|1076.3|1071.3|1076.6|1071.6|1076.1|1071.1|29
1673524200000|2023-01-12 11:50:00|1076.4|1071.4|1075.6|1070.6|1076.4|1071.4|1075.4|1070.4|42
1673524500000|2023-01-12 11:55:00|1075.4|1070.4|1074.8|1069.8|1075.4|1070.4|1074.8|1069.8|25
1673524800000|2023-01-12 12:00:00|1074.4|1069.4|1073.8|1068.8|1075|1070|1073.2|1068.2|56
1673525100000|2023-01-12 12:05:00|1073.9|1068.9|1072.8|1067.8|1074.1|1069.1|1072.6|1067.6|47
1673525400000|2023-01-12 12:10:00|1072.9|1067.9|1073|1068|1073.5|1068.5|1072.8|1067.8|50
1673525700000|2023-01-12 12:15:00|1073.1|1068.1|1074.2|1069.2|1074.8|1069.8|1073.1|1068.1|33
1673526000000|2023-01-12 12:20:00|1074.1|1069.1|1077.9|1072.9|1077.9|1072.9|1074.1|1069.1|105
1673526300000|2023-01-12 12:25:00|1078|1073|1079|1074|1079.2|1074.2|1076.5|1071.5|77
1673526600000|2023-01-12 12:30:00|1078.8|1073.8|1079.7|1074.7|1079.8|1074.8|1078.3|1073.3|80
1673526900000|2023-01-12 12:35:00|1079.4|1074.4|1078.9|1073.9|1079.8|1074.8|1078.6|1073.6|33
1673527200000|2023-01-12 12:40:00|1079|1074|1078.4|1073.4|1079.6|1074.6|1078.2|1073.2|34
1673527500000|2023-01-12 12:45:00|1078.7|1073.7|1079.2|1074.2|1079.3|1074.3|1078.4|1073.4|29
1673527800000|2023-01-12 12:50:00|1079|1074|1078.8|1073.8|1080|1075|1078.7|1073.7|40
1673528100000|2023-01-12 12:55:00|1078.7|1073.7|1081.2|1076.2|1081.2|1076.2|1078.3|1073.3|43
1673528400000|2023-01-12 13:00:00|1081.3|1076.3|1077.7|1072.7|1081.4|1076.4|1077|1072|99
1673528700000|2023-01-12 13:05:00|1077.5|1072.5|1076.4|1071.4|1078.2|1073.2|1074.7|1069.7|84
1673529000000|2023-01-12 13:10:00|1076.2|1071.2|1076.6|1071.6|1077.5|1072.5|1074.5|1069.5|115
1673529300000|2023-01-12 13:15:00|1076.7|1071.7|1076.7|1071.7|1077.8|1072.8|1075.2|1070.2|106
1673529600000|2023-01-12 13:20:00|1076.6|1071.6|1074.7|1069.7|1076.7|1071.7|1073.7|1068.7|168
1673529900000|2023-01-12 13:25:00|1074.4|1069.4|1074.5|1063.5|1079.3|1072.7|1073.5|1063.5|217
1673530200000|2023-01-12 13:30:00|1075.1|1064.1|1081.2|1076.2|1081.2|1076.2|1068.7|1058.3|903
1673530500000|2023-01-12 13:35:00|1081.4|1076.4|1079.2|1074.2|1085.1|1080.1|1077.1|1072.1|590
1673530800000|2023-01-12 13:40:00|1079.4|1074.4|1075.3|1070.3|1080.2|1075.2|1074.4|1069.4|423
1673531100000|2023-01-12 13:45:00|1075.7|1070.7|1082|1077|1082.7|1077.7|1075.7|1070.7|569
1673531400000|2023-01-12 13:50:00|1081.8|1076.8|1084.9|1079.9|1086.8|1081.8|1081.8|1076.8|611
1673531700000|2023-01-12 13:55:00|1085.1|1080.1|1084.3|1079.3|1087.1|1082.1|1084.2|1079.2|575
1673532000000|2023-01-12 14:00:00|1084.5|1079.5|1083.7|1078.7|1088.2|1083.2|1083|1078|398
1673532300000|2023-01-12 14:05:00|1083.6|1078.6|1080.7|1075.7|1083.7|1078.7|1079.3|1074.3|235
1673532600000|2023-01-12 14:10:00|1080.8|1075.8|1076|1071|1080.8|1075.8|1075.8|1070.8|260
1673532900000|2023-01-12 14:15:00|1076.1|1071.1|1073.9|1068.9|1077.2|1072.2|1072.9|1067.9|280
1673533200000|2023-01-12 14:20:00|1073.7|1068.7|1076.9|1071.9|1077.2|1072.2|1073.1|1068.1|202
1673533500000|2023-01-12 14:25:00|1077|1072|1076.2|1071.2|1078.3|1073.3|1075.5|1070.5|159
1673533800000|2023-01-12 14:30:00|1076.3|1071.3|1075.8|1070.8|1080.1|1075.1|1075.8|1070.8|383
1673534100000|2023-01-12 14:35:00|1076.1|1071.1|1074.8|1069.8|1076.7|1071.7|1074.2|1069.2|321
1673534400000|2023-01-12 14:40:00|1074.7|1069.7|1068.1|1063.1|1075.5|1070.5|1067.5|1062.5|432
1673534700000|2023-01-12 14:45:00|1068.2|1063.2|1066.2|1061.2|1068.6|1063.6|1064.7|1059.7|360
1673535000000|2023-01-12 14:50:00|1066.1|1061.1|1065.6|1060.6|1068.5|1063.5|1063.5|1058.5|419
1673535300000|2023-01-12 14:55:00|1065.5|1060.5|1066.7|1061.7|1068.9|1063.9|1064|1059|438
1673535600000|2023-01-12 15:00:00|1066.9|1061.9|1068.4|1063.4|1069.8|1064.8|1065.9|1060.9|319
1673535900000|2023-01-12 15:05:00|1068.3|1063.3|1067.9|1062.9|1068.5|1063.5|1066.2|1061.2|295
1673536200000|2023-01-12 15:10:00|1068.3|1063.3|1072.2|1067.2|1074.4|1069.4|1068.3|1063.3|373
1673536500000|2023-01-12 15:15:00|1072.1|1067.1|1072.5|1067.5|1074.4|1069.4|1071.8|1066.8|340
1673536800000|2023-01-12 15:20:00|1072.7|1067.7|1071.4|1066.4|1073.7|1068.7|1070.2|1065.2|216
1673537100000|2023-01-12 15:25:00|1071.1|1066.1|1069.7|1064.7|1072.3|1067.3|1069|1064|171
1673537400000|2023-01-12 15:30:00|1069.8|1064.8|1071.3|1066.3|1071.3|1066.3|1068.1|1063.1|224
1673537700000|2023-01-12 15:35:00|1071.1|1066.1|1073.2|1068.2|1073.9|1068.9|1070.9|1065.9|169
1673538000000|2023-01-12 15:40:00|1073.5|1068.5|1068.1|1063.1|1073.8|1068.8|1067.5|1062.5|295
1673538300000|2023-01-12 15:45:00|1068.2|1063.2|1068.6|1063.6|1069.1|1064.1|1067.2|1062.2|264
1673538600000|2023-01-12 15:50:00|1068.5|1063.5|1068.8|1063.8|1070.1|1065.1|1067.7|1062.7|209
1673538900000|2023-01-12 15:55:00|1068.9|1063.9|1069.6|1064.6|1070.5|1065.5|1067.8|1062.8|139
1673539200000|2023-01-12 16:00:00|1069.5|1064.5|1072|1067|1072|1067|1069|1064|155
1673539500000|2023-01-12 16:05:00|1071.8|1066.8|1071.2|1066.2|1072.6|1067.6|1070.3|1065.3|155
1673539800000|2023-01-12 16:10:00|1071.5|1066.5|1073|1068|1073|1068|1070.6|1065.6|164
1673540100000|2023-01-12 16:15:00|1073.1|1068.1|1072.9|1067.9|1073.3|1068.3|1071.7|1066.7|108
1673540400000|2023-01-12 16:20:00|1072.8|1067.8|1072.6|1067.6|1073.4|1068.4|1072|1067|89
1673540700000|2023-01-12 16:25:00|1072.7|1067.7|1073.2|1068.2|1073.8|1068.8|1072.1|1067.1|85
1673541000000|2023-01-12 16:30:00|1073.1|1068.1|1072.3|1067.3|1073.4|1068.4|1071.9|1066.9|128
1673541300000|2023-01-12 16:35:00|1072.4|1067.4|1072.3|1067.3|1072.9|1067.9|1071|1066|84
1673541600000|2023-01-12 16:40:00|1072.5|1067.5|1073.3|1068.3|1074.9|1069.9|1072.4|1067.4|118
1673541900000|2023-01-12 16:45:00|1073.4|1068.4|1072.2|1067.2|1074.4|1069.4|1072.2|1067.2|80
1673542200000|2023-01-12 16:50:00|1072|1067|1071.9|1066.9|1073.5|1068.5|1071.9|1066.9|122
1673542500000|2023-01-12 16:55:00|1072.2|1067.2|1073.1|1068.1|1073.2|1068.2|1071.7|1066.7|91
1673542800000|2023-01-12 17:00:00|1073.2|1068.2|1073|1068|1074.1|1069.1|1072.4|1067.4|83
1673543100000|2023-01-12 17:05:00|1072.9|1067.9|1071.4|1066.4|1073.4|1068.4|1071.4|1066.4|53
1673543400000|2023-01-12 17:10:00|1071.5|1066.5|1075.1|1070.1|1075.2|1070.2|1071.2|1066.2|108
1673543700000|2023-01-12 17:15:00|1074.8|1069.8|1074.7|1069.7|1076|1071|1074.3|1069.3|95
1673544000000|2023-01-12 17:20:00|1075.1|1070.1|1075.4|1070.4|1075.5|1070.5|1074.3|1069.3|63
1673544300000|2023-01-12 17:25:00|1075.3|1070.3|1074.5|1069.5|1075.3|1070.3|1074.3|1069.3|69
1673544600000|2023-01-12 17:30:00|1074.3|1069.3|1075|1070|1076|1071|1074.3|1069.3|107
1673544900000|2023-01-12 17:35:00|1075.1|1070.1|1074.5|1069.5|1075.3|1070.3|1074.5|1069.5|47
1673545200000|2023-01-12 17:40:00|1074.6|1069.6|1073.1|1068.1|1075.2|1070.2|1073|1068|65
1673545500000|2023-01-12 17:45:00|1073.2|1068.2|1074|1069|1074.8|1069.8|1073|1068|60
1673545800000|2023-01-12 17:50:00|1074.2|1069.2|1075|1070|1075|1070|1073.6|1068.6|50
1673546100000|2023-01-12 17:55:00|1075.1|1070.1|1076.4|1071.4|1076.8|1071.8|1075|1070|38
1673546400000|2023-01-12 18:00:00|1076.2|1071.2|1078.6|1073.6|1079.3|1074.3|1075.3|1070.3|109
1673546700000|2023-01-12 18:05:00|1078.5|1073.5|1078.7|1073.7|1079.8|1074.8|1078.5|1073.5|44
1673547000000|2023-01-12 18:10:00|1078.9|1073.9|1079.2|1074.2|1079.5|1074.5|1078|1073|59
1673547300000|2023-01-12 18:15:00|1079.1|1074.1|1079|1074|1079.8|1074.8|1078.9|1073.9|84
1673547600000|2023-01-12 18:20:00|1078.9|1073.9|1077.8|1072.8|1079|1074|1077.6|1072.6|72
1673547900000|2023-01-12 18:25:00|1077.7|1072.7|1074.9|1069.9|1077.8|1072.8|1074.7|1069.7|102
1673548200000|2023-01-12 18:30:00|1074.8|1069.8|1075.6|1070.6|1075.7|1070.7|1074.5|1069.5|113
1673548500000|2023-01-12 18:35:00|1075.7|1070.7|1076|1071|1076.7|1071.7|1075.6|1070.6|84
1673548800000|2023-01-12 18:40:00|1075.9|1070.9|1075.8|1070.8|1076.4|1071.4|1075.6|1070.6|27
1673549100000|2023-01-12 18:45:00|1075.7|1070.7|1076.9|1071.9|1076.9|1071.9|1075.6|1070.6|43
1673549400000|2023-01-12 18:50:00|1077|1072|1077.2|1072.2|1077.3|1072.3|1076.8|1071.8|80
1673549700000|2023-01-12 18:55:00|1077.1|1072.1|1078|1073|1078.3|1073.3|1077.1|1072.1|77
1673550000000|2023-01-12 19:00:00|1078.3|1073.3|1077.3|1072.3|1078.3|1073.3|1077|1072|68
1673550300000|2023-01-12 19:05:00|1077.4|1072.4|1076.5|1071.5|1077.5|1072.5|1076.4|1071.4|62
1673550600000|2023-01-12 19:10:00|1076.8|1071.8|1077|1072|1077.4|1072.4|1076.4|1071.4|50
1673550900000|2023-01-12 19:15:00|1077.1|1072.1|1076.5|1071.5|1077.3|1072.3|1076.1|1071.1|49
1673551200000|2023-01-12 19:20:00|1076.4|1071.4|1075.7|1070.7|1076.7|1071.7|1075.5|1070.5|69
1673551500000|2023-01-12 19:25:00|1075.6|1070.6|1075.1|1070.1|1076|1071|1074.5|1069.5|85
1673551800000|2023-01-12 19:30:00|1075.2|1070.2|1075.1|1070.1|1075.6|1070.6|1074.8|1069.8|57
1673552100000|2023-01-12 19:35:00|1075|1070|1075.3|1070.3|1075.6|1070.6|1074.3|1069.3|36
1673552400000|2023-01-12 19:40:00|1075.1|1070.1|1074.7|1069.7|1075.1|1070.1|1074.4|1069.4|28
1673552700000|2023-01-12 19:45:00|1075.1|1070.1|1075.7|1070.7|1075.8|1070.8|1075.1|1070.1|23
1673553000000|2023-01-12 19:50:00|1075.8|1070.8|1074.2|1069.2|1075.8|1070.8|1074.1|1069.1|64
1673553300000|2023-01-12 19:55:00|1074.3|1069.3|1074.5|1069.5|1074.6|1069.6|1074|1069|82
1673553600000|2023-01-12 20:00:00|1074.4|1069.4|1073.2|1068.2|1074.4|1069.4|1073.2|1068.2|92
1673553900000|2023-01-12 20:05:00|1073.1|1068.1|1072|1067|1073.6|1068.6|1072|1067|62
1673554200000|2023-01-12 20:10:00|1071.9|1066.9|1071.7|1066.7|1072.6|1067.6|1071.5|1066.5|90
1673554500000|2023-01-12 20:15:00|1071.8|1066.8|1071.5|1066.5|1072.4|1067.4|1071.5|1066.5|70
1673554800000|2023-01-12 20:20:00|1071.3|1066.3|1072.3|1067.3|1072.3|1067.3|1071.3|1066.3|70
1673555100000|2023-01-12 20:25:00|1072.2|1067.2|1072.6|1067.6|1073.1|1068.1|1072.1|1067.1|89
1673555400000|2023-01-12 20:30:00|1072.7|1067.7|1072.5|1067.5|1072.9|1067.9|1072.3|1067.3|53
1673555700000|2023-01-12 20:35:00|1072.6|1067.6|1072.8|1067.8|1072.8|1067.8|1072.2|1067.2|61
1673556000000|2023-01-12 20:40:00|1072.9|1067.9|1072.6|1067.6|1073.4|1068.4|1072.6|1067.6|29
1673556300000|2023-01-12 20:45:00|1072.7|1067.7|1072.7|1067.7|1072.7|1067.7|1072.1|1067.1|33
1673556600000|2023-01-12 20:50:00|1072.8|1067.8|1073.2|1068.2|1073.3|1068.3|1072.5|1067.5|51
1673556900000|2023-01-12 20:55:00|1073.1|1068.1|1073.5|1068.5|1073.8|1068.8|1073|1068|81
1673557200000|2023-01-12 21:00:00|1073.7|1068.7|1073.3|1068.3|1073.7|1068.7|1073|1068|66
1673557500000|2023-01-12 21:05:00|1073.4|1068.4|1073.5|1068.5|1073.6|1068.6|1073.2|1068.2|51
1673557800000|2023-01-12 21:10:00|1073.4|1068.4|1073.6|1068.6|1073.7|1068.7|1073.4|1068.4|16
1673558100000|2023-01-12 21:15:00|1073.4|1068.4|1073.7|1068.7|1074|1069|1073.4|1068.4|15
1673558400000|2023-01-12 21:20:00|1073.5|1068.5|1073.3|1068.3|1073.6|1068.6|1073.2|1068.2|11
1673558700000|2023-01-12 21:25:00|1073.2|1068.2|1072.7|1067.7|1073.4|1068.4|1072.5|1067.5|28
1673559000000|2023-01-12 21:30:00|1072.8|1067.8|1072.5|1067.5|1072.9|1067.9|1072.5|1067.5|26
1673559300000|2023-01-12 21:35:00|1072.4|1067.4|1072.4|1067.4|1072.7|1067.7|1072.3|1067.3|12
1673559600000|2023-01-12 21:40:00|1072.3|1067.3|1072.7|1067.7|1072.7|1067.7|1072.3|1067.3|24
1673559900000|2023-01-12 21:45:00|1072.6|1067.6|1072.7|1067.7|1072.8|1067.8|1072.5|1067.5|13
1673560200000|2023-01-12 21:50:00|1072.9|1067.9|1075.9|1064.9|1075.9|1068.1|1072.2|1064.8|32
1673560500000|2023-01-12 21:55:00|1076.1|1065.1|1076.2|1065.2|1076.2|1065.9|1074.6|1063.6|13
1673564400000|2023-01-12 23:00:00|1074.2|1065.8|1069.7|1064.7|1074.2|1067.9|1069.4|1064.4|43
1673564700000|2023-01-12 23:05:00|1069.6|1064.6|1071.7|1066.7|1072.1|1067.1|1069.6|1064.6|37
1673565000000|2023-01-12 23:10:00|1071.3|1066.3|1071.2|1066.2|1071.7|1066.7|1070.5|1065.5|36
1673565300000|2023-01-12 23:15:00|1071.6|1066.6|1070.9|1065.9|1071.9|1066.9|1070.4|1065.4|26
1673565600000|2023-01-12 23:20:00|1071.7|1066.7|1071.2|1066.2|1072.4|1067.4|1070.4|1065.4|50
1673565900000|2023-01-12 23:25:00|1071.3|1066.3|1071.6|1066.6|1071.6|1066.6|1070.9|1065.9|14
1673566200000|2023-01-12 23:30:00|1071.5|1066.5|1071.1|1066.1|1072.2|1067.2|1071.1|1066.1|51
1673566500000|2023-01-12 23:35:00|1071.5|1066.5|1071.5|1066.5|1071.8|1066.8|1071|1066|25
1673566800000|2023-01-12 23:40:00|1071.4|1066.4|1072.9|1067.9|1074.2|1069.2|1071.3|1066.3|72
1673567100000|2023-01-12 23:45:00|1073.6|1068.6|1074.3|1069.3|1075.3|1070.3|1073|1068|91
1673567400000|2023-01-12 23:50:00|1074.2|1069.2|1074.7|1069.7|1075.2|1070.2|1074|1069|43
1673567700000|2023-01-12 23:55:00|1075.2|1070.2|1074.6|1069.6|1075.3|1070.3|1074.5|1069.5|62
1673568000000|2023-01-13 00:00:00|1074.8|1069.8|1075.7|1070.7|1076.8|1071.8|1074.6|1069.6|99
1673568300000|2023-01-13 00:05:00|1075.6|1070.6|1074.5|1069.5|1076.2|1071.2|1074|1069|62
1673568600000|2023-01-13 00:10:00|1074.4|1069.4|1075.2|1070.2|1075.2|1070.2|1074.4|1069.4|17
1673568900000|2023-01-13 00:15:00|1075|1070|1075.4|1070.4|1075.7|1070.7|1074.3|1069.3|54
1673569200000|2023-01-13 00:20:00|1075.5|1070.5|1076.5|1071.5|1076.5|1071.5|1075.4|1070.4|64
1673569500000|2023-01-13 00:25:00|1076.6|1071.6|1077.5|1072.5|1077.5|1072.5|1076.3|1071.3|45
1673569800000|2023-01-13 00:30:00|1077.6|1072.6|1079.1|1074.1|1079.1|1074.1|1077.1|1072.1|72
1673570100000|2023-01-13 00:35:00|1079|1074|1079.4|1074.4|1080.3|1075.3|1078.9|1073.9|38
1673570400000|2023-01-13 00:40:00|1079.5|1074.5|1079.1|1074.1|1079.5|1074.5|1078.7|1073.7|51
1673570700000|2023-01-13 00:45:00|1079.2|1074.2|1079.2|1074.2|1079.9|1074.9|1078.8|1073.8|47
1673571000000|2023-01-13 00:50:00|1079.1|1074.1|1080.3|1075.3|1080.5|1075.5|1079.1|1074.1|65
1673571300000|2023-01-13 00:55:00|1080.5|1075.5|1080.4|1075.4|1080.5|1075.5|1080|1075|69
1673571600000|2023-01-13 01:00:00|1080.5|1075.5|1078.8|1073.8|1080.6|1075.6|1078.1|1073.1|131
1673571900000|2023-01-13 01:05:00|1078.9|1073.9|1078.2|1073.2|1079.8|1074.8|1078.2|1073.2|113
1673572200000|2023-01-13 01:10:00|1078.1|1073.1|1079|1074|1079.1|1074.1|1077.4|1072.4|92
1673572500000|2023-01-13 01:15:00|1078.8|1073.8|1077.9|1072.9|1079.4|1074.4|1077.9|1072.9|109
1673572800000|2023-01-13 01:20:00|1077.8|1072.8|1078.4|1073.4|1078.7|1073.7|1077.8|1072.8|48
1673573100000|2023-01-13 01:25:00|1078.5|1073.5|1078.9|1073.9|1078.9|1073.9|1077.6|1072.6|110
1673573400000|2023-01-13 01:30:00|1079.2|1074.2|1078.8|1073.8|1079.6|1074.6|1078.7|1073.7|94
1673573700000|2023-01-13 01:35:00|1078.9|1073.9|1077.6|1072.6|1078.9|1073.9|1077.6|1072.6|62
1673574000000|2023-01-13 01:40:00|1077.5|1072.5|1078|1073|1078.2|1073.2|1077|1072|69
1673574300000|2023-01-13 01:45:00|1078.1|1073.1|1077.6|1072.6|1078.2|1073.2|1077.3|1072.3|46
1673574600000|2023-01-13 01:50:00|1077.7|1072.7|1077.6|1072.6|1077.7|1072.7|1076.7|1071.7|41
1673574900000|2023-01-13 01:55:00|1077.7|1072.7|1078|1073|1078|1073|1076.8|1071.8|39
1673575200000|2023-01-13 02:00:00|1077.8|1072.8|1078.2|1073.2|1078.5|1073.5|1077.7|1072.7|65
1673575500000|2023-01-13 02:05:00|1078.1|1073.1|1076.6|1071.6|1078.2|1073.2|1076.6|1071.6|55
1673575800000|2023-01-13 02:10:00|1076.7|1071.7|1076.9|1071.9|1077.1|1072.1|1076.2|1071.2|73
1673576100000|2023-01-13 02:15:00|1076.8|1071.8|1076.2|1071.2|1076.9|1071.9|1075.5|1070.5|48
1673576400000|2023-01-13 02:20:00|1076|1071|1075.3|1070.3|1076.4|1071.4|1075.3|1070.3|51
1673576700000|2023-01-13 02:25:00|1075.2|1070.2|1075.9|1070.9|1076.1|1071.1|1075.2|1070.2|26
1673577000000|2023-01-13 02:30:00|1075.8|1070.8|1076.3|1071.3|1076.3|1071.3|1075.4|1070.4|44
1673577300000|2023-01-13 02:35:00|1076.5|1071.5|1075.9|1070.9|1076.6|1071.6|1075.5|1070.5|77
1673577600000|2023-01-13 02:40:00|1076|1071|1075.3|1070.3|1076|1071|1074.6|1069.6|143
1673577900000|2023-01-13 02:45:00|1074.9|1069.9|1074|1069|1075.7|1070.7|1073.8|1068.8|70
1673578200000|2023-01-13 02:50:00|1074.1|1069.1|1074.5|1069.5|1074.8|1069.8|1073.8|1068.8|44
1673578500000|2023-01-13 02:55:00|1074.6|1069.6|1074|1069|1074.8|1069.8|1073.8|1068.8|33
1673578800000|2023-01-13 03:00:00|1074.1|1069.1|1073.5|1068.5|1074.4|1069.4|1073.5|1068.5|44
1673579100000|2023-01-13 03:05:00|1073.6|1068.6|1072.7|1067.7|1073.7|1068.7|1072.5|1067.5|15
1673579400000|2023-01-13 03:10:00|1072.9|1067.9|1073.2|1068.2|1073.5|1068.5|1072.4|1067.4|52
1673579700000|2023-01-13 03:15:00|1073.1|1068.1|1072.4|1067.4|1073.1|1068.1|1072.3|1067.3|27
1673580000000|2023-01-13 03:20:00|1072.2|1067.2|1072.2|1067.2|1072.8|1067.8|1072|1067|24
1673580300000|2023-01-13 03:25:00|1072.3|1067.3|1072.6|1067.6|1072.6|1067.6|1072|1067|23
1673580600000|2023-01-13 03:30:00|1072.5|1067.5|1071.8|1066.8|1072.9|1067.9|1071.8|1066.8|25
1673580900000|2023-01-13 03:35:00|1071.9|1066.9|1071.9|1066.9|1072.2|1067.2|1071.8|1066.8|6
1673581200000|2023-01-13 03:40:00|1072.2|1067.2|1072.1|1067.1|1072.5|1067.5|1071.9|1066.9|13
1673581500000|2023-01-13 03:45:00|1072.2|1067.2|1072.7|1067.7|1073.2|1068.2|1072|1067|55
1673581800000|2023-01-13 03:50:00|1072.8|1067.8|1073.7|1068.7|1073.7|1068.7|1072.6|1067.6|26
1673582100000|2023-01-13 03:55:00|1073.6|1068.6|1073.5|1068.5|1073.8|1068.8|1073.4|1068.4|28
1673582400000|2023-01-13 04:00:00|1073.6|1068.6|1073|1068|1073.7|1068.7|1073|1068|42
1673582700000|2023-01-13 04:05:00|1072.9|1067.9|1072.4|1067.4|1072.9|1067.9|1072.3|1067.3|20
1673583000000|2023-01-13 04:10:00|1072.5|1067.5|1073.3|1068.3|1073.6|1068.6|1071.4|1066.4|51
1673583300000|2023-01-13 04:15:00|1073.2|1068.2|1073.5|1068.5|1073.9|1068.9|1073.2|1068.2|17
1673583600000|2023-01-13 04:20:00|1073.3|1068.3|1073.4|1068.4|1073.5|1068.5|1073.2|1068.2|11
1673583900000|2023-01-13 04:25:00|1073.3|1068.3|1073.4|1068.4|1073.5|1068.5|1073|1068|22
1673584200000|2023-01-13 04:30:00|1073.5|1068.5|1073|1068|1073.5|1068.5|1073|1068|32
1673584500000|2023-01-13 04:35:00|1073.1|1068.1|1072.9|1067.9|1073.1|1068.1|1072.8|1067.8|7
1673584800000|2023-01-13 04:40:00|1072.8|1067.8|1072.6|1067.6|1072.9|1067.9|1072.5|1067.5|7
1673585100000|2023-01-13 04:45:00|1072.5|1067.5|1072.5|1067.5|1072.6|1067.6|1072.4|1067.4|7
1673585400000|2023-01-13 04:50:00|1072.4|1067.4|1072.4|1067.4|1072.6|1067.6|1072.4|1067.4|8
1673585700000|2023-01-13 04:55:00|1072.5|1067.5|1072.2|1067.2|1072.5|1067.5|1072.2|1067.2|10
1673586000000|2023-01-13 05:00:00|1072.1|1067.1|1072|1067|1072.6|1067.6|1071.8|1066.8|16
1673586300000|2023-01-13 05:05:00|1071.9|1066.9|1072|1067|1072.5|1067.5|1071.9|1066.9|20
1673586600000|2023-01-13 05:10:00|1071.8|1066.8|1070.9|1065.9|1071.8|1066.8|1070.6|1065.6|10
1673586900000|2023-01-13 05:15:00|1071|1066|1070|1065|1071.1|1066.1|1070|1065|16
1673587200000|2023-01-13 05:20:00|1070.1|1065.1|1070.3|1065.3|1070.3|1065.3|1069|1064|22
1673587500000|2023-01-13 05:25:00|1070.2|1065.2|1069.1|1064.1|1070.2|1065.2|1069.1|1064.1|14
1673587800000|2023-01-13 05:30:00|1069.3|1064.3|1068.9|1063.9|1069.4|1064.4|1068.5|1063.5|27
1673588100000|2023-01-13 05:35:00|1068.3|1063.3|1066.9|1061.9|1068.4|1063.4|1066.9|1061.9|21
1673588400000|2023-01-13 05:40:00|1067|1062|1067.4|1062.4|1068.5|1063.5|1066.9|1061.9|34
1673588700000|2023-01-13 05:45:00|1067.1|1062.1|1068|1063|1068.1|1063.1|1067.1|1062.1|17
1673589000000|2023-01-13 05:50:00|1067.9|1062.9|1068.4|1063.4|1068.7|1063.7|1067.9|1062.9|25
1673589300000|2023-01-13 05:55:00|1068.5|1063.5|1068.5|1063.5|1069.5|1064.5|1068.2|1063.2|43
1673589600000|2023-01-13 06:00:00|1068.4|1063.4|1068.1|1063.1|1068.6|1063.6|1067.3|1062.3|60
1673589900000|2023-01-13 06:05:00|1067.9|1062.9|1068.6|1063.6|1068.6|1063.6|1067.8|1062.8|21
1673590200000|2023-01-13 06:10:00|1068.5|1063.5|1067.1|1062.1|1068.5|1063.5|1067|1062|22
1673590500000|2023-01-13 06:15:00|1067.2|1062.2|1068.3|1063.3|1068.5|1063.5|1067.2|1062.2|22
1673590800000|2023-01-13 06:20:00|1068.4|1063.4|1068.7|1063.7|1069.4|1064.4|1068.2|1063.2|43
1673591100000|2023-01-13 06:25:00|1068.4|1063.4|1068.2|1063.2|1068.4|1063.4|1067.7|1062.7|30
1673591400000|2023-01-13 06:30:00|1068.3|1063.3|1069.2|1064.2|1069.5|1064.5|1068|1063|38
1673591700000|2023-01-13 06:35:00|1069.1|1064.1|1070.2|1065.2|1070.2|1065.2|1069|1064|63
1673592000000|2023-01-13 06:40:00|1070.5|1065.5|1070.9|1065.9|1070.9|1065.9|1069.5|1064.5|80
1673592300000|2023-01-13 06:45:00|1070.8|1065.8|1070.1|1065.1|1070.8|1065.8|1069.9|1064.9|36
1673592600000|2023-01-13 06:50:00|1070.4|1065.4|1071.1|1066.1|1071.1|1066.1|1070.4|1065.4|15
1673592900000|2023-01-13 06:55:00|1071|1066|1070.8|1065.8|1071.6|1066.6|1070.7|1065.7|40
1673593200000|2023-01-13 07:00:00|1070.9|1065.9|1069.1|1064.1|1070.9|1065.9|1068.6|1063.6|74
1673593500000|2023-01-13 07:05:00|1069|1064|1070.1|1065.1|1071|1066|1068.9|1063.9|60
1673593800000|2023-01-13 07:10:00|1070|1065|1070.2|1065.2|1071.5|1066.5|1068.9|1063.9|62
1673594100000|2023-01-13 07:15:00|1070.1|1065.1|1070.2|1065.2|1071.4|1066.4|1070|1065|74
1673594400000|2023-01-13 07:20:00|1070.3|1065.3|1070.1|1065.1|1070.5|1065.5|1068.8|1063.8|59
1673594700000|2023-01-13 07:25:00|1070.3|1065.3|1069.9|1064.9|1070.4|1065.4|1069.2|1064.2|56
1673595000000|2023-01-13 07:30:00|1070.1|1065.1|1072.3|1067.3|1072.4|1067.4|1070|1065|107
1673595300000|2023-01-13 07:35:00|1072.5|1067.5|1071.7|1066.7|1072.5|1067.5|1071.2|1066.2|46
1673595600000|2023-01-13 07:40:00|1071.6|1066.6|1072.2|1067.2|1072.4|1067.4|1071.3|1066.3|39
1673595900000|2023-01-13 07:45:00|1072.3|1067.3|1073.2|1068.2|1074|1069|1072.2|1067.2|72
1673596200000|2023-01-13 07:50:00|1073.1|1068.1|1074.5|1069.5|1075.8|1070.8|1073.1|1068.1|79
1673596500000|2023-01-13 07:55:00|1074.4|1069.4|1075.4|1070.4|1077.3|1072.3|1074.4|1069.4|72
1673596800000|2023-01-13 08:00:00|1075.3|1070.3|1073.1|1068.1|1075.3|1070.3|1073|1068|70
1673597100000|2023-01-13 08:05:00|1073|1068|1074.5|1069.5|1075.1|1070.1|1072.6|1067.6|83
1673597400000|2023-01-13 08:10:00|1074.4|1069.4|1075.5|1070.5|1076.2|1071.2|1074.2|1069.2|79
1673597700000|2023-01-13 08:15:00|1075.6|1070.6|1074.8|1069.8|1076.2|1071.2|1074.7|1069.7|99
1673598000000|2023-01-13 08:20:00|1074.9|1069.9|1076.6|1071.6|1076.8|1071.8|1074.8|1069.8|83
1673598300000|2023-01-13 08:25:00|1076.7|1071.7|1078.4|1073.4|1078.4|1073.4|1076.6|1071.6|73
1673598600000|2023-01-13 08:30:00|1078.2|1073.2|1077.9|1072.9|1078.6|1073.6|1077.1|1072.1|100
1673598900000|2023-01-13 08:35:00|1077.7|1072.7|1078.6|1073.6|1078.6|1073.6|1077.2|1072.2|53
1673599200000|2023-01-13 08:40:00|1078.5|1073.5|1079.5|1074.5|1079.6|1074.6|1078.5|1073.5|76
1673599500000|2023-01-13 08:45:00|1079.6|1074.6|1079|1074|1079.7|1074.7|1078.7|1073.7|66
1673599800000|2023-01-13 08:50:00|1079.1|1074.1|1078.6|1073.6|1079.5|1074.5|1078.5|1073.5|57
1673600100000|2023-01-13 08:55:00|1078.7|1073.7|1077.8|1072.8|1080.1|1075.1|1077.8|1072.8|31
1673600400000|2023-01-13 09:00:00|1078.3|1073.3|1079.2|1074.2|1079.4|1074.4|1077.9|1072.9|37
1673600700000|2023-01-13 09:05:00|1079.3|1074.3|1079.3|1074.3|1079.9|1074.9|1078|1073|48
1673601000000|2023-01-13 09:10:00|1079.2|1074.2|1080.4|1075.4|1081.4|1076.4|1078.9|1073.9|62
1673601300000|2023-01-13 09:15:00|1080.3|1075.3|1078.2|1073.2|1081.3|1076.3|1078.1|1073.1|51
1673601600000|2023-01-13 09:20:00|1078.3|1073.3|1076.3|1071.3|1078.4|1073.4|1076.1|1071.1|44
1673601900000|2023-01-13 09:25:00|1076.2|1071.2|1076.7|1071.7|1076.9|1071.9|1075.3|1070.3|60
1673602200000|2023-01-13 09:30:00|1076.8|1071.8|1075.3|1070.3|1076.8|1071.8|1075.2|1070.2|42
1673602500000|2023-01-13 09:35:00|1075.2|1070.2|1074.7|1069.7|1076.3|1071.3|1074.7|1069.7|28
1673602800000|2023-01-13 09:40:00|1074.9|1069.9|1075.1|1070.1|1075.7|1070.7|1074.2|1069.2|70
1673603100000|2023-01-13 09:45:00|1075|1070|1074.6|1069.6|1075.8|1070.8|1072.5|1067.5|140
1673603400000|2023-01-13 09:50:00|1074.5|1069.5|1074.9|1069.9|1075.2|1070.2|1073.9|1068.9|96
1673603700000|2023-01-13 09:55:00|1074.8|1069.8|1073.5|1068.5|1074.8|1069.8|1073.5|1068.5|43
1673604000000|2023-01-13 10:00:00|1073.6|1068.6|1073.7|1068.7|1074.3|1069.3|1073.4|1068.4|30
1673604300000|2023-01-13 10:05:00|1073.8|1068.8|1074.3|1069.3|1074.4|1069.4|1073.6|1068.6|37
1673604600000|2023-01-13 10:10:00|1074.4|1069.4|1074.6|1069.6|1075.4|1070.4|1074.2|1069.2|47
1673604900000|2023-01-13 10:15:00|1074.5|1069.5|1074.1|1069.1|1074.5|1069.5|1074|1069|26
1673605200000|2023-01-13 10:20:00|1074.2|1069.2|1074.3|1069.3|1074.4|1069.4|1074|1069|44
1673605500000|2023-01-13 10:25:00|1074.2|1069.2|1073.8|1068.8|1074.2|1069.2|1073.8|1068.8|13
1673605800000|2023-01-13 10:30:00|1073.9|1068.9|1073.6|1068.6|1074|1069|1072.9|1067.9|66
1673606100000|2023-01-13 10:35:00|1074.1|1069.1|1073.8|1068.8|1074.3|1069.3|1073.7|1068.7|37
1673606400000|2023-01-13 10:40:00|1073.7|1068.7|1072.5|1067.5|1073.7|1068.7|1072.2|1067.2|60
1673606700000|2023-01-13 10:45:00|1072.4|1067.4|1072.7|1067.7|1072.8|1067.8|1072.4|1067.4|24
1673607000000|2023-01-13 10:50:00|1072.5|1067.5|1072.5|1067.5|1072.9|1067.9|1072.4|1067.4|27
1673607300000|2023-01-13 10:55:00|1072.6|1067.6|1074.1|1069.1|1074.3|1069.3|1072.5|1067.5|60
1673607600000|2023-01-13 11:00:00|1074.2|1069.2|1073.5|1068.5|1074.2|1069.2|1073.5|1068.5|42
1673607900000|2023-01-13 11:05:00|1073.4|1068.4|1073.4|1068.4|1074.1|1069.1|1073|1068|65
1673608200000|2023-01-13 11:10:00|1073.3|1068.3|1071.7|1066.7|1073.4|1068.4|1071.5|1066.5|51
1673608500000|2023-01-13 11:15:00|1071.8|1066.8|1073.5|1068.5|1074.2|1069.2|1071.8|1066.8|52
1673608800000|2023-01-13 11:20:00|1073.4|1068.4|1072.8|1067.8|1073.5|1068.5|1072.7|1067.7|28
1673609100000|2023-01-13 11:25:00|1072.9|1067.9|1072.4|1067.4|1073|1068|1072|1067|37
1673609400000|2023-01-13 11:30:00|1072.3|1067.3|1070.2|1065.2|1072.3|1067.3|1069.7|1064.7|62
1673609700000|2023-01-13 11:35:00|1070.1|1065.1|1069.4|1064.4|1070.6|1065.6|1069|1064|66
1673610000000|2023-01-13 11:40:00|1069.3|1064.3|1069.3|1064.3|1069.5|1064.5|1068.3|1063.3|50
1673610300000|2023-01-13 11:45:00|1069.7|1064.7|1068.5|1063.5|1069.7|1064.7|1068.5|1063.5|55
1673610600000|2023-01-13 11:50:00|1068.3|1063.3|1067.8|1062.8|1068.6|1063.6|1067.7|1062.7|86
1673610900000|2023-01-13 11:55:00|1068.1|1063.1|1067.4|1062.4|1068.3|1063.3|1067|1062|93
1673611200000|2023-01-13 12:00:00|1067.3|1062.3|1068|1063|1069.1|1064.1|1067.1|1062.1|88
1673611500000|2023-01-13 12:05:00|1068.1|1063.1|1068.5|1063.5|1068.8|1063.8|1067.3|1062.3|90
1673611800000|2023-01-13 12:10:00|1068.6|1063.6|1067.1|1062.1|1068.8|1063.8|1066.8|1061.8|65
1673612100000|2023-01-13 12:15:00|1067.2|1062.2|1067.7|1062.7|1067.9|1062.9|1066.9|1061.9|41
1673612400000|2023-01-13 12:20:00|1067.6|1062.6|1066.8|1061.8|1067.6|1062.6|1066.3|1061.3|82
1673612700000|2023-01-13 12:25:00|1066.9|1061.9|1065.5|1060.5|1066.9|1061.9|1064.2|1059.2|149
1673613000000|2023-01-13 12:30:00|1065.6|1060.6|1063.6|1058.6|1065.6|1060.6|1063|1058|142
1673613300000|2023-01-13 12:35:00|1063.5|1058.5|1063.6|1058.6|1064.6|1059.6|1063.3|1058.3|122
1673613600000|2023-01-13 12:40:00|1063.5|1058.5|1062.9|1057.9|1063.9|1058.9|1061.7|1056.7|95
1673613900000|2023-01-13 12:45:00|1062.8|1057.8|1062.1|1057.1|1063.9|1058.9|1061.9|1056.9|102
1673614200000|2023-01-13 12:50:00|1062|1057|1060|1055|1062.1|1057.1|1059.5|1054.5|98
1673614500000|2023-01-13 12:55:00|1060.1|1055.1|1061.2|1056.2|1061.4|1056.4|1060|1055|76
1673614800000|2023-01-13 13:00:00|1061.3|1056.3|1058.5|1053.5|1061.3|1056.3|1057.9|1052.9|226
1673615100000|2023-01-13 13:05:00|1058.1|1053.1|1057.6|1052.6|1059.2|1054.2|1056.5|1051.5|329
1673615400000|2023-01-13 13:10:00|1058.7|1053.7|1058.1|1053.1|1058.9|1053.9|1056.5|1051.5|270
1673615700000|2023-01-13 13:15:00|1058|1053|1058.2|1053.2|1059.8|1054.8|1056.9|1051.9|220
1673616000000|2023-01-13 13:20:00|1058.4|1053.4|1059.1|1054.1|1060.3|1055.3|1057|1052|378
1673616300000|2023-01-13 13:25:00|1059|1054|1060.4|1051.1|1060.4|1055.1|1056|1050.6|272
1673616600000|2023-01-13 13:30:00|1060.1|1050.8|1057.6|1052.6|1060.6|1054.5|1056.2|1050|310
1673616900000|2023-01-13 13:35:00|1056.5|1051.5|1056.4|1051.4|1057.7|1052.7|1052.8|1047.8|426
1673617200000|2023-01-13 13:40:00|1056.3|1051.3|1055.5|1050.5|1058.3|1053.3|1055|1050|359
1673617500000|2023-01-13 13:45:00|1056.5|1051.5|1055.8|1050.8|1057|1052|1054.1|1049.1|346
1673617800000|2023-01-13 13:50:00|1055.7|1050.7|1059.8|1054.8|1061|1056|1055.5|1050.5|319
1673618100000|2023-01-13 13:55:00|1059.2|1054.2|1059|1054|1060.9|1055.9|1057.5|1052.5|300
1673618400000|2023-01-13 14:00:00|1059.1|1054.1|1057.7|1052.7|1060|1055|1057.1|1052.1|342
1673618700000|2023-01-13 14:05:00|1057.6|1052.6|1060.3|1055.3|1060.5|1055.5|1056|1051|168
1673619000000|2023-01-13 14:10:00|1060.2|1055.2|1059.9|1054.9|1061.6|1056.6|1058.6|1053.6|156
1673619300000|2023-01-13 14:15:00|1059.7|1054.7|1059.8|1054.8|1060.9|1055.9|1058.8|1053.8|143
1673619600000|2023-01-13 14:20:00|1059.7|1054.7|1062|1057|1063.1|1058.1|1059.2|1054.2|112
1673619900000|2023-01-13 14:25:00|1061.7|1056.7|1064.1|1059.1|1065.1|1060.1|1060.8|1055.8|134
1673620200000|2023-01-13 14:30:00|1064|1059|1067.3|1062.3|1068.2|1063.2|1063.6|1058.6|304
1673620500000|2023-01-13 14:35:00|1067.2|1062.2|1067.4|1062.4|1069|1064|1066.5|1061.5|216
1673620800000|2023-01-13 14:40:00|1067.3|1062.3|1067.8|1062.8|1068.7|1063.7|1066.5|1061.5|190
1673621100000|2023-01-13 14:45:00|1067.7|1062.7|1070.2|1065.2|1070.8|1065.8|1067.5|1062.5|204
1673621400000|2023-01-13 14:50:00|1069.5|1064.5|1069.1|1064.1|1071.5|1066.5|1068.9|1063.9|245
1673621700000|2023-01-13 14:55:00|1069.5|1064.5|1070.6|1060.2|1070.6|1065.1|1067.8|1059.5|194
1673622000000|2023-01-13 15:00:00|1070.5|1060.1|1071.5|1066.5|1072.5|1066.5|1067.9|1059.8|470
1673622300000|2023-01-13 15:05:00|1071.2|1066.2|1066.4|1061.4|1072.3|1067.3|1066.4|1061.4|237
1673622600000|2023-01-13 15:10:00|1066.2|1061.2|1067|1062|1068.7|1063.7|1065.9|1060.9|206
1673622900000|2023-01-13 15:15:00|1067.2|1062.2|1066.7|1061.7|1068.2|1063.2|1066.1|1061.1|88
1673623200000|2023-01-13 15:20:00|1066.3|1061.3|1066.7|1061.7|1068.2|1063.2|1065.4|1060.4|153
1673623500000|2023-01-13 15:25:00|1066.6|1061.6|1068.6|1063.6|1068.8|1063.8|1065.4|1060.4|163
1673623800000|2023-01-13 15:30:00|1068.5|1063.5|1067|1062|1069.5|1064.5|1066.7|1061.7|140
1673624100000|2023-01-13 15:35:00|1066.6|1061.6|1066.4|1061.4|1067.8|1062.8|1065.5|1060.5|130
1673624400000|2023-01-13 15:40:00|1066.2|1061.2|1067.8|1062.8|1068.1|1063.1|1066.2|1061.2|155
1673624700000|2023-01-13 15:45:00|1067.9|1062.9|1068.9|1063.9|1070|1065|1067.9|1062.9|152
1673625000000|2023-01-13 15:50:00|1069|1064|1067.9|1062.9|1069.8|1064.8|1067.5|1062.5|119
1673625300000|2023-01-13 15:55:00|1068.1|1063.1|1068|1063|1068.7|1063.7|1067.4|1062.4|126
1673625600000|2023-01-13 16:00:00|1067.9|1062.9|1067.9|1062.9|1069.2|1064.2|1066.9|1061.9|159
1673625900000|2023-01-13 16:05:00|1067.8|1062.8|1067.2|1062.2|1067.9|1062.9|1066.6|1061.6|103
1673626200000|2023-01-13 16:10:00|1066.9|1061.9|1066.5|1061.5|1066.9|1061.9|1065.6|1060.6|97
1673626500000|2023-01-13 16:15:00|1066.4|1061.4|1066|1061|1066.4|1061.4|1064.2|1059.2|119
1673626800000|2023-01-13 16:20:00|1065.8|1060.8|1065.8|1060.8|1066.4|1061.4|1065.4|1060.4|114
1673627100000|2023-01-13 16:25:00|1065.9|1060.9|1066.4|1061.4|1066.4|1061.4|1064.2|1059.2|97
1673627400000|2023-01-13 16:30:00|1066.6|1061.6|1065.4|1060.4|1067.6|1062.6|1065.3|1060.3|121
1673627700000|2023-01-13 16:35:00|1065.2|1060.2|1065.1|1060.1|1066.5|1061.5|1064.7|1059.7|173
1673628000000|2023-01-13 16:40:00|1065.4|1060.4|1065.4|1060.4|1066|1061|1063.3|1058.3|244
1673628300000|2023-01-13 16:45:00|1065.3|1060.3|1064.5|1059.5|1065.3|1060.3|1062|1057|315
1673628600000|2023-01-13 16:50:00|1064.4|1059.4|1065.5|1060.5|1065.7|1060.7|1063.8|1058.8|88
1673628900000|2023-01-13 16:55:00|1065.6|1060.6|1065.5|1060.5|1066.1|1061.1|1064.5|1059.5|106
1673629200000|2023-01-13 17:00:00|1065.6|1060.6|1065.8|1060.8|1066.1|1061.1|1065.3|1060.3|105
1673629500000|2023-01-13 17:05:00|1065.9|1060.9|1067.7|1062.7|1067.9|1062.9|1065.8|1060.8|66
1673629800000|2023-01-13 17:10:00|1067.6|1062.6|1068.3|1063.3|1068.9|1063.9|1066.9|1061.9|75
1673630100000|2023-01-13 17:15:00|1068.5|1063.5|1068.3|1063.3|1069.1|1064.1|1068.1|1063.1|105
1673630400000|2023-01-13 17:20:00|1068.4|1063.4|1068.7|1063.7|1068.7|1063.7|1067.9|1062.9|69
1673630700000|2023-01-13 17:25:00|1068.8|1063.8|1069.1|1064.1|1069.7|1064.7|1068.7|1063.7|86
1673631000000|2023-01-13 17:30:00|1069.2|1064.2|1069.7|1064.7|1070.1|1065.1|1068.4|1063.4|94
1673631300000|2023-01-13 17:35:00|1069.8|1064.8|1069.6|1064.6|1070.3|1065.3|1069.4|1064.4|89
1673631600000|2023-01-13 17:40:00|1069.5|1064.5|1069.2|1064.2|1069.5|1064.5|1067.7|1062.7|84
1673631900000|2023-01-13 17:45:00|1069.1|1064.1|1068.2|1063.2|1069.2|1064.2|1067.5|1062.5|112
1673632200000|2023-01-13 17:50:00|1068.1|1063.1|1068.9|1063.9|1069.4|1064.4|1068.1|1063.1|94
1673632500000|2023-01-13 17:55:00|1069.1|1064.1|1069.8|1064.8|1070.2|1065.2|1068.6|1063.6|106
1673632800000|2023-01-13 18:00:00|1069.9|1064.9|1069.8|1064.8|1070.4|1065.4|1068.6|1063.6|192
1673633100000|2023-01-13 18:05:00|1069.7|1064.7|1069.3|1064.3|1070.3|1065.3|1069.3|1064.3|68
1673633400000|2023-01-13 18:10:00|1069.4|1064.4|1068.8|1063.8|1069.4|1064.4|1068.4|1063.4|84
1673633700000|2023-01-13 18:15:00|1068.9|1063.9|1068.5|1063.5|1068.9|1063.9|1067.7|1062.7|91
1673634000000|2023-01-13 18:20:00|1068.7|1063.7|1068.3|1063.3|1068.7|1063.7|1067.6|1062.6|89
1673634300000|2023-01-13 18:25:00|1068.1|1063.1|1069.3|1064.3|1069.5|1064.5|1068.1|1063.1|65
1673634600000|2023-01-13 18:30:00|1069.5|1064.5|1070.2|1065.2|1070.8|1065.8|1069.4|1064.4|52
1673634900000|2023-01-13 18:35:00|1070.4|1065.4|1071.8|1066.8|1071.8|1066.8|1070.4|1065.4|62
1673635200000|2023-01-13 18:40:00|1071.9|1066.9|1072.2|1067.2|1072.8|1067.8|1071.6|1066.6|88
1673635500000|2023-01-13 18:45:00|1072.3|1067.3|1072.4|1067.4|1073.4|1068.4|1071.8|1066.8|60
1673635800000|2023-01-13 18:50:00|1072.3|1067.3|1071.3|1066.3|1072.6|1067.6|1071.3|1066.3|62
1673636100000|2023-01-13 18:55:00|1071.4|1066.4|1071|1066|1071.4|1066.4|1070.7|1065.7|30
1673636400000|2023-01-13 19:00:00|1071.1|1066.1|1071|1066|1071.8|1066.8|1070.8|1065.8|48
1673636700000|2023-01-13 19:05:00|1071.1|1066.1|1071.9|1066.9|1072.2|1067.2|1071.1|1066.1|51
1673637000000|2023-01-13 19:10:00|1072|1067|1073.1|1068.1|1073.1|1068.1|1072|1067|36
1673637300000|2023-01-13 19:15:00|1073|1068|1072.4|1067.4|1073.2|1068.2|1072.4|1067.4|61
1673637600000|2023-01-13 19:20:00|1072.5|1067.5|1072.8|1067.8|1072.9|1067.9|1072|1067|50
1673637900000|2023-01-13 19:25:00|1072.7|1067.7|1072.8|1067.8|1073.2|1068.2|1072.4|1067.4|80
1673638200000|2023-01-13 19:30:00|1072.9|1067.9|1072.4|1067.4|1073.1|1068.1|1071.8|1066.8|56
1673638500000|2023-01-13 19:35:00|1072.5|1067.5|1073.7|1068.7|1073.7|1068.7|1072.3|1067.3|51
1673638800000|2023-01-13 19:40:00|1073.6|1068.6|1073.7|1068.7|1074.4|1069.4|1073.3|1068.3|48
1673639100000|2023-01-13 19:45:00|1073.6|1068.6|1073.1|1068.1|1073.6|1068.6|1073.1|1068.1|31
1673639400000|2023-01-13 19:50:00|1072.9|1067.9|1072.5|1067.5|1073.1|1068.1|1072.5|1067.5|25
1673639700000|2023-01-13 19:55:00|1072.6|1067.6|1073.4|1068.4|1073.4|1068.4|1072.6|1067.6|18
1673640000000|2023-01-13 20:00:00|1073.2|1068.2|1073|1068|1073.3|1068.3|1072.6|1067.6|25
1673640300000|2023-01-13 20:05:00|1073.1|1068.1|1072.9|1067.9|1073.1|1068.1|1072.7|1067.7|56
1673640600000|2023-01-13 20:10:00|1073|1068|1072.5|1067.5|1073.1|1068.1|1072.3|1067.3|32
1673640900000|2023-01-13 20:15:00|1072.6|1067.6|1072.5|1067.5|1072.9|1067.9|1072.4|1067.4|63
1673641200000|2023-01-13 20:20:00|1072.4|1067.4|1072.3|1067.3|1072.5|1067.5|1072.2|1067.2|19
1673641500000|2023-01-13 20:25:00|1072.4|1067.4|1072.4|1067.4|1072.5|1067.5|1072|1067|18
1673641800000|2023-01-13 20:30:00|1072.5|1067.5|1072.2|1067.2|1072.6|1067.6|1072.1|1067.1|39
1673642100000|2023-01-13 20:35:00|1072.1|1067.1|1072.3|1067.3|1072.4|1067.4|1072.1|1067.1|16
1673642400000|2023-01-13 20:40:00|1072.2|1067.2|1072.6|1067.6|1072.6|1067.6|1072.1|1067.1|28
1673642700000|2023-01-13 20:45:00|1072.5|1067.5|1072.4|1067.4|1072.6|1067.6|1072.2|1067.2|48
1673643000000|2023-01-13 20:50:00|1072.3|1067.3|1072.9|1067.9|1072.9|1067.9|1072.2|1067.2|16
1673643300000|2023-01-13 20:55:00|1073|1068|1072.5|1067.5|1073|1068|1072.3|1067.3|27
1673643600000|2023-01-13 21:00:00|1072.4|1067.4|1072.1|1067.1|1072.5|1067.5|1071.8|1066.8|66
1673643900000|2023-01-13 21:05:00|1071.8|1066.8|1072.7|1067.7|1072.7|1067.7|1071.8|1066.8|43
1673644200000|2023-01-13 21:10:00|1072.3|1067.3|1071.6|1066.6|1072.9|1067.9|1071.3|1066.3|37
1673644500000|2023-01-13 21:15:00|1071.3|1066.3|1071.7|1066.7|1071.8|1066.8|1071.3|1066.3|31
1673644800000|2023-01-13 21:20:00|1071.6|1066.6|1072|1067|1072.1|1067.1|1071.5|1066.5|25
1673645100000|2023-01-13 21:25:00|1072.1|1067.1|1071.7|1066.7|1072.6|1067.6|1071.5|1066.5|25
1673645400000|2023-01-13 21:30:00|1071.6|1066.6|1071.7|1066.7|1071.7|1066.7|1071|1066|18
1673645700000|2023-01-13 21:35:00|1072|1067|1071.7|1066.7|1072|1067|1071.7|1066.7|16
1673646000000|2023-01-13 21:40:00|1071.6|1066.6|1072|1067|1072.1|1067.1|1071.5|1066.5|15
1673646300000|2023-01-13 21:45:00|1071.1|1066.1|1071.7|1066.7|1071.9|1066.9|1071.1|1066.1|19
1673646600000|2023-01-13 21:50:00|1071.8|1066.8|1072.2|1067.2|1072.2|1067.2|1071.8|1066.8|5
1673646900000|2023-01-13 21:55:00|1072.1|1067.1|1075|1064|1075.1|1067.2|1071.6|1063.1|11
1673823600000|2023-01-15 23:00:00|1073.1|1068.1|1073.5|1068.5|1075.6|1069.1|1073.1|1066.2|35
1673823900000|2023-01-15 23:05:00|1073.4|1068.4|1073|1068|1073.5|1068.5|1072.2|1067.2|37
1673824200000|2023-01-15 23:10:00|1072.9|1067.9|1072.8|1067.8|1073.7|1068.7|1072.8|1067.8|61
1673824500000|2023-01-15 23:15:00|1072.9|1067.9|1072.5|1067.5|1073.1|1068.1|1072.5|1067.5|46
1673824800000|2023-01-15 23:20:00|1072.4|1067.4|1072.5|1067.5|1073|1068|1072.4|1067.4|31
1673825100000|2023-01-15 23:25:00|1072.6|1067.6|1072.5|1067.5|1072.9|1067.9|1072.5|1067.5|30
1673825400000|2023-01-15 23:30:00|1072.7|1067.7|1073.8|1068.8|1074.2|1069.2|1072.5|1067.5|54
1673825700000|2023-01-15 23:35:00|1073.7|1068.7|1073.2|1068.2|1073.8|1068.8|1073.2|1068.2|19
1673826000000|2023-01-15 23:40:00|1073|1068|1072.8|1067.8|1073.3|1068.3|1072.8|1067.8|13
1673826300000|2023-01-15 23:45:00|1072.7|1067.7|1072.4|1067.4|1073.4|1068.4|1072|1067|69
1673826600000|2023-01-15 23:50:00|1072.1|1067.1|1072|1067|1072.4|1067.4|1071.9|1066.9|28
1673826900000|2023-01-15 23:55:00|1071.9|1066.9|1071.2|1066.2|1072.1|1067.1|1071|1066|23
1673827200000|2023-01-16 00:00:00|1071.3|1066.3|1071.3|1066.3|1071.7|1066.7|1070.8|1065.8|41
1673827500000|2023-01-16 00:05:00|1071|1066|1071.4|1066.4|1072.1|1067.1|1071|1066|35
1673827800000|2023-01-16 00:10:00|1071.2|1066.2|1071.6|1066.6|1071.8|1066.8|1070.9|1065.9|51
1673828100000|2023-01-16 00:15:00|1071.3|1066.3|1070.9|1065.9|1071.4|1066.4|1070.9|1065.9|55
1673828400000|2023-01-16 00:20:00|1070.8|1065.8|1072.4|1067.4|1072.5|1067.5|1070.4|1065.4|76
1673828700000|2023-01-16 00:25:00|1072.3|1067.3|1071.5|1066.5|1072.4|1067.4|1071.5|1066.5|22
1673829000000|2023-01-16 00:30:00|1071.6|1066.6|1072.3|1067.3|1072.5|1067.5|1071.4|1066.4|27
1673829300000|2023-01-16 00:35:00|1072.2|1067.2|1072.5|1067.5|1072.7|1067.7|1072.2|1067.2|12
1673829600000|2023-01-16 00:40:00|1072.6|1067.6|1072.2|1067.2|1072.6|1067.6|1072|1067|23
1673829900000|2023-01-16 00:45:00|1071.9|1066.9|1072.3|1067.3|1072.5|1067.5|1071.9|1066.9|9
1673830200000|2023-01-16 00:50:00|1072|1067|1072.7|1067.7|1072.7|1067.7|1071.8|1066.8|13
1673830500000|2023-01-16 00:55:00|1072.6|1067.6|1073.3|1068.3|1074|1069|1072.6|1067.6|25
1673830800000|2023-01-16 01:00:00|1073.1|1068.1|1073|1068|1073.4|1068.4|1071.7|1066.7|78
1673831100000|2023-01-16 01:05:00|1073.4|1068.4|1074.9|1069.9|1075|1070|1072.8|1067.8|47
1673831400000|2023-01-16 01:10:00|1074.5|1069.5|1075.7|1070.7|1076.3|1071.3|1074.4|1069.4|51
1673831700000|2023-01-16 01:15:00|1075.8|1070.8|1077.3|1072.3|1077.3|1072.3|1075.8|1070.8|45
1673832000000|2023-01-16 01:20:00|1077.2|1072.2|1077.5|1072.5|1077.8|1072.8|1076.9|1071.9|15
1673832300000|2023-01-16 01:25:00|1077.4|1072.4|1076.7|1071.7|1077.4|1072.4|1076.4|1071.4|24
1673832600000|2023-01-16 01:30:00|1076.8|1071.8|1076.3|1071.3|1077.4|1072.4|1075.9|1070.9|52
1673832900000|2023-01-16 01:35:00|1076.4|1071.4|1073.6|1068.6|1076.4|1071.4|1073.5|1068.5|51
1673833200000|2023-01-16 01:40:00|1073.8|1068.8|1074.4|1069.4|1075.2|1070.2|1073.8|1068.8|64
1673833500000|2023-01-16 01:45:00|1074.3|1069.3|1074.5|1069.5|1074.9|1069.9|1073.9|1068.9|48
1673833800000|2023-01-16 01:50:00|1074.4|1069.4|1074.3|1069.3|1074.5|1069.5|1074.1|1069.1|21
1673834100000|2023-01-16 01:55:00|1074.2|1069.2|1076.9|1071.9|1077.4|1072.4|1074.2|1069.2|68
1673834400000|2023-01-16 02:00:00|1076.8|1071.8|1075.8|1070.8|1076.8|1071.8|1075.8|1070.8|28
1673834700000|2023-01-16 02:05:00|1076.1|1071.1|1076.2|1071.2|1076.6|1071.6|1075.5|1070.5|58
1673835000000|2023-01-16 02:10:00|1076.3|1071.3|1075.7|1070.7|1076.5|1071.5|1074.8|1069.8|73
1673835300000|2023-01-16 02:15:00|1075.8|1070.8|1075.9|1070.9|1076.2|1071.2|1075.8|1070.8|29
1673835600000|2023-01-16 02:20:00|1076|1071|1076.1|1071.1|1076.2|1071.2|1075.8|1070.8|44
1673835900000|2023-01-16 02:25:00|1076.2|1071.2|1076.7|1071.7|1076.7|1071.7|1076.1|1071.1|19
1673836200000|2023-01-16 02:30:00|1077.5|1072.5|1079.3|1074.3|1079.3|1074.3|1077.5|1072.5|64
1673836500000|2023-01-16 02:35:00|1079.2|1074.2|1078.6|1073.6|1079.5|1074.5|1078.4|1073.4|53
1673836800000|2023-01-16 02:40:00|1078.5|1073.5|1078.5|1073.5|1079.6|1074.6|1078.3|1073.3|30
1673837100000|2023-01-16 02:45:00|1078.3|1073.3|1078.7|1073.7|1079.2|1074.2|1078.3|1073.3|38
1673837400000|2023-01-16 02:50:00|1079|1074|1079|1074|1079.3|1074.3|1078.5|1073.5|30
1673837700000|2023-01-16 02:55:00|1078.8|1073.8|1078.4|1073.4|1078.8|1073.8|1078|1073|29
1673838000000|2023-01-16 03:00:00|1078.6|1073.6|1075.6|1070.6|1078.8|1073.8|1075.6|1070.6|74
1673838300000|2023-01-16 03:05:00|1075.7|1070.7|1075.4|1070.4|1075.7|1070.7|1075.3|1070.3|50
1673838600000|2023-01-16 03:10:00|1075.5|1070.5|1073.7|1068.7|1075.5|1070.5|1073.7|1068.7|42
1673838900000|2023-01-16 03:15:00|1073.8|1068.8|1075.4|1070.4|1075.5|1070.5|1073.7|1068.7|67
1673839200000|2023-01-16 03:20:00|1075.3|1070.3|1076.4|1071.4|1076.6|1071.6|1075.3|1070.3|62
1673839500000|2023-01-16 03:25:00|1076.3|1071.3|1076|1071|1077|1072|1075.9|1070.9|70
1673839800000|2023-01-16 03:30:00|1075.9|1070.9|1076.2|1071.2|1076.4|1071.4|1075.9|1070.9|22
1673840100000|2023-01-16 03:35:00|1076.1|1071.1|1076|1071|1076.3|1071.3|1075.7|1070.7|44
1673840400000|2023-01-16 03:40:00|1075.9|1070.9|1076|1071|1076|1071|1075.8|1070.8|37
1673840700000|2023-01-16 03:45:00|1075.9|1070.9|1075.8|1070.8|1076|1071|1075.7|1070.7|25
1673841000000|2023-01-16 03:50:00|1075.9|1070.9|1076.5|1071.5|1076.5|1071.5|1075.6|1070.6|38
1673841300000|2023-01-16 03:55:00|1076.7|1071.7|1076.6|1071.6|1076.7|1071.7|1076.5|1071.5|31
1673841600000|2023-01-16 04:00:00|1076.5|1071.5|1076.3|1071.3|1076.8|1071.8|1075.7|1070.7|31
1673841900000|2023-01-16 04:05:00|1076.2|1071.2|1076.2|1071.2|1076.8|1071.8|1076.2|1071.2|31
1673842200000|2023-01-16 04:10:00|1076.1|1071.1|1075.8|1070.8|1076.4|1071.4|1075.7|1070.7|23
1673842500000|2023-01-16 04:15:00|1075.7|1070.7|1075.7|1070.7|1076|1071|1075.7|1070.7|38
1673842800000|2023-01-16 04:20:00|1075.8|1070.8|1075.6|1070.6|1075.9|1070.9|1075.3|1070.3|36
1673843100000|2023-01-16 04:25:00|1075.5|1070.5|1075.6|1070.6|1075.7|1070.7|1075.5|1070.5|22
1673843400000|2023-01-16 04:30:00|1075.5|1070.5|1075|1070|1075.6|1070.6|1074.8|1069.8|20
1673843700000|2023-01-16 04:35:00|1074.9|1069.9|1074.8|1069.8|1074.9|1069.9|1074.6|1069.6|24
1673844000000|2023-01-16 04:40:00|1074.7|1069.7|1074.9|1069.9|1074.9|1069.9|1074.6|1069.6|22
1673844300000|2023-01-16 04:45:00|1075|1070|1074.6|1069.6|1075|1070|1074.5|1069.5|22
1673844600000|2023-01-16 04:50:00|1074.7|1069.7|1074.4|1069.4|1075|1070|1074.3|1069.3|64
1673844900000|2023-01-16 04:55:00|1074.5|1069.5|1073.8|1068.8|1074.5|1069.5|1073.6|1068.6|106
1673845200000|2023-01-16 05:00:00|1073.9|1068.9|1072.4|1067.4|1074|1069|1072.4|1067.4|75
1673845500000|2023-01-16 05:05:00|1072.2|1067.2|1072.4|1067.4|1072.8|1067.8|1071.6|1066.6|49
1673845800000|2023-01-16 05:10:00|1072.3|1067.3|1072.7|1067.7|1072.9|1067.9|1072|1067|51
1673846100000|2023-01-16 05:15:00|1072.6|1067.6|1072.6|1067.6|1072.8|1067.8|1072.5|1067.5|32
1673846400000|2023-01-16 05:20:00|1072.5|1067.5|1073.1|1068.1|1073.4|1068.4|1071.8|1066.8|60
1673846700000|2023-01-16 05:25:00|1073|1068|1072.5|1067.5|1073.5|1068.5|1072.4|1067.4|58
1673847000000|2023-01-16 05:30:00|1072.9|1067.9|1073.2|1068.2|1073.2|1068.2|1072.4|1067.4|118
1673847300000|2023-01-16 05:35:00|1073.3|1068.3|1073.1|1068.1|1073.5|1068.5|1072.9|1067.9|74
1673847600000|2023-01-16 05:40:00|1073.3|1068.3|1072.3|1067.3|1073.4|1068.4|1072.3|1067.3|52
1673847900000|2023-01-16 05:45:00|1072.4|1067.4|1071.2|1066.2|1072.7|1067.7|1070.8|1065.8|140
1673848200000|2023-01-16 05:50:00|1071.3|1066.3|1070.7|1065.7|1071.4|1066.4|1070.7|1065.7|61
1673848500000|2023-01-16 05:55:00|1070.8|1065.8|1070.6|1065.6|1071.1|1066.1|1070.4|1065.4|40
1673848800000|2023-01-16 06:00:00|1070.5|1065.5|1071|1066|1071.1|1066.1|1070.3|1065.3|38
1673849100000|2023-01-16 06:05:00|1070.9|1065.9|1070.5|1065.5|1071.2|1066.2|1070.5|1065.5|58
1673849400000|2023-01-16 06:10:00|1070.6|1065.6|1071.2|1066.2|1071.2|1066.2|1070|1065|35
1673849700000|2023-01-16 06:15:00|1071.3|1066.3|1071.1|1066.1|1071.9|1066.9|1070.9|1065.9|60
1673850000000|2023-01-16 06:20:00|1071|1066|1070.4|1065.4|1071.1|1066.1|1070.3|1065.3|39
1673850300000|2023-01-16 06:25:00|1070.5|1065.5|1067.5|1062.5|1070.5|1065.5|1067.4|1062.4|83
1673850600000|2023-01-16 06:30:00|1067.4|1062.4|1068.3|1063.3|1070.9|1065.9|1067.1|1062.1|103
1673850900000|2023-01-16 06:35:00|1068.4|1063.4|1067.9|1062.9|1069.4|1064.4|1067.9|1062.9|64
1673851200000|2023-01-16 06:40:00|1067.8|1062.8|1066.8|1061.8|1068.2|1063.2|1066.8|1061.8|60
1673851500000|2023-01-16 06:45:00|1066.7|1061.7|1067.7|1062.7|1067.9|1062.9|1064.6|1059.6|103
1673851800000|2023-01-16 06:50:00|1067.6|1062.6|1068.5|1063.5|1068.9|1063.9|1067.5|1062.5|87
1673852100000|2023-01-16 06:55:00|1068.6|1063.6|1068.7|1063.7|1069.1|1064.1|1068.6|1063.6|67
1673852400000|2023-01-16 07:00:00|1068.5|1063.5|1066.9|1061.9|1069.2|1064.2|1066.8|1061.8|116
1673852700000|2023-01-16 07:05:00|1066.8|1061.8|1068.3|1063.3|1068.4|1063.4|1066.8|1061.8|58
1673853000000|2023-01-16 07:10:00|1068.2|1063.2|1069.6|1064.6|1069.8|1064.8|1068.1|1063.1|85
1673853300000|2023-01-16 07:15:00|1069.7|1064.7|1069.6|1064.6|1070.1|1065.1|1068.7|1063.7|49
1673853600000|2023-01-16 07:20:00|1069.5|1064.5|1069.6|1064.6|1071.6|1066.6|1069.1|1064.1|96
1673853900000|2023-01-16 07:25:00|1069.7|1064.7|1069.2|1064.2|1069.9|1064.9|1068.2|1063.2|87
1673854200000|2023-01-16 07:30:00|1069.1|1064.1|1069.2|1064.2|1070|1065|1068.9|1063.9|75
1673854500000|2023-01-16 07:35:00|1069.3|1064.3|1069.3|1064.3|1069.6|1064.6|1068|1063|65
1673854800000|2023-01-16 07:40:00|1069.5|1064.5|1070|1065|1070.3|1065.3|1069.4|1064.4|49
1673855100000|2023-01-16 07:45:00|1069.9|1064.9|1068.6|1063.6|1069.9|1064.9|1068.6|1063.6|42
1673855400000|2023-01-16 07:50:00|1068.5|1063.5|1068.5|1063.5|1069.6|1064.6|1068.4|1063.4|56
1673855700000|2023-01-16 07:55:00|1068.4|1063.4|1068.7|1063.7|1069.3|1064.3|1068|1063|57
1673856000000|2023-01-16 08:00:00|1068.5|1063.5|1066.2|1061.2|1068.5|1063.5|1066.1|1061.1|99
1673856300000|2023-01-16 08:05:00|1066|1061|1062.5|1057.5|1066.1|1061.1|1061.4|1056.4|45
1673856600000|2023-01-16 08:10:00|1062.7|1057.7|1062.5|1057.5|1063.7|1058.7|1061.9|1056.9|32
1673856900000|2023-01-16 08:15:00|1062.4|1057.4|1063.8|1058.8|1063.8|1058.8|1062.2|1057.2|48
1673857200000|2023-01-16 08:20:00|1063.7|1058.7|1062.3|1057.3|1063.7|1058.7|1062.1|1057.1|69
1673857500000|2023-01-16 08:25:00|1062.2|1057.2|1060.2|1055.2|1062.2|1057.2|1060.1|1055.1|41
1673857800000|2023-01-16 08:30:00|1060.1|1055.1|1060|1055|1060.3|1055.3|1059.6|1054.6|34
1673858100000|2023-01-16 08:35:00|1059.9|1054.9|1060.6|1055.6|1061.1|1056.1|1059.9|1054.9|53
1673858400000|2023-01-16 08:40:00|1060.5|1055.5|1060|1055|1060.6|1055.6|1059.8|1054.8|15
1673858700000|2023-01-16 08:45:00|1059.9|1054.9|1060.1|1055.1|1060.7|1055.7|1059.9|1054.9|17
1673859000000|2023-01-16 08:50:00|1060|1055|1059.9|1054.9|1060|1055|1059.1|1054.1|31
1673859300000|2023-01-16 08:55:00|1059.5|1054.5|1059.5|1054.5|1059.7|1054.7|1059.4|1054.4|49
1673859600000|2023-01-16 09:00:00|1059.6|1054.6|1060.4|1055.4|1060.8|1055.8|1059.5|1054.5|49
1673859900000|2023-01-16 09:05:00|1060.2|1055.2|1059.9|1054.9|1060.3|1055.3|1059.1|1054.1|33
1673860200000|2023-01-16 09:10:00|1059.8|1054.8|1061|1056|1061|1056|1059.6|1054.6|33
1673860500000|2023-01-16 09:15:00|1061.1|1056.1|1061|1056|1061.2|1056.2|1060.8|1055.8|19
1673860800000|2023-01-16 09:20:00|1060.9|1055.9|1062.1|1057.1|1062.1|1057.1|1060.6|1055.6|45
1673861100000|2023-01-16 09:25:00|1062|1057|1062.4|1057.4|1062.6|1057.6|1061.8|1056.8|36
1673861400000|2023-01-16 09:30:00|1062.3|1057.3|1062|1057|1062.6|1057.6|1061.7|1056.7|54
1673861700000|2023-01-16 09:35:00|1061.8|1056.8|1062.5|1057.5|1062.6|1057.6|1061.8|1056.8|19
1673862000000|2023-01-16 09:40:00|1062.6|1057.6|1062.7|1057.7|1062.8|1057.8|1062|1057|50
1673862300000|2023-01-16 09:45:00|1062.5|1057.5|1063.5|1058.5|1063.9|1058.9|1061.7|1056.7|90
1673862600000|2023-01-16 09:50:00|1063.6|1058.6|1064.6|1059.6|1064.7|1059.7|1063.4|1058.4|38
1673862900000|2023-01-16 09:55:00|1064.7|1059.7|1064.7|1059.7|1064.7|1059.7|1064.1|1059.1|20
1673863200000|2023-01-16 10:00:00|1064.6|1059.6|1064|1059|1064.6|1059.6|1064|1059|28
1673863500000|2023-01-16 10:05:00|1063.9|1058.9|1063.6|1058.6|1064.1|1059.1|1063.5|1058.5|16
1673863800000|2023-01-16 10:10:00|1063.7|1058.7|1063.1|1058.1|1064.6|1059.6|1063.1|1058.1|25
1673864100000|2023-01-16 10:15:00|1063.2|1058.2|1062.7|1057.7|1063.3|1058.3|1062.7|1057.7|9
1673864400000|2023-01-16 10:20:00|1062.8|1057.8|1063.1|1058.1|1063.3|1058.3|1062.7|1057.7|20
1673864700000|2023-01-16 10:25:00|1062.8|1057.8|1062.9|1057.9|1063.4|1058.4|1062.7|1057.7|19
1673865000000|2023-01-16 10:30:00|1062.8|1057.8|1063.3|1058.3|1063.3|1058.3|1062.3|1057.3|20
1673865300000|2023-01-16 10:35:00|1063.4|1058.4|1063.1|1058.1|1063.4|1058.4|1063.1|1058.1|12
1673865600000|2023-01-16 10:40:00|1062.8|1057.8|1063.3|1058.3|1063.5|1058.5|1062.8|1057.8|7
1673865900000|2023-01-16 10:45:00|1063.4|1058.4|1062.9|1057.9|1063.4|1058.4|1062.8|1057.8|16
1673866200000|2023-01-16 10:50:00|1063.3|1058.3|1062.8|1057.8|1063.3|1058.3|1062.6|1057.6|20
1673866500000|2023-01-16 10:55:00|1062.6|1057.6|1062.3|1057.3|1062.6|1057.6|1062.3|1057.3|6
1673866800000|2023-01-16 11:00:00|1062.4|1057.4|1063.2|1058.2|1063.3|1058.3|1062.4|1057.4|16
1673867100000|2023-01-16 11:05:00|1063.3|1058.3|1063.6|1058.6|1064.4|1059.4|1063.3|1058.3|42
1673867400000|2023-01-16 11:10:00|1063.8|1058.8|1063.6|1058.6|1063.8|1058.8|1063.4|1058.4|21
1673867700000|2023-01-16 11:15:00|1063.7|1058.7|1063.7|1058.7|1063.9|1058.9|1063.5|1058.5|16
1673868000000|2023-01-16 11:20:00|1063.6|1058.6|1063.8|1058.8|1063.8|1058.8|1063.5|1058.5|14
1673868300000|2023-01-16 11:25:00|1063.7|1058.7|1063.5|1058.5|1063.8|1058.8|1063.4|1058.4|15
1673868600000|2023-01-16 11:30:00|1063.1|1058.1|1065.1|1060.1|1065.1|1060.1|1063.1|1058.1|12
1673868900000|2023-01-16 11:35:00|1065.2|1060.2|1064.3|1059.3|1065.2|1060.2|1064.1|1059.1|29
1673869200000|2023-01-16 11:40:00|1064.2|1059.2|1064.5|1059.5|1064.5|1059.5|1064.1|1059.1|25
1673869500000|2023-01-16 11:45:00|1064.9|1059.9|1064.3|1059.3|1064.9|1059.9|1064.2|1059.2|31
1673869800000|2023-01-16 11:50:00|1064.8|1059.8|1064.7|1059.7|1065.7|1060.7|1064.7|1059.7|44
1673870100000|2023-01-16 11:55:00|1064.8|1059.8|1064.4|1059.4|1065.1|1060.1|1063.6|1058.6|34
1673870400000|2023-01-16 12:00:00|1064.5|1059.5|1065.3|1060.3|1065.3|1060.3|1063.9|1058.9|49
1673870700000|2023-01-16 12:05:00|1065.4|1060.4|1064.9|1059.9|1065.4|1060.4|1064.7|1059.7|47
1673871000000|2023-01-16 12:10:00|1065|1060|1064.9|1059.9|1065.3|1060.3|1064.7|1059.7|56
1673871300000|2023-01-16 12:15:00|1065|1060|1065.2|1060.2|1065.5|1060.5|1064.8|1059.8|21
1673871600000|2023-01-16 12:20:00|1065.1|1060.1|1064.5|1059.5|1065.2|1060.2|1064.2|1059.2|34
1673871900000|2023-01-16 12:25:00|1064.4|1059.4|1064.7|1059.7|1064.9|1059.9|1064.3|1059.3|30
1673872200000|2023-01-16 12:30:00|1064.5|1059.5|1064.6|1059.6|1064.7|1059.7|1064.4|1059.4|63
1673872500000|2023-01-16 12:35:00|1064.5|1059.5|1064|1059|1064.5|1059.5|1064|1059|38
1673872800000|2023-01-16 12:40:00|1064.1|1059.1|1064.2|1059.2|1064.4|1059.4|1063.9|1058.9|29
1673873100000|2023-01-16 12:45:00|1064.3|1059.3|1064.2|1059.2|1064.3|1059.3|1064|1059|31
1673873400000|2023-01-16 12:50:00|1064.1|1059.1|1064|1059|1064.1|1059.1|1063.7|1058.7|54
1673873700000|2023-01-16 12:55:00|1063.9|1058.9|1062.9|1057.9|1064.1|1059.1|1062.8|1057.8|59
1673874000000|2023-01-16 13:00:00|1063|1058|1063.6|1058.6|1064.9|1059.9|1062.8|1057.8|93
1673874300000|2023-01-16 13:05:00|1063.5|1058.5|1062.8|1057.8|1063.5|1058.5|1062.3|1057.3|42
1673874600000|2023-01-16 13:10:00|1062.9|1057.9|1061.7|1056.7|1062.9|1057.9|1060.9|1055.9|32
1673874900000|2023-01-16 13:15:00|1061.6|1056.6|1061.1|1056.1|1062|1057|1061.1|1056.1|59
1673875200000|2023-01-16 13:20:00|1061|1056|1061.5|1056.5|1062.7|1057.7|1060.8|1055.8|75
1673875500000|2023-01-16 13:25:00|1061.4|1056.4|1061.1|1056.1|1063.3|1058.3|1060.6|1055.6|71
1673875800000|2023-01-16 13:30:00|1061|1056|1063.1|1058.1|1063.3|1058.3|1060.5|1055.5|74
1673876100000|2023-01-16 13:35:00|1063|1058|1065.2|1060.2|1065.3|1060.3|1063|1058|68
1673876400000|2023-01-16 13:40:00|1065|1060|1063.3|1058.3|1065.2|1060.2|1063.2|1058.2|78
1673876700000|2023-01-16 13:45:00|1063.4|1058.4|1062.1|1057.1|1063.4|1058.4|1061.9|1056.9|34
1673877000000|2023-01-16 13:50:00|1062|1057|1062.3|1057.3|1063|1058|1060.9|1055.9|80
1673877300000|2023-01-16 13:55:00|1062.5|1057.5|1062.5|1057.5|1064.3|1059.3|1062.2|1057.2|65
1673877600000|2023-01-16 14:00:00|1062.6|1057.6|1062.2|1057.2|1063.9|1058.9|1062.1|1057.1|56
1673877900000|2023-01-16 14:05:00|1062.1|1057.1|1061.9|1056.9|1062.6|1057.6|1061.5|1056.5|34
1673878200000|2023-01-16 14:10:00|1062.1|1057.1|1064.9|1059.9|1065.2|1060.2|1061.9|1056.9|55
1673878500000|2023-01-16 14:15:00|1064.7|1059.7|1066.2|1061.2|1066.2|1061.2|1064.4|1059.4|65
1673878800000|2023-01-16 14:20:00|1066|1061|1066.4|1061.4|1066.8|1061.8|1065.7|1060.7|72
1673879100000|2023-01-16 14:25:00|1066.3|1061.3|1067.2|1062.2|1068.1|1063.1|1066.2|1061.2|71
1673879400000|2023-01-16 14:30:00|1067.1|1062.1|1068|1063|1069|1064|1066.8|1061.8|70
1673879700000|2023-01-16 14:35:00|1067.9|1062.9|1067.2|1062.2|1068.7|1063.7|1066.7|1061.7|92
1673880000000|2023-01-16 14:40:00|1067.3|1062.3|1066.9|1061.9|1067.9|1062.9|1066.3|1061.3|80
1673880300000|2023-01-16 14:45:00|1066.8|1061.8|1067.5|1062.5|1067.9|1062.9|1066.2|1061.2|78
1673880600000|2023-01-16 14:50:00|1067.6|1062.6|1067.3|1062.3|1068.4|1063.4|1067.1|1062.1|70
1673880900000|2023-01-16 14:55:00|1067.4|1062.4|1066.6|1061.6|1068.3|1063.3|1066|1061|64
1673881200000|2023-01-16 15:00:00|1067.7|1062.7|1068.1|1063.1|1069.7|1064.7|1066.3|1061.3|179
1673881500000|2023-01-16 15:05:00|1067.9|1062.9|1068.4|1063.4|1068.8|1063.8|1067|1062|63
1673881800000|2023-01-16 15:10:00|1068.6|1063.6|1068.4|1063.4|1069.4|1064.4|1068.3|1063.3|50
1673882100000|2023-01-16 15:15:00|1068.6|1063.6|1068.4|1063.4|1069.6|1064.6|1068|1063|60
1673882400000|2023-01-16 15:20:00|1068.2|1063.2|1068|1063|1068.4|1063.4|1067.8|1062.8|27
1673882700000|2023-01-16 15:25:00|1067.9|1062.9|1067.3|1062.3|1068.2|1063.2|1067.2|1062.2|39
1673883000000|2023-01-16 15:30:00|1067.1|1062.1|1067.2|1062.2|1067.3|1062.3|1066.2|1061.2|47
1673883300000|2023-01-16 15:35:00|1067.1|1062.1|1066.7|1061.7|1067.3|1062.3|1066.3|1061.3|30
1673883600000|2023-01-16 15:40:00|1066.6|1061.6|1067.2|1062.2|1067.3|1062.3|1066.5|1061.5|25
1673883900000|2023-01-16 15:45:00|1067.4|1062.4|1066.9|1061.9|1068.1|1063.1|1066.4|1061.4|43
1673884200000|2023-01-16 15:50:00|1066.8|1061.8|1068.4|1063.4|1068.7|1063.7|1066.7|1061.7|36
1673884500000|2023-01-16 15:55:00|1068.2|1063.2|1069.5|1064.5|1069.6|1064.6|1068.2|1063.2|18
1673884800000|2023-01-16 16:00:00|1069.3|1064.3|1069.4|1064.4|1069.5|1064.5|1067.7|1062.7|53
1673885100000|2023-01-16 16:05:00|1069.2|1064.2|1069|1064|1070.1|1065.1|1068.9|1063.9|38
1673885400000|2023-01-16 16:10:00|1069.1|1064.1|1069.8|1064.8|1069.8|1064.8|1068.6|1063.6|26
1673885700000|2023-01-16 16:15:00|1069.7|1064.7|1069.3|1064.3|1069.9|1064.9|1068.9|1063.9|31
1673886000000|2023-01-16 16:20:00|1069.5|1064.5|1069.4|1064.4|1069.8|1064.8|1069|1064|29
1673886300000|2023-01-16 16:25:00|1069.3|1064.3|1070|1065|1070.4|1065.4|1069.3|1064.3|34
1673886600000|2023-01-16 16:30:00|1070.4|1065.4|1071|1066|1071.4|1066.4|1070.1|1065.1|32
1673886900000|2023-01-16 16:35:00|1071.1|1066.1|1071|1066|1071.4|1066.4|1070.3|1065.3|21
1673887200000|2023-01-16 16:40:00|1071.1|1066.1|1071.8|1066.8|1071.8|1066.8|1071.1|1066.1|10
1673910000000|2023-01-16 23:00:00|1070.2|1065.2|1070.5|1065.5|1071.1|1066.1|1070.2|1065.2|18
1673910300000|2023-01-16 23:05:00|1070.6|1065.6|1070|1065|1070.7|1065.7|1069.9|1064.9|19
1673910600000|2023-01-16 23:10:00|1069.9|1064.9|1069.5|1064.5|1070|1065|1069.4|1064.4|20
1673910900000|2023-01-16 23:15:00|1069.4|1064.4|1069.4|1064.4|1069.7|1064.7|1069.4|1064.4|28
1673911200000|2023-01-16 23:20:00|1069.5|1064.5|1069.4|1064.4|1069.6|1064.6|1069.3|1064.3|10
1673911500000|2023-01-16 23:25:00|1069.3|1064.3|1070.1|1065.1|1070.2|1065.2|1069.3|1064.3|17
1673911800000|2023-01-16 23:30:00|1070|1065|1069|1064|1070|1065|1068.6|1063.6|30
1673912100000|2023-01-16 23:35:00|1069.1|1064.1|1069.1|1064.1|1069.6|1064.6|1068.6|1063.6|36
1673912400000|2023-01-16 23:40:00|1069.2|1064.2|1069.1|1064.1|1070.1|1065.1|1068.9|1063.9|46
1673912700000|2023-01-16 23:45:00|1069.2|1064.2|1069.4|1064.4|1070.4|1065.4|1069|1064|28
1673913000000|2023-01-16 23:50:00|1069.8|1064.8|1069.9|1064.9|1069.9|1064.9|1069.6|1064.6|10
1673913300000|2023-01-16 23:55:00|1069.7|1064.7|1069.3|1064.3|1070|1065|1069.3|1064.3|26
1673913600000|2023-01-17 00:00:00|1069.4|1064.4|1069.2|1064.2|1070|1065|1068.7|1063.7|52
1673913900000|2023-01-17 00:05:00|1069|1064|1070|1065|1070.4|1065.4|1068.9|1063.9|51
1673914200000|2023-01-17 00:10:00|1069.8|1064.8|1070.2|1065.2|1071.3|1066.3|1069.8|1064.8|58
1673914500000|2023-01-17 00:15:00|1070.1|1065.1|1069.7|1064.7|1070.2|1065.2|1069.3|1064.3|44
1673914800000|2023-01-17 00:20:00|1069.6|1064.6|1069.7|1064.7|1069.9|1064.9|1069.1|1064.1|21
1673915100000|2023-01-17 00:25:00|1069.8|1064.8|1069.8|1064.8|1069.8|1064.8|1069.7|1064.7|9
1673915400000|2023-01-17 00:30:00|1069.7|1064.7|1068.3|1063.3|1069.7|1064.7|1068.2|1063.2|39
1673915700000|2023-01-17 00:35:00|1068.5|1063.5|1069.1|1064.1|1069.7|1064.7|1068.1|1063.1|43
1673916000000|2023-01-17 00:40:00|1069|1064|1068.6|1063.6|1069.4|1064.4|1068.6|1063.6|25
1673916300000|2023-01-17 00:45:00|1068.7|1063.7|1068.6|1063.6|1068.9|1063.9|1068.6|1063.6|12
1673916600000|2023-01-17 00:50:00|1068.7|1063.7|1069.5|1064.5|1069.6|1064.6|1068.6|1063.6|41
1673916900000|2023-01-17 00:55:00|1069.4|1064.4|1069.2|1064.2|1069.5|1064.5|1069.1|1064.1|55
1673917200000|2023-01-17 01:00:00|1069.3|1064.3|1070.7|1065.7|1070.9|1065.9|1068.8|1063.8|58
1673917500000|2023-01-17 01:05:00|1070.6|1065.6|1069.5|1064.5|1070.6|1065.6|1069.5|1064.5|26
1673917800000|2023-01-17 01:10:00|1069.2|1064.2|1066|1061|1069.9|1064.9|1066|1061|100
1673918100000|2023-01-17 01:15:00|1066.3|1061.3|1067.3|1062.3|1068|1063|1066.2|1061.2|63
1673918400000|2023-01-17 01:20:00|1067.5|1062.5|1067.9|1062.9|1068.9|1063.9|1067.5|1062.5|58
1673918700000|2023-01-17 01:25:00|1068.1|1063.1|1069.8|1064.8|1070.1|1065.1|1068.1|1063.1|57
1673919000000|2023-01-17 01:30:00|1070|1065|1067.3|1062.3|1070.2|1065.2|1067.2|1062.2|115
1673919300000|2023-01-17 01:35:00|1067.7|1062.7|1067.7|1062.7|1067.7|1062.7|1066.6|1061.6|53
1673919600000|2023-01-17 01:40:00|1067.6|1062.6|1067.5|1062.5|1067.7|1062.7|1067.2|1062.2|74
1673919900000|2023-01-17 01:45:00|1067.7|1062.7|1067.1|1062.1|1068.3|1063.3|1066.8|1061.8|71
1673920200000|2023-01-17 01:50:00|1067|1062|1066.5|1061.5|1067.3|1062.3|1066.4|1061.4|60
1673920500000|2023-01-17 01:55:00|1066.6|1061.6|1066.7|1061.7|1066.7|1061.7|1066.2|1061.2|26
1673920800000|2023-01-17 02:00:00|1066.9|1061.9|1068.8|1063.8|1068.8|1063.8|1066.9|1061.9|104
1673921100000|2023-01-17 02:05:00|1068.6|1063.6|1068.7|1063.7|1068.8|1063.8|1067.5|1062.5|94
1673921400000|2023-01-17 02:10:00|1068.8|1063.8|1068.3|1063.3|1068.9|1063.9|1068.3|1063.3|22
1673921700000|2023-01-17 02:15:00|1068.2|1063.2|1066.7|1061.7|1068.2|1063.2|1066.5|1061.5|14
1673922000000|2023-01-17 02:20:00|1066.6|1061.6|1066.5|1061.5|1066.9|1061.9|1066.3|1061.3|56
1673922300000|2023-01-17 02:25:00|1066.8|1061.8|1065.4|1060.4|1067.1|1062.1|1065.3|1060.3|27
1673922600000|2023-01-17 02:30:00|1065.3|1060.3|1064.3|1059.3|1065.4|1060.4|1064|1059|48
1673922900000|2023-01-17 02:35:00|1064.5|1059.5|1064.6|1059.6|1065.4|1060.4|1064.3|1059.3|93
1673923200000|2023-01-17 02:40:00|1064.5|1059.5|1064.2|1059.2|1065.2|1060.2|1064.2|1059.2|43
1673923500000|2023-01-17 02:45:00|1064.4|1059.4|1065.6|1060.6|1065.6|1060.6|1064.3|1059.3|48
1673923800000|2023-01-17 02:50:00|1065.4|1060.4|1065.1|1060.1|1065.5|1060.5|1065.1|1060.1|16
1673924100000|2023-01-17 02:55:00|1064.9|1059.9|1064.5|1059.5|1065.1|1060.1|1063.4|1058.4|56
1673924400000|2023-01-17 03:00:00|1064.4|1059.4|1064.9|1059.9|1065|1060|1064.3|1059.3|64
1673924700000|2023-01-17 03:05:00|1064.7|1059.7|1064.5|1059.5|1064.9|1059.9|1064.4|1059.4|14
1673925000000|2023-01-17 03:10:00|1064.6|1059.6|1063.6|1058.6|1064.9|1059.9|1063.6|1058.6|49
1673925300000|2023-01-17 03:15:00|1063.7|1058.7|1063.9|1058.9|1063.9|1058.9|1063.3|1058.3|17
1673925600000|2023-01-17 03:20:00|1064|1059|1064.5|1059.5|1064.9|1059.9|1064|1059|12
1673925900000|2023-01-17 03:25:00|1064.7|1059.7|1065.6|1060.6|1065.9|1060.9|1064.6|1059.6|25
1673926200000|2023-01-17 03:30:00|1065.5|1060.5|1064.7|1059.7|1066|1061|1064.6|1059.6|35
1673926500000|2023-01-17 03:35:00|1064.6|1059.6|1065.1|1060.1|1065.2|1060.2|1064.5|1059.5|36
1673926800000|2023-01-17 03:40:00|1064.9|1059.9|1064.3|1059.3|1064.9|1059.9|1064.1|1059.1|15
1673927100000|2023-01-17 03:45:00|1064.2|1059.2|1064.5|1059.5|1064.8|1059.8|1064.1|1059.1|29
1673927400000|2023-01-17 03:50:00|1064.4|1059.4|1064.4|1059.4|1064.5|1059.5|1064.1|1059.1|33
1673927700000|2023-01-17 03:55:00|1064.5|1059.5|1063.9|1058.9|1064.5|1059.5|1063.2|1058.2|35
1673928000000|2023-01-17 04:00:00|1064|1059|1063.8|1058.8|1064.1|1059.1|1063.3|1058.3|30
1673928300000|2023-01-17 04:05:00|1063.9|1058.9|1063.1|1058.1|1063.9|1058.9|1063.1|1058.1|17
1673928600000|2023-01-17 04:10:00|1063|1058|1062.9|1057.9|1063.2|1058.2|1062.5|1057.5|20
1673928900000|2023-01-17 04:15:00|1063.1|1058.1|1064.3|1059.3|1064.4|1059.4|1062.9|1057.9|26
1673929200000|2023-01-17 04:20:00|1064.4|1059.4|1064.1|1059.1|1064.7|1059.7|1063.7|1058.7|22
1673929500000|2023-01-17 04:25:00|1063.9|1058.9|1063.7|1058.7|1063.9|1058.9|1063.6|1058.6|11
1673929800000|2023-01-17 04:30:00|1063.8|1058.8|1063.6|1058.6|1064.1|1059.1|1063.6|1058.6|43
1673930100000|2023-01-17 04:35:00|1063.7|1058.7|1064.1|1059.1|1064.4|1059.4|1063.4|1058.4|19
1673930400000|2023-01-17 04:40:00|1064|1059|1064.6|1059.6|1064.7|1059.7|1064|1059|17
1673930700000|2023-01-17 04:45:00|1064.7|1059.7|1064|1059|1064.7|1059.7|1064|1059|16
1673931000000|2023-01-17 04:50:00|1063.9|1058.9|1064.7|1059.7|1064.7|1059.7|1063.8|1058.8|14
1673931300000|2023-01-17 04:55:00|1064.8|1059.8|1065.5|1060.5|1065.5|1060.5|1064.8|1059.8|15
1673931600000|2023-01-17 05:00:00|1065.4|1060.4|1064.7|1059.7|1065.9|1060.9|1064.5|1059.5|21
1673931900000|2023-01-17 05:05:00|1064.6|1059.6|1065.6|1060.6|1065.8|1060.8|1064.3|1059.3|38
1673932200000|2023-01-17 05:10:00|1065.5|1060.5|1066.6|1061.6|1066.8|1061.8|1065.5|1060.5|17
1673932500000|2023-01-17 05:15:00|1066.3|1061.3|1066.7|1061.7|1066.8|1061.8|1066.3|1061.3|19
1673932800000|2023-01-17 05:20:00|1066.8|1061.8|1066.3|1061.3|1066.9|1061.9|1066.2|1061.2|36
1673933100000|2023-01-17 05:25:00|1066.4|1061.4|1065.2|1060.2|1066.4|1061.4|1065.2|1060.2|44
1673933400000|2023-01-17 05:30:00|1065.1|1060.1|1064.7|1059.7|1065.5|1060.5|1064.6|1059.6|27
1673933700000|2023-01-17 05:35:00|1064.6|1059.6|1064.4|1059.4|1064.9|1059.9|1064.3|1059.3|38
1673934000000|2023-01-17 05:40:00|1064.3|1059.3|1063.9|1058.9|1064.6|1059.6|1063.8|1058.8|36
1673934300000|2023-01-17 05:45:00|1064|1059|1063.4|1058.4|1064|1059|1063.3|1058.3|18
1673934600000|2023-01-17 05:50:00|1063.5|1058.5|1063.6|1058.6|1063.9|1058.9|1063.3|1058.3|51
1673934900000|2023-01-17 05:55:00|1063.4|1058.4|1063.9|1058.9|1064.2|1059.2|1063.2|1058.2|70
1673935200000|2023-01-17 06:00:00|1064|1059|1064.8|1059.8|1065.3|1060.3|1063.9|1058.9|39
1673935500000|2023-01-17 06:05:00|1064.7|1059.7|1065.3|1060.3|1065.3|1060.3|1064.4|1059.4|28
1673935800000|2023-01-17 06:10:00|1065.2|1060.2|1065.8|1060.8|1065.8|1060.8|1065.1|1060.1|14
1673936100000|2023-01-17 06:15:00|1065.9|1060.9|1064.7|1059.7|1066.2|1061.2|1064.7|1059.7|56
1673936400000|2023-01-17 06:20:00|1064.9|1059.9|1064.1|1059.1|1065.5|1060.5|1063.9|1058.9|34
1673936700000|2023-01-17 06:25:00|1064|1059|1063.6|1058.6|1064.6|1059.6|1063.6|1058.6|39
1673937000000|2023-01-17 06:30:00|1063.7|1058.7|1063.5|1058.5|1063.8|1058.8|1063.5|1058.5|23
1673937300000|2023-01-17 06:35:00|1063.4|1058.4|1062.7|1057.7|1063.4|1058.4|1062.6|1057.6|39
1673937600000|2023-01-17 06:40:00|1062.8|1057.8|1062.2|1057.2|1062.8|1057.8|1061.9|1056.9|28
1673937900000|2023-01-17 06:45:00|1062.3|1057.3|1062.1|1057.1|1062.3|1057.3|1061.8|1056.8|35
1673938200000|2023-01-17 06:50:00|1062|1057|1058.7|1053.7|1062|1057|1058.2|1053.2|59
1673938500000|2023-01-17 06:55:00|1058.6|1053.6|1058.7|1053.7|1059.3|1054.3|1058.5|1053.5|46
1673938800000|2023-01-17 07:00:00|1058.8|1053.8|1058.9|1053.9|1059.6|1054.6|1058.2|1053.2|67
1673939100000|2023-01-17 07:05:00|1058.8|1053.8|1058|1053|1058.8|1053.8|1056.6|1051.6|75
1673939400000|2023-01-17 07:10:00|1058.1|1053.1|1057.3|1052.3|1058.4|1053.4|1056.7|1051.7|85
1673939700000|2023-01-17 07:15:00|1057.2|1052.2|1056.5|1051.5|1057.2|1052.2|1055.8|1050.8|62
1673940000000|2023-01-17 07:20:00|1056.4|1051.4|1055.7|1050.7|1057.1|1052.1|1055.7|1050.7|70
1673940300000|2023-01-17 07:25:00|1056.1|1051.1|1057.7|1052.7|1057.7|1052.7|1055.4|1050.4|39
1673940600000|2023-01-17 07:30:00|1057.6|1052.6|1057.6|1052.6|1058.1|1053.1|1057.1|1052.1|79
1673940900000|2023-01-17 07:35:00|1057.7|1052.7|1058.5|1053.5|1058.8|1053.8|1057.7|1052.7|55
1673941200000|2023-01-17 07:40:00|1058.6|1053.6|1060.4|1055.4|1060.8|1055.8|1058.5|1053.5|97
1673941500000|2023-01-17 07:45:00|1060.5|1055.5|1059.6|1054.6|1060.6|1055.6|1059.4|1054.4|63
1673941800000|2023-01-17 07:50:00|1059.8|1054.8|1059.4|1054.4|1060.8|1055.8|1059.1|1054.1|69
1673942100000|2023-01-17 07:55:00|1059.3|1054.3|1059.4|1054.4|1059.7|1054.7|1058.5|1053.5|46
1673942400000|2023-01-17 08:00:00|1059.9|1054.9|1059.7|1054.7|1061.7|1056.7|1058.9|1053.9|206
1673942700000|2023-01-17 08:05:00|1060|1055|1060.5|1055.5|1061.5|1056.5|1058.6|1053.6|119
1673943000000|2023-01-17 08:10:00|1060.8|1055.8|1060.6|1055.6|1061|1056|1060.1|1055.1|66
1673943300000|2023-01-17 08:15:00|1060.8|1055.8|1060.3|1055.3|1060.8|1055.8|1059.1|1054.1|72
1673943600000|2023-01-17 08:20:00|1060.7|1055.7|1059.6|1054.6|1060.8|1055.8|1058.7|1053.7|66
1673943900000|2023-01-17 08:25:00|1059.5|1054.5|1059.9|1054.9|1060.2|1055.2|1059.5|1054.5|39
1673944200000|2023-01-17 08:30:00|1060|1055|1060.9|1055.9|1060.9|1055.9|1059.3|1054.3|76
1673944500000|2023-01-17 08:35:00|1061.2|1056.2|1060.9|1055.9|1062.2|1057.2|1060.8|1055.8|65
1673944800000|2023-01-17 08:40:00|1060.8|1055.8|1064.4|1059.4|1064.5|1059.5|1060.7|1055.7|44
1673945100000|2023-01-17 08:45:00|1064.5|1059.5|1064.3|1059.3|1065.5|1060.5|1064.3|1059.3|63
1673945400000|2023-01-17 08:50:00|1064.4|1059.4|1064.5|1059.5|1064.7|1059.7|1064.2|1059.2|24
1673945700000|2023-01-17 08:55:00|1064.6|1059.6|1065.2|1060.2|1065.5|1060.5|1064.5|1059.5|75
1673946000000|2023-01-17 09:00:00|1065.3|1060.3|1065.4|1060.4|1066.4|1061.4|1065.3|1060.3|73
1673946300000|2023-01-17 09:05:00|1065.5|1060.5|1067.9|1062.9|1068|1063|1065.4|1060.4|62
1673946600000|2023-01-17 09:10:00|1067.7|1062.7|1066|1061|1067.7|1062.7|1065.6|1060.6|75
1673946900000|2023-01-17 09:15:00|1066.2|1061.2|1066.3|1061.3|1066.9|1061.9|1065.9|1060.9|37
1673947200000|2023-01-17 09:20:00|1066.2|1061.2|1064.7|1059.7|1066.2|1061.2|1064.5|1059.5|61
1673947500000|2023-01-17 09:25:00|1064.6|1059.6|1063.9|1058.9|1064.7|1059.7|1063.8|1058.8|50
1673947800000|2023-01-17 09:30:00|1063.8|1058.8|1063.2|1058.2|1063.9|1058.9|1062.5|1057.5|42
1673948100000|2023-01-17 09:35:00|1063.1|1058.1|1061.7|1056.7|1063.1|1058.1|1061.6|1056.6|35
1673948400000|2023-01-17 09:40:00|1061.8|1056.8|1060.6|1055.6|1062.8|1057.8|1060.1|1055.1|92
1673948700000|2023-01-17 09:45:00|1060.7|1055.7|1061.6|1056.6|1062|1057|1060.1|1055.1|78
1673949000000|2023-01-17 09:50:00|1061.5|1056.5|1060.3|1055.3|1062.1|1057.1|1059.9|1054.9|71
1673949300000|2023-01-17 09:55:00|1060|1055|1061.1|1056.1|1061.2|1056.2|1059.6|1054.6|39
1673949600000|2023-01-17 10:00:00|1061|1056|1060.7|1055.7|1061.9|1056.9|1060.7|1055.7|56
1673949900000|2023-01-17 10:05:00|1060.5|1055.5|1059.4|1054.4|1060.5|1055.5|1059.2|1054.2|51
1673950200000|2023-01-17 10:10:00|1059.5|1054.5|1058.6|1053.6|1059.5|1054.5|1057.7|1052.7|35
1673950500000|2023-01-17 10:15:00|1058.3|1053.3|1059.1|1054.1|1059.4|1054.4|1058.2|1053.2|56
1673950800000|2023-01-17 10:20:00|1059.2|1054.2|1059|1054|1059.5|1054.5|1058.9|1053.9|35
1673951100000|2023-01-17 10:25:00|1058.9|1053.9|1058.8|1053.8|1059.1|1054.1|1057.7|1052.7|29
1673951400000|2023-01-17 10:30:00|1058.7|1053.7|1058.7|1053.7|1059.6|1054.6|1058.6|1053.6|37
1673951700000|2023-01-17 10:35:00|1058.8|1053.8|1058.5|1053.5|1058.9|1053.9|1058.5|1053.5|14
1673952000000|2023-01-17 10:40:00|1058.6|1053.6|1057.9|1052.9|1058.6|1053.6|1057.8|1052.8|14
1673952300000|2023-01-17 10:45:00|1057.8|1052.8|1061.2|1056.2|1061.7|1056.7|1057.8|1052.8|55
1673952600000|2023-01-17 10:50:00|1060.6|1055.6|1060.6|1055.6|1060.8|1055.8|1060.5|1055.5|14
1673952900000|2023-01-17 10:55:00|1060.7|1055.7|1060.4|1055.4|1060.7|1055.7|1060.4|1055.4|18
1673953200000|2023-01-17 11:00:00|1060.5|1055.5|1059.8|1054.8|1060.5|1055.5|1059.1|1054.1|35
1673953500000|2023-01-17 11:05:00|1059.7|1054.7|1062.1|1057.1|1062.1|1057.1|1059.7|1054.7|64
1673953800000|2023-01-17 11:10:00|1062.2|1057.2|1061.3|1056.3|1062.2|1057.2|1060.7|1055.7|46
1673954100000|2023-01-17 11:15:00|1061.2|1056.2|1061.5|1056.5|1061.6|1056.6|1061.2|1056.2|29
1673954400000|2023-01-17 11:20:00|1061.4|1056.4|1062|1057|1062.2|1057.2|1061.1|1056.1|50
1673954700000|2023-01-17 11:25:00|1062.3|1057.3|1061.2|1056.2|1062.4|1057.4|1060.9|1055.9|32
1673955000000|2023-01-17 11:30:00|1061.3|1056.3|1061.8|1056.8|1062|1057|1061.3|1056.3|23
1673955300000|2023-01-17 11:35:00|1061.7|1056.7|1061.6|1056.6|1062.3|1057.3|1061.2|1056.2|50
1673955600000|2023-01-17 11:40:00|1061.7|1056.7|1063|1058|1063.1|1058.1|1061.4|1056.4|64
1673955900000|2023-01-17 11:45:00|1062.9|1057.9|1064.1|1059.1|1064.4|1059.4|1062.7|1057.7|40
1673956200000|2023-01-17 11:50:00|1064.2|1059.2|1064.5|1059.5|1064.8|1059.8|1064.1|1059.1|46
1673956500000|2023-01-17 11:55:00|1064.6|1059.6|1065.2|1060.2|1065.4|1060.4|1064.4|1059.4|33
1673956800000|2023-01-17 12:00:00|1065.3|1060.3|1063.9|1058.9|1065.9|1060.9|1063.9|1058.9|82
1673957100000|2023-01-17 12:05:00|1064|1059|1065.2|1060.2|1065.5|1060.5|1063.7|1058.7|59
1673957400000|2023-01-17 12:10:00|1065.3|1060.3|1063.9|1058.9|1065.3|1060.3|1063.9|1058.9|27
1673957700000|2023-01-17 12:15:00|1064.1|1059.1|1064.5|1059.5|1065|1060|1064.1|1059.1|42
1673958000000|2023-01-17 12:20:00|1064.4|1059.4|1065.9|1060.9|1066.4|1061.4|1064.1|1059.1|89
1673958300000|2023-01-17 12:25:00|1066|1061|1065.3|1060.3|1066.6|1061.6|1065.1|1060.1|63
1673958600000|2023-01-17 12:30:00|1065.2|1060.2|1064.1|1059.1|1065.3|1060.3|1064|1059|73
1673958900000|2023-01-17 12:35:00|1064|1059|1062.6|1057.6|1064.1|1059.1|1062.6|1057.6|64
1673959200000|2023-01-17 12:40:00|1062.5|1057.5|1061.4|1056.4|1062.8|1057.8|1061.2|1056.2|58
1673959500000|2023-01-17 12:45:00|1062.1|1057.1|1060.6|1055.6|1062.1|1057.1|1060.3|1055.3|79
1673959800000|2023-01-17 12:50:00|1060.5|1055.5|1059.5|1054.5|1060.5|1055.5|1059.4|1054.4|48
1673960100000|2023-01-17 12:55:00|1059.6|1054.6|1061|1056|1061.2|1056.2|1059.6|1054.6|87
1673960400000|2023-01-17 13:00:00|1061.2|1056.2|1059|1054|1061.3|1056.3|1058.7|1053.7|91
1673960700000|2023-01-17 13:05:00|1058.9|1053.9|1056.7|1051.7|1058.9|1053.9|1056.5|1051.5|55
1673961000000|2023-01-17 13:10:00|1056.8|1051.8|1058.5|1053.5|1059.4|1054.4|1056.7|1051.7|79
1673961300000|2023-01-17 13:15:00|1058.4|1053.4|1056.5|1051.5|1058.4|1053.4|1056.3|1051.3|52
1673961600000|2023-01-17 13:20:00|1056.4|1051.4|1056.8|1051.8|1058.7|1053.7|1056.3|1051.3|126
1673961900000|2023-01-17 13:25:00|1056.7|1051.7|1058.3|1053.3|1058.7|1053.7|1055.9|1050.9|165
1673962200000|2023-01-17 13:30:00|1058.6|1053.6|1057.9|1052.9|1062.9|1055.3|1057.7|1051.1|333
1673962500000|2023-01-17 13:35:00|1058|1053|1056.5|1051.5|1058.5|1053.5|1056.3|1051.3|140
1673962800000|2023-01-17 13:40:00|1056.4|1051.4|1058.3|1053.3|1058.4|1053.4|1056.2|1051.2|81
1673963100000|2023-01-17 13:45:00|1058.2|1053.2|1060|1055|1060.2|1055.2|1057.2|1052.2|77
1673963400000|2023-01-17 13:50:00|1059.8|1054.8|1055.5|1050.5|1059.8|1054.8|1055.5|1050.5|143
1673963700000|2023-01-17 13:55:00|1055.4|1050.4|1056|1051|1056|1051|1053.3|1048.3|125
1673964000000|2023-01-17 14:00:00|1056.1|1051.1|1055.6|1050.6|1056.8|1051.8|1054.3|1049.3|166
1673964300000|2023-01-17 14:05:00|1055.5|1050.5|1056.3|1051.3|1056.3|1051.3|1054.2|1049.2|117
1673964600000|2023-01-17 14:10:00|1056.5|1051.5|1059.2|1054.2|1059.4|1054.4|1056.5|1051.5|78
1673964900000|2023-01-17 14:15:00|1059.4|1054.4|1058.9|1053.9|1059.4|1054.4|1057.2|1052.2|115
1673965200000|2023-01-17 14:20:00|1059.1|1054.1|1057|1052|1060.7|1055.7|1055.9|1050.9|121
1673965500000|2023-01-17 14:25:00|1057.1|1052.1|1059.9|1054.9|1060.2|1055.2|1056.6|1051.6|55
1673965800000|2023-01-17 14:30:00|1060|1055|1060|1055|1062.2|1057.2|1059.3|1054.3|101
1673966100000|2023-01-17 14:35:00|1060.1|1055.1|1055.7|1050.7|1061.1|1056.1|1055.3|1050.3|131
1673966400000|2023-01-17 14:40:00|1055.6|1050.6|1053.5|1048.5|1055.7|1050.7|1053.5|1048.5|159
1673966700000|2023-01-17 14:45:00|1053.4|1048.4|1054.3|1049.3|1054.4|1049.4|1052.9|1047.9|166
1673967000000|2023-01-17 14:50:00|1054.2|1049.2|1056.8|1051.8|1056.8|1051.8|1053.7|1048.7|131
1673967300000|2023-01-17 14:55:00|1056.9|1051.9|1056.5|1051.5|1057.3|1052.3|1054.6|1049.6|126
1673967600000|2023-01-17 15:00:00|1056.6|1051.6|1058.2|1053.2|1059.3|1054.3|1055.2|1050.2|253
1673967900000|2023-01-17 15:05:00|1058.4|1053.4|1055.8|1050.8|1058.8|1053.8|1055.3|1050.3|122
1673968200000|2023-01-17 15:10:00|1055.6|1050.6|1054.6|1049.6|1056.8|1051.8|1054.4|1049.4|177
1673968500000|2023-01-17 15:15:00|1054.7|1049.7|1053.6|1048.6|1055.2|1050.2|1053.3|1048.3|154
1673968800000|2023-01-17 15:20:00|1053.5|1048.5|1055|1050|1055.1|1050.1|1053.2|1048.2|166
1673969100000|2023-01-17 15:25:00|1054.9|1049.9|1054.9|1049.9|1057.2|1052.2|1054.3|1049.3|132
1673969400000|2023-01-17 15:30:00|1054.8|1049.8|1050.3|1045.3|1054.9|1049.9|1049.4|1044.4|162
1673969700000|2023-01-17 15:35:00|1050|1045|1050.4|1045.4|1051.1|1046.1|1048.8|1043.8|144
1673970000000|2023-01-17 15:40:00|1050.5|1045.5|1050.8|1045.8|1051.1|1046.1|1049.4|1044.4|193
1673970300000|2023-01-17 15:45:00|1050.7|1045.7|1049.6|1044.6|1050.8|1045.8|1048.6|1043.6|140
1673970600000|2023-01-17 15:50:00|1049.7|1044.7|1047.4|1042.4|1050.1|1045.1|1047.2|1042.2|139
1673970900000|2023-01-17 15:55:00|1047.3|1042.3|1048.4|1043.4|1048.6|1043.6|1045.4|1040.4|170
1673971200000|2023-01-17 16:00:00|1048.3|1043.3|1049.1|1044.1|1049.1|1044.1|1047.3|1042.3|158
1673971500000|2023-01-17 16:05:00|1049.3|1044.3|1049|1044|1049.6|1044.6|1047.6|1042.6|70
1673971800000|2023-01-17 16:10:00|1048.7|1043.7|1047.7|1042.7|1048.8|1043.8|1047|1042|95
1673972100000|2023-01-17 16:15:00|1047.8|1042.8|1047.4|1042.4|1047.8|1042.8|1044.7|1039.7|107
1673972400000|2023-01-17 16:20:00|1047.5|1042.5|1048.7|1043.7|1049|1044|1046.5|1041.5|98
1673972700000|2023-01-17 16:25:00|1048.5|1043.5|1049.6|1044.6|1050.4|1045.4|1048.2|1043.2|63
1673973000000|2023-01-17 16:30:00|1049.5|1044.5|1048.6|1043.6|1050.2|1045.2|1048.6|1043.6|127
1673973300000|2023-01-17 16:35:00|1048.8|1043.8|1048.2|1043.2|1048.9|1043.9|1047.3|1042.3|123
1673973600000|2023-01-17 16:40:00|1048.3|1043.3|1048.7|1043.7|1049.3|1044.3|1048.1|1043.1|78
1673973900000|2023-01-17 16:45:00|1048.8|1043.8|1048.6|1043.6|1048.8|1043.8|1047.7|1042.7|83
1673974200000|2023-01-17 16:50:00|1048.5|1043.5|1049.9|1044.9|1050.1|1045.1|1047.9|1042.9|77
1673974500000|2023-01-17 16:55:00|1050.1|1045.1|1049.5|1044.5|1050.1|1045.1|1049.2|1044.2|74
1673974800000|2023-01-17 17:00:00|1049.7|1044.7|1050|1045|1050.3|1045.3|1048.9|1043.9|108
1673975100000|2023-01-17 17:05:00|1050.2|1045.2|1049|1044|1050.2|1045.2|1048.7|1043.7|63
1673975400000|2023-01-17 17:10:00|1048.9|1043.9|1047.8|1042.8|1049.1|1044.1|1047.6|1042.6|57
1673975700000|2023-01-17 17:15:00|1047.9|1042.9|1046.4|1041.4|1048|1043|1045.8|1040.8|104
1673976000000|2023-01-17 17:20:00|1046.3|1041.3|1045.3|1040.3|1046.5|1041.5|1045|1040|101
1673976300000|2023-01-17 17:25:00|1045.5|1040.5|1045|1040|1045.7|1040.7|1044.7|1039.7|76
1673976600000|2023-01-17 17:30:00|1044.9|1039.9|1045.9|1040.9|1046.5|1041.5|1044.8|1039.8|85
1673976900000|2023-01-17 17:35:00|1045.8|1040.8|1047.6|1042.6|1048.4|1043.4|1045.6|1040.6|64
1673977200000|2023-01-17 17:40:00|1047.4|1042.4|1048.4|1043.4|1048.8|1043.8|1047.4|1042.4|62
1673977500000|2023-01-17 17:45:00|1048.3|1043.3|1045.7|1040.7|1048.4|1043.4|1045.5|1040.5|83
1673977800000|2023-01-17 17:50:00|1045.6|1040.6|1043|1038|1045.7|1040.7|1042.4|1037.4|77
1673978100000|2023-01-17 17:55:00|1042.9|1037.9|1044.5|1039.5|1044.6|1039.6|1042.8|1037.8|59
1673978400000|2023-01-17 18:00:00|1044.8|1039.8|1044.5|1039.5|1045.9|1040.9|1044.1|1039.1|94
1673978700000|2023-01-17 18:05:00|1044.4|1039.4|1045.2|1040.2|1045.3|1040.3|1044.4|1039.4|69
1673979000000|2023-01-17 18:10:00|1045.3|1040.3|1045.1|1040.1|1046.1|1041.1|1045|1040|54
1673979300000|2023-01-17 18:15:00|1045|1040|1044.9|1039.9|1045.4|1040.4|1044.8|1039.8|39
1673979600000|2023-01-17 18:20:00|1044.7|1039.7|1044.8|1039.8|1045.3|1040.3|1044.7|1039.7|46
1673979900000|2023-01-17 18:25:00|1044.7|1039.7|1045.1|1040.1|1045.2|1040.2|1044.6|1039.6|42
1673980200000|2023-01-17 18:30:00|1045|1040|1045.5|1040.5|1045.7|1040.7|1044.5|1039.5|67
1673980500000|2023-01-17 18:35:00|1045.3|1040.3|1045.5|1040.5|1045.5|1040.5|1045|1040|41
1673980800000|2023-01-17 18:40:00|1045.3|1040.3|1044.8|1039.8|1045.6|1040.6|1044.8|1039.8|37
1673981100000|2023-01-17 18:45:00|1044.6|1039.6|1045.1|1040.1|1045.3|1040.3|1044.2|1039.2|31
1673981400000|2023-01-17 18:50:00|1045|1040|1044.7|1039.7|1045.4|1040.4|1044.3|1039.3|36
1673981700000|2023-01-17 18:55:00|1044.9|1039.9|1045.3|1040.3|1045.7|1040.7|1044.7|1039.7|46
1673982000000|2023-01-17 19:00:00|1045.2|1040.2|1045.7|1040.7|1045.9|1040.9|1044.9|1039.9|54
1673982300000|2023-01-17 19:05:00|1045.9|1040.9|1044.9|1039.9|1045.9|1040.9|1044.8|1039.8|36
1673982600000|2023-01-17 19:10:00|1045|1040|1044.8|1039.8|1045.4|1040.4|1044.3|1039.3|63
1673982900000|2023-01-17 19:15:00|1044.7|1039.7|1044.4|1039.4|1044.8|1039.8|1043.9|1038.9|75
1673983200000|2023-01-17 19:20:00|1044.1|1039.1|1044.9|1039.9|1045|1040|1043.8|1038.8|44
1673983500000|2023-01-17 19:25:00|1045.1|1040.1|1045.4|1040.4|1045.6|1040.6|1044.9|1039.9|65
1673983800000|2023-01-17 19:30:00|1045.5|1040.5|1044.4|1039.4|1045.6|1040.6|1044.2|1039.2|62
1673984100000|2023-01-17 19:35:00|1044.6|1039.6|1043.6|1038.6|1044.8|1039.8|1043.6|1038.6|67
1673984400000|2023-01-17 19:40:00|1043.8|1038.8|1045.6|1040.6|1045.7|1040.7|1043.8|1038.8|93
1673984700000|2023-01-17 19:45:00|1045.7|1040.7|1046.2|1041.2|1046.5|1041.5|1045.4|1040.4|38
1673985000000|2023-01-17 19:50:00|1046.3|1041.3|1046.3|1041.3|1046.5|1041.5|1045.9|1040.9|64
1673985300000|2023-01-17 19:55:00|1046.4|1041.4|1046|1041|1046.4|1041.4|1045.6|1040.6|66
1673985600000|2023-01-17 20:00:00|1045.9|1040.9|1046.9|1041.9|1047|1042|1045.8|1040.8|37
1673985900000|2023-01-17 20:05:00|1046.8|1041.8|1046.4|1041.4|1047.1|1042.1|1046.4|1041.4|29
1673986200000|2023-01-17 20:10:00|1046.5|1041.5|1046.8|1041.8|1047.4|1042.4|1046.4|1041.4|62
1673986500000|2023-01-17 20:15:00|1046.7|1041.7|1047.4|1042.4|1047.6|1042.6|1046.7|1041.7|77
1673986800000|2023-01-17 20:20:00|1047.3|1042.3|1046.8|1041.8|1047.6|1042.6|1046.5|1041.5|83
1673987100000|2023-01-17 20:25:00|1047|1042|1046.4|1041.4|1047|1042|1046.3|1041.3|53
1673987400000|2023-01-17 20:30:00|1046.6|1041.6|1046.5|1041.5|1046.6|1041.6|1046|1041|17
1673987700000|2023-01-17 20:35:00|1046.4|1041.4|1046.5|1041.5|1046.5|1041.5|1046.3|1041.3|24
1673988000000|2023-01-17 20:40:00|1046.4|1041.4|1046.2|1041.2|1046.7|1041.7|1046.1|1041.1|25
1673988300000|2023-01-17 20:45:00|1046.3|1041.3|1045.6|1040.6|1046.7|1041.7|1045.5|1040.5|40
1673988600000|2023-01-17 20:50:00|1045.5|1040.5|1045.9|1040.9|1046.2|1041.2|1045.5|1040.5|53
1673988900000|2023-01-17 20:55:00|1046|1041|1046.7|1041.7|1046.7|1041.7|1046|1041|50
1673989200000|2023-01-17 21:00:00|1046.8|1041.8|1046.4|1041.4|1046.9|1041.9|1046.4|1041.4|37
1673989500000|2023-01-17 21:05:00|1046.3|1041.3|1046.3|1041.3|1046.6|1041.6|1046.3|1041.3|22
1673989800000|2023-01-17 21:10:00|1046.5|1041.5|1046.4|1041.4|1046.5|1041.5|1046.3|1041.3|21
1673990100000|2023-01-17 21:15:00|1046.5|1041.5|1046.3|1041.3|1046.5|1041.5|1046.3|1041.3|18
1673990400000|2023-01-17 21:20:00|1045.9|1040.9|1045.8|1040.8|1046|1041|1045.8|1040.8|10
1673990700000|2023-01-17 21:25:00|1045.9|1040.9|1046.2|1041.2|1046.2|1041.2|1045.6|1040.6|34
1673991000000|2023-01-17 21:30:00|1046.1|1041.1|1046.3|1041.3|1046.3|1041.3|1045.8|1040.8|31
1673991300000|2023-01-17 21:35:00|1046.2|1041.2|1045.6|1040.6|1046.3|1041.3|1045.6|1040.6|29
1673991600000|2023-01-17 21:40:00|1045.5|1040.5|1045.9|1040.9|1045.9|1040.9|1045.3|1040.3|24
1673991900000|2023-01-17 21:45:00|1045.7|1040.7|1046.2|1041.2|1046.4|1041.4|1045.7|1040.7|32
1673992200000|2023-01-17 21:50:00|1046.1|1041.1|1046.4|1041.4|1046.6|1041.6|1046|1041|29
1673992500000|2023-01-17 21:55:00|1046.2|1041.2|1045.9|1040.9|1046.6|1041.6|1045.6|1040.6|50
1673996400000|2023-01-17 23:00:00|1046.2|1041.2|1045.3|1040.3|1046.5|1041.5|1044.9|1039.9|24
1673996700000|2023-01-17 23:05:00|1045.2|1040.2|1045.9|1040.9|1045.9|1040.9|1045.2|1040.2|23
1673997000000|2023-01-17 23:10:00|1045.8|1040.8|1045.5|1040.5|1045.9|1040.9|1045.4|1040.4|18
1673997300000|2023-01-17 23:15:00|1045.3|1040.3|1045.6|1040.6|1045.7|1040.7|1045.3|1040.3|23
1673997600000|2023-01-17 23:20:00|1045.7|1040.7|1045.7|1040.7|1045.7|1040.7|1045.4|1040.4|33
1673997900000|2023-01-17 23:25:00|1045.5|1040.5|1046.5|1041.5|1046.7|1041.7|1045.5|1040.5|32
1673998200000|2023-01-17 23:30:00|1046.3|1041.3|1046.2|1041.2|1046.5|1041.5|1046|1041|23
1673998500000|2023-01-17 23:35:00|1046.1|1041.1|1045.6|1040.6|1046.1|1041.1|1045.4|1040.4|34
1673998800000|2023-01-17 23:40:00|1045.5|1040.5|1046.5|1041.5|1046.5|1041.5|1045|1040|65
1673999100000|2023-01-17 23:45:00|1046.4|1041.4|1046.9|1041.9|1046.9|1041.9|1045.5|1040.5|51
1673999400000|2023-01-17 23:50:00|1046.6|1041.6|1046.3|1041.3|1046.9|1041.9|1046|1041|46
1673999700000|2023-01-17 23:55:00|1046.4|1041.4|1048|1043|1048|1043|1046.2|1041.2|58
1674000000000|2023-01-18 00:00:00|1047.8|1042.8|1047.1|1042.1|1048.7|1043.7|1047.1|1042.1|65
1674000300000|2023-01-18 00:05:00|1046.9|1041.9|1047.2|1042.2|1047.7|1042.7|1046.9|1041.9|12
1674000600000|2023-01-18 00:10:00|1047.1|1042.1|1046.9|1041.9|1047.2|1042.2|1046.9|1041.9|6
1674000900000|2023-01-18 00:15:00|1046.6|1041.6|1047.1|1042.1|1047.4|1042.4|1046.6|1041.6|14
1674001200000|2023-01-18 00:20:00|1046.8|1041.8|1046.7|1041.7|1046.8|1041.8|1046.3|1041.3|18
1674001500000|2023-01-18 00:25:00|1046.6|1041.6|1046.3|1041.3|1046.8|1041.8|1046.2|1041.2|11
1674001800000|2023-01-18 00:30:00|1046.6|1041.6|1046.9|1041.9|1046.9|1041.9|1046.2|1041.2|7
1674002100000|2023-01-18 00:35:00|1047|1042|1047|1042|1047|1042|1046.9|1041.9|5
1674002400000|2023-01-18 00:40:00|1047.1|1042.1|1046.8|1041.8|1047.6|1042.6|1046.8|1041.8|16
1674002700000|2023-01-18 00:45:00|1046.7|1041.7|1046|1041|1046.7|1041.7|1046|1041|21
1674003000000|2023-01-18 00:50:00|1045.9|1040.9|1046.1|1041.1|1046.6|1041.6|1045.8|1040.8|42
1674003300000|2023-01-18 00:55:00|1046.2|1041.2|1045.6|1040.6|1046.3|1041.3|1045.5|1040.5|12
1674003600000|2023-01-18 01:00:00|1044.7|1039.7|1045.2|1040.2|1045.3|1040.3|1043.8|1038.8|57
1674003900000|2023-01-18 01:05:00|1045.3|1040.3|1045.3|1040.3|1046.3|1041.3|1045.3|1040.3|32
1674004200000|2023-01-18 01:10:00|1045.2|1040.2|1044|1039|1045.3|1040.3|1044|1039|32
1674004500000|2023-01-18 01:15:00|1043.9|1038.9|1044.3|1039.3|1044.3|1039.3|1043.9|1038.9|41
1674004800000|2023-01-18 01:20:00|1044.4|1039.4|1044.2|1039.2|1044.6|1039.6|1044.2|1039.2|13
1674005100000|2023-01-18 01:25:00|1044.3|1039.3|1043.4|1038.4|1044.5|1039.5|1043.2|1038.2|56
1674005400000|2023-01-18 01:30:00|1043.3|1038.3|1041.7|1036.7|1043.6|1038.6|1041.7|1036.7|43
1674005700000|2023-01-18 01:35:00|1041.6|1036.6|1041.1|1036.1|1041.8|1036.8|1040.9|1035.9|82
1674006000000|2023-01-18 01:40:00|1041.3|1036.3|1041.7|1036.7|1041.9|1036.9|1041|1036|73
1674006300000|2023-01-18 01:45:00|1041.9|1036.9|1041.3|1036.3|1041.9|1036.9|1041|1036|84
1674006600000|2023-01-18 01:50:00|1041.2|1036.2|1042|1037|1042|1037|1041.1|1036.1|73
1674006900000|2023-01-18 01:55:00|1041.8|1036.8|1041.6|1036.6|1042.2|1037.2|1041.5|1036.5|108
1674007200000|2023-01-18 02:00:00|1041.5|1036.5|1042.8|1037.8|1043|1038|1041.5|1036.5|103
1674007500000|2023-01-18 02:05:00|1043|1038|1042.7|1037.7|1043.3|1038.3|1042.4|1037.4|90
1674007800000|2023-01-18 02:10:00|1042.6|1037.6|1042.8|1037.8|1043.5|1038.5|1042.6|1037.6|76
1674008100000|2023-01-18 02:15:00|1042.9|1037.9|1042.6|1037.6|1043.2|1038.2|1042.1|1037.1|62
1674008400000|2023-01-18 02:20:00|1042.5|1037.5|1042.3|1037.3|1042.8|1037.8|1042.3|1037.3|43
1674008700000|2023-01-18 02:25:00|1042.8|1037.8|1041.2|1036.2|1042.8|1037.8|1041.2|1036.2|81
1674009000000|2023-01-18 02:30:00|1041.3|1036.3|1041.4|1036.4|1041.9|1036.9|1040.9|1035.9|101
1674009300000|2023-01-18 02:35:00|1041.3|1036.3|1041|1036|1041.9|1036.9|1040.5|1035.5|92
1674009600000|2023-01-18 02:40:00|1041.2|1036.2|1041.8|1036.8|1046.1|1036.8|1037.7|1032.7|466
1674009900000|2023-01-18 02:45:00|1041.4|1036.4|1041.4|1036.4|1042.1|1037.1|1040.8|1035.8|311
1674010200000|2023-01-18 02:50:00|1041.2|1036.2|1042|1037|1043.1|1038.1|1040|1035|379
1674010500000|2023-01-18 02:55:00|1042.1|1037.1|1045.3|1040.3|1045.5|1040.5|1041.1|1036.1|280
1674010800000|2023-01-18 03:00:00|1045.4|1040.4|1044.6|1039.6|1045.8|1040.8|1043.9|1038.9|228
1674011100000|2023-01-18 03:05:00|1044.5|1039.5|1046.5|1041.5|1046.8|1041.8|1044.2|1039.2|193
1674011400000|2023-01-18 03:10:00|1046.3|1041.3|1047.3|1042.3|1047.3|1042.3|1046.1|1041.1|200
1674011700000|2023-01-18 03:15:00|1047.1|1042.1|1045.9|1040.9|1047.9|1042.9|1045.6|1040.6|206
1674012000000|2023-01-18 03:20:00|1045.7|1040.7|1044.7|1039.7|1046.4|1041.4|1044.4|1039.4|165
1674012300000|2023-01-18 03:25:00|1044.6|1039.6|1043.3|1038.3|1044.9|1039.9|1043.2|1038.2|139
1674012600000|2023-01-18 03:30:00|1043.2|1038.2|1042.2|1037.2|1043.4|1038.4|1041.6|1036.6|223
1674012900000|2023-01-18 03:35:00|1042.3|1037.3|1041.8|1036.8|1042.5|1037.5|1041.4|1036.4|100
1674013200000|2023-01-18 03:40:00|1041.7|1036.7|1039.6|1034.6|1041.7|1036.7|1039|1034|124
1674013500000|2023-01-18 03:45:00|1039.5|1034.5|1039.4|1034.4|1040.4|1035.4|1039|1034|148
1674013800000|2023-01-18 03:50:00|1039.3|1034.3|1040|1035|1040.2|1035.2|1039.1|1034.1|118
1674014100000|2023-01-18 03:55:00|1040.1|1035.1|1040.5|1035.5|1041.3|1036.3|1039.9|1034.9|82
1674014400000|2023-01-18 04:00:00|1040.4|1035.4|1040.9|1035.9|1041.3|1036.3|1040|1035|140
1674014700000|2023-01-18 04:05:00|1040.8|1035.8|1039.9|1034.9|1041.2|1036.2|1039.7|1034.7|115
1674015000000|2023-01-18 04:10:00|1040|1035|1040.5|1035.5|1040.6|1035.6|1039.7|1034.7|102
1674015300000|2023-01-18 04:15:00|1040.3|1035.3|1041|1036|1041|1036|1040.1|1035.1|90
1674015600000|2023-01-18 04:20:00|1040.9|1035.9|1039.7|1034.7|1041|1036|1039.4|1034.4|59
1674015900000|2023-01-18 04:25:00|1039.6|1034.6|1040.5|1035.5|1040.5|1035.5|1039.1|1034.1|75
1674016200000|2023-01-18 04:30:00|1040.6|1035.6|1040.7|1035.7|1041.2|1036.2|1039.9|1034.9|110
1674016500000|2023-01-18 04:35:00|1040.8|1035.8|1040.3|1035.3|1040.8|1035.8|1040.1|1035.1|33
1674016800000|2023-01-18 04:40:00|1040.4|1035.4|1040.8|1035.8|1041.1|1036.1|1040.2|1035.2|46
1674017100000|2023-01-18 04:45:00|1041|1036|1040.7|1035.7|1041.1|1036.1|1040.5|1035.5|40
1674017400000|2023-01-18 04:50:00|1040.8|1035.8|1041.2|1036.2|1041.7|1036.7|1040.5|1035.5|61
1674017700000|2023-01-18 04:55:00|1041.1|1036.1|1040.9|1035.9|1041.3|1036.3|1040.8|1035.8|30
1674018000000|2023-01-18 05:00:00|1041|1036|1039.8|1034.8|1041.2|1036.2|1039.8|1034.8|74
1674018300000|2023-01-18 05:05:00|1039.7|1034.7|1038.9|1033.9|1039.8|1034.8|1038.6|1033.6|77
1674018600000|2023-01-18 05:10:00|1038.5|1033.5|1038.4|1033.4|1039.3|1034.3|1037.9|1032.9|88
1674018900000|2023-01-18 05:15:00|1038.3|1033.3|1037.8|1032.8|1038.4|1033.4|1036.7|1031.7|52
1674019200000|2023-01-18 05:20:00|1038|1033|1038.2|1033.2|1038.6|1033.6|1037.1|1032.1|92
1674019500000|2023-01-18 05:25:00|1038.6|1033.6|1039.4|1034.4|1040|1035|1038.6|1033.6|91
1674019800000|2023-01-18 05:30:00|1039.5|1034.5|1039.4|1034.4|1040.1|1035.1|1038.6|1033.6|114
1674020100000|2023-01-18 05:35:00|1039.1|1034.1|1039.3|1034.3|1039.9|1034.9|1038.8|1033.8|147
1674020400000|2023-01-18 05:40:00|1039.1|1034.1|1038.6|1033.6|1040.2|1035.2|1038.6|1033.6|144
1674020700000|2023-01-18 05:45:00|1038.7|1033.7|1038.5|1033.5|1039|1034|1037.5|1032.5|96
1674021000000|2023-01-18 05:50:00|1038.4|1033.4|1038.9|1033.9|1039.2|1034.2|1038.1|1033.1|67
1674021300000|2023-01-18 05:55:00|1039.1|1034.1|1039.2|1034.2|1039.4|1034.4|1038.2|1033.2|72
1674021600000|2023-01-18 06:00:00|1039.5|1034.5|1039.5|1034.5|1040.3|1035.3|1038.7|1033.7|139
1674021900000|2023-01-18 06:05:00|1039.4|1034.4|1039.4|1034.4|1040.1|1035.1|1039|1034|128
1674022200000|2023-01-18 06:10:00|1039.5|1034.5|1038.7|1033.7|1040.3|1035.3|1038.7|1033.7|158
1674022500000|2023-01-18 06:15:00|1038.9|1033.9|1039|1034|1039.7|1034.7|1038.9|1033.9|105
1674022800000|2023-01-18 06:20:00|1039.3|1034.3|1041.5|1036.5|1041.5|1036.5|1039.3|1034.3|95
1674023100000|2023-01-18 06:25:00|1041.8|1036.8|1042.2|1037.2|1042.9|1037.9|1041.8|1036.8|55
1674023400000|2023-01-18 06:30:00|1042.4|1037.4|1042|1037|1042.4|1037.4|1041.4|1036.4|130
1674023700000|2023-01-18 06:35:00|1041.9|1036.9|1041.7|1036.7|1042.2|1037.2|1041.7|1036.7|70
1674024000000|2023-01-18 06:40:00|1041.6|1036.6|1042.3|1037.3|1042.4|1037.4|1040.6|1035.6|137
1674024300000|2023-01-18 06:45:00|1042.4|1037.4|1042.2|1037.2|1043|1038|1041.7|1036.7|102
1674024600000|2023-01-18 06:50:00|1042.3|1037.3|1042.5|1037.5|1042.8|1037.8|1041.7|1036.7|74
1674024900000|2023-01-18 06:55:00|1042.6|1037.6|1045|1040|1045|1040|1042.4|1037.4|114
1674025200000|2023-01-18 07:00:00|1045.1|1040.1|1046.7|1041.7|1046.8|1041.8|1045|1040|128
1674025500000|2023-01-18 07:05:00|1046.8|1041.8|1045.5|1040.5|1047.1|1042.1|1045.4|1040.4|155
1674025800000|2023-01-18 07:10:00|1045.6|1040.6|1045.2|1040.2|1046.1|1041.1|1044.8|1039.8|172
1674026100000|2023-01-18 07:15:00|1045.3|1040.3|1044.8|1039.8|1045.4|1040.4|1043|1038|127
1674026400000|2023-01-18 07:20:00|1044.6|1039.6|1045.7|1040.7|1045.9|1040.9|1044.1|1039.1|115
1674026700000|2023-01-18 07:25:00|1045.8|1040.8|1046.6|1041.6|1047.7|1042.7|1045.8|1040.8|154
1674027000000|2023-01-18 07:30:00|1046.5|1041.5|1046.5|1041.5|1046.6|1041.6|1045.1|1040.1|188
1674027300000|2023-01-18 07:35:00|1046.6|1041.6|1047|1042|1047.5|1042.5|1046.1|1041.1|179
1674027600000|2023-01-18 07:40:00|1047.1|1042.1|1048.1|1043.1|1048.3|1043.3|1046.6|1041.6|137
1674027900000|2023-01-18 07:45:00|1048.2|1043.2|1048.2|1043.2|1048.9|1043.9|1047.3|1042.3|229
1674028200000|2023-01-18 07:50:00|1048.1|1043.1|1047.4|1042.4|1048.7|1043.7|1047.4|1042.4|100
1674028500000|2023-01-18 07:55:00|1047.5|1042.5|1046.4|1041.4|1048.6|1043.6|1045.9|1040.9|81
1674028800000|2023-01-18 08:00:00|1046.9|1041.9|1049.6|1044.6|1049.7|1044.7|1046.3|1041.3|100
1674029100000|2023-01-18 08:05:00|1049.7|1044.7|1050.4|1045.4|1050.4|1045.4|1048.9|1043.9|106
1674029400000|2023-01-18 08:10:00|1050.5|1045.5|1052|1047|1052.1|1047.1|1050|1045|87
1674029700000|2023-01-18 08:15:00|1051.9|1046.9|1051.4|1046.4|1052.2|1047.2|1051.1|1046.1|86
1674030000000|2023-01-18 08:20:00|1051.9|1046.9|1050.4|1045.4|1052.2|1047.2|1049.9|1044.9|52
1674030300000|2023-01-18 08:25:00|1051.4|1046.4|1051.2|1046.2|1052.3|1047.3|1050.8|1045.8|104
1674030600000|2023-01-18 08:30:00|1051.1|1046.1|1049.6|1044.6|1051.8|1046.8|1049|1044|135
1674030900000|2023-01-18 08:35:00|1049.4|1044.4|1049.9|1044.9|1049.9|1044.9|1048.9|1043.9|50
1674031200000|2023-01-18 08:40:00|1050|1045|1050.8|1045.8|1051|1046|1049.9|1044.9|67
1674031500000|2023-01-18 08:45:00|1050.7|1045.7|1048.6|1043.6|1050.8|1045.8|1048.6|1043.6|52
1674031800000|2023-01-18 08:50:00|1048.4|1043.4|1049.4|1044.4|1050|1045|1048.3|1043.3|47
1674032100000|2023-01-18 08:55:00|1049.5|1044.5|1050.8|1045.8|1050.9|1045.9|1049.4|1044.4|77
1674032400000|2023-01-18 09:00:00|1050.9|1045.9|1048.3|1043.3|1051.4|1046.4|1048|1043|82
1674032700000|2023-01-18 09:05:00|1048.2|1043.2|1048.5|1043.5|1048.6|1043.6|1047.7|1042.7|64
1674033000000|2023-01-18 09:10:00|1048.6|1043.6|1047|1042|1048.7|1043.7|1046.5|1041.5|62
1674033300000|2023-01-18 09:15:00|1046.9|1041.9|1047.7|1042.7|1047.7|1042.7|1046.7|1041.7|36
1674033600000|2023-01-18 09:20:00|1047.6|1042.6|1048.8|1043.8|1049.1|1044.1|1047.6|1042.6|94
1674033900000|2023-01-18 09:25:00|1048.9|1043.9|1048.7|1043.7|1049.5|1044.5|1048.6|1043.6|85
1674034200000|2023-01-18 09:30:00|1048.8|1043.8|1050.4|1045.4|1050.7|1045.7|1048.8|1043.8|98
1674034500000|2023-01-18 09:35:00|1050.5|1045.5|1049.3|1044.3|1050.5|1045.5|1049.3|1044.3|23
1674034800000|2023-01-18 09:40:00|1049.4|1044.4|1049|1044|1049.9|1044.9|1048.5|1043.5|51
1674035100000|2023-01-18 09:45:00|1048.9|1043.9|1050.3|1045.3|1050.7|1045.7|1048.9|1043.9|69
1674035400000|2023-01-18 09:50:00|1050.2|1045.2|1050.2|1045.2|1050.4|1045.4|1049.6|1044.6|36
1674035700000|2023-01-18 09:55:00|1050.3|1045.3|1050.4|1045.4|1050.6|1045.6|1049.8|1044.8|39
1674036000000|2023-01-18 10:00:00|1050.3|1045.3|1047.8|1042.8|1050.3|1045.3|1047.8|1042.8|49
1674036300000|2023-01-18 10:05:00|1047.9|1042.9|1048.7|1043.7|1048.7|1043.7|1047.4|1042.4|43
1674036600000|2023-01-18 10:10:00|1048.8|1043.8|1047.7|1042.7|1048.8|1043.8|1047.3|1042.3|46
1674036900000|2023-01-18 10:15:00|1047.8|1042.8|1049|1044|1049.1|1044.1|1047.8|1042.8|30
1674037200000|2023-01-18 10:20:00|1048.9|1043.9|1049.1|1044.1|1049.2|1044.2|1048.3|1043.3|35
1674037500000|2023-01-18 10:25:00|1049.2|1044.2|1049|1044|1050|1045|1048.9|1043.9|42
1674037800000|2023-01-18 10:30:00|1048.9|1043.9|1050.4|1045.4|1050.5|1045.5|1048.5|1043.5|29
1674038100000|2023-01-18 10:35:00|1050.5|1045.5|1051|1046|1051.1|1046.1|1050.2|1045.2|14
1674038400000|2023-01-18 10:40:00|1050.9|1045.9|1050.8|1045.8|1051.2|1046.2|1050.2|1045.2|30
1674038700000|2023-01-18 10:45:00|1050.9|1045.9|1051.5|1046.5|1051.5|1046.5|1050.7|1045.7|41
1674039000000|2023-01-18 10:50:00|1051.6|1046.6|1050.5|1045.5|1051.6|1046.6|1050.2|1045.2|50
1674039300000|2023-01-18 10:55:00|1050.4|1045.4|1051.3|1046.3|1051.4|1046.4|1050.4|1045.4|36
1674039600000|2023-01-18 11:00:00|1051.4|1046.4|1052.8|1047.8|1053|1048|1051.3|1046.3|44
1674039900000|2023-01-18 11:05:00|1052.7|1047.7|1053.9|1048.9|1054.5|1049.5|1052.3|1047.3|60
1674040200000|2023-01-18 11:10:00|1054.2|1049.2|1055.3|1050.3|1056|1051|1053.7|1048.7|58
1674040500000|2023-01-18 11:15:00|1055.2|1050.2|1054.5|1049.5|1055.3|1050.3|1053.2|1048.2|48
1674040800000|2023-01-18 11:20:00|1053.7|1048.7|1055|1050|1055.8|1050.8|1053.7|1048.7|43
1674041100000|2023-01-18 11:25:00|1055.1|1050.1|1054.8|1049.8|1055.3|1050.3|1054.8|1049.8|49
1674041400000|2023-01-18 11:30:00|1054.7|1049.7|1055.4|1050.4|1055.6|1050.6|1054.1|1049.1|37
1674041700000|2023-01-18 11:35:00|1055.3|1050.3|1055.7|1050.7|1055.8|1050.8|1055|1050|38
1674042000000|2023-01-18 11:40:00|1055.5|1050.5|1056.8|1051.8|1057.3|1052.3|1055.5|1050.5|55
1674042300000|2023-01-18 11:45:00|1056.7|1051.7|1056.7|1051.7|1056.9|1051.9|1055.9|1050.9|54
1674042600000|2023-01-18 11:50:00|1056.8|1051.8|1056.7|1051.7|1058.2|1053.2|1056.4|1051.4|49
1674042900000|2023-01-18 11:55:00|1056.6|1051.6|1055.9|1050.9|1057|1052|1055.5|1050.5|26
1674043200000|2023-01-18 12:00:00|1056|1051|1056.5|1051.5|1056.8|1051.8|1055.7|1050.7|30
1674043500000|2023-01-18 12:05:00|1056.4|1051.4|1057.4|1052.4|1057.4|1052.4|1055.9|1050.9|23
1674043800000|2023-01-18 12:10:00|1057.3|1052.3|1057.8|1052.8|1058|1053|1057|1052|33
1674044100000|2023-01-18 12:15:00|1057.9|1052.9|1057.9|1052.9|1058.4|1053.4|1057.8|1052.8|29
1674044400000|2023-01-18 12:20:00|1058|1053|1059.8|1054.8|1059.8|1054.8|1057.1|1052.1|32
1674044700000|2023-01-18 12:25:00|1059.7|1054.7|1059.6|1054.6|1059.8|1054.8|1058.9|1053.9|43
1674045000000|2023-01-18 12:30:00|1059.7|1054.7|1059.5|1054.5|1059.8|1054.8|1058.9|1053.9|36
1674045300000|2023-01-18 12:35:00|1059.4|1054.4|1059.3|1054.3|1061.6|1056.6|1059.3|1054.3|39
1674045600000|2023-01-18 12:40:00|1059.4|1054.4|1060.6|1055.6|1060.6|1055.6|1059|1054|29
1674045900000|2023-01-18 12:45:00|1060.7|1055.7|1060.7|1055.7|1061.3|1056.3|1060.4|1055.4|33
1674046200000|2023-01-18 12:50:00|1060.8|1055.8|1059.5|1054.5|1062.9|1057.9|1059.5|1054.5|40
1674046500000|2023-01-18 12:55:00|1059.6|1054.6|1060.4|1055.4|1060.4|1055.4|1058.9|1053.9|51
1674046800000|2023-01-18 13:00:00|1060.5|1055.5|1066.1|1061.1|1067|1062|1060|1055|134
1674047100000|2023-01-18 13:05:00|1066.2|1061.2|1066|1061|1066.8|1061.8|1063.5|1058.5|167
1674047400000|2023-01-18 13:10:00|1066.4|1061.4|1067.6|1062.6|1069.1|1064.1|1065.4|1060.4|64
1674047700000|2023-01-18 13:15:00|1067.2|1062.2|1064.9|1059.9|1068.1|1063.1|1064.6|1059.6|99
1674048000000|2023-01-18 13:20:00|1064.8|1059.8|1066.6|1061.6|1068.1|1063.1|1062.8|1057.8|124
1674048300000|2023-01-18 13:25:00|1066.7|1061.7|1065.9|1060.9|1067.8|1062.8|1064.9|1059.9|108
1674048600000|2023-01-18 13:30:00|1065.7|1060.7|1070.6|1065.6|1074.9|1069.9|1065.4|1060.4|607
1674048900000|2023-01-18 13:35:00|1070.7|1065.7|1066.4|1061.4|1070.9|1065.9|1065.4|1060.4|295
1674049200000|2023-01-18 13:40:00|1066.3|1061.3|1069|1064|1069.1|1064.1|1063.4|1058.4|228
1674049500000|2023-01-18 13:45:00|1069.5|1064.5|1069.1|1064.1|1072.8|1067.8|1068.4|1063.4|146
1674049800000|2023-01-18 13:50:00|1069.3|1064.3|1073.8|1068.8|1073.9|1068.9|1069.2|1064.2|290
1674050100000|2023-01-18 13:55:00|1073.9|1068.9|1073.2|1068.2|1075.4|1070.4|1071.8|1066.8|231
1674050400000|2023-01-18 14:00:00|1073.1|1068.1|1072.5|1067.5|1073.2|1068.2|1070.4|1065.4|272
1674050700000|2023-01-18 14:05:00|1072.6|1067.6|1075.3|1070.3|1076.2|1071.2|1072.5|1067.5|210
1674051000000|2023-01-18 14:10:00|1075.4|1070.4|1077.4|1072.4|1078.4|1073.4|1074.8|1069.8|120
1674051300000|2023-01-18 14:15:00|1077.6|1072.6|1077.3|1072.3|1079.7|1074.7|1076.9|1071.9|223
1674051600000|2023-01-18 14:20:00|1077.4|1072.4|1077.4|1072.4|1080.5|1075.5|1076.6|1071.6|138
1674051900000|2023-01-18 14:25:00|1077.7|1072.7|1076.4|1071.4|1079.4|1074.4|1075.7|1070.7|126
1674052200000|2023-01-18 14:30:00|1076.5|1071.5|1077.7|1072.7|1079.6|1074.6|1076|1071|209
1674052500000|2023-01-18 14:35:00|1077.6|1072.6|1075.7|1070.7|1077.8|1072.8|1073|1068|237
1674052800000|2023-01-18 14:40:00|1075.8|1070.8|1076|1071|1078.4|1073.4|1075.8|1070.8|198
1674053100000|2023-01-18 14:45:00|1076.1|1071.1|1076.9|1071.9|1077.9|1072.9|1074.6|1069.6|223
1674053400000|2023-01-18 14:50:00|1077.1|1072.1|1075.3|1070.3|1077.8|1072.8|1075.2|1070.2|105
1674053700000|2023-01-18 14:55:00|1075.4|1070.4|1075.9|1070.9|1076|1071|1073.1|1068.1|79
1674054000000|2023-01-18 15:00:00|1076.1|1071.1|1073.5|1068.5|1077.5|1072.5|1073.1|1068.1|230
1674054300000|2023-01-18 15:05:00|1073.4|1068.4|1072.6|1067.6|1074.5|1069.5|1072|1067|126
1674054600000|2023-01-18 15:10:00|1072.8|1067.8|1072|1067|1073.3|1068.3|1070.8|1065.8|179
1674054900000|2023-01-18 15:15:00|1072.1|1067.1|1069.7|1064.7|1073.4|1068.4|1069.4|1064.4|143
1674055200000|2023-01-18 15:20:00|1069.8|1064.8|1071.9|1066.9|1072.7|1067.7|1069.8|1064.8|69
1674055500000|2023-01-18 15:25:00|1072|1067|1072.3|1067.3|1073|1068|1071.2|1066.2|86
1674055800000|2023-01-18 15:30:00|1072.4|1067.4|1071.7|1066.7|1073|1068|1070.6|1065.6|134
1674056100000|2023-01-18 15:35:00|1071.8|1066.8|1068|1063|1071.8|1066.8|1067.8|1062.8|147
1674056400000|2023-01-18 15:40:00|1068.1|1063.1|1069.5|1064.5|1069.8|1064.8|1067.9|1062.9|101
1674056700000|2023-01-18 15:45:00|1069.6|1064.6|1068.1|1063.1|1070.1|1065.1|1068|1063|132
1674057000000|2023-01-18 15:50:00|1068.2|1063.2|1065.9|1060.9|1068.2|1063.2|1065.8|1060.8|142
1674057300000|2023-01-18 15:55:00|1066|1061|1065.3|1060.3|1066.1|1061.1|1064.1|1059.1|132
1674057600000|2023-01-18 16:00:00|1065.4|1060.4|1063.5|1058.5|1065.7|1060.7|1063.5|1058.5|93
1674057900000|2023-01-18 16:05:00|1063.6|1058.6|1063|1058|1063.7|1058.7|1062.3|1057.3|100
1674058200000|2023-01-18 16:10:00|1062.9|1057.9|1063|1058|1063.1|1058.1|1061.2|1056.2|69
1674058500000|2023-01-18 16:15:00|1062.9|1057.9|1061.5|1056.5|1062.9|1057.9|1061|1056|66
1674058800000|2023-01-18 16:20:00|1061.4|1056.4|1060.1|1055.1|1061.5|1056.5|1059.1|1054.1|83
1674059100000|2023-01-18 16:25:00|1060|1055|1058|1053|1061.1|1056.1|1057.8|1052.8|113
1674059400000|2023-01-18 16:30:00|1058.1|1053.1|1055|1050|1058.1|1053.1|1053.6|1048.6|143
1674059700000|2023-01-18 16:35:00|1055.1|1050.1|1054|1049|1056.2|1051.2|1053.8|1048.8|107
1674060000000|2023-01-18 16:40:00|1053.9|1048.9|1048.4|1043.4|1053.9|1048.9|1048.3|1043.3|142
1674060300000|2023-01-18 16:45:00|1048.3|1043.3|1050.2|1045.2|1050.5|1045.5|1047.2|1042.2|138
1674060600000|2023-01-18 16:50:00|1050|1045|1049.9|1044.9|1050.8|1045.8|1048.7|1043.7|161
1674060900000|2023-01-18 16:55:00|1050|1045|1048.9|1043.9|1051|1046|1048.8|1043.8|102
1674061200000|2023-01-18 17:00:00|1048.8|1043.8|1044.3|1039.3|1049.1|1044.1|1044.3|1039.3|130
1674061500000|2023-01-18 17:05:00|1044.2|1039.2|1043.2|1038.2|1044.2|1039.2|1043.1|1038.1|102
1674061800000|2023-01-18 17:10:00|1043.1|1038.1|1043.2|1038.2|1043.7|1038.7|1041.7|1036.7|140
1674062100000|2023-01-18 17:15:00|1043.1|1038.1|1039.1|1034.1|1043.1|1038.1|1038.8|1033.8|143
1674062400000|2023-01-18 17:20:00|1039.2|1034.2|1038.9|1033.9|1039.9|1034.9|1038.4|1033.4|104
1674062700000|2023-01-18 17:25:00|1038.7|1033.7|1039.4|1034.4|1040|1035|1037.8|1032.8|103
1674063000000|2023-01-18 17:30:00|1039.5|1034.5|1039.7|1034.7|1040.4|1035.4|1038.2|1033.2|132
1674063300000|2023-01-18 17:35:00|1039.6|1034.6|1042|1037|1043.1|1038.1|1039.1|1034.1|137
1674063600000|2023-01-18 17:40:00|1041.7|1036.7|1041.8|1036.8|1042|1037|1040.7|1035.7|91
1674063900000|2023-01-18 17:45:00|1041.7|1036.7|1042.2|1037.2|1042.5|1037.5|1040.3|1035.3|117
1674064200000|2023-01-18 17:50:00|1042.1|1037.1|1040|1035|1042.4|1037.4|1040|1035|123
1674064500000|2023-01-18 17:55:00|1039.8|1034.8|1041.6|1036.6|1041.8|1036.8|1039.7|1034.7|130
1674064800000|2023-01-18 18:00:00|1041.8|1036.8|1042.6|1037.6|1043.4|1038.4|1041.2|1036.2|202
1674065100000|2023-01-18 18:05:00|1042.7|1037.7|1042.4|1037.4|1043.1|1038.1|1041.9|1036.9|127
1674065400000|2023-01-18 18:10:00|1042.3|1037.3|1042.4|1037.4|1042.4|1037.4|1041.1|1036.1|107
1674065700000|2023-01-18 18:15:00|1042.3|1037.3|1044.2|1039.2|1044.2|1039.2|1042.3|1037.3|97
1674066000000|2023-01-18 18:20:00|1044.1|1039.1|1045.2|1040.2|1045.5|1040.5|1043.4|1038.4|110
1674066300000|2023-01-18 18:25:00|1045.1|1040.1|1045.2|1040.2|1045.4|1040.4|1043.8|1038.8|107
1674066600000|2023-01-18 18:30:00|1045.1|1040.1|1043.7|1038.7|1045.3|1040.3|1043.7|1038.7|127
1674066900000|2023-01-18 18:35:00|1044|1039|1043.7|1038.7|1044.7|1039.7|1043.6|1038.6|113
1674067200000|2023-01-18 18:40:00|1043.6|1038.6|1044.3|1039.3|1044.9|1039.9|1043.6|1038.6|107
1674067500000|2023-01-18 18:45:00|1044.2|1039.2|1045.2|1040.2|1045.8|1040.8|1044.1|1039.1|99
1674067800000|2023-01-18 18:50:00|1045.3|1040.3|1045.9|1040.9|1046.2|1041.2|1045.3|1040.3|100
1674068100000|2023-01-18 18:55:00|1045.8|1040.8|1050|1040.2|1050.1|1041.7|1044.8|1039.8|94
1674068400000|2023-01-18 19:00:00|1049.9|1040.1|1044.3|1039.3|1049.9|1041.7|1044.1|1039.1|106
1674068700000|2023-01-18 19:05:00|1044.5|1039.5|1044.5|1039.5|1044.7|1039.7|1043.9|1038.9|107
1674069000000|2023-01-18 19:10:00|1044.4|1039.4|1044.4|1039.4|1044.6|1039.6|1044|1039|77
1674069300000|2023-01-18 19:15:00|1044.3|1039.3|1044.4|1039.4|1045|1040|1044.2|1039.2|82
1674069600000|2023-01-18 19:20:00|1044.5|1039.5|1044.6|1039.6|1045.1|1040.1|1044.3|1039.3|66
1674069900000|2023-01-18 19:25:00|1044.5|1039.5|1045.2|1040.2|1045.4|1040.4|1044.5|1039.5|55
1674070200000|2023-01-18 19:30:00|1045.3|1040.3|1045.6|1040.6|1046.9|1041.9|1045.3|1040.3|76
1674070500000|2023-01-18 19:35:00|1045.8|1040.8|1045|1040|1045.9|1040.9|1044.8|1039.8|72
1674070800000|2023-01-18 19:40:00|1044.8|1039.8|1044.7|1039.7|1044.8|1039.8|1043.9|1038.9|55
1674071100000|2023-01-18 19:45:00|1044.8|1039.8|1045.6|1040.6|1045.9|1040.9|1044.8|1039.8|61
1674071400000|2023-01-18 19:50:00|1045.5|1040.5|1044.6|1039.6|1045.5|1040.5|1044.6|1039.6|38
1674071700000|2023-01-18 19:55:00|1044.5|1039.5|1044.8|1039.8|1045.1|1040.1|1044.2|1039.2|64
1674072000000|2023-01-18 20:00:00|1044.9|1039.9|1044.2|1039.2|1045.1|1040.1|1044.1|1039.1|83
1674072300000|2023-01-18 20:05:00|1044.3|1039.3|1043.9|1038.9|1044.3|1039.3|1043.6|1038.6|43
1674072600000|2023-01-18 20:10:00|1043.8|1038.8|1044.2|1039.2|1044.6|1039.6|1043.8|1038.8|79
1674072900000|2023-01-18 20:15:00|1044.3|1039.3|1044.1|1039.1|1044.5|1039.5|1043.9|1038.9|71
1674073200000|2023-01-18 20:20:00|1044|1039|1044|1039|1044.2|1039.2|1043.8|1038.8|65
1674073500000|2023-01-18 20:25:00|1044.2|1039.2|1044.3|1039.3|1045|1040|1044|1039|43
1674073800000|2023-01-18 20:30:00|1044.2|1039.2|1043.7|1038.7|1044.4|1039.4|1043.5|1038.5|58
1674074100000|2023-01-18 20:35:00|1043.6|1038.6|1043.9|1038.9|1044.3|1039.3|1043.6|1038.6|19
1674074400000|2023-01-18 20:40:00|1043.8|1038.8|1043.9|1038.9|1044.1|1039.1|1043.1|1038.1|43
1674074700000|2023-01-18 20:45:00|1044|1039|1044.4|1039.4|1044.6|1039.6|1043.9|1038.9|57
1674075000000|2023-01-18 20:50:00|1044.5|1039.5|1044.7|1039.7|1044.7|1039.7|1044.3|1039.3|76
1674075300000|2023-01-18 20:55:00|1044.8|1039.8|1044.3|1039.3|1044.8|1039.8|1044|1039|40
1674075600000|2023-01-18 21:00:00|1044.4|1039.4|1044.4|1039.4|1044.6|1039.6|1043.8|1038.8|36
1674075900000|2023-01-18 21:05:00|1044.1|1039.1|1044.3|1039.3|1044.5|1039.5|1044|1039|13
1674076200000|2023-01-18 21:10:00|1044.4|1039.4|1044|1039|1044.5|1039.5|1044|1039|25
1674076500000|2023-01-18 21:15:00|1044.1|1039.1|1044.5|1039.5|1044.5|1039.5|1044.1|1039.1|6
1674076800000|2023-01-18 21:20:00|1044.6|1039.6|1044.4|1039.4|1044.8|1039.8|1044.4|1039.4|5
1674077100000|2023-01-18 21:25:00|1044.2|1039.2|1044.7|1039.7|1044.7|1039.7|1044.1|1039.1|34
1674077400000|2023-01-18 21:30:00|1044.9|1039.9|1044.1|1039.1|1044.9|1039.9|1044|1039|15
1674077700000|2023-01-18 21:35:00|1044.2|1039.2|1043.9|1038.9|1044.6|1039.6|1043.9|1038.9|26
1674078000000|2023-01-18 21:40:00|1043.8|1038.8|1044|1039|1044.1|1039.1|1043.4|1038.4|25
1674078300000|2023-01-18 21:45:00|1043.7|1038.7|1044.2|1039.2|1044.5|1039.5|1043.7|1038.7|22
1674078600000|2023-01-18 21:50:00|1044.3|1039.3|1044.8|1039.8|1044.8|1039.8|1043.8|1038.8|46
1674078900000|2023-01-18 21:55:00|1044.9|1039.9|1046.7|1035.7|1047|1040.2|1043.9|1035.4|50
1674082800000|2023-01-18 23:00:00|1046.6|1037.3|1045.4|1040.4|1046.6|1040.7|1042.7|1037.3|23
1674083100000|2023-01-18 23:05:00|1045.7|1040.7|1046.1|1041.1|1046.2|1041.2|1045.6|1040.6|14
1674083400000|2023-01-18 23:10:00|1046.3|1041.3|1046.3|1041.3|1047.1|1042.1|1046|1041|67
1674083700000|2023-01-18 23:15:00|1046.5|1041.5|1045.9|1040.9|1046.5|1041.5|1045.5|1040.5|58
1674084000000|2023-01-18 23:20:00|1046.1|1041.1|1046.4|1041.4|1046.9|1041.9|1045.9|1040.9|59
1674084300000|2023-01-18 23:25:00|1046.3|1041.3|1046.4|1041.4|1047|1042|1046.1|1041.1|48
1674084600000|2023-01-18 23:30:00|1046.3|1041.3|1045.8|1040.8|1046.5|1041.5|1045.2|1040.2|66
1674084900000|2023-01-18 23:35:00|1045.7|1040.7|1044.8|1039.8|1045.7|1040.7|1044.6|1039.6|20
1674085200000|2023-01-18 23:40:00|1044.7|1039.7|1044.6|1039.6|1044.8|1039.8|1043.2|1038.2|50
1674085500000|2023-01-18 23:45:00|1044.2|1039.2|1046.4|1041.4|1046.8|1041.8|1043.5|1038.5|57
1674085800000|2023-01-18 23:50:00|1046.2|1041.2|1047.8|1042.8|1048|1043|1045.7|1040.7|97
1674086100000|2023-01-18 23:55:00|1048|1043|1047.3|1042.3|1048|1043|1046.7|1041.7|72
1674086400000|2023-01-19 00:00:00|1047.4|1042.4|1048.5|1043.5|1048.6|1043.6|1046.2|1041.2|134
1674086700000|2023-01-19 00:05:00|1048.3|1043.3|1047.8|1042.8|1049|1044|1047.8|1042.8|92
1674087000000|2023-01-19 00:10:00|1047.9|1042.9|1047.6|1042.6|1047.9|1042.9|1047.2|1042.2|11
1674087300000|2023-01-19 00:15:00|1047.5|1042.5|1047.2|1042.2|1047.5|1042.5|1047|1042|11
1674087600000|2023-01-19 00:20:00|1047.3|1042.3|1046.7|1041.7|1047.7|1042.7|1046.4|1041.4|25
1674087900000|2023-01-19 00:25:00|1046.6|1041.6|1046.5|1041.5|1046.7|1041.7|1046.2|1041.2|7
1674088200000|2023-01-19 00:30:00|1046.7|1041.7|1048.1|1043.1|1048.5|1043.5|1046.7|1041.7|25
1674088500000|2023-01-19 00:35:00|1047.9|1042.9|1046.6|1041.6|1048|1043|1046.4|1041.4|29
1674088800000|2023-01-19 00:40:00|1046.5|1041.5|1046.7|1041.7|1046.9|1041.9|1046.2|1041.2|13
1674089100000|2023-01-19 00:45:00|1046.6|1041.6|1046.6|1041.6|1047.1|1042.1|1046.3|1041.3|24
1674089400000|2023-01-19 00:50:00|1046.5|1041.5|1044.6|1039.6|1046.6|1041.6|1044.1|1039.1|54
1674089700000|2023-01-19 00:55:00|1044.7|1039.7|1043.5|1038.5|1045.3|1040.3|1043.4|1038.4|89
1674090000000|2023-01-19 01:00:00|1043.6|1038.6|1044.2|1039.2|1044.6|1039.6|1042.9|1037.9|145
1674090300000|2023-01-19 01:05:00|1044.3|1039.3|1045.8|1040.8|1046.2|1041.2|1043.8|1038.8|108
1674090600000|2023-01-19 01:10:00|1045.7|1040.7|1043.5|1038.5|1045.9|1040.9|1043.4|1038.4|84
1674090900000|2023-01-19 01:15:00|1043.4|1038.4|1044|1039|1044.4|1039.4|1043.4|1038.4|75
1674091200000|2023-01-19 01:20:00|1043.8|1038.8|1043.5|1038.5|1044|1039|1042.4|1037.4|87
1674091500000|2023-01-19 01:25:00|1043.4|1038.4|1044.2|1039.2|1044.4|1039.4|1043.4|1038.4|87
1674091800000|2023-01-19 01:30:00|1044.1|1039.1|1044.7|1039.7|1045|1040|1043.7|1038.7|51
1674092100000|2023-01-19 01:35:00|1044.6|1039.6|1043.8|1038.8|1044.9|1039.9|1043.4|1038.4|53
1674092400000|2023-01-19 01:40:00|1043.7|1038.7|1044.1|1039.1|1044.2|1039.2|1043.6|1038.6|81
1674092700000|2023-01-19 01:45:00|1044|1039|1043.3|1038.3|1044|1039|1042.6|1037.6|110
1674093000000|2023-01-19 01:50:00|1043.1|1038.1|1041.5|1036.5|1043.2|1038.2|1041.5|1036.5|104
1674093300000|2023-01-19 01:55:00|1041.3|1036.3|1042.1|1037.1|1042.2|1037.2|1041.3|1036.3|99
1674093600000|2023-01-19 02:00:00|1042.2|1037.2|1042.3|1037.3|1042.5|1037.5|1041.8|1036.8|77
1674093900000|2023-01-19 02:05:00|1042.2|1037.2|1042.5|1037.5|1043|1038|1041.5|1036.5|64
1674094200000|2023-01-19 02:10:00|1042.4|1037.4|1041.4|1036.4|1042.5|1037.5|1041.2|1036.2|46
1674094500000|2023-01-19 02:15:00|1041.7|1036.7|1041.9|1036.9|1042.3|1037.3|1041.7|1036.7|21
1674094800000|2023-01-19 02:20:00|1042|1037|1042.6|1037.6|1042.6|1037.6|1041.9|1036.9|21
1674095100000|2023-01-19 02:25:00|1042.5|1037.5|1043.3|1038.3|1043.3|1038.3|1042.4|1037.4|32
1674095400000|2023-01-19 02:30:00|1043.2|1038.2|1044.5|1039.5|1044.5|1039.5|1043.2|1038.2|37
1674095700000|2023-01-19 02:35:00|1044.4|1039.4|1043.8|1038.8|1044.4|1039.4|1043.7|1038.7|38
1674096000000|2023-01-19 02:40:00|1043.9|1038.9|1045|1040|1045.2|1040.2|1043.6|1038.6|39
1674096300000|2023-01-19 02:45:00|1045.1|1040.1|1045.3|1040.3|1045.6|1040.6|1045|1040|33
1674096600000|2023-01-19 02:50:00|1045.2|1040.2|1046.7|1041.7|1046.7|1041.7|1045.1|1040.1|32
1674096900000|2023-01-19 02:55:00|1046.6|1041.6|1046|1041|1046.8|1041.8|1045.5|1040.5|60
1674097200000|2023-01-19 03:00:00|1045.9|1040.9|1045.8|1040.8|1046.3|1041.3|1045.8|1040.8|46
1674097500000|2023-01-19 03:05:00|1045.9|1040.9|1046.4|1041.4|1046.6|1041.6|1045.4|1040.4|48
1674097800000|2023-01-19 03:10:00|1046.5|1041.5|1047.6|1042.6|1048|1043|1045.9|1040.9|40
1674098100000|2023-01-19 03:15:00|1047.5|1042.5|1047|1042|1047.5|1042.5|1046.2|1041.2|32
1674098400000|2023-01-19 03:20:00|1047.1|1042.1|1047.2|1042.2|1047.8|1042.8|1047.1|1042.1|15
1674098700000|2023-01-19 03:25:00|1047|1042|1046.4|1041.4|1047|1042|1045.8|1040.8|33
1674099000000|2023-01-19 03:30:00|1046.5|1041.5|1046.9|1041.9|1047|1042|1046.1|1041.1|43
1674099300000|2023-01-19 03:35:00|1047|1042|1046|1041|1047|1042|1045.8|1040.8|14
1674099600000|2023-01-19 03:40:00|1045.9|1040.9|1047.8|1042.8|1047.8|1042.8|1045.9|1040.9|29
1674099900000|2023-01-19 03:45:00|1048.2|1043.2|1047.4|1042.4|1048.5|1043.5|1047.4|1042.4|51
1674100200000|2023-01-19 03:50:00|1047.5|1042.5|1047.7|1042.7|1047.8|1042.8|1046.9|1041.9|50
1674100500000|2023-01-19 03:55:00|1047.5|1042.5|1047.7|1042.7|1047.8|1042.8|1047.1|1042.1|33
1674100800000|2023-01-19 04:00:00|1047.8|1042.8|1048.3|1043.3|1048.4|1043.4|1047.7|1042.7|13
1674101100000|2023-01-19 04:05:00|1048.4|1043.4|1048.3|1043.3|1048.4|1043.4|1048|1043|9
1674101400000|2023-01-19 04:10:00|1048.4|1043.4|1047.2|1042.2|1048.4|1043.4|1047.1|1042.1|21
1674101700000|2023-01-19 04:15:00|1047.1|1042.1|1048.3|1043.3|1048.8|1043.8|1047.1|1042.1|41
1674102000000|2023-01-19 04:20:00|1048.2|1043.2|1048.9|1043.9|1049|1044|1047.9|1042.9|29
1674102300000|2023-01-19 04:25:00|1049|1044|1049.2|1044.2|1049.4|1044.4|1048.8|1043.8|55
1674102600000|2023-01-19 04:30:00|1049.1|1044.1|1048.8|1043.8|1049.1|1044.1|1048.8|1043.8|26
1674102900000|2023-01-19 04:35:00|1048.6|1043.6|1048.3|1043.3|1049.1|1044.1|1048.2|1043.2|34
1674103200000|2023-01-19 04:40:00|1048.2|1043.2|1048.3|1043.3|1048.5|1043.5|1048.1|1043.1|31
1674103500000|2023-01-19 04:45:00|1048.2|1043.2|1048.2|1043.2|1048.3|1043.3|1048|1043|34
1674103800000|2023-01-19 04:50:00|1048.3|1043.3|1049|1044|1049|1044|1048.2|1043.2|33
1674104100000|2023-01-19 04:55:00|1048.9|1043.9|1048.9|1043.9|1049|1044|1048.5|1043.5|17
1674104400000|2023-01-19 05:00:00|1048.8|1043.8|1048.2|1043.2|1048.8|1043.8|1047.7|1042.7|25
1674104700000|2023-01-19 05:05:00|1048.3|1043.3|1047.5|1042.5|1049|1044|1047.4|1042.4|59
1674105000000|2023-01-19 05:10:00|1047.6|1042.6|1047.5|1042.5|1047.8|1042.8|1047|1042|31
1674105300000|2023-01-19 05:15:00|1047.6|1042.6|1047.2|1042.2|1047.7|1042.7|1046.7|1041.7|39
1674105600000|2023-01-19 05:20:00|1047.1|1042.1|1047.9|1042.9|1048|1043|1046.8|1041.8|20
1674105900000|2023-01-19 05:25:00|1048|1043|1047.6|1042.6|1048.1|1043.1|1047.2|1042.2|50
1674106200000|2023-01-19 05:30:00|1047.5|1042.5|1047.3|1042.3|1047.6|1042.6|1046.4|1041.4|33
1674106500000|2023-01-19 05:35:00|1047.6|1042.6|1046.6|1041.6|1047.9|1042.9|1046.3|1041.3|59
1674106800000|2023-01-19 05:40:00|1046.7|1041.7|1047.8|1042.8|1047.8|1042.8|1046.3|1041.3|65
1674107100000|2023-01-19 05:45:00|1047.7|1042.7|1048|1043|1048.3|1043.3|1047.7|1042.7|21
1674107400000|2023-01-19 05:50:00|1047.9|1042.9|1048.7|1043.7|1048.7|1043.7|1047.8|1042.8|37
1674107700000|2023-01-19 05:55:00|1048.4|1043.4|1049.4|1044.4|1049.6|1044.6|1048.3|1043.3|40
1674108000000|2023-01-19 06:00:00|1049.5|1044.5|1048.3|1043.3|1049.5|1044.5|1047.4|1042.4|41
1674108300000|2023-01-19 06:05:00|1048.2|1043.2|1049.1|1044.1|1049.1|1044.1|1047.9|1042.9|47
1674108600000|2023-01-19 06:10:00|1049|1044|1048|1043|1049.1|1044.1|1047.8|1042.8|34
1674108900000|2023-01-19 06:15:00|1047.9|1042.9|1047.5|1042.5|1048|1043|1047.3|1042.3|35
1674109200000|2023-01-19 06:20:00|1047.4|1042.4|1047.9|1042.9|1048|1043|1047.2|1042.2|54
1674109500000|2023-01-19 06:25:00|1047.8|1042.8|1048.1|1043.1|1048.2|1043.2|1047.7|1042.7|23
1674109800000|2023-01-19 06:30:00|1048.3|1043.3|1050.4|1045.4|1050.4|1045.4|1048.3|1043.3|39
1674110100000|2023-01-19 06:35:00|1050.6|1045.6|1050.6|1045.6|1051|1046|1050.4|1045.4|40
1674110400000|2023-01-19 06:40:00|1050.5|1045.5|1049.9|1044.9|1050.6|1045.6|1049.4|1044.4|34
1674110700000|2023-01-19 06:45:00|1050.1|1045.1|1051|1046|1051|1046|1050.1|1045.1|17
1674111000000|2023-01-19 06:50:00|1050.9|1045.9|1049.8|1044.8|1051|1046|1049.8|1044.8|13
1674111300000|2023-01-19 06:55:00|1049.6|1044.6|1046.2|1041.2|1049.7|1044.7|1045.9|1040.9|32
1674111600000|2023-01-19 07:00:00|1046.3|1041.3|1046.3|1041.3|1046.7|1041.7|1045.5|1040.5|70
1674111900000|2023-01-19 07:05:00|1046.4|1041.4|1046.3|1041.3|1047.3|1042.3|1046.1|1041.1|48
1674112200000|2023-01-19 07:10:00|1046.2|1041.2|1045.4|1040.4|1046.6|1041.6|1045.2|1040.2|53
1674112500000|2023-01-19 07:15:00|1045.5|1040.5|1043.4|1038.4|1045.6|1040.6|1043.2|1038.2|64
1674112800000|2023-01-19 07:20:00|1043.3|1038.3|1044|1039|1044.4|1039.4|1042.5|1037.5|116
1674113100000|2023-01-19 07:25:00|1044.1|1039.1|1044.6|1039.6|1044.9|1039.9|1043.4|1038.4|96
1674113400000|2023-01-19 07:30:00|1044.2|1039.2|1045|1040|1045|1040|1043.5|1038.5|73
1674113700000|2023-01-19 07:35:00|1045.4|1040.4|1045.3|1040.3|1045.6|1040.6|1043.9|1038.9|97
1674114000000|2023-01-19 07:40:00|1045.2|1040.2|1044.8|1039.8|1046.3|1041.3|1044.6|1039.6|127
1674114300000|2023-01-19 07:45:00|1044.7|1039.7|1046.3|1041.3|1046.3|1041.3|1044.6|1039.6|96
1674114600000|2023-01-19 07:50:00|1046.4|1041.4|1048.8|1043.8|1048.8|1043.8|1046.1|1041.1|112
1674114900000|2023-01-19 07:55:00|1048.7|1043.7|1047.4|1042.4|1048.9|1043.9|1046.7|1041.7|69
1674115200000|2023-01-19 08:00:00|1047.3|1042.3|1047.2|1042.2|1047.4|1042.4|1044.8|1039.8|157
1674115500000|2023-01-19 08:05:00|1047.1|1042.1|1046.4|1041.4|1047.7|1042.7|1046.2|1041.2|95
1674115800000|2023-01-19 08:10:00|1046.3|1041.3|1048.2|1043.2|1048.3|1043.3|1046.2|1041.2|91
1674116100000|2023-01-19 08:15:00|1048.7|1043.7|1048.1|1043.1|1048.9|1043.9|1048|1043|57
1674116400000|2023-01-19 08:20:00|1048.2|1043.2|1049.4|1044.4|1049.6|1044.6|1048.1|1043.1|74
1674116700000|2023-01-19 08:25:00|1049.9|1044.9|1050.3|1045.3|1051.2|1046.2|1049|1044|95
1674117000000|2023-01-19 08:30:00|1050|1045|1048.5|1043.5|1050.2|1045.2|1048.2|1043.2|56
1674117300000|2023-01-19 08:35:00|1048.4|1043.4|1048.2|1043.2|1048.5|1043.5|1047.8|1042.8|67
1674117600000|2023-01-19 08:40:00|1048.1|1043.1|1046.5|1041.5|1048.4|1043.4|1046.3|1041.3|76
1674117900000|2023-01-19 08:45:00|1046.4|1041.4|1045.6|1040.6|1047.6|1042.6|1045.6|1040.6|82
1674118200000|2023-01-19 08:50:00|1045.5|1040.5|1044.3|1039.3|1046|1041|1044.2|1039.2|80
1674118500000|2023-01-19 08:55:00|1044.2|1039.2|1042.9|1037.9|1044.2|1039.2|1042.4|1037.4|102
1674118800000|2023-01-19 09:00:00|1042.8|1037.8|1041.2|1036.2|1042.8|1037.8|1040.7|1035.7|112
1674119100000|2023-01-19 09:05:00|1041.1|1036.1|1039.9|1034.9|1041.4|1036.4|1039.8|1034.8|81
1674119400000|2023-01-19 09:10:00|1039.7|1034.7|1039.1|1034.1|1040.3|1035.3|1038.9|1033.9|50
1674119700000|2023-01-19 09:15:00|1039|1034|1037.6|1032.6|1039.5|1034.5|1037.1|1032.1|96
1674120000000|2023-01-19 09:20:00|1037.5|1032.5|1037.2|1032.2|1038|1033|1036.5|1031.5|116
1674120300000|2023-01-19 09:25:00|1037.1|1032.1|1034|1029|1037.6|1032.6|1032.7|1027.7|115
1674120600000|2023-01-19 09:30:00|1033.9|1028.9|1034.8|1029.8|1035.7|1030.7|1033.4|1028.4|121
1674120900000|2023-01-19 09:35:00|1034.7|1029.7|1035.2|1030.2|1036.2|1031.2|1034|1029|133
1674121200000|2023-01-19 09:40:00|1035.1|1030.1|1034.1|1029.1|1035.1|1030.1|1033.6|1028.6|77
1674121500000|2023-01-19 09:45:00|1034|1029|1034.3|1029.3|1035.4|1030.4|1032.8|1027.8|103
1674121800000|2023-01-19 09:50:00|1034|1029|1033.1|1028.1|1034.4|1029.4|1032.3|1027.3|89
1674122100000|2023-01-19 09:55:00|1033|1028|1033|1028|1033.5|1028.5|1032.3|1027.3|80
1674122400000|2023-01-19 10:00:00|1033.1|1028.1|1031.1|1026.1|1033.2|1028.2|1030.2|1025.2|149
1674122700000|2023-01-19 10:05:00|1030.9|1025.9|1031.8|1026.8|1034.7|1029.7|1030.2|1025.2|110
1674123000000|2023-01-19 10:10:00|1031.7|1026.7|1030.7|1025.7|1031.7|1026.7|1030.3|1025.3|75
1674123300000|2023-01-19 10:15:00|1030.6|1025.6|1029.7|1024.7|1030.7|1025.7|1029.5|1024.5|106
1674123600000|2023-01-19 10:20:00|1029.8|1024.8|1030.1|1025.1|1030.8|1025.8|1029.5|1024.5|105
1674123900000|2023-01-19 10:25:00|1029.9|1024.9|1032.1|1027.1|1032.6|1027.6|1029.5|1024.5|96
1674124200000|2023-01-19 10:30:00|1032|1027|1030.5|1025.5|1032|1027|1029.6|1024.6|102
1674124500000|2023-01-19 10:35:00|1029.9|1024.9|1029.4|1024.4|1030.4|1025.4|1029.3|1024.3|98
1674124800000|2023-01-19 10:40:00|1029.5|1024.5|1030.4|1025.4|1031.5|1026.5|1029.2|1024.2|107
1674125100000|2023-01-19 10:45:00|1030.7|1025.7|1030.5|1025.5|1030.7|1025.7|1029.8|1024.8|69
1674125400000|2023-01-19 10:50:00|1030.2|1025.2|1031.1|1026.1|1031.6|1026.6|1029.6|1024.6|91
1674125700000|2023-01-19 10:55:00|1031|1026|1033.1|1028.1|1033.1|1028.1|1030.7|1025.7|77
1674126000000|2023-01-19 11:00:00|1032.6|1027.6|1030.4|1025.4|1033.3|1028.3|1029.8|1024.8|101
1674126300000|2023-01-19 11:05:00|1030.5|1025.5|1028.3|1023.3|1030.8|1025.8|1027.8|1022.8|120
1674126600000|2023-01-19 11:10:00|1028.4|1023.4|1029.2|1024.2|1029.3|1024.3|1027.8|1022.8|61
1674126900000|2023-01-19 11:15:00|1029.3|1024.3|1030.8|1025.8|1031|1026|1028.2|1023.2|94
1674127200000|2023-01-19 11:20:00|1030.9|1025.9|1031.8|1026.8|1033.5|1028.5|1029.9|1024.9|103
1674127500000|2023-01-19 11:25:00|1031.5|1026.5|1030.3|1025.3|1031.5|1026.5|1029.9|1024.9|95
1674127800000|2023-01-19 11:30:00|1030.4|1025.4|1030.1|1025.1|1031|1026|1029.5|1024.5|121
1674128100000|2023-01-19 11:35:00|1030|1025|1029.4|1024.4|1030.1|1025.1|1028.2|1023.2|87
1674128400000|2023-01-19 11:40:00|1029.3|1024.3|1027.8|1022.8|1029.3|1024.3|1027.2|1022.2|74
1674128700000|2023-01-19 11:45:00|1027.9|1022.9|1028.8|1023.8|1029|1024|1027.4|1022.4|86
1674129000000|2023-01-19 11:50:00|1028.9|1023.9|1028.5|1023.5|1029|1024|1027.9|1022.9|64
1674129300000|2023-01-19 11:55:00|1028.6|1023.6|1031.6|1026.6|1031.8|1026.8|1028.5|1023.5|93
1674129600000|2023-01-19 12:00:00|1032|1027|1030.8|1025.8|1032|1027|1028.9|1023.9|100
1674129900000|2023-01-19 12:05:00|1030.7|1025.7|1028.7|1023.7|1030.7|1025.7|1028.4|1023.4|56
1674130200000|2023-01-19 12:10:00|1028.9|1023.9|1028.2|1023.2|1029.4|1024.4|1027.9|1022.9|94
1674130500000|2023-01-19 12:15:00|1028.3|1023.3|1026.5|1021.5|1028.6|1023.6|1026.4|1021.4|113
1674130800000|2023-01-19 12:20:00|1026.4|1021.4|1026.7|1021.7|1027.1|1022.1|1025.9|1020.9|73
1674131100000|2023-01-19 12:25:00|1026.8|1021.8|1026.9|1021.9|1028|1023|1026.5|1021.5|67
1674131400000|2023-01-19 12:30:00|1026.8|1021.8|1026.6|1021.6|1027.1|1022.1|1025.7|1020.7|107
1674131700000|2023-01-19 12:35:00|1026.4|1021.4|1026.7|1021.7|1026.8|1021.8|1025.6|1020.6|102
1674132000000|2023-01-19 12:40:00|1026.9|1021.9|1027.5|1022.5|1028.2|1023.2|1025.6|1020.6|80
1674132300000|2023-01-19 12:45:00|1027.4|1022.4|1025.3|1020.3|1027.9|1022.9|1025.3|1020.3|81
1674132600000|2023-01-19 12:50:00|1025.5|1020.5|1025.2|1020.2|1026.2|1021.2|1024.2|1019.2|102
1674132900000|2023-01-19 12:55:00|1025.3|1020.3|1025|1020|1025.3|1020.3|1024|1019|82
1674133200000|2023-01-19 13:00:00|1025.1|1020.1|1022.3|1017.3|1025.2|1020.2|1020.2|1015.2|244
1674133500000|2023-01-19 13:05:00|1022.6|1017.6|1020.6|1015.6|1022.7|1017.7|1019.5|1014.5|153
1674133800000|2023-01-19 13:10:00|1020.5|1015.5|1021.8|1016.8|1022|1017|1018.1|1013.1|159
1674134100000|2023-01-19 13:15:00|1021.9|1016.9|1020|1015|1022|1017|1018.6|1013.6|158
1674134400000|2023-01-19 13:20:00|1020.1|1015.1|1017.1|1012.1|1020.1|1015.1|1016|1011|246
1674134700000|2023-01-19 13:25:00|1016.8|1011.8|1023.7|1018.7|1023.7|1018.7|1016.8|1011.8|309
1674135000000|2023-01-19 13:30:00|1024.5|1019.5|1027.9|1022.9|1028.4|1023.4|1019.5|1014.5|397
1674135300000|2023-01-19 13:35:00|1027.8|1022.8|1027.9|1022.9|1028.3|1023.3|1026|1021|219
1674135600000|2023-01-19 13:40:00|1028|1023|1022.6|1017.6|1028.6|1023.6|1022.5|1017.5|245
1674135900000|2023-01-19 13:45:00|1022.5|1017.5|1022.7|1017.7|1023.9|1018.9|1020|1015|200
1674136200000|2023-01-19 13:50:00|1022.8|1017.8|1023.5|1018.5|1023.5|1018.5|1021.7|1016.7|172
1674136500000|2023-01-19 13:55:00|1023.8|1018.8|1026.7|1021.7|1027|1022|1023.8|1018.8|168
1674136800000|2023-01-19 14:00:00|1026.5|1021.5|1028.1|1023.1|1028.6|1023.6|1025.9|1020.9|209
1674137100000|2023-01-19 14:05:00|1027.7|1022.7|1028.7|1023.7|1029.6|1024.6|1027.4|1022.4|148
1674137400000|2023-01-19 14:10:00|1028.6|1023.6|1027.5|1022.5|1028.6|1023.6|1025.7|1020.7|104
1674137700000|2023-01-19 14:15:00|1027.6|1022.6|1026.4|1021.4|1027.7|1022.7|1026.1|1021.1|71
1674138000000|2023-01-19 14:20:00|1026.5|1021.5|1025.3|1020.3|1026.5|1021.5|1024.2|1019.2|112
1674138300000|2023-01-19 14:25:00|1025.2|1020.2|1024.6|1019.6|1025.2|1020.2|1024.5|1019.5|65
1674138600000|2023-01-19 14:30:00|1024.8|1019.8|1023.9|1018.9|1026.4|1021.4|1023.9|1018.9|208
1674138900000|2023-01-19 14:35:00|1023.8|1018.8|1021.6|1016.6|1024.5|1019.5|1021.4|1016.4|179
1674139200000|2023-01-19 14:40:00|1021.7|1016.7|1020.8|1015.8|1022.8|1017.8|1020.5|1015.5|146
1674139500000|2023-01-19 14:45:00|1021|1016|1018.3|1013.3|1021.6|1016.6|1018.3|1013.3|167
1674139800000|2023-01-19 14:50:00|1018.4|1013.4|1016.4|1011.4|1018.7|1013.7|1016.2|1011.2|122
1674140100000|2023-01-19 14:55:00|1016.5|1011.5|1020.6|1015.6|1020.8|1015.8|1016.4|1011.4|193
1674140400000|2023-01-19 15:00:00|1020.5|1015.5|1024.2|1019.2|1025|1020|1019.8|1014.8|205
1674140700000|2023-01-19 15:05:00|1024.3|1019.3|1027.1|1022.1|1027.5|1022.5|1024.2|1019.2|134
1674141000000|2023-01-19 15:10:00|1027.2|1022.2|1025.5|1020.5|1028.3|1023.3|1024.8|1019.8|156
1674141300000|2023-01-19 15:15:00|1025.6|1020.6|1027|1022|1028.2|1023.2|1024.8|1019.8|200
1674141600000|2023-01-19 15:20:00|1027.1|1022.1|1029.7|1024.7|1029.8|1024.8|1027.1|1022.1|126
1674141900000|2023-01-19 15:25:00|1029.8|1024.8|1030.4|1025.4|1031.4|1026.4|1029.3|1024.3|197
1674142200000|2023-01-19 15:30:00|1030.5|1025.5|1029.6|1024.6|1030.9|1025.9|1028.8|1023.8|177
1674142500000|2023-01-19 15:35:00|1029.9|1024.9|1030.2|1025.2|1031.3|1026.3|1029.1|1024.1|161
1674142800000|2023-01-19 15:40:00|1030.3|1025.3|1030.1|1025.1|1032.4|1027.4|1029.9|1024.9|138
1674143100000|2023-01-19 15:45:00|1030|1025|1029.6|1024.6|1031|1026|1029.5|1024.5|127
1674143400000|2023-01-19 15:50:00|1029.5|1024.5|1029.6|1024.6|1029.9|1024.9|1028.6|1023.6|184
1674143700000|2023-01-19 15:55:00|1029.7|1024.7|1028.2|1023.2|1030.2|1025.2|1028|1023|112
1674144000000|2023-01-19 16:00:00|1028.1|1023.1|1029.3|1024.3|1029.8|1024.8|1027.7|1022.7|101
1674144300000|2023-01-19 16:05:00|1029.4|1024.4|1029.6|1024.6|1029.7|1024.7|1028|1023|110
1674144600000|2023-01-19 16:10:00|1029.5|1024.5|1030.8|1025.8|1031.5|1026.5|1029|1024|119
1674144900000|2023-01-19 16:15:00|1031.1|1026.1|1029|1024|1031.5|1026.5|1028.8|1023.8|101
1674145200000|2023-01-19 16:20:00|1028.9|1023.9|1027.1|1022.1|1029.4|1024.4|1027|1022|63
1674145500000|2023-01-19 16:25:00|1027.3|1022.3|1026.3|1021.3|1027.5|1022.5|1025.5|1020.5|88
1674145800000|2023-01-19 16:30:00|1026.1|1021.1|1029.1|1024.1|1029.5|1024.5|1026|1021|105
1674146100000|2023-01-19 16:35:00|1029.2|1024.2|1028.5|1023.5|1029.4|1024.4|1028.5|1023.5|69
1674146400000|2023-01-19 16:40:00|1028.6|1023.6|1027.7|1022.7|1029.9|1024.9|1027.4|1022.4|96
1674146700000|2023-01-19 16:45:00|1027.8|1022.8|1027.4|1022.4|1028.5|1023.5|1026.9|1021.9|112
1674147000000|2023-01-19 16:50:00|1027.2|1022.2|1027.2|1022.2|1027.5|1022.5|1026.5|1021.5|98
1674147300000|2023-01-19 16:55:00|1027.3|1022.3|1027.3|1022.3|1027.6|1022.6|1026.8|1021.8|72
1674147600000|2023-01-19 17:00:00|1027.2|1022.2|1034.5|1029.5|1034.8|1029.8|1027.2|1022.2|142
1674147900000|2023-01-19 17:05:00|1034.6|1029.6|1037.3|1032.3|1037.7|1032.7|1034.4|1029.4|114
1674148200000|2023-01-19 17:10:00|1037.6|1032.6|1035|1030|1037.7|1032.7|1034.5|1029.5|95
1674148500000|2023-01-19 17:15:00|1035.1|1030.1|1035.4|1030.4|1036|1031|1034.8|1029.8|84
1674148800000|2023-01-19 17:20:00|1035.3|1030.3|1032.1|1027.1|1035.3|1030.3|1032|1027|109
1674149100000|2023-01-19 17:25:00|1032.2|1027.2|1036.4|1031.4|1036.6|1031.6|1032|1027|93
1674149400000|2023-01-19 17:30:00|1036.5|1031.5|1037.4|1032.4|1038.4|1033.4|1036.3|1031.3|109
1674149700000|2023-01-19 17:35:00|1037.5|1032.5|1038.8|1033.8|1039.3|1034.3|1037.2|1032.2|73
1674150000000|2023-01-19 17:40:00|1038.5|1033.5|1039.9|1034.9|1040.2|1035.2|1038|1033|102
1674150300000|2023-01-19 17:45:00|1039.8|1034.8|1038.6|1033.6|1039.9|1034.9|1038.2|1033.2|99
1674150600000|2023-01-19 17:50:00|1038.7|1033.7|1039.2|1034.2|1039.4|1034.4|1037.8|1032.8|125
1674150900000|2023-01-19 17:55:00|1038.8|1033.8|1041.4|1036.4|1041.4|1036.4|1038.3|1033.3|106
1674151200000|2023-01-19 18:00:00|1041.5|1036.5|1038.6|1033.6|1041.5|1036.5|1038.4|1033.4|165
1674151500000|2023-01-19 18:05:00|1038.5|1033.5|1038.1|1033.1|1038.8|1033.8|1037.2|1032.2|82
1674151800000|2023-01-19 18:10:00|1038.4|1033.4|1038.7|1033.7|1039.4|1034.4|1037.4|1032.4|89
1674152100000|2023-01-19 18:15:00|1038.8|1033.8|1038.9|1033.9|1038.9|1033.9|1037.5|1032.5|150
1674152400000|2023-01-19 18:20:00|1038.8|1033.8|1037.9|1032.9|1039.9|1034.9|1037.9|1032.9|125
1674152700000|2023-01-19 18:25:00|1037.8|1032.8|1037.8|1032.8|1038.2|1033.2|1037.6|1032.6|46
1674153000000|2023-01-19 18:30:00|1037.9|1032.9|1038.8|1033.8|1038.8|1033.8|1037.6|1032.6|50
1674153300000|2023-01-19 18:35:00|1038.9|1033.9|1039.4|1034.4|1039.4|1034.4|1038.3|1033.3|88
1674153600000|2023-01-19 18:40:00|1039.8|1034.8|1038.3|1033.3|1040.5|1035.5|1038.3|1033.3|103
1674153900000|2023-01-19 18:45:00|1038.5|1033.5|1038.1|1033.1|1039.2|1034.2|1038.1|1033.1|69
1674154200000|2023-01-19 18:50:00|1038|1033|1038.4|1033.4|1038.7|1033.7|1037.9|1032.9|64
1674154500000|2023-01-19 18:55:00|1038.3|1033.3|1038.7|1033.7|1038.9|1033.9|1038.2|1033.2|74
1674154800000|2023-01-19 19:00:00|1038.8|1033.8|1038.6|1033.6|1039|1034|1038.2|1033.2|91
1674155100000|2023-01-19 19:05:00|1038.7|1033.7|1038|1033|1038.7|1033.7|1037.8|1032.8|53
1674155400000|2023-01-19 19:10:00|1037.9|1032.9|1038.7|1033.7|1038.9|1033.9|1037.4|1032.4|55
1674155700000|2023-01-19 19:15:00|1038.8|1033.8|1038.8|1033.8|1039.1|1034.1|1038.3|1033.3|66
1674156000000|2023-01-19 19:20:00|1038.9|1033.9|1039.5|1034.5|1039.6|1034.6|1038.7|1033.7|89
1674156300000|2023-01-19 19:25:00|1039.4|1034.4|1040.8|1035.8|1041.2|1036.2|1039.3|1034.3|126
1674156600000|2023-01-19 19:30:00|1040.9|1035.9|1042.1|1037.1|1042.1|1037.1|1040.5|1035.5|61
1674156900000|2023-01-19 19:35:00|1042.2|1037.2|1042.6|1037.6|1042.8|1037.8|1042|1037|63
1674157200000|2023-01-19 19:40:00|1042.5|1037.5|1042.6|1037.6|1042.8|1037.8|1041.3|1036.3|85
1674157500000|2023-01-19 19:45:00|1042.7|1037.7|1042.7|1037.7|1043|1038|1042.2|1037.2|98
1674157800000|2023-01-19 19:50:00|1042.8|1037.8|1042.3|1037.3|1042.8|1037.8|1042.1|1037.1|73
1674158100000|2023-01-19 19:55:00|1042.2|1037.2|1042|1037|1042.5|1037.5|1041.9|1036.9|76
1674158400000|2023-01-19 20:00:00|1042.1|1037.1|1041.7|1036.7|1042.6|1037.6|1041.6|1036.6|106
1674158700000|2023-01-19 20:05:00|1041.8|1036.8|1041.6|1036.6|1041.9|1036.9|1041.3|1036.3|68
1674159000000|2023-01-19 20:10:00|1041.7|1036.7|1043.1|1038.1|1043.1|1038.1|1041.6|1036.6|70
1674159300000|2023-01-19 20:15:00|1043.4|1038.4|1043.4|1038.4|1043.9|1038.9|1043|1038|75
1674159600000|2023-01-19 20:20:00|1043.2|1038.2|1042.9|1037.9|1043.5|1038.5|1042.7|1037.7|56
1674159900000|2023-01-19 20:25:00|1042.8|1037.8|1042|1037|1042.9|1037.9|1041.8|1036.8|49
1674160200000|2023-01-19 20:30:00|1041.9|1036.9|1039.9|1034.9|1041.9|1036.9|1039.8|1034.8|52
1674160500000|2023-01-19 20:35:00|1040|1035|1040|1035|1040.2|1035.2|1039.7|1034.7|62
1674160800000|2023-01-19 20:40:00|1039.9|1034.9|1040.2|1035.2|1040.2|1035.2|1039.7|1034.7|60
1674161100000|2023-01-19 20:45:00|1040.1|1035.1|1040.3|1035.3|1040.3|1035.3|1039.7|1034.7|38
1674161400000|2023-01-19 20:50:00|1040.2|1035.2|1040.4|1035.4|1040.4|1035.4|1040.1|1035.1|31
1674161700000|2023-01-19 20:55:00|1040.5|1035.5|1039.8|1034.8|1040.6|1035.6|1039.5|1034.5|71
1674162000000|2023-01-19 21:00:00|1039.7|1034.7|1039.7|1034.7|1040.1|1035.1|1039.4|1034.4|87
1674162300000|2023-01-19 21:05:00|1039.6|1034.6|1039.8|1034.8|1039.8|1034.8|1039.5|1034.5|21
1674162600000|2023-01-19 21:10:00|1039.7|1034.7|1039.3|1034.3|1039.7|1034.7|1039.1|1034.1|21
1674162900000|2023-01-19 21:15:00|1039.4|1034.4|1039.1|1034.1|1039.4|1034.4|1039|1034|30
1674163200000|2023-01-19 21:20:00|1039.2|1034.2|1039|1034|1039.6|1034.6|1038.9|1033.9|17
1674163500000|2023-01-19 21:25:00|1038.9|1033.9|1038.8|1033.8|1039.2|1034.2|1038.8|1033.8|61
1674163800000|2023-01-19 21:30:00|1038.9|1033.9|1038.9|1033.9|1039.1|1034.1|1038.7|1033.7|14
1674164100000|2023-01-19 21:35:00|1039|1034|1038.8|1033.8|1039|1034|1038.7|1033.7|9
1674164400000|2023-01-19 21:40:00|1038.7|1033.7|1038.8|1033.8|1038.8|1033.8|1038.6|1033.6|11
1674164700000|2023-01-19 21:45:00|1038.7|1033.7|1038.4|1033.4|1038.9|1033.9|1038.3|1033.3|23
1674165000000|2023-01-19 21:50:00|1038.5|1033.5|1038.7|1033.7|1038.8|1033.8|1038.4|1033.4|13
1674165300000|2023-01-19 21:55:00|1038.6|1033.6|1042.2|1031.4|1042.2|1034.6|1038.1|1031.3|39
1674169200000|2023-01-19 23:00:00|1040.9|1035.9|1038.6|1033.6|1040.9|1035.9|1038.3|1033.3|74
1674169500000|2023-01-19 23:05:00|1038.8|1033.8|1039.3|1034.3|1039.3|1034.3|1038.8|1033.8|6
1674169800000|2023-01-19 23:10:00|1039.4|1034.4|1039.3|1034.3|1039.8|1034.8|1039.3|1034.3|24
1674170100000|2023-01-19 23:15:00|1039.5|1034.5|1039.8|1034.8|1040.5|1035.5|1039.3|1034.3|68
1674170400000|2023-01-19 23:20:00|1039.7|1034.7|1039.5|1034.5|1040.1|1035.1|1039|1034|64
1674170700000|2023-01-19 23:25:00|1039.9|1034.9|1039.8|1034.8|1040.1|1035.1|1039.6|1034.6|27
1674171000000|2023-01-19 23:30:00|1039.7|1034.7|1040.1|1035.1|1040.3|1035.3|1039.6|1034.6|26
1674171300000|2023-01-19 23:35:00|1040|1035|1039.9|1034.9|1040.3|1035.3|1039.9|1034.9|22
1674171600000|2023-01-19 23:40:00|1039.8|1034.8|1040.6|1035.6|1040.7|1035.7|1039.3|1034.3|28
1674171900000|2023-01-19 23:45:00|1040.7|1035.7|1039.8|1034.8|1041|1036|1039.6|1034.6|37
1674172200000|2023-01-19 23:50:00|1040|1035|1040.1|1035.1|1040.2|1035.2|1039.8|1034.8|18
1674172500000|2023-01-19 23:55:00|1040.3|1035.3|1039.6|1034.6|1040.3|1035.3|1039.6|1034.6|17
1674172800000|2023-01-20 00:00:00|1039.7|1034.7|1040.3|1035.3|1040.3|1035.3|1039.5|1034.5|15
1674173100000|2023-01-20 00:05:00|1040.2|1035.2|1040.5|1035.5|1041.2|1036.2|1040.2|1035.2|28
1674173400000|2023-01-20 00:10:00|1040.4|1035.4|1041.1|1036.1|1041.4|1036.4|1040.4|1035.4|33
1674173700000|2023-01-20 00:15:00|1041.2|1036.2|1040.1|1035.1|1041.2|1036.2|1039.8|1034.8|35
1674174000000|2023-01-20 00:20:00|1040|1035|1040.4|1035.4|1040.6|1035.6|1039.9|1034.9|29
1674174300000|2023-01-20 00:25:00|1040.5|1035.5|1040.6|1035.6|1040.7|1035.7|1040.4|1035.4|10
1674174600000|2023-01-20 00:30:00|1040.2|1035.2|1039.9|1034.9|1040.3|1035.3|1039.9|1034.9|6
1674174900000|2023-01-20 00:35:00|1040.1|1035.1|1039.6|1034.6|1040.1|1035.1|1039.6|1034.6|20
1674175200000|2023-01-20 00:40:00|1039.7|1034.7|1040.1|1035.1|1040.1|1035.1|1039.7|1034.7|9
1674175500000|2023-01-20 00:45:00|1040.2|1035.2|1040.1|1035.1|1040.3|1035.3|1040|1035|20
1674175800000|2023-01-20 00:50:00|1040|1035|1039.6|1034.6|1040.2|1035.2|1039.3|1034.3|20
1674176100000|2023-01-20 00:55:00|1039.7|1034.7|1039.7|1034.7|1040.1|1035.1|1039.4|1034.4|26
1674176400000|2023-01-20 01:00:00|1039.6|1034.6|1038.7|1033.7|1040|1035|1038.7|1033.7|64
1674176700000|2023-01-20 01:05:00|1038.8|1033.8|1039.1|1034.1|1039.2|1034.2|1037.9|1032.9|35
1674177000000|2023-01-20 01:10:00|1039.2|1034.2|1038.6|1033.6|1039.4|1034.4|1037.8|1032.8|42
1674177300000|2023-01-20 01:15:00|1038.7|1033.7|1038.6|1033.6|1038.7|1033.7|1037.7|1032.7|27
1674177600000|2023-01-20 01:20:00|1038.7|1033.7|1041.7|1036.7|1041.7|1036.7|1038.6|1033.6|61
1674177900000|2023-01-20 01:25:00|1041.8|1036.8|1043.1|1038.1|1043.2|1038.2|1041.8|1036.8|29
1674178200000|2023-01-20 01:30:00|1042.9|1037.9|1040.8|1035.8|1042.9|1037.9|1040.8|1035.8|59
1674178500000|2023-01-20 01:35:00|1041.1|1036.1|1040.2|1035.2|1041.1|1036.1|1040|1035|40
1674178800000|2023-01-20 01:40:00|1040.3|1035.3|1040.6|1035.6|1041.1|1036.1|1040.2|1035.2|44
1674179100000|2023-01-20 01:45:00|1040.7|1035.7|1039.5|1034.5|1040.7|1035.7|1039.4|1034.4|53
1674179400000|2023-01-20 01:50:00|1039.3|1034.3|1038.8|1033.8|1039.3|1034.3|1038.1|1033.1|53
1674179700000|2023-01-20 01:55:00|1038.7|1033.7|1040.4|1035.4|1040.4|1035.4|1038.5|1033.5|52
1674180000000|2023-01-20 02:00:00|1040.7|1035.7|1039.5|1034.5|1040.7|1035.7|1039.3|1034.3|45
1674180300000|2023-01-20 02:05:00|1039.4|1034.4|1039.6|1034.6|1039.6|1034.6|1039|1034|35
1674180600000|2023-01-20 02:10:00|1039.5|1034.5|1039.6|1034.6|1040.1|1035.1|1039.3|1034.3|32
1674180900000|2023-01-20 02:15:00|1039.7|1034.7|1039.9|1034.9|1040|1035|1039.6|1034.6|26
1674181200000|2023-01-20 02:20:00|1040|1035|1040.3|1035.3|1040.8|1035.8|1040|1035|26
1674181500000|2023-01-20 02:25:00|1040.5|1035.5|1042|1037|1042.2|1037.2|1040.5|1035.5|36
1674181800000|2023-01-20 02:30:00|1042.1|1037.1|1040.5|1035.5|1042.1|1037.1|1040.3|1035.3|38
1674182100000|2023-01-20 02:35:00|1040.7|1035.7|1040.3|1035.3|1041.2|1036.2|1039.9|1034.9|35
1674182400000|2023-01-20 02:40:00|1040.4|1035.4|1039.9|1034.9|1040.4|1035.4|1039.1|1034.1|51
1674182700000|2023-01-20 02:45:00|1040.2|1035.2|1040.4|1035.4|1040.4|1035.4|1039.9|1034.9|30
1674183000000|2023-01-20 02:50:00|1040.6|1035.6|1040.1|1035.1|1040.9|1035.9|1040.1|1035.1|46
1674183300000|2023-01-20 02:55:00|1040.2|1035.2|1039.8|1034.8|1040.4|1035.4|1039.8|1034.8|31
1674183600000|2023-01-20 03:00:00|1039.9|1034.9|1039.4|1034.4|1039.9|1034.9|1039.2|1034.2|37
1674183900000|2023-01-20 03:05:00|1039.3|1034.3|1039.3|1034.3|1039.6|1034.6|1039.1|1034.1|33
1674184200000|2023-01-20 03:10:00|1039.2|1034.2|1038.9|1033.9|1039.6|1034.6|1038.8|1033.8|29
1674184500000|2023-01-20 03:15:00|1039|1034|1038.1|1033.1|1039.1|1034.1|1037.8|1032.8|36
1674184800000|2023-01-20 03:20:00|1038.2|1033.2|1038.6|1033.6|1038.6|1033.6|1037.7|1032.7|23
1674185100000|2023-01-20 03:25:00|1038.5|1033.5|1038.1|1033.1|1038.9|1033.9|1037.9|1032.9|34
1674185400000|2023-01-20 03:30:00|1038.2|1033.2|1038.3|1033.3|1038.3|1033.3|1038.1|1033.1|16
1674185700000|2023-01-20 03:35:00|1038.2|1033.2|1037.6|1032.6|1038.2|1033.2|1037.4|1032.4|26
1674186000000|2023-01-20 03:40:00|1037.5|1032.5|1037.2|1032.2|1037.6|1032.6|1037|1032|15
1674186300000|2023-01-20 03:45:00|1037.5|1032.5|1036.8|1031.8|1037.5|1032.5|1036.7|1031.7|27
1674186600000|2023-01-20 03:50:00|1036.4|1031.4|1036.1|1031.1|1036.5|1031.5|1035.8|1030.8|16
1674186900000|2023-01-20 03:55:00|1036|1031|1035.9|1030.9|1036.3|1031.3|1035.8|1030.8|12
1674187200000|2023-01-20 04:00:00|1036.1|1031.1|1036.1|1031.1|1036.1|1031.1|1035.6|1030.6|28
1674187500000|2023-01-20 04:05:00|1036.2|1031.2|1036|1031|1036.5|1031.5|1035.9|1030.9|33
1674187800000|2023-01-20 04:10:00|1036.1|1031.1|1036.1|1031.1|1036.5|1031.5|1035.9|1030.9|31
1674188100000|2023-01-20 04:15:00|1035.9|1030.9|1034.9|1029.9|1036.1|1031.1|1034.9|1029.9|21
1674188400000|2023-01-20 04:20:00|1034.8|1029.8|1034|1029|1035|1030|1034|1029|14
1674188700000|2023-01-20 04:25:00|1033.8|1028.8|1034.4|1029.4|1034.8|1029.8|1033.8|1028.8|24
1674189000000|2023-01-20 04:30:00|1034.3|1029.3|1035.1|1030.1|1035.4|1030.4|1033.7|1028.7|32
1674189300000|2023-01-20 04:35:00|1035.3|1030.3|1034.3|1029.3|1035.5|1030.5|1034.3|1029.3|13
1674189600000|2023-01-20 04:40:00|1034.5|1029.5|1033.7|1028.7|1034.6|1029.6|1033.6|1028.6|21
1674189900000|2023-01-20 04:45:00|1033.6|1028.6|1033.6|1028.6|1034|1029|1033.1|1028.1|35
1674190200000|2023-01-20 04:50:00|1033.5|1028.5|1034.2|1029.2|1034.2|1029.2|1033.4|1028.4|32
1674190500000|2023-01-20 04:55:00|1033.9|1028.9|1032.8|1027.8|1034|1029|1032.8|1027.8|18
1674190800000|2023-01-20 05:00:00|1032.9|1027.9|1032.9|1027.9|1033.1|1028.1|1032.7|1027.7|35
1674191100000|2023-01-20 05:05:00|1033|1028|1032.9|1027.9|1033.3|1028.3|1032.9|1027.9|13
1674191400000|2023-01-20 05:10:00|1033|1028|1032.9|1027.9|1033.2|1028.2|1032.7|1027.7|32
1674191700000|2023-01-20 05:15:00|1033|1028|1033.2|1028.2|1033.3|1028.3|1032.9|1027.9|21
1674192000000|2023-01-20 05:20:00|1033.1|1028.1|1032.3|1027.3|1033.2|1028.2|1032.1|1027.1|28
1674192300000|2023-01-20 05:25:00|1032.4|1027.4|1032.5|1027.5|1032.7|1027.7|1032.3|1027.3|15
1674192600000|2023-01-20 05:30:00|1032.8|1027.8|1033.8|1028.8|1033.9|1028.9|1032.5|1027.5|45
1674192900000|2023-01-20 05:35:00|1033.9|1028.9|1035|1030|1035.2|1030.2|1033.9|1028.9|50
1674193200000|2023-01-20 05:40:00|1034.9|1029.9|1035.3|1030.3|1035.3|1030.3|1034.9|1029.9|26
1674193500000|2023-01-20 05:45:00|1035.4|1030.4|1035.5|1030.5|1035.8|1030.8|1035.1|1030.1|31
1674193800000|2023-01-20 05:50:00|1035.4|1030.4|1035.5|1030.5|1036.1|1031.1|1035.3|1030.3|45
1674194100000|2023-01-20 05:55:00|1035.6|1030.6|1036.2|1031.2|1036.4|1031.4|1035.5|1030.5|51
1674194400000|2023-01-20 06:00:00|1036.3|1031.3|1036.4|1031.4|1036.5|1031.5|1035.5|1030.5|52
1674194700000|2023-01-20 06:05:00|1036.6|1031.6|1037.1|1032.1|1037.1|1032.1|1036.2|1031.2|36
1674195000000|2023-01-20 06:10:00|1037.4|1032.4|1035.4|1030.4|1037.6|1032.6|1035.4|1030.4|31
1674195300000|2023-01-20 06:15:00|1035.6|1030.6|1037.1|1032.1|1037.1|1032.1|1035.4|1030.4|52
1674195600000|2023-01-20 06:20:00|1037.2|1032.2|1037|1032|1037.2|1032.2|1036.6|1031.6|36
1674195900000|2023-01-20 06:25:00|1037.1|1032.1|1036.7|1031.7|1037.3|1032.3|1036.6|1031.6|20
1674196200000|2023-01-20 06:30:00|1036.8|1031.8|1037.3|1032.3|1037.3|1032.3|1036.8|1031.8|33
1674196500000|2023-01-20 06:35:00|1037.4|1032.4|1036.7|1031.7|1038.1|1033.1|1036.7|1031.7|33
1674196800000|2023-01-20 06:40:00|1036.8|1031.8|1036|1031|1036.8|1031.8|1035.6|1030.6|32
1674197100000|2023-01-20 06:45:00|1036.1|1031.1|1034|1029|1036.1|1031.1|1033.8|1028.8|42
1674197400000|2023-01-20 06:50:00|1034.1|1029.1|1033.7|1028.7|1034.2|1029.2|1033.6|1028.6|56
1674197700000|2023-01-20 06:55:00|1033.8|1028.8|1032.7|1027.7|1033.8|1028.8|1032.4|1027.4|50
1674198000000|2023-01-20 07:00:00|1032.6|1027.6|1031.4|1026.4|1033.3|1028.3|1030.6|1025.6|99
1674198300000|2023-01-20 07:05:00|1031.5|1026.5|1032.3|1027.3|1033|1028|1031.5|1026.5|72
1674198600000|2023-01-20 07:10:00|1032.4|1027.4|1034|1029|1034|1029|1032.4|1027.4|55
1674198900000|2023-01-20 07:15:00|1034.2|1029.2|1034.6|1029.6|1035|1030|1034.1|1029.1|61
1674199200000|2023-01-20 07:20:00|1034.5|1029.5|1035.7|1030.7|1037.1|1032.1|1034.1|1029.1|68
1674199500000|2023-01-20 07:25:00|1035.8|1030.8|1036.6|1031.6|1037.3|1032.3|1035.8|1030.8|64
1674199800000|2023-01-20 07:30:00|1036.5|1031.5|1037.1|1032.1|1037.6|1032.6|1036.5|1031.5|45
1674200100000|2023-01-20 07:35:00|1037.4|1032.4|1038.2|1033.2|1038.4|1033.4|1037.1|1032.1|80
1674200400000|2023-01-20 07:40:00|1038.3|1033.3|1037.3|1032.3|1038.4|1033.4|1037.1|1032.1|81
1674200700000|2023-01-20 07:45:00|1037.6|1032.6|1039.7|1034.7|1040.1|1035.1|1037.3|1032.3|70
1674201000000|2023-01-20 07:50:00|1039.8|1034.8|1039.7|1034.7|1040.4|1035.4|1039.3|1034.3|41
1674201300000|2023-01-20 07:55:00|1039.8|1034.8|1040.1|1035.1|1040.3|1035.3|1039.5|1034.5|52
1674201600000|2023-01-20 08:00:00|1039.9|1034.9|1042.7|1037.7|1042.9|1037.9|1039.1|1034.1|73
1674201900000|2023-01-20 08:05:00|1042.8|1037.8|1045.4|1040.4|1045.4|1040.4|1042.5|1037.5|66
1674202200000|2023-01-20 08:10:00|1045.3|1040.3|1045|1040|1045.5|1040.5|1044.3|1039.3|54
1674202500000|2023-01-20 08:15:00|1044.9|1039.9|1045.4|1040.4|1045.9|1040.9|1044.6|1039.6|61
1674202800000|2023-01-20 08:20:00|1045.8|1040.8|1043.9|1038.9|1046.4|1041.4|1043.8|1038.8|75
1674203100000|2023-01-20 08:25:00|1043.7|1038.7|1043.8|1038.8|1043.9|1038.9|1042|1037|67
1674203400000|2023-01-20 08:30:00|1043.7|1038.7|1041.2|1036.2|1043.7|1038.7|1041|1036|70
1674203700000|2023-01-20 08:35:00|1041.1|1036.1|1041.7|1036.7|1041.7|1036.7|1040.8|1035.8|46
1674204000000|2023-01-20 08:40:00|1041.8|1036.8|1041.7|1036.7|1041.9|1036.9|1040.8|1035.8|45
1674204300000|2023-01-20 08:45:00|1041.6|1036.6|1040.8|1035.8|1041.9|1036.9|1040.4|1035.4|32
1674204600000|2023-01-20 08:50:00|1040.7|1035.7|1039.9|1034.9|1040.9|1035.9|1039.6|1034.6|54
1674204900000|2023-01-20 08:55:00|1040|1035|1039.9|1034.9|1040.5|1035.5|1039.3|1034.3|55
1674205200000|2023-01-20 09:00:00|1040|1035|1038|1033|1040.5|1035.5|1037.7|1032.7|60
1674205500000|2023-01-20 09:05:00|1037.8|1032.8|1037.1|1032.1|1038.1|1033.1|1036.7|1031.7|48
1674205800000|2023-01-20 09:10:00|1037|1032|1036.9|1031.9|1037|1032|1036.2|1031.2|32
1674206100000|2023-01-20 09:15:00|1036.8|1031.8|1038.9|1033.9|1038.9|1033.9|1036.7|1031.7|41
1674206400000|2023-01-20 09:20:00|1039.3|1034.3|1038.4|1033.4|1039.8|1034.8|1038.4|1033.4|37
1674206700000|2023-01-20 09:25:00|1038.5|1033.5|1040.1|1035.1|1040.8|1035.8|1038.1|1033.1|54
1674207000000|2023-01-20 09:30:00|1040|1035|1039.4|1034.4|1040.1|1035.1|1039.1|1034.1|57
1674207300000|2023-01-20 09:35:00|1039.3|1034.3|1039.8|1034.8|1039.8|1034.8|1038.2|1033.2|35
1674207600000|2023-01-20 09:40:00|1039.9|1034.9|1039.3|1034.3|1040|1035|1039.1|1034.1|51
1674207900000|2023-01-20 09:45:00|1039.2|1034.2|1039.2|1034.2|1040.2|1035.2|1038.3|1033.3|93
1674208200000|2023-01-20 09:50:00|1038.9|1033.9|1038.9|1033.9|1039.3|1034.3|1038.8|1033.8|38
1674208500000|2023-01-20 09:55:00|1038.7|1033.7|1037|1032|1038.7|1033.7|1036.6|1031.6|54
1674208800000|2023-01-20 10:00:00|1037.1|1032.1|1037.9|1032.9|1038.1|1033.1|1036.2|1031.2|103
1674209100000|2023-01-20 10:05:00|1038|1033|1035.2|1030.2|1038.5|1033.5|1035.1|1030.1|87
1674209400000|2023-01-20 10:10:00|1035.1|1030.1|1036.4|1031.4|1036.4|1031.4|1034.7|1029.7|58
1674209700000|2023-01-20 10:15:00|1036.3|1031.3|1037.2|1032.2|1037.2|1032.2|1036.1|1031.1|34
1674210000000|2023-01-20 10:20:00|1037.1|1032.1|1036.9|1031.9|1037.1|1032.1|1036.1|1031.1|26
1674210300000|2023-01-20 10:25:00|1037|1032|1037.1|1032.1|1037.8|1032.8|1036.9|1031.9|41
1674210600000|2023-01-20 10:30:00|1037.2|1032.2|1040.8|1035.8|1040.8|1035.8|1037.1|1032.1|93
1674210900000|2023-01-20 10:35:00|1040.9|1035.9|1041.8|1036.8|1041.8|1036.8|1040.7|1035.7|40
1674211200000|2023-01-20 10:40:00|1041.7|1036.7|1039.8|1034.8|1041.7|1036.7|1039.4|1034.4|46
1674211500000|2023-01-20 10:45:00|1040.2|1035.2|1041.9|1036.9|1041.9|1036.9|1040.2|1035.2|48
1674211800000|2023-01-20 10:50:00|1042.3|1037.3|1041.7|1036.7|1042.8|1037.8|1041.7|1036.7|54
1674212100000|2023-01-20 10:55:00|1041.9|1036.9|1042.7|1037.7|1042.8|1037.8|1041.8|1036.8|44
1674212400000|2023-01-20 11:00:00|1042.3|1037.3|1042.8|1037.8|1042.8|1037.8|1042.2|1037.2|51
1674212700000|2023-01-20 11:05:00|1043.4|1038.4|1042.8|1037.8|1043.8|1038.8|1042.7|1037.7|31
1674213000000|2023-01-20 11:10:00|1042.7|1037.7|1042.2|1037.2|1042.9|1037.9|1042.2|1037.2|22
1674213300000|2023-01-20 11:15:00|1041.8|1036.8|1041.3|1036.3|1041.8|1036.8|1041.2|1036.2|37
1674213600000|2023-01-20 11:20:00|1041.6|1036.6|1042|1037|1042.3|1037.3|1041.5|1036.5|26
1674213900000|2023-01-20 11:25:00|1041.9|1036.9|1039.3|1034.3|1042|1037|1039.1|1034.1|44
1674214200000|2023-01-20 11:30:00|1039.4|1034.4|1038.9|1033.9|1039.5|1034.5|1038.9|1033.9|26
1674214500000|2023-01-20 11:35:00|1039|1034|1038.4|1033.4|1039.3|1034.3|1038.2|1033.2|41
1674214800000|2023-01-20 11:40:00|1038.2|1033.2|1038.2|1033.2|1038.2|1033.2|1037.5|1032.5|38
1674215100000|2023-01-20 11:45:00|1038.1|1033.1|1039.3|1034.3|1039.3|1034.3|1038.1|1033.1|34
1674215400000|2023-01-20 11:50:00|1039.2|1034.2|1035.8|1030.8|1039.3|1034.3|1035.8|1030.8|37
1674215700000|2023-01-20 11:55:00|1035.7|1030.7|1036.5|1031.5|1036.5|1031.5|1035.7|1030.7|28
1674216000000|2023-01-20 12:00:00|1036.4|1031.4|1035.5|1030.5|1036.4|1031.4|1035.2|1030.2|38
1674216300000|2023-01-20 12:05:00|1035.8|1030.8|1036.3|1031.3|1036.5|1031.5|1035.8|1030.8|51
1674216600000|2023-01-20 12:10:00|1036.4|1031.4|1036.1|1031.1|1036.5|1031.5|1035.8|1030.8|47
1674216900000|2023-01-20 12:15:00|1036|1031|1034.8|1029.8|1036|1031|1034.3|1029.3|54
1674217200000|2023-01-20 12:20:00|1034.9|1029.9|1032.8|1027.8|1035|1030|1032.6|1027.6|49
1674217500000|2023-01-20 12:25:00|1032.7|1027.7|1033.3|1028.3|1033.3|1028.3|1031.8|1026.8|34
1674217800000|2023-01-20 12:30:00|1033.4|1028.4|1032.3|1027.3|1033.4|1028.4|1031.5|1026.5|80
1674218100000|2023-01-20 12:35:00|1032.1|1027.1|1033.3|1028.3|1033.3|1028.3|1031.9|1026.9|61
1674218400000|2023-01-20 12:40:00|1033.2|1028.2|1032|1027|1033.4|1028.4|1031.8|1026.8|57
1674218700000|2023-01-20 12:45:00|1032.2|1027.2|1034.5|1029.5|1034.5|1029.5|1032.1|1027.1|74
1674219000000|2023-01-20 12:50:00|1034.6|1029.6|1034|1029|1034.6|1029.6|1033.7|1028.7|89
1674219300000|2023-01-20 12:55:00|1033.6|1028.6|1032.1|1027.1|1033.6|1028.6|1032.1|1027.1|72
1674219600000|2023-01-20 13:00:00|1032.2|1027.2|1032.8|1027.8|1033.6|1028.6|1031.3|1026.3|188
1674219900000|2023-01-20 13:05:00|1033|1028|1032.1|1027.1|1033.9|1028.9|1032|1027|104
1674220200000|2023-01-20 13:10:00|1032.2|1027.2|1031.5|1026.5|1032.4|1027.4|1030.9|1025.9|71
1674220500000|2023-01-20 13:15:00|1031.3|1026.3|1029.1|1024.1|1031.3|1026.3|1028.3|1023.3|86
1674220800000|2023-01-20 13:20:00|1029|1024|1029.2|1024.2|1030|1025|1026.7|1021.7|179
1674221100000|2023-01-20 13:25:00|1029.3|1024.3|1030.9|1025.9|1032.1|1027.1|1028|1023|110
1674221400000|2023-01-20 13:30:00|1030.8|1025.8|1028.8|1023.8|1030.8|1025.8|1027.5|1022.5|141
1674221700000|2023-01-20 13:35:00|1028.7|1023.7|1026.8|1021.8|1028.7|1023.7|1026|1021|145
1674222000000|2023-01-20 13:40:00|1026.7|1021.7|1029.3|1024.3|1029.3|1024.3|1026.2|1021.2|114
1674222300000|2023-01-20 13:45:00|1029.2|1024.2|1030.9|1025.9|1031.9|1026.9|1028.3|1023.3|125
1674222600000|2023-01-20 13:50:00|1031|1026|1029.6|1024.6|1031|1026|1028.6|1023.6|173
1674222900000|2023-01-20 13:55:00|1029.5|1024.5|1030.4|1025.4|1030.7|1025.7|1029|1024|113
1674223200000|2023-01-20 14:00:00|1030.6|1025.6|1026.8|1021.8|1030.8|1025.8|1026.8|1021.8|111
1674223500000|2023-01-20 14:05:00|1027|1022|1029|1024|1029.2|1024.2|1026.3|1021.3|101
1674223800000|2023-01-20 14:10:00|1028.8|1023.8|1030.5|1025.5|1030.5|1025.5|1028.4|1023.4|64
1674224100000|2023-01-20 14:15:00|1030.1|1025.1|1029.2|1024.2|1030.5|1025.5|1029.2|1024.2|75
1674224400000|2023-01-20 14:20:00|1029.3|1024.3|1031.5|1026.5|1033|1028|1029.2|1024.2|100
1674224700000|2023-01-20 14:25:00|1031.6|1026.6|1034.1|1029.1|1034.6|1029.6|1031.2|1026.2|77
1674225000000|2023-01-20 14:30:00|1034.5|1029.5|1031.6|1026.6|1034.5|1029.5|1029.9|1024.9|295
1674225300000|2023-01-20 14:35:00|1031.9|1026.9|1033.5|1028.5|1033.7|1028.7|1030.6|1025.6|223
1674225600000|2023-01-20 14:40:00|1033.9|1028.9|1035.8|1030.8|1035.9|1030.9|1032.2|1027.2|203
1674225900000|2023-01-20 14:45:00|1036.2|1031.2|1036.3|1031.3|1037.2|1032.2|1033.6|1028.6|162
1674226200000|2023-01-20 14:50:00|1036.4|1031.4|1037.5|1032.5|1038.6|1033.6|1036.4|1031.4|165
1674226500000|2023-01-20 14:55:00|1037.6|1032.6|1038.5|1033.5|1039.4|1034.4|1037|1032|151
1674226800000|2023-01-20 15:00:00|1038.4|1033.4|1039.1|1034.1|1039.3|1034.3|1036.7|1031.7|136
1674227100000|2023-01-20 15:05:00|1039.2|1034.2|1043.3|1038.3|1043.4|1038.4|1039.2|1034.2|159
1674227400000|2023-01-20 15:10:00|1043.4|1038.4|1043.6|1038.6|1045|1040|1043.1|1038.1|151
1674227700000|2023-01-20 15:15:00|1044.1|1039.1|1045.7|1040.7|1045.7|1040.7|1042.8|1037.8|108
1674228000000|2023-01-20 15:20:00|1045.8|1040.8|1048.3|1043.3|1048.9|1043.9|1045|1040|119
1674228300000|2023-01-20 15:25:00|1048.5|1043.5|1050.8|1045.8|1051.9|1046.9|1047.8|1042.8|154
1674228600000|2023-01-20 15:30:00|1051|1046|1051.2|1046.2|1052.6|1047.6|1050.6|1045.6|160
1674228900000|2023-01-20 15:35:00|1051.3|1046.3|1053|1048|1053.7|1048.7|1051.2|1046.2|95
1674229200000|2023-01-20 15:40:00|1053.1|1048.1|1050.3|1045.3|1053.2|1048.2|1050.1|1045.1|113
1674229500000|2023-01-20 15:45:00|1050.4|1045.4|1050.6|1045.6|1050.9|1045.9|1049.1|1044.1|92
1674229800000|2023-01-20 15:50:00|1050.5|1045.5|1051|1046|1051.8|1046.8|1050.1|1045.1|70
1674230100000|2023-01-20 15:55:00|1051.8|1046.8|1053.4|1048.4|1054.6|1049.6|1051.8|1046.8|94
1674230400000|2023-01-20 16:00:00|1053.8|1048.8|1055.9|1050.9|1056.4|1051.4|1053.1|1048.1|95
1674230700000|2023-01-20 16:05:00|1055.8|1050.8|1056.1|1051.1|1057.5|1052.5|1055.3|1050.3|71
1674231000000|2023-01-20 16:10:00|1056.2|1051.2|1056.8|1051.8|1057.6|1052.6|1055.2|1050.2|94
1674231300000|2023-01-20 16:15:00|1056.9|1051.9|1055.9|1050.9|1057.2|1052.2|1054.5|1049.5|91
1674231600000|2023-01-20 16:20:00|1056|1051|1052|1047|1056|1051|1051.8|1046.8|94
1674231900000|2023-01-20 16:25:00|1051.9|1046.9|1053.3|1048.3|1053.3|1048.3|1051.4|1046.4|51
1674232200000|2023-01-20 16:30:00|1053.2|1048.2|1051.7|1046.7|1053.9|1048.9|1051.7|1046.7|45
1674232500000|2023-01-20 16:35:00|1051.8|1046.8|1050.8|1045.8|1052.2|1047.2|1050.3|1045.3|52
1674232800000|2023-01-20 16:40:00|1051|1046|1052.3|1047.3|1053.3|1048.3|1051|1046|69
1674233100000|2023-01-20 16:45:00|1052.4|1047.4|1052.9|1047.9|1054.6|1049.6|1052.4|1047.4|76
1674233400000|2023-01-20 16:50:00|1052.7|1047.7|1052|1047|1052.7|1047.7|1052|1047|49
1674233700000|2023-01-20 16:55:00|1052.1|1047.1|1050.2|1045.2|1052.1|1047.1|1049.9|1044.9|58
1674234000000|2023-01-20 17:00:00|1050.7|1045.7|1049.9|1044.9|1050.9|1045.9|1049|1044|79
1674234300000|2023-01-20 17:05:00|1049.7|1044.7|1050.3|1045.3|1051|1046|1049.3|1044.3|105
1674234600000|2023-01-20 17:10:00|1050.7|1045.7|1048.7|1043.7|1051.1|1046.1|1048.7|1043.7|100
1674234900000|2023-01-20 17:15:00|1048.9|1043.9|1047.6|1042.6|1049|1044|1046.2|1041.2|104
1674235200000|2023-01-20 17:20:00|1047.5|1042.5|1046.1|1041.1|1047.9|1042.9|1046.1|1041.1|91
1674235500000|2023-01-20 17:25:00|1046.2|1041.2|1045.7|1040.7|1046.7|1041.7|1044.9|1039.9|88
1674235800000|2023-01-20 17:30:00|1046.1|1041.1|1046.2|1041.2|1047.3|1042.3|1045.9|1040.9|86
1674236100000|2023-01-20 17:35:00|1046.4|1041.4|1045.3|1040.3|1046.5|1041.5|1044.8|1039.8|65
1674236400000|2023-01-20 17:40:00|1045.4|1040.4|1045|1040|1045.5|1040.5|1044|1039|77
1674236700000|2023-01-20 17:45:00|1045.1|1040.1|1043.8|1038.8|1045.3|1040.3|1043.5|1038.5|61
1674237000000|2023-01-20 17:50:00|1043.9|1038.9|1044.1|1039.1|1044.2|1039.2|1043.5|1038.5|53
1674237300000|2023-01-20 17:55:00|1044.2|1039.2|1043.9|1038.9|1045.4|1040.4|1043.5|1038.5|152
1674237600000|2023-01-20 18:00:00|1044.2|1039.2|1044.8|1039.8|1045.6|1040.6|1043.9|1038.9|290
1674237900000|2023-01-20 18:05:00|1044.7|1039.7|1045.2|1040.2|1046.7|1041.7|1044.7|1039.7|180
1674238200000|2023-01-20 18:10:00|1045.3|1040.3|1045.7|1040.7|1046.1|1041.1|1044.1|1039.1|186
1674238500000|2023-01-20 18:15:00|1045.6|1040.6|1044.8|1039.8|1046.6|1041.6|1044.8|1039.8|146
1674238800000|2023-01-20 18:20:00|1044.7|1039.7|1045.4|1040.4|1046.5|1041.5|1044.4|1039.4|146
1674239100000|2023-01-20 18:25:00|1045.5|1040.5|1044.9|1039.9|1046.5|1041.5|1044.7|1039.7|140
1674239400000|2023-01-20 18:30:00|1045.2|1040.2|1046.2|1041.2|1047.7|1042.7|1044.9|1039.9|174
1674239700000|2023-01-20 18:35:00|1047.4|1042.4|1046.3|1041.3|1048|1043|1046.2|1041.2|121
1674240000000|2023-01-20 18:40:00|1046.5|1041.5|1046|1041|1048.1|1043.1|1045.7|1040.7|127
1674240300000|2023-01-20 18:45:00|1046.4|1041.4|1047.1|1042.1|1047.8|1042.8|1045.6|1040.6|110
1674240600000|2023-01-20 18:50:00|1047|1042|1046.6|1041.6|1048|1043|1045.7|1040.7|131
1674240900000|2023-01-20 18:55:00|1046.8|1041.8|1047|1042|1048|1043|1045.8|1040.8|115
1674241200000|2023-01-20 19:00:00|1047.1|1042.1|1046.1|1041.1|1047.5|1042.5|1045.8|1040.8|122
1674241500000|2023-01-20 19:05:00|1046.2|1041.2|1046|1041|1047.3|1042.3|1045.5|1040.5|147
1674241800000|2023-01-20 19:10:00|1046.4|1041.4|1046.3|1041.3|1047.8|1042.8|1045.9|1040.9|99
1674242100000|2023-01-20 19:15:00|1046|1041|1047|1042|1048.2|1043.2|1046|1041|94
1674242400000|2023-01-20 19:20:00|1047.1|1042.1|1047.2|1042.2|1048.7|1043.7|1046.5|1041.5|98
1674242700000|2023-01-20 19:25:00|1047.1|1042.1|1047.8|1042.8|1049.1|1044.1|1047.1|1042.1|78
1674243000000|2023-01-20 19:30:00|1048.7|1043.7|1048.9|1043.9|1049.8|1044.8|1047.6|1042.6|92
1674243300000|2023-01-20 19:35:00|1049.2|1044.2|1049.9|1044.9|1050.1|1045.1|1047.9|1042.9|100
1674243600000|2023-01-20 19:40:00|1049.8|1044.8|1048.9|1043.9|1049.8|1044.8|1047.5|1042.5|105
1674243900000|2023-01-20 19:45:00|1049|1044|1048.5|1043.5|1049.2|1044.2|1047.2|1042.2|93
1674244200000|2023-01-20 19:50:00|1048.4|1043.4|1048.5|1043.5|1048.5|1043.5|1046.8|1041.8|112
1674244500000|2023-01-20 19:55:00|1048.2|1043.2|1048.2|1043.2|1049.2|1044.2|1046.8|1041.8|160
1674244800000|2023-01-20 20:00:00|1047.3|1042.3|1046.9|1041.9|1048.9|1043.9|1046.8|1041.8|118
1674245100000|2023-01-20 20:05:00|1047.9|1042.9|1048.3|1043.3|1048.6|1043.6|1046.8|1041.8|120
1674245400000|2023-01-20 20:10:00|1048.2|1043.2|1047.4|1042.4|1049.3|1044.3|1046.8|1041.8|113
1674245700000|2023-01-20 20:15:00|1048.2|1043.2|1048.1|1043.1|1048.8|1043.8|1047|1042|131
1674246000000|2023-01-20 20:20:00|1047.2|1042.2|1048.1|1043.1|1048.3|1043.3|1046.1|1041.1|120
1674246300000|2023-01-20 20:25:00|1047.6|1042.6|1046.8|1041.8|1048.3|1043.3|1046.1|1041.1|152
1674246600000|2023-01-20 20:30:00|1047|1042|1047.4|1042.4|1048.4|1043.4|1046.2|1041.2|164
1674246900000|2023-01-20 20:35:00|1047.6|1042.6|1047.6|1042.6|1047.8|1042.8|1044.5|1039.5|132
1674247200000|2023-01-20 20:40:00|1047.4|1042.4|1048.1|1043.1|1048.3|1043.3|1045.6|1040.6|118
1674247500000|2023-01-20 20:45:00|1046.5|1041.5|1048|1043|1048.5|1043.5|1046.3|1041.3|162
1674247800000|2023-01-20 20:50:00|1046.7|1041.7|1046.5|1041.5|1048.5|1043.5|1046.5|1041.5|158
1674248100000|2023-01-20 20:55:00|1047.9|1042.9|1046.4|1041.4|1048.5|1043.5|1046.1|1041.1|150
1674248400000|2023-01-20 21:00:00|1047.3|1042.3|1048.8|1043.8|1048.8|1044.7|1046|1041|86
1674248700000|2023-01-20 21:05:00|1047.2|1042.2|1046.5|1041.5|1049|1044.9|1046.4|1041.4|33
1674249000000|2023-01-20 21:10:00|1046.4|1041.4|1048.8|1043.8|1049|1044.9|1045.4|1040.4|62
1674249300000|2023-01-20 21:15:00|1046.6|1041.6|1045.9|1040.9|1048.8|1044.6|1045.9|1040.9|32
1674249600000|2023-01-20 21:20:00|1048|1043|1049.5|1044.5|1049.5|1044.5|1046.3|1041.3|33
1674249900000|2023-01-20 21:25:00|1049.3|1044.3|1046.2|1041.2|1050.2|1045.5|1046.2|1041.2|51
1674250200000|2023-01-20 21:30:00|1048.2|1043.2|1049.7|1044.7|1050|1045|1045.9|1040.9|42
1674250500000|2023-01-20 21:35:00|1046|1041|1045.7|1040.7|1050.2|1045.2|1045.4|1040.4|35
1674250800000|2023-01-20 21:40:00|1048|1043|1049.8|1044.8|1050.5|1045.5|1046.3|1041.3|14
1674251100000|2023-01-20 21:45:00|1050|1045|1046.3|1041.3|1050.2|1045.2|1046.3|1041.3|15
1674251400000|2023-01-20 21:50:00|1045.8|1040.8|1050|1045|1050.4|1045.4|1045.8|1040.8|25
1674251700000|2023-01-20 21:55:00|1050.1|1045.1|1049.5|1044.5|1050.2|1045.2|1045.4|1040.4|22
1674428400000|2023-01-22 23:00:00|1052.2|1038.6|1046.3|1041.3|1056.5|1044.6|1046.1|1037.2|147
1674428700000|2023-01-22 23:05:00|1047.8|1042.8|1051.2|1046.2|1051.2|1046.2|1045.9|1040.3|76
1674429000000|2023-01-22 23:10:00|1047.9|1042.9|1046.6|1041.6|1051.1|1046.1|1046.3|1041.3|122
1674429300000|2023-01-22 23:15:00|1046.5|1041.5|1048.4|1040.2|1051.3|1044.9|1046.4|1039.9|93
1674429600000|2023-01-22 23:20:00|1048.5|1040.1|1046.4|1041.4|1051.3|1044.7|1046.1|1039.4|92
1674429900000|2023-01-22 23:25:00|1046.5|1041.5|1046.6|1041.6|1052.1|1045|1046.3|1039.5|117
1674430200000|2023-01-22 23:30:00|1048.1|1040.1|1050.4|1045.4|1051.5|1046.5|1046.7|1040.1|109
1674430500000|2023-01-22 23:35:00|1050.5|1045.5|1046.9|1041.9|1050.9|1045.9|1046.5|1041.5|83
1674430800000|2023-01-22 23:40:00|1046.8|1041.8|1047.1|1042.1|1050.5|1045.5|1046|1041|111
1674431100000|2023-01-22 23:45:00|1047.5|1042.5|1045.5|1040.5|1050.6|1045.6|1045.4|1040.4|111
1674431400000|2023-01-22 23:50:00|1049|1044|1045.6|1040.6|1050.8|1044.6|1045.3|1039.2|51
1674431700000|2023-01-22 23:55:00|1047.1|1039.1|1049.6|1044.6|1050.8|1044.7|1045.3|1039|91
1674432000000|2023-01-23 00:00:00|1046.5|1041.5|1049.4|1044.4|1049.8|1044.8|1045.8|1040.8|110
1674432300000|2023-01-23 00:05:00|1049|1044|1049.8|1044.8|1049.8|1044.8|1045.3|1040.3|57
1674432600000|2023-01-23 00:10:00|1049.5|1044.5|1049.8|1044.8|1051.3|1046.3|1046.6|1041.6|77
1674432900000|2023-01-23 00:15:00|1047|1042|1046.3|1041.3|1049.7|1044.7|1045.6|1040.6|75
1674433200000|2023-01-23 00:20:00|1048.1|1043.1|1046.5|1041.5|1049.5|1044.5|1045.7|1040.7|47
1674433500000|2023-01-23 00:25:00|1046.4|1041.4|1049.4|1044.4|1049.5|1044.5|1046|1041|59
1674433800000|2023-01-23 00:30:00|1046.2|1041.2|1047.1|1042.1|1051.3|1046.3|1046.2|1041.2|59
1674434100000|2023-01-23 00:35:00|1048.9|1043.9|1046.9|1041.9|1051.4|1046.4|1046.4|1041.4|39
1674434400000|2023-01-23 00:40:00|1047|1042|1047.9|1042.9|1051.5|1046.5|1046.5|1041.5|62
1674434700000|2023-01-23 00:45:00|1047.8|1042.8|1052.9|1047.9|1053|1048|1047.8|1042.8|87
1674435000000|2023-01-23 00:50:00|1053|1048|1052.5|1047.5|1054|1049|1049.2|1044.2|87
1674435300000|2023-01-23 00:55:00|1052.3|1047.3|1050.2|1045.2|1053.1|1048.1|1049|1044|87
1674435600000|2023-01-23 01:00:00|1050|1045|1050|1045|1053.1|1048.1|1049.5|1044.5|109
1674435900000|2023-01-23 01:05:00|1051.6|1046.6|1049|1044|1052.6|1047.6|1048.4|1043.4|101
1674436200000|2023-01-23 01:10:00|1048.9|1043.9|1051|1046|1051.5|1046.5|1048.5|1043.5|148
1674436500000|2023-01-23 01:15:00|1050.9|1045.9|1051.5|1046.5|1053.5|1048.5|1049|1044|148
1674436800000|2023-01-23 01:20:00|1051.4|1046.4|1052|1047|1053.4|1048.4|1048.8|1043.8|102
1674437100000|2023-01-23 01:25:00|1049.8|1044.8|1048.7|1043.7|1052|1047|1048.7|1043.7|41
1674437400000|2023-01-23 01:30:00|1048.6|1043.6|1049|1044|1051|1046|1048.4|1043.4|76
1674437700000|2023-01-23 01:35:00|1049.1|1044.1|1048.5|1043.5|1051.5|1046.5|1048.5|1043.5|82
1674438000000|2023-01-23 01:40:00|1048.6|1043.6|1048.7|1043.7|1051|1046|1048.3|1043.3|118
1674438300000|2023-01-23 01:45:00|1049.8|1044.8|1050.4|1045.4|1051|1046|1048|1043|67
1674438600000|2023-01-23 01:50:00|1050.5|1045.5|1051.3|1046.3|1051.3|1046.3|1048.5|1043.5|96
1674438900000|2023-01-23 01:55:00|1051.1|1046.1|1047.2|1042.2|1051.2|1046.2|1047.2|1042.2|75
1674439200000|2023-01-23 02:00:00|1047.9|1042.9|1050.7|1045.7|1050.7|1045.7|1047.7|1042.7|69
1674439500000|2023-01-23 02:05:00|1050.6|1045.6|1050.9|1045.9|1051.2|1046.2|1048.7|1043.7|91
1674439800000|2023-01-23 02:10:00|1050.8|1045.8|1050.3|1045.3|1052.4|1047.4|1048.8|1043.8|127
1674440100000|2023-01-23 02:15:00|1050.4|1045.4|1051.7|1046.7|1053.1|1048.1|1049.4|1044.4|104
1674440400000|2023-01-23 02:20:00|1051|1046|1051.8|1046.8|1052.1|1047.1|1048.6|1043.6|67
1674440700000|2023-01-23 02:25:00|1050|1045|1052.2|1047.2|1052.3|1047.3|1049.3|1044.3|53
1674441000000|2023-01-23 02:30:00|1051.9|1046.9|1049|1044|1052|1047|1048.9|1043.9|103
1674441300000|2023-01-23 02:35:00|1050.4|1045.4|1049|1044|1051.2|1046.2|1048|1043|81
1674441600000|2023-01-23 02:40:00|1048.9|1043.9|1048.9|1043.9|1051.3|1046.3|1048.8|1043.8|105
1674441900000|2023-01-23 02:45:00|1049.1|1044.1|1049.9|1044.9|1051.4|1046.4|1048.8|1043.8|85
1674442200000|2023-01-23 02:50:00|1050|1045|1048.5|1043.5|1051.2|1046.2|1048.1|1043.1|92
1674442500000|2023-01-23 02:55:00|1048.6|1043.6|1050.5|1045.5|1050.9|1045.9|1048.3|1043.3|98
1674442800000|2023-01-23 03:00:00|1050.6|1045.6|1051.3|1046.3|1051.7|1046.7|1048.9|1043.9|107
1674443100000|2023-01-23 03:05:00|1049.5|1044.5|1049.1|1044.1|1051.5|1046.5|1048.7|1043.7|74
1674443400000|2023-01-23 03:10:00|1048.9|1043.9|1050.2|1045.2|1052.3|1047.3|1048.9|1043.9|87
1674443700000|2023-01-23 03:15:00|1052.3|1047.3|1050.6|1045.6|1052.9|1047.9|1049.9|1044.9|59
1674444000000|2023-01-23 03:20:00|1052.4|1047.4|1052.6|1047.6|1053.1|1048.1|1050.6|1045.6|77
1674444300000|2023-01-23 03:25:00|1052.4|1047.4|1052.2|1047.2|1052.5|1047.5|1050|1045|66
1674444600000|2023-01-23 03:30:00|1051.4|1046.4|1051.3|1046.3|1052.1|1047.1|1048.9|1043.9|80
1674444900000|2023-01-23 03:35:00|1051.2|1046.2|1049.9|1044.9|1051.8|1046.8|1048.7|1043.7|78
1674445200000|2023-01-23 03:40:00|1049.7|1044.7|1051.8|1046.8|1052.4|1047.4|1049.2|1044.2|63
1674445500000|2023-01-23 03:45:00|1052|1047|1052|1047|1052.7|1047.7|1049.7|1044.7|83
1674445800000|2023-01-23 03:50:00|1051.8|1046.8|1049.1|1044.1|1052|1047|1048.4|1043.4|76
1674446100000|2023-01-23 03:55:00|1048.3|1043.3|1048.4|1043.4|1051.7|1046.7|1048.3|1043.3|55
1674446400000|2023-01-23 04:00:00|1050.5|1045.5|1048.7|1043.7|1050.9|1045.9|1048.3|1043.3|44
1674446700000|2023-01-23 04:05:00|1047.9|1042.9|1050.3|1045.3|1050.9|1045.9|1047.9|1042.9|50
1674447000000|2023-01-23 04:10:00|1050.4|1045.4|1050.2|1045.2|1050.9|1045.9|1047.5|1042.5|85
1674447300000|2023-01-23 04:15:00|1050.5|1045.5|1051.1|1046.1|1051.5|1046.5|1047.6|1042.6|70
1674447600000|2023-01-23 04:20:00|1051|1046|1049|1044|1051|1046|1047.7|1042.7|76
1674447900000|2023-01-23 04:25:00|1050.4|1045.4|1049.4|1044.4|1051.1|1046.1|1047.7|1042.7|103
1674448200000|2023-01-23 04:30:00|1049.3|1044.3|1047.3|1042.3|1049.8|1044.8|1046.3|1041.3|72
1674448500000|2023-01-23 04:35:00|1047.4|1042.4|1050.1|1045.1|1050.1|1045.1|1046.9|1041.9|82
1674448800000|2023-01-23 04:40:00|1049.6|1044.6|1047.2|1042.2|1049.6|1044.6|1046.2|1041.2|46
1674449100000|2023-01-23 04:45:00|1047.1|1042.1|1049.8|1044.8|1049.8|1044.8|1046.3|1041.3|62
1674449400000|2023-01-23 04:50:00|1047.7|1042.7|1049.5|1044.5|1050|1045|1047.7|1042.7|51
1674449700000|2023-01-23 04:55:00|1048.1|1043.1|1048.6|1043.6|1050.6|1045.6|1047.3|1042.3|55
1674450000000|2023-01-23 05:00:00|1048.4|1043.4|1048.2|1043.2|1051|1046|1047.4|1042.4|74
1674450300000|2023-01-23 05:05:00|1048.4|1043.4|1050.1|1045.1|1050.7|1045.7|1047.9|1042.9|51
1674450600000|2023-01-23 05:10:00|1048|1043|1048.8|1043.8|1050.2|1045.2|1046.2|1041.2|64
1674450900000|2023-01-23 05:15:00|1047.1|1042.1|1047.2|1042.2|1049.7|1044.7|1046.4|1041.4|70
1674451200000|2023-01-23 05:20:00|1046.4|1041.4|1047.2|1042.2|1049.3|1044.3|1046.1|1041.1|68
1674451500000|2023-01-23 05:25:00|1047.5|1042.5|1050.7|1045.7|1050.7|1045.7|1047.1|1042.1|94
1674451800000|2023-01-23 05:30:00|1050.6|1045.6|1048.1|1043.1|1051.7|1046.7|1048.1|1043.1|59
1674452100000|2023-01-23 05:35:00|1048.9|1043.9|1050.8|1045.8|1050.8|1045.8|1048|1043|42
1674452400000|2023-01-23 05:40:00|1048.6|1043.6|1048.5|1043.5|1050.6|1045.6|1047.2|1042.2|83
1674452700000|2023-01-23 05:45:00|1049|1044|1048.2|1043.2|1051.2|1046.2|1047.9|1042.9|92
1674453000000|2023-01-23 05:50:00|1048|1043|1049.6|1044.6|1050.6|1045.6|1047.3|1042.3|103
1674453300000|2023-01-23 05:55:00|1049.7|1044.7|1046.6|1041.6|1049.7|1044.7|1046.4|1041.4|98
1674453600000|2023-01-23 06:00:00|1046.5|1041.5|1045.9|1040.9|1048.7|1043.7|1045.4|1040.4|113
1674453900000|2023-01-23 06:05:00|1045.7|1040.7|1045.3|1040.3|1048.2|1044.6|1045.3|1040.3|111
1674454200000|2023-01-23 06:10:00|1045.2|1040.2|1044.8|1039.8|1047.2|1042.2|1044|1039|80
1674454500000|2023-01-23 06:15:00|1044.9|1039.9|1045|1040|1047.2|1042.2|1044.5|1039.5|57
1674454800000|2023-01-23 06:20:00|1044.8|1039.8|1045.6|1040.6|1046.3|1042.4|1043.3|1038.3|65
1674455100000|2023-01-23 06:25:00|1045.3|1040.3|1043.6|1038.6|1046.1|1041.1|1043.3|1038.3|90
1674455400000|2023-01-23 06:30:00|1043.5|1038.5|1043.8|1038.8|1047.1|1042.1|1043.1|1038.1|76
1674455700000|2023-01-23 06:35:00|1044.8|1039.8|1044.4|1039.4|1047.7|1042.7|1043.3|1038.3|79
1674456000000|2023-01-23 06:40:00|1044.1|1039.1|1043.7|1038.7|1046.3|1041.3|1043.7|1038.7|147
1674456300000|2023-01-23 06:45:00|1044.7|1039.7|1047.2|1042.2|1047.8|1042.8|1043.5|1038.5|130
1674456600000|2023-01-23 06:50:00|1047.3|1042.3|1045.5|1040.5|1049|1044|1044.4|1039.4|158
1674456900000|2023-01-23 06:55:00|1044.4|1039.4|1044.6|1039.6|1046.7|1041.7|1042.6|1037.6|94
1674457200000|2023-01-23 07:00:00|1044.1|1039.1|1044.4|1039.4|1046.3|1041.3|1042.3|1037.3|156
1674457500000|2023-01-23 07:05:00|1044.2|1039.2|1045.4|1040.4|1047.2|1042.2|1044|1039|198
1674457800000|2023-01-23 07:10:00|1045.9|1040.9|1047.9|1042.9|1051.6|1046.6|1045.3|1040.3|192
1674458100000|2023-01-23 07:15:00|1047.8|1042.8|1048.7|1043.7|1052|1047|1047.6|1042.6|160
1674458400000|2023-01-23 07:20:00|1049.7|1044.7|1049.2|1044.2|1052.2|1047.2|1048.7|1043.7|184
1674458700000|2023-01-23 07:25:00|1050.9|1045.9|1048.5|1043.5|1051.2|1046.2|1047.2|1042.2|207
1674459000000|2023-01-23 07:30:00|1049.2|1044.2|1049|1044|1049.5|1044.5|1047.1|1042.1|181
1674459300000|2023-01-23 07:35:00|1049.1|1044.1|1049.4|1044.4|1049.9|1044.9|1046.9|1041.9|116
1674459600000|2023-01-23 07:40:00|1049|1044|1047.6|1042.6|1050.7|1045.7|1047.1|1042.1|149
1674459900000|2023-01-23 07:45:00|1048.3|1043.3|1047|1042|1050|1045|1047|1042|112
1674460200000|2023-01-23 07:50:00|1047.1|1042.1|1047.4|1042.4|1050.2|1045.2|1047.1|1042.1|136
1674460500000|2023-01-23 07:55:00|1047.3|1042.3|1047.5|1042.5|1051.4|1046.6|1047|1042|160
1674460800000|2023-01-23 08:00:00|1049.8|1044.8|1048.2|1043.2|1051|1046|1046.1|1041.1|185
1674461100000|2023-01-23 08:05:00|1049.9|1044.9|1048.1|1043.1|1050.8|1045.8|1047.6|1042.6|202
1674461400000|2023-01-23 08:10:00|1049.8|1044.8|1047.7|1042.7|1050.5|1045.5|1046.7|1041.7|185
1674461700000|2023-01-23 08:15:00|1047.6|1042.6|1046.4|1041.4|1048.9|1043.9|1045.7|1040.7|202
1674462000000|2023-01-23 08:20:00|1046.3|1041.3|1046|1041|1048.2|1043.2|1045.4|1040.4|139
1674462300000|2023-01-23 08:25:00|1045.9|1040.9|1047.7|1042.7|1049.4|1044.4|1045.9|1040.9|138
1674462600000|2023-01-23 08:30:00|1047.6|1042.6|1048.6|1043.6|1049.8|1044.8|1046.2|1041.2|159
1674462900000|2023-01-23 08:35:00|1048.7|1043.7|1048|1043|1049.6|1044.6|1046.6|1041.6|168
1674463200000|2023-01-23 08:40:00|1049.4|1044.4|1049.9|1044.9|1052.7|1048.3|1047.9|1042.9|198
1674463500000|2023-01-23 08:45:00|1050|1045|1049|1044|1051.8|1046.8|1048.6|1043.6|185
1674463800000|2023-01-23 08:50:00|1049.1|1044.1|1051.8|1046.8|1053.1|1048.6|1049|1044|194
1674464100000|2023-01-23 08:55:00|1050.5|1045.5|1048.2|1043.2|1052.4|1047.4|1047.4|1042.7|181
1674464400000|2023-01-23 09:00:00|1049.8|1044.8|1047.4|1042.4|1050.1|1045.1|1047|1042|164
1674464700000|2023-01-23 09:05:00|1048.4|1043.4|1047.2|1042.2|1049.8|1044.8|1047|1042|155
1674465000000|2023-01-23 09:10:00|1048.3|1043.3|1047.3|1042.3|1049.9|1044.9|1046|1041|169
1674465300000|2023-01-23 09:15:00|1047.4|1042.4|1049.4|1044.4|1050.3|1045.3|1047.3|1042.3|122
1674465600000|2023-01-23 09:20:00|1048.3|1043.3|1048.1|1043.1|1049.7|1044.7|1047.3|1042.3|97
1674465900000|2023-01-23 09:25:00|1048|1043|1047.2|1042.2|1049.9|1044.9|1046.8|1041.8|97
1674466200000|2023-01-23 09:30:00|1047.1|1042.1|1047.6|1042.6|1050.2|1045.2|1046.7|1041.7|174
1674466500000|2023-01-23 09:35:00|1049.5|1044.5|1047.9|1042.9|1049.7|1044.7|1047.5|1042.5|88
1674466800000|2023-01-23 09:40:00|1048.1|1043.1|1048.1|1043.1|1050.7|1045.7|1047.5|1042.5|79
1674467100000|2023-01-23 09:45:00|1048.4|1043.4|1050.3|1045.3|1050.3|1045.3|1047|1042|113
1674467400000|2023-01-23 09:50:00|1048.5|1043.5|1047.5|1042.5|1050.7|1045.7|1047.3|1042.3|80
1674467700000|2023-01-23 09:55:00|1047.6|1042.6|1048.2|1043.2|1051.6|1046.7|1047.6|1042.6|102
1674468000000|2023-01-23 10:00:00|1049|1044|1050.1|1045.1|1053|1048|1048.2|1043.2|209
1674468300000|2023-01-23 10:05:00|1050.2|1045.2|1049.9|1044.9|1051.9|1046.9|1049.1|1044.1|122
1674468600000|2023-01-23 10:10:00|1050|1045|1049.8|1044.8|1052.4|1047.4|1049.8|1044.8|180
1674468900000|2023-01-23 10:15:00|1050|1045|1050.4|1045.4|1053|1048.6|1049.7|1044.7|125
1674469200000|2023-01-23 10:20:00|1050.5|1045.5|1052.1|1047.1|1052.9|1047.9|1050|1045|109
1674469500000|2023-01-23 10:25:00|1050.5|1045.5|1050.4|1045.4|1052.5|1047.5|1049.8|1044.8|75
1674469800000|2023-01-23 10:30:00|1050.3|1045.3|1049.4|1044.4|1052.3|1047.7|1048.2|1043.2|73
1674470100000|2023-01-23 10:35:00|1048.6|1043.6|1050.5|1045.5|1050.7|1045.7|1048.3|1043.3|80
1674470400000|2023-01-23 10:40:00|1050.6|1045.6|1051.2|1046.2|1051.2|1046.2|1048.2|1043.2|122
1674470700000|2023-01-23 10:45:00|1051.4|1046.4|1049.8|1044.8|1052.7|1048.1|1048.9|1043.9|93
1674471000000|2023-01-23 10:50:00|1049.7|1044.7|1050.9|1045.9|1052.4|1047.4|1049.1|1044.1|104
1674471300000|2023-01-23 10:55:00|1051|1046|1048.8|1043.8|1051.4|1046.4|1048.8|1043.8|170
1674471600000|2023-01-23 11:00:00|1048.9|1043.9|1048.1|1043.1|1050.6|1045.6|1045.3|1040.7|157
1674471900000|2023-01-23 11:05:00|1048|1043|1044.7|1039.7|1048|1043|1044.7|1039.7|141
1674472200000|2023-01-23 11:10:00|1046.3|1041.3|1046.5|1041.5|1046.6|1041.6|1044.1|1039.1|121
1674472500000|2023-01-23 11:15:00|1046.6|1041.6|1046|1041|1047.6|1042.6|1044.5|1039.5|137
1674472800000|2023-01-23 11:20:00|1046.7|1041.7|1045|1040|1047.9|1042.9|1045|1040|167
1674473100000|2023-01-23 11:25:00|1045.6|1040.6|1043.6|1038.6|1047.3|1042.3|1043.5|1038.5|178
1674473400000|2023-01-23 11:30:00|1043.5|1038.5|1045.3|1040.3|1046.3|1042|1043.2|1038.2|149
1674473700000|2023-01-23 11:35:00|1044.9|1039.9|1046.6|1041.6|1046.6|1041.6|1042.9|1037.9|142
1674474000000|2023-01-23 11:40:00|1046.2|1041.2|1042.9|1037.9|1046.2|1041.2|1042.7|1037.7|141
1674474300000|2023-01-23 11:45:00|1042.8|1037.8|1041.1|1036.1|1044.1|1039.1|1040.7|1035.7|170
1674474600000|2023-01-23 11:50:00|1041.3|1036.3|1040.2|1035.2|1043.4|1038.4|1040.2|1035.2|132
1674474900000|2023-01-23 11:55:00|1040.7|1035.7|1043.5|1038.5|1043.8|1038.8|1040.1|1035.1|147
1674475200000|2023-01-23 12:00:00|1041.5|1036.5|1043.4|1038.4|1044.2|1039.2|1040.8|1035.8|163
1674475500000|2023-01-23 12:05:00|1041.6|1036.6|1042.6|1037.6|1044|1039.4|1040.8|1035.8|150
1674475800000|2023-01-23 12:10:00|1041.8|1036.8|1041.6|1036.6|1042.7|1037.7|1039.3|1034.3|159
1674476100000|2023-01-23 12:15:00|1041.2|1036.2|1038.6|1033.6|1042.6|1037.6|1038.5|1033.5|151
1674476400000|2023-01-23 12:20:00|1038.7|1033.7|1039.1|1034.1|1041.6|1036.9|1038.5|1033.5|131
1674476700000|2023-01-23 12:25:00|1039|1034|1039.4|1034.4|1041.6|1037.1|1038.7|1033.7|129
1674477000000|2023-01-23 12:30:00|1040.3|1035.3|1040.2|1035.2|1043|1038.3|1039.4|1034.4|143
1674477300000|2023-01-23 12:35:00|1040.1|1035.1|1041.6|1036.6|1043.5|1038.5|1039.6|1034.6|128
1674477600000|2023-01-23 12:40:00|1043.1|1038.1|1043.3|1038.3|1045.4|1040.4|1041.2|1036.2|161
1674477900000|2023-01-23 12:45:00|1044.8|1039.8|1043.2|1038.2|1046.4|1041.7|1042.2|1037.2|228
1674478200000|2023-01-23 12:50:00|1044.8|1039.8|1045.1|1040.1|1045.8|1041.3|1042.6|1038.2|117
1674478500000|2023-01-23 12:55:00|1045|1040|1044.8|1039.8|1045.6|1040.6|1041.9|1036.9|110
1674478800000|2023-01-23 13:00:00|1042.9|1037.9|1048.7|1043.7|1048.7|1044.2|1042.9|1037.9|193
1674479100000|2023-01-23 13:05:00|1048.4|1043.4|1046|1041|1049.5|1044.5|1044.5|1039.5|185
1674479400000|2023-01-23 13:10:00|1046.1|1041.1|1043.7|1038.7|1046.1|1041.1|1043|1038|139
1674479700000|2023-01-23 13:15:00|1043.6|1038.6|1045.4|1040.4|1046.5|1041.5|1043.3|1038.3|126
1674480000000|2023-01-23 13:20:00|1045.2|1040.2|1045|1040|1047.9|1042.9|1044.7|1039.7|198
1674480300000|2023-01-23 13:25:00|1045.2|1040.2|1042.8|1037.8|1047.5|1042.5|1042.6|1037.6|157
1674480600000|2023-01-23 13:30:00|1042.6|1037.6|1043.2|1038.2|1044.6|1039.6|1041.4|1036.4|224
1674480900000|2023-01-23 13:35:00|1043.4|1038.4|1042|1037|1044.5|1039.5|1041.3|1036.3|242
1674481200000|2023-01-23 13:40:00|1041.9|1036.9|1042.1|1037.1|1044|1039|1041.3|1036.3|226
1674481500000|2023-01-23 13:45:00|1041.8|1036.8|1040.6|1035.6|1042.5|1037.5|1039.7|1034.7|196
1674481800000|2023-01-23 13:50:00|1040.8|1035.8|1039.1|1034.1|1041.3|1036.3|1038.4|1033.4|188
1674482100000|2023-01-23 13:55:00|1038.7|1033.7|1040.5|1035.5|1041.1|1036.1|1038.5|1033.5|177
1674482400000|2023-01-23 14:00:00|1040.4|1035.4|1038.9|1033.9|1042.3|1037.3|1038.3|1033.3|300
1674482700000|2023-01-23 14:05:00|1038.8|1033.8|1033.8|1028.8|1038.8|1033.8|1033.4|1028.4|207
1674483000000|2023-01-23 14:10:00|1033.7|1028.7|1036|1031|1036.3|1031.3|1032.8|1027.8|125
1674483300000|2023-01-23 14:15:00|1035.8|1030.8|1035|1030|1036.6|1031.6|1033.6|1028.6|87
1674483600000|2023-01-23 14:20:00|1035.2|1030.2|1036.9|1031.9|1036.9|1031.9|1034.3|1029.3|91
1674483900000|2023-01-23 14:25:00|1036.8|1031.8|1036.6|1031.6|1038.4|1033.4|1035.5|1030.5|99
1674484200000|2023-01-23 14:30:00|1036.7|1031.7|1037.3|1032.3|1037.8|1032.8|1035.9|1030.9|135
1674484500000|2023-01-23 14:35:00|1037.2|1032.2|1038|1033|1039|1034|1036.2|1031.2|90
1674484800000|2023-01-23 14:40:00|1037.9|1032.9|1036.7|1031.7|1038.2|1033.2|1036.4|1031.4|55
1674485100000|2023-01-23 14:45:00|1036.9|1031.9|1040|1035|1040|1035|1036.1|1031.1|74
1674485400000|2023-01-23 14:50:00|1040.3|1035.3|1041.4|1036.4|1041.9|1036.9|1040|1035|99
1674485700000|2023-01-23 14:55:00|1041.3|1036.3|1040|1035|1041.3|1036.3|1039.3|1034.3|86
1674486000000|2023-01-23 15:00:00|1040.1|1035.1|1037.3|1032.3|1040.2|1035.2|1036.5|1031.5|156
1674486300000|2023-01-23 15:05:00|1037.2|1032.2|1037.1|1032.1|1038.5|1033.5|1035.9|1030.9|111
1674486600000|2023-01-23 15:10:00|1037.5|1032.5|1039.1|1034.1|1040.2|1035.2|1037.1|1032.1|102
1674486900000|2023-01-23 15:15:00|1039.2|1034.2|1038.4|1033.4|1039.6|1034.6|1037.9|1032.9|96
1674487200000|2023-01-23 15:20:00|1038.2|1033.2|1040.5|1035.5|1040.8|1035.8|1038.2|1033.2|101
1674487500000|2023-01-23 15:25:00|1040.6|1035.6|1040.7|1035.7|1041.7|1036.7|1039.8|1034.8|81
1674487800000|2023-01-23 15:30:00|1040.6|1035.6|1040.1|1035.1|1042.4|1037.4|1039.1|1034.1|149
1674488100000|2023-01-23 15:35:00|1040|1035|1041.1|1036.1|1041.7|1036.7|1039.1|1034.1|86
1674488400000|2023-01-23 15:40:00|1041.3|1036.3|1041.4|1036.4|1042.5|1037.5|1040.6|1035.6|109
1674488700000|2023-01-23 15:45:00|1041.5|1036.5|1042.9|1037.9|1043.7|1038.7|1040.5|1035.5|117
1674489000000|2023-01-23 15:50:00|1042.8|1037.8|1042.8|1037.8|1043.5|1038.5|1041.1|1036.1|122
1674489300000|2023-01-23 15:55:00|1042.9|1037.9|1044.1|1039.1|1044.9|1039.9|1042.6|1037.6|129
1674489600000|2023-01-23 16:00:00|1044.2|1039.2|1044.5|1039.5|1045.6|1040.6|1043.9|1038.9|126
1674489900000|2023-01-23 16:05:00|1044.6|1039.6|1046|1041|1046.2|1041.2|1044.5|1039.5|114
1674490200000|2023-01-23 16:10:00|1046.1|1041.1|1045.1|1040.1|1046.7|1041.7|1045.1|1040.1|104
1674490500000|2023-01-23 16:15:00|1045.2|1040.2|1045.2|1040.2|1045.5|1040.5|1042.6|1037.6|128
1674490800000|2023-01-23 16:20:00|1045.3|1040.3|1045.6|1040.6|1046|1041|1044.1|1039.1|79
1674491100000|2023-01-23 16:25:00|1045.7|1040.7|1044.4|1039.4|1045.7|1040.7|1043.9|1038.9|85
1674491400000|2023-01-23 16:30:00|1044.6|1039.6|1044.5|1039.5|1045.5|1040.5|1044.3|1039.3|72
1674491700000|2023-01-23 16:35:00|1044.6|1039.6|1044|1039|1045.8|1040.8|1044|1039|92
1674492000000|2023-01-23 16:40:00|1044.1|1039.1|1044|1039|1044.7|1039.7|1043.6|1038.6|92
1674492300000|2023-01-23 16:45:00|1044.1|1039.1|1046.5|1041.5|1046.5|1041.5|1044.1|1039.1|88
1674492600000|2023-01-23 16:50:00|1046.1|1041.1|1045.3|1040.3|1046.2|1041.2|1045|1040|59
1674492900000|2023-01-23 16:55:00|1045.4|1040.4|1046.3|1041.3|1046.5|1041.5|1045.4|1040.4|69
1674493200000|2023-01-23 17:00:00|1046.4|1041.4|1047.1|1042.1|1047.5|1042.5|1046.4|1041.4|81
1674493500000|2023-01-23 17:05:00|1047|1042|1045.4|1040.4|1047.3|1042.3|1045.2|1040.2|83
1674493800000|2023-01-23 17:10:00|1045.3|1040.3|1047.2|1042.2|1047.2|1042.2|1045.3|1040.3|82
1674494100000|2023-01-23 17:15:00|1047.1|1042.1|1048|1043|1048.2|1043.2|1046.8|1041.8|61
1674494400000|2023-01-23 17:20:00|1047.8|1042.8|1048.1|1043.1|1048.5|1043.5|1047.7|1042.7|73
1674494700000|2023-01-23 17:25:00|1048.2|1043.2|1048.8|1043.8|1049|1044|1047.6|1042.6|60
1674495000000|2023-01-23 17:30:00|1048.7|1043.7|1049|1044|1049|1044|1048|1043|85
1674495300000|2023-01-23 17:35:00|1048.9|1043.9|1048.6|1043.6|1049.9|1044.9|1048.3|1043.3|66
1674495600000|2023-01-23 17:40:00|1048.7|1043.7|1049.5|1044.5|1049.5|1044.5|1048.5|1043.5|51
1674495900000|2023-01-23 17:45:00|1049.6|1044.6|1050.6|1045.6|1050.8|1045.8|1049.5|1044.5|64
1674496200000|2023-01-23 17:50:00|1050.4|1045.4|1051.3|1046.3|1051.3|1046.3|1049.8|1044.8|96
1674496500000|2023-01-23 17:55:00|1051.2|1046.2|1051.1|1046.1|1051.7|1046.7|1050.9|1045.9|69
1674496800000|2023-01-23 18:00:00|1051.2|1046.2|1052.4|1047.4|1053.3|1048.3|1050.7|1045.7|118
1674497100000|2023-01-23 18:05:00|1052.5|1047.5|1053.5|1048.5|1053.6|1048.6|1052|1047|79
1674497400000|2023-01-23 18:10:00|1054.1|1049.1|1054.5|1049.5|1054.6|1049.6|1053.7|1048.7|85
1674497700000|2023-01-23 18:15:00|1054.6|1049.6|1055.4|1050.4|1055.6|1050.6|1054.5|1049.5|57
1674498000000|2023-01-23 18:20:00|1055.3|1050.3|1054.4|1049.4|1055.7|1050.7|1054.2|1049.2|62
1674498300000|2023-01-23 18:25:00|1054.3|1049.3|1053.8|1048.8|1054.4|1049.4|1052.9|1047.9|65
1674498600000|2023-01-23 18:30:00|1053.9|1048.9|1054.2|1049.2|1054.2|1049.2|1053.7|1048.7|40
1674498900000|2023-01-23 18:35:00|1054|1049|1054.3|1049.3|1054.3|1049.3|1053.7|1048.7|33
1674499200000|2023-01-23 18:40:00|1054.4|1049.4|1054.4|1049.4|1054.4|1049.4|1054|1049|10
1674499500000|2023-01-23 18:45:00|1054.3|1049.3|1055.1|1050.1|1055.4|1050.4|1054.3|1049.3|26
1674499800000|2023-01-23 18:50:00|1055.4|1050.4|1054.8|1049.8|1055.6|1050.6|1054.8|1049.8|25
1674500100000|2023-01-23 18:55:00|1054.9|1049.9|1054|1049|1055.4|1050.4|1053.8|1048.8|42
1674500400000|2023-01-23 19:00:00|1053.9|1048.9|1052.8|1047.8|1054.2|1049.2|1052.8|1047.8|43
1674500700000|2023-01-23 19:05:00|1052.7|1047.7|1052.5|1047.5|1052.9|1047.9|1052.5|1047.5|26
1674501000000|2023-01-23 19:10:00|1052.6|1047.6|1053.4|1048.4|1053.4|1048.4|1052.5|1047.5|40
1674501300000|2023-01-23 19:15:00|1053.3|1048.3|1053.4|1048.4|1053.5|1048.5|1052.6|1047.6|35
1674501600000|2023-01-23 19:20:00|1053.2|1048.2|1053.2|1048.2|1053.8|1048.8|1053.1|1048.1|36
1674501900000|2023-01-23 19:25:00|1053.1|1048.1|1052.3|1047.3|1053.1|1048.1|1052.2|1047.2|39
1674502200000|2023-01-23 19:30:00|1052.1|1047.1|1052.2|1047.2|1052.4|1047.4|1051.8|1046.8|41
1674502500000|2023-01-23 19:35:00|1052|1047|1052.2|1047.2|1052.5|1047.5|1051.8|1046.8|40
1674502800000|2023-01-23 19:40:00|1052.1|1047.1|1052.3|1047.3|1052.3|1047.3|1051.8|1046.8|23
1674503100000|2023-01-23 19:45:00|1052.2|1047.2|1051.6|1046.6|1052.3|1047.3|1051.2|1046.2|52
1674503400000|2023-01-23 19:50:00|1051.5|1046.5|1050.6|1045.6|1051.7|1046.7|1050.2|1045.2|54
1674503700000|2023-01-23 19:55:00|1050.7|1045.7|1051.6|1046.6|1051.6|1046.6|1050.5|1045.5|54
1674504000000|2023-01-23 20:00:00|1051.7|1046.7|1052|1047|1052.2|1047.2|1051.3|1046.3|52
1674504300000|2023-01-23 20:05:00|1051.7|1046.7|1052|1047|1052.2|1047.2|1051.5|1046.5|25
1674504600000|2023-01-23 20:10:00|1051.9|1046.9|1053|1048|1053.3|1048.3|1051.8|1046.8|42
1674504900000|2023-01-23 20:15:00|1052.8|1047.8|1052.9|1047.9|1053.4|1048.4|1052.8|1047.8|25
1674505200000|2023-01-23 20:20:00|1053|1048|1053.1|1048.1|1053.2|1048.2|1052.7|1047.7|36
1674505500000|2023-01-23 20:25:00|1053|1048|1052.8|1047.8|1053.2|1048.2|1052.3|1047.3|46
1674505800000|2023-01-23 20:30:00|1052.9|1047.9|1052.5|1047.5|1053.1|1048.1|1052.3|1047.3|20
1674506100000|2023-01-23 20:35:00|1052.4|1047.4|1053|1048|1053.2|1048.2|1052.4|1047.4|42
1674506400000|2023-01-23 20:40:00|1052.8|1047.8|1053.3|1048.3|1053.6|1048.6|1052.8|1047.8|40
1674506700000|2023-01-23 20:45:00|1053.4|1048.4|1053.7|1048.7|1053.9|1048.9|1053.2|1048.2|28
1674507000000|2023-01-23 20:50:00|1053.8|1048.8|1053.7|1048.7|1054.3|1049.3|1053.3|1048.3|85
1674507300000|2023-01-23 20:55:00|1053.6|1048.6|1053.2|1048.2|1053.6|1048.6|1053|1048|59
1674507600000|2023-01-23 21:00:00|1053.3|1048.3|1053|1048|1053.3|1048.3|1052.7|1047.7|33
1674507900000|2023-01-23 21:05:00|1053.1|1048.1|1053.6|1048.6|1053.7|1048.7|1053.1|1048.1|19
1674508200000|2023-01-23 21:10:00|1053.5|1048.5|1054.1|1049.1|1054.2|1049.2|1053.5|1048.5|34
1674508500000|2023-01-23 21:15:00|1054|1049|1054.1|1049.1|1054.2|1049.2|1054|1049|8
1674508800000|2023-01-23 21:20:00|1054.2|1049.2|1054.2|1049.2|1054.3|1049.3|1053.8|1048.8|12
1674509100000|2023-01-23 21:25:00|1054.3|1049.3|1054.1|1049.1|1054.6|1049.6|1053.8|1048.8|35
1674509400000|2023-01-23 21:30:00|1054.2|1049.2|1054.2|1049.2|1054.8|1049.8|1054.1|1049.1|20
1674509700000|2023-01-23 21:35:00|1054.1|1049.1|1054.2|1049.2|1054.5|1049.5|1054|1049|25
1674510000000|2023-01-23 21:40:00|1053.8|1048.8|1053.5|1048.5|1054|1049|1053.4|1048.4|27
1674510300000|2023-01-23 21:45:00|1053.8|1048.8|1053.9|1048.9|1053.9|1048.9|1053.5|1048.5|15
1674510600000|2023-01-23 21:50:00|1054|1049|1054.2|1049.2|1054.5|1049.5|1053.8|1048.8|20
1674510900000|2023-01-23 21:55:00|1054.1|1049.1|1052.7|1047.7|1054.5|1049.5|1052.6|1047.6|32
1674514800000|2023-01-23 23:00:00|1055.8|1050.8|1054.1|1049.1|1056.2|1051.2|1053.8|1048.8|45
1674515100000|2023-01-23 23:05:00|1054.2|1049.2|1055.7|1050.7|1055.8|1050.8|1054.1|1049.1|25
1674515400000|2023-01-23 23:10:00|1055.5|1050.5|1054.8|1049.8|1055.5|1050.5|1054.8|1049.8|16
1674515700000|2023-01-23 23:15:00|1054.7|1049.7|1055.1|1050.1|1055.4|1050.4|1054.7|1049.7|22
1674516000000|2023-01-23 23:20:00|1055|1050|1055|1050|1055.5|1050.5|1055|1050|9
1674516300000|2023-01-23 23:25:00|1054.9|1049.9|1054.9|1049.9|1055|1050|1054.9|1049.9|3
1674516600000|2023-01-23 23:30:00|1055.3|1050.3|1056.2|1051.2|1056.8|1051.8|1055.3|1050.3|45
1674516900000|2023-01-23 23:35:00|1056.1|1051.1|1055.9|1050.9|1056.1|1051.1|1055.5|1050.5|31
1674517200000|2023-01-23 23:40:00|1056.2|1051.2|1055.2|1050.2|1056.3|1051.3|1055|1050|36
1674517500000|2023-01-23 23:45:00|1054.9|1049.9|1053.7|1048.7|1055|1050|1053.4|1048.4|36
1674517800000|2023-01-23 23:50:00|1053.8|1048.8|1054.1|1049.1|1054.3|1049.3|1053.5|1048.5|56
1674518100000|2023-01-23 23:55:00|1054.2|1049.2|1053.3|1048.3|1054.5|1049.5|1053.3|1048.3|60
1674518400000|2023-01-24 00:00:00|1053.4|1048.4|1053.5|1048.5|1053.9|1048.9|1053.1|1048.1|76
1674518700000|2023-01-24 00:05:00|1053.4|1048.4|1052.3|1047.3|1053.4|1048.4|1052.3|1047.3|29
1674519000000|2023-01-24 00:10:00|1052.4|1047.4|1052.9|1047.9|1053.2|1048.2|1052.4|1047.4|13
1674519300000|2023-01-24 00:15:00|1052.7|1047.7|1053.5|1048.5|1053.7|1048.7|1052.7|1047.7|19
1674519600000|2023-01-24 00:20:00|1053.6|1048.6|1053.7|1048.7|1053.7|1048.7|1053.3|1048.3|6
1674519900000|2023-01-24 00:25:00|1053.5|1048.5|1053.2|1048.2|1053.5|1048.5|1053.2|1048.2|13
1674520200000|2023-01-24 00:30:00|1053.1|1048.1|1053.2|1048.2|1053.3|1048.3|1053|1048|4
1674520500000|2023-01-24 00:35:00|1053.3|1048.3|1053.9|1048.9|1053.9|1048.9|1053.3|1048.3|8
1674520800000|2023-01-24 00:40:00|1053.8|1048.8|1053.8|1048.8|1053.9|1048.9|1053.5|1048.5|10
1674521100000|2023-01-24 00:45:00|1053.7|1048.7|1052.9|1047.9|1053.8|1048.8|1052.5|1047.5|32
1674521400000|2023-01-24 00:50:00|1052.8|1047.8|1052|1047|1053|1048|1052|1047|12
1674521700000|2023-01-24 00:55:00|1052.1|1047.1|1052.2|1047.2|1052.2|1047.2|1051.9|1046.9|14
1674522000000|2023-01-24 01:00:00|1052.1|1047.1|1052.9|1047.9|1053|1048|1052.1|1047.1|27
1674522300000|2023-01-24 01:05:00|1053|1048|1052.9|1047.9|1053|1048|1052.8|1047.8|6
1674522600000|2023-01-24 01:10:00|1053|1048|1053.5|1048.5|1053.5|1048.5|1053|1048|32
1674522900000|2023-01-24 01:15:00|1053.6|1048.6|1053.9|1048.9|1053.9|1048.9|1053.4|1048.4|9
1674523200000|2023-01-24 01:20:00|1053.8|1048.8|1053.5|1048.5|1053.8|1048.8|1053.4|1048.4|12
1674523500000|2023-01-24 01:25:00|1053.4|1048.4|1053.5|1048.5|1053.8|1048.8|1053.4|1048.4|7
1674523800000|2023-01-24 01:30:00|1053.6|1048.6|1054.3|1049.3|1054.7|1049.7|1053.6|1048.6|10
1674524100000|2023-01-24 01:35:00|1054.4|1049.4|1054.5|1049.5|1054.7|1049.7|1054.1|1049.1|27
1674524400000|2023-01-24 01:40:00|1054.6|1049.6|1055.7|1050.7|1055.7|1050.7|1054.5|1049.5|40
1674524700000|2023-01-24 01:45:00|1056.3|1051.3|1055.6|1050.6|1056.4|1051.4|1055.3|1050.3|24
1674525000000|2023-01-24 01:50:00|1055.5|1050.5|1055.4|1050.4|1055.5|1050.5|1055.4|1050.4|6
1674525300000|2023-01-24 01:55:00|1055.5|1050.5|1056|1051|1056|1051|1055.2|1050.2|17
1674525600000|2023-01-24 02:00:00|1056.1|1051.1|1056.5|1051.5|1056.5|1051.5|1056|1051|25
1674525900000|2023-01-24 02:05:00|1056.7|1051.7|1056.5|1051.5|1056.7|1051.7|1056.3|1051.3|20
1674526200000|2023-01-24 02:10:00|1056.4|1051.4|1056.4|1051.4|1056.5|1051.5|1056.3|1051.3|7
1674526500000|2023-01-24 02:15:00|1056.5|1051.5|1056.6|1051.6|1056.7|1051.7|1056.3|1051.3|20
1674526800000|2023-01-24 02:20:00|1056.7|1051.7|1056.8|1051.8|1056.9|1051.9|1056.6|1051.6|14
1674527100000|2023-01-24 02:25:00|1056.6|1051.6|1056.6|1051.6|1056.8|1051.8|1056.5|1051.5|17
1674527400000|2023-01-24 02:30:00|1056.7|1051.7|1056.7|1051.7|1056.9|1051.9|1056.6|1051.6|28
1674527700000|2023-01-24 02:35:00|1056.8|1051.8|1057.2|1052.2|1057.9|1052.9|1056.7|1051.7|27
1674528000000|2023-01-24 02:40:00|1057.1|1052.1|1057|1052|1057.2|1052.2|1056.7|1051.7|15
1674528300000|2023-01-24 02:45:00|1056.9|1051.9|1056.4|1051.4|1057.1|1052.1|1056.4|1051.4|16
1674528600000|2023-01-24 02:50:00|1056.3|1051.3|1056.5|1051.5|1056.7|1051.7|1056.3|1051.3|8
1674528900000|2023-01-24 02:55:00|1056.7|1051.7|1056.8|1051.8|1056.8|1051.8|1056.7|1051.7|6
1674529200000|2023-01-24 03:00:00|1056.7|1051.7|1056.7|1051.7|1056.8|1051.8|1056.7|1051.7|11
1674529500000|2023-01-24 03:05:00|1056.6|1051.6|1056.3|1051.3|1056.6|1051.6|1056.2|1051.2|12
1674529800000|2023-01-24 03:10:00|1056.5|1051.5|1056.5|1051.5|1056.9|1051.9|1056.5|1051.5|21
1674530100000|2023-01-24 03:15:00|1056.4|1051.4|1056.5|1051.5|1056.6|1051.6|1056.4|1051.4|12
1674530400000|2023-01-24 03:20:00|1056.4|1051.4|1055.5|1050.5|1056.4|1051.4|1055.5|1050.5|12
1674530700000|2023-01-24 03:25:00|1056.2|1051.2|1055.9|1050.9|1056.4|1051.4|1055.9|1050.9|16
1674531000000|2023-01-24 03:30:00|1056|1051|1055.8|1050.8|1056.2|1051.2|1055.8|1050.8|21
1674531300000|2023-01-24 03:35:00|1055.9|1050.9|1055.6|1050.6|1056|1051|1055.6|1050.6|7
1674531600000|2023-01-24 03:40:00|1055.5|1050.5|1055.3|1050.3|1056.2|1051.2|1055.3|1050.3|17
1674531900000|2023-01-24 03:45:00|1055|1050|1054.5|1049.5|1055.1|1050.1|1054.5|1049.5|9
1674532200000|2023-01-24 03:50:00|1054.7|1049.7|1054.9|1049.9|1054.9|1049.9|1054.6|1049.6|11
1674532500000|2023-01-24 03:55:00|1054.8|1049.8|1055.2|1050.2|1055.3|1050.3|1054.8|1049.8|6
1674532800000|2023-01-24 04:00:00|1055|1050|1054.8|1049.8|1055.1|1050.1|1054.8|1049.8|11
1674533100000|2023-01-24 04:05:00|1054.4|1049.4|1054.3|1049.3|1054.4|1049.4|1054.2|1049.2|5
1674533400000|2023-01-24 04:10:00|1054|1049|1053.9|1048.9|1054|1049|1053.7|1048.7|12
1674533700000|2023-01-24 04:15:00|1054|1049|1053.7|1048.7|1054|1049|1053.3|1048.3|30
1674534000000|2023-01-24 04:20:00|1053.8|1048.8|1053.7|1048.7|1054.2|1049.2|1053.7|1048.7|35
1674534300000|2023-01-24 04:25:00|1053.8|1048.8|1053.6|1048.6|1054.3|1049.3|1053.5|1048.5|30
1674534600000|2023-01-24 04:30:00|1053.5|1048.5|1053.7|1048.7|1054.3|1049.3|1053.5|1048.5|27
1674534900000|2023-01-24 04:35:00|1053.9|1048.9|1053.2|1048.2|1053.9|1048.9|1053.1|1048.1|12
1674535200000|2023-01-24 04:40:00|1053.4|1048.4|1053.5|1048.5|1053.8|1048.8|1053.2|1048.2|10
1674535500000|2023-01-24 04:45:00|1053.3|1048.3|1053.3|1048.3|1053.6|1048.6|1053.2|1048.2|24
1674535800000|2023-01-24 04:50:00|1053.5|1048.5|1053.8|1048.8|1054|1049|1053.4|1048.4|23
1674536100000|2023-01-24 04:55:00|1053.9|1048.9|1054|1049|1054.3|1049.3|1053.8|1048.8|29
1674536400000|2023-01-24 05:00:00|1054.1|1049.1|1054.5|1049.5|1054.7|1049.7|1054.1|1049.1|9
1674536700000|2023-01-24 05:05:00|1054.4|1049.4|1054.7|1049.7|1054.8|1049.8|1054.4|1049.4|15
1674537000000|2023-01-24 05:10:00|1054.9|1049.9|1055.5|1050.5|1055.5|1050.5|1054.7|1049.7|10
1674537300000|2023-01-24 05:15:00|1055.4|1050.4|1055.5|1050.5|1055.6|1050.6|1055.4|1050.4|10
1674537600000|2023-01-24 05:20:00|1055.4|1050.4|1055.3|1050.3|1055.5|1050.5|1055.3|1050.3|12
1674537900000|2023-01-24 05:25:00|1055.9|1050.9|1056.4|1051.4|1056.7|1051.7|1055.9|1050.9|30
1674538200000|2023-01-24 05:30:00|1056.5|1051.5|1055.7|1050.7|1056.5|1051.5|1055.7|1050.7|25
1674538500000|2023-01-24 05:35:00|1055.6|1050.6|1055.6|1050.6|1056.1|1051.1|1055.6|1050.6|16
1674538800000|2023-01-24 05:40:00|1055.7|1050.7|1056|1051|1056.2|1051.2|1055.6|1050.6|22
1674539100000|2023-01-24 05:45:00|1056.1|1051.1|1056.2|1051.2|1056.5|1051.5|1055.9|1050.9|20
1674539400000|2023-01-24 05:50:00|1056.3|1051.3|1056.2|1051.2|1056.4|1051.4|1056.1|1051.1|25
1674539700000|2023-01-24 05:55:00|1056.1|1051.1|1056|1051|1056.2|1051.2|1056|1051|14
1674540000000|2023-01-24 06:00:00|1055.9|1050.9|1056.7|1051.7|1057.1|1052.1|1055.8|1050.8|39
1674540300000|2023-01-24 06:05:00|1056.5|1051.5|1056.4|1051.4|1056.6|1051.6|1056.3|1051.3|47
1674540600000|2023-01-24 06:10:00|1056.5|1051.5|1056.7|1051.7|1056.8|1051.8|1056.4|1051.4|12
1674540900000|2023-01-24 06:15:00|1056.8|1051.8|1056|1051|1056.8|1051.8|1055.8|1050.8|40
1674541200000|2023-01-24 06:20:00|1055.9|1050.9|1056.7|1051.7|1056.8|1051.8|1055.9|1050.9|25
1674541500000|2023-01-24 06:25:00|1056.8|1051.8|1056.7|1051.7|1056.9|1051.9|1056.5|1051.5|23
1674541800000|2023-01-24 06:30:00|1056.8|1051.8|1057.4|1052.4|1057.6|1052.6|1056.7|1051.7|50
1674542100000|2023-01-24 06:35:00|1057.2|1052.2|1057.3|1052.3|1057.4|1052.4|1057.2|1052.2|26
1674542400000|2023-01-24 06:40:00|1057.4|1052.4|1057.8|1052.8|1058.1|1053.1|1057.3|1052.3|60
1674542700000|2023-01-24 06:45:00|1057.9|1052.9|1057.2|1052.2|1058.1|1053.1|1057.2|1052.2|58
1674543000000|2023-01-24 06:50:00|1057.3|1052.3|1057.2|1052.2|1057.8|1052.8|1057.2|1052.2|74
1674543300000|2023-01-24 06:55:00|1057.3|1052.3|1057.6|1052.6|1057.6|1052.6|1056.8|1051.8|50
1674543600000|2023-01-24 07:00:00|1057.7|1052.7|1057.9|1052.9|1058.1|1053.1|1057.3|1052.3|57
1674543900000|2023-01-24 07:05:00|1058|1053|1056.1|1051.1|1058.1|1053.1|1056.1|1051.1|42
1674544200000|2023-01-24 07:10:00|1056.3|1051.3|1056|1051|1056.5|1051.5|1055.5|1050.5|56
1674544500000|2023-01-24 07:15:00|1055.8|1050.8|1056.9|1051.9|1057.2|1052.2|1055.8|1050.8|41
1674544800000|2023-01-24 07:20:00|1056.7|1051.7|1058.6|1053.6|1058.8|1053.8|1056.1|1051.1|73
1674545100000|2023-01-24 07:25:00|1058.7|1053.7|1058.3|1053.3|1058.9|1053.9|1058|1053|57
1674545400000|2023-01-24 07:30:00|1058.4|1053.4|1058.9|1053.9|1059.2|1054.2|1057.9|1052.9|53
1674545700000|2023-01-24 07:35:00|1058.8|1053.8|1059.2|1054.2|1059.2|1054.2|1058.3|1053.3|64
1674546000000|2023-01-24 07:40:00|1059.4|1054.4|1059.4|1054.4|1059.5|1054.5|1059|1054|37
1674546300000|2023-01-24 07:45:00|1059.5|1054.5|1058.7|1053.7|1059.9|1054.9|1058.6|1053.6|38
1674546600000|2023-01-24 07:50:00|1058.8|1053.8|1059|1054|1059.2|1054.2|1058.3|1053.3|50
1674546900000|2023-01-24 07:55:00|1059.2|1054.2|1057.8|1052.8|1059.2|1054.2|1057.7|1052.7|66
1674547200000|2023-01-24 08:00:00|1057.9|1052.9|1057.9|1052.9|1058.9|1053.9|1057.5|1052.5|112
1674547500000|2023-01-24 08:05:00|1057.8|1052.8|1057.1|1052.1|1058.8|1053.8|1057|1052|107
1674547800000|2023-01-24 08:10:00|1057.2|1052.2|1055.6|1050.6|1057.4|1052.4|1055.5|1050.5|94
1674548100000|2023-01-24 08:15:00|1055.7|1050.7|1055.7|1050.7|1056.4|1051.4|1055.3|1050.3|85
1674548400000|2023-01-24 08:20:00|1055.8|1050.8|1056.9|1051.9|1057.2|1052.2|1055.7|1050.7|31
1674548700000|2023-01-24 08:25:00|1056.8|1051.8|1056.8|1051.8|1057.2|1052.2|1056.3|1051.3|39
1674549000000|2023-01-24 08:30:00|1056.9|1051.9|1054.6|1049.6|1057.2|1052.2|1054.5|1049.5|83
1674549300000|2023-01-24 08:35:00|1054.8|1049.8|1056.4|1051.4|1056.5|1051.5|1054.5|1049.5|74
1674549600000|2023-01-24 08:40:00|1056.7|1051.7|1056.8|1051.8|1056.9|1051.9|1056.2|1051.2|51
1674549900000|2023-01-24 08:45:00|1056.7|1051.7|1055.1|1050.1|1056.8|1051.8|1055.1|1050.1|56
1674550200000|2023-01-24 08:50:00|1055.6|1050.6|1055.1|1050.1|1056|1051|1054.7|1049.7|53
1674550500000|2023-01-24 08:55:00|1055|1050|1054.9|1049.9|1055.2|1050.2|1054.1|1049.1|58
1674550800000|2023-01-24 09:00:00|1055.2|1050.2|1053.6|1048.6|1056.2|1051.2|1053.5|1048.5|59
1674551100000|2023-01-24 09:05:00|1053.8|1048.8|1054.8|1049.8|1055.3|1050.3|1053.8|1048.8|42
1674551400000|2023-01-24 09:10:00|1054.9|1049.9|1055|1050|1055.9|1050.9|1054.8|1049.8|46
1674551700000|2023-01-24 09:15:00|1055.1|1050.1|1055|1050|1055.3|1050.3|1054.8|1049.8|26
1674552000000|2023-01-24 09:20:00|1054.9|1049.9|1054.9|1049.9|1056.6|1051.6|1054.9|1049.9|53
1674552300000|2023-01-24 09:25:00|1054.8|1049.8|1055|1050|1055.5|1050.5|1054.8|1049.8|49
1674552600000|2023-01-24 09:30:00|1054.9|1049.9|1054.7|1049.7|1055.4|1050.4|1054.1|1049.1|71
1674552900000|2023-01-24 09:35:00|1054.8|1049.8|1054.3|1049.3|1056.2|1051.2|1053|1048|44
1674553200000|2023-01-24 09:40:00|1054.2|1049.2|1055.4|1050.4|1055.8|1050.8|1053.6|1048.6|52
1674553500000|2023-01-24 09:45:00|1055.7|1050.7|1053.6|1048.6|1056.7|1051.7|1052.6|1047.6|113
1674553800000|2023-01-24 09:50:00|1053.7|1048.7|1055.1|1050.1|1055.6|1050.6|1053.7|1048.7|49
1674554100000|2023-01-24 09:55:00|1055.2|1050.2|1055.4|1050.4|1055.5|1050.5|1054.8|1049.8|11
1674554400000|2023-01-24 10:00:00|1055.3|1050.3|1054.9|1049.9|1055.3|1050.3|1054.9|1049.9|8
1674554700000|2023-01-24 10:05:00|1055|1050|1055.8|1050.8|1056.2|1051.2|1055|1050|19
1674555000000|2023-01-24 10:10:00|1055.7|1050.7|1055.6|1050.6|1056.2|1051.2|1055.4|1050.4|37
1674555300000|2023-01-24 10:15:00|1055.7|1050.7|1055.6|1050.6|1056.1|1051.1|1055.1|1050.1|30
1674555600000|2023-01-24 10:20:00|1055.5|1050.5|1055.9|1050.9|1056.2|1051.2|1055.1|1050.1|31
1674555900000|2023-01-24 10:25:00|1056|1051|1055.8|1050.8|1056.1|1051.1|1055.6|1050.6|20
1674556200000|2023-01-24 10:30:00|1055.9|1050.9|1055.3|1050.3|1055.9|1050.9|1055|1050|29
1674556500000|2023-01-24 10:35:00|1055.2|1050.2|1055.5|1050.5|1055.9|1050.9|1055.2|1050.2|22
1674556800000|2023-01-24 10:40:00|1055.3|1050.3|1054.4|1049.4|1055.3|1050.3|1054.2|1049.2|23
1674557100000|2023-01-24 10:45:00|1054.1|1049.1|1053.4|1048.4|1054.1|1049.1|1053.2|1048.2|12
1674557400000|2023-01-24 10:50:00|1053.5|1048.5|1053.6|1048.6|1054|1049|1053.5|1048.5|5
1674557700000|2023-01-24 10:55:00|1053.7|1048.7|1055.4|1050.4|1055.4|1050.4|1053.7|1048.7|21
1674558000000|2023-01-24 11:00:00|1055.2|1050.2|1054.7|1049.7|1055.2|1050.2|1054.6|1049.6|24
1674558300000|2023-01-24 11:05:00|1054.6|1049.6|1054.7|1049.7|1054.7|1049.7|1054.2|1049.2|18
1674558600000|2023-01-24 11:10:00|1055.1|1050.1|1054.9|1049.9|1055.2|1050.2|1054.6|1049.6|21
1674558900000|2023-01-24 11:15:00|1054.8|1049.8|1055.2|1050.2|1055.3|1050.3|1054.8|1049.8|30
1674559200000|2023-01-24 11:20:00|1055.3|1050.3|1055.7|1050.7|1055.7|1050.7|1055|1050|20
1674559500000|2023-01-24 11:25:00|1055.6|1050.6|1056.6|1051.6|1056.7|1051.7|1055.6|1050.6|14
1674559800000|2023-01-24 11:30:00|1056.7|1051.7|1057.9|1052.9|1058.1|1053.1|1056.5|1051.5|36
1674560100000|2023-01-24 11:35:00|1057.8|1052.8|1058.3|1053.3|1058.4|1053.4|1057.7|1052.7|33
1674560400000|2023-01-24 11:40:00|1058.2|1053.2|1059.2|1054.2|1059.3|1054.3|1058.2|1053.2|36
1674560700000|2023-01-24 11:45:00|1059.3|1054.3|1059.3|1054.3|1059.6|1054.6|1059.2|1054.2|58
1674561000000|2023-01-24 11:50:00|1059.4|1054.4|1058.9|1053.9|1060.4|1055.4|1058.7|1053.7|103
1674561300000|2023-01-24 11:55:00|1059|1054|1058.3|1053.3|1059.1|1054.1|1058.2|1053.2|114
1674561600000|2023-01-24 12:00:00|1058.2|1053.2|1058.8|1053.8|1059.5|1054.5|1058.2|1053.2|99
1674561900000|2023-01-24 12:05:00|1059|1054|1057.8|1052.8|1059.1|1054.1|1057.7|1052.7|43
1674562200000|2023-01-24 12:10:00|1057.6|1052.6|1058.3|1053.3|1058.6|1053.6|1057.2|1052.2|108
1674562500000|2023-01-24 12:15:00|1058.4|1053.4|1059.7|1054.7|1060|1055|1058.3|1053.3|40
1674562800000|2023-01-24 12:20:00|1059.6|1054.6|1060.9|1055.9|1060.9|1055.9|1059.3|1054.3|48
1674563100000|2023-01-24 12:25:00|1061|1056|1058.2|1053.2|1061.7|1056.7|1057.4|1052.4|68
1674563400000|2023-01-24 12:30:00|1058.4|1053.4|1058|1053|1058.9|1053.9|1057.9|1052.9|35
1674563700000|2023-01-24 12:35:00|1058.2|1053.2|1058.7|1053.7|1058.8|1053.8|1057.8|1052.8|72
1674564000000|2023-01-24 12:40:00|1058.8|1053.8|1058.4|1053.4|1058.9|1053.9|1058|1053|85
1674564300000|2023-01-24 12:45:00|1058.3|1053.3|1059.5|1054.5|1059.5|1054.5|1057.4|1052.4|78
1674564600000|2023-01-24 12:50:00|1059.3|1054.3|1058.6|1053.6|1060.2|1055.2|1058.3|1053.3|33
1674564900000|2023-01-24 12:55:00|1058.5|1053.5|1057.3|1052.3|1058.9|1053.9|1056|1051|94
1674565200000|2023-01-24 13:00:00|1057.4|1052.4|1058.2|1053.2|1059.1|1054.1|1056.7|1051.7|90
1674565500000|2023-01-24 13:05:00|1058.3|1053.3|1058.4|1053.4|1059.2|1054.2|1057.8|1052.8|53
1674565800000|2023-01-24 13:10:00|1058.3|1053.3|1059.6|1054.6|1059.6|1054.6|1057.7|1052.7|62
1674566100000|2023-01-24 13:15:00|1059.7|1054.7|1060.2|1055.2|1061.8|1056.8|1059.6|1054.6|92
1674566400000|2023-01-24 13:20:00|1060.9|1055.9|1054.9|1049.9|1060.9|1055.9|1054.3|1049.3|132
1674566700000|2023-01-24 13:25:00|1054.8|1049.8|1057.7|1052.7|1057.9|1052.9|1053.5|1048.5|98
1674567000000|2023-01-24 13:30:00|1057.8|1052.8|1052.6|1047.6|1058.1|1053.1|1052.5|1047.5|133
1674567300000|2023-01-24 13:35:00|1052.5|1047.5|1051.5|1046.5|1054|1049|1050.6|1045.6|123
1674567600000|2023-01-24 13:40:00|1051.1|1046.1|1048.5|1043.5|1051.2|1046.2|1047.3|1042.3|192
1674567900000|2023-01-24 13:45:00|1048.7|1043.7|1049.5|1044.5|1050.4|1045.4|1047.5|1042.5|142
1674568200000|2023-01-24 13:50:00|1049.4|1044.4|1050|1045|1050.3|1045.3|1048.1|1043.1|121
1674568500000|2023-01-24 13:55:00|1049.9|1044.9|1051.7|1046.7|1052.5|1047.5|1049.4|1044.4|125
1674568800000|2023-01-24 14:00:00|1051.8|1046.8|1052.8|1047.8|1052.9|1047.9|1050.9|1045.9|109
1674569100000|2023-01-24 14:05:00|1052.9|1047.9|1051.2|1046.2|1053.4|1048.4|1050.9|1045.9|107
1674569400000|2023-01-24 14:10:00|1051.6|1046.6|1051.5|1046.5|1052.4|1047.4|1051.1|1046.1|66
1674569700000|2023-01-24 14:15:00|1051.6|1046.6|1052.9|1047.9|1052.9|1047.9|1051.6|1046.6|43
1674570000000|2023-01-24 14:20:00|1052.8|1047.8|1051.6|1046.6|1053.2|1048.2|1051|1046|62
1674570300000|2023-01-24 14:25:00|1051.7|1046.7|1052.7|1047.7|1053.4|1048.4|1051.7|1046.7|58
1674570600000|2023-01-24 14:30:00|1052.6|1047.6|1054.2|1049.2|1055.3|1050.3|1050.8|1045.8|268
1674570900000|2023-01-24 14:35:00|1054.1|1049.1|1050.6|1045.6|1054.3|1049.3|1050.5|1045.5|209
1674571200000|2023-01-24 14:40:00|1051|1046|1055.5|1050.5|1055.5|1050.5|1050.8|1045.8|146
1674571500000|2023-01-24 14:45:00|1055.6|1050.6|1054.6|1049.6|1055.6|1050.6|1048.8|1043.8|332
1674571800000|2023-01-24 14:50:00|1054.5|1049.5|1055.1|1050.1|1055.1|1050.1|1053.1|1048.1|141
1674572100000|2023-01-24 14:55:00|1055.3|1050.3|1049.7|1044.7|1056.3|1051.3|1049.7|1044.7|251
1674572400000|2023-01-24 15:00:00|1049.8|1044.8|1052.4|1047.4|1053.2|1048.2|1048.8|1043.8|175
1674572700000|2023-01-24 15:05:00|1052.5|1047.5|1052.2|1047.2|1053.4|1048.4|1049|1044|236
1674573000000|2023-01-24 15:10:00|1052.1|1047.1|1055.8|1050.8|1056.5|1051.5|1051|1046|209
1674573300000|2023-01-24 15:15:00|1055.9|1050.9|1055.1|1050.1|1057.7|1052.7|1054.6|1049.6|243
1674573600000|2023-01-24 15:20:00|1055.3|1050.3|1056.4|1051.4|1057.9|1052.9|1054.4|1049.4|212
1674573900000|2023-01-24 15:25:00|1056.5|1051.5|1059.8|1054.8|1060.4|1055.4|1056.5|1051.5|220
1674574200000|2023-01-24 15:30:00|1059.6|1054.6|1057.5|1052.5|1059.6|1054.6|1056.9|1051.9|192
1674574500000|2023-01-24 15:35:00|1057.4|1052.4|1058.8|1053.8|1059.3|1054.3|1056.8|1051.8|195
1674574800000|2023-01-24 15:40:00|1058.4|1053.4|1060.7|1055.7|1061.2|1056.2|1057.7|1052.7|157
1674575100000|2023-01-24 15:45:00|1060.6|1055.6|1062.1|1057.1|1063.6|1058.6|1060.5|1055.5|246
1674575400000|2023-01-24 15:50:00|1062|1057|1061.3|1056.3|1062.5|1057.5|1060|1055|316
1674575700000|2023-01-24 15:55:00|1061.2|1056.2|1061.2|1056.2|1063.3|1058.3|1061.1|1056.1|252
1674576000000|2023-01-24 16:00:00|1061.3|1056.3|1061.5|1056.5|1062.1|1057.1|1060.9|1055.9|135
1674576300000|2023-01-24 16:05:00|1061.3|1056.3|1062.6|1057.6|1063.1|1058.1|1060.9|1055.9|132
1674576600000|2023-01-24 16:10:00|1062.7|1057.7|1062.7|1057.7|1064.6|1059.6|1062.6|1057.6|187
1674576900000|2023-01-24 16:15:00|1062.8|1057.8|1061.8|1056.8|1063.5|1058.5|1061.6|1056.6|121
1674577200000|2023-01-24 16:20:00|1061.7|1056.7|1061|1056|1061.9|1056.9|1059.9|1054.9|126
1674577500000|2023-01-24 16:25:00|1061.4|1056.4|1062.8|1057.8|1063|1058|1061.1|1056.1|122
1674577800000|2023-01-24 16:30:00|1062.9|1057.9|1062|1057|1063.2|1058.2|1061.7|1056.7|116
1674578100000|2023-01-24 16:35:00|1061.9|1056.9|1061.6|1056.6|1062.6|1057.6|1061.1|1056.1|94
1674578400000|2023-01-24 16:40:00|1061.5|1056.5|1060.6|1055.6|1062.2|1057.2|1059.8|1054.8|92
1674578700000|2023-01-24 16:45:00|1060.7|1055.7|1060|1055|1061.4|1056.4|1059|1054|107
1674579000000|2023-01-24 16:50:00|1059.9|1054.9|1059.9|1054.9|1060.3|1055.3|1059|1054|75
1674579300000|2023-01-24 16:55:00|1059.7|1054.7|1061.1|1056.1|1061.5|1056.5|1059.5|1054.5|73
1674579600000|2023-01-24 17:00:00|1060.7|1055.7|1060.1|1055.1|1061.3|1056.3|1058.7|1053.7|102
1674579900000|2023-01-24 17:05:00|1060.2|1055.2|1061.2|1056.2|1061.8|1056.8|1060|1055|111
1674580200000|2023-01-24 17:10:00|1061|1056|1060.6|1055.6|1062.1|1057.1|1060.2|1055.2|161
1674580500000|2023-01-24 17:15:00|1060.8|1055.8|1060.9|1055.9|1061.8|1056.8|1060|1055|181
1674580800000|2023-01-24 17:20:00|1061.1|1056.1|1060.4|1055.4|1061.3|1056.3|1059.3|1054.3|129
1674581100000|2023-01-24 17:25:00|1060.5|1055.5|1060|1055|1061.1|1056.1|1059.2|1054.2|149
1674581400000|2023-01-24 17:30:00|1059.8|1054.8|1060.4|1055.4|1061.2|1056.2|1059.8|1054.8|144
1674581700000|2023-01-24 17:35:00|1060.7|1055.7|1061.3|1056.3|1062.3|1057.3|1059.7|1054.7|199
1674582000000|2023-01-24 17:40:00|1061.1|1056.1|1060.3|1055.3|1061.3|1056.3|1059.7|1054.7|192
1674582300000|2023-01-24 17:45:00|1060.2|1055.2|1060.9|1055.9|1061.3|1056.3|1059.7|1054.7|137
1674582600000|2023-01-24 17:50:00|1060.6|1055.6|1060.8|1055.8|1061.2|1056.2|1059.7|1054.7|185
1674582900000|2023-01-24 17:55:00|1060.6|1055.6|1060.3|1055.3|1061.3|1056.3|1059.8|1054.8|158
1674583200000|2023-01-24 18:00:00|1059.8|1054.8|1062.1|1057.1|1062.7|1057.7|1059.5|1054.5|368
1674583500000|2023-01-24 18:05:00|1061.7|1056.7|1060.2|1055.2|1062.5|1057.5|1059.5|1054.5|141
1674583800000|2023-01-24 18:10:00|1060.3|1055.3|1059.6|1054.6|1061|1056|1059.4|1054.4|145
1674584100000|2023-01-24 18:15:00|1059.4|1054.4|1059.4|1054.4|1060.4|1055.4|1058.7|1053.7|143
1674584400000|2023-01-24 18:20:00|1059.7|1054.7|1059.8|1054.8|1060.2|1055.2|1059.1|1054.1|107
1674584700000|2023-01-24 18:25:00|1059.6|1054.6|1060.2|1055.2|1060.7|1055.7|1059.1|1054.1|96
1674585000000|2023-01-24 18:30:00|1060.3|1055.3|1060.7|1055.7|1061.3|1056.3|1059.6|1054.6|156
1674585300000|2023-01-24 18:35:00|1060.5|1055.5|1061|1056|1061.2|1056.2|1060.2|1055.2|120
1674585600000|2023-01-24 18:40:00|1060.8|1055.8|1061.3|1056.3|1061.6|1056.6|1060.6|1055.6|76
1674585900000|2023-01-24 18:45:00|1061.6|1056.6|1060.8|1055.8|1061.6|1056.6|1060.3|1055.3|72
1674586200000|2023-01-24 18:50:00|1060.6|1055.6|1060.8|1055.8|1061.1|1056.1|1060.3|1055.3|59
1674586500000|2023-01-24 18:55:00|1060.7|1055.7|1061.1|1056.1|1061.3|1056.3|1060.4|1055.4|36
1674586800000|2023-01-24 19:00:00|1061|1056|1060.4|1055.4|1061.8|1056.8|1059.9|1054.9|103
1674587100000|2023-01-24 19:05:00|1060.5|1055.5|1061.3|1056.3|1061.7|1056.7|1060.1|1055.1|80
1674587400000|2023-01-24 19:10:00|1061.5|1056.5|1061.8|1056.8|1062.1|1057.1|1060.8|1055.8|64
1674587700000|2023-01-24 19:15:00|1062|1057|1061.6|1056.6|1062.1|1057.1|1061.3|1056.3|62
1674588000000|2023-01-24 19:20:00|1061.4|1056.4|1062|1057|1062.2|1057.2|1060.9|1055.9|70
1674588300000|2023-01-24 19:25:00|1062.1|1057.1|1062.1|1057.1|1062.6|1057.6|1061.7|1056.7|36
1674588600000|2023-01-24 19:30:00|1062.2|1057.2|1062.9|1057.9|1063|1058|1062.2|1057.2|29
1674588900000|2023-01-24 19:35:00|1063|1058|1063|1058|1063.2|1058.2|1062.6|1057.6|101
1674589200000|2023-01-24 19:40:00|1062.9|1057.9|1062.5|1057.5|1063|1058|1062.5|1057.5|35
1674589500000|2023-01-24 19:45:00|1062.6|1057.6|1062.6|1057.6|1063.2|1058.2|1062.5|1057.5|28
1674589800000|2023-01-24 19:50:00|1062.7|1057.7|1063.3|1058.3|1063.6|1058.6|1062.5|1057.5|33
1674590100000|2023-01-24 19:55:00|1063.2|1058.2|1063.3|1058.3|1063.8|1058.8|1063.2|1058.2|52
1674590400000|2023-01-24 20:00:00|1063.5|1058.5|1063.4|1058.4|1063.8|1058.8|1063.1|1058.1|61
1674590700000|2023-01-24 20:05:00|1063.6|1058.6|1063.4|1058.4|1063.8|1058.8|1062.9|1057.9|68
1674591000000|2023-01-24 20:10:00|1063.1|1058.1|1062.3|1057.3|1063.8|1058.8|1062.2|1057.2|32
1674591300000|2023-01-24 20:15:00|1062.2|1057.2|1062.8|1057.8|1062.8|1057.8|1061.9|1056.9|53
1674591600000|2023-01-24 20:20:00|1062.7|1057.7|1062.5|1057.5|1062.8|1057.8|1062.1|1057.1|37
1674591900000|2023-01-24 20:25:00|1062.6|1057.6|1062.2|1057.2|1062.6|1057.6|1062.1|1057.1|36
1674592200000|2023-01-24 20:30:00|1062.1|1057.1|1062|1057|1062.2|1057.2|1061.7|1056.7|40
1674592500000|2023-01-24 20:35:00|1061.9|1056.9|1061.9|1056.9|1062.2|1057.2|1061.3|1056.3|42
1674592800000|2023-01-24 20:40:00|1061.5|1056.5|1061.7|1056.7|1062.1|1057.1|1061.3|1056.3|63
1674593100000|2023-01-24 20:45:00|1061.9|1056.9|1061|1056|1061.9|1056.9|1060.6|1055.6|46
1674593400000|2023-01-24 20:50:00|1061.1|1056.1|1061.3|1056.3|1061.8|1056.8|1061.1|1056.1|46
1674593700000|2023-01-24 20:55:00|1061.5|1056.5|1061.6|1056.6|1061.8|1056.8|1061.2|1056.2|59
1674594000000|2023-01-24 21:00:00|1061.5|1056.5|1061.5|1056.5|1062.3|1057.3|1061.3|1056.3|68
1674594300000|2023-01-24 21:05:00|1061.3|1056.3|1061.3|1056.3|1061.6|1056.6|1061.2|1056.2|27
1674594600000|2023-01-24 21:10:00|1061.2|1056.2|1061.2|1056.2|1061.7|1056.7|1061.1|1056.1|30
1674594900000|2023-01-24 21:15:00|1060.8|1055.8|1060.8|1055.8|1061.1|1056.1|1060.7|1055.7|17
1674595200000|2023-01-24 21:20:00|1060.9|1055.9|1060.9|1055.9|1061|1056|1060.9|1055.9|5
1674595500000|2023-01-24 21:25:00|1060.8|1055.8|1061.6|1056.6|1062|1057|1060.8|1055.8|19
1674595800000|2023-01-24 21:30:00|1061.5|1056.5|1061.4|1056.4|1061.9|1056.9|1061.4|1056.4|22
1674596100000|2023-01-24 21:35:00|1062.1|1057.1|1061.2|1056.2|1062.1|1057.1|1061.1|1056.1|13
1674596400000|2023-01-24 21:40:00|1061.3|1056.3|1061.3|1056.3|1061.6|1056.6|1061.2|1056.2|15
1674596700000|2023-01-24 21:45:00|1061.6|1056.6|1061.6|1056.6|1062|1057|1061.2|1056.2|21
1674597000000|2023-01-24 21:50:00|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.6|1056.6|16
1674597300000|2023-01-24 21:55:00|1061.7|1056.7|1064.9|1053.9|1065.4|1057.3|1061.3|1053.5|63
1674601200000|2023-01-24 23:00:00|1063.6|1054.1|1061.6|1056.6|1063.6|1056.6|1061|1054.1|26
1674601500000|2023-01-24 23:05:00|1061.7|1056.7|1060.5|1055.5|1061.7|1056.7|1060.4|1055.4|46
1674601800000|2023-01-24 23:10:00|1060.4|1055.4|1059.7|1054.7|1061|1056|1059.7|1054.7|33
1674602100000|2023-01-24 23:15:00|1059.8|1054.8|1059.5|1054.5|1060|1055|1059.4|1054.4|24
1674602400000|2023-01-24 23:20:00|1059.4|1054.4|1059.2|1054.2|1060.1|1055.1|1059|1054|35
1674602700000|2023-01-24 23:25:00|1058.9|1053.9|1059.1|1054.1|1059.1|1054.1|1058.9|1053.9|21
1674605100000|2023-01-25 00:05:00|1059.5|1054.5|1058.7|1053.7|1059.6|1054.6|1058.7|1053.7|13
1674605400000|2023-01-25 00:10:00|1058.8|1053.8|1058.5|1053.5|1058.9|1053.9|1058.5|1053.5|7
1674605700000|2023-01-25 00:15:00|1058.6|1053.6|1057.7|1052.7|1058.6|1053.6|1057.5|1052.5|19
1674606000000|2023-01-25 00:20:00|1057.6|1052.6|1057.7|1052.7|1057.7|1052.7|1057.5|1052.5|6
1674606300000|2023-01-25 00:25:00|1057.6|1052.6|1057.6|1052.6|1058.2|1053.2|1057.4|1052.4|15
1674606600000|2023-01-25 00:30:00|1057.5|1052.5|1057.7|1052.7|1058.4|1053.4|1057.4|1052.4|38
1674606900000|2023-01-25 00:35:00|1057.8|1052.8|1057.4|1052.4|1057.8|1052.8|1057.4|1052.4|13
1674607200000|2023-01-25 00:40:00|1057.3|1052.3|1055.9|1050.9|1057.7|1052.7|1055.9|1050.9|31
1674607500000|2023-01-25 00:45:00|1056|1051|1057.8|1052.8|1058|1053|1056|1051|29
1674607800000|2023-01-25 00:50:00|1057.9|1052.9|1057.8|1052.8|1058.1|1053.1|1057.3|1052.3|31
1674608100000|2023-01-25 00:55:00|1058|1053|1058.8|1053.8|1059.3|1054.3|1057.8|1052.8|43
1674608400000|2023-01-25 01:00:00|1058.7|1053.7|1060.8|1055.8|1060.9|1055.9|1058.5|1053.5|43
1674608700000|2023-01-25 01:05:00|1061.1|1056.1|1060.2|1055.2|1061.5|1056.5|1060.1|1055.1|46
1674609000000|2023-01-25 01:10:00|1060.1|1055.1|1059.8|1054.8|1060.6|1055.6|1059.8|1054.8|41
1674609300000|2023-01-25 01:15:00|1059.9|1054.9|1059.8|1054.8|1060.2|1055.2|1059.7|1054.7|20
1674609600000|2023-01-25 01:20:00|1059.7|1054.7|1059.8|1054.8|1059.9|1054.9|1059.5|1054.5|22
1674609900000|2023-01-25 01:25:00|1059.6|1054.6|1059.9|1054.9|1060.3|1055.3|1059.5|1054.5|24
1674610200000|2023-01-25 01:30:00|1060|1055|1058.7|1053.7|1060|1055|1058.7|1053.7|40
1674610500000|2023-01-25 01:35:00|1058.8|1053.8|1059.5|1054.5|1059.6|1054.6|1058.6|1053.6|27
1674610800000|2023-01-25 01:40:00|1059.4|1054.4|1060.2|1055.2|1060.3|1055.3|1059.4|1054.4|30
1674611100000|2023-01-25 01:45:00|1060.4|1055.4|1059.9|1054.9|1060.4|1055.4|1059.5|1054.5|29
1674611400000|2023-01-25 01:50:00|1060.1|1055.1|1060.6|1055.6|1060.9|1055.9|1060.1|1055.1|19
1674611700000|2023-01-25 01:55:00|1060.4|1055.4|1059.6|1054.6|1060.6|1055.6|1059.5|1054.5|30
1674612000000|2023-01-25 02:00:00|1059.7|1054.7|1060.4|1055.4|1060.5|1055.5|1059.6|1054.6|20
1674612300000|2023-01-25 02:05:00|1060.5|1055.5|1061.8|1056.8|1062|1057|1060.4|1055.4|41
1674612600000|2023-01-25 02:10:00|1061.7|1056.7|1062.3|1057.3|1062.5|1057.5|1061.7|1056.7|37
1674612900000|2023-01-25 02:15:00|1062.4|1057.4|1061.8|1056.8|1062.4|1057.4|1061.7|1056.7|69
1674613200000|2023-01-25 02:20:00|1062.1|1057.1|1062.2|1057.2|1062.2|1057.2|1061.2|1056.2|36
1674613500000|2023-01-25 02:25:00|1062.3|1057.3|1062.2|1057.2|1062.3|1057.3|1062|1057|37
1674613800000|2023-01-25 02:30:00|1062.3|1057.3|1062.2|1057.2|1062.7|1057.7|1062.1|1057.1|40
1674614100000|2023-01-25 02:35:00|1062.3|1057.3|1062.3|1057.3|1063|1058|1062.1|1057.1|67
1674614400000|2023-01-25 02:40:00|1062.1|1057.1|1061.5|1056.5|1062.1|1057.1|1061|1056|35
1674614700000|2023-01-25 02:45:00|1061.4|1056.4|1059.8|1054.8|1061.4|1056.4|1059.8|1054.8|42
1674615000000|2023-01-25 02:50:00|1060.1|1055.1|1059.5|1054.5|1060.3|1055.3|1059.5|1054.5|32
1674615300000|2023-01-25 02:55:00|1059.4|1054.4|1058.5|1053.5|1059.4|1054.4|1058.5|1053.5|24
1674615600000|2023-01-25 03:00:00|1058.4|1053.4|1058.6|1053.6|1058.6|1053.6|1057.9|1052.9|45
1674615900000|2023-01-25 03:05:00|1058.7|1053.7|1058|1053|1058.7|1053.7|1057.5|1052.5|45
1674616200000|2023-01-25 03:10:00|1058.2|1053.2|1057.5|1052.5|1059.1|1054.1|1057.5|1052.5|64
1674616500000|2023-01-25 03:15:00|1057.4|1052.4|1057.8|1052.8|1057.8|1052.8|1056.6|1051.6|59
1674616800000|2023-01-25 03:20:00|1057.9|1052.9|1057.7|1052.7|1057.9|1052.9|1057.5|1052.5|18
1674617100000|2023-01-25 03:25:00|1057.9|1052.9|1058.2|1053.2|1058.5|1053.5|1057.7|1052.7|21
1674617400000|2023-01-25 03:30:00|1058|1053|1058.2|1053.2|1058.4|1053.4|1057.5|1052.5|45
1674617700000|2023-01-25 03:35:00|1058.3|1053.3|1058|1053|1058.4|1053.4|1058|1053|19
1674618000000|2023-01-25 03:40:00|1058.1|1053.1|1057.7|1052.7|1058.1|1053.1|1057.6|1052.6|39
1674618300000|2023-01-25 03:45:00|1057.8|1052.8|1058.3|1053.3|1058.4|1053.4|1057.6|1052.6|31
1674618600000|2023-01-25 03:50:00|1058.1|1053.1|1058|1053|1058.2|1053.2|1057.8|1052.8|24
1674618900000|2023-01-25 03:55:00|1057.9|1052.9|1058.6|1053.6|1059.1|1054.1|1057.5|1052.5|40
1674619200000|2023-01-25 04:00:00|1058.7|1053.7|1058.9|1053.9|1059.2|1054.2|1058.6|1053.6|31
1674619500000|2023-01-25 04:05:00|1059|1054|1059.3|1054.3|1059.7|1054.7|1058.9|1053.9|44
1674619800000|2023-01-25 04:10:00|1059.4|1054.4|1059.6|1054.6|1059.9|1054.9|1059.1|1054.1|26
1674620100000|2023-01-25 04:15:00|1059.5|1054.5|1058.6|1053.6|1059.5|1054.5|1058.5|1053.5|17
1674620400000|2023-01-25 04:20:00|1058.5|1053.5|1058.1|1053.1|1058.5|1053.5|1057.9|1052.9|21
1674620700000|2023-01-25 04:25:00|1058.4|1053.4|1058.7|1053.7|1058.8|1053.8|1058.4|1053.4|17
1674621000000|2023-01-25 04:30:00|1058.6|1053.6|1058.4|1053.4|1058.7|1053.7|1058.4|1053.4|11
1674621300000|2023-01-25 04:35:00|1058.5|1053.5|1058.2|1053.2|1058.5|1053.5|1057.7|1052.7|26
1674621600000|2023-01-25 04:40:00|1058.3|1053.3|1058.5|1053.5|1058.6|1053.6|1058.3|1053.3|32
1674621900000|2023-01-25 04:45:00|1058.3|1053.3|1057.9|1052.9|1058.3|1053.3|1057.9|1052.9|11
1674622200000|2023-01-25 04:50:00|1058|1053|1058|1053|1058.2|1053.2|1057.9|1052.9|13
1674622500000|2023-01-25 04:55:00|1057.9|1052.9|1058.2|1053.2|1058.4|1053.4|1057.4|1052.4|44
1674622800000|2023-01-25 05:00:00|1058.3|1053.3|1057.4|1052.4|1058.3|1053.3|1057.1|1052.1|50
1674623100000|2023-01-25 05:05:00|1057.3|1052.3|1057.9|1052.9|1057.9|1052.9|1057.2|1052.2|23
1674623400000|2023-01-25 05:10:00|1058|1053|1057.4|1052.4|1058|1053|1057.3|1052.3|26
1674623700000|2023-01-25 05:15:00|1057.3|1052.3|1057.2|1052.2|1057.4|1052.4|1057.1|1052.1|21
1674624000000|2023-01-25 05:20:00|1057.3|1052.3|1057|1052|1057.4|1052.4|1057|1052|24
1674624300000|2023-01-25 05:25:00|1057.1|1052.1|1057.3|1052.3|1058.1|1053.1|1057.1|1052.1|39
1674624600000|2023-01-25 05:30:00|1057.1|1052.1|1056.3|1051.3|1057.3|1052.3|1056.2|1051.2|38
1674624900000|2023-01-25 05:35:00|1056.2|1051.2|1056.6|1051.6|1056.9|1051.9|1056.2|1051.2|40
1674625200000|2023-01-25 05:40:00|1056.5|1051.5|1056.2|1051.2|1056.7|1051.7|1056.2|1051.2|46
1674625500000|2023-01-25 05:45:00|1056.3|1051.3|1056.7|1051.7|1056.9|1051.9|1056.1|1051.1|29
1674625800000|2023-01-25 05:50:00|1056.9|1051.9|1056.5|1051.5|1057|1052|1056.5|1051.5|30
1674626100000|2023-01-25 05:55:00|1056.6|1051.6|1057.2|1052.2|1057.2|1052.2|1056.3|1051.3|14
1674626400000|2023-01-25 06:00:00|1057.1|1052.1|1056.4|1051.4|1057.3|1052.3|1056|1051|39
1674626700000|2023-01-25 06:05:00|1056.5|1051.5|1056.4|1051.4|1056.9|1051.9|1056.3|1051.3|23
1674627000000|2023-01-25 06:10:00|1056.5|1051.5|1056.4|1051.4|1057.1|1052.1|1056.4|1051.4|19
1674627300000|2023-01-25 06:15:00|1056.8|1051.8|1056.6|1051.6|1056.8|1051.8|1056.4|1051.4|32
1674627600000|2023-01-25 06:20:00|1056.7|1051.7|1058.9|1053.9|1058.9|1053.9|1056.7|1051.7|38
1674627900000|2023-01-25 06:25:00|1059|1054|1058.5|1053.5|1059|1054|1058.2|1053.2|39
1674628200000|2023-01-25 06:30:00|1058.6|1053.6|1059.5|1054.5|1059.7|1054.7|1058.4|1053.4|38
1674628500000|2023-01-25 06:35:00|1059.3|1054.3|1059.5|1054.5|1060|1055|1059.3|1054.3|38
1674628800000|2023-01-25 06:40:00|1059.6|1054.6|1059.5|1054.5|1059.7|1054.7|1059.2|1054.2|30
1674629100000|2023-01-25 06:45:00|1059.4|1054.4|1058.6|1053.6|1059.5|1054.5|1058.6|1053.6|16
1674629400000|2023-01-25 06:50:00|1058.7|1053.7|1058.1|1053.1|1058.8|1053.8|1058|1053|26
1674629700000|2023-01-25 06:55:00|1058.2|1053.2|1058.6|1053.6|1058.7|1053.7|1058.1|1053.1|32
1674630000000|2023-01-25 07:00:00|1058.7|1053.7|1057.8|1052.8|1058.8|1053.8|1057.5|1052.5|66
1674630300000|2023-01-25 07:05:00|1058|1053|1058.6|1053.6|1059|1054|1057.2|1052.2|64
1674630600000|2023-01-25 07:10:00|1058.7|1053.7|1059.4|1054.4|1060|1055|1058|1053|82
1674630900000|2023-01-25 07:15:00|1059.5|1054.5|1060.9|1055.9|1060.9|1055.9|1058.7|1053.7|54
1674631200000|2023-01-25 07:20:00|1061|1056|1060.2|1055.2|1061.7|1056.7|1060.1|1055.1|117
1674631500000|2023-01-25 07:25:00|1060.1|1055.1|1060.3|1055.3|1060.4|1055.4|1059.2|1054.2|75
1674631800000|2023-01-25 07:30:00|1060.2|1055.2|1057.6|1052.6|1060.2|1055.2|1057.4|1052.4|80
1674632100000|2023-01-25 07:35:00|1057.7|1052.7|1057.8|1052.8|1058.3|1053.3|1057.4|1052.4|37
1674632400000|2023-01-25 07:40:00|1057.9|1052.9|1056.7|1051.7|1057.9|1052.9|1056.5|1051.5|41
1674632700000|2023-01-25 07:45:00|1056.6|1051.6|1056.2|1051.2|1057.3|1052.3|1056.1|1051.1|67
1674633000000|2023-01-25 07:50:00|1056.3|1051.3|1056.2|1051.2|1057|1052|1056.1|1051.1|53
1674633300000|2023-01-25 07:55:00|1056.1|1051.1|1056.9|1051.9|1057.1|1052.1|1056.1|1051.1|53
1674633600000|2023-01-25 08:00:00|1056.8|1051.8|1057.7|1052.7|1057.7|1052.7|1056.4|1051.4|102
1674633900000|2023-01-25 08:05:00|1057.8|1052.8|1057.8|1052.8|1058.7|1053.7|1057.3|1052.3|46
1674634200000|2023-01-25 08:10:00|1057.6|1052.6|1057.4|1052.4|1057.8|1052.8|1057|1052|49
1674634500000|2023-01-25 08:15:00|1057.3|1052.3|1056.7|1051.7|1057.5|1052.5|1056.3|1051.3|56
1674634800000|2023-01-25 08:20:00|1056.6|1051.6|1057.6|1052.6|1057.9|1052.9|1056.4|1051.4|42
1674635100000|2023-01-25 08:25:00|1057.7|1052.7|1057.5|1052.5|1058|1053|1056.8|1051.8|54
1674635400000|2023-01-25 08:30:00|1057.6|1052.6|1058.3|1053.3|1058.9|1053.9|1057.1|1052.1|56
1674635700000|2023-01-25 08:35:00|1058.2|1053.2|1057.9|1052.9|1058.4|1053.4|1057.6|1052.6|30
1674636000000|2023-01-25 08:40:00|1058|1053|1057.6|1052.6|1058.3|1053.3|1057.3|1052.3|43
1674636300000|2023-01-25 08:45:00|1057.5|1052.5|1055.2|1050.2|1057.6|1052.6|1054.9|1049.9|94
1674636600000|2023-01-25 08:50:00|1055.1|1050.1|1054.7|1049.7|1055.2|1050.2|1054|1049|47
1674636900000|2023-01-25 08:55:00|1054.8|1049.8|1052.4|1047.4|1054.8|1049.8|1052.1|1047.1|41
1674637200000|2023-01-25 09:00:00|1052.3|1047.3|1051.6|1046.6|1052.3|1047.3|1050|1045|52
1674637500000|2023-01-25 09:05:00|1051.5|1046.5|1051.4|1046.4|1051.8|1046.8|1050.7|1045.7|47
1674637800000|2023-01-25 09:10:00|1051.5|1046.5|1051.1|1046.1|1051.8|1046.8|1051.1|1046.1|37
1674638100000|2023-01-25 09:15:00|1051.2|1046.2|1050.4|1045.4|1051.2|1046.2|1049.4|1044.4|46
1674638400000|2023-01-25 09:20:00|1050.5|1045.5|1050|1045|1051.5|1046.5|1050|1045|53
1674638700000|2023-01-25 09:25:00|1050.1|1045.1|1049.4|1044.4|1050.7|1045.7|1049.4|1044.4|37
1674639000000|2023-01-25 09:30:00|1049.3|1044.3|1050.7|1045.7|1051.9|1046.9|1049.3|1044.3|42
1674639300000|2023-01-25 09:35:00|1050.8|1045.8|1051.6|1046.6|1051.9|1046.9|1050.7|1045.7|38
1674639600000|2023-01-25 09:40:00|1051.7|1046.7|1050.5|1045.5|1052.3|1047.3|1050.5|1045.5|63
1674639900000|2023-01-25 09:45:00|1050.8|1045.8|1049.5|1044.5|1051|1046|1049|1044|67
1674640200000|2023-01-25 09:50:00|1049.6|1044.6|1049.4|1044.4|1050|1045|1048.9|1043.9|65
1674640500000|2023-01-25 09:55:00|1049.3|1044.3|1048.1|1043.1|1049.3|1044.3|1045.7|1040.7|60
1674640800000|2023-01-25 10:00:00|1048|1043|1046.1|1041.1|1048.2|1043.2|1045.6|1040.6|65
1674641100000|2023-01-25 10:05:00|1046.2|1041.2|1045.8|1040.8|1046.5|1041.5|1044.9|1039.9|70
1674641400000|2023-01-25 10:10:00|1045.7|1040.7|1044.2|1039.2|1045.7|1040.7|1043.8|1038.8|84
1674641700000|2023-01-25 10:15:00|1044.3|1039.3|1043.8|1038.8|1044.3|1039.3|1042.6|1037.6|60
1674642000000|2023-01-25 10:20:00|1043.9|1038.9|1044|1039|1045|1040|1043.7|1038.7|37
1674642300000|2023-01-25 10:25:00|1044.3|1039.3|1046.3|1041.3|1046.3|1041.3|1043.9|1038.9|43
1674642600000|2023-01-25 10:30:00|1046.1|1041.1|1045.3|1040.3|1046.1|1041.1|1045|1040|33
1674642900000|2023-01-25 10:35:00|1045.4|1040.4|1046.5|1041.5|1047.1|1042.1|1045.3|1040.3|36
1674643200000|2023-01-25 10:40:00|1046.6|1041.6|1046.7|1041.7|1047.3|1042.3|1046.5|1041.5|23
1674643500000|2023-01-25 10:45:00|1046.8|1041.8|1047.9|1042.9|1048.1|1043.1|1046.8|1041.8|26
1674643800000|2023-01-25 10:50:00|1048|1043|1049.3|1044.3|1049.8|1044.8|1048|1043|22
1674644100000|2023-01-25 10:55:00|1049.4|1044.4|1049.9|1044.9|1050.7|1045.7|1049.1|1044.1|32
1674644400000|2023-01-25 11:00:00|1049.7|1044.7|1044.9|1039.9|1049.8|1044.8|1044.9|1039.9|50
1674644700000|2023-01-25 11:05:00|1045|1040|1046.3|1041.3|1046.3|1041.3|1045|1040|31
1674645000000|2023-01-25 11:10:00|1046.2|1041.2|1047.5|1042.5|1047.6|1042.6|1046.1|1041.1|38
1674645300000|2023-01-25 11:15:00|1047.4|1042.4|1048.9|1043.9|1049.1|1044.1|1047|1042|54
1674645600000|2023-01-25 11:20:00|1048.8|1043.8|1047.8|1042.8|1048.8|1043.8|1047|1042|46
1674645900000|2023-01-25 11:25:00|1047.7|1042.7|1048.8|1043.8|1048.8|1043.8|1047|1042|24
1674646200000|2023-01-25 11:30:00|1049|1044|1047.6|1042.6|1049.1|1044.1|1047|1042|31
1674646500000|2023-01-25 11:35:00|1047.4|1042.4|1047.2|1042.2|1047.6|1042.6|1046.6|1041.6|32
1674646800000|2023-01-25 11:40:00|1047.1|1042.1|1046.2|1041.2|1047.3|1042.3|1045.3|1040.3|35
1674647100000|2023-01-25 11:45:00|1046.1|1041.1|1046.6|1041.6|1047.1|1042.1|1046|1041|60
1674647400000|2023-01-25 11:50:00|1047|1042|1046.6|1041.6|1047.5|1042.5|1046|1041|44
1674647700000|2023-01-25 11:55:00|1046.5|1041.5|1046.5|1041.5|1046.7|1041.7|1045.6|1040.6|40
1674648000000|2023-01-25 12:00:00|1046.4|1041.4|1047.3|1042.3|1047.5|1042.5|1046|1041|40
1674648300000|2023-01-25 12:05:00|1047.2|1042.2|1046.7|1041.7|1047.4|1042.4|1045.7|1040.7|79
1674648600000|2023-01-25 12:10:00|1046.6|1041.6|1046.2|1041.2|1047.3|1042.3|1046.2|1041.2|25
1674648900000|2023-01-25 12:15:00|1046.1|1041.1|1046.3|1041.3|1046.5|1041.5|1045.5|1040.5|37
1674649200000|2023-01-25 12:20:00|1046.1|1041.1|1044.4|1039.4|1046.2|1041.2|1043.7|1038.7|51
1674649500000|2023-01-25 12:25:00|1044.3|1039.3|1044.5|1039.5|1046.6|1041.6|1044.2|1039.2|58
1674649800000|2023-01-25 12:30:00|1044.6|1039.6|1044.2|1039.2|1045.3|1040.3|1044.1|1039.1|40
1674650100000|2023-01-25 12:35:00|1044.1|1039.1|1045.8|1040.8|1046.8|1041.8|1044|1039|66
1674650400000|2023-01-25 12:40:00|1046|1041|1046.3|1041.3|1046.3|1041.3|1044.6|1039.6|46
1674650700000|2023-01-25 12:45:00|1046.2|1041.2|1046.3|1041.3|1046.6|1041.6|1045.7|1040.7|42
1674651000000|2023-01-25 12:50:00|1046.1|1041.1|1046.6|1041.6|1046.8|1041.8|1046.1|1041.1|58
1674651300000|2023-01-25 12:55:00|1046.5|1041.5|1047.7|1042.7|1048.6|1043.6|1046.3|1041.3|37
1674651600000|2023-01-25 13:00:00|1046.8|1041.8|1045.3|1040.3|1047.7|1042.7|1045.3|1040.3|80
1674651900000|2023-01-25 13:05:00|1045.2|1040.2|1046.3|1041.3|1047.3|1042.3|1044.3|1039.3|76
1674652200000|2023-01-25 13:10:00|1046.6|1041.6|1047.5|1042.5|1047.5|1042.5|1045.1|1040.1|68
1674652500000|2023-01-25 13:15:00|1047.7|1042.7|1047.3|1042.3|1047.9|1042.9|1046.3|1041.3|73
1674652800000|2023-01-25 13:20:00|1047.2|1042.2|1043.6|1038.6|1048.4|1043.4|1043.6|1038.6|129
1674653100000|2023-01-25 13:25:00|1043.8|1038.8|1044.3|1039.3|1045.3|1040.3|1043.6|1038.6|67
1674653400000|2023-01-25 13:30:00|1044|1039|1042.1|1037.1|1044|1039|1041.8|1036.8|81
1674653700000|2023-01-25 13:35:00|1040.6|1035.6|1041.7|1036.7|1042.2|1037.2|1040.3|1035.3|111
1674654000000|2023-01-25 13:40:00|1041.6|1036.6|1040.3|1035.3|1041.6|1036.6|1038.2|1033.2|94
1674654300000|2023-01-25 13:45:00|1039.9|1034.9|1038.4|1033.4|1040.6|1035.6|1037.4|1032.4|76
1674654600000|2023-01-25 13:50:00|1038.5|1033.5|1037.5|1032.5|1040.8|1035.8|1037.3|1032.3|102
1674654900000|2023-01-25 13:55:00|1037.4|1032.4|1038.9|1033.9|1038.9|1033.9|1037.2|1032.2|103
1674655200000|2023-01-25 14:00:00|1039|1034|1043.1|1038.1|1043.5|1038.5|1038.3|1033.3|161
1674655500000|2023-01-25 14:05:00|1042.9|1037.9|1044.2|1039.2|1044.5|1039.5|1041.5|1036.5|86
1674655800000|2023-01-25 14:10:00|1044.3|1039.3|1041|1036|1045.6|1040.6|1040.4|1035.4|105
1674656100000|2023-01-25 14:15:00|1041.1|1036.1|1042.2|1037.2|1043.1|1038.1|1040.8|1035.8|30
1674656400000|2023-01-25 14:20:00|1042.3|1037.3|1042|1037|1042.9|1037.9|1041.6|1036.6|69
1674656700000|2023-01-25 14:25:00|1042.1|1037.1|1043.1|1038.1|1043.6|1038.6|1041.5|1036.5|67
1674657000000|2023-01-25 14:30:00|1043|1038|1043.2|1038.2|1044|1039|1041.1|1036.1|179
1674657300000|2023-01-25 14:35:00|1043.1|1038.1|1045.1|1040.1|1045.4|1040.4|1042.9|1037.9|131
1674657600000|2023-01-25 14:40:00|1045.7|1040.7|1048.3|1043.3|1048.8|1043.8|1045.2|1040.2|118
1674657900000|2023-01-25 14:45:00|1048.2|1043.2|1049.1|1044.1|1050.4|1045.4|1048|1043|142
1674658200000|2023-01-25 14:50:00|1049.2|1044.2|1046.5|1041.5|1049.5|1044.5|1046.4|1041.4|118
1674658500000|2023-01-25 14:55:00|1046.6|1041.6|1043.7|1038.7|1047.4|1042.4|1043|1038|139
1674658800000|2023-01-25 15:00:00|1043.8|1038.8|1042.9|1037.9|1044.3|1039.3|1041.8|1036.8|187
1674659100000|2023-01-25 15:05:00|1043.2|1038.2|1046.5|1041.5|1048.1|1043.1|1042.2|1037.2|225
1674659400000|2023-01-25 15:10:00|1046.7|1041.7|1043.8|1038.8|1047|1042|1043.4|1038.4|207
1674659700000|2023-01-25 15:15:00|1043.7|1038.7|1042.9|1037.9|1044.5|1039.5|1042.4|1037.4|214
1674660000000|2023-01-25 15:20:00|1043.1|1038.1|1041.4|1036.4|1043.2|1038.2|1041.1|1036.1|152
1674660300000|2023-01-25 15:25:00|1041.2|1036.2|1041.8|1036.8|1042.1|1037.1|1040.1|1035.1|164
1674660600000|2023-01-25 15:30:00|1042.1|1037.1|1039.9|1034.9|1042.7|1037.7|1039.6|1034.6|175
1674660900000|2023-01-25 15:35:00|1039.8|1034.8|1038.3|1033.3|1040.3|1035.3|1038.3|1033.3|190
1674661200000|2023-01-25 15:40:00|1038.2|1033.2|1040.1|1035.1|1041|1036|1036.9|1031.9|138
1674661500000|2023-01-25 15:45:00|1040|1035|1041.2|1036.2|1042.6|1037.6|1039.7|1034.7|154
1674661800000|2023-01-25 15:50:00|1041.1|1036.1|1043.1|1038.1|1043.2|1038.2|1039.8|1034.8|133
1674662100000|2023-01-25 15:55:00|1043.2|1038.2|1043.2|1038.2|1044.4|1039.4|1043|1038|118
1674662400000|2023-01-25 16:00:00|1043.4|1038.4|1043.4|1038.4|1044|1039|1042.6|1037.6|103
1674662700000|2023-01-25 16:05:00|1043.3|1038.3|1041.3|1036.3|1043.6|1038.6|1041.3|1036.3|95
1674663000000|2023-01-25 16:10:00|1041.4|1036.4|1040.9|1035.9|1041.6|1036.6|1040.4|1035.4|87
1674663300000|2023-01-25 16:15:00|1041|1036|1044.2|1039.2|1044.4|1039.4|1040.5|1035.5|78
1674663600000|2023-01-25 16:20:00|1044.3|1039.3|1046|1041|1046.1|1041.1|1044.1|1039.1|105
1674663900000|2023-01-25 16:25:00|1045.8|1040.8|1045.5|1040.5|1046.3|1041.3|1045.4|1040.4|59
1674664200000|2023-01-25 16:30:00|1045.6|1040.6|1046.5|1041.5|1046.7|1041.7|1045.4|1040.4|75
1674664500000|2023-01-25 16:35:00|1046.4|1041.4|1045.4|1040.4|1046.4|1041.4|1045.1|1040.1|75
1674664800000|2023-01-25 16:40:00|1045.5|1040.5|1045.7|1040.7|1046.2|1041.2|1045.2|1040.2|86
1674665100000|2023-01-25 16:45:00|1045.6|1040.6|1046.5|1041.5|1046.5|1041.5|1045.2|1040.2|61
1674665400000|2023-01-25 16:50:00|1046.6|1041.6|1047.8|1042.8|1048.3|1043.3|1045.6|1040.6|79
1674665700000|2023-01-25 16:55:00|1048|1043|1047.1|1042.1|1048.6|1043.6|1046.9|1041.9|75
1674666000000|2023-01-25 17:00:00|1047.3|1042.3|1046.1|1041.1|1047.9|1042.9|1046.1|1041.1|79
1674666300000|2023-01-25 17:05:00|1046.2|1041.2|1044.6|1039.6|1046.3|1041.3|1044.5|1039.5|67
1674666600000|2023-01-25 17:10:00|1045.1|1040.1|1044.6|1039.6|1045.3|1040.3|1044.3|1039.3|49
1674666900000|2023-01-25 17:15:00|1044.5|1039.5|1045.5|1040.5|1045.9|1040.9|1044.5|1039.5|55
1674667200000|2023-01-25 17:20:00|1045.6|1040.6|1045.4|1040.4|1045.7|1040.7|1044.9|1039.9|29
1674667500000|2023-01-25 17:25:00|1045.3|1040.3|1045.6|1040.6|1046|1041|1045.3|1040.3|31
1674667800000|2023-01-25 17:30:00|1045.7|1040.7|1046.4|1041.4|1046.8|1041.8|1045.7|1040.7|72
1674668100000|2023-01-25 17:35:00|1046.5|1041.5|1045.1|1040.1|1046.6|1041.6|1045.1|1040.1|73
1674668400000|2023-01-25 17:40:00|1045|1040|1044.5|1039.5|1045.6|1040.6|1044.5|1039.5|45
1674668700000|2023-01-25 17:45:00|1044.3|1039.3|1043.9|1038.9|1044.6|1039.6|1043.7|1038.7|36
1674669000000|2023-01-25 17:50:00|1044|1039|1045.6|1040.6|1045.6|1040.6|1044|1039|42
1674669300000|2023-01-25 17:55:00|1045.7|1040.7|1045.4|1040.4|1046|1041|1045.1|1040.1|54
1674669600000|2023-01-25 18:00:00|1045.3|1040.3|1043.7|1038.7|1045.5|1040.5|1043.6|1038.6|133
1674669900000|2023-01-25 18:05:00|1043.6|1038.6|1045|1040|1045.4|1040.4|1043.6|1038.6|43
1674670200000|2023-01-25 18:10:00|1044.9|1039.9|1044.8|1039.8|1045.4|1040.4|1044.4|1039.4|45
1674670500000|2023-01-25 18:15:00|1044.9|1039.9|1045.2|1040.2|1045.3|1040.3|1044.7|1039.7|35
1674670800000|2023-01-25 18:20:00|1045.3|1040.3|1046|1041|1046|1041|1045.2|1040.2|25
1674671100000|2023-01-25 18:25:00|1046.1|1041.1|1045|1040|1047.2|1042.2|1045|1040|53
1674671400000|2023-01-25 18:30:00|1045.1|1040.1|1044.6|1039.6|1045.3|1040.3|1044.3|1039.3|60
1674671700000|2023-01-25 18:35:00|1044.5|1039.5|1044.6|1039.6|1045.2|1040.2|1044.4|1039.4|25
1674672000000|2023-01-25 18:40:00|1044.5|1039.5|1044.4|1039.4|1045|1040|1044.4|1039.4|19
1674672300000|2023-01-25 18:45:00|1044.7|1039.7|1045.4|1040.4|1045.7|1040.7|1044.7|1039.7|25
1674672600000|2023-01-25 18:50:00|1045.3|1040.3|1044.4|1039.4|1045.8|1040.8|1044.4|1039.4|33
1674672900000|2023-01-25 18:55:00|1044.5|1039.5|1044.3|1039.3|1044.5|1039.5|1044.1|1039.1|21
1674673200000|2023-01-25 19:00:00|1044.2|1039.2|1044|1039|1044.5|1039.5|1043.5|1038.5|27
1674673500000|2023-01-25 19:05:00|1044.1|1039.1|1044.1|1039.1|1044.2|1039.2|1043.9|1038.9|17
1674673800000|2023-01-25 19:10:00|1044.2|1039.2|1044.6|1039.6|1044.7|1039.7|1044.1|1039.1|22
1674674100000|2023-01-25 19:15:00|1044.7|1039.7|1044.7|1039.7|1045.2|1040.2|1044.6|1039.6|36
1674674400000|2023-01-25 19:20:00|1044.9|1039.9|1044.6|1039.6|1044.9|1039.9|1044.4|1039.4|25
1674674700000|2023-01-25 19:25:00|1044.5|1039.5|1044.1|1039.1|1044.6|1039.6|1043.8|1038.8|25
1674675000000|2023-01-25 19:30:00|1044.2|1039.2|1043.4|1038.4|1044.5|1039.5|1043.4|1038.4|32
1674675300000|2023-01-25 19:35:00|1043.3|1038.3|1042.7|1037.7|1044|1039|1042.7|1037.7|32
1674675600000|2023-01-25 19:40:00|1042.6|1037.6|1042.9|1037.9|1042.9|1037.9|1042.1|1037.1|16
1674675900000|2023-01-25 19:45:00|1043|1038|1043.6|1038.6|1043.6|1038.6|1042.8|1037.8|22
1674676200000|2023-01-25 19:50:00|1043.7|1038.7|1043.6|1038.6|1043.7|1038.7|1043.3|1038.3|31
1674676500000|2023-01-25 19:55:00|1043.7|1038.7|1044.2|1039.2|1044.4|1039.4|1043.6|1038.6|42
1674676800000|2023-01-25 20:00:00|1044.3|1039.3|1045.9|1040.9|1045.9|1040.9|1044.3|1039.3|72
1674677100000|2023-01-25 20:05:00|1045.8|1040.8|1045.9|1040.9|1046.4|1041.4|1045.4|1040.4|51
1674677400000|2023-01-25 20:10:00|1046|1041|1045.3|1040.3|1046.1|1041.1|1045.1|1040.1|31
1674677700000|2023-01-25 20:15:00|1045.4|1040.4|1045.3|1040.3|1045.4|1040.4|1044.9|1039.9|14
1674678000000|2023-01-25 20:20:00|1045.5|1040.5|1044.7|1039.7|1045.5|1040.5|1044.7|1039.7|13
1674678300000|2023-01-25 20:25:00|1044.8|1039.8|1044.8|1039.8|1044.9|1039.9|1044.3|1039.3|27
1674678600000|2023-01-25 20:30:00|1044.7|1039.7|1045.1|1040.1|1045.4|1040.4|1044.7|1039.7|21
1674678900000|2023-01-25 20:35:00|1045|1040|1045|1040|1045.2|1040.2|1044.6|1039.6|32
1674679200000|2023-01-25 20:40:00|1044.9|1039.9|1044.7|1039.7|1044.9|1039.9|1044.4|1039.4|24
1674679500000|2023-01-25 20:45:00|1044.6|1039.6|1044.7|1039.7|1044.8|1039.8|1044.1|1039.1|41
1674679800000|2023-01-25 20:50:00|1044.6|1039.6|1045.1|1040.1|1045.2|1040.2|1044.6|1039.6|43
1674680100000|2023-01-25 20:55:00|1045|1040|1045|1040|1045.5|1040.5|1044.9|1039.9|45
1674680400000|2023-01-25 21:00:00|1045.1|1040.1|1044.8|1039.8|1045.1|1040.1|1044.7|1039.7|34
1674680700000|2023-01-25 21:05:00|1044.7|1039.7|1044.6|1039.6|1045.1|1040.1|1044.3|1039.3|72
1674681000000|2023-01-25 21:10:00|1044.5|1039.5|1044.2|1039.2|1044.8|1039.8|1044.1|1039.1|51
1674681300000|2023-01-25 21:15:00|1044.5|1039.5|1044.4|1039.4|1044.8|1039.8|1044.1|1039.1|29
1674681600000|2023-01-25 21:20:00|1044.5|1039.5|1044.7|1039.7|1044.9|1039.9|1044.4|1039.4|14
1674681900000|2023-01-25 21:25:00|1044.6|1039.6|1044|1039|1045.3|1040.3|1043.9|1038.9|52
1674682200000|2023-01-25 21:30:00|1043.9|1038.9|1044.7|1039.7|1044.7|1039.7|1043.9|1038.9|28
1674682500000|2023-01-25 21:35:00|1044.6|1039.6|1045.6|1040.6|1045.9|1040.9|1044.6|1039.6|24
1674682800000|2023-01-25 21:40:00|1045.4|1040.4|1045.5|1040.5|1045.9|1040.9|1045.4|1040.4|12
1674683100000|2023-01-25 21:45:00|1045.6|1040.6|1045.4|1040.4|1045.7|1040.7|1045.3|1040.3|8
1674683400000|2023-01-25 21:50:00|1045.5|1040.5|1045.3|1040.3|1045.6|1040.6|1045.1|1040.1|13
1674683700000|2023-01-25 21:55:00|1045.4|1040.4|1047|1036|1047.4|1040.5|1044.2|1036|40
1674687600000|2023-01-25 23:00:00|1046.7|1038.2|1043.7|1038.7|1047.3|1039.7|1043.7|1038.2|33
1674687900000|2023-01-25 23:05:00|1044.5|1039.5|1044.6|1039.6|1045.3|1040.3|1044.5|1039.5|21
1674688200000|2023-01-25 23:10:00|1044.7|1039.7|1045.4|1040.4|1045.8|1040.8|1044.7|1039.7|34
1674688500000|2023-01-25 23:15:00|1045.5|1040.5|1046.2|1041.2|1046.9|1041.9|1045.5|1040.5|47
1674688800000|2023-01-25 23:20:00|1046.4|1041.4|1046.3|1041.3|1046.8|1041.8|1046.2|1041.2|31
1674689100000|2023-01-25 23:25:00|1046.4|1041.4|1046.6|1041.6|1046.8|1041.8|1045.5|1040.5|16
1674689400000|2023-01-25 23:30:00|1047|1042|1045.9|1040.9|1047|1042|1045.9|1040.9|25
1674689700000|2023-01-25 23:35:00|1046|1041|1046.4|1041.4|1046.6|1041.6|1045.9|1040.9|13
1674690000000|2023-01-25 23:40:00|1046.3|1041.3|1046.9|1041.9|1048.1|1043.1|1046.3|1041.3|11
1674690300000|2023-01-25 23:45:00|1047.2|1042.2|1047|1042|1047.6|1042.6|1046.3|1041.3|34
1674690600000|2023-01-25 23:50:00|1046.9|1041.9|1047.1|1042.1|1047.5|1042.5|1046.9|1041.9|27
1674690900000|2023-01-25 23:55:00|1047|1042|1046.8|1041.8|1047.5|1042.5|1046.8|1041.8|20
1674691200000|2023-01-26 00:00:00|1046.9|1041.9|1047.5|1042.5|1047.8|1042.8|1046.6|1041.6|37
1674691500000|2023-01-26 00:05:00|1047.4|1042.4|1047.5|1042.5|1047.8|1042.8|1047.3|1042.3|15
1674691800000|2023-01-26 00:10:00|1047.4|1042.4|1048.1|1043.1|1048.2|1043.2|1047.4|1042.4|21
1674692100000|2023-01-26 00:15:00|1048|1043|1047.9|1042.9|1048.1|1043.1|1047.9|1042.9|10
1674692400000|2023-01-26 00:20:00|1048|1043|1047.2|1042.2|1048|1043|1047.2|1042.2|19
1674692700000|2023-01-26 00:25:00|1047.4|1042.4|1046.5|1041.5|1047.6|1042.6|1046.5|1041.5|13
1674693000000|2023-01-26 00:30:00|1046.4|1041.4|1046.1|1041.1|1046.5|1041.5|1045.7|1040.7|25
1674693300000|2023-01-26 00:35:00|1046.3|1041.3|1046|1041|1046.3|1041.3|1046|1041|9
1674693600000|2023-01-26 00:40:00|1045.9|1040.9|1046.1|1041.1|1046.1|1041.1|1045.7|1040.7|20
1674693900000|2023-01-26 00:45:00|1046|1041|1045.8|1040.8|1046.1|1041.1|1045.7|1040.7|18
1674694200000|2023-01-26 00:50:00|1045.7|1040.7|1045.3|1040.3|1045.8|1040.8|1045.2|1040.2|13
1674694500000|2023-01-26 00:55:00|1045.2|1040.2|1044.7|1039.7|1045.3|1040.3|1044.6|1039.6|15
1674694800000|2023-01-26 01:00:00|1044.6|1039.6|1044.8|1039.8|1045.2|1040.2|1044.6|1039.6|14
1674695100000|2023-01-26 01:05:00|1044.7|1039.7|1041.8|1036.8|1045|1040|1041.8|1036.8|50
1674695400000|2023-01-26 01:10:00|1042.1|1037.1|1042.7|1037.7|1043.2|1038.2|1041.6|1036.6|39
1674695700000|2023-01-26 01:15:00|1042.6|1037.6|1041.5|1036.5|1042.9|1037.9|1041.5|1036.5|49
1674696000000|2023-01-26 01:20:00|1041.4|1036.4|1041.9|1036.9|1042.1|1037.1|1041.1|1036.1|52
1674696300000|2023-01-26 01:25:00|1042|1037|1041.8|1036.8|1042|1037|1041.7|1036.7|32
1674696600000|2023-01-26 01:30:00|1041.7|1036.7|1041.7|1036.7|1042|1037|1041.6|1036.6|34
1674696900000|2023-01-26 01:35:00|1041.8|1036.8|1040.2|1035.2|1041.9|1036.9|1040.2|1035.2|42
1674697200000|2023-01-26 01:40:00|1040.3|1035.3|1041.1|1036.1|1041.4|1036.4|1040.2|1035.2|50
1674697500000|2023-01-26 01:45:00|1041|1036|1041.5|1036.5|1042.1|1037.1|1041|1036|38
1674697800000|2023-01-26 01:50:00|1041.4|1036.4|1041.4|1036.4|1041.7|1036.7|1041.2|1036.2|23
1674698100000|2023-01-26 01:55:00|1041.5|1036.5|1042.2|1037.2|1042.2|1037.2|1041.3|1036.3|21
1674698400000|2023-01-26 02:00:00|1042.5|1037.5|1042.6|1037.6|1042.6|1037.6|1042.1|1037.1|31
1674698700000|2023-01-26 02:05:00|1042.7|1037.7|1042.5|1037.5|1043|1038|1042.5|1037.5|42
1674699000000|2023-01-26 02:10:00|1042.8|1037.8|1043.4|1038.4|1043.5|1038.5|1042.3|1037.3|47
1674699300000|2023-01-26 02:15:00|1043.5|1038.5|1043.1|1038.1|1043.7|1038.7|1043.1|1038.1|34
1674699600000|2023-01-26 02:20:00|1043.3|1038.3|1043|1038|1043.6|1038.6|1042.9|1037.9|19
1674699900000|2023-01-26 02:25:00|1043.1|1038.1|1042.5|1037.5|1043.5|1038.5|1042.3|1037.3|36
1674700200000|2023-01-26 02:30:00|1042.3|1037.3|1042.5|1037.5|1043.2|1038.2|1042.3|1037.3|28
1674700500000|2023-01-26 02:35:00|1042.6|1037.6|1042.7|1037.7|1043|1038|1042.6|1037.6|16
1674700800000|2023-01-26 02:40:00|1042.8|1037.8|1042.4|1037.4|1042.9|1037.9|1042.2|1037.2|26
1674701100000|2023-01-26 02:45:00|1042.3|1037.3|1042.2|1037.2|1042.4|1037.4|1041.8|1036.8|36
1674701400000|2023-01-26 02:50:00|1042.3|1037.3|1042.2|1037.2|1042.4|1037.4|1042.1|1037.1|36
1674701700000|2023-01-26 02:55:00|1042.3|1037.3|1043.1|1038.1|1043.1|1038.1|1042.2|1037.2|25
1674702000000|2023-01-26 03:00:00|1043|1038|1043.5|1038.5|1043.7|1038.7|1043|1038|30
1674702300000|2023-01-26 03:05:00|1043.4|1038.4|1042.8|1037.8|1043.5|1038.5|1042.8|1037.8|10
1674702600000|2023-01-26 03:10:00|1042.9|1037.9|1043.2|1038.2|1043.3|1038.3|1042.8|1037.8|29
1674702900000|2023-01-26 03:15:00|1043.1|1038.1|1042.1|1037.1|1043.1|1038.1|1042.1|1037.1|24
1674703200000|2023-01-26 03:20:00|1042|1037|1042.1|1037.1|1042.4|1037.4|1041.9|1036.9|26
1674703500000|2023-01-26 03:25:00|1042|1037|1042.3|1037.3|1042.3|1037.3|1041.8|1036.8|23
1674703800000|2023-01-26 03:30:00|1042.1|1037.1|1042.6|1037.6|1042.6|1037.6|1042|1037|13
1674704100000|2023-01-26 03:35:00|1042.7|1037.7|1043.3|1038.3|1043.7|1038.7|1042.6|1037.6|41
1674704400000|2023-01-26 03:40:00|1043.2|1038.2|1042.8|1037.8|1043.3|1038.3|1042.8|1037.8|6
1674704700000|2023-01-26 03:45:00|1042.7|1037.7|1042.8|1037.8|1043.3|1038.3|1042.7|1037.7|13
1674705000000|2023-01-26 03:50:00|1042.7|1037.7|1042.6|1037.6|1042.7|1037.7|1042.2|1037.2|26
1674705300000|2023-01-26 03:55:00|1042.5|1037.5|1042.4|1037.4|1042.8|1037.8|1042.4|1037.4|16
1674705600000|2023-01-26 04:00:00|1042.5|1037.5|1043.9|1038.9|1044.2|1039.2|1042.4|1037.4|46
1674705900000|2023-01-26 04:05:00|1043.8|1038.8|1043.4|1038.4|1044|1039|1043.3|1038.3|15
1674706200000|2023-01-26 04:10:00|1043.3|1038.3|1042.8|1037.8|1043.7|1038.7|1042.6|1037.6|22
1674706500000|2023-01-26 04:15:00|1042.7|1037.7|1042.8|1037.8|1043.2|1038.2|1042.4|1037.4|27
1674706800000|2023-01-26 04:20:00|1042.9|1037.9|1043.6|1038.6|1043.7|1038.7|1042.9|1037.9|15
1674707100000|2023-01-26 04:25:00|1043.7|1038.7|1043.4|1038.4|1044|1039|1043.3|1038.3|10
1674707400000|2023-01-26 04:30:00|1043.3|1038.3|1043.7|1038.7|1043.9|1038.9|1043.3|1038.3|25
1674707700000|2023-01-26 04:35:00|1043.6|1038.6|1044.2|1039.2|1044.3|1039.3|1043.6|1038.6|26
1674708000000|2023-01-26 04:40:00|1044.1|1039.1|1044.1|1039.1|1044.3|1039.3|1044|1039|21
1674708300000|2023-01-26 04:45:00|1044.2|1039.2|1042.8|1037.8|1044.3|1039.3|1042.8|1037.8|28
1674708600000|2023-01-26 04:50:00|1042.9|1037.9|1042.9|1037.9|1043|1038|1042.6|1037.6|14
1674708900000|2023-01-26 04:55:00|1042.7|1037.7|1043.1|1038.1|1043.1|1038.1|1042.6|1037.6|14
1674709200000|2023-01-26 05:00:00|1043|1038|1043.4|1038.4|1043.4|1038.4|1042.6|1037.6|25
1674709500000|2023-01-26 05:05:00|1043.3|1038.3|1043.1|1038.1|1043.6|1038.6|1043.1|1038.1|25
1674709800000|2023-01-26 05:10:00|1043|1038|1042.6|1037.6|1043.1|1038.1|1042.6|1037.6|18
1674710100000|2023-01-26 05:15:00|1042.7|1037.7|1042.1|1037.1|1042.8|1037.8|1042.1|1037.1|18
1674710400000|2023-01-26 05:20:00|1042.2|1037.2|1041.6|1036.6|1042.2|1037.2|1041.6|1036.6|23
1674710700000|2023-01-26 05:25:00|1041.7|1036.7|1042.1|1037.1|1042.1|1037.1|1041.6|1036.6|5
1674711000000|2023-01-26 05:30:00|1042.2|1037.2|1041.8|1036.8|1042.4|1037.4|1041.8|1036.8|26
1674711300000|2023-01-26 05:35:00|1041.7|1036.7|1041.9|1036.9|1042.3|1037.3|1041.7|1036.7|23
1674711600000|2023-01-26 05:40:00|1042|1037|1042.5|1037.5|1042.7|1037.7|1042|1037|27
1674711900000|2023-01-26 05:45:00|1042.4|1037.4|1041.8|1036.8|1042.5|1037.5|1041.7|1036.7|24
1674712200000|2023-01-26 05:50:00|1041.9|1036.9|1044.5|1039.5|1045|1040|1041.8|1036.8|73
1674712500000|2023-01-26 05:55:00|1044.6|1039.6|1044.1|1039.1|1044.9|1039.9|1044.1|1039.1|46
1674712800000|2023-01-26 06:00:00|1043.9|1038.9|1043.8|1038.8|1044|1039|1043.6|1038.6|37
1674713100000|2023-01-26 06:05:00|1043.9|1038.9|1044.1|1039.1|1045|1040|1043.7|1038.7|58
1674713400000|2023-01-26 06:10:00|1044.2|1039.2|1044.9|1039.9|1045.4|1040.4|1043.7|1038.7|43
1674713700000|2023-01-26 06:15:00|1045.1|1040.1|1045.8|1040.8|1046.9|1041.9|1045|1040|64
1674714000000|2023-01-26 06:20:00|1045.9|1040.9|1045.7|1040.7|1046.1|1041.1|1045.2|1040.2|35
1674714300000|2023-01-26 06:25:00|1045.8|1040.8|1044.6|1039.6|1045.8|1040.8|1044.4|1039.4|35
1674714600000|2023-01-26 06:30:00|1044.7|1039.7|1044|1039|1044.7|1039.7|1043.7|1038.7|50
1674714900000|2023-01-26 06:35:00|1043.9|1038.9|1044.4|1039.4|1044.7|1039.7|1043.9|1038.9|27
1674715200000|2023-01-26 06:40:00|1044.2|1039.2|1043.9|1038.9|1044.5|1039.5|1043.9|1038.9|38
1674715500000|2023-01-26 06:45:00|1044.1|1039.1|1043.8|1038.8|1044.1|1039.1|1043.7|1038.7|47
1674715800000|2023-01-26 06:50:00|1043.9|1038.9|1044.1|1039.1|1044.6|1039.6|1043.7|1038.7|44
1674716100000|2023-01-26 06:55:00|1044|1039|1043.6|1038.6|1044.2|1039.2|1043.3|1038.3|39
1674716400000|2023-01-26 07:00:00|1043.5|1038.5|1042.1|1037.1|1043.6|1038.6|1041.8|1036.8|87
1674716700000|2023-01-26 07:05:00|1042|1037|1040.7|1035.7|1042|1037|1040.3|1035.3|65
1674717000000|2023-01-26 07:10:00|1040.8|1035.8|1038.9|1033.9|1041.1|1036.1|1038.8|1033.8|77
1674717300000|2023-01-26 07:15:00|1038.5|1033.5|1039.6|1034.6|1039.6|1034.6|1038|1033|84
1674717600000|2023-01-26 07:20:00|1039.5|1034.5|1038.6|1033.6|1039.6|1034.6|1037.9|1032.9|99
1674717900000|2023-01-26 07:25:00|1038.5|1033.5|1039.1|1034.1|1039.8|1034.8|1038.5|1033.5|60
1674718200000|2023-01-26 07:30:00|1039|1034|1040.2|1035.2|1040.5|1035.5|1038.9|1033.9|75
1674718500000|2023-01-26 07:35:00|1040.7|1035.7|1039.9|1034.9|1040.7|1035.7|1039.4|1034.4|70
1674718800000|2023-01-26 07:40:00|1039.8|1034.8|1040.4|1035.4|1040.5|1035.5|1039.3|1034.3|38
1674719100000|2023-01-26 07:45:00|1040.3|1035.3|1039.6|1034.6|1040.3|1035.3|1039.3|1034.3|46
1674719400000|2023-01-26 07:50:00|1039.8|1034.8|1039.5|1034.5|1039.8|1034.8|1039|1034|51
1674719700000|2023-01-26 07:55:00|1039.4|1034.4|1041.9|1036.9|1042.3|1037.3|1039.4|1034.4|73
1674720000000|2023-01-26 08:00:00|1041.7|1036.7|1039.5|1034.5|1041.7|1036.7|1039.4|1034.4|114
1674720300000|2023-01-26 08:05:00|1039.3|1034.3|1038.8|1033.8|1039.7|1034.7|1038.5|1033.5|125
1674720600000|2023-01-26 08:10:00|1039.1|1034.1|1039|1034|1039.6|1034.6|1038.6|1033.6|95
1674720900000|2023-01-26 08:15:00|1039.1|1034.1|1040.7|1035.7|1040.8|1035.8|1038.3|1033.3|110
1674721200000|2023-01-26 08:20:00|1040.6|1035.6|1041.3|1036.3|1041.9|1036.9|1040.4|1035.4|73
1674721500000|2023-01-26 08:25:00|1041.4|1036.4|1040.5|1035.5|1041.5|1036.5|1040.1|1035.1|70
1674721800000|2023-01-26 08:30:00|1040.4|1035.4|1040.1|1035.1|1040.7|1035.7|1040|1035|51
1674722100000|2023-01-26 08:35:00|1040.2|1035.2|1040.3|1035.3|1040.6|1035.6|1039.6|1034.6|42
1674722400000|2023-01-26 08:40:00|1040.2|1035.2|1040.1|1035.1|1040.7|1035.7|1039.9|1034.9|47
1674722700000|2023-01-26 08:45:00|1040.2|1035.2|1040|1035|1040.5|1035.5|1039.6|1034.6|49
1674723000000|2023-01-26 08:50:00|1040.1|1035.1|1039.2|1034.2|1040.1|1035.1|1038.7|1033.7|54
1674723300000|2023-01-26 08:55:00|1039.1|1034.1|1038.7|1033.7|1039.2|1034.2|1038.5|1033.5|37
1674723600000|2023-01-26 09:00:00|1038.8|1033.8|1038.6|1033.6|1039.5|1034.5|1037.6|1032.6|62
1674723900000|2023-01-26 09:05:00|1038.7|1033.7|1039.8|1034.8|1039.8|1034.8|1037.7|1032.7|48
1674724200000|2023-01-26 09:10:00|1039.7|1034.7|1039.1|1034.1|1040|1035|1038.9|1033.9|55
1674724500000|2023-01-26 09:15:00|1038.9|1033.9|1036.5|1031.5|1039.6|1034.6|1035.2|1030.2|111
1674724800000|2023-01-26 09:20:00|1036.8|1031.8|1035.6|1030.6|1037.2|1032.2|1034.5|1029.5|92
1674725100000|2023-01-26 09:25:00|1035.2|1030.2|1034.6|1029.6|1036|1031|1034.5|1029.5|68
1674725400000|2023-01-26 09:30:00|1034.5|1029.5|1035.5|1030.5|1036.5|1031.5|1034.5|1029.5|75
1674725700000|2023-01-26 09:35:00|1035.6|1030.6|1035|1030|1036|1031|1034.8|1029.8|46
1674726000000|2023-01-26 09:40:00|1034.9|1029.9|1034.6|1029.6|1034.9|1029.9|1034.3|1029.3|43
1674726300000|2023-01-26 09:45:00|1034.5|1029.5|1033.9|1028.9|1035|1030|1033.8|1028.8|110
1674726600000|2023-01-26 09:50:00|1034.2|1029.2|1035.8|1030.8|1036.9|1031.9|1034.1|1029.1|64
1674726900000|2023-01-26 09:55:00|1036.3|1031.3|1035.4|1030.4|1036.3|1031.3|1034.9|1029.9|62
1674727200000|2023-01-26 10:00:00|1035.3|1030.3|1036.4|1031.4|1036.4|1031.4|1034.5|1029.5|61
1674727500000|2023-01-26 10:05:00|1036.3|1031.3|1037.2|1032.2|1037.2|1032.2|1036.2|1031.2|39
1674727800000|2023-01-26 10:10:00|1037.1|1032.1|1037.1|1032.1|1037.8|1032.8|1037.1|1032.1|30
1674728100000|2023-01-26 10:15:00|1037.2|1032.2|1036.8|1031.8|1037.4|1032.4|1036.7|1031.7|25
1674728400000|2023-01-26 10:20:00|1036.9|1031.9|1037|1032|1037.5|1032.5|1036.7|1031.7|17
1674728700000|2023-01-26 10:25:00|1036.9|1031.9|1037.2|1032.2|1038.4|1033.4|1036.6|1031.6|31
1674729000000|2023-01-26 10:30:00|1037.1|1032.1|1038|1033|1038.8|1033.8|1037.1|1032.1|25
1674729300000|2023-01-26 10:35:00|1038.4|1033.4|1038.5|1033.5|1038.6|1033.6|1038.1|1033.1|23
1674729600000|2023-01-26 10:40:00|1038.6|1033.6|1038.4|1033.4|1038.6|1033.6|1037.7|1032.7|29
1674729900000|2023-01-26 10:45:00|1038.3|1033.3|1037.6|1032.6|1038.3|1033.3|1037.5|1032.5|24
1674730200000|2023-01-26 10:50:00|1037.7|1032.7|1037.9|1032.9|1038|1033|1037.6|1032.6|27
1674730500000|2023-01-26 10:55:00|1037.7|1032.7|1037.3|1032.3|1037.9|1032.9|1036.8|1031.8|30
1674730800000|2023-01-26 11:00:00|1037.2|1032.2|1036.7|1031.7|1037.3|1032.3|1036.1|1031.1|43
1674731100000|2023-01-26 11:05:00|1036.8|1031.8|1035.9|1030.9|1037.1|1032.1|1035.7|1030.7|44
1674731400000|2023-01-26 11:10:00|1036.2|1031.2|1035.3|1030.3|1036.2|1031.2|1035|1030|28
1674731700000|2023-01-26 11:15:00|1035.5|1030.5|1036.4|1031.4|1036.4|1031.4|1035.5|1030.5|30
1674732000000|2023-01-26 11:20:00|1036.7|1031.7|1036.7|1031.7|1037.1|1032.1|1036.6|1031.6|12
1674732300000|2023-01-26 11:25:00|1036.6|1031.6|1035.6|1030.6|1036.7|1031.7|1035.5|1030.5|37
1674732600000|2023-01-26 11:30:00|1035.5|1030.5|1034.8|1029.8|1035.5|1030.5|1034.6|1029.6|32
1674732900000|2023-01-26 11:35:00|1034.7|1029.7|1034|1029|1034.9|1029.9|1034|1029|34
1674733200000|2023-01-26 11:40:00|1034.3|1029.3|1035.5|1030.5|1035.7|1030.7|1034.2|1029.2|33
1674733500000|2023-01-26 11:45:00|1035.6|1030.6|1034.9|1029.9|1035.8|1030.8|1034.8|1029.8|43
1674733800000|2023-01-26 11:50:00|1034.8|1029.8|1034.8|1029.8|1035.6|1030.6|1034.3|1029.3|41
1674734100000|2023-01-26 11:55:00|1035|1030|1035.8|1030.8|1036.2|1031.2|1035|1030|29
1674734400000|2023-01-26 12:00:00|1035.7|1030.7|1035.9|1030.9|1036.5|1031.5|1035.3|1030.3|42
1674734700000|2023-01-26 12:05:00|1036|1031|1036|1031|1037|1032|1035.9|1030.9|37
1674735000000|2023-01-26 12:10:00|1036.1|1031.1|1034.7|1029.7|1036.2|1031.2|1034.7|1029.7|27
1674735300000|2023-01-26 12:15:00|1034.6|1029.6|1034.6|1029.6|1034.9|1029.9|1033.6|1028.6|46
1674735600000|2023-01-26 12:20:00|1034.9|1029.9|1035.5|1030.5|1036.2|1031.2|1034.8|1029.8|25
1674735900000|2023-01-26 12:25:00|1035.2|1030.2|1036.8|1031.8|1037.1|1032.1|1035.2|1030.2|30
1674736200000|2023-01-26 12:30:00|1036.7|1031.7|1037.5|1032.5|1038.2|1033.2|1036.6|1031.6|38
1674736500000|2023-01-26 12:35:00|1037.4|1032.4|1035.6|1030.6|1037.4|1032.4|1035.4|1030.4|31
1674736800000|2023-01-26 12:40:00|1035.8|1030.8|1036.5|1031.5|1036.6|1031.6|1035.8|1030.8|13
1674737100000|2023-01-26 12:45:00|1036.6|1031.6|1039.7|1034.7|1040.6|1035.6|1036.6|1031.6|89
1674737400000|2023-01-26 12:50:00|1039.2|1034.2|1039.3|1034.3|1039.9|1034.9|1038.1|1033.1|64
1674737700000|2023-01-26 12:55:00|1039.2|1034.2|1037.8|1032.8|1040.9|1035.9|1037.2|1032.2|72
1674738000000|2023-01-26 13:00:00|1037.9|1032.9|1039.1|1034.1|1040.3|1035.3|1037.8|1032.8|68
1674738300000|2023-01-26 13:05:00|1038.9|1033.9|1036.8|1031.8|1038.9|1033.9|1036.3|1031.3|67
1674738600000|2023-01-26 13:10:00|1036.4|1031.4|1036|1031|1036.7|1031.7|1035.8|1030.8|43
1674738900000|2023-01-26 13:15:00|1035.9|1030.9|1034.4|1029.4|1036.1|1031.1|1033.3|1028.3|94
1674739200000|2023-01-26 13:20:00|1034.3|1029.3|1034.8|1029.8|1036.7|1031.7|1031.1|1026.1|117
1674739500000|2023-01-26 13:25:00|1034.5|1029.5|1039.7|1029|1039.7|1032|1034.1|1029|89
1674739800000|2023-01-26 13:30:00|1039.2|1028.6|1033.6|1028.6|1039.2|1031.4|1031.2|1024.3|467
1674740100000|2023-01-26 13:35:00|1033.5|1028.5|1037.4|1032.4|1038.5|1033.5|1031.7|1026.7|246
1674740400000|2023-01-26 13:40:00|1037|1032|1036.8|1031.8|1037.8|1032.8|1035.7|1030.7|156
1674740700000|2023-01-26 13:45:00|1036.6|1031.6|1037.6|1032.6|1038.2|1033.2|1034.6|1029.6|110
1674741000000|2023-01-26 13:50:00|1037.7|1032.7|1040.5|1035.5|1041.1|1036.1|1036.7|1031.7|168
1674741300000|2023-01-26 13:55:00|1040.6|1035.6|1037.9|1032.9|1041.6|1036.6|1037.3|1032.3|132
1674741600000|2023-01-26 14:00:00|1038.1|1033.1|1037|1032|1039.1|1034.1|1036.8|1031.8|199
1674741900000|2023-01-26 14:05:00|1037.2|1032.2|1038|1033|1041.1|1036.1|1037.1|1032.1|163
1674742200000|2023-01-26 14:10:00|1037.9|1032.9|1038.6|1033.6|1038.8|1033.8|1037.3|1032.3|71
1674742500000|2023-01-26 14:15:00|1038.5|1033.5|1041.9|1036.9|1043.5|1038.5|1038.5|1033.5|131
1674742800000|2023-01-26 14:20:00|1042|1037|1038.4|1033.4|1042.1|1037.1|1038.4|1033.4|119
1674743100000|2023-01-26 14:25:00|1038.3|1033.3|1036.1|1031.1|1038.8|1033.8|1036.1|1031.1|107
1674743400000|2023-01-26 14:30:00|1036.3|1031.3|1031.8|1026.8|1037.3|1032.3|1031.8|1026.8|153
1674743700000|2023-01-26 14:35:00|1031.9|1026.9|1033.6|1028.6|1034.3|1029.3|1031.7|1026.7|135
1674744000000|2023-01-26 14:40:00|1033.5|1028.5|1031.5|1026.5|1034.1|1029.1|1031.3|1026.3|107
1674744300000|2023-01-26 14:45:00|1031.3|1026.3|1031.8|1026.8|1033.4|1028.4|1030.5|1025.5|164
1674744600000|2023-01-26 14:50:00|1031.7|1026.7|1028.1|1023.1|1031.7|1026.7|1028|1023|159
1674744900000|2023-01-26 14:55:00|1028.3|1023.3|1027.1|1022.1|1028.3|1023.3|1025.8|1020.8|185
1674745200000|2023-01-26 15:00:00|1027.8|1022.8|1029.5|1024.5|1030.3|1025.3|1026.5|1021.5|329
1674745500000|2023-01-26 15:05:00|1029.4|1024.4|1027.3|1022.3|1029.8|1024.8|1027.1|1022.1|140
1674745800000|2023-01-26 15:10:00|1027.2|1022.2|1030.8|1025.8|1030.8|1025.8|1027.2|1022.2|159
1674746100000|2023-01-26 15:15:00|1030.7|1025.7|1031.6|1026.6|1032|1027|1030.6|1025.6|67
1674746400000|2023-01-26 15:20:00|1031.7|1026.7|1032.3|1027.3|1032.4|1027.4|1029.5|1024.5|80
1674746700000|2023-01-26 15:25:00|1032.2|1027.2|1032|1027|1032.5|1027.5|1031.5|1026.5|54
1674747000000|2023-01-26 15:30:00|1031.9|1026.9|1031.5|1026.5|1032.9|1027.9|1030.4|1025.4|102
1674747300000|2023-01-26 15:35:00|1031.1|1026.1|1028.1|1023.1|1031.1|1026.1|1027.9|1022.9|102
1674747600000|2023-01-26 15:40:00|1028|1023|1030.7|1025.7|1031.2|1026.2|1027.4|1022.4|119
1674747900000|2023-01-26 15:45:00|1030.8|1025.8|1030.5|1025.5|1030.8|1025.8|1029|1024|97
1674748200000|2023-01-26 15:50:00|1030.4|1025.4|1027.1|1022.1|1031.2|1026.2|1027.1|1022.1|92
1674748500000|2023-01-26 15:55:00|1027.3|1022.3|1027.8|1022.8|1027.9|1022.9|1026.4|1021.4|140
1674748800000|2023-01-26 16:00:00|1027.7|1022.7|1029.3|1024.3|1029.6|1024.6|1026.7|1021.7|125
1674749100000|2023-01-26 16:05:00|1028.9|1023.9|1031.4|1026.4|1031.4|1026.4|1028.8|1023.8|69
1674749400000|2023-01-26 16:10:00|1031.3|1026.3|1030|1025|1031.4|1026.4|1029|1024|57
1674749700000|2023-01-26 16:15:00|1029.8|1024.8|1029.8|1024.8|1031.8|1026.8|1029.5|1024.5|65
1674750000000|2023-01-26 16:20:00|1029.9|1024.9|1027|1022|1029.9|1024.9|1026.9|1021.9|99
1674750300000|2023-01-26 16:25:00|1026.9|1021.9|1030.1|1025.1|1030.8|1025.8|1026.9|1021.9|111
1674750600000|2023-01-26 16:30:00|1030.2|1025.2|1028.7|1023.7|1031.4|1026.4|1028.4|1023.4|123
1674750900000|2023-01-26 16:35:00|1029|1024|1024.3|1019.3|1029|1024|1024.3|1019.3|115
1674751200000|2023-01-26 16:40:00|1024.4|1019.4|1025.7|1020.7|1026.5|1021.5|1024.1|1019.1|112
1674751500000|2023-01-26 16:45:00|1025.8|1020.8|1025.4|1020.4|1026.2|1021.2|1025.1|1020.1|103
1674751800000|2023-01-26 16:50:00|1025.7|1020.7|1024.5|1019.5|1026.1|1021.1|1024.5|1019.5|78
1674752100000|2023-01-26 16:55:00|1024.4|1019.4|1025.3|1020.3|1025.5|1020.5|1023.5|1018.5|84
1674752400000|2023-01-26 17:00:00|1025.2|1020.2|1024.1|1019.1|1025.2|1020.2|1024|1019|74
1674752700000|2023-01-26 17:05:00|1024.2|1019.2|1025.1|1020.1|1025.1|1020.1|1023.4|1018.4|68
1674753000000|2023-01-26 17:10:00|1025|1020|1024|1019|1026|1021|1023.9|1018.9|59
1674753300000|2023-01-26 17:15:00|1024.1|1019.1|1023.3|1018.3|1024.4|1019.4|1022.9|1017.9|61
1674753600000|2023-01-26 17:20:00|1023|1018|1022.1|1017.1|1023.4|1018.4|1022|1017|70
1674753900000|2023-01-26 17:25:00|1022|1017|1023.2|1018.2|1023.4|1018.4|1021.6|1016.6|57
1674754200000|2023-01-26 17:30:00|1023.1|1018.1|1022.8|1017.8|1023.2|1018.2|1022.3|1017.3|51
1674754500000|2023-01-26 17:35:00|1022.7|1017.7|1022.9|1017.9|1022.9|1017.9|1021.6|1016.6|38
1674754800000|2023-01-26 17:40:00|1022.8|1017.8|1022.8|1017.8|1023.4|1018.4|1022.7|1017.7|46
1674755100000|2023-01-26 17:45:00|1022.7|1017.7|1023|1018|1023.1|1018.1|1021.7|1016.7|36
1674755400000|2023-01-26 17:50:00|1022.9|1017.9|1024.3|1019.3|1024.9|1019.9|1022.9|1017.9|44
1674755700000|2023-01-26 17:55:00|1024.2|1019.2|1023.5|1018.5|1024.7|1019.7|1023.3|1018.3|45
1674756000000|2023-01-26 18:00:00|1023.7|1018.7|1021.9|1016.9|1024.5|1019.5|1021.2|1016.2|130
1674756300000|2023-01-26 18:05:00|1022|1017|1023.1|1018.1|1023.2|1018.2|1020.7|1015.7|66
1674756600000|2023-01-26 18:10:00|1023.2|1018.2|1024|1019|1024.1|1019.1|1023.1|1018.1|39
1674756900000|2023-01-26 18:15:00|1024.1|1019.1|1023.3|1018.3|1024.2|1019.2|1023.2|1018.2|44
1674757200000|2023-01-26 18:20:00|1023.2|1018.2|1023.7|1018.7|1023.9|1018.9|1022.2|1017.2|63
1674757500000|2023-01-26 18:25:00|1023.8|1018.8|1024.5|1019.5|1024.7|1019.7|1023.7|1018.7|48
1674757800000|2023-01-26 18:30:00|1024.7|1019.7|1024.6|1019.6|1025.2|1020.2|1024.4|1019.4|28
1674758100000|2023-01-26 18:35:00|1024.5|1019.5|1025.1|1020.1|1025.2|1020.2|1024.5|1019.5|29
1674758400000|2023-01-26 18:40:00|1025|1020|1025.5|1020.5|1025.8|1020.8|1025|1020|18
1674758700000|2023-01-26 18:45:00|1025.6|1020.6|1025.4|1020.4|1025.9|1020.9|1025.1|1020.1|25
1674759000000|2023-01-26 18:50:00|1025.3|1020.3|1024.8|1019.8|1025.5|1020.5|1024.6|1019.6|44
1674759300000|2023-01-26 18:55:00|1024.7|1019.7|1024.5|1019.5|1024.7|1019.7|1023.8|1018.8|43
1674759600000|2023-01-26 19:00:00|1024.6|1019.6|1024.7|1019.7|1024.9|1019.9|1024.1|1019.1|38
1674759900000|2023-01-26 19:05:00|1024.6|1019.6|1025.1|1020.1|1025.4|1020.4|1024.1|1019.1|41
1674760200000|2023-01-26 19:10:00|1024.9|1019.9|1024.5|1019.5|1025|1020|1024.3|1019.3|18
1674760500000|2023-01-26 19:15:00|1024.4|1019.4|1025.2|1020.2|1025.3|1020.3|1024.4|1019.4|21
1674760800000|2023-01-26 19:20:00|1025.3|1020.3|1025.6|1020.6|1025.8|1020.8|1025.2|1020.2|29
1674761100000|2023-01-26 19:25:00|1025.5|1020.5|1024.4|1019.4|1025.5|1020.5|1024.3|1019.3|42
1674761400000|2023-01-26 19:30:00|1024.5|1019.5|1023.9|1018.9|1024.9|1019.9|1023.9|1018.9|27
1674761700000|2023-01-26 19:35:00|1024|1019|1022.9|1017.9|1024|1019|1022.9|1017.9|26
1674762000000|2023-01-26 19:40:00|1023|1018|1023.5|1018.5|1023.8|1018.8|1023|1018|44
1674762300000|2023-01-26 19:45:00|1023.6|1018.6|1024.1|1019.1|1024.4|1019.4|1023.5|1018.5|26
1674762600000|2023-01-26 19:50:00|1024.2|1019.2|1023.7|1018.7|1024.2|1019.2|1023.6|1018.6|33
1674762900000|2023-01-26 19:55:00|1023.8|1018.8|1024.6|1019.6|1024.7|1019.7|1023.6|1018.6|27
1674763200000|2023-01-26 20:00:00|1024.7|1019.7|1024.5|1019.5|1024.8|1019.8|1024.3|1019.3|23
1674763500000|2023-01-26 20:05:00|1024.6|1019.6|1024.9|1019.9|1024.9|1019.9|1024.3|1019.3|27
1674763800000|2023-01-26 20:10:00|1025.1|1020.1|1025.6|1020.6|1025.6|1020.6|1025|1020|26
1674764100000|2023-01-26 20:15:00|1025.7|1020.7|1025.6|1020.6|1026|1021|1025.6|1020.6|13
1674764400000|2023-01-26 20:20:00|1025.4|1020.4|1025.2|1020.2|1026|1021|1025|1020|34
1674764700000|2023-01-26 20:25:00|1025.4|1020.4|1025.4|1020.4|1025.7|1020.7|1025.3|1020.3|35
1674765000000|2023-01-26 20:30:00|1025.1|1020.1|1024.3|1019.3|1025.1|1020.1|1024.3|1019.3|18
1674765300000|2023-01-26 20:35:00|1024.5|1019.5|1024.7|1019.7|1024.9|1019.9|1024.5|1019.5|18
1674765600000|2023-01-26 20:40:00|1024.6|1019.6|1024.5|1019.5|1024.9|1019.9|1024.4|1019.4|13
1674765900000|2023-01-26 20:45:00|1024.4|1019.4|1024.9|1019.9|1024.9|1019.9|1024.4|1019.4|17
1674766200000|2023-01-26 20:50:00|1025|1020|1025|1020|1025.3|1020.3|1025|1020|27
1674766500000|2023-01-26 20:55:00|1025.1|1020.1|1024.5|1019.5|1025.5|1020.5|1024.5|1019.5|27
1674766800000|2023-01-26 21:00:00|1024.6|1019.6|1024.6|1019.6|1024.8|1019.8|1024.5|1019.5|29
1674767100000|2023-01-26 21:05:00|1024.5|1019.5|1025|1020|1025.2|1020.2|1024.5|1019.5|29
1674767400000|2023-01-26 21:10:00|1025.2|1020.2|1025.1|1020.1|1025.5|1020.5|1025.1|1020.1|28
1674767700000|2023-01-26 21:15:00|1025.2|1020.2|1025.1|1020.1|1025.4|1020.4|1025.1|1020.1|24
1674768000000|2023-01-26 21:20:00|1025.2|1020.2|1025.2|1020.2|1025.2|1020.2|1024.9|1019.9|16
1674768300000|2023-01-26 21:25:00|1025.3|1020.3|1024.6|1019.6|1025.5|1020.5|1024.6|1019.6|23
1674768600000|2023-01-26 21:30:00|1024.7|1019.7|1024.3|1019.3|1024.7|1019.7|1024.1|1019.1|19
1674768900000|2023-01-26 21:35:00|1024.4|1019.4|1024.6|1019.6|1024.7|1019.7|1024.3|1019.3|19
1674769200000|2023-01-26 21:40:00|1024.4|1019.4|1024.6|1019.6|1024.9|1019.9|1024.3|1019.3|25
1674769500000|2023-01-26 21:45:00|1024.7|1019.7|1024.3|1019.3|1024.7|1019.7|1024.2|1019.2|20
1674769800000|2023-01-26 21:50:00|1024.4|1019.4|1024.4|1019.4|1024.5|1019.5|1024|1019|11
1674770100000|2023-01-26 21:55:00|1024.2|1019.2|1023.7|1018.7|1024.5|1019.5|1023.6|1018.6|15
1674774000000|2023-01-26 23:00:00|1026|1016.9|1024|1019|1026|1019.2|1023.5|1016.8|29
1674774300000|2023-01-26 23:05:00|1024.3|1019.3|1025.7|1020.7|1026|1021|1024|1019|47
1674774600000|2023-01-26 23:10:00|1025.6|1020.6|1026|1021|1026.2|1021.2|1025.1|1020.1|37
1674774900000|2023-01-26 23:15:00|1025.8|1020.8|1025.3|1020.3|1026|1021|1024.9|1019.9|27
1674775200000|2023-01-26 23:20:00|1025.1|1020.1|1025|1020|1025.8|1020.8|1024.9|1019.9|37
1674775500000|2023-01-26 23:25:00|1025.4|1020.4|1025.8|1020.8|1026.1|1021.1|1025.2|1020.2|36
1674775800000|2023-01-26 23:30:00|1025.5|1020.5|1025.5|1020.5|1026.2|1021.2|1025.2|1020.2|49
1674776100000|2023-01-26 23:35:00|1025.4|1020.4|1025.1|1020.1|1025.6|1020.6|1024.9|1019.9|59
1674776400000|2023-01-26 23:40:00|1025|1020|1024.6|1019.6|1025.1|1020.1|1024.3|1019.3|40
1674776700000|2023-01-26 23:45:00|1024.7|1019.7|1025.9|1020.9|1026.2|1021.2|1024.6|1019.6|35
1674777000000|2023-01-26 23:50:00|1025.7|1020.7|1025.9|1020.9|1026.7|1021.7|1025.5|1020.5|63
1674777300000|2023-01-26 23:55:00|1025.8|1020.8|1026.2|1021.2|1026.5|1021.5|1025.4|1020.4|46
1674777600000|2023-01-27 00:00:00|1026|1021|1026.1|1021.1|1026.7|1021.7|1025.8|1020.8|50
1674777900000|2023-01-27 00:05:00|1025.9|1020.9|1025.5|1020.5|1026.2|1021.2|1025|1020|32
1674778200000|2023-01-27 00:10:00|1025.4|1020.4|1025.5|1020.5|1026.2|1021.2|1025.4|1020.4|57
1674778500000|2023-01-27 00:15:00|1025.4|1020.4|1025.7|1020.7|1026|1021|1025.1|1020.1|28
1674778800000|2023-01-27 00:20:00|1025.5|1020.5|1026|1021|1026|1021|1025.5|1020.5|26
1674779100000|2023-01-27 00:25:00|1025.8|1020.8|1025.8|1020.8|1025.9|1020.9|1025.5|1020.5|24
1674779400000|2023-01-27 00:30:00|1025.7|1020.7|1025.8|1020.8|1025.9|1020.9|1025.5|1020.5|7
1674779700000|2023-01-27 00:35:00|1025.7|1020.7|1025.5|1020.5|1025.8|1020.8|1025.4|1020.4|19
1674780000000|2023-01-27 00:40:00|1025.4|1020.4|1025.7|1020.7|1025.9|1020.9|1025.4|1020.4|29
1674780300000|2023-01-27 00:45:00|1025.8|1020.8|1026.1|1021.1|1026.2|1021.2|1025.8|1020.8|19
1674780600000|2023-01-27 00:50:00|1026.2|1021.2|1028|1023|1028.2|1023.2|1026.2|1021.2|50
1674780900000|2023-01-27 00:55:00|1027.7|1022.7|1027.4|1022.4|1027.8|1022.8|1027|1022|52
1674781200000|2023-01-27 01:00:00|1027.2|1022.2|1025.7|1020.7|1027.3|1022.3|1025.4|1020.4|61
1674781500000|2023-01-27 01:05:00|1025.8|1020.8|1026.1|1021.1|1026.1|1021.1|1025.7|1020.7|26
1674781800000|2023-01-27 01:10:00|1026|1021|1025.9|1020.9|1026|1021|1025.8|1020.8|27
1674782100000|2023-01-27 01:15:00|1026.1|1021.1|1025.4|1020.4|1026.1|1021.1|1025.1|1020.1|41
1674782400000|2023-01-27 01:20:00|1025.2|1020.2|1023.1|1018.1|1025.2|1020.2|1023.1|1018.1|41
1674782700000|2023-01-27 01:25:00|1022.9|1017.9|1023.3|1018.3|1023.4|1018.4|1022.6|1017.6|32
1674783000000|2023-01-27 01:30:00|1023.2|1018.2|1023.8|1018.8|1023.9|1018.9|1023.2|1018.2|34
1674783300000|2023-01-27 01:35:00|1023.9|1018.9|1023.4|1018.4|1023.9|1018.9|1022.7|1017.7|31
1674783600000|2023-01-27 01:40:00|1023.2|1018.2|1022.1|1017.1|1023.3|1018.3|1021.9|1016.9|36
1674783900000|2023-01-27 01:45:00|1022|1017|1022.2|1017.2|1022.9|1017.9|1022|1017|38
1674784200000|2023-01-27 01:50:00|1022.1|1017.1|1022.8|1017.8|1022.9|1017.9|1022.1|1017.1|70
1674784500000|2023-01-27 01:55:00|1022.9|1017.9|1022.8|1017.8|1023.1|1018.1|1022.6|1017.6|42
1674784800000|2023-01-27 02:00:00|1022.9|1017.9|1023|1018|1023.1|1018.1|1022.6|1017.6|25
1674785100000|2023-01-27 02:05:00|1022.9|1017.9|1023|1018|1023.2|1018.2|1022.6|1017.6|25
1674785400000|2023-01-27 02:10:00|1022.9|1017.9|1022.6|1017.6|1022.9|1017.9|1022.4|1017.4|27
1674785700000|2023-01-27 02:15:00|1022.5|1017.5|1022|1017|1022.6|1017.6|1021.9|1016.9|19
1674786000000|2023-01-27 02:20:00|1021.9|1016.9|1021.8|1016.8|1022.2|1017.2|1021.5|1016.5|28
1674786300000|2023-01-27 02:25:00|1021.9|1016.9|1022.3|1017.3|1022.5|1017.5|1021.6|1016.6|27
1674786600000|2023-01-27 02:30:00|1022.4|1017.4|1021.8|1016.8|1022.4|1017.4|1021.8|1016.8|18
1674786900000|2023-01-27 02:35:00|1021.7|1016.7|1021.5|1016.5|1021.7|1016.7|1021.1|1016.1|15
1674787200000|2023-01-27 02:40:00|1021.6|1016.6|1020|1015|1021.6|1016.6|1020|1015|31
1674787500000|2023-01-27 02:45:00|1020.1|1015.1|1018.8|1013.8|1020.1|1015.1|1018.6|1013.6|38
1674787800000|2023-01-27 02:50:00|1018.7|1013.7|1019.8|1014.8|1019.9|1014.9|1018.5|1013.5|22
1674788100000|2023-01-27 02:55:00|1019.9|1014.9|1019.1|1014.1|1020.4|1015.4|1018.9|1013.9|31
1674788400000|2023-01-27 03:00:00|1019.5|1014.5|1019.5|1014.5|1020.1|1015.1|1019.2|1014.2|36
1674788700000|2023-01-27 03:05:00|1019.4|1014.4|1019.6|1014.6|1019.9|1014.9|1019.4|1014.4|21
1674789000000|2023-01-27 03:10:00|1019.5|1014.5|1019.2|1014.2|1019.6|1014.6|1019.2|1014.2|12
1674789300000|2023-01-27 03:15:00|1019.1|1014.1|1016|1011|1019.2|1014.2|1015.8|1010.8|39
1674789600000|2023-01-27 03:20:00|1016.2|1011.2|1017|1012|1017.3|1012.3|1016|1011|40
1674789900000|2023-01-27 03:25:00|1016.9|1011.9|1016.1|1011.1|1016.9|1011.9|1015.9|1010.9|45
1674790200000|2023-01-27 03:30:00|1016.2|1011.2|1016.6|1011.6|1017.1|1012.1|1016.2|1011.2|30
1674790500000|2023-01-27 03:35:00|1016.5|1011.5|1017|1012|1017.3|1012.3|1016.5|1011.5|36
1674790800000|2023-01-27 03:40:00|1016.9|1011.9|1016.7|1011.7|1017|1012|1016.4|1011.4|14
1674791100000|2023-01-27 03:45:00|1016.6|1011.6|1016.5|1011.5|1016.7|1011.7|1016.3|1011.3|14
1674791400000|2023-01-27 03:50:00|1016.7|1011.7|1016.8|1011.8|1017.1|1012.1|1016.7|1011.7|21
1674791700000|2023-01-27 03:55:00|1017.2|1012.2|1016.8|1011.8|1017.2|1012.2|1016.7|1011.7|15
1674792000000|2023-01-27 04:00:00|1016.7|1011.7|1016.5|1011.5|1016.9|1011.9|1016.5|1011.5|26
1674792300000|2023-01-27 04:05:00|1016.4|1011.4|1017.2|1012.2|1017.3|1012.3|1016.1|1011.1|35
1674792600000|2023-01-27 04:10:00|1017.3|1012.3|1017.2|1012.2|1017.4|1012.4|1017|1012|23
1674792900000|2023-01-27 04:15:00|1017.1|1012.1|1017.4|1012.4|1017.5|1012.5|1017.1|1012.1|19
1674793200000|2023-01-27 04:20:00|1017.6|1012.6|1017.8|1012.8|1017.9|1012.9|1017.5|1012.5|11
1674793500000|2023-01-27 04:25:00|1017.9|1012.9|1017.8|1012.8|1018.1|1013.1|1017.8|1012.8|9
1674793800000|2023-01-27 04:30:00|1018|1013|1018.3|1013.3|1018.5|1013.5|1018|1013|6
1674794100000|2023-01-27 04:35:00|1018.2|1013.2|1018.4|1013.4|1018.4|1013.4|1018.2|1013.2|8
1674794400000|2023-01-27 04:40:00|1018.3|1013.3|1017.9|1012.9|1018.3|1013.3|1017.4|1012.4|20
1674794700000|2023-01-27 04:45:00|1018|1013|1017.7|1012.7|1018.2|1013.2|1017.6|1012.6|13
1674795000000|2023-01-27 04:50:00|1017.8|1012.8|1017.5|1012.5|1017.9|1012.9|1017.5|1012.5|9
1674795300000|2023-01-27 04:55:00|1017.6|1012.6|1018.1|1013.1|1018.3|1013.3|1017.5|1012.5|8
1674795600000|2023-01-27 05:00:00|1017.9|1012.9|1018.3|1013.3|1018.3|1013.3|1017.7|1012.7|12
1674795900000|2023-01-27 05:05:00|1018.5|1013.5|1018.5|1013.5|1018.6|1013.6|1018.4|1013.4|4
1674796200000|2023-01-27 05:10:00|1018.7|1013.7|1019.3|1014.3|1019.3|1014.3|1018.7|1013.7|7
1674796500000|2023-01-27 05:15:00|1019.4|1014.4|1020.3|1015.3|1020.5|1015.5|1019.4|1014.4|18
1674796800000|2023-01-27 05:20:00|1020.2|1015.2|1019.7|1014.7|1020.2|1015.2|1019.6|1014.6|19
1674797100000|2023-01-27 05:25:00|1019.4|1014.4|1020|1015|1020.3|1015.3|1019.4|1014.4|38
1674797400000|2023-01-27 05:30:00|1019.9|1014.9|1020.1|1015.1|1020.8|1015.8|1019.9|1014.9|38
1674797700000|2023-01-27 05:35:00|1020.3|1015.3|1020|1015|1020.6|1015.6|1020|1015|17
1674798000000|2023-01-27 05:40:00|1020.1|1015.1|1020.2|1015.2|1020.4|1015.4|1019.9|1014.9|25
1674798300000|2023-01-27 05:45:00|1020.3|1015.3|1020.7|1015.7|1021|1016|1020.3|1015.3|23
1674798600000|2023-01-27 05:50:00|1020.8|1015.8|1020.9|1015.9|1021.1|1016.1|1020.5|1015.5|15
1674798900000|2023-01-27 05:55:00|1020.8|1015.8|1021|1016|1021.2|1016.2|1020.5|1015.5|38
1674799200000|2023-01-27 06:00:00|1020.9|1015.9|1021.4|1016.4|1021.6|1016.6|1020.9|1015.9|34
1674799500000|2023-01-27 06:05:00|1021.5|1016.5|1021.5|1016.5|1021.5|1016.5|1020.6|1015.6|25
1674799800000|2023-01-27 06:10:00|1021.8|1016.8|1021|1016|1021.9|1016.9|1020.4|1015.4|45
1674800100000|2023-01-27 06:15:00|1020.9|1015.9|1020.6|1015.6|1020.9|1015.9|1020.2|1015.2|38
1674800400000|2023-01-27 06:20:00|1020.5|1015.5|1020.3|1015.3|1020.7|1015.7|1020.2|1015.2|33
1674800700000|2023-01-27 06:25:00|1020.2|1015.2|1020.8|1015.8|1020.9|1015.9|1020.2|1015.2|26
1674801000000|2023-01-27 06:30:00|1020.7|1015.7|1020.3|1015.3|1020.9|1015.9|1020.1|1015.1|21
1674801300000|2023-01-27 06:35:00|1020.4|1015.4|1019.7|1014.7|1020.4|1015.4|1019.6|1014.6|18
1674801600000|2023-01-27 06:40:00|1019.6|1014.6|1018.5|1013.5|1019.6|1014.6|1018.5|1013.5|29
1674801900000|2023-01-27 06:45:00|1018.4|1013.4|1017.3|1012.3|1018.5|1013.5|1016.9|1011.9|70
1674802200000|2023-01-27 06:50:00|1017.5|1012.5|1017.8|1012.8|1018|1013|1017.2|1012.2|18
1674802500000|2023-01-27 06:55:00|1017.9|1012.9|1017.9|1012.9|1018.2|1013.2|1017.7|1012.7|33
1674802800000|2023-01-27 07:00:00|1018|1013|1017.7|1012.7|1018.1|1013.1|1017.1|1012.1|59
1674803100000|2023-01-27 07:05:00|1017.6|1012.6|1017.9|1012.9|1018.7|1013.7|1017.4|1012.4|50
1674803400000|2023-01-27 07:10:00|1017.8|1012.8|1014.8|1009.8|1017.9|1012.9|1014.8|1009.8|41
1674803700000|2023-01-27 07:15:00|1014.9|1009.9|1011.5|1006.5|1014.9|1009.9|1010.8|1005.8|101
1674804000000|2023-01-27 07:20:00|1011.4|1006.4|1011.3|1006.3|1012.3|1007.3|1010.9|1005.9|56
1674804300000|2023-01-27 07:25:00|1011.5|1006.5|1011.8|1006.8|1012.2|1007.2|1011.1|1006.1|62
1674804600000|2023-01-27 07:30:00|1012.1|1007.1|1014.6|1009.6|1014.8|1009.8|1011.9|1006.9|105
1674804900000|2023-01-27 07:35:00|1014.7|1009.7|1014.5|1009.5|1014.8|1009.8|1013.1|1008.1|70
1674805200000|2023-01-27 07:40:00|1014.4|1009.4|1014.6|1009.6|1014.6|1009.6|1013.4|1008.4|28
1674805500000|2023-01-27 07:45:00|1014.5|1009.5|1014.4|1009.4|1014.6|1009.6|1014.1|1009.1|41
1674805800000|2023-01-27 07:50:00|1014.3|1009.3|1013|1008|1014.3|1009.3|1012.4|1007.4|35
1674806100000|2023-01-27 07:55:00|1012.9|1007.9|1011.6|1006.6|1012.9|1007.9|1011.6|1006.6|41
1674806400000|2023-01-27 08:00:00|1011.7|1006.7|1013.4|1008.4|1013.4|1008.4|1010.9|1005.9|46
1674806700000|2023-01-27 08:05:00|1013.5|1008.5|1012.9|1007.9|1013.5|1008.5|1011.8|1006.8|42
1674807000000|2023-01-27 08:10:00|1013|1008|1012.4|1007.4|1013.5|1008.5|1012|1007|27
1674807300000|2023-01-27 08:15:00|1012.3|1007.3|1012.3|1007.3|1012.6|1007.6|1011.9|1006.9|31
1674807600000|2023-01-27 08:20:00|1012.2|1007.2|1012.6|1007.6|1012.7|1007.7|1011.9|1006.9|39
1674807900000|2023-01-27 08:25:00|1012.5|1007.5|1011.4|1006.4|1012.7|1007.7|1011.2|1006.2|25
1674808200000|2023-01-27 08:30:00|1011.3|1006.3|1014.2|1009.2|1014.3|1009.3|1011.3|1006.3|38
1674808500000|2023-01-27 08:35:00|1014.4|1009.4|1015.2|1010.2|1015.8|1010.8|1014.4|1009.4|34
1674808800000|2023-01-27 08:40:00|1015|1010|1016|1011|1016.1|1011.1|1014.1|1009.1|30
1674809100000|2023-01-27 08:45:00|1016.1|1011.1|1015.5|1010.5|1016.1|1011.1|1015.5|1010.5|10
1674809400000|2023-01-27 08:50:00|1015.8|1010.8|1016.3|1011.3|1016.4|1011.4|1015.7|1010.7|27
1674809700000|2023-01-27 08:55:00|1016.2|1011.2|1017.6|1012.6|1017.6|1012.6|1015|1010|25
1674810000000|2023-01-27 09:00:00|1017.5|1012.5|1019|1014|1019.9|1014.9|1017.2|1012.2|57
1674810300000|2023-01-27 09:05:00|1018.9|1013.9|1018.7|1013.7|1019|1014|1018.3|1013.3|21
1674810600000|2023-01-27 09:10:00|1018.6|1013.6|1019.7|1014.7|1019.9|1014.9|1018.5|1013.5|34
1674810900000|2023-01-27 09:15:00|1019.8|1014.8|1019.1|1014.1|1019.9|1014.9|1019|1014|42
1674811200000|2023-01-27 09:20:00|1019.2|1014.2|1019.8|1014.8|1020|1015|1019.1|1014.1|21
1674811500000|2023-01-27 09:25:00|1020|1015|1020.7|1015.7|1020.7|1015.7|1020|1015|26
1674811800000|2023-01-27 09:30:00|1020.9|1015.9|1018.3|1013.3|1021.3|1016.3|1018.1|1013.1|39
1674812100000|2023-01-27 09:35:00|1018.4|1013.4|1019.1|1014.1|1019.3|1014.3|1018.2|1013.2|31
1674812400000|2023-01-27 09:40:00|1019|1014|1018.9|1013.9|1019.8|1014.8|1018.7|1013.7|51
1674812700000|2023-01-27 09:45:00|1018.8|1013.8|1015.1|1010.1|1018.8|1013.8|1014.9|1009.9|94
1674813000000|2023-01-27 09:50:00|1015|1010|1017.5|1012.5|1018|1013|1015|1010|46
1674813300000|2023-01-27 09:55:00|1017.4|1012.4|1017.5|1012.5|1017.6|1012.6|1017.2|1012.2|20
1674813600000|2023-01-27 10:00:00|1017.4|1012.4|1017.8|1012.8|1017.8|1012.8|1017|1012|24
1674813900000|2023-01-27 10:05:00|1017.7|1012.7|1018.6|1013.6|1018.7|1013.7|1017.5|1012.5|28
1674814200000|2023-01-27 10:10:00|1018.5|1013.5|1018.5|1013.5|1019.2|1014.2|1018.1|1013.1|33
1674814500000|2023-01-27 10:15:00|1018.4|1013.4|1017.9|1012.9|1018.5|1013.5|1017.9|1012.9|27
1674814800000|2023-01-27 10:20:00|1018|1013|1018.2|1013.2|1018.6|1013.6|1017.7|1012.7|26
1674815100000|2023-01-27 10:25:00|1018.1|1013.1|1018.5|1013.5|1018.9|1013.9|1018.1|1013.1|23
1674815400000|2023-01-27 10:30:00|1018.4|1013.4|1017.6|1012.6|1018.4|1013.4|1017.3|1012.3|21
1674815700000|2023-01-27 10:35:00|1017.9|1012.9|1018.7|1013.7|1018.7|1013.7|1017.9|1012.9|18
1674816000000|2023-01-27 10:40:00|1018.8|1013.8|1019.4|1014.4|1019.4|1014.4|1018.5|1013.5|20
1674816300000|2023-01-27 10:45:00|1019.5|1014.5|1018.5|1013.5|1019.6|1014.6|1018.5|1013.5|22
1674816600000|2023-01-27 10:50:00|1018.6|1013.6|1019.1|1014.1|1019.2|1014.2|1018.5|1013.5|22
1674816900000|2023-01-27 10:55:00|1019|1014|1018.7|1013.7|1019|1014|1018.5|1013.5|19
1674817200000|2023-01-27 11:00:00|1018.6|1013.6|1020.3|1015.3|1020.6|1015.6|1018.6|1013.6|36
1674817500000|2023-01-27 11:05:00|1020|1015|1021.4|1016.4|1022.1|1017.1|1019.9|1014.9|44
1674817800000|2023-01-27 11:10:00|1021.5|1016.5|1021.7|1016.7|1022.1|1017.1|1021.4|1016.4|28
1674818100000|2023-01-27 11:15:00|1021.8|1016.8|1022.1|1017.1|1022.4|1017.4|1021.8|1016.8|11
1674818400000|2023-01-27 11:20:00|1022.2|1017.2|1022|1017|1022.2|1017.2|1021|1016|33
1674818700000|2023-01-27 11:25:00|1022.1|1017.1|1022.3|1017.3|1022.4|1017.4|1022.1|1017.1|12
1674819000000|2023-01-27 11:30:00|1022.1|1017.1|1021.7|1016.7|1022.3|1017.3|1021|1016|39
1674819300000|2023-01-27 11:35:00|1021.8|1016.8|1022.1|1017.1|1022.1|1017.1|1021.5|1016.5|28
1674819600000|2023-01-27 11:40:00|1021.8|1016.8|1021.9|1016.9|1023|1018|1021.6|1016.6|41
1674819900000|2023-01-27 11:45:00|1022|1017|1020.6|1015.6|1022.6|1017.6|1020.6|1015.6|46
1674820200000|2023-01-27 11:50:00|1020.7|1015.7|1021.9|1016.9|1022.2|1017.2|1020.7|1015.7|49
1674820500000|2023-01-27 11:55:00|1021.8|1016.8|1022.2|1017.2|1022.2|1017.2|1021.5|1016.5|20
1674820800000|2023-01-27 12:00:00|1022.6|1017.6|1022.7|1017.7|1024|1019|1022.2|1017.2|54
1674821100000|2023-01-27 12:05:00|1023|1018|1023.9|1018.9|1024.5|1019.5|1023|1018|33
1674821400000|2023-01-27 12:10:00|1024.1|1019.1|1023.2|1018.2|1024.2|1019.2|1022.7|1017.7|44
1674821700000|2023-01-27 12:15:00|1023.3|1018.3|1022.5|1017.5|1024.1|1019.1|1022.1|1017.1|37
1674822000000|2023-01-27 12:20:00|1022.4|1017.4|1023|1018|1023.2|1018.2|1022.1|1017.1|45
1674822300000|2023-01-27 12:25:00|1023.1|1018.1|1022.1|1017.1|1023.2|1018.2|1021.9|1016.9|38
1674822600000|2023-01-27 12:30:00|1022|1017|1021|1016|1022.2|1017.2|1021|1016|42
1674822900000|2023-01-27 12:35:00|1020.9|1015.9|1019.8|1014.8|1020.9|1015.9|1019.6|1014.6|15
1674823200000|2023-01-27 12:40:00|1020|1015|1019.4|1014.4|1020.5|1015.5|1018.9|1013.9|35
1674823500000|2023-01-27 12:45:00|1019.3|1014.3|1018|1013|1019.3|1014.3|1017.8|1012.8|26
1674823800000|2023-01-27 12:50:00|1018.1|1013.1|1016.7|1011.7|1018.1|1013.1|1016.6|1011.6|24
1674824100000|2023-01-27 12:55:00|1017.2|1012.2|1016.7|1011.7|1017.3|1012.3|1016.2|1011.2|51
1674824400000|2023-01-27 13:00:00|1016.8|1011.8|1015.9|1010.9|1016.9|1011.9|1015.1|1010.1|92
1674824700000|2023-01-27 13:05:00|1016|1011|1015.8|1010.8|1016.5|1011.5|1015|1010|63
1674825000000|2023-01-27 13:10:00|1015.9|1010.9|1013.9|1008.9|1016.6|1011.6|1013.9|1008.9|50
1674825300000|2023-01-27 13:15:00|1013.8|1008.8|1013.6|1008.6|1014.8|1009.8|1012.8|1007.8|66
1674825600000|2023-01-27 13:20:00|1013.5|1008.5|1013|1008|1015.7|1010.7|1011.8|1006.8|98
1674825900000|2023-01-27 13:25:00|1012.9|1007.9|1016.1|1011.1|1016.4|1011.4|1012.8|1007.8|79
1674826200000|2023-01-27 13:30:00|1016|1011|1016.4|1011.4|1016.7|1011.7|1013.4|1008.4|277
1674826500000|2023-01-27 13:35:00|1016.6|1011.6|1018.4|1013.4|1018.7|1013.7|1015.3|1010.3|109
1674826800000|2023-01-27 13:40:00|1018.8|1013.8|1018.8|1013.8|1020.4|1015.4|1018.3|1013.3|87
1674827100000|2023-01-27 13:45:00|1018.7|1013.7|1017.7|1012.7|1018.8|1013.8|1016.8|1011.8|71
1674827400000|2023-01-27 13:50:00|1017.5|1012.5|1017|1012|1018.5|1013.5|1016.9|1011.9|113
1674827700000|2023-01-27 13:55:00|1016.9|1011.9|1013.4|1008.4|1017.4|1012.4|1013.4|1008.4|95
1674828000000|2023-01-27 14:00:00|1013.6|1008.6|1013.3|1008.3|1014.3|1009.3|1012.8|1007.8|95
1674828300000|2023-01-27 14:05:00|1013.2|1008.2|1011.7|1006.7|1013.2|1008.2|1011.3|1006.3|72
1674828600000|2023-01-27 14:10:00|1011.5|1006.5|1011.7|1006.7|1013.4|1008.4|1010.8|1005.8|64
1674828900000|2023-01-27 14:15:00|1011.6|1006.6|1014.2|1009.2|1014.4|1009.4|1010.8|1005.8|101
1674829200000|2023-01-27 14:20:00|1014.3|1009.3|1013.7|1008.7|1014.6|1009.6|1012|1007|93
1674829500000|2023-01-27 14:25:00|1013.6|1008.6|1013.3|1008.3|1013.8|1008.8|1012.5|1007.5|85
1674829800000|2023-01-27 14:30:00|1013.2|1008.2|1012.4|1007.4|1013.6|1008.6|1012|1007|145
1674830100000|2023-01-27 14:35:00|1012.3|1007.3|1014.4|1009.4|1014.7|1009.7|1012|1007|116
1674830400000|2023-01-27 14:40:00|1014.5|1009.5|1016.1|1011.1|1018|1013|1014.5|1009.5|140
1674830700000|2023-01-27 14:45:00|1016|1011|1017.1|1012.1|1018|1013|1015.7|1010.7|118
1674831000000|2023-01-27 14:50:00|1017.3|1012.3|1015|1010|1017.3|1012.3|1015|1010|83
1674831300000|2023-01-27 14:55:00|1014.9|1009.9|1015.5|1005.6|1015.5|1009.9|1011.9|1005.6|78
1674831600000|2023-01-27 15:00:00|1017.7|1007.8|1014.6|1009.6|1017.7|1011.2|1013.2|1006.1|265
1674831900000|2023-01-27 15:05:00|1014.7|1009.7|1015.1|1010.1|1016.6|1011.6|1014.5|1009.5|109
1674832200000|2023-01-27 15:10:00|1015|1010|1014.5|1009.5|1015.6|1010.6|1013.5|1008.5|84
1674832500000|2023-01-27 15:15:00|1014.6|1009.6|1013.2|1008.2|1014.7|1009.7|1013.1|1008.1|53
1674832800000|2023-01-27 15:20:00|1013.3|1008.3|1012.3|1007.3|1013.8|1008.8|1012.1|1007.1|73
1674833100000|2023-01-27 15:25:00|1012.4|1007.4|1013.1|1008.1|1013.2|1008.2|1012.1|1007.1|56
1674833400000|2023-01-27 15:30:00|1013.2|1008.2|1013.3|1008.3|1014.9|1009.9|1012.7|1007.7|78
1674833700000|2023-01-27 15:35:00|1012.8|1007.8|1013.5|1008.5|1014.3|1009.3|1012.2|1007.2|119
1674834000000|2023-01-27 15:40:00|1013.3|1008.3|1011.9|1006.9|1013.3|1008.3|1011.3|1006.3|110
1674834300000|2023-01-27 15:45:00|1011.8|1006.8|1007.3|1002.3|1011.8|1006.8|1004.4|999.4|265
1674834600000|2023-01-27 15:50:00|1007.1|1002.1|1007.5|1002.5|1007.5|1002.5|1004.2|999.2|192
1674834900000|2023-01-27 15:55:00|1007.4|1002.4|1009.6|1004.6|1010.1|1005.1|1006.8|1001.8|123
1674835200000|2023-01-27 16:00:00|1009.7|1004.7|1008.7|1003.7|1010.1|1005.1|1007.4|1002.4|170
1674835500000|2023-01-27 16:05:00|1008.9|1003.9|1010.1|1005.1|1010.3|1005.3|1007.4|1002.4|112
1674835800000|2023-01-27 16:10:00|1010|1005|1008.2|1003.2|1010.1|1005.1|1007.6|1002.6|95
1674836100000|2023-01-27 16:15:00|1008.1|1003.1|1010.3|1005.3|1010.3|1005.3|1007.5|1002.5|116
1674836400000|2023-01-27 16:20:00|1010.4|1005.4|1013.1|1008.1|1013.9|1008.9|1010.3|1005.3|93
1674836700000|2023-01-27 16:25:00|1013.2|1008.2|1013.5|1008.5|1014.8|1009.8|1012.9|1007.9|90
1674837000000|2023-01-27 16:30:00|1013.6|1008.6|1014.5|1009.5|1015.1|1010.1|1012.9|1007.9|83
1674837300000|2023-01-27 16:35:00|1014.4|1009.4|1013.9|1008.9|1015|1010|1013.5|1008.5|121
1674837600000|2023-01-27 16:40:00|1013.8|1008.8|1014.9|1009.9|1015.9|1010.9|1013.8|1008.8|73
1674837900000|2023-01-27 16:45:00|1015|1010|1015.3|1010.3|1016.4|1011.4|1015|1010|71
1674838200000|2023-01-27 16:50:00|1015.4|1010.4|1017.1|1012.1|1017.2|1012.2|1014.5|1009.5|103
1674838500000|2023-01-27 16:55:00|1017|1012|1016.7|1011.7|1017.1|1012.1|1016.7|1011.7|30
1674838800000|2023-01-27 17:00:00|1016.8|1011.8|1016.8|1011.8|1017.8|1012.8|1016.1|1011.1|79
1674839100000|2023-01-27 17:05:00|1016.7|1011.7|1016.4|1011.4|1017.1|1012.1|1016.3|1011.3|38
1674839400000|2023-01-27 17:10:00|1016.3|1011.3|1016.4|1011.4|1016.6|1011.6|1015.2|1010.2|90
1674839700000|2023-01-27 17:15:00|1016.5|1011.5|1016.2|1011.2|1017.2|1012.2|1016.2|1011.2|76
1674840000000|2023-01-27 17:20:00|1016.3|1011.3|1014.3|1009.3|1016.5|1011.5|1014.1|1009.1|72
1674840300000|2023-01-27 17:25:00|1014.2|1009.2|1010.4|1005.4|1014.3|1009.3|1010.4|1005.4|73
1674840600000|2023-01-27 17:30:00|1010.7|1005.7|1011.8|1006.8|1012.3|1007.3|1010.7|1005.7|63
1674840900000|2023-01-27 17:35:00|1011.9|1006.9|1013.7|1008.7|1014.1|1009.1|1011.9|1006.9|53
1674841200000|2023-01-27 17:40:00|1013.6|1008.6|1013.7|1008.7|1014.2|1009.2|1013|1008|47
1674841500000|2023-01-27 17:45:00|1013.6|1008.6|1014.4|1009.4|1014.5|1009.5|1013.3|1008.3|57
1674841800000|2023-01-27 17:50:00|1014.5|1009.5|1014.8|1009.8|1015|1010|1014.5|1009.5|31
1674842100000|2023-01-27 17:55:00|1014.7|1009.7|1015.3|1010.3|1015.5|1010.5|1014.6|1009.6|41
1674842400000|2023-01-27 18:00:00|1015.4|1010.4|1015.5|1010.5|1016.4|1011.4|1014.7|1009.7|117
1674842700000|2023-01-27 18:05:00|1015.4|1010.4|1016.2|1011.2|1016.7|1011.7|1015.3|1010.3|37
1674843000000|2023-01-27 18:10:00|1016.1|1011.1|1017.7|1012.7|1017.7|1012.7|1016.1|1011.1|66
1674843300000|2023-01-27 18:15:00|1017.6|1012.6|1017.4|1012.4|1018.4|1013.4|1016.7|1011.7|106
1674843600000|2023-01-27 18:20:00|1017.3|1012.3|1017.2|1012.2|1017.9|1012.9|1017.1|1012.1|72
1674843900000|2023-01-27 18:25:00|1017.1|1012.1|1016.4|1011.4|1017.2|1012.2|1016.2|1011.2|68
1674844200000|2023-01-27 18:30:00|1016.5|1011.5|1018.3|1013.3|1018.4|1013.4|1016.3|1011.3|78
1674844500000|2023-01-27 18:35:00|1018.2|1013.2|1017.2|1012.2|1018.2|1013.2|1016.8|1011.8|59
1674844800000|2023-01-27 18:40:00|1017.1|1012.1|1017.2|1012.2|1017.2|1012.2|1016.1|1011.1|80
1674845100000|2023-01-27 18:45:00|1017.1|1012.1|1017.6|1012.6|1017.7|1012.7|1017|1012|68
1674845400000|2023-01-27 18:50:00|1017.7|1012.7|1018.1|1013.1|1018.2|1013.2|1017.2|1012.2|41
1674845700000|2023-01-27 18:55:00|1017.9|1012.9|1017.5|1012.5|1017.9|1012.9|1017.3|1012.3|45
1674846000000|2023-01-27 19:00:00|1017.7|1012.7|1018.1|1013.1|1018.3|1013.3|1017.5|1012.5|26
1674846300000|2023-01-27 19:05:00|1018.2|1013.2|1018.1|1013.1|1018.2|1013.2|1017.5|1012.5|41
1674846600000|2023-01-27 19:10:00|1018.2|1013.2|1019.6|1014.6|1019.7|1014.7|1018|1013|33
1674846900000|2023-01-27 19:15:00|1019.7|1014.7|1019.7|1014.7|1019.8|1014.8|1019.4|1014.4|33
1674847200000|2023-01-27 19:20:00|1019.5|1014.5|1019.4|1014.4|1019.7|1014.7|1018.9|1013.9|41
1674847500000|2023-01-27 19:25:00|1019.5|1014.5|1019.7|1014.7|1019.8|1014.8|1019.3|1014.3|31
1674847800000|2023-01-27 19:30:00|1019.6|1014.6|1019.6|1014.6|1019.8|1014.8|1019.2|1014.2|35
1674848100000|2023-01-27 19:35:00|1019.5|1014.5|1019.5|1014.5|1019.7|1014.7|1019.2|1014.2|34
1674848400000|2023-01-27 19:40:00|1019.4|1014.4|1019.2|1014.2|1019.5|1014.5|1019|1014|22
1674848700000|2023-01-27 19:45:00|1019|1014|1019.7|1014.7|1019.7|1014.7|1018.8|1013.8|24
1674849000000|2023-01-27 19:50:00|1019.6|1014.6|1019.3|1014.3|1019.7|1014.7|1019.2|1014.2|23
1674849300000|2023-01-27 19:55:00|1019.4|1014.4|1019.2|1014.2|1019.6|1014.6|1019|1014|39
1674849600000|2023-01-27 20:00:00|1019.3|1014.3|1019.3|1014.3|1019.5|1014.5|1018.8|1013.8|26
1674849900000|2023-01-27 20:05:00|1019.2|1014.2|1019.2|1014.2|1019.6|1014.6|1019.1|1014.1|20
1674850200000|2023-01-27 20:10:00|1019.1|1014.1|1018.7|1013.7|1019.2|1014.2|1018.5|1013.5|35
1674850500000|2023-01-27 20:15:00|1018.8|1013.8|1019.4|1014.4|1019.5|1014.5|1018.6|1013.6|19
1674850800000|2023-01-27 20:20:00|1019.3|1014.3|1018.7|1013.7|1019.4|1014.4|1018.3|1013.3|32
1674851100000|2023-01-27 20:25:00|1018.5|1013.5|1018.5|1013.5|1018.7|1013.7|1018.3|1013.3|16
1674851400000|2023-01-27 20:30:00|1018.6|1013.6|1019|1014|1019.3|1014.3|1018.2|1013.2|52
1674851700000|2023-01-27 20:35:00|1019.1|1014.1|1018.8|1013.8|1019.2|1014.2|1018.8|1013.8|29
1674852000000|2023-01-27 20:40:00|1019|1014|1018.5|1013.5|1019.2|1014.2|1018.4|1013.4|28
1674852300000|2023-01-27 20:45:00|1018.6|1013.6|1018.4|1013.4|1018.8|1013.8|1018.3|1013.3|39
1674852600000|2023-01-27 20:50:00|1018.3|1013.3|1018.3|1013.3|1018.4|1013.4|1017.8|1012.8|40
1674852900000|2023-01-27 20:55:00|1018.2|1013.2|1017.8|1012.8|1018.2|1013.2|1017.6|1012.6|56
1674853200000|2023-01-27 21:00:00|1018|1013|1018.4|1013.4|1018.8|1013.8|1018|1013|38
1674853500000|2023-01-27 21:05:00|1018.1|1013.1|1017.9|1012.9|1018.4|1013.4|1017.9|1012.9|22
1674853800000|2023-01-27 21:10:00|1017.7|1012.7|1018|1013|1018.1|1013.1|1017.7|1012.7|21
1674854100000|2023-01-27 21:15:00|1017.9|1012.9|1018|1013|1018.2|1013.2|1017.7|1012.7|23
1674854400000|2023-01-27 21:20:00|1017.9|1012.9|1017.8|1012.8|1018.1|1013.1|1017.7|1012.7|16
1674854700000|2023-01-27 21:25:00|1017.7|1012.7|1018|1013|1018.1|1013.1|1017.6|1012.6|19
1674855000000|2023-01-27 21:30:00|1018.1|1013.1|1018.3|1013.3|1018.5|1013.5|1017.6|1012.6|52
1674855300000|2023-01-27 21:35:00|1018.4|1013.4|1018.4|1013.4|1018.5|1013.5|1018.1|1013.1|30
1674855600000|2023-01-27 21:40:00|1018.1|1013.1|1018.4|1013.4|1018.5|1013.5|1018|1013|23
1674855900000|2023-01-27 21:45:00|1018.3|1013.3|1018.1|1013.1|1018.5|1013.5|1018|1013|22
1674856200000|2023-01-27 21:50:00|1017.9|1012.9|1018.3|1013.3|1018.5|1013.5|1017.5|1012.5|23
1674856500000|2023-01-27 21:55:00|1018.2|1013.2|1020.4|1009.4|1021.8|1013.6|1017.1|1009.3|22
1675033200000|2023-01-29 23:00:00|1018.5|1013.5|1017.9|1012.9|1019|1014|1017.4|1012.4|89
1675033500000|2023-01-29 23:05:00|1017.8|1012.8|1018.9|1013.9|1019.4|1014.4|1017.7|1012.7|48
1675033800000|2023-01-29 23:10:00|1019.2|1014.2|1019.2|1014.2|1019.5|1014.5|1018.5|1013.5|56
1675034100000|2023-01-29 23:15:00|1018.8|1013.8|1019.3|1014.3|1019.4|1014.4|1018.4|1013.4|57
1675034400000|2023-01-29 23:20:00|1019|1014|1019.1|1014.1|1019.1|1014.1|1018.6|1013.6|26
1675034700000|2023-01-29 23:25:00|1019.2|1014.2|1020.5|1015.5|1020.6|1015.6|1019.1|1014.1|38
1675035000000|2023-01-29 23:30:00|1020.4|1015.4|1020|1015|1020.7|1015.7|1019.6|1014.6|56
1675035300000|2023-01-29 23:35:00|1019.9|1014.9|1020.1|1015.1|1020.2|1015.2|1019.1|1014.1|40
1675035600000|2023-01-29 23:40:00|1019.9|1014.9|1020.1|1015.1|1020.5|1015.5|1019.8|1014.8|35
1675035900000|2023-01-29 23:45:00|1020.3|1015.3|1020.2|1015.2|1020.7|1015.7|1020.2|1015.2|42
1675036200000|2023-01-29 23:50:00|1020.1|1015.1|1021.1|1016.1|1021.1|1016.1|1020|1015|49
1675036500000|2023-01-29 23:55:00|1021|1016|1021|1016|1021.2|1016.2|1020.7|1015.7|34
1675036800000|2023-01-30 00:00:00|1020.8|1015.8|1021.6|1016.6|1021.6|1016.6|1020.6|1015.6|49
1675037100000|2023-01-30 00:05:00|1021.7|1016.7|1021.1|1016.1|1021.7|1016.7|1020.6|1015.6|36
1675037400000|2023-01-30 00:10:00|1021|1016|1020.9|1015.9|1021.2|1016.2|1020.8|1015.8|28
1675037700000|2023-01-30 00:15:00|1021|1016|1020.7|1015.7|1021.2|1016.2|1020.7|1015.7|29
1675038000000|2023-01-30 00:20:00|1020.8|1015.8|1020.4|1015.4|1020.9|1015.9|1020.4|1015.4|33
1675038300000|2023-01-30 00:25:00|1020.5|1015.5|1021|1016|1021.1|1016.1|1020.4|1015.4|26
1675038600000|2023-01-30 00:30:00|1020.9|1015.9|1021.5|1016.5|1021.9|1016.9|1020.9|1015.9|21
1675038900000|2023-01-30 00:35:00|1021.4|1016.4|1021.5|1016.5|1021.7|1016.7|1021|1016|22
1675039200000|2023-01-30 00:40:00|1021.4|1016.4|1021.3|1016.3|1021.4|1016.4|1020.9|1015.9|24
1675039500000|2023-01-30 00:45:00|1021.6|1016.6|1021.8|1016.8|1021.9|1016.9|1021.6|1016.6|29
1675039800000|2023-01-30 00:50:00|1021.7|1016.7|1021.8|1016.8|1021.9|1016.9|1021.6|1016.6|41
1675040100000|2023-01-30 00:55:00|1022|1017|1021.6|1016.6|1022|1017|1021.3|1016.3|54
1675040400000|2023-01-30 01:00:00|1021.7|1016.7|1021.4|1016.4|1023|1018|1021.4|1016.4|117
1675040700000|2023-01-30 01:05:00|1021.3|1016.3|1019.8|1014.8|1021.7|1016.7|1019.3|1014.3|97
1675041000000|2023-01-30 01:10:00|1019.9|1014.9|1018.9|1013.9|1019.9|1014.9|1018.5|1013.5|119
1675041300000|2023-01-30 01:15:00|1018.8|1013.8|1019.1|1014.1|1019.2|1014.2|1018.4|1013.4|54
1675041600000|2023-01-30 01:20:00|1019.3|1014.3|1019.1|1014.1|1019.3|1014.3|1018.5|1013.5|49
1675041900000|2023-01-30 01:25:00|1019.2|1014.2|1019.5|1014.5|1019.8|1014.8|1018.8|1013.8|46
1675042200000|2023-01-30 01:30:00|1019.4|1014.4|1019.6|1014.6|1019.7|1014.7|1018.6|1013.6|60
1675042500000|2023-01-30 01:35:00|1019.7|1014.7|1019.2|1014.2|1019.7|1014.7|1019|1014|79
1675042800000|2023-01-30 01:40:00|1019.1|1014.1|1020|1015|1020|1015|1018.4|1013.4|68
1675043100000|2023-01-30 01:45:00|1020.1|1015.1|1021.5|1016.5|1021.6|1016.6|1020.1|1015.1|35
1675043400000|2023-01-30 01:50:00|1021.4|1016.4|1021.7|1016.7|1021.9|1016.9|1021.2|1016.2|65
1675043700000|2023-01-30 01:55:00|1021.8|1016.8|1021.3|1016.3|1022.1|1017.1|1021.2|1016.2|26
1675044000000|2023-01-30 02:00:00|1021.2|1016.2|1020.7|1015.7|1021.9|1016.9|1020.7|1015.7|58
1675044300000|2023-01-30 02:05:00|1020.8|1015.8|1020.1|1015.1|1020.9|1015.9|1019.8|1014.8|68
1675044600000|2023-01-30 02:10:00|1020|1015|1021.5|1016.5|1021.5|1016.5|1019.9|1014.9|57
1675044900000|2023-01-30 02:15:00|1021.7|1016.7|1022.3|1017.3|1022.3|1017.3|1021.5|1016.5|25
1675045200000|2023-01-30 02:20:00|1022.4|1017.4|1022.4|1017.4|1022.5|1017.5|1021.6|1016.6|39
1675045500000|2023-01-30 02:25:00|1022.2|1017.2|1023.4|1018.4|1023.4|1018.4|1022.2|1017.2|25
1675045800000|2023-01-30 02:30:00|1023.3|1018.3|1022.4|1017.4|1023.3|1018.3|1022.4|1017.4|35
1675046100000|2023-01-30 02:35:00|1022.2|1017.2|1021.5|1016.5|1022.3|1017.3|1020.7|1015.7|54
1675046400000|2023-01-30 02:40:00|1021.7|1016.7|1021.9|1016.9|1022.1|1017.1|1021.3|1016.3|32
1675046700000|2023-01-30 02:45:00|1022.2|1017.2|1022.9|1017.9|1023.6|1018.6|1022.2|1017.2|29
1675047000000|2023-01-30 02:50:00|1023|1018|1022.8|1017.8|1023.3|1018.3|1022.7|1017.7|14
1675047300000|2023-01-30 02:55:00|1022.7|1017.7|1022.7|1017.7|1022.8|1017.8|1022.2|1017.2|29
1675047600000|2023-01-30 03:00:00|1022.6|1017.6|1022.4|1017.4|1022.7|1017.7|1022.3|1017.3|31
1675047900000|2023-01-30 03:05:00|1022.3|1017.3|1022.1|1017.1|1022.6|1017.6|1021.9|1016.9|45
1675048200000|2023-01-30 03:10:00|1022|1017|1022.2|1017.2|1022.2|1017.2|1022|1017|31
1675048500000|2023-01-30 03:15:00|1022.1|1017.1|1022.4|1017.4|1022.6|1017.6|1021.8|1016.8|38
1675048800000|2023-01-30 03:20:00|1022.5|1017.5|1022.6|1017.6|1023|1018|1022.2|1017.2|40
1675049100000|2023-01-30 03:25:00|1022.5|1017.5|1023|1018|1023.1|1018.1|1022.4|1017.4|38
1675049400000|2023-01-30 03:30:00|1022.9|1017.9|1022.9|1017.9|1023.4|1018.4|1022.6|1017.6|44
1675049700000|2023-01-30 03:35:00|1023|1018|1023.4|1018.4|1023.7|1018.7|1023|1018|20
1675050000000|2023-01-30 03:40:00|1023.5|1018.5|1023.3|1018.3|1023.5|1018.5|1023.3|1018.3|13
1675050300000|2023-01-30 03:45:00|1023.4|1018.4|1023.4|1018.4|1023.5|1018.5|1023.3|1018.3|11
1675050600000|2023-01-30 03:50:00|1023.6|1018.6|1022.8|1017.8|1023.7|1018.7|1022.6|1017.6|42
1675050900000|2023-01-30 03:55:00|1022.7|1017.7|1023.2|1018.2|1023.4|1018.4|1022.2|1017.2|40
1675051200000|2023-01-30 04:00:00|1023.1|1018.1|1024.6|1019.6|1026.2|1021.2|1023.1|1018.1|137
1675051500000|2023-01-30 04:05:00|1024.5|1019.5|1025.5|1020.5|1025.6|1020.6|1024.5|1019.5|37
1675051800000|2023-01-30 04:10:00|1025.6|1020.6|1025.8|1020.8|1026|1021|1025.2|1020.2|73
1675052100000|2023-01-30 04:15:00|1025.7|1020.7|1025|1020|1025.9|1020.9|1024.8|1019.8|70
1675052400000|2023-01-30 04:20:00|1024.9|1019.9|1025|1020|1025.6|1020.6|1024.9|1019.9|50
1675052700000|2023-01-30 04:25:00|1024.9|1019.9|1025|1020|1025.4|1020.4|1024.7|1019.7|48
1675053000000|2023-01-30 04:30:00|1024.9|1019.9|1025.7|1020.7|1025.7|1020.7|1024.9|1019.9|41
1675053300000|2023-01-30 04:35:00|1025.6|1020.6|1025.7|1020.7|1025.7|1020.7|1025.2|1020.2|46
1675053600000|2023-01-30 04:40:00|1025.6|1020.6|1025.4|1020.4|1025.7|1020.7|1025.3|1020.3|45
1675053900000|2023-01-30 04:45:00|1025.5|1020.5|1025.7|1020.7|1025.9|1020.9|1025.4|1020.4|45
1675054200000|2023-01-30 04:50:00|1025.6|1020.6|1025.4|1020.4|1025.7|1020.7|1025.4|1020.4|21
1675054500000|2023-01-30 04:55:00|1025.5|1020.5|1025.6|1020.6|1025.8|1020.8|1025.4|1020.4|20
1675054800000|2023-01-30 05:00:00|1025.7|1020.7|1024.8|1019.8|1025.7|1020.7|1024.8|1019.8|34
1675055100000|2023-01-30 05:05:00|1024.7|1019.7|1025.1|1020.1|1025.3|1020.3|1024.7|1019.7|43
1675055400000|2023-01-30 05:10:00|1025|1020|1025.6|1020.6|1025.6|1020.6|1024.9|1019.9|26
1675055700000|2023-01-30 05:15:00|1025.5|1020.5|1025.6|1020.6|1025.7|1020.7|1025.3|1020.3|33
1675056000000|2023-01-30 05:20:00|1025.5|1020.5|1025.4|1020.4|1025.6|1020.6|1025.1|1020.1|23
1675056300000|2023-01-30 05:25:00|1025.3|1020.3|1024.1|1019.1|1025.4|1020.4|1024.1|1019.1|52
1675056600000|2023-01-30 05:30:00|1024|1019|1023.5|1018.5|1024|1019|1023.2|1018.2|34
1675056900000|2023-01-30 05:35:00|1023.6|1018.6|1023.4|1018.4|1023.6|1018.6|1023.4|1018.4|7
1675057200000|2023-01-30 05:40:00|1023.3|1018.3|1025.2|1020.2|1025.2|1020.2|1023.3|1018.3|45
1675057500000|2023-01-30 05:45:00|1025.1|1020.1|1025|1020|1025.4|1020.4|1024.9|1019.9|19
1675057800000|2023-01-30 05:50:00|1025.1|1020.1|1024.8|1019.8|1025.4|1020.4|1024.8|1019.8|17
1675058100000|2023-01-30 05:55:00|1024.7|1019.7|1024.2|1019.2|1024.7|1019.7|1023.9|1018.9|12
1675058400000|2023-01-30 06:00:00|1024.1|1019.1|1023.6|1018.6|1024.3|1019.3|1023.5|1018.5|18
1675058700000|2023-01-30 06:05:00|1023.5|1018.5|1024.2|1019.2|1024.5|1019.5|1023.5|1018.5|33
1675059000000|2023-01-30 06:10:00|1024.1|1019.1|1025.6|1020.6|1025.9|1020.9|1024.1|1019.1|20
1675059300000|2023-01-30 06:15:00|1025.5|1020.5|1024.4|1019.4|1025.6|1020.6|1024.4|1019.4|17
1675059600000|2023-01-30 06:20:00|1024.6|1019.6|1025|1020|1025.1|1020.1|1024.6|1019.6|22
1675059900000|2023-01-30 06:25:00|1025.1|1020.1|1024.6|1019.6|1025.2|1020.2|1024.6|1019.6|17
1675060200000|2023-01-30 06:30:00|1024.7|1019.7|1024.6|1019.6|1025.1|1020.1|1024.5|1019.5|20
1675060500000|2023-01-30 06:35:00|1024.7|1019.7|1023.4|1018.4|1024.9|1019.9|1023.3|1018.3|27
1675060800000|2023-01-30 06:40:00|1023.2|1018.2|1022.7|1017.7|1023.2|1018.2|1022.4|1017.4|22
1675061100000|2023-01-30 06:45:00|1022.8|1017.8|1023.3|1018.3|1023.3|1018.3|1022.6|1017.6|16
1675061400000|2023-01-30 06:50:00|1023.2|1018.2|1021.8|1016.8|1023.2|1018.2|1021.3|1016.3|16
1675061700000|2023-01-30 06:55:00|1022|1017|1022.6|1017.6|1022.6|1017.6|1021.9|1016.9|29
1675062000000|2023-01-30 07:00:00|1022.8|1017.8|1022.6|1017.6|1023|1018|1022.1|1017.1|43
1675062300000|2023-01-30 07:05:00|1022.7|1017.7|1022.1|1017.1|1023.3|1018.3|1021.9|1016.9|32
1675062600000|2023-01-30 07:10:00|1022.2|1017.2|1022.1|1017.1|1022.3|1017.3|1021.6|1016.6|29
1675062900000|2023-01-30 07:15:00|1021.9|1016.9|1019.4|1014.4|1022.2|1017.2|1019.4|1014.4|28
1675063200000|2023-01-30 07:20:00|1019.1|1014.1|1018.8|1013.8|1019.1|1014.1|1017|1012|62
1675063500000|2023-01-30 07:25:00|1018.5|1013.5|1018|1013|1018.8|1013.8|1017.8|1012.8|44
1675063800000|2023-01-30 07:30:00|1017.8|1012.8|1020.5|1015.5|1020.5|1015.5|1017.8|1012.8|41
1675064100000|2023-01-30 07:35:00|1020.4|1015.4|1018.9|1013.9|1020.5|1015.5|1018.4|1013.4|46
1675064400000|2023-01-30 07:40:00|1018.8|1013.8|1017.8|1012.8|1018.9|1013.9|1017.8|1012.8|42
1675064700000|2023-01-30 07:45:00|1017.9|1012.9|1017.4|1012.4|1018|1013|1017.1|1012.1|48
1675065000000|2023-01-30 07:50:00|1017.3|1012.3|1016.9|1011.9|1017.9|1012.9|1016.8|1011.8|35
1675065300000|2023-01-30 07:55:00|1016.7|1011.7|1018.2|1013.2|1018.7|1013.7|1016.6|1011.6|38
1675065600000|2023-01-30 08:00:00|1018.1|1013.1|1017.3|1012.3|1018.8|1013.8|1016.9|1011.9|88
1675065900000|2023-01-30 08:05:00|1016.9|1011.9|1016.8|1011.8|1017.1|1012.1|1015.5|1010.5|54
1675066200000|2023-01-30 08:10:00|1016.4|1011.4|1016|1011|1017.2|1012.2|1015.7|1010.7|49
1675066500000|2023-01-30 08:15:00|1015.5|1010.5|1015.3|1010.3|1016|1011|1015.3|1010.3|34
1675066800000|2023-01-30 08:20:00|1015.4|1010.4|1013.2|1008.2|1015.5|1010.5|1013.2|1008.2|55
1675067100000|2023-01-30 08:25:00|1013.4|1008.4|1012.7|1007.7|1013.4|1008.4|1011.9|1006.9|43
1675067400000|2023-01-30 08:30:00|1012.6|1007.6|1013.8|1008.8|1013.8|1008.8|1011.7|1006.7|64
1675067700000|2023-01-30 08:35:00|1013.9|1008.9|1014.9|1009.9|1014.9|1009.9|1013.8|1008.8|19
1675068000000|2023-01-30 08:40:00|1015|1010|1015.3|1010.3|1015.8|1010.8|1015|1010|17
1675068300000|2023-01-30 08:45:00|1015.6|1010.6|1015|1010|1015.7|1010.7|1014.8|1009.8|14
1675068600000|2023-01-30 08:50:00|1014.9|1009.9|1015.4|1010.4|1016.5|1011.5|1014.9|1009.9|28
1675068900000|2023-01-30 08:55:00|1015.5|1010.5|1017|1012|1017.5|1012.5|1015.5|1010.5|21
1675069200000|2023-01-30 09:00:00|1016.9|1011.9|1015.7|1010.7|1017.1|1012.1|1015.4|1010.4|47
1675069500000|2023-01-30 09:05:00|1015.8|1010.8|1016|1011|1017|1012|1015.7|1010.7|29
1675069800000|2023-01-30 09:10:00|1016.1|1011.1|1016.8|1011.8|1017.2|1012.2|1016.1|1011.1|26
1675070100000|2023-01-30 09:15:00|1016.7|1011.7|1015.3|1010.3|1017.1|1012.1|1015.3|1010.3|21
1675070400000|2023-01-30 09:20:00|1015.4|1010.4|1016.4|1011.4|1016.5|1011.5|1015.1|1010.1|36
1675070700000|2023-01-30 09:25:00|1016.5|1011.5|1016.2|1011.2|1017|1012|1016.1|1011.1|52
1675071000000|2023-01-30 09:30:00|1016.3|1011.3|1016|1011|1017|1012|1015.5|1010.5|45
1675071300000|2023-01-30 09:35:00|1015.7|1010.7|1013|1008|1015.7|1010.7|1012.7|1007.7|39
1675071600000|2023-01-30 09:40:00|1012.7|1007.7|1013.3|1008.3|1013.7|1008.7|1012.1|1007.1|58
1675071900000|2023-01-30 09:45:00|1013.4|1008.4|1014.2|1009.2|1014.4|1009.4|1012.6|1007.6|66
1675072200000|2023-01-30 09:50:00|1014.1|1009.1|1012.4|1007.4|1014.3|1009.3|1012.3|1007.3|71
1675072500000|2023-01-30 09:55:00|1012.3|1007.3|1012.6|1007.6|1012.8|1007.8|1012.2|1007.2|19
1675072800000|2023-01-30 10:00:00|1012.4|1007.4|1012|1007|1012.6|1007.6|1011.9|1006.9|25
1675073100000|2023-01-30 10:05:00|1012.1|1007.1|1012.3|1007.3|1013|1008|1011.9|1006.9|34
1675073400000|2023-01-30 10:10:00|1012.6|1007.6|1011.9|1006.9|1012.6|1007.6|1011.6|1006.6|28
1675073700000|2023-01-30 10:15:00|1011.8|1006.8|1012.1|1007.1|1012.2|1007.2|1011.1|1006.1|38
1675074000000|2023-01-30 10:20:00|1012.2|1007.2|1013.9|1008.9|1014.6|1009.6|1012.2|1007.2|32
1675074300000|2023-01-30 10:25:00|1014.2|1009.2|1013.2|1008.2|1014.3|1009.3|1013.2|1008.2|25
1675074600000|2023-01-30 10:30:00|1013.3|1008.3|1014.8|1009.8|1014.9|1009.9|1013.3|1008.3|25
1675074900000|2023-01-30 10:35:00|1014.9|1009.9|1015.8|1010.8|1015.9|1010.9|1014.8|1009.8|26
1675075200000|2023-01-30 10:40:00|1015.9|1010.9|1015.3|1010.3|1016.8|1011.8|1014.8|1009.8|34
1675075500000|2023-01-30 10:45:00|1015.7|1010.7|1016.8|1011.8|1016.9|1011.9|1015.6|1010.6|30
1675075800000|2023-01-30 10:50:00|1016.6|1011.6|1017.2|1012.2|1017.3|1012.3|1016.6|1011.6|33
1675076100000|2023-01-30 10:55:00|1017.1|1012.1|1018.8|1013.8|1018.8|1013.8|1017.1|1012.1|22
1675076400000|2023-01-30 11:00:00|1018.9|1013.9|1018.3|1013.3|1019.3|1014.3|1018.2|1013.2|31
1675076700000|2023-01-30 11:05:00|1018.2|1013.2|1019.4|1014.4|1019.7|1014.7|1018.2|1013.2|54
1675077000000|2023-01-30 11:10:00|1019.5|1014.5|1017.4|1012.4|1019.8|1014.8|1017.4|1012.4|58
1675077300000|2023-01-30 11:15:00|1017.3|1012.3|1018.1|1013.1|1018.3|1013.3|1017.1|1012.1|33
1675077600000|2023-01-30 11:20:00|1018.2|1013.2|1016.6|1011.6|1018.2|1013.2|1016.5|1011.5|31
1675077900000|2023-01-30 11:25:00|1016.7|1011.7|1015.3|1010.3|1016.7|1011.7|1015.3|1010.3|40
1675078200000|2023-01-30 11:30:00|1015.2|1010.2|1015.1|1010.1|1015.4|1010.4|1014.3|1009.3|38
1675078500000|2023-01-30 11:35:00|1015|1010|1015.7|1010.7|1015.8|1010.8|1014.8|1009.8|46
1675078800000|2023-01-30 11:40:00|1015.8|1010.8|1016|1011|1016.4|1011.4|1015.8|1010.8|36
1675079100000|2023-01-30 11:45:00|1015.9|1010.9|1015.8|1010.8|1016.3|1011.3|1015.8|1010.8|48
1675079400000|2023-01-30 11:50:00|1015.7|1010.7|1014|1009|1015.7|1010.7|1013.9|1008.9|56
1675079700000|2023-01-30 11:55:00|1014.3|1009.3|1014.9|1009.9|1015.2|1010.2|1014.3|1009.3|28
1675080000000|2023-01-30 12:00:00|1015.2|1010.2|1015.4|1010.4|1015.7|1010.7|1014.8|1009.8|33
1675080300000|2023-01-30 12:05:00|1015.5|1010.5|1015.9|1010.9|1016.4|1011.4|1015.4|1010.4|30
1675080600000|2023-01-30 12:10:00|1016|1011|1018.7|1013.7|1018.7|1013.7|1016|1011|24
1675080900000|2023-01-30 12:15:00|1018.9|1013.9|1019.6|1014.6|1020.6|1015.6|1018.9|1013.9|39
1675081200000|2023-01-30 12:20:00|1019.5|1014.5|1018.9|1013.9|1019.5|1014.5|1018.6|1013.6|27
1675081500000|2023-01-30 12:25:00|1018.8|1013.8|1020|1015|1020|1015|1018.8|1013.8|32
1675081800000|2023-01-30 12:30:00|1020.2|1015.2|1020.2|1015.2|1020.7|1015.7|1019.6|1014.6|48
1675082100000|2023-01-30 12:35:00|1020.1|1015.1|1020.1|1015.1|1020.1|1015.1|1019.6|1014.6|26
1675082400000|2023-01-30 12:40:00|1020.2|1015.2|1018.7|1013.7|1020.2|1015.2|1018.5|1013.5|29
1675082700000|2023-01-30 12:45:00|1018.6|1013.6|1020.1|1015.1|1020.5|1015.5|1018.6|1013.6|26
1675083000000|2023-01-30 12:50:00|1020|1015|1020.5|1015.5|1021.2|1016.2|1019.9|1014.9|43
1675083300000|2023-01-30 12:55:00|1020.8|1015.8|1020.8|1015.8|1021.2|1016.2|1019.7|1014.7|37
1675083600000|2023-01-30 13:00:00|1021|1016|1016.6|1011.6|1021.3|1016.3|1016.5|1011.5|65
1675083900000|2023-01-30 13:05:00|1017.2|1012.2|1018|1013|1018.3|1013.3|1017|1012|55
1675084200000|2023-01-30 13:10:00|1018.1|1013.1|1018.8|1013.8|1019.1|1014.1|1018.1|1013.1|54
1675084500000|2023-01-30 13:15:00|1018.9|1013.9|1016.3|1011.3|1019.7|1014.7|1016.3|1011.3|64
1675084800000|2023-01-30 13:20:00|1015.8|1010.8|1015.6|1010.6|1016.5|1011.5|1014.5|1009.5|85
1675085100000|2023-01-30 13:25:00|1015.7|1010.7|1018.7|1013.7|1018.7|1013.7|1015.6|1010.6|99
1675085400000|2023-01-30 13:30:00|1018.6|1013.6|1015.8|1010.8|1018.7|1013.7|1014.9|1009.9|102
1675085700000|2023-01-30 13:35:00|1015.7|1010.7|1015.8|1010.8|1017.6|1012.6|1015.7|1010.7|81
1675086000000|2023-01-30 13:40:00|1015.7|1010.7|1015.7|1010.7|1016.1|1011.1|1014.4|1009.4|77
1675086300000|2023-01-30 13:45:00|1015.6|1010.6|1015.1|1010.1|1016.2|1011.2|1014.6|1009.6|91
1675086600000|2023-01-30 13:50:00|1014.8|1009.8|1015.4|1010.4|1016.3|1011.3|1014.3|1009.3|55
1675086900000|2023-01-30 13:55:00|1015.6|1010.6|1015.2|1010.2|1016.1|1011.1|1014.5|1009.5|82
1675087200000|2023-01-30 14:00:00|1015.3|1010.3|1015.4|1010.4|1017.3|1012.3|1013.9|1008.9|133
1675087500000|2023-01-30 14:05:00|1015.3|1010.3|1015.2|1010.2|1016.1|1011.1|1014.7|1009.7|89
1675087800000|2023-01-30 14:10:00|1015.3|1010.3|1018.8|1013.8|1018.8|1013.8|1015.2|1010.2|40
1675088100000|2023-01-30 14:15:00|1019|1014|1018.6|1013.6|1019.9|1014.9|1018.4|1013.4|56
1675088400000|2023-01-30 14:20:00|1018.5|1013.5|1019.3|1014.3|1019.3|1014.3|1018.1|1013.1|44
1675088700000|2023-01-30 14:25:00|1019.4|1014.4|1019.7|1014.7|1020.9|1015.9|1019.1|1014.1|56
1675089000000|2023-01-30 14:30:00|1020|1015|1020.5|1015.5|1021.2|1016.2|1018.8|1013.8|111
1675089300000|2023-01-30 14:35:00|1020.6|1015.6|1018.5|1013.5|1020.6|1015.6|1018.5|1013.5|83
1675089600000|2023-01-30 14:40:00|1018.3|1013.3|1016.8|1011.8|1019.1|1014.1|1016.5|1011.5|92
1675089900000|2023-01-30 14:45:00|1016.6|1011.6|1016.9|1011.9|1018.8|1013.8|1016.6|1011.6|81
1675090200000|2023-01-30 14:50:00|1017.4|1012.4|1013.7|1008.7|1017.4|1012.4|1013.5|1008.5|125
1675090500000|2023-01-30 14:55:00|1013.6|1008.6|1015.3|1010.3|1016|1011|1013.6|1008.6|64
1675090800000|2023-01-30 15:00:00|1015.2|1010.2|1016.9|1011.9|1017.1|1012.1|1014.3|1009.3|98
1675091100000|2023-01-30 15:05:00|1017|1012|1016.1|1011.1|1017.3|1012.3|1015.6|1010.6|72
1675091400000|2023-01-30 15:10:00|1016.4|1011.4|1016.2|1011.2|1017|1012|1015.9|1010.9|56
1675091700000|2023-01-30 15:15:00|1016.3|1011.3|1016.9|1011.9|1017.2|1012.2|1014.9|1009.9|83
1675092000000|2023-01-30 15:20:00|1017.2|1012.2|1018|1013|1018.9|1013.9|1016.9|1011.9|54
1675092300000|2023-01-30 15:25:00|1017.9|1012.9|1018.7|1013.7|1019|1014|1017.9|1012.9|61
1675092600000|2023-01-30 15:30:00|1018.8|1013.8|1018.1|1013.1|1019|1014|1017.6|1012.6|62
1675092900000|2023-01-30 15:35:00|1018.2|1013.2|1016.8|1011.8|1018.9|1013.9|1015.8|1010.8|93
1675093200000|2023-01-30 15:40:00|1016.7|1011.7|1018|1013|1018|1013|1015.7|1010.7|69
1675093500000|2023-01-30 15:45:00|1017.9|1012.9|1019.6|1014.6|1019.6|1014.6|1017.2|1012.2|64
1675093800000|2023-01-30 15:50:00|1019.5|1014.5|1019.3|1014.3|1021.5|1016.5|1019|1014|82
1675094100000|2023-01-30 15:55:00|1019|1014|1020.9|1015.9|1021.4|1016.4|1019|1014|56
1675094400000|2023-01-30 16:00:00|1020.6|1015.6|1017.2|1012.2|1021.2|1016.2|1016.7|1011.7|90
1675094700000|2023-01-30 16:05:00|1017.3|1012.3|1018.3|1013.3|1018.4|1013.4|1016.8|1011.8|51
1675095000000|2023-01-30 16:10:00|1018.2|1013.2|1017.5|1012.5|1020.2|1015.2|1017.5|1012.5|80
1675095300000|2023-01-30 16:15:00|1017.6|1012.6|1018.1|1013.1|1018.8|1013.8|1017.6|1012.6|46
1675095600000|2023-01-30 16:20:00|1018|1013|1016.6|1011.6|1018.5|1013.5|1015.9|1010.9|64
1675095900000|2023-01-30 16:25:00|1016.7|1011.7|1016.2|1011.2|1017.5|1012.5|1015.7|1010.7|44
1675096200000|2023-01-30 16:30:00|1016.1|1011.1|1016|1011|1017.6|1012.6|1015.8|1010.8|66
1675096500000|2023-01-30 16:35:00|1015.9|1010.9|1017.3|1012.3|1017.9|1012.9|1015.9|1010.9|51
1675096800000|2023-01-30 16:40:00|1017.4|1012.4|1017.5|1012.5|1018.4|1013.4|1017.4|1012.4|53
1675097100000|2023-01-30 16:45:00|1017.4|1012.4|1017.9|1012.9|1018.5|1013.5|1017.1|1012.1|59
1675097400000|2023-01-30 16:50:00|1017.8|1012.8|1016.8|1011.8|1018.1|1013.1|1016.8|1011.8|48
1675097700000|2023-01-30 16:55:00|1016.7|1011.7|1017.4|1012.4|1018.4|1013.4|1016|1011|69
1675098000000|2023-01-30 17:00:00|1017.3|1012.3|1017.7|1012.7|1018.9|1013.9|1016.9|1011.9|67
1675098300000|2023-01-30 17:05:00|1018.1|1013.1|1018.2|1013.2|1018.7|1013.7|1017.7|1012.7|76
1675098600000|2023-01-30 17:10:00|1018.4|1013.4|1018.4|1013.4|1018.8|1013.8|1017.7|1012.7|33
1675098900000|2023-01-30 17:15:00|1018.3|1013.3|1018.3|1013.3|1018.5|1013.5|1017.9|1012.9|54
1675099200000|2023-01-30 17:20:00|1018.4|1013.4|1018.4|1013.4|1019.6|1014.6|1018.1|1013.1|67
1675099500000|2023-01-30 17:25:00|1018.6|1013.6|1018.9|1013.9|1019.4|1014.4|1018|1013|66
1675099800000|2023-01-30 17:30:00|1018.5|1013.5|1017.8|1012.8|1018.9|1013.9|1017.8|1012.8|81
1675100100000|2023-01-30 17:35:00|1017.9|1012.9|1020.3|1015.3|1020.8|1015.8|1017.4|1012.4|88
1675100400000|2023-01-30 17:40:00|1020.1|1015.1|1020.7|1015.7|1021.7|1016.7|1020.1|1015.1|73
1675100700000|2023-01-30 17:45:00|1020.6|1015.6|1019.9|1014.9|1020.8|1015.8|1019.5|1014.5|49
1675101000000|2023-01-30 17:50:00|1019.8|1014.8|1019.8|1014.8|1020.3|1015.3|1019.6|1014.6|60
1675101300000|2023-01-30 17:55:00|1019.7|1014.7|1021.2|1016.2|1022.2|1017.2|1019.5|1014.5|84
1675101600000|2023-01-30 18:00:00|1021.1|1016.1|1019.3|1014.3|1022.7|1017.7|1018.6|1013.6|200
1675101900000|2023-01-30 18:05:00|1019.4|1014.4|1019.3|1014.3|1020.4|1015.4|1019.1|1014.1|89
1675102200000|2023-01-30 18:10:00|1019.4|1014.4|1018.8|1013.8|1019.4|1014.4|1018.8|1013.8|21
1675102500000|2023-01-30 18:15:00|1018.7|1013.7|1019.3|1014.3|1020|1015|1018.3|1013.3|64
1675102800000|2023-01-30 18:20:00|1019.2|1014.2|1018.8|1013.8|1019.7|1014.7|1018.6|1013.6|45
1675103100000|2023-01-30 18:25:00|1018.7|1013.7|1018.3|1013.3|1018.9|1013.9|1018.3|1013.3|34
1675103400000|2023-01-30 18:30:00|1018.2|1013.2|1018.2|1013.2|1018.3|1013.3|1017.2|1012.2|29
1675103700000|2023-01-30 18:35:00|1017.7|1012.7|1017.8|1012.8|1018.2|1013.2|1017.6|1012.6|34
1675104000000|2023-01-30 18:40:00|1017.9|1012.9|1017.6|1012.6|1018.5|1013.5|1017.1|1012.1|35
1675104300000|2023-01-30 18:45:00|1017.4|1012.4|1017.4|1012.4|1017.9|1012.9|1016.8|1011.8|28
1675104600000|2023-01-30 18:50:00|1017.6|1012.6|1018.2|1013.2|1018.2|1013.2|1017.5|1012.5|34
1675104900000|2023-01-30 18:55:00|1018.3|1013.3|1018.3|1013.3|1018.5|1013.5|1017.9|1012.9|37
1675105200000|2023-01-30 19:00:00|1018.2|1013.2|1018.2|1013.2|1018.4|1013.4|1017.9|1012.9|19
1675105500000|2023-01-30 19:05:00|1018.1|1013.1|1016.9|1011.9|1018.3|1013.3|1016.8|1011.8|16
1675105800000|2023-01-30 19:10:00|1016.8|1011.8|1016.7|1011.7|1017.7|1012.7|1016.2|1011.2|26
1675106100000|2023-01-30 19:15:00|1016.6|1011.6|1016.8|1011.8|1016.8|1011.8|1015.8|1010.8|26
1675106400000|2023-01-30 19:20:00|1016.6|1011.6|1016.9|1011.9|1017.3|1012.3|1016.2|1011.2|21
1675106700000|2023-01-30 19:25:00|1016.8|1011.8|1016.8|1011.8|1017.2|1012.2|1016.7|1011.7|17
1675107000000|2023-01-30 19:30:00|1016.9|1011.9|1016|1011|1016.9|1011.9|1016|1011|12
1675107300000|2023-01-30 19:35:00|1016.4|1011.4|1016.8|1011.8|1016.9|1011.9|1016|1011|31
1675107600000|2023-01-30 19:40:00|1016.6|1011.6|1016.3|1011.3|1016.6|1011.6|1016.3|1011.3|7
1675107900000|2023-01-30 19:45:00|1016.4|1011.4|1015.9|1010.9|1016.4|1011.4|1015.6|1010.6|36
1675108200000|2023-01-30 19:50:00|1015.8|1010.8|1015.7|1010.7|1016.2|1011.2|1015.4|1010.4|87
1675108500000|2023-01-30 19:55:00|1015.6|1010.6|1015.6|1010.6|1016.1|1011.1|1015|1010|78
1675108800000|2023-01-30 20:00:00|1015.5|1010.5|1016.2|1011.2|1016.5|1011.5|1015.3|1010.3|108
1675109100000|2023-01-30 20:05:00|1016|1011|1015.8|1010.8|1016.5|1011.5|1015.7|1010.7|47
1675109400000|2023-01-30 20:10:00|1015.9|1010.9|1016|1011|1016.6|1011.6|1015.7|1010.7|50
1675109700000|2023-01-30 20:15:00|1015.9|1010.9|1016.1|1011.1|1016.3|1011.3|1015.4|1010.4|113
1675110000000|2023-01-30 20:20:00|1016|1011|1016|1011|1016.8|1012.3|1014.1|1010.2|101
1675110300000|2023-01-30 20:25:00|1015.7|1010.7|1015.8|1010.8|1016|1011|1015.2|1010.2|68
1675110600000|2023-01-30 20:30:00|1015.7|1010.7|1015.2|1010.2|1016.2|1011.2|1014.6|1009.6|97
1675110900000|2023-01-30 20:35:00|1016.1|1011.1|1016.6|1011.6|1016.8|1012.6|1014.3|1010.1|100
1675111200000|2023-01-30 20:40:00|1015.7|1010.7|1015.6|1010.6|1016.8|1011.8|1015|1010|64
1675111500000|2023-01-30 20:45:00|1016.1|1011.1|1015.4|1010.4|1016.3|1012.4|1014.2|1010|75
1675111800000|2023-01-30 20:50:00|1015.2|1010.2|1015.2|1010.2|1016.3|1012.5|1014.1|1010|90
1675112100000|2023-01-30 20:55:00|1014.1|1012.3|1016.1|1011.1|1016.3|1012.3|1014|1009.9|94
1675112400000|2023-01-30 21:00:00|1015.9|1010.9|1015.1|1010.1|1016.2|1011.2|1014.8|1009.8|69
1675112700000|2023-01-30 21:05:00|1016.2|1011.2|1017.1|1012.1|1017.2|1012.2|1015|1010|39
1675113000000|2023-01-30 21:10:00|1015.9|1010.9|1015.6|1010.6|1017.2|1012.2|1015.6|1010.6|42
1675113300000|2023-01-30 21:15:00|1015.7|1010.7|1015.4|1010.4|1016.6|1011.6|1015.4|1010.4|31
1675113600000|2023-01-30 21:20:00|1015.5|1010.5|1015.8|1010.8|1017.3|1012.3|1015.4|1010.4|17
1675113900000|2023-01-30 21:25:00|1015.4|1010.4|1015.8|1010.8|1017.2|1012.2|1014.6|1009.6|63
1675114200000|2023-01-30 21:30:00|1016|1011|1015.9|1010.9|1016.9|1011.9|1013.6|1008.6|65
1675114500000|2023-01-30 21:35:00|1016|1011|1014.6|1009.6|1016.8|1011.8|1013.6|1008.6|22
1675114800000|2023-01-30 21:40:00|1015.1|1010.1|1015.1|1010.1|1016.6|1011.6|1013.5|1008.5|35
1675115100000|2023-01-30 21:45:00|1016.7|1011.7|1013.7|1008.7|1016.7|1011.7|1013.7|1008.7|45
1675115400000|2023-01-30 21:50:00|1014.8|1009.8|1016.2|1011.2|1016.9|1011.9|1014.1|1009.1|39
1675115700000|2023-01-30 21:55:00|1015.7|1010.7|1016.3|1011.3|1016.9|1011.9|1014.9|1009.9|59
1675119600000|2023-01-30 23:00:00|1017.1|1012.1|1016.4|1011.4|1017.2|1012.2|1014.2|1009.2|45
1675119900000|2023-01-30 23:05:00|1014.4|1009.4|1013.7|1008.7|1015.5|1010.5|1013.5|1008.5|53
1675120200000|2023-01-30 23:10:00|1015|1010|1016.8|1011.8|1016.8|1011.8|1013.6|1008.6|49
1675120500000|2023-01-30 23:15:00|1013.9|1008.9|1015.6|1010.6|1015.6|1010.6|1013.5|1008.5|16
1675120800000|2023-01-30 23:20:00|1014.7|1009.7|1016|1011|1016.9|1011.9|1014.4|1009.4|34
1675121100000|2023-01-30 23:25:00|1015.5|1010.5|1016.8|1011.8|1017.4|1012.4|1014|1009|22
1675121400000|2023-01-30 23:30:00|1016.7|1011.7|1016.1|1011.1|1017.5|1012.5|1014.9|1009.9|18
1675121700000|2023-01-30 23:35:00|1014.8|1009.8|1017.9|1012.9|1017.9|1012.9|1014.8|1009.8|14
1675122000000|2023-01-30 23:40:00|1017.8|1012.8|1014.6|1009.6|1017.8|1012.8|1014.4|1009.4|12
1675122300000|2023-01-30 23:45:00|1015.5|1010.5|1015.4|1010.4|1016.7|1011.7|1014.4|1009.4|21
1675122600000|2023-01-30 23:50:00|1015.6|1010.6|1015.1|1010.1|1017.4|1012.4|1013.7|1008.7|68
1675122900000|2023-01-30 23:55:00|1015.7|1010.7|1015.2|1010.2|1016.8|1011.8|1014.1|1009.1|19
1675123200000|2023-01-31 00:00:00|1015.8|1010.8|1015.6|1010.6|1016.7|1011.7|1013.8|1008.8|69
1675123500000|2023-01-31 00:05:00|1013.3|1008.3|1013.9|1008.9|1016.3|1011.3|1013.1|1008.2|87
1675123800000|2023-01-31 00:10:00|1014.5|1009.5|1015.6|1010.6|1017.3|1013.1|1013.9|1009|72
1675124100000|2023-01-31 00:15:00|1015.5|1010.5|1016.2|1011.2|1016.4|1011.4|1013.9|1008.9|44
1675124400000|2023-01-31 00:20:00|1014.5|1009.5|1016.1|1011.1|1016.2|1012|1013.6|1008.8|48
1675124700000|2023-01-31 00:25:00|1013.8|1008.8|1014.8|1009.8|1016.2|1011.6|1013.3|1008.7|36
1675125000000|2023-01-31 00:30:00|1014.9|1009.9|1014.7|1009.7|1017.5|1012.8|1014.2|1009.2|123
1675125300000|2023-01-31 00:35:00|1014.2|1009.2|1017.2|1012.2|1017.2|1012.9|1013.8|1008.8|92
1675125600000|2023-01-31 00:40:00|1015.1|1010.1|1014.8|1009.8|1017.4|1012.5|1014|1009|85
1675125900000|2023-01-31 00:45:00|1015.2|1010.2|1017|1012|1017.1|1012.6|1013.9|1008.9|99
1675126200000|2023-01-31 00:50:00|1015.2|1010.2|1015|1010|1016.4|1011.4|1014.1|1009.1|113
1675126500000|2023-01-31 00:55:00|1014.9|1009.9|1015|1010|1017.5|1013.1|1014.1|1009.6|88
1675126800000|2023-01-31 01:00:00|1016.4|1011.4|1015.5|1010.5|1016.9|1011.9|1014.4|1009.4|156
1675127100000|2023-01-31 01:05:00|1015.1|1010.1|1016.3|1011.3|1016.3|1012.3|1013.9|1009.4|94
1675127400000|2023-01-31 01:10:00|1014.7|1009.7|1015.6|1010.6|1016.5|1012.3|1014|1009.6|147
1675127700000|2023-01-31 01:15:00|1016.1|1011.1|1015.5|1010.5|1016.6|1012.7|1014.3|1009.5|133
1675128000000|2023-01-31 01:20:00|1014.4|1012.6|1014.2|1012.4|1016.5|1012.6|1013.8|1009.4|105
1675128300000|2023-01-31 01:25:00|1015.5|1010.5|1016.2|1011.2|1016.5|1012.6|1013.9|1009.5|102
1675128600000|2023-01-31 01:30:00|1014.9|1009.9|1015.9|1010.9|1016.9|1012.7|1013.7|1009.4|223
1675128900000|2023-01-31 01:35:00|1014.5|1009.5|1018.6|1013.6|1018.7|1013.7|1013.9|1009.5|151
1675129200000|2023-01-31 01:40:00|1017.9|1012.9|1017.8|1012.8|1019|1014.9|1016.7|1012|225
1675129500000|2023-01-31 01:45:00|1018.3|1013.3|1018.3|1013.3|1019.5|1015.3|1017.1|1012.2|259
1675129800000|2023-01-31 01:50:00|1017.8|1012.8|1018.3|1013.3|1019.1|1014.7|1016.5|1012.3|168
1675130100000|2023-01-31 01:55:00|1017|1012|1017.9|1012.9|1018.9|1014.9|1016.5|1012|158
1675130400000|2023-01-31 02:00:00|1018|1013|1018.1|1013.1|1018.9|1014.8|1016.1|1011.4|104
1675130700000|2023-01-31 02:05:00|1017.1|1012.1|1017.7|1012.7|1018.2|1014.2|1015.6|1011.3|81
1675131000000|2023-01-31 02:10:00|1016.7|1011.7|1017.2|1012.2|1017.8|1013.9|1015.5|1010.9|81
1675131300000|2023-01-31 02:15:00|1017.4|1012.4|1017|1012|1017.7|1013.8|1015.6|1011.7|80
1675131600000|2023-01-31 02:20:00|1017.4|1012.4|1017.5|1012.5|1018.3|1013.3|1017|1012|82
1675131900000|2023-01-31 02:25:00|1017.7|1012.7|1017.7|1012.7|1018.2|1013.2|1016.4|1011.4|107
1675132200000|2023-01-31 02:30:00|1017.4|1012.4|1017.9|1012.9|1017.9|1012.9|1016|1011|130
1675132500000|2023-01-31 02:35:00|1017.7|1012.7|1016.4|1011.4|1017.9|1012.9|1015.8|1010.8|134
1675132800000|2023-01-31 02:40:00|1016.5|1011.5|1017.3|1012.3|1017.4|1012.4|1015.9|1010.9|158
1675133100000|2023-01-31 02:45:00|1017.2|1012.2|1016.3|1011.3|1018|1013.4|1015.2|1011|106
1675133400000|2023-01-31 02:50:00|1015.1|1013.3|1015.8|1010.8|1017.2|1013.3|1015.1|1010.8|65
1675133700000|2023-01-31 02:55:00|1016.2|1011.2|1016.1|1011.1|1017.1|1013.2|1015|1010.8|86
1675134000000|2023-01-31 03:00:00|1016|1011|1015.7|1010.7|1017.2|1012.2|1015.3|1010.3|87
1675134300000|2023-01-31 03:05:00|1015.8|1010.8|1015.8|1010.8|1016.2|1011.2|1014.5|1009.5|83
1675134600000|2023-01-31 03:10:00|1015.5|1010.5|1013.4|1008.4|1016|1011.4|1013.2|1008.4|70
1675134900000|2023-01-31 03:15:00|1013.1|1008.1|1013.6|1008.6|1014.3|1010|1011.8|1007.5|98
1675135200000|2023-01-31 03:20:00|1013.7|1008.7|1013.7|1008.7|1014.1|1009.1|1012.5|1007.5|52
1675135500000|2023-01-31 03:25:00|1013.3|1008.3|1012.4|1007.4|1013.7|1008.7|1011.8|1006.8|96
1675135800000|2023-01-31 03:30:00|1012.7|1007.7|1013.1|1008.1|1014.2|1009.2|1012.1|1007.1|84
1675136100000|2023-01-31 03:35:00|1013.2|1008.2|1013.5|1008.5|1014.3|1009.3|1013.1|1008.1|58
1675136400000|2023-01-31 03:40:00|1013.7|1008.7|1013|1008|1013.8|1008.8|1012.5|1007.5|48
1675136700000|2023-01-31 03:45:00|1012.9|1007.9|1013.2|1008.2|1013.2|1008.2|1012.5|1007.5|19
1675137000000|2023-01-31 03:50:00|1013.4|1008.4|1012.9|1007.9|1013.8|1008.8|1012.9|1007.9|27
1675137300000|2023-01-31 03:55:00|1012.8|1007.8|1011.7|1006.7|1013.4|1008.4|1011.5|1006.5|45
1675137600000|2023-01-31 04:00:00|1011.9|1006.9|1012.1|1007.1|1012.5|1007.5|1011.6|1006.6|36
1675137900000|2023-01-31 04:05:00|1012|1007|1011.5|1006.5|1012|1007|1011.5|1006.5|14
1675138200000|2023-01-31 04:10:00|1011.6|1006.6|1012.1|1007.1|1012.5|1007.5|1011.4|1006.4|28
1675138500000|2023-01-31 04:15:00|1012.2|1007.2|1012|1007|1012.2|1007.2|1011.6|1006.6|32
1675138800000|2023-01-31 04:20:00|1012.1|1007.1|1012.7|1007.7|1013.2|1008.2|1012|1007|33
1675139100000|2023-01-31 04:25:00|1012.8|1007.8|1012|1007|1012.8|1007.8|1011.9|1006.9|21
1675139400000|2023-01-31 04:30:00|1011.9|1006.9|1011.3|1006.3|1012|1007|1010.6|1005.6|41
1675139700000|2023-01-31 04:35:00|1011.2|1006.2|1011.2|1006.2|1011.2|1006.2|1010.5|1005.5|13
1675140000000|2023-01-31 04:40:00|1011.3|1006.3|1011.4|1006.4|1011.9|1006.9|1010.5|1005.5|36
1675140300000|2023-01-31 04:45:00|1011.6|1006.6|1011.9|1006.9|1012.3|1007.3|1011.1|1006.1|22
1675140600000|2023-01-31 04:50:00|1011.7|1006.7|1012.1|1007.1|1012.2|1007.2|1011.7|1006.7|21
1675140900000|2023-01-31 04:55:00|1012.4|1007.4|1012.3|1007.3|1012.7|1007.7|1012|1007|26
1675141200000|2023-01-31 05:00:00|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1012|1007|36
1675141500000|2023-01-31 05:05:00|1012.2|1007.2|1011.5|1006.5|1012.2|1007.2|1011.1|1006.1|26
1675141800000|2023-01-31 05:10:00|1011.6|1006.6|1012.2|1007.2|1012.2|1007.2|1011.6|1006.6|19
1675142100000|2023-01-31 05:15:00|1012|1007|1012.2|1007.2|1012.8|1007.8|1012|1007|37
1675142400000|2023-01-31 05:20:00|1012.3|1007.3|1013|1008|1013|1008|1012.1|1007.1|22
1675142700000|2023-01-31 05:25:00|1012.8|1007.8|1012.5|1007.5|1013.2|1008.2|1012.3|1007.3|31
1675143000000|2023-01-31 05:30:00|1012.6|1007.6|1010|1005|1012.6|1007.6|1009.8|1004.8|103
1675143300000|2023-01-31 05:35:00|1009.9|1004.9|1009.5|1004.5|1010|1005|1009|1004|83
1675143600000|2023-01-31 05:40:00|1009.4|1004.4|1009.1|1004.1|1009.6|1004.6|1008.6|1003.6|40
1675143900000|2023-01-31 05:45:00|1009|1004|1009.9|1004.9|1010.5|1005.5|1009|1004|53
1675144200000|2023-01-31 05:50:00|1010|1005|1009.5|1004.5|1010.3|1005.3|1009.5|1004.5|23
1675144500000|2023-01-31 05:55:00|1009.4|1004.4|1009.1|1004.1|1009.5|1004.5|1008.6|1003.6|44
1675144800000|2023-01-31 06:00:00|1009|1004|1007.2|1002.2|1009.1|1004.1|1006.9|1001.9|73
1675145100000|2023-01-31 06:05:00|1007.1|1002.1|1007.8|1002.8|1007.8|1002.8|1005.8|1000.8|90
1675145400000|2023-01-31 06:10:00|1007.7|1002.7|1007.8|1002.8|1008.2|1003.2|1007.3|1002.3|71
1675145700000|2023-01-31 06:15:00|1007.7|1002.7|1007.8|1002.8|1008.4|1003.4|1007.7|1002.7|39
1675146000000|2023-01-31 06:20:00|1007.9|1002.9|1007|1002|1008.2|1003.2|1006.8|1001.8|37
1675146300000|2023-01-31 06:25:00|1007.1|1002.1|1007.8|1002.8|1007.9|1002.9|1007|1002|26
1675146600000|2023-01-31 06:30:00|1007.7|1002.7|1006.7|1001.7|1007.9|1002.9|1006.6|1001.6|36
1675146900000|2023-01-31 06:35:00|1006.6|1001.6|1005.7|1000.7|1006.6|1001.6|1005.5|1000.5|24
1675147200000|2023-01-31 06:40:00|1005.5|1000.5|1006.6|1001.6|1006.7|1001.7|1005.1|1000.1|30
1675147500000|2023-01-31 06:45:00|1006.7|1001.7|1006.3|1001.3|1006.9|1001.9|1006.2|1001.2|24
1675147800000|2023-01-31 06:50:00|1006.4|1001.4|1007.4|1002.4|1007.5|1002.5|1006.3|1001.3|31
1675148100000|2023-01-31 06:55:00|1007.3|1002.3|1007.2|1002.2|1008.1|1003.1|1007.2|1002.2|32
1675148400000|2023-01-31 07:00:00|1007.3|1002.3|1005.6|1000.6|1007.3|1002.3|1005.2|1000.2|71
1675148700000|2023-01-31 07:05:00|1005.5|1000.5|1004.5|999.5|1005.7|1000.7|1004.4|999.4|65
1675149000000|2023-01-31 07:10:00|1004.6|999.6|1004.8|999.8|1005.5|1000.5|1004.6|999.6|51
1675149300000|2023-01-31 07:15:00|1004.9|999.9|1004.4|999.4|1005|1000|1004.2|999.2|65
1675149600000|2023-01-31 07:20:00|1004.3|999.3|1002.4|997.4|1004.6|999.6|1002.2|997.2|62
1675149900000|2023-01-31 07:25:00|1002.3|997.3|1002.7|997.7|1003|998|1001.7|996.7|55
1675150200000|2023-01-31 07:30:00|1002.9|997.9|1003.6|998.6|1003.8|998.8|1002.2|997.2|67
1675150500000|2023-01-31 07:35:00|1003.3|998.3|1003.8|998.8|1004.2|999.2|1003.2|998.2|84
1675150800000|2023-01-31 07:40:00|1003.9|998.9|1002.7|997.7|1004.2|999.2|1002.7|997.7|71
1675151100000|2023-01-31 07:45:00|1002.8|997.8|1005.9|1000.9|1006.2|1001.2|1002.8|997.8|119
1675151400000|2023-01-31 07:50:00|1006|1001|1005.5|1000.5|1006.5|1001.5|1004.8|999.8|46
1675151700000|2023-01-31 07:55:00|1005.7|1000.7|1005.3|1000.3|1006.1|1001.1|1004.8|999.8|52
1675152000000|2023-01-31 08:00:00|1005.6|1000.6|1004.1|999.1|1005.6|1000.6|1003.3|998.3|53
1675152300000|2023-01-31 08:05:00|1004.2|999.2|1002.7|997.7|1004.6|999.6|1002.5|997.5|65
1675152600000|2023-01-31 08:10:00|1002.5|997.5|1001.8|996.8|1003.1|998.1|1001.4|996.4|48
1675152900000|2023-01-31 08:15:00|1001.7|996.7|1002.9|997.9|1003.4|998.4|1000.7|995.7|93
1675153200000|2023-01-31 08:20:00|1003|998|1002.6|997.6|1003.7|998.7|1001.3|996.3|107
1675153500000|2023-01-31 08:25:00|1002.5|997.5|1002.1|997.1|1002.7|997.7|1001.6|996.6|100
1675153800000|2023-01-31 08:30:00|1002|997|1002.2|997.2|1002.2|997.2|1001|996|84
1675154100000|2023-01-31 08:35:00|1002.3|997.3|1002.5|997.5|1003|998|1002.2|997.2|41
1675154400000|2023-01-31 08:40:00|1002.4|997.4|1001.9|996.9|1003|998|1001.4|996.4|49
1675154700000|2023-01-31 08:45:00|1002|997|1003|998|1003.5|998.5|1002|997|55
1675155000000|2023-01-31 08:50:00|1002.8|997.8|1003.2|998.2|1003.5|998.5|1002.3|997.3|29
1675155300000|2023-01-31 08:55:00|1003.1|998.1|1006.3|1001.3|1006.4|1001.4|1003.1|998.1|63
1675155600000|2023-01-31 09:00:00|1006.1|1001.1|1005.4|1000.4|1006.1|1001.1|1004.7|999.7|50
1675155900000|2023-01-31 09:05:00|1005.3|1000.3|1005.6|1000.6|1005.8|1000.8|1004.5|999.5|50
1675156200000|2023-01-31 09:10:00|1005.5|1000.5|1005.6|1000.6|1006.5|1001.5|1005.5|1000.5|21
1675156500000|2023-01-31 09:15:00|1005.5|1000.5|1005.2|1000.2|1005.5|1000.5|1003.9|998.9|29
1675156800000|2023-01-31 09:20:00|1005.1|1000.1|1004.2|999.2|1005.6|1000.6|1004.2|999.2|36
1675157100000|2023-01-31 09:25:00|1004.1|999.1|1003.2|998.2|1004.3|999.3|1003.2|998.2|51
1675157400000|2023-01-31 09:30:00|1003.3|998.3|1002.8|997.8|1003.5|998.5|1001.7|996.7|54
1675157700000|2023-01-31 09:35:00|1003|998|1002.5|997.5|1003.5|998.5|1002|997|54
1675158000000|2023-01-31 09:40:00|1002.4|997.4|1002.3|997.3|1003.1|998.1|1001.5|996.5|60
1675158300000|2023-01-31 09:45:00|1002.2|997.2|1002|997|1003.2|998.2|1001.5|996.5|75
1675158600000|2023-01-31 09:50:00|1001.9|996.9|999.7|994.7|1002.1|997.1|998.8|993.8|87
1675158900000|2023-01-31 09:55:00|999.8|994.8|1002|997|1002.3|997.3|999.8|994.8|34
1675159200000|2023-01-31 10:00:00|1000.7|995.7|1000.4|995.4|1000.7|995.7|999.2|994.2|48
1675159500000|2023-01-31 10:05:00|1000.3|995.3|1000.3|995.3|1000.9|995.9|1000|995|25
1675159800000|2023-01-31 10:10:00|1000.4|995.4|999.4|994.4|1000.4|995.4|999.4|994.4|31
1675160100000|2023-01-31 10:15:00|999.5|994.5|1000.5|995.5|1000.7|995.7|999.2|994.2|47
1675160400000|2023-01-31 10:20:00|1000.7|995.7|1000.7|995.7|1001.5|996.5|1000.7|995.7|34
1675160700000|2023-01-31 10:25:00|1000.6|995.6|1000.9|995.9|1001.4|996.4|1000.6|995.6|22
1675161000000|2023-01-31 10:30:00|1000.8|995.8|1000.8|995.8|1001.1|996.1|1000.3|995.3|34
1675161300000|2023-01-31 10:35:00|1000.9|995.9|1001|996|1001.6|996.6|1000.7|995.7|26
1675161600000|2023-01-31 10:40:00|1001.1|996.1|1000.4|995.4|1001.1|996.1|1000.1|995.1|24
1675161900000|2023-01-31 10:45:00|1000.3|995.3|1001.4|996.4|1001.4|996.4|1000|995|30
1675162200000|2023-01-31 10:50:00|1001.3|996.3|1001.5|996.5|1002|997|1001.3|996.3|18
1675162500000|2023-01-31 10:55:00|1001.4|996.4|1001.2|996.2|1002.1|997.1|1000.9|995.9|33
1675162800000|2023-01-31 11:00:00|1001.1|996.1|1000.4|995.4|1001.1|996.1|1000.2|995.2|34
1675163100000|2023-01-31 11:05:00|1000.5|995.5|1001.5|996.5|1001.6|996.6|1000.5|995.5|21
1675163400000|2023-01-31 11:10:00|1001.6|996.6|1000.8|995.8|1001.9|996.9|1000.7|995.7|19
1675163700000|2023-01-31 11:15:00|1000.7|995.7|1001.1|996.1|1001.4|996.4|1000.7|995.7|30
1675164000000|2023-01-31 11:20:00|1001|996|1000.8|995.8|1001.4|996.4|1000.8|995.8|15
1675164300000|2023-01-31 11:25:00|1000.7|995.7|999.8|994.8|1001.2|996.2|999.7|994.7|18
1675164600000|2023-01-31 11:30:00|999.7|994.7|997.7|992.7|999.7|994.7|997.2|992.2|50
1675164900000|2023-01-31 11:35:00|998.2|993.2|1000.1|995.1|1000.2|995.2|998.1|993.1|33
1675165200000|2023-01-31 11:40:00|999.9|994.9|1000.5|995.5|1001.1|996.1|999.9|994.9|26
1675165500000|2023-01-31 11:45:00|1000.8|995.8|999.6|994.6|1000.9|995.9|999.6|994.6|46
1675165800000|2023-01-31 11:50:00|999.8|994.8|1000.1|995.1|1000.1|995.1|999.4|994.4|17
1675166100000|2023-01-31 11:55:00|1000.4|995.4|999.8|994.8|1000.4|995.4|999.5|994.5|23
1675166400000|2023-01-31 12:00:00|1000.1|995.1|997.5|992.5|1000.2|995.2|997.1|992.1|65
1675166700000|2023-01-31 12:05:00|997.4|992.4|997.8|992.8|998.7|993.7|997.4|992.4|47
1675167000000|2023-01-31 12:10:00|997.7|992.7|999|994|999.5|994.5|997.2|992.2|58
1675167300000|2023-01-31 12:15:00|998.7|993.7|998.7|993.7|999.4|994.4|997.5|992.5|33
1675167600000|2023-01-31 12:20:00|998.6|993.6|996.8|991.8|998.6|993.6|996.8|991.8|45
1675167900000|2023-01-31 12:25:00|996.9|991.9|996.9|991.9|997.8|992.8|996.4|991.4|45
1675168200000|2023-01-31 12:30:00|997.2|992.2|998.9|993.9|1000.1|995.1|997|992|83
1675168500000|2023-01-31 12:35:00|999|994|997.2|992.2|999|994|996.7|991.7|44
1675168800000|2023-01-31 12:40:00|997.3|992.3|999.8|994.8|1000|995|997.3|992.3|41
1675169100000|2023-01-31 12:45:00|999.9|994.9|1002.4|997.4|1003.9|998.9|999.8|994.8|68
1675169400000|2023-01-31 12:50:00|1002.6|997.6|999.7|994.7|1002.9|997.9|999.7|994.7|51
1675169700000|2023-01-31 12:55:00|999.6|994.6|1000.2|995.2|1001.2|996.2|999|994|50
1675170000000|2023-01-31 13:00:00|1000.3|995.3|997.7|992.7|1000.8|995.8|996.6|991.6|145
1675170300000|2023-01-31 13:05:00|997.4|992.4|998.3|993.3|999.6|994.6|997.2|992.2|120
1675170600000|2023-01-31 13:10:00|998.2|993.2|1000.5|995.5|1000.9|995.9|997.7|992.7|86
1675170900000|2023-01-31 13:15:00|1000.4|995.4|1001.7|996.7|1002.5|997.5|999.5|994.5|65
1675171200000|2023-01-31 13:20:00|1002.4|997.4|1001.9|996.9|1004.4|999.4|1000.8|995.8|107
1675171500000|2023-01-31 13:25:00|1001.8|996.8|1004.3|994.3|1004.3|998.6|1000.1|994.3|79
1675171800000|2023-01-31 13:30:00|1004.1|994.2|1003.2|998.2|1008.6|1000.8|1002.2|994.2|280
1675172100000|2023-01-31 13:35:00|1003.1|998.1|1003.3|998.3|1004.7|999.7|1002.1|997.1|175
1675172400000|2023-01-31 13:40:00|1003.5|998.5|1001.6|996.6|1003.9|998.9|1000.5|995.5|132
1675172700000|2023-01-31 13:45:00|1001.5|996.5|1004.6|999.6|1005|1000|1001.5|996.5|141
1675173000000|2023-01-31 13:50:00|1004.7|999.7|1004.9|999.9|1005.8|1000.8|1004.2|999.2|206
1675173300000|2023-01-31 13:55:00|1004.8|999.8|1005.7|1000.7|1005.8|1000.8|1004.3|999.3|182
1675173600000|2023-01-31 14:00:00|1005.6|1000.6|1008.3|1003.3|1008.8|1003.8|1005.5|1000.5|190
1675173900000|2023-01-31 14:05:00|1008.2|1003.2|1006.3|1001.3|1008.4|1003.4|1005.1|1000.1|142
1675174200000|2023-01-31 14:10:00|1006.8|1001.8|1005.2|1000.2|1006.8|1001.8|1004.9|999.9|78
1675174500000|2023-01-31 14:15:00|1005.3|1000.3|1002.5|997.5|1006.3|1001.3|1002.1|997.1|101
1675174800000|2023-01-31 14:20:00|1002.7|997.7|1004.2|999.2|1004.3|999.3|1002.1|997.1|117
1675175100000|2023-01-31 14:25:00|1004.6|999.6|1005.9|1000.9|1006.5|1001.5|1004.5|999.5|121
1675175400000|2023-01-31 14:30:00|1006.1|1001.1|1004.4|999.4|1006.4|1001.4|1003|998|246
1675175700000|2023-01-31 14:35:00|1004.6|999.6|1002.7|997.7|1005.5|1000.5|1002.7|997.7|215
1675176000000|2023-01-31 14:40:00|1002.8|997.8|1007|997.2|1007.6|1001.8|1001.9|996.9|163
1675176300000|2023-01-31 14:45:00|1006.9|997.3|1007|1002|1007.1|1002.1|1003.6|996.6|184
1675176600000|2023-01-31 14:50:00|1007.5|1002.5|1009|1004|1011.2|1006.2|1006.7|1001.7|208
1675176900000|2023-01-31 14:55:00|1008.8|1003.8|1011.3|1006.3|1011.4|1006.4|1008.8|1003.8|143
1675177200000|2023-01-31 15:00:00|1011.2|1006.2|1011.3|1006.3|1013.3|1008.3|1010.7|1005.7|299
1675177500000|2023-01-31 15:05:00|1011.2|1006.2|1008|1003|1011.8|1006.8|1007.8|1002.8|209
1675177800000|2023-01-31 15:10:00|1007.8|1002.8|1010|1005|1010.3|1005.3|1007.3|1002.3|150
1675178100000|2023-01-31 15:15:00|1010.1|1005.1|1012.6|1007.6|1013.2|1008.2|1009.9|1004.9|137
1675178400000|2023-01-31 15:20:00|1012.7|1007.7|1014.4|1009.4|1015.4|1010.4|1012.7|1007.7|145
1675178700000|2023-01-31 15:25:00|1014.6|1009.6|1014.5|1009.5|1015.4|1010.4|1013.2|1008.2|137
1675179000000|2023-01-31 15:30:00|1014.6|1009.6|1016.8|1011.8|1017.9|1012.9|1014.4|1009.4|168
1675179300000|2023-01-31 15:35:00|1016.9|1011.9|1018.8|1013.8|1020.8|1015.8|1016.8|1011.8|144
1675179600000|2023-01-31 15:40:00|1019.1|1014.1|1019.4|1014.4|1021.5|1016.5|1019|1014|164
1675179900000|2023-01-31 15:45:00|1019.5|1014.5|1020.1|1015.1|1021|1016|1019.4|1014.4|144
1675180200000|2023-01-31 15:50:00|1020.3|1015.3|1019.9|1014.9|1021.4|1016.4|1018.2|1013.2|175
1675180500000|2023-01-31 15:55:00|1019.8|1014.8|1020.3|1015.3|1021.5|1016.5|1019.8|1014.8|155
1675180800000|2023-01-31 16:00:00|1020.2|1015.2|1020|1015|1021.5|1016.5|1019.4|1014.4|149
1675181100000|2023-01-31 16:05:00|1020.1|1015.1|1022.2|1017.2|1023.3|1018.3|1019.9|1014.9|102
1675181400000|2023-01-31 16:10:00|1022.1|1017.1|1022.1|1017.1|1023.1|1018.1|1021|1016|115
1675181700000|2023-01-31 16:15:00|1022.2|1017.2|1021.2|1016.2|1023|1018|1020.9|1015.9|108
1675182000000|2023-01-31 16:20:00|1021.3|1016.3|1021.5|1016.5|1022.6|1017.6|1020.8|1015.8|103
1675182300000|2023-01-31 16:25:00|1021.6|1016.6|1022.5|1017.5|1023|1018|1021.5|1016.5|69
1675182600000|2023-01-31 16:30:00|1022.6|1017.6|1022.9|1017.9|1025|1020|1022.3|1017.3|124
1675182900000|2023-01-31 16:35:00|1022.7|1017.7|1021.9|1016.9|1024.1|1019.1|1021.8|1016.8|92
1675183200000|2023-01-31 16:40:00|1021.8|1016.8|1020.5|1015.5|1022.1|1017.1|1020.2|1015.2|84
1675183500000|2023-01-31 16:45:00|1020.4|1015.4|1018.6|1013.6|1020.8|1015.8|1018.5|1013.5|61
1675183800000|2023-01-31 16:50:00|1018.4|1013.4|1019.2|1014.2|1019.7|1014.7|1018.3|1013.3|57
1675184100000|2023-01-31 16:55:00|1019.3|1014.3|1019.1|1014.1|1019.7|1014.7|1018.9|1013.9|54
1675184400000|2023-01-31 17:00:00|1019.2|1014.2|1019|1014|1020.7|1015.7|1018.8|1013.8|59
1675184700000|2023-01-31 17:05:00|1018.9|1013.9|1018.6|1013.6|1019.4|1014.4|1018.5|1013.5|56
1675185000000|2023-01-31 17:10:00|1018.8|1013.8|1018|1013|1018.8|1013.8|1017.5|1012.5|58
1675185300000|2023-01-31 17:15:00|1018.1|1013.1|1018.8|1013.8|1018.8|1013.8|1017.8|1012.8|64
1675185600000|2023-01-31 17:20:00|1018.9|1013.9|1019.6|1014.6|1020.1|1015.1|1018.7|1013.7|64
1675185900000|2023-01-31 17:25:00|1019.5|1014.5|1019.4|1014.4|1019.7|1014.7|1018.8|1013.8|63
1675186200000|2023-01-31 17:30:00|1019.5|1014.5|1018.6|1013.6|1019.5|1014.5|1018.2|1013.2|57
1675186500000|2023-01-31 17:35:00|1018.7|1013.7|1018.5|1013.5|1019.6|1014.6|1018.5|1013.5|71
1675186800000|2023-01-31 17:40:00|1018.7|1013.7|1017.8|1012.8|1018.7|1013.7|1017.4|1012.4|92
1675187100000|2023-01-31 17:45:00|1017.9|1012.9|1018.6|1013.6|1019.7|1014.7|1017.8|1012.8|84
1675187400000|2023-01-31 17:50:00|1018.5|1013.5|1016.7|1011.7|1019.2|1014.2|1016.7|1011.7|99
1675187700000|2023-01-31 17:55:00|1016.8|1011.8|1015.7|1010.7|1017.9|1012.9|1015.5|1010.5|101
1675188000000|2023-01-31 18:00:00|1015.6|1010.6|1018.4|1013.4|1020.3|1015.3|1015.4|1010.4|218
1675188300000|2023-01-31 18:05:00|1018.7|1013.7|1020.7|1015.7|1020.8|1015.8|1017.8|1012.8|84
1675188600000|2023-01-31 18:10:00|1020.6|1015.6|1021.4|1016.4|1022.5|1017.5|1020.6|1015.6|60
1675188900000|2023-01-31 18:15:00|1021.5|1016.5|1021.8|1016.8|1022.4|1017.4|1021.2|1016.2|47
1675189200000|2023-01-31 18:20:00|1022|1017|1020.6|1015.6|1022.1|1017.1|1020.6|1015.6|44
1675189500000|2023-01-31 18:25:00|1020.5|1015.5|1020.7|1015.7|1021.3|1016.3|1020.1|1015.1|80
1675189800000|2023-01-31 18:30:00|1020.8|1015.8|1019.6|1014.6|1021.2|1016.2|1019.6|1014.6|48
1675190100000|2023-01-31 18:35:00|1019.9|1014.9|1019.4|1014.4|1020.4|1015.4|1019.1|1014.1|44
1675190400000|2023-01-31 18:40:00|1019.6|1014.6|1020.1|1015.1|1020.4|1015.4|1019.5|1014.5|27
1675190700000|2023-01-31 18:45:00|1020.3|1015.3|1020.4|1015.4|1020.7|1015.7|1020.1|1015.1|31
1675191000000|2023-01-31 18:50:00|1020.3|1015.3|1019.7|1014.7|1020.6|1015.6|1019.7|1014.7|32
1675191300000|2023-01-31 18:55:00|1019.8|1014.8|1019.7|1014.7|1020.2|1015.2|1019.4|1014.4|32
1675191600000|2023-01-31 19:00:00|1019.8|1014.8|1018.9|1013.9|1020.6|1015.6|1018.8|1013.8|32
1675191900000|2023-01-31 19:05:00|1018.8|1013.8|1018.8|1013.8|1019.3|1014.3|1018.3|1013.3|31
1675192200000|2023-01-31 19:10:00|1018.7|1013.7|1018.5|1013.5|1018.8|1013.8|1018.4|1013.4|33
1675192500000|2023-01-31 19:15:00|1018.2|1013.2|1018.7|1013.7|1018.7|1013.7|1017.9|1012.9|24
1675192800000|2023-01-31 19:20:00|1018.8|1013.8|1018.7|1013.7|1019.5|1014.5|1018.7|1013.7|35
1675193100000|2023-01-31 19:25:00|1018.8|1013.8|1019.2|1014.2|1019.4|1014.4|1018.7|1013.7|13
1675193400000|2023-01-31 19:30:00|1019.3|1014.3|1019.3|1014.3|1019.8|1014.8|1018.9|1013.9|28
1675193700000|2023-01-31 19:35:00|1019.1|1014.1|1016.8|1011.8|1019.1|1014.1|1016.8|1011.8|14
1675194000000|2023-01-31 19:40:00|1016.7|1011.7|1017.6|1012.6|1017.8|1012.8|1016.7|1011.7|23
1675194300000|2023-01-31 19:45:00|1017.7|1012.7|1017.7|1012.7|1018.1|1013.1|1017.6|1012.6|17
1675194600000|2023-01-31 19:50:00|1017.6|1012.6|1017.8|1012.8|1018.1|1013.1|1017.6|1012.6|9
1675194900000|2023-01-31 19:55:00|1017.7|1012.7|1017|1012|1017.7|1012.7|1017|1012|14
1675195200000|2023-01-31 20:00:00|1017.1|1012.1|1017.1|1012.1|1017.5|1012.5|1017.1|1012.1|14
1675195500000|2023-01-31 20:05:00|1017.2|1012.2|1017.1|1012.1|1017.3|1012.3|1017.1|1012.1|14
1675195800000|2023-01-31 20:10:00|1017|1012|1016|1011|1017|1012|1015.4|1010.4|36
1675196100000|2023-01-31 20:15:00|1016.1|1011.1|1015.1|1010.1|1016.4|1011.4|1014.9|1009.9|112
1675196400000|2023-01-31 20:20:00|1015|1010|1015.6|1010.6|1016.5|1011.5|1015|1010|71
1675196700000|2023-01-31 20:25:00|1016|1011|1016.4|1011.4|1016.9|1011.9|1015.5|1010.5|79
1675197000000|2023-01-31 20:30:00|1016|1011|1015.3|1010.3|1016.4|1011.4|1015.1|1010.1|71
1675197300000|2023-01-31 20:35:00|1015.8|1010.8|1016|1011|1016.2|1011.2|1015.1|1010.1|67
1675197600000|2023-01-31 20:40:00|1015.3|1010.3|1016.3|1011.3|1016.5|1011.5|1014.9|1009.9|87
1675197900000|2023-01-31 20:45:00|1015.8|1010.8|1015.7|1010.7|1017.3|1012.3|1015.6|1010.6|107
1675198200000|2023-01-31 20:50:00|1016|1011|1017.4|1012.4|1017.9|1012.9|1015.7|1010.7|118
1675198500000|2023-01-31 20:55:00|1017.3|1012.3|1018.7|1013.7|1018.7|1013.7|1017|1012|92
1675198800000|2023-01-31 21:00:00|1018.3|1013.3|1018.1|1013.1|1018.3|1013.3|1016.7|1011.7|50
1675199100000|2023-01-31 21:05:00|1017.1|1012.1|1017.7|1012.7|1017.8|1012.8|1016.4|1011.4|35
1675199400000|2023-01-31 21:10:00|1016.3|1011.3|1017.5|1012.5|1017.8|1012.8|1015.9|1010.9|43
1675199700000|2023-01-31 21:15:00|1017.8|1012.8|1016.9|1011.9|1018.2|1013.2|1015.6|1010.6|39
1675200000000|2023-01-31 21:20:00|1016.8|1011.8|1015.8|1010.8|1017.6|1012.6|1015.8|1010.8|28
1675200300000|2023-01-31 21:25:00|1016|1011|1015.4|1010.4|1017.1|1012.1|1015.3|1010.3|40
1675200600000|2023-01-31 21:30:00|1015.9|1010.9|1016.7|1011.7|1016.8|1011.8|1015.4|1010.4|43
1675200900000|2023-01-31 21:35:00|1016.2|1011.2|1018|1013|1018|1013|1015.4|1010.4|26
1675201200000|2023-01-31 21:40:00|1015.3|1010.3|1016.5|1011.5|1016.7|1011.7|1014.9|1009.9|32
1675201500000|2023-01-31 21:45:00|1015.4|1010.4|1015.6|1010.6|1017.7|1012.7|1014.3|1009.3|52
1675201800000|2023-01-31 21:50:00|1017.4|1012.4|1014.3|1009.3|1017.4|1012.4|1014.3|1009.3|31
1675202100000|2023-01-31 21:55:00|1015.1|1010.1|1019|1008.2|1020.5|1012.2|1014.1|1004.5|102
1675206000000|2023-01-31 23:00:00|1015.9|1010.9|1016.7|1011.7|1017.7|1012.7|1014.3|1009.3|63
1675206300000|2023-01-31 23:05:00|1016.8|1011.8|1014|1009|1016.8|1011.8|1013.6|1008.6|39
1675206600000|2023-01-31 23:10:00|1014.3|1009.3|1015.3|1010.3|1015.3|1010.3|1013.3|1008.3|32
1675206900000|2023-01-31 23:15:00|1015.4|1010.4|1015.5|1010.5|1016.1|1011.1|1013.8|1008.8|33
1675207200000|2023-01-31 23:20:00|1014.2|1009.2|1016.1|1011.1|1016.7|1011.7|1014.2|1009.2|12
1675207500000|2023-01-31 23:25:00|1016.2|1011.2|1016.1|1011.1|1016.3|1011.3|1015|1010|17
1675207800000|2023-01-31 23:30:00|1015.5|1010.5|1014.4|1009.4|1016.2|1011.2|1013.7|1008.7|22
1675208100000|2023-01-31 23:35:00|1014.6|1009.6|1015.5|1010.5|1015.7|1010.7|1014.1|1009.1|31
1675208400000|2023-01-31 23:40:00|1014.3|1009.3|1015|1010|1016.6|1011.6|1014.3|1009.3|36
1675208700000|2023-01-31 23:45:00|1014.8|1009.8|1017.3|1012.3|1017.4|1012.4|1013.8|1008.8|51
1675209000000|2023-01-31 23:50:00|1017.4|1012.4|1015.3|1010.3|1017.4|1012.4|1015.3|1010.3|28
1675209300000|2023-01-31 23:55:00|1014.2|1009.2|1015.5|1010.5|1017.1|1012.1|1014|1009|37
1675209600000|2023-02-01 00:00:00|1015|1010|1016.9|1011.9|1016.9|1011.9|1014|1009|63
1675209900000|2023-02-01 00:05:00|1014.1|1009.1|1015.3|1010.3|1017.1|1012.7|1013.8|1008.9|84
1675210200000|2023-02-01 00:10:00|1015.8|1010.8|1015|1010|1017.1|1012.1|1013.9|1008.9|73
1675210500000|2023-02-01 00:15:00|1014.9|1009.9|1014|1009|1016.5|1012|1013|1008.3|34
1675210800000|2023-02-01 00:20:00|1013.1|1008.1|1014.3|1009.3|1015.9|1011.8|1012.9|1007.9|63
1675211100000|2023-02-01 00:25:00|1013.9|1008.9|1016.6|1011.6|1016.9|1012.1|1013.2|1008.2|65
1675211400000|2023-02-01 00:30:00|1016.9|1011.9|1016.9|1011.9|1016.9|1012.5|1014|1009|56
1675211700000|2023-02-01 00:35:00|1015.1|1010.1|1017.1|1012.1|1017.1|1012.6|1014.1|1009.2|95
1675212000000|2023-02-01 00:40:00|1014.3|1009.3|1017.5|1012.5|1017.5|1012.5|1014|1009|79
1675212300000|2023-02-01 00:45:00|1017.6|1012.6|1016.9|1011.9|1017.9|1013.1|1014.4|1009.4|53
1675212600000|2023-02-01 00:50:00|1016|1011|1015.6|1010.6|1017.3|1012.6|1014.1|1009.1|66
1675212900000|2023-02-01 00:55:00|1015.4|1010.4|1017|1012|1017.4|1012.8|1014|1009.3|74
1675213200000|2023-02-01 01:00:00|1016|1011|1016.5|1011.5|1017.9|1012.9|1013.9|1009.3|187
1675213500000|2023-02-01 01:05:00|1014.9|1009.9|1015.3|1010.3|1016.4|1012.4|1013.4|1009.3|138
1675213800000|2023-02-01 01:10:00|1015.4|1010.4|1014.7|1009.7|1016.3|1012.3|1013.5|1009.4|142
1675214100000|2023-02-01 01:15:00|1013.5|1011.7|1014.1|1009.1|1015.7|1011.9|1013|1008.8|98
1675214400000|2023-02-01 01:20:00|1014.5|1009.5|1015.3|1010.3|1015.3|1011.1|1012.9|1008.9|59
1675214700000|2023-02-01 01:25:00|1015.4|1010.4|1015.5|1010.5|1015.7|1010.7|1014.7|1009.7|28
1675215000000|2023-02-01 01:30:00|1015.6|1010.6|1016.5|1011.5|1016.5|1011.5|1015.5|1010.5|27
1675215300000|2023-02-01 01:35:00|1016.9|1011.9|1017.1|1012.1|1017.4|1012.4|1016.3|1011.3|30
1675215600000|2023-02-01 01:40:00|1016.9|1011.9|1017.6|1012.6|1018.2|1013.2|1016.9|1011.9|31
1675215900000|2023-02-01 01:45:00|1017.4|1012.4|1017.2|1012.2|1017.6|1012.6|1017|1012|31
1675216200000|2023-02-01 01:50:00|1017.1|1012.1|1016.4|1011.4|1017.1|1012.1|1015.8|1010.8|35
1675216500000|2023-02-01 01:55:00|1016.3|1011.3|1016.5|1011.5|1016.7|1011.7|1016.3|1011.3|17
1675216800000|2023-02-01 02:00:00|1016.3|1011.3|1016.1|1011.1|1016.3|1011.3|1015.7|1010.7|27
1675217100000|2023-02-01 02:05:00|1016|1011|1015.8|1010.8|1016.4|1011.4|1015.8|1010.8|20
1675217400000|2023-02-01 02:10:00|1015.7|1010.7|1015.4|1010.4|1016.1|1011.1|1015|1010|38
1675217700000|2023-02-01 02:15:00|1015.3|1010.3|1015.2|1010.2|1015.4|1010.4|1015.1|1010.1|20
1675218000000|2023-02-01 02:20:00|1015.1|1010.1|1014.2|1009.2|1015.1|1010.1|1014.2|1009.2|24
1675218300000|2023-02-01 02:25:00|1014.4|1009.4|1014.7|1009.7|1015|1010|1013.9|1008.9|19
1675218600000|2023-02-01 02:30:00|1014.5|1009.5|1014.4|1009.4|1014.9|1009.9|1014.4|1009.4|45
1675218900000|2023-02-01 02:35:00|1014.3|1009.3|1014.5|1009.5|1014.5|1009.5|1013.8|1008.8|25
1675219200000|2023-02-01 02:40:00|1014.7|1009.7|1013.9|1008.9|1014.7|1009.7|1013.9|1008.9|25
1675219500000|2023-02-01 02:45:00|1014|1009|1013.7|1008.7|1014.5|1009.5|1013.5|1008.5|36
1675219800000|2023-02-01 02:50:00|1013.6|1008.6|1013.6|1008.6|1013.9|1008.9|1013.4|1008.4|30
1675220100000|2023-02-01 02:55:00|1013.8|1008.8|1013.8|1008.8|1014.2|1009.2|1013.6|1008.6|30
1675220400000|2023-02-01 03:00:00|1013.7|1008.7|1013.8|1008.8|1014.1|1009.1|1013.6|1008.6|38
1675220700000|2023-02-01 03:05:00|1013.9|1008.9|1014.5|1009.5|1014.7|1009.7|1013.8|1008.8|27
1675221000000|2023-02-01 03:10:00|1014.7|1009.7|1015.2|1010.2|1015.5|1010.5|1014.5|1009.5|37
1675221300000|2023-02-01 03:15:00|1015.3|1010.3|1015|1010|1015.5|1010.5|1014.8|1009.8|35
1675221600000|2023-02-01 03:20:00|1014.9|1009.9|1015.3|1010.3|1015.6|1010.6|1014.7|1009.7|30
1675221900000|2023-02-01 03:25:00|1015.2|1010.2|1015.7|1010.7|1015.8|1010.8|1015.2|1010.2|24
1675222200000|2023-02-01 03:30:00|1016|1011|1016.2|1011.2|1016.4|1011.4|1016|1011|21
1675222500000|2023-02-01 03:35:00|1016.4|1011.4|1016.4|1011.4|1016.4|1011.4|1016.1|1011.1|17
1675222800000|2023-02-01 03:40:00|1016.3|1011.3|1017|1012|1017|1012|1016.3|1011.3|25
1675223100000|2023-02-01 03:45:00|1017.2|1012.2|1017.3|1012.3|1017.4|1012.4|1016.9|1011.9|20
1675223400000|2023-02-01 03:50:00|1017.4|1012.4|1017.4|1012.4|1017.5|1012.5|1016.6|1011.6|25
1675223700000|2023-02-01 03:55:00|1017.3|1012.3|1016.9|1011.9|1017.3|1012.3|1016.8|1011.8|14
1675224000000|2023-02-01 04:00:00|1016.6|1011.6|1017.3|1012.3|1017.3|1012.3|1016.5|1011.5|20
1675224300000|2023-02-01 04:05:00|1017.4|1012.4|1017.4|1012.4|1017.5|1012.5|1017.2|1012.2|24
1675224600000|2023-02-01 04:10:00|1017.5|1012.5|1017.9|1012.9|1017.9|1012.9|1017.4|1012.4|33
1675224900000|2023-02-01 04:15:00|1017.8|1012.8|1017.5|1012.5|1017.9|1012.9|1017.2|1012.2|31
1675225200000|2023-02-01 04:20:00|1017.6|1012.6|1017.5|1012.5|1017.9|1012.9|1017.5|1012.5|19
1675225500000|2023-02-01 04:25:00|1017.4|1012.4|1017.6|1012.6|1017.7|1012.7|1017.2|1012.2|22
1675225800000|2023-02-01 04:30:00|1017.8|1012.8|1017.8|1012.8|1018.4|1013.4|1017.7|1012.7|17
1675226100000|2023-02-01 04:35:00|1018|1013|1017.2|1012.2|1018.1|1013.1|1017|1012|20
1675226400000|2023-02-01 04:40:00|1017.3|1012.3|1016.7|1011.7|1017.3|1012.3|1016.7|1011.7|21
1675226700000|2023-02-01 04:45:00|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1016.6|1011.6|19
1675227000000|2023-02-01 04:50:00|1016.7|1011.7|1016.9|1011.9|1017|1012|1016.6|1011.6|20
1675227300000|2023-02-01 04:55:00|1017|1012|1016.7|1011.7|1017.4|1012.4|1016.7|1011.7|15
1675227600000|2023-02-01 05:00:00|1016.6|1011.6|1017.1|1012.1|1017.2|1012.2|1016.5|1011.5|29
1675227900000|2023-02-01 05:05:00|1016.9|1011.9|1017|1012|1017.1|1012.1|1016.8|1011.8|12
1675228200000|2023-02-01 05:10:00|1016.7|1011.7|1016.9|1011.9|1017.4|1012.4|1016.2|1011.2|25
1675228500000|2023-02-01 05:15:00|1017|1012|1016.5|1011.5|1017.2|1012.2|1016.4|1011.4|38
1675228800000|2023-02-01 05:20:00|1016.4|1011.4|1016.7|1011.7|1016.8|1011.8|1016.3|1011.3|28
1675229100000|2023-02-01 05:25:00|1016.6|1011.6|1016.5|1011.5|1017.1|1012.1|1016.4|1011.4|24
1675229400000|2023-02-01 05:30:00|1016.4|1011.4|1017.3|1012.3|1017.4|1012.4|1015.6|1010.6|42
1675229700000|2023-02-01 05:35:00|1017.2|1012.2|1017.5|1012.5|1017.9|1012.9|1017.2|1012.2|24
1675230000000|2023-02-01 05:40:00|1017.4|1012.4|1019.1|1014.1|1019.1|1014.1|1016.9|1011.9|45
1675230300000|2023-02-01 05:45:00|1019|1014|1019.3|1014.3|1019.3|1014.3|1018.4|1013.4|36
1675230600000|2023-02-01 05:50:00|1019.5|1014.5|1019.6|1014.6|1019.6|1014.6|1018.9|1013.9|30
1675230900000|2023-02-01 05:55:00|1019.5|1014.5|1019.2|1014.2|1019.7|1014.7|1018.9|1013.9|31
1675231200000|2023-02-01 06:00:00|1019.1|1014.1|1019.7|1014.7|1019.8|1014.8|1018.8|1013.8|42
1675231500000|2023-02-01 06:05:00|1019.8|1014.8|1020|1015|1020.5|1015.5|1019.8|1014.8|27
1675231800000|2023-02-01 06:10:00|1019.9|1014.9|1019.4|1014.4|1020.3|1015.3|1019.4|1014.4|22
1675232100000|2023-02-01 06:15:00|1019.3|1014.3|1019.4|1014.4|1020.1|1015.1|1019.3|1014.3|30
1675232400000|2023-02-01 06:20:00|1019.5|1014.5|1020.3|1015.3|1020.4|1015.4|1019.3|1014.3|21
1675232700000|2023-02-01 06:25:00|1020|1015|1018.4|1013.4|1020.3|1015.3|1018.3|1013.3|19
1675233000000|2023-02-01 06:30:00|1018.7|1013.7|1018.8|1013.8|1019.7|1014.7|1018.7|1013.7|34
1675233300000|2023-02-01 06:35:00|1019|1014|1019.4|1014.4|1019.4|1014.4|1018.9|1013.9|22
1675233600000|2023-02-01 06:40:00|1019.6|1014.6|1017.9|1012.9|1019.6|1014.6|1017.8|1012.8|46
1675233900000|2023-02-01 06:45:00|1017.8|1012.8|1017.2|1012.2|1017.8|1012.8|1016.7|1011.7|35
1675234200000|2023-02-01 06:50:00|1017.3|1012.3|1016.7|1011.7|1017.4|1012.4|1016.5|1011.5|30
1675234500000|2023-02-01 06:55:00|1016.8|1011.8|1016.4|1011.4|1017.1|1012.1|1016.1|1011.1|26
1675234800000|2023-02-01 07:00:00|1016.7|1011.7|1018.4|1013.4|1018.5|1013.5|1016|1011|39
1675235100000|2023-02-01 07:05:00|1018.5|1013.5|1017.4|1012.4|1019.1|1014.1|1017.4|1012.4|47
1675235400000|2023-02-01 07:10:00|1017.6|1012.6|1016.7|1011.7|1018|1013|1016.7|1011.7|32
1675235700000|2023-02-01 07:15:00|1016.8|1011.8|1017.1|1012.1|1017.4|1012.4|1016.8|1011.8|42
1675236000000|2023-02-01 07:20:00|1016.8|1011.8|1015.7|1010.7|1017.1|1012.1|1015.2|1010.2|46
1675236300000|2023-02-01 07:25:00|1015.8|1010.8|1015.6|1010.6|1016.2|1011.2|1015.4|1010.4|55
1675236600000|2023-02-01 07:30:00|1015.7|1010.7|1014.5|1009.5|1015.8|1010.8|1014.2|1009.2|38
1675236900000|2023-02-01 07:35:00|1014.4|1009.4|1015.3|1010.3|1015.5|1010.5|1014.4|1009.4|45
1675237200000|2023-02-01 07:40:00|1015.1|1010.1|1014.6|1009.6|1015.2|1010.2|1014.5|1009.5|38
1675237500000|2023-02-01 07:45:00|1014.7|1009.7|1015.5|1010.5|1015.6|1010.6|1014.6|1009.6|44
1675237800000|2023-02-01 07:50:00|1015.4|1010.4|1015.1|1010.1|1015.5|1010.5|1014.6|1009.6|37
1675238100000|2023-02-01 07:55:00|1015.2|1010.2|1016.4|1011.4|1016.6|1011.6|1015.2|1010.2|47
1675238400000|2023-02-01 08:00:00|1016.5|1011.5|1014.6|1009.6|1016.5|1011.5|1014.6|1009.6|76
1675238700000|2023-02-01 08:05:00|1014.5|1009.5|1014.2|1009.2|1015|1010|1013.4|1008.4|42
1675239000000|2023-02-01 08:10:00|1014.4|1009.4|1014|1009|1015.2|1010.2|1014|1009|41
1675239300000|2023-02-01 08:15:00|1014.1|1009.1|1014.5|1009.5|1015.2|1010.2|1014.1|1009.1|40
1675239600000|2023-02-01 08:20:00|1014.4|1009.4|1015.2|1010.2|1015.2|1010.2|1013.7|1008.7|41
1675239900000|2023-02-01 08:25:00|1015.1|1010.1|1015.3|1010.3|1015.4|1010.4|1014.3|1009.3|38
1675240200000|2023-02-01 08:30:00|1015.5|1010.5|1015.8|1010.8|1016.1|1011.1|1015.2|1010.2|48
1675240500000|2023-02-01 08:35:00|1015.9|1010.9|1017|1012|1017.1|1012.1|1015.9|1010.9|34
1675240800000|2023-02-01 08:40:00|1017.1|1012.1|1017.1|1012.1|1018|1013|1017|1012|37
1675241100000|2023-02-01 08:45:00|1017.6|1012.6|1015.1|1010.1|1017.6|1012.6|1014.3|1009.3|57
1675241400000|2023-02-01 08:50:00|1015|1010|1015|1010|1015.5|1010.5|1014.6|1009.6|46
1675241700000|2023-02-01 08:55:00|1014.9|1009.9|1013.2|1008.2|1015|1010|1013.2|1008.2|40
1675242000000|2023-02-01 09:00:00|1013.1|1008.1|1011.2|1006.2|1013.4|1008.4|1011.2|1006.2|68
1675242300000|2023-02-01 09:05:00|1011.1|1006.1|1011.5|1006.5|1011.7|1006.7|1011.1|1006.1|30
1675242600000|2023-02-01 09:10:00|1011.3|1006.3|1010.9|1005.9|1011.6|1006.6|1010.5|1005.5|55
1675242900000|2023-02-01 09:15:00|1011.2|1006.2|1011|1006|1011.2|1006.2|1010.4|1005.4|47
1675243200000|2023-02-01 09:20:00|1010.9|1005.9|1010.5|1005.5|1011.1|1006.1|1010.2|1005.2|56
1675243500000|2023-02-01 09:25:00|1010.6|1005.6|1010.1|1005.1|1011.1|1006.1|1010.1|1005.1|37
1675243800000|2023-02-01 09:30:00|1010.2|1005.2|1009.6|1004.6|1010.2|1005.2|1008.8|1003.8|58
1675244100000|2023-02-01 09:35:00|1009.7|1004.7|1010.2|1005.2|1011|1006|1009.7|1004.7|46
1675244400000|2023-02-01 09:40:00|1010.8|1005.8|1009.7|1004.7|1011|1006|1009.7|1004.7|49
1675244700000|2023-02-01 09:45:00|1009.6|1004.6|1009.6|1004.6|1009.9|1004.9|1008.7|1003.7|60
1675245000000|2023-02-01 09:50:00|1009.7|1004.7|1008.3|1003.3|1010|1005|1007.9|1002.9|50
1675245300000|2023-02-01 09:55:00|1008.2|1003.2|1007.5|1002.5|1008.7|1003.7|1007.5|1002.5|65
1675245600000|2023-02-01 10:00:00|1007.9|1002.9|1008.4|1003.4|1008.6|1003.6|1007.8|1002.8|89
1675245900000|2023-02-01 10:05:00|1008.5|1003.5|1008.2|1003.2|1009.5|1004.5|1008.1|1003.1|76
1675246200000|2023-02-01 10:10:00|1008.3|1003.3|1008.1|1003.1|1009.1|1004.1|1008|1003|55
1675246500000|2023-02-01 10:15:00|1008.2|1003.2|1007.9|1002.9|1008.2|1003.2|1007.1|1002.1|42
1675246800000|2023-02-01 10:20:00|1008.1|1003.1|1009.2|1004.2|1009.4|1004.4|1007.4|1002.4|41
1675247100000|2023-02-01 10:25:00|1009.1|1004.1|1010.6|1005.6|1010.6|1005.6|1008.8|1003.8|30
1675247400000|2023-02-01 10:30:00|1010.5|1005.5|1011.1|1006.1|1011.8|1006.8|1009.8|1004.8|42
1675247700000|2023-02-01 10:35:00|1011.2|1006.2|1010.6|1005.6|1011.2|1006.2|1010.1|1005.1|27
1675248000000|2023-02-01 10:40:00|1010.7|1005.7|1012.6|1007.6|1012.7|1007.7|1010.6|1005.6|21
1675248300000|2023-02-01 10:45:00|1012.7|1007.7|1012.7|1007.7|1012.7|1007.7|1011.7|1006.7|27
1675248600000|2023-02-01 10:50:00|1012.6|1007.6|1013|1008|1013.1|1008.1|1012.4|1007.4|20
1675248900000|2023-02-01 10:55:00|1012.8|1007.8|1012.5|1007.5|1013.3|1008.3|1012.2|1007.2|23
1675249200000|2023-02-01 11:00:00|1012.4|1007.4|1011|1006|1012.4|1007.4|1010.1|1005.1|53
1675249500000|2023-02-01 11:05:00|1011.2|1006.2|1010.4|1005.4|1011.5|1006.5|1010.1|1005.1|25
1675249800000|2023-02-01 11:10:00|1010.6|1005.6|1011.5|1006.5|1011.6|1006.6|1010.5|1005.5|23
1675250100000|2023-02-01 11:15:00|1011.4|1006.4|1012.6|1007.6|1012.6|1007.6|1011.4|1006.4|12
1675250400000|2023-02-01 11:20:00|1012.4|1007.4|1012.4|1007.4|1012.5|1007.5|1011.9|1006.9|19
1675250700000|2023-02-01 11:25:00|1012.6|1007.6|1013.9|1008.9|1014.3|1009.3|1012.4|1007.4|33
1675251000000|2023-02-01 11:30:00|1013.8|1008.8|1014.5|1009.5|1014.7|1009.7|1013.2|1008.2|40
1675251300000|2023-02-01 11:35:00|1014.6|1009.6|1013.5|1008.5|1014.6|1009.6|1013.2|1008.2|37
1675251600000|2023-02-01 11:40:00|1013.6|1008.6|1013.1|1008.1|1013.8|1008.8|1013.1|1008.1|22
1675251900000|2023-02-01 11:45:00|1013.2|1008.2|1013|1008|1013.2|1008.2|1012.6|1007.6|29
1675252200000|2023-02-01 11:50:00|1013.1|1008.1|1013.4|1008.4|1014.1|1009.1|1012|1007|39
1675252500000|2023-02-01 11:55:00|1013.5|1008.5|1013.8|1008.8|1013.9|1008.9|1013.2|1008.2|19
1675252800000|2023-02-01 12:00:00|1013.9|1008.9|1015.2|1010.2|1015.3|1010.3|1013.3|1008.3|52
1675253100000|2023-02-01 12:05:00|1015.1|1010.1|1015|1010|1015.3|1010.3|1014.9|1009.9|19
1675253400000|2023-02-01 12:10:00|1014.9|1009.9|1013.3|1008.3|1015|1010|1013.2|1008.2|42
1675253700000|2023-02-01 12:15:00|1013.2|1008.2|1012.6|1007.6|1014|1009|1012.6|1007.6|20
1675254000000|2023-02-01 12:20:00|1012.5|1007.5|1013|1008|1013.7|1008.7|1012.5|1007.5|26
1675254300000|2023-02-01 12:25:00|1012.9|1007.9|1012.2|1007.2|1013|1008|1011.7|1006.7|37
1675254600000|2023-02-01 12:30:00|1012.1|1007.1|1012.2|1007.2|1012.3|1007.3|1011.8|1006.8|25
1675254900000|2023-02-01 12:35:00|1012.6|1007.6|1012.6|1007.6|1012.7|1007.7|1012.1|1007.1|42
1675255200000|2023-02-01 12:40:00|1012.7|1007.7|1013.1|1008.1|1013.7|1008.7|1012.7|1007.7|27
1675255500000|2023-02-01 12:45:00|1013.3|1008.3|1012.5|1007.5|1013.3|1008.3|1012.2|1007.2|38
1675255800000|2023-02-01 12:50:00|1012.4|1007.4|1012.4|1007.4|1012.6|1007.6|1011.5|1006.5|26
1675256100000|2023-02-01 12:55:00|1012.5|1007.5|1012.9|1007.9|1013|1008|1012.5|1007.5|24
1675256400000|2023-02-01 13:00:00|1013|1008|1012.1|1007.1|1013.2|1008.2|1010.8|1005.8|77
1675256700000|2023-02-01 13:05:00|1012|1007|1013.2|1008.2|1013.2|1008.2|1011.6|1006.6|25
1675257000000|2023-02-01 13:10:00|1012.9|1007.9|1012.9|1007.9|1013.8|1008.8|1012.6|1007.6|79
1675257300000|2023-02-01 13:15:00|1014.9|1009.9|1011.7|1006.7|1015.2|1010.2|1011.5|1006.5|166
1675257600000|2023-02-01 13:20:00|1011.9|1006.9|1012.9|1007.9|1013.4|1008.4|1011.2|1006.2|122
1675257900000|2023-02-01 13:25:00|1012.6|1007.6|1012.6|1007.6|1014.1|1009.1|1012.3|1007.3|63
1675258200000|2023-02-01 13:30:00|1012.5|1007.5|1010.4|1005.4|1012.5|1007.5|1010.4|1005.4|80
1675258500000|2023-02-01 13:35:00|1010.5|1005.5|1010.3|1005.3|1010.6|1005.6|1009.9|1004.9|38
1675258800000|2023-02-01 13:40:00|1010.2|1005.2|1013|1008|1013.3|1008.3|1010.2|1005.2|52
1675259100000|2023-02-01 13:45:00|1013.3|1008.3|1013.5|1008.5|1013.5|1008.5|1012.3|1007.3|50
1675259400000|2023-02-01 13:50:00|1013.6|1008.6|1015|1010|1015|1010|1013.3|1008.3|67
1675259700000|2023-02-01 13:55:00|1015.1|1010.1|1011.3|1006.3|1015.1|1010.1|1011.3|1006.3|103
1675260000000|2023-02-01 14:00:00|1011.6|1006.6|1010.2|1005.2|1013.3|1008.3|1009.1|1004.1|131
1675260300000|2023-02-01 14:05:00|1010.1|1005.1|1010.9|1005.9|1011.7|1006.7|1009.4|1004.4|98
1675260600000|2023-02-01 14:10:00|1011|1006|1010|1005|1011.4|1006.4|1009.8|1004.8|61
1675260900000|2023-02-01 14:15:00|1009.9|1004.9|1012.7|1007.7|1012.7|1007.7|1009.9|1004.9|66
1675261200000|2023-02-01 14:20:00|1012.8|1007.8|1013.3|1008.3|1013.6|1008.6|1012.7|1007.7|36
1675261500000|2023-02-01 14:25:00|1013|1008|1015.1|1010.1|1015.1|1010.1|1012.4|1007.4|48
1675261800000|2023-02-01 14:30:00|1014.9|1009.9|1015.4|1010.4|1015.4|1010.4|1014|1009|103
1675262100000|2023-02-01 14:35:00|1015.3|1010.3|1016.4|1011.4|1016.5|1011.5|1014.1|1009.1|109
1675262400000|2023-02-01 14:40:00|1016.3|1011.3|1014.5|1009.5|1016.5|1011.5|1014.5|1009.5|130
1675262700000|2023-02-01 14:45:00|1014.4|1009.4|1014.2|1009.2|1016.1|1011.1|1013.7|1008.7|144
1675263000000|2023-02-01 14:50:00|1014.3|1009.3|1013.7|1008.7|1015.1|1010.1|1013.3|1008.3|128
1675263300000|2023-02-01 14:55:00|1013.6|1008.6|1014.5|1004.2|1016|1008.9|1012.4|1004.2|112
1675263600000|2023-02-01 15:00:00|1016|1005.7|1011.2|1006.2|1016|1008.5|1008.6|1001.9|422
1675263900000|2023-02-01 15:05:00|1011.4|1006.4|1009.6|1004.6|1011.5|1006.5|1008.5|1003.5|279
1675264200000|2023-02-01 15:10:00|1009.5|1004.5|1010.4|1005.4|1012.2|1007.2|1009.1|1004.1|201
1675264500000|2023-02-01 15:15:00|1010.3|1005.3|1008.1|1003.1|1010.3|1005.3|1007.8|1002.8|176
1675264800000|2023-02-01 15:20:00|1008.2|1003.2|1007.3|1002.3|1008.3|1003.3|1005.6|1000.6|133
1675265100000|2023-02-01 15:25:00|1007.4|1002.4|1007.5|1002.5|1008.4|1003.4|1006.3|1001.3|167
1675265400000|2023-02-01 15:30:00|1007.7|1002.7|1007.8|1002.8|1008.2|1003.2|1006.4|1001.4|210
1675265700000|2023-02-01 15:35:00|1007.9|1002.9|1008.1|1003.1|1008.4|1003.4|1006.7|1001.7|136
1675266000000|2023-02-01 15:40:00|1008|1003|1008.8|1003.8|1010.5|1005.5|1007.7|1002.7|147
1675266300000|2023-02-01 15:45:00|1008.6|1003.6|1007.5|1002.5|1008.6|1003.6|1007.1|1002.1|136
1675266600000|2023-02-01 15:50:00|1007.4|1002.4|1005.8|1000.8|1007.4|1002.4|1004.8|999.8|165
1675266900000|2023-02-01 15:55:00|1005.7|1000.7|1007.3|1002.3|1007.7|1002.7|1005.6|1000.6|107
1675267200000|2023-02-01 16:00:00|1007.1|1002.1|1006.7|1001.7|1007.7|1002.7|1005.8|1000.8|152
1675267500000|2023-02-01 16:05:00|1006.6|1001.6|1006.8|1001.8|1007.6|1002.6|1006.4|1001.4|120
1675267800000|2023-02-01 16:10:00|1006.9|1001.9|1007.2|1002.2|1007.5|1002.5|1006.6|1001.6|85
1675268100000|2023-02-01 16:15:00|1007.3|1002.3|1006.7|1001.7|1007.3|1002.3|1006.2|1001.2|76
1675268400000|2023-02-01 16:20:00|1006.9|1001.9|1007.9|1002.9|1008.5|1003.5|1005.8|1000.8|117
1675268700000|2023-02-01 16:25:00|1008.1|1003.1|1006.1|1001.1|1008.4|1003.4|1005.8|1000.8|93
1675269000000|2023-02-01 16:30:00|1006|1001|1006.2|1001.2|1006.6|1001.6|1004.9|999.9|127
1675269300000|2023-02-01 16:35:00|1006.3|1001.3|1004.2|999.2|1006.4|1001.4|1003.9|998.9|115
1675269600000|2023-02-01 16:40:00|1004.1|999.1|1002.2|997.2|1004.2|999.2|1001.8|996.8|99
1675269900000|2023-02-01 16:45:00|1002|997|1001.1|996.1|1002.3|997.3|1000.5|995.5|119
1675270200000|2023-02-01 16:50:00|1001|996|1000.8|995.8|1001.5|996.5|1000.4|995.4|66
1675270500000|2023-02-01 16:55:00|1000.7|995.7|1000.4|995.4|1001|996|999|994|103
1675270800000|2023-02-01 17:00:00|1000.3|995.3|1001.6|996.6|1001.7|996.7|1000.3|995.3|128
1675271100000|2023-02-01 17:05:00|1001.5|996.5|1000.6|995.6|1001.6|996.6|1000.3|995.3|142
1675271400000|2023-02-01 17:10:00|1000.5|995.5|1001.1|996.1|1001.2|996.2|999|994|127
1675271700000|2023-02-01 17:15:00|1001|996|998.9|993.9|1001.1|996.1|998.9|993.9|104
1675272000000|2023-02-01 17:20:00|999.3|994.3|999.7|994.7|1000.1|995.1|998.7|993.7|126
1675272300000|2023-02-01 17:25:00|999.6|994.6|1000.3|995.3|1000.8|995.8|999.2|994.2|102
1675272600000|2023-02-01 17:30:00|1000.4|995.4|996.6|991.6|1000.4|995.4|995.8|990.8|67
1675272900000|2023-02-01 17:35:00|996.9|991.9|996.5|991.5|998.6|993.6|996|991|121
1675273200000|2023-02-01 17:40:00|996.4|991.4|996.4|991.4|996.8|991.8|995.8|990.8|89
1675273500000|2023-02-01 17:45:00|996.6|991.6|997.5|992.5|998.8|993.8|996.4|991.4|78
1675273800000|2023-02-01 17:50:00|997.7|992.7|999.2|994.2|999.8|994.8|997.4|992.4|105
1675274100000|2023-02-01 17:55:00|999.1|994.1|1000.8|995.8|1000.8|995.8|999.1|994.1|115
1675274400000|2023-02-01 18:00:00|1000.7|995.7|1000.6|995.6|1001.2|996.2|999.6|994.6|150
1675274700000|2023-02-01 18:05:00|1000.7|995.7|1002.1|997.1|1002.5|997.5|1000.7|995.7|105
1675275000000|2023-02-01 18:10:00|1002|997|1002.5|997.5|1002.7|997.7|1001.4|996.4|87
1675275300000|2023-02-01 18:15:00|1002.6|997.6|1002.3|997.3|1002.7|997.7|1001.3|996.3|80
1675275600000|2023-02-01 18:20:00|1002.7|997.7|1001.4|996.4|1003.1|998.1|1001.3|996.3|87
1675275900000|2023-02-01 18:25:00|1001.5|996.5|1001.9|996.9|1002.5|997.5|1001.1|996.1|81
1675276200000|2023-02-01 18:30:00|1002|997|1001.6|996.6|1002.2|997.2|1001.4|996.4|43
1675276500000|2023-02-01 18:35:00|1001.7|996.7|1001.4|996.4|1001.9|996.9|1000.8|995.8|54
1675276800000|2023-02-01 18:40:00|1001.5|996.5|1000.5|995.5|1001.5|996.5|1000.4|995.4|70
1675277100000|2023-02-01 18:45:00|1000.4|995.4|1000.5|995.5|1000.8|995.8|1000.2|995.2|80
1675277400000|2023-02-01 18:50:00|1000.7|995.7|1000.6|995.6|1001|996|1000.1|995.1|29
1675277700000|2023-02-01 18:55:00|1000.7|995.7|1005.2|994.2|1005.3|996.9|999.5|991.3|56
1675278000000|2023-02-01 19:00:00|1005.1|994.1|999.9|994.9|1005.1|998.3|997.7|991.5|326
1675278300000|2023-02-01 19:05:00|999.7|994.7|1001.8|996.8|1002.5|997.5|998.6|993.6|242
1675278600000|2023-02-01 19:10:00|1001.7|996.7|1001.4|996.4|1003.6|998.6|1001.1|996.1|200
1675278900000|2023-02-01 19:15:00|1001.3|996.3|1000.7|995.7|1002.1|997.1|999.9|994.9|287
1675279200000|2023-02-01 19:20:00|1000.6|995.6|1001|996|1001.8|996.8|1000.5|995.5|169
1675279500000|2023-02-01 19:25:00|1000.8|995.8|1000.6|995.6|1001.6|996.6|999.8|994.8|145
1675279800000|2023-02-01 19:30:00|1001|996|998.4|993.4|1001.6|996.6|996.1|991.1|546
1675280100000|2023-02-01 19:35:00|998.3|993.3|1004.3|999.3|1004.8|999.8|997.6|992.6|664
1675280400000|2023-02-01 19:40:00|1004.5|999.5|1007.1|1002.1|1008|1003|1004.4|999.4|718
1675280700000|2023-02-01 19:45:00|1007.3|1002.3|1008.3|1003.3|1010.5|1005.5|1005.5|1000.5|569
1675281000000|2023-02-01 19:50:00|1008.4|1003.4|1008.9|1003.9|1010.4|1005.4|1007.8|1002.8|408
1675281300000|2023-02-01 19:55:00|1009|1004|1012.5|1007.5|1012.8|1007.8|1006.9|1001.9|478
1675281600000|2023-02-01 20:00:00|1012.6|1007.6|1014.5|1009.5|1015.5|1010.5|1012.6|1007.6|261
1675281900000|2023-02-01 20:05:00|1014.7|1009.7|1013.4|1008.4|1016|1011|1013.3|1008.3|288
1675282200000|2023-02-01 20:10:00|1013.5|1008.5|1009.9|1004.9|1013.9|1008.9|1009.9|1004.9|300
1675282500000|2023-02-01 20:15:00|1010|1005|1011.4|1006.4|1011.5|1006.5|1007.8|1002.8|208
1675282800000|2023-02-01 20:20:00|1011.5|1006.5|1010|1005|1011.6|1006.6|1009.6|1004.6|133
1675283100000|2023-02-01 20:25:00|1010.1|1005.1|1013.4|1008.4|1013.9|1008.9|1010.1|1005.1|122
1675283400000|2023-02-01 20:30:00|1013.5|1008.5|1013.8|1008.8|1014.4|1009.4|1012.6|1007.6|176
1675283700000|2023-02-01 20:35:00|1013.9|1008.9|1013.7|1008.7|1014.6|1009.6|1013.3|1008.3|130
1675284000000|2023-02-01 20:40:00|1013.8|1008.8|1014|1009|1014.8|1009.8|1013.4|1008.4|158
1675284300000|2023-02-01 20:45:00|1014.1|1009.1|1012.7|1007.7|1014.4|1009.4|1012.7|1007.7|120
1675284600000|2023-02-01 20:50:00|1012.6|1007.6|1010.7|1005.7|1012.6|1007.6|1010.2|1005.2|146
1675284900000|2023-02-01 20:55:00|1010.6|1005.6|1012.5|1007.5|1012.7|1007.7|1010.4|1005.4|90
1675285200000|2023-02-01 21:00:00|1012.8|1007.8|1011.6|1006.6|1013.4|1008.4|1011.6|1006.6|121
1675285500000|2023-02-01 21:05:00|1011.9|1006.9|1012|1007|1012.5|1007.5|1011.9|1006.9|63
1675285800000|2023-02-01 21:10:00|1012.2|1007.2|1011.5|1006.5|1012.8|1007.8|1011.5|1006.5|36
1675286100000|2023-02-01 21:15:00|1011.4|1006.4|1011.6|1006.6|1012.1|1007.1|1011.2|1006.2|37
1675286400000|2023-02-01 21:20:00|1011.7|1006.7|1011.1|1006.1|1012|1007|1010.6|1005.6|32
1675286700000|2023-02-01 21:25:00|1011.2|1006.2|1010.1|1005.1|1011.2|1006.2|1010.1|1005.1|53
1675287000000|2023-02-01 21:30:00|1010.3|1005.3|1010.7|1005.7|1011.4|1006.4|1010.3|1005.3|58
1675287300000|2023-02-01 21:35:00|1010.9|1005.9|1011|1006|1011|1006|1010.6|1005.6|32
1675287600000|2023-02-01 21:40:00|1011.2|1006.2|1011.3|1006.3|1011.4|1006.4|1010.9|1005.9|36
1675287900000|2023-02-01 21:45:00|1011.2|1006.2|1009.6|1004.6|1011.2|1006.2|1009.6|1004.6|56
1675288200000|2023-02-01 21:50:00|1009.9|1004.9|1010.5|1005.5|1011.4|1006.4|1009.9|1004.9|40
1675288500000|2023-02-01 21:55:00|1010.6|1005.6|1013.5|1002.7|1013.9|1006.4|1010.2|1002.7|45
1675292400000|2023-02-01 23:00:00|1012.2|1007.2|1012.5|1007.5|1013.3|1008.3|1011.9|1006.9|50
1675292700000|2023-02-01 23:05:00|1012.4|1007.4|1013|1008|1013.3|1008.3|1011.7|1006.7|40
1675293000000|2023-02-01 23:10:00|1012.9|1007.9|1013.4|1008.4|1013.9|1008.9|1012.6|1007.6|91
1675293300000|2023-02-01 23:15:00|1013.3|1008.3|1013.9|1008.9|1014.4|1009.4|1013.3|1008.3|59
1675293600000|2023-02-01 23:20:00|1014|1009|1013.1|1008.1|1014|1009|1012.9|1007.9|28
1675293900000|2023-02-01 23:25:00|1013.2|1008.2|1013|1008|1013.2|1008.2|1012.7|1007.7|34
1675294200000|2023-02-01 23:30:00|1012.9|1007.9|1012.2|1007.2|1013.3|1008.3|1011.9|1006.9|55
1675294500000|2023-02-01 23:35:00|1012.3|1007.3|1012|1007|1012.4|1007.4|1011.8|1006.8|30
1675294800000|2023-02-01 23:40:00|1012.1|1007.1|1013.2|1008.2|1013.2|1008.2|1012.1|1007.1|39
1675295100000|2023-02-01 23:45:00|1013.1|1008.1|1014.2|1009.2|1014.6|1009.6|1012.8|1007.8|36
1675295400000|2023-02-01 23:50:00|1014.1|1009.1|1014.1|1009.1|1014.5|1009.5|1013.8|1008.8|26
1675295700000|2023-02-01 23:55:00|1014.2|1009.2|1014.8|1009.8|1014.8|1009.8|1013.4|1008.4|25
1675296000000|2023-02-02 00:00:00|1014.7|1009.7|1015.9|1010.9|1016.1|1011.1|1014.7|1009.7|71
1675296300000|2023-02-02 00:05:00|1016|1011|1015.7|1010.7|1016.7|1011.7|1015.7|1010.7|43
1675296600000|2023-02-02 00:10:00|1015.6|1010.6|1015.8|1010.8|1015.9|1010.9|1014.7|1009.7|47
1675296900000|2023-02-02 00:15:00|1015.7|1010.7|1015|1010|1016|1011|1014.7|1009.7|40
1675297200000|2023-02-02 00:20:00|1015.2|1010.2|1016.4|1011.4|1016.4|1011.4|1015.2|1010.2|47
1675297500000|2023-02-02 00:25:00|1016.5|1011.5|1016.1|1011.1|1016.9|1011.9|1016|1011|45
1675297800000|2023-02-02 00:30:00|1016.3|1011.3|1016.8|1011.8|1017.4|1012.4|1016.2|1011.2|39
1675298100000|2023-02-02 00:35:00|1016.9|1011.9|1016.6|1011.6|1017|1012|1016.2|1011.2|41
1675298400000|2023-02-02 00:40:00|1016.5|1011.5|1017.8|1012.8|1018.1|1013.1|1016.4|1011.4|37
1675298700000|2023-02-02 00:45:00|1017.9|1012.9|1018|1013|1018.3|1013.3|1017.3|1012.3|33
1675299000000|2023-02-02 00:50:00|1017.8|1012.8|1017|1012|1017.8|1012.8|1016.8|1011.8|35
1675299300000|2023-02-02 00:55:00|1017.2|1012.2|1016.5|1011.5|1017.5|1012.5|1016.5|1011.5|28
1675299600000|2023-02-02 01:00:00|1016.4|1011.4|1018.2|1013.2|1018.4|1013.4|1015.8|1010.8|139
1675299900000|2023-02-02 01:05:00|1018.1|1013.1|1018.7|1013.7|1018.7|1013.7|1017.8|1012.8|80
1675300200000|2023-02-02 01:10:00|1018.8|1013.8|1018|1013|1019.3|1014.3|1017.7|1012.7|75
1675300500000|2023-02-02 01:15:00|1017.9|1012.9|1017.7|1012.7|1019.1|1014.1|1017.6|1012.6|96
1675300800000|2023-02-02 01:20:00|1017.9|1012.9|1019.2|1014.2|1019.3|1014.3|1017.9|1012.9|61
1675301100000|2023-02-02 01:25:00|1019.1|1014.1|1018.7|1013.7|1019.1|1014.1|1018.3|1013.3|56
1675301400000|2023-02-02 01:30:00|1018.8|1013.8|1017.4|1012.4|1019.3|1014.3|1017.2|1012.2|78
1675301700000|2023-02-02 01:35:00|1017.3|1012.3|1017.3|1012.3|1018|1013|1016.8|1011.8|72
1675302000000|2023-02-02 01:40:00|1017.2|1012.2|1016.6|1011.6|1017.4|1012.4|1015.8|1010.8|89
1675302300000|2023-02-02 01:45:00|1016.5|1011.5|1016.1|1011.1|1016.6|1011.6|1015.3|1010.3|86
1675302600000|2023-02-02 01:50:00|1016.2|1011.2|1016.2|1011.2|1016.5|1011.5|1015.7|1010.7|84
1675302900000|2023-02-02 01:55:00|1016.3|1011.3|1017.3|1012.3|1017.3|1012.3|1016.3|1011.3|67
1675303200000|2023-02-02 02:00:00|1017.4|1012.4|1017.9|1012.9|1018.2|1013.2|1017.1|1012.1|53
1675303500000|2023-02-02 02:05:00|1017.8|1012.8|1017.6|1012.6|1018|1013|1017.1|1012.1|48
1675303800000|2023-02-02 02:10:00|1017.7|1012.7|1017.1|1012.1|1017.7|1012.7|1016.9|1011.9|48
1675304100000|2023-02-02 02:15:00|1017|1012|1017.7|1012.7|1017.9|1012.9|1016.2|1011.2|56
1675304400000|2023-02-02 02:20:00|1017.8|1012.8|1016.8|1011.8|1017.8|1012.8|1016.8|1011.8|26
1675304700000|2023-02-02 02:25:00|1016.9|1011.9|1016.9|1011.9|1017|1012|1016.4|1011.4|20
1675305000000|2023-02-02 02:30:00|1016.7|1011.7|1016.7|1011.7|1017.5|1012.5|1016.6|1011.6|40
1675305300000|2023-02-02 02:35:00|1016.8|1011.8|1016.4|1011.4|1016.8|1011.8|1015.9|1010.9|58
1675305600000|2023-02-02 02:40:00|1016.3|1011.3|1016.8|1011.8|1016.8|1011.8|1016.2|1011.2|24
1675305900000|2023-02-02 02:45:00|1017|1012|1016.5|1011.5|1017.1|1012.1|1016.3|1011.3|31
1675306200000|2023-02-02 02:50:00|1016.4|1011.4|1016.4|1011.4|1016.7|1011.7|1016|1011|31
1675306500000|2023-02-02 02:55:00|1016.1|1011.1|1015.6|1010.6|1016.2|1011.2|1015.4|1010.4|41
1675306800000|2023-02-02 03:00:00|1015.7|1010.7|1015.3|1010.3|1016.1|1011.1|1015.2|1010.2|40
1675307100000|2023-02-02 03:05:00|1015.4|1010.4|1015.4|1010.4|1015.6|1010.6|1015.2|1010.2|21
1675307400000|2023-02-02 03:10:00|1015.5|1010.5|1015.4|1010.4|1015.8|1010.8|1015.1|1010.1|31
1675307700000|2023-02-02 03:15:00|1015.6|1010.6|1014.9|1009.9|1015.7|1010.7|1014.8|1009.8|40
1675308000000|2023-02-02 03:20:00|1014.8|1009.8|1014.8|1009.8|1014.9|1009.9|1014.6|1009.6|21
1675308300000|2023-02-02 03:25:00|1014.6|1009.6|1014.7|1009.7|1014.8|1009.8|1014.5|1009.5|25
1675308600000|2023-02-02 03:30:00|1014.6|1009.6|1014.6|1009.6|1014.7|1009.7|1014.5|1009.5|9
1675308900000|2023-02-02 03:35:00|1014.5|1009.5|1014.6|1009.6|1014.6|1009.6|1014.2|1009.2|17
1675309200000|2023-02-02 03:40:00|1014.4|1009.4|1014.7|1009.7|1014.7|1009.7|1014.3|1009.3|9
1675309500000|2023-02-02 03:45:00|1014.8|1009.8|1015.3|1010.3|1015.3|1010.3|1014.8|1009.8|19
1675309800000|2023-02-02 03:50:00|1015.4|1010.4|1015.6|1010.6|1016.3|1011.3|1015.3|1010.3|23
1675310100000|2023-02-02 03:55:00|1015.7|1010.7|1015.6|1010.6|1015.9|1010.9|1015.4|1010.4|17
1675310400000|2023-02-02 04:00:00|1015.7|1010.7|1016.2|1011.2|1016.4|1011.4|1015.4|1010.4|29
1675310700000|2023-02-02 04:05:00|1016.3|1011.3|1015.6|1010.6|1016.3|1011.3|1015.4|1010.4|10
1675311000000|2023-02-02 04:10:00|1015.7|1010.7|1015.5|1010.5|1016|1011|1015.5|1010.5|22
1675311300000|2023-02-02 04:15:00|1015.4|1010.4|1016.2|1011.2|1016.2|1011.2|1015.3|1010.3|17
1675311600000|2023-02-02 04:20:00|1016.3|1011.3|1016.8|1011.8|1016.9|1011.9|1016|1011|23
1675311900000|2023-02-02 04:25:00|1016.7|1011.7|1016.4|1011.4|1016.8|1011.8|1016.4|1011.4|11
1675312200000|2023-02-02 04:30:00|1016.3|1011.3|1017.2|1012.2|1017.3|1012.3|1016.3|1011.3|25
1675312500000|2023-02-02 04:35:00|1017.3|1012.3|1017.6|1012.6|1017.6|1012.6|1016.9|1011.9|24
1675312800000|2023-02-02 04:40:00|1017.8|1012.8|1017.8|1012.8|1018.1|1013.1|1017.7|1012.7|9
1675313100000|2023-02-02 04:45:00|1017.9|1012.9|1017.6|1012.6|1018|1013|1017.4|1012.4|21
1675313400000|2023-02-02 04:50:00|1017.7|1012.7|1018.4|1013.4|1018.5|1013.5|1017.4|1012.4|22
1675313700000|2023-02-02 04:55:00|1018.1|1013.1|1018.9|1013.9|1019.1|1014.1|1017.8|1012.8|32
1675314000000|2023-02-02 05:00:00|1018.8|1013.8|1018.4|1013.4|1019.3|1014.3|1018.3|1013.3|34
1675314300000|2023-02-02 05:05:00|1018.5|1013.5|1018.6|1013.6|1018.7|1013.7|1018.1|1013.1|26
1675314600000|2023-02-02 05:10:00|1018.5|1013.5|1018.5|1013.5|1018.7|1013.7|1018.1|1013.1|27
1675314900000|2023-02-02 05:15:00|1018.6|1013.6|1018.2|1013.2|1018.8|1013.8|1018|1013|22
1675315200000|2023-02-02 05:20:00|1018|1013|1018.3|1013.3|1018.4|1013.4|1017.7|1012.7|12
1675315500000|2023-02-02 05:25:00|1018.6|1013.6|1019.7|1014.7|1019.8|1014.8|1018.6|1013.6|45
1675315800000|2023-02-02 05:30:00|1019.4|1014.4|1019.4|1014.4|1019.7|1014.7|1018.8|1013.8|51
1675316100000|2023-02-02 05:35:00|1019.5|1014.5|1018.9|1013.9|1019.5|1014.5|1018.7|1013.7|33
1675316400000|2023-02-02 05:40:00|1019|1014|1019.6|1014.6|1019.6|1014.6|1019|1014|27
1675316700000|2023-02-02 05:45:00|1019.5|1014.5|1019.6|1014.6|1019.8|1014.8|1019.3|1014.3|27
1675317000000|2023-02-02 05:50:00|1019.5|1014.5|1019.1|1014.1|1019.6|1014.6|1019.1|1014.1|27
1675317300000|2023-02-02 05:55:00|1019|1014|1019.3|1014.3|1019.4|1014.4|1019|1014|42
1675317600000|2023-02-02 06:00:00|1019.5|1014.5|1019.3|1014.3|1020|1015|1019.2|1014.2|49
1675317900000|2023-02-02 06:05:00|1019.4|1014.4|1018.8|1013.8|1019.8|1014.8|1018.6|1013.6|31
1675318200000|2023-02-02 06:10:00|1018.7|1013.7|1016.2|1011.2|1018.7|1013.7|1016.1|1011.1|51
1675318500000|2023-02-02 06:15:00|1016.3|1011.3|1016.5|1011.5|1017.2|1012.2|1016.3|1011.3|48
1675318800000|2023-02-02 06:20:00|1016.4|1011.4|1016.5|1011.5|1017.1|1012.1|1016.3|1011.3|49
1675319100000|2023-02-02 06:25:00|1016.3|1011.3|1015.7|1010.7|1016.5|1011.5|1015.7|1010.7|51
1675319400000|2023-02-02 06:30:00|1015.8|1010.8|1013.3|1008.3|1015.8|1010.8|1012.9|1007.9|38
1675319700000|2023-02-02 06:35:00|1013.2|1008.2|1014.8|1009.8|1014.8|1009.8|1013.1|1008.1|32
1675320000000|2023-02-02 06:40:00|1014.7|1009.7|1014.3|1009.3|1015.4|1010.4|1014|1009|49
1675320300000|2023-02-02 06:45:00|1014.4|1009.4|1014.6|1009.6|1014.7|1009.7|1014.2|1009.2|24
1675320600000|2023-02-02 06:50:00|1014.7|1009.7|1015.5|1010.5|1015.5|1010.5|1014.6|1009.6|34
1675320900000|2023-02-02 06:55:00|1015.8|1010.8|1014.9|1009.9|1015.8|1010.8|1014.9|1009.9|29
1675321200000|2023-02-02 07:00:00|1015|1010|1016|1011|1016.4|1011.4|1015|1010|53
1675321500000|2023-02-02 07:05:00|1016.1|1011.1|1018.5|1013.5|1018.7|1013.7|1016.1|1011.1|46
1675321800000|2023-02-02 07:10:00|1018.6|1013.6|1021.2|1016.2|1021.2|1016.2|1018.4|1013.4|59
1675322100000|2023-02-02 07:15:00|1021.1|1016.1|1019|1014|1021.7|1016.7|1018.2|1013.2|61
1675322400000|2023-02-02 07:20:00|1019.1|1014.1|1016.4|1011.4|1019.5|1014.5|1016.4|1011.4|80
1675322700000|2023-02-02 07:25:00|1016.3|1011.3|1016.7|1011.7|1017.2|1012.2|1016.1|1011.1|59
1675323000000|2023-02-02 07:30:00|1016.8|1011.8|1017.2|1012.2|1017.3|1012.3|1015.9|1010.9|73
1675323300000|2023-02-02 07:35:00|1017.3|1012.3|1016.4|1011.4|1017.7|1012.7|1016.3|1011.3|62
1675323600000|2023-02-02 07:40:00|1016.3|1011.3|1017.2|1012.2|1017.7|1012.7|1016|1011|78
1675323900000|2023-02-02 07:45:00|1017.1|1012.1|1016.2|1011.2|1017.3|1012.3|1015.9|1010.9|66
1675324200000|2023-02-02 07:50:00|1016.1|1011.1|1016.7|1011.7|1017.6|1012.6|1015.9|1010.9|62
1675324500000|2023-02-02 07:55:00|1016.6|1011.6|1016.2|1011.2|1017.1|1012.1|1016|1011|63
1675324800000|2023-02-02 08:00:00|1016.1|1011.1|1016.7|1011.7|1017.8|1012.8|1015.4|1010.4|127
1675325100000|2023-02-02 08:05:00|1016.6|1011.6|1018.9|1013.9|1019|1014|1016.5|1011.5|136
1675325400000|2023-02-02 08:10:00|1019|1014|1017.9|1012.9|1019|1014|1017.4|1012.4|136
1675325700000|2023-02-02 08:15:00|1018.1|1013.1|1020.5|1015.5|1020.7|1015.7|1018.1|1013.1|77
1675326000000|2023-02-02 08:20:00|1020.6|1015.6|1020.4|1015.4|1021|1016|1019.7|1014.7|91
1675326300000|2023-02-02 08:25:00|1020.5|1015.5|1022.1|1017.1|1023|1018|1020.2|1015.2|88
1675326600000|2023-02-02 08:30:00|1022|1017|1022.4|1017.4|1022.5|1017.5|1021.6|1016.6|125
1675326900000|2023-02-02 08:35:00|1022.7|1017.7|1023.1|1018.1|1024.6|1019.6|1022.4|1017.4|118
1675327200000|2023-02-02 08:40:00|1023.2|1018.2|1022|1017|1023.4|1018.4|1020.8|1015.8|78
1675327500000|2023-02-02 08:45:00|1021.9|1016.9|1020.6|1015.6|1022.4|1017.4|1019.9|1014.9|77
1675327800000|2023-02-02 08:50:00|1020.7|1015.7|1021.1|1016.1|1021.9|1016.9|1020.3|1015.3|105
1675328100000|2023-02-02 08:55:00|1021|1016|1022.3|1017.3|1022.6|1017.6|1020.7|1015.7|65
1675328400000|2023-02-02 09:00:00|1022.5|1017.5|1021.2|1016.2|1022.6|1017.6|1021|1016|117
1675328700000|2023-02-02 09:05:00|1021.3|1016.3|1020.5|1015.5|1021.9|1016.9|1020.4|1015.4|111
1675329000000|2023-02-02 09:10:00|1020.7|1015.7|1018.6|1013.6|1020.9|1015.9|1018.4|1013.4|136
1675329300000|2023-02-02 09:15:00|1018.5|1013.5|1016.8|1011.8|1018.6|1013.6|1016.8|1011.8|127
1675329600000|2023-02-02 09:20:00|1016.9|1011.9|1018|1013|1018|1013|1016.9|1011.9|39
1675329900000|2023-02-02 09:25:00|1018.2|1013.2|1018.1|1013.1|1018.5|1013.5|1017.5|1012.5|130
1675330200000|2023-02-02 09:30:00|1018.3|1013.3|1017.5|1012.5|1018.3|1013.3|1016.6|1011.6|137
1675330500000|2023-02-02 09:35:00|1017.6|1012.6|1018.3|1013.3|1018.4|1013.4|1017.4|1012.4|36
1675330800000|2023-02-02 09:40:00|1018.6|1013.6|1020.5|1015.5|1020.6|1015.6|1018.4|1013.4|74
1675331100000|2023-02-02 09:45:00|1020.3|1015.3|1021.2|1016.2|1021.2|1016.2|1019.3|1014.3|83
1675331400000|2023-02-02 09:50:00|1021.1|1016.1|1020.4|1015.4|1021.5|1016.5|1020.3|1015.3|55
1675331700000|2023-02-02 09:55:00|1020.3|1015.3|1020.7|1015.7|1020.9|1015.9|1020.3|1015.3|16
1675332000000|2023-02-02 10:00:00|1020.5|1015.5|1021|1016|1021.2|1016.2|1020.5|1015.5|104
1675332300000|2023-02-02 10:05:00|1021.1|1016.1|1020.5|1015.5|1021.2|1016.2|1020.5|1015.5|18
1675332600000|2023-02-02 10:10:00|1020.6|1015.6|1020|1015|1020.9|1015.9|1019.9|1014.9|86
1675332900000|2023-02-02 10:15:00|1020.2|1015.2|1020.3|1015.3|1020.6|1015.6|1019.9|1014.9|65
1675333200000|2023-02-02 10:20:00|1020.2|1015.2|1020.2|1015.2|1020.3|1015.3|1019.7|1014.7|64
1675333500000|2023-02-02 10:25:00|1020.3|1015.3|1020|1015|1021|1016|1020|1015|62
1675333800000|2023-02-02 10:30:00|1019.8|1014.8|1019.4|1014.4|1019.9|1014.9|1019.2|1014.2|87
1675334100000|2023-02-02 10:35:00|1019.6|1014.6|1017.8|1012.8|1019.9|1014.9|1017.7|1012.7|76
1675334400000|2023-02-02 10:40:00|1017.9|1012.9|1019.8|1014.8|1019.9|1014.9|1017.8|1012.8|30
1675334700000|2023-02-02 10:45:00|1019.7|1014.7|1017.4|1012.4|1019.8|1014.8|1017.4|1012.4|89
1675335000000|2023-02-02 10:50:00|1017.5|1012.5|1016.8|1011.8|1017.5|1012.5|1016.5|1011.5|95
1675335300000|2023-02-02 10:55:00|1016.9|1011.9|1016.5|1011.5|1017.2|1012.2|1015.9|1010.9|96
1675335600000|2023-02-02 11:00:00|1016.7|1011.7|1017.3|1012.3|1018.7|1013.7|1016.7|1011.7|74
1675335900000|2023-02-02 11:05:00|1017.2|1012.2|1017.6|1012.6|1017.6|1012.6|1016.9|1011.9|73
1675336200000|2023-02-02 11:10:00|1017.3|1012.3|1019.6|1014.6|1019.6|1014.6|1017.3|1012.3|30
1675336500000|2023-02-02 11:15:00|1019.4|1014.4|1019.8|1014.8|1020|1015|1018.9|1013.9|28
1675336800000|2023-02-02 11:20:00|1020|1015|1021.7|1016.7|1021.7|1016.7|1020|1015|60
1675337100000|2023-02-02 11:25:00|1021.8|1016.8|1022.2|1017.2|1022.2|1017.2|1021.6|1016.6|42
1675337400000|2023-02-02 11:30:00|1022.3|1017.3|1022.1|1017.1|1023.2|1018.2|1022.1|1017.1|41
1675337700000|2023-02-02 11:35:00|1022.3|1017.3|1027.7|1022.7|1027.9|1022.9|1022.3|1017.3|94
1675338000000|2023-02-02 11:40:00|1027.8|1022.8|1026.3|1021.3|1028.6|1023.6|1026.3|1021.3|54
1675338300000|2023-02-02 11:45:00|1026.4|1021.4|1029.8|1024.8|1030.9|1025.9|1026.4|1021.4|86
1675338600000|2023-02-02 11:50:00|1029.6|1024.6|1028.2|1023.2|1030.3|1025.3|1028.1|1023.1|71
1675338900000|2023-02-02 11:55:00|1028.1|1023.1|1028.8|1023.8|1029.7|1024.7|1027.5|1022.5|55
1675339200000|2023-02-02 12:00:00|1029.1|1024.1|1027|1022|1030.5|1025.5|1026.9|1021.9|138
1675339500000|2023-02-02 12:05:00|1027.3|1022.3|1026.9|1021.9|1027.9|1022.9|1026.1|1021.1|89
1675339800000|2023-02-02 12:10:00|1027|1022|1026|1021|1027.4|1022.4|1025.5|1020.5|74
1675340100000|2023-02-02 12:15:00|1025.9|1020.9|1025.5|1020.5|1025.9|1020.9|1024.5|1019.5|98
1675340400000|2023-02-02 12:20:00|1025.4|1020.4|1026.6|1021.6|1026.7|1021.7|1024.4|1019.4|59
1675340700000|2023-02-02 12:25:00|1026.7|1021.7|1026.9|1021.9|1027.5|1022.5|1026.1|1021.1|69
1675341000000|2023-02-02 12:30:00|1026.8|1021.8|1028.9|1023.9|1029|1024|1025.7|1020.7|93
1675341300000|2023-02-02 12:35:00|1028.6|1023.6|1029.3|1024.3|1029.3|1024.3|1028.3|1023.3|55
1675341600000|2023-02-02 12:40:00|1029|1024|1030.2|1025.2|1031.1|1026.1|1028.2|1023.2|87
1675341900000|2023-02-02 12:45:00|1030.3|1025.3|1029.7|1024.7|1030.3|1025.3|1028|1023|100
1675342200000|2023-02-02 12:50:00|1029.3|1024.3|1030.9|1025.9|1032.4|1027.4|1029|1024|94
1675342500000|2023-02-02 12:55:00|1030.5|1025.5|1034.3|1029.3|1034.5|1029.5|1030.3|1025.3|139
1675342800000|2023-02-02 13:00:00|1034.8|1029.8|1030.2|1025.2|1035.5|1030.5|1030.2|1025.2|147
1675343100000|2023-02-02 13:05:00|1030.3|1025.3|1032.8|1027.8|1034|1029|1030.3|1025.3|87
1675343400000|2023-02-02 13:10:00|1032.9|1027.9|1029.5|1018.5|1033.1|1028.1|1029.2|1018.2|68
1675343700000|2023-02-02 13:15:00|1029.6|1018.6|1033.4|1028.4|1034.3|1029.3|1029|1018|194
1675344000000|2023-02-02 13:20:00|1033.9|1028.9|1035.8|1030.8|1036.2|1031.2|1032.6|1027.6|168
1675344300000|2023-02-02 13:25:00|1035.7|1030.7|1036|1026|1036.8|1031.8|1035.3|1025.9|151
1675344600000|2023-02-02 13:30:00|1036.2|1026.2|1039.3|1034.3|1039.9|1034.9|1034|1023.9|264
1675344900000|2023-02-02 13:35:00|1039.4|1034.4|1038.1|1033.1|1040.4|1035.4|1037.9|1032.9|245
1675345200000|2023-02-02 13:40:00|1038|1033|1036.8|1031.8|1039.7|1034.7|1036.5|1031.5|198
1675345500000|2023-02-02 13:45:00|1037.1|1032.1|1038.3|1033.3|1041|1036|1037.1|1032.1|217
1675345800000|2023-02-02 13:50:00|1037.9|1032.9|1037.5|1032.5|1038.6|1033.6|1034.4|1029.4|182
1675346100000|2023-02-02 13:55:00|1037.4|1032.4|1035.7|1030.7|1038.4|1033.4|1035.6|1030.6|223
1675346400000|2023-02-02 14:00:00|1035.6|1030.6|1034.3|1029.3|1036.3|1031.3|1032.8|1027.8|205
1675346700000|2023-02-02 14:05:00|1034.4|1029.4|1034.6|1029.6|1036.1|1031.1|1033.8|1028.8|185
1675347000000|2023-02-02 14:10:00|1034.7|1029.7|1037.7|1032.7|1037.8|1032.8|1033.2|1028.2|107
1675347300000|2023-02-02 14:15:00|1037.8|1032.8|1040|1035|1040.8|1035.8|1037.7|1032.7|138
1675347600000|2023-02-02 14:20:00|1039.9|1034.9|1038.8|1033.8|1040|1035|1038.1|1033.1|93
1675347900000|2023-02-02 14:25:00|1038.9|1033.9|1037.4|1032.4|1039.4|1034.4|1037.1|1032.1|102
1675348200000|2023-02-02 14:30:00|1037.8|1032.8|1030.6|1025.6|1037.9|1032.9|1030.5|1025.5|297
1675348500000|2023-02-02 14:35:00|1030.8|1025.8|1027.7|1022.7|1031.3|1026.3|1027.3|1022.3|314
1675348800000|2023-02-02 14:40:00|1027.8|1022.8|1024.3|1019.3|1027.8|1022.8|1024.2|1019.2|268
1675349100000|2023-02-02 14:45:00|1023.7|1018.7|1025.2|1020.2|1025.6|1020.6|1022.9|1017.9|278
1675349400000|2023-02-02 14:50:00|1025.1|1020.1|1022.4|1017.4|1025.1|1020.1|1022.4|1017.4|163
1675349700000|2023-02-02 14:55:00|1022.3|1017.3|1019.4|1014.4|1022.3|1017.3|1018.9|1013.9|204
1675350000000|2023-02-02 15:00:00|1019.3|1014.3|1023.1|1018.1|1024.3|1019.3|1018.8|1013.8|332
1675350300000|2023-02-02 15:05:00|1022.8|1017.8|1016.3|1011.3|1022.8|1017.8|1015.6|1010.6|343
1675350600000|2023-02-02 15:10:00|1016.2|1011.2|1018.4|1013.4|1018.4|1013.4|1014.5|1009.5|280
1675350900000|2023-02-02 15:15:00|1018.6|1013.6|1023.5|1018.5|1023.6|1018.6|1017.9|1012.9|179
1675351200000|2023-02-02 15:20:00|1023.4|1018.4|1022.5|1017.5|1023.9|1018.9|1021.9|1016.9|99
1675351500000|2023-02-02 15:25:00|1022.4|1017.4|1021.4|1016.4|1022.4|1017.4|1020.2|1015.2|68
1675351800000|2023-02-02 15:30:00|1021.5|1016.5|1025.1|1020.1|1025.3|1020.3|1021.1|1016.1|131
1675352100000|2023-02-02 15:35:00|1025.3|1020.3|1026.6|1021.6|1027.7|1022.7|1025.2|1020.2|146
1675352400000|2023-02-02 15:40:00|1026.7|1021.7|1026.4|1021.4|1027.8|1022.8|1026|1021|101
1675352700000|2023-02-02 15:45:00|1026.5|1021.5|1026.4|1021.4|1027.5|1022.5|1025.8|1020.8|83
1675353000000|2023-02-02 15:50:00|1026.5|1021.5|1027.6|1022.6|1029.3|1024.3|1026.5|1021.5|105
1675353300000|2023-02-02 15:55:00|1027.9|1022.9|1028.1|1023.1|1028.4|1023.4|1026.6|1021.6|72
1675353600000|2023-02-02 16:00:00|1028|1023|1026.3|1021.3|1029|1024|1025.4|1020.4|96
1675353900000|2023-02-02 16:05:00|1026.4|1021.4|1026.9|1021.9|1027.3|1022.3|1024.3|1019.3|95
1675354200000|2023-02-02 16:10:00|1026.6|1021.6|1024.1|1019.1|1026.6|1021.6|1023.9|1018.9|90
1675354500000|2023-02-02 16:15:00|1024.4|1019.4|1022.9|1017.9|1025.3|1020.3|1022.9|1017.9|70
1675354800000|2023-02-02 16:20:00|1022.3|1017.3|1021.9|1016.9|1023|1018|1020.7|1015.7|100
1675355100000|2023-02-02 16:25:00|1021.8|1016.8|1022|1017|1022.6|1017.6|1021.1|1016.1|72
1675355400000|2023-02-02 16:30:00|1022.1|1017.1|1020.4|1015.4|1022.4|1017.4|1020.2|1015.2|78
1675355700000|2023-02-02 16:35:00|1020.3|1015.3|1023.8|1018.8|1024|1019|1020.3|1015.3|124
1675356000000|2023-02-02 16:40:00|1023.9|1018.9|1022.4|1017.4|1026.2|1021.2|1022.4|1017.4|112
1675356300000|2023-02-02 16:45:00|1022.3|1017.3|1024.2|1019.2|1024.3|1019.3|1021.9|1016.9|111
1675356600000|2023-02-02 16:50:00|1024.1|1019.1|1022.9|1017.9|1024.1|1019.1|1022.2|1017.2|127
1675356900000|2023-02-02 16:55:00|1022.8|1017.8|1025.7|1020.7|1026.5|1021.5|1022.6|1017.6|158
1675357200000|2023-02-02 17:00:00|1025.6|1020.6|1027.1|1022.1|1027.7|1022.7|1025.1|1020.1|171
1675357500000|2023-02-02 17:05:00|1027.2|1022.2|1029.1|1024.1|1029.2|1024.2|1026.5|1021.5|138
1675357800000|2023-02-02 17:10:00|1029|1024|1029.2|1024.2|1029.9|1024.9|1028|1023|141
1675358100000|2023-02-02 17:15:00|1029.6|1024.6|1030.3|1025.3|1030.7|1025.7|1029.6|1024.6|90
1675358400000|2023-02-02 17:20:00|1030.2|1025.2|1031|1026|1031.3|1026.3|1028.7|1023.7|85
1675358700000|2023-02-02 17:25:00|1031.1|1026.1|1031.4|1026.4|1032.5|1027.5|1030.6|1025.6|93
1675359000000|2023-02-02 17:30:00|1031.2|1026.2|1031.2|1026.2|1032.3|1027.3|1031|1026|88
1675359300000|2023-02-02 17:35:00|1031.1|1026.1|1028.7|1023.7|1031.6|1026.6|1028.5|1023.5|101
1675359600000|2023-02-02 17:40:00|1028.6|1023.6|1026.3|1021.3|1028.6|1023.6|1026.1|1021.1|89
1675359900000|2023-02-02 17:45:00|1026.4|1021.4|1026.7|1021.7|1027.2|1022.2|1026.2|1021.2|100
1675360200000|2023-02-02 17:50:00|1026.6|1021.6|1026.3|1021.3|1026.9|1021.9|1026|1021|66
1675360500000|2023-02-02 17:55:00|1026.7|1021.7|1027.7|1022.7|1028|1023|1026.3|1021.3|73
1675360800000|2023-02-02 18:00:00|1027.6|1022.6|1027.4|1022.4|1027.8|1022.8|1026.6|1021.6|116
1675361100000|2023-02-02 18:05:00|1027.5|1022.5|1024.1|1019.1|1027.5|1022.5|1024.1|1019.1|90
1675361400000|2023-02-02 18:10:00|1024|1019|1023.5|1018.5|1024.8|1019.8|1023.3|1018.3|90
1675361700000|2023-02-02 18:15:00|1023.6|1018.6|1025.8|1020.8|1025.9|1020.9|1023.1|1018.1|71
1675362000000|2023-02-02 18:20:00|1025.9|1020.9|1025.2|1020.2|1026|1021|1025.1|1020.1|60
1675362300000|2023-02-02 18:25:00|1025.4|1020.4|1025.2|1020.2|1025.8|1020.8|1024.9|1019.9|64
1675362600000|2023-02-02 18:30:00|1025.3|1020.3|1027.8|1022.8|1028.2|1023.2|1025.2|1020.2|58
1675362900000|2023-02-02 18:35:00|1027.6|1022.6|1027.2|1022.2|1027.9|1022.9|1027.2|1022.2|29
1675363200000|2023-02-02 18:40:00|1027.3|1022.3|1027.6|1022.6|1028|1023|1027.2|1022.2|49
1675363500000|2023-02-02 18:45:00|1027.8|1022.8|1027.4|1022.4|1028|1023|1027.2|1022.2|40
1675363800000|2023-02-02 18:50:00|1027.3|1022.3|1027.7|1022.7|1027.8|1022.8|1027.1|1022.1|56
1675364100000|2023-02-02 18:55:00|1027.6|1022.6|1029.5|1024.5|1029.6|1024.6|1027.4|1022.4|52
1675364400000|2023-02-02 19:00:00|1029.4|1024.4|1028.4|1023.4|1029.4|1024.4|1028.4|1023.4|28
1675364700000|2023-02-02 19:05:00|1028.3|1023.3|1027.9|1022.9|1028.5|1023.5|1027.9|1022.9|26
1675365000000|2023-02-02 19:10:00|1028|1023|1027.6|1022.6|1028|1023|1026.6|1021.6|58
1675365300000|2023-02-02 19:15:00|1027.5|1022.5|1028|1023|1028|1023|1027|1022|46
1675365600000|2023-02-02 19:20:00|1027.9|1022.9|1026.7|1021.7|1027.9|1022.9|1026.7|1021.7|43
1675365900000|2023-02-02 19:25:00|1026.6|1021.6|1026.5|1021.5|1027.1|1022.1|1026|1021|44
1675366200000|2023-02-02 19:30:00|1026.2|1021.2|1028.2|1023.2|1028.4|1023.4|1026.2|1021.2|58
1675366500000|2023-02-02 19:35:00|1028|1023|1028.9|1023.9|1029.3|1024.3|1027.5|1022.5|56
1675366800000|2023-02-02 19:40:00|1028.8|1023.8|1028.3|1023.3|1028.8|1023.8|1027.9|1022.9|56
1675367100000|2023-02-02 19:45:00|1028.2|1023.2|1027.8|1022.8|1028.2|1023.2|1027.4|1022.4|54
1675367400000|2023-02-02 19:50:00|1027.7|1022.7|1027.7|1022.7|1028.3|1023.3|1027.4|1022.4|32
1675367700000|2023-02-02 19:55:00|1027.6|1022.6|1027.7|1022.7|1028|1023|1026.5|1021.5|49
1675368000000|2023-02-02 20:00:00|1027.5|1022.5|1027|1022|1027.9|1022.9|1026.8|1021.8|85
1675368300000|2023-02-02 20:05:00|1026.8|1021.8|1027.3|1022.3|1028|1023|1026.8|1021.8|41
1675368600000|2023-02-02 20:10:00|1027.4|1022.4|1028.5|1023.5|1028.7|1023.7|1027.4|1022.4|34
1675368900000|2023-02-02 20:15:00|1028.4|1023.4|1027.8|1022.8|1028.4|1023.4|1027.6|1022.6|34
1675369200000|2023-02-02 20:20:00|1027.7|1022.7|1027.2|1022.2|1028.1|1023.1|1027.2|1022.2|36
1675369500000|2023-02-02 20:25:00|1027.5|1022.5|1026.7|1021.7|1027.5|1022.5|1026.5|1021.5|75
1675369800000|2023-02-02 20:30:00|1027.1|1022.1|1027.5|1022.5|1028.1|1023.1|1027.1|1022.1|37
1675370100000|2023-02-02 20:35:00|1027.6|1022.6|1028.2|1023.2|1028.7|1023.7|1027.6|1022.6|33
1675370400000|2023-02-02 20:40:00|1028.4|1023.4|1027.7|1022.7|1028.4|1023.4|1027.4|1022.4|51
1675370700000|2023-02-02 20:45:00|1027.6|1022.6|1027.8|1022.8|1028|1023|1027.1|1022.1|63
1675371000000|2023-02-02 20:50:00|1027.9|1022.9|1028.4|1023.4|1028.5|1023.5|1027.8|1022.8|75
1675371300000|2023-02-02 20:55:00|1028.2|1023.2|1028.2|1023.2|1028.7|1023.7|1027.8|1022.8|79
1675371600000|2023-02-02 21:00:00|1028.1|1023.1|1028.4|1023.4|1029.2|1024.2|1027.7|1022.7|213
1675371900000|2023-02-02 21:05:00|1028.5|1023.5|1027.8|1022.8|1028.9|1023.9|1027.6|1022.6|119
1675372200000|2023-02-02 21:10:00|1028|1023|1027.1|1022.1|1028.1|1023.1|1027|1022|75
1675372500000|2023-02-02 21:15:00|1027|1022|1027|1022|1027.8|1022.8|1026.5|1021.5|32
1675372800000|2023-02-02 21:20:00|1026.9|1021.9|1027.5|1022.5|1027.8|1022.8|1026.8|1021.8|36
1675373100000|2023-02-02 21:25:00|1027.9|1022.9|1028.1|1023.1|1028.2|1023.2|1027.2|1022.2|56
1675373400000|2023-02-02 21:30:00|1027.6|1022.6|1026.9|1021.9|1027.7|1022.7|1025.8|1020.8|122
1675373700000|2023-02-02 21:35:00|1027|1022|1027.1|1022.1|1027.6|1022.6|1026.7|1021.7|66
1675374000000|2023-02-02 21:40:00|1026.9|1021.9|1027.1|1022.1|1027.2|1022.2|1026.9|1021.9|19
1675374300000|2023-02-02 21:45:00|1027|1022|1027|1022|1027.3|1022.3|1027|1022|19
1675374600000|2023-02-02 21:50:00|1026.8|1021.8|1026.8|1021.8|1026.9|1021.9|1026.7|1021.7|14
1675374900000|2023-02-02 21:55:00|1026.9|1021.9|1027|1022|1027.5|1022.5|1026.6|1021.6|35
1675378800000|2023-02-02 23:00:00|1026.7|1021.7|1027.2|1022.2|1027.2|1022.2|1026|1021|21
1675379100000|2023-02-02 23:05:00|1027|1022|1025.6|1020.6|1027|1022|1025.5|1020.5|33
1675379400000|2023-02-02 23:10:00|1025.8|1020.8|1025.5|1020.5|1026|1021|1025.1|1020.1|34
1675379700000|2023-02-02 23:15:00|1025.4|1020.4|1025.4|1020.4|1025.4|1020.4|1025.2|1020.2|11
1675380000000|2023-02-02 23:20:00|1025.6|1020.6|1025.9|1020.9|1026.1|1021.1|1025.5|1020.5|31
1675380300000|2023-02-02 23:25:00|1026|1021|1025.7|1020.7|1026.3|1021.3|1025.5|1020.5|29
1675380600000|2023-02-02 23:30:00|1025.5|1020.5|1026.1|1021.1|1026.1|1021.1|1025.3|1020.3|27
1675380900000|2023-02-02 23:35:00|1026.2|1021.2|1025.6|1020.6|1026.7|1021.7|1025.5|1020.5|20
1675381200000|2023-02-02 23:40:00|1025.7|1020.7|1026.5|1021.5|1026.7|1021.7|1025.5|1020.5|25
1675381500000|2023-02-02 23:45:00|1026.6|1021.6|1026.5|1021.5|1027.1|1022.1|1026.3|1021.3|64
1675381800000|2023-02-02 23:50:00|1026.3|1021.3|1025.8|1020.8|1026.7|1021.7|1025.8|1020.8|41
1675382100000|2023-02-02 23:55:00|1025.6|1020.6|1024.6|1019.6|1025.6|1020.6|1024.4|1019.4|20
1675382400000|2023-02-03 00:00:00|1024.7|1019.7|1024.1|1019.1|1025|1020|1024|1019|76
1675382700000|2023-02-03 00:05:00|1024|1019|1024.1|1019.1|1024.7|1019.7|1023.8|1018.8|34
1675383000000|2023-02-03 00:10:00|1024.2|1019.2|1024.5|1019.5|1025|1020|1023.6|1018.6|39
1675383300000|2023-02-03 00:15:00|1024.3|1019.3|1025.6|1020.6|1025.6|1020.6|1024.3|1019.3|29
1675383600000|2023-02-03 00:20:00|1025.4|1020.4|1025.5|1020.5|1026.4|1021.4|1025.3|1020.3|43
1675383900000|2023-02-03 00:25:00|1025.4|1020.4|1025.7|1020.7|1025.7|1020.7|1025.2|1020.2|20
1675384200000|2023-02-03 00:30:00|1025.5|1020.5|1025.7|1020.7|1026|1021|1025.4|1020.4|28
1675384500000|2023-02-03 00:35:00|1025.8|1020.8|1026.6|1021.6|1026.7|1021.7|1025.8|1020.8|16
1675384800000|2023-02-03 00:40:00|1026.9|1021.9|1026.9|1021.9|1027.1|1022.1|1026.7|1021.7|23
1675385100000|2023-02-03 00:45:00|1026.8|1021.8|1026.8|1021.8|1027|1022|1026.7|1021.7|18
1675385400000|2023-02-03 00:50:00|1026.7|1021.7|1027|1022|1027.1|1022.1|1026|1021|39
1675385700000|2023-02-03 00:55:00|1026.9|1021.9|1027.4|1022.4|1027.6|1022.6|1026.8|1021.8|28
1675386000000|2023-02-03 01:00:00|1027.3|1022.3|1027.6|1022.6|1028.2|1023.2|1027.2|1022.2|74
1675386300000|2023-02-03 01:05:00|1027.5|1022.5|1027.4|1022.4|1027.9|1022.9|1027|1022|66
1675386600000|2023-02-03 01:10:00|1027.2|1022.2|1026.2|1021.2|1027.3|1022.3|1025.8|1020.8|49
1675386900000|2023-02-03 01:15:00|1026.3|1021.3|1027.2|1022.2|1027.3|1022.3|1026.3|1021.3|41
1675387200000|2023-02-03 01:20:00|1027.1|1022.1|1027.4|1022.4|1027.4|1022.4|1026.6|1021.6|29
1675387500000|2023-02-03 01:25:00|1027.3|1022.3|1027.5|1022.5|1027.8|1022.8|1027.2|1022.2|19
1675387800000|2023-02-03 01:30:00|1027.3|1022.3|1027.1|1022.1|1028|1023|1026.8|1021.8|27
1675388100000|2023-02-03 01:35:00|1027.3|1022.3|1026.8|1021.8|1027.7|1022.7|1026.6|1021.6|31
1675388400000|2023-02-03 01:40:00|1026.7|1021.7|1027.1|1022.1|1027.2|1022.2|1026.5|1021.5|35
1675388700000|2023-02-03 01:45:00|1027|1022|1027|1022|1027.4|1022.4|1027|1022|38
1675389000000|2023-02-03 01:50:00|1026.8|1021.8|1026.3|1021.3|1026.9|1021.9|1025.9|1020.9|70
1675389300000|2023-02-03 01:55:00|1026.2|1021.2|1025.9|1020.9|1026.2|1021.2|1025.7|1020.7|30
1675389600000|2023-02-03 02:00:00|1026.1|1021.1|1026.4|1021.4|1026.5|1021.5|1026|1021|27
1675389900000|2023-02-03 02:05:00|1026.6|1021.6|1026.2|1021.2|1026.9|1021.9|1026.2|1021.2|24
1675390200000|2023-02-03 02:10:00|1026.1|1021.1|1026|1021|1026.8|1021.8|1026|1021|39
1675390500000|2023-02-03 02:15:00|1026.2|1021.2|1026.1|1021.1|1026.4|1021.4|1025.6|1020.6|38
1675390800000|2023-02-03 02:20:00|1026.2|1021.2|1025.8|1020.8|1026.6|1021.6|1025.7|1020.7|22
1675391100000|2023-02-03 02:25:00|1025.7|1020.7|1025.7|1020.7|1026.2|1021.2|1025.6|1020.6|28
1675391400000|2023-02-03 02:30:00|1025.9|1020.9|1025.9|1020.9|1026.2|1021.2|1025.2|1020.2|45
1675391700000|2023-02-03 02:35:00|1026|1021|1025.7|1020.7|1026.3|1021.3|1025.7|1020.7|33
1675392000000|2023-02-03 02:40:00|1025.6|1020.6|1025.9|1020.9|1026.5|1021.5|1025.6|1020.6|28
1675392300000|2023-02-03 02:45:00|1025.4|1020.4|1024.8|1019.8|1025.4|1020.4|1024.6|1019.6|23
1675392600000|2023-02-03 02:50:00|1024.9|1019.9|1025.3|1020.3|1025.4|1020.4|1024.9|1019.9|26
1675392900000|2023-02-03 02:55:00|1025.6|1020.6|1025.7|1020.7|1025.8|1020.8|1025.1|1020.1|24
1675393200000|2023-02-03 03:00:00|1025.8|1020.8|1026.7|1021.7|1026.7|1021.7|1025.7|1020.7|23
1675393500000|2023-02-03 03:05:00|1026.6|1021.6|1027.3|1022.3|1027.4|1022.4|1026.6|1021.6|26
1675393800000|2023-02-03 03:10:00|1027.2|1022.2|1026.7|1021.7|1027.3|1022.3|1026.6|1021.6|19
1675394100000|2023-02-03 03:15:00|1026.8|1021.8|1027.4|1022.4|1027.5|1022.5|1026.6|1021.6|18
1675394400000|2023-02-03 03:20:00|1027.5|1022.5|1027|1022|1027.8|1022.8|1027|1022|29
1675394700000|2023-02-03 03:25:00|1027.2|1022.2|1026.6|1021.6|1027.2|1022.2|1026.5|1021.5|22
1675395000000|2023-02-03 03:30:00|1026.7|1021.7|1027.2|1022.2|1027.4|1022.4|1026.6|1021.6|17
1675395300000|2023-02-03 03:35:00|1027.3|1022.3|1027.5|1022.5|1027.8|1022.8|1027.3|1022.3|18
1675395600000|2023-02-03 03:40:00|1027.4|1022.4|1027.4|1022.4|1027.4|1022.4|1026.9|1021.9|13
1675395900000|2023-02-03 03:45:00|1027.3|1022.3|1027.6|1022.6|1027.6|1022.6|1027|1022|14
1675396200000|2023-02-03 03:50:00|1027.5|1022.5|1027.5|1022.5|1027.5|1022.5|1027.2|1022.2|11
1675396500000|2023-02-03 03:55:00|1027.6|1022.6|1027.6|1022.6|1027.9|1022.9|1027.5|1022.5|8
1675396800000|2023-02-03 04:00:00|1027.8|1022.8|1026.7|1021.7|1027.8|1022.8|1026.7|1021.7|11
1675397100000|2023-02-03 04:05:00|1026.6|1021.6|1026.7|1021.7|1026.9|1021.9|1026.6|1021.6|18
1675397400000|2023-02-03 04:10:00|1026.8|1021.8|1026.6|1021.6|1026.8|1021.8|1026.5|1021.5|13
1675397700000|2023-02-03 04:15:00|1026.8|1021.8|1027.1|1022.1|1027.2|1022.2|1026.8|1021.8|16
1675398000000|2023-02-03 04:20:00|1027|1022|1026.9|1021.9|1027.4|1022.4|1026.8|1021.8|26
1675398300000|2023-02-03 04:25:00|1027|1022|1027.2|1022.2|1027.3|1022.3|1027|1022|8
1675398600000|2023-02-03 04:30:00|1027.4|1022.4|1027.3|1022.3|1027.5|1022.5|1027.2|1022.2|5
1675398900000|2023-02-03 04:35:00|1027.4|1022.4|1027.1|1022.1|1027.8|1022.8|1027|1022|17
1675399200000|2023-02-03 04:40:00|1027|1022|1026.9|1021.9|1027.2|1022.2|1026.9|1021.9|10
1675399500000|2023-02-03 04:45:00|1027|1022|1027|1022|1027.3|1022.3|1026.7|1021.7|16
1675399800000|2023-02-03 04:50:00|1027.1|1022.1|1026.9|1021.9|1027.1|1022.1|1026.6|1021.6|24
1675400100000|2023-02-03 04:55:00|1026.8|1021.8|1026.9|1021.9|1027.2|1022.2|1026.6|1021.6|20
1675400400000|2023-02-03 05:00:00|1026.8|1021.8|1026.3|1021.3|1026.8|1021.8|1026.2|1021.2|12
1675400700000|2023-02-03 05:05:00|1026.4|1021.4|1026.9|1021.9|1026.9|1021.9|1026.3|1021.3|11
1675401000000|2023-02-03 05:10:00|1026.8|1021.8|1028.2|1023.2|1028.3|1023.3|1026.8|1021.8|26
1675401300000|2023-02-03 05:15:00|1028.3|1023.3|1028.1|1023.1|1028.3|1023.3|1028|1023|13
1675401600000|2023-02-03 05:20:00|1028.4|1023.4|1028.2|1023.2|1028.4|1023.4|1027.7|1022.7|21
1675401900000|2023-02-03 05:25:00|1028.1|1023.1|1027.4|1022.4|1028.4|1023.4|1027.4|1022.4|23
1675402200000|2023-02-03 05:30:00|1027.7|1022.7|1027.8|1022.8|1028.3|1023.3|1027.2|1022.2|42
1675402500000|2023-02-03 05:35:00|1027.7|1022.7|1030.7|1025.7|1031.1|1026.1|1027.5|1022.5|52
1675402800000|2023-02-03 05:40:00|1030.8|1025.8|1030.6|1025.6|1030.9|1025.9|1030.5|1025.5|12
1675403100000|2023-02-03 05:45:00|1030.5|1025.5|1030.7|1025.7|1030.7|1025.7|1030.5|1025.5|3
1675403400000|2023-02-03 05:50:00|1030.6|1025.6|1030.5|1025.5|1030.6|1025.6|1030.2|1025.2|19
1675403700000|2023-02-03 05:55:00|1029.6|1024.6|1029.5|1024.5|1029.6|1024.6|1029.1|1024.1|24
1675404000000|2023-02-03 06:00:00|1029.6|1024.6|1029.9|1024.9|1030.5|1025.5|1029.6|1024.6|37
1675404300000|2023-02-03 06:05:00|1030.3|1025.3|1029.9|1024.9|1030.5|1025.5|1029.9|1024.9|20
1675404600000|2023-02-03 06:10:00|1030|1025|1031.9|1026.9|1032|1027|1029.9|1024.9|37
1675404900000|2023-02-03 06:15:00|1032|1027|1033.3|1028.3|1033.3|1028.3|1031.9|1026.9|28
1675405200000|2023-02-03 06:20:00|1033.5|1028.5|1036.7|1031.7|1036.8|1031.8|1033.3|1028.3|71
1675405500000|2023-02-03 06:25:00|1036.8|1031.8|1036.6|1031.6|1036.8|1031.8|1035.4|1030.4|23
1675405800000|2023-02-03 06:30:00|1036.2|1031.2|1032.7|1027.7|1036.2|1031.2|1032.6|1027.6|60
1675406100000|2023-02-03 06:35:00|1032.9|1027.9|1033.5|1028.5|1033.5|1028.5|1032.6|1027.6|23
1675406400000|2023-02-03 06:40:00|1033.4|1028.4|1032.9|1027.9|1033.4|1028.4|1031.5|1026.5|28
1675406700000|2023-02-03 06:45:00|1033|1028|1032.1|1027.1|1033|1028|1032|1027|28
1675407000000|2023-02-03 06:50:00|1032|1027|1032.5|1027.5|1032.6|1027.6|1032|1027|20
1675407300000|2023-02-03 06:55:00|1032.3|1027.3|1032.1|1027.1|1032.7|1027.7|1032.1|1027.1|22
1675407600000|2023-02-03 07:00:00|1032.2|1027.2|1032.3|1027.3|1032.8|1027.8|1031.8|1026.8|51
1675407900000|2023-02-03 07:05:00|1032.4|1027.4|1033.1|1028.1|1033.2|1028.2|1031.7|1026.7|32
1675408200000|2023-02-03 07:10:00|1033.2|1028.2|1035.5|1030.5|1035.5|1030.5|1033.2|1028.2|27
1675408500000|2023-02-03 07:15:00|1035.6|1030.6|1035.5|1030.5|1036.4|1031.4|1035.4|1030.4|44
1675408800000|2023-02-03 07:20:00|1035.7|1030.7|1034.5|1029.5|1036|1031|1034|1029|32
1675409100000|2023-02-03 07:25:00|1034.6|1029.6|1032.2|1027.2|1034.6|1029.6|1031.9|1026.9|44
1675409400000|2023-02-03 07:30:00|1032|1027|1031.4|1026.4|1032|1027|1030.8|1025.8|49
1675409700000|2023-02-03 07:35:00|1031.5|1026.5|1031.4|1026.4|1031.5|1026.5|1029.9|1024.9|55
1675410000000|2023-02-03 07:40:00|1031.5|1026.5|1031.3|1026.3|1032|1027|1031.3|1026.3|43
1675410300000|2023-02-03 07:45:00|1031.2|1026.2|1031.5|1026.5|1032|1027|1030.9|1025.9|38
1675410600000|2023-02-03 07:50:00|1031.4|1026.4|1032|1027|1032.5|1027.5|1031.4|1026.4|26
1675410900000|2023-02-03 07:55:00|1031.8|1026.8|1031.8|1026.8|1032|1027|1030.9|1025.9|21
1675411200000|2023-02-03 08:00:00|1031.5|1026.5|1031.2|1026.2|1032|1027|1030.7|1025.7|44
1675411500000|2023-02-03 08:05:00|1031.1|1026.1|1031.6|1026.6|1032.1|1027.1|1031|1026|14
1675411800000|2023-02-03 08:10:00|1031.8|1026.8|1031.9|1026.9|1033|1028|1031.8|1026.8|33
1675412100000|2023-02-03 08:15:00|1032.1|1027.1|1031.6|1026.6|1032.1|1027.1|1031.5|1026.5|14
1675412400000|2023-02-03 08:20:00|1031.5|1026.5|1029.2|1024.2|1031.7|1026.7|1029.2|1024.2|33
1675412700000|2023-02-03 08:25:00|1028.6|1023.6|1030.6|1025.6|1030.6|1025.6|1027.8|1022.8|34
1675413000000|2023-02-03 08:30:00|1030.5|1025.5|1030.2|1025.2|1031.6|1026.6|1030.2|1025.2|35
1675413300000|2023-02-03 08:35:00|1030.1|1025.1|1029.8|1024.8|1030.2|1025.2|1028.5|1023.5|35
1675413600000|2023-02-03 08:40:00|1029.9|1024.9|1028.8|1023.8|1030.2|1025.2|1028.8|1023.8|18
1675413900000|2023-02-03 08:45:00|1028.7|1023.7|1029|1024|1029.2|1024.2|1028.7|1023.7|29
1675414200000|2023-02-03 08:50:00|1028.9|1023.9|1027.1|1022.1|1028.9|1023.9|1026.8|1021.8|21
1675414500000|2023-02-03 08:55:00|1027.4|1022.4|1028.3|1023.3|1028.7|1023.7|1027.1|1022.1|34
1675414800000|2023-02-03 09:00:00|1028.2|1023.2|1025.7|1020.7|1028.2|1023.2|1025.7|1020.7|29
1675415100000|2023-02-03 09:05:00|1026|1021|1027.2|1022.2|1027.3|1022.3|1026|1021|27
1675415400000|2023-02-03 09:10:00|1027.3|1022.3|1029.5|1024.5|1030.8|1025.8|1027.3|1022.3|34
1675415700000|2023-02-03 09:15:00|1029.4|1024.4|1031.1|1026.1|1031.1|1026.1|1029.4|1024.4|26
1675416000000|2023-02-03 09:20:00|1031.4|1026.4|1031.6|1026.6|1032|1027|1030.8|1025.8|35
1675416300000|2023-02-03 09:25:00|1031.8|1026.8|1032.3|1027.3|1032.3|1027.3|1031.2|1026.2|13
1675416600000|2023-02-03 09:30:00|1032.5|1027.5|1031.2|1026.2|1032.5|1027.5|1031.2|1026.2|33
1675416900000|2023-02-03 09:35:00|1031.1|1026.1|1031.8|1026.8|1031.8|1026.8|1030.1|1025.1|36
1675417200000|2023-02-03 09:40:00|1031.9|1026.9|1031.8|1026.8|1032.5|1027.5|1031|1026|74
1675417500000|2023-02-03 09:45:00|1031.9|1026.9|1029.3|1024.3|1032.1|1027.1|1029.3|1024.3|92
1675417800000|2023-02-03 09:50:00|1029.7|1024.7|1029.5|1024.5|1030.4|1025.4|1029.4|1024.4|44
1675418100000|2023-02-03 09:55:00|1029.6|1024.6|1029.4|1024.4|1030.5|1025.5|1029.4|1024.4|26
1675418400000|2023-02-03 10:00:00|1029.3|1024.3|1030.3|1025.3|1030.3|1025.3|1029.2|1024.2|27
1675418700000|2023-02-03 10:05:00|1030.4|1025.4|1027.5|1022.5|1030.4|1025.4|1027.5|1022.5|19
1675419000000|2023-02-03 10:10:00|1027.6|1022.6|1026.9|1021.9|1027.8|1022.8|1026.7|1021.7|27
1675419300000|2023-02-03 10:15:00|1026.8|1021.8|1026.9|1021.9|1027.7|1022.7|1026.6|1021.6|26
1675419600000|2023-02-03 10:20:00|1026.7|1021.7|1025.9|1020.9|1026.7|1021.7|1025.9|1020.9|14
1675419900000|2023-02-03 10:25:00|1026.2|1021.2|1026.2|1021.2|1026.8|1021.8|1026.2|1021.2|10
1675420200000|2023-02-03 10:30:00|1026.4|1021.4|1026.7|1021.7|1027.1|1022.1|1026.2|1021.2|17
1675420500000|2023-02-03 10:35:00|1026.9|1021.9|1025.9|1020.9|1026.9|1021.9|1025.7|1020.7|13
1675420800000|2023-02-03 10:40:00|1026|1021|1027.5|1022.5|1027.7|1022.7|1026|1021|16
1675421100000|2023-02-03 10:45:00|1027.6|1022.6|1028|1023|1028.1|1023.1|1027.2|1022.2|17
1675421400000|2023-02-03 10:50:00|1027.7|1022.7|1027|1022|1027.7|1022.7|1026.7|1021.7|13
1675421700000|2023-02-03 10:55:00|1026.7|1021.7|1026.7|1021.7|1027|1022|1026.6|1021.6|20
1675422000000|2023-02-03 11:00:00|1026.5|1021.5|1021.7|1016.7|1026.5|1021.5|1021.6|1016.6|40
1675422300000|2023-02-03 11:05:00|1021.8|1016.8|1022.4|1017.4|1023.1|1018.1|1021.8|1016.8|36
1675422600000|2023-02-03 11:10:00|1022.3|1017.3|1020.7|1015.7|1022.8|1017.8|1020.6|1015.6|31
1675422900000|2023-02-03 11:15:00|1020.6|1015.6|1021.1|1016.1|1022.3|1017.3|1020|1015|45
1675423200000|2023-02-03 11:20:00|1021.2|1016.2|1021.5|1016.5|1021.5|1016.5|1020.3|1015.3|60
1675423500000|2023-02-03 11:25:00|1021.6|1016.6|1021|1016|1022.7|1017.7|1021|1016|37
1675423800000|2023-02-03 11:30:00|1021.1|1016.1|1024.8|1019.8|1024.8|1019.8|1021.1|1016.1|56
1675424100000|2023-02-03 11:35:00|1024.7|1019.7|1023.2|1018.2|1024.7|1019.7|1021|1016|49
1675424400000|2023-02-03 11:40:00|1022.9|1017.9|1021.2|1016.2|1023.7|1018.7|1021.2|1016.2|55
1675424700000|2023-02-03 11:45:00|1021.4|1016.4|1021.2|1016.2|1021.9|1016.9|1020.6|1015.6|34
1675425000000|2023-02-03 11:50:00|1021.3|1016.3|1022.9|1017.9|1023.7|1018.7|1021.3|1016.3|42
1675425300000|2023-02-03 11:55:00|1022.8|1017.8|1022|1017|1022.9|1017.9|1021.8|1016.8|41
1675425600000|2023-02-03 12:00:00|1022.1|1017.1|1020.8|1015.8|1022.6|1017.6|1020.2|1015.2|68
1675425900000|2023-02-03 12:05:00|1020.7|1015.7|1021.8|1016.8|1021.9|1016.9|1020.1|1015.1|55
1675426200000|2023-02-03 12:10:00|1021.9|1016.9|1022.2|1017.2|1022.2|1017.2|1021.1|1016.1|55
1675426500000|2023-02-03 12:15:00|1022.3|1017.3|1022.1|1017.1|1023.2|1018.2|1021.8|1016.8|54
1675426800000|2023-02-03 12:20:00|1022.2|1017.2|1023|1018|1023.7|1018.7|1022|1017|43
1675427100000|2023-02-03 12:25:00|1023.2|1018.2|1022.2|1017.2|1023.3|1018.3|1020.7|1015.7|40
1675427400000|2023-02-03 12:30:00|1022.3|1017.3|1024.2|1019.2|1024.2|1019.2|1022|1017|46
1675427700000|2023-02-03 12:35:00|1024.1|1019.1|1024.5|1019.5|1024.5|1019.5|1023.9|1018.9|19
1675428000000|2023-02-03 12:40:00|1024.4|1019.4|1025.4|1020.4|1026|1021|1024.3|1019.3|29
1675428300000|2023-02-03 12:45:00|1025.6|1020.6|1025.4|1020.4|1025.9|1020.9|1025.1|1020.1|52
1675428600000|2023-02-03 12:50:00|1025.5|1020.5|1026.1|1021.1|1026.1|1021.1|1025|1020|39
1675428900000|2023-02-03 12:55:00|1026.2|1021.2|1026|1021|1026.2|1021.2|1025.4|1020.4|34
1675429200000|2023-02-03 13:00:00|1025.9|1020.9|1026.2|1021.2|1027.1|1022.1|1025|1020|92
1675429500000|2023-02-03 13:05:00|1026.3|1021.3|1026.1|1021.1|1026.9|1021.9|1026.1|1021.1|57
1675429800000|2023-02-03 13:10:00|1026|1021|1022.8|1017.8|1026|1021|1022.8|1017.8|70
1675430100000|2023-02-03 13:15:00|1023.1|1018.1|1022.8|1017.8|1023.3|1018.3|1021.8|1016.8|78
1675430400000|2023-02-03 13:20:00|1022.9|1017.9|1021.9|1016.9|1023.3|1018.3|1021.7|1016.7|125
1675430700000|2023-02-03 13:25:00|1021.7|1016.7|1023.7|1012.7|1024.1|1016.8|1018.6|1012.7|107
1675431000000|2023-02-03 13:30:00|1024.7|1013.7|1012.5|1007.5|1024.7|1013.7|1011.2|1003.1|625
1675431300000|2023-02-03 13:35:00|1012.3|1007.3|1012.9|1007.9|1015|1010|1008.8|1003.8|450
1675431600000|2023-02-03 13:40:00|1013|1008|1009.2|1004.2|1013|1008|1008.6|1003.6|293
1675431900000|2023-02-03 13:45:00|1008.4|1003.4|1003.6|998.6|1008.7|1003.7|1003.6|998.6|527
1675432200000|2023-02-03 13:50:00|1003.4|998.4|1008.6|1003.6|1008.8|1003.8|1002.5|997.5|481
1675432500000|2023-02-03 13:55:00|1008.7|1003.7|1008.1|1003.1|1009.9|1004.9|1004.5|999.5|310
1675432800000|2023-02-03 14:00:00|1007.8|1002.8|1005.7|1000.7|1007.8|1002.8|1004.1|999.1|304
1675433100000|2023-02-03 14:05:00|1005.5|1000.5|1007.2|1002.2|1008.5|1003.5|1005.1|1000.1|166
1675433400000|2023-02-03 14:10:00|1007.4|1002.4|1007.5|1002.5|1009.5|1004.5|1004.8|999.8|153
1675433700000|2023-02-03 14:15:00|1007.1|1002.1|1003.1|998.1|1007.1|1002.1|1001.6|996.6|323
1675434000000|2023-02-03 14:20:00|1003|998|1005.3|1000.3|1006.3|1001.3|1001.6|996.6|254
1675434300000|2023-02-03 14:25:00|1005.2|1000.2|1003|998|1005.2|1000.2|1002.4|997.4|159
1675434600000|2023-02-03 14:30:00|1002.9|997.9|1001.5|996.5|1003.5|998.5|999.5|994.5|256
1675434900000|2023-02-03 14:35:00|1001.4|996.4|1004.4|999.4|1006.1|1001.1|1000.2|995.2|198
1675435200000|2023-02-03 14:40:00|1004.2|999.2|1005.7|1000.7|1006.9|1001.9|1004.2|999.2|108
1675435500000|2023-02-03 14:45:00|1005.5|1000.5|1005|1000|1007.1|1002.1|1002.9|997.9|232
1675435800000|2023-02-03 14:50:00|1004.9|999.9|1000.1|995.1|1005.1|1000.1|999.8|994.8|205
1675436100000|2023-02-03 14:55:00|1000|995|1004|993.6|1004|996.4|999.2|993.6|194
1675436400000|2023-02-03 15:00:00|1002.9|992.5|994|989|1002.9|995.8|994|989|444
1675436700000|2023-02-03 15:05:00|993.9|988.9|995.4|990.4|995.6|990.6|991.4|986.4|318
1675437000000|2023-02-03 15:10:00|995.1|990.1|997.7|992.7|997.9|992.9|993.3|988.3|356
1675437300000|2023-02-03 15:15:00|997.8|992.8|998.7|993.7|1002.2|997.2|997.7|992.7|273
1675437600000|2023-02-03 15:20:00|998.6|993.6|999.8|994.8|1000.5|995.5|998.3|993.3|240
1675437900000|2023-02-03 15:25:00|1000|995|999.7|994.7|1001.4|996.4|999.5|994.5|200
1675438200000|2023-02-03 15:30:00|999.6|994.6|998.4|993.4|1000.2|995.2|995.6|990.6|174
1675438500000|2023-02-03 15:35:00|998.6|993.6|998.1|993.1|999.2|994.2|997.4|992.4|144
1675438800000|2023-02-03 15:40:00|998|993|997.9|992.9|998.8|993.8|995.6|990.6|129
1675439100000|2023-02-03 15:45:00|998|993|996.1|991.1|999.8|994.8|995.9|990.9|170
1675439400000|2023-02-03 15:50:00|996|991|991.3|986.3|996|991|990.9|985.9|147
1675439700000|2023-02-03 15:55:00|991.2|986.2|991.8|986.8|992.2|987.2|990.9|985.9|154
1675440000000|2023-02-03 16:00:00|991.7|986.7|993.1|988.1|993.5|988.5|991.4|986.4|177
1675440300000|2023-02-03 16:05:00|993.2|988.2|991.3|986.3|993.2|988.2|990.9|985.9|182
1675440600000|2023-02-03 16:10:00|991.4|986.4|990.1|985.1|991.9|986.9|989.7|984.7|146
1675440900000|2023-02-03 16:15:00|990|985|989.4|984.4|990.4|985.4|988.9|983.9|102
1675441200000|2023-02-03 16:20:00|989.5|984.5|988.5|983.5|990.8|985.8|988.4|983.4|78
1675441500000|2023-02-03 16:25:00|988.4|983.4|984.7|979.7|988.4|983.4|984.3|979.3|158
1675441800000|2023-02-03 16:30:00|984.5|979.5|986.6|981.6|986.7|981.7|984.2|979.2|187
1675442100000|2023-02-03 16:35:00|986.8|981.8|983.5|978.5|987.1|982.1|982.7|977.7|155
1675442400000|2023-02-03 16:40:00|983.6|978.6|984.2|979.2|985.4|980.4|982.6|977.6|146
1675442700000|2023-02-03 16:45:00|984.1|979.1|983.4|978.4|985.1|980.1|983.3|978.3|127
1675443000000|2023-02-03 16:50:00|983|978|985.5|980.5|986.8|981.8|982.5|977.5|139
1675443300000|2023-02-03 16:55:00|985.4|980.4|984|979|985.7|980.7|983.2|978.2|141
1675443600000|2023-02-03 17:00:00|983.9|978.9|981.8|976.8|983.9|978.9|981.4|976.4|131
1675443900000|2023-02-03 17:05:00|981.9|976.9|981.9|976.9|982.5|977.5|981.3|976.3|87
1675444200000|2023-02-03 17:10:00|982.1|977.1|982.6|977.6|982.6|977.6|980.5|975.5|85
1675444500000|2023-02-03 17:15:00|982.7|977.7|982.5|977.5|983.2|978.2|980.7|975.7|99
1675444800000|2023-02-03 17:20:00|982.3|977.3|980.2|975.2|982.4|977.4|980|975|80
1675445100000|2023-02-03 17:25:00|980.7|975.7|981.3|976.3|982.3|977.3|980.3|975.3|98
1675445400000|2023-02-03 17:30:00|981.4|976.4|981.3|976.3|983|978|981.2|976.2|91
1675445700000|2023-02-03 17:35:00|981.2|976.2|979.9|974.9|981.6|976.6|979.2|974.2|90
1675446000000|2023-02-03 17:40:00|979.8|974.8|981.9|976.9|982.3|977.3|979.7|974.7|70
1675446300000|2023-02-03 17:45:00|982.2|977.2|980.6|975.6|982.6|977.6|980.3|975.3|80
1675446600000|2023-02-03 17:50:00|980.5|975.5|979.5|974.5|980.7|975.7|979.1|974.1|91
1675446900000|2023-02-03 17:55:00|979.4|974.4|980.6|975.6|981.1|976.1|978.5|973.5|152
1675447200000|2023-02-03 18:00:00|981.1|976.1|980.6|975.6|981.2|976.2|978|973|149
1675447500000|2023-02-03 18:05:00|980.7|975.7|981|976|982.1|977.1|980.4|975.4|65
1675447800000|2023-02-03 18:10:00|980.9|975.9|979.5|974.5|981|976|979.2|974.2|51
1675448100000|2023-02-03 18:15:00|979.4|974.4|981.6|976.6|981.6|976.6|979.1|974.1|54
1675448400000|2023-02-03 18:20:00|981.5|976.5|981.3|976.3|981.8|976.8|980.7|975.7|44
1675448700000|2023-02-03 18:25:00|981.4|976.4|981.5|976.5|981.9|976.9|981|976|61
1675449000000|2023-02-03 18:30:00|981.4|976.4|980.2|975.2|981.4|976.4|979.4|974.4|44
1675449300000|2023-02-03 18:35:00|980.3|975.3|981|976|981|976|979.8|974.8|34
1675449600000|2023-02-03 18:40:00|980.9|975.9|979.5|974.5|980.9|975.9|979.4|974.4|50
1675449900000|2023-02-03 18:45:00|979.4|974.4|980.6|975.6|981.1|976.1|979.4|974.4|52
1675450200000|2023-02-03 18:50:00|980.7|975.7|981.1|976.1|981.1|976.1|980.4|975.4|29
1675450500000|2023-02-03 18:55:00|981|976|981.6|976.6|982.1|977.1|980.6|975.6|49
1675450800000|2023-02-03 19:00:00|981.5|976.5|981.8|976.8|982.1|977.1|981.2|976.2|41
1675451100000|2023-02-03 19:05:00|981.7|976.7|981.7|976.7|982.5|977.5|981.5|976.5|37
1675451400000|2023-02-03 19:10:00|981.6|976.6|981.6|976.6|981.6|976.6|980.6|975.6|36
1675451700000|2023-02-03 19:15:00|981.5|976.5|981.2|976.2|981.6|976.6|980.8|975.8|42
1675452000000|2023-02-03 19:20:00|981.3|976.3|980.5|975.5|981.6|976.6|980.5|975.5|42
1675452300000|2023-02-03 19:25:00|980.4|975.4|980.4|975.4|980.5|975.5|979.5|974.5|24
1675452600000|2023-02-03 19:30:00|980.3|975.3|979.9|974.9|981.1|976.1|979.7|974.7|64
1675452900000|2023-02-03 19:35:00|979.8|974.8|979.2|974.2|980.6|975.6|979.2|974.2|56
1675453200000|2023-02-03 19:40:00|979.5|974.5|979.4|974.4|980.2|975.2|978.7|973.7|52
1675453500000|2023-02-03 19:45:00|979.5|974.5|980.7|975.7|980.7|975.7|979.3|974.3|25
1675453800000|2023-02-03 19:50:00|980.6|975.6|980.2|975.2|980.7|975.7|979.4|974.4|36
1675454100000|2023-02-03 19:55:00|980.3|975.3|980.2|975.2|980.5|975.5|979.7|974.7|24
1675454400000|2023-02-03 20:00:00|980.3|975.3|980.3|975.3|980.3|975.3|979.7|974.7|40
1675454700000|2023-02-03 20:05:00|980.2|975.2|980.4|975.4|980.6|975.6|979.7|974.7|28
1675455000000|2023-02-03 20:10:00|980.3|975.3|980.5|975.5|980.8|975.8|980|975|23
1675455300000|2023-02-03 20:15:00|980.3|975.3|981|976|981.2|976.2|980.3|975.3|25
1675455600000|2023-02-03 20:20:00|981.2|976.2|980.4|975.4|981.2|976.2|980.3|975.3|45
1675455900000|2023-02-03 20:25:00|980.6|975.6|980.7|975.7|980.8|975.8|980.3|975.3|34
1675456200000|2023-02-03 20:30:00|980.8|975.8|981.2|976.2|981.8|976.8|980.7|975.7|50
1675456500000|2023-02-03 20:35:00|981.1|976.1|980.8|975.8|981.2|976.2|980.4|975.4|20
1675456800000|2023-02-03 20:40:00|980.9|975.9|981.9|976.9|982.4|977.4|980.9|975.9|36
1675457100000|2023-02-03 20:45:00|981.8|976.8|981|976|981.8|976.8|980.9|975.9|19
1675457400000|2023-02-03 20:50:00|980.8|975.8|981.3|976.3|981.4|976.4|980.5|975.5|40
1675457700000|2023-02-03 20:55:00|981.4|976.4|981.3|976.3|981.6|976.6|981.1|976.1|42
1675458000000|2023-02-03 21:00:00|981.4|976.4|981.8|976.8|982.5|977.5|981.4|976.4|28
1675458300000|2023-02-03 21:05:00|981.9|976.9|981.2|976.2|982|977|981|976|27
1675458600000|2023-02-03 21:10:00|981.1|976.1|981.6|976.6|981.7|976.7|981.1|976.1|15
1675458900000|2023-02-03 21:15:00|981.7|976.7|983.2|978.2|983.2|978.2|981.7|976.7|21
1675459200000|2023-02-03 21:20:00|983.4|978.4|983|978|983.4|978.4|982.8|977.8|13
1675459500000|2023-02-03 21:25:00|982.9|977.9|982.9|977.9|983.1|978.1|982.4|977.4|27
1675459800000|2023-02-03 21:30:00|983|978|982.7|977.7|983|978|982.7|977.7|19
1675460100000|2023-02-03 21:35:00|983.4|978.4|983.1|978.1|983.6|978.6|983.1|978.1|13
1675460400000|2023-02-03 21:40:00|982.9|977.9|982.7|977.7|983.1|978.1|982.7|977.7|9
1675460700000|2023-02-03 21:45:00|982.6|977.6|982.5|977.5|982.9|977.9|982.4|977.4|13
1675461000000|2023-02-03 21:50:00|982.4|977.4|982.5|977.5|982.5|977.5|982.1|977.1|15
1675461300000|2023-02-03 21:55:00|982.4|977.4|990.3|979.3|990.3|979.3|982.4|976.5|11
1675638000000|2023-02-05 23:00:00|978.1|971.1|978.7|973.4|979|973.5|977.2|970.5|83
1675638300000|2023-02-05 23:05:00|978.8|973.5|980.5|975.2|980.5|975.2|978|972.7|61
1675638600000|2023-02-05 23:10:00|980.4|975.1|981.6|976.3|981.7|976.4|980.4|975.1|30
1675638900000|2023-02-05 23:15:00|981.4|976.1|982.1|976.8|982.6|977.3|981.1|975.8|74
1675639200000|2023-02-05 23:20:00|982.4|977.1|982.8|977.5|983|977.7|981.8|976.5|59
1675639500000|2023-02-05 23:25:00|982.9|977.6|981.9|976.6|983.2|977.9|981.8|976.5|35
1675639800000|2023-02-05 23:30:00|981.8|976.5|981.8|976.5|981.9|976.6|981|975.7|41
1675640100000|2023-02-05 23:35:00|981.7|976.4|980.5|975.2|982.2|976.9|980.2|974.9|49
1675640400000|2023-02-05 23:40:00|980.4|975.1|980.4|975.1|980.9|975.6|979.8|974.5|59
1675640700000|2023-02-05 23:45:00|980.5|975.2|979.8|974.5|980.5|975.2|978.6|973.3|58
1675641000000|2023-02-05 23:50:00|979.6|974.3|980.7|975.4|980.7|975.4|979.1|973.8|36
1675641300000|2023-02-05 23:55:00|980.5|975.2|981.8|976.5|981.9|976.6|980.5|975.2|41
1675641600000|2023-02-06 00:00:00|981.7|976.4|982.4|977.1|982.6|977.3|980.7|975.4|61
1675641900000|2023-02-06 00:05:00|982.8|977.5|981.1|975.8|983.3|978|980.8|975.5|58
1675642200000|2023-02-06 00:10:00|980.8|975.5|979.9|974.6|981.3|976|979.2|973.9|85
1675642500000|2023-02-06 00:15:00|980|974.7|979.3|974|980.7|975.4|978.8|973.5|58
1675642800000|2023-02-06 00:20:00|979.5|974.2|981.2|975.9|981.5|976.2|979.5|974.2|37
1675643100000|2023-02-06 00:25:00|981.1|975.8|981.8|976.5|982.3|977|981.1|975.8|34
1675643400000|2023-02-06 00:30:00|981.9|976.6|981.9|976.6|982.6|977.3|981.5|976.2|29
1675643700000|2023-02-06 00:35:00|981.8|976.5|980.9|975.6|982|976.7|980.7|975.4|32
1675644000000|2023-02-06 00:40:00|980.8|975.5|981.2|975.9|981.3|976|980.3|975|24
1675644300000|2023-02-06 00:45:00|981.4|976.1|982|976.7|982.1|976.8|981.4|976.1|30
1675644600000|2023-02-06 00:50:00|982.1|976.8|981.6|976.3|982.3|977|981.2|975.9|19
1675644900000|2023-02-06 00:55:00|981.7|976.4|983.8|978.8|983.9|978.9|981.7|976.4|67
1675645200000|2023-02-06 01:00:00|984.1|979.1|981.5|976.5|984.1|979.1|980.9|975.9|169
1675645500000|2023-02-06 01:05:00|981.7|976.7|982.5|977.5|983.4|978.4|981.5|976.5|100
1675645800000|2023-02-06 01:10:00|982.2|977.2|984.2|979.2|984.7|979.7|981.9|976.9|74
1675646100000|2023-02-06 01:15:00|984.3|979.3|984|979|984.3|979.3|983.3|978.3|69
1675646400000|2023-02-06 01:20:00|984.2|979.2|984.2|979.2|984.4|979.4|983.5|978.5|58
1675646700000|2023-02-06 01:25:00|984.1|979.1|984.9|979.9|985.5|980.5|983.9|978.9|54
1675647000000|2023-02-06 01:30:00|984.8|979.8|985.9|980.9|985.9|980.9|983.5|978.5|118
1675647300000|2023-02-06 01:35:00|986|981|984.8|979.8|986.3|981.3|984.5|979.5|68
1675647600000|2023-02-06 01:40:00|984.7|979.7|984.1|979.1|984.7|979.7|983.4|978.4|69
1675647900000|2023-02-06 01:45:00|984.3|979.3|985.1|980.1|985.1|980.1|984|979|62
1675648200000|2023-02-06 01:50:00|984.8|979.8|984.6|979.6|985.2|980.2|984.5|979.5|58
1675648500000|2023-02-06 01:55:00|984.7|979.7|984.3|979.3|984.7|979.7|983.6|978.6|73
1675648800000|2023-02-06 02:00:00|984.1|979.1|984.5|979.5|984.5|979.5|983.4|978.4|62
1675649100000|2023-02-06 02:05:00|984.6|979.6|984.8|979.8|985.4|980.4|984.3|979.3|55
1675649400000|2023-02-06 02:10:00|985|980|984.8|979.8|985.7|980.7|984.5|979.5|46
1675649700000|2023-02-06 02:15:00|984.7|979.7|985.4|980.4|985.6|980.6|984.5|979.5|31
1675650000000|2023-02-06 02:20:00|985.5|980.5|984.6|979.6|985.6|980.6|984.6|979.6|26
1675650300000|2023-02-06 02:25:00|984.5|979.5|983.6|978.6|984.7|979.7|983.3|978.3|55
1675650600000|2023-02-06 02:30:00|983.7|978.7|982.8|977.8|983.9|978.9|982.7|977.7|36
1675650900000|2023-02-06 02:35:00|982.9|977.9|982.9|977.9|984.5|979.5|982.6|977.6|87
1675651200000|2023-02-06 02:40:00|983|978|982.5|977.5|983|978|982.2|977.2|32
1675651500000|2023-02-06 02:45:00|982.4|977.4|982.7|977.7|983|978|982.2|977.2|64
1675651800000|2023-02-06 02:50:00|982.6|977.6|982|977|983.3|978.3|982|977|34
1675652100000|2023-02-06 02:55:00|982.1|977.1|982.3|977.3|982.7|977.7|982.1|977.1|36
1675652400000|2023-02-06 03:00:00|982.6|977.6|981.2|976.2|982.6|977.6|979.7|974.7|50
1675652700000|2023-02-06 03:05:00|981.1|976.1|980.7|975.7|981.7|976.7|980.3|975.3|54
1675653000000|2023-02-06 03:10:00|980.6|975.6|981.4|976.4|981.5|976.5|980.2|975.2|33
1675653300000|2023-02-06 03:15:00|981.3|976.3|981.7|976.7|982|977|981.1|976.1|41
1675653600000|2023-02-06 03:20:00|981.6|976.6|981.9|976.9|981.9|976.9|981.4|976.4|32
1675653900000|2023-02-06 03:25:00|981.8|976.8|981.7|976.7|981.9|976.9|981.3|976.3|28
1675654200000|2023-02-06 03:30:00|981.8|976.8|983.1|978.1|983.1|978.1|981.7|976.7|29
1675654500000|2023-02-06 03:35:00|983|978|983|978|983.3|978.3|982.2|977.2|37
1675654800000|2023-02-06 03:40:00|982.9|977.9|982.5|977.5|983|978|982.4|977.4|38
1675655100000|2023-02-06 03:45:00|982.4|977.4|983.3|978.3|983.8|978.8|982.4|977.4|32
1675655400000|2023-02-06 03:50:00|983.4|978.4|983.4|978.4|984.4|979.4|983.4|978.4|32
1675655700000|2023-02-06 03:55:00|983.5|978.5|983.3|978.3|983.6|978.6|982.5|977.5|32
1675656000000|2023-02-06 04:00:00|983.4|978.4|982.7|977.7|983.4|978.4|982.6|977.6|26
1675656300000|2023-02-06 04:05:00|982.6|977.6|983.5|978.5|983.6|978.6|982.5|977.5|40
1675656600000|2023-02-06 04:10:00|983.6|978.6|984|979|984.3|979.3|983.3|978.3|35
1675656900000|2023-02-06 04:15:00|984.2|979.2|984.1|979.1|984.5|979.5|983.5|978.5|35
1675657200000|2023-02-06 04:20:00|984.3|979.3|984|979|984.7|979.7|983.5|978.5|45
1675657500000|2023-02-06 04:25:00|984.2|979.2|983.7|978.7|984.3|979.3|983.6|978.6|25
1675657800000|2023-02-06 04:30:00|983.8|978.8|983.6|978.6|984|979|983.3|978.3|56
1675658100000|2023-02-06 04:35:00|983.7|978.7|984.6|979.6|984.9|979.9|983.7|978.7|29
1675658400000|2023-02-06 04:40:00|984.5|979.5|984.1|979.1|984.5|979.5|983.5|978.5|36
1675658700000|2023-02-06 04:45:00|984.2|979.2|983.8|978.8|984.2|979.2|983.5|978.5|32
1675659000000|2023-02-06 04:50:00|983.9|978.9|983.2|978.2|983.9|978.9|983.1|978.1|33
1675659300000|2023-02-06 04:55:00|983.3|978.3|984|979|984.3|979.3|983.1|978.1|49
1675659600000|2023-02-06 05:00:00|983.9|978.9|984|979|984.1|979.1|983.4|978.4|47
1675659900000|2023-02-06 05:05:00|983.7|978.7|982.9|977.9|983.8|978.8|982.8|977.8|47
1675660200000|2023-02-06 05:10:00|983|978|982.5|977.5|983|978|982.2|977.2|27
1675660500000|2023-02-06 05:15:00|982.6|977.6|982|977|982.6|977.6|981.3|976.3|60
1675660800000|2023-02-06 05:20:00|982.1|977.1|981.4|976.4|982.1|977.1|981.4|976.4|34
1675661100000|2023-02-06 05:25:00|981.2|976.2|981.2|976.2|981.9|976.9|980.7|975.7|49
1675661400000|2023-02-06 05:30:00|981|976|981.5|976.5|981.8|976.8|980.7|975.7|50
1675661700000|2023-02-06 05:35:00|981.7|976.7|981.7|976.7|982.1|977.1|980.9|975.9|49
1675662000000|2023-02-06 05:40:00|981.8|976.8|981.9|976.9|982.5|977.5|981.5|976.5|54
1675662300000|2023-02-06 05:45:00|982|977|982.7|977.7|982.9|977.9|981.6|976.6|35
1675662600000|2023-02-06 05:50:00|983|978|982|977|983.2|978.2|981.9|976.9|17
1675662900000|2023-02-06 05:55:00|981.9|976.9|982.7|977.7|982.8|977.8|981.6|976.6|26
1675663200000|2023-02-06 06:00:00|982.8|977.8|981.9|976.9|983|978|981.6|976.6|35
1675663500000|2023-02-06 06:05:00|981.8|976.8|981.4|976.4|982.2|977.2|981.2|976.2|25
1675663800000|2023-02-06 06:10:00|981.5|976.5|982|977|982|977|980.9|975.9|29
1675664100000|2023-02-06 06:15:00|982.3|977.3|982.1|977.1|982.6|977.6|981.6|976.6|29
1675664400000|2023-02-06 06:20:00|982.2|977.2|981.8|976.8|982.5|977.5|981.2|976.2|40
1675664700000|2023-02-06 06:25:00|981.7|976.7|981.6|976.6|981.7|976.7|981.1|976.1|27
1675665000000|2023-02-06 06:30:00|981.4|976.4|980.2|975.2|982|977|980|975|46
1675665300000|2023-02-06 06:35:00|980.1|975.1|980.9|975.9|981|976|980.1|975.1|45
1675665600000|2023-02-06 06:40:00|980.8|975.8|981|976|981|976|980|975|38
1675665900000|2023-02-06 06:45:00|981.2|976.2|982.2|977.2|982.5|977.5|981.1|976.1|25
1675666200000|2023-02-06 06:50:00|982.3|977.3|982|977|982.3|977.3|981.6|976.6|21
1675666500000|2023-02-06 06:55:00|981.9|976.9|981.9|976.9|982.7|977.7|981.7|976.7|22
1675666800000|2023-02-06 07:00:00|982.2|977.2|980.9|975.9|982.3|977.3|980.6|975.6|53
1675667100000|2023-02-06 07:05:00|980.8|975.8|982.4|977.4|982.8|977.8|980.8|975.8|48
1675667400000|2023-02-06 07:10:00|982.2|977.2|981.5|976.5|983|978|981.4|976.4|73
1675667700000|2023-02-06 07:15:00|981.4|976.4|979.8|974.8|982.2|977.2|979.6|974.6|64
1675668000000|2023-02-06 07:20:00|979.9|974.9|981.3|976.3|981.3|976.3|979.5|974.5|71
1675668300000|2023-02-06 07:25:00|981.2|976.2|981|976|982.1|977.1|980.2|975.2|82
1675668600000|2023-02-06 07:30:00|980.9|975.9|981|976|981.7|976.7|980.5|975.5|58
1675668900000|2023-02-06 07:35:00|981.1|976.1|981|976|981.1|976.1|980.1|975.1|64
1675669200000|2023-02-06 07:40:00|980.9|975.9|981.2|976.2|981.6|976.6|980.6|975.6|54
1675669500000|2023-02-06 07:45:00|981.1|976.1|981.1|976.1|981.7|976.7|980.9|975.9|48
1675669800000|2023-02-06 07:50:00|981|976|981.4|976.4|982|977|980.1|975.1|46
1675670100000|2023-02-06 07:55:00|981.3|976.3|980.5|975.5|982|977|980.4|975.4|65
1675670400000|2023-02-06 08:00:00|980.7|975.7|982|977|982.1|977.1|979.3|974.3|55
1675670700000|2023-02-06 08:05:00|982.1|977.1|981.4|976.4|983.5|978.5|981.4|976.4|80
1675671000000|2023-02-06 08:10:00|981.6|976.6|982.7|977.7|982.7|977.7|981.3|976.3|57
1675671300000|2023-02-06 08:15:00|983.1|978.1|982.7|977.7|984.1|979.1|982.4|977.4|67
1675671600000|2023-02-06 08:20:00|982.6|977.6|982.6|977.6|984|979|982.4|977.4|64
1675671900000|2023-02-06 08:25:00|982.5|977.5|981|976|982.6|977.6|980.9|975.9|37
1675672200000|2023-02-06 08:30:00|980.9|975.9|983.1|978.1|983.8|978.8|980.4|975.4|48
1675672500000|2023-02-06 08:35:00|983.2|978.2|984.8|979.8|984.8|979.8|983.2|978.2|33
1675672800000|2023-02-06 08:40:00|985|980|985.3|980.3|986.2|981.2|984.2|979.2|55
1675673100000|2023-02-06 08:45:00|985.2|980.2|984.7|979.7|985.4|980.4|983.8|978.8|39
1675673400000|2023-02-06 08:50:00|984.6|979.6|984.1|979.1|985.3|980.3|984.1|979.1|46
1675673700000|2023-02-06 08:55:00|984|979|984.2|979.2|985|980|983.9|978.9|42
1675674000000|2023-02-06 09:00:00|984.1|979.1|983.7|978.7|984.1|979.1|982.6|977.6|61
1675674300000|2023-02-06 09:05:00|983.8|978.8|982.1|977.1|983.9|978.9|982.1|977.1|39
1675674600000|2023-02-06 09:10:00|980.9|975.9|979.9|974.9|980.9|975.9|979.3|974.3|60
1675674900000|2023-02-06 09:15:00|980.3|975.3|979.3|974.3|980.5|975.5|979.3|974.3|49
1675675200000|2023-02-06 09:20:00|979.1|974.1|979.7|974.7|980.3|975.3|978.9|973.9|44
1675675500000|2023-02-06 09:25:00|979.8|974.8|979.8|974.8|980.3|975.3|979.2|974.2|26
1675675800000|2023-02-06 09:30:00|979.4|974.4|979.4|974.4|979.8|974.8|979.2|974.2|42
1675676100000|2023-02-06 09:35:00|979.5|974.5|980.3|975.3|981.4|976.4|979.1|974.1|37
1675676400000|2023-02-06 09:40:00|980.2|975.2|980.6|975.6|981.2|976.2|979.8|974.8|54
1675676700000|2023-02-06 09:45:00|980.3|975.3|979.6|974.6|980.3|975.3|978.6|973.6|53
1675677000000|2023-02-06 09:50:00|979.3|974.3|979.1|974.1|979.7|974.7|978.3|973.3|51
1675677300000|2023-02-06 09:55:00|979|974|978.7|973.7|979|974|978.4|973.4|13
1675677600000|2023-02-06 10:00:00|978.6|973.6|977.6|972.6|978.8|973.8|977.2|972.2|32
1675677900000|2023-02-06 10:05:00|977.9|972.9|979.5|974.5|979.9|974.9|977.9|972.9|40
1675678200000|2023-02-06 10:10:00|979.8|974.8|981.3|976.3|981.3|976.3|979.5|974.5|28
1675678500000|2023-02-06 10:15:00|981.2|976.2|981.7|976.7|981.9|976.9|980.7|975.7|45
1675678800000|2023-02-06 10:20:00|981.8|976.8|980.5|975.5|981.8|976.8|980.4|975.4|29
1675679100000|2023-02-06 10:25:00|980.4|975.4|981.5|976.5|981.5|976.5|979.5|974.5|71
1675679400000|2023-02-06 10:30:00|981.4|976.4|978.6|973.6|982.1|977.1|978.5|973.5|47
1675679700000|2023-02-06 10:35:00|978.8|973.8|977.6|972.6|979.8|974.8|977.4|972.4|35
1675680000000|2023-02-06 10:40:00|977.7|972.7|979.2|974.2|979.8|974.8|977.7|972.7|38
1675680300000|2023-02-06 10:45:00|979.1|974.1|982.8|977.8|983.1|978.1|978.6|973.6|52
1675680600000|2023-02-06 10:50:00|982.9|977.9|983.3|978.3|984.3|979.3|982.9|977.9|29
1675680900000|2023-02-06 10:55:00|983.4|978.4|982.6|977.6|984.1|979.1|982.2|977.2|33
1675681200000|2023-02-06 11:00:00|982.7|977.7|983.2|978.2|983.9|978.9|982.2|977.2|46
1675681500000|2023-02-06 11:05:00|983.3|978.3|983|978|983.5|978.5|982.6|977.6|54
1675681800000|2023-02-06 11:10:00|983.1|978.1|982.4|977.4|983.3|978.3|982.3|977.3|46
1675682100000|2023-02-06 11:15:00|982.5|977.5|984.1|979.1|985.3|980.3|982.4|977.4|46
1675682400000|2023-02-06 11:20:00|984.2|979.2|985.9|980.9|987.3|982.3|984.2|979.2|43
1675682700000|2023-02-06 11:25:00|986.1|981.1|982.5|977.5|986.1|981.1|982.5|977.5|39
1675683000000|2023-02-06 11:30:00|982.6|977.6|982.5|977.5|983.4|978.4|982.4|977.4|46
1675683300000|2023-02-06 11:35:00|982.4|977.4|981.9|976.9|983.2|978.2|981.8|976.8|56
1675683600000|2023-02-06 11:40:00|981.8|976.8|985.4|980.4|985.5|980.5|981.6|976.6|60
1675683900000|2023-02-06 11:45:00|985.5|980.5|986.1|981.1|986.3|981.3|985.4|980.4|61
1675684200000|2023-02-06 11:50:00|986|981|986.3|981.3|986.4|981.4|985.6|980.6|41
1675684500000|2023-02-06 11:55:00|986.2|981.2|986.5|981.5|986.7|981.7|985.7|980.7|62
1675684800000|2023-02-06 12:00:00|986.7|981.7|986.2|981.2|987.6|982.6|986.1|981.1|81
1675685100000|2023-02-06 12:05:00|986.3|981.3|988.1|983.1|988.9|983.9|986.2|981.2|64
1675685400000|2023-02-06 12:10:00|988.3|983.3|988.1|983.1|989.2|984.2|988.1|983.1|29
1675685700000|2023-02-06 12:15:00|987.8|982.8|987.1|982.1|987.8|982.8|986.8|981.8|23
1675686000000|2023-02-06 12:20:00|987.2|982.2|987.3|982.3|987.6|982.6|987|982|26
1675686300000|2023-02-06 12:25:00|987.4|982.4|987.7|982.7|987.8|982.8|987.2|982.2|21
1675686600000|2023-02-06 12:30:00|987.8|982.8|989.3|984.3|989.9|984.9|987.5|982.5|43
1675686900000|2023-02-06 12:35:00|990|985|990.5|985.5|990.9|985.9|989.9|984.9|56
1675687200000|2023-02-06 12:40:00|990.3|985.3|990.6|985.6|990.9|985.9|989.4|984.4|51
1675687500000|2023-02-06 12:45:00|990.7|985.7|989|984|990.8|985.8|988.7|983.7|63
1675687800000|2023-02-06 12:50:00|989.2|984.2|988.7|983.7|989.4|984.4|988.7|983.7|28
1675688100000|2023-02-06 12:55:00|988.8|983.8|987.9|982.9|989|984|987.6|982.6|41
1675688400000|2023-02-06 13:00:00|987.8|982.8|984.7|979.7|988.4|983.4|984.7|979.7|57
1675688700000|2023-02-06 13:05:00|984.8|979.8|986.1|981.1|986.6|981.6|984.5|979.5|46
1675689000000|2023-02-06 13:10:00|986.2|981.2|986.5|981.5|987.2|982.2|985.5|980.5|52
1675689300000|2023-02-06 13:15:00|986.7|981.7|987.1|982.1|988.8|983.8|986.3|981.3|64
1675689600000|2023-02-06 13:20:00|986.5|981.5|987.8|982.8|990.2|985.2|986.4|981.4|109
1675689900000|2023-02-06 13:25:00|987.6|982.6|987.4|982.4|988.9|983.9|985.9|980.9|100
1675690200000|2023-02-06 13:30:00|987.5|982.5|987.2|982.2|988.8|983.8|986.5|981.5|119
1675690500000|2023-02-06 13:35:00|987.3|982.3|987.2|982.2|988.8|983.8|986.2|981.2|119
1675690800000|2023-02-06 13:40:00|987.3|982.3|986.6|981.6|987.3|982.3|985.3|980.3|87
1675691100000|2023-02-06 13:45:00|986.5|981.5|984.6|979.6|986.7|981.7|984.3|979.3|96
1675691400000|2023-02-06 13:50:00|984.5|979.5|979.7|974.7|984.5|979.5|979.5|974.5|98
1675691700000|2023-02-06 13:55:00|979.6|974.6|979.7|974.7|980.2|977.2|978.5|973.5|106
1675692000000|2023-02-06 14:00:00|979.8|974.8|981.3|976.3|983.6|978.6|979|974|165
1675692300000|2023-02-06 14:05:00|981.2|976.2|981|976|983.3|978.3|980.9|975.9|79
1675692600000|2023-02-06 14:10:00|980.8|975.8|980.1|975.1|981.7|976.7|980|975|75
1675692900000|2023-02-06 14:15:00|979.8|974.8|983.1|978.1|983.1|978.1|979.6|974.6|79
1675693200000|2023-02-06 14:20:00|982.7|977.7|983.9|978.9|985.2|980.2|982.4|977.4|110
1675693500000|2023-02-06 14:25:00|984.1|979.1|983.6|978.6|985.2|980.2|983.5|978.5|104
1675693800000|2023-02-06 14:30:00|983.7|978.7|983.3|978.3|987|982|982.9|977.9|214
1675694100000|2023-02-06 14:35:00|983.7|978.7|982.9|977.9|983.7|978.7|981.3|976.3|134
1675694400000|2023-02-06 14:40:00|983.1|978.1|982.9|977.9|984.1|979.1|982.4|977.4|138
1675694700000|2023-02-06 14:45:00|982.8|977.8|985.7|980.7|986|981|981.7|976.7|143
1675695000000|2023-02-06 14:50:00|985.4|980.4|982|977|986.2|981.2|981.4|976.4|158
1675695300000|2023-02-06 14:55:00|982.2|977.2|981.6|976.6|983.4|978.4|981.5|976.5|124
1675695600000|2023-02-06 15:00:00|981.5|976.5|980.8|975.8|983.4|978.4|980.4|975.4|162
1675695900000|2023-02-06 15:05:00|980.9|975.9|979.8|974.8|981.1|976.1|979.5|974.5|114
1675696200000|2023-02-06 15:10:00|979.9|974.9|978.6|973.6|980.4|975.4|978.2|973.2|91
1675696500000|2023-02-06 15:15:00|978.7|973.7|972.9|967.9|978.9|973.9|972.6|967.6|131
1675696800000|2023-02-06 15:20:00|972.8|967.8|973.4|968.4|973.7|968.7|972.1|967.1|150
1675697100000|2023-02-06 15:25:00|973.6|968.6|975|970|975.5|970.5|973.4|968.4|122
1675697400000|2023-02-06 15:30:00|974.9|969.9|974.6|969.6|977|972|973|968|136
1675697700000|2023-02-06 15:35:00|974.7|969.7|974|969|975.4|970.4|973.9|968.9|97
1675698000000|2023-02-06 15:40:00|974.3|969.3|972.9|967.9|975.4|970.4|972.6|967.6|128
1675698300000|2023-02-06 15:45:00|972.8|967.8|972|967|973.8|968.8|972|967|95
1675698600000|2023-02-06 15:50:00|972.1|967.1|976.1|971.1|977.2|972.2|971.9|966.9|122
1675698900000|2023-02-06 15:55:00|976|971|975.6|970.6|977.5|972.5|975.4|970.4|97
1675699200000|2023-02-06 16:00:00|975.8|970.8|974.9|969.9|976|971|974.7|969.7|76
1675699500000|2023-02-06 16:05:00|975|970|975.4|970.4|977.9|972.9|974.9|969.9|118
1675699800000|2023-02-06 16:10:00|975.5|970.5|974.7|969.7|976.1|971.1|974.6|969.6|102
1675700100000|2023-02-06 16:15:00|975|970|975.1|970.1|975.9|970.9|974.3|969.3|105
1675700400000|2023-02-06 16:20:00|975|970|975.8|970.8|977|972|974.8|969.8|95
1675700700000|2023-02-06 16:25:00|976.1|971.1|979.5|974.5|979.5|974.5|975.9|970.9|101
1675701000000|2023-02-06 16:30:00|979.4|974.4|980.4|975.4|981.4|976.4|978.4|973.4|126
1675701300000|2023-02-06 16:35:00|980.6|975.6|981.8|976.8|982.2|977.2|980.2|975.2|68
1675701600000|2023-02-06 16:40:00|981.9|976.9|980.4|975.4|982.5|977.5|980.4|975.4|88
1675701900000|2023-02-06 16:45:00|980.3|975.3|978.2|973.2|980.6|975.6|977.6|972.6|94
1675702200000|2023-02-06 16:50:00|978.3|973.3|980.5|975.5|981.3|976.3|978.3|973.3|80
1675702500000|2023-02-06 16:55:00|980.7|975.7|979.5|974.5|981.9|976.9|978.8|973.8|113
1675702800000|2023-02-06 17:00:00|979.3|974.3|978.2|973.2|980.1|975.1|978.2|973.2|86
1675703100000|2023-02-06 17:05:00|977.9|972.9|977.3|972.3|978.7|973.7|977.2|972.2|77
1675703400000|2023-02-06 17:10:00|977.5|972.5|978.9|973.9|979.1|974.1|977.3|972.3|87
1675703700000|2023-02-06 17:15:00|978.7|973.7|979.5|974.5|980.4|975.4|978.6|973.6|73
1675704000000|2023-02-06 17:20:00|979.6|974.6|978.4|973.4|980.5|975.5|977.9|972.9|68
1675704300000|2023-02-06 17:25:00|978.6|973.6|977.7|972.7|979|974|977.2|972.2|51
1675704600000|2023-02-06 17:30:00|977.8|972.8|977.6|972.6|978.1|973.1|977|972|83
1675704900000|2023-02-06 17:35:00|977.5|972.5|976.7|971.7|977.7|972.7|976.6|971.6|95
1675705200000|2023-02-06 17:40:00|976.6|971.6|975|970|977|972|974.6|969.6|124
1675705500000|2023-02-06 17:45:00|975.2|970.2|975.7|970.7|975.9|970.9|974.7|969.7|76
1675705800000|2023-02-06 17:50:00|975.5|970.5|975.9|970.9|976.3|971.3|975.2|970.2|88
1675706100000|2023-02-06 17:55:00|976.1|971.1|975.8|970.8|976.5|971.5|975|970|123
1675706400000|2023-02-06 18:00:00|975.9|970.9|973.6|968.6|976.4|971.4|973.1|968.1|141
1675706700000|2023-02-06 18:05:00|973.8|968.8|973.7|968.7|973.9|968.9|972.8|967.8|61
1675707000000|2023-02-06 18:10:00|973.6|968.6|973.9|968.9|974.4|969.4|973.2|968.2|54
1675707300000|2023-02-06 18:15:00|973.8|968.8|975|970|975|970|972.9|967.9|39
1675707600000|2023-02-06 18:20:00|974.9|969.9|975.5|970.5|975.5|970.5|974.6|969.6|57
1675707900000|2023-02-06 18:25:00|975.4|970.4|974.9|969.9|975.5|970.5|974.7|969.7|51
1675708200000|2023-02-06 18:30:00|975|970|975.6|970.6|975.7|970.7|974.9|969.9|41
1675708500000|2023-02-06 18:35:00|975.7|970.7|975.7|970.7|976.3|971.3|975.7|970.7|30
1675708800000|2023-02-06 18:40:00|975.5|970.5|975.1|970.1|975.8|970.8|974.9|969.9|33
1675709100000|2023-02-06 18:45:00|975|970|975.1|970.1|975.2|970.2|974.8|969.8|33
1675709400000|2023-02-06 18:50:00|975|970|975.8|970.8|976.2|971.2|975|970|52
1675709700000|2023-02-06 18:55:00|975.7|970.7|975.8|970.8|976|971|975.4|970.4|26
1675710000000|2023-02-06 19:00:00|975.7|970.7|976.8|971.8|976.9|971.9|975.7|970.7|35
1675710300000|2023-02-06 19:05:00|976.7|971.7|977.2|972.2|977.5|972.5|976.7|971.7|54
1675710600000|2023-02-06 19:10:00|977.3|972.3|977.8|972.8|978.2|973.2|977.3|972.3|37
1675710900000|2023-02-06 19:15:00|977.9|972.9|978.7|973.7|979.5|974.5|977.8|972.8|67
1675711200000|2023-02-06 19:20:00|978.9|973.9|979.1|974.1|979.5|974.5|978.6|973.6|39
1675711500000|2023-02-06 19:25:00|978.8|973.8|978.7|973.7|979.2|974.2|978.4|973.4|50
1675711800000|2023-02-06 19:30:00|978.9|973.9|978|973|979.2|974.2|977.9|972.9|49
1675712100000|2023-02-06 19:35:00|978.1|973.1|977.8|972.8|978.3|973.3|977.3|972.3|42
1675712400000|2023-02-06 19:40:00|977.9|972.9|977.3|972.3|977.9|972.9|976.9|971.9|40
1675712700000|2023-02-06 19:45:00|977.2|972.2|977.1|972.1|977.6|972.6|976.6|971.6|27
1675713000000|2023-02-06 19:50:00|977.2|972.2|976.7|971.7|977.2|972.2|976.6|971.6|36
1675713300000|2023-02-06 19:55:00|976.8|971.8|976.4|971.4|976.9|971.9|976.1|971.1|39
1675713600000|2023-02-06 20:00:00|976.3|971.3|976.1|971.1|976.5|971.5|976|971|43
1675713900000|2023-02-06 20:05:00|976|971|976.3|971.3|976.3|971.3|975.2|970.2|36
1675714200000|2023-02-06 20:10:00|976.2|971.2|975.9|970.9|976.3|971.3|975.7|970.7|35
1675714500000|2023-02-06 20:15:00|975.8|970.8|976.3|971.3|976.6|971.6|975.7|970.7|30
1675714800000|2023-02-06 20:20:00|976.4|971.4|975.5|970.5|976.5|971.5|975.5|970.5|38
1675715100000|2023-02-06 20:25:00|975.2|970.2|975.3|970.3|975.5|970.5|974.9|969.9|37
1675715400000|2023-02-06 20:30:00|975.4|970.4|975.6|970.6|975.7|970.7|974.6|969.6|83
1675715700000|2023-02-06 20:35:00|975.8|970.8|976.1|971.1|976.3|971.3|975.7|970.7|35
1675716000000|2023-02-06 20:40:00|976.2|971.2|975.7|970.7|976.5|971.5|975.6|970.6|31
1675716300000|2023-02-06 20:45:00|975.6|970.6|976.2|971.2|976.3|971.3|975.6|970.6|30
1675716600000|2023-02-06 20:50:00|976.3|971.3|976.5|971.5|976.7|971.7|976.2|971.2|34
1675716900000|2023-02-06 20:55:00|976.3|971.3|976.6|971.6|976.8|971.8|976.2|971.2|57
1675717200000|2023-02-06 21:00:00|976.7|971.7|976.8|971.8|977.1|972.1|976.7|971.7|23
1675717500000|2023-02-06 21:05:00|976.9|971.9|976.6|971.6|976.9|971.9|976.3|971.3|21
1675717800000|2023-02-06 21:10:00|976.5|971.5|976.2|971.2|976.5|971.5|976.1|971.1|7
1675718100000|2023-02-06 21:15:00|976.1|971.1|975.7|970.7|976.2|971.2|975.6|970.6|13
1675718400000|2023-02-06 21:20:00|975.8|970.8|975.7|970.7|975.8|970.8|975.6|970.6|8
1675718700000|2023-02-06 21:25:00|975.6|970.6|975.5|970.5|975.7|970.7|975.4|970.4|28
1675719000000|2023-02-06 21:30:00|975.6|970.6|975.9|970.9|975.9|970.9|975.2|970.2|8
1675719300000|2023-02-06 21:35:00|976|971|976|971|976.3|971.3|976|971|11
1675719600000|2023-02-06 21:40:00|976.1|971.1|976.2|971.2|976.3|971.3|976|971|15
1675719900000|2023-02-06 21:45:00|976.3|971.3|976.5|971.5|976.5|971.5|976.2|971.2|21
1675720200000|2023-02-06 21:50:00|976.4|971.4|976.6|971.6|976.6|971.6|976.2|971.2|9
1675720500000|2023-02-06 21:55:00|976.5|971.5|979|968.1|979.2|971.6|976|968|20
1675724400000|2023-02-06 23:00:00|976.5|971.5|976.1|971.1|976.6|971.6|976|971|11
1675724700000|2023-02-06 23:05:00|976.2|971.2|975.9|970.9|976.8|971.8|975.7|970.7|14
1675725000000|2023-02-06 23:10:00|976|971|976.1|971.1|976.5|971.5|975.9|970.9|17
1675725300000|2023-02-06 23:15:00|976|971|975.8|970.8|976|971|975.8|970.8|7
1675725600000|2023-02-06 23:20:00|975.7|970.7|975.8|970.8|975.9|970.9|975.6|970.6|9
1675725900000|2023-02-06 23:25:00|976.1|971.1|975.1|970.1|976.1|971.1|975.1|970.1|6
1675726200000|2023-02-06 23:30:00|975.5|970.5|975.4|970.4|975.9|970.9|975|970|14
1675726500000|2023-02-06 23:35:00|975.5|970.5|975.6|970.6|975.9|970.9|975.3|970.3|9
1675726800000|2023-02-06 23:40:00|975.5|970.5|975.7|970.7|975.8|970.8|975.3|970.3|14
1675727100000|2023-02-06 23:45:00|975.5|970.5|975.3|970.3|975.7|970.7|975.2|970.2|15
1675727400000|2023-02-06 23:50:00|975.7|970.7|976|971|976|971|975.3|970.3|15
1675727700000|2023-02-06 23:55:00|976.1|971.1|976.2|971.2|976.5|971.5|976.1|971.1|9
1675728000000|2023-02-07 00:00:00|976.3|971.3|977.1|972.1|977.2|972.2|976.2|971.2|23
1675728300000|2023-02-07 00:05:00|977.5|972.5|977.4|972.4|977.7|972.7|977.2|972.2|15
1675728600000|2023-02-07 00:10:00|977.3|972.3|978.1|973.1|978.1|973.1|977.2|972.2|17
1675728900000|2023-02-07 00:15:00|978.2|973.2|978.4|973.4|978.6|973.6|977.9|972.9|19
1675729200000|2023-02-07 00:20:00|978.6|973.6|978|973|978.7|973.7|977.7|972.7|18
1675729500000|2023-02-07 00:25:00|978.1|973.1|977.9|972.9|978.2|973.2|977.7|972.7|8
1675729800000|2023-02-07 00:30:00|977.8|972.8|977.9|972.9|978.3|973.3|977.5|972.5|16
1675730100000|2023-02-07 00:35:00|977.8|972.8|978|973|978|973|977.5|972.5|11
1675730400000|2023-02-07 00:40:00|978.3|973.3|977.9|972.9|978.5|973.5|977.9|972.9|24
1675730700000|2023-02-07 00:45:00|977.8|972.8|977.4|972.4|977.8|972.8|977.2|972.2|17
1675731000000|2023-02-07 00:50:00|977.5|972.5|976.5|971.5|977.5|972.5|976.5|971.5|23
1675731300000|2023-02-07 00:55:00|976.6|971.6|976.1|971.1|976.6|971.6|976.1|971.1|9
1675731600000|2023-02-07 01:00:00|976.2|971.2|975.9|970.9|976.4|971.4|975.7|970.7|60
1675731900000|2023-02-07 01:05:00|975.8|970.8|976.4|971.4|976.5|971.5|975.4|970.4|42
1675732200000|2023-02-07 01:10:00|976.2|971.2|976.9|971.9|977|972|975.9|970.9|23
1675732500000|2023-02-07 01:15:00|977.1|972.1|977.1|972.1|977.4|972.4|977|972|27
1675732800000|2023-02-07 01:20:00|977.2|972.2|976.9|971.9|977.2|972.2|976|971|28
1675733100000|2023-02-07 01:25:00|976.8|971.8|977.5|972.5|977.7|972.7|976.8|971.8|30
1675733400000|2023-02-07 01:30:00|977.6|972.6|977.7|972.7|978.1|973.1|977.5|972.5|41
1675733700000|2023-02-07 01:35:00|977.8|972.8|977.4|972.4|978.1|973.1|977|972|28
1675734000000|2023-02-07 01:40:00|977.3|972.3|976.3|971.3|977.3|972.3|976.2|971.2|38
1675734300000|2023-02-07 01:45:00|976.4|971.4|977|972|977.1|972.1|976.3|971.3|14
1675734600000|2023-02-07 01:50:00|977.2|972.2|978.6|973.6|978.6|973.6|977.2|972.2|54
1675734900000|2023-02-07 01:55:00|978.7|973.7|979.1|974.1|979.4|974.4|978.3|973.3|50
1675735200000|2023-02-07 02:00:00|979.2|974.2|978.9|973.9|979.2|974.2|978.2|973.2|47
1675735500000|2023-02-07 02:05:00|978.8|973.8|978.4|973.4|979.5|974.5|978.4|973.4|31
1675735800000|2023-02-07 02:10:00|978.2|973.2|978.5|973.5|978.5|973.5|977.7|972.7|21
1675736100000|2023-02-07 02:15:00|978.6|973.6|978.5|973.5|978.6|973.6|978.3|973.3|14
1675736400000|2023-02-07 02:20:00|978.4|973.4|979|974|979|974|978.3|973.3|11
1675736700000|2023-02-07 02:25:00|979.1|974.1|978.6|973.6|979.3|974.3|978.5|973.5|14
1675737000000|2023-02-07 02:30:00|978.7|973.7|978.8|973.8|979|974|978.5|973.5|35
1675737300000|2023-02-07 02:35:00|979|974|979.7|974.7|979.8|974.8|978.9|973.9|28
1675737600000|2023-02-07 02:40:00|979.8|974.8|980.1|975.1|980.2|975.2|979.4|974.4|46
1675737900000|2023-02-07 02:45:00|980.3|975.3|980.3|975.3|980.5|975.5|979.6|974.6|34
1675738200000|2023-02-07 02:50:00|980.2|975.2|980.9|975.9|980.9|975.9|979.8|974.8|35
1675738500000|2023-02-07 02:55:00|980.7|975.7|979.9|974.9|980.8|975.8|979.9|974.9|20
1675738800000|2023-02-07 03:00:00|979.8|974.8|978.9|973.9|979.9|974.9|978.9|973.9|29
1675739100000|2023-02-07 03:05:00|978.8|973.8|978.5|973.5|978.8|973.8|978|973|26
1675739400000|2023-02-07 03:10:00|978.6|973.6|977.7|972.7|978.7|973.7|977.4|972.4|16
1675739700000|2023-02-07 03:15:00|977.8|972.8|977.9|972.9|978.1|973.1|977.6|972.6|28
1675740000000|2023-02-07 03:20:00|978.1|973.1|978|973|978.2|973.2|977.7|972.7|18
1675740300000|2023-02-07 03:25:00|977.9|972.9|977.8|972.8|978.3|973.3|977.7|972.7|30
1675740600000|2023-02-07 03:30:00|977.9|972.9|978.2|973.2|979.4|974.4|977.8|972.8|75
1675740900000|2023-02-07 03:35:00|978.3|973.3|977.8|972.8|978.7|973.7|977.8|972.8|24
1675741200000|2023-02-07 03:40:00|977.9|972.9|978|973|978.3|973.3|977.4|972.4|26
1675741500000|2023-02-07 03:45:00|978.1|973.1|978.6|973.6|979.1|974.1|978.1|973.1|39
1675741800000|2023-02-07 03:50:00|978.5|973.5|977.4|972.4|978.8|973.8|977.4|972.4|19
1675742100000|2023-02-07 03:55:00|977.5|972.5|977.4|972.4|977.5|972.5|976.9|971.9|24
1675742400000|2023-02-07 04:00:00|977.3|972.3|977.7|972.7|978.4|973.4|976.9|971.9|37
1675742700000|2023-02-07 04:05:00|977.8|972.8|977|972|977.9|972.9|976.9|971.9|25
1675743000000|2023-02-07 04:10:00|977.1|972.1|976.9|971.9|977.3|972.3|976.9|971.9|31
1675743300000|2023-02-07 04:15:00|977|972|976.8|971.8|977.5|972.5|976.7|971.7|31
1675743600000|2023-02-07 04:20:00|976.7|971.7|976.7|971.7|976.8|971.8|976.4|971.4|12
1675743900000|2023-02-07 04:25:00|976.9|971.9|976.4|971.4|977.1|972.1|976.3|971.3|23
1675744200000|2023-02-07 04:30:00|976.7|971.7|976.5|971.5|977.1|972.1|976.2|971.2|27
1675744500000|2023-02-07 04:35:00|976.3|971.3|974.9|969.9|976.5|971.5|974.8|969.8|41
1675744800000|2023-02-07 04:40:00|975.1|970.1|975.4|970.4|975.5|970.5|974.6|969.6|27
1675745100000|2023-02-07 04:45:00|975.2|970.2|974.9|969.9|975.5|970.5|974.7|969.7|20
1675745400000|2023-02-07 04:50:00|974.8|969.8|975.4|970.4|975.5|970.5|974.4|969.4|55
1675745700000|2023-02-07 04:55:00|975.5|970.5|975.6|970.6|975.9|970.9|975.4|970.4|17
1675746000000|2023-02-07 05:00:00|975.7|970.7|976.1|971.1|977.2|972.2|975|970|42
1675746300000|2023-02-07 05:05:00|976.2|971.2|975.3|970.3|976.6|971.6|974.9|969.9|37
1675746600000|2023-02-07 05:10:00|975.4|970.4|975.2|970.2|975.8|970.8|974.9|969.9|34
1675746900000|2023-02-07 05:15:00|975.3|970.3|975.9|970.9|976|971|975.1|970.1|21
1675747200000|2023-02-07 05:20:00|975.7|970.7|975.1|970.1|976|971|974.9|969.9|39
1675747500000|2023-02-07 05:25:00|975|970|975.9|970.9|976.2|971.2|974.6|969.6|27
1675747800000|2023-02-07 05:30:00|975.6|970.6|975.7|970.7|976.6|971.6|975|970|47
1675748100000|2023-02-07 05:35:00|975.6|970.6|976.3|971.3|976.6|971.6|974.8|969.8|43
1675748400000|2023-02-07 05:40:00|976.5|971.5|976.4|971.4|976.8|971.8|975.7|970.7|37
1675748700000|2023-02-07 05:45:00|976.7|971.7|976.5|971.5|976.8|971.8|976|971|44
1675749000000|2023-02-07 05:50:00|976.7|971.7|978.4|973.4|978.4|973.4|976.3|971.3|35
1675749300000|2023-02-07 05:55:00|978.5|973.5|978.9|973.9|978.9|973.9|978.4|973.4|26
1675749600000|2023-02-07 06:00:00|978.8|973.8|978.7|973.7|979.2|974.2|978.4|973.4|33
1675749900000|2023-02-07 06:05:00|978.6|973.6|977.6|972.6|978.6|973.6|977|972|40
1675750200000|2023-02-07 06:10:00|977.5|972.5|979.2|974.2|979.3|974.3|977.4|972.4|43
1675750500000|2023-02-07 06:15:00|979|974|979.3|974.3|979.3|974.3|978.5|973.5|28
1675750800000|2023-02-07 06:20:00|979.4|974.4|980.5|975.5|980.5|975.5|979.3|974.3|15
1675751100000|2023-02-07 06:25:00|980.8|975.8|979.9|974.9|980.9|975.9|979.8|974.8|18
1675751400000|2023-02-07 06:30:00|979.8|974.8|982.2|977.2|982.2|977.2|979.7|974.7|40
1675751700000|2023-02-07 06:35:00|982|977|980.5|975.5|982.3|977.3|979.8|974.8|40
1675752000000|2023-02-07 06:40:00|980.3|975.3|979.7|974.7|980.4|975.4|979.7|974.7|37
1675752300000|2023-02-07 06:45:00|979.8|974.8|977.8|972.8|979.9|974.9|977.8|972.8|22
1675752600000|2023-02-07 06:50:00|977.7|972.7|978.1|973.1|978.4|973.4|977.7|972.7|39
1675752900000|2023-02-07 06:55:00|978|973|977.1|972.1|978.1|973.1|977.1|972.1|13
1675753200000|2023-02-07 07:00:00|977.2|972.2|977.2|972.2|977.3|972.3|976.4|971.4|40
1675753500000|2023-02-07 07:05:00|977.3|972.3|977|972|977.8|972.8|976.8|971.8|42
1675753800000|2023-02-07 07:10:00|976.9|971.9|975.9|970.9|977|972|975.4|970.4|48
1675754100000|2023-02-07 07:15:00|976|971|976.9|971.9|977.1|972.1|975.7|970.7|29
1675754400000|2023-02-07 07:20:00|977|972|976.7|971.7|977.8|972.8|976.6|971.6|40
1675754700000|2023-02-07 07:25:00|976.9|971.9|979|974|979.3|974.3|976.7|971.7|43
1675755000000|2023-02-07 07:30:00|978.9|973.9|978.7|973.7|979.4|974.4|978.3|973.3|45
1675755300000|2023-02-07 07:35:00|978.6|973.6|978.6|973.6|978.6|973.6|977.5|972.5|40
1675755600000|2023-02-07 07:40:00|978.8|973.8|978.9|973.9|979.3|974.3|977.9|972.9|50
1675755900000|2023-02-07 07:45:00|978.8|973.8|978.9|973.9|979.3|974.3|978.7|973.7|29
1675756200000|2023-02-07 07:50:00|979|974|980.3|975.3|980.6|975.6|978.7|973.7|43
1675756500000|2023-02-07 07:55:00|980|975|979.8|974.8|980|975|979.4|974.4|35
1675756800000|2023-02-07 08:00:00|979.7|974.7|980.7|975.7|981.8|976.8|979|974|80
1675757100000|2023-02-07 08:05:00|980.6|975.6|978.8|973.8|980.6|975.6|977.5|972.5|95
1675757400000|2023-02-07 08:10:00|978.6|973.6|979.9|974.9|980.1|975.1|977.6|972.6|75
1675757700000|2023-02-07 08:15:00|980|975|981.3|976.3|981.9|976.9|979.7|974.7|68
1675758000000|2023-02-07 08:20:00|981.1|976.1|981.7|976.7|981.9|976.9|980.6|975.6|69
1675758300000|2023-02-07 08:25:00|981.6|976.6|982.4|977.4|982.7|977.7|980.7|975.7|83
1675758600000|2023-02-07 08:30:00|982.5|977.5|980.2|975.2|982.6|977.6|978.8|973.8|78
1675758900000|2023-02-07 08:35:00|980.3|975.3|978.1|973.1|980.5|975.5|977.9|972.9|51
1675759200000|2023-02-07 08:40:00|978.3|973.3|978|973|979.3|974.3|977.5|972.5|51
1675759500000|2023-02-07 08:45:00|977.6|972.6|978.2|973.2|979|974|977.2|972.2|38
1675759800000|2023-02-07 08:50:00|978.3|973.3|979|974|980.5|975.5|977.8|972.8|55
1675760100000|2023-02-07 08:55:00|979.2|974.2|979.2|974.2|979.6|974.6|978.6|973.6|62
1675760400000|2023-02-07 09:00:00|979.3|974.3|978.7|973.7|979.3|974.3|978.2|973.2|51
1675760700000|2023-02-07 09:05:00|978.6|973.6|979.3|974.3|979.4|974.4|977.6|972.6|60
1675761000000|2023-02-07 09:10:00|979.5|974.5|980.1|975.1|980.2|975.2|978.9|973.9|59
1675761300000|2023-02-07 09:15:00|980.3|975.3|980.1|975.1|980.9|975.9|979.8|974.8|37
1675761600000|2023-02-07 09:20:00|980.3|975.3|979.8|974.8|980.9|975.9|979.6|974.6|52
1675761900000|2023-02-07 09:25:00|979.7|974.7|978.7|973.7|980.4|975.4|978.4|973.4|54
1675762200000|2023-02-07 09:30:00|978.8|973.8|978.6|973.6|978.8|973.8|977.7|972.7|58
1675762500000|2023-02-07 09:35:00|978.7|973.7|978.6|973.6|979.5|974.5|978.4|973.4|48
1675762800000|2023-02-07 09:40:00|978.7|973.7|977.3|972.3|978.9|973.9|976.6|971.6|49
1675763100000|2023-02-07 09:45:00|977.4|972.4|977.7|972.7|977.7|972.7|976.8|971.8|42
1675763400000|2023-02-07 09:50:00|977.8|972.8|977.2|972.2|978|973|976.6|971.6|43
1675763700000|2023-02-07 09:55:00|977.1|972.1|976.7|971.7|977.4|972.4|976.3|971.3|38
1675764000000|2023-02-07 10:00:00|976.9|971.9|978.7|973.7|979.2|974.2|976.9|971.9|47
1675764300000|2023-02-07 10:05:00|978.6|973.6|978.2|973.2|978.9|973.9|977.7|972.7|44
1675764600000|2023-02-07 10:10:00|978.1|973.1|977.8|972.8|978.8|973.8|977.7|972.7|40
1675764900000|2023-02-07 10:15:00|977.7|972.7|977.9|972.9|978.2|973.2|977.3|972.3|28
1675765200000|2023-02-07 10:20:00|978|973|978|973|978.2|973.2|977.3|972.3|36
1675765500000|2023-02-07 10:25:00|978.3|973.3|979.1|974.1|979.1|974.1|978.3|973.3|23
1675765800000|2023-02-07 10:30:00|979.3|974.3|978.9|973.9|979.6|974.6|978.8|973.8|41
1675766100000|2023-02-07 10:35:00|979|974|978.6|973.6|979|974|978.2|973.2|35
1675766400000|2023-02-07 10:40:00|978.5|973.5|980|975|980.4|975.4|978.5|973.5|61
1675766700000|2023-02-07 10:45:00|979.9|974.9|979.7|974.7|980.3|975.3|979.4|974.4|36
1675767000000|2023-02-07 10:50:00|979.8|974.8|980.9|975.9|981|976|979.5|974.5|46
1675767300000|2023-02-07 10:55:00|980.7|975.7|979.3|974.3|980.7|975.7|979|974|39
1675767600000|2023-02-07 11:00:00|979.2|974.2|976|971|979.5|974.5|976|971|55
1675767900000|2023-02-07 11:05:00|976.5|971.5|976.4|971.4|977.3|972.3|976.4|971.4|36
1675768200000|2023-02-07 11:10:00|976.3|971.3|975.2|970.2|976.3|971.3|974.7|969.7|60
1675768500000|2023-02-07 11:15:00|975.3|970.3|974.9|969.9|975.5|970.5|974|969|60
1675768800000|2023-02-07 11:20:00|975|970|972.6|967.6|975.2|970.2|972.5|967.5|49
1675769100000|2023-02-07 11:25:00|972.7|967.7|973.1|968.1|973.6|968.6|972.6|967.6|44
1675769400000|2023-02-07 11:30:00|973.3|968.3|972.5|967.5|974.5|969.5|972.2|967.2|53
1675769700000|2023-02-07 11:35:00|972.6|967.6|972.1|967.1|972.9|967.9|971.7|966.7|52
1675770000000|2023-02-07 11:40:00|972.2|967.2|972.8|967.8|973.2|968.2|972.2|967.2|45
1675770300000|2023-02-07 11:45:00|972.7|967.7|973.1|968.1|973.1|968.1|972.1|967.1|37
1675770600000|2023-02-07 11:50:00|973.5|968.5|974.3|969.3|975|970|973.4|968.4|67
1675770900000|2023-02-07 11:55:00|974.4|969.4|973.6|968.6|974.4|969.4|973.6|968.6|40
1675771200000|2023-02-07 12:00:00|973.7|968.7|973.5|968.5|974.2|969.2|973.5|968.5|37
1675771500000|2023-02-07 12:05:00|973.4|968.4|975.2|970.2|975.2|970.2|973|968|43
1675771800000|2023-02-07 12:10:00|975|970|973.6|968.6|975|970|973.4|968.4|31
1675772100000|2023-02-07 12:15:00|974.1|969.1|974|969|974.8|969.8|973.9|968.9|30
1675772400000|2023-02-07 12:20:00|974.1|969.1|975.8|970.8|976.1|971.1|974.1|969.1|50
1675772700000|2023-02-07 12:25:00|976|971|976.4|971.4|976.5|971.5|975.2|970.2|43
1675773000000|2023-02-07 12:30:00|976.3|971.3|975|970|976.4|971.4|974.1|969.1|42
1675773300000|2023-02-07 12:35:00|974.9|969.9|974.3|969.3|974.9|969.9|973.6|968.6|37
1675773600000|2023-02-07 12:40:00|974.2|969.2|974.4|969.4|974.8|969.8|974|969|34
1675773900000|2023-02-07 12:45:00|974.5|969.5|973|968|974.5|969.5|973|968|39
1675774200000|2023-02-07 12:50:00|972.9|967.9|972.9|967.9|973.6|968.6|972.3|967.3|40
1675774500000|2023-02-07 12:55:00|973|968|973.9|968.9|974.2|969.2|972.9|967.9|28
1675774800000|2023-02-07 13:00:00|974|969|972.8|967.8|974.5|969.5|972|967|102
1675775100000|2023-02-07 13:05:00|972.7|967.7|971.1|966.1|972.7|967.7|970.5|965.5|106
1675775400000|2023-02-07 13:10:00|971|966|971.9|966.9|972.2|967.2|970.6|965.6|85
1675775700000|2023-02-07 13:15:00|972|967|970.8|965.8|972.1|967.1|970.4|965.4|67
1675776000000|2023-02-07 13:20:00|970.6|965.6|970.9|965.9|971.3|966.3|969.7|964.7|81
1675776300000|2023-02-07 13:25:00|970.8|965.8|971.2|966.2|972.2|967.2|970.6|965.6|120
1675776600000|2023-02-07 13:30:00|971.6|966.6|971.2|966.2|973.3|968.3|970.7|965.7|123
1675776900000|2023-02-07 13:35:00|971.1|966.1|973.6|968.6|973.6|968.6|970.6|965.6|73
1675777200000|2023-02-07 13:40:00|973.5|968.5|973.9|968.9|974.8|969.8|973.5|968.5|65
1675777500000|2023-02-07 13:45:00|973.6|968.6|972.1|967.1|973.9|968.9|972.1|967.1|59
1675777800000|2023-02-07 13:50:00|972|967|970.7|965.7|972|967|969.7|964.7|71
1675778100000|2023-02-07 13:55:00|970.6|965.6|969.9|964.9|970.6|965.6|969.1|964.1|101
1675778400000|2023-02-07 14:00:00|970|965|972.2|967.2|972.9|967.9|969|964|126
1675778700000|2023-02-07 14:05:00|972.3|967.3|970.5|965.5|972.3|967.3|969.4|964.4|83
1675779000000|2023-02-07 14:10:00|970.7|965.7|970.2|965.2|970.7|965.7|968.8|963.8|73
1675779300000|2023-02-07 14:15:00|970.1|965.1|970.5|965.5|971|966|969.9|964.9|76
1675779600000|2023-02-07 14:20:00|970.8|965.8|972|967|972.6|967.6|970.8|965.8|77
1675779900000|2023-02-07 14:25:00|971.9|966.9|969.3|964.3|972.1|967.1|969.3|964.3|79
1675780200000|2023-02-07 14:30:00|969.6|964.6|971|966|971.9|966.9|968.9|963.9|145
1675780500000|2023-02-07 14:35:00|970.9|965.9|973.6|968.6|973.9|968.9|970|965|109
1675780800000|2023-02-07 14:40:00|972.9|967.9|973.7|968.7|974.3|969.3|972.6|967.6|121
1675781100000|2023-02-07 14:45:00|973.6|968.6|972.4|967.4|973.6|968.6|969.7|964.7|126
1675781400000|2023-02-07 14:50:00|972.1|967.1|972.7|967.7|973.4|968.4|971.5|966.5|103
1675781700000|2023-02-07 14:55:00|972.6|967.6|974.4|969.4|976.6|971.6|972.6|967.6|146
1675782000000|2023-02-07 15:00:00|974.2|969.2|977.3|972.3|978.1|973.1|973.7|968.7|168
1675782300000|2023-02-07 15:05:00|977.4|972.4|975|970|977.4|972.4|974.6|969.6|119
1675782600000|2023-02-07 15:10:00|974.8|969.8|972|967|975.2|970.2|971.9|966.9|126
1675782900000|2023-02-07 15:15:00|972.2|967.2|971.2|966.2|972.8|967.8|970.2|965.2|116
1675783200000|2023-02-07 15:20:00|971.3|966.3|972.5|967.5|973|968|971.2|966.2|94
1675783500000|2023-02-07 15:25:00|972.6|967.6|973.5|968.5|974.5|969.5|972.3|967.3|132
1675783800000|2023-02-07 15:30:00|973.6|968.6|976.4|971.4|976.5|971.5|973.3|968.3|103
1675784100000|2023-02-07 15:35:00|976.3|971.3|979.5|974.5|980|975|976.3|971.3|118
1675784400000|2023-02-07 15:40:00|979.9|974.9|979.9|974.9|980.6|975.6|978.8|973.8|124
1675784700000|2023-02-07 15:45:00|980|975|982.5|977.5|982.9|977.9|979.4|974.4|116
1675785000000|2023-02-07 15:50:00|982.6|977.6|980.7|975.7|983.8|978.8|980.7|975.7|134
1675785300000|2023-02-07 15:55:00|980.9|975.9|982.2|977.2|982.7|977.7|980.4|975.4|93
1675785600000|2023-02-07 16:00:00|982.3|977.3|981.3|976.3|983.7|978.7|980.8|975.8|121
1675785900000|2023-02-07 16:05:00|981.1|976.1|982.8|977.8|983.7|978.7|981|976|87
1675786200000|2023-02-07 16:10:00|982.7|977.7|980.7|975.7|982.9|977.9|980|975|97
1675786500000|2023-02-07 16:15:00|980.6|975.6|980.2|975.2|981|976|979.7|974.7|90
1675786800000|2023-02-07 16:20:00|980|975|980.1|975.1|981.7|976.7|979.8|974.8|97
1675787100000|2023-02-07 16:25:00|980|975|980.1|975.1|980.5|975.5|979.5|974.5|92
1675787400000|2023-02-07 16:30:00|980|975|981.8|976.8|982.5|977.5|979.8|974.8|119
1675787700000|2023-02-07 16:35:00|981.9|976.9|981.4|976.4|982.3|977.3|981.3|976.3|92
1675788000000|2023-02-07 16:40:00|981.7|976.7|981.9|976.9|982.8|977.8|981.4|976.4|56
1675788300000|2023-02-07 16:45:00|981.8|976.8|982|977|983|978|980.8|975.8|110
1675788600000|2023-02-07 16:50:00|982.1|977.1|983|978|983.6|978.6|982.1|977.1|80
1675788900000|2023-02-07 16:55:00|983.1|978.1|983.3|978.3|983.3|978.3|982.3|977.3|61
1675789200000|2023-02-07 17:00:00|982.9|977.9|982.4|977.4|983.1|978.1|981.9|976.9|82
1675789500000|2023-02-07 17:05:00|982.3|977.3|982.1|977.1|983.2|978.2|982.1|977.1|74
1675789800000|2023-02-07 17:10:00|982.2|977.2|981.4|976.4|982.9|977.9|981.1|976.1|57
1675790100000|2023-02-07 17:15:00|981.5|976.5|983.8|978.8|984|979|981.3|976.3|58
1675790400000|2023-02-07 17:20:00|983.6|978.6|982.8|977.8|984|979|982.6|977.6|55
1675790700000|2023-02-07 17:25:00|982.9|977.9|980|975|983.1|978.1|979.7|974.7|69
1675791000000|2023-02-07 17:30:00|980.1|975.1|977.4|972.4|981|976|977.1|972.1|84
1675791300000|2023-02-07 17:35:00|977.3|972.3|978.1|973.1|978.9|973.9|977|972|66
1675791600000|2023-02-07 17:40:00|978|973|982.8|977.8|983.3|978.3|978|973|311
1675791900000|2023-02-07 17:45:00|983.1|978.1|986.4|981.4|986.4|981.4|983|978|476
1675792200000|2023-02-07 17:50:00|986.6|981.6|986|981|987.6|982.6|984.1|979.1|260
1675792500000|2023-02-07 17:55:00|986.1|981.1|985.7|980.7|988|983|985.7|980.7|211
1675792800000|2023-02-07 18:00:00|985.6|980.6|984.4|979.4|986.2|981.2|984|979|252
1675793100000|2023-02-07 18:05:00|984.7|979.7|984.8|979.8|986|981|983.9|978.9|356
1675793400000|2023-02-07 18:10:00|985|980|982|977|985.7|980.7|982|977|317
1675793700000|2023-02-07 18:15:00|982.1|977.1|982.8|977.8|983.7|978.7|979.9|974.9|400
1675794000000|2023-02-07 18:20:00|982.7|977.7|980|975|983|978|979.7|974.7|219
1675794300000|2023-02-07 18:25:00|980.1|975.1|979.3|974.3|981.2|976.2|979.3|974.3|199
1675794600000|2023-02-07 18:30:00|979.2|974.2|975.9|970.9|979.3|974.3|975.9|970.9|272
1675794900000|2023-02-07 18:35:00|975.7|970.7|976.1|971.1|977.3|972.3|975.6|970.6|192
1675795200000|2023-02-07 18:40:00|976.5|971.5|975.5|970.5|977.3|972.3|974.4|969.4|220
1675795500000|2023-02-07 18:45:00|975.4|970.4|973.8|968.8|975.6|970.6|973.1|968.1|188
1675795800000|2023-02-07 18:50:00|973.5|968.5|976|971|976.2|971.2|973.2|968.2|150
1675796100000|2023-02-07 18:55:00|976.1|971.1|976.5|971.5|976.6|971.6|975.5|970.5|134
1675796400000|2023-02-07 19:00:00|976.4|971.4|977.8|972.8|978.6|973.6|976.2|971.2|129
1675796700000|2023-02-07 19:05:00|977.7|972.7|979.3|974.3|980.3|975.3|977.6|972.6|139
1675797000000|2023-02-07 19:10:00|979.4|974.4|980.3|975.3|980.3|975.3|979|974|112
1675797300000|2023-02-07 19:15:00|980.4|975.4|980.3|975.3|981.1|976.1|979.8|974.8|110
1675797600000|2023-02-07 19:20:00|980.2|975.2|979.7|974.7|980.4|975.4|978.9|973.9|79
1675797900000|2023-02-07 19:25:00|979.5|974.5|979.9|974.9|980.5|975.5|979.3|974.3|75
1675798200000|2023-02-07 19:30:00|980|975|981.5|976.5|981.7|976.7|979.7|974.7|100
1675798500000|2023-02-07 19:35:00|981.4|976.4|980.8|975.8|981.6|976.6|980.2|975.2|78
1675798800000|2023-02-07 19:40:00|980.7|975.7|980.4|975.4|981.4|976.4|980.1|975.1|85
1675799100000|2023-02-07 19:45:00|980.6|975.6|979.6|974.6|980.6|975.6|979.2|974.2|45
1675799400000|2023-02-07 19:50:00|979.5|974.5|979.5|974.5|979.9|974.9|979.1|974.1|71
1675799700000|2023-02-07 19:55:00|979.4|974.4|979.8|974.8|980|975|979.4|974.4|38
1675800000000|2023-02-07 20:00:00|979.9|974.9|978.6|973.6|980.5|975.5|978.4|973.4|60
1675800300000|2023-02-07 20:05:00|978.5|973.5|977.6|972.6|978.6|973.6|977.5|972.5|75
1675800600000|2023-02-07 20:10:00|977.7|972.7|978.1|973.1|978.2|973.2|977.6|972.6|51
1675800900000|2023-02-07 20:15:00|978.3|973.3|978.2|973.2|978.4|973.4|977.9|972.9|37
1675801200000|2023-02-07 20:20:00|978.1|973.1|978|973|978.7|973.7|977.9|972.9|45
1675801500000|2023-02-07 20:25:00|978.1|973.1|978|973|978.1|973.1|977.6|972.6|42
1675801800000|2023-02-07 20:30:00|978.1|973.1|978.1|973.1|978.5|973.5|977.8|972.8|41
1675802100000|2023-02-07 20:35:00|978|973|978.4|973.4|978.5|973.5|977.9|972.9|40
1675802400000|2023-02-07 20:40:00|978.3|973.3|979.1|974.1|979.2|974.2|978.3|973.3|28
1675802700000|2023-02-07 20:45:00|979|974|979.2|974.2|979.3|974.3|978.6|973.6|49
1675803000000|2023-02-07 20:50:00|979.5|974.5|979.8|974.8|980.1|975.1|979.2|974.2|26
1675803300000|2023-02-07 20:55:00|979.9|974.9|979|974|979.9|974.9|979|974|33
1675803600000|2023-02-07 21:00:00|978.9|973.9|978.5|973.5|979|974|978.5|973.5|21
1675803900000|2023-02-07 21:05:00|978.8|973.8|978.4|973.4|978.9|973.9|978.4|973.4|8
1675804200000|2023-02-07 21:10:00|978.5|973.5|979.1|974.1|979.2|974.2|978.4|973.4|8
1675804500000|2023-02-07 21:15:00|979|974|979.1|974.1|979.2|974.2|978.7|973.7|14
1675804800000|2023-02-07 21:20:00|979|974|979.2|974.2|979.3|974.3|978.9|973.9|7
1675805100000|2023-02-07 21:25:00|979.1|974.1|979|974|979.6|974.6|979|974|22
1675805400000|2023-02-07 21:30:00|979.2|974.2|979|974|979.4|974.4|978.9|973.9|12
1675805700000|2023-02-07 21:35:00|979.1|974.1|979|974|979.2|974.2|978.9|973.9|14
1675806000000|2023-02-07 21:40:00|978.9|973.9|979|974|979.4|974.4|978.7|973.7|14
1675806300000|2023-02-07 21:45:00|978.9|973.9|979.6|974.6|980.7|975.7|978.8|973.8|28
1675806600000|2023-02-07 21:50:00|979.7|974.7|979.7|974.7|980.6|975.6|979.6|974.6|34
1675806900000|2023-02-07 21:55:00|979.6|974.6|983.5|972.8|983.7|975.3|978.8|971.8|59
1675810800000|2023-02-07 23:00:00|981|976|980.7|975.7|981.6|976.6|980.6|975.6|15
1675811100000|2023-02-07 23:05:00|981.2|976.2|980.7|975.7|981.2|976.2|980.7|975.7|7
1675811400000|2023-02-07 23:10:00|980|975|979.9|974.9|980|975|979.4|974.4|10
1675811700000|2023-02-07 23:15:00|980.3|975.3|979.7|974.7|980.3|975.3|979.3|974.3|16
1675812000000|2023-02-07 23:20:00|979.5|974.5|979|974|979.6|974.6|979|974|16
1675812300000|2023-02-07 23:25:00|978.9|973.9|979.2|974.2|979.2|974.2|978.8|973.8|8
1675812600000|2023-02-07 23:30:00|979.5|974.5|979.3|974.3|979.6|974.6|979.1|974.1|9
1675812900000|2023-02-07 23:35:00|979.2|974.2|979.6|974.6|979.6|974.6|979.2|974.2|6
1675813200000|2023-02-07 23:40:00|979.5|974.5|980|975|980|975|979.3|974.3|11
1675813500000|2023-02-07 23:45:00|980.1|975.1|980.3|975.3|980.4|975.4|980|975|11
1675813800000|2023-02-07 23:50:00|980.5|975.5|981.5|976.5|981.5|976.5|980.5|975.5|10
1675814100000|2023-02-07 23:55:00|981.2|976.2|981.2|976.2|981.5|976.5|981|976|13
1675814400000|2023-02-08 00:00:00|981.4|976.4|982|977|982.5|977.5|981.2|976.2|42
1675814700000|2023-02-08 00:05:00|981.9|976.9|982.2|977.2|982.7|977.7|981.9|976.9|17
1675815000000|2023-02-08 00:10:00|982.3|977.3|982|977|982.4|977.4|981.9|976.9|22
1675815300000|2023-02-08 00:15:00|982.1|977.1|982.5|977.5|983.2|978.2|981.6|976.6|49
1675815600000|2023-02-08 00:20:00|982.4|977.4|981.3|976.3|982.5|977.5|981.2|976.2|21
1675815900000|2023-02-08 00:25:00|981.2|976.2|981.4|976.4|981.7|976.7|981|976|25
1675816200000|2023-02-08 00:30:00|981.5|976.5|981.8|976.8|981.8|976.8|981.3|976.3|9
1675816500000|2023-02-08 00:35:00|981.9|976.9|982.5|977.5|982.5|977.5|981.8|976.8|17
1675816800000|2023-02-08 00:40:00|982.6|977.6|982.9|977.9|983.1|978.1|982.1|977.1|23
1675817100000|2023-02-08 00:45:00|983.1|978.1|983.5|978.5|983.8|978.8|982.8|977.8|18
1675817400000|2023-02-08 00:50:00|983.4|978.4|983.7|978.7|983.7|978.7|983.4|978.4|14
1675817700000|2023-02-08 00:55:00|983.8|978.8|983.7|978.7|983.8|978.8|983.4|978.4|19
1675818000000|2023-02-08 01:00:00|983.6|978.6|983.2|978.2|984.1|979.1|982.9|977.9|77
1675818300000|2023-02-08 01:05:00|983.3|978.3|982.3|977.3|983.5|978.5|982.3|977.3|18
1675818600000|2023-02-08 01:10:00|982.1|977.1|983.3|978.3|983.3|978.3|981.9|976.9|21
1675818900000|2023-02-08 01:15:00|983.2|978.2|982.8|977.8|983.4|978.4|982.3|977.3|16
1675819200000|2023-02-08 01:20:00|982.7|977.7|982.7|977.7|982.8|977.8|981.8|976.8|16
1675819500000|2023-02-08 01:25:00|982.9|977.9|982.8|977.8|983.4|978.4|982.8|977.8|11
1675819800000|2023-02-08 01:30:00|982.9|977.9|983.4|978.4|983.8|978.8|982.8|977.8|25
1675820100000|2023-02-08 01:35:00|983.5|978.5|983.6|978.6|984.3|979.3|983.5|978.5|31
1675820400000|2023-02-08 01:40:00|983.7|978.7|982.8|977.8|983.7|978.7|982.6|977.6|21
1675820700000|2023-02-08 01:45:00|982.7|977.7|982.4|977.4|982.8|977.8|982|977|34
1675821000000|2023-02-08 01:50:00|982.5|977.5|982.1|977.1|982.7|977.7|981.9|976.9|20
1675821300000|2023-02-08 01:55:00|982|977|981.5|976.5|982.5|977.5|981.5|976.5|19
1675821600000|2023-02-08 02:00:00|981.4|976.4|981.8|976.8|981.9|976.9|981.2|976.2|28
1675821900000|2023-02-08 02:05:00|982|977|980.8|975.8|982|977|980.8|975.8|21
1675822200000|2023-02-08 02:10:00|980.9|975.9|981.4|976.4|981.6|976.6|980.6|975.6|24
1675822500000|2023-02-08 02:15:00|981.6|976.6|981.7|976.7|981.7|976.7|981.1|976.1|24
1675822800000|2023-02-08 02:20:00|981.8|976.8|981.7|976.7|982|977|981.5|976.5|74
1675823100000|2023-02-08 02:25:00|981.8|976.8|982.4|977.4|982.7|977.7|981.6|976.6|32
1675823400000|2023-02-08 02:30:00|982.3|977.3|982.6|977.6|982.7|977.7|982.2|977.2|43
1675823700000|2023-02-08 02:35:00|982.5|977.5|982.8|977.8|983.2|978.2|982.4|977.4|40
1675824000000|2023-02-08 02:40:00|982.7|977.7|982.5|977.5|982.8|977.8|982.4|977.4|38
1675824300000|2023-02-08 02:45:00|982.6|977.6|982.6|977.6|982.7|977.7|982.3|977.3|31
1675824600000|2023-02-08 02:50:00|982.7|977.7|982.5|977.5|982.7|977.7|982|977|25
1675824900000|2023-02-08 02:55:00|982.4|977.4|983.4|978.4|983.4|978.4|982.3|977.3|34
1675825200000|2023-02-08 03:00:00|983.3|978.3|982.9|977.9|984|979|982.9|977.9|34
1675825500000|2023-02-08 03:05:00|983|978|983|978|983.1|978.1|982.9|977.9|26
1675825800000|2023-02-08 03:10:00|982.9|977.9|983.1|978.1|983.2|978.2|982.9|977.9|13
1675826100000|2023-02-08 03:15:00|983.2|978.2|983.1|978.1|983.5|978.5|983|978|14
1675826400000|2023-02-08 03:20:00|983.2|978.2|982.8|977.8|983.4|978.4|982.7|977.7|18
1675826700000|2023-02-08 03:25:00|982.9|977.9|983.1|978.1|983.2|978.2|982.8|977.8|20
1675827000000|2023-02-08 03:30:00|983.2|978.2|983.1|978.1|983.2|978.2|983.1|978.1|8
1675827300000|2023-02-08 03:35:00|982.9|977.9|983.1|978.1|983.3|978.3|982.6|977.6|32
1675827600000|2023-02-08 03:40:00|983|978|983.2|978.2|983.2|978.2|983|978|8
1675827900000|2023-02-08 03:45:00|983.1|978.1|983.3|978.3|983.3|978.3|983.1|978.1|15
1675828200000|2023-02-08 03:50:00|983.4|978.4|984.1|979.1|984.5|979.5|983.3|978.3|19
1675828500000|2023-02-08 03:55:00|983.9|978.9|984|979|984.5|979.5|983.8|978.8|19
1675828800000|2023-02-08 04:00:00|983.9|978.9|984.7|979.7|984.8|979.8|983.8|978.8|34
1675829100000|2023-02-08 04:05:00|984.6|979.6|984.4|979.4|984.8|979.8|984.2|979.2|31
1675829400000|2023-02-08 04:10:00|984.5|979.5|985.5|980.5|985.5|980.5|984.5|979.5|15
1675829700000|2023-02-08 04:15:00|985.1|980.1|985|980|985.3|980.3|984.8|979.8|16
1675830000000|2023-02-08 04:20:00|984.9|979.9|985.4|980.4|985.6|980.6|984.9|979.9|32
1675830300000|2023-02-08 04:25:00|985.5|980.5|985.2|980.2|985.5|980.5|985|980|28
1675830600000|2023-02-08 04:30:00|985.1|980.1|985|980|985.3|980.3|984.9|979.9|18
1675830900000|2023-02-08 04:35:00|984.9|979.9|984.8|979.8|985.2|980.2|984.8|979.8|14
1675831200000|2023-02-08 04:40:00|984.9|979.9|985.2|980.2|985.2|980.2|984.8|979.8|16
1675831500000|2023-02-08 04:45:00|985.3|980.3|985|980|985.4|980.4|985|980|10
1675831800000|2023-02-08 04:50:00|985.1|980.1|985.2|980.2|985.3|980.3|985.1|980.1|9
1675832100000|2023-02-08 04:55:00|985|980|985.1|980.1|985.2|980.2|984.8|979.8|17
1675832400000|2023-02-08 05:00:00|985.2|980.2|984.9|979.9|985.4|980.4|984.7|979.7|19
1675832700000|2023-02-08 05:05:00|984.8|979.8|984.8|979.8|985.1|980.1|984.7|979.7|17
1675833000000|2023-02-08 05:10:00|984.9|979.9|984.3|979.3|984.9|979.9|984|979|21
1675833300000|2023-02-08 05:15:00|984.4|979.4|985|980|985.1|980.1|984.4|979.4|11
1675833600000|2023-02-08 05:20:00|984.9|979.9|984.6|979.6|984.9|979.9|984.4|979.4|15
1675833900000|2023-02-08 05:25:00|984.7|979.7|984|979|984.7|979.7|983.8|978.8|14
1675834200000|2023-02-08 05:30:00|983.9|978.9|983.5|978.5|983.9|978.9|983.2|978.2|19
1675834500000|2023-02-08 05:35:00|983.4|978.4|983.3|978.3|983.5|978.5|983.1|978.1|21
1675834800000|2023-02-08 05:40:00|983.2|978.2|983.9|978.9|983.9|978.9|982.8|977.8|29
1675835100000|2023-02-08 05:45:00|984|979|984.5|979.5|984.5|979.5|983.9|978.9|17
1675835400000|2023-02-08 05:50:00|984.6|979.6|985.1|980.1|985.1|980.1|984.6|979.6|16
1675835700000|2023-02-08 05:55:00|985.2|980.2|985.2|980.2|985.5|980.5|985|980|14
1675836000000|2023-02-08 06:00:00|985.1|980.1|985.9|980.9|986.3|981.3|985.1|980.1|33
1675836300000|2023-02-08 06:05:00|985.8|980.8|985.6|980.6|985.8|980.8|985.4|980.4|22
1675836600000|2023-02-08 06:10:00|985.5|980.5|986|981|986.3|981.3|985.5|980.5|18
1675836900000|2023-02-08 06:15:00|985.9|980.9|986.9|981.9|986.9|981.9|985.9|980.9|26
1675837200000|2023-02-08 06:20:00|987|982|986.1|981.1|987|982|986|981|30
1675837500000|2023-02-08 06:25:00|986.2|981.2|986.9|981.9|986.9|981.9|986.2|981.2|24
1675837800000|2023-02-08 06:30:00|987|982|986.9|981.9|987.2|982.2|986.6|981.6|32
1675838100000|2023-02-08 06:35:00|986.8|981.8|985.9|980.9|986.9|981.9|985.9|980.9|28
1675838400000|2023-02-08 06:40:00|985.8|980.8|986.1|981.1|986.5|981.5|985.3|980.3|23
1675838700000|2023-02-08 06:45:00|986.2|981.2|986.1|981.1|986.7|981.7|986|981|23
1675839000000|2023-02-08 06:50:00|986|981|986.4|981.4|987.2|982.2|985.9|980.9|44
1675839300000|2023-02-08 06:55:00|986.5|981.5|985.1|980.1|986.5|981.5|985.1|980.1|31
1675839600000|2023-02-08 07:00:00|985|980|984.1|979.1|985.2|980.2|983.7|978.7|46
1675839900000|2023-02-08 07:05:00|984.4|979.4|984.7|979.7|985.9|980.9|984.4|979.4|60
1675840200000|2023-02-08 07:10:00|984.6|979.6|984.7|979.7|985.3|980.3|984.1|979.1|55
1675840500000|2023-02-08 07:15:00|984.8|979.8|985.6|980.6|985.8|980.8|984.6|979.6|44
1675840800000|2023-02-08 07:20:00|985.7|980.7|986.8|981.8|987.3|982.3|985.7|980.7|39
1675841100000|2023-02-08 07:25:00|986.6|981.6|990.3|985.3|990.7|985.7|986.1|981.1|73
1675841400000|2023-02-08 07:30:00|990.4|985.4|989.4|984.4|990.4|985.4|989|984|56
1675841700000|2023-02-08 07:35:00|989.3|984.3|990.3|985.3|990.3|985.3|988.6|983.6|52
1675842000000|2023-02-08 07:40:00|990.2|985.2|991.6|986.6|991.7|986.7|990.2|985.2|68
1675842300000|2023-02-08 07:45:00|991.7|986.7|992|987|992.6|987.6|990.5|985.5|103
1675842600000|2023-02-08 07:50:00|991.9|986.9|991.9|986.9|992.4|987.4|991.5|986.5|59
1675842900000|2023-02-08 07:55:00|992|987|993.1|988.1|993.5|988.5|991.7|986.7|97
1675843200000|2023-02-08 08:00:00|993.2|988.2|992.7|987.7|993.7|988.7|992|987|111
1675843500000|2023-02-08 08:05:00|992.8|987.8|990.4|985.4|993.1|988.1|990|985|97
1675843800000|2023-02-08 08:10:00|990.5|985.5|991.3|986.3|992.4|987.4|990.2|985.2|68
1675844100000|2023-02-08 08:15:00|991.1|986.1|991.4|986.4|992|987|990.8|985.8|53
1675844400000|2023-02-08 08:20:00|991.3|986.3|992.6|987.6|993.1|988.1|991.3|986.3|71
1675844700000|2023-02-08 08:25:00|992.7|987.7|991.5|986.5|993.1|988.1|991.5|986.5|79
1675845000000|2023-02-08 08:30:00|991.4|986.4|991|986|991.7|986.7|990.7|985.7|55
1675845300000|2023-02-08 08:35:00|991.1|986.1|991.3|986.3|991.4|986.4|989.6|984.6|64
1675845600000|2023-02-08 08:40:00|991.5|986.5|991.9|986.9|993.5|988.5|991.4|986.4|66
1675845900000|2023-02-08 08:45:00|991.8|986.8|990.8|985.8|992.4|987.4|990.6|985.6|35
1675846200000|2023-02-08 08:50:00|990.9|985.9|992.2|987.2|992.4|987.4|990.9|985.9|44
1675846500000|2023-02-08 08:55:00|992.3|987.3|992.8|987.8|993.1|988.1|991.5|986.5|37
1675846800000|2023-02-08 09:00:00|993.1|988.1|993.2|988.2|993.7|988.7|992.6|987.6|63
1675847100000|2023-02-08 09:05:00|993.1|988.1|993.9|988.9|994.4|989.4|993.1|988.1|67
1675847400000|2023-02-08 09:10:00|994.5|989.5|994.2|989.2|994.5|989.5|993.4|988.4|40
1675847700000|2023-02-08 09:15:00|994|989|993.8|988.8|994.6|989.6|993.7|988.7|62
1675848000000|2023-02-08 09:20:00|993.7|988.7|993|988|994.2|989.2|992.9|987.9|37
1675848300000|2023-02-08 09:25:00|993.3|988.3|993.2|988.2|994.5|989.5|993|988|57
1675848600000|2023-02-08 09:30:00|993.3|988.3|992.9|987.9|993.6|988.6|991.6|986.6|52
1675848900000|2023-02-08 09:35:00|993|988|993.5|988.5|994.5|989.5|992.9|987.9|59
1675849200000|2023-02-08 09:40:00|993.6|988.6|993.6|988.6|993.9|988.9|993.3|988.3|44
1675849500000|2023-02-08 09:45:00|993.7|988.7|993.8|988.8|994.3|989.3|993.2|988.2|71
1675849800000|2023-02-08 09:50:00|994|989|993.8|988.8|994.6|989.6|993.4|988.4|52
1675850100000|2023-02-08 09:55:00|993.9|988.9|995.3|990.3|995.3|990.3|993.7|988.7|50
1675850400000|2023-02-08 10:00:00|995.2|990.2|993.8|988.8|995.3|990.3|993.6|988.6|96
1675850700000|2023-02-08 10:05:00|994.7|989.7|994.7|989.7|995.6|990.6|993.4|988.4|111
1675851000000|2023-02-08 10:10:00|994|989|993|988|994.9|990.6|992.4|987.7|97
1675851300000|2023-02-08 10:15:00|993.1|988.1|993|988|994.5|990.3|991.5|987.3|157
1675851600000|2023-02-08 10:20:00|993.2|988.2|993.4|988.4|993.4|988.4|992.1|987.1|58
1675851900000|2023-02-08 10:25:00|993.5|988.5|992.8|987.8|994.5|989.5|992.4|987.4|61
1675852200000|2023-02-08 10:30:00|992.9|987.9|992.8|987.8|993.1|988.1|992.5|987.5|33
1675852500000|2023-02-08 10:35:00|992.7|987.7|992.9|987.9|993.6|988.6|992.5|987.5|33
1675852800000|2023-02-08 10:40:00|993.2|988.2|993|988|993.5|988.5|992.9|987.9|30
1675853100000|2023-02-08 10:45:00|992.9|987.9|993.4|988.4|993.5|988.5|992.7|987.7|20
1675853400000|2023-02-08 10:50:00|993.2|988.2|992.1|987.1|993.5|988.5|991.9|986.9|61
1675853700000|2023-02-08 10:55:00|992.2|987.2|992.9|987.9|993|988|992.1|987.1|36
1675854000000|2023-02-08 11:00:00|992.8|987.8|992.8|987.8|993.1|988.1|992.3|987.3|47
1675854300000|2023-02-08 11:05:00|992.7|987.7|992|987|992.9|987.9|991.8|986.8|35
1675854600000|2023-02-08 11:10:00|991.9|986.9|992.5|987.5|993|988|991.9|986.9|46
1675854900000|2023-02-08 11:15:00|992.6|987.6|991.2|986.2|992.9|987.9|991.1|986.1|46
1675855200000|2023-02-08 11:20:00|990.9|985.9|990.7|985.7|991.4|986.4|990.5|985.5|55
1675855500000|2023-02-08 11:25:00|990.3|985.3|990.3|985.3|990.6|985.6|989.6|984.6|45
1675855800000|2023-02-08 11:30:00|990.2|985.2|990.5|985.5|991.1|986.1|989.9|984.9|64
1675856100000|2023-02-08 11:35:00|990.4|985.4|990.7|985.7|991.1|986.1|989.8|984.8|21
1675856400000|2023-02-08 11:40:00|990.6|985.6|990|985|990.8|985.8|990|985|39
1675856700000|2023-02-08 11:45:00|989.9|984.9|990.1|985.1|990.4|985.4|989.2|984.2|32
1675857000000|2023-02-08 11:50:00|990|985|990.1|985.1|990.2|985.2|989.7|984.7|20
1675857300000|2023-02-08 11:55:00|990.2|985.2|990.3|985.3|991.3|986.3|990.2|985.2|37
1675857600000|2023-02-08 12:00:00|990.2|985.2|992.6|987.6|993.1|988.1|990.2|985.2|70
1675857900000|2023-02-08 12:05:00|992.4|987.4|993.1|988.1|993.5|988.5|992.2|987.2|52
1675858200000|2023-02-08 12:10:00|993.2|988.2|993.4|988.4|993.4|988.4|992.6|987.6|32
1675858500000|2023-02-08 12:15:00|993.5|988.5|992.9|987.9|993.9|988.9|992.6|987.6|29
1675858800000|2023-02-08 12:20:00|992.8|987.8|993|988|993.2|988.2|992.7|987.7|29
1675859100000|2023-02-08 12:25:00|992.9|987.9|992.9|987.9|993.6|988.6|992.8|987.8|39
1675859400000|2023-02-08 12:30:00|993|988|993.2|988.2|993.7|988.7|992.9|987.9|34
1675859700000|2023-02-08 12:35:00|993.3|988.3|992.2|987.2|993.4|988.4|992.2|987.2|29
1675860000000|2023-02-08 12:40:00|992.1|987.1|990.7|985.7|992.1|987.1|990.2|985.2|34
1675860300000|2023-02-08 12:45:00|990.8|985.8|991.1|986.1|991.1|986.1|990.6|985.6|14
1675860600000|2023-02-08 12:50:00|991.2|986.2|987.5|982.5|991.2|986.2|987.5|982.5|25
1675860900000|2023-02-08 12:55:00|987.7|982.7|988.3|983.3|988.6|983.6|987.7|982.7|19
1675861200000|2023-02-08 13:00:00|988.1|983.1|987.5|982.5|988.1|983.1|986.6|981.6|40
1675861500000|2023-02-08 13:05:00|987.3|982.3|987.3|982.3|988.6|983.6|986.5|981.5|43
1675861800000|2023-02-08 13:10:00|987.1|982.1|987.6|982.6|987.7|982.7|986.3|981.3|41
1675862100000|2023-02-08 13:15:00|987.4|982.4|987.5|982.5|988.3|983.3|986.7|981.7|39
1675862400000|2023-02-08 13:20:00|987.1|982.1|984.7|979.7|987.1|982.1|984.7|979.7|86
1675862700000|2023-02-08 13:25:00|984.8|979.8|986|981|986.1|981.1|984.5|979.5|92
1675863000000|2023-02-08 13:30:00|986.2|981.2|986.2|981.2|988.8|983.8|985.5|980.5|110
1675863300000|2023-02-08 13:35:00|986.1|981.1|985.3|980.3|987|982|985.2|980.2|81
1675863600000|2023-02-08 13:40:00|985.1|980.1|986.4|981.4|986.4|981.4|984.8|979.8|71
1675863900000|2023-02-08 13:45:00|986.5|981.5|985.8|980.8|986.5|981.5|984.9|979.9|58
1675864200000|2023-02-08 13:50:00|985.5|980.5|984.1|979.1|986.2|981.2|983.7|978.7|69
1675864500000|2023-02-08 13:55:00|983.9|978.9|985.1|980.1|986.3|981.3|983.6|978.6|81
1675864800000|2023-02-08 14:00:00|985|980|984.5|979.5|987.1|982.1|983.7|978.7|106
1675865100000|2023-02-08 14:05:00|984.2|979.2|986.5|981.5|986.6|981.6|983.9|978.9|97
1675865400000|2023-02-08 14:10:00|986.6|981.6|987.2|982.2|988.6|983.6|986.1|981.1|86
1675865700000|2023-02-08 14:15:00|987.3|982.3|986|981|987.6|982.6|985.7|980.7|62
1675866000000|2023-02-08 14:20:00|986.2|981.2|988.3|983.3|988.3|983.3|986.1|981.1|64
1675866300000|2023-02-08 14:25:00|988.4|983.4|987.2|982.2|988.8|983.8|986.7|981.7|84
1675866600000|2023-02-08 14:30:00|987.3|982.3|985.5|980.5|987.3|982.3|985.1|980.1|162
1675866900000|2023-02-08 14:35:00|985.3|980.3|987.7|982.7|987.9|982.9|985.3|980.3|116
1675867200000|2023-02-08 14:40:00|987.8|982.8|988.7|983.7|988.8|983.8|987.4|982.4|84
1675867500000|2023-02-08 14:45:00|988.5|983.5|983.6|978.6|988.5|983.5|983.5|978.5|161
1675867800000|2023-02-08 14:50:00|983.4|978.4|984.1|979.1|984.8|979.8|983.2|978.2|144
1675868100000|2023-02-08 14:55:00|984.2|979.2|984.6|979.6|985.1|980.1|983.9|978.9|97
1675868400000|2023-02-08 15:00:00|984.4|979.4|984.3|979.3|985.1|980.1|983.6|978.6|114
1675868700000|2023-02-08 15:05:00|984.2|979.2|983.6|978.6|984.7|979.7|982.8|977.8|108
1675869000000|2023-02-08 15:10:00|983.5|978.5|983|978|984.2|979.2|982.5|977.5|85
1675869300000|2023-02-08 15:15:00|982.9|977.9|985.2|980.2|985.3|980.3|982.9|977.9|97
1675869600000|2023-02-08 15:20:00|985.1|980.1|983.9|978.9|985.3|980.3|983.7|978.7|77
1675869900000|2023-02-08 15:25:00|984.1|979.1|984.3|979.3|985.1|980.1|983.8|978.8|97
1675870200000|2023-02-08 15:30:00|984.2|979.2|981.4|976.4|984.2|979.2|981.1|976.1|106
1675870500000|2023-02-08 15:35:00|981.1|976.1|982.3|977.3|982.5|977.5|980.8|975.8|76
1675870800000|2023-02-08 15:40:00|982.2|977.2|981.1|976.1|982.3|977.3|980.2|975.2|79
1675871100000|2023-02-08 15:45:00|980.9|975.9|982.2|977.2|982.4|977.4|980.3|975.3|92
1675871400000|2023-02-08 15:50:00|982.3|977.3|982.3|977.3|982.8|977.8|981|976|77
1675871700000|2023-02-08 15:55:00|982.4|977.4|981.9|976.9|982.9|977.9|981.9|976.9|66
1675872000000|2023-02-08 16:00:00|981.8|976.8|982.5|977.5|982.7|977.7|981|976|79
1675872300000|2023-02-08 16:05:00|982.4|977.4|982.3|977.3|982.6|977.6|981.5|976.5|63
1675872600000|2023-02-08 16:10:00|982.2|977.2|980.3|975.3|982.4|977.4|980.3|975.3|52
1675872900000|2023-02-08 16:15:00|980.2|975.2|981.4|976.4|981.5|976.5|980|975|59
1675873200000|2023-02-08 16:20:00|981.3|976.3|978|973|982.1|977.1|977.8|972.8|76
1675873500000|2023-02-08 16:25:00|977.9|972.9|976.6|971.6|978.6|973.6|975.6|970.6|67
1675873800000|2023-02-08 16:30:00|976|971|975.8|970.8|976.8|971.8|975.2|970.2|84
1675874100000|2023-02-08 16:35:00|975.7|970.7|976.9|971.9|977.4|972.4|975.4|970.4|123
1675874400000|2023-02-08 16:40:00|976.8|971.8|975.6|970.6|976.8|971.8|974.8|969.8|97
1675874700000|2023-02-08 16:45:00|975.5|970.5|977|972|977.4|972.4|975.5|970.5|73
1675875000000|2023-02-08 16:50:00|976.9|971.9|978.3|973.3|978.8|973.8|976.9|971.9|68
1675875300000|2023-02-08 16:55:00|978|973|979.2|974.2|979.8|974.8|977.9|972.9|70
1675875600000|2023-02-08 17:00:00|979|974|979.8|974.8|980.3|975.3|978.9|973.9|82
1675875900000|2023-02-08 17:05:00|979.9|974.9|979.4|974.4|980.3|975.3|979.2|974.2|82
1675876200000|2023-02-08 17:10:00|979.6|974.6|980.1|975.1|980.5|975.5|979.5|974.5|93
1675876500000|2023-02-08 17:15:00|980.2|975.2|980.8|975.8|981|976|979.9|974.9|50
1675876800000|2023-02-08 17:20:00|980.7|975.7|980.7|975.7|981.2|976.2|980.5|975.5|54
1675877100000|2023-02-08 17:25:00|980.8|975.8|980.7|975.7|980.9|975.9|980.1|975.1|44
1675877400000|2023-02-08 17:30:00|980.8|975.8|979.8|974.8|980.8|975.8|979.5|974.5|50
1675877700000|2023-02-08 17:35:00|979.7|974.7|980.5|975.5|980.8|975.8|979.3|974.3|47
1675878000000|2023-02-08 17:40:00|980.6|975.6|982.8|977.8|982.8|977.8|980|975|49
1675878300000|2023-02-08 17:45:00|983|978|983.2|978.2|983.8|978.8|982.7|977.7|76
1675878600000|2023-02-08 17:50:00|983.3|978.3|983.7|978.7|984.3|979.3|982.9|977.9|65
1675878900000|2023-02-08 17:55:00|983.8|978.8|984.7|979.7|984.9|979.9|983.2|978.2|49
1675879200000|2023-02-08 18:00:00|985|980|986.6|981.6|987.1|982.1|984.6|979.6|192
1675879500000|2023-02-08 18:05:00|986.8|981.8|986.2|981.2|987.2|982.2|985.9|980.9|110
1675879800000|2023-02-08 18:10:00|986|981|986.5|981.5|987.2|982.2|985.7|980.7|88
1675880100000|2023-02-08 18:15:00|986.4|981.4|986.1|981.1|986.9|981.9|985.5|980.5|78
1675880400000|2023-02-08 18:20:00|986|981|985.2|980.2|986.3|981.3|985|980|86
1675880700000|2023-02-08 18:25:00|985.4|980.4|984.5|979.5|985.9|980.9|984.5|979.5|66
1675881000000|2023-02-08 18:30:00|984.6|979.6|983.5|978.5|984.6|979.6|983.1|978.1|74
1675881300000|2023-02-08 18:35:00|983.4|978.4|983.1|978.1|984.4|979.4|982.6|977.6|71
1675881600000|2023-02-08 18:40:00|983|978|983|978|983.4|978.4|982.7|977.7|71
1675881900000|2023-02-08 18:45:00|982.9|977.9|982.4|977.4|983.3|978.3|982.3|977.3|72
1675882200000|2023-02-08 18:50:00|982.3|977.3|982.2|977.2|982.8|977.8|982.1|977.1|57
1675882500000|2023-02-08 18:55:00|982.3|977.3|982.4|977.4|982.7|977.7|982|977|51
1675882800000|2023-02-08 19:00:00|982.3|977.3|982.1|977.1|982.4|977.4|981.8|976.8|39
1675883100000|2023-02-08 19:05:00|982.3|977.3|981|976|982.3|977.3|980.9|975.9|75
1675883400000|2023-02-08 19:10:00|981.1|976.1|981.8|976.8|982.1|977.1|981.1|976.1|35
1675883700000|2023-02-08 19:15:00|982|977|982.1|977.1|982.6|977.6|981.8|976.8|46
1675884000000|2023-02-08 19:20:00|982.2|977.2|981.3|976.3|982.2|977.2|981.2|976.2|44
1675884300000|2023-02-08 19:25:00|981.4|976.4|981.4|976.4|981.7|976.7|981|976|37
1675884600000|2023-02-08 19:30:00|981.5|976.5|981.2|976.2|981.9|976.9|981.1|976.1|68
1675884900000|2023-02-08 19:35:00|981.4|976.4|981.2|976.2|981.8|976.8|981.1|976.1|45
1675885200000|2023-02-08 19:40:00|981.4|976.4|979.9|974.9|981.4|976.4|979.8|974.8|91
1675885500000|2023-02-08 19:45:00|980|975|978.3|973.3|980.4|975.4|978.3|973.3|103
1675885800000|2023-02-08 19:50:00|978.2|973.2|978.1|973.1|978.7|973.7|977.6|972.6|58
1675886100000|2023-02-08 19:55:00|978|973|978.1|973.1|979|974|977.6|972.6|103
1675886400000|2023-02-08 20:00:00|978.2|973.2|977.2|972.2|978.7|973.7|977.2|972.2|126
1675886700000|2023-02-08 20:05:00|977.3|972.3|977.4|972.4|977.7|972.7|976.4|971.4|87
1675887000000|2023-02-08 20:10:00|976.9|971.9|976.6|971.6|977.7|973.5|975.3|971.1|118
1675887300000|2023-02-08 20:15:00|976.7|971.7|975.8|970.8|977.5|973.7|975.2|970.8|159
1675887600000|2023-02-08 20:20:00|976|971|976.5|971.5|977.5|973.6|975.2|970.8|131
1675887900000|2023-02-08 20:25:00|976.3|971.3|976.7|971.7|977.8|973.9|975.3|971|112
1675888200000|2023-02-08 20:30:00|975.7|973.9|975.9|970.9|977.9|973.9|975.7|970.9|117
1675888500000|2023-02-08 20:35:00|976.5|971.5|977.1|972.1|977.2|972.2|975.9|970.9|94
1675888800000|2023-02-08 20:40:00|976|971|976.6|971.6|977.6|972.6|975.4|970.4|117
1675889100000|2023-02-08 20:45:00|976.7|971.7|976.2|971.2|977.4|972.4|975.1|970.1|97
1675889400000|2023-02-08 20:50:00|976.4|971.4|976.2|971.2|977.5|972.5|975.8|970.8|123
1675889700000|2023-02-08 20:55:00|976.5|971.5|975.4|970.4|977|972.9|974.6|970.3|113
1675890000000|2023-02-08 21:00:00|975.5|970.5|974.6|969.6|977.2|972.2|974.4|969.4|98
1675890300000|2023-02-08 21:05:00|974.5|969.5|974.5|969.5|976.8|971.8|974.1|969.1|54
1675890600000|2023-02-08 21:10:00|974.7|969.7|974.4|969.4|976.6|971.6|974|969|51
1675890900000|2023-02-08 21:15:00|974.3|969.3|975.7|970.7|976.4|971.4|974.2|969.2|45
1675891200000|2023-02-08 21:20:00|974.2|969.2|975.6|970.6|976.3|971.3|974|969|26
1675891500000|2023-02-08 21:25:00|974.7|969.7|974.1|969.1|976.4|971.4|973.7|968.7|60
1675891800000|2023-02-08 21:30:00|975.4|970.4|976|971|976.3|971.3|973.9|968.9|42
1675892100000|2023-02-08 21:35:00|976.1|971.1|974.7|969.7|976.3|971.3|974.2|969.2|39
1675892400000|2023-02-08 21:40:00|974.6|969.6|974.3|969.3|977.7|972.7|973.8|968.8|111
1675892700000|2023-02-08 21:45:00|974.2|969.2|976.8|971.8|976.8|971.8|973.6|968.6|54
1675893000000|2023-02-08 21:50:00|973.7|968.7|977.4|972.4|977.5|972.5|973.6|968.6|43
1675893300000|2023-02-08 21:55:00|974.4|969.4|977.1|966.1|979.1|972.4|974.2|966.1|45
1675897200000|2023-02-08 23:00:00|977.2|972.2|977.2|972.2|977.6|972.6|976.9|971.9|20
1675897500000|2023-02-08 23:05:00|977.1|972.1|976.9|971.9|977.1|972.1|976.8|971.8|6
1675897800000|2023-02-08 23:10:00|977.3|972.3|975.6|970.6|977.3|972.3|974.9|969.9|27
1675898100000|2023-02-08 23:15:00|975.5|970.5|974.9|969.9|975.6|970.6|974.9|969.9|11
1675898400000|2023-02-08 23:20:00|975.1|970.1|974.7|969.7|975.9|970.9|971.8|966.8|27
1675898700000|2023-02-08 23:25:00|972.7|967.7|972.9|967.9|974.8|969.8|972.4|967.4|29
1675899000000|2023-02-08 23:30:00|972.6|967.6|975.3|970.3|977|971|972.3|964.3|123
1675899300000|2023-02-08 23:35:00|977.8|966.8|972.1|967.1|977.8|970.3|971.6|965.5|101
1675899600000|2023-02-08 23:40:00|974.7|969.7|972.4|967.4|975.7|970.4|972|967|81
1675899900000|2023-02-08 23:45:00|974|969|974.5|969.5|975.7|970.7|972.1|967.1|38
1675900200000|2023-02-08 23:50:00|973.6|968.6|974|969|975.1|970.1|973.4|968.4|30
1675900500000|2023-02-08 23:55:00|974.4|969.4|973.6|968.6|975.8|970.8|973.3|968.3|50
1675900800000|2023-02-09 00:00:00|973.5|968.5|973.6|968.6|974.4|969.4|973.3|968.3|26
1675901100000|2023-02-09 00:05:00|973.3|968.3|974.4|969.4|974.4|969.4|973.1|968.1|35
1675901400000|2023-02-09 00:10:00|974.3|969.3|975|970|975.2|970.2|973.9|968.9|30
1675901700000|2023-02-09 00:15:00|974.9|969.9|974.6|969.6|975.3|970.3|974.5|969.5|18
1675902000000|2023-02-09 00:20:00|974.4|969.4|974.8|969.8|974.8|969.8|974.1|969.1|18
1675902300000|2023-02-09 00:25:00|974.6|969.6|974.3|969.3|975.1|970.1|974.2|969.2|23
1675902600000|2023-02-09 00:30:00|974.1|969.1|974|969|974.7|969.7|973.9|968.9|18
1675902900000|2023-02-09 00:35:00|973.9|968.9|974.2|969.2|974.4|969.4|973.9|968.9|15
1675903200000|2023-02-09 00:40:00|974.3|969.3|973.5|968.5|974.3|969.3|973.5|968.5|24
1675903500000|2023-02-09 00:45:00|973.4|968.4|973.4|968.4|973.6|968.6|973.1|968.1|24
1675903800000|2023-02-09 00:50:00|973.3|968.3|973.2|968.2|973.6|968.6|973.1|968.1|34
1675904100000|2023-02-09 00:55:00|973.1|968.1|973.5|968.5|973.6|968.6|973|968|24
1675904400000|2023-02-09 01:00:00|973.6|968.6|974.2|969.2|974.4|969.4|973.4|968.4|61
1675904700000|2023-02-09 01:05:00|974|969|973.4|968.4|974.4|969.4|973.3|968.3|35
1675905000000|2023-02-09 01:10:00|973.7|968.7|973.8|968.8|973.9|968.9|973.1|968.1|32
1675905300000|2023-02-09 01:15:00|973.7|968.7|974.6|969.6|974.7|969.7|973.3|968.3|23
1675905600000|2023-02-09 01:20:00|974.7|969.7|974.9|969.9|975.3|970.3|974.3|969.3|51
1675905900000|2023-02-09 01:25:00|974.8|969.8|974.8|969.8|974.9|969.9|974.2|969.2|23
1675906200000|2023-02-09 01:30:00|975|970|975.5|970.5|976|971|974.9|969.9|60
1675906500000|2023-02-09 01:35:00|975.6|970.6|976.4|971.4|977.1|972.1|975.6|970.6|43
1675906800000|2023-02-09 01:40:00|976.5|971.5|977.2|972.2|977.3|972.3|976.2|971.2|37
1675907100000|2023-02-09 01:45:00|977.3|972.3|977.8|972.8|978.1|973.1|977.3|972.3|56
1675907400000|2023-02-09 01:50:00|978|973|977.8|972.8|978.5|973.5|977.7|972.7|30
1675907700000|2023-02-09 01:55:00|977.9|972.9|978.7|973.7|978.7|973.7|977.8|972.8|21
1675908000000|2023-02-09 02:00:00|978.6|973.6|978.5|973.5|979|974|978.3|973.3|37
1675908300000|2023-02-09 02:05:00|978.6|973.6|978.5|973.5|978.9|973.9|978.2|973.2|31
1675908600000|2023-02-09 02:10:00|978.8|973.8|978.9|973.9|979.3|974.3|978.6|973.6|34
1675908900000|2023-02-09 02:15:00|978.8|973.8|979.8|974.8|979.9|974.9|978.8|973.8|16
1675909200000|2023-02-09 02:20:00|979.9|974.9|980.1|975.1|980.1|975.1|979.8|974.8|13
1675909500000|2023-02-09 02:25:00|980.2|975.2|980.1|975.1|980.2|975.2|979.9|974.9|14
1675909800000|2023-02-09 02:30:00|980|975|979.5|974.5|980|975|979.3|974.3|20
1675910100000|2023-02-09 02:35:00|979.3|974.3|979.1|974.1|979.5|974.5|978.9|973.9|21
1675910400000|2023-02-09 02:40:00|979.2|974.2|980|975|980|975|979|974|17
1675910700000|2023-02-09 02:45:00|979.9|974.9|980.3|975.3|980.3|975.3|979.7|974.7|35
1675911000000|2023-02-09 02:50:00|980.2|975.2|980|975|980.3|975.3|979.3|974.3|29
1675911300000|2023-02-09 02:55:00|979.8|974.8|979.7|974.7|980|975|979.3|974.3|27
1675911600000|2023-02-09 03:00:00|979.8|974.8|979.7|974.7|979.8|974.8|979.4|974.4|23
1675911900000|2023-02-09 03:05:00|979.6|974.6|979.5|974.5|979.6|974.6|979.3|974.3|24
1675912200000|2023-02-09 03:10:00|979.7|974.7|979.3|974.3|979.7|974.7|979.3|974.3|15
1675912500000|2023-02-09 03:15:00|979.4|974.4|978.7|973.7|979.4|974.4|978.4|973.4|23
1675912800000|2023-02-09 03:20:00|978.6|973.6|979.6|974.6|979.6|974.6|978.6|973.6|23
1675913100000|2023-02-09 03:25:00|979.5|974.5|979.3|974.3|979.8|974.8|979.3|974.3|11
1675913400000|2023-02-09 03:30:00|979.4|974.4|979.8|974.8|980.2|975.2|979.4|974.4|17
1675913700000|2023-02-09 03:35:00|980.1|975.1|980.3|975.3|981.1|976.1|980.1|975.1|20
1675914000000|2023-02-09 03:40:00|980.5|975.5|980.8|975.8|980.8|975.8|980.5|975.5|7
1675914300000|2023-02-09 03:45:00|980.6|975.6|980.7|975.7|980.8|975.8|980.5|975.5|23
1675914600000|2023-02-09 03:50:00|980.6|975.6|980.7|975.7|981.3|976.3|980.6|975.6|14
1675914900000|2023-02-09 03:55:00|980.9|975.9|981.2|976.2|981.2|976.2|980.8|975.8|11
1675915200000|2023-02-09 04:00:00|981.3|976.3|981.3|976.3|981.3|976.3|981|976|13
1675915500000|2023-02-09 04:05:00|981.4|976.4|981.6|976.6|981.7|976.7|981|976|37
1675915800000|2023-02-09 04:10:00|981.5|976.5|981.4|976.4|981.5|976.5|981.2|976.2|6
1675916100000|2023-02-09 04:15:00|981.3|976.3|981.4|976.4|981.4|976.4|981.2|976.2|10
1675916400000|2023-02-09 04:20:00|981.3|976.3|981|976|981.4|976.4|981|976|14
1675916700000|2023-02-09 04:25:00|980.8|975.8|981.2|976.2|981.2|976.2|980.8|975.8|12
1675917000000|2023-02-09 04:30:00|981.1|976.1|980.7|975.7|981.1|976.1|980.5|975.5|20
1675917300000|2023-02-09 04:35:00|980.6|975.6|980.7|975.7|980.8|975.8|980.6|975.6|4
1675917600000|2023-02-09 04:40:00|980.8|975.8|981.2|976.2|981.2|976.2|980.6|975.6|27
1675917900000|2023-02-09 04:45:00|981.1|976.1|981.1|976.1|981.2|976.2|980.8|975.8|12
1675918200000|2023-02-09 04:50:00|981.2|976.2|981.4|976.4|981.6|976.6|981.2|976.2|18
1675918500000|2023-02-09 04:55:00|981.2|976.2|981.4|976.4|981.7|976.7|981.2|976.2|10
1675918800000|2023-02-09 05:00:00|981.5|976.5|982.3|977.3|982.4|977.4|981.5|976.5|24
1675919100000|2023-02-09 05:05:00|982.2|977.2|982|977|982.2|977.2|981.7|976.7|11
1675919400000|2023-02-09 05:10:00|982.2|977.2|982.5|977.5|982.5|977.5|982|977|16
1675919700000|2023-02-09 05:15:00|982.3|977.3|982.2|977.2|982.5|977.5|982.2|977.2|11
1675920000000|2023-02-09 05:20:00|982.3|977.3|982|977|982.4|977.4|981.8|976.8|13
1675920300000|2023-02-09 05:25:00|982.3|977.3|982.2|977.2|982.7|977.7|982.2|977.2|21
1675920600000|2023-02-09 05:30:00|982.7|977.7|982.9|977.9|983.1|978.1|982|977|36
1675920900000|2023-02-09 05:35:00|983.2|978.2|982.8|977.8|983.5|978.5|982.8|977.8|25
1675921200000|2023-02-09 05:40:00|982.9|977.9|983.6|978.6|983.7|978.7|982.9|977.9|18
1675921500000|2023-02-09 05:45:00|983.2|978.2|982.4|977.4|988.1|979.3|981.6|976.6|131
1675921800000|2023-02-09 05:50:00|982.5|977.5|982.9|977.9|983.3|978.3|982.5|977.5|41
1675922100000|2023-02-09 05:55:00|982.8|977.8|982.8|977.8|983.4|978.4|982.2|977.2|50
1675922400000|2023-02-09 06:00:00|982.9|977.9|983|978|983.3|978.3|982.4|977.4|42
1675922700000|2023-02-09 06:05:00|983.1|978.1|984.3|979.3|984.4|979.4|983|978|36
1675923000000|2023-02-09 06:10:00|984.1|979.1|983.7|978.7|984.1|979.1|983.1|978.1|31
1675923300000|2023-02-09 06:15:00|983.9|978.9|984.2|979.2|984.2|979.2|983.5|978.5|27
1675923600000|2023-02-09 06:20:00|984.1|979.1|983.8|978.8|984.1|979.1|983.4|978.4|32
1675923900000|2023-02-09 06:25:00|983.9|978.9|984.4|979.4|984.6|979.6|983.9|978.9|22
1675924200000|2023-02-09 06:30:00|984.3|979.3|984.5|979.5|984.7|979.7|984|979|24
1675924500000|2023-02-09 06:35:00|984.6|979.6|984.2|979.2|984.8|979.8|984.2|979.2|28
1675924800000|2023-02-09 06:40:00|984.4|979.4|984|979|984.4|979.4|983.8|978.8|25
1675925100000|2023-02-09 06:45:00|984.1|979.1|985.5|980.5|985.6|980.6|984|979|30
1675925400000|2023-02-09 06:50:00|985.3|980.3|985.8|980.8|986.9|981.9|985.3|980.3|35
1675925700000|2023-02-09 06:55:00|986|981|986.4|981.4|986.6|981.6|985.9|980.9|32
1675926000000|2023-02-09 07:00:00|986.5|981.5|986.1|981.1|987|982|985.3|980.3|80
1675926300000|2023-02-09 07:05:00|986|981|986|981|986.1|981.1|985|980|71
1675926600000|2023-02-09 07:10:00|986.2|981.2|986.6|981.6|986.9|981.9|985.7|980.7|45
1675926900000|2023-02-09 07:15:00|986.7|981.7|986.7|981.7|987.3|982.3|986.2|981.2|43
1675927200000|2023-02-09 07:20:00|986.6|981.6|987.6|982.6|987.7|982.7|984.6|979.6|86
1675927500000|2023-02-09 07:25:00|987.8|982.8|987.8|982.8|988.1|983.1|987.1|982.1|51
1675927800000|2023-02-09 07:30:00|987.7|982.7|986.7|981.7|987.9|982.9|986.7|981.7|59
1675928100000|2023-02-09 07:35:00|986.8|981.8|986.9|981.9|987.8|982.8|986.6|981.6|48
1675928400000|2023-02-09 07:40:00|986.6|981.6|986.6|981.6|987.4|982.4|986.5|981.5|36
1675928700000|2023-02-09 07:45:00|986.5|981.5|985.8|980.8|986.6|981.6|985.5|980.5|50
1675929000000|2023-02-09 07:50:00|985.9|980.9|985.7|980.7|986.1|981.1|984.7|979.7|42
1675929300000|2023-02-09 07:55:00|985.9|980.9|986.9|981.9|987.5|982.5|985.9|980.9|39
1675929600000|2023-02-09 08:00:00|986.8|981.8|989.2|984.2|989.7|984.7|986.7|981.7|97
1675929900000|2023-02-09 08:05:00|989.1|984.1|986.7|981.7|989.3|984.3|986.2|981.2|60
1675930200000|2023-02-09 08:10:00|987|982|988.3|983.3|988.5|983.5|986.6|981.6|63
1675930500000|2023-02-09 08:15:00|988.4|983.4|988.5|983.5|988.9|983.9|987.4|982.4|67
1675930800000|2023-02-09 08:20:00|988.3|983.3|988.5|983.5|989.6|984.6|987.9|982.9|76
1675931100000|2023-02-09 08:25:00|988.4|983.4|989.9|984.9|990.8|985.8|988.4|983.4|81
1675931400000|2023-02-09 08:30:00|990.1|985.1|989.5|984.5|991|986|989.1|984.1|88
1675931700000|2023-02-09 08:35:00|989.6|984.6|990.4|985.4|991.6|986.6|989.6|984.6|90
1675932000000|2023-02-09 08:40:00|990.9|985.9|990.2|985.2|991.7|986.7|989.2|984.2|142
1675932300000|2023-02-09 08:45:00|990.1|985.1|990.1|985.1|990.6|985.6|989|984|128
1675932600000|2023-02-09 08:50:00|989.5|984.5|989.8|984.8|991.7|987.7|989|984|110
1675932900000|2023-02-09 08:55:00|989.9|984.9|988.2|983.2|990.7|985.7|987.9|982.9|70
1675933200000|2023-02-09 09:00:00|988.6|983.6|988|983|989.3|984.3|987.9|982.9|37
1675933500000|2023-02-09 09:05:00|988.1|983.1|988.4|983.4|989.6|984.6|987.6|982.6|53
1675933800000|2023-02-09 09:10:00|988.5|983.5|987.8|982.8|988.5|983.5|987.8|982.8|26
1675934100000|2023-02-09 09:15:00|987.7|982.7|985.9|980.9|987.7|982.7|985.4|980.4|59
1675934400000|2023-02-09 09:20:00|985.8|980.8|983.3|978.3|986.1|981.1|982.3|977.3|71
1675934700000|2023-02-09 09:25:00|983.4|978.4|982.3|977.3|983.4|978.4|982|977|35
1675935000000|2023-02-09 09:30:00|982.2|977.2|982.5|977.5|982.9|977.9|982.2|977.2|46
1675935300000|2023-02-09 09:35:00|982.4|977.4|982.8|977.8|982.9|977.9|982.4|977.4|35
1675935600000|2023-02-09 09:40:00|982.9|977.9|983.8|978.8|984.2|979.2|982.6|977.6|57
1675935900000|2023-02-09 09:45:00|983.9|978.9|983.9|978.9|985.1|980.1|983.5|978.5|37
1675936200000|2023-02-09 09:50:00|984|979|983.1|978.1|984.4|979.4|982.9|977.9|38
1675936500000|2023-02-09 09:55:00|983|978|983.8|978.8|984.2|979.2|982.6|977.6|45
1675936800000|2023-02-09 10:00:00|984|979|982.4|977.4|984.6|979.6|982|977|41
1675937100000|2023-02-09 10:05:00|982.5|977.5|980.9|975.9|982.8|977.8|980.7|975.7|39
1675937400000|2023-02-09 10:10:00|981|976|980.6|975.6|981|976|980|975|56
1675937700000|2023-02-09 10:15:00|980.7|975.7|980.4|975.4|980.9|975.9|980.2|975.2|33
1675938000000|2023-02-09 10:20:00|980.5|975.5|980.2|975.2|980.7|975.7|979.9|974.9|31
1675938300000|2023-02-09 10:25:00|980.6|975.6|980|975|980.7|975.7|979.7|974.7|40
1675938600000|2023-02-09 10:30:00|979.9|974.9|979.9|974.9|980.1|975.1|979.2|974.2|38
1675938900000|2023-02-09 10:35:00|979.8|974.8|979.7|974.7|979.8|974.8|978.9|973.9|26
1675939200000|2023-02-09 10:40:00|979.8|974.8|981.4|976.4|981.6|976.6|979.6|974.6|35
1675939500000|2023-02-09 10:45:00|981.5|976.5|980.9|975.9|981.5|976.5|980.7|975.7|34
1675939800000|2023-02-09 10:50:00|980.8|975.8|981.7|976.7|981.7|976.7|980.6|975.6|49
1675940100000|2023-02-09 10:55:00|981.6|976.6|982.2|977.2|982.2|977.2|980.9|975.9|36
1675940400000|2023-02-09 11:00:00|982.4|977.4|981.1|976.1|982.5|977.5|981|976|43
1675940700000|2023-02-09 11:05:00|981.2|976.2|979.5|974.5|981.2|976.2|979.4|974.4|43
1675941000000|2023-02-09 11:10:00|979.4|974.4|979.6|974.6|979.7|974.7|979|974|36
1675941300000|2023-02-09 11:15:00|979.9|974.9|977.8|972.8|979.9|974.9|977.8|972.8|35
1675941600000|2023-02-09 11:20:00|977.9|972.9|978.3|973.3|978.4|973.4|977.3|972.3|35
1675941900000|2023-02-09 11:25:00|978.2|973.2|977.2|972.2|978.2|973.2|976.8|971.8|37
1675942200000|2023-02-09 11:30:00|977.3|972.3|977|972|978.1|973.1|977|972|28
1675942500000|2023-02-09 11:35:00|977.1|972.1|978|973|978.2|973.2|977.1|972.1|33
1675942800000|2023-02-09 11:40:00|978.1|973.1|978.8|973.8|978.9|973.9|977|972|41
1675943100000|2023-02-09 11:45:00|978.7|973.7|977.7|972.7|978.8|973.8|977.6|972.6|28
1675943400000|2023-02-09 11:50:00|977.8|972.8|977.9|972.9|978.9|973.9|977.1|972.1|49
1675943700000|2023-02-09 11:55:00|977.8|972.8|977.4|972.4|978.2|973.2|977.3|972.3|30
1675944000000|2023-02-09 12:00:00|977.5|972.5|978.2|973.2|978.3|973.3|977|972|65
1675944300000|2023-02-09 12:05:00|978.1|973.1|978.4|973.4|979.3|974.3|977.3|972.3|35
1675944600000|2023-02-09 12:10:00|978.2|973.2|978|973|978.5|973.5|977.3|972.3|43
1675944900000|2023-02-09 12:15:00|977.9|972.9|977.6|972.6|978.1|973.1|977.3|972.3|35
1675945200000|2023-02-09 12:20:00|977.5|972.5|977|972|977.5|972.5|976.4|971.4|44
1675945500000|2023-02-09 12:25:00|976.9|971.9|976.8|971.8|977.7|972.7|976.1|971.1|52
1675945800000|2023-02-09 12:30:00|976.9|971.9|975|970|977.3|972.3|974.8|969.8|59
1675946100000|2023-02-09 12:35:00|974.8|969.8|973.8|968.8|975|970|973.6|968.6|44
1675946400000|2023-02-09 12:40:00|973.7|968.7|974.5|969.5|974.9|969.9|973.7|968.7|40
1675946700000|2023-02-09 12:45:00|974.4|969.4|975.5|970.5|975.7|970.7|974.3|969.3|24
1675947000000|2023-02-09 12:50:00|975.6|970.6|975.6|970.6|976.1|971.1|975.1|970.1|29
1675947300000|2023-02-09 12:55:00|975.8|970.8|976.5|971.5|976.9|971.9|975.8|970.8|49
1675947600000|2023-02-09 13:00:00|976.6|971.6|973.6|968.6|976.6|971.6|973.3|968.3|90
1675947900000|2023-02-09 13:05:00|973.7|968.7|974|969|974.3|969.3|972.8|967.8|70
1675948200000|2023-02-09 13:10:00|973.9|968.9|976.6|971.6|977.1|972.1|973.9|968.9|73
1675948500000|2023-02-09 13:15:00|976.7|971.7|975.2|970.2|976.8|971.8|975|970|50
1675948800000|2023-02-09 13:20:00|974.4|969.4|973.2|968.2|974.4|969.4|972.9|967.9|89
1675949100000|2023-02-09 13:25:00|973.1|968.1|972.6|967.6|973.1|968.1|972.1|967.1|71
1675949400000|2023-02-09 13:30:00|972.7|967.7|973.6|968.6|974.2|969.2|971.5|966.5|172
1675949700000|2023-02-09 13:35:00|973.7|968.7|971.5|966.5|973.7|968.7|971.5|966.5|126
1675950000000|2023-02-09 13:40:00|971.4|966.4|972.2|967.2|974.4|969.4|970.4|965.4|120
1675950300000|2023-02-09 13:45:00|972.3|967.3|972.6|967.6|973.3|968.3|971|966|72
1675950600000|2023-02-09 13:50:00|972.2|967.2|974|969|975.1|970.1|972|967|188
1675950900000|2023-02-09 13:55:00|974.1|969.1|975.8|970.8|976.6|971.6|972.9|967.9|175
1675951200000|2023-02-09 14:00:00|975.6|970.6|974.7|969.7|976.8|971.8|974.2|969.2|171
1675951500000|2023-02-09 14:05:00|974.6|969.6|974.7|969.7|975.9|970.9|974.3|969.3|99
1675951800000|2023-02-09 14:10:00|974.6|969.6|976.2|971.2|977|972|973.7|968.7|74
1675952100000|2023-02-09 14:15:00|976.1|971.1|976.9|971.9|978.1|973.1|976.1|971.1|43
1675952400000|2023-02-09 14:20:00|976.8|971.8|975.4|970.4|977.2|972.2|975.4|970.4|34
1675952700000|2023-02-09 14:25:00|975.3|970.3|976|971|976.4|971.4|975.3|970.3|26
1675953000000|2023-02-09 14:30:00|976.1|971.1|975.4|970.4|979|974|975.4|970.4|63
1675953300000|2023-02-09 14:35:00|975|970|973.6|968.6|975.9|970.9|972.7|967.7|87
1675953600000|2023-02-09 14:40:00|973.7|968.7|973.4|968.4|974.9|969.9|973.3|968.3|114
1675953900000|2023-02-09 14:45:00|973.8|968.8|976.1|971.1|976.1|971.1|972.7|967.7|80
1675954200000|2023-02-09 14:50:00|975.9|970.9|977.3|972.3|978.6|973.6|975.8|970.8|125
1675954500000|2023-02-09 14:55:00|977.2|972.2|975.9|970.9|979.2|974.2|975.4|970.4|155
1675954800000|2023-02-09 15:00:00|976|971|976|971|976.9|971.9|975.3|970.3|125
1675955100000|2023-02-09 15:05:00|975.9|970.9|976.9|971.9|977.8|972.8|975.9|970.9|94
1675955400000|2023-02-09 15:10:00|976.8|971.8|975.1|970.1|976.8|971.8|975.1|970.1|89
1675955700000|2023-02-09 15:15:00|975.2|970.2|973.6|968.6|975.3|970.3|973.4|968.4|102
1675956000000|2023-02-09 15:20:00|973.5|968.5|973|968|975|970|972.2|967.2|98
1675956300000|2023-02-09 15:25:00|972.9|967.9|971.2|966.2|972.9|967.9|971|966|93
1675956600000|2023-02-09 15:30:00|971.1|966.1|971.7|966.7|972.5|967.5|970.5|965.5|112
1675956900000|2023-02-09 15:35:00|971.6|966.6|968.8|963.8|971.7|966.7|968.7|963.7|95
1675957200000|2023-02-09 15:40:00|968.7|963.7|968.3|963.3|969.3|964.3|968.2|963.2|120
1675957500000|2023-02-09 15:45:00|968.2|963.2|966.6|961.6|968.7|963.7|965.8|960.8|95
1675957800000|2023-02-09 15:50:00|966.5|961.5|967.2|962.2|968.3|963.3|966.5|961.5|134
1675958100000|2023-02-09 15:55:00|967.1|962.1|966.9|961.9|967.7|962.7|966.4|961.4|81
1675958400000|2023-02-09 16:00:00|966.7|961.7|969.5|958.5|970.1|962.4|962.6|955|217
1675958700000|2023-02-09 16:05:00|969.4|958.4|967.4|958.9|971|960|965.4|956|257
1675959000000|2023-02-09 16:10:00|967.5|958.7|969.7|961.2|970|961.4|966.9|958.3|276
1675959300000|2023-02-09 16:15:00|969.9|961.3|968.8|960.2|969.9|961.3|968|959.4|238
1675959600000|2023-02-09 16:20:00|968.7|960.1|966.7|958|968.7|960.1|966.2|957.5|251
1675959900000|2023-02-09 16:25:00|966.6|957.9|970.9|959.9|971.5|960.5|966|957.3|206
1675960200000|2023-02-09 16:30:00|971|960|966.6|958|971|960|965.3|956.7|274
1675960500000|2023-02-09 16:35:00|966.5|957.9|965.8|957.5|967.1|958.6|965.2|956.6|185
1675960800000|2023-02-09 16:40:00|966|957.6|968|959.6|968.2|959.9|965.5|957.2|237
1675961100000|2023-02-09 16:45:00|967.9|959.5|967.2|958.8|968.1|959.8|966.4|958.1|172
1675961400000|2023-02-09 16:50:00|967.5|959|966.8|958.5|967.6|959.3|966.4|958.1|178
1675961700000|2023-02-09 16:55:00|966.7|958.4|967.5|959.2|968.1|959.8|966.2|957.9|237
1675962000000|2023-02-09 17:00:00|967.3|959|966.8|958.5|967.8|959.5|966.6|958.3|202
1675962300000|2023-02-09 17:05:00|967.1|958.8|965.8|960.8|973|962.2|965.3|958.4|181
1675962600000|2023-02-09 17:10:00|965.7|960.7|964.4|959.4|966.2|961.2|964.3|959.3|140
1675962900000|2023-02-09 17:15:00|964.6|959.6|967.8|962.8|967.9|962.9|964.1|959.1|170
1675963200000|2023-02-09 17:20:00|968|963|967.8|962.8|968.8|963.8|967.4|962.4|163
1675963500000|2023-02-09 17:25:00|967.9|962.9|967.2|962.2|968.3|963.3|966.7|961.7|119
1675963800000|2023-02-09 17:30:00|967.1|962.1|962.4|957.4|970|962.1|962.4|957.4|168
1675964100000|2023-02-09 17:35:00|962.3|957.3|961.9|956.9|963|958|961.6|956.6|167
1675964400000|2023-02-09 17:40:00|961.8|956.8|962.7|957.7|963.7|958.7|961.5|956.5|123
1675964700000|2023-02-09 17:45:00|962.6|957.6|963.9|958.9|963.9|958.9|962.2|957.2|98
1675965000000|2023-02-09 17:50:00|963.8|958.8|964.9|959.9|965.6|960.6|963.6|958.6|81
1675965300000|2023-02-09 17:55:00|965|960|966.5|961.5|966.7|961.7|964.4|959.4|87
1675965600000|2023-02-09 18:00:00|966.6|961.6|965.5|960.5|967.5|962.5|964.8|959.8|160
1675965900000|2023-02-09 18:05:00|965.6|960.6|967.4|962.4|967.9|962.9|965.6|960.6|111
1675966200000|2023-02-09 18:10:00|967.3|962.3|967.7|962.7|968.6|963.6|967.3|962.3|62
1675966500000|2023-02-09 18:15:00|967.5|962.5|967.7|962.7|968.4|963.4|967.4|962.4|75
1675966800000|2023-02-09 18:20:00|967.8|962.8|966|961|967.8|962.8|965.8|960.8|67
1675967100000|2023-02-09 18:25:00|965.9|960.9|966.3|961.3|966.7|961.7|965.6|960.6|56
1675967400000|2023-02-09 18:30:00|966.2|961.2|967.1|962.1|967.5|962.5|965.6|960.6|79
1675967700000|2023-02-09 18:35:00|967|962|966.2|961.2|967|962|965.8|960.8|41
1675968000000|2023-02-09 18:40:00|966.3|961.3|965.8|960.8|966.3|961.3|964.2|959.2|56
1675968300000|2023-02-09 18:45:00|965.7|960.7|965.3|960.3|965.9|960.9|964.8|959.8|51
1675968600000|2023-02-09 18:50:00|965.2|960.2|965.2|960.2|965.7|960.7|964.8|959.8|42
1675968900000|2023-02-09 18:55:00|965.3|960.3|965.1|960.1|965.8|960.8|964.4|959.4|58
1675969200000|2023-02-09 19:00:00|964.9|959.9|964.9|959.9|966.2|961.2|964.7|959.7|71
1675969500000|2023-02-09 19:05:00|964.8|959.8|963.7|958.7|965.5|960.5|963.2|958.2|65
1675969800000|2023-02-09 19:10:00|963.6|958.6|963|958|963.7|958.7|962.9|957.9|51
1675970100000|2023-02-09 19:15:00|963.1|958.1|962.8|957.8|963.1|958.1|962.5|957.5|42
1675970400000|2023-02-09 19:20:00|962.9|957.9|962.3|957.3|964|959|962.2|957.2|73
1675970700000|2023-02-09 19:25:00|962.2|957.2|962.5|957.5|963|958|961.8|956.8|74
1675971000000|2023-02-09 19:30:00|962.7|957.7|961.7|956.7|963|958|961.5|956.5|41
1675971300000|2023-02-09 19:35:00|961.6|956.6|959.2|954.2|961.6|956.6|958.6|953.6|91
1675971600000|2023-02-09 19:40:00|959.1|954.1|960|955|960|955|958.2|953.2|66
1675971900000|2023-02-09 19:45:00|959.9|954.9|959.5|954.5|959.9|954.9|958.9|953.9|43
1675972200000|2023-02-09 19:50:00|959.4|954.4|959.6|954.6|959.8|954.8|959|954|40
1675972500000|2023-02-09 19:55:00|959.7|954.7|960|955|960.2|955.2|959.5|954.5|52
1675972800000|2023-02-09 20:00:00|959.9|954.9|959.1|954.1|960|955|959|954|54
1675973100000|2023-02-09 20:05:00|959|954|960|955|960|955|958.6|953.6|59
1675973400000|2023-02-09 20:10:00|959.8|954.8|960.5|955.5|960.6|955.6|959.8|954.8|34
1675973700000|2023-02-09 20:15:00|960.4|955.4|959.9|954.9|960.5|955.5|959.8|954.8|31
1675974000000|2023-02-09 20:20:00|959.8|954.8|959.9|954.9|960.5|955.5|959.5|954.5|34
1675974300000|2023-02-09 20:25:00|960|955|959.8|954.8|960|955|959.5|954.5|23
1675974600000|2023-02-09 20:30:00|959.7|954.7|959.2|954.2|959.8|954.8|959.2|954.2|18
1675974900000|2023-02-09 20:35:00|959.3|954.3|960.6|955.6|960.6|955.6|959.2|954.2|32
1675975200000|2023-02-09 20:40:00|960.5|955.5|960.5|955.5|960.8|955.8|960.4|955.4|22
1675975500000|2023-02-09 20:45:00|960.6|955.6|960.5|955.5|961.1|956.1|960.3|955.3|23
1675975800000|2023-02-09 20:50:00|960.9|955.9|960.6|955.6|961.6|956.6|960.5|955.5|39
1675976100000|2023-02-09 20:55:00|960.5|955.5|959.8|954.8|960.5|955.5|959.7|954.7|31
1675976400000|2023-02-09 21:00:00|959.6|954.6|960.4|955.4|960.4|955.4|959.6|954.6|28
1675976700000|2023-02-09 21:05:00|960.6|955.6|960.8|955.8|960.8|955.8|960.2|955.2|23
1675977000000|2023-02-09 21:10:00|960.7|955.7|961.1|956.1|961.1|956.1|960.7|955.7|15
1675977300000|2023-02-09 21:15:00|961|956|961|956|961.3|956.3|960.7|955.7|25
1675977600000|2023-02-09 21:20:00|960.9|955.9|960.8|955.8|961|956|960.5|955.5|24
1675977900000|2023-02-09 21:25:00|960.7|955.7|960.8|955.8|960.8|955.8|960.3|955.3|16
1675978200000|2023-02-09 21:30:00|961.1|956.1|961.4|956.4|961.4|956.4|961.1|956.1|12
1675978500000|2023-02-09 21:35:00|961.8|956.8|961.5|956.5|961.8|956.8|961.4|956.4|19
1675978800000|2023-02-09 21:40:00|961.4|956.4|961.2|956.2|961.5|956.5|960.9|955.9|28
1675979100000|2023-02-09 21:45:00|961.3|956.3|961.1|956.1|961.3|956.3|961|956|18
1675979400000|2023-02-09 21:50:00|961|956|961.1|956.1|961.5|956.5|960.6|955.6|30
1675979700000|2023-02-09 21:55:00|961|956|964.1|953.3|964.1|956.6|960.6|953.2|33
1675983600000|2023-02-09 23:00:00|960.6|955.6|959.7|954.7|960.7|955.7|959.4|954.4|23
1675983900000|2023-02-09 23:05:00|959.5|954.5|959.7|954.7|959.7|954.7|959|954|9
1675984200000|2023-02-09 23:10:00|959.6|954.6|961.2|956.2|961.2|956.2|959.6|954.6|13
1675984500000|2023-02-09 23:15:00|960.7|955.7|961.5|956.5|961.9|956.9|960.5|955.5|35
1675984800000|2023-02-09 23:20:00|961.3|956.3|961.6|956.6|961.6|956.6|960.6|955.6|18
1675985100000|2023-02-09 23:25:00|961.5|956.5|961.5|956.5|961.8|956.8|961.4|956.4|6
1675985400000|2023-02-09 23:30:00|961.2|956.2|960.7|955.7|961.2|956.2|960.7|955.7|17
1675985700000|2023-02-09 23:35:00|960.8|955.8|961|956|961.1|956.1|960.6|955.6|14
1675986000000|2023-02-09 23:40:00|960.9|955.9|960.6|955.6|961.4|956.4|960.3|955.3|23
1675986300000|2023-02-09 23:45:00|960.7|955.7|961.4|956.4|961.4|956.4|960.6|955.6|18
1675986600000|2023-02-09 23:50:00|961.3|956.3|961.6|956.6|961.6|956.6|960.9|955.9|19
1675986900000|2023-02-09 23:55:00|961.5|956.5|961.7|956.7|962|957|961.5|956.5|13
1675987200000|2023-02-10 00:00:00|961.8|956.8|960.4|955.4|961.8|956.8|959.9|954.9|45
1675987500000|2023-02-10 00:05:00|960.3|955.3|960.9|955.9|961|956|960.1|955.1|18
1675987800000|2023-02-10 00:10:00|960.8|955.8|960.9|955.9|961|956|960.3|955.3|36
1675988100000|2023-02-10 00:15:00|960.8|955.8|960|955|960.9|955.9|959.6|954.6|23
1675988400000|2023-02-10 00:20:00|959.9|954.9|959.7|954.7|960.1|955.1|959.6|954.6|18
1675988700000|2023-02-10 00:25:00|959.8|954.8|959.7|954.7|960.1|955.1|959.7|954.7|9
1675989000000|2023-02-10 00:30:00|960.1|955.1|960|955|960.1|955.1|959.7|954.7|5
1675989300000|2023-02-10 00:35:00|959.8|954.8|959.8|954.8|960.1|955.1|959.8|954.8|3
1675989600000|2023-02-10 00:40:00|960|955|961.2|956.2|961.2|956.2|960|955|10
1675989900000|2023-02-10 00:45:00|961|956|961.3|956.3|961.6|956.6|961|956|9
1675990200000|2023-02-10 00:50:00|961.1|956.1|961.3|956.3|961.5|956.5|961.1|956.1|8
1675990500000|2023-02-10 00:55:00|961.4|956.4|961.4|956.4|961.8|956.8|961.3|956.3|11
1675990800000|2023-02-10 01:00:00|961.8|956.8|961.9|956.9|961.9|956.9|960.8|955.8|40
1675991100000|2023-02-10 01:05:00|962.1|957.1|963|958|963.2|958.2|962|957|51
1675991400000|2023-02-10 01:10:00|963.3|958.3|963.1|958.1|963.8|958.8|962.9|957.9|41
1675991700000|2023-02-10 01:15:00|963|958|962.8|957.8|963.4|958.4|962.8|957.8|25
1675992000000|2023-02-10 01:20:00|962.9|957.9|963|958|963.5|958.5|962.7|957.7|25
1675992300000|2023-02-10 01:25:00|962.8|957.8|962.4|957.4|963.2|958.2|962.3|957.3|23
1675992600000|2023-02-10 01:30:00|962.2|957.2|960.6|955.6|962.7|957.7|960.2|955.2|72
1675992900000|2023-02-10 01:35:00|960.5|955.5|959.5|954.5|960.5|955.5|959.4|954.4|83
1675993200000|2023-02-10 01:40:00|959.6|954.6|959.8|954.8|959.8|954.8|959.2|954.2|76
1675993500000|2023-02-10 01:45:00|959.9|954.9|960.3|955.3|960.5|955.5|959.5|954.5|48
1675993800000|2023-02-10 01:50:00|960.2|955.2|960.1|955.1|960.4|955.4|959.9|954.9|41
1675994100000|2023-02-10 01:55:00|960.2|955.2|959.7|954.7|960.2|955.2|959.6|954.6|47
1675994400000|2023-02-10 02:00:00|959.9|954.9|958.4|953.4|960|955|958.2|953.2|44
1675994700000|2023-02-10 02:05:00|958.5|953.5|956.7|951.7|958.5|953.5|956.4|951.4|43
1675995000000|2023-02-10 02:10:00|956.8|951.8|958|953|958.3|953.3|956.7|951.7|44
1675995300000|2023-02-10 02:15:00|957.9|952.9|958.4|953.4|958.6|953.6|957.6|952.6|29
1675995600000|2023-02-10 02:20:00|958.3|953.3|957.4|952.4|958.5|953.5|957.2|952.2|35
1675995900000|2023-02-10 02:25:00|957.6|952.6|957.8|952.8|958.5|953.5|957.5|952.5|33
1675996200000|2023-02-10 02:30:00|957.7|952.7|958.2|953.2|958.4|953.4|957.3|952.3|32
1675996500000|2023-02-10 02:35:00|958.3|953.3|958.1|953.1|958.5|953.5|958|953|23
1675996800000|2023-02-10 02:40:00|957.8|952.8|958.2|953.2|958.2|953.2|957.7|952.7|31
1675997100000|2023-02-10 02:45:00|958|953|957.3|952.3|958.4|953.4|957.3|952.3|35
1675997400000|2023-02-10 02:50:00|957.4|952.4|957.6|952.6|957.7|952.7|957.1|952.1|39
1675997700000|2023-02-10 02:55:00|957.5|952.5|956.6|951.6|957.7|952.7|956.3|951.3|38
1675998000000|2023-02-10 03:00:00|956.4|951.4|956.8|951.8|957.4|952.4|956.3|951.3|57
1675998300000|2023-02-10 03:05:00|956.9|951.9|956.6|951.6|957.2|952.2|956.4|951.4|43
1675998600000|2023-02-10 03:10:00|956.7|951.7|957|952|957.1|952.1|956.7|951.7|23
1675998900000|2023-02-10 03:15:00|957.1|952.1|957.1|952.1|957.6|952.6|957|952|31
1675999200000|2023-02-10 03:20:00|957|952|956.7|951.7|957|952|956.7|951.7|18
1675999500000|2023-02-10 03:25:00|956.8|951.8|956.1|951.1|956.9|951.9|956.1|951.1|16
1675999800000|2023-02-10 03:30:00|955|950|954.6|949.6|956.2|952.2|954|949.4|38
1676000100000|2023-02-10 03:35:00|954.5|949.5|956.1|951.1|956.3|951.3|954.5|949.5|25
1676000400000|2023-02-10 03:40:00|955.1|950.1|955.1|950.1|956.1|951.1|954.9|949.9|11
1676000700000|2023-02-10 03:45:00|954.3|952.5|955|950|956.4|952.5|954.3|949.8|16
1676001000000|2023-02-10 03:50:00|954.9|949.9|955.4|950.4|956.4|951.4|954.9|949.9|21
1676001300000|2023-02-10 03:55:00|955.3|950.3|955.2|950.2|955.3|950.3|955.2|950.2|8
1676001600000|2023-02-10 04:00:00|955.1|950.1|955.3|950.3|955.3|950.3|954.7|949.7|27
1676001900000|2023-02-10 04:05:00|955.2|950.2|954.8|949.8|956.1|951.1|954.8|949.8|20
1676002200000|2023-02-10 04:10:00|954.9|949.9|954.9|949.9|955.1|950.1|954.8|949.8|22
1676002500000|2023-02-10 04:15:00|955|950|955.4|950.4|955.5|950.5|954.8|949.8|27
1676002800000|2023-02-10 04:20:00|955.5|950.5|956.1|951.1|956.1|951.1|955.5|950.5|11
1676003100000|2023-02-10 04:25:00|956|951|955.5|950.5|956.1|951.1|955.5|950.5|15
1676003400000|2023-02-10 04:30:00|955.6|950.6|955.6|950.6|955.8|950.8|955.4|950.4|18
1676003700000|2023-02-10 04:35:00|955.7|950.7|954.5|949.5|955.8|950.8|954.5|949.5|21
1676004000000|2023-02-10 04:40:00|954.6|949.6|954.8|949.8|955.5|950.5|954.5|949.5|29
1676004300000|2023-02-10 04:45:00|954.7|949.7|954.2|949.2|954.9|949.9|954.2|949.2|25
1676004600000|2023-02-10 04:50:00|954.4|949.4|954|949|954.5|949.5|953.7|948.7|29
1676004900000|2023-02-10 04:55:00|953.9|948.9|953.8|948.8|954.1|949.1|953.7|948.7|26
1676005200000|2023-02-10 05:00:00|953.6|948.6|954.9|949.9|955|950|953.6|948.6|48
1676005500000|2023-02-10 05:05:00|955|950|954.6|949.6|955.4|950.4|954.4|949.4|52
1676005800000|2023-02-10 05:10:00|954.5|949.5|954.3|949.3|954.7|949.7|954.3|949.3|27
1676006100000|2023-02-10 05:15:00|954.2|949.2|953.8|948.8|954.2|949.2|953.5|948.5|23
1676006400000|2023-02-10 05:20:00|954.1|949.1|954|949|954.7|949.7|954|949|43
1676006700000|2023-02-10 05:25:00|953.8|948.8|953.8|948.8|953.8|948.8|952.9|947.9|41
1676007000000|2023-02-10 05:30:00|953.7|948.7|954.3|949.3|954.6|949.6|953.2|948.2|59
1676007300000|2023-02-10 05:35:00|954.4|949.4|955.4|950.4|955.4|950.4|953.8|948.8|53
1676007600000|2023-02-10 05:40:00|955.6|950.6|955.2|950.2|955.7|950.7|955.1|950.1|25
1676007900000|2023-02-10 05:45:00|955.3|950.3|955.7|950.7|956|951|955.1|950.1|55
1676008200000|2023-02-10 05:50:00|955.9|950.9|956.8|951.8|957|952|955.7|950.7|48
1676008500000|2023-02-10 05:55:00|956.7|951.7|957.4|952.4|957.4|952.4|956.6|951.6|36
1676008800000|2023-02-10 06:00:00|957.1|952.1|957|952|957.7|952.7|956.9|951.9|47
1676009100000|2023-02-10 06:05:00|957.1|952.1|957.3|952.3|957.6|952.6|956.8|951.8|72
1676009400000|2023-02-10 06:10:00|957.4|952.4|957.2|952.2|957.4|952.4|956.8|951.8|35
1676009700000|2023-02-10 06:15:00|957|952|956.7|951.7|957.3|952.3|956.2|951.2|48
1676010000000|2023-02-10 06:20:00|956.8|951.8|956.5|951.5|957.3|952.3|955.8|950.8|42
1676010300000|2023-02-10 06:25:00|956.6|951.6|956.4|951.4|956.6|951.6|955.9|950.9|37
1676010600000|2023-02-10 06:30:00|956.5|951.5|955.8|950.8|956.5|951.5|955|950|36
1676010900000|2023-02-10 06:35:00|956.1|951.1|956.3|951.3|956.5|951.5|955.8|950.8|35
1676011200000|2023-02-10 06:40:00|956.1|951.1|957.2|952.2|957.4|952.4|956.1|951.1|24
1676011500000|2023-02-10 06:45:00|957.3|952.3|957.3|952.3|957.5|952.5|957.2|952.2|5
1676011800000|2023-02-10 06:50:00|957.4|952.4|957.4|952.4|958|953|957.2|952.2|31
1676012100000|2023-02-10 06:55:00|957.5|952.5|957.7|952.7|958|953|957.1|952.1|42
1676012400000|2023-02-10 07:00:00|957.6|952.6|959.1|954.1|959.5|954.5|957|952|74
1676012700000|2023-02-10 07:05:00|959.2|954.2|958.7|953.7|959.8|954.8|958.4|953.4|75
1676013000000|2023-02-10 07:10:00|958.9|953.9|958.7|953.7|959.2|954.2|958.2|953.2|46
1676013300000|2023-02-10 07:15:00|958.6|953.6|958.3|953.3|964|955.6|957.4|952.4|147
1676013600000|2023-02-10 07:20:00|958.5|953.5|958|953|959.5|954.5|957.7|952.7|115
1676013900000|2023-02-10 07:25:00|957.9|952.9|958.5|953.5|959.3|954.3|957.7|952.7|109
1676014200000|2023-02-10 07:30:00|958.4|953.4|959.3|954.3|959.9|954.9|958.1|953.1|105
1676014500000|2023-02-10 07:35:00|959.2|954.2|958.9|953.9|959.5|954.5|958.1|953.1|71
1676014800000|2023-02-10 07:40:00|959.1|954.1|959.6|954.6|960|955|958.7|953.7|83
1676015100000|2023-02-10 07:45:00|959.8|954.8|960.8|955.8|961.9|956.9|959.7|954.7|128
1676015400000|2023-02-10 07:50:00|961|956|960.6|955.6|961.3|956.3|959.8|954.8|74
1676015700000|2023-02-10 07:55:00|960.7|955.7|960.1|955.1|960.9|955.9|959.7|954.7|79
1676016000000|2023-02-10 08:00:00|960|955|960.2|955.2|961.1|956.1|959.6|954.6|171
1676016300000|2023-02-10 08:05:00|959.9|954.9|960.7|955.7|962.6|957.6|959.9|954.9|66
1676016600000|2023-02-10 08:10:00|960.8|955.8|961.9|956.9|962|957|960.5|955.5|45
1676016900000|2023-02-10 08:15:00|962|957|960.9|955.9|962.5|957.5|960.9|955.9|73
1676017200000|2023-02-10 08:20:00|960.8|955.8|962.1|957.1|962.3|957.3|960.6|955.6|86
1676017500000|2023-02-10 08:25:00|962.9|957.9|963.8|958.8|965.1|960.1|962.8|957.8|35
1676017800000|2023-02-10 08:30:00|963.9|958.9|963.5|958.5|963.9|958.9|961.7|956.7|49
1676018100000|2023-02-10 08:35:00|963.6|958.6|962.9|957.9|964.3|959.3|962.4|957.4|48
1676018400000|2023-02-10 08:40:00|962.8|957.8|964.5|959.5|964.9|959.9|962.8|957.8|30
1676018700000|2023-02-10 08:45:00|964.6|959.6|964.8|959.8|965.3|960.3|964.3|959.3|32
1676019000000|2023-02-10 08:50:00|964.6|959.6|964.5|959.5|964.9|959.9|963.9|958.9|38
1676019300000|2023-02-10 08:55:00|964.6|959.6|963.6|958.6|964.9|959.9|963.4|958.4|52
1676019600000|2023-02-10 09:00:00|963.5|958.5|965.7|960.7|966.3|961.3|963.4|958.4|47
1676019900000|2023-02-10 09:05:00|965.5|960.5|964|959|965.5|960.5|964|959|26
1676020200000|2023-02-10 09:10:00|964.3|959.3|962.3|957.3|964.9|959.9|962.3|957.3|73
1676020500000|2023-02-10 09:15:00|962.4|957.4|959.2|954.2|963.5|957.5|959.2|952.7|120
1676020800000|2023-02-10 09:20:00|959.4|954.4|961.3|956.3|962.1|957.1|959.3|954.3|90
1676021100000|2023-02-10 09:25:00|961.4|956.4|959.6|954.6|961.4|956.4|959.2|954.2|51
1676021400000|2023-02-10 09:30:00|959.5|954.5|960.2|955.2|961.2|956.2|959.3|954.3|64
1676021700000|2023-02-10 09:35:00|960.3|955.3|960.4|955.4|961.3|956.3|959.2|954.2|67
1676022000000|2023-02-10 09:40:00|960.5|955.5|959.9|954.9|961.9|956.9|959.4|954.4|103
1676022300000|2023-02-10 09:45:00|960.4|955.4|958.4|953.4|960.6|955.6|958.3|953.3|106
1676022600000|2023-02-10 09:50:00|958.5|953.5|960.2|955.2|960.5|955.5|958|953|90
1676022900000|2023-02-10 09:55:00|960.3|955.3|961.6|956.6|961.7|956.7|959.8|954.8|47
1676023200000|2023-02-10 10:00:00|961.7|956.7|961.8|956.8|962|957|961|956|42
1676023500000|2023-02-10 10:05:00|961.7|956.7|960.6|955.6|961.7|956.7|960.6|955.6|41
1676023800000|2023-02-10 10:10:00|960.7|955.7|960.2|955.2|961.5|956.5|960.1|955.1|59
1676024100000|2023-02-10 10:15:00|960.5|955.5|961.8|956.8|962|957|960.5|955.5|32
1676024400000|2023-02-10 10:20:00|961.5|956.5|961.3|956.3|962.1|957.1|961.3|956.3|35
1676024700000|2023-02-10 10:25:00|961.8|956.8|962.4|957.4|962.5|957.5|961.4|956.4|38
1676025000000|2023-02-10 10:30:00|962.5|957.5|961.7|956.7|962.5|957.5|961.4|956.4|25
1676025300000|2023-02-10 10:35:00|961.8|956.8|962.4|957.4|962.6|957.6|961.7|956.7|31
1676025600000|2023-02-10 10:40:00|962.3|957.3|961.7|956.7|962.5|957.5|961.3|956.3|27
1676025900000|2023-02-10 10:45:00|961.8|956.8|962.3|957.3|962.3|957.3|961.7|956.7|14
1676026200000|2023-02-10 10:50:00|962.2|957.2|961.9|956.9|962.8|957.8|961.8|956.8|22
1676026500000|2023-02-10 10:55:00|962|957|962.1|957.1|962.4|957.4|961.3|956.3|40
1676026800000|2023-02-10 11:00:00|961.9|956.9|963.4|958.4|964.4|959.4|961.9|956.9|53
1676027100000|2023-02-10 11:05:00|963.5|958.5|961.3|956.3|963.7|958.7|961.3|956.3|39
1676027400000|2023-02-10 11:10:00|961.5|956.5|961.3|956.3|961.7|956.7|961.2|956.2|38
1676027700000|2023-02-10 11:15:00|961.4|956.4|962.2|957.2|962.3|957.3|960.9|955.9|43
1676028000000|2023-02-10 11:20:00|962.3|957.3|962|957|962.9|957.9|962|957|37
1676028300000|2023-02-10 11:25:00|961.8|956.8|961.2|956.2|962.4|957.4|960.8|955.8|32
1676028600000|2023-02-10 11:30:00|961.3|956.3|961.7|956.7|962.2|957.2|961.2|956.2|44
1676028900000|2023-02-10 11:35:00|961.6|956.6|961.8|956.8|962.4|957.4|961.2|956.2|30
1676029200000|2023-02-10 11:40:00|962.1|957.1|963.5|958.5|963.5|958.5|962.1|957.1|33
1676029500000|2023-02-10 11:45:00|963.6|958.6|963.4|958.4|963.7|958.7|962.8|957.8|42
1676029800000|2023-02-10 11:50:00|963.5|958.5|963.7|958.7|964|959|963.2|958.2|40
1676030100000|2023-02-10 11:55:00|962.8|957.8|962.8|957.8|963.7|958.7|962.3|957.3|28
1676030400000|2023-02-10 12:00:00|962.9|957.9|964.6|959.6|965.1|960.1|962.9|957.9|52
1676030700000|2023-02-10 12:05:00|964.4|959.4|963.4|958.4|964.6|959.6|963.4|958.4|31
1676031000000|2023-02-10 12:10:00|963.3|958.3|963.6|958.6|964.5|959.5|963.3|958.3|35
1676031300000|2023-02-10 12:15:00|963.9|958.9|965|960|965.5|960.5|963.9|958.9|39
1676031600000|2023-02-10 12:20:00|964.8|959.8|966.7|961.7|966.8|961.8|964.8|959.8|57
1676031900000|2023-02-10 12:25:00|966.6|961.6|967.1|962.1|968|963|966.4|961.4|59
1676032200000|2023-02-10 12:30:00|967.2|962.2|966.9|961.9|967.5|962.5|966.9|961.9|73
1676032500000|2023-02-10 12:35:00|966.8|961.8|967.3|962.3|967.5|962.5|966|961|73
1676032800000|2023-02-10 12:40:00|967.4|962.4|968.6|963.6|969|964|967.3|962.3|56
1676033100000|2023-02-10 12:45:00|968.8|963.8|968.6|963.6|969.9|964.9|968.5|963.5|65
1676033400000|2023-02-10 12:50:00|968.7|963.7|967.2|962.2|969.2|964.2|967.2|962.2|37
1676033700000|2023-02-10 12:55:00|967.1|962.1|968.4|963.4|968.9|963.9|967.1|962.1|53
1676034000000|2023-02-10 13:00:00|968.2|963.2|966.4|961.4|968.3|963.3|965.6|960.6|127
1676034300000|2023-02-10 13:05:00|966.5|961.5|966.7|961.7|968.1|963.1|966.1|961.1|86
1676034600000|2023-02-10 13:10:00|967|962|968.3|963.3|968.7|963.7|965.8|960.8|115
1676034900000|2023-02-10 13:15:00|968.2|963.2|970|965|970.5|965.5|967.7|962.7|107
1676035200000|2023-02-10 13:20:00|969.9|964.9|968.8|963.8|970.1|965.1|968.2|963.2|151
1676035500000|2023-02-10 13:25:00|969|964|969.1|964.1|970.4|965.4|968.4|963.4|119
1676035800000|2023-02-10 13:30:00|968.8|963.8|969.5|964.5|970.7|965.7|968|963|129
1676036100000|2023-02-10 13:35:00|969.4|964.4|970.4|965.4|971.1|966.1|968.6|963.6|116
1676036400000|2023-02-10 13:40:00|970.5|965.5|972.5|967.5|972.9|967.9|969.7|964.7|149
1676036700000|2023-02-10 13:45:00|972.6|967.6|971.1|966.1|973|968|970.6|965.6|142
1676037000000|2023-02-10 13:50:00|971.3|966.3|970.7|965.7|972.3|967.3|970.1|965.1|155
1676037300000|2023-02-10 13:55:00|970.8|965.8|969.8|964.8|970.9|965.9|969.2|964.2|137
1676037600000|2023-02-10 14:00:00|969.9|964.9|968.4|963.4|970.1|965.1|968.1|963.1|111
1676037900000|2023-02-10 14:05:00|968.5|963.5|967.7|962.7|969.2|964.2|967.2|962.2|115
1676038200000|2023-02-10 14:10:00|967.5|962.5|967|962|967.9|962.9|966.3|961.3|81
1676038500000|2023-02-10 14:15:00|967.1|962.1|968.2|963.2|968.3|963.3|966.5|961.5|98
1676038800000|2023-02-10 14:20:00|968.3|963.3|967.8|962.8|968.9|963.9|967.1|962.1|71
1676039100000|2023-02-10 14:25:00|968|963|968.8|963.8|968.9|963.9|968|963|102
1676039400000|2023-02-10 14:30:00|968.9|963.9|968|963|969.7|964.7|967.3|962.3|194
1676039700000|2023-02-10 14:35:00|967.8|962.8|966.5|961.5|968.6|963.6|966.5|961.5|126
1676040000000|2023-02-10 14:40:00|966.4|961.4|967.1|962.1|967.2|962.2|964.9|959.9|158
1676040300000|2023-02-10 14:45:00|967|962|969.1|964.1|969.1|964.1|966.5|961.5|131
1676040600000|2023-02-10 14:50:00|969|964|965.4|960.4|969|964|965.4|960.4|160
1676040900000|2023-02-10 14:55:00|965.2|960.2|965.5|956.5|965.5|960.4|963|956.5|165
1676041200000|2023-02-10 15:00:00|965.4|956.4|964.6|959.6|965.4|959.7|962.7|955|320
1676041500000|2023-02-10 15:05:00|964.7|959.7|966.6|961.6|967.2|962.2|964.7|959.7|203
1676041800000|2023-02-10 15:10:00|966.7|961.7|967|962|968.6|963.6|966.2|961.2|164
1676042100000|2023-02-10 15:15:00|966.9|961.9|966.4|961.4|968.6|963.6|965.1|960.1|183
1676042400000|2023-02-10 15:20:00|966.3|961.3|963.7|958.7|966.9|961.9|963|958|174
1676042700000|2023-02-10 15:25:00|964|959|964.2|959.2|964.3|959.3|962.5|957.5|157
1676043000000|2023-02-10 15:30:00|964.1|959.1|962|957|964.4|959.4|961.2|956.2|135
1676043300000|2023-02-10 15:35:00|961.9|956.9|962.9|957.9|964|959|961.9|956.9|153
1676043600000|2023-02-10 15:40:00|962.8|957.8|959.9|954.9|962.8|957.8|959.9|954.9|211
1676043900000|2023-02-10 15:45:00|959.7|954.7|959.2|954.2|960.3|955.3|958.5|953.5|149
1676044200000|2023-02-10 15:50:00|959.1|954.1|957.8|952.8|959.1|954.1|956.6|951.6|124
1676044500000|2023-02-10 15:55:00|957.9|952.9|956.4|951.4|958|953|956.3|951.3|108
1676044800000|2023-02-10 16:00:00|956.3|951.3|956|951|956.4|951.4|955.6|950.6|105
1676045100000|2023-02-10 16:05:00|955.9|950.9|955.5|950.5|956.1|951.1|954.9|949.9|95
1676045400000|2023-02-10 16:10:00|955.6|950.6|954.4|949.4|956|951|953.8|948.8|88
1676045700000|2023-02-10 16:15:00|954.5|949.5|954|949|955.2|950.2|953.5|948.5|85
1676046000000|2023-02-10 16:20:00|954.1|949.1|954.1|949.1|954.6|949.6|952|947|89
1676046300000|2023-02-10 16:25:00|954.3|949.3|953.6|948.6|954.9|949.9|953.5|948.5|84
1676046600000|2023-02-10 16:30:00|953.8|948.8|953.7|948.7|955|950|953.4|948.4|44
1676046900000|2023-02-10 16:35:00|953.2|948.2|952|947|954.2|949.2|951.9|946.9|48
1676047200000|2023-02-10 16:40:00|951.9|946.9|952.4|947.4|953.5|948.5|951.8|946.8|61
1676047500000|2023-02-10 16:45:00|952.5|947.5|951.9|946.9|952.7|947.7|951.4|946.4|63
1676047800000|2023-02-10 16:50:00|951.8|946.8|952.1|947.1|952.2|947.2|951.4|946.4|50
1676048100000|2023-02-10 16:55:00|952.2|947.2|952.5|947.5|952.7|947.7|951.5|946.5|56
1676048400000|2023-02-10 17:00:00|952.4|947.4|952.4|947.4|953.1|948.1|951.9|946.9|52
1676048700000|2023-02-10 17:05:00|952.5|947.5|953.2|948.2|953.3|948.3|952.4|947.4|39
1676049000000|2023-02-10 17:10:00|953.3|948.3|951.4|946.4|953.8|948.8|951.4|946.4|52
1676049300000|2023-02-10 17:15:00|951.3|946.3|953.5|948.5|953.8|948.8|951.3|946.3|61
1676049600000|2023-02-10 17:20:00|953.4|948.4|954.3|949.3|954.9|949.9|953.4|948.4|66
1676049900000|2023-02-10 17:25:00|954.4|949.4|953.7|948.7|954.6|949.6|953.4|948.4|43
1676050200000|2023-02-10 17:30:00|953.8|948.8|953.8|948.8|955.9|950.9|953.4|948.4|73
1676050500000|2023-02-10 17:35:00|953.9|948.9|953.4|948.4|953.9|948.9|953.3|948.3|45
1676050800000|2023-02-10 17:40:00|953|948|952.9|947.9|953.2|948.2|952.3|947.3|37
1676051100000|2023-02-10 17:45:00|953.1|948.1|952.9|947.9|953.3|948.3|952.6|947.6|49
1676051400000|2023-02-10 17:50:00|952.8|947.8|952.3|947.3|953.4|948.4|952.3|947.3|36
1676051700000|2023-02-10 17:55:00|952.4|947.4|951.9|946.9|952.5|947.5|951.9|946.9|42
1676052000000|2023-02-10 18:00:00|951.8|946.8|952.6|947.6|953.3|948.3|951.8|946.8|102
1676052300000|2023-02-10 18:05:00|952.7|947.7|953.9|948.9|954|949|952.6|947.6|66
1676052600000|2023-02-10 18:10:00|954|949|954.2|949.2|954.5|949.5|953.7|948.7|57
1676052900000|2023-02-10 18:15:00|954.3|949.3|953.9|948.9|954.6|949.6|953.5|948.5|45
1676053200000|2023-02-10 18:20:00|953.8|948.8|953.7|948.7|954.5|949.5|953.4|948.4|57
1676053500000|2023-02-10 18:25:00|953.6|948.6|953.4|948.4|954|949|953.2|948.2|49
1676053800000|2023-02-10 18:30:00|953.5|948.5|953.3|948.3|953.5|948.5|952.5|947.5|48
1676054100000|2023-02-10 18:35:00|953.2|948.2|953.2|948.2|953.5|948.5|953.1|948.1|26
1676054400000|2023-02-10 18:40:00|953.1|948.1|952.1|947.1|953.1|948.1|952.1|947.1|25
1676054700000|2023-02-10 18:45:00|952|947|952.6|947.6|952.9|947.9|951.9|946.9|33
1676055000000|2023-02-10 18:50:00|952.5|947.5|951.7|946.7|952.7|947.7|951.6|946.6|34
1676055300000|2023-02-10 18:55:00|951.6|946.6|951|946|951.8|946.8|950.9|945.9|38
1676055600000|2023-02-10 19:00:00|951.2|946.2|950.5|945.5|951.2|946.2|950.3|945.3|45
1676055900000|2023-02-10 19:05:00|950.4|945.4|950.2|945.2|950.4|945.4|950|945|39
1676056200000|2023-02-10 19:10:00|950.3|945.3|950.7|945.7|950.9|945.9|950.3|945.3|25
1676056500000|2023-02-10 19:15:00|950.6|945.6|950.8|945.8|950.8|945.8|950.2|945.2|34
1676056800000|2023-02-10 19:20:00|950.6|945.6|950.7|945.7|950.8|945.8|950.3|945.3|32
1676057100000|2023-02-10 19:25:00|950.6|945.6|950.5|945.5|950.8|945.8|950.1|945.1|41
1676057400000|2023-02-10 19:30:00|950.6|945.6|952|947|952.3|947.3|950.6|945.6|71
1676057700000|2023-02-10 19:35:00|951.9|946.9|951.7|946.7|951.9|946.9|950.8|945.8|43
1676058000000|2023-02-10 19:40:00|952.3|947.3|951.7|946.7|952.3|947.3|950.8|945.8|28
1676058300000|2023-02-10 19:45:00|951.8|946.8|951.7|946.7|951.8|946.8|951.1|946.1|22
1676058600000|2023-02-10 19:50:00|951.8|946.8|952.2|947.2|952.2|947.2|951.1|946.1|28
1676058900000|2023-02-10 19:55:00|952.1|947.1|951.7|946.7|952.1|947.1|951.2|946.2|38
1676059200000|2023-02-10 20:00:00|951.2|946.2|951.2|946.2|951.7|946.7|951.2|946.2|13
1676059500000|2023-02-10 20:05:00|951.7|946.7|951.3|946.3|952.2|947.2|951.2|946.2|47
1676059800000|2023-02-10 20:10:00|951.4|946.4|951.7|946.7|952.2|947.2|951.4|946.4|21
1676060100000|2023-02-10 20:15:00|951.8|946.8|951.2|946.2|952.5|947.5|951.2|946.2|70
1676060400000|2023-02-10 20:20:00|951.3|946.3|951.6|946.6|951.6|946.6|950.9|945.9|22
1676060700000|2023-02-10 20:25:00|951|946|951.6|946.6|951.7|946.7|950.9|945.9|14
1676061000000|2023-02-10 20:30:00|951.7|946.7|951.6|946.6|951.8|946.8|951.1|946.1|34
1676061300000|2023-02-10 20:35:00|951.2|946.2|952|947|952|947|951.2|946.2|21
1676061600000|2023-02-10 20:40:00|951.9|946.9|951.9|946.9|952.1|947.1|951.6|946.6|27
1676061900000|2023-02-10 20:45:00|952|947|952.6|947.6|952.8|947.8|952|947|37
1676062200000|2023-02-10 20:50:00|952.4|947.4|952.3|947.3|952.7|947.7|951.8|946.8|57
1676062500000|2023-02-10 20:55:00|952.2|947.2|952.3|947.3|952.5|947.5|951.9|946.9|27
1676062800000|2023-02-10 21:00:00|952.4|947.4|951.4|946.4|952.4|947.4|951.3|946.3|27
1676063100000|2023-02-10 21:05:00|951.5|946.5|951.1|946.1|951.5|946.5|950.9|945.9|13
1676063400000|2023-02-10 21:10:00|950.9|945.9|951.1|946.1|951.3|946.3|950.5|945.5|21
1676063700000|2023-02-10 21:15:00|951|946|950.7|945.7|951.7|946.7|950.6|945.6|20
1676064000000|2023-02-10 21:20:00|950.8|945.8|950.9|945.9|951.2|946.2|950.7|945.7|22
1676064300000|2023-02-10 21:25:00|950.8|945.8|950.4|945.4|951.7|946.7|950.1|945.1|27
1676064600000|2023-02-10 21:30:00|950.3|945.3|951.1|946.1|951.6|946.6|950.3|945.3|18
1676064900000|2023-02-10 21:35:00|951.6|946.6|951.3|946.3|951.6|946.6|951.3|946.3|4
1676065200000|2023-02-10 21:40:00|951.2|946.2|951.6|946.6|951.9|946.9|951.2|946.2|10
1676065500000|2023-02-10 21:45:00|951.7|946.7|950.5|945.5|951.7|946.7|950.5|945.5|12
1676065800000|2023-02-10 21:50:00|950.4|945.4|951|946|951.8|946.8|950.3|945.3|17
1676066100000|2023-02-10 21:55:00|951.8|946.8|953.8|943.1|953.8|947.5|949.7|943|11
1676242800000|2023-02-12 23:00:00|950.4|945.4|950.5|945.5|951.3|946.3|950|945|34
1676243100000|2023-02-12 23:05:00|950.2|945.2|951.2|946.2|951.7|946.7|950.2|945.2|54
1676243400000|2023-02-12 23:10:00|951.3|946.3|951.2|946.2|951.7|946.7|950.6|945.6|50
1676243700000|2023-02-12 23:15:00|951.1|946.1|950.7|945.7|951.4|946.4|950.4|945.4|43
1676244000000|2023-02-12 23:20:00|950.8|945.8|951|946|951.1|946.1|950.4|945.4|51
1676244300000|2023-02-12 23:25:00|951.1|946.1|950.6|945.6|951.2|946.2|950.4|945.4|33
1676244600000|2023-02-12 23:30:00|950.7|945.7|951.6|946.6|951.7|946.7|950.5|945.5|55
1676244900000|2023-02-12 23:35:00|951.8|946.8|950.8|945.8|952.2|947.2|950.6|945.6|33
1676245200000|2023-02-12 23:40:00|950.9|945.9|950.8|945.8|951.3|946.3|950.3|945.3|46
1676245500000|2023-02-12 23:45:00|951.3|946.3|951.8|946.8|952.1|947.1|950.6|945.6|46
1676245800000|2023-02-12 23:50:00|951.7|946.7|951.3|946.3|951.9|946.9|951|946|29
1676246100000|2023-02-12 23:55:00|951.4|946.4|951.1|946.1|952.2|947.2|951|946|45
1676246400000|2023-02-13 00:00:00|951|946|951.1|946.1|952.3|947.3|950.9|945.9|40
1676246700000|2023-02-13 00:05:00|951|946|950.1|945.1|951.1|946.1|949.8|944.8|47
1676247000000|2023-02-13 00:10:00|949.9|944.9|948.5|943.5|949.9|944.9|948.3|943.3|43
1676247300000|2023-02-13 00:15:00|948.6|943.6|949.3|944.3|949.6|944.6|948.6|943.6|21
1676247600000|2023-02-13 00:20:00|949.2|944.2|949.8|944.8|950.2|945.2|949.2|944.2|22
1676247900000|2023-02-13 00:25:00|950|945|950.2|945.2|950.2|945.2|949.8|944.8|8
1676248200000|2023-02-13 00:30:00|950.1|945.1|949.7|944.7|950.2|945.2|949.6|944.6|22
1676248500000|2023-02-13 00:35:00|949.8|944.8|949.6|944.6|950|945|949.6|944.6|11
1676248800000|2023-02-13 00:40:00|949.7|944.7|949.5|944.5|950.5|945.5|949.5|944.5|36
1676249100000|2023-02-13 00:45:00|949.6|944.6|950.3|945.3|950.4|945.4|949.5|944.5|34
1676249400000|2023-02-13 00:50:00|950.2|945.2|949.6|944.6|950.9|945.9|949.3|944.3|41
1676249700000|2023-02-13 00:55:00|949.7|944.7|950.7|945.7|950.9|945.9|949.3|944.3|40
1676250000000|2023-02-13 01:00:00|950.8|945.8|950.5|945.5|950.9|945.9|949.8|944.8|69
1676250300000|2023-02-13 01:05:00|950.6|945.6|949.4|944.4|950.6|945.6|949|944|54
1676250600000|2023-02-13 01:10:00|949.5|944.5|948.5|943.5|949.5|944.5|948.4|943.4|37
1676250900000|2023-02-13 01:15:00|948.6|943.6|948.1|943.1|949.2|944.2|948|943|29
1676251200000|2023-02-13 01:20:00|948.2|943.2|947.8|942.8|948.6|943.6|947.4|942.4|55
1676251500000|2023-02-13 01:25:00|947.7|942.7|947.5|942.5|948.1|943.1|947.3|942.3|52
1676251800000|2023-02-13 01:30:00|947.4|942.4|948|943|948|943|947|942|54
1676252100000|2023-02-13 01:35:00|947.9|942.9|948.6|943.6|948.6|943.6|947.8|942.8|41
1676252400000|2023-02-13 01:40:00|948.8|943.8|949.8|944.8|949.8|944.8|948.3|943.3|42
1676252700000|2023-02-13 01:45:00|949.7|944.7|948.6|943.6|949.7|944.7|948.5|943.5|40
1676253000000|2023-02-13 01:50:00|948.5|943.5|949.5|944.5|949.8|944.8|948.4|943.4|37
1676253300000|2023-02-13 01:55:00|949.7|944.7|949.1|944.1|949.8|944.8|948.5|943.5|40
1676253600000|2023-02-13 02:00:00|949.2|944.2|949.7|944.7|949.9|944.9|948.8|943.8|31
1676253900000|2023-02-13 02:05:00|949.6|944.6|948.6|943.6|949.6|944.6|948.5|943.5|29
1676254200000|2023-02-13 02:10:00|948.7|943.7|949.1|944.1|949.4|944.4|948.5|943.5|44
1676254500000|2023-02-13 02:15:00|949.2|944.2|949.9|944.9|950|945|949.2|944.2|25
1676254800000|2023-02-13 02:20:00|949.7|944.7|949.4|944.4|950|945|949.3|944.3|25
1676255100000|2023-02-13 02:25:00|949.2|944.2|948.7|943.7|949.3|944.3|948.4|943.4|30
1676255400000|2023-02-13 02:30:00|948.6|943.6|948.5|943.5|948.8|943.8|948.3|943.3|26
1676255700000|2023-02-13 02:35:00|948.4|943.4|948.3|943.3|948.5|943.5|948.1|943.1|26
1676256000000|2023-02-13 02:40:00|948.4|943.4|948.3|943.3|948.4|943.4|948.1|943.1|22
1676256300000|2023-02-13 02:45:00|948.2|943.2|949.3|944.3|949.3|944.3|948.2|943.2|24
1676256600000|2023-02-13 02:50:00|949.2|944.2|949.2|944.2|949.5|944.5|949|944|30
1676256900000|2023-02-13 02:55:00|949.3|944.3|949|944|949.8|944.8|948.9|943.9|27
1676257200000|2023-02-13 03:00:00|949.2|944.2|948.8|943.8|949.4|944.4|948.6|943.6|21
1676257500000|2023-02-13 03:05:00|948.7|943.7|948.1|943.1|948.8|943.8|948.1|943.1|26
1676257800000|2023-02-13 03:10:00|947.9|942.9|947.8|942.8|948|943|947.4|942.4|35
1676258100000|2023-02-13 03:15:00|947.7|942.7|948.1|943.1|948.1|943.1|947.4|942.4|27
1676258400000|2023-02-13 03:20:00|948|943|948.6|943.6|948.7|943.7|947.6|942.6|27
1676258700000|2023-02-13 03:25:00|948.4|943.4|948.5|943.5|948.9|943.9|948.3|943.3|15
1676259000000|2023-02-13 03:30:00|948.4|943.4|947.8|942.8|948.5|943.5|947.7|942.7|24
1676259300000|2023-02-13 03:35:00|947.9|942.9|948.3|943.3|948.3|943.3|947.8|942.8|20
1676259600000|2023-02-13 03:40:00|948.2|943.2|948.3|943.3|948.3|943.3|948.1|943.1|11
1676259900000|2023-02-13 03:45:00|948.2|943.2|947.9|942.9|948.3|943.3|947.8|942.8|17
1676260200000|2023-02-13 03:50:00|947.8|942.8|947.7|942.7|948.1|943.1|947.4|942.4|34
1676260500000|2023-02-13 03:55:00|947.6|942.6|947.3|942.3|948|943|947.3|942.3|24
1676260800000|2023-02-13 04:00:00|947.5|942.5|947.5|942.5|947.5|942.5|947.2|942.2|10
1676261100000|2023-02-13 04:05:00|947.3|942.3|947.8|942.8|948.2|943.2|947.1|942.1|33
1676261400000|2023-02-13 04:10:00|947.9|942.9|947.3|942.3|948|943|947.2|942.2|29
1676261700000|2023-02-13 04:15:00|947.1|942.1|947.7|942.7|947.7|942.7|947|942|35
1676262000000|2023-02-13 04:20:00|947.5|942.5|947.1|942.1|947.6|942.6|947|942|27
1676262300000|2023-02-13 04:25:00|947.2|942.2|947.8|942.8|947.8|942.8|947.2|942.2|22
1676262600000|2023-02-13 04:30:00|947.6|942.6|947.4|942.4|948|943|947.3|942.3|32
1676262900000|2023-02-13 04:35:00|947.3|942.3|947.3|942.3|947.5|942.5|947.1|942.1|23
1676263200000|2023-02-13 04:40:00|947.2|942.2|946.5|941.5|947.2|942.2|946.4|941.4|23
1676263500000|2023-02-13 04:45:00|946.4|941.4|946.8|941.8|947.1|942.1|946.4|941.4|21
1676263800000|2023-02-13 04:50:00|946.6|941.6|946.4|941.4|946.9|941.9|946.3|941.3|17
1676264100000|2023-02-13 04:55:00|946.3|941.3|946.2|941.2|946.7|941.7|946.2|941.2|20
1676264400000|2023-02-13 05:00:00|946.3|941.3|945.8|940.8|946.3|941.3|945.6|940.6|21
1676264700000|2023-02-13 05:05:00|946|941|946.8|941.8|946.9|941.9|945.7|940.7|18
1676265000000|2023-02-13 05:10:00|946.9|941.9|947.5|942.5|947.7|942.7|946.4|941.4|23
1676265300000|2023-02-13 05:15:00|947.2|942.2|947.5|942.5|947.6|942.6|946.7|941.7|21
1676265600000|2023-02-13 05:20:00|947.7|942.7|947.6|942.6|948.1|943.1|947.5|942.5|26
1676265900000|2023-02-13 05:25:00|947.3|942.3|947.9|942.9|947.9|942.9|947.1|942.1|28
1676266200000|2023-02-13 05:30:00|948.2|943.2|947.1|942.1|948.2|943.2|947.1|942.1|28
1676266500000|2023-02-13 05:35:00|947.2|942.2|947.3|942.3|947.6|942.6|947.1|942.1|22
1676266800000|2023-02-13 05:40:00|947.6|942.6|948.3|943.3|948.3|943.3|947.3|942.3|26
1676267100000|2023-02-13 05:45:00|948.2|943.2|948.6|943.6|948.7|943.7|947.8|942.8|36
1676267400000|2023-02-13 05:50:00|948.4|943.4|948.1|943.1|948.6|943.6|947.8|942.8|32
1676267700000|2023-02-13 05:55:00|948.2|943.2|948|943|948.4|943.4|947.7|942.7|31
1676268000000|2023-02-13 06:00:00|947.8|942.8|948.9|943.9|949|944|947.7|942.7|46
1676268300000|2023-02-13 06:05:00|948.8|943.8|949.3|944.3|949.5|944.5|948.2|943.2|47
1676268600000|2023-02-13 06:10:00|949.4|944.4|949.7|944.7|950.1|945.1|949.4|944.4|41
1676268900000|2023-02-13 06:15:00|949.3|944.3|949.6|944.6|950.1|945.1|949.2|944.2|48
1676269200000|2023-02-13 06:20:00|949.8|944.8|950.4|945.4|950.4|945.4|949.8|944.8|36
1676269500000|2023-02-13 06:25:00|950.5|945.5|951.1|946.1|951.2|946.2|950.5|945.5|45
1676269800000|2023-02-13 06:30:00|951.2|946.2|952.2|947.2|952.2|947.2|950.9|945.9|40
1676270100000|2023-02-13 06:35:00|952.3|947.3|951.5|946.5|952.3|947.3|951.4|946.4|27
1676270400000|2023-02-13 06:40:00|951.6|946.6|951.2|946.2|952|947|951.1|946.1|51
1676270700000|2023-02-13 06:45:00|951.1|946.1|950.6|945.6|951.3|946.3|950.3|945.3|36
1676271000000|2023-02-13 06:50:00|950.5|945.5|950.2|945.2|950.5|945.5|950.1|945.1|30
1676271300000|2023-02-13 06:55:00|950.3|945.3|950.1|945.1|950.5|945.5|950|945|45
1676271600000|2023-02-13 07:00:00|950|945|950.1|945.1|950.4|945.4|949.5|944.5|54
1676271900000|2023-02-13 07:05:00|949.9|944.9|949.5|944.5|950.8|945.8|949.3|944.3|60
1676272200000|2023-02-13 07:10:00|949.4|944.4|948.3|943.3|949.8|944.8|947.8|942.8|66
1676272500000|2023-02-13 07:15:00|948.1|943.1|947.9|942.9|948.8|943.8|947.8|942.8|40
1676272800000|2023-02-13 07:20:00|948.1|943.1|949.4|944.4|949.4|944.4|947.8|942.8|51
1676273100000|2023-02-13 07:25:00|949.5|944.5|950.6|945.6|950.6|945.6|949.5|944.5|21
1676273400000|2023-02-13 07:30:00|950.9|945.9|949.6|944.6|950.9|945.9|949.1|944.1|74
1676273700000|2023-02-13 07:35:00|949.5|944.5|949|944|950|945|948.8|943.8|50
1676274000000|2023-02-13 07:40:00|949.1|944.1|948.7|943.7|949.1|944.1|948.3|943.3|40
1676274300000|2023-02-13 07:45:00|948.6|943.6|948.4|943.4|949.3|944.3|948.4|943.4|58
1676274600000|2023-02-13 07:50:00|948.5|943.5|949.1|944.1|949.6|944.6|948.2|943.2|41
1676274900000|2023-02-13 07:55:00|949.3|944.3|949.4|944.4|949.8|944.8|949|944|49
1676275200000|2023-02-13 08:00:00|949.3|944.3|947.7|942.7|949.4|944.4|947.3|942.3|91
1676275500000|2023-02-13 08:05:00|947.9|942.9|948.4|943.4|948.9|943.9|947.4|942.4|78
1676275800000|2023-02-13 08:10:00|948.5|943.5|948.7|943.7|949.2|944.2|948.3|943.3|65
1676276100000|2023-02-13 08:15:00|948.6|943.6|947.5|942.5|949.3|944.3|947.5|942.5|70
1676276400000|2023-02-13 08:20:00|947.6|942.6|947.6|942.6|948.3|943.3|947.1|942.1|58
1676276700000|2023-02-13 08:25:00|947.5|942.5|947.5|942.5|947.6|942.6|946.2|941.2|70
1676277000000|2023-02-13 08:30:00|947.4|942.4|946.9|941.9|947.4|942.4|946|941|60
1676277300000|2023-02-13 08:35:00|947.1|942.1|947.5|942.5|947.8|942.8|947|942|52
1676277600000|2023-02-13 08:40:00|947.4|942.4|946.9|941.9|947.4|942.4|946.5|941.5|54
1676277900000|2023-02-13 08:45:00|947|942|947.1|942.1|947.6|942.6|946.6|941.6|27
1676278200000|2023-02-13 08:50:00|947.2|942.2|947.1|942.1|947.4|942.4|946.5|941.5|50
1676278500000|2023-02-13 08:55:00|947|942|946.9|941.9|947.1|942.1|946.7|941.7|44
1676278800000|2023-02-13 09:00:00|947|942|944.5|939.5|947.2|942.2|944.3|939.3|55
1676279100000|2023-02-13 09:05:00|944.4|939.4|944|939|944.4|939.4|943.5|938.5|40
1676279400000|2023-02-13 09:10:00|944.1|939.1|945|940|945|940|943.6|938.6|33
1676279700000|2023-02-13 09:15:00|945.1|940.1|944.8|939.8|945.3|940.3|944.7|939.7|61
1676280000000|2023-02-13 09:20:00|945.1|940.1|944.7|939.7|945.7|940.7|944.6|939.6|35
1676280300000|2023-02-13 09:25:00|945|940|944.7|939.7|945.5|940.5|944.4|939.4|45
1676280600000|2023-02-13 09:30:00|944.6|939.6|944.4|939.4|944.7|939.7|943.4|938.4|37
1676280900000|2023-02-13 09:35:00|944.3|939.3|944.9|939.9|945.2|940.2|943.3|938.3|39
1676281200000|2023-02-13 09:40:00|944.8|939.8|942.1|937.1|945.1|940.1|941.1|936.1|83
1676281500000|2023-02-13 09:45:00|941.9|936.9|943.1|938.1|943.1|938.1|941.6|936.6|89
1676281800000|2023-02-13 09:50:00|943|938|944.2|939.2|944.6|939.6|942.5|937.5|80
1676282100000|2023-02-13 09:55:00|944.1|939.1|945.2|940.2|945.6|940.6|944|939|48
1676282400000|2023-02-13 10:00:00|945.4|940.4|946.5|941.5|947.5|942.5|945.2|940.2|42
1676282700000|2023-02-13 10:05:00|946.6|941.6|946.9|941.9|947.5|942.5|946.6|941.6|29
1676283000000|2023-02-13 10:10:00|947|942|946.8|941.8|947.8|942.8|946.6|941.6|27
1676283300000|2023-02-13 10:15:00|946.9|941.9|946.9|941.9|947.6|942.6|946.6|941.6|56
1676283600000|2023-02-13 10:20:00|947|942|946.1|941.1|947|942|945.9|940.9|83
1676283900000|2023-02-13 10:25:00|946.2|941.2|946.6|941.6|947|942|946|941|32
1676284200000|2023-02-13 10:30:00|946.7|941.7|947.8|942.8|947.8|942.8|946.7|941.7|23
1676284500000|2023-02-13 10:35:00|947.7|942.7|947.6|942.6|947.8|942.8|947.3|942.3|30
1676284800000|2023-02-13 10:40:00|947.7|942.7|947.5|942.5|948|943|947.3|942.3|33
1676285100000|2023-02-13 10:45:00|947.8|942.8|947.8|942.8|948.1|943.1|947.3|942.3|19
1676285400000|2023-02-13 10:50:00|947.9|942.9|948.6|943.6|948.8|943.8|947.9|942.9|28
1676285700000|2023-02-13 10:55:00|948.5|943.5|948.4|943.4|948.7|943.7|947.9|942.9|34
1676286000000|2023-02-13 11:00:00|949.1|944.1|948.5|943.5|949.1|944.1|947|942|45
1676286300000|2023-02-13 11:05:00|948.6|943.6|949.5|944.5|949.6|944.6|948.4|943.4|60
1676286600000|2023-02-13 11:10:00|949.4|944.4|949.6|944.6|950.1|945.1|948.7|943.7|36
1676286900000|2023-02-13 11:15:00|949.5|944.5|949.2|944.2|949.8|944.8|949|944|40
1676287200000|2023-02-13 11:20:00|949.3|944.3|949.9|944.9|949.9|944.9|949.3|944.3|19
1676287500000|2023-02-13 11:25:00|949.8|944.8|950.3|945.3|951.4|946.4|949.8|944.8|28
1676287800000|2023-02-13 11:30:00|950.4|945.4|952.8|947.8|953|948|950.4|945.4|53
1676288100000|2023-02-13 11:35:00|952.9|947.9|952.5|947.5|952.9|947.9|952.1|947.1|60
1676288400000|2023-02-13 11:40:00|952.6|947.6|952.1|947.1|952.7|947.7|952.1|947.1|21
1676288700000|2023-02-13 11:45:00|952.2|947.2|953|948|953.2|948.2|952.2|947.2|34
1676289000000|2023-02-13 11:50:00|953.1|948.1|953.2|948.2|953.4|948.4|952.9|947.9|39
1676289300000|2023-02-13 11:55:00|953.1|948.1|952.9|947.9|953.2|948.2|952.2|947.2|44
1676289600000|2023-02-13 12:00:00|953|948|953.7|948.7|954.4|949.4|952.7|947.7|36
1676289900000|2023-02-13 12:05:00|953.6|948.6|952.2|947.2|953.7|948.7|952.2|947.2|49
1676290200000|2023-02-13 12:10:00|952|947|953.9|948.9|954.2|949.2|951.8|946.8|43
1676290500000|2023-02-13 12:15:00|953.7|948.7|954.9|949.9|954.9|949.9|953.6|948.6|47
1676290800000|2023-02-13 12:20:00|955|950|953.3|948.3|955.5|950.5|953.2|948.2|54
1676291100000|2023-02-13 12:25:00|953.8|948.8|953.5|948.5|954.3|949.3|953.4|948.4|49
1676291400000|2023-02-13 12:30:00|953.4|948.4|954.2|949.2|955.3|950.3|953.4|948.4|66
1676291700000|2023-02-13 12:35:00|954.3|949.3|951.7|946.7|954.6|949.6|951.3|946.3|86
1676292000000|2023-02-13 12:40:00|951.6|946.6|951|946|951.7|946.7|950.3|945.3|47
1676292300000|2023-02-13 12:45:00|950.9|945.9|953|948|953|948|950.9|945.9|53
1676292600000|2023-02-13 12:50:00|952.8|947.8|952.7|947.7|953.6|948.6|952.5|947.5|43
1676292900000|2023-02-13 12:55:00|952.8|947.8|951.3|946.3|953|948|951.1|946.1|46
1676293200000|2023-02-13 13:00:00|951.2|946.2|949.4|944.4|952.4|947.4|949.2|944.2|125
1676293500000|2023-02-13 13:05:00|949.3|944.3|950.1|945.1|950.2|945.2|949.3|944.3|67
1676293800000|2023-02-13 13:10:00|950.2|945.2|949.4|944.4|951|946|949.1|944.1|44
1676294100000|2023-02-13 13:15:00|949.5|944.5|948.1|943.1|949.6|944.6|948|943|59
1676294400000|2023-02-13 13:20:00|947.6|942.6|946.8|941.8|948.1|943.1|946.3|941.3|95
1676294700000|2023-02-13 13:25:00|946.6|941.6|947.4|942.4|949.8|944.8|946.4|941.4|74
1676295000000|2023-02-13 13:30:00|947.5|942.5|948.6|943.6|948.6|943.6|946.5|941.5|69
1676295300000|2023-02-13 13:35:00|948.9|943.9|948.3|943.3|949.8|944.8|948.2|943.2|56
1676295600000|2023-02-13 13:40:00|948.2|943.2|945.9|940.9|948.3|943.3|945.7|940.7|43
1676295900000|2023-02-13 13:45:00|945.8|940.8|945.3|940.3|946.6|941.6|944.1|939.1|90
1676296200000|2023-02-13 13:50:00|945.2|940.2|944.9|939.9|945.3|940.3|944.2|939.2|44
1676296500000|2023-02-13 13:55:00|945.4|940.4|945.8|940.8|946.1|941.1|945.1|940.1|58
1676296800000|2023-02-13 14:00:00|945.9|940.9|945.5|940.5|947.5|942.5|945.1|940.1|123
1676297100000|2023-02-13 14:05:00|945.4|940.4|944|939|946.1|941.1|944|939|54
1676297400000|2023-02-13 14:10:00|943.3|938.3|943.3|938.3|943.5|938.5|942.6|937.6|38
1676297700000|2023-02-13 14:15:00|943.2|938.2|943.7|938.7|943.8|938.8|943|938|34
1676298000000|2023-02-13 14:20:00|943.6|938.6|945.7|940.7|945.7|940.7|942.6|937.6|57
1676298300000|2023-02-13 14:25:00|945.8|940.8|945.2|940.2|945.9|940.9|944.9|939.9|52
1676298600000|2023-02-13 14:30:00|945.1|940.1|942.4|937.4|945.2|940.2|942.2|937.2|120
1676298900000|2023-02-13 14:35:00|942.2|937.2|947.1|942.1|947.1|942.1|941.1|936.1|145
1676299200000|2023-02-13 14:40:00|947|942|946.8|941.8|948.3|943.3|946.6|941.6|111
1676299500000|2023-02-13 14:45:00|947|942|947.4|942.4|947.7|942.7|945.6|940.6|110
1676299800000|2023-02-13 14:50:00|947.6|942.6|948.4|943.4|949.7|944.7|947.4|942.4|148
1676300100000|2023-02-13 14:55:00|948.5|943.5|950.5|945.5|950.8|945.8|947.8|942.8|125
1676300400000|2023-02-13 15:00:00|951|946|950.7|945.7|952.1|947.1|950|945|157
1676300700000|2023-02-13 15:05:00|950.6|945.6|950.5|945.5|951.6|946.6|950.4|945.4|94
1676301000000|2023-02-13 15:10:00|950.9|945.9|951.8|946.8|952.9|947.9|950.7|945.7|105
1676301300000|2023-02-13 15:15:00|951.9|946.9|952.5|947.5|953.2|948.2|951.3|946.3|128
1676301600000|2023-02-13 15:20:00|952.6|947.6|952.1|947.1|954|949|951.9|946.9|115
1676301900000|2023-02-13 15:25:00|952.2|947.2|953.9|948.9|954.3|949.3|952.1|947.1|98
1676302200000|2023-02-13 15:30:00|954|949|952.7|947.7|954.9|949.9|951.7|946.7|80
1676302500000|2023-02-13 15:35:00|952.9|947.9|955.7|950.7|957.2|952.2|952.7|947.7|114
1676302800000|2023-02-13 15:40:00|955.6|950.6|955.4|950.4|956.3|951.3|955.2|950.2|81
1676303100000|2023-02-13 15:45:00|955.5|950.5|957.4|952.4|958|953|955.3|950.3|131
1676303400000|2023-02-13 15:50:00|957.5|952.5|957.1|952.1|959|954|956.8|951.8|162
1676303700000|2023-02-13 15:55:00|956.9|951.9|958|953|958.4|953.4|956.9|951.9|78
1676304000000|2023-02-13 16:00:00|958.1|953.1|956.6|951.6|958.7|953.7|956.6|951.6|86
1676304300000|2023-02-13 16:05:00|956.4|951.4|956.9|951.9|957.4|952.4|956.4|951.4|72
1676304600000|2023-02-13 16:10:00|957|952|956.1|951.1|958.1|953.1|956|951|80
1676304900000|2023-02-13 16:15:00|955.6|950.6|955.4|950.4|956|951|955.3|950.3|63
1676305200000|2023-02-13 16:20:00|955.3|950.3|953.4|948.4|955.4|950.4|953.4|948.4|33
1676305500000|2023-02-13 16:25:00|953.5|948.5|953.6|948.6|953.9|948.9|953.4|948.4|48
1676305800000|2023-02-13 16:30:00|953.5|948.5|952.1|947.1|953.5|948.5|951.5|946.5|51
1676306100000|2023-02-13 16:35:00|952|947|952.8|947.8|952.8|947.8|951.4|946.4|56
1676306400000|2023-02-13 16:40:00|952.9|947.9|953|948|953.3|948.3|952.4|947.4|83
1676306700000|2023-02-13 16:45:00|953.3|948.3|954.9|949.9|955.8|950.8|953.3|948.3|91
1676307000000|2023-02-13 16:50:00|954.8|949.8|954|949|954.8|949.8|953.9|948.9|50
1676307300000|2023-02-13 16:55:00|954.1|949.1|953.1|948.1|954.9|949.9|952.8|947.8|56
1676307600000|2023-02-13 17:00:00|953.2|948.2|954.3|949.3|954.8|949.8|953.2|948.2|67
1676307900000|2023-02-13 17:05:00|954.2|949.2|954.3|949.3|954.6|949.6|953.9|948.9|54
1676308200000|2023-02-13 17:10:00|954.2|949.2|955.3|950.3|955.4|950.4|954|949|37
1676308500000|2023-02-13 17:15:00|955.7|950.7|957.6|952.6|957.9|952.9|955.7|950.7|51
1676308800000|2023-02-13 17:20:00|957.7|952.7|956.7|951.7|957.7|952.7|955.5|950.5|49
1676309100000|2023-02-13 17:25:00|956.6|951.6|959.3|954.3|959.3|954.3|956.4|951.4|44
1676309400000|2023-02-13 17:30:00|959.2|954.2|958.8|953.8|959.6|954.6|958.5|953.5|37
1676309700000|2023-02-13 17:35:00|958.7|953.7|958.5|953.5|958.8|953.8|958.4|953.4|34
1676310000000|2023-02-13 17:40:00|958.4|953.4|960|955|961|956|958.2|953.2|62
1676310300000|2023-02-13 17:45:00|960.1|955.1|962.2|957.2|962.5|957.5|960.1|955.1|62
1676310600000|2023-02-13 17:50:00|962.1|957.1|960.3|955.3|962.2|957.2|960.2|955.2|57
1676310900000|2023-02-13 17:55:00|960.4|955.4|960.3|955.3|960.5|955.5|959.9|954.9|32
1676311200000|2023-02-13 18:00:00|960.2|955.2|958.1|953.1|960.7|955.7|958.1|953.1|107
1676311500000|2023-02-13 18:05:00|958.2|953.2|958.9|953.9|958.9|953.9|957.7|952.7|66
1676311800000|2023-02-13 18:10:00|959|954|960.9|955.9|961|956|959|954|42
1676312100000|2023-02-13 18:15:00|960.8|955.8|961.6|956.6|962.2|957.2|960.8|955.8|35
1676312400000|2023-02-13 18:20:00|961.7|956.7|960.7|955.7|962.5|957.5|960.7|955.7|36
1676312700000|2023-02-13 18:25:00|960.9|955.9|961.3|956.3|961.4|956.4|960.6|955.6|34
1676313000000|2023-02-13 18:30:00|961.4|956.4|962|957|962.4|957.4|961.2|956.2|34
1676313300000|2023-02-13 18:35:00|961.9|956.9|961.8|956.8|961.9|956.9|961.3|956.3|44
1676313600000|2023-02-13 18:40:00|961.7|956.7|961.3|956.3|961.7|956.7|960.7|955.7|30
1676313900000|2023-02-13 18:45:00|961.2|956.2|961.5|956.5|962|957|961.2|956.2|29
1676314200000|2023-02-13 18:50:00|961.3|956.3|960.8|955.8|961.5|956.5|960.8|955.8|30
1676314500000|2023-02-13 18:55:00|960.9|955.9|960.8|955.8|961.2|956.2|960.1|955.1|60
1676314800000|2023-02-13 19:00:00|960.7|955.7|960.7|955.7|960.7|955.7|960.3|955.3|25
1676315100000|2023-02-13 19:05:00|960.8|955.8|961.5|956.5|961.5|956.5|960.5|955.5|23
1676315400000|2023-02-13 19:10:00|961.9|956.9|961.1|956.1|962.2|957.2|960.8|955.8|32
1676315700000|2023-02-13 19:15:00|961.2|956.2|961.2|956.2|961.3|956.3|961.1|956.1|16
1676316000000|2023-02-13 19:20:00|961.3|956.3|960.9|955.9|961.3|956.3|960.8|955.8|11
1676316300000|2023-02-13 19:25:00|961|956|960.2|955.2|961.2|956.2|960.2|955.2|53
1676316600000|2023-02-13 19:30:00|960.5|955.5|959.5|954.5|960.6|955.6|959.3|954.3|42
1676316900000|2023-02-13 19:35:00|959.7|954.7|960.1|955.1|960.5|955.5|959.3|954.3|68
1676317200000|2023-02-13 19:40:00|959.9|954.9|959.9|954.9|960.3|955.3|958.9|953.9|65
1676317500000|2023-02-13 19:45:00|960.1|955.1|958.8|953.8|960.4|955.4|958.4|953.4|56
1676317800000|2023-02-13 19:50:00|958.6|953.6|959.5|954.5|959.8|954.8|958.5|953.5|62
1676318100000|2023-02-13 19:55:00|959.3|954.3|959.6|954.6|959.9|954.9|959.1|954.1|44
1676318400000|2023-02-13 20:00:00|959.3|954.3|959.1|954.1|959.7|954.7|958.6|953.6|76
1676318700000|2023-02-13 20:05:00|959.3|954.3|960|955|960|955|958.8|953.8|62
1676319000000|2023-02-13 20:10:00|959.4|954.4|959.2|954.2|959.9|954.9|959|954|85
1676319300000|2023-02-13 20:15:00|959.4|954.4|959.8|954.8|959.8|954.8|958.7|953.7|81
1676319600000|2023-02-13 20:20:00|959|954|959.4|954.4|960|955|959|954|61
1676319900000|2023-02-13 20:25:00|959.1|954.1|959.6|954.6|960.1|955.1|959.1|954.1|62
1676320200000|2023-02-13 20:30:00|959.8|954.8|959.5|954.5|960.4|955.4|959.4|954.4|54
1676320500000|2023-02-13 20:35:00|959.6|954.6|959.6|954.6|960.7|955.7|959.5|954.5|77
1676320800000|2023-02-13 20:40:00|959.5|954.5|959.6|954.6|960.7|955.7|959.3|954.3|85
1676321100000|2023-02-13 20:45:00|959.5|954.5|959.4|954.4|960.4|955.4|958.8|953.8|68
1676321400000|2023-02-13 20:50:00|959.2|954.2|959.5|954.5|960.3|955.3|959|954|92
1676321700000|2023-02-13 20:55:00|959.8|954.8|959.6|954.6|960.4|955.4|959.4|954.4|67
1676322000000|2023-02-13 21:00:00|959.8|954.8|960.4|955.4|961|956|958.8|953.8|35
1676322300000|2023-02-13 21:05:00|958.9|953.9|959.7|954.7|961|956|958.8|953.8|38
1676322600000|2023-02-13 21:10:00|959.1|954.1|961.2|956.2|961.2|956.2|958.9|953.9|28
1676322900000|2023-02-13 21:15:00|961.3|956.3|959.7|954.7|961.4|956.4|959.4|954.4|33
1676323200000|2023-02-13 21:20:00|960.1|955.1|961|956|961|956|960.1|955.1|13
1676323500000|2023-02-13 21:25:00|959.6|954.6|959.5|954.5|960.9|955.9|958.5|953.5|51
1676323800000|2023-02-13 21:30:00|960.1|955.1|959.4|954.4|960.6|955.6|958.2|953.2|34
1676324100000|2023-02-13 21:35:00|958.6|953.6|959.2|954.2|960.4|955.4|957.8|952.8|33
1676324400000|2023-02-13 21:40:00|959|954|960.5|955.5|960.5|955.5|957.8|952.8|42
1676324700000|2023-02-13 21:45:00|960.7|955.7|959.2|954.2|960.7|955.7|958|953|17
1676325000000|2023-02-13 21:50:00|958.8|953.8|959.2|954.2|961|956|958|953|29
1676325300000|2023-02-13 21:55:00|959.3|954.3|964.1|953.1|964.1|956.4|958.1|951|49
1676329200000|2023-02-13 23:00:00|959.3|954.3|960.2|955.2|960.3|955.3|958.1|953.1|44
1676329500000|2023-02-13 23:05:00|958|953|960.3|955.3|961|956|956.9|951.9|27
1676329800000|2023-02-13 23:10:00|959.2|954.2|958.4|953.4|960.9|955.9|957.9|952.9|12
1676330100000|2023-02-13 23:15:00|959|954|958.7|953.7|960.6|955.6|957.3|952.3|35
1676330400000|2023-02-13 23:20:00|959|954|960.2|955.2|960.4|955.4|957.2|952.5|16
1676330700000|2023-02-13 23:25:00|957.4|952.4|959.3|954.3|960.8|955.8|957.3|952.3|22
1676331000000|2023-02-13 23:30:00|958.1|953.1|958.9|953.9|961|956|957.9|952.9|22
1676331300000|2023-02-13 23:35:00|960|955|961|956|961|956|957.7|952.7|17
1676331600000|2023-02-13 23:40:00|958.9|953.9|957.7|952.7|960|955|957.7|952.7|23
1676331900000|2023-02-13 23:45:00|959.6|954.6|959.2|954.2|960.6|955.6|958.7|953.7|31
1676332200000|2023-02-13 23:50:00|959|954|961.1|956.1|961.1|956.1|959|954|22
1676332500000|2023-02-13 23:55:00|961.2|956.2|960.5|955.5|961.2|956.2|959.7|954.7|13
1676332800000|2023-02-14 00:00:00|961.2|956.2|960.4|955.4|961.2|956.2|960.1|955.1|32
1676333100000|2023-02-14 00:05:00|960.5|955.5|960.5|955.5|960.7|955.7|960.4|955.4|16
1676333400000|2023-02-14 00:10:00|960.7|955.7|960.4|955.4|960.9|955.9|960.1|955.1|19
1676333700000|2023-02-14 00:15:00|960.5|955.5|961|956|961.2|956.2|960.3|955.3|22
1676334000000|2023-02-14 00:20:00|960.9|955.9|960.8|955.8|961.4|956.4|960.7|955.7|30
1676334300000|2023-02-14 00:25:00|960.7|955.7|960.5|955.5|960.8|955.8|960.3|955.3|15
1676334600000|2023-02-14 00:30:00|960.6|955.6|959.6|954.6|960.6|955.6|959.6|954.6|16
1676334900000|2023-02-14 00:35:00|959.9|954.9|960.1|955.1|960.3|955.3|959.7|954.7|15
1676335200000|2023-02-14 00:40:00|960.2|955.2|960.3|955.3|960.3|955.3|959.9|954.9|12
1676335500000|2023-02-14 00:45:00|960.1|955.1|960.5|955.5|960.7|955.7|960.1|955.1|15
1676335800000|2023-02-14 00:50:00|960.3|955.3|960|955|960.6|955.6|959.9|954.9|26
1676336100000|2023-02-14 00:55:00|960.1|955.1|959.9|954.9|960.4|955.4|959.8|954.8|25
1676336400000|2023-02-14 01:00:00|960|955|959.6|954.6|960|955|958.9|953.9|53
1676336700000|2023-02-14 01:05:00|959.7|954.7|959.7|954.7|959.8|954.8|959.1|954.1|24
1676337000000|2023-02-14 01:10:00|959.6|954.6|959.4|954.4|960|955|959.4|954.4|25
1676337300000|2023-02-14 01:15:00|959.6|954.6|959.4|954.4|959.7|954.7|959|954|33
1676337600000|2023-02-14 01:20:00|959.3|954.3|958.4|953.4|959.4|954.4|958|953|46
1676337900000|2023-02-14 01:25:00|958.2|953.2|958.5|953.5|958.6|953.6|957.7|952.7|35
1676338200000|2023-02-14 01:30:00|958.4|953.4|958.5|953.5|958.9|953.9|957.8|952.8|33
1676338500000|2023-02-14 01:35:00|958.3|953.3|958.2|953.2|958.7|953.7|958.1|953.1|34
1676338800000|2023-02-14 01:40:00|958.1|953.1|957.9|952.9|958.5|953.5|957.9|952.9|43
1676339100000|2023-02-14 01:45:00|958|953|957.7|952.7|958.3|953.3|957.1|952.1|48
1676339400000|2023-02-14 01:50:00|957.5|952.5|958.6|953.6|958.7|953.7|957.5|952.5|24
1676339700000|2023-02-14 01:55:00|958.4|953.4|958.6|953.6|959.2|954.2|958.4|953.4|28
1676340000000|2023-02-14 02:00:00|958.8|953.8|958.4|953.4|958.8|953.8|957.6|952.6|27
1676340300000|2023-02-14 02:05:00|958.3|953.3|959.4|954.4|959.7|954.7|958.3|953.3|31
1676340600000|2023-02-14 02:10:00|959.1|954.1|959.4|954.4|960.1|955.1|959.1|954.1|30
1676340900000|2023-02-14 02:15:00|959.3|954.3|958.7|953.7|959.5|954.5|958.6|953.6|25
1676341200000|2023-02-14 02:20:00|958.8|953.8|958.3|953.3|958.8|953.8|957.9|952.9|21
1676341500000|2023-02-14 02:25:00|958.2|953.2|957.7|952.7|958.6|953.6|957.7|952.7|15
1676341800000|2023-02-14 02:30:00|957.9|952.9|956.9|951.9|958|953|956.9|951.9|14
1676342100000|2023-02-14 02:35:00|957|952|957.4|952.4|957.6|952.6|957|952|19
1676342400000|2023-02-14 02:40:00|957.2|952.2|957.6|952.6|958.1|953.1|957.2|952.2|23
1676342700000|2023-02-14 02:45:00|957.7|952.7|958.2|953.2|958.3|953.3|957.5|952.5|21
1676343000000|2023-02-14 02:50:00|958|953|958.2|953.2|958.3|953.3|957.7|952.7|32
1676343300000|2023-02-14 02:55:00|958.1|953.1|957.5|952.5|958.4|953.4|957.5|952.5|21
1676343600000|2023-02-14 03:00:00|957.7|952.7|958.5|953.5|958.6|953.6|957.5|952.5|25
1676343900000|2023-02-14 03:05:00|958.4|953.4|958.5|953.5|958.8|953.8|958.1|953.1|12
1676344200000|2023-02-14 03:10:00|958.2|953.2|958.6|953.6|958.6|953.6|958.1|953.1|14
1676344500000|2023-02-14 03:15:00|958.7|953.7|958.2|953.2|958.7|953.7|958.1|953.1|12
1676344800000|2023-02-14 03:20:00|958|953|957.7|952.7|958|953|957.6|952.6|11
1676345100000|2023-02-14 03:25:00|957.8|952.8|957.9|952.9|958|953|957.8|952.8|4
1676345400000|2023-02-14 03:30:00|958.1|953.1|958.9|953.9|959|954|958.1|953.1|13
1676345700000|2023-02-14 03:35:00|958.8|953.8|959.3|954.3|959.6|954.6|958.8|953.8|14
1676346000000|2023-02-14 03:40:00|959.2|954.2|959.3|954.3|959.5|954.5|959.2|954.2|11
1676346300000|2023-02-14 03:45:00|959.4|954.4|959.9|954.9|960|955|959.1|954.1|15
1676346600000|2023-02-14 03:50:00|960.1|955.1|960.6|955.6|960.7|955.7|960.1|955.1|11
1676346900000|2023-02-14 03:55:00|960.5|955.5|960.2|955.2|960.5|955.5|959.9|954.9|14
1676347200000|2023-02-14 04:00:00|960.4|955.4|960|955|960.4|955.4|959.3|954.3|14
1676347500000|2023-02-14 04:05:00|959.2|954.2|959.2|954.2|960|955|958.6|953.6|31
1676347800000|2023-02-14 04:10:00|959|954|959.7|954.7|960.1|955.1|958.8|953.8|38
1676348100000|2023-02-14 04:15:00|959.9|954.9|959.4|954.4|960|955|958.9|953.9|36
1676348400000|2023-02-14 04:20:00|959|954|960|955|960.2|955.2|959|954|33
1676348700000|2023-02-14 04:25:00|960.3|955.3|960.1|955.1|961.3|956.3|959.9|954.9|53
1676349000000|2023-02-14 04:30:00|960.2|955.2|961|956|961|956|960|955|16
1676349300000|2023-02-14 04:35:00|960.1|955.1|959.6|954.6|960.3|955.3|958.9|953.9|28
1676349600000|2023-02-14 04:40:00|960|955|961.3|956.3|961.5|956.5|960|955|25
1676349900000|2023-02-14 04:45:00|961.6|956.6|961.9|956.9|961.9|956.9|961.2|956.2|16
1676350200000|2023-02-14 04:50:00|961.8|956.8|961.5|956.5|961.8|956.8|961.2|956.2|20
1676350500000|2023-02-14 04:55:00|961.4|956.4|961.3|956.3|961.6|956.6|960.8|955.8|24
1676350800000|2023-02-14 05:00:00|961.2|956.2|961.6|956.6|961.6|956.6|961|956|14
1676351100000|2023-02-14 05:05:00|961.5|956.5|961.4|956.4|961.7|956.7|961.4|956.4|7
1676351400000|2023-02-14 05:10:00|961.3|956.3|961.6|956.6|961.8|956.8|961.1|956.1|15
1676351700000|2023-02-14 05:15:00|961.7|956.7|961.6|956.6|961.9|956.9|961.5|956.5|16
1676352000000|2023-02-14 05:20:00|961.5|956.5|961.5|956.5|961.5|956.5|961.2|956.2|9
1676352300000|2023-02-14 05:25:00|961.4|956.4|960.3|955.3|961.4|956.4|960.3|955.3|13
1676352600000|2023-02-14 05:30:00|960.5|955.5|960.1|955.1|960.5|955.5|959.3|954.3|29
1676352900000|2023-02-14 05:35:00|960.2|955.2|960|955|960.2|955.2|960|955|7
1676353200000|2023-02-14 05:40:00|959.8|954.8|959.8|954.8|959.8|954.8|959.1|954.1|16
1676353500000|2023-02-14 05:45:00|959.9|954.9|960|955|960.3|955.3|959.8|954.8|12
1676353800000|2023-02-14 05:50:00|960.1|955.1|960.3|955.3|960.3|955.3|960|955|14
1676354100000|2023-02-14 05:55:00|960|955|960.8|955.8|960.8|955.8|960|955|9
1676354400000|2023-02-14 06:00:00|961|956|961|956|961.5|956.5|960.5|955.5|36
1676354700000|2023-02-14 06:05:00|960.9|955.9|960.5|955.5|960.9|955.9|960.1|955.1|37
1676355000000|2023-02-14 06:10:00|960.3|955.3|959.3|954.3|960.6|955.6|958.8|953.8|39
1676355300000|2023-02-14 06:15:00|959.4|954.4|960.1|955.1|960.4|955.4|959.2|954.2|28
1676355600000|2023-02-14 06:20:00|960.2|955.2|961.1|956.1|961.2|956.2|960.1|955.1|28
1676355900000|2023-02-14 06:25:00|961.2|956.2|960.7|955.7|961.7|956.7|960.7|955.7|22
1676356200000|2023-02-14 06:30:00|960.9|955.9|960.9|955.9|961.5|956.5|960.7|955.7|32
1676356500000|2023-02-14 06:35:00|961.1|956.1|961.9|956.9|961.9|956.9|961.1|956.1|24
1676356800000|2023-02-14 06:40:00|961.8|956.8|961.8|956.8|962.1|957.1|961.6|956.6|25
1676357100000|2023-02-14 06:45:00|961.6|956.6|962.2|957.2|962.4|957.4|961.6|956.6|39
1676357400000|2023-02-14 06:50:00|962.3|957.3|963.2|958.2|963.7|958.7|962.3|957.3|39
1676357700000|2023-02-14 06:55:00|963|958|961.8|956.8|963|958|961.8|956.8|33
1676358000000|2023-02-14 07:00:00|962|957|964.5|959.5|964.8|959.8|962|957|63
1676358300000|2023-02-14 07:05:00|964.2|959.2|962.3|957.3|964.2|959.2|962.1|957.1|50
1676358600000|2023-02-14 07:10:00|962.4|957.4|962.4|957.4|962.7|957.7|961.9|956.9|32
1676358900000|2023-02-14 07:15:00|962.3|957.3|961.2|956.2|962.4|957.4|961|956|71
1676359200000|2023-02-14 07:20:00|961.1|956.1|961.2|956.2|961.5|956.5|960.9|955.9|43
1676359500000|2023-02-14 07:25:00|961.3|956.3|962.1|957.1|962.1|957.1|960.6|955.6|55
1676359800000|2023-02-14 07:30:00|962.4|957.4|963.1|958.1|963.3|958.3|962.3|957.3|33
1676360100000|2023-02-14 07:35:00|963.3|958.3|962.7|957.7|963.5|958.5|962.7|957.7|29
1676360400000|2023-02-14 07:40:00|962.5|957.5|961|956|962.6|957.6|960.4|955.4|42
1676360700000|2023-02-14 07:45:00|961.2|956.2|961|956|961.2|956.2|960.7|955.7|25
1676361000000|2023-02-14 07:50:00|960.9|955.9|960.9|955.9|961.2|956.2|960.5|955.5|41
1676361300000|2023-02-14 07:55:00|960.8|955.8|960.8|955.8|961.2|956.2|960.4|955.4|19
1676361600000|2023-02-14 08:00:00|960.9|955.9|961.1|956.1|961.5|956.5|960.6|955.6|58
1676361900000|2023-02-14 08:05:00|961|956|960.8|955.8|961.3|956.3|959.7|954.7|53
1676362200000|2023-02-14 08:10:00|960.5|955.5|960.3|955.3|960.8|955.8|959.8|954.8|33
1676362500000|2023-02-14 08:15:00|960.4|955.4|960.2|955.2|960.8|955.8|959.6|954.6|45
1676362800000|2023-02-14 08:20:00|960.3|955.3|960.2|955.2|960.4|955.4|960.1|955.1|20
1676363100000|2023-02-14 08:25:00|960.1|955.1|959.7|954.7|960.2|955.2|959.4|954.4|34
1676363400000|2023-02-14 08:30:00|959.6|954.6|957.7|952.7|959.8|954.8|956.9|951.9|48
1676363700000|2023-02-14 08:35:00|957.6|952.6|956.7|951.7|957.6|952.6|956.4|951.4|32
1676364000000|2023-02-14 08:40:00|956.4|951.4|956.2|951.2|956.6|951.6|956|951|19
1676364300000|2023-02-14 08:45:00|956.1|951.1|956.8|951.8|957.3|952.3|955.9|950.9|22
1676364600000|2023-02-14 08:50:00|956.7|951.7|956.7|951.7|956.9|951.9|956.4|951.4|40
1676364900000|2023-02-14 08:55:00|957|952|957.5|952.5|957.9|952.9|956.8|951.8|29
1676365200000|2023-02-14 09:00:00|957.9|952.9|958.9|953.9|959|954|957.1|952.1|59
1676365500000|2023-02-14 09:05:00|959|954|958|953|959|954|957.5|952.5|43
1676365800000|2023-02-14 09:10:00|957.9|952.9|957|952|957.9|952.9|955.9|950.9|42
1676366100000|2023-02-14 09:15:00|957.1|952.1|956.4|951.4|957.1|952.1|956.1|951.1|30
1676366400000|2023-02-14 09:20:00|956.5|951.5|956.2|951.2|956.7|951.7|955.5|950.5|16
1676366700000|2023-02-14 09:25:00|956.1|951.1|957.6|952.6|957.6|952.6|956.1|951.1|39
1676367000000|2023-02-14 09:30:00|957.7|952.7|957.8|952.8|958.1|953.1|957.6|952.6|24
1676367300000|2023-02-14 09:35:00|957.9|952.9|958.3|953.3|958.5|953.5|957.8|952.8|28
1676367600000|2023-02-14 09:40:00|958.4|953.4|958.3|953.3|959|954|958|953|45
1676367900000|2023-02-14 09:45:00|958.2|953.2|957.2|952.2|958.3|953.3|956.9|951.9|47
1676368200000|2023-02-14 09:50:00|957.4|952.4|957.9|952.9|958.6|953.6|957.1|952.1|48
1676368500000|2023-02-14 09:55:00|958|953|957.5|952.5|958.3|953.3|957.2|952.2|53
1676368800000|2023-02-14 10:00:00|958.5|953.5|958.4|953.4|959.2|954.2|958|953|43
1676369100000|2023-02-14 10:05:00|958.2|953.2|960.2|955.2|960.3|955.3|958|953|38
1676369400000|2023-02-14 10:10:00|960.1|955.1|960.2|955.2|960.6|955.6|959.9|954.9|33
1676369700000|2023-02-14 10:15:00|960.3|955.3|960.5|955.5|960.5|955.5|959.9|954.9|27
1676370000000|2023-02-14 10:20:00|960.7|955.7|961.7|956.7|961.9|956.9|960.7|955.7|36
1676370300000|2023-02-14 10:25:00|961.8|956.8|963.1|958.1|963.5|958.5|961.5|956.5|36
1676370600000|2023-02-14 10:30:00|963.3|958.3|963.3|958.3|964|959|962.8|957.8|41
1676370900000|2023-02-14 10:35:00|963.2|958.2|963.8|958.8|963.8|958.8|962|957|40
1676371200000|2023-02-14 10:40:00|963.7|958.7|963|958|964.7|959.7|962.8|957.8|43
1676371500000|2023-02-14 10:45:00|962.9|957.9|963.8|958.8|964.2|959.2|962.9|957.9|37
1676371800000|2023-02-14 10:50:00|963.9|958.9|963.7|958.7|964|959|963.5|958.5|45
1676372100000|2023-02-14 10:55:00|963.8|958.8|962.9|957.9|964.2|959.2|962.9|957.9|43
1676372400000|2023-02-14 11:00:00|963|958|963.5|958.5|963.5|958.5|962.1|957.1|46
1676372700000|2023-02-14 11:05:00|963.7|958.7|962.9|957.9|963.7|958.7|962.8|957.8|33
1676373000000|2023-02-14 11:10:00|962.8|957.8|961|956|962.9|957.9|961|956|35
1676373300000|2023-02-14 11:15:00|961.1|956.1|962|957|962.3|957.3|961|956|37
1676373600000|2023-02-14 11:20:00|961.9|956.9|959.5|954.5|961.9|956.9|959.5|954.5|35
1676373900000|2023-02-14 11:25:00|959.6|954.6|958.8|953.8|959.8|954.8|958.4|953.4|52
1676374200000|2023-02-14 11:30:00|958.7|953.7|956.7|951.7|958.7|953.7|956.2|951.2|54
1676374500000|2023-02-14 11:35:00|956.9|951.9|956.6|951.6|957.1|952.1|956.1|951.1|68
1676374800000|2023-02-14 11:40:00|956.5|951.5|955|950|956.9|951.9|954.3|949.3|52
1676375100000|2023-02-14 11:45:00|955.1|950.1|954.9|949.9|955.1|950.1|954.8|949.8|26
1676375400000|2023-02-14 11:50:00|954.7|949.7|953.5|948.5|954.7|949.7|953.5|948.5|15
1676375700000|2023-02-14 11:55:00|953.4|948.4|952.4|947.4|953.4|948.4|952.1|947.1|25
1676376000000|2023-02-14 12:00:00|952.8|947.8|953.2|948.2|953.2|948.2|952|947|31
1676376300000|2023-02-14 12:05:00|953.4|948.4|953.5|948.5|953.6|948.6|953|948|30
1676376600000|2023-02-14 12:10:00|953.3|948.3|954.7|949.7|954.7|949.7|953.1|948.1|36
1676376900000|2023-02-14 12:15:00|954.8|949.8|954.2|949.2|954.8|949.8|953.9|948.9|15
1676377200000|2023-02-14 12:20:00|954.1|949.1|955.4|950.4|955.4|950.4|954.1|949.1|41
1676377500000|2023-02-14 12:25:00|955.3|950.3|956.4|951.4|956.7|951.7|955.3|950.3|41
1676377800000|2023-02-14 12:30:00|956.5|951.5|956.9|951.9|957.3|952.3|956.4|951.4|23
1676378100000|2023-02-14 12:35:00|956.7|951.7|956.2|951.2|956.7|951.7|956.1|951.1|22
1676378400000|2023-02-14 12:40:00|956.1|951.1|955.4|950.4|956.2|951.2|955|950|24
1676378700000|2023-02-14 12:45:00|955.8|950.8|955.6|950.6|957.1|952.1|955.4|950.4|36
1676379000000|2023-02-14 12:50:00|955.5|950.5|956.6|951.6|956.8|951.8|955.4|950.4|27
1676379300000|2023-02-14 12:55:00|956.7|951.7|955.8|950.8|956.7|951.7|955.6|950.6|27
1676379600000|2023-02-14 13:00:00|955.9|950.9|956.2|951.2|957|952|954.7|949.7|127
1676379900000|2023-02-14 13:05:00|956|951|953.1|948.1|956|951|952.3|947.3|110
1676380200000|2023-02-14 13:10:00|953|948|951|946|953|948|950.6|945.6|96
1676380500000|2023-02-14 13:15:00|950.7|945.7|949.4|944.4|951.1|946.1|948.1|943.1|127
1676380800000|2023-02-14 13:20:00|949|944|949|944|950.7|945.7|946.8|941.8|151
1676381100000|2023-02-14 13:25:00|948.8|943.8|949.5|938.5|950.3|943.9|946.6|938.3|125
1676381400000|2023-02-14 13:30:00|948.8|937.8|959.3|954.3|961.9|956.9|944.3|935.9|749
1676381700000|2023-02-14 13:35:00|959.5|954.5|950.1|945.1|960.4|955.4|949.3|944.3|383
1676382000000|2023-02-14 13:40:00|950|945|952.7|947.7|953.3|948.3|948.1|943.1|317
1676382300000|2023-02-14 13:45:00|952.6|947.6|955.3|950.3|955.3|950.3|949.6|944.6|204
1676382600000|2023-02-14 13:50:00|955.4|950.4|952.7|947.7|956.2|951.2|952|947|273
1676382900000|2023-02-14 13:55:00|952.8|947.8|954.4|949.4|956.4|951.4|952.3|947.3|201
1676383200000|2023-02-14 14:00:00|954.3|949.3|950.9|945.9|956.9|951.9|950.9|945.9|342
1676383500000|2023-02-14 14:05:00|951.1|946.1|949.5|944.5|953.1|948.1|949.4|944.4|260
1676383800000|2023-02-14 14:10:00|949.7|944.7|948.5|943.5|949.7|944.7|947.4|942.4|301
1676384100000|2023-02-14 14:15:00|948.4|943.4|947.8|942.8|949.2|944.2|946|941|266
1676384400000|2023-02-14 14:20:00|947.9|942.9|946.7|941.7|949.6|944.6|946.6|941.6|168
1676384700000|2023-02-14 14:25:00|946.8|941.8|945.9|940.9|948.8|943.8|945|940|226
1676385000000|2023-02-14 14:30:00|945.6|940.6|945.9|940.9|947.3|942.3|943.4|938.4|265
1676385300000|2023-02-14 14:35:00|946|941|947.9|942.9|947.9|942.9|945.5|940.5|226
1676385600000|2023-02-14 14:40:00|947.8|942.8|950|945|950.6|945.6|947.6|942.6|148
1676385900000|2023-02-14 14:45:00|950.1|945.1|955.4|950.4|955.4|950.4|950.1|945.1|203
1676386200000|2023-02-14 14:50:00|955.2|950.2|959.1|954.1|959.2|954.2|954.8|949.8|253
1676386500000|2023-02-14 14:55:00|959.2|954.2|961.5|956.5|962.2|957.2|959.1|954.1|270
1676386800000|2023-02-14 15:00:00|961.6|956.6|961.9|956.9|964|959|961.1|956.1|243
1676387100000|2023-02-14 15:05:00|962.1|957.1|959.8|954.8|962.5|957.5|959.6|954.6|185
1676387400000|2023-02-14 15:10:00|959.9|954.9|959.9|954.9|962.4|957.4|958.9|953.9|236
1676387700000|2023-02-14 15:15:00|960.1|955.1|958.4|953.4|961|956|958.3|953.3|197
1676388000000|2023-02-14 15:20:00|958.5|953.5|957.8|952.8|959.2|954.2|957.3|952.3|155
1676388300000|2023-02-14 15:25:00|957.9|952.9|954.9|949.9|958.1|953.1|954.6|949.6|201
1676388600000|2023-02-14 15:30:00|954.8|949.8|954.6|949.6|955.7|950.7|952.5|947.5|235
1676388900000|2023-02-14 15:35:00|954.4|949.4|949|944|954.4|949.4|949|944|229
1676389200000|2023-02-14 15:40:00|948.9|943.9|948.1|943.1|949.3|944.3|947.2|942.2|218
1676389500000|2023-02-14 15:45:00|948|943|948.1|943.1|948.8|943.8|945.8|940.8|265
1676389800000|2023-02-14 15:50:00|947.9|942.9|945.2|940.2|948|943|944.4|939.4|228
1676390100000|2023-02-14 15:55:00|945.3|940.3|944.2|939.2|945.6|940.6|944.1|939.1|190
1676390400000|2023-02-14 16:00:00|944|939|944.6|939.6|946.1|941.1|942.5|937.5|258
1676390700000|2023-02-14 16:05:00|944.4|939.4|941.9|936.9|945.2|940.2|941.9|936.9|132
1676391000000|2023-02-14 16:10:00|941.7|936.7|939.6|934.6|942.6|937.6|939.2|934.2|127
1676391300000|2023-02-14 16:15:00|939.5|934.5|940.2|935.2|940.4|935.4|937.3|932.3|219
1676391600000|2023-02-14 16:20:00|939.9|934.9|942.2|937.2|942.4|937.4|939|934|194
1676391900000|2023-02-14 16:25:00|942.3|937.3|937.5|932.5|942.3|937.3|937.5|932.5|249
1676392200000|2023-02-14 16:30:00|937.1|932.1|936.3|931.3|937.6|932.6|935.6|930.6|181
1676392500000|2023-02-14 16:35:00|936.4|931.4|935|930|937.7|932.7|934.5|929.5|172
1676392800000|2023-02-14 16:40:00|935.1|930.1|935.5|930.5|935.8|930.8|933.7|928.7|197
1676393100000|2023-02-14 16:45:00|935.3|930.3|937.9|932.9|937.9|932.9|934|930|155
1676393400000|2023-02-14 16:50:00|937.8|932.8|936.9|931.9|937.8|933.6|935.4|931|98
1676393700000|2023-02-14 16:55:00|936.8|931.8|938.1|933.1|938.1|933.1|936|931|100
1676394000000|2023-02-14 17:00:00|937.9|932.9|938.4|933.4|939.9|934.9|937|932|117
1676394300000|2023-02-14 17:05:00|938.5|933.5|937.5|932.5|938.5|933.5|936.2|931.2|76
1676394600000|2023-02-14 17:10:00|937.3|932.3|938.9|933.9|939.6|934.6|937.2|932.2|98
1676394900000|2023-02-14 17:15:00|939|934|938.5|933.5|939.4|934.4|937.9|932.9|64
1676395200000|2023-02-14 17:20:00|938.6|933.6|938.3|933.3|938.6|933.6|937.4|932.4|69
1676395500000|2023-02-14 17:25:00|938.2|933.2|937.2|932.2|938.5|933.5|937.2|932.2|49
1676395800000|2023-02-14 17:30:00|937.3|932.3|937.1|932.1|937.3|932.3|936.5|931.5|53
1676396100000|2023-02-14 17:35:00|937.2|932.2|938.2|933.2|939.3|934.3|937.2|932.2|59
1676396400000|2023-02-14 17:40:00|938.1|933.1|937.6|932.6|938.7|933.7|937.5|932.5|52
1676396700000|2023-02-14 17:45:00|937.8|932.8|938.8|933.8|939.1|934.1|937.5|932.5|66
1676397000000|2023-02-14 17:50:00|938.7|933.7|940.1|935.1|940.3|935.3|938.7|933.7|47
1676397300000|2023-02-14 17:55:00|940|935|939.4|934.4|940.3|935.3|939|934|70
1676397600000|2023-02-14 18:00:00|939.5|934.5|940.9|935.9|941.2|936.2|939.4|934.4|94
1676397900000|2023-02-14 18:05:00|940.8|935.8|940.6|935.6|941.3|936.3|940.4|935.4|61
1676398200000|2023-02-14 18:10:00|940.7|935.7|941|936|941|936|939.3|934.3|52
1676398500000|2023-02-14 18:15:00|941.1|936.1|941.6|936.6|942.1|937.1|940.5|935.5|95
1676398800000|2023-02-14 18:20:00|941.7|936.7|940.6|935.6|942.2|937.2|940.5|935.5|64
1676399100000|2023-02-14 18:25:00|940.7|935.7|940.5|935.5|941.2|936.2|940.5|935.5|51
1676399400000|2023-02-14 18:30:00|940.6|935.6|941.2|936.2|941.3|936.3|940.2|935.2|51
1676399700000|2023-02-14 18:35:00|941.3|936.3|940.8|935.8|941.8|936.8|940.5|935.5|50
1676400000000|2023-02-14 18:40:00|940.9|935.9|939.8|934.8|941.1|936.1|939.8|934.8|63
1676400300000|2023-02-14 18:45:00|940|935|939.8|934.8|940.8|935.8|939.5|934.5|69
1676400600000|2023-02-14 18:50:00|939.9|934.9|939.6|934.6|940.2|935.2|939.4|934.4|47
1676400900000|2023-02-14 18:55:00|939.7|934.7|939|934|940.1|935.1|938.4|933.4|59
1676401200000|2023-02-14 19:00:00|939.1|934.1|939.1|934.1|939.6|934.6|938.5|933.5|51
1676401500000|2023-02-14 19:05:00|939|934|938.1|933.1|939|934|937.3|932.3|79
1676401800000|2023-02-14 19:10:00|938.2|933.2|938.1|933.1|938.5|933.5|937.9|932.9|35
1676402100000|2023-02-14 19:15:00|938.2|933.2|938.3|933.3|938.7|933.7|937.8|932.8|36
1676402400000|2023-02-14 19:20:00|938.2|933.2|938.7|933.7|938.7|933.7|937.8|932.8|32
1676402700000|2023-02-14 19:25:00|938.8|933.8|938.3|933.3|938.8|933.8|938.1|933.1|51
1676403000000|2023-02-14 19:30:00|938.1|933.1|938.6|933.6|938.7|933.7|938|933|44
1676403300000|2023-02-14 19:35:00|938.7|933.7|938.5|933.5|939|934|938.3|933.3|37
1676403600000|2023-02-14 19:40:00|938.7|933.7|939.1|934.1|939.4|934.4|938.5|933.5|36
1676403900000|2023-02-14 19:45:00|939.2|934.2|939.2|934.2|940|935|939|934|40
1676404200000|2023-02-14 19:50:00|939.3|934.3|939.4|934.4|939.7|934.7|939.2|934.2|41
1676404500000|2023-02-14 19:55:00|939.3|934.3|939.8|934.8|940.1|935.1|939.1|934.1|34
1676404800000|2023-02-14 20:00:00|939.9|934.9|939.9|934.9|940.1|935.1|939.6|934.6|22
1676405100000|2023-02-14 20:05:00|939.7|934.7|939.1|934.1|939.9|934.9|939|934|30
1676405400000|2023-02-14 20:10:00|939|934|938.6|933.6|939.1|934.1|938.4|933.4|45
1676405700000|2023-02-14 20:15:00|938.7|933.7|938.4|933.4|938.7|933.7|938.1|933.1|28
1676406000000|2023-02-14 20:20:00|938.5|933.5|938.5|933.5|938.6|933.6|938.4|933.4|15
1676406300000|2023-02-14 20:25:00|938.6|933.6|938.3|933.3|939|934|938.2|933.2|30
1676406600000|2023-02-14 20:30:00|938|933|938.1|933.1|938.5|933.5|937.9|932.9|57
1676406900000|2023-02-14 20:35:00|938.2|933.2|939|934|939.1|934.1|938.2|933.2|39
1676407200000|2023-02-14 20:40:00|939.1|934.1|938.3|933.3|939.1|934.1|938.3|933.3|17
1676407500000|2023-02-14 20:45:00|938.5|933.5|938.6|933.6|938.8|933.8|938.4|933.4|25
1676407800000|2023-02-14 20:50:00|938.4|933.4|938.3|933.3|938.9|933.9|938.1|933.1|24
1676408100000|2023-02-14 20:55:00|938.6|933.6|938|933|938.7|933.7|937.6|932.6|61
1676408400000|2023-02-14 21:00:00|937.9|932.9|937.4|932.4|937.9|932.9|937.4|932.4|29
1676408700000|2023-02-14 21:05:00|937.3|932.3|937.3|932.3|937.4|932.4|936.7|931.7|31
1676409000000|2023-02-14 21:10:00|937.4|932.4|937.7|932.7|937.7|932.7|937.1|932.1|12
1676409300000|2023-02-14 21:15:00|937.6|932.6|937.8|932.8|937.9|932.9|937.6|932.6|17
1676409600000|2023-02-14 21:20:00|937.7|932.7|937.6|932.6|937.7|932.7|937.6|932.6|10
1676409900000|2023-02-14 21:25:00|937.5|932.5|937.3|932.3|937.9|932.9|937.2|932.2|20
1676410200000|2023-02-14 21:30:00|937.4|932.4|937|932|937.8|932.8|937|932|16
1676410500000|2023-02-14 21:35:00|937.1|932.1|937.1|932.1|937.1|932.1|936.9|931.9|10
1676410800000|2023-02-14 21:40:00|937|932|937.1|932.1|937.1|932.1|936.9|931.9|16
1676411100000|2023-02-14 21:45:00|937.2|932.2|937.3|932.3|937.5|932.5|937|932|14
1676411400000|2023-02-14 21:50:00|937.4|932.4|937.7|932.7|937.7|932.7|937.2|932.2|14
1676411700000|2023-02-14 21:55:00|937.6|932.6|940|929.2|940.1|932.9|937.1|929.2|32
1676415600000|2023-02-14 23:00:00|936.8|931.8|936.5|931.5|937.4|932.4|936.2|931.2|28
1676415900000|2023-02-14 23:05:00|936.4|931.4|936.7|931.7|936.9|931.9|936.2|931.2|19
1676416200000|2023-02-14 23:10:00|936.8|931.8|936.9|931.9|937.1|932.1|936.6|931.6|14
1676416500000|2023-02-14 23:15:00|937|932|937|932|937.1|932.1|936.7|931.7|13
1676416800000|2023-02-14 23:20:00|937.1|932.1|937.1|932.1|937.5|932.5|937.1|932.1|6
1676417100000|2023-02-14 23:25:00|937.2|932.2|936.7|931.7|937.2|932.2|936.6|931.6|7
1676417400000|2023-02-14 23:30:00|936.6|931.6|936.4|931.4|936.6|931.6|936.2|931.2|15
1676417700000|2023-02-14 23:35:00|936.3|931.3|936.2|931.2|936.8|931.8|936|931|21
1676418000000|2023-02-14 23:40:00|936.1|931.1|936.5|931.5|936.6|931.6|936|931|38
1676418300000|2023-02-14 23:45:00|936.4|931.4|936.3|931.3|936.6|931.6|935.8|930.8|22
1676418600000|2023-02-14 23:50:00|936.2|931.2|935.5|930.5|936.7|931.7|935.3|930.3|34
1676418900000|2023-02-14 23:55:00|935.4|930.4|936.6|931.6|936.7|931.7|935.4|930.4|18
1676419200000|2023-02-15 00:00:00|936.7|931.7|936.4|931.4|936.7|931.7|936.2|931.2|18
1676419500000|2023-02-15 00:05:00|936.5|931.5|936.5|931.5|936.7|931.7|936.3|931.3|18
1676419800000|2023-02-15 00:10:00|936.4|931.4|936.1|931.1|936.7|931.7|936|931|19
1676420100000|2023-02-15 00:15:00|936.3|931.3|936.8|931.8|936.9|931.9|936.1|931.1|12
1676420400000|2023-02-15 00:20:00|936.9|931.9|936.6|931.6|937.1|932.1|936.3|931.3|17
1676420700000|2023-02-15 00:25:00|936.4|931.4|937.7|932.7|937.7|932.7|936.4|931.4|28
1676421000000|2023-02-15 00:30:00|937.6|932.6|937.1|932.1|937.6|932.6|937.1|932.1|8
1676421300000|2023-02-15 00:35:00|937.4|932.4|937.2|932.2|937.5|932.5|937.1|932.1|16
1676421600000|2023-02-15 00:40:00|937.3|932.3|937|932|937.5|932.5|936.8|931.8|17
1676421900000|2023-02-15 00:45:00|936.9|931.9|937.4|932.4|937.4|932.4|936.7|931.7|22
1676422200000|2023-02-15 00:50:00|937.7|932.7|938.6|933.6|938.7|933.7|937.7|932.7|20
1676422500000|2023-02-15 00:55:00|938.7|933.7|938.7|933.7|938.9|933.9|938.6|933.6|10
1676422800000|2023-02-15 01:00:00|938.6|933.6|938.6|933.6|938.7|933.7|937.8|932.8|42
1676423100000|2023-02-15 01:05:00|938.5|933.5|938.2|933.2|938.6|933.6|938|933|32
1676423400000|2023-02-15 01:10:00|938.1|933.1|937.6|932.6|938.2|933.2|937.4|932.4|31
1676423700000|2023-02-15 01:15:00|937.8|932.8|938.4|933.4|938.4|933.4|937.3|932.3|47
1676424000000|2023-02-15 01:20:00|938.6|933.6|938.6|933.6|938.7|933.7|938.1|933.1|31
1676424300000|2023-02-15 01:25:00|938.5|933.5|938.8|933.8|939.1|934.1|938.4|933.4|40
1676424600000|2023-02-15 01:30:00|938.7|933.7|939.1|934.1|939.6|934.6|938.5|933.5|48
1676424900000|2023-02-15 01:35:00|939|934|938.8|933.8|939.1|934.1|938.4|933.4|42
1676425200000|2023-02-15 01:40:00|938.9|933.9|938.2|933.2|939|934|938.2|933.2|25
1676425500000|2023-02-15 01:45:00|938.3|933.3|938.1|933.1|938.6|933.6|938|933|27
1676425800000|2023-02-15 01:50:00|938|933|937.6|932.6|938.1|933.1|937.6|932.6|25
1676426100000|2023-02-15 01:55:00|937.8|932.8|938.5|933.5|938.7|933.7|937.8|932.8|28
1676426400000|2023-02-15 02:00:00|938.4|933.4|936.9|931.9|938.6|933.6|936.9|931.9|31
1676426700000|2023-02-15 02:05:00|936.8|931.8|937.3|932.3|937.6|932.6|936.2|931.2|63
1676427000000|2023-02-15 02:10:00|937.2|932.2|937.5|932.5|937.6|932.6|936.8|931.8|42
1676427300000|2023-02-15 02:15:00|937.6|932.6|936.1|931.1|937.6|932.6|936|931|36
1676427600000|2023-02-15 02:20:00|936|931|936.4|931.4|936.5|931.5|936|931|19
1676427900000|2023-02-15 02:25:00|936.5|931.5|937|932|937.4|932.4|936.5|931.5|41
1676428200000|2023-02-15 02:30:00|936.9|931.9|936.6|931.6|937.6|932.6|936.6|931.6|28
1676428500000|2023-02-15 02:35:00|936.5|931.5|936.1|931.1|936.5|931.5|936.1|931.1|21
1676428800000|2023-02-15 02:40:00|935.9|930.9|936|931|936|931|935.1|930.1|33
1676429100000|2023-02-15 02:45:00|935.9|930.9|935.9|930.9|936.2|931.2|935.2|930.2|38
1676429400000|2023-02-15 02:50:00|936|931|935.8|930.8|936.1|931.1|935.8|930.8|19
1676429700000|2023-02-15 02:55:00|935.9|930.9|933.7|928.7|936.1|931.1|933.6|928.6|30
1676430000000|2023-02-15 03:00:00|933.6|928.6|933.7|928.7|934|929|933.3|928.3|56
1676430300000|2023-02-15 03:05:00|933.8|928.8|933.5|928.5|934.6|929.6|933.2|928.2|41
1676430600000|2023-02-15 03:10:00|933.4|928.4|934|929|934.1|929.1|933.1|928.1|29
1676430900000|2023-02-15 03:15:00|934.1|929.1|934.2|929.2|934.7|929.7|933.9|928.9|24
1676431200000|2023-02-15 03:20:00|934.4|929.4|933.7|928.7|934.4|929.4|933.6|928.6|16
1676431500000|2023-02-15 03:25:00|933.6|928.6|933.5|928.5|934.2|929.2|933.4|928.4|24
1676431800000|2023-02-15 03:30:00|933.4|928.4|933.6|928.6|933.7|928.7|932.6|927.6|27
1676432100000|2023-02-15 03:35:00|933.5|928.5|932.8|927.8|933.5|928.5|932.8|927.8|21
1676432400000|2023-02-15 03:40:00|932.4|927.4|932.7|927.7|933.1|928.1|932.4|927.4|16
1676432700000|2023-02-15 03:45:00|932.6|927.6|933.4|928.4|933.6|928.6|932.5|927.5|26
1676433000000|2023-02-15 03:50:00|933.6|928.6|934.7|929.7|934.8|929.8|933.6|928.6|28
1676433300000|2023-02-15 03:55:00|934.8|929.8|934|929|934.8|929.8|933.9|928.9|21
1676433600000|2023-02-15 04:00:00|933.8|928.8|934|929|934.1|929.1|933.5|928.5|13
1676433900000|2023-02-15 04:05:00|933.7|928.7|933.8|928.8|934.1|929.1|933.5|928.5|38
1676434200000|2023-02-15 04:10:00|933.9|928.9|934.1|929.1|934.2|929.2|933.8|928.8|12
1676434500000|2023-02-15 04:15:00|934|929|934.4|929.4|934.4|929.4|934|929|20
1676434800000|2023-02-15 04:20:00|934.5|929.5|934.2|929.2|934.5|929.5|934.1|929.1|23
1676435100000|2023-02-15 04:25:00|934.3|929.3|934.5|929.5|934.8|929.8|934.1|929.1|21
1676435400000|2023-02-15 04:30:00|934.4|929.4|935.4|930.4|935.6|930.6|934.2|929.2|26
1676435700000|2023-02-15 04:35:00|935.5|930.5|935.4|930.4|935.7|930.7|935.3|930.3|24
1676436000000|2023-02-15 04:40:00|935.2|930.2|934.6|929.6|935.2|930.2|934.6|929.6|23
1676436300000|2023-02-15 04:45:00|934.5|929.5|934.1|929.1|934.7|929.7|934.1|929.1|12
1676436600000|2023-02-15 04:50:00|934.3|929.3|933.9|928.9|934.3|929.3|933.7|928.7|29
1676436900000|2023-02-15 04:55:00|933.8|928.8|933.9|928.9|934.1|929.1|933.8|928.8|27
1676437200000|2023-02-15 05:00:00|933.8|928.8|933.9|928.9|934.1|929.1|933.2|928.2|23
1676437500000|2023-02-15 05:05:00|934|929|934|929|934.3|929.3|933.7|928.7|31
1676437800000|2023-02-15 05:10:00|933.9|928.9|933.5|928.5|933.9|928.9|933.4|928.4|12
1676438100000|2023-02-15 05:15:00|933.4|928.4|933.3|928.3|933.6|928.6|933.1|928.1|16
1676438400000|2023-02-15 05:20:00|933.2|928.2|933.3|928.3|933.4|928.4|932.8|927.8|19
1676438700000|2023-02-15 05:25:00|933.2|928.2|933.4|928.4|933.7|928.7|933.1|928.1|25
1676439000000|2023-02-15 05:30:00|933.3|928.3|933.5|928.5|933.6|928.6|933|928|24
1676439300000|2023-02-15 05:35:00|933.3|928.3|933.6|928.6|933.6|928.6|933|928|25
1676439600000|2023-02-15 05:40:00|933.7|928.7|934|929|934.2|929.2|933.7|928.7|17
1676439900000|2023-02-15 05:45:00|933.9|928.9|933.8|928.8|934.1|929.1|933.6|928.6|30
1676440200000|2023-02-15 05:50:00|933.7|928.7|933.5|928.5|933.8|928.8|933.3|928.3|24
1676440500000|2023-02-15 05:55:00|933.4|928.4|933.6|928.6|933.7|928.7|933.3|928.3|25
1676440800000|2023-02-15 06:00:00|933.5|928.5|933.4|928.4|933.8|928.8|933|928|40
1676441100000|2023-02-15 06:05:00|933.3|928.3|933.5|928.5|933.7|928.7|933|928|52
1676441400000|2023-02-15 06:10:00|933.4|928.4|933.6|928.6|933.7|928.7|933|928|47
1676441700000|2023-02-15 06:15:00|933.5|928.5|933.7|928.7|933.8|928.8|932.9|927.9|29
1676442000000|2023-02-15 06:20:00|933.6|928.6|933.3|928.3|933.6|928.6|933.1|928.1|25
1676442300000|2023-02-15 06:25:00|933.4|928.4|932.5|927.5|933.4|928.4|931.9|926.9|34
1676442600000|2023-02-15 06:30:00|932.2|927.2|930.1|925.1|932.2|927.2|929.6|924.6|70
1676442900000|2023-02-15 06:35:00|929.9|924.9|930.3|925.3|930.3|925.3|929.5|924.5|61
1676443200000|2023-02-15 06:40:00|930.4|925.4|929.5|924.5|930.4|925.4|929.2|924.2|39
1676443500000|2023-02-15 06:45:00|929.6|924.6|929.7|924.7|929.8|924.8|929.2|924.2|37
1676443800000|2023-02-15 06:50:00|929.6|924.6|930.8|925.8|930.9|925.9|929.6|924.6|34
1676444100000|2023-02-15 06:55:00|930.7|925.7|931.4|926.4|931.4|926.4|930.4|925.4|52
1676444400000|2023-02-15 07:00:00|931.3|926.3|931.9|926.9|933|928|930.1|925.1|185
1676444700000|2023-02-15 07:05:00|931.8|926.8|933.1|928.1|933.6|928.6|931.8|926.8|96
1676445000000|2023-02-15 07:10:00|933.2|928.2|932.8|927.8|933.7|928.7|932.5|927.5|102
1676445300000|2023-02-15 07:15:00|932.9|927.9|933.4|928.4|934.2|929.2|932.7|927.7|59
1676445600000|2023-02-15 07:20:00|933.2|928.2|932.7|927.7|933.2|928.2|931.9|926.9|80
1676445900000|2023-02-15 07:25:00|932.8|927.8|933.9|928.9|934.9|929.9|932.1|927.1|61
1676446200000|2023-02-15 07:30:00|934.1|929.1|929.1|924.1|934.6|929.6|928.4|923.4|116
1676446500000|2023-02-15 07:35:00|929.3|924.3|930.3|925.3|930.7|925.7|928.3|923.3|118
1676446800000|2023-02-15 07:40:00|930.4|925.4|931.3|926.3|931.7|926.7|930.2|925.2|88
1676447100000|2023-02-15 07:45:00|931.4|926.4|930.3|925.3|931.5|926.5|930.2|925.2|57
1676447400000|2023-02-15 07:50:00|930.2|925.2|928.4|923.4|930.3|925.3|928.3|923.3|72
1676447700000|2023-02-15 07:55:00|928.5|923.5|927|922|928.8|923.8|926.6|921.6|105
1676448000000|2023-02-15 08:00:00|926.9|921.9|925.6|920.6|927.9|922.9|925.1|920.1|173
1676448300000|2023-02-15 08:05:00|925.5|920.5|927.1|922.1|927.3|922.3|925.5|920.5|113
1676448600000|2023-02-15 08:10:00|926.9|921.9|927.1|922.1|928.5|923.5|926.8|921.8|80
1676448900000|2023-02-15 08:15:00|927.2|922.2|928.4|923.4|928.5|923.5|926.3|921.3|85
1676449200000|2023-02-15 08:20:00|928.6|923.6|928.9|923.9|929.3|924.3|927.6|922.6|107
1676449500000|2023-02-15 08:25:00|929|924|930.6|925.6|930.8|925.8|928.8|923.8|108
1676449800000|2023-02-15 08:30:00|930.5|925.5|931.5|926.5|932.1|927.1|930.3|925.3|82
1676450100000|2023-02-15 08:35:00|931.7|926.7|929.6|924.6|932|927|928.8|923.8|92
1676450400000|2023-02-15 08:40:00|929.5|924.5|930.3|925.3|930.3|925.3|928|923|91
1676450700000|2023-02-15 08:45:00|930.4|925.4|929.1|924.1|930.6|925.6|928.6|923.6|70
1676451000000|2023-02-15 08:50:00|929.2|924.2|928.9|923.9|929.5|924.5|928.3|923.3|47
1676451300000|2023-02-15 08:55:00|928.8|923.8|929.3|924.3|929.8|924.8|928.7|923.7|40
1676451600000|2023-02-15 09:00:00|929.2|924.2|932.2|927.2|932.4|927.4|927.9|922.9|92
1676451900000|2023-02-15 09:05:00|932.1|927.1|931.7|926.7|932.3|927.3|930.7|925.7|89
1676452200000|2023-02-15 09:10:00|931.6|926.6|929.8|924.8|931.7|926.7|929.5|924.5|82
1676452500000|2023-02-15 09:15:00|929.7|924.7|928.2|923.2|930.3|925.3|928.2|923.2|68
1676452800000|2023-02-15 09:20:00|928.1|923.1|927.9|922.9|928.2|923.2|927.6|922.6|44
1676453100000|2023-02-15 09:25:00|927.8|922.8|928.6|923.6|928.7|923.7|927.8|922.8|27
1676453400000|2023-02-15 09:30:00|928.5|923.5|929.8|924.8|930.4|925.4|928.4|923.4|57
1676453700000|2023-02-15 09:35:00|930.1|925.1|930.1|925.1|931.1|926.1|929.4|924.4|74
1676454000000|2023-02-15 09:40:00|930.2|925.2|929.8|924.8|930.6|925.6|929.3|924.3|86
1676454300000|2023-02-15 09:45:00|929.7|924.7|929.2|924.2|931.2|926.2|929|924|77
1676454600000|2023-02-15 09:50:00|929.3|924.3|928.1|923.1|929.3|924.3|927.8|922.8|49
1676454900000|2023-02-15 09:55:00|928|923|929.3|924.3|929.3|924.3|927.9|922.9|48
1676455200000|2023-02-15 10:00:00|929.2|924.2|929.4|924.4|930.1|925.1|928.7|923.7|59
1676455500000|2023-02-15 10:05:00|929.2|924.2|930.6|925.6|930.7|925.7|929.2|924.2|57
1676455800000|2023-02-15 10:10:00|930.5|925.5|931.2|926.2|931.4|926.4|929.9|924.9|50
1676456100000|2023-02-15 10:15:00|931.3|926.3|930.4|925.4|931.5|926.5|930|925|49
1676456400000|2023-02-15 10:20:00|930.6|925.6|929.5|924.5|930.7|925.7|929.5|924.5|28
1676456700000|2023-02-15 10:25:00|929.6|924.6|928.8|923.8|929.7|924.7|928.5|923.5|44
1676457000000|2023-02-15 10:30:00|929|924|929.4|924.4|929.4|924.4|928.5|923.5|59
1676457300000|2023-02-15 10:35:00|929.3|924.3|929.8|924.8|930.3|925.3|929.3|924.3|47
1676457600000|2023-02-15 10:40:00|929.9|924.9|929.7|924.7|930.4|925.4|929.7|924.7|30
1676457900000|2023-02-15 10:45:00|929.9|924.9|930.6|925.6|930.6|925.6|929.7|924.7|37
1676458200000|2023-02-15 10:50:00|930.7|925.7|931.3|926.3|931.3|926.3|930.4|925.4|28
1676458500000|2023-02-15 10:55:00|931.2|926.2|930.7|925.7|931.3|926.3|930.3|925.3|29
1676458800000|2023-02-15 11:00:00|930.9|925.9|931.4|926.4|931.4|926.4|930.4|925.4|41
1676459100000|2023-02-15 11:05:00|931.3|926.3|931.5|926.5|931.6|926.6|930.7|925.7|26
1676459400000|2023-02-15 11:10:00|931.4|926.4|930.4|925.4|931.4|926.4|930.4|925.4|22
1676459700000|2023-02-15 11:15:00|930.3|925.3|931|926|931.3|926.3|930.3|925.3|12
1676460000000|2023-02-15 11:20:00|931.2|926.2|932.3|927.3|932.8|927.8|930.9|925.9|34
1676460300000|2023-02-15 11:25:00|932.2|927.2|932.3|927.3|932.3|927.3|931.4|926.4|48
1676460600000|2023-02-15 11:30:00|932.2|927.2|932.1|927.1|933.5|928.5|932.1|927.1|55
1676460900000|2023-02-15 11:35:00|932|927|932.7|927.7|933.3|928.3|931.9|926.9|48
1676461200000|2023-02-15 11:40:00|932.9|927.9|931.6|926.6|933.1|928.1|931.6|926.6|34
1676461500000|2023-02-15 11:45:00|931.7|926.7|930.9|925.9|931.7|926.7|930.9|925.9|35
1676461800000|2023-02-15 11:50:00|931|926|932.4|927.4|932.9|927.9|931|926|50
1676462100000|2023-02-15 11:55:00|932.6|927.6|932|927|932.7|927.7|931.3|926.3|41
1676462400000|2023-02-15 12:00:00|931.8|926.8|931.8|926.8|932.1|927.1|931.5|926.5|69
1676462700000|2023-02-15 12:05:00|931.9|926.9|931.7|926.7|932.1|927.1|931.5|926.5|38
1676463000000|2023-02-15 12:10:00|931.8|926.8|932.8|927.8|933.9|928.9|931.5|926.5|77
1676463300000|2023-02-15 12:15:00|932.9|927.9|932.1|927.1|933.1|928.1|931.8|926.8|60
1676463600000|2023-02-15 12:20:00|932.2|927.2|932.5|927.5|933.2|928.2|932.2|927.2|40
1676463900000|2023-02-15 12:25:00|932.3|927.3|931.8|926.8|932.9|927.9|931.8|926.8|41
1676464200000|2023-02-15 12:30:00|931.9|926.9|932.6|927.6|932.9|927.9|931.8|926.8|47
1676464500000|2023-02-15 12:35:00|932.7|927.7|930.8|925.8|933|928|930.7|925.7|51
1676464800000|2023-02-15 12:40:00|930.7|925.7|930.3|925.3|930.7|925.7|930.2|925.2|31
1676465100000|2023-02-15 12:45:00|930.4|925.4|930.2|925.2|930.4|925.4|930.2|925.2|17
1676465400000|2023-02-15 12:50:00|930.1|925.1|931.3|926.3|931.4|926.4|929.9|924.9|32
1676465700000|2023-02-15 12:55:00|931.1|926.1|930.8|925.8|932|927|930.6|925.6|85
1676466000000|2023-02-15 13:00:00|931|926|929|924|932.6|927.6|928.4|923.4|128
1676466300000|2023-02-15 13:05:00|928.6|923.6|925.7|920.7|928.8|923.8|925.1|920.1|170
1676466600000|2023-02-15 13:10:00|925.2|920.2|925.5|920.5|925.9|920.9|923.9|918.9|112
1676466900000|2023-02-15 13:15:00|925.3|920.3|926.2|921.2|926.2|921.2|925.2|920.2|54
1676467200000|2023-02-15 13:20:00|925.6|920.6|924.3|919.3|925.6|920.6|923.6|918.6|153
1676467500000|2023-02-15 13:25:00|924|919|928.1|918.6|928.1|921.4|923.6|918.6|131
1676467800000|2023-02-15 13:30:00|926.5|917|924.9|919.9|927.6|922.6|923.1|915.3|394
1676468100000|2023-02-15 13:35:00|924.7|919.7|926.3|921.3|927.1|922.1|924.4|919.4|367
1676468400000|2023-02-15 13:40:00|926.5|921.5|931.2|926.2|931.5|926.5|925.9|920.9|274
1676468700000|2023-02-15 13:45:00|931|926|931.5|926.5|932.7|927.7|929.4|924.4|311
1676469000000|2023-02-15 13:50:00|931.4|926.4|931.2|926.2|933.1|928.1|930.6|925.6|208
1676469300000|2023-02-15 13:55:00|931.3|926.3|928.5|923.5|931.3|926.3|927.6|922.6|170
1676469600000|2023-02-15 14:00:00|928.4|923.4|927.8|922.8|929.1|924.1|927.5|922.5|155
1676469900000|2023-02-15 14:05:00|927.7|922.7|925.8|920.8|927.7|922.7|925.6|920.6|131
1676470200000|2023-02-15 14:10:00|925.9|920.9|925.4|920.4|927.6|922.6|925.4|920.4|124
1676470500000|2023-02-15 14:15:00|925.6|920.6|927.6|922.6|927.9|922.9|925.5|920.5|182
1676470800000|2023-02-15 14:20:00|927.5|922.5|925.5|920.5|927.5|922.5|924.9|919.9|108
1676471100000|2023-02-15 14:25:00|925.3|920.3|926.9|921.9|928.1|923.1|925.3|920.3|86
1676471400000|2023-02-15 14:30:00|926.6|921.6|929.1|924.1|929.4|924.4|926.4|921.4|110
1676471700000|2023-02-15 14:35:00|929|924|929.7|924.7|930|925|928.3|923.3|91
1676472000000|2023-02-15 14:40:00|930|925|932.5|927.5|933.1|928.1|929.2|924.2|119
1676472300000|2023-02-15 14:45:00|932.4|927.4|932.1|927.1|932.5|927.5|931|926|134
1676472600000|2023-02-15 14:50:00|932.4|927.4|928.5|923.5|932.4|927.4|927.3|922.3|148
1676472900000|2023-02-15 14:55:00|928.3|923.3|927.5|922.5|929.1|924.3|925.8|920.8|108
1676473200000|2023-02-15 15:00:00|927.4|922.4|927.6|922.6|928.6|923.6|926.3|921.3|112
1676473500000|2023-02-15 15:05:00|927.4|922.4|925.5|920.5|927.6|922.6|925.2|920.2|79
1676473800000|2023-02-15 15:10:00|925.6|920.6|925.7|920.7|926.7|921.7|924.5|919.5|90
1676474100000|2023-02-15 15:15:00|925.8|920.8|927.5|922.5|928|923|924.9|919.9|79
1676474400000|2023-02-15 15:20:00|927.8|922.8|927.1|922.1|929.1|924.1|927.1|922.1|107
1676474700000|2023-02-15 15:25:00|927.3|922.3|925.7|920.7|927.8|922.8|925.7|920.7|103
1676475000000|2023-02-15 15:30:00|925.4|920.4|925.1|920.1|925.7|920.7|925|920|96
1676475300000|2023-02-15 15:35:00|925.3|920.3|922.9|917.9|925.7|920.7|922.8|917.8|87
1676475600000|2023-02-15 15:40:00|923|918|921|916|923.4|918.4|921|916|101
1676475900000|2023-02-15 15:45:00|921.2|916.2|921.5|916.5|922.1|917.1|920.9|915.9|97
1676476200000|2023-02-15 15:50:00|921|916|922.4|917.4|922.5|917.5|920.5|915.5|82
1676476500000|2023-02-15 15:55:00|922.2|917.2|920.8|915.8|922.3|917.3|920.7|915.7|64
1676476800000|2023-02-15 16:00:00|920.7|915.7|921.8|916.8|922.4|917.4|920.6|915.6|67
1676477100000|2023-02-15 16:05:00|921.9|916.9|924.6|919.6|924.8|919.8|921.5|916.5|97
1676477400000|2023-02-15 16:10:00|924.7|919.7|925.2|920.2|925.8|920.8|924.7|919.7|87
1676477700000|2023-02-15 16:15:00|925.3|920.3|923.3|918.3|925.8|920.8|923.1|918.1|62
1676478000000|2023-02-15 16:20:00|923.1|918.1|921.7|916.7|923.1|918.1|921.7|916.7|71
1676478300000|2023-02-15 16:25:00|921.8|916.8|922.6|917.6|922.7|917.7|921.6|916.6|72
1676478600000|2023-02-15 16:30:00|922.4|917.4|922.5|917.5|922.7|917.7|921.1|916.1|81
1676478900000|2023-02-15 16:35:00|922.6|917.6|923.9|918.9|924.3|919.3|921.6|916.6|70
1676479200000|2023-02-15 16:40:00|924|919|925|920|925.6|920.6|923.9|918.9|64
1676479500000|2023-02-15 16:45:00|925.3|920.3|926.8|921.8|926.9|921.9|925.1|920.1|55
1676479800000|2023-02-15 16:50:00|926.9|921.9|925.4|920.4|927|922|925.3|920.3|63
1676480100000|2023-02-15 16:55:00|925.5|920.5|925|920|925.8|920.8|924.8|919.8|37
1676480400000|2023-02-15 17:00:00|924.9|919.9|924.8|919.8|925.3|920.3|924.5|919.5|52
1676480700000|2023-02-15 17:05:00|924.7|919.7|922.7|917.7|924.7|919.7|922.6|917.6|83
1676481000000|2023-02-15 17:10:00|922.8|917.8|921.7|916.7|922.8|917.8|921.6|916.6|51
1676481300000|2023-02-15 17:15:00|921.6|916.6|920.7|915.7|921.8|916.8|920.6|915.6|94
1676481600000|2023-02-15 17:20:00|920.8|915.8|921.1|916.1|921.4|916.4|920.6|915.6|79
1676481900000|2023-02-15 17:25:00|920.9|915.9|920.8|915.8|921.5|916.5|920.6|915.6|61
1676482200000|2023-02-15 17:30:00|920.7|915.7|920.1|915.1|921.3|916.3|919.6|914.6|103
1676482500000|2023-02-15 17:35:00|920.2|915.2|920.3|915.3|921.1|916.1|919.4|914.4|68
1676482800000|2023-02-15 17:40:00|920.2|915.2|920.8|915.8|921.1|916.1|919.9|914.9|49
1676483100000|2023-02-15 17:45:00|920.9|915.9|920.6|915.6|921.2|916.2|920.5|915.5|37
1676483400000|2023-02-15 17:50:00|920.7|915.7|921.6|916.6|921.7|916.7|920.5|915.5|55
1676483700000|2023-02-15 17:55:00|921.7|916.7|921.6|916.6|921.8|916.8|921|916|53
1676484000000|2023-02-15 18:00:00|921.4|916.4|920.1|915.1|922.3|917.3|920|915|167
1676484300000|2023-02-15 18:05:00|920.2|915.2|922.3|917.3|922.3|917.3|920.1|915.1|67
1676484600000|2023-02-15 18:10:00|922.6|917.6|922.6|917.6|923.4|918.4|922.4|917.4|51
1676484900000|2023-02-15 18:15:00|922.9|917.9|922.7|917.7|923.1|918.1|922.4|917.4|37
1676485200000|2023-02-15 18:20:00|922.6|917.6|922.8|917.8|923.2|918.2|922.2|917.2|46
1676485500000|2023-02-15 18:25:00|922.9|917.9|923|918|923.3|918.3|922.4|917.4|57
1676485800000|2023-02-15 18:30:00|923.1|918.1|922|917|923.3|918.3|921.8|916.8|36
1676486100000|2023-02-15 18:35:00|922.1|917.1|921.7|916.7|922.2|917.2|921.4|916.4|31
1676486400000|2023-02-15 18:40:00|921.8|916.8|922.8|917.8|923|918|921.7|916.7|33
1676486700000|2023-02-15 18:45:00|922.9|917.9|922.4|917.4|923.2|918.2|922.1|917.1|46
1676487000000|2023-02-15 18:50:00|922.5|917.5|922.5|917.5|922.6|917.6|922|917|43
1676487300000|2023-02-15 18:55:00|922.4|917.4|922.6|917.6|922.9|917.9|922.2|917.2|30
1676487600000|2023-02-15 19:00:00|922.7|917.7|923.1|918.1|923.2|918.2|922.7|917.7|38
1676487900000|2023-02-15 19:05:00|923|918|923.1|918.1|923.5|918.5|923|918|17
1676488200000|2023-02-15 19:10:00|923.3|918.3|923.1|918.1|923.4|918.4|923|918|12
1676488500000|2023-02-15 19:15:00|923.2|918.2|922.6|917.6|923.2|918.2|922.5|917.5|15
1676488800000|2023-02-15 19:20:00|922.5|917.5|922.9|917.9|923.1|918.1|922.4|917.4|15
1676489100000|2023-02-15 19:25:00|922.8|917.8|922.1|917.1|922.9|917.9|922|917|24
1676489400000|2023-02-15 19:30:00|922.3|917.3|921.5|916.5|922.6|917.6|921.2|916.2|34
1676489700000|2023-02-15 19:35:00|921.4|916.4|921.2|916.2|921.7|916.7|921|916|24
1676490000000|2023-02-15 19:40:00|921.4|916.4|921.4|916.4|921.5|916.5|921.1|916.1|15
1676490300000|2023-02-15 19:45:00|921.3|916.3|920.5|915.5|921.4|916.4|920.3|915.3|21
1676490600000|2023-02-15 19:50:00|920.6|915.6|920.3|915.3|920.6|915.6|920.1|915.1|14
1676490900000|2023-02-15 19:55:00|920.5|915.5|920.3|915.3|920.5|915.5|920.1|915.1|15
1676491200000|2023-02-15 20:00:00|920.4|915.4|920.3|915.3|920.5|915.5|920.3|915.3|4
1676491500000|2023-02-15 20:05:00|920.5|915.5|920.3|915.3|920.5|915.5|920.3|915.3|5
1676491800000|2023-02-15 20:10:00|920.4|915.4|920.4|915.4|920.5|915.5|920.3|915.3|4
1676492100000|2023-02-15 20:15:00|920.5|915.5|920.2|915.2|920.5|915.5|920.2|915.2|13
1676492400000|2023-02-15 20:20:00|920.3|915.3|920.2|915.2|920.4|915.4|919.9|914.9|11
1676492700000|2023-02-15 20:25:00|920.3|915.3|920.5|915.5|920.7|915.7|920.3|915.3|9
1676493000000|2023-02-15 20:30:00|920.6|915.6|920.4|915.4|920.7|915.7|920.4|915.4|8
1676493300000|2023-02-15 20:35:00|920.5|915.5|920.5|915.5|920.5|915.5|920.4|915.4|5
1676493600000|2023-02-15 20:40:00|920.6|915.6|920.4|915.4|920.6|915.6|920.4|915.4|2
1676493900000|2023-02-15 20:45:00|920.3|915.3|920.4|915.4|920.9|915.9|920.3|915.3|22
1676494200000|2023-02-15 20:50:00|920.6|915.6|920.2|915.2|921|916|920.2|915.2|20
1676494500000|2023-02-15 20:55:00|920|915|921|916|921.2|916.2|920|915|19
1676494800000|2023-02-15 21:00:00|921.1|916.1|921.1|916.1|921.2|916.2|920.6|915.6|21
1676495100000|2023-02-15 21:05:00|921.2|916.2|921.6|916.6|921.6|916.6|921.2|916.2|21
1676495400000|2023-02-15 21:10:00|921.7|916.7|921.8|916.8|921.8|916.8|921.5|916.5|8
1676495700000|2023-02-15 21:15:00|921.7|916.7|921.7|916.7|921.8|916.8|921.4|916.4|14
1676496000000|2023-02-15 21:20:00|921.5|916.5|921.4|916.4|921.5|916.5|920.8|915.8|20
1676496300000|2023-02-15 21:25:00|921.5|916.5|921.3|916.3|921.7|916.7|921.1|916.1|30
1676496600000|2023-02-15 21:30:00|921.2|916.2|921|916|921.3|916.3|921|916|26
1676496900000|2023-02-15 21:35:00|921.1|916.1|921|916|921.1|916.1|920.9|915.9|14
1676497200000|2023-02-15 21:40:00|920.9|915.9|921.1|916.1|921.1|916.1|920.9|915.9|9
1676497500000|2023-02-15 21:45:00|921|916|921.1|916.1|921.1|916.1|920.9|915.9|10
1676497800000|2023-02-15 21:50:00|921.2|916.2|920.8|915.8|921.2|916.2|920.7|915.7|14
1676498100000|2023-02-15 21:55:00|920.9|915.9|921.3|916.3|921.3|916.3|920.6|915.6|26
1676502000000|2023-02-15 23:00:00|922|917|922|917|922.3|917.3|921.2|916.2|27
1676502300000|2023-02-15 23:05:00|921.8|916.8|921.9|916.9|922|917|921.7|916.7|11
1676502600000|2023-02-15 23:10:00|922|917|921.8|916.8|922.2|917.2|921.5|916.5|23
1676502900000|2023-02-15 23:15:00|921.7|916.7|921.4|916.4|921.8|916.8|921.4|916.4|13
1676503200000|2023-02-15 23:20:00|921.6|916.6|921.8|916.8|921.8|916.8|921.1|916.1|13
1676503500000|2023-02-15 23:25:00|921.9|916.9|922.1|917.1|922.1|917.1|921.8|916.8|11
1676503800000|2023-02-15 23:30:00|922|917|921.4|916.4|922.2|917.2|921.3|916.3|28
1676504100000|2023-02-15 23:35:00|921.3|916.3|921.3|916.3|921.7|916.7|921|916|39
1676504400000|2023-02-15 23:40:00|921.4|916.4|921.9|916.9|922.4|917.4|921.4|916.4|24
1676504700000|2023-02-15 23:45:00|921.8|916.8|922.5|917.5|922.6|917.6|921.8|916.8|21
1676505000000|2023-02-15 23:50:00|922.4|917.4|923.2|918.2|923.2|918.2|922.3|917.3|21
1676505300000|2023-02-15 23:55:00|923.1|918.1|922.7|917.7|923.3|918.3|922.7|917.7|11
1676505600000|2023-02-16 00:00:00|922.6|917.6|922.9|917.9|923.2|918.2|922.4|917.4|45
1676505900000|2023-02-16 00:05:00|922.7|917.7|923.2|918.2|923.7|918.7|922.7|917.7|28
1676506200000|2023-02-16 00:10:00|923.4|918.4|922.6|917.6|923.4|918.4|922.3|917.3|28
1676506500000|2023-02-16 00:15:00|922.5|917.5|922.6|917.6|922.7|917.7|922.2|917.2|19
1676506800000|2023-02-16 00:20:00|922.8|917.8|922.2|917.2|922.8|917.8|921.9|916.9|16
1676507100000|2023-02-16 00:25:00|922.3|917.3|921.8|916.8|922.3|917.3|921.1|916.1|25
1676507400000|2023-02-16 00:30:00|921.7|916.7|921.8|916.8|921.8|916.8|921.3|916.3|28
1676507700000|2023-02-16 00:35:00|921.7|916.7|922.3|917.3|923.1|918.1|921.7|916.7|23
1676508000000|2023-02-16 00:40:00|922.5|917.5|921.7|916.7|922.5|917.5|921.7|916.7|25
1676508300000|2023-02-16 00:45:00|921.6|916.6|922.2|917.2|922.3|917.3|921.5|916.5|22
1676508600000|2023-02-16 00:50:00|922.3|917.3|922.3|917.3|922.9|917.9|922.3|917.3|22
1676508900000|2023-02-16 00:55:00|922.2|917.2|922.6|917.6|922.9|917.9|922|917|28
1676509200000|2023-02-16 01:00:00|922.5|917.5|921.8|916.8|922.6|917.6|921.5|916.5|32
1676509500000|2023-02-16 01:05:00|921.9|916.9|922.8|917.8|922.8|917.8|921.9|916.9|36
1676509800000|2023-02-16 01:10:00|922.7|917.7|923.7|918.7|923.7|918.7|922.7|917.7|23
1676510100000|2023-02-16 01:15:00|923.8|918.8|923.3|918.3|923.8|918.8|922.9|917.9|36
1676510400000|2023-02-16 01:20:00|923.5|918.5|923.9|918.9|924.1|919.1|923.5|918.5|22
1676510700000|2023-02-16 01:25:00|923.8|918.8|924.6|919.6|924.7|919.7|923.8|918.8|19
1676511000000|2023-02-16 01:30:00|924.5|919.5|924.5|919.5|925.7|920.7|924.4|919.4|80
1676511300000|2023-02-16 01:35:00|924.7|919.7|925.3|920.3|925.4|920.4|923.9|918.9|44
1676511600000|2023-02-16 01:40:00|925.4|920.4|925.3|920.3|925.8|920.8|925|920|64
1676511900000|2023-02-16 01:45:00|925.4|920.4|925.6|920.6|925.6|920.6|924.9|919.9|42
1676512200000|2023-02-16 01:50:00|925.7|920.7|926|921|926.3|921.3|925.2|920.2|55
1676512500000|2023-02-16 01:55:00|926.1|921.1|925.5|920.5|926.5|921.5|925.5|920.5|45
1676512800000|2023-02-16 02:00:00|925.4|920.4|925.8|920.8|925.9|920.9|925|920|30
1676513100000|2023-02-16 02:05:00|925.7|920.7|925.4|920.4|925.8|920.8|924.9|919.9|30
1676513400000|2023-02-16 02:10:00|925.5|920.5|925.5|920.5|925.6|920.6|925.1|920.1|26
1676513700000|2023-02-16 02:15:00|925.6|920.6|926.6|921.6|926.8|921.8|925.6|920.6|33
1676514000000|2023-02-16 02:20:00|926.7|921.7|926.6|921.6|926.7|921.7|926|921|51
1676514300000|2023-02-16 02:25:00|926.7|921.7|927.3|922.3|927.3|922.3|926.4|921.4|34
1676514600000|2023-02-16 02:30:00|927.2|922.2|927.6|922.6|928.3|923.3|927.2|922.2|35
1676514900000|2023-02-16 02:35:00|927.7|922.7|927.9|922.9|928|923|927.4|922.4|51
1676515200000|2023-02-16 02:40:00|927.8|922.8|928.3|923.3|928.3|923.3|927.3|922.3|38
1676515500000|2023-02-16 02:45:00|928.4|923.4|927.3|922.3|928.4|923.4|927.2|922.2|35
1676515800000|2023-02-16 02:50:00|927.4|922.4|927.7|922.7|927.8|922.8|927|922|20
1676516100000|2023-02-16 02:55:00|927.8|922.8|927.9|922.9|928.4|923.4|927.6|922.6|40
1676516400000|2023-02-16 03:00:00|927.8|922.8|927.5|922.5|928.1|923.1|927.2|922.2|23
1676516700000|2023-02-16 03:05:00|927.3|922.3|927.9|922.9|928|923|926.7|921.7|28
1676517000000|2023-02-16 03:10:00|927.7|922.7|927|922|928|923|927|922|29
1676517300000|2023-02-16 03:15:00|927.2|922.2|927|922|927.4|922.4|926.7|921.7|12
1676517600000|2023-02-16 03:20:00|927.1|922.1|927.3|922.3|927.6|922.6|927|922|23
1676517900000|2023-02-16 03:25:00|927.2|922.2|927.1|922.1|927.2|922.2|926.6|921.6|14
1676518200000|2023-02-16 03:30:00|927.4|922.4|926.5|921.5|927.4|922.4|926.4|921.4|32
1676518500000|2023-02-16 03:35:00|926.6|921.6|926.3|921.3|926.7|921.7|926.2|921.2|49
1676518800000|2023-02-16 03:40:00|926.2|921.2|926.7|921.7|926.7|921.7|926.2|921.2|17
1676519100000|2023-02-16 03:45:00|926.6|921.6|927.3|922.3|927.3|922.3|926.6|921.6|21
1676519400000|2023-02-16 03:50:00|927.2|922.2|926.9|921.9|927.3|922.3|926.6|921.6|32
1676519700000|2023-02-16 03:55:00|927|922|927.3|922.3|927.4|922.4|926.9|921.9|18
1676520000000|2023-02-16 04:00:00|927.4|922.4|927.4|922.4|927.8|922.8|927.3|922.3|26
1676520300000|2023-02-16 04:05:00|927.3|922.3|928|923|928.1|923.1|927.2|922.2|17
1676520600000|2023-02-16 04:10:00|928.1|923.1|927.4|922.4|928.1|923.1|927.4|922.4|20
1676520900000|2023-02-16 04:15:00|927.5|922.5|927.5|922.5|927.7|922.7|927.3|922.3|15
1676521200000|2023-02-16 04:20:00|927.7|922.7|927.8|922.8|927.8|922.8|927.2|922.2|13
1676521500000|2023-02-16 04:25:00|927.6|922.6|927.9|922.9|928|923|927.6|922.6|19
1676521800000|2023-02-16 04:30:00|928|923|928.4|923.4|928.6|923.6|927.7|922.7|23
1676522100000|2023-02-16 04:35:00|928.5|923.5|928.4|923.4|928.6|923.6|928.1|923.1|18
1676522400000|2023-02-16 04:40:00|928.5|923.5|928.7|923.7|928.7|923.7|928.3|923.3|19
1676522700000|2023-02-16 04:45:00|928.6|923.6|929|924|929.3|924.3|928.6|923.6|25
1676523000000|2023-02-16 04:50:00|928.9|923.9|929|924|929|924|928.8|923.8|12
1676523300000|2023-02-16 04:55:00|929.1|924.1|928.8|923.8|929.1|924.1|928.7|923.7|17
1676523600000|2023-02-16 05:00:00|928.7|923.7|929|924|929.2|924.2|928.6|923.6|31
1676523900000|2023-02-16 05:05:00|929.1|924.1|928.8|923.8|929.1|924.1|928.5|923.5|34
1676524200000|2023-02-16 05:10:00|928.7|923.7|927.7|922.7|928.8|923.8|927.7|922.7|19
1676524500000|2023-02-16 05:15:00|927.6|922.6|927.3|922.3|928.1|923.1|927.3|922.3|16
1676524800000|2023-02-16 05:20:00|927.4|922.4|926.4|921.4|927.5|922.5|926.3|921.3|49
1676525100000|2023-02-16 05:25:00|926.3|921.3|926.2|921.2|926.3|921.3|925.5|920.5|17
1676525400000|2023-02-16 05:30:00|926.1|921.1|924.4|919.4|926.3|921.3|924.3|919.3|31
1676525700000|2023-02-16 05:35:00|924.3|919.3|924.4|919.4|924.7|919.7|924|919|26
1676526000000|2023-02-16 05:40:00|924.3|919.3|924.6|919.6|924.7|919.7|923.7|918.7|25
1676526300000|2023-02-16 05:45:00|924.8|919.8|922.3|917.3|925|920|921.7|916.7|53
1676526600000|2023-02-16 05:50:00|922.4|917.4|922.6|917.6|922.8|917.8|922.3|917.3|31
1676526900000|2023-02-16 05:55:00|922.5|917.5|923.2|918.2|923.3|918.3|922.5|917.5|23
1676527200000|2023-02-16 06:00:00|923.3|918.3|922.5|917.5|923.6|918.6|922.4|917.4|31
1676527500000|2023-02-16 06:05:00|922.4|917.4|923.3|918.3|923.7|918.7|921.6|916.6|69
1676527800000|2023-02-16 06:10:00|923.2|918.2|922.5|917.5|923.3|918.3|922.1|917.1|33
1676528100000|2023-02-16 06:15:00|922.4|917.4|922.2|917.2|922.5|917.5|921.3|916.3|34
1676528400000|2023-02-16 06:20:00|922.3|917.3|923.1|918.1|923.1|918.1|921.8|916.8|36
1676528700000|2023-02-16 06:25:00|922.9|917.9|922.9|917.9|923.1|918.1|922.4|917.4|31
1676529000000|2023-02-16 06:30:00|922.7|917.7|922.5|917.5|922.8|917.8|921.9|916.9|35
1676529300000|2023-02-16 06:35:00|922.4|917.4|922.5|917.5|923.4|918.4|922.4|917.4|40
1676529600000|2023-02-16 06:40:00|922.4|917.4|922.7|917.7|922.8|917.8|921.9|916.9|27
1676529900000|2023-02-16 06:45:00|922.6|917.6|923.8|918.8|924|919|922.6|917.6|39
1676530200000|2023-02-16 06:50:00|923.9|918.9|923.8|918.8|924.7|919.7|923.8|918.8|37
1676530500000|2023-02-16 06:55:00|923.9|918.9|924.2|919.2|924.7|919.7|923.8|918.8|20
1676530800000|2023-02-16 07:00:00|924.1|919.1|923.6|918.6|924.2|919.2|922.8|917.8|87
1676531100000|2023-02-16 07:05:00|923.7|918.7|923.3|918.3|924.2|919.2|923.3|918.3|74
1676531400000|2023-02-16 07:10:00|923.4|918.4|923.1|918.1|923.4|918.4|922.3|917.3|62
1676531700000|2023-02-16 07:15:00|923|918|923.3|918.3|923.3|918.3|922|917|42
1676532000000|2023-02-16 07:20:00|923.4|918.4|924.3|919.3|924.4|919.4|923.2|918.2|58
1676532300000|2023-02-16 07:25:00|924.1|919.1|923.8|918.8|924.2|919.2|923.3|918.3|41
1676532600000|2023-02-16 07:30:00|923.7|918.7|923.1|918.1|923.7|918.7|922|917|46
1676532900000|2023-02-16 07:35:00|923.2|918.2|923.6|918.6|923.6|918.6|922.4|917.4|28
1676533200000|2023-02-16 07:40:00|923.7|918.7|922.9|917.9|924.3|919.3|922.9|917.9|35
1676533500000|2023-02-16 07:45:00|922.6|917.6|923.7|918.7|923.8|918.8|922.5|917.5|20
1676533800000|2023-02-16 07:50:00|923.8|918.8|924.6|919.6|924.6|919.6|923.8|918.8|23
1676534100000|2023-02-16 07:55:00|924.8|919.8|924.8|919.8|925.2|920.2|924.4|919.4|21
1676534400000|2023-02-16 08:00:00|924.7|919.7|924.3|919.3|925.6|920.6|924|919|80
1676534700000|2023-02-16 08:05:00|924.2|919.2|925.7|920.7|925.8|920.8|924.1|919.1|63
1676535000000|2023-02-16 08:10:00|925.9|920.9|925.3|920.3|925.9|920.9|925.1|920.1|21
1676535300000|2023-02-16 08:15:00|925.4|920.4|925.5|920.5|926.9|921.9|925.3|920.3|62
1676535600000|2023-02-16 08:20:00|925.6|920.6|924.2|919.2|926|921|924.2|919.2|44
1676535900000|2023-02-16 08:25:00|924.3|919.3|924.9|919.9|925.5|920.5|923.9|918.9|52
1676536200000|2023-02-16 08:30:00|924.8|919.8|922.6|917.6|925.3|920.3|922.6|917.6|74
1676536500000|2023-02-16 08:35:00|922.7|917.7|922.4|917.4|923.1|918.1|922.1|917.1|58
1676536800000|2023-02-16 08:40:00|922.5|917.5|920.7|915.7|922.5|917.5|920.4|915.4|42
1676537100000|2023-02-16 08:45:00|920.6|915.6|921.1|916.1|921.2|916.2|919.9|914.9|43
1676537400000|2023-02-16 08:50:00|921|916|921.4|916.4|921.5|916.5|920.1|915.1|36
1676537700000|2023-02-16 08:55:00|921.5|916.5|921.6|916.6|922|917|921.3|916.3|34
1676538000000|2023-02-16 09:00:00|921.7|916.7|921.9|916.9|921.9|916.9|920.8|915.8|47
1676538300000|2023-02-16 09:05:00|922.1|917.1|923.3|918.3|923.7|918.7|921.6|916.6|47
1676538600000|2023-02-16 09:10:00|923.2|918.2|922.1|917.1|923.3|918.3|922.1|917.1|29
1676538900000|2023-02-16 09:15:00|922.2|917.2|921.7|916.7|922.3|917.3|921.6|916.6|29
1676539200000|2023-02-16 09:20:00|921.6|916.6|921|916|921.6|916.6|921|916|27
1676539500000|2023-02-16 09:25:00|920.8|915.8|922.1|917.1|922.1|917.1|920.5|915.5|27
1676539800000|2023-02-16 09:30:00|922|917|920.6|915.6|922|917|920.6|915.6|25
1676540100000|2023-02-16 09:35:00|920.7|915.7|920.3|915.3|920.7|915.7|919.8|914.8|38
1676540400000|2023-02-16 09:40:00|920.2|915.2|920.3|915.3|920.4|915.4|919.5|914.5|56
1676540700000|2023-02-16 09:45:00|920.4|915.4|920.6|915.6|920.7|915.7|919.9|914.9|62
1676541000000|2023-02-16 09:50:00|920.8|915.8|920.1|915.1|920.8|915.8|919.6|914.6|47
1676541300000|2023-02-16 09:55:00|920.2|915.2|920.4|915.4|921|916|918.3|913.3|42
1676541600000|2023-02-16 10:00:00|920.3|915.3|919.7|914.7|920.6|915.6|919.1|914.1|72
1676541900000|2023-02-16 10:05:00|919.8|914.8|918.9|913.9|919.9|914.9|918.9|913.9|42
1676542200000|2023-02-16 10:10:00|919|914|920.3|915.3|920.6|915.6|918.8|913.8|49
1676542500000|2023-02-16 10:15:00|920.5|915.5|920.8|915.8|921.6|916.6|919.7|914.7|46
1676542800000|2023-02-16 10:20:00|920.7|915.7|919.9|914.9|920.7|915.7|919.8|914.8|31
1676543100000|2023-02-16 10:25:00|920.2|915.2|921|916|921.1|916.1|920.2|915.2|21
1676543400000|2023-02-16 10:30:00|921.1|916.1|921.6|916.6|921.6|916.6|921|916|31
1676543700000|2023-02-16 10:35:00|921.7|916.7|921.4|916.4|922|917|921.2|916.2|28
1676544000000|2023-02-16 10:40:00|921.3|916.3|921.4|916.4|921.5|916.5|921.3|916.3|22
1676544300000|2023-02-16 10:45:00|921.2|916.2|921.9|916.9|921.9|916.9|921.1|916.1|15
1676544600000|2023-02-16 10:50:00|922.1|917.1|921.4|916.4|922.1|917.1|920.8|915.8|20
1676544900000|2023-02-16 10:55:00|921.5|916.5|921.3|916.3|921.8|916.8|921.2|916.2|23
1676545200000|2023-02-16 11:00:00|921.4|916.4|921.4|916.4|921.8|916.8|920.8|915.8|33
1676545500000|2023-02-16 11:05:00|921.3|916.3|921.6|916.6|921.6|916.6|920.8|915.8|21
1676545800000|2023-02-16 11:10:00|921.5|916.5|920.4|915.4|921.6|916.6|920.4|915.4|20
1676546100000|2023-02-16 11:15:00|920|915|920.1|915.1|920.4|915.4|919.9|914.9|28
1676546400000|2023-02-16 11:20:00|920|915|921.1|916.1|921.1|916.1|920|915|11
1676546700000|2023-02-16 11:25:00|921.2|916.2|921.2|916.2|921.6|916.6|921.1|916.1|27
1676547000000|2023-02-16 11:30:00|921.1|916.1|921.3|916.3|921.6|916.6|920.9|915.9|21
1676547300000|2023-02-16 11:35:00|921.6|916.6|922|917|922.3|917.3|921.6|916.6|11
1676547600000|2023-02-16 11:40:00|922.1|917.1|922.8|917.8|922.8|917.8|922|917|15
1676547900000|2023-02-16 11:45:00|923.2|918.2|922.9|917.9|923.2|918.2|922.9|917.9|19
1676548200000|2023-02-16 11:50:00|922.8|917.8|922.5|917.5|922.9|917.9|921.4|916.4|29
1676548500000|2023-02-16 11:55:00|922.4|917.4|922.8|917.8|922.9|917.9|922.4|917.4|23
1676548800000|2023-02-16 12:00:00|922.9|917.9|922.5|917.5|922.9|917.9|922.5|917.5|27
1676549100000|2023-02-16 12:05:00|922.4|917.4|922.2|917.2|922.7|917.7|922|917|35
1676549400000|2023-02-16 12:10:00|922|917|921.8|916.8|922.3|917.3|921.6|916.6|46
1676549700000|2023-02-16 12:15:00|921.7|916.7|921.4|916.4|922.1|917.1|921.4|916.4|42
1676550000000|2023-02-16 12:20:00|921.3|916.3|920.9|915.9|921.4|916.4|920.4|915.4|46
1676550300000|2023-02-16 12:25:00|920.8|915.8|919.7|914.7|921.3|916.3|919.4|914.4|44
1676550600000|2023-02-16 12:30:00|919.6|914.6|920.7|915.7|920.8|915.8|919.3|914.3|50
1676550900000|2023-02-16 12:35:00|920.8|915.8|921.6|916.6|921.8|916.8|920.7|915.7|31
1676551200000|2023-02-16 12:40:00|921.7|916.7|921.4|916.4|921.8|916.8|921.2|916.2|33
1676551500000|2023-02-16 12:45:00|921.6|916.6|921.3|916.3|921.7|916.7|920.5|915.5|29
1676551800000|2023-02-16 12:50:00|921.5|916.5|922.3|917.3|922.3|917.3|921.3|916.3|31
1676552100000|2023-02-16 12:55:00|922.2|917.2|921.5|916.5|922.4|917.4|921.4|916.4|33
1676552400000|2023-02-16 13:00:00|921.6|916.6|920.7|915.7|922.3|917.3|920.5|915.5|56
1676552700000|2023-02-16 13:05:00|920.6|915.6|921.6|916.6|922.1|917.1|920.5|915.5|58
1676553000000|2023-02-16 13:10:00|921.5|916.5|920.6|915.6|921.6|916.6|920.2|915.2|33
1676553300000|2023-02-16 13:15:00|920.5|915.5|919.3|914.3|920.9|915.9|919.2|914.2|71
1676553600000|2023-02-16 13:20:00|918.8|913.8|918.3|913.3|918.8|913.8|916.4|911.4|109
1676553900000|2023-02-16 13:25:00|918.2|913.2|920.9|912.2|920.9|913.3|917.3|912.2|60
1676554200000|2023-02-16 13:30:00|921.5|912.8|918.3|913.3|921.6|914.8|915.6|909.5|288
1676554500000|2023-02-16 13:35:00|918.2|913.2|919.8|914.8|919.9|914.9|917.7|912.7|231
1676554800000|2023-02-16 13:40:00|919.9|914.9|918.4|913.4|921.2|916.2|917.2|912.2|126
1676555100000|2023-02-16 13:45:00|918.3|913.3|914.2|909.2|918.3|913.3|912.9|907.9|263
1676555400000|2023-02-16 13:50:00|914.1|909.1|917.2|912.2|917.4|912.4|913.7|908.7|245
1676555700000|2023-02-16 13:55:00|917.3|912.3|916.8|911.8|917.3|912.3|915.6|910.6|140
1676556000000|2023-02-16 14:00:00|916.9|911.9|917.6|912.6|918|913|915.6|910.6|192
1676556300000|2023-02-16 14:05:00|917.5|912.5|918|913|918.5|913.5|916.7|911.7|118
1676556600000|2023-02-16 14:10:00|918.1|913.1|917|912|920.9|915.9|916.9|911.9|184
1676556900000|2023-02-16 14:15:00|917.2|912.2|916.3|911.3|917.5|912.5|915.7|910.7|133
1676557200000|2023-02-16 14:20:00|916.4|911.4|916.6|911.6|917.7|912.7|915.6|910.6|97
1676557500000|2023-02-16 14:25:00|916.7|911.7|915.1|910.1|917.2|912.2|914.6|909.6|113
1676557800000|2023-02-16 14:30:00|915.6|910.6|914.8|909.8|917.3|912.3|913.5|908.5|338
1676558100000|2023-02-16 14:35:00|914.6|909.6|915.4|910.4|916|911|912.3|907.3|416
1676558400000|2023-02-16 14:40:00|915.3|910.3|915.9|910.9|916.7|911.7|914|909|324
1676558700000|2023-02-16 14:45:00|915.8|910.8|915.2|910.2|917.1|912.1|913.4|908.4|321
1676559000000|2023-02-16 14:50:00|914.6|909.6|916.8|911.8|917.8|912.8|913.9|908.9|357
1676559300000|2023-02-16 14:55:00|916.7|911.7|919.2|914.2|920.1|915.1|916.7|911.7|224
1676559600000|2023-02-16 15:00:00|919.4|914.4|920.7|915.7|922.1|917.1|918.9|913.9|231
1676559900000|2023-02-16 15:05:00|920.5|915.5|923.1|918.1|923.2|918.2|919.2|914.2|196
1676560200000|2023-02-16 15:10:00|922.8|917.8|926.3|921.3|926.4|921.4|922.4|917.4|223
1676560500000|2023-02-16 15:15:00|926.2|921.2|927.5|922.5|927.7|922.7|925.1|920.1|159
1676560800000|2023-02-16 15:20:00|927.6|922.6|927.5|922.5|929.4|924.4|927.1|922.1|170
1676561100000|2023-02-16 15:25:00|927.6|922.6|929.5|924.5|929.8|924.8|927.6|922.6|126
1676561400000|2023-02-16 15:30:00|929.6|924.6|930.3|925.3|931.4|926.4|929.6|924.6|165
1676561700000|2023-02-16 15:35:00|930.4|925.4|930.9|925.9|932.6|927.6|929.5|924.5|199
1676562000000|2023-02-16 15:40:00|930.8|925.8|928.2|923.2|930.8|925.8|927.7|922.7|122
1676562300000|2023-02-16 15:45:00|928.3|923.3|930.1|925.1|930.4|925.4|928.1|923.1|121
1676562600000|2023-02-16 15:50:00|930|925|931.8|926.8|932.2|927.2|930|925|177
1676562900000|2023-02-16 15:55:00|931.7|926.7|929.7|924.7|931.9|926.9|929.3|924.3|110
1676563200000|2023-02-16 16:00:00|929.8|924.8|930.6|925.6|931.3|926.3|929.2|924.2|118
1676563500000|2023-02-16 16:05:00|930.7|925.7|929.9|924.9|930.7|925.7|928.8|923.8|101
1676563800000|2023-02-16 16:10:00|929.6|924.6|928.1|923.1|930.3|925.3|927.6|922.6|101
1676564100000|2023-02-16 16:15:00|928|923|928.4|923.4|928.8|923.8|927.7|922.7|97
1676564400000|2023-02-16 16:20:00|928.5|923.5|929.4|924.4|929.9|924.9|928.5|923.5|88
1676564700000|2023-02-16 16:25:00|929.5|924.5|932.5|927.5|932.5|927.5|929.2|924.2|124
1676565000000|2023-02-16 16:30:00|932.6|927.6|933.6|928.6|935.5|930.5|932|927|170
1676565300000|2023-02-16 16:35:00|933.7|928.7|932.5|927.5|934.1|929.1|931.9|926.9|119
1676565600000|2023-02-16 16:40:00|932.6|927.6|933.6|928.6|933.9|928.9|930.7|925.7|108
1676565900000|2023-02-16 16:45:00|933.7|928.7|935.4|930.4|936.2|931.2|933.6|928.6|138
1676566200000|2023-02-16 16:50:00|935.2|930.2|932.9|927.9|935.7|930.7|932.7|927.7|137
1676566500000|2023-02-16 16:55:00|933.1|928.1|933.7|928.7|933.9|928.9|931.8|926.8|124
1676566800000|2023-02-16 17:00:00|933.6|928.6|932.5|927.5|934.2|929.2|930.4|925.4|111
1676567100000|2023-02-16 17:05:00|932.4|927.4|932.3|927.3|932.7|927.7|929.9|924.9|110
1676567400000|2023-02-16 17:10:00|932.1|927.1|932.4|927.4|933|928|930.9|925.9|86
1676567700000|2023-02-16 17:15:00|932.5|927.5|932.3|927.3|933.6|928.6|930.2|925.2|110
1676568000000|2023-02-16 17:20:00|932.2|927.2|932.9|927.9|933.2|928.2|932|927|75
1676568300000|2023-02-16 17:25:00|933|928|932|927|933.8|928.8|932|927|74
1676568600000|2023-02-16 17:30:00|932.1|927.1|932.3|927.3|932.5|927.5|931.4|926.4|73
1676568900000|2023-02-16 17:35:00|932.4|927.4|931.2|926.2|932.7|927.7|931.2|926.2|72
1676569200000|2023-02-16 17:40:00|931.3|926.3|930.9|925.9|932|927|930.8|925.8|73
1676569500000|2023-02-16 17:45:00|931.2|926.2|931.7|926.7|932.6|927.6|931.2|926.2|64
1676569800000|2023-02-16 17:50:00|931.8|926.8|931.4|926.4|932.5|927.5|931.3|926.3|98
1676570100000|2023-02-16 17:55:00|931.3|926.3|930.5|925.5|932|927|930.3|925.3|102
1676570400000|2023-02-16 18:00:00|930.6|925.6|932.9|927.9|933.7|928.7|930.2|925.2|149
1676570700000|2023-02-16 18:05:00|932.8|927.8|934.6|929.6|935|930|932.8|927.8|134
1676571000000|2023-02-16 18:10:00|934.7|929.7|933.2|928.2|934.8|929.8|933|928|71
1676571300000|2023-02-16 18:15:00|933.3|928.3|932.6|927.6|933.3|928.3|931.8|926.8|92
1676571600000|2023-02-16 18:20:00|932.7|927.7|932.2|927.2|933.1|928.1|932|927|87
1676571900000|2023-02-16 18:25:00|932.1|927.1|931.7|926.7|932.3|927.3|931.4|926.4|86
1676572200000|2023-02-16 18:30:00|931.6|926.6|932.1|927.1|932.1|927.1|930.1|925.1|93
1676572500000|2023-02-16 18:35:00|932.3|927.3|932.4|927.4|933.1|928.1|932.1|927.1|101
1676572800000|2023-02-16 18:40:00|932.5|927.5|932.5|927.5|932.7|927.7|931.5|926.5|65
1676573100000|2023-02-16 18:45:00|932.4|927.4|932.1|927.1|932.9|927.9|931.7|926.7|61
1676573400000|2023-02-16 18:50:00|932|927|932.2|927.2|932.3|927.3|931.5|926.5|45
1676573700000|2023-02-16 18:55:00|932.3|927.3|932.2|927.2|932.5|927.5|932|927|27
1676574000000|2023-02-16 19:00:00|932.3|927.3|932.2|927.2|932.7|927.7|931.9|926.9|83
1676574300000|2023-02-16 19:05:00|932.1|927.1|932.1|927.1|932.3|927.3|932|927|27
1676574600000|2023-02-16 19:10:00|931.9|926.9|931.6|926.6|932.2|927.2|931.5|926.5|48
1676574900000|2023-02-16 19:15:00|931.7|926.7|931.6|926.6|932.1|927.1|931.6|926.6|19
1676575200000|2023-02-16 19:20:00|931.5|926.5|930.1|925.1|931.5|926.5|930|925|24
1676575500000|2023-02-16 19:25:00|930.2|925.2|930.2|925.2|931.6|926.6|930.1|925.1|39
1676575800000|2023-02-16 19:30:00|930.1|925.1|931.3|926.3|931.6|926.6|930.1|925.1|38
1676576100000|2023-02-16 19:35:00|931.1|926.1|930.7|925.7|931.5|926.5|930.6|925.6|43
1676576400000|2023-02-16 19:40:00|930.6|925.6|930.6|925.6|930.7|925.7|930.1|925.1|35
1676576700000|2023-02-16 19:45:00|930.7|925.7|930.7|925.7|930.9|925.9|930.2|925.2|33
1676577000000|2023-02-16 19:50:00|930.8|925.8|931|926|931.2|926.2|930.5|925.5|46
1676577300000|2023-02-16 19:55:00|931.1|926.1|930.7|925.7|931.1|926.1|930.6|925.6|37
1676577600000|2023-02-16 20:00:00|930.8|925.8|930.1|925.1|931|926|929.8|924.8|54
1676577900000|2023-02-16 20:05:00|930|925|929.9|924.9|930.6|925.6|928.2|923.2|316
1676578200000|2023-02-16 20:10:00|929.8|924.8|930|925|930.3|925.3|929.4|924.4|89
1676578500000|2023-02-16 20:15:00|930.1|925.1|928.8|923.8|930.1|925.1|928.5|923.5|71
1676578800000|2023-02-16 20:20:00|928.7|923.7|928.6|923.6|929.1|924.1|928.3|923.3|87
1676579100000|2023-02-16 20:25:00|928.5|923.5|927.9|922.9|928.9|923.9|927.7|922.7|62
1676579400000|2023-02-16 20:30:00|927.8|922.8|926.9|921.9|928.1|923.1|926.6|921.6|73
1676579700000|2023-02-16 20:35:00|926.8|921.8|927.4|922.4|927.9|922.9|926.6|921.6|55
1676580000000|2023-02-16 20:40:00|927.3|922.3|927.5|922.5|927.6|922.6|926.6|921.6|68
1676580300000|2023-02-16 20:45:00|927.3|922.3|927|922|927.5|922.5|926.5|921.5|57
1676580600000|2023-02-16 20:50:00|926.6|921.6|926.5|921.5|927.1|922.1|926.2|921.2|58
1676580900000|2023-02-16 20:55:00|926.7|921.7|926.1|921.1|926.9|921.9|925.9|920.9|77
1676581200000|2023-02-16 21:00:00|926|921|926.2|921.2|926.4|921.4|925.7|920.7|52
1676581500000|2023-02-16 21:05:00|926|921|926.4|921.4|926.5|921.5|926|921|23
1676581800000|2023-02-16 21:10:00|926.5|921.5|926.5|921.5|926.7|921.7|926.4|921.4|23
1676582100000|2023-02-16 21:15:00|926.4|921.4|926|921|926.4|921.4|925.9|920.9|13
1676582400000|2023-02-16 21:20:00|926.1|921.1|925.6|920.6|926.1|921.1|925.6|920.6|13
1676582700000|2023-02-16 21:25:00|925.5|920.5|925.6|920.6|926.2|921.2|925.5|920.5|19
1676583000000|2023-02-16 21:30:00|925.5|920.5|925.9|920.9|926|921|925.3|920.3|20
1676583300000|2023-02-16 21:35:00|925.8|920.8|925.8|920.8|925.9|920.9|925.5|920.5|11
1676583600000|2023-02-16 21:40:00|925.7|920.7|925.8|920.8|925.8|920.8|925.7|920.7|12
1676583900000|2023-02-16 21:45:00|925.6|920.6|926.2|921.2|926.3|921.3|925.6|920.6|16
1676584200000|2023-02-16 21:50:00|926.3|921.3|925.3|920.3|926.3|921.3|925.2|920.2|14
1676584500000|2023-02-16 21:55:00|925.4|920.4|927.8|917|928|920.4|924.9|917|36
1676588400000|2023-02-16 23:00:00|924.9|919.9|924|919|925.2|920.2|923.9|918.9|29
1676588700000|2023-02-16 23:05:00|923.9|918.9|924.9|919.9|925.3|920.3|923.9|918.9|17
1676589000000|2023-02-16 23:10:00|924.7|919.7|924.4|919.4|925.1|920.1|924.1|919.1|30
1676589300000|2023-02-16 23:15:00|924.3|919.3|924.1|919.1|924.3|919.3|923.9|918.9|16
1676589600000|2023-02-16 23:20:00|924|919|924.2|919.2|924.4|919.4|924|919|16
1676589900000|2023-02-16 23:25:00|924.1|919.1|923.3|918.3|924.1|919.1|923.2|918.2|18
1676590200000|2023-02-16 23:30:00|923.4|918.4|922.2|917.2|923.5|918.5|922|917|32
1676590500000|2023-02-16 23:35:00|922.3|917.3|922.1|917.1|922.3|917.3|921.9|916.9|10
1676590800000|2023-02-16 23:40:00|922|917|923.7|918.7|923.7|918.7|922|917|22
1676591100000|2023-02-16 23:45:00|923.8|918.8|924.8|919.8|925.2|920.2|923.8|918.8|26
1676591400000|2023-02-16 23:50:00|924.3|919.3|925|920|925|920|924.2|919.2|24
1676591700000|2023-02-16 23:55:00|924.8|919.8|925.2|920.2|925.3|920.3|924.4|919.4|14
1676592000000|2023-02-17 00:00:00|924.9|919.9|924.3|919.3|925|920|924.2|919.2|45
1676592300000|2023-02-17 00:05:00|924.2|919.2|925|920|925|920|924.2|919.2|14
1676592600000|2023-02-17 00:10:00|924.9|919.9|925.2|920.2|925.3|920.3|924.8|919.8|20
1676592900000|2023-02-17 00:15:00|925.3|920.3|924.8|919.8|925.3|920.3|924.6|919.6|11
1676593200000|2023-02-17 00:20:00|924.7|919.7|924.6|919.6|924.8|919.8|924.3|919.3|10
1676593500000|2023-02-17 00:25:00|924.4|919.4|924.1|919.1|924.4|919.4|923.5|918.5|13
1676593800000|2023-02-17 00:30:00|924|919|924.4|919.4|924.6|919.6|924|919|15
1676594100000|2023-02-17 00:35:00|924.1|919.1|924.1|919.1|924.2|919.2|923.8|918.8|11
1676594400000|2023-02-17 00:40:00|924.2|919.2|923.9|918.9|924.3|919.3|923.9|918.9|13
1676594700000|2023-02-17 00:45:00|923.6|918.6|923.8|918.8|924.1|919.1|923.6|918.6|13
1676595000000|2023-02-17 00:50:00|923.7|918.7|923.9|918.9|923.9|918.9|923.6|918.6|9
1676595300000|2023-02-17 00:55:00|924|919|924.2|919.2|924.2|919.2|923.6|918.6|8
1676595600000|2023-02-17 01:00:00|923.8|918.8|923.6|918.6|924.2|919.2|923.3|918.3|71
1676595900000|2023-02-17 01:05:00|923.4|918.4|924.4|919.4|924.6|919.6|923.3|918.3|31
1676596200000|2023-02-17 01:10:00|924.5|919.5|924.3|919.3|924.8|919.8|924.1|919.1|28
1676596500000|2023-02-17 01:15:00|924.4|919.4|924.8|919.8|925|920|924.3|919.3|19
1676596800000|2023-02-17 01:20:00|924.9|919.9|925.1|920.1|925.6|920.6|924.9|919.9|27
1676597100000|2023-02-17 01:25:00|925|920|925.5|920.5|925.5|920.5|924.9|919.9|24
1676597400000|2023-02-17 01:30:00|925.4|920.4|924.4|919.4|925.6|920.6|924.3|919.3|29
1676597700000|2023-02-17 01:35:00|924.5|919.5|924.9|919.9|924.9|919.9|924.3|919.3|18
1676598000000|2023-02-17 01:40:00|924.8|919.8|923.7|918.7|924.9|919.9|923.5|918.5|24
1676598300000|2023-02-17 01:45:00|923.6|918.6|922.6|917.6|923.6|918.6|922.4|917.4|32
1676598600000|2023-02-17 01:50:00|923|918|923.3|918.3|923.8|918.8|923|918|30
1676598900000|2023-02-17 01:55:00|923.2|918.2|924|919|924.2|919.2|923.1|918.1|30
1676599200000|2023-02-17 02:00:00|923.8|918.8|922.7|917.7|923.8|918.8|922.6|917.6|60
1676599500000|2023-02-17 02:05:00|922.5|917.5|923.2|918.2|923.2|918.2|922.5|917.5|24
1676599800000|2023-02-17 02:10:00|923.3|918.3|924.3|919.3|924.5|919.5|923.2|918.2|33
1676600100000|2023-02-17 02:15:00|924.4|919.4|924.9|919.9|925.1|920.1|924|919|30
1676600400000|2023-02-17 02:20:00|924.8|919.8|925.4|920.4|925.4|920.4|924.6|919.6|19
1676600700000|2023-02-17 02:25:00|925.6|920.6|925.5|920.5|925.6|920.6|924.9|919.9|15
1676601000000|2023-02-17 02:30:00|925.6|920.6|924.9|919.9|925.9|920.9|924.8|919.8|23
1676601300000|2023-02-17 02:35:00|925|920|924.8|919.8|925.2|920.2|924.6|919.6|27
1676601600000|2023-02-17 02:40:00|924.7|919.7|924.2|919.2|924.8|919.8|924.2|919.2|16
1676601900000|2023-02-17 02:45:00|924.4|919.4|924.9|919.9|925|920|924.2|919.2|16
1676602200000|2023-02-17 02:50:00|924.8|919.8|924.2|919.2|924.9|919.9|924|919|16
1676602500000|2023-02-17 02:55:00|924.1|919.1|923.9|918.9|924.5|919.5|923.6|918.6|32
1676602800000|2023-02-17 03:00:00|923.7|918.7|924.1|919.1|924.3|919.3|923.6|918.6|37
1676603100000|2023-02-17 03:05:00|924|919|924.4|919.4|924.5|919.5|923.8|918.8|15
1676603400000|2023-02-17 03:10:00|924.3|919.3|923.9|918.9|924.3|919.3|923.6|918.6|14
1676603700000|2023-02-17 03:15:00|923.8|918.8|924.4|919.4|924.4|919.4|923.7|918.7|11
1676604000000|2023-02-17 03:20:00|924.3|919.3|924.9|919.9|924.9|919.9|924.1|919.1|16
1676604300000|2023-02-17 03:25:00|924.8|919.8|924.9|919.9|924.9|919.9|924.6|919.6|19
1676604600000|2023-02-17 03:30:00|925|920|926|921|926|921|925|920|21
1676604900000|2023-02-17 03:35:00|925.9|920.9|925.9|920.9|926.1|921.1|925.7|920.7|16
1676605200000|2023-02-17 03:40:00|925.8|920.8|926.2|921.2|926.3|921.3|925.8|920.8|9
1676605500000|2023-02-17 03:45:00|926|921|925.5|920.5|926|921|925.4|920.4|12
1676605800000|2023-02-17 03:50:00|925.3|920.3|925.3|920.3|925.5|920.5|925.1|920.1|22
1676606100000|2023-02-17 03:55:00|925.4|920.4|925.6|920.6|925.9|920.9|925.3|920.3|14
1676606400000|2023-02-17 04:00:00|925.7|920.7|925.3|920.3|925.7|920.7|925.3|920.3|15
1676606700000|2023-02-17 04:05:00|925.4|920.4|925.6|920.6|925.7|920.7|925.4|920.4|9
1676607000000|2023-02-17 04:10:00|925.7|920.7|925.5|920.5|925.9|920.9|925.5|920.5|8
1676607300000|2023-02-17 04:15:00|925.3|920.3|925.3|920.3|925.5|920.5|925.1|920.1|13
1676607600000|2023-02-17 04:20:00|925.4|920.4|924.7|919.7|925.5|920.5|924.7|919.7|16
1676607900000|2023-02-17 04:25:00|924.6|919.6|924.9|919.9|924.9|919.9|924.4|919.4|28
1676608200000|2023-02-17 04:30:00|924.8|919.8|925|920|925|920|924.8|919.8|7
1676608500000|2023-02-17 04:35:00|924.9|919.9|923.9|918.9|924.9|919.9|923.7|918.7|30
1676608800000|2023-02-17 04:40:00|923.8|918.8|923.4|918.4|923.9|918.9|923.3|918.3|11
1676609100000|2023-02-17 04:45:00|923.6|918.6|921.6|916.6|923.9|918.9|921.6|916.6|22
1676609400000|2023-02-17 04:50:00|921.5|916.5|922.3|917.3|922.4|917.4|921.4|916.4|35
1676609700000|2023-02-17 04:55:00|922.4|917.4|923.1|918.1|923.2|918.2|922.4|917.4|18
1676610000000|2023-02-17 05:00:00|923|918|922.8|917.8|923.3|918.3|922.5|917.5|22
1676610300000|2023-02-17 05:05:00|922.7|917.7|923.5|918.5|923.5|918.5|922.7|917.7|19
1676610600000|2023-02-17 05:10:00|923.6|918.6|923.8|918.8|924|919|923.4|918.4|23
1676610900000|2023-02-17 05:15:00|924|919|923.9|918.9|924.2|919.2|923.7|918.7|17
1676611200000|2023-02-17 05:20:00|923.8|918.8|924.1|919.1|924.1|919.1|923.8|918.8|16
1676611500000|2023-02-17 05:25:00|923.9|918.9|923.5|918.5|923.9|918.9|923.3|918.3|30
1676611800000|2023-02-17 05:30:00|923.3|918.3|923|918|923.4|918.4|922.9|917.9|29
1676612100000|2023-02-17 05:35:00|923.1|918.1|923.9|918.9|924|919|922.6|917.6|33
1676612400000|2023-02-17 05:40:00|924|919|924.4|919.4|924.4|919.4|923.6|918.6|35
1676612700000|2023-02-17 05:45:00|924.6|919.6|924.6|919.6|924.6|919.6|924.2|919.2|18
1676613000000|2023-02-17 05:50:00|924.5|919.5|924.7|919.7|924.8|919.8|924.1|919.1|34
1676613300000|2023-02-17 05:55:00|924.6|919.6|924.7|919.7|924.9|919.9|924.4|919.4|25
1676613600000|2023-02-17 06:00:00|924.4|919.4|924.8|919.8|924.9|919.9|924|919|29
1676613900000|2023-02-17 06:05:00|924.7|919.7|924.5|919.5|924.9|919.9|924.5|919.5|18
1676614200000|2023-02-17 06:10:00|924.6|919.6|924.2|919.2|924.6|919.6|923.9|918.9|25
1676614500000|2023-02-17 06:15:00|924|919|924.9|919.9|924.9|919.9|924|919|33
1676614800000|2023-02-17 06:20:00|924.8|919.8|923.5|918.5|924.8|919.8|923.5|918.5|40
1676615100000|2023-02-17 06:25:00|923.3|918.3|922.3|917.3|923.4|918.4|922|917|29
1676615400000|2023-02-17 06:30:00|922.2|917.2|923|918|923.3|918.3|922|917|57
1676615700000|2023-02-17 06:35:00|923.1|918.1|922.3|917.3|923.1|918.1|922|917|34
1676616000000|2023-02-17 06:40:00|922.2|917.2|922.8|917.8|922.8|917.8|922.2|917.2|28
1676616300000|2023-02-17 06:45:00|922.6|917.6|923.6|918.6|923.7|918.7|922.6|917.6|24
1676616600000|2023-02-17 06:50:00|923.7|918.7|923.1|918.1|923.7|918.7|922.8|917.8|22
1676616900000|2023-02-17 06:55:00|923.2|918.2|924.3|919.3|924.4|919.4|923.1|918.1|30
1676617200000|2023-02-17 07:00:00|924.4|919.4|923|918|924.4|919.4|922|917|47
1676617500000|2023-02-17 07:05:00|922.9|917.9|923.2|918.2|923.5|918.5|922.9|917.9|30
1676617800000|2023-02-17 07:10:00|923.3|918.3|922.8|917.8|923.3|918.3|922|917|43
1676618100000|2023-02-17 07:15:00|922.9|917.9|922.6|917.6|922.9|917.9|922|917|21
1676618400000|2023-02-17 07:20:00|922.5|917.5|923.3|918.3|923.4|918.4|922.1|917.1|31
1676618700000|2023-02-17 07:25:00|923.4|918.4|924.7|919.7|924.7|919.7|923.4|918.4|42
1676619000000|2023-02-17 07:30:00|924.5|919.5|924.4|919.4|924.8|919.8|923.5|918.5|49
1676619300000|2023-02-17 07:35:00|924.5|919.5|926|921|926.2|921.2|924.5|919.5|46
1676619600000|2023-02-17 07:40:00|926.1|921.1|926|921|926.4|921.4|925.8|920.8|46
1676619900000|2023-02-17 07:45:00|926.1|921.1|925.4|920.4|926.3|921.3|925.4|920.4|42
1676620200000|2023-02-17 07:50:00|925.2|920.2|924.5|919.5|925.4|920.4|924.5|919.5|25
1676620500000|2023-02-17 07:55:00|924.6|919.6|925.2|920.2|925.5|920.5|924.5|919.5|39
1676620800000|2023-02-17 08:00:00|925.1|920.1|923.3|918.3|925.1|920.1|923|918|46
1676621100000|2023-02-17 08:05:00|923.2|918.2|923.7|918.7|924|919|923|918|40
1676621400000|2023-02-17 08:10:00|923.6|918.6|924|919|924.6|919.6|923.1|918.1|29
1676621700000|2023-02-17 08:15:00|923.9|918.9|925.1|920.1|925.2|920.2|923.8|918.8|31
1676622000000|2023-02-17 08:20:00|925|920|924.6|919.6|925|920|924.3|919.3|26
1676622300000|2023-02-17 08:25:00|924.5|919.5|924.3|919.3|924.5|919.5|924.3|919.3|5
1676622600000|2023-02-17 08:30:00|924.2|919.2|923|918|924.2|919.2|922.8|917.8|42
1676622900000|2023-02-17 08:35:00|922.8|917.8|921.4|916.4|922.8|917.8|921.4|916.4|22
1676623200000|2023-02-17 08:40:00|921.2|916.2|920.6|915.6|921.4|916.4|920.1|915.1|26
1676623500000|2023-02-17 08:45:00|920.9|915.9|921.8|916.8|922.3|917.3|920.6|915.6|30
1676623800000|2023-02-17 08:50:00|921.5|916.5|921.4|916.4|921.6|916.6|921.1|916.1|22
1676624100000|2023-02-17 08:55:00|921.5|916.5|922.3|917.3|923|918|921.4|916.4|48
1676624400000|2023-02-17 09:00:00|922.2|917.2|919.7|914.7|922.2|917.2|919.5|914.5|40
1676624700000|2023-02-17 09:05:00|919.9|914.9|920.7|915.7|920.7|915.7|919.5|914.5|56
1676625000000|2023-02-17 09:10:00|920.6|915.6|921.2|916.2|921.3|916.3|920.1|915.1|44
1676625300000|2023-02-17 09:15:00|921.3|916.3|921.5|916.5|921.6|916.6|920.8|915.8|39
1676625600000|2023-02-17 09:20:00|921.4|916.4|920.6|915.6|921.4|916.4|920.6|915.6|22
1676625900000|2023-02-17 09:25:00|920.5|915.5|920.9|915.9|920.9|915.9|920|915|23
1676626200000|2023-02-17 09:30:00|920.8|915.8|924.8|919.8|925|920|920.7|915.7|75
1676626500000|2023-02-17 09:35:00|924.7|919.7|924.2|919.2|924.7|919.7|923.6|918.6|47
1676626800000|2023-02-17 09:40:00|924.3|919.3|924.8|919.8|925.2|920.2|923.8|918.8|46
1676627100000|2023-02-17 09:45:00|924.7|919.7|925|920|925.1|920.1|924.1|919.1|56
1676627400000|2023-02-17 09:50:00|924.8|919.8|925.5|920.5|926.3|921.3|924.6|919.6|94
1676627700000|2023-02-17 09:55:00|925.1|920.1|925.2|920.2|925.2|920.2|924.2|919.2|38
1676628000000|2023-02-17 10:00:00|925.4|920.4|923.5|918.5|925.4|920.4|923.3|918.3|42
1676628300000|2023-02-17 10:05:00|923.3|918.3|924.1|919.1|924.1|919.1|923|918|29
1676628600000|2023-02-17 10:10:00|924.2|919.2|924.7|919.7|925|920|924.1|919.1|32
1676628900000|2023-02-17 10:15:00|924.6|919.6|925.2|920.2|925.3|920.3|924.5|919.5|29
1676629200000|2023-02-17 10:20:00|925.1|920.1|924.2|919.2|925.1|920.1|924.1|919.1|17
1676629500000|2023-02-17 10:25:00|924.3|919.3|924.8|919.8|925.3|920.3|924.1|919.1|32
1676629800000|2023-02-17 10:30:00|924.5|919.5|924.6|919.6|924.9|919.9|924.2|919.2|36
1676630100000|2023-02-17 10:35:00|924.7|919.7|922.8|917.8|924.7|919.7|922.8|917.8|58
1676630400000|2023-02-17 10:40:00|922.9|917.9|922.4|917.4|922.9|917.9|922.1|917.1|25
1676630700000|2023-02-17 10:45:00|922.5|917.5|922.6|917.6|923|918|922.1|917.1|28
1676631000000|2023-02-17 10:50:00|922.7|917.7|921.5|916.5|923|918|921.5|916.5|30
1676631300000|2023-02-17 10:55:00|921.7|916.7|921.2|916.2|921.8|916.8|920.8|915.8|32
1676631600000|2023-02-17 11:00:00|921|916|920.1|915.1|921.1|916.1|919.8|914.8|15
1676631900000|2023-02-17 11:05:00|920.2|915.2|920.1|915.1|920.6|915.6|920.1|915.1|13
1676632200000|2023-02-17 11:10:00|920.2|915.2|919.7|914.7|920.3|915.3|919.7|914.7|21
1676632500000|2023-02-17 11:15:00|919.6|914.6|920.1|915.1|920.6|915.6|919.6|914.6|29
1676632800000|2023-02-17 11:20:00|920.2|915.2|920.1|915.1|920.2|915.2|919.7|914.7|19
1676633100000|2023-02-17 11:25:00|920|915|920.6|915.6|920.7|915.7|920|915|18
1676633400000|2023-02-17 11:30:00|920.5|915.5|920.7|915.7|921|916|920.2|915.2|19
1676633700000|2023-02-17 11:35:00|920.6|915.6|919.5|914.5|920.8|915.8|919.4|914.4|29
1676634000000|2023-02-17 11:40:00|919.6|914.6|918.3|913.3|920.1|915.1|918.1|913.1|34
1676634300000|2023-02-17 11:45:00|918.4|913.4|917.7|912.7|919|914|916.9|911.9|70
1676634600000|2023-02-17 11:50:00|917.6|912.6|915.7|910.7|917.6|912.6|915.6|910.6|36
1676634900000|2023-02-17 11:55:00|915.6|910.6|914.5|909.5|915.7|910.7|914.5|909.5|40
1676635200000|2023-02-17 12:00:00|914.6|909.6|914.1|909.1|915.1|910.1|913.6|908.6|47
1676635500000|2023-02-17 12:05:00|913.9|908.9|914.3|909.3|914.6|909.6|912.8|907.8|40
1676635800000|2023-02-17 12:10:00|914.2|909.2|915.6|910.6|915.7|910.7|914.1|909.1|23
1676636100000|2023-02-17 12:15:00|915.5|910.5|917.1|912.1|917.1|912.1|914.8|909.8|30
1676636400000|2023-02-17 12:20:00|917|912|918.1|913.1|918.8|913.8|916.4|911.4|27
1676636700000|2023-02-17 12:25:00|918.2|913.2|918.6|913.6|918.9|913.9|918|913|25
1676637000000|2023-02-17 12:30:00|918.7|913.7|918.3|913.3|919.1|914.1|918|913|37
1676637300000|2023-02-17 12:35:00|918.4|913.4|918.2|913.2|918.6|913.6|918.1|913.1|15
1676637600000|2023-02-17 12:40:00|918.3|913.3|920.1|915.1|920.1|915.1|918.3|913.3|34
1676637900000|2023-02-17 12:45:00|920.2|915.2|919.9|914.9|920.5|915.5|918.9|913.9|33
1676638200000|2023-02-17 12:50:00|920|915|919|914|920.1|915.1|919|914|28
1676638500000|2023-02-17 12:55:00|919.1|914.1|918.6|913.6|919.3|914.3|918.6|913.6|19
1676638800000|2023-02-17 13:00:00|918.4|913.4|917.1|912.1|918.5|913.5|915.7|910.7|57
1676639100000|2023-02-17 13:05:00|916.8|911.8|917.5|912.5|917.5|912.5|916.7|911.7|19
1676639400000|2023-02-17 13:10:00|917.4|912.4|918.7|913.7|918.9|913.9|917.1|912.1|39
1676639700000|2023-02-17 13:15:00|918.5|913.5|918.4|913.4|918.8|913.8|918.3|913.3|30
1676640000000|2023-02-17 13:20:00|918.3|913.3|916.4|911.4|918.3|913.3|915.1|910.1|131
1676640300000|2023-02-17 13:25:00|916.2|911.2|918.2|913.2|918.2|913.2|915.4|910.4|76
1676640600000|2023-02-17 13:30:00|918|913|917.4|912.4|918.3|913.3|916.4|911.4|114
1676640900000|2023-02-17 13:35:00|917.5|912.5|918.4|913.4|918.5|913.5|916.6|911.6|108
1676641200000|2023-02-17 13:40:00|918.5|913.5|917.1|912.1|919.3|914.3|916.8|911.8|47
1676641500000|2023-02-17 13:45:00|917.2|912.2|916.1|911.1|919|914|916.1|911.1|107
1676641800000|2023-02-17 13:50:00|915.9|910.9|915.7|910.7|916.5|911.5|915.1|910.1|101
1676642100000|2023-02-17 13:55:00|915.9|910.9|916.9|911.9|917.3|912.3|915.6|910.6|121
1676642400000|2023-02-17 14:00:00|917|912|917.3|912.3|917.4|912.4|915.9|910.9|98
1676642700000|2023-02-17 14:05:00|917.2|912.2|917.8|912.8|918.5|913.5|916.6|911.6|89
1676643000000|2023-02-17 14:10:00|917.9|912.9|919.4|914.4|919.7|914.7|917.1|912.1|99
1676643300000|2023-02-17 14:15:00|919.5|914.5|918.8|913.8|919.6|914.6|918.7|913.7|69
1676643600000|2023-02-17 14:20:00|918.9|913.9|919.4|914.4|919.5|914.5|918.3|913.3|87
1676643900000|2023-02-17 14:25:00|919.3|914.3|918.6|913.6|920|915|918.5|913.5|90
1676644200000|2023-02-17 14:30:00|918.3|913.3|918.6|913.6|919.1|914.1|916.6|911.6|210
1676644500000|2023-02-17 14:35:00|918.7|913.7|916.9|911.9|918.8|913.8|916.1|911.1|202
1676644800000|2023-02-17 14:40:00|916.8|911.8|918.3|913.3|919.3|914.3|916.5|911.5|165
1676645100000|2023-02-17 14:45:00|918.4|913.4|916.8|911.8|918.4|913.4|915.8|910.8|194
1676645400000|2023-02-17 14:50:00|916.6|911.6|916.7|911.7|917.3|912.3|915.7|910.7|175
1676645700000|2023-02-17 14:55:00|916.3|911.3|918.7|913.7|919.1|914.1|915.9|910.9|139
1676646000000|2023-02-17 15:00:00|918.9|913.9|921.3|916.3|921.9|916.9|918.7|913.7|214
1676646300000|2023-02-17 15:05:00|921.4|916.4|924.5|919.5|924.7|919.7|919.8|914.8|205
1676646600000|2023-02-17 15:10:00|924.4|919.4|924.1|919.1|927|922|923.5|918.5|220
1676646900000|2023-02-17 15:15:00|924.2|919.2|925.8|920.8|926.5|921.5|923.3|918.3|232
1676647200000|2023-02-17 15:20:00|925.6|920.6|923.5|918.5|926.5|921.5|923.4|918.4|201
1676647500000|2023-02-17 15:25:00|923.6|918.6|923.6|918.6|924.7|919.7|923.3|918.3|162
1676647800000|2023-02-17 15:30:00|923.7|918.7|927.3|922.3|927.6|922.6|923.3|918.3|180
1676648100000|2023-02-17 15:35:00|927.4|922.4|926.4|921.4|928.3|923.3|925.5|920.5|198
1676648400000|2023-02-17 15:40:00|926.6|921.6|924.1|919.1|926.6|921.6|923.7|918.7|164
1676648700000|2023-02-17 15:45:00|924.4|919.4|923.2|918.2|924.6|919.6|922.5|917.5|149
1676649000000|2023-02-17 15:50:00|923.3|918.3|922.7|917.7|923.4|918.4|921.3|916.3|127
1676649300000|2023-02-17 15:55:00|923|918|923.2|918.2|923.7|918.7|922.7|917.7|112
1676649600000|2023-02-17 16:00:00|923.1|918.1|924.4|919.4|924.8|919.8|923.1|918.1|125
1676649900000|2023-02-17 16:05:00|924.7|919.7|925|920|925.3|920.3|924.4|919.4|86
1676650200000|2023-02-17 16:10:00|924.9|919.9|925.7|920.7|926.6|921.6|924.8|919.8|106
1676650500000|2023-02-17 16:15:00|925.8|920.8|926.4|921.4|926.9|921.9|925.7|920.7|117
1676650800000|2023-02-17 16:20:00|926.2|921.2|924.2|919.2|926.5|921.5|923.2|918.2|98
1676651100000|2023-02-17 16:25:00|924|919|923.1|918.1|925|920|922.8|917.8|74
1676651400000|2023-02-17 16:30:00|923.2|918.2|922.6|917.6|923.4|918.4|921.9|916.9|90
1676651700000|2023-02-17 16:35:00|922.5|917.5|925.8|920.8|926.2|921.2|921.9|916.9|87
1676652000000|2023-02-17 16:40:00|925.9|920.9|927.6|922.6|927.9|922.9|925.4|920.4|104
1676652300000|2023-02-17 16:45:00|927.8|922.8|928.6|923.6|929|924|927.7|922.7|128
1676652600000|2023-02-17 16:50:00|928.5|923.5|926.6|921.6|928.8|923.8|926.6|921.6|111
1676652900000|2023-02-17 16:55:00|926.5|921.5|925.3|920.3|926.6|921.6|925.3|920.3|125
1676653200000|2023-02-17 17:00:00|925.2|920.2|926.5|921.5|927.8|922.8|925.2|920.2|130
1676653500000|2023-02-17 17:05:00|926.4|921.4|926|921|926.9|921.9|925.7|920.7|81
1676653800000|2023-02-17 17:10:00|926.1|921.1|926.6|921.6|927.2|922.2|925.8|920.8|92
1676654100000|2023-02-17 17:15:00|926.5|921.5|924.5|919.5|926.7|921.7|924.2|919.2|129
1676654400000|2023-02-17 17:20:00|924.6|919.6|925.2|920.2|925.5|920.5|924.5|919.5|74
1676654700000|2023-02-17 17:25:00|925.1|920.1|925.4|920.4|926.2|921.2|925|920|83
1676655000000|2023-02-17 17:30:00|925.5|920.5|923.7|918.7|925.7|920.7|923.3|918.3|100
1676655300000|2023-02-17 17:35:00|923.6|918.6|923.9|918.9|924.3|919.3|923.2|918.2|74
1676655600000|2023-02-17 17:40:00|924|919|924|919|924.6|919.6|923.8|918.8|60
1676655900000|2023-02-17 17:45:00|923.9|918.9|923.5|918.5|924.5|919.5|923.5|918.5|69
1676656200000|2023-02-17 17:50:00|923.8|918.8|923.9|918.9|924.6|919.6|923.5|918.5|78
1676656500000|2023-02-17 17:55:00|923.8|918.8|923.9|918.9|924.2|919.2|923.6|918.6|72
1676656800000|2023-02-17 18:00:00|924|919|925.7|920.7|925.7|920.7|923.6|918.6|152
1676657100000|2023-02-17 18:05:00|925.8|920.8|925.1|920.1|926.3|921.3|924.8|919.8|84
1676657400000|2023-02-17 18:10:00|925.2|920.2|925.8|920.8|925.8|920.8|924.9|919.9|61
1676657700000|2023-02-17 18:15:00|925.9|920.9|925.5|920.5|926.3|921.3|925.4|920.4|60
1676658000000|2023-02-17 18:20:00|925.6|920.6|924.7|919.7|925.7|920.7|924.4|919.4|67
1676658300000|2023-02-17 18:25:00|924.6|919.6|924.2|919.2|925.1|920.1|924.2|919.2|62
1676658600000|2023-02-17 18:30:00|924.4|919.4|924.6|919.6|925|920|924.2|919.2|63
1676658900000|2023-02-17 18:35:00|924.7|919.7|924.4|919.4|924.9|919.9|924.4|919.4|44
1676659200000|2023-02-17 18:40:00|924.2|919.2|924.6|919.6|924.7|919.7|924.2|919.2|28
1676659500000|2023-02-17 18:45:00|924.7|919.7|925|920|925.1|920.1|924.7|919.7|50
1676659800000|2023-02-17 18:50:00|924.9|919.9|924.1|919.1|925|920|924.1|919.1|61
1676660100000|2023-02-17 18:55:00|924.2|919.2|924.8|919.8|924.8|919.8|924|919|42
1676660400000|2023-02-17 19:00:00|924.9|919.9|925.4|920.4|925.9|920.9|924.6|919.6|61
1676660700000|2023-02-17 19:05:00|925.5|920.5|925.7|920.7|926|921|925.5|920.5|58
1676661000000|2023-02-17 19:10:00|925.8|920.8|925.4|920.4|926|921|925.3|920.3|52
1676661300000|2023-02-17 19:15:00|925.5|920.5|925.8|920.8|925.9|920.9|925.1|920.1|32
1676661600000|2023-02-17 19:20:00|925.9|920.9|926|921|926.2|921.2|925.7|920.7|47
1676661900000|2023-02-17 19:25:00|926.1|921.1|925.6|920.6|926.3|921.3|925.1|920.1|46
1676662200000|2023-02-17 19:30:00|925.7|920.7|925.3|920.3|925.8|920.8|925|920|41
1676662500000|2023-02-17 19:35:00|925.5|920.5|925.2|920.2|925.7|920.7|925.1|920.1|43
1676662800000|2023-02-17 19:40:00|925.1|920.1|924.6|919.6|925.2|920.2|924.6|919.6|29
1676663100000|2023-02-17 19:45:00|924.8|919.8|925.5|920.5|925.6|920.6|924.6|919.6|38
1676663400000|2023-02-17 19:50:00|925.6|920.6|926.3|921.3|926.6|921.6|925.6|920.6|36
1676663700000|2023-02-17 19:55:00|926.4|921.4|925.9|920.9|926.4|921.4|925.7|920.7|43
1676664000000|2023-02-17 20:00:00|926.1|921.1|926.2|921.2|926.9|921.9|926.1|921.1|54
1676664300000|2023-02-17 20:05:00|926.4|921.4|926.5|921.5|926.8|921.8|926.2|921.2|40
1676664600000|2023-02-17 20:10:00|926.6|921.6|926|921|926.7|921.7|925.7|920.7|52
1676664900000|2023-02-17 20:15:00|925.9|920.9|925.6|920.6|926.5|921.5|925.5|920.5|43
1676665200000|2023-02-17 20:20:00|925.7|920.7|925.8|920.8|926.4|921.4|925.5|920.5|39
1676665500000|2023-02-17 20:25:00|925.7|920.7|924.4|919.4|926|921|924.3|919.3|39
1676665800000|2023-02-17 20:30:00|924.5|919.5|924.4|919.4|924.7|919.7|924|919|34
1676666100000|2023-02-17 20:35:00|924.5|919.5|924.2|919.2|924.9|919.9|924|919|45
1676666400000|2023-02-17 20:40:00|924.1|919.1|924.3|919.3|924.6|919.6|924.1|919.1|45
1676666700000|2023-02-17 20:45:00|924.5|919.5|924.1|919.1|924.5|919.5|924|919|33
1676667000000|2023-02-17 20:50:00|924.3|919.3|924.1|919.1|924.4|919.4|924.1|919.1|37
1676667300000|2023-02-17 20:55:00|924.2|919.2|923.9|918.9|924.5|919.5|923.6|918.6|40
1676667600000|2023-02-17 21:00:00|923.8|918.8|924.1|919.1|924.2|919.2|923.8|918.8|16
1676667900000|2023-02-17 21:05:00|924.2|919.2|924.3|919.3|924.4|919.4|924.2|919.2|6
1676668200000|2023-02-17 21:10:00|924.4|919.4|924|919|924.4|919.4|923.8|918.8|13
1676668500000|2023-02-17 21:15:00|923.9|918.9|923.7|918.7|923.9|918.9|923.7|918.7|5
1676668800000|2023-02-17 21:20:00|923.8|918.8|923.8|918.8|923.8|918.8|923.8|918.8|1
1676669100000|2023-02-17 21:25:00|923.9|918.9|923.3|918.3|924.1|919.1|923.3|918.3|19
1676669400000|2023-02-17 21:30:00|923.4|918.4|923.2|918.2|923.5|918.5|923.2|918.2|20
1676669700000|2023-02-17 21:35:00|923.1|918.1|923.4|918.4|923.5|918.5|923|918|20
1676670000000|2023-02-17 21:40:00|923.3|918.3|923.2|918.2|923.4|918.4|923.1|918.1|22
1676670300000|2023-02-17 21:45:00|923.3|918.3|923.4|918.4|923.4|918.4|923.2|918.2|12
1676670600000|2023-02-17 21:50:00|923.2|918.2|928|917|928|918.8|923.1|917|19
1676670900000|2023-02-17 21:55:00|927.8|916.8|926.6|915.6|929.2|918.2|926.5|915.5|19
1676847600000|2023-02-19 23:00:00|924.4|919.4|923.2|918.2|924.4|919.4|922.6|917.6|25
1676847900000|2023-02-19 23:05:00|923.1|918.1|923.5|918.5|924.1|919.1|922.8|917.8|41
1676848200000|2023-02-19 23:10:00|923.4|918.4|923.9|918.9|924.1|919.1|923.2|918.2|26
1676848500000|2023-02-19 23:15:00|923.8|918.8|923.5|918.5|923.8|918.8|922.5|917.5|32
1676848800000|2023-02-19 23:20:00|923.4|918.4|923.4|918.4|923.6|918.6|923.3|918.3|12
1676849100000|2023-02-19 23:25:00|922.9|917.9|923.4|918.4|923.6|918.6|922.8|917.8|20
1676849400000|2023-02-19 23:30:00|923.5|918.5|923.9|918.9|924.1|919.1|923.5|918.5|16
1676849700000|2023-02-19 23:35:00|924|919|923|918|924|919|922.9|917.9|20
1676850000000|2023-02-19 23:40:00|923.3|918.3|922.9|917.9|923.6|918.6|922.6|917.6|31
1676850300000|2023-02-19 23:45:00|923.2|918.2|922.7|917.7|923.4|918.4|922.2|917.2|36
1676850600000|2023-02-19 23:50:00|922.6|917.6|922.3|917.3|922.8|917.8|922|917|19
1676850900000|2023-02-19 23:55:00|922.2|917.2|922.3|917.3|922.5|917.5|921.9|916.9|21
1676851200000|2023-02-20 00:00:00|922.1|917.1|920.7|915.7|922.4|917.4|920.7|915.7|54
1676851500000|2023-02-20 00:05:00|920.6|915.6|920.6|915.6|921.3|916.3|920.5|915.5|33
1676851800000|2023-02-20 00:10:00|920.5|915.5|920.2|915.2|920.6|915.6|920.1|915.1|32
1676852100000|2023-02-20 00:15:00|920.1|915.1|920.5|915.5|920.7|915.7|920|915|22
1676852400000|2023-02-20 00:20:00|920.7|915.7|921.5|916.5|921.7|916.7|920.4|915.4|19
1676852700000|2023-02-20 00:25:00|921.4|916.4|921.9|916.9|922.2|917.2|921.4|916.4|23
1676853000000|2023-02-20 00:30:00|921.7|916.7|922.3|917.3|922.4|917.4|921.7|916.7|14
1676853300000|2023-02-20 00:35:00|922.1|917.1|922|917|922.3|917.3|922|917|13
1676853600000|2023-02-20 00:40:00|921.7|916.7|921.5|916.5|921.9|916.9|921.3|916.3|18
1676853900000|2023-02-20 00:45:00|921.3|916.3|922|917|922.1|917.1|921.2|916.2|18
1676854200000|2023-02-20 00:50:00|922.2|917.2|922.4|917.4|922.6|917.6|922|917|13
1676854500000|2023-02-20 00:55:00|922.6|917.6|923.2|918.2|923.2|918.2|922.2|917.2|27
1676854800000|2023-02-20 01:00:00|923.1|918.1|923.4|918.4|923.8|918.8|922.3|917.3|69
1676855100000|2023-02-20 01:05:00|923.5|918.5|924.1|919.1|924.1|919.1|923.5|918.5|24
1676855400000|2023-02-20 01:10:00|924.2|919.2|923.8|918.8|924.2|919.2|923.5|918.5|30
1676855700000|2023-02-20 01:15:00|923.9|918.9|924|919|924.2|919.2|923.6|918.6|40
1676856000000|2023-02-20 01:20:00|924.1|919.1|924.1|919.1|924.4|919.4|923.9|918.9|42
1676856300000|2023-02-20 01:25:00|924|919|923.9|918.9|924.3|919.3|923.7|918.7|34
1676856600000|2023-02-20 01:30:00|924|919|923.3|918.3|924.3|919.3|922.8|917.8|56
1676856900000|2023-02-20 01:35:00|923.4|918.4|922.4|917.4|923.7|918.7|922.3|917.3|51
1676857200000|2023-02-20 01:40:00|922.7|917.7|923.6|918.6|923.6|918.6|922.6|917.6|54
1676857500000|2023-02-20 01:45:00|923.5|918.5|923.6|918.6|923.8|918.8|923|918|41
1676857800000|2023-02-20 01:50:00|923.7|918.7|922.9|917.9|923.9|918.9|922.8|917.8|30
1676858100000|2023-02-20 01:55:00|922.8|917.8|923.4|918.4|923.5|918.5|922.8|917.8|31
1676858400000|2023-02-20 02:00:00|923.3|918.3|923.5|918.5|923.9|918.9|923.1|918.1|41
1676858700000|2023-02-20 02:05:00|923.4|918.4|924.4|919.4|924.7|919.7|923.3|918.3|47
1676859000000|2023-02-20 02:10:00|924.7|919.7|924.3|919.3|924.8|919.8|924.1|919.1|21
1676859300000|2023-02-20 02:15:00|924.4|919.4|924.4|919.4|924.8|919.8|924.3|919.3|33
1676859600000|2023-02-20 02:20:00|924.3|919.3|925.1|920.1|925.3|920.3|924.3|919.3|57
1676859900000|2023-02-20 02:25:00|925.2|920.2|925.6|920.6|925.9|920.9|924.8|919.8|44
1676860200000|2023-02-20 02:30:00|925.7|920.7|925.8|920.8|926|921|925.4|920.4|33
1676860500000|2023-02-20 02:35:00|925.7|920.7|925.4|920.4|925.8|920.8|925.3|920.3|37
1676860800000|2023-02-20 02:40:00|925.5|920.5|924.9|919.9|925.5|920.5|924.7|919.7|22
1676861100000|2023-02-20 02:45:00|925|920|925|920|925.5|920.5|924.7|919.7|38
1676861400000|2023-02-20 02:50:00|925.1|920.1|924.9|919.9|925.3|920.3|924.9|919.9|23
1676861700000|2023-02-20 02:55:00|925|920|924.8|919.8|925.3|920.3|924.8|919.8|30
1676862000000|2023-02-20 03:00:00|924.9|919.9|924.2|919.2|925|920|924.1|919.1|25
1676862300000|2023-02-20 03:05:00|924.3|919.3|923.7|918.7|924.5|919.5|923.6|918.6|21
1676862600000|2023-02-20 03:10:00|923.6|918.6|924|919|924|919|923.5|918.5|12
1676862900000|2023-02-20 03:15:00|924.2|919.2|925.4|920.4|925.6|920.6|923.8|918.8|48
1676863200000|2023-02-20 03:20:00|925.3|920.3|925.1|920.1|925.3|920.3|924.7|919.7|18
1676863500000|2023-02-20 03:25:00|925|920|924.6|919.6|925|920|924.4|919.4|20
1676863800000|2023-02-20 03:30:00|924.7|919.7|924.7|919.7|925.3|920.3|924.7|919.7|16
1676864100000|2023-02-20 03:35:00|924.9|919.9|925.1|920.1|925.2|920.2|924.7|919.7|18
1676864400000|2023-02-20 03:40:00|925.3|920.3|925.3|920.3|925.7|920.7|925.1|920.1|24
1676864700000|2023-02-20 03:45:00|925.4|920.4|925.4|920.4|925.6|920.6|925.1|920.1|15
1676865000000|2023-02-20 03:50:00|925.6|920.6|925.6|920.6|925.6|920.6|925.4|920.4|4
1676865300000|2023-02-20 03:55:00|925.5|920.5|925.6|920.6|925.9|920.9|925.2|920.2|12
1676865600000|2023-02-20 04:00:00|925.7|920.7|925.7|920.7|925.7|920.7|925.5|920.5|6
1676865900000|2023-02-20 04:05:00|925.8|920.8|926.2|921.2|926.4|921.4|925.7|920.7|26
1676866200000|2023-02-20 04:10:00|926.4|921.4|926.6|921.6|926.9|921.9|925.9|920.9|26
1676866500000|2023-02-20 04:15:00|926.7|921.7|926.9|921.9|926.9|921.9|926.5|921.5|10
1676866800000|2023-02-20 04:20:00|926.8|921.8|927.9|922.9|928|923|926.8|921.8|28
1676867100000|2023-02-20 04:25:00|927.7|922.7|929.1|924.1|929.1|924.1|927.7|922.7|13
1676867400000|2023-02-20 04:30:00|929.3|924.3|928.6|923.6|929.3|924.3|928.5|923.5|23
1676867700000|2023-02-20 04:35:00|928.5|923.5|929.2|924.2|929.6|924.6|928.3|923.3|37
1676868000000|2023-02-20 04:40:00|929.3|924.3|928.4|923.4|929.3|924.3|928.1|923.1|25
1676868300000|2023-02-20 04:45:00|928.3|923.3|928.5|923.5|928.5|923.5|928|923|26
1676868600000|2023-02-20 04:50:00|928.4|923.4|928.3|923.3|928.5|923.5|928|923|14
1676868900000|2023-02-20 04:55:00|928.4|923.4|927.8|922.8|928.4|923.4|927.7|922.7|15
1676869200000|2023-02-20 05:00:00|928|923|926.9|921.9|928.2|923.2|926.9|921.9|22
1676869500000|2023-02-20 05:05:00|927|922|927|922|927|922|926.2|921.2|25
1676869800000|2023-02-20 05:10:00|926.9|921.9|926.8|921.8|926.9|921.9|926.5|921.5|13
1676870100000|2023-02-20 05:15:00|926.9|921.9|926.9|921.9|927|922|926.4|921.4|17
1676870400000|2023-02-20 05:20:00|926.6|921.6|927.2|922.2|927.3|922.3|926.6|921.6|21
1676870700000|2023-02-20 05:25:00|927.1|922.1|926.9|921.9|927.2|922.2|926.5|921.5|25
1676871000000|2023-02-20 05:30:00|927|922|927.4|922.4|927.7|922.7|927|922|31
1676871300000|2023-02-20 05:35:00|927.3|922.3|928.3|923.3|928.9|923.9|926.9|921.9|38
1676871600000|2023-02-20 05:40:00|928.2|923.2|928.5|923.5|928.7|923.7|927.7|922.7|24
1676871900000|2023-02-20 05:45:00|928.6|923.6|929|924|929.7|924.7|927.9|922.9|48
1676872200000|2023-02-20 05:50:00|928.9|923.9|929|924|929.5|924.5|928.8|923.8|39
1676872500000|2023-02-20 05:55:00|928.9|923.9|929|924|929.3|924.3|928.4|923.4|46
1676872800000|2023-02-20 06:00:00|928.8|923.8|928.8|923.8|929.2|924.2|928.4|923.4|24
1676873100000|2023-02-20 06:05:00|928.9|923.9|928.2|923.2|929.3|924.3|927.9|922.9|30
1676873400000|2023-02-20 06:10:00|928.1|923.1|929.6|924.6|929.7|924.7|928.1|923.1|13
1676873700000|2023-02-20 06:15:00|929.4|924.4|929.4|924.4|929.6|924.6|929|924|18
1676874000000|2023-02-20 06:20:00|929.2|924.2|929.2|924.2|929.6|924.6|929.1|924.1|15
1676874300000|2023-02-20 06:25:00|929.3|924.3|929.5|924.5|929.6|924.6|929.2|924.2|24
1676874600000|2023-02-20 06:30:00|929.4|924.4|929.5|924.5|929.6|924.6|929.1|924.1|16
1676874900000|2023-02-20 06:35:00|929.4|924.4|929.8|924.8|929.9|924.9|929.4|924.4|18
1676875200000|2023-02-20 06:40:00|929.9|924.9|929.8|924.8|930.2|925.2|929.8|924.8|12
1676875500000|2023-02-20 06:45:00|929.7|924.7|930|925|930.1|925.1|929.6|924.6|13
1676875800000|2023-02-20 06:50:00|930.1|925.1|929.6|924.6|930.1|925.1|929.5|924.5|12
1676876100000|2023-02-20 06:55:00|929.5|924.5|929|924|929.6|924.6|929|924|21
1676876400000|2023-02-20 07:00:00|928.8|923.8|928.1|923.1|928.8|923.8|927.9|922.9|43
1676876700000|2023-02-20 07:05:00|928.2|923.2|929.2|924.2|929.3|924.3|928.2|923.2|33
1676877000000|2023-02-20 07:10:00|929.1|924.1|930|925|930.1|925.1|929.1|924.1|19
1676877300000|2023-02-20 07:15:00|929.9|924.9|930.9|925.9|930.9|925.9|929.9|924.9|21
1676877600000|2023-02-20 07:20:00|930.8|925.8|931.4|926.4|931.9|926.9|930.4|925.4|32
1676877900000|2023-02-20 07:25:00|931.6|926.6|932.1|927.1|932.4|927.4|931.6|926.6|29
1676878200000|2023-02-20 07:30:00|932.2|927.2|931.6|926.6|932.4|927.4|931.1|926.1|66
1676878500000|2023-02-20 07:35:00|931.5|926.5|932.3|927.3|932.5|927.5|931.5|926.5|41
1676878800000|2023-02-20 07:40:00|932.2|927.2|932|927|932.4|927.4|931.8|926.8|38
1676879100000|2023-02-20 07:45:00|932.1|927.1|932|927|932.3|927.3|931.5|926.5|37
1676879400000|2023-02-20 07:50:00|932.2|927.2|932|927|932.5|927.5|931.8|926.8|42
1676879700000|2023-02-20 07:55:00|931.9|926.9|931.8|926.8|932.1|927.1|931.6|926.6|38
1676880000000|2023-02-20 08:00:00|931.7|926.7|931.4|926.4|932.5|927.5|930|925|112
1676880300000|2023-02-20 08:05:00|931.5|926.5|930.2|925.2|931.7|926.7|929.7|924.7|63
1676880600000|2023-02-20 08:10:00|930.1|925.1|930.3|925.3|930.8|925.8|929.9|924.9|23
1676880900000|2023-02-20 08:15:00|930.2|925.2|928.5|923.5|930.2|925.2|928.1|923.1|28
1676881200000|2023-02-20 08:20:00|928.4|923.4|930.1|925.1|930.7|925.7|928.4|923.4|22
1676881500000|2023-02-20 08:25:00|929.9|924.9|929.3|924.3|930.1|925.1|929.3|924.3|16
1676881800000|2023-02-20 08:30:00|929.5|924.5|929.3|924.3|929.9|924.9|929.1|924.1|17
1676882100000|2023-02-20 08:35:00|929|924|927.9|922.9|929.3|924.3|927.4|922.4|45
1676882400000|2023-02-20 08:40:00|928|923|927.8|922.8|928|923|927.6|922.6|17
1676882700000|2023-02-20 08:45:00|927.7|922.7|927.7|922.7|927.7|922.7|927.2|922.2|14
1676883000000|2023-02-20 08:50:00|927.8|922.8|929.4|924.4|929.4|924.4|927.8|922.8|15
1676883300000|2023-02-20 08:55:00|929.6|924.6|930.1|925.1|930.1|925.1|929.4|924.4|14
1676883600000|2023-02-20 09:00:00|930.3|925.3|931.2|926.2|932.1|927.1|930.3|925.3|36
1676883900000|2023-02-20 09:05:00|930.9|925.9|931.8|926.8|932.1|927.1|930.8|925.8|21
1676884200000|2023-02-20 09:10:00|931.6|926.6|932.1|927.1|932.1|927.1|931.5|926.5|16
1676884500000|2023-02-20 09:15:00|932.3|927.3|931.6|926.6|932.3|927.3|931.4|926.4|22
1676884800000|2023-02-20 09:20:00|931.8|926.8|932.4|927.4|932.4|927.4|931.4|926.4|22
1676885100000|2023-02-20 09:25:00|932.5|927.5|931.8|926.8|932.6|927.6|931.6|926.6|36
1676885400000|2023-02-20 09:30:00|931.6|926.6|931.1|926.1|931.7|926.7|931|926|32
1676885700000|2023-02-20 09:35:00|931|926|930.2|925.2|931|926|930|925|33
1676886000000|2023-02-20 09:40:00|930.3|925.3|929.6|924.6|930.3|925.3|929.3|924.3|33
1676886300000|2023-02-20 09:45:00|929.4|924.4|929|924|930|925|928.7|923.7|42
1676886600000|2023-02-20 09:50:00|929.2|924.2|928|923|929.3|924.3|928|923|55
1676886900000|2023-02-20 09:55:00|928.1|923.1|927.9|922.9|928.5|923.5|927.7|922.7|13
1676887200000|2023-02-20 10:00:00|927.8|922.8|927.7|922.7|928.7|923.7|927.7|922.7|24
1676887500000|2023-02-20 10:05:00|927.6|922.6|927.3|922.3|927.8|922.8|927.1|922.1|18
1676887800000|2023-02-20 10:10:00|927.2|922.2|928.5|923.5|928.9|923.9|927|922|25
1676888100000|2023-02-20 10:15:00|928.2|923.2|929.5|924.5|929.5|924.5|927.7|922.7|7
1676888400000|2023-02-20 10:20:00|929.2|924.2|928.5|923.5|929.2|924.2|928.2|923.2|18
1676888700000|2023-02-20 10:25:00|928.3|923.3|928.2|923.2|928.7|923.7|928|923|15
1676889000000|2023-02-20 10:30:00|928.4|923.4|928.6|923.6|928.7|923.7|928.2|923.2|21
1676889300000|2023-02-20 10:35:00|928.7|923.7|928.8|923.8|929.2|924.2|928.6|923.6|9
1676889600000|2023-02-20 10:40:00|929|924|929|924|929.1|924.1|928.8|923.8|5
1676889900000|2023-02-20 10:45:00|929.2|924.2|928.8|923.8|929.4|924.4|928.6|923.6|14
1676890200000|2023-02-20 10:50:00|928.9|923.9|928.5|923.5|928.9|923.9|928.3|923.3|8
1676890500000|2023-02-20 10:55:00|928.3|923.3|928.5|923.5|928.8|923.8|928.1|923.1|14
1676890800000|2023-02-20 11:00:00|928.6|923.6|927.8|922.8|928.7|923.7|927.8|922.8|15
1676891100000|2023-02-20 11:05:00|928|923|928.2|923.2|928.7|923.7|927.9|922.9|11
1676891400000|2023-02-20 11:10:00|928.3|923.3|929.7|924.7|930.1|925.1|928.1|923.1|34
1676891700000|2023-02-20 11:15:00|929.6|924.6|929.4|924.4|930.3|925.3|929.4|924.4|24
1676892000000|2023-02-20 11:20:00|929.5|924.5|929.4|924.4|929.5|924.5|928.8|923.8|21
1676892300000|2023-02-20 11:25:00|929.3|924.3|929.7|924.7|929.7|924.7|928.9|923.9|16
1676892600000|2023-02-20 11:30:00|929.8|924.8|929.7|924.7|929.9|924.9|928.8|923.8|24
1676892900000|2023-02-20 11:35:00|930|925|929.9|924.9|930.2|925.2|929.7|924.7|13
1676893200000|2023-02-20 11:40:00|929.8|924.8|930|925|930.3|925.3|929.7|924.7|12
1676893500000|2023-02-20 11:45:00|929.8|924.8|929.4|924.4|930|925|929.2|924.2|12
1676893800000|2023-02-20 11:50:00|929.3|924.3|929.4|924.4|929.5|924.5|929.2|924.2|13
1676894100000|2023-02-20 11:55:00|929.5|924.5|929.5|924.5|929.8|924.8|929.5|924.5|10
1676894400000|2023-02-20 12:00:00|929.6|924.6|928.5|923.5|929.6|924.6|928.5|923.5|15
1676894700000|2023-02-20 12:05:00|928.6|923.6|929.3|924.3|929.6|924.6|928.5|923.5|18
1676895000000|2023-02-20 12:10:00|929.2|924.2|929.7|924.7|929.7|924.7|929|924|10
1676895300000|2023-02-20 12:15:00|929.6|924.6|929.5|924.5|929.7|924.7|929.2|924.2|9
1676895600000|2023-02-20 12:20:00|929.6|924.6|929.7|924.7|929.9|924.9|929.5|924.5|8
1676895900000|2023-02-20 12:25:00|929.6|924.6|930.5|925.5|930.5|925.5|929.6|924.6|14
1676896200000|2023-02-20 12:30:00|930.4|925.4|930.8|925.8|930.8|925.8|930.1|925.1|41
1676896500000|2023-02-20 12:35:00|930.9|925.9|931|926|931.6|926.6|930.9|925.9|15
1676896800000|2023-02-20 12:40:00|931.1|926.1|931.2|926.2|931.5|926.5|931.1|926.1|9
1676897100000|2023-02-20 12:45:00|931.4|926.4|930.8|925.8|931.4|926.4|930.7|925.7|17
1676897400000|2023-02-20 12:50:00|930.7|925.7|930.2|925.2|930.7|925.7|929.9|924.9|16
1676897700000|2023-02-20 12:55:00|930.1|925.1|930.9|925.9|931|926|930|925|20
1676898000000|2023-02-20 13:00:00|931|926|933.6|928.6|934.4|929.4|931|926|77
1676898300000|2023-02-20 13:05:00|933.7|928.7|935.8|930.8|936.1|931.1|933.2|928.2|85
1676898600000|2023-02-20 13:10:00|935.9|930.9|940|935|940.9|935.9|935.8|930.8|84
1676898900000|2023-02-20 13:15:00|939.9|934.9|940.2|935.2|940.8|935.8|937.7|932.7|71
1676899200000|2023-02-20 13:20:00|940.3|935.3|940.1|935.1|940.8|935.8|939.9|934.9|95
1676899500000|2023-02-20 13:25:00|940.2|935.2|942.1|937.1|942.4|937.4|940.1|935.1|110
1676899800000|2023-02-20 13:30:00|942.4|937.4|944.1|939.1|944.3|939.3|941.8|936.8|78
1676900100000|2023-02-20 13:35:00|944.7|939.7|941.6|936.6|945.9|940.9|941.5|936.5|84
1676900400000|2023-02-20 13:40:00|941.8|936.8|940.3|935.3|941.8|936.8|940.3|935.3|34
1676900700000|2023-02-20 13:45:00|940.7|935.7|940.8|935.8|941.5|936.5|940.6|935.6|21
1676901000000|2023-02-20 13:50:00|941.2|936.2|941|936|942.4|937.4|940.6|935.6|23
1676901300000|2023-02-20 13:55:00|940.9|935.9|941.9|936.9|942.6|937.6|940.4|935.4|33
1676901600000|2023-02-20 14:00:00|941.7|936.7|941|936|942.8|937.8|940.5|935.5|143
1676901900000|2023-02-20 14:05:00|941.1|936.1|940.4|935.4|941.7|936.7|938.7|933.7|77
1676902200000|2023-02-20 14:10:00|941|936|940.5|935.5|941.6|936.6|940.1|935.1|52
1676902500000|2023-02-20 14:15:00|940.7|935.7|939.4|934.4|941.5|936.5|939.2|934.2|60
1676902800000|2023-02-20 14:20:00|939.7|934.7|939.8|934.8|940.1|935.1|939.5|934.5|42
1676903100000|2023-02-20 14:25:00|939.6|934.6|939.1|934.1|940.4|935.4|938.8|933.8|49
1676903400000|2023-02-20 14:30:00|938.9|933.9|937.4|932.4|939.1|934.1|937.3|932.3|28
1676903700000|2023-02-20 14:35:00|937.2|932.2|936.3|931.3|937.6|932.6|936.1|931.1|48
1676904000000|2023-02-20 14:40:00|936.2|931.2|936.8|931.8|936.9|931.9|935.6|930.6|47
1676904300000|2023-02-20 14:45:00|936.7|931.7|937.3|932.3|937.6|932.6|936.7|931.7|34
1676904600000|2023-02-20 14:50:00|937.2|932.2|938.9|933.9|939.3|934.3|936.7|931.7|74
1676904900000|2023-02-20 14:55:00|938.8|933.8|938.5|933.5|939.6|934.6|938.4|933.4|40
1676905200000|2023-02-20 15:00:00|938.6|933.6|935.8|930.8|938.6|933.6|935.8|930.8|80
1676905500000|2023-02-20 15:05:00|935.9|930.9|934.5|929.5|936.4|931.4|934.2|929.2|70
1676905800000|2023-02-20 15:10:00|934.4|929.4|936.1|931.1|936.3|931.3|934|929|50
1676906100000|2023-02-20 15:15:00|935.9|930.9|934.7|929.7|935.9|930.9|934.5|929.5|50
1676906400000|2023-02-20 15:20:00|934.6|929.6|934.9|929.9|936.1|931.1|934.3|929.3|40
1676906700000|2023-02-20 15:25:00|934.8|929.8|934.4|929.4|935.6|930.6|933.7|928.7|53
1676907000000|2023-02-20 15:30:00|934.3|929.3|933.6|928.6|935.1|930.1|933.2|928.2|64
1676907300000|2023-02-20 15:35:00|933.5|928.5|932.6|927.6|933.9|928.9|931.4|926.4|64
1676907600000|2023-02-20 15:40:00|932.5|927.5|932.7|927.7|932.9|927.9|931|926|58
1676907900000|2023-02-20 15:45:00|932.6|927.6|933.5|928.5|933.6|928.6|931.9|926.9|56
1676908200000|2023-02-20 15:50:00|933.4|928.4|934.4|929.4|934.7|929.7|933.4|928.4|73
1676908500000|2023-02-20 15:55:00|934.5|929.5|934.6|929.6|935|930|933.7|928.7|55
1676908800000|2023-02-20 16:00:00|934.7|929.7|933.6|928.6|935.1|930.1|933.6|928.6|41
1676909100000|2023-02-20 16:05:00|934|929|932.5|927.5|934.1|929.1|932.1|927.1|46
1676909400000|2023-02-20 16:10:00|932.4|927.4|933.7|928.7|934|929|932.3|927.3|43
1676909700000|2023-02-20 16:15:00|933.3|928.3|932.3|927.3|933.3|928.3|932.1|927.1|39
1676910000000|2023-02-20 16:20:00|931.9|926.9|932.4|927.4|933|928|931.6|926.6|30
1676910300000|2023-02-20 16:25:00|932.5|927.5|933|928|933.8|928.8|932.4|927.4|39
1676910600000|2023-02-20 16:30:00|933.1|928.1|932.8|927.8|933.1|928.1|932|927|34
1676914500000|2023-02-20 17:35:00|930.9|925.9|930.5|925.5|930.9|925.9|930.5|925.5|13
1676914800000|2023-02-20 17:40:00|930.6|925.6|930.9|925.9|931|926|929.9|924.9|36
1676915100000|2023-02-20 17:45:00|930.7|925.7|930.3|925.3|931.1|926.1|930.2|925.2|22
1676915400000|2023-02-20 17:50:00|930.4|925.4|930|925|930.6|925.6|930|925|20
1676915700000|2023-02-20 17:55:00|929.9|924.9|930.6|925.6|931.3|926.3|929.9|924.9|30
1676916000000|2023-02-20 18:00:00|930.7|925.7|930.4|925.4|931.2|926.2|930.3|925.3|20
1676916300000|2023-02-20 18:05:00|930.3|925.3|930.3|925.3|930.4|925.4|930.3|925.3|3
1676916600000|2023-02-20 18:10:00|930.1|925.1|930.2|925.2|930.2|925.2|930.1|925.1|4
1676916900000|2023-02-20 18:15:00|930.5|925.5|930.3|925.3|930.5|925.5|930.2|925.2|9
1676917200000|2023-02-20 18:20:00|930.4|925.4|930.3|925.3|930.5|925.5|930.3|925.3|6
1676917500000|2023-02-20 18:25:00|930.4|925.4|930.4|925.4|930.4|925.4|930.4|925.4|1
1676917800000|2023-02-20 18:30:00|930.5|925.5|931.8|926.8|931.8|926.8|930.5|925.5|14
1676918100000|2023-02-20 18:35:00|931.6|926.6|931.4|926.4|931.7|926.7|931.4|926.4|6
1676918400000|2023-02-20 18:40:00|931.3|926.3|931.4|926.4|931.6|926.6|931.3|926.3|9
1676918700000|2023-02-20 18:45:00|931.6|926.6|931.6|926.6|931.6|926.6|931.6|926.6|1
1676919000000|2023-02-20 18:50:00|931.8|926.8|931.8|926.8|931.8|926.8|931.7|926.7|7
1676919300000|2023-02-20 18:55:00|931.7|926.7|932|927|932.4|927.4|931.7|926.7|21
1676919600000|2023-02-20 19:00:00|932.1|927.1|931.9|926.9|932.2|927.2|931.9|926.9|6
1676919900000|2023-02-20 19:05:00|932.1|927.1|932.2|927.2|932.2|927.2|931.8|926.8|9
1676920200000|2023-02-20 19:10:00|932.3|927.3|932.4|927.4|932.4|927.4|932.3|927.3|2
1676920500000|2023-02-20 19:15:00|932.5|927.5|931.6|926.6|932.5|927.5|931.6|926.6|14
1676920800000|2023-02-20 19:20:00|931.4|926.4|931.1|926.1|931.6|926.6|930.8|925.8|12
1676921100000|2023-02-20 19:25:00|931.3|926.3|931.8|926.8|931.8|926.8|931.2|926.2|7
1676934000000|2023-02-20 23:00:00|934.9|925.1|935.1|926.2|935.9|926.7|934.8|924.9|23
1676934300000|2023-02-20 23:05:00|933.2|928.2|932.4|927.4|933.5|928.5|932.4|927.4|13
1676934600000|2023-02-20 23:10:00|932.6|927.6|932.6|927.6|932.6|927.6|932.6|927.6|1
1676934900000|2023-02-20 23:15:00|932.5|927.5|933|928|933|928|932.5|927.5|7
1676935200000|2023-02-20 23:20:00|933.2|928.2|933.2|928.2|933.3|928.3|932.9|927.9|11
1676935500000|2023-02-20 23:25:00|933|928|932.8|927.8|933.3|928.3|932.8|927.8|9
1676935800000|2023-02-20 23:30:00|932.9|927.9|932.7|927.7|933.3|928.3|932.7|927.7|10
1676936100000|2023-02-20 23:35:00|932.8|927.8|932.8|927.8|932.9|927.9|932.7|927.7|7
1676936400000|2023-02-20 23:40:00|932.9|927.9|932.9|927.9|932.9|927.9|932.6|927.6|5
1676936700000|2023-02-20 23:45:00|932.8|927.8|933.4|928.4|933.5|928.5|932.7|927.7|13
1676937000000|2023-02-20 23:50:00|933.5|928.5|933.6|928.6|933.8|928.8|933.5|928.5|8
1676937300000|2023-02-20 23:55:00|933.4|928.4|933|928|933.4|928.4|932.6|927.6|10
1676937600000|2023-02-21 00:00:00|932.8|927.8|932.8|927.8|933.1|928.1|932.6|927.6|25
1676937900000|2023-02-21 00:05:00|932.7|927.7|932.3|927.3|932.8|927.8|932.3|927.3|11
1676938200000|2023-02-21 00:10:00|932.2|927.2|932.1|927.1|932.4|927.4|932|927|13
1676938500000|2023-02-21 00:15:00|932|927|933.3|928.3|933.3|928.3|932|927|16
1676938800000|2023-02-21 00:20:00|933.4|928.4|933.6|928.6|933.7|928.7|933.1|928.1|12
1676939100000|2023-02-21 00:25:00|933.8|928.8|933.6|928.6|933.9|928.9|933.4|928.4|8
1676939400000|2023-02-21 00:30:00|933.7|928.7|934.2|929.2|934.2|929.2|933.7|928.7|17
1676939700000|2023-02-21 00:35:00|934.3|929.3|934.7|929.7|935|930|934.3|929.3|28
1676940000000|2023-02-21 00:40:00|934.6|929.6|934.8|929.8|934.8|929.8|934.2|929.2|32
1676940300000|2023-02-21 00:45:00|934.9|929.9|934.9|929.9|935.1|930.1|934.8|929.8|23
1676940600000|2023-02-21 00:50:00|934.8|929.8|934.4|929.4|935|930|934.3|929.3|33
1676940900000|2023-02-21 00:55:00|934.3|929.3|932.8|927.8|934.3|929.3|932.8|927.8|37
1676941200000|2023-02-21 01:00:00|932.6|927.6|932.2|927.2|932.8|927.8|931.6|926.6|53
1676941500000|2023-02-21 01:05:00|932.1|927.1|931.1|926.1|932.2|927.2|931|926|43
1676941800000|2023-02-21 01:10:00|931|926|931.5|926.5|931.7|926.7|930.9|925.9|55
1676942100000|2023-02-21 01:15:00|931.4|926.4|932.4|927.4|932.7|927.7|931.4|926.4|30
1676942400000|2023-02-21 01:20:00|932.5|927.5|932.7|927.7|933.1|928.1|932.4|927.4|24
1676942700000|2023-02-21 01:25:00|932.6|927.6|932.2|927.2|932.7|927.7|932|927|40
1676943000000|2023-02-21 01:30:00|932.1|927.1|931.6|926.6|932.4|927.4|931|926|40
1676943300000|2023-02-21 01:35:00|931.5|926.5|932.9|927.9|933|928|931.4|926.4|49
1676943600000|2023-02-21 01:40:00|933|928|933.9|928.9|934|929|932.4|927.4|39
1676943900000|2023-02-21 01:45:00|933.8|928.8|933.6|928.6|934.2|929.2|933.3|928.3|33
1676944200000|2023-02-21 01:50:00|933.7|928.7|934.2|929.2|934.7|929.7|933.6|928.6|29
1676944500000|2023-02-21 01:55:00|934|929|933.9|928.9|934.1|929.1|933.4|928.4|25
1676944800000|2023-02-21 02:00:00|934|929|933.7|928.7|934.4|929.4|933.6|928.6|24
1676945100000|2023-02-21 02:05:00|933.6|928.6|934.6|929.6|934.6|929.6|933.6|928.6|28
1676945400000|2023-02-21 02:10:00|934.5|929.5|934.6|929.6|934.7|929.7|934|929|32
1676945700000|2023-02-21 02:15:00|934.5|929.5|934.6|929.6|935.1|930.1|933.9|928.9|27
1676946000000|2023-02-21 02:20:00|934.4|929.4|934.8|929.8|934.8|929.8|934.2|929.2|16
1676946300000|2023-02-21 02:25:00|934.9|929.9|935.5|930.5|935.6|930.6|934.8|929.8|22
1676946600000|2023-02-21 02:30:00|935.4|930.4|935.8|930.8|935.8|930.8|934.7|929.7|42
1676946900000|2023-02-21 02:35:00|935.7|930.7|935.2|930.2|935.7|930.7|935|930|17
1676947200000|2023-02-21 02:40:00|935.3|930.3|934.8|929.8|935.5|930.5|934.6|929.6|35
1676947500000|2023-02-21 02:45:00|934.6|929.6|934.4|929.4|934.7|929.7|934.3|929.3|35
1676947800000|2023-02-21 02:50:00|934.3|929.3|933.7|928.7|934.5|929.5|933.6|928.6|35
1676948100000|2023-02-21 02:55:00|933.5|928.5|932.3|927.3|933.5|928.5|932.3|927.3|32
1676948400000|2023-02-21 03:00:00|932.4|927.4|932.9|927.9|933.1|928.1|932.2|927.2|21
1676948700000|2023-02-21 03:05:00|933.1|928.1|932|927|933.1|928.1|931.8|926.8|37
1676949000000|2023-02-21 03:10:00|931.9|926.9|931|926|931.9|926.9|930.8|925.8|62
1676949300000|2023-02-21 03:15:00|930.8|925.8|931.5|926.5|931.8|926.8|930.8|925.8|29
1676949600000|2023-02-21 03:20:00|931.6|926.6|931.3|926.3|931.7|926.7|931.3|926.3|29
1676949900000|2023-02-21 03:25:00|931.1|926.1|931.1|926.1|931.7|926.7|931.1|926.1|27
1676950200000|2023-02-21 03:30:00|931|926|931.1|926.1|931.6|926.6|931|926|22
1676950500000|2023-02-21 03:35:00|931.3|926.3|931.5|926.5|931.6|926.6|931.2|926.2|28
1676950800000|2023-02-21 03:40:00|931.4|926.4|930.5|925.5|931.5|926.5|930.5|925.5|33
1676951100000|2023-02-21 03:45:00|930.6|925.6|930.8|925.8|930.9|925.9|930.3|925.3|28
1676951400000|2023-02-21 03:50:00|930.7|925.7|930.9|925.9|931.2|926.2|930.5|925.5|32
1676951700000|2023-02-21 03:55:00|931|926|931.8|926.8|931.8|926.8|931|926|26
1676952000000|2023-02-21 04:00:00|931.7|926.7|931.4|926.4|931.9|926.9|931.4|926.4|17
1676952300000|2023-02-21 04:05:00|931.3|926.3|930.7|925.7|931.3|926.3|930.7|925.7|11
1676952600000|2023-02-21 04:10:00|930.8|925.8|931.2|926.2|931.2|926.2|930.7|925.7|13
1676952900000|2023-02-21 04:15:00|931|926|930.8|925.8|931.2|926.2|930.7|925.7|13
1676953200000|2023-02-21 04:20:00|930.7|925.7|930.7|925.7|930.8|925.8|930.6|925.6|7
1676953500000|2023-02-21 04:25:00|930.6|925.6|930.9|925.9|931|926|930.4|925.4|11
1676953800000|2023-02-21 04:30:00|930.7|925.7|930.6|925.6|930.9|925.9|930.5|925.5|11
1676954100000|2023-02-21 04:35:00|930.7|925.7|930.6|925.6|930.7|925.7|930.4|925.4|8
1676954400000|2023-02-21 04:40:00|930.5|925.5|930.5|925.5|930.7|925.7|930.5|925.5|7
1676954700000|2023-02-21 04:45:00|930.6|925.6|930.5|925.5|930.6|925.6|930.5|925.5|2
1676955000000|2023-02-21 04:50:00|930.6|925.6|930.9|925.9|930.9|925.9|930.6|925.6|13
1676955300000|2023-02-21 04:55:00|931|926|931.3|926.3|931.3|926.3|930.9|925.9|14
1676957400000|2023-02-21 05:30:00|929.7|924.7|930.2|925.2|930.3|925.3|929.7|924.7|4
1676957700000|2023-02-21 05:35:00|930.3|925.3|930.3|925.3|930.3|925.3|930.1|925.1|11
1676958000000|2023-02-21 05:40:00|930.4|925.4|930.7|925.7|930.7|927.4|929.2|925.3|9
1676958300000|2023-02-21 05:45:00|930.8|925.8|930.5|925.5|930.8|925.8|930.4|925.4|6
1676958600000|2023-02-21 05:50:00|930.4|925.4|930.8|925.8|930.9|927.6|929.4|925.4|14
1676958900000|2023-02-21 05:55:00|930.9|925.9|929.5|927.7|930.9|927.9|929.3|925.9|17
1676959200000|2023-02-21 06:00:00|929.4|927.6|930.1|925.1|930.8|927.6|929.4|925|25
1676959500000|2023-02-21 06:05:00|930|925|929|924|930.1|925.1|928.6|923.6|11
1676959800000|2023-02-21 06:10:00|928.9|923.9|929|924|929.4|924.4|928.8|923.8|25
1676960100000|2023-02-21 06:15:00|928.8|923.8|929.2|924.2|929.4|924.4|928.7|923.7|22
1676960400000|2023-02-21 06:20:00|929.1|924.1|929.4|924.4|929.4|924.4|928.6|923.6|18
1676960700000|2023-02-21 06:25:00|929.3|924.3|929.1|924.1|929.3|924.3|928.7|923.7|17
1676961000000|2023-02-21 06:30:00|929|924|929.6|924.6|929.6|924.6|929|924|21
1676961300000|2023-02-21 06:35:00|929.7|924.7|929.2|924.2|929.9|924.9|928.9|923.9|22
1676961600000|2023-02-21 06:40:00|929.3|924.3|929.8|924.8|929.9|924.9|929.2|924.2|37
1676961900000|2023-02-21 06:45:00|929.6|924.6|930.3|925.3|930.5|925.5|929.5|924.5|26
1676962200000|2023-02-21 06:50:00|930.4|925.4|931.1|926.1|931.2|926.2|930.3|925.3|29
1676962500000|2023-02-21 06:55:00|930.9|925.9|931.4|926.4|931.8|926.8|930.9|925.9|29
1676962800000|2023-02-21 07:00:00|931.3|926.3|930.8|925.8|931.3|926.3|930.8|925.8|32
1676963100000|2023-02-21 07:05:00|930.7|925.7|930.9|925.9|931.3|926.3|930.6|925.6|23
1676963400000|2023-02-21 07:10:00|931|926|931.5|926.5|931.8|926.8|931|926|24
1676963700000|2023-02-21 07:15:00|931.4|926.4|929.4|924.4|931.5|926.5|929.3|924.3|37
1676964000000|2023-02-21 07:20:00|929.3|924.3|928.2|923.2|929.4|924.4|928.2|923.2|23
1676964300000|2023-02-21 07:25:00|928.1|923.1|928.5|923.5|928.6|923.6|927.8|922.8|47
1676964600000|2023-02-21 07:30:00|928.4|923.4|929.5|924.5|930.1|925.1|928.3|923.3|42
1676964900000|2023-02-21 07:35:00|927.8|926|929|924|929.6|926.1|927.7|923.9|52
1676965200000|2023-02-21 07:40:00|928.9|923.9|930|925|930|925|928.9|923.9|31
1676965500000|2023-02-21 07:45:00|930.1|925.1|929.8|924.8|930.2|925.2|929.1|924.1|40
1676965800000|2023-02-21 07:50:00|930|925|930.8|925.8|930.9|925.9|929.8|924.8|29
1676966100000|2023-02-21 07:55:00|930.7|925.7|930|925|931.1|926.1|929.7|924.7|64
1676966400000|2023-02-21 08:00:00|929.9|924.9|929.6|924.6|930|925|928.8|923.8|52
1676966700000|2023-02-21 08:05:00|929.4|924.4|931.8|926.8|931.9|926.9|929.4|924.4|33
1676967000000|2023-02-21 08:10:00|931.9|926.9|931.7|926.7|931.9|926.9|930.5|925.5|31
1676967300000|2023-02-21 08:15:00|931.8|926.8|930.5|925.5|931.9|926.9|930.3|925.3|25
1676967600000|2023-02-21 08:20:00|930.4|925.4|929.9|924.9|930.5|925.5|929.9|924.9|19
1676967900000|2023-02-21 08:25:00|929.8|924.8|930.7|925.7|931.4|926.4|929.8|924.8|32
1676968200000|2023-02-21 08:30:00|930.4|925.4|930.6|925.6|931.1|926.1|929.8|924.8|35
1676968500000|2023-02-21 08:35:00|930.5|925.5|929.1|924.1|931.1|926.1|928.8|923.8|39
1676968800000|2023-02-21 08:40:00|928.9|923.9|930.2|925.2|930.2|925.2|928.9|923.9|33
1676969100000|2023-02-21 08:45:00|930.1|925.1|929|924|930.5|925.5|928.9|923.9|22
1676969400000|2023-02-21 08:50:00|928.9|923.9|929.6|924.6|930|925|928.8|923.8|36
1676969700000|2023-02-21 08:55:00|929.5|924.5|931.2|926.2|931.6|926.6|929.4|924.4|45
1676970000000|2023-02-21 09:00:00|931.1|926.1|930.3|925.3|931.4|926.4|930.3|925.3|24
1676970300000|2023-02-21 09:05:00|930.2|925.2|930.9|925.9|931.2|926.2|929.7|924.7|29
1676970600000|2023-02-21 09:10:00|930.8|925.8|930.8|925.8|931.1|926.1|930.6|925.6|28
1676970900000|2023-02-21 09:15:00|930.7|925.7|928.5|923.5|930.7|925.7|928.5|923.5|26
1676971200000|2023-02-21 09:20:00|928.2|923.2|927.3|922.3|928.2|923.2|926.4|921.4|57
1676971500000|2023-02-21 09:25:00|927.4|922.4|928.3|923.3|928.7|923.7|927.4|922.4|42
1676971800000|2023-02-21 09:30:00|928.6|923.6|929|924|929.9|924.9|928|923|131
1676972100000|2023-02-21 09:35:00|929.1|924.1|929.4|924.4|930.1|925.1|929|924|80
1676972400000|2023-02-21 09:40:00|929.5|924.5|930.3|925.3|930.3|925.3|928.9|923.9|72
1676972700000|2023-02-21 09:45:00|930.2|925.2|932.4|927.4|933.3|928.3|930.2|925.2|70
1676973000000|2023-02-21 09:50:00|932.5|927.5|933.6|928.6|933.7|928.7|932.4|927.4|30
1676973300000|2023-02-21 09:55:00|933.5|928.5|933.3|928.3|933.5|928.5|933.1|928.1|17
1676973600000|2023-02-21 10:00:00|933.4|928.4|932.7|927.7|935|930|932.4|927.4|55
1676973900000|2023-02-21 10:05:00|933|928|934.3|929.3|934.3|929.3|933|928|31
1676974200000|2023-02-21 10:10:00|934.7|929.7|935.8|930.8|936.4|931.4|934.4|929.4|44
1676974500000|2023-02-21 10:15:00|935.7|930.7|935.3|930.3|936.1|931.1|934.9|929.9|43
1676974800000|2023-02-21 10:20:00|935.2|930.2|935|930|935.4|930.4|935|930|31
1676975100000|2023-02-21 10:25:00|934.9|929.9|935|930|935.9|930.9|934.7|929.7|25
1676975400000|2023-02-21 10:30:00|934.9|929.9|934.7|929.7|934.9|929.9|934.6|929.6|20
1676975700000|2023-02-21 10:35:00|934.6|929.6|934.6|929.6|934.7|929.7|934.3|929.3|11
1676976000000|2023-02-21 10:40:00|934.8|929.8|934.6|929.6|934.8|931.2|933|928.9|15
1676976300000|2023-02-21 10:45:00|934.5|929.5|934.7|929.7|934.8|929.8|934.3|929.3|30
1676976600000|2023-02-21 10:50:00|934.6|929.6|934.1|932.3|935.1|932.6|933.6|929.6|24
1676976900000|2023-02-21 10:55:00|934|932.2|937.9|932.9|937.9|932.9|933.8|932|13
1676977200000|2023-02-21 11:00:00|937.8|932.8|937.8|932.8|938.1|933.1|937.7|932.7|10
1676977500000|2023-02-21 11:05:00|937.9|932.9|937.8|932.8|938|933|937.7|932.7|12
1676977800000|2023-02-21 11:10:00|937.7|932.7|938.1|933.1|938.5|933.5|937.7|932.7|25
1676978100000|2023-02-21 11:15:00|938.2|933.2|938.9|933.9|939.3|935.2|936.9|933.2|32
1676978400000|2023-02-21 11:20:00|939|934|938.7|933.7|939|934|937.7|932.7|38
1676978700000|2023-02-21 11:25:00|938.6|933.6|940.5|935.5|942.1|937.1|938.6|933.6|46
1676979000000|2023-02-21 11:30:00|940.6|935.6|939.5|934.5|941.4|936.4|939.2|934.2|46
1676979300000|2023-02-21 11:35:00|939.8|934.8|940.4|938.6|941.2|938.6|939.8|934.8|37
1676979600000|2023-02-21 11:40:00|940.5|938.7|939.7|937.9|940.6|938.8|939.7|937.9|26
1676979900000|2023-02-21 11:45:00|939.8|938|941.1|936.1|941.6|938|939.2|935.9|23
1676980200000|2023-02-21 11:50:00|941|936|940.7|935.7|941.2|936.2|940.5|935.5|17
1676980500000|2023-02-21 11:55:00|940.8|935.8|939.9|934.9|940.8|935.8|939.9|934.9|18
1676980800000|2023-02-21 12:00:00|940|935|939.5|934.5|940.3|935.3|939.4|934.4|20
1676981100000|2023-02-21 12:05:00|939.2|934.2|939.3|934.3|939.8|934.8|939.1|934.1|18
1676981400000|2023-02-21 12:10:00|939.4|934.4|937.4|932.4|939.7|934.7|937.3|932.3|34
1676981700000|2023-02-21 12:15:00|937.5|932.5|938|933|938.2|933.2|937.4|932.4|31
1676982000000|2023-02-21 12:20:00|938.1|933.1|937.4|932.4|938.1|933.1|937.4|932.4|38
1676982300000|2023-02-21 12:25:00|937.3|932.3|937.7|932.7|937.9|932.9|937.3|932.3|19
1676982600000|2023-02-21 12:30:00|937.6|932.6|937.6|932.6|938.2|933.2|937.6|932.6|33
1676982900000|2023-02-21 12:35:00|937.7|932.7|936.9|931.9|937.7|932.7|936.7|931.7|26
1676983200000|2023-02-21 12:40:00|936.8|931.8|933.2|928.2|936.8|931.8|933.2|928.2|45
1676983500000|2023-02-21 12:45:00|932.8|927.8|933.8|928.8|934.6|929.6|932.8|927.8|21
1676983800000|2023-02-21 12:50:00|934.1|929.1|933|928|934.1|929.1|932.4|927.4|43
1676984100000|2023-02-21 12:55:00|933.2|928.2|932.9|927.9|933.5|928.5|932.7|927.7|39
1676984400000|2023-02-21 13:00:00|932.6|927.6|932.9|927.9|933.4|928.4|931.2|926.2|72
1676984700000|2023-02-21 13:05:00|933.1|928.1|932.9|927.9|934.8|929.8|932.9|927.9|66
1676985000000|2023-02-21 13:10:00|932.7|927.7|931.3|929.5|933.7|930.1|931.3|927.5|41
1676985300000|2023-02-21 13:15:00|931.4|929.6|932.9|927.9|934.1|929.8|931.3|927.9|42
1676985600000|2023-02-21 13:20:00|932.5|927.5|929.7|924.7|932.5|927.5|929.3|924.3|106
1676985900000|2023-02-21 13:25:00|929.6|924.6|932.7|927.7|932.8|927.8|928.9|923.9|52
1676986200000|2023-02-21 13:30:00|932.6|927.6|933.7|928.7|933.8|928.8|931.8|926.8|54
1676986500000|2023-02-21 13:35:00|933.9|928.9|932.9|927.9|934.6|929.6|932.9|927.9|56
1676986800000|2023-02-21 13:40:00|932.6|927.6|933.3|928.3|933.9|928.9|932.1|927.1|76
1676987100000|2023-02-21 13:45:00|933|928|934.5|929.5|934.5|929.5|932.4|927.4|70
1676987400000|2023-02-21 13:50:00|934.3|929.3|935.9|930.9|937|932|934.2|929.2|70
1676987700000|2023-02-21 13:55:00|935.8|930.8|935.4|930.4|936.5|931.5|934.7|929.7|55
1676988000000|2023-02-21 14:00:00|935.5|930.5|938.4|933.4|938.4|933.4|935.1|930.1|88
1676988300000|2023-02-21 14:05:00|938.3|933.3|938.1|933.1|939|934|937.8|932.8|61
1676988600000|2023-02-21 14:10:00|938|933|938.5|933.5|938.9|933.9|937.9|932.9|64
1676988900000|2023-02-21 14:15:00|938.6|933.6|940.8|935.8|940.8|935.8|938.4|933.4|63
1676989200000|2023-02-21 14:20:00|940.4|935.4|941|936|941.4|936.4|939.5|934.5|51
1676989500000|2023-02-21 14:25:00|941.1|936.1|939.5|934.5|941.7|938.1|938.6|934.4|42
1676989800000|2023-02-21 14:30:00|939.6|934.6|943.3|938.3|943.7|938.7|939.3|934.3|131
1676990100000|2023-02-21 14:35:00|943.4|938.4|943.7|938.7|945.3|940.3|942.3|937.3|131
1676990400000|2023-02-21 14:40:00|943.4|938.4|946|935.7|946.1|940.1|943.2|935.6|123
1676990700000|2023-02-21 14:45:00|944.4|934|937.2|932.2|944.6|937.2|937.2|932.2|269
1676991000000|2023-02-21 14:50:00|937.1|932.1|938.7|933.7|939.8|934.8|937|932|152
1676991300000|2023-02-21 14:55:00|938.5|933.5|937.5|932.5|939.3|936.2|937.5|932.5|94
1676991600000|2023-02-21 15:00:00|937.4|932.4|939.4|934.4|940|935.8|936.6|931.6|167
1676991900000|2023-02-21 15:05:00|939.3|934.3|940.6|938.8|943.6|939.4|939.2|934.2|94
1676992200000|2023-02-21 15:10:00|941.8|936.8|940.2|935.2|942.5|938.5|939.7|934.7|134
1676992500000|2023-02-21 15:15:00|940.1|935.1|941.8|936.8|942.4|937.4|939.4|934.4|118
1676992800000|2023-02-21 15:20:00|941.7|936.7|943.8|938.8|944.1|939.1|941.6|936.6|96
1676993100000|2023-02-21 15:25:00|943.7|938.7|944.7|939.7|944.7|939.7|942.3|937.3|61
1676993400000|2023-02-21 15:30:00|944.8|939.8|942.2|940.4|944.8|940.4|941.1|937.3|101
1676993700000|2023-02-21 15:35:00|942.3|940.5|947.1|942.1|949.4|944.4|942.3|940.5|141
1676994000000|2023-02-21 15:40:00|947.2|942.2|949.3|944.3|951.2|946.2|947.2|942.2|143
1676994300000|2023-02-21 15:45:00|949.4|944.4|949.8|944.8|950.1|945.1|948.9|943.9|124
1676994600000|2023-02-21 15:50:00|949.9|944.9|949|944|950.3|945.3|948.9|943.9|89
1676994900000|2023-02-21 15:55:00|948.5|943.5|946.7|941.7|948.5|944.9|944.7|941.3|67
1676995200000|2023-02-21 16:00:00|946.6|941.6|947.6|942.6|948.8|943.8|946.3|941.3|100
1676995500000|2023-02-21 16:05:00|947.3|942.3|945.1|940.1|947.4|942.4|944.9|939.9|106
1676995800000|2023-02-21 16:10:00|945.2|940.2|944.5|939.5|945.5|940.5|944.1|939.1|78
1676996100000|2023-02-21 16:15:00|944.6|939.6|944.2|939.2|944.9|939.9|943.7|938.7|101
1676996400000|2023-02-21 16:20:00|944.3|939.3|945|940|945.5|940.5|944.1|939.1|67
1676996700000|2023-02-21 16:25:00|945.4|940.4|945.9|940.9|946.4|941.4|945.2|940.2|89
1676997000000|2023-02-21 16:30:00|946|941|945.2|940.2|946.8|941.8|944.4|939.4|110
1676997300000|2023-02-21 16:35:00|945.3|940.3|943.8|938.8|946.2|941.2|943.2|938.2|86
1676997600000|2023-02-21 16:40:00|943.7|938.7|945.4|940.4|945.6|940.6|943.2|938.2|77
1676997900000|2023-02-21 16:45:00|945.3|940.3|944|939|945.6|940.6|943.7|938.7|72
1676998200000|2023-02-21 16:50:00|944.1|939.1|945.5|940.5|945.6|940.6|943.7|938.7|45
1676998500000|2023-02-21 16:55:00|945.6|940.6|946.8|941.8|946.8|941.8|944.5|939.5|63
1676998800000|2023-02-21 17:00:00|946.7|941.7|946.3|941.3|947|942|945.4|940.4|70
1676999100000|2023-02-21 17:05:00|946.2|941.2|946.7|941.7|947.5|942.5|946|941|75
1676999400000|2023-02-21 17:10:00|946.6|941.6|946.3|941.3|946.7|941.7|946|941|77
1676999700000|2023-02-21 17:15:00|946.1|941.1|948.9|943.9|949|944|946|941|52
1677000000000|2023-02-21 17:20:00|949|944|948.7|943.7|949|944|948.1|943.1|46
1677000300000|2023-02-21 17:25:00|948.6|943.6|948.9|943.9|949|944|948.5|943.5|41
1677000600000|2023-02-21 17:30:00|948.8|943.8|947.8|946|949.2|946|947.6|943.7|46
1677000900000|2023-02-21 17:35:00|947.7|945.9|949.9|944.9|950.9|945.9|947.7|944|53
1677001200000|2023-02-21 17:40:00|950.1|945.1|950.8|945.8|951.1|946.1|949.9|944.9|32
1677001500000|2023-02-21 17:45:00|950.9|945.9|951.4|946.4|951.4|946.4|950.5|945.5|35
1677001800000|2023-02-21 17:50:00|951.1|946.1|951.2|946.2|951.7|946.7|950.9|945.9|36
1677002100000|2023-02-21 17:55:00|951.4|946.4|952.1|947.1|952.6|947.6|950.8|945.8|68
1677002400000|2023-02-21 18:00:00|952.2|947.2|952.1|947.1|953|948|950.9|945.9|131
1677002700000|2023-02-21 18:05:00|952|947|951.2|946.2|952.5|947.5|951|946|38
1677003000000|2023-02-21 18:10:00|951.3|946.3|949.5|944.5|951.3|946.3|949.1|944.1|48
1677003300000|2023-02-21 18:15:00|949.8|944.8|949.2|944.2|949.8|944.8|948.7|943.7|75
1677003600000|2023-02-21 18:20:00|949.3|944.3|948.8|943.8|949.5|944.5|948.7|943.7|56
1677003900000|2023-02-21 18:25:00|948.9|943.9|947.7|942.7|949.1|944.1|947.6|942.6|71
1677004200000|2023-02-21 18:30:00|947.9|942.9|947.7|942.7|948.1|943.1|947.5|942.5|34
1677004500000|2023-02-21 18:35:00|947.6|942.6|947.7|942.7|948.3|943.3|947.5|942.5|41
1677004800000|2023-02-21 18:40:00|947.6|942.6|947.7|942.7|947.8|942.8|947.1|942.1|40
1677005100000|2023-02-21 18:45:00|947.5|942.5|947.4|942.4|948.2|943.2|947.3|942.3|34
1677005400000|2023-02-21 18:50:00|947.5|942.5|947.3|942.3|948|943|947.3|942.3|53
1677005700000|2023-02-21 18:55:00|947.1|942.1|948|943|948|943|947.1|942.1|25
1677006000000|2023-02-21 19:00:00|947.8|942.8|948.3|943.3|948.4|943.4|947.6|942.6|39
1677006300000|2023-02-21 19:05:00|948.2|943.2|948|943|948.4|943.4|947.7|942.7|34
1677006600000|2023-02-21 19:10:00|947.9|942.9|948|943|948.4|943.4|947.8|942.8|29
1677006900000|2023-02-21 19:15:00|948.2|943.2|947.9|942.9|948.3|943.3|947.7|942.7|22
1677007200000|2023-02-21 19:20:00|947.8|942.8|947.3|942.3|947.8|942.8|947.3|942.3|37
1677007500000|2023-02-21 19:25:00|947.4|942.4|947.7|942.7|948.2|943.2|947.3|942.3|24
1677007800000|2023-02-21 19:30:00|947.6|942.6|947.8|942.8|947.8|942.8|946.9|941.9|29
1677008100000|2023-02-21 19:35:00|947.9|942.9|949.8|944.8|949.8|944.8|947.8|942.8|43
1677008400000|2023-02-21 19:40:00|949.7|944.7|950|945|950.2|945.2|949.6|944.6|16
1677008700000|2023-02-21 19:45:00|949.9|944.9|949.9|944.9|950|945|949.7|944.7|11
1677009000000|2023-02-21 19:50:00|949.8|944.8|949.7|944.7|949.9|944.9|949.7|944.7|14
1677009600000|2023-02-21 20:00:00|950.2|945.2|950.5|945.5|950.6|947.2|949|945|19
1677009900000|2023-02-21 20:05:00|950.4|945.4|950.2|945.2|950.6|945.6|950.1|945.1|19
1677010200000|2023-02-21 20:10:00|950.1|945.1|950|945|950.1|945.1|950|945|2
1677016500000|2023-02-21 21:55:00|949.4|944.4|949.2|939.1|949.6|944.6|949|938.9|15
1677020400000|2023-02-21 23:00:00|949.1|944.1|948.9|943.9|949.6|944.6|948.5|938.2|28
1677020700000|2023-02-21 23:05:00|948.8|943.8|948.9|943.9|948.9|943.9|948.8|943.8|2
1677021000000|2023-02-21 23:10:00|949.1|944.1|949.3|944.3|949.4|944.4|949|944|15
1677021300000|2023-02-21 23:15:00|949.4|944.4|949.6|944.6|949.8|944.8|949.3|944.3|16
1677021600000|2023-02-21 23:20:00|949.5|944.5|949.5|944.5|949.6|944.6|949.5|944.5|5
1677022200000|2023-02-21 23:30:00|949.4|944.4|949.4|944.4|949.7|944.7|949.3|944.3|19
1677022500000|2023-02-21 23:35:00|949.5|944.5|949.6|944.6|949.6|944.6|949.4|944.4|6
1677027900000|2023-02-22 01:05:00|950.6|945.6|949.8|944.8|950.6|945.6|949|944|48
1677028200000|2023-02-22 01:10:00|949.7|944.7|949.1|944.1|949.8|944.8|949.1|944.1|30
1677028500000|2023-02-22 01:15:00|948.6|943.6|949.1|944.1|949.8|944.8|948.6|943.6|29
1677028800000|2023-02-22 01:20:00|949.2|944.2|949.7|944.7|949.9|944.9|949.1|944.1|17
1677029100000|2023-02-22 01:25:00|949.6|944.6|949.8|944.8|949.8|944.8|949.5|944.5|19
1677029400000|2023-02-22 01:30:00|948.3|946.5|950.7|945.7|951|946.7|948.3|944.7|31
1677029700000|2023-02-22 01:35:00|950.6|945.6|950.2|945.2|950.6|945.6|950.1|945.1|23
1677030000000|2023-02-22 01:40:00|950.1|945.1|948.8|943.8|950.2|945.2|948.7|943.7|40
1677030300000|2023-02-22 01:45:00|948.9|943.9|947.9|942.9|949.2|944.2|947.9|942.9|38
1677030600000|2023-02-22 01:50:00|947.8|942.8|947.8|942.8|948.5|943.5|947.8|942.8|29
1677030900000|2023-02-22 01:55:00|947.9|942.9|948.3|943.3|948.8|943.8|947.7|942.7|35
1677031200000|2023-02-22 02:00:00|948.1|943.1|948.2|943.2|948.4|943.4|948.1|943.1|24
1677031500000|2023-02-22 02:05:00|948.3|943.3|948.5|943.5|948.7|943.7|948.2|943.2|18
1677031800000|2023-02-22 02:10:00|948.6|943.6|947.9|942.9|948.7|943.7|947.9|942.9|29
1677032100000|2023-02-22 02:15:00|948|943|948.5|943.5|948.5|943.5|947.9|942.9|12
1677032400000|2023-02-22 02:20:00|948.6|943.6|948.6|943.6|948.7|943.7|948.5|943.5|9
1677032700000|2023-02-22 02:25:00|948.4|943.4|948.4|943.4|948.8|943.8|948.4|943.4|11
1677033000000|2023-02-22 02:30:00|948.2|943.2|948.3|943.3|948.4|943.4|948.1|943.1|12
1677033300000|2023-02-22 02:35:00|948.4|943.4|949|944|949|944|948.3|943.3|20
1677033600000|2023-02-22 02:40:00|949.1|944.1|949.6|944.6|949.7|944.7|949|944|14
1677033900000|2023-02-22 02:45:00|949.7|944.7|949.4|944.4|949.7|944.7|949.2|944.2|10
1677034200000|2023-02-22 02:50:00|950.1|945.1|948.8|943.8|950.2|945.2|948.8|943.8|20
1677034500000|2023-02-22 02:55:00|948.9|943.9|948.5|943.5|949|944|948.4|943.4|14
1677034800000|2023-02-22 03:00:00|948.6|943.6|949.5|944.5|949.5|944.5|948.6|943.6|10
1677035100000|2023-02-22 03:05:00|949.6|944.6|948.7|943.7|949.8|944.8|948.7|943.7|17
1677035400000|2023-02-22 03:10:00|948.8|943.8|949.5|944.5|949.7|944.7|948.8|943.8|14
1677035700000|2023-02-22 03:15:00|949.6|944.6|949.2|944.2|949.7|944.7|949.2|944.2|12
1677036000000|2023-02-22 03:20:00|949.3|944.3|949|944|949.4|944.4|949|944|22
1677036300000|2023-02-22 03:25:00|948.9|943.9|948.5|943.5|949|944|948.2|943.2|24
1677036600000|2023-02-22 03:30:00|948.4|943.4|947.9|942.9|948.4|943.4|947.9|942.9|10
1677036900000|2023-02-22 03:35:00|947.8|942.8|947.7|942.7|947.8|942.8|947.7|942.7|2
1677037200000|2023-02-22 03:40:00|947.8|942.8|947.9|942.9|948|943|947.8|942.8|4
1677038100000|2023-02-22 03:55:00|947.6|942.6|947.8|942.8|947.8|942.8|947.5|942.5|5
1677038400000|2023-02-22 04:00:00|947.7|942.7|947.7|942.7|947.7|942.7|947.6|942.6|3
1677038700000|2023-02-22 04:05:00|947.6|942.6|948|943|948.1|943.1|947.6|942.6|6
1677039000000|2023-02-22 04:10:00|948.1|943.1|948|943|948.2|943.2|948|943|4
1677039300000|2023-02-22 04:15:00|948.1|943.1|948|943|948.3|943.3|948|943|9
1677039600000|2023-02-22 04:20:00|947.9|942.9|947.9|942.9|947.9|942.9|947.9|942.9|1
1677039900000|2023-02-22 04:25:00|948|943|948.1|943.1|948.2|943.2|948|943|4
1677040200000|2023-02-22 04:30:00|948|943|948|943|948|943|948|943|1
1677040500000|2023-02-22 04:35:00|948.1|943.1|948.2|943.2|948.2|943.2|948.1|943.1|2
1677044100000|2023-02-22 05:35:00|948.5|943.5|949.1|944.1|949.2|944.2|948.5|943.5|10
1677044400000|2023-02-22 05:40:00|949|944|949.3|944.3|949.3|944.3|949|944|12
1677044700000|2023-02-22 05:45:00|949.2|944.2|949.5|944.5|949.5|944.5|949.2|944.2|4
1677045000000|2023-02-22 05:50:00|949.4|944.4|949.6|944.6|949.6|944.6|949.4|944.4|5
1677045300000|2023-02-22 05:55:00|949.4|944.4|949.4|944.4|950.3|945.3|949.4|944.4|13
1677045600000|2023-02-22 06:00:00|949.3|944.3|949.1|944.1|949.5|944.5|949.1|944.1|16
1677045900000|2023-02-22 06:05:00|949.2|944.2|949.7|944.7|949.7|944.7|949|944|9
1677046200000|2023-02-22 06:10:00|949.6|944.6|951.1|946.1|951.1|946.1|949.6|944.6|17
1677046500000|2023-02-22 06:15:00|951|946|951|946|951.1|946.1|950.6|945.6|15
1677046800000|2023-02-22 06:20:00|951.1|946.1|951.2|946.2|951.2|946.2|951|946|8
1677047100000|2023-02-22 06:25:00|951.3|946.3|951.2|946.2|951.4|946.4|951.2|946.2|8
1677047700000|2023-02-22 06:35:00|951.3|946.3|951.3|946.3|951.3|946.3|951.3|946.3|1
1677048000000|2023-02-22 06:40:00|951.4|946.4|951.7|946.7|952.1|947.1|951.4|946.4|12
1677048300000|2023-02-22 06:45:00|951.5|946.5|950.3|945.3|951.5|946.5|950.3|945.3|10
1677048600000|2023-02-22 06:50:00|950.2|945.2|949.4|944.4|950.3|945.3|949.4|944.4|21
1677048900000|2023-02-22 06:55:00|949.3|944.3|948.9|943.9|949.3|944.3|948.4|943.4|11
1677049200000|2023-02-22 07:00:00|949|944|948.5|943.5|949|944|948.1|943.1|30
1677049500000|2023-02-22 07:05:00|948|943|943.8|942|948|943|943.8|940.5|23
1677049800000|2023-02-22 07:10:00|943.7|941.9|943.8|942|945.7|942.1|943.4|940.5|30
1677050100000|2023-02-22 07:15:00|943.7|941.9|943.8|942|945.7|942|943.5|940.5|20
1677050400000|2023-02-22 07:20:00|943.7|941.9|943.5|941.7|943.7|941.9|942.8|941|33
1677051000000|2023-02-22 07:30:00|942.9|941.1|943.2|941.4|943.5|941.7|942.8|941|22
1677051300000|2023-02-22 07:35:00|943.3|941.5|945.8|940.8|946|942|943.2|940.4|32
1677051600000|2023-02-22 07:40:00|945.9|940.9|946|941|946|941|945.9|940.9|2
1677053100000|2023-02-22 08:05:00|947|942|944.6|939.6|947|942|944.6|939.6|33
1677053400000|2023-02-22 08:10:00|944.5|939.5|945.7|940.7|945.8|940.8|944.1|939.1|40
1677053700000|2023-02-22 08:15:00|945.6|940.6|946|941|946.4|941.4|945.4|940.4|37
1677054000000|2023-02-22 08:20:00|945.9|940.9|945.2|940.2|946.3|941.3|945|940|32
1677054300000|2023-02-22 08:25:00|945.1|940.1|944.7|939.7|945.4|940.4|944.6|939.6|34
1677054600000|2023-02-22 08:30:00|944.8|939.8|942.8|937.8|945.2|940.2|942.8|937.8|47
1677054900000|2023-02-22 08:35:00|942.9|937.9|941.6|936.6|942.9|937.9|941.2|936.2|52
1677055200000|2023-02-22 08:40:00|941.5|936.5|940.8|935.8|942.6|937.6|940.7|935.7|57
1677055500000|2023-02-22 08:45:00|940.7|935.7|942.4|937.4|943|938|940.7|935.7|35
1677055800000|2023-02-22 08:50:00|942.3|937.3|943.3|938.3|943.3|938.3|941.5|936.5|28
1677056100000|2023-02-22 08:55:00|943.1|938.1|945.6|940.6|945.9|940.9|943.1|938.1|34
1677056400000|2023-02-22 09:00:00|945.5|940.5|946.6|941.6|946.6|941.6|945.2|940.2|32
1677056700000|2023-02-22 09:05:00|946.7|941.7|947.1|942.1|947.9|942.9|946.7|941.7|31
1677057000000|2023-02-22 09:10:00|947.2|942.2|948.1|943.1|948.2|943.2|946.9|941.9|27
1677057300000|2023-02-22 09:15:00|948|943|947.8|942.8|948.1|943.1|947.2|942.2|42
1677057600000|2023-02-22 09:20:00|947.6|942.6|948.1|943.1|948.2|943.2|947.5|942.5|36
1677057900000|2023-02-22 09:25:00|948.2|943.2|949.4|944.4|949.6|944.6|948|943|25
1677058200000|2023-02-22 09:30:00|949.3|944.3|949.2|944.2|950.6|945.6|948.8|943.8|49
1677058500000|2023-02-22 09:35:00|949.4|944.4|950.7|945.7|950.7|945.7|949.1|944.1|69
1677058800000|2023-02-22 09:40:00|951.1|946.1|950.4|945.4|951.1|946.1|950.1|945.1|34
1677059100000|2023-02-22 09:45:00|950.6|945.6|951.5|946.5|951.6|946.6|950.6|945.6|39
1677059400000|2023-02-22 09:50:00|951.6|946.6|950.1|945.1|952.2|947.2|950.1|945.1|42
1677059700000|2023-02-22 09:55:00|949.8|944.8|948.7|943.7|949.8|944.8|948.6|943.6|28
1677060000000|2023-02-22 10:00:00|948.9|943.9|947.6|942.6|949|944|947.6|942.6|26
1677060300000|2023-02-22 10:05:00|947.5|942.5|947.2|942.2|947.7|942.7|947.2|942.2|15
1677060600000|2023-02-22 10:10:00|947.3|942.3|946.6|941.6|947.3|942.3|946.6|941.6|19
1677060900000|2023-02-22 10:15:00|946.5|941.5|947.5|942.5|947.5|942.5|946.5|941.5|8
1677061200000|2023-02-22 10:20:00|946.7|941.7|946.9|941.9|947|942|946.2|941.2|9
1677061500000|2023-02-22 10:25:00|947|942|947.5|942.5|947.7|942.7|945.3|940.3|34
1677061800000|2023-02-22 10:30:00|947.4|942.4|947|942|947.8|942.8|947|942|17
1677062100000|2023-02-22 10:35:00|946.9|941.9|947.4|942.4|948.2|943.2|946.9|941.9|22
1677062400000|2023-02-22 10:40:00|947.9|942.9|949|944|949.4|944.4|947.9|942.9|32
1677062700000|2023-02-22 10:45:00|949.1|944.1|949.8|944.8|949.9|944.9|949.1|944.1|12
1677063000000|2023-02-22 10:50:00|949.7|944.7|950.1|945.1|950.4|945.4|949.4|944.4|28
1677063300000|2023-02-22 10:55:00|950|945|949.9|944.9|950.2|945.2|949.5|944.5|28
1677063600000|2023-02-22 11:00:00|950|945|954.5|949.5|954.9|949.9|950|945|33
1677063900000|2023-02-22 11:05:00|954.9|949.9|954.5|949.5|955|950|953.6|948.6|43
1677064200000|2023-02-22 11:10:00|955|950|953.2|948.2|955|950|953.1|948.1|41
1677064500000|2023-02-22 11:15:00|953.3|948.3|954.3|949.3|954.7|949.7|953.3|948.3|41
1677064800000|2023-02-22 11:20:00|954.1|949.1|955.6|950.6|955.6|950.6|954.1|949.1|35
1677065100000|2023-02-22 11:25:00|955.7|950.7|955.3|950.3|956.4|951.4|955.3|950.3|34
1677065400000|2023-02-22 11:30:00|955.2|950.2|955.4|950.4|955.4|950.4|954.3|949.3|30
1677065700000|2023-02-22 11:35:00|955.5|950.5|953.1|948.1|957|952|953.1|948.1|40
1677066000000|2023-02-22 11:40:00|953.3|948.3|954.4|949.4|954.5|949.5|953.3|948.3|32
1677066300000|2023-02-22 11:45:00|954.3|949.3|954.7|949.7|955.8|950.8|954.3|949.3|25
1677066600000|2023-02-22 11:50:00|954.8|949.8|956.4|951.4|956.5|951.5|954.8|949.8|36
1677066900000|2023-02-22 11:55:00|956.5|951.5|956.3|951.3|957|952|956.1|951.1|25
1677067200000|2023-02-22 12:00:00|956.2|951.2|956.1|951.1|957|952|955.7|950.7|36
1677067500000|2023-02-22 12:05:00|956.2|951.2|957|952|958.1|953.1|956.1|951.1|63
1677067800000|2023-02-22 12:10:00|957.1|952.1|955.3|950.3|957.1|952.1|954.8|949.8|40
1677068100000|2023-02-22 12:15:00|955.4|950.4|956.6|951.6|956.9|951.9|955.4|950.4|56
1677068400000|2023-02-22 12:20:00|956.5|951.5|956.4|951.4|956.6|951.6|955.7|950.7|25
1677068700000|2023-02-22 12:25:00|954.9|953.1|959.4|954.4|959.6|954.6|954.9|952.7|49
1677069000000|2023-02-22 12:30:00|959.5|954.5|960.7|955.7|961.2|956.2|958.9|953.9|61
1677069300000|2023-02-22 12:35:00|960.6|955.6|960.2|955.2|962.5|957.5|960.1|955.1|56
1677069600000|2023-02-22 12:40:00|960.1|955.1|960.8|955.8|961.2|956.2|960.1|955.1|25
1677069900000|2023-02-22 12:45:00|960.9|955.9|961.4|956.4|961.4|956.4|960.2|955.2|23
1677070200000|2023-02-22 12:50:00|961.5|956.5|961.4|956.4|961.6|956.6|960.5|955.5|29
1677070500000|2023-02-22 12:55:00|961.8|956.8|964.5|959.5|964.6|959.6|961.8|956.8|60
1677070800000|2023-02-22 13:00:00|964.6|959.6|964.7|959.7|966.3|961.4|963.1|958.1|83
1677071100000|2023-02-22 13:05:00|963.7|958.7|963.5|958.5|964|959|962.9|957.9|46
1677071400000|2023-02-22 13:10:00|963.2|958.2|964.6|959.6|964.6|959.6|962.8|957.8|42
1677071700000|2023-02-22 13:15:00|964.5|959.5|964.5|959.5|965.6|960.6|963.5|958.5|58
1677072000000|2023-02-22 13:20:00|964.6|959.6|961.8|956.8|964.7|959.7|961.4|956.4|86
1677072300000|2023-02-22 13:25:00|961.9|956.9|961.3|956.3|961.9|956.9|960.9|955.9|43
1677072600000|2023-02-22 13:30:00|961.2|956.2|958.3|953.3|961.3|956.3|957.9|952.9|55
1677072900000|2023-02-22 13:35:00|958.2|953.2|958.1|953.1|958.4|953.4|956.9|951.9|60
1677073200000|2023-02-22 13:40:00|958.3|953.3|959|954|959.2|954.2|958.1|953.1|36
1677073500000|2023-02-22 13:45:00|958.9|953.9|957.4|952.4|959.4|954.4|957.3|952.3|34
1677073800000|2023-02-22 13:50:00|957.5|952.5|957.6|952.6|958.3|953.3|957.1|952.1|51
1677074100000|2023-02-22 13:55:00|957.5|952.5|959.8|954.8|960.9|955.9|957.5|952.5|67
1677074400000|2023-02-22 14:00:00|959.6|954.6|960.8|955.8|961.1|956.1|958.9|953.9|79
1677074700000|2023-02-22 14:05:00|960.7|955.7|961.8|956.8|962|957|960.7|955.7|51
1677075000000|2023-02-22 14:10:00|961.9|956.9|962.5|957.5|963.2|958.2|961.3|956.3|60
1677075300000|2023-02-22 14:15:00|962.8|957.8|963.1|958.1|963.4|958.4|961.9|956.9|81
1677075600000|2023-02-22 14:20:00|963|958|963.3|958.3|964.1|959.1|962.1|957.1|56
1677075900000|2023-02-22 14:25:00|963.2|958.2|962.3|957.3|963.2|958.2|961.5|956.5|68
1677076200000|2023-02-22 14:30:00|962.2|957.2|965.8|960.8|966.2|961.2|961.7|956.7|113
1677076500000|2023-02-22 14:35:00|965.7|960.7|967.5|962.5|967.6|962.6|964.3|959.3|96
1677076800000|2023-02-22 14:40:00|967.6|962.6|964.3|959.3|967.7|962.7|963|958|81
1677077100000|2023-02-22 14:45:00|964.2|959.2|962.3|957.3|964.3|959.3|961.3|956.3|79
1677077400000|2023-02-22 14:50:00|962.2|957.2|962.8|957.8|963|958|960.4|955.4|108
1677077700000|2023-02-22 14:55:00|963.1|958.1|959.3|954.3|963.8|958.8|959.3|954.3|91
1677078000000|2023-02-22 15:00:00|959.2|954.2|957.2|952.2|959.3|954.3|956.9|951.9|75
1677078300000|2023-02-22 15:05:00|956.9|951.9|956.5|951.5|957.2|952.2|955.7|950.7|47
1677078600000|2023-02-22 15:10:00|956.3|951.3|954.8|949.8|956.3|951.3|953.1|948.1|117
1677078900000|2023-02-22 15:15:00|954.7|949.7|957.5|952.5|957.9|952.9|954.6|949.6|103
1677079200000|2023-02-22 15:20:00|957.4|952.4|959.3|954.3|959.4|954.4|957.1|952.1|104
1677079500000|2023-02-22 15:25:00|959.8|954.8|957.6|952.6|960.2|955.2|957.6|952.6|59
1677079800000|2023-02-22 15:30:00|957.5|952.5|956.3|951.3|957.7|952.7|955.9|950.9|79
1677080100000|2023-02-22 15:35:00|956.4|951.4|957.1|952.1|957.5|952.5|956|951|54
1677080400000|2023-02-22 15:40:00|957.2|952.2|959|954|959.3|954.3|957.1|952.1|56
1677080700000|2023-02-22 15:45:00|958.9|953.9|960|955|960.9|955.9|958.8|953.8|63
1677081000000|2023-02-22 15:50:00|960.1|955.1|960.6|955.6|960.9|956.8|958.6|954.8|44
1677081300000|2023-02-22 15:55:00|960.8|955.8|960.5|955.5|961.4|957|958.8|954.9|58
1677081600000|2023-02-22 16:00:00|960.4|955.4|960|955|961.4|957.2|958.9|954.7|56
1677081900000|2023-02-22 16:05:00|960.2|955.2|960.7|955.7|960.8|957.5|958.9|955.1|45
1677082200000|2023-02-22 16:10:00|960.8|955.8|958.6|953.6|960.8|955.8|958.4|953.4|48
1677082500000|2023-02-22 16:15:00|958.5|953.5|957.8|952.8|958.6|955|956.5|951.5|64
1677082800000|2023-02-22 16:20:00|957.7|952.7|957.4|952.4|959.2|954.2|957.1|952.1|71
1677083100000|2023-02-22 16:25:00|957.5|952.5|957.9|952.9|958.2|953.2|956.7|951.7|67
1677083400000|2023-02-22 16:30:00|957.8|952.8|957.4|952.4|957.9|952.9|957|952|66
1677083700000|2023-02-22 16:35:00|957.3|952.3|955.8|950.8|958.3|953.3|955.6|950.6|88
1677084000000|2023-02-22 16:40:00|955.6|950.6|955.6|950.6|955.8|950.8|954.9|949.9|65
1677084300000|2023-02-22 16:45:00|955.3|950.3|955.2|950.2|955.7|950.7|954.9|949.9|61
1677084600000|2023-02-22 16:50:00|955.3|950.3|955.3|950.3|955.8|950.8|955|950|48
1677084900000|2023-02-22 16:55:00|955.2|950.2|954.2|949.2|955.4|950.4|953.9|948.9|57
1677085200000|2023-02-22 17:00:00|954.3|949.3|953.9|948.9|954.3|949.3|953.5|948.5|43
1677085500000|2023-02-22 17:05:00|954|949|953.8|952|955.1|952.1|953.6|949|32
1677085800000|2023-02-22 17:10:00|953.9|952.1|954.9|949.9|955.2|952.1|953.6|949.8|29
1677086100000|2023-02-22 17:15:00|955.2|950.2|954.1|952.3|955.3|952.7|953.7|950.1|27
1677086400000|2023-02-22 17:20:00|954|952.2|954|952.2|955.3|952.2|953.7|950.2|31
1677086700000|2023-02-22 17:25:00|954.1|952.3|955|950|955.3|952.5|953.7|949.9|33
1677092100000|2023-02-22 18:55:00|956.5|951.5|962.8|951.8|963.5|953.3|956.5|951.5|14
1677092400000|2023-02-22 19:00:00|962.6|951.6|964|953.8|964.6|955.8|962.6|951.6|380
1677092700000|2023-02-22 19:05:00|963.9|953.9|963.4|952.4|964|954.8|962.9|951.9|261
1677093000000|2023-02-22 19:10:00|963.5|952.5|962.8|951.8|963.8|952.8|962.4|951.4|168
1677093300000|2023-02-22 19:15:00|962.7|951.7|963.3|952.3|963.4|952.4|962.2|951.2|95
1677093600000|2023-02-22 19:20:00|963.4|952.4|962.5|951.5|963.9|953.1|962.4|951.4|64
1677093900000|2023-02-22 19:25:00|962.6|951.6|962.7|951.7|963.3|952.3|962.4|951.4|59
1677094200000|2023-02-22 19:30:00|962.6|951.6|962.2|951.2|962.7|951.7|962.1|951.1|43
1677094800000|2023-02-22 19:40:00|951.7|946.7|951.9|946.9|952.2|947.2|951.6|946.6|35
1677095100000|2023-02-22 19:45:00|951.8|946.8|953|948|953.3|948.3|950.7|945.7|88
1677095400000|2023-02-22 19:50:00|952.9|947.9|951.3|946.3|952.9|947.9|951.2|946.2|65
1677095700000|2023-02-22 19:55:00|951.2|946.2|950.9|945.9|951.8|946.8|950.3|945.3|54
1677096000000|2023-02-22 20:00:00|951|946|951.2|946.2|951.7|946.7|950.9|945.9|48
1677096300000|2023-02-22 20:05:00|951.4|946.4|951.8|946.8|952.3|947.3|951.1|946.1|28
1677096600000|2023-02-22 20:10:00|951.9|946.9|952.9|947.9|952.9|947.9|951.9|946.9|21
1677096900000|2023-02-22 20:15:00|953.2|948.2|954.2|949.2|954.4|949.4|953.1|948.1|27
1677097200000|2023-02-22 20:20:00|954.1|949.1|954.2|949.2|954.2|949.2|953.3|948.3|25
1677097500000|2023-02-22 20:25:00|954.1|949.1|953.8|948.8|954.3|949.3|953.8|948.8|21
1677097800000|2023-02-22 20:30:00|953.9|948.9|953.9|948.9|954|949|953.6|948.6|25
1677098100000|2023-02-22 20:35:00|953.8|948.8|953.2|948.2|954|949|953.2|948.2|35
1677098400000|2023-02-22 20:40:00|953.3|948.3|953.4|948.4|953.6|948.6|953.1|948.1|32
1677098700000|2023-02-22 20:45:00|953.3|948.3|953.9|948.9|954|949|953.2|948.2|36
1677099000000|2023-02-22 20:50:00|953.7|948.7|954|949|954.3|949.3|953.6|948.6|20
1677099300000|2023-02-22 20:55:00|953.6|948.6|954.3|949.3|954.3|949.3|953.6|948.6|24
1677099600000|2023-02-22 21:00:00|954.4|949.4|954.7|949.7|954.7|949.7|954.3|949.3|17
1677099900000|2023-02-22 21:05:00|954.8|949.8|955|950|955.3|950.3|954.8|949.8|10
1677100200000|2023-02-22 21:10:00|955.1|950.1|955|950|955.3|950.3|954.9|949.9|16
1677100500000|2023-02-22 21:15:00|954.9|949.9|955.2|950.2|955.3|950.3|954.9|949.9|12
1677100800000|2023-02-22 21:20:00|955|950|955|950|955.1|950.1|954.9|949.9|7
1677101100000|2023-02-22 21:25:00|954.9|949.9|955.1|950.1|955.1|950.1|954.9|949.9|7
1677101400000|2023-02-22 21:30:00|954|949|954.1|949.1|954.7|949.7|954|949|6
1677101700000|2023-02-22 21:35:00|954|949|954.2|949.2|955.4|950.4|954|949|4
1677102000000|2023-02-22 21:40:00|954.1|949.1|953.9|948.9|954.4|949.4|953.9|948.9|6
1677102300000|2023-02-22 21:45:00|954|949|953.8|948.8|954.8|949.8|953.8|948.8|10
1677102600000|2023-02-22 21:50:00|954.2|949.2|954.9|949.9|955|950|954|949|15
1677102900000|2023-02-22 21:55:00|955|950|955.4|950.4|956.1|951.1|954.8|949.8|20
1677106800000|2023-02-22 23:00:00|956.1|947.7|954.4|949.4|956.3|950.1|954.4|947.7|15
1677107100000|2023-02-22 23:05:00|955.2|950.2|955.5|950.5|955.5|950.5|955.1|950.1|8
1677107400000|2023-02-22 23:10:00|955.8|950.8|956|951|956.1|951.1|955.8|950.8|10
1677107700000|2023-02-22 23:15:00|955.9|950.9|956.1|951.1|956.1|951.1|955.9|950.9|5
1677108000000|2023-02-22 23:20:00|956|951|956|951|956|951|956|951|1
1677108300000|2023-02-22 23:25:00|955.9|950.9|956.1|951.1|956.1|951.1|955.9|950.9|7
1677108600000|2023-02-22 23:30:00|956.2|951.2|956.2|951.2|956.3|951.3|956.2|951.2|7
1677108900000|2023-02-22 23:35:00|956.1|951.1|956.1|951.1|956.2|951.2|956.1|951.1|3
1677109200000|2023-02-22 23:40:00|956|951|956.1|951.1|956.2|951.2|956|951|4
1677109500000|2023-02-22 23:45:00|956|951|955.3|950.3|956|951|955.3|950.3|10
1677109800000|2023-02-22 23:50:00|955.5|950.5|955.3|950.3|955.5|950.5|955.2|950.2|9
1677110100000|2023-02-22 23:55:00|955.2|950.2|955.5|950.5|955.5|950.5|955.2|950.2|4
1677110400000|2023-02-23 00:00:00|955.4|950.4|955.7|950.7|955.7|950.7|954.8|949.8|15
1677110700000|2023-02-23 00:05:00|955.9|950.9|955.5|950.5|956.1|951.1|955.5|950.5|10
1677111000000|2023-02-23 00:10:00|955.4|950.4|953.6|951.8|955.5|952|953.6|950.4|19
1677111300000|2023-02-23 00:15:00|953.5|951.7|953.3|951.5|953.6|951.8|953.3|951.5|11
1677111600000|2023-02-23 00:20:00|953.4|951.6|954|949|954.2|951.7|953|949|15
1677111900000|2023-02-23 00:25:00|953.9|948.9|952.2|950.4|953.9|950.5|952.1|948.9|12
1677112200000|2023-02-23 00:30:00|951.9|950.1|950.6|948.8|952.8|950.1|950.6|947.6|17
1677112500000|2023-02-23 00:35:00|951.7|946.7|951.8|946.8|951.8|946.8|951.5|946.5|12
1677112800000|2023-02-23 00:40:00|951.9|946.9|951.9|946.9|952|947|951.8|946.8|11
1677113100000|2023-02-23 00:45:00|952|947|952.2|947.2|952.2|947.2|952|947|5
1677113400000|2023-02-23 00:50:00|952.3|947.3|952.5|947.5|952.5|947.5|952.3|947.3|9
1677114000000|2023-02-23 01:00:00|954.7|949.7|954.3|949.3|954.7|949.7|954.3|949.3|7
1677114300000|2023-02-23 01:05:00|954.4|949.4|955.1|950.1|955.4|950.4|954.1|949.1|28
1677114600000|2023-02-23 01:10:00|955.2|950.2|955.1|950.1|955.3|950.3|955|950|12
1677114900000|2023-02-23 01:15:00|955.2|950.2|955.2|950.2|955.3|950.3|955|950|9
1677115200000|2023-02-23 01:20:00|955.3|950.3|955.8|950.8|955.9|950.9|955.3|950.3|19
1677115500000|2023-02-23 01:25:00|955.9|950.9|956.2|951.2|956.3|951.3|955.9|950.9|8
1677115800000|2023-02-23 01:30:00|956.1|951.1|957.4|952.4|957.4|952.4|956|951|24
1677116100000|2023-02-23 01:35:00|957.5|952.5|958.7|953.7|958.7|953.7|957.5|952.5|22
1677116400000|2023-02-23 01:40:00|958.8|953.8|959.2|954.2|959.4|954.4|958.7|953.7|18
1677116700000|2023-02-23 01:45:00|959.3|954.3|960.2|955.2|960.2|955.2|959.2|954.2|27
1677117000000|2023-02-23 01:50:00|960.4|955.4|959.9|954.9|961.3|956.3|959.9|954.9|21
1677117300000|2023-02-23 01:55:00|960.2|955.2|960|955|960.3|955.3|960|955|17
1677117600000|2023-02-23 02:00:00|959.9|954.9|958.8|953.8|959.9|954.9|958.8|953.8|25
1677117900000|2023-02-23 02:05:00|958.7|953.7|958|953|958.7|953.7|957.7|952.7|35
1677118200000|2023-02-23 02:10:00|958.2|953.2|958|953|958.5|953.5|958|953|24
1677118500000|2023-02-23 02:15:00|958.2|953.2|958.2|953.2|958.3|953.3|957.9|952.9|12
1677118800000|2023-02-23 02:20:00|958.3|953.3|959.2|954.2|959.2|954.2|958.1|953.1|37
1677119100000|2023-02-23 02:25:00|959|954|958.9|953.9|959.2|954.2|958.8|953.8|16
1677119400000|2023-02-23 02:30:00|959|954|958.7|953.7|959.7|954.7|958.7|953.7|25
1677119700000|2023-02-23 02:35:00|958.8|953.8|959.1|954.1|959.2|954.2|958.7|953.7|14
1677120000000|2023-02-23 02:40:00|959|954|959.9|954.9|959.9|954.9|959|954|16
1677120300000|2023-02-23 02:45:00|959.7|954.7|961.2|956.2|961.2|956.2|959.5|954.5|28
1677120600000|2023-02-23 02:50:00|961.3|956.3|961.2|956.2|961.7|956.7|961.1|956.1|25
1677120900000|2023-02-23 02:55:00|961.3|956.3|962.5|957.5|962.7|957.7|961.2|956.2|42
1677121200000|2023-02-23 03:00:00|962.4|957.4|962.7|957.7|963.3|958.3|962.4|957.4|34
1677121500000|2023-02-23 03:05:00|962.8|957.8|963|958|963.7|958.7|962.7|957.7|25
1677121800000|2023-02-23 03:10:00|962.9|957.9|962.8|957.8|963.3|958.3|962.7|957.7|45
1677122100000|2023-02-23 03:15:00|962.9|957.9|962.5|957.5|962.9|957.9|962.2|957.2|29
1677122400000|2023-02-23 03:20:00|962.7|957.7|962.7|957.7|963.1|958.1|962.6|957.6|31
1677122700000|2023-02-23 03:25:00|962.9|957.9|961.2|956.2|962.9|957.9|961.2|956.2|18
1677123000000|2023-02-23 03:30:00|961.4|956.4|961.5|956.5|961.6|956.6|961.2|956.2|18
1677123300000|2023-02-23 03:35:00|961.3|956.3|960.6|955.6|961.3|956.3|960.6|955.6|21
1677123600000|2023-02-23 03:40:00|960.8|955.8|960.5|955.5|960.8|955.8|960.2|955.2|20
1677123900000|2023-02-23 03:45:00|960.6|955.6|959.8|954.8|960.7|955.7|959.4|954.4|21
1677124200000|2023-02-23 03:50:00|959.6|954.6|959.5|954.5|960.2|955.2|959.5|954.5|37
1677124500000|2023-02-23 03:55:00|959.6|954.6|959.4|954.4|959.7|954.7|959.4|954.4|20
1677124800000|2023-02-23 04:00:00|959.3|954.3|959.6|954.6|959.6|954.6|959.1|954.1|15
1677125100000|2023-02-23 04:05:00|959.5|954.5|959.3|954.3|959.5|954.5|959.3|954.3|8
1677125400000|2023-02-23 04:10:00|959.5|954.5|959.2|954.2|959.5|954.5|959.2|954.2|10
1677125700000|2023-02-23 04:15:00|959.1|954.1|958.8|953.8|959.2|954.2|958.8|953.8|11
1677126000000|2023-02-23 04:20:00|958.7|953.7|958.6|953.6|958.9|953.9|958.5|953.5|12
1677126300000|2023-02-23 04:25:00|958.8|953.8|958.9|953.9|959|954|958.5|953.5|29
1677126600000|2023-02-23 04:30:00|958.8|953.8|959.7|954.7|960.1|955.1|958.8|953.8|18
1677126900000|2023-02-23 04:35:00|959.6|954.6|960.6|955.6|960.8|955.8|959.5|954.5|19
1677127200000|2023-02-23 04:40:00|960.5|955.5|960.5|955.5|960.6|955.6|960.3|955.3|14
1677127500000|2023-02-23 04:45:00|960.3|955.3|960|955|960.3|955.3|959.8|954.8|10
1677127800000|2023-02-23 04:50:00|960.1|955.1|960.5|955.5|960.5|955.5|960|955|14
1677128100000|2023-02-23 04:55:00|960.4|955.4|961.8|956.8|961.8|956.8|960.4|955.4|10
1677128400000|2023-02-23 05:00:00|961.7|956.7|961.9|956.9|961.9|956.9|961|956|15
1677128700000|2023-02-23 05:05:00|961.8|956.8|961.7|956.7|962|957|961.6|956.6|11
1677129000000|2023-02-23 05:10:00|961.6|956.6|960.9|955.9|961.6|956.6|960.8|955.8|14
1677129300000|2023-02-23 05:15:00|960.8|955.8|960.4|955.4|960.8|955.8|960.2|955.2|17
1677129600000|2023-02-23 05:20:00|960.3|955.3|959.1|954.1|960.4|955.4|959.1|954.1|21
1677129900000|2023-02-23 05:25:00|959|954|958|953|959|954|958|953|17
1677130200000|2023-02-23 05:30:00|958.1|953.1|957.8|952.8|958.2|953.2|957.5|952.5|24
1677130500000|2023-02-23 05:35:00|957.7|952.7|958|953|958.4|953.4|957.7|952.7|22
1677130800000|2023-02-23 05:40:00|957.9|952.9|958.1|953.1|958.5|953.5|957.7|952.7|20
1677131100000|2023-02-23 05:45:00|958.2|953.2|958.8|953.8|959|954|958.2|953.2|24
1677131400000|2023-02-23 05:50:00|959|954|957.4|955.6|959.3|955.6|957.4|953.7|20
1677131700000|2023-02-23 05:55:00|957.3|955.5|958.1|953.1|959.2|955.5|957|953|28
1677132000000|2023-02-23 06:00:00|958|953|957.6|952.6|958.4|953.4|957.5|952.5|25
1677132300000|2023-02-23 06:05:00|957.7|952.7|959.1|954.1|959.1|954.1|957.7|952.7|19
1677132600000|2023-02-23 06:10:00|959|954|958.8|953.8|959.2|954.2|958.4|953.4|16
1677132900000|2023-02-23 06:15:00|958.7|953.7|959.6|954.6|959.7|954.7|958.7|953.7|13
1677133200000|2023-02-23 06:20:00|959.8|954.8|960.4|955.4|960.4|955.4|959.8|954.8|14
1677133500000|2023-02-23 06:25:00|960.3|955.3|961.3|956.3|961.5|956.5|960.2|955.2|16
1677133800000|2023-02-23 06:30:00|961.2|956.2|962.3|957.3|962.4|957.4|961.2|956.2|26
1677134100000|2023-02-23 06:35:00|962.4|957.4|962|957|963|958|962|957|27
1677134400000|2023-02-23 06:40:00|961.9|956.9|961.8|956.8|962|957|961.6|956.6|26
1677134700000|2023-02-23 06:45:00|961.9|956.9|961.4|956.4|962.5|957.5|961.4|956.4|24
1677135000000|2023-02-23 06:50:00|961.3|956.3|960.6|955.6|961.3|956.3|960.5|955.5|10
1677135300000|2023-02-23 06:55:00|960.4|955.4|960.2|955.2|960.4|955.4|960.1|955.1|9
1677135600000|2023-02-23 07:00:00|960.3|955.3|959.9|954.9|960.3|955.3|959.7|954.7|22
1677135900000|2023-02-23 07:05:00|960|955|959.3|954.3|960.5|955.5|959.1|954.1|26
1677136200000|2023-02-23 07:10:00|959.4|954.4|959.2|954.2|959.4|954.4|958.3|953.3|20
1677136500000|2023-02-23 07:15:00|959.3|954.3|958.7|953.7|959.6|954.6|958.7|953.7|19
1677136800000|2023-02-23 07:20:00|958|953|957.2|952.2|958|953|957.1|952.1|23
1677137100000|2023-02-23 07:25:00|957.1|952.1|954.3|952.5|957.3|952.6|953.6|951.5|31
1677137400000|2023-02-23 07:30:00|954.2|952.4|954.4|952.6|955.8|952.7|954.2|950.4|25
1677137700000|2023-02-23 07:35:00|956.6|951.6|955.2|953.4|956.7|953.4|954.8|951.3|27
1677138000000|2023-02-23 07:40:00|955.3|953.5|956.1|951.1|956.3|953.5|954.8|951.1|19
1677138300000|2023-02-23 07:45:00|956.2|951.2|957.3|952.3|957.6|952.6|956.1|951.1|25
1677138600000|2023-02-23 07:50:00|957.4|952.4|956.3|951.3|957.4|952.4|956.3|951.3|13
1677138900000|2023-02-23 07:55:00|956.2|951.2|955.5|950.5|956.4|951.4|955.1|950.1|25
1677139200000|2023-02-23 08:00:00|955.4|950.4|955.6|950.6|956|951|955.1|950.1|62
1677139500000|2023-02-23 08:05:00|955.3|950.3|954.9|949.9|955.3|950.3|954.5|949.5|37
1677139800000|2023-02-23 08:10:00|954.7|949.7|955|950|955.3|950.3|954.2|949.2|47
1677140100000|2023-02-23 08:15:00|955.2|950.2|954.7|949.7|955.7|950.7|954.6|949.6|36
1677140400000|2023-02-23 08:20:00|954.9|949.9|955.6|950.6|955.6|950.6|954.6|949.6|49
1677140700000|2023-02-23 08:25:00|955.8|950.8|955.2|950.2|956|951|954.7|949.7|43
1677141000000|2023-02-23 08:30:00|955.1|950.1|958.3|953.3|958.3|953.5|955|950|42
1677141300000|2023-02-23 08:35:00|958|953|958.2|953.2|958.8|953.8|957.9|952.9|46
1677141600000|2023-02-23 08:40:00|958.3|953.3|958|953|958.7|953.7|958|953|38
1677141900000|2023-02-23 08:45:00|958.1|953.1|958|953|958.7|953.7|957.9|952.9|42
1677142200000|2023-02-23 08:50:00|957.9|952.9|957.1|952.1|958.5|953.5|956.8|951.8|35
1677142500000|2023-02-23 08:55:00|957.2|952.2|957.1|952.1|957.4|952.4|956.5|951.5|27
1677142800000|2023-02-23 09:00:00|956.9|951.9|957.2|952.2|957.2|953.6|955.2|951.1|30
1677143100000|2023-02-23 09:05:00|957|952|957.7|952.7|957.8|953.8|955.2|951.5|28
1677143400000|2023-02-23 09:10:00|957.6|952.6|956.4|954.6|958.5|955|956.1|952.2|24
1677143700000|2023-02-23 09:15:00|956.5|954.7|956.6|954.8|958.5|955.1|956.4|953.2|32
1677144000000|2023-02-23 09:20:00|956.7|954.9|955.5|953.7|957.6|954.9|955.3|952.5|40
1677144300000|2023-02-23 09:25:00|955.6|953.8|957.3|952.3|957.4|954|955.6|951.4|32
1677144600000|2023-02-23 09:30:00|957.5|952.5|957.3|952.3|957.5|953.8|955.5|952.2|26
1677144900000|2023-02-23 09:35:00|957.5|952.5|957.8|952.8|957.9|954|955.8|952.5|15
1677145200000|2023-02-23 09:40:00|958.3|953.3|956.1|951.1|958.6|955|955.5|951.1|36
1677145500000|2023-02-23 09:45:00|956|951|956.4|951.4|956.6|951.6|955.6|950.6|35
1677145800000|2023-02-23 09:50:00|956.2|951.2|956.2|951.2|956.9|951.9|955.9|950.9|27
1677146100000|2023-02-23 09:55:00|956|951|955.9|950.9|956.3|951.3|955.6|950.6|33
1677146400000|2023-02-23 10:00:00|955.8|950.8|955.7|950.7|956.1|951.1|955|950|38
1677146700000|2023-02-23 10:05:00|955.6|950.6|955.2|950.2|955.7|950.7|954.8|949.8|16
1677147000000|2023-02-23 10:10:00|955.3|950.3|953.4|951.6|955.3|951.6|953.4|949.2|28
1677147300000|2023-02-23 10:15:00|954.5|949.5|955.8|950.8|955.8|950.8|954.5|949.5|15
1677147600000|2023-02-23 10:20:00|955.7|950.7|955.4|950.4|955.8|950.8|955.1|950.1|9
1677147900000|2023-02-23 10:25:00|955.3|950.3|955.9|950.9|956.2|951.2|955.3|950.3|26
1677148200000|2023-02-23 10:30:00|955.8|950.8|956|951|956.1|951.1|955.7|950.7|13
1677148500000|2023-02-23 10:35:00|956.2|951.2|956.3|951.3|956.9|951.9|956.1|951.1|27
1677148800000|2023-02-23 10:40:00|956.2|951.2|956.2|951.2|956.4|951.4|956.2|951.2|17
1677149100000|2023-02-23 10:45:00|956.1|951.1|956.3|951.3|956.3|951.3|956.1|951.1|9
1677149400000|2023-02-23 10:50:00|956.2|951.2|956.8|951.8|956.9|951.9|956.2|951.2|29
1677149700000|2023-02-23 10:55:00|956.7|951.7|957.9|952.9|958.6|953.6|956.7|951.7|45
1677150000000|2023-02-23 11:00:00|957.8|952.8|958.6|953.6|958.8|953.8|957.6|952.6|27
1677150300000|2023-02-23 11:05:00|958.7|953.7|960.1|955.1|960.2|955.2|958.5|953.5|41
1677150600000|2023-02-23 11:10:00|960|955|957.9|956.1|960.1|956.3|957.7|954.7|46
1677150900000|2023-02-23 11:15:00|957.8|956|957.9|956.1|958|956.2|957.6|955.8|29
1677151200000|2023-02-23 11:20:00|957.8|956|957.6|955.8|957.9|956.1|957.5|955.7|45
1677151500000|2023-02-23 11:25:00|957.5|955.7|958.5|953.5|958.5|955.8|957.5|953|39
1677151800000|2023-02-23 11:30:00|959.9|954.9|959.5|954.5|960.1|955.1|959.4|954.4|13
1677152100000|2023-02-23 11:35:00|959.4|954.4|960|955|960.3|955.3|959|954|21
1677152400000|2023-02-23 11:40:00|959.8|954.8|960|955|960|955|959.6|954.6|15
1677152700000|2023-02-23 11:45:00|959.9|954.9|960.2|955.2|960.2|955.2|959.7|954.7|22
1677153000000|2023-02-23 11:50:00|960.3|955.3|961|956|961.8|956.8|960|955|34
1677153300000|2023-02-23 11:55:00|960.9|955.9|960.8|955.8|961.2|956.2|960.8|955.8|16
1677153600000|2023-02-23 12:00:00|960.9|955.9|960.7|955.7|961|956|960.3|955.3|33
1677153900000|2023-02-23 12:05:00|960.8|955.8|961.7|956.7|961.8|956.8|959.8|954.8|26
1677154200000|2023-02-23 12:10:00|961.9|956.9|961.6|956.6|962.8|957.8|961.6|956.6|34
1677154500000|2023-02-23 12:15:00|961.3|956.3|959.9|954.9|961.4|956.4|959.6|954.6|24
1677154800000|2023-02-23 12:20:00|959.8|954.8|960.3|955.3|960.8|955.8|959.6|954.6|19
1677155100000|2023-02-23 12:25:00|960.2|955.2|961.3|956.3|961.3|956.3|959.9|954.9|32
1677155400000|2023-02-23 12:30:00|961.5|956.5|961.6|956.6|961.9|956.9|960.9|955.9|31
1677155700000|2023-02-23 12:35:00|961.5|956.5|962.5|957.5|962.6|957.6|961|956|22
1677156000000|2023-02-23 12:40:00|962.6|957.6|962.7|957.7|963.1|958.1|962.4|957.4|28
1677156300000|2023-02-23 12:45:00|962.5|957.5|962.4|957.4|963.2|958.2|961.6|956.6|38
1677156600000|2023-02-23 12:50:00|962.3|957.3|962.9|957.9|963|958|961.9|956.9|28
1677156900000|2023-02-23 12:55:00|962.8|957.8|962.2|957.2|963|958|962.1|957.1|33
1677157200000|2023-02-23 13:00:00|962.3|957.3|962.5|957.5|963.4|958.4|962.3|957.3|45
1677157500000|2023-02-23 13:05:00|962.4|957.4|961.6|956.6|962.4|957.4|960.8|955.8|41
1677157800000|2023-02-23 13:10:00|961.7|956.7|963.2|958.2|963.2|958.2|961.6|956.6|32
1677158100000|2023-02-23 13:15:00|963.3|958.3|964.6|959.6|965.2|960.2|963.3|958.3|45
1677158400000|2023-02-23 13:20:00|965.7|960.7|965.8|960.8|967|963.7|964.3|960.7|64
1677158700000|2023-02-23 13:25:00|965.6|960.6|963.3|958.3|965.7|960.7|962.9|957.9|49
1677159000000|2023-02-23 13:30:00|963.1|958.1|961.3|956.3|965.4|960.4|960.1|955.1|274
1677159300000|2023-02-23 13:35:00|961.4|956.4|961.2|956.2|963.4|958.4|960.8|955.8|156
1677159600000|2023-02-23 13:40:00|961.1|956.1|958.4|953.4|961.1|956.1|957.5|952.5|153
1677159900000|2023-02-23 13:45:00|958.5|953.5|960.2|955.2|960.5|955.5|958.5|953.5|76
1677160200000|2023-02-23 13:50:00|960.3|955.3|959.8|954.8|960.5|955.5|959.2|954.2|72
1677160500000|2023-02-23 13:55:00|959.7|954.7|960.5|955.5|962|957|959.7|954.7|123
1677160800000|2023-02-23 14:00:00|960.3|955.3|960.8|955.8|961.6|956.6|959.9|954.9|115
1677161100000|2023-02-23 14:05:00|960.6|955.6|964|959|964.2|959.2|960.6|955.6|99
1677161400000|2023-02-23 14:10:00|964.1|959.1|964.1|959.1|965.8|960.8|963.4|958.4|74
1677161700000|2023-02-23 14:15:00|964|959|964.9|959.9|965.3|960.3|963.8|958.8|80
1677162000000|2023-02-23 14:20:00|965.1|960.1|962.9|957.9|965.8|960.8|962.9|957.9|69
1677162300000|2023-02-23 14:25:00|963|958|962.4|957.4|963.7|958.7|962.4|957.4|71
1677162600000|2023-02-23 14:30:00|962.3|957.3|957.9|952.9|963.2|958.2|957.8|952.8|179
1677162900000|2023-02-23 14:35:00|957.8|952.8|955.9|950.9|958.4|953.4|955.8|950.8|175
1677163200000|2023-02-23 14:40:00|956|951|955.7|950.7|956.9|951.9|955.3|950.3|128
1677163500000|2023-02-23 14:45:00|955.6|950.6|960.4|955.4|961|956|955.4|950.4|168
1677163800000|2023-02-23 14:50:00|960.3|955.3|962.4|957.4|962.6|957.6|959.9|954.9|170
1677164100000|2023-02-23 14:55:00|962.2|957.2|961.1|956.1|962.4|957.4|961|956|100
1677164400000|2023-02-23 15:00:00|961.3|956.3|957.1|952.1|961.4|957.5|956.9|951.9|122
1677164700000|2023-02-23 15:05:00|957.3|952.3|959.4|954.4|959.5|954.5|956.7|951.7|99
1677165000000|2023-02-23 15:10:00|959.5|954.5|958.2|953.2|959.7|954.7|957.7|952.7|72
1677165300000|2023-02-23 15:15:00|958.1|953.1|958.3|953.3|958.5|954.8|956.4|952.7|60
1677165600000|2023-02-23 15:20:00|958.4|953.4|956.5|954.7|958.8|955.1|956.3|953.2|75
1677165900000|2023-02-23 15:25:00|956.4|954.6|956.2|954.4|959.1|955.1|956.1|953.6|69
1677166200000|2023-02-23 15:30:00|956.3|954.5|957.6|952.6|957.7|954.5|954.2|949.2|123
1677166500000|2023-02-23 15:35:00|957.8|952.8|955.1|950.1|958.2|953.2|954.7|949.7|106
1677166800000|2023-02-23 15:40:00|955|950|953|948|955|950|952.7|947.7|116
1677167100000|2023-02-23 15:45:00|953.1|948.1|950.9|945.9|953.1|948.1|950.5|945.5|144
1677167400000|2023-02-23 15:50:00|951|946|949.8|944.8|951|946|948.9|943.9|118
1677167700000|2023-02-23 15:55:00|950|945|949.5|944.5|950.1|945.1|948.5|943.5|104
1677168000000|2023-02-23 16:00:00|949.6|944.6|950.6|945.6|950.6|945.6|949.1|944.1|73
1677168300000|2023-02-23 16:05:00|950.4|945.4|950.5|945.5|950.8|945.8|949|944|112
1677168600000|2023-02-23 16:10:00|950.6|945.6|951.3|946.3|952.2|947.2|950.5|945.5|84
1677168900000|2023-02-23 16:15:00|951.1|946.1|953.4|948.4|953.5|948.5|951|946|95
1677169200000|2023-02-23 16:20:00|953.3|948.3|954.4|949.4|954.4|949.4|953|948|96
1677169500000|2023-02-23 16:25:00|954.8|949.8|953.1|948.1|955.4|950.4|953|948|106
1677169800000|2023-02-23 16:30:00|952.9|947.9|952.4|947.4|953|948|952.2|947.2|58
1677170100000|2023-02-23 16:35:00|952.3|947.3|952.7|947.7|953.4|948.4|951.7|946.7|64
1677170400000|2023-02-23 16:40:00|952.6|947.6|950.4|945.4|952.8|947.8|949|944|96
1677170700000|2023-02-23 16:45:00|950.5|945.5|953.1|948.1|953.1|948.1|950|945|81
1677171000000|2023-02-23 16:50:00|952.9|947.9|950.4|945.4|953.5|948.5|950.3|945.3|81
1677171300000|2023-02-23 16:55:00|950.1|945.1|946|941|950.2|945.2|946|941|128
1677171600000|2023-02-23 17:00:00|946.1|941.1|945.9|940.9|946.6|941.6|944.9|939.9|111
1677171900000|2023-02-23 17:05:00|946.3|941.3|946.7|941.7|947|942|946|941|65
1677172200000|2023-02-23 17:10:00|946.6|941.6|945.7|940.7|947|942|945.5|940.5|52
1677172500000|2023-02-23 17:15:00|945.6|940.6|947|942|947.5|942.5|945.3|940.3|69
1677172800000|2023-02-23 17:20:00|947.1|942.1|951.5|946.5|951.5|946.5|947|942|66
1677173100000|2023-02-23 17:25:00|951.6|946.6|954.7|949.7|955.2|950.2|951.4|946.4|76
1677173400000|2023-02-23 17:30:00|955|950|953.3|948.3|955.7|950.7|953.1|948.1|88
1677173700000|2023-02-23 17:35:00|953.4|948.4|951.5|946.5|953.5|948.5|951.3|946.3|54
1677174000000|2023-02-23 17:40:00|951.4|946.4|950.5|945.5|951.6|946.6|950.1|945.1|50
1677174300000|2023-02-23 17:45:00|950.4|945.4|949.8|944.8|950.8|945.8|949.8|944.8|56
1677174600000|2023-02-23 17:50:00|949.9|944.9|948.2|943.2|950.2|945.2|948.2|943.2|67
1677174900000|2023-02-23 17:55:00|948.3|943.3|949.7|944.7|949.9|944.9|948|943|64
1677175200000|2023-02-23 18:00:00|949.6|944.6|949.5|944.5|950.6|945.6|949|944|95
1677175500000|2023-02-23 18:05:00|949.4|944.4|947.6|942.6|949.5|944.5|947.2|942.2|68
1677175800000|2023-02-23 18:10:00|947.7|942.7|946.8|941.8|947.7|942.7|946.7|941.7|39
1677176100000|2023-02-23 18:15:00|946.9|941.9|947|942|947.4|942.4|946.4|941.4|38
1677176400000|2023-02-23 18:20:00|946.8|941.8|947.4|942.4|947.6|942.6|946.4|941.4|50
1677176700000|2023-02-23 18:25:00|947.3|942.3|947.3|942.3|947.6|942.6|946.7|941.7|51
1677177000000|2023-02-23 18:30:00|947.5|942.5|948.1|943.1|948.3|943.3|947|942|46
1677177300000|2023-02-23 18:35:00|948|943|948.6|943.6|948.6|943.6|947.7|942.7|43
1677177600000|2023-02-23 18:40:00|948.7|943.7|950.1|945.1|950.1|945.1|948.6|943.6|54
1677177900000|2023-02-23 18:45:00|950.2|945.2|951.3|946.3|951.5|946.5|950.1|945.1|44
1677178200000|2023-02-23 18:50:00|951.4|946.4|950.5|945.5|951.5|946.5|950.4|945.4|58
1677178500000|2023-02-23 18:55:00|950.8|945.8|950.7|945.7|951.1|946.1|950.4|945.4|36
1677178800000|2023-02-23 19:00:00|950.8|945.8|950.8|945.8|951|946|950.1|945.1|41
1677179100000|2023-02-23 19:05:00|950.6|945.6|950.8|945.8|950.8|945.8|950.4|945.4|22
1677179400000|2023-02-23 19:10:00|950.7|945.7|951.4|946.4|951.4|946.4|950.5|945.5|20
1677179700000|2023-02-23 19:15:00|951.8|946.8|951.4|946.4|952|947|951.4|946.4|41
1677180000000|2023-02-23 19:20:00|951.3|946.3|951.1|946.1|951.8|946.8|951.1|946.1|36
1677180300000|2023-02-23 19:25:00|951.2|946.2|950.5|945.5|951.3|946.3|950.2|945.2|41
1677180600000|2023-02-23 19:30:00|950.6|945.6|950.8|945.8|951.5|946.5|950.6|945.6|47
1677180900000|2023-02-23 19:35:00|950.9|945.9|949.9|944.9|951.1|946.1|949.9|944.9|24
1677181200000|2023-02-23 19:40:00|950|945|950.6|945.6|950.7|945.7|949.7|944.7|26
1677181500000|2023-02-23 19:45:00|950.7|945.7|950.9|945.9|951.5|946.5|950.6|945.6|33
1677181800000|2023-02-23 19:50:00|951|946|951.3|946.3|951.5|946.5|950.8|945.8|27
1677182100000|2023-02-23 19:55:00|951.1|946.1|951.1|946.1|951.1|946.1|950.8|945.8|25
1677182400000|2023-02-23 20:00:00|951.2|946.2|951.9|946.9|952|947|951.2|946.2|27
1677182700000|2023-02-23 20:05:00|952|947|951.8|946.8|952.2|947.2|951.6|946.6|23
1677183000000|2023-02-23 20:10:00|951.7|946.7|952.1|947.1|952.3|947.3|951.7|946.7|24
1677183300000|2023-02-23 20:15:00|952.2|947.2|952.2|947.2|952.4|947.4|952.1|947.1|21
1677183600000|2023-02-23 20:20:00|952.3|947.3|952.5|947.5|952.8|947.8|951.7|946.7|26
1677183900000|2023-02-23 20:25:00|952.6|947.6|953.1|948.1|953.1|948.1|952.4|947.4|23
1677184200000|2023-02-23 20:30:00|953.2|948.2|953.4|948.4|953.5|948.5|952.9|947.9|28
1677184500000|2023-02-23 20:35:00|953.3|948.3|953.4|948.4|953.5|948.5|952.9|947.9|25
1677184800000|2023-02-23 20:40:00|953.3|948.3|953.6|948.6|953.7|948.7|953.3|948.3|17
1677185100000|2023-02-23 20:45:00|953.5|948.5|953|948|953.6|948.6|952.9|947.9|25
1677185400000|2023-02-23 20:50:00|953.2|948.2|952.9|947.9|953.2|948.2|952.7|947.7|29
1677185700000|2023-02-23 20:55:00|953|948|952.9|947.9|953.3|948.3|952.8|947.8|19
1677186000000|2023-02-23 21:00:00|952.8|947.8|952.6|947.6|952.9|947.9|952.5|947.5|23
1677186300000|2023-02-23 21:05:00|952.5|947.5|952.5|947.5|952.7|947.7|952.4|947.4|7
1677186600000|2023-02-23 21:10:00|952.6|947.6|952.4|947.4|952.6|947.6|952.3|947.3|9
1677186900000|2023-02-23 21:15:00|952.6|947.6|952.4|947.4|952.6|947.6|952.3|947.3|5
1677187200000|2023-02-23 21:20:00|952.3|947.3|952.5|947.5|952.5|947.5|952.3|947.3|9
1677187500000|2023-02-23 21:25:00|952.4|947.4|952.8|947.8|953|948|952.4|947.4|15
1677187800000|2023-02-23 21:30:00|952.9|947.9|952.9|947.9|953.1|948.1|952.8|947.8|19
1677188100000|2023-02-23 21:35:00|953|948|951.4|946.4|953|948|951.4|946.4|12
1677188400000|2023-02-23 21:40:00|951.3|946.3|951.2|946.2|951.4|946.4|951.2|946.2|4
1677188700000|2023-02-23 21:45:00|951.3|946.3|951.3|946.3|951.4|946.4|951.2|946.2|9
1677189000000|2023-02-23 21:50:00|951.5|946.5|951.4|946.4|951.5|946.5|951.4|946.4|4
1677189300000|2023-02-23 21:55:00|951.5|946.5|952.3|947.3|952.4|947.4|951.4|946.4|20
1677193200000|2023-02-23 23:00:00|954.6|945.4|952.4|947.4|954.6|947.4|952.2|945.4|8
1677193500000|2023-02-23 23:05:00|951.9|946.9|951.7|946.7|951.9|946.9|951.6|946.6|12
1677193800000|2023-02-23 23:10:00|951.8|946.8|951.9|946.9|951.9|946.9|951.8|946.8|4
1677194100000|2023-02-23 23:15:00|952.2|947.2|952.2|947.2|952.3|947.3|951.9|946.9|16
1677194400000|2023-02-23 23:20:00|952.3|947.3|952.5|947.5|952.9|947.9|952.2|947.2|12
1677194700000|2023-02-23 23:25:00|952.6|947.6|952.4|947.4|952.6|947.6|952.4|947.4|3
1677195000000|2023-02-23 23:30:00|952.5|947.5|952.3|947.3|952.6|947.6|952.2|947.2|14
1677195300000|2023-02-23 23:35:00|952.2|947.2|951.5|946.5|952.3|947.3|951.3|946.3|9
1677195600000|2023-02-23 23:40:00|951.4|946.4|952.2|947.2|952.2|947.2|951.4|946.4|13
1677195900000|2023-02-23 23:45:00|951.8|946.8|952|947|952.1|947.1|950.6|945.6|25
1677196200000|2023-02-23 23:50:00|952.1|947.1|951.9|946.9|952.1|947.1|951.4|946.4|18
1677196500000|2023-02-23 23:55:00|951.7|946.7|952.3|947.3|952.3|947.3|951.7|946.7|15
1677196800000|2023-02-24 00:00:00|952.2|947.2|952.2|947.2|952.3|947.3|952.2|947.2|23
1677197100000|2023-02-24 00:05:00|952.1|947.1|951.7|946.7|952.1|947.1|951.4|946.4|17
1677197400000|2023-02-24 00:10:00|951.8|946.8|952|947|952.1|947.1|951.7|946.7|16
1677197700000|2023-02-24 00:15:00|952.1|947.1|951.6|946.6|952.1|947.1|951.4|946.4|14
1677198000000|2023-02-24 00:20:00|951.5|946.5|952.1|947.1|952.1|947.1|951.5|946.5|11
1677198300000|2023-02-24 00:25:00|951.9|946.9|951.7|946.7|951.9|946.9|951.7|946.7|11
1677198600000|2023-02-24 00:30:00|951.6|946.6|951.5|946.5|951.9|946.9|950.9|945.9|27
1677198900000|2023-02-24 00:35:00|951.4|946.4|951.3|946.3|951.5|946.5|950.9|945.9|37
1677199200000|2023-02-24 00:40:00|951.2|946.2|951.9|946.9|952|947|951.2|946.2|16
1677199500000|2023-02-24 00:45:00|952|947|952|947|952.1|947.1|952|947|3
1677199800000|2023-02-24 00:50:00|952.1|947.1|953.4|948.4|953.4|948.4|952.1|947.1|13
1677200100000|2023-02-24 00:55:00|953.2|948.2|953.1|948.1|953.3|948.3|953|948|16
1677200400000|2023-02-24 01:00:00|953.2|948.2|955.9|950.9|955.9|950.9|953.1|948.1|73
1677200700000|2023-02-24 01:05:00|955.7|950.7|955.5|950.5|956|951|955.3|950.3|55
1677201000000|2023-02-24 01:10:00|955.6|950.6|954.9|949.9|956.4|951.4|954.8|949.8|53
1677201300000|2023-02-24 01:15:00|954.7|949.7|955.9|950.9|955.9|950.9|954.5|949.5|45
1677201600000|2023-02-24 01:20:00|955.8|950.8|955.4|950.4|955.9|950.9|955|950|69
1677201900000|2023-02-24 01:25:00|955.7|950.7|954.5|949.5|956.3|951.3|954.5|949.5|45
1677202200000|2023-02-24 01:30:00|954|949|953.3|948.3|954|949|952.8|947.8|104
1677202500000|2023-02-24 01:35:00|953.2|948.2|952|947|953.2|948.2|951.9|946.9|46
1677202800000|2023-02-24 01:40:00|951.8|946.8|952.9|947.9|953.1|948.1|951.8|946.8|48
1677203100000|2023-02-24 01:45:00|953|948|953.6|948.6|953.9|948.9|952.9|947.9|47
1677203400000|2023-02-24 01:50:00|953.7|948.7|954.7|949.7|954.8|949.8|953.7|948.7|38
1677203700000|2023-02-24 01:55:00|954.6|949.6|954.5|949.5|955.3|950.3|953.8|948.8|52
1677204000000|2023-02-24 02:00:00|954.4|949.4|954.4|949.4|954.9|949.9|953.8|948.8|36
1677204300000|2023-02-24 02:05:00|954.5|949.5|954.4|949.4|954.7|949.7|953.4|948.4|45
1677204600000|2023-02-24 02:10:00|954.3|949.3|954.4|949.4|954.7|949.7|954|949|35
1677204900000|2023-02-24 02:15:00|954.5|949.5|953.5|948.5|954.7|949.7|953.4|948.4|41
1677205200000|2023-02-24 02:20:00|953.6|948.6|954.2|949.2|954.2|949.2|953.4|948.4|28
1677205500000|2023-02-24 02:25:00|954.3|949.3|953.5|948.5|954.5|949.5|953.4|948.4|20
1677205800000|2023-02-24 02:30:00|953.4|948.4|953.2|948.2|953.8|948.8|953|948|40
1677206100000|2023-02-24 02:35:00|953.3|948.3|953.1|948.1|953.5|948.5|952.6|947.6|28
1677206400000|2023-02-24 02:40:00|953.2|948.2|952.6|947.6|953.6|948.6|952.6|947.6|29
1677206700000|2023-02-24 02:45:00|952.4|947.4|952.3|947.3|952.6|947.6|951.8|946.8|25
1677207000000|2023-02-24 02:50:00|952.2|947.2|951.4|946.4|952.2|947.2|951.3|946.3|17
1677207300000|2023-02-24 02:55:00|951.3|946.3|951.5|946.5|951.7|946.7|951.1|946.1|39
1677207600000|2023-02-24 03:00:00|951.4|946.4|951.9|946.9|952.1|947.1|951.4|946.4|43
1677207900000|2023-02-24 03:05:00|951.8|946.8|952.2|947.2|952.2|947.2|951.8|946.8|24
1677208200000|2023-02-24 03:10:00|952.3|947.3|953.2|948.2|953.3|948.3|952.3|947.3|27
1677208500000|2023-02-24 03:15:00|953.5|948.5|953.6|948.6|953.8|948.8|953.1|948.1|29
1677208800000|2023-02-24 03:20:00|953.3|948.3|954|949|954.3|949.3|953.3|948.3|15
1677209100000|2023-02-24 03:25:00|953.9|948.9|954.2|949.2|954.2|949.2|953.7|948.7|11
1677209400000|2023-02-24 03:30:00|954.5|949.5|954.7|949.7|955.2|950.2|954.4|949.4|21
1677209700000|2023-02-24 03:35:00|954.8|949.8|954|949|954.8|949.8|953.7|948.7|18
1677210000000|2023-02-24 03:40:00|953.8|948.8|954.1|949.1|954.3|949.3|953.7|948.7|12
1677210300000|2023-02-24 03:45:00|954.2|949.2|954.1|949.1|954.4|949.4|954|949|24
1677210600000|2023-02-24 03:50:00|954.2|949.2|954|949|954.4|949.4|953.9|948.9|17
1677210900000|2023-02-24 03:55:00|953.9|948.9|953.5|948.5|953.9|948.9|953.5|948.5|5
1677211200000|2023-02-24 04:00:00|953.7|948.7|954|949|954|949|953.4|948.4|16
1677211500000|2023-02-24 04:05:00|954.1|949.1|954.3|949.3|954.4|949.4|954.1|949.1|5
1677211800000|2023-02-24 04:10:00|954.1|949.1|953.6|948.6|954.1|949.1|953.3|948.3|22
1677212100000|2023-02-24 04:15:00|953.7|948.7|952.7|947.7|953.7|948.7|952.6|947.6|22
1677212400000|2023-02-24 04:20:00|952.3|947.3|952.4|947.4|952.4|947.4|951.5|946.5|20
1677212700000|2023-02-24 04:25:00|952.5|947.5|952.7|947.7|952.7|947.7|952.2|947.2|20
1677213000000|2023-02-24 04:30:00|952.8|947.8|952.7|947.7|953.1|948.1|952.6|947.6|10
1677213300000|2023-02-24 04:35:00|952.8|947.8|952.5|947.5|952.9|947.9|952.5|947.5|15
1677213600000|2023-02-24 04:40:00|952.3|947.3|952.3|947.3|952.9|947.9|952.3|947.3|23
1677213900000|2023-02-24 04:45:00|952.5|947.5|952.3|947.3|953.1|948.1|952.2|947.2|24
1677214200000|2023-02-24 04:50:00|952.2|947.2|952.2|947.2|952.3|947.3|952|947|9
1677214500000|2023-02-24 04:55:00|952.1|947.1|952.1|947.1|952.2|947.2|951.9|946.9|14
1677214800000|2023-02-24 05:00:00|952|947|952.4|947.4|952.5|947.5|952|947|13
1677215100000|2023-02-24 05:05:00|952.3|947.3|952.5|947.5|952.6|947.6|952.1|947.1|12
1677215400000|2023-02-24 05:10:00|952.4|947.4|952.5|947.5|952.9|947.9|952.2|947.2|16
1677215700000|2023-02-24 05:15:00|952.6|947.6|952.4|947.4|952.7|947.7|952.4|947.4|8
1677216000000|2023-02-24 05:20:00|952.7|947.7|952.7|947.7|952.7|947.7|952.4|947.4|7
1677216300000|2023-02-24 05:25:00|952.9|947.9|952.7|947.7|953.1|948.1|952.7|947.7|20
1677216600000|2023-02-24 05:30:00|952.8|947.8|952.1|947.1|952.9|947.9|952|947|32
1677216900000|2023-02-24 05:35:00|952.2|947.2|953|948|953.4|948.4|952.2|947.2|18
1677217200000|2023-02-24 05:40:00|953.1|948.1|952.5|947.5|953.1|948.1|952.5|947.5|17
1677217500000|2023-02-24 05:45:00|952.7|947.7|953.3|948.3|953.5|948.5|952.6|947.6|25
1677217800000|2023-02-24 05:50:00|953.2|948.2|952.6|947.6|953.2|948.2|952.4|947.4|20
1677218100000|2023-02-24 05:55:00|952.5|947.5|952.5|947.5|952.9|947.9|952.4|947.4|22
1677218400000|2023-02-24 06:00:00|952.4|947.4|953.2|948.2|953.6|948.6|952.2|947.2|38
1677218700000|2023-02-24 06:05:00|953.7|948.7|954|949|954.1|949.1|953.5|948.5|21
1677219000000|2023-02-24 06:10:00|954.1|949.1|953.9|948.9|954.4|949.4|953.6|948.6|18
1677219300000|2023-02-24 06:15:00|954|949|952.9|947.9|954|949|952.8|947.8|19
1677219600000|2023-02-24 06:20:00|953|948|953.5|948.5|953.7|948.7|953|948|8
1677219900000|2023-02-24 06:25:00|953.4|948.4|954|949|954|949|953.4|948.4|17
1677220200000|2023-02-24 06:30:00|954.1|949.1|954.3|949.3|954.5|949.5|954.1|949.1|20
1677220500000|2023-02-24 06:35:00|954.2|949.2|954.1|949.1|954.2|949.2|954|949|15
1677220800000|2023-02-24 06:40:00|954|949|954.2|949.2|954.3|949.3|954|949|8
1677221100000|2023-02-24 06:45:00|954.1|949.1|955.1|950.1|955.2|950.2|954.1|949.1|12
1677221400000|2023-02-24 06:50:00|955.3|950.3|955|950|955.4|950.4|955|950|16
1677221700000|2023-02-24 06:55:00|955.1|950.1|954.2|949.2|955.1|950.1|953.8|948.8|21
1677222000000|2023-02-24 07:00:00|954.1|949.1|953|948|954.1|949.1|952.6|947.6|29
1677222300000|2023-02-24 07:05:00|952.9|947.9|950.8|945.8|953|948|950.8|945.8|28
1677222600000|2023-02-24 07:10:00|950.9|945.9|950.1|945.1|950.9|946.5|948.2|944.9|35
1677222900000|2023-02-24 07:15:00|950.2|945.2|950.1|945.1|950.6|945.6|950.1|945.1|18
1677223200000|2023-02-24 07:20:00|950.2|945.2|949.9|944.9|950.2|946.5|948.1|944.9|23
1677223500000|2023-02-24 07:25:00|948.2|946.4|948.2|946.4|950|946.5|948.1|944.9|9
1677223800000|2023-02-24 07:30:00|949.9|944.9|950.2|945.2|950.3|945.3|949.8|944.8|30
1677224100000|2023-02-24 07:35:00|950.3|945.3|950.4|945.4|950.6|945.6|950.3|945.3|27
1677224400000|2023-02-24 07:40:00|950.3|945.3|950.2|945.2|950.4|945.4|949.9|944.9|12
1677224700000|2023-02-24 07:45:00|948.3|946.5|948.4|946.6|948.5|946.7|948.3|946.5|4
1677225000000|2023-02-24 07:50:00|948.5|946.7|949.6|947.8|949.8|948|948.5|946.7|27
1677225300000|2023-02-24 07:55:00|949.4|947.6|948.9|943.9|949.4|947.6|948|943.8|19
1677225600000|2023-02-24 08:00:00|948.7|943.7|948.2|943.2|948.9|943.9|948.1|943.1|46
1677225900000|2023-02-24 08:05:00|948.3|943.3|943.6|941.8|948.3|943.3|943.3|940.2|41
1677226200000|2023-02-24 08:10:00|943.5|941.7|944.1|939.1|944.7|941.7|942.4|939|54
1677226500000|2023-02-24 08:15:00|942.4|940.6|944.1|939.1|944.2|940.7|941.7|937.9|49
1677226800000|2023-02-24 08:20:00|944|939|944.6|939.6|944.9|939.9|944|939|26
1677227100000|2023-02-24 08:25:00|944.5|939.5|943.9|938.9|944.5|940.8|942.6|938.3|24
1677227400000|2023-02-24 08:30:00|944|939|946.1|941.1|946.1|941.1|942.6|939|34
1677227700000|2023-02-24 08:35:00|946|941|946.4|941.4|946.7|941.7|945.9|940.9|53
1677228000000|2023-02-24 08:40:00|946.6|941.6|947.5|942.5|948|943|946.4|941.4|53
1677228300000|2023-02-24 08:45:00|947.3|942.3|946.1|941.1|947.4|942.4|945.8|940.8|55
1677228600000|2023-02-24 08:50:00|946.4|941.4|946.1|941.1|946.6|941.6|945.9|940.9|50
1677228900000|2023-02-24 08:55:00|946.2|941.2|945.8|940.8|946.5|941.5|945.8|940.8|39
1677229200000|2023-02-24 09:00:00|945.7|940.7|945.4|940.4|946.4|941.4|944.6|939.6|36
1677229500000|2023-02-24 09:05:00|945.1|940.1|944|939|945.3|940.3|943.7|938.7|52
1677229800000|2023-02-24 09:10:00|943.9|938.9|944.3|939.3|945.5|940.5|943.9|938.9|41
1677230100000|2023-02-24 09:15:00|944|939|945.1|940.1|945.1|940.1|943.9|938.9|17
1677230400000|2023-02-24 09:20:00|945|940|944.7|939.7|945.2|940.2|944.5|939.5|39
1677230700000|2023-02-24 09:25:00|944.8|939.8|946.3|941.3|946.4|941.4|944.6|939.6|53
1677231000000|2023-02-24 09:30:00|946.5|941.5|945.6|940.6|946.6|941.6|945.4|940.4|35
1677231300000|2023-02-24 09:35:00|945.4|940.4|945.7|940.7|945.9|940.9|945.4|940.4|28
1677231600000|2023-02-24 09:40:00|945.6|940.6|944.7|939.7|946.3|941.3|944.7|939.7|36
1677231900000|2023-02-24 09:45:00|944.5|939.5|944.6|939.6|944.8|939.8|943.6|938.6|41
1677232200000|2023-02-24 09:50:00|944.3|939.3|944.2|939.2|944.8|939.8|944.1|939.1|31
1677232500000|2023-02-24 09:55:00|943.9|938.9|943|938|944.1|939.1|942.7|937.7|25
1677232800000|2023-02-24 10:00:00|942.9|937.9|944.7|939.7|945|940|942.5|937.5|53
1677233100000|2023-02-24 10:05:00|944.6|939.6|944.1|939.1|945.1|940.1|944.1|939.1|22
1677233400000|2023-02-24 10:10:00|944.2|939.2|944.1|939.1|944.3|939.3|944|939|26
1677233700000|2023-02-24 10:15:00|944|939|944.9|939.9|945|940|943.7|938.7|36
1677234000000|2023-02-24 10:20:00|944.8|939.8|945.3|940.3|945.3|940.3|944.1|939.1|37
1677234300000|2023-02-24 10:25:00|945.4|940.4|947.3|942.3|947.4|942.4|945.3|940.3|68
1677234600000|2023-02-24 10:30:00|947.2|942.2|946.9|941.9|947.7|942.7|946.7|941.7|51
1677234900000|2023-02-24 10:35:00|947|942|945.6|940.6|947.1|942.1|945.5|940.5|34
1677235200000|2023-02-24 10:40:00|945.5|940.5|946.7|941.7|946.8|941.8|945.5|940.5|31
1677235500000|2023-02-24 10:45:00|946.6|941.6|947.5|942.5|947.6|942.6|946.2|941.2|25
1677235800000|2023-02-24 10:50:00|947.7|942.7|947.6|942.6|947.9|942.9|947.5|942.5|24
1677236100000|2023-02-24 10:55:00|947.5|942.5|947|942|947.5|942.5|946.9|941.9|13
1677236400000|2023-02-24 11:00:00|947.2|942.2|946.4|941.4|947.2|942.2|946.3|941.3|21
1677236700000|2023-02-24 11:05:00|946.3|941.3|945.1|940.1|946.3|941.3|944.4|939.4|17
1677237000000|2023-02-24 11:10:00|945.3|940.3|944.6|939.6|946|941|944.6|939.6|15
1677237300000|2023-02-24 11:15:00|944.5|939.5|944.6|939.6|944.8|939.8|944|939|16
1677237600000|2023-02-24 11:20:00|944.5|939.5|944.5|939.5|944.9|939.9|944.1|939.1|32
1677237900000|2023-02-24 11:25:00|944.4|939.4|944.5|939.5|945.2|940.2|944|939|49
1677238200000|2023-02-24 11:30:00|944.4|939.4|940.5|935.5|944.4|939.4|940.3|935.3|44
1677238500000|2023-02-24 11:35:00|940.3|935.3|940.7|935.7|940.9|935.9|939.9|934.9|48
1677238800000|2023-02-24 11:40:00|940.6|935.6|939.5|934.5|940.6|935.6|938.5|933.5|51
1677239100000|2023-02-24 11:45:00|939.4|934.4|940.5|935.5|940.7|936.1|937.9|934.3|32
1677239400000|2023-02-24 11:50:00|940.6|935.6|940|935|940.6|935.6|939.9|934.9|23
1677239700000|2023-02-24 11:55:00|940.1|935.1|940|935|940.1|936.5|938.1|934.9|18
1677240000000|2023-02-24 12:00:00|940.1|935.1|937.6|932.6|940.1|936.5|936.6|931.6|52
1677240300000|2023-02-24 12:05:00|937.3|932.3|935.5|930.5|937.3|933.2|934.9|929.9|22
1677240600000|2023-02-24 12:10:00|935.3|930.3|934.3|929.3|935.3|930.3|932.1|927.1|67
1677240900000|2023-02-24 12:15:00|934.2|929.2|932.7|927.7|934.2|930.7|931.5|927.7|46
1677241200000|2023-02-24 12:20:00|932.5|927.5|932.6|927.6|932.9|927.9|931.6|926.6|37
1677241500000|2023-02-24 12:25:00|932.5|927.5|932|927|933|928|931.8|926.8|29
1677241800000|2023-02-24 12:30:00|931.8|926.8|930.1|925.1|931.8|926.8|928.6|923.6|37
1677242100000|2023-02-24 12:35:00|930|925|931.2|926.2|931.6|926.6|930|925|44
1677242400000|2023-02-24 12:40:00|931.3|926.3|930.9|925.9|932|927|930.9|925.9|35
1677242700000|2023-02-24 12:45:00|930.8|925.8|930.5|925.5|930.8|925.8|929.5|924.5|36
1677243000000|2023-02-24 12:50:00|930.4|925.4|929.8|924.8|931.2|926.2|929.8|924.8|28
1677243300000|2023-02-24 12:55:00|930.6|925.6|929.4|924.4|930.7|925.7|929.1|924.1|54
1677243600000|2023-02-24 13:00:00|929.3|924.3|927.4|922.4|930.1|925.1|925.4|920.4|124
1677243900000|2023-02-24 13:05:00|927.3|922.3|929|924|929.9|924.9|926.8|921.8|104
1677244200000|2023-02-24 13:10:00|928.9|923.9|930.6|925.6|931.5|926.5|928.9|923.9|77
1677244500000|2023-02-24 13:15:00|930.5|925.5|931.5|926.5|932.4|927.4|930.5|925.5|83
1677244800000|2023-02-24 13:20:00|931.9|926.9|932.8|927.8|934.8|929.8|931.5|926.5|146
1677245100000|2023-02-24 13:25:00|932.7|927.7|936.8|925.8|936.8|929.1|932.3|925.8|88
1677245400000|2023-02-24 13:30:00|936.2|925.2|929.7|924.7|936.2|928.9|926|921|372
1677245700000|2023-02-24 13:35:00|929.8|924.8|927|922|930.3|925.3|926.5|921.5|156
1677246000000|2023-02-24 13:40:00|927.1|922.1|929.5|924.5|929.5|924.5|925.8|920.8|122
1677246300000|2023-02-24 13:45:00|929.1|924.1|930.1|925.1|930.3|925.3|927.7|922.7|140
1677246600000|2023-02-24 13:50:00|929.9|924.9|931.4|926.4|931.4|926.4|929.3|924.3|132
1677246900000|2023-02-24 13:55:00|931.3|926.3|929|924|931.9|926.9|928.9|923.9|68
1677247200000|2023-02-24 14:00:00|929.1|924.1|929.7|924.7|931|926|928|923|118
1677247500000|2023-02-24 14:05:00|929.5|924.5|931.4|926.4|931.8|926.8|929.3|924.3|61
1677247800000|2023-02-24 14:10:00|931.2|926.2|928.2|923.2|931.7|926.7|927.9|922.9|90
1677248100000|2023-02-24 14:15:00|928.3|923.3|927.3|922.3|928.8|923.8|927.2|922.2|95
1677248400000|2023-02-24 14:20:00|927.2|922.2|925.1|920.1|928.8|923.8|925.1|920.1|77
1677248700000|2023-02-24 14:25:00|924.9|919.9|923.5|921.7|925.7|922.2|923.5|919.1|60
1677249000000|2023-02-24 14:30:00|923.4|921.6|926.1|921.1|926.5|922.1|922.8|919.3|118
1677249300000|2023-02-24 14:35:00|926|921|926.4|921.4|926.6|922.6|922.5|920|128
1677249600000|2023-02-24 14:40:00|926.6|921.6|920.3|915.3|927.2|922.2|920.2|915.2|136
1677249900000|2023-02-24 14:45:00|920.2|915.2|921.1|916.1|922.4|917.4|918.9|913.9|145
1677250200000|2023-02-24 14:50:00|921|916|926.2|921.2|926.2|921.2|919.9|914.9|157
1677250500000|2023-02-24 14:55:00|926.4|921.4|925.6|915.3|926.5|921.5|922.7|915.3|141
1677250800000|2023-02-24 15:00:00|925.8|915.2|924.8|919.8|925.8|919.8|920.3|915|290
1677251100000|2023-02-24 15:05:00|925.2|920.2|922.3|917.3|925.2|920.2|920.6|915.6|186
1677251400000|2023-02-24 15:10:00|922.2|917.2|921.8|916.8|922.9|917.9|921|916|85
1677251700000|2023-02-24 15:15:00|922.2|917.2|920.5|915.5|922.2|917.2|920.1|915.1|98
1677252000000|2023-02-24 15:20:00|920.4|915.4|920|915|921.8|916.8|919.2|914.2|85
1677252300000|2023-02-24 15:25:00|920.2|915.2|921.8|916.8|921.9|916.9|919.6|914.6|86
1677252600000|2023-02-24 15:30:00|921.7|916.7|920.1|915.1|921.8|916.8|919.3|914.3|61
1677252900000|2023-02-24 15:35:00|920.2|915.2|918.4|913.4|920.4|915.4|918.1|913.1|78
1677253200000|2023-02-24 15:40:00|918.5|913.5|916.5|911.5|918.6|913.6|916|911|115
1677253500000|2023-02-24 15:45:00|916.7|911.7|917.4|912.4|919|914|916.7|911.7|95
1677253800000|2023-02-24 15:50:00|917.3|912.3|916.2|911.2|917.3|912.3|915.5|910.5|90
1677254100000|2023-02-24 15:55:00|916.1|911.1|916.1|911.1|916.7|911.7|915.1|910.1|78
1677254400000|2023-02-24 16:00:00|916|911|916.9|911.9|917.4|912.4|915.8|910.8|80
1677254700000|2023-02-24 16:05:00|917|912|917.2|912.2|917.4|912.4|916.8|911.8|46
1677255000000|2023-02-24 16:10:00|917.1|912.1|916.8|911.8|917.2|912.2|916.7|911.7|45
1677255300000|2023-02-24 16:15:00|917|912|918.9|913.9|919.2|914.2|916.8|911.8|53
1677255600000|2023-02-24 16:20:00|919|914|919.4|914.4|919.7|914.7|918.6|913.6|54
1677255900000|2023-02-24 16:25:00|919.5|914.5|920.5|915.5|920.7|915.7|919.5|914.5|59
1677256200000|2023-02-24 16:30:00|920.6|915.6|921.4|916.4|922.2|917.2|918.3|914.9|76
1677256500000|2023-02-24 16:35:00|921.5|916.5|919.1|914.1|921.5|916.5|918.9|913.9|72
1677256800000|2023-02-24 16:40:00|919.2|914.2|919.8|914.8|919.8|914.8|919|914|70
1677257100000|2023-02-24 16:45:00|919.7|914.7|919.7|914.7|919.9|914.9|919.4|914.4|55
1677257400000|2023-02-24 16:50:00|919.8|914.8|920|915|920.1|915.1|919.5|914.5|41
1677260400000|2023-02-24 17:40:00|914.9|909.9|915.6|910.6|915.7|910.7|914.9|909.9|6
1677260700000|2023-02-24 17:45:00|915.8|910.8|915.5|910.5|916|911|915.3|910.3|72
1677261000000|2023-02-24 17:50:00|915.4|910.4|914|909|915.4|910.4|913.5|908.5|93
1677261300000|2023-02-24 17:55:00|913.8|908.8|912.9|907.9|913.9|908.9|912.9|907.9|53
1677261600000|2023-02-24 18:00:00|913|908|915|910|915|910|912.9|907.9|75
1677261900000|2023-02-24 18:05:00|914.9|909.9|914|909|915.8|910.8|913.9|908.9|67
1677262200000|2023-02-24 18:10:00|913.9|908.9|913.7|908.7|914.1|909.1|913.3|908.3|36
1677262500000|2023-02-24 18:15:00|913.8|908.8|913.6|908.6|914.2|909.2|913.4|908.4|35
1677262800000|2023-02-24 18:20:00|913.5|908.5|914.7|909.7|914.9|909.9|913.1|908.1|38
1677263100000|2023-02-24 18:25:00|914.6|909.6|914.7|909.7|914.8|909.8|914.5|909.5|21
1677263400000|2023-02-24 18:30:00|914.6|909.6|913.5|908.5|914.7|909.7|913.5|908.5|21
1677263700000|2023-02-24 18:35:00|913.6|908.6|913.8|908.8|913.8|908.8|913.4|908.4|16
1677264000000|2023-02-24 18:40:00|913.7|908.7|914.5|909.5|914.8|909.8|913.7|908.7|26
1677264300000|2023-02-24 18:45:00|914.4|909.4|914.9|909.9|915.1|910.1|914.3|909.3|16
1677264600000|2023-02-24 18:50:00|914.8|909.8|914.7|909.7|915.1|910.1|914.7|909.7|19
1677264900000|2023-02-24 18:55:00|915.2|910.2|915.2|910.2|915.4|910.4|914.9|909.9|29
1677265200000|2023-02-24 19:00:00|915.3|910.3|914.8|909.8|915.5|910.5|914.7|909.7|32
1677265500000|2023-02-24 19:05:00|914.6|909.6|915.2|910.2|915.6|910.6|914.6|909.6|29
1677265800000|2023-02-24 19:10:00|915.3|910.3|915.9|910.9|915.9|910.9|915.1|910.1|40
1677266100000|2023-02-24 19:15:00|916|911|915.8|910.8|916.4|911.4|915.8|910.8|15
1677266400000|2023-02-24 19:20:00|915.7|910.7|916.1|911.1|916.3|911.3|915.4|910.4|46
1677266700000|2023-02-24 19:25:00|915.9|910.9|915.7|910.7|916.6|911.6|915.5|910.5|36
1677267000000|2023-02-24 19:30:00|915.8|910.8|915.4|910.4|916.3|911.3|915.4|910.4|34
1677267300000|2023-02-24 19:35:00|915.3|910.3|914.4|909.4|915.5|910.5|914.4|909.4|46
1677267600000|2023-02-24 19:40:00|914.5|909.5|914.7|909.7|914.8|909.8|914|909|33
1677267900000|2023-02-24 19:45:00|914.6|909.6|915.7|910.7|915.7|910.7|914.6|909.6|27
1677268200000|2023-02-24 19:50:00|915.6|910.6|915.7|910.7|916|911|915.4|910.4|36
1677268500000|2023-02-24 19:55:00|915.6|910.6|915.8|910.8|916.1|911.1|915.4|910.4|38
1677268800000|2023-02-24 20:00:00|915.7|910.7|916.8|911.8|917|912|915.7|910.7|56
1677269100000|2023-02-24 20:05:00|916.7|911.7|916.7|911.7|917.1|912.1|916.7|911.7|41
1677269400000|2023-02-24 20:10:00|916.8|911.8|916.8|911.8|917|912|916.5|911.5|35
1677269700000|2023-02-24 20:15:00|916.7|911.7|917|912|917.1|912.1|916.1|911.1|31
1677270000000|2023-02-24 20:20:00|917.1|912.1|916.7|911.7|917.3|912.3|916.3|911.3|32
1677270300000|2023-02-24 20:25:00|916.6|911.6|916.6|911.6|917.2|912.2|916.4|911.4|37
1677270600000|2023-02-24 20:30:00|916.7|911.7|915.8|910.8|916.7|911.7|915.8|910.8|52
1677270900000|2023-02-24 20:35:00|915.9|910.9|915.7|910.7|916|911|915.3|910.3|35
1677271200000|2023-02-24 20:40:00|915.8|910.8|915.9|910.9|916|911|915.6|910.6|10
1677271500000|2023-02-24 20:45:00|915.6|910.6|914.9|909.9|915.9|910.9|914.8|909.8|22
1677271800000|2023-02-24 20:50:00|915.2|910.2|915.3|910.3|915.3|910.3|914.2|909.2|36
1677272100000|2023-02-24 20:55:00|915.4|910.4|915.9|910.9|916.1|911.1|915.1|910.1|40
1677272400000|2023-02-24 21:00:00|915.4|910.4|915.4|910.4|915.8|910.8|915.4|910.4|16
1677272700000|2023-02-24 21:05:00|915.5|910.5|915.2|910.2|915.5|910.5|915.1|910.1|12
1677273000000|2023-02-24 21:10:00|915.1|910.1|915.7|910.7|915.7|910.7|915.1|910.1|11
1677273300000|2023-02-24 21:15:00|915.8|910.8|915.6|910.6|915.9|910.9|915.5|910.5|16
1677273600000|2023-02-24 21:20:00|915.7|910.7|915.3|910.3|915.8|910.8|915|910|21
1677273900000|2023-02-24 21:25:00|915.5|910.5|915.7|910.7|915.9|910.9|915.4|910.4|21
1677274200000|2023-02-24 21:30:00|916.5|911.5|916.6|911.6|916.7|911.7|916.5|911.5|7
1677274500000|2023-02-24 21:35:00|916.7|911.7|916.7|911.7|916.7|911.7|916.5|911.5|5
1677274800000|2023-02-24 21:40:00|916.6|911.6|916.7|911.7|916.7|911.7|916.5|911.5|3
1677275100000|2023-02-24 21:45:00|916.6|911.6|916.2|911.2|916.6|911.6|916.2|911.2|10
1677275400000|2023-02-24 21:50:00|915.9|910.9|916.5|911.5|916.6|911.6|915.9|910.9|13
1677275700000|2023-02-24 21:55:00|916.6|911.6|918.1|907.1|918.1|911.6|915.9|907|11
1677452400000|2023-02-26 23:00:00|916.4|907.9|914.2|909.2|917.3|909.5|913.9|907.7|31
1677452700000|2023-02-26 23:05:00|914.1|909.1|915.5|910.5|915.8|910.8|913.9|908.9|21
1677453000000|2023-02-26 23:10:00|915.4|910.4|917.3|912.3|917.3|912.3|915.2|910.2|23
1677453300000|2023-02-26 23:15:00|917.4|912.4|917.7|912.7|918.2|914.3|916.1|912.3|17
1677453600000|2023-02-26 23:20:00|917.5|912.5|917.2|912.2|917.5|912.5|916.8|911.8|11
1677453900000|2023-02-26 23:25:00|917.1|912.1|917.6|912.6|917.6|912.6|916.7|911.7|6
1677454200000|2023-02-26 23:30:00|917.3|912.3|916.3|911.3|917.4|912.4|915.9|910.9|14
1677454500000|2023-02-26 23:35:00|916.6|911.6|916.8|911.8|917.2|912.2|915.8|910.8|11
1677454800000|2023-02-26 23:40:00|916.7|911.7|918|913|918|913|916|911|24
1677455100000|2023-02-26 23:45:00|918.1|913.1|918.8|913.8|918.8|913.8|917|912|23
1677455400000|2023-02-26 23:50:00|919|914|918.8|913.8|919.3|914.3|918.7|913.7|17
1677455700000|2023-02-26 23:55:00|918.9|913.9|918.3|913.3|919.1|914.1|917.7|912.7|16
1677456000000|2023-02-27 00:00:00|918.4|913.4|917.6|912.6|918.4|913.4|916.3|911.3|74
1677456300000|2023-02-27 00:05:00|917.5|912.5|917.3|912.3|917.7|912.7|916.6|911.6|34
1677456600000|2023-02-27 00:10:00|917.6|912.6|919.7|914.7|919.7|914.7|917.4|912.4|49
1677456900000|2023-02-27 00:15:00|919.8|914.8|920.2|915.2|920.3|915.3|919.3|914.3|28
1677457200000|2023-02-27 00:20:00|919.9|914.9|920.5|915.5|920.5|915.5|919.6|914.6|27
1677457500000|2023-02-27 00:25:00|920.4|915.4|920.8|915.8|920.8|915.8|920.2|915.2|19
1677457800000|2023-02-27 00:30:00|920.7|915.7|920.5|915.5|920.7|915.7|920.2|915.2|27
1677458100000|2023-02-27 00:35:00|920.6|915.6|919.6|914.6|920.6|916.8|918.2|914.4|16
1677458400000|2023-02-27 00:40:00|919.5|914.5|919.5|914.5|919.7|914.7|919.2|914.2|11
1677458700000|2023-02-27 00:45:00|919.6|914.6|919.7|914.7|919.7|914.7|919.3|914.3|8
1677459000000|2023-02-27 00:50:00|919.6|914.6|919.9|914.9|919.9|914.9|919.5|914.5|26
1677459300000|2023-02-27 00:55:00|919.8|914.8|920.3|915.3|920.4|915.4|919.7|914.7|26
1677459600000|2023-02-27 01:00:00|920.5|915.5|919.2|917.4|921|917.6|919.2|915.4|32
1677459900000|2023-02-27 01:05:00|919.1|917.3|918.1|916.3|920.5|917.4|918|915|29
1677460200000|2023-02-27 01:10:00|918.2|916.4|918.1|916.3|918.2|916.4|917.9|916.1|11
1677460500000|2023-02-27 01:15:00|918.2|916.4|919|914|919.1|916.4|917.3|913.9|19
1677460800000|2023-02-27 01:20:00|919.1|914.1|917.2|915.4|919.3|915.6|917.1|914|17
1677461100000|2023-02-27 01:25:00|917.3|915.5|918.4|913.4|918.9|915.6|917.1|913.4|25
1677461400000|2023-02-27 01:30:00|918.5|913.5|918.5|913.5|919|915.6|916.7|913.1|24
1677461700000|2023-02-27 01:35:00|918.6|913.6|918.8|913.8|919.2|915.7|917.4|913.6|25
1677462000000|2023-02-27 01:40:00|918.7|913.7|919.5|914.5|919.5|916.1|916.8|913.5|24
1677462300000|2023-02-27 01:45:00|919.6|914.6|919.9|914.9|920|916.6|918|914.4|15
1677462600000|2023-02-27 01:50:00|920|915|920.1|915.1|920.3|916.8|918|914.9|34
1677462900000|2023-02-27 01:55:00|920.2|915.2|920.1|915.1|920.6|917|918.7|914.8|23
1677463200000|2023-02-27 02:00:00|920|915|919.9|914.9|920|916.5|918.1|914.6|21
1677463500000|2023-02-27 02:05:00|918.2|916.4|917.1|915.3|920|916.6|917.1|913.8|34
1677463800000|2023-02-27 02:10:00|917|915.2|918.8|913.8|919|915.4|917|913.7|19
1677464100000|2023-02-27 02:15:00|917.2|915.4|919.8|914.8|920.1|915.4|917.2|913.8|10
1677464400000|2023-02-27 02:20:00|919.7|914.7|918|916.2|919.7|916.5|918|914.7|11
1677464700000|2023-02-27 02:25:00|917.9|916.1|918.2|916.4|918.2|916.4|917.9|916.1|12
1677465000000|2023-02-27 02:30:00|918.1|916.3|919.2|914.2|919.3|916.3|918|914.2|7
1677465300000|2023-02-27 02:35:00|919.4|914.4|919.5|914.5|919.6|914.6|919.4|914.4|18
1677465600000|2023-02-27 02:40:00|919.4|914.4|917.8|912.8|919.4|914.4|917.8|912.8|31
1677465900000|2023-02-27 02:45:00|917.9|912.9|916.5|914.7|918.4|915.1|916.5|912.9|28
1677466200000|2023-02-27 02:50:00|916.6|914.8|918.3|913.3|918.3|915.2|916.6|913.3|10
1677466500000|2023-02-27 02:55:00|916.9|915.1|918.1|913.1|918.3|915.1|916.9|913.1|6
1677466800000|2023-02-27 03:00:00|918.2|913.2|916.1|914.3|918.4|914.3|916|912.4|16
1677467100000|2023-02-27 03:05:00|916|914.2|916.2|911.2|917.5|914.3|915|911.1|23
1677467400000|2023-02-27 03:10:00|916.3|911.3|916.2|911.2|916.4|913|914.8|911.1|10
1677467700000|2023-02-27 03:15:00|916.1|911.1|916.2|911.2|916.3|912.9|914.7|911|22
1677468000000|2023-02-27 03:20:00|916|911|915.1|910.1|916.1|911.1|915|910|14
1677468300000|2023-02-27 03:25:00|915.2|910.2|912.4|910.6|915.2|910.6|912.4|908.7|10
1677468600000|2023-02-27 03:30:00|912.3|910.5|911.6|909.8|912.5|910.7|911.6|909.8|16
1677468900000|2023-02-27 03:35:00|911.5|909.7|911.3|909.5|913.4|909.8|911.2|908.2|22
1677469200000|2023-02-27 03:40:00|911.2|909.4|911.7|906.7|912|909.4|910.6|906.3|21
1677469500000|2023-02-27 03:45:00|911.6|906.6|911.7|906.7|911.9|906.9|911.5|906.5|18
1677469800000|2023-02-27 03:50:00|911.6|906.6|911.7|906.7|911.7|906.7|911.5|906.5|14
1677470100000|2023-02-27 03:55:00|911.6|906.6|912.8|907.8|913.1|908.1|911.5|906.5|26
1677470400000|2023-02-27 04:00:00|912.6|907.6|912.9|907.9|912.9|907.9|912.6|907.6|10
1677470700000|2023-02-27 04:05:00|912.8|907.8|913.4|908.4|913.4|908.4|912.8|907.8|13
1677471000000|2023-02-27 04:10:00|914|909|914.2|909.2|914.3|909.3|914|909|9
1677471300000|2023-02-27 04:15:00|914.3|909.3|914.5|909.5|914.5|909.5|914.2|909.2|4
1677471600000|2023-02-27 04:20:00|914.4|909.4|914.5|909.5|914.5|909.5|914.3|909.3|8
1677472800000|2023-02-27 04:40:00|914.3|909.3|914.4|909.4|914.5|909.5|914.3|909.3|6
1677473100000|2023-02-27 04:45:00|914.3|909.3|914.2|909.2|914.5|909.5|914.2|909.2|6
1677473400000|2023-02-27 04:50:00|914.1|909.1|914.2|909.2|914.2|909.2|914.1|909.1|6
1677473700000|2023-02-27 04:55:00|914.3|909.3|914.4|909.4|914.5|909.5|914.3|909.3|4
1677475800000|2023-02-27 05:30:00|914|909|913.3|908.3|914|909|913.3|908.3|5
1677476100000|2023-02-27 05:35:00|913.2|908.2|914.6|909.6|914.6|909.6|913.2|908.2|29
1677476400000|2023-02-27 05:40:00|914.5|909.5|914.4|909.4|914.6|909.6|913.9|908.9|19
1677476700000|2023-02-27 05:45:00|914.3|909.3|914.9|909.9|915|910|914.3|909.3|14
1677477000000|2023-02-27 05:50:00|914.7|909.7|914.4|909.4|914.8|909.8|914.2|909.2|35
1677477300000|2023-02-27 05:55:00|914.3|909.3|913.4|908.4|914.3|909.3|913.4|908.4|33
1677477600000|2023-02-27 06:00:00|913.3|908.3|913.7|908.7|913.9|908.9|913.3|908.3|23
1677477900000|2023-02-27 06:05:00|913.6|908.6|914|909|914.5|909.5|913.5|908.5|40
1677478200000|2023-02-27 06:10:00|914.3|909.3|915.3|910.3|916.2|911.2|914.3|909.3|69
1677478500000|2023-02-27 06:15:00|915.2|910.2|914.8|909.8|915.6|910.6|914.4|909.4|64
1677478800000|2023-02-27 06:20:00|914.5|909.5|914.5|909.5|915.5|910.5|914.3|909.3|70
1677479100000|2023-02-27 06:25:00|914.8|909.8|914.1|909.1|915|910|913.9|908.9|70
1677479400000|2023-02-27 06:30:00|914.3|909.3|914|909|914.3|909.3|913.2|908.2|59
1677479700000|2023-02-27 06:35:00|913.7|908.7|913.5|908.5|914.2|909.2|913.5|908.5|51
1677480000000|2023-02-27 06:40:00|913.8|908.8|913.3|908.3|913.8|908.8|912.8|907.8|48
1677480300000|2023-02-27 06:45:00|913.1|908.1|913.3|908.3|914.1|909.1|912.8|907.8|49
1677480600000|2023-02-27 06:50:00|913.5|908.5|913.2|908.2|914.2|909.2|912.6|907.6|59
1677480900000|2023-02-27 06:55:00|912.6|907.6|913.1|908.1|914.1|909.1|912.6|907.6|52
1677481200000|2023-02-27 07:00:00|913.6|908.6|912.6|907.6|914|909|912.1|907.1|92
1677481500000|2023-02-27 07:05:00|912.5|907.5|913.2|908.2|913.9|908.9|912|907|82
1677481800000|2023-02-27 07:10:00|913.4|908.4|913.6|908.6|914.2|909.2|913|908|69
1677482100000|2023-02-27 07:15:00|913.4|908.4|914.9|909.9|915|910|913.2|908.2|58
1677482400000|2023-02-27 07:20:00|914.6|909.6|914.6|909.6|915.6|910.6|914.2|909.2|77
1677482700000|2023-02-27 07:25:00|914.8|909.8|915.6|910.6|915.9|910.9|914.4|909.4|73
1677483000000|2023-02-27 07:30:00|915.8|910.8|914.8|909.8|915.9|910.9|914.8|909.8|35
1677483300000|2023-02-27 07:35:00|915|910|914.9|909.9|915|910|914.4|909.4|26
1677483600000|2023-02-27 07:40:00|915|910|915.6|910.6|915.9|910.9|914.8|909.8|35
1677483900000|2023-02-27 07:45:00|915.5|910.5|917.8|912.8|918|913|915.4|910.4|77
1677484200000|2023-02-27 07:50:00|917.7|912.7|917.8|912.8|919|914|917.6|912.6|69
1677484500000|2023-02-27 07:55:00|917.6|912.6|917.9|912.9|918|913|917|912|36
1677484800000|2023-02-27 08:00:00|917.8|912.8|919|914|920.3|915.3|917.5|912.5|81
1677485100000|2023-02-27 08:05:00|919.1|914.1|919.8|914.8|920.4|915.4|918.6|913.6|113
1677485400000|2023-02-27 08:10:00|920.2|915.2|918.7|913.7|920.6|915.6|918.7|913.7|94
1677485700000|2023-02-27 08:15:00|919.1|914.1|919|914|919.7|914.7|918.4|913.4|93
1677486000000|2023-02-27 08:20:00|918.8|913.8|918.9|913.9|919.9|914.9|918.7|913.7|62
1677486300000|2023-02-27 08:25:00|919|914|919.7|914.7|919.7|914.7|918.6|913.6|61
1677486600000|2023-02-27 08:30:00|919.4|914.4|919.4|914.4|920.1|915.1|919|914|62
1677486900000|2023-02-27 08:35:00|919.6|914.6|919.1|914.1|920.2|915.2|918.6|913.6|55
1677487200000|2023-02-27 08:40:00|919.2|914.2|919.1|914.1|919.7|914.7|919|914|68
1677487500000|2023-02-27 08:45:00|919|914|918.3|913.3|919.1|914.1|917.8|912.8|52
1677487800000|2023-02-27 08:50:00|918.2|913.2|919.1|914.1|919.9|914.9|918|913|116
1677488100000|2023-02-27 08:55:00|919.2|914.2|917.8|912.8|919.8|914.8|917.8|912.8|48
1677488400000|2023-02-27 09:00:00|918.1|913.1|918.9|913.9|919.7|914.7|917.4|912.4|63
1677488700000|2023-02-27 09:05:00|918.6|913.6|917.1|912.1|919.1|914.1|916.9|911.9|66
1677489000000|2023-02-27 09:10:00|917|912|919.3|914.3|919.4|914.4|917|912|64
1677489300000|2023-02-27 09:15:00|919|914|918.5|913.5|919.7|914.7|918.5|913.5|59
1677489600000|2023-02-27 09:20:00|918.6|913.6|920|915|920.3|915.3|918.5|913.5|59
1677489900000|2023-02-27 09:25:00|920.2|915.2|920.6|915.6|920.8|915.8|919.8|914.8|54
1677490200000|2023-02-27 09:30:00|920.5|915.5|921.2|916.2|921.3|916.3|920|915|69
1677490500000|2023-02-27 09:35:00|921|916|920.2|915.2|921.3|916.3|920.2|915.2|64
1677490800000|2023-02-27 09:40:00|920.3|915.3|921.2|916.2|921.3|916.3|919.9|914.9|62
1677491100000|2023-02-27 09:45:00|921.1|916.1|920.9|915.9|921.2|916.2|920.2|915.2|33
1677491400000|2023-02-27 09:50:00|920.3|915.3|920.5|915.5|921.1|916.1|920.1|915.1|46
1677491700000|2023-02-27 09:55:00|920.2|915.2|923|918|923.2|918.2|919.8|914.8|66
1677492000000|2023-02-27 10:00:00|922.7|917.7|923.7|918.7|924.2|919.2|922.4|917.4|105
1677492300000|2023-02-27 10:05:00|923.1|918.1|923.7|918.7|923.9|918.9|922.5|917.5|70
1677492600000|2023-02-27 10:10:00|924|919|925.1|920.1|925.7|921.8|923.1|918.1|58
1677492900000|2023-02-27 10:15:00|925|920|923.8|918.8|925.9|920.9|923.7|918.7|53
1677493200000|2023-02-27 10:20:00|924.3|919.3|924.9|919.9|925|920|923.6|918.6|57
1677493500000|2023-02-27 10:25:00|923.5|921.7|924.3|919.3|925.9|921.7|923.5|918.9|46
1677493800000|2023-02-27 10:30:00|924.1|919.1|925.5|920.5|925.5|920.5|923.8|918.8|76
1677494100000|2023-02-27 10:35:00|925.2|920.2|927.4|922.4|927.9|922.9|925.2|920.2|82
1677494400000|2023-02-27 10:40:00|926.1|921.1|926.2|921.2|927.1|922.1|925.5|920.5|52
1677494700000|2023-02-27 10:45:00|926.1|921.1|927.8|922.8|927.9|922.9|923.4|919.7|68
1677495000000|2023-02-27 10:50:00|926.9|921.9|928.4|923.4|928.7|923.7|924.9|921.9|51
1677495300000|2023-02-27 10:55:00|928.6|923.6|928.6|923.6|929.1|924.1|927.6|922.6|48
1677495600000|2023-02-27 11:00:00|928.2|923.2|930.2|925.2|930.3|925.3|927|922|97
1677495900000|2023-02-27 11:05:00|930.3|925.3|930.6|925.6|930.8|925.8|929|924|60
1677496200000|2023-02-27 11:10:00|930.7|925.7|930.3|925.3|930.7|925.7|928.4|923.4|61
1677496500000|2023-02-27 11:15:00|929.9|924.9|930.2|925.2|930.3|925.3|928.6|923.6|49
1677496800000|2023-02-27 11:20:00|930.4|925.4|928.8|923.8|930.4|925.4|927.9|922.9|52
1677497100000|2023-02-27 11:25:00|928.9|923.9|930|925|930.2|925.2|928.6|923.6|54
1677497400000|2023-02-27 11:30:00|930.2|925.2|929.8|924.8|930.8|925.8|929.1|924.1|65
1677497700000|2023-02-27 11:35:00|929.4|924.4|931|926|931.8|926.8|929|924|79
1677498000000|2023-02-27 11:40:00|931.4|926.4|930.5|925.5|931.7|926.7|930|925|61
1677498300000|2023-02-27 11:45:00|930.4|925.4|928.7|923.7|930.4|925.4|928.2|923.2|51
1677498600000|2023-02-27 11:50:00|928.6|923.6|928.3|923.3|929|924|928|923|58
1677498900000|2023-02-27 11:55:00|928.7|923.7|929|924|929.6|924.6|928|923|102
1677499200000|2023-02-27 12:00:00|928.9|923.9|930.8|925.8|931.2|926.2|928.9|923.9|83
1677499500000|2023-02-27 12:05:00|930.7|925.7|930.4|925.4|931.3|926.3|929.8|924.8|76
1677499800000|2023-02-27 12:10:00|930.3|925.3|931.9|926.9|931.9|926.9|930.1|925.1|62
1677500100000|2023-02-27 12:15:00|931.6|926.6|929.7|924.7|931.9|926.9|929.7|924.7|57
1677500400000|2023-02-27 12:20:00|929.6|924.6|929.1|924.1|930.2|925.2|929|924|55
1677500700000|2023-02-27 12:25:00|929|924|928.9|923.9|929|924|927.7|922.7|41
1677501000000|2023-02-27 12:30:00|928.8|923.8|929.6|924.6|930.5|925.5|928.6|923.6|63
1677501300000|2023-02-27 12:35:00|929.7|924.7|929.7|924.7|930.5|925.5|929.5|924.5|51
1677501600000|2023-02-27 12:40:00|929.8|924.8|930|925|931.3|926.3|929.5|924.5|53
1677501900000|2023-02-27 12:45:00|930.2|925.2|929.6|924.6|930.7|925.7|929.2|924.2|38
1677502200000|2023-02-27 12:50:00|929.7|924.7|928.1|923.1|929.9|924.9|928.1|923.1|53
1677502500000|2023-02-27 12:55:00|928.2|923.2|928.4|923.4|928.5|923.5|927.7|922.7|64
1677502800000|2023-02-27 13:00:00|928.3|923.3|931.2|926.2|931.8|926.8|928.2|923.2|163
1677503100000|2023-02-27 13:05:00|931.5|926.5|937.2|932.2|937.4|932.4|931.3|926.3|156
1677503400000|2023-02-27 13:10:00|937.3|932.3|939.1|934.1|941.2|936.2|937.3|932.3|198
1677503700000|2023-02-27 13:15:00|939.4|934.4|944.7|939.7|946|941|939.4|934.4|246
1677504000000|2023-02-27 13:20:00|944.4|939.4|946.2|941.2|948|943.9|944.4|939.4|239
1677504300000|2023-02-27 13:25:00|944.9|943.1|947.1|945.3|949.6|945.8|944.9|940.4|207
1677504600000|2023-02-27 13:30:00|949.6|944.6|950.3|945.3|953.7|950.3|946.9|942|271
1677504900000|2023-02-27 13:35:00|950.1|945.1|951.5|946.5|953.1|948.1|950.1|945.1|268
1677505200000|2023-02-27 13:40:00|951|946|950.4|945.4|952.4|947.4|950.2|945.2|230
1677505500000|2023-02-27 13:45:00|950.5|945.5|952.3|947.3|952.8|947.8|950.4|945.4|202
1677505800000|2023-02-27 13:50:00|952.1|947.1|951.6|946.6|953.2|948.2|951.5|946.5|150
1677506100000|2023-02-27 13:55:00|951.4|946.4|951.5|946.5|952.8|947.8|950.1|945.1|150
1677506400000|2023-02-27 14:00:00|952.5|947.5|953.3|948.3|958.3|955.1|951.5|946.5|245
1677506700000|2023-02-27 14:05:00|953.6|948.6|954.8|949.8|956.3|951.3|953.5|948.5|139
1677507000000|2023-02-27 14:10:00|954.9|949.9|949.9|944.9|955.4|950.4|949.9|944.9|145
1677507300000|2023-02-27 14:15:00|950.3|945.3|950.5|945.5|951.4|946.4|948.7|943.7|107
1677507600000|2023-02-27 14:20:00|950.7|945.7|950.8|945.8|951.9|946.9|950.4|945.4|128
1677507900000|2023-02-27 14:25:00|950.7|945.7|949.2|944.2|952.8|947.8|949.2|944.2|120
1677508200000|2023-02-27 14:30:00|949.4|944.4|945.6|940.6|950|945|945.2|940.2|201
1677508500000|2023-02-27 14:35:00|945.7|940.7|946.1|941.1|947.1|942.1|944.9|939.9|167
1677508800000|2023-02-27 14:40:00|946.2|941.2|945.7|940.7|948.2|943.2|944.7|939.7|151
1677509100000|2023-02-27 14:45:00|945.6|940.6|943.5|938.5|945.7|940.7|942.7|937.7|135
1677509400000|2023-02-27 14:50:00|943.6|938.6|945.7|940.7|946.7|941.7|943.5|938.5|154
1677509700000|2023-02-27 14:55:00|945.6|940.6|947|942|948.4|943.4|945.6|940.6|133
1677510000000|2023-02-27 15:00:00|947.4|942.4|946.7|941.7|948.2|943.2|946|941|174
1677510300000|2023-02-27 15:05:00|946.5|941.5|949|944|949.9|946|946.5|941.5|167
1677510600000|2023-02-27 15:10:00|948.8|943.8|948|943|949.4|944.4|947.4|942.4|162
1677510900000|2023-02-27 15:15:00|948.2|943.2|948.3|943.3|949.8|944.8|947.9|942.9|148
1677511200000|2023-02-27 15:20:00|948.6|943.6|947.2|942.2|949.7|944.7|946.7|941.7|124
1677511500000|2023-02-27 15:25:00|947|942|943.1|938.1|947.4|942.4|943.1|938.1|138
1677511800000|2023-02-27 15:30:00|942.9|937.9|942|937|943.4|938.4|941.3|936.3|122
1677512100000|2023-02-27 15:35:00|942.1|937.1|941.9|936.9|943.2|938.2|940.5|935.5|170
1677512400000|2023-02-27 15:40:00|941.5|936.5|942.2|937.2|942.5|937.5|940.2|935.2|127
1677512700000|2023-02-27 15:45:00|941.9|936.9|942.5|937.5|943.3|938.3|941.1|936.1|135
1677513000000|2023-02-27 15:50:00|942.7|937.7|942.5|937.5|942.9|937.9|941.6|936.6|117
1677513300000|2023-02-27 15:55:00|942.1|937.1|941.2|936.2|942.2|937.2|939.2|934.2|114
1677513600000|2023-02-27 16:00:00|941|936|940.3|935.3|941.7|936.7|940.3|935.3|71
1677513900000|2023-02-27 16:05:00|940.4|935.4|940.1|935.1|940.7|935.7|939.9|934.9|69
1677514200000|2023-02-27 16:10:00|940.2|935.2|941.6|936.6|941.7|936.7|939.4|934.4|44
1677514500000|2023-02-27 16:15:00|941.4|936.4|942.1|937.1|943.1|938.1|941|936|63
1677514800000|2023-02-27 16:20:00|942.2|937.2|942|937|942.5|937.5|942|937|43
1677515100000|2023-02-27 16:25:00|942.1|937.1|941.5|936.5|943.1|938.1|941.4|936.4|58
1677515400000|2023-02-27 16:30:00|941.6|936.6|941.6|936.6|942.4|937.4|940.9|935.9|86
1677515700000|2023-02-27 16:35:00|941.4|936.4|943.4|938.4|943.8|938.8|941.4|936.4|63
1677516000000|2023-02-27 16:40:00|943.6|938.6|944.9|939.9|944.9|939.9|943.4|938.4|57
1677516300000|2023-02-27 16:45:00|944.7|939.7|945.4|940.4|945.5|940.5|944.7|939.7|60
1677516600000|2023-02-27 16:50:00|945.2|940.2|946.7|941.7|947.5|942.5|945.2|940.2|79
1677516900000|2023-02-27 16:55:00|946.8|941.8|947.4|942.4|947.5|942.5|946.5|941.5|40
1677517200000|2023-02-27 17:00:00|947.5|942.5|947.9|942.9|948.7|943.7|947|942|55
1677517500000|2023-02-27 17:05:00|948.4|943.4|947.4|942.4|948.7|943.7|947.1|942.1|61
1677517800000|2023-02-27 17:10:00|947.2|942.2|946.1|941.1|947.5|942.5|945.4|940.4|73
1677518100000|2023-02-27 17:15:00|945.7|940.7|945.2|940.2|946.7|941.7|944.9|939.9|54
1677518400000|2023-02-27 17:20:00|945.1|940.1|945.7|940.7|946.7|941.7|944.7|939.7|77
1677518700000|2023-02-27 17:25:00|945.8|940.8|946.4|941.4|947.5|942.5|945.8|940.8|56
1677519000000|2023-02-27 17:30:00|946.3|941.3|945.2|940.2|948.3|943.3|945|940|64
1677519300000|2023-02-27 17:35:00|945.5|940.5|946|941|946.5|941.5|945.5|940.5|41
1677519600000|2023-02-27 17:40:00|946.1|941.1|944.9|939.9|946.6|941.6|944.8|939.8|44
1677519900000|2023-02-27 17:45:00|945.2|940.2|945.8|940.8|946.2|941.2|945|940|50
1677520200000|2023-02-27 17:50:00|945.6|940.6|944.9|939.9|946.4|941.4|944.9|939.9|46
1677520500000|2023-02-27 17:55:00|945.1|940.1|947.1|942.1|947.6|942.6|945.1|940.1|47
1677520800000|2023-02-27 18:00:00|947.2|942.2|946.3|941.3|947.9|942.9|945.9|940.9|130
1677521100000|2023-02-27 18:05:00|946.4|941.4|946.4|941.4|946.8|941.8|945.9|940.9|33
1677521400000|2023-02-27 18:10:00|946.3|941.3|946.1|941.1|946.4|941.4|945.7|940.7|37
1677521700000|2023-02-27 18:15:00|946|941|946.9|941.9|947.2|942.2|945.9|940.9|29
1677522000000|2023-02-27 18:20:00|946.8|941.8|946|941|947|942|945.7|940.7|34
1677522300000|2023-02-27 18:25:00|945.9|940.9|945.9|940.9|946.1|941.1|945.4|940.4|54
1677522600000|2023-02-27 18:30:00|946|941|945.9|940.9|946.4|941.4|945.5|940.5|42
1677522900000|2023-02-27 18:35:00|945.8|940.8|946|941|946|941|945.2|940.2|33
1677523200000|2023-02-27 18:40:00|946.2|941.2|945.7|940.7|946.3|941.3|945.5|940.5|27
1677523500000|2023-02-27 18:45:00|945.6|940.6|946.1|941.1|946.4|941.4|945.6|940.6|33
1677523800000|2023-02-27 18:50:00|946|941|947.7|942.7|948|943|946|941|40
1677524100000|2023-02-27 18:55:00|947.4|942.4|947.2|942.2|947.6|942.6|946.7|941.7|53
1677524400000|2023-02-27 19:00:00|947|942|947.3|942.3|947.7|942.7|946.9|941.9|42
1677524700000|2023-02-27 19:05:00|947.2|942.2|947.8|942.8|947.8|942.8|946.4|941.4|28
1677525000000|2023-02-27 19:10:00|947.9|942.9|947.7|942.7|948|943|947.5|942.5|23
1677525300000|2023-02-27 19:15:00|947.6|942.6|946.2|941.2|947.6|942.6|946.1|941.1|54
1677525600000|2023-02-27 19:20:00|946.1|941.1|945.8|940.8|946.5|941.5|945.7|940.7|45
1677525900000|2023-02-27 19:25:00|945.9|940.9|946.6|941.6|947|942|945.9|940.9|29
1677526200000|2023-02-27 19:30:00|946.7|941.7|947.8|942.8|947.8|942.8|946.3|941.3|25
1677526500000|2023-02-27 19:35:00|947.9|942.9|947.8|942.8|948.1|943.1|947.2|942.2|32
1677526800000|2023-02-27 19:40:00|947.6|942.6|946.6|941.6|947.6|942.6|946|941|36
1677527100000|2023-02-27 19:45:00|946.5|941.5|945.7|940.7|946.5|941.5|945.4|940.4|36
1677527400000|2023-02-27 19:50:00|945.9|940.9|946.2|941.2|946.3|941.3|945.6|940.6|19
1677527700000|2023-02-27 19:55:00|946.3|941.3|945.9|940.9|946.5|941.5|945.8|940.8|24
1677528000000|2023-02-27 20:00:00|945.8|940.8|945.6|940.6|946.3|941.3|945.3|940.3|30
1677528300000|2023-02-27 20:05:00|945.4|940.4|945.2|940.2|945.5|940.5|945.2|940.2|24
1677528600000|2023-02-27 20:10:00|945.1|940.1|945.5|940.5|945.7|940.7|945.1|940.1|25
1677528900000|2023-02-27 20:15:00|945.7|940.7|945.3|940.3|945.8|940.8|945.2|940.2|28
1677529200000|2023-02-27 20:20:00|945.5|940.5|945.6|940.6|945.6|940.6|945.1|940.1|14
1677529500000|2023-02-27 20:25:00|945.7|940.7|945.7|940.7|945.8|940.8|945.4|940.4|7
1677529800000|2023-02-27 20:30:00|945.8|940.8|945.5|940.5|945.8|940.8|945.1|940.1|42
1677530100000|2023-02-27 20:35:00|945.4|940.4|945.2|940.2|945.4|940.4|945.1|940.1|25
1677530400000|2023-02-27 20:40:00|945.1|940.1|944.5|939.5|945.1|940.1|944.5|939.5|29
1677530700000|2023-02-27 20:45:00|944.7|939.7|944.8|939.8|945.1|940.1|944.5|939.5|26
1677531000000|2023-02-27 20:50:00|944.7|939.7|945.1|940.1|945.2|940.2|944.7|939.7|30
1677531300000|2023-02-27 20:55:00|945.2|940.2|945|940|945.3|940.3|944.5|939.5|58
1677531600000|2023-02-27 21:00:00|944.9|939.9|944.7|939.7|945.6|940.6|944.7|939.7|25
1677531900000|2023-02-27 21:05:00|944.8|939.8|945.1|940.1|945.4|940.4|944.7|939.7|25
1677532200000|2023-02-27 21:10:00|944.9|939.9|945.4|940.4|945.4|940.4|944.8|939.8|20
1677532500000|2023-02-27 21:15:00|945.1|940.1|945.7|940.7|945.7|940.7|945|940|15
1677532800000|2023-02-27 21:20:00|945.8|940.8|945.7|940.7|946.1|941.1|945.4|940.4|13
1677533100000|2023-02-27 21:25:00|945.5|940.5|945.6|940.6|945.8|940.8|945.5|940.5|18
1677533400000|2023-02-27 21:30:00|945.3|940.3|945.2|940.2|945.7|940.7|945.1|940.1|22
1677533700000|2023-02-27 21:35:00|945.5|940.5|945.7|940.7|945.8|940.8|945.3|940.3|16
1677534000000|2023-02-27 21:40:00|945.9|940.9|945.7|940.7|945.9|940.9|945.7|940.7|8
1677534300000|2023-02-27 21:45:00|945.8|940.8|945.7|940.7|945.8|940.8|945.5|940.5|19
1677534600000|2023-02-27 21:50:00|945.8|940.8|945.6|940.6|945.8|940.8|945.5|940.5|11
1677534900000|2023-02-27 21:55:00|945.5|940.5|946|941|946|941|945.1|940.1|15
1677538800000|2023-02-27 23:00:00|944.7|939.7|945.2|940.2|945.2|940.2|944.6|939.6|5
1677539100000|2023-02-27 23:05:00|945.3|940.3|946|941|946.1|941.1|945.3|940.3|14
1677539400000|2023-02-27 23:10:00|945.8|940.8|945.7|940.7|945.9|940.9|945.2|940.2|13
1677539700000|2023-02-27 23:15:00|945.9|940.9|946.3|941.3|946.3|941.3|945.8|940.8|10
1677540000000|2023-02-27 23:20:00|946.5|941.5|946.7|941.7|946.9|941.9|946.5|941.5|14
1677540300000|2023-02-27 23:25:00|946.8|941.8|945.9|940.9|946.8|941.8|945.9|940.9|10
1677540600000|2023-02-27 23:30:00|945.7|940.7|945.5|940.5|945.9|940.9|945.5|940.5|12
1677540900000|2023-02-27 23:35:00|945.8|940.8|946.2|941.2|946.2|941.2|945.8|940.8|7
1677541200000|2023-02-27 23:40:00|946.4|941.4|945.5|940.5|946.6|941.6|945.5|940.5|15
1677541500000|2023-02-27 23:45:00|945.4|940.4|944.4|939.4|945.5|940.5|944|939|40
1677541800000|2023-02-27 23:50:00|944.5|939.5|943.3|938.3|944.5|939.5|943.3|938.3|29
1677542100000|2023-02-27 23:55:00|943.4|938.4|943.3|938.3|943.6|938.6|943.3|938.3|14
1677542400000|2023-02-28 00:00:00|942.7|937.7|942.7|937.7|942.9|937.9|942.4|937.4|19
1677542700000|2023-02-28 00:05:00|942.6|937.6|942.6|937.6|942.7|937.7|942.2|937.2|9
1677543000000|2023-02-28 00:10:00|942.7|937.7|943.3|938.3|943.3|938.3|942.6|937.6|16
1677543300000|2023-02-28 00:15:00|943.4|938.4|941.8|940|943.4|940|941.7|938.3|5
1677543600000|2023-02-28 00:20:00|943.8|938.8|944.3|939.3|944.4|939.4|943.7|938.7|12
1677543900000|2023-02-28 00:25:00|944.2|939.2|944.1|939.1|944.3|939.3|943.8|938.8|11
1677544200000|2023-02-28 00:30:00|944.2|939.2|944.3|939.3|944.6|939.6|944.1|939.1|12
1677544500000|2023-02-28 00:35:00|944.4|939.4|944.2|939.2|944.4|939.4|944.1|939.1|12
1677544800000|2023-02-28 00:40:00|944.1|939.1|944.4|939.4|944.6|939.6|944.1|939.1|15
1677545100000|2023-02-28 00:45:00|944.3|939.3|944.3|939.3|944.6|939.6|944|939|18
1677545400000|2023-02-28 00:50:00|944.2|939.2|943.6|938.6|944.4|939.4|943.4|938.4|23
1677545700000|2023-02-28 00:55:00|943.7|938.7|943.9|938.9|944.1|939.1|943.7|938.7|14
1677546000000|2023-02-28 01:00:00|944|939|943.1|938.1|944.5|939.5|943|938|30
1677546300000|2023-02-28 01:05:00|943.3|938.3|943.7|938.7|943.7|938.7|943|938|15
1677546600000|2023-02-28 01:10:00|943.8|938.8|944.7|939.7|944.8|939.8|943.7|938.7|15
1677546900000|2023-02-28 01:15:00|945.1|940.1|945.9|940.9|946.4|941.4|945.1|940.1|41
1677547200000|2023-02-28 01:20:00|946|941|946.2|941.2|946.3|941.3|945.6|940.6|25
1677547500000|2023-02-28 01:25:00|946|941|946.1|941.1|946.3|941.3|945.7|940.7|23
1677547800000|2023-02-28 01:30:00|946|941|947|942|947.2|942.2|946|941|51
1677548100000|2023-02-28 01:35:00|947.1|942.1|946.6|941.6|947.4|942.4|946.6|941.6|23
1677548400000|2023-02-28 01:40:00|946.5|941.5|946.2|941.2|946.6|941.6|946.1|941.1|29
1677548700000|2023-02-28 01:45:00|946.1|941.1|945.7|940.7|946.6|941.6|945.7|940.7|22
1677549000000|2023-02-28 01:50:00|945.8|940.8|946.5|941.5|946.7|941.7|945.7|940.7|27
1677549300000|2023-02-28 01:55:00|946.4|941.4|946.8|941.8|946.8|941.8|946.1|941.1|29
1677549600000|2023-02-28 02:00:00|946.7|941.7|946.6|941.6|947|942|946.6|941.6|10
1677549900000|2023-02-28 02:05:00|946.8|941.8|945.9|940.9|947|942|945.8|940.8|21
1677550200000|2023-02-28 02:10:00|945.8|940.8|946.6|941.6|946.8|943.3|945.1|940.8|24
1677550500000|2023-02-28 02:15:00|946.7|941.7|946.9|941.9|947|942|946.5|941.5|18
1677550800000|2023-02-28 02:20:00|946.8|941.8|947.8|942.8|947.8|942.8|946.8|941.8|16
1677551100000|2023-02-28 02:25:00|947.9|942.9|948.4|943.4|948.6|943.6|947.9|942.9|14
1677551400000|2023-02-28 02:30:00|948.5|943.5|947.9|942.9|948.6|944.6|946.3|942.7|23
1677551700000|2023-02-28 02:35:00|946.2|944.4|948|943|948.2|944.5|946.1|942.9|17
1677552000000|2023-02-28 02:40:00|948.3|943.3|948.4|943.4|948.4|943.4|948.2|943.2|12
1677552300000|2023-02-28 02:45:00|948.3|943.3|948.9|943.9|949.3|944.3|948.3|943.3|22
1677552600000|2023-02-28 02:50:00|947.2|945.4|948.7|943.7|949|945.4|947|943.1|21
1677552900000|2023-02-28 02:55:00|947|945.2|947.8|942.8|948.5|945.2|946.5|942.8|30
1677553200000|2023-02-28 03:00:00|946.9|941.9|947.1|942.1|947.4|942.4|946.7|941.7|31
1677553500000|2023-02-28 03:05:00|947|942|947|942|947.1|942.1|946.6|941.6|29
1677553800000|2023-02-28 03:10:00|947.1|942.1|947.2|942.2|947.2|942.2|947|942|13
1677554100000|2023-02-28 03:15:00|947.1|942.1|946.9|941.9|947.1|942.1|946.6|941.6|16
1677554400000|2023-02-28 03:20:00|946.6|941.6|947|942|947|942|946.6|941.6|9
1677554700000|2023-02-28 03:25:00|946.8|941.8|946.9|941.9|946.9|941.9|946.5|941.5|13
1677555000000|2023-02-28 03:30:00|946.8|941.8|946.8|941.8|947|942|946.8|941.8|14
1677555300000|2023-02-28 03:35:00|946.9|941.9|946.9|941.9|947|942|946.8|941.8|7
1677561000000|2023-02-28 05:10:00|944.5|939.5|944.9|939.9|945.5|940.5|944.2|939.2|23
1677561300000|2023-02-28 05:15:00|945.3|940.3|944.6|939.6|945.3|940.3|944.5|939.5|17
1677561600000|2023-02-28 05:20:00|944.4|939.4|944.2|939.2|944.6|939.6|944|939|18
1677561900000|2023-02-28 05:25:00|944.1|939.1|944.2|939.2|944.8|939.8|943.7|938.7|41
1677562200000|2023-02-28 05:30:00|944.1|939.1|944.3|939.3|944.4|940.5|942.3|937.8|67
1677562500000|2023-02-28 05:35:00|943.8|938.8|944.2|939.2|944.7|941|942.6|937.9|48
1677562800000|2023-02-28 05:40:00|944.1|939.1|945.2|940.2|945.2|940.8|942.6|938.4|40
1677563100000|2023-02-28 05:45:00|944.6|939.6|944.9|939.9|945.2|940.2|944.1|939.1|36
1677563400000|2023-02-28 05:50:00|944.4|939.4|944.4|939.4|945.2|940.2|944.2|939.2|40
1677563700000|2023-02-28 05:55:00|944.7|939.7|944.2|939.2|944.8|939.8|944.1|939.1|38
1677564000000|2023-02-28 06:00:00|944.4|939.4|944.6|939.6|944.8|939.8|943.3|938.3|50
1677564300000|2023-02-28 06:05:00|944|939|944.1|939.1|944.6|939.6|943.6|938.6|37
1677564600000|2023-02-28 06:10:00|944.6|939.6|943.6|938.6|944.6|939.6|942.6|937.6|64
1677564900000|2023-02-28 06:15:00|943.1|938.1|944.6|939.6|944.7|940.9|942.4|938.1|37
1677565200000|2023-02-28 06:20:00|944.5|939.5|945.6|940.6|946.9|942.2|944|939.5|59
1677565500000|2023-02-28 06:25:00|945.1|940.1|945.5|940.5|946.1|942.4|944.2|940|44
1677565800000|2023-02-28 06:30:00|946.1|941.1|946.7|941.7|947.5|944.1|945.3|940.3|59
1677566100000|2023-02-28 06:35:00|947.2|942.2|946.7|941.7|947.3|943.8|945.6|941.3|39
1677566400000|2023-02-28 06:40:00|947.2|942.2|949|944|949.1|945.7|946.8|941.8|51
1677566700000|2023-02-28 06:45:00|948.6|943.6|948.4|943.4|949.3|945|946.8|942.8|63
1677567000000|2023-02-28 06:50:00|948.2|943.2|948.6|943.6|948.7|944.9|946.7|942.5|44
1677567300000|2023-02-28 06:55:00|948.1|943.1|946.4|944.6|948.7|944.6|946.4|942.1|38
1677567600000|2023-02-28 07:00:00|947.5|942.5|946.4|941.4|948.2|944|945.5|941.1|75
1677567900000|2023-02-28 07:05:00|946.9|941.9|945.1|940.1|946.9|943|944.5|939.5|81
1677568200000|2023-02-28 07:10:00|944.5|939.5|944.7|939.7|945.8|942.2|943.2|939.1|72
1677568500000|2023-02-28 07:15:00|944.1|939.1|945.5|940.5|946.2|942.5|943.1|939.1|71
1677568800000|2023-02-28 07:20:00|945|940|944.2|939.2|945.5|942|943.8|939.1|66
1677569100000|2023-02-28 07:25:00|944.6|939.6|945.7|940.7|945.7|941.8|942.4|938.2|85
1677569400000|2023-02-28 07:30:00|945|940|945.6|940.6|946.4|942.9|944.3|940|32
1677569700000|2023-02-28 07:35:00|945.4|940.4|945.1|940.1|945.7|942.2|943.5|939.6|42
1677570000000|2023-02-28 07:40:00|943.8|942|944.2|939.2|945.7|942.4|942.7|939.1|53
1677570300000|2023-02-28 07:45:00|944.4|939.4|942.8|937.8|944.4|941.4|941.9|937.8|95
1677570600000|2023-02-28 07:50:00|942.9|937.9|940.4|938.6|943.3|940.1|940.4|937.1|67
1677570900000|2023-02-28 07:55:00|942.3|937.3|941.7|936.7|942.7|939.1|940.9|935.9|71
1677571200000|2023-02-28 08:00:00|941.8|936.8|938.7|933.7|941.9|936.9|938.5|933.5|129
1677571500000|2023-02-28 08:05:00|938.6|933.6|938.9|933.9|938.9|933.9|937.4|932.4|113
1677571800000|2023-02-28 08:10:00|938.8|933.8|938.7|933.7|938.9|933.9|938.1|933.1|95
1677572100000|2023-02-28 08:15:00|938.6|933.6|937.5|932.5|938.8|933.8|936.9|931.9|111
1677572400000|2023-02-28 08:20:00|937.4|932.4|938.3|933.3|938.3|933.3|936.9|931.9|66
1677572700000|2023-02-28 08:25:00|937.9|932.9|939.5|934.5|939.6|934.6|937.9|932.9|136
1677573000000|2023-02-28 08:30:00|939.6|934.6|936.8|931.8|939.6|934.6|936.8|931.8|74
1677573300000|2023-02-28 08:35:00|936.7|931.7|937.9|932.9|937.9|932.9|936.3|931.3|48
1677573600000|2023-02-28 08:40:00|937.7|932.7|938.2|933.2|938.4|933.4|937.3|932.3|84
1677573900000|2023-02-28 08:45:00|938.4|933.4|940|935|940|935|938.4|933.4|59
1677574200000|2023-02-28 08:50:00|939.7|934.7|941.4|936.4|941.7|936.7|939.3|934.3|145
1677574500000|2023-02-28 08:55:00|941.3|936.3|939.8|934.8|941.8|936.8|939.7|934.7|97
1677574800000|2023-02-28 09:00:00|939.9|934.9|942.3|937.3|942.7|937.7|939.7|934.7|90
1677575100000|2023-02-28 09:05:00|942|937|944.8|939.8|944.8|939.8|942|937|35
1677575400000|2023-02-28 09:10:00|944.7|939.7|944.6|939.6|944.9|939.9|943.8|938.8|45
1677575700000|2023-02-28 09:15:00|944.3|939.3|942.4|937.4|944.3|940.4|942.1|937.1|56
1677576000000|2023-02-28 09:20:00|942.6|937.6|942.9|937.9|943.5|938.5|941.8|936.8|74
1677576300000|2023-02-28 09:25:00|943.1|938.1|944.6|939.6|944.7|939.7|942.7|937.7|79
1677576600000|2023-02-28 09:30:00|944.8|939.8|944.5|939.5|945.4|940.4|943.8|938.8|61
1677576900000|2023-02-28 09:35:00|944.6|939.6|941.7|936.7|944.7|939.7|941.2|936.2|86
1677577200000|2023-02-28 09:40:00|941.8|936.8|942.3|937.3|942.7|937.7|941.2|936.2|65
1677577500000|2023-02-28 09:45:00|942|937|942.8|937.8|943.6|938.6|941.5|936.5|82
1677577800000|2023-02-28 09:50:00|943.2|938.2|943.2|938.2|943.6|938.6|942.2|937.2|91
1677578100000|2023-02-28 09:55:00|943.6|938.6|942.6|937.6|943.6|938.6|942.1|937.1|92
1677578400000|2023-02-28 10:00:00|942.8|937.8|944.1|939.1|944.3|939.3|942.6|937.6|60
1677578700000|2023-02-28 10:05:00|943.8|938.8|945.5|940.5|945.5|940.5|943.3|938.3|58
1677579000000|2023-02-28 10:10:00|945.4|940.4|944.6|939.6|945.9|940.9|944.6|939.6|49
1677579300000|2023-02-28 10:15:00|944.7|939.7|944.4|939.4|945.2|940.2|944.1|939.1|50
1677579600000|2023-02-28 10:20:00|944.6|939.6|944.2|939.2|944.6|939.6|943.7|938.7|32
1677579900000|2023-02-28 10:25:00|944.6|939.6|945.2|940.2|945.5|940.5|944.6|939.6|45
1677580200000|2023-02-28 10:30:00|945.3|940.3|945.2|940.2|945.3|940.3|944.2|939.2|46
1677580500000|2023-02-28 10:35:00|945.1|940.1|945.1|940.1|945.9|940.9|945.1|940.1|47
1677580800000|2023-02-28 10:40:00|945.2|940.2|944.9|939.9|945.6|940.6|944.8|939.8|43
1677581100000|2023-02-28 10:45:00|945|940|945|940|945.3|940.3|944.8|939.8|39
1677581400000|2023-02-28 10:50:00|945.1|940.1|943.9|938.9|945.1|940.1|943.8|938.8|60
1677581700000|2023-02-28 10:55:00|943.8|938.8|944|939|944.8|941.7|942.2|937.8|96
1677582000000|2023-02-28 11:00:00|944.5|939.5|946.6|941.6|946.6|943.6|944|939|85
1677582300000|2023-02-28 11:05:00|946.3|941.3|944.4|939.4|946.8|943.6|944.4|939.4|95
1677582600000|2023-02-28 11:10:00|944.5|939.5|946.6|941.6|947.2|943.8|944.5|939.5|70
1677582900000|2023-02-28 11:15:00|946.4|941.4|946.8|941.8|947.6|943.8|945.3|941.4|36
1677583200000|2023-02-28 11:20:00|947.2|942.2|946.1|941.1|947.2|943.4|943.9|940.7|44
1677583500000|2023-02-28 11:25:00|944.6|942.8|946.5|941.5|947.1|943.5|944.3|940.9|19
1677583800000|2023-02-28 11:30:00|946.8|941.8|947.6|942.6|948.2|944.4|945.5|941.4|33
1677584100000|2023-02-28 11:35:00|947.5|942.5|948|943|948.1|944.7|946.2|942.3|38
1677584400000|2023-02-28 11:40:00|948.1|943.1|947.5|942.5|948.6|945.2|947|942.5|28
1677584700000|2023-02-28 11:45:00|947.3|942.3|947.9|942.9|948.4|943.4|947.2|942.2|30
1677585000000|2023-02-28 11:50:00|948|943|948.1|943.1|948.5|943.5|947.8|942.8|25
1677585300000|2023-02-28 11:55:00|948|943|946.7|941.7|948|943|946.6|941.6|33
1677585600000|2023-02-28 12:00:00|946.9|941.9|946.5|941.5|947.2|942.2|945.7|940.7|87
1677585900000|2023-02-28 12:05:00|946.6|941.6|946|941|947|942|945.6|940.6|43
1677586200000|2023-02-28 12:10:00|946.1|941.1|946.3|941.3|946.7|941.7|945.8|940.8|44
1677586500000|2023-02-28 12:15:00|946.1|941.1|946.9|941.9|946.9|941.9|945.7|940.7|67
1677586800000|2023-02-28 12:20:00|946.8|941.8|945.8|940.8|947.2|942.2|945.8|940.8|57
1677587100000|2023-02-28 12:25:00|945.9|940.9|945.9|940.9|946.5|941.5|945.7|940.7|43
1677587400000|2023-02-28 12:30:00|946|941|946.3|941.3|946.7|941.7|945.6|940.6|39
1677587700000|2023-02-28 12:35:00|946.1|941.1|946.9|941.9|947.1|942.1|945.8|940.8|38
1677588000000|2023-02-28 12:40:00|946.8|941.8|947.9|942.9|948|943|946.2|941.2|34
1677588300000|2023-02-28 12:45:00|947.7|942.7|947.5|942.5|948.2|943.2|947.2|942.2|28
1677588600000|2023-02-28 12:50:00|947.7|942.7|947.4|942.4|948.2|943.2|946.8|941.8|35
1677588900000|2023-02-28 12:55:00|947.5|942.5|948.2|943.2|948.7|943.7|947.4|942.4|42
1677589200000|2023-02-28 13:00:00|948|943|950.8|945.8|951.1|946.1|947.2|942.2|111
1677589500000|2023-02-28 13:05:00|950.7|945.7|950.5|945.5|951.2|946.2|950.2|945.2|97
1677589800000|2023-02-28 13:10:00|950.4|945.4|951.7|946.7|952|947|950.1|945.1|95
1677590100000|2023-02-28 13:15:00|951.6|946.6|953.6|948.6|953.6|948.6|951.1|946.1|106
1677590400000|2023-02-28 13:20:00|953.5|948.5|956|951|956.3|951.3|952.9|947.9|132
1677590700000|2023-02-28 13:25:00|955.4|950.4|955.9|950.9|956.9|953.3|955|950|137
1677591000000|2023-02-28 13:30:00|955.8|950.8|949.2|944.2|956.7|951.7|948.9|943.9|123
1677591300000|2023-02-28 13:35:00|949.3|944.3|949|944|949.8|944.8|947.4|942.4|106
1677591600000|2023-02-28 13:40:00|949.1|944.1|949.3|944.3|949.8|944.8|947.7|942.7|97
1677591900000|2023-02-28 13:45:00|949.4|944.4|950.9|945.9|950.9|945.9|948.6|943.6|133
1677592200000|2023-02-28 13:50:00|950.8|945.8|951.7|946.7|952.6|947.6|950.2|945.2|102
1677592500000|2023-02-28 13:55:00|952.2|947.2|950.4|945.4|952.6|947.6|950.1|945.1|86
1677592800000|2023-02-28 14:00:00|950.5|945.5|952|947|954|949|950.3|945.3|178
1677593100000|2023-02-28 14:05:00|952.1|947.1|949.3|944.3|952.1|947.1|949.1|944.1|141
1677593400000|2023-02-28 14:10:00|949.4|944.4|948.3|943.3|949.4|944.4|948.2|943.2|103
1677593700000|2023-02-28 14:15:00|948.4|943.4|949.6|944.6|950.1|945.1|948.2|943.2|118
1677594000000|2023-02-28 14:20:00|949.7|944.7|951.5|946.5|952.5|947.5|949.6|944.6|114
1677594300000|2023-02-28 14:25:00|951.7|946.7|950.3|945.3|951.9|946.9|949.9|944.9|124
1677594600000|2023-02-28 14:30:00|950.2|945.2|949.1|944.1|951|946|947.8|942.8|220
1677594900000|2023-02-28 14:35:00|948.8|943.8|951.1|946.1|952|947|948.8|943.8|219
1677595200000|2023-02-28 14:40:00|950.9|945.9|952.5|947.5|952.5|947.5|949.7|944.7|215
1677595500000|2023-02-28 14:45:00|951.6|946.6|953.5|948.5|955.5|950.5|951.6|946.6|297
1677595800000|2023-02-28 14:50:00|953.4|948.4|951.9|946.9|954.6|949.6|951.8|946.8|171
1677596100000|2023-02-28 14:55:00|951.8|946.8|952.1|947.1|953.7|948.7|951.1|946.1|112
1677596400000|2023-02-28 15:00:00|953.9|948.9|954|949|956.6|951.6|953.2|948.2|279
1677596700000|2023-02-28 15:05:00|954.4|949.4|955.2|950.2|956.3|951.3|954.1|949.1|401
1677597000000|2023-02-28 15:10:00|955.5|950.5|952.7|947.7|956|951|952.3|947.3|340
1677597300000|2023-02-28 15:15:00|952.6|947.6|950.2|945.2|952.7|947.7|949.3|944.3|212
1677597600000|2023-02-28 15:20:00|950.5|945.5|953.4|948.4|953.8|948.8|950.1|945.1|206
1677597900000|2023-02-28 15:25:00|953.1|948.1|952.5|947.5|954.6|949.6|952.4|947.4|195
1677598200000|2023-02-28 15:30:00|952.6|947.6|952.8|947.8|953.6|948.6|952.2|947.2|227
1677598500000|2023-02-28 15:35:00|953.1|948.1|951.8|946.8|953.3|948.3|949.8|944.8|227
1677598800000|2023-02-28 15:40:00|952|947|952.9|947.9|953.4|948.4|951.6|946.6|185
1677599100000|2023-02-28 15:45:00|953.1|948.1|951.6|946.6|953.7|948.7|950.4|945.4|218
1677599400000|2023-02-28 15:50:00|951.5|946.5|952.8|947.8|953.2|948.2|950.6|945.6|193
1677599700000|2023-02-28 15:55:00|952.7|947.7|951.2|946.2|953.1|948.1|951|946|216
1677600000000|2023-02-28 16:00:00|951.4|946.4|952.3|947.3|952.3|947.3|950.9|945.9|172
1677600300000|2023-02-28 16:05:00|952.4|947.4|953.8|948.8|954.7|949.7|952.2|947.2|175
1677600600000|2023-02-28 16:10:00|953.5|948.5|954.1|949.1|954.9|949.9|953.5|948.5|179
1677600900000|2023-02-28 16:15:00|953.7|948.7|954.7|949.7|955.3|950.3|953.5|948.5|171
1677601200000|2023-02-28 16:20:00|954.8|949.8|956|951|956|951|953.8|948.8|135
1677601500000|2023-02-28 16:25:00|955.6|950.6|958.4|953.4|959.6|954.6|955.4|950.4|156
1677601800000|2023-02-28 16:30:00|958.5|953.5|959|954|959.9|954.9|957.6|952.6|130
1677602100000|2023-02-28 16:35:00|959.1|954.1|960.2|955.2|960.5|955.5|958.5|953.5|176
1677602400000|2023-02-28 16:40:00|959.8|954.8|960.8|955.8|962.4|957.4|958.7|953.7|171
1677602700000|2023-02-28 16:45:00|960.7|955.7|961.1|956.1|961.2|956.2|959.9|954.9|83
1677603000000|2023-02-28 16:50:00|961.2|956.2|961.5|956.5|962.7|957.7|959.4|956.2|60
1677603300000|2023-02-28 16:55:00|961.6|956.6|960.8|955.8|963|958|960.8|955.8|62
1677603600000|2023-02-28 17:00:00|960.9|955.9|962.4|957.4|962.8|957.8|960.8|955.8|68
1677603900000|2023-02-28 17:05:00|962.3|957.3|965.5|960.5|965.7|960.7|962.3|957.3|62
1677604200000|2023-02-28 17:10:00|965.4|960.4|964.8|959.8|965.7|960.7|963.8|958.8|71
1677604500000|2023-02-28 17:15:00|965|960|964.9|959.9|965.8|960.8|964.4|959.4|77
1677604800000|2023-02-28 17:20:00|965|960|964.2|959.2|965.6|960.6|962.3|958.8|72
1677605100000|2023-02-28 17:25:00|964.1|959.1|964|959|965.1|961|962.2|958.8|71
1677605400000|2023-02-28 17:30:00|964.1|959.1|963.3|958.3|964.8|961|961.8|957.7|65
1677605700000|2023-02-28 17:35:00|963.4|958.4|961.7|956.7|963.6|959.6|959.7|955.8|77
1677606000000|2023-02-28 17:40:00|961.6|956.6|962.9|957.9|962.9|959|960.8|956.5|52
1677606300000|2023-02-28 17:45:00|963|958|963|958|963.3|959.4|961.2|957.5|51
1677606600000|2023-02-28 17:50:00|963.3|958.3|964.1|959.1|964.4|959.9|961.6|957.9|67
1677606900000|2023-02-28 17:55:00|964.2|959.2|964.3|959.3|964.5|960.7|962.1|958.6|69
1677607200000|2023-02-28 18:00:00|964.1|959.1|958.4|953.4|964.6|960.5|956.6|951.6|221
1677607500000|2023-02-28 18:05:00|958.6|953.6|959.9|954.9|960.5|955.5|958.2|953.2|142
1677607800000|2023-02-28 18:10:00|960|955|961.6|956.6|962.2|957.2|959.9|954.9|115
1677608100000|2023-02-28 18:15:00|961.3|956.3|961.3|956.3|962.3|957.3|961|956|61
1677608400000|2023-02-28 18:20:00|961.5|956.5|960.1|955.1|961.6|956.6|960|955|57
1677608700000|2023-02-28 18:25:00|960.2|955.2|960.6|955.6|960.7|955.7|959.7|954.7|54
1677609000000|2023-02-28 18:30:00|960.7|955.7|960.4|955.4|961|956|959.9|954.9|54
1677609300000|2023-02-28 18:35:00|960.3|955.3|960.3|955.3|960.7|955.7|960.2|955.2|20
1677609600000|2023-02-28 18:40:00|960.2|955.2|962.5|957.5|962.5|957.5|959.8|954.8|43
1677609900000|2023-02-28 18:45:00|962.4|957.4|962.3|957.3|962.6|957.6|962.1|957.1|48
1677610200000|2023-02-28 18:50:00|962.2|957.2|961.3|956.3|962.4|957.4|961.3|956.3|55
1677610500000|2023-02-28 18:55:00|961.7|956.7|960.7|955.7|961.9|956.9|960.5|955.5|70
1677610800000|2023-02-28 19:00:00|960.8|955.8|962.3|957.3|962.6|957.6|960.8|955.8|70
1677611100000|2023-02-28 19:05:00|962.2|957.2|961.9|956.9|962.3|957.3|961.2|956.2|65
1677611400000|2023-02-28 19:10:00|962|957|961.8|956.8|962.5|957.5|961.5|956.5|59
1677611700000|2023-02-28 19:15:00|961.7|956.7|961.2|956.2|962|957|961|956|60
1677612000000|2023-02-28 19:20:00|961.1|956.1|961.3|956.3|962.1|957.1|960.9|955.9|91
1677612300000|2023-02-28 19:25:00|961|956|960.9|955.9|961.8|956.8|960.5|955.5|45
1677612600000|2023-02-28 19:30:00|961.2|956.2|961.3|956.3|961.7|956.7|960.4|955.4|64
1677612900000|2023-02-28 19:35:00|961.6|956.6|961.3|956.3|962.2|957.2|961.1|956.1|96
1677613200000|2023-02-28 19:40:00|961.2|956.2|961|956|961.9|956.9|960.6|955.6|85
1677613500000|2023-02-28 19:45:00|961.5|956.5|960.6|955.6|961.5|956.5|960.2|955.2|51
1677613800000|2023-02-28 19:50:00|960.5|955.5|960.5|955.5|961.2|956.2|959.9|954.9|72
1677614100000|2023-02-28 19:55:00|960.4|955.4|960.3|955.3|960.9|955.9|960|955|91
1677614400000|2023-02-28 20:00:00|960.5|955.5|960.1|955.1|960.5|955.5|959.7|954.7|79
1677614700000|2023-02-28 20:05:00|960.2|955.2|960|955|960.3|955.3|959.3|954.3|77
1677615000000|2023-02-28 20:10:00|959.7|954.7|959.4|954.4|959.9|954.9|959|954|70
1677615300000|2023-02-28 20:15:00|959.1|954.1|958.6|953.6|959.5|954.5|958.6|953.6|106
1677615600000|2023-02-28 20:20:00|958.5|953.5|958.6|953.6|959.1|954.1|958.3|953.3|63
1677615900000|2023-02-28 20:25:00|958.5|953.5|958.8|953.8|959|954|958.5|953.5|49
1677616200000|2023-02-28 20:30:00|958.9|953.9|958.7|953.7|959.4|954.4|958.3|953.3|72
1677616500000|2023-02-28 20:35:00|959.2|954.2|958.6|953.6|959.2|954.2|958.3|953.3|69
1677616800000|2023-02-28 20:40:00|959|954|958.6|953.6|959.1|954.1|958.3|953.3|69
1677617100000|2023-02-28 20:45:00|959.1|954.1|958.8|953.8|959.1|954.1|958.5|953.5|49
1677617400000|2023-02-28 20:50:00|958.4|953.4|958.8|953.8|959.1|954.1|958|953|80
1677617700000|2023-02-28 20:55:00|958.3|953.3|957.8|952.8|958.9|953.9|957.6|952.6|71
1677618000000|2023-02-28 21:00:00|958|953|959.1|954.1|959.1|954.1|957.5|952.5|107
1677618300000|2023-02-28 21:05:00|958.4|953.4|958.9|953.9|959.5|954.5|958.4|953.4|35
1677618600000|2023-02-28 21:10:00|959.5|954.5|959.3|954.3|959.8|954.8|958.8|953.8|33
1677618900000|2023-02-28 21:15:00|959.4|954.4|959.7|954.7|960.3|955.3|959.3|954.3|37
1677619200000|2023-02-28 21:20:00|959.8|954.8|960.3|955.3|960.7|955.7|959.5|954.5|33
1677619500000|2023-02-28 21:25:00|960.6|955.6|960.4|955.4|961.2|956.2|960|955|69
1677619800000|2023-02-28 21:30:00|961.5|956.5|960.4|955.4|961.5|956.5|960.4|955.4|17
1677620100000|2023-02-28 21:35:00|960.2|955.2|958.6|953.6|960.7|955.7|958.6|953.6|30
1677620400000|2023-02-28 21:40:00|958.4|953.4|958.7|953.7|959.1|954.1|958.3|953.3|17
1677620700000|2023-02-28 21:45:00|958.8|953.8|958.7|953.7|959.3|954.3|958.7|953.7|8
1677621000000|2023-02-28 21:50:00|958.4|953.4|958.5|953.5|958.8|953.8|957.6|952.6|20
1677621300000|2023-02-28 21:55:00|958.4|953.4|960.2|951.4|960.5|953.5|958.1|951.4|16
1677625200000|2023-02-28 23:00:00|960.3|951.5|958.3|953.3|960.8|953.4|957.8|950.4|13
1677625500000|2023-02-28 23:05:00|958.2|953.2|958.8|953.8|959.1|954.1|958.2|953.2|10
1677625800000|2023-02-28 23:10:00|958.5|953.5|958.5|953.5|958.7|953.7|958.5|953.5|7
1677626100000|2023-02-28 23:15:00|958.4|953.4|957.5|952.5|958.5|953.5|957.5|952.5|7
1677626400000|2023-02-28 23:20:00|957.7|952.7|957.8|952.8|957.8|952.8|957.6|952.6|4
1677626700000|2023-02-28 23:25:00|957.7|952.7|957.6|952.6|957.7|952.7|957.6|952.6|2
1677627000000|2023-02-28 23:30:00|957.5|952.5|958|953|958.4|953.4|957.5|952.5|13
1677627300000|2023-02-28 23:35:00|957.8|952.8|957.7|952.7|958.3|953.3|957.7|952.7|6
1677627600000|2023-02-28 23:40:00|957.8|952.8|957.7|952.7|958.2|953.2|957.7|952.7|9
1677627900000|2023-02-28 23:45:00|957.6|952.6|956.6|951.6|957.6|952.6|956.5|951.5|14
1677628200000|2023-02-28 23:50:00|956.8|951.8|956.6|951.6|956.9|951.9|956.6|951.6|5
1677628500000|2023-02-28 23:55:00|956.5|951.5|956.3|951.3|956.6|951.6|956.3|951.3|8
1677628800000|2023-03-01 00:00:00|956.1|951.1|955.6|950.6|956.1|951.1|955.2|950.2|28
1677629100000|2023-03-01 00:05:00|955.7|950.7|955.1|950.1|955.7|950.7|954.7|949.7|15
1677629400000|2023-03-01 00:10:00|955|950|955|950|955|950|954.4|949.4|16
1677629700000|2023-03-01 00:15:00|955.2|950.2|955.3|950.3|955.7|950.7|954.6|949.6|33
1677630000000|2023-03-01 00:20:00|955.4|950.4|954.9|949.9|955.9|950.9|954.9|949.9|23
1677630300000|2023-03-01 00:25:00|955|950|954.8|949.8|955.1|950.1|954.5|949.5|16
1677630600000|2023-03-01 00:30:00|954.6|949.6|954.3|949.3|955.2|950.2|954.2|949.2|34
1677630900000|2023-03-01 00:35:00|954.4|949.4|954.5|949.5|954.8|949.8|954.3|949.3|22
1677631200000|2023-03-01 00:40:00|954.6|949.6|955.7|950.7|955.7|950.7|954.5|949.5|16
1677631500000|2023-03-01 00:45:00|955.6|950.6|954.4|949.4|955.7|950.7|954.3|949.3|23
1677631800000|2023-03-01 00:50:00|954.3|949.3|954.8|949.8|955.1|950.1|954.3|949.3|24
1677632100000|2023-03-01 00:55:00|954.7|949.7|954.3|949.3|954.8|949.8|954.1|949.1|25
1677632400000|2023-03-01 01:00:00|954.4|949.4|954.8|949.8|954.9|949.9|953.8|948.8|34
1677632700000|2023-03-01 01:05:00|954.9|949.9|955.4|950.4|955.9|950.9|954.8|949.8|24
1677633000000|2023-03-01 01:10:00|955.5|950.5|956.1|951.1|956.3|951.3|955.5|950.5|38
1677633300000|2023-03-01 01:15:00|956.3|951.3|955.5|950.5|956.3|951.3|955.3|950.3|42
1677633600000|2023-03-01 01:20:00|955.6|950.6|956.1|951.1|956.6|951.6|955.6|950.6|40
1677633900000|2023-03-01 01:25:00|956.2|951.2|956.1|951.1|956.7|951.7|956|951|40
1677634200000|2023-03-01 01:30:00|956.2|951.2|958.2|953.2|958.4|953.4|956|951|77
1677634500000|2023-03-01 01:35:00|958|953|957.9|952.9|958.1|953.1|956.4|951.4|51
1677634800000|2023-03-01 01:40:00|958|953|958.5|953.5|959|954|957.2|952.2|56
1677635100000|2023-03-01 01:45:00|958.6|953.6|960.5|955.5|960.7|955.7|958.6|953.6|40
1677635400000|2023-03-01 01:50:00|960.4|955.4|962.9|957.9|963.2|958.2|960.4|955.4|64
1677635700000|2023-03-01 01:55:00|962.8|957.8|963.4|958.4|963.9|958.9|962.7|957.7|28
1677636000000|2023-03-01 02:00:00|963.5|958.5|962.7|957.7|963.6|958.6|962.6|957.6|25
1677636300000|2023-03-01 02:05:00|962.8|957.8|963|958|963.5|958.5|962.6|957.6|30
1677636600000|2023-03-01 02:10:00|962.9|957.9|963.1|958.1|964.2|959.2|962.9|957.9|30
1677636900000|2023-03-01 02:15:00|963.5|958.5|963.2|958.2|963.6|958.6|963|958|16
1677637200000|2023-03-01 02:20:00|963.4|958.4|963.1|958.1|963.4|958.4|962.5|957.5|30
1677637500000|2023-03-01 02:25:00|963|958|962.7|957.7|963.4|958.4|962.6|957.6|15
1677637800000|2023-03-01 02:30:00|962.6|957.6|962.9|957.9|962.9|957.9|962.2|957.2|19
1677638100000|2023-03-01 02:35:00|963|958|961.8|956.8|963|958|961.7|956.7|37
1677638400000|2023-03-01 02:40:00|961.7|956.7|961.9|956.9|962|957|961.6|956.6|13
1677638700000|2023-03-01 02:45:00|961.8|956.8|960.8|955.8|961.8|957.9|959.2|955.8|30
1677639000000|2023-03-01 02:50:00|959.1|957.3|961|956|961.1|957.4|959.1|955.5|31
1677639300000|2023-03-01 02:55:00|960.9|955.9|960.7|955.7|960.9|955.9|960.5|955.5|21
1677639600000|2023-03-01 03:00:00|960.8|955.8|958.8|957|960.8|957.1|958.5|955.5|53
1677639900000|2023-03-01 03:05:00|960.6|955.6|960.9|955.9|960.9|957.1|958.7|955.5|33
1677641700000|2023-03-01 03:35:00|962|957|961.9|956.9|962.1|958.5|959.9|956.8|30
1677642000000|2023-03-01 03:40:00|962|957|962.8|957.8|963|958|961.8|956.8|37
1677642300000|2023-03-01 03:45:00|962.9|957.9|963.3|958.3|963.5|958.5|962.9|957.9|20
1677642600000|2023-03-01 03:50:00|963.2|958.2|963.5|958.5|963.8|958.8|963.2|958.2|25
1677642900000|2023-03-01 03:55:00|963.4|958.4|963.2|958.2|963.8|958.8|963.2|958.2|22
1677643200000|2023-03-01 04:00:00|963.1|958.1|963.3|958.3|963.5|958.5|963.1|958.1|16
1677643500000|2023-03-01 04:05:00|963.2|958.2|962.3|957.3|963.4|958.4|962.2|957.2|20
1677643800000|2023-03-01 04:10:00|962.2|957.2|962.1|957.1|962.2|957.2|961.8|956.8|23
1677644100000|2023-03-01 04:15:00|962.2|957.2|961.9|956.9|962.4|957.4|961.8|956.8|15
1677644400000|2023-03-01 04:20:00|962|957|961.9|956.9|962|957|961.7|956.7|19
1677644700000|2023-03-01 04:25:00|962|957|962.2|957.2|962.3|957.3|962|957|12
1677645000000|2023-03-01 04:30:00|962.1|957.1|962.5|957.5|962.7|957.7|961.7|956.7|22
1677645300000|2023-03-01 04:35:00|962.6|957.6|962.8|957.8|962.8|957.8|962.3|957.3|18
1677645600000|2023-03-01 04:40:00|962.7|957.7|962.8|957.8|963.3|958.3|962.7|957.7|22
1677645900000|2023-03-01 04:45:00|962.7|957.7|963.3|958.3|963.3|958.3|962.7|957.7|17
1677646200000|2023-03-01 04:50:00|963.4|958.4|962.9|957.9|963.4|958.4|962.8|957.8|22
1677646500000|2023-03-01 04:55:00|962.8|957.8|963.2|958.2|963.2|958.2|962.8|957.8|10
1677646800000|2023-03-01 05:00:00|963.1|958.1|964|959|964.5|959.5|963.1|958.1|33
1677647100000|2023-03-01 05:05:00|963.9|958.9|963.2|958.2|963.9|958.9|963.1|958.1|30
1677647400000|2023-03-01 05:10:00|963.3|958.3|964.3|959.3|964.4|959.4|963.3|958.3|26
1677647700000|2023-03-01 05:15:00|964.4|959.4|964.4|959.4|965.2|960.2|964.3|959.3|51
1677648000000|2023-03-01 05:20:00|964.3|959.3|964.4|959.4|964.4|959.4|963.7|958.7|24
1677648300000|2023-03-01 05:25:00|964.3|959.3|964.7|959.7|964.7|959.7|964|959|17
1677648600000|2023-03-01 05:30:00|964.8|959.8|963.2|958.2|964.8|959.8|962.9|957.9|46
1677648900000|2023-03-01 05:35:00|963.1|958.1|963.1|958.1|963.1|958.1|962.9|957.9|7
1677649200000|2023-03-01 05:40:00|963|958|962.9|957.9|963.1|958.1|962.8|957.8|10
1677649500000|2023-03-01 05:45:00|962.8|957.8|962.9|957.9|963.1|958.1|962.8|957.8|12
1677649800000|2023-03-01 05:50:00|963|958|961.3|959.5|963.2|959.5|961.2|958|6
1677650100000|2023-03-01 05:55:00|961.1|959.3|962.4|957.4|962.7|959.3|961.1|957.4|12
1677650400000|2023-03-01 06:00:00|962.5|957.5|963.4|958.4|963.4|958.4|962.5|957.5|13
1677650700000|2023-03-01 06:05:00|963.3|958.3|963.4|958.4|963.7|960.2|961.8|958.3|23
1677651000000|2023-03-01 06:10:00|963.7|958.7|964.1|959.1|964.2|960.6|962.3|958.7|19
1677651300000|2023-03-01 06:15:00|964.3|959.3|965.2|963.4|967.7|963.9|964.2|959.2|32
1677651600000|2023-03-01 06:20:00|965.3|963.5|965.7|963.9|967.4|963.9|965.2|962.3|22
1677651900000|2023-03-01 06:25:00|967.4|962.4|967.7|962.7|967.7|962.7|967.3|962.3|14
1677652200000|2023-03-01 06:30:00|967.8|962.8|967|965.2|968.3|966.3|967|962.8|48
1677652500000|2023-03-01 06:35:00|967.1|965.3|969.6|964.6|969.7|965.5|966.7|964.1|45
1677652800000|2023-03-01 06:40:00|969.7|964.7|970.7|965.7|970.7|965.7|969.6|964.6|29
1677653100000|2023-03-01 06:45:00|970.8|965.8|971.2|966.2|971.6|966.6|970.5|965.5|49
1677653400000|2023-03-01 06:50:00|971.1|966.1|970.4|965.4|971.4|966.4|970.3|965.3|19
1677653700000|2023-03-01 06:55:00|970.6|965.6|969.7|964.7|970.7|965.7|969.5|964.5|41
1677654000000|2023-03-01 07:00:00|969.8|964.8|968.7|963.7|970.3|965.3|968.7|963.7|44
1677654300000|2023-03-01 07:05:00|968.9|963.9|970.1|965.1|970.3|966.9|968.7|963.8|39
1677654600000|2023-03-01 07:10:00|970.3|965.3|969.6|964.6|970.4|967|968.8|964.6|16
1677654900000|2023-03-01 07:15:00|969.5|964.5|969.2|964.2|969.7|964.7|968.9|963.9|20
1677655200000|2023-03-01 07:20:00|969.3|964.3|967.9|962.9|969.3|965|966.4|962.3|27
1677655500000|2023-03-01 07:25:00|967.8|962.8|967.1|962.1|968.6|963.6|967|962|35
1677655800000|2023-03-01 07:30:00|967|962|966.1|961.1|967.7|962.7|965.7|960.7|66
1677656100000|2023-03-01 07:35:00|966|961|965.5|960.5|966.4|961.4|964.9|959.9|54
1677656400000|2023-03-01 07:40:00|965.6|960.6|966.8|961.8|966.8|961.8|965.6|960.6|25
1677656700000|2023-03-01 07:45:00|967|962|966|961|967.2|962.2|965.9|960.9|44
1677657000000|2023-03-01 07:50:00|966.1|961.1|969.4|964.4|969.5|964.5|966.1|961.1|48
1677657300000|2023-03-01 07:55:00|969.3|964.3|970|965|970.6|965.6|969.1|964.1|55
1677657600000|2023-03-01 08:00:00|969.9|964.9|968.2|963.2|970.3|965.3|967.7|962.7|114
1677657900000|2023-03-01 08:05:00|968.3|963.3|967.8|962.8|969.8|964.9|965.7|962.8|72
1677658200000|2023-03-01 08:10:00|967.9|962.9|966.4|964.6|968|964.8|966.4|962.1|45
1677658500000|2023-03-01 08:15:00|966.5|964.7|967.7|962.7|967.9|964.8|966.4|962.1|45
1677658800000|2023-03-01 08:20:00|967.6|962.6|967.9|962.9|968|964.6|966.4|962.5|33
1677659100000|2023-03-01 08:25:00|966.4|964.6|966.7|964.9|966.8|965|966.4|964.6|11
1677659400000|2023-03-01 08:30:00|967.5|962.5|968.3|963.3|968.3|963.3|966.9|961.9|40
1677659700000|2023-03-01 08:35:00|968.1|963.1|968.2|963.2|968.8|963.8|967.1|962.1|89
1677660000000|2023-03-01 08:40:00|968.3|963.3|965.8|960.8|968.3|963.3|965.6|960.6|48
1677660300000|2023-03-01 08:45:00|965.7|960.7|966.3|961.3|966.4|961.4|964.2|959.2|61
1677660600000|2023-03-01 08:50:00|966.4|961.4|967.4|962.4|967.5|962.5|966.2|961.2|32
1677660900000|2023-03-01 08:55:00|967.5|962.5|968.4|963.4|968.6|963.6|967.4|962.4|55
1677661200000|2023-03-01 09:00:00|968.3|963.3|969.7|964.7|969.8|964.8|968.3|963.3|57
1677661500000|2023-03-01 09:05:00|969.8|964.8|968.9|963.9|969.8|964.8|968.6|963.6|29
1677661800000|2023-03-01 09:10:00|969|964|968.1|963.1|969.4|964.4|967.7|962.7|51
1677662100000|2023-03-01 09:15:00|967.9|962.9|967.6|962.6|968.4|963.4|967.5|962.5|23
1677662400000|2023-03-01 09:20:00|967.4|962.4|966.1|961.1|967.4|962.4|966|961|93
1677662700000|2023-03-01 09:25:00|966.2|961.2|965.8|960.8|966.7|961.7|965.5|960.5|149
1677663000000|2023-03-01 09:30:00|965.6|960.6|966.9|961.9|967.1|962.1|965.4|960.4|53
1677663300000|2023-03-01 09:35:00|967.1|962.1|968|963|968.3|963.3|967.1|962.1|27
1677663600000|2023-03-01 09:40:00|967.9|962.9|966.1|961.1|967.9|962.9|966|961|37
1677663900000|2023-03-01 09:45:00|965.9|960.9|965.6|960.6|965.9|960.9|965.4|960.4|22
1677664200000|2023-03-01 09:50:00|965.5|960.5|965.7|960.7|965.7|960.7|965.4|960.4|22
1677664500000|2023-03-01 09:55:00|965.9|960.9|965.7|960.7|966.4|961.4|965.6|960.6|22
1677664800000|2023-03-01 10:00:00|965.6|960.6|965.5|960.5|966|961|965.1|960.1|95
1677665100000|2023-03-01 10:05:00|965.6|960.6|964.7|959.7|965.7|960.7|964|959|103
1677665400000|2023-03-01 10:10:00|964.8|959.8|966|961|966.2|961.2|964.7|959.7|96
1677665700000|2023-03-01 10:15:00|965.8|960.8|965.5|960.5|966.4|961.4|965.5|960.5|41
1677666000000|2023-03-01 10:20:00|965.6|960.6|965.6|960.6|966|961|965.2|960.2|59
1677666300000|2023-03-01 10:25:00|965.5|960.5|965.7|960.7|965.8|960.8|965.2|960.2|77
1677666600000|2023-03-01 10:30:00|965.6|960.6|962.5|957.5|966|961|962.5|957.5|129
1677666900000|2023-03-01 10:35:00|962.7|957.7|962.3|957.3|963.1|958.1|961.8|956.8|130
1677667200000|2023-03-01 10:40:00|962.5|957.5|961.3|956.3|962.9|957.9|961.1|956.1|126
1677667500000|2023-03-01 10:45:00|961.2|956.2|961.8|956.8|963.7|958.7|960.2|955.2|146
1677667800000|2023-03-01 10:50:00|961.7|956.7|961.4|956.4|961.7|956.7|960.8|955.8|42
1677668100000|2023-03-01 10:55:00|961.5|956.5|960.8|959|961.8|959.1|960.2|956.4|33
1677668400000|2023-03-01 11:00:00|960.7|958.9|960.3|958.5|961.8|959|960.2|956.6|33
1677668700000|2023-03-01 11:05:00|960.4|958.6|960.8|959|961|959.2|960.4|958.6|10
1677670800000|2023-03-01 11:40:00|963.5|958.5|963.5|958.5|963.5|958.5|963.5|958.5|1
1677671100000|2023-03-01 11:45:00|963.6|958.6|963.2|958.2|963.7|958.7|963.1|958.1|24
1677671400000|2023-03-01 11:50:00|963.1|958.1|963|958|963.3|958.3|962.6|957.6|26
1677671700000|2023-03-01 11:55:00|962.9|957.9|963.1|958.1|963.4|958.4|962.8|957.8|22
1677672000000|2023-03-01 12:00:00|963|958|962.7|957.7|963.2|958.2|962.5|957.5|44
1677672300000|2023-03-01 12:05:00|962.8|957.8|964|959|964|959|961.1|956.1|51
1677672600000|2023-03-01 12:10:00|964.3|959.3|964.1|959.1|964.3|959.3|963.6|958.6|21
1677672900000|2023-03-01 12:15:00|964|959|964.5|959.5|964.5|959.5|964|959|10
1677673200000|2023-03-01 12:20:00|964.6|959.6|966.6|961.6|967.2|962.2|964.6|959.6|30
1677673500000|2023-03-01 12:25:00|966.7|961.7|965.9|960.9|967.3|962.3|965.7|960.7|52
1677673800000|2023-03-01 12:30:00|965.8|960.8|965.7|960.7|966.4|961.4|965.2|960.2|27
1677674100000|2023-03-01 12:35:00|966|961|966.5|961.5|966.6|961.6|965.9|960.9|24
1677674400000|2023-03-01 12:40:00|966.7|961.7|968|963|968.1|963.1|966.3|961.3|30
1677674700000|2023-03-01 12:45:00|968.1|963.1|967.2|962.2|968.1|963.1|966.6|961.6|36
1677675000000|2023-03-01 12:50:00|967|962|967.8|962.8|968|963|966.9|961.9|37
1677675300000|2023-03-01 12:55:00|967.6|962.6|969.3|964.3|969.3|964.3|967.3|962.3|50
1677675600000|2023-03-01 13:00:00|969.4|964.4|969|964|970|966.5|967|963|119
1677675900000|2023-03-01 13:05:00|969.2|964.2|968.3|966.5|970.8|966.9|967.5|962.5|116
1677676200000|2023-03-01 13:10:00|968.7|963.7|972|967|972.6|967.6|968.7|963.7|146
1677676500000|2023-03-01 13:15:00|972.3|967.3|973.2|968.2|973.4|968.4|970.1|966.5|103
1677676800000|2023-03-01 13:20:00|973.1|968.1|968|963|973.8|969.7|967.7|962.7|122
1677677100000|2023-03-01 13:25:00|968.2|963.2|965.9|960.9|968.2|963.2|965.5|960.5|122
1677677400000|2023-03-01 13:30:00|965.7|960.7|962.3|957.3|965.8|960.8|961.8|956.8|120
1677677700000|2023-03-01 13:35:00|962.2|957.2|964|959|966.1|962.4|961|956.2|87
1677678000000|2023-03-01 13:40:00|963.9|958.9|962.1|957.1|964|959|962|957|68
1677678300000|2023-03-01 13:45:00|962|957|962.9|957.9|962.9|957.9|959.6|955.7|91
1677678600000|2023-03-01 13:50:00|963|958|963.5|958.5|964.1|959.1|962.4|957.4|70
1677678900000|2023-03-01 13:55:00|963.3|958.3|963.5|958.5|963.7|958.7|961.8|956.8|65
1677679200000|2023-03-01 14:00:00|963.4|958.4|964.7|959.7|965.6|960.6|963.3|958.3|93
1677679500000|2023-03-01 14:05:00|964.5|959.5|967.1|962.1|967.4|962.4|963.4|958.4|133
1677679800000|2023-03-01 14:10:00|967.2|962.2|966.5|961.5|967.3|962.3|965.3|960.3|79
1677680100000|2023-03-01 14:15:00|966.6|961.6|966.7|961.7|967.1|962.1|966.4|961.4|50
1677680400000|2023-03-01 14:20:00|966.8|961.8|968|963|968.4|963.4|966.7|961.7|72
1677680700000|2023-03-01 14:25:00|967.7|962.7|967.4|962.4|968|963|966.7|961.7|65
1677681000000|2023-03-01 14:30:00|967.5|962.5|967.3|962.3|968.3|963.3|966.7|961.7|117
1677681300000|2023-03-01 14:35:00|967.4|962.4|969.6|964.6|969.7|964.7|965.2|961.6|123
1677681600000|2023-03-01 14:40:00|969.5|964.5|969.5|959.8|969.8|964.8|966.3|959.8|96
1677681900000|2023-03-01 14:45:00|969.7|960|967.9|962.9|970.3|963.3|966.3|960|175
1677682200000|2023-03-01 14:50:00|968|963|967.3|962.3|968.4|963.4|964.5|959.5|168
1677682500000|2023-03-01 14:55:00|967.6|962.6|969.9|964.9|970.1|965.1|967.3|962.3|112
1677682800000|2023-03-01 15:00:00|970.6|961.3|967|962|971.6|963.7|965.8|960.8|386
1677683100000|2023-03-01 15:05:00|966.9|961.9|959.9|958.1|967.7|962.7|959.9|957.3|300
1677683400000|2023-03-01 15:10:00|959.6|957.8|961.9|956.9|962.7|957.8|957.8|954.2|182
1677683700000|2023-03-01 15:15:00|961.8|956.8|965|960|965.1|960.1|961.1|956.1|223
1677684000000|2023-03-01 15:20:00|965.2|960.2|966.8|961.8|967.1|962.1|964.9|959.9|174
1677684300000|2023-03-01 15:25:00|966.7|961.7|966.5|961.5|968.9|963.9|966.5|961.5|142
1677684600000|2023-03-01 15:30:00|966.4|961.4|968.4|963.4|969.6|964.6|965.5|960.5|125
1677684900000|2023-03-01 15:35:00|968.5|963.5|970.2|965.2|971.3|967.8|967.7|963.1|255
1677685200000|2023-03-01 15:40:00|970.1|965.1|969.6|964.6|970.7|967.9|967.6|964.1|174
1677685500000|2023-03-01 15:45:00|969.7|964.7|972.3|967.3|974.3|969.3|968.2|964.6|223
1677685800000|2023-03-01 15:50:00|972.4|967.4|970.4|965.4|972.9|967.9|970.3|965.3|118
1677686100000|2023-03-01 15:55:00|970.3|965.3|969|964|970.3|965.3|967.1|962.5|90
1677686400000|2023-03-01 16:00:00|968.9|963.9|967.4|962.4|969.5|964.5|967.4|962.4|85
1677686700000|2023-03-01 16:05:00|966.8|961.8|962.4|957.4|967.2|962.6|960.7|957.4|91
1677687000000|2023-03-01 16:10:00|962.3|957.3|961.7|956.7|962.6|959.2|960.6|956.5|79
1677687300000|2023-03-01 16:15:00|961.8|956.8|957.5|955.7|961.9|956.9|957.3|955.5|88
1677687600000|2023-03-01 16:20:00|957.4|955.6|957.9|956.1|959.5|956.2|957.1|954.3|60
1677687900000|2023-03-01 16:25:00|958|956.2|958.4|956.6|959.3|957.5|958|956.2|59
1677688200000|2023-03-01 16:30:00|958.3|956.5|958.8|953.8|959.4|957|957.9|953.8|92
1677688500000|2023-03-01 16:35:00|958.7|953.7|958|956.2|959.5|956.3|957.9|953.7|70
1677689100000|2023-03-01 16:45:00|961.4|956.4|962|957|962.3|959.1|960.7|956.3|56
1677689400000|2023-03-01 16:50:00|961.9|956.9|963.4|958.4|963.4|959|960.7|956.9|53
1677689700000|2023-03-01 16:55:00|963.5|958.5|963.6|958.6|964.3|959.3|963.4|958.4|60
1677690000000|2023-03-01 17:00:00|963.7|958.7|962|957|963.7|958.7|962|957|76
1677690300000|2023-03-01 17:05:00|961.7|956.7|963.4|958.4|964.2|960.4|961.7|956.7|51
1677690600000|2023-03-01 17:10:00|963.3|958.3|961.1|956.1|964.4|960.8|959.7|956.1|95
1677690900000|2023-03-01 17:15:00|961.2|956.2|960.5|955.5|961.4|957.4|958.6|955.2|54
1677691200000|2023-03-01 17:20:00|960.3|955.3|960.3|955.3|960.5|956.5|958.1|954.2|74
1677691500000|2023-03-01 17:25:00|958.6|956.8|957.2|955.4|960.1|956.8|957.2|954.8|45
1677691800000|2023-03-01 17:30:00|957.3|955.5|959.4|954.4|959.6|955.7|957.1|952.8|46
1677692100000|2023-03-01 17:35:00|959.1|954.1|960.3|955.3|960.7|955.7|959|954|45
1677692400000|2023-03-01 17:40:00|960.7|955.7|961|956|961.4|956.4|960.4|955.4|28
1677692700000|2023-03-01 17:45:00|961.3|956.3|960.8|955.8|961.5|956.5|960.4|955.4|41
1677693000000|2023-03-01 17:50:00|960.7|955.7|960.5|955.5|961|956|960|955|54
1677693300000|2023-03-01 17:55:00|960.3|955.3|961.9|956.9|961.9|956.9|959.9|954.9|52
1677693600000|2023-03-01 18:00:00|961.8|956.8|963.8|958.8|963.9|958.9|960.4|955.4|90
1677693900000|2023-03-01 18:05:00|963.7|958.7|963.9|958.9|963.9|958.9|962.8|957.8|51
1677694200000|2023-03-01 18:10:00|963.8|958.8|964.2|959.2|964.2|959.2|963.4|958.4|40
1677694500000|2023-03-01 18:15:00|964.3|959.3|964.3|959.3|964.7|959.7|964.1|959.1|43
1677694800000|2023-03-01 18:20:00|964.4|959.4|963.2|958.2|964.4|960.5|962|957.9|34
1677695100000|2023-03-01 18:25:00|963.3|958.3|962.5|957.5|963.4|959.6|961.2|957.3|26
1677695400000|2023-03-01 18:30:00|962.4|957.4|961.7|956.7|962.4|957.4|961.6|956.6|32
1677695700000|2023-03-01 18:35:00|961.6|956.6|962.1|957.1|962.2|957.2|961.5|956.5|18
1677696000000|2023-03-01 18:40:00|962|957|960.6|955.6|962.1|958.3|959.7|955.6|15
1677696300000|2023-03-01 18:45:00|960.5|955.5|960.3|955.3|960.6|956.7|958.4|955.1|28
1677696600000|2023-03-01 18:50:00|960.2|955.2|960.1|955.1|960.2|956.6|958.3|954.7|13
1677696900000|2023-03-01 18:55:00|960.2|955.2|959.9|954.9|960.3|956.7|958.4|954.8|21
1677697200000|2023-03-01 19:00:00|959.8|954.8|960.3|955.3|960.4|956.8|958|954.5|41
1677697500000|2023-03-01 19:05:00|958.6|956.8|960.1|955.1|960.4|956.8|958.5|955|21
1677697800000|2023-03-01 19:10:00|960.3|955.3|959.3|957.5|961.2|957.6|959.3|955.3|21
1677698100000|2023-03-01 19:15:00|959.5|957.7|960.3|955.3|960.7|957.7|958.5|955.1|23
1677698400000|2023-03-01 19:20:00|960.4|955.4|960.5|955.5|960.6|956.9|958.6|955.1|16
1677698700000|2023-03-01 19:25:00|960.4|955.4|958.8|957|960.7|957|958.8|955.4|11
1677699000000|2023-03-01 19:30:00|958.7|956.9|958.2|956.4|960.2|956.9|958|955|17
1677699300000|2023-03-01 19:35:00|959.7|954.7|959.5|954.5|960|956.5|958|954.4|23
1677699600000|2023-03-01 19:40:00|959.4|954.4|959.9|954.9|960|955|959.4|954.4|24
1677699900000|2023-03-01 19:45:00|960|955|959.9|954.9|960.1|956.5|958.3|954.9|15
1677700200000|2023-03-01 19:50:00|960|955|960.5|955.5|960.5|956.6|958.4|954.9|14
1677700500000|2023-03-01 19:55:00|960.4|955.4|960.6|955.6|960.8|957.2|959|955.4|20
1677700800000|2023-03-01 20:00:00|960.7|955.7|960.9|955.9|961.2|957.3|959.1|955.6|16
1677701100000|2023-03-01 20:05:00|961|956|960.4|958.6|962.1|958.6|959.6|956|27
1677701400000|2023-03-01 20:10:00|962|957|961.9|956.9|962.3|958.7|960.3|956.8|22
1677701700000|2023-03-01 20:15:00|961.8|956.8|962|957|962.1|957.1|961.6|956.6|19
1677702000000|2023-03-01 20:20:00|962.1|957.1|961.2|956.2|962.1|958.5|959.6|956|14
1677702300000|2023-03-01 20:25:00|961.3|956.3|961.6|956.6|961.8|958.3|960.1|956.3|20
1677702600000|2023-03-01 20:30:00|961.5|956.5|961.5|956.5|961.6|958|959.8|956.3|13
1677702900000|2023-03-01 20:35:00|961.4|956.4|961|956|961.4|958|959.3|955.9|15
1677703200000|2023-03-01 20:40:00|961.2|956.2|961.4|956.4|961.5|956.5|960.8|955.8|13
1677703500000|2023-03-01 20:45:00|961.3|956.3|960.6|955.6|961.3|956.3|960.5|955.5|14
1677703800000|2023-03-01 20:50:00|960.5|955.5|960.8|955.8|960.9|955.9|960.3|955.3|22
1677704100000|2023-03-01 20:55:00|960.7|955.7|961.2|956.2|961.4|956.4|960.5|955.5|26
1677704400000|2023-03-01 21:00:00|961.3|956.3|961.1|956.1|961.3|956.3|961.1|956.1|11
1677704700000|2023-03-01 21:05:00|961.4|956.4|961.4|956.4|961.5|956.5|961.4|956.4|5
1677705000000|2023-03-01 21:10:00|961.3|956.3|961.4|956.4|961.4|956.4|961.3|956.3|4
1677705300000|2023-03-01 21:15:00|961.5|956.5|961.6|956.6|961.7|956.7|961.5|956.5|6
1677705600000|2023-03-01 21:20:00|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|2
1677705900000|2023-03-01 21:25:00|961.6|956.6|960.9|955.9|961.6|956.6|960.9|955.9|14
1677706200000|2023-03-01 21:30:00|961.1|956.1|961.4|956.4|961.9|956.9|961.1|956.1|16
1677706500000|2023-03-01 21:35:00|961.3|956.3|961.2|956.2|961.3|956.3|961.2|956.2|10
1677706800000|2023-03-01 21:40:00|961.3|956.3|961.3|956.3|961.3|956.3|961.2|956.2|3
1677707400000|2023-03-01 21:50:00|961.4|956.4|961.4|956.4|961.7|956.7|961.3|956.3|17
1677707700000|2023-03-01 21:55:00|961.3|956.3|961.4|956.4|961.5|956.5|961.2|956.2|7
1677711600000|2023-03-01 23:00:00|961|956|961.2|956.2|961.2|956.2|961|956|5
1677711900000|2023-03-01 23:05:00|960.6|955.6|960.5|955.5|961.4|956.4|960.4|955.4|24
1677712200000|2023-03-01 23:10:00|960.6|955.6|961.2|956.2|961.3|956.3|960.6|955.6|15
1677712500000|2023-03-01 23:15:00|961.1|956.1|961.1|956.1|961.5|956.5|961|956|15
1677712800000|2023-03-01 23:20:00|961.2|956.2|960.6|955.6|961.3|956.3|960.6|955.6|12
1677713100000|2023-03-01 23:25:00|960.7|955.7|960.9|955.9|960.9|955.9|960.6|955.6|5
1677713400000|2023-03-01 23:30:00|961|956|961.1|956.1|961.1|956.1|960.7|955.7|9
1677713700000|2023-03-01 23:35:00|961.9|956.9|961.3|956.3|961.9|956.9|961.1|956.1|10
1677714000000|2023-03-01 23:40:00|961.2|956.2|960.8|955.8|961.2|956.2|960.8|955.8|4
1677714300000|2023-03-01 23:45:00|960.7|955.7|960.6|955.6|961|956|960.5|955.5|13
1677714600000|2023-03-01 23:50:00|960.5|955.5|960.7|955.7|960.9|955.9|960.5|955.5|8
1677714900000|2023-03-01 23:55:00|960.6|955.6|960.6|955.6|960.7|955.7|960.3|955.3|12
1677715200000|2023-03-02 00:00:00|960.5|955.5|960.1|955.1|961.2|956.2|959.9|954.9|26
1677715500000|2023-03-02 00:05:00|960.2|955.2|959.9|954.9|960.2|955.2|959.6|954.6|8
1677715800000|2023-03-02 00:10:00|959.8|954.8|958.6|953.6|960.1|955.1|958.5|953.5|19
1677716100000|2023-03-02 00:15:00|958.7|953.7|958|953|959.1|954.1|958|953|27
1677716400000|2023-03-02 00:20:00|957.9|952.9|959|954|959.2|954.2|957.9|952.9|16
1677716700000|2023-03-02 00:25:00|958.9|953.9|959|954|959.1|954.1|958.9|953.9|4
1677717000000|2023-03-02 00:30:00|959.1|954.1|959.2|954.2|959.2|954.2|959.1|954.1|2
1677717300000|2023-03-02 00:35:00|959.4|954.4|959.4|954.4|959.5|954.5|959.3|954.3|5
1677717600000|2023-03-02 00:40:00|959.3|954.3|959.4|954.4|959.4|954.4|959.3|954.3|6
1677717900000|2023-03-02 00:45:00|959.3|954.3|959.1|954.1|959.5|954.5|959.1|954.1|9
1677718200000|2023-03-02 00:50:00|959.2|954.2|959|954|959.3|954.3|959|954|7
1677718500000|2023-03-02 00:55:00|958.9|953.9|957|952|958.9|953.9|957|952|20
1677718800000|2023-03-02 01:00:00|957.4|952.4|957.4|952.4|957.4|952.4|956.7|951.7|30
1677719100000|2023-03-02 01:05:00|957.3|952.3|956.9|951.9|957.3|952.3|956.3|951.3|26
1677719400000|2023-03-02 01:10:00|956.8|951.8|956.6|951.6|957.3|953.4|955.2|951.6|21
1677719700000|2023-03-02 01:15:00|956.5|951.5|956.6|951.6|956.6|951.6|955.8|950.8|29
1677720000000|2023-03-02 01:20:00|956.5|951.5|956.2|951.2|956.6|952.8|954.4|951.1|21
1677720300000|2023-03-02 01:25:00|956.1|951.1|954.3|952.5|956.2|952.5|954.3|950.8|13
1677720600000|2023-03-02 01:30:00|954.2|952.4|954.2|952.4|955.6|952.6|953.7|950|44
1677720900000|2023-03-02 01:35:00|954.1|952.3|954.2|949.2|956.4|952.8|952.6|949.1|63
1677721200000|2023-03-02 01:40:00|952.5|950.7|951.8|950|952.6|950.8|951.5|949.7|45
1677721500000|2023-03-02 01:45:00|951.7|949.9|952.4|950.6|952.6|950.8|951.7|949.9|21
1677721800000|2023-03-02 01:50:00|952.5|950.7|954.4|949.4|954.5|950.8|952.3|949.2|29
1677726600000|2023-03-02 03:10:00|955.7|950.7|956|951|956.1|951.1|955.3|950.3|16
1677726900000|2023-03-02 03:15:00|955.9|950.9|956.4|951.4|956.4|951.4|955.8|950.8|19
1677727200000|2023-03-02 03:20:00|956.6|951.6|956.5|951.5|956.6|951.6|956.3|951.3|20
1677727500000|2023-03-02 03:25:00|956.4|951.4|956.4|951.4|956.4|951.4|956.4|951.4|1
1677729600000|2023-03-02 04:00:00|958.5|953.5|958.5|953.5|958.5|953.5|958.4|953.4|3
1677729900000|2023-03-02 04:05:00|958.6|953.6|959.2|954.2|959.2|954.2|958.6|953.6|4
1677730200000|2023-03-02 04:10:00|959.3|954.3|959.3|954.3|959.4|954.4|959.3|954.3|3
1677730500000|2023-03-02 04:15:00|959.4|954.4|959.4|954.4|959.4|954.4|959.1|954.1|11
1677730800000|2023-03-02 04:20:00|959.3|954.3|959.4|954.4|959.5|954.5|959.2|954.2|10
1677731100000|2023-03-02 04:25:00|959.5|954.5|959.4|954.4|959.5|954.5|959.3|954.3|6
1677736800000|2023-03-02 06:00:00|958.2|953.2|958.2|953.2|958.5|953.5|958.1|953.1|16
1677737100000|2023-03-02 06:05:00|958.1|953.1|958|953|958.2|953.2|957.9|952.9|10
1677737400000|2023-03-02 06:10:00|957.9|952.9|958.1|953.1|958.1|953.1|957.9|952.9|5
1677737700000|2023-03-02 06:15:00|958.2|953.2|958.6|953.6|958.6|953.6|958.1|953.1|6
1677739800000|2023-03-02 06:50:00|956.8|951.8|956.8|951.8|957|952|956.7|951.7|8
1677740100000|2023-03-02 06:55:00|957|952|957.1|952.1|957.3|952.3|956.4|951.4|18
1677740400000|2023-03-02 07:00:00|956.8|951.8|957|952|958|953|956.5|951.5|33
1677740700000|2023-03-02 07:05:00|956.8|951.8|957.1|952.1|957.3|952.3|956.7|951.7|32
1677741000000|2023-03-02 07:10:00|957|952|955.8|950.8|957|952|955.8|950.8|35
1677741300000|2023-03-02 07:15:00|955.9|950.9|954.3|949.3|955.9|950.9|954|949|27
1677741600000|2023-03-02 07:20:00|954.2|949.2|955.4|950.4|955.4|951.3|953|949.2|22
1677741900000|2023-03-02 07:25:00|955.3|950.3|955.8|950.8|955.9|950.9|954.7|949.7|32
1677742200000|2023-03-02 07:30:00|955.7|950.7|955.7|950.7|956.1|951.1|955.6|950.6|22
1677742500000|2023-03-02 07:35:00|955.8|950.8|955.6|950.6|955.8|950.8|955.3|950.3|22
1677742800000|2023-03-02 07:40:00|955.5|950.5|954.8|949.8|955.5|950.5|954.6|949.6|24
1677743100000|2023-03-02 07:45:00|954.7|949.7|954.5|949.5|955|950|954.5|949.5|10
1677743400000|2023-03-02 07:50:00|954|949|954.2|949.2|954.3|949.3|954|949|4
1677743700000|2023-03-02 07:55:00|954|949|953.3|948.3|954|949|952.9|947.9|30
1677744000000|2023-03-02 08:00:00|953.2|948.2|951.8|946.8|953.5|948.5|951.8|946.8|45
1677744300000|2023-03-02 08:05:00|951.9|946.9|950.8|949|952.4|949.2|950.8|946.8|36
1677744600000|2023-03-02 08:10:00|952.3|947.3|950.9|949.1|952.4|949.3|950.8|947.2|23
1677744900000|2023-03-02 08:15:00|950.8|949|951|949.2|951.1|949.3|950.8|949|19
1677745200000|2023-03-02 08:20:00|951.1|949.3|951.2|949.4|951.2|949.4|950.9|949.1|5
1677745800000|2023-03-02 08:30:00|954.8|949.8|956.1|951.1|956.3|951.3|954.8|949.8|18
1677746100000|2023-03-02 08:35:00|956.2|951.2|958.3|953.3|958.3|953.3|956.2|951.2|37
1677746400000|2023-03-02 08:40:00|958.2|953.2|959.5|954.5|959.5|954.5|957|952|51
1677746700000|2023-03-02 08:45:00|959.4|954.4|959.5|954.5|959.6|954.6|959.1|954.1|27
1677747000000|2023-03-02 08:50:00|959.6|954.6|960|955|960|955|959.1|954.1|44
1677747300000|2023-03-02 08:55:00|960.2|955.2|960.1|955.1|960.7|955.7|960.1|955.1|31
1677747600000|2023-03-02 09:00:00|960|955|960.2|955.2|960.3|955.3|959|954|44
1677747900000|2023-03-02 09:05:00|960.1|955.1|961.1|956.1|961.5|956.5|959.6|954.6|50
1677748200000|2023-03-02 09:10:00|961|956|960.1|955.1|961|956|959|954|53
1677748500000|2023-03-02 09:15:00|960.6|955.6|959.5|954.5|961|956|959|954|33
1677748800000|2023-03-02 09:20:00|959.6|954.6|958.2|953.2|959.7|954.7|958|953|74
1677749100000|2023-03-02 09:25:00|958.3|953.3|959.7|954.7|959.7|954.7|958.2|953.2|60
1677749400000|2023-03-02 09:30:00|959.9|954.9|962|957|962|957|959.7|954.7|42
1677749700000|2023-03-02 09:35:00|962.1|957.1|961.5|956.5|962.4|957.4|961.2|956.2|19
1677750000000|2023-03-02 09:40:00|961.6|956.6|960.9|955.9|961.6|956.6|960|955|39
1677750300000|2023-03-02 09:45:00|961|956|960.3|955.3|961|956|960.1|955.1|7
1677750600000|2023-03-02 09:50:00|960.5|955.5|960.5|955.5|960.7|955.7|960.2|955.2|14
1677750900000|2023-03-02 09:55:00|960.8|955.8|960.1|955.1|960.8|955.8|959.9|954.9|17
1677751200000|2023-03-02 10:00:00|960.2|955.2|959.4|954.4|960.8|955.8|958.7|953.7|92
1677751500000|2023-03-02 10:05:00|959.3|954.3|957.9|952.9|959.6|954.6|957.5|952.5|54
1677751800000|2023-03-02 10:10:00|957.7|952.7|958.1|953.1|958.7|953.7|957.2|952.2|72
1677752100000|2023-03-02 10:15:00|958|953|958.8|953.8|959.9|954.9|958|953|74
1677752400000|2023-03-02 10:20:00|958.9|953.9|959.7|954.7|960.1|955.1|958.8|953.8|50
1677752700000|2023-03-02 10:25:00|959.8|954.8|961.8|956.8|961.8|956.8|959|954|83
1677753000000|2023-03-02 10:30:00|961.6|956.6|961.5|956.5|962|957|961.2|956.2|27
1677753300000|2023-03-02 10:35:00|961.6|956.6|960.8|955.8|962.5|957.5|960.8|955.8|75
1677753600000|2023-03-02 10:40:00|960.4|955.4|960.6|955.6|960.7|955.7|960.2|955.2|30
1677753900000|2023-03-02 10:45:00|960.5|955.5|961.1|956.1|961.2|956.2|960.1|955.1|66
1677754200000|2023-03-02 10:50:00|961.3|956.3|960.4|955.4|961.9|956.9|960.3|955.3|27
1677754500000|2023-03-02 10:55:00|960.6|955.6|961|956|961.2|956.2|960.5|955.5|35
1677754800000|2023-03-02 11:00:00|961.1|956.1|963.3|958.3|964.7|959.7|961.1|956.1|63
1677755100000|2023-03-02 11:05:00|963.4|958.4|963.8|958.8|964.1|959.1|963|958|42
1677755400000|2023-03-02 11:10:00|963.6|958.6|963.6|958.6|964.2|959.2|963.2|958.2|47
1677755700000|2023-03-02 11:15:00|963.7|958.7|964.7|959.7|965.5|960.5|963.6|958.6|58
1677756000000|2023-03-02 11:20:00|964.6|959.6|964.1|959.1|964.9|959.9|963.7|958.7|56
1677756300000|2023-03-02 11:25:00|964.3|959.3|963.5|958.5|964.3|959.3|963|958|74
1677756600000|2023-03-02 11:30:00|963.6|958.6|963.3|958.3|963.6|958.6|962.4|957.4|40
1677756900000|2023-03-02 11:35:00|963.4|958.4|964.2|959.2|965|960|963.3|958.3|45
1677757200000|2023-03-02 11:40:00|964.1|959.1|963.6|958.6|964.1|959.1|963.3|958.3|45
1677757500000|2023-03-02 11:45:00|963.5|958.5|963.3|958.3|963.9|958.9|963.3|958.3|42
1677757800000|2023-03-02 11:50:00|963.2|958.2|964.3|959.3|964.3|959.3|963|958|30
1677758100000|2023-03-02 11:55:00|964.4|959.4|964.3|959.3|964.4|959.4|963.2|958.2|43
1677758400000|2023-03-02 12:00:00|964.2|959.2|965|960|966.8|961.8|964.2|959.2|49
1677758700000|2023-03-02 12:05:00|964.9|959.9|964.8|959.8|965.3|960.3|964.4|959.4|36
1677759000000|2023-03-02 12:10:00|964.6|959.6|964.3|959.3|964.7|959.7|963.3|958.3|27
1677759300000|2023-03-02 12:15:00|964.2|959.2|963|958|964.2|959.2|962.8|957.8|26
1677759600000|2023-03-02 12:20:00|962.9|957.9|962.2|957.2|963|958|962.1|957.1|15
1677759900000|2023-03-02 12:25:00|962.1|957.1|961.6|956.6|962.2|957.2|961.5|956.5|25
1677760200000|2023-03-02 12:30:00|961.5|956.5|961.5|956.5|961.7|956.7|961.3|956.3|42
1677760500000|2023-03-02 12:35:00|961.6|956.6|961.6|956.6|961.7|956.7|961.5|956.5|21
1677762300000|2023-03-02 13:05:00|961.2|956.2|961.5|956.5|961.6|956.6|960.8|955.8|43
1677762600000|2023-03-02 13:10:00|961.7|956.7|958.5|953.5|962.8|957.8|958.4|953.4|59
1677762900000|2023-03-02 13:15:00|958.4|953.4|955.9|950.9|958.4|953.4|955.3|950.3|44
1677763200000|2023-03-02 13:20:00|956.8|951.8|957.2|952.2|957.8|954.5|956.3|951.7|49
1677763500000|2023-03-02 13:25:00|957.4|952.4|958.4|953.4|958.6|953.6|956.3|951.3|60
1677763800000|2023-03-02 13:30:00|958.1|953.1|957.5|952.5|958.5|953.5|955.8|950.8|168
1677764100000|2023-03-02 13:35:00|957.6|952.6|959.3|954.3|959.4|954.4|957.1|952.1|83
1677764400000|2023-03-02 13:40:00|959.7|954.7|960.9|955.9|961.3|956.3|959.3|954.3|80
1677764700000|2023-03-02 13:45:00|961|956|956.4|951.4|962.1|957.2|956.4|951.4|76
1677765000000|2023-03-02 13:50:00|956.5|951.5|956.4|951.4|957.5|952.5|955.5|950.5|59
1677765300000|2023-03-02 13:55:00|956.5|951.5|956.3|951.3|956.9|951.9|956|951|36
1677765600000|2023-03-02 14:00:00|956.4|951.4|956|951|956.5|951.5|953.6|948.6|78
1677765900000|2023-03-02 14:05:00|955.9|950.9|958.3|953.3|958.3|954|954.8|950.9|57
1677766200000|2023-03-02 14:10:00|958.2|953.2|958|953|958.8|955.1|955.3|952.1|49
1677766500000|2023-03-02 14:15:00|958.1|953.1|958.1|953.1|959.3|954.8|956.6|953|45
1677766800000|2023-03-02 14:20:00|958|953|957.6|952.6|958.2|954.4|956.2|951.9|58
1677767100000|2023-03-02 14:25:00|957.7|952.7|956.4|954.6|957.8|954.8|956.2|952.3|48
1677767400000|2023-03-02 14:30:00|956.5|954.7|960.7|955.7|960.9|956.9|956.2|952.6|112
1677767700000|2023-03-02 14:35:00|960.6|955.6|959.1|954.1|961.4|956.4|957.5|952.5|112
1677768000000|2023-03-02 14:40:00|959|954|959.9|954.9|961.2|956.2|957.9|953.8|103
1677768300000|2023-03-02 14:45:00|959.8|954.8|961.3|956.3|961.9|956.9|958.9|953.9|132
1677768600000|2023-03-02 14:50:00|961.2|956.2|963.1|958.1|964.3|959.3|960.7|955.7|133
1677768900000|2023-03-02 14:55:00|963.2|958.2|962.2|957.2|964.2|959.2|961.6|956.6|116
1677769200000|2023-03-02 15:00:00|962.4|957.4|963.9|958.9|965.5|960.5|962.4|957.4|129
1677769500000|2023-03-02 15:05:00|964.2|959.2|963|958|964.4|959.4|962.6|957.6|96
1677769800000|2023-03-02 15:10:00|963.1|958.1|964.5|959.5|964.7|959.7|962.5|957.5|86
1677770100000|2023-03-02 15:15:00|964.6|959.6|963.1|958.1|965.7|960.7|962.9|957.9|83
1677770400000|2023-03-02 15:20:00|963|958|962.8|957.8|963.3|958.3|961.5|956.5|89
1677770700000|2023-03-02 15:25:00|962.9|957.9|964.6|959.6|964.9|959.9|961.8|956.8|77
1677771000000|2023-03-02 15:30:00|964.8|959.8|966.8|961.8|967.8|962.8|964|959|110
1677771300000|2023-03-02 15:35:00|966.3|961.3|966.9|961.9|967.5|962.5|966|961|69
1677771600000|2023-03-02 15:40:00|967|962|966.4|961.4|967.4|964.3|965.1|960.9|61
1677771900000|2023-03-02 15:45:00|966.5|961.5|967.7|962.7|968.4|964.8|965.9|961.2|77
1677772200000|2023-03-02 15:50:00|967.9|962.9|967.8|962.8|968.5|964.9|966.7|962.6|68
1677772500000|2023-03-02 15:55:00|967.9|962.9|967.8|962.8|968.2|963.2|967.7|962.7|37
1677772800000|2023-03-02 16:00:00|967.9|962.9|968.1|963.1|968.4|963.4|967.7|962.7|40
1677773100000|2023-03-02 16:05:00|968.2|963.2|968.6|963.6|969|964|968.1|963.1|32
1677773400000|2023-03-02 16:10:00|968.5|963.5|967.9|962.9|968.7|963.7|967.9|962.9|38
1677773700000|2023-03-02 16:15:00|967.8|962.8|969|964|969.1|964.1|967.8|962.8|52
1677774000000|2023-03-02 16:20:00|969.1|964.1|969|964|969.2|964.2|968.6|963.6|54
1677774300000|2023-03-02 16:25:00|968.9|963.9|967.5|962.5|969|964|967.5|962.5|50
1677774600000|2023-03-02 16:30:00|967.6|962.6|967.4|962.4|968.2|965|965.9|961.2|45
1677774900000|2023-03-02 16:35:00|967.3|962.3|967.4|962.4|967.9|962.9|967.3|962.3|37
1677775200000|2023-03-02 16:40:00|967.6|962.6|967.4|962.4|967.8|962.8|967.2|962.2|31
1677775500000|2023-03-02 16:45:00|967.3|962.3|968|963|968|963|967.3|962.3|31
1677775800000|2023-03-02 16:50:00|967.9|962.9|965.6|963.8|968.8|965.3|965.5|962.9|35
1677776100000|2023-03-02 16:55:00|965.7|963.9|966.9|961.9|967|964|964.9|961.7|27
1677776400000|2023-03-02 17:00:00|967|962|966|964.2|967|964.8|966|961.9|31
1677776700000|2023-03-02 17:05:00|965.9|964.1|965.8|964|967.2|964.2|965.4|962.1|25
1677777000000|2023-03-02 17:10:00|965.7|963.9|964.5|962.7|966.7|963.9|964.5|961.6|40
1677777300000|2023-03-02 17:15:00|964.6|962.8|963.2|961.4|965.9|962.8|962.9|959.4|49
1677777600000|2023-03-02 17:20:00|963.1|961.3|966.4|961.4|966.4|963|962.4|959|41
1677777900000|2023-03-02 17:25:00|964.7|962.9|965|963.2|966.9|963.6|964.7|960.8|34
1677778200000|2023-03-02 17:30:00|964.9|963.1|965.7|960.7|966.7|963.6|963.8|959.7|35
1677778500000|2023-03-02 17:35:00|965.6|960.6|963.9|962.1|965.9|962.6|963.7|959.9|34
1677778800000|2023-03-02 17:40:00|963.8|962|964.9|963.1|966.2|963.3|963.7|959.8|40
1677779100000|2023-03-02 17:45:00|964.8|963|963.5|961.7|965.9|963|963.5|959.8|27
1677779400000|2023-03-02 17:50:00|965.3|960.3|964.6|962.8|966.3|963|964.1|959.9|33
1677779700000|2023-03-02 17:55:00|964.5|962.7|966.7|961.7|967|963.6|964.4|960.7|34
1677780000000|2023-03-02 18:00:00|966.8|961.8|965.5|960.5|967|963.6|965.3|960.3|71
1677780300000|2023-03-02 18:05:00|965.4|960.4|965.3|960.3|965.6|960.6|965.1|960.1|34
1677780600000|2023-03-02 18:10:00|965.2|960.2|965|960|965.3|960.3|965|960|17
1677780900000|2023-03-02 18:15:00|964.9|959.9|964.7|959.7|965.5|960.5|964.5|959.5|24
1677781200000|2023-03-02 18:20:00|964.6|959.6|963.8|958.8|964.7|959.7|963.7|958.7|21
1677781500000|2023-03-02 18:25:00|963.7|958.7|962.7|960.9|964.2|960.9|962.7|958.7|19
1677781800000|2023-03-02 18:30:00|964.2|959.2|965.4|960.4|965.4|961.5|962.7|959.2|25
1677782100000|2023-03-02 18:35:00|965.5|960.5|966.8|965|969.2|965.5|965.5|960.5|85
1677782400000|2023-03-02 18:40:00|966.9|965.1|966.8|965|967.2|965.4|966.6|964.8|35
1677782700000|2023-03-02 18:45:00|966.7|964.9|967|965.2|967|965.2|966.7|964.9|25
1677783000000|2023-03-02 18:50:00|966.9|965.1|967.2|965.4|967.2|965.4|966.9|965.1|12
1677783300000|2023-03-02 18:55:00|968.6|963.6|968.7|963.7|968.8|963.8|968.4|963.4|26
1677783600000|2023-03-02 19:00:00|968.5|963.5|969.1|964.1|969.3|964.3|968.5|963.5|35
1677783900000|2023-03-02 19:05:00|969|964|967.3|965.5|969.3|965.5|967.3|963.9|18
1677784200000|2023-03-02 19:10:00|967.4|965.6|966.9|965.1|967.4|965.6|966.9|965.1|19
1677786600000|2023-03-02 19:50:00|968.1|963.1|968|963|968.1|963.1|968|963|2
1677786900000|2023-03-02 19:55:00|968.1|963.1|968.3|963.3|968.9|963.9|968|963|27
1677787200000|2023-03-02 20:00:00|968.4|963.4|967.9|962.9|968.7|963.7|967.9|962.9|41
1677787500000|2023-03-02 20:05:00|967.8|962.8|968.2|963.2|968.8|963.8|967.8|962.8|35
1677787800000|2023-03-02 20:10:00|968.4|963.4|968.5|963.5|968.8|963.8|968.2|963.2|8
1677789300000|2023-03-02 20:35:00|969.5|964.5|969.5|964.5|970.2|967.4|968.6|964.5|20
1677789600000|2023-03-02 20:40:00|969.9|964.9|968.4|966.6|969.9|966.8|968.4|963.8|41
1677789900000|2023-03-02 20:45:00|968.3|966.5|969.7|964.7|969.8|967|968.3|964.1|26
1677790200000|2023-03-02 20:50:00|968.5|966.7|969.3|964.3|969.5|966.8|968.2|963.8|46
1677790500000|2023-03-02 20:55:00|968.4|966.6|968.1|966.3|969.4|966.6|967.8|963.7|37
1677790800000|2023-03-02 21:00:00|969|964|968.7|963.7|969|966.3|967.7|963.7|24
1677791100000|2023-03-02 21:05:00|967.8|966|968.7|963.7|968.8|966.1|967.7|963.7|9
1677791400000|2023-03-02 21:10:00|968.6|963.6|968.3|963.3|968.6|965.6|966.8|963.3|13
1677791700000|2023-03-02 21:15:00|968.2|963.2|967|965.2|968.2|965.2|967|963|4
1677792000000|2023-03-02 21:20:00|966.9|965.1|966.8|965|967.2|965.4|966.7|964.9|9
1677792300000|2023-03-02 21:25:00|966.7|964.9|967.6|962.6|967.8|965.1|966.5|962.5|18
1677792600000|2023-03-02 21:30:00|967.1|962.1|967.7|962.7|967.8|962.8|967.1|962.1|14
1677792900000|2023-03-02 21:35:00|967.6|962.6|967.5|962.5|967.6|962.6|967.5|962.5|10
1677793200000|2023-03-02 21:40:00|966.4|964.6|967.5|962.5|967.6|964.6|966.4|962.4|8
1677793500000|2023-03-02 21:45:00|967.4|962.4|967.4|962.4|967.4|962.4|967.4|962.4|1
1677794100000|2023-03-02 21:55:00|966|961|965.8|960.8|966.3|961.3|965.8|960.8|8
1677798000000|2023-03-02 23:00:00|965.9|960.9|966.6|961.6|966.8|961.8|965.9|960.9|10
1677798300000|2023-03-02 23:05:00|966.5|961.5|965.9|960.9|966.6|961.6|965.7|960.7|9
1677798600000|2023-03-02 23:10:00|966|961|965.5|960.5|966.5|961.5|965.5|960.5|14
1677798900000|2023-03-02 23:15:00|965.6|960.6|966|961|966.1|961.1|965.5|960.5|11
1677799200000|2023-03-02 23:20:00|965.9|960.9|966.5|961.5|966.5|961.5|965.8|960.8|12
1677799500000|2023-03-02 23:25:00|966.4|961.4|966.8|961.8|966.9|961.9|966.4|961.4|6
1677799800000|2023-03-02 23:30:00|967|962|966.7|961.7|967.1|962.1|966.7|961.7|10
1677800100000|2023-03-02 23:35:00|966.6|961.6|966.7|961.7|966.8|961.8|966.6|961.6|11
1677800400000|2023-03-02 23:40:00|966.6|961.6|966.7|961.7|966.7|961.7|966.5|961.5|10
1677800700000|2023-03-02 23:45:00|966.8|961.8|966.8|961.8|966.8|961.8|966.6|961.6|4
1677801600000|2023-03-03 00:00:00|968.1|963.1|967.8|962.8|968.1|963.1|967.7|962.7|23
1677801900000|2023-03-03 00:05:00|967.7|962.7|967.5|962.5|967.9|962.9|967.4|962.4|13
1677802200000|2023-03-03 00:10:00|967.6|962.6|966.9|961.9|968|963|966.8|961.8|30
1677802500000|2023-03-03 00:15:00|966.8|961.8|966.5|961.5|967|962|966.4|961.4|23
1677802800000|2023-03-03 00:20:00|966.6|961.6|967.9|962.9|968.1|963.1|966.6|961.6|29
1677803100000|2023-03-03 00:25:00|968|963|968.3|963.3|969.3|964.3|968|963|28
1677803400000|2023-03-03 00:30:00|968.1|963.1|968.3|963.3|968.3|963.3|968|963|13
1677803700000|2023-03-03 00:35:00|967.5|962.5|968.8|963.8|969.1|964.1|967.5|962.5|20
1677804000000|2023-03-03 00:40:00|968.9|963.9|968.9|963.9|969.1|964.1|968.8|963.8|22
1677804300000|2023-03-03 00:45:00|969|964|969.2|964.2|969.3|964.3|969|964|13
1677804600000|2023-03-03 00:50:00|969.4|964.4|968.6|963.6|970|965|968.6|963.6|31
1677804900000|2023-03-03 00:55:00|968.5|963.5|968.9|963.9|969.4|964.4|968.5|963.5|28
1677805200000|2023-03-03 01:00:00|969.1|964.1|969.1|964.1|969.8|964.8|969.1|964.1|44
1677805500000|2023-03-03 01:05:00|969.3|964.3|969.3|964.3|969.4|964.4|969|964|18
1677805800000|2023-03-03 01:10:00|969.4|964.4|969.8|964.8|970.5|965.5|969.4|964.4|31
1677806100000|2023-03-03 01:15:00|969.9|964.9|970.5|965.5|970.7|965.7|969.3|964.3|38
1677806400000|2023-03-03 01:20:00|970.6|965.6|970.2|965.2|971|966|969.9|964.9|33
1677806700000|2023-03-03 01:25:00|970.3|965.3|969.7|964.7|970.4|965.4|969.3|964.3|37
1677807000000|2023-03-03 01:30:00|969.8|964.8|968.7|963.7|970|965|968.7|963.7|48
1677807300000|2023-03-03 01:35:00|968.8|963.8|968.8|963.8|968.9|963.9|968.6|963.6|26
1677807600000|2023-03-03 01:40:00|968.7|963.7|968.1|963.1|968.7|963.7|968|963|23
1677807900000|2023-03-03 01:45:00|968.2|963.2|968|963|968.5|963.5|967.5|962.5|45
1677808200000|2023-03-03 01:50:00|967.9|962.9|967.9|962.9|968.2|963.2|967.7|962.7|40
1677808500000|2023-03-03 01:55:00|968|963|968|963|968.1|963.1|967.8|962.8|31
1677811500000|2023-03-03 02:45:00|966|961|966.7|961.7|966.9|961.9|965.9|960.9|25
1677811800000|2023-03-03 02:50:00|966.8|961.8|967.2|962.2|967.4|963.6|965.4|961.8|23
1677812100000|2023-03-03 02:55:00|967.3|962.3|966.7|961.7|967.3|962.3|966.7|961.7|17
1677812400000|2023-03-03 03:00:00|966.6|961.6|966.7|961.7|966.7|961.7|966.5|961.5|18
1677812700000|2023-03-03 03:05:00|966.6|961.6|965.2|963.4|966.8|963.5|965.2|961.6|21
1677813000000|2023-03-03 03:10:00|966.7|961.7|966.4|964.6|968|964.7|965.9|961.7|29
1677813300000|2023-03-03 03:15:00|966.5|964.7|966.6|964.8|966.8|965|966.5|964.7|16
1677813600000|2023-03-03 03:20:00|966.5|964.7|966.6|964.8|966.7|964.9|966.4|964.6|16
1677813900000|2023-03-03 03:25:00|966.5|964.7|966.6|964.8|968|965|966.5|963|6
1677818100000|2023-03-03 04:35:00|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|2
1677818400000|2023-03-03 04:40:00|968.3|963.3|968.4|963.4|968.4|963.4|968.1|963.1|13
1677818700000|2023-03-03 04:45:00|968.3|963.3|968.5|963.5|968.5|963.5|968.2|963.2|10
1677819000000|2023-03-03 04:50:00|968.4|963.4|968.4|963.4|968.5|963.5|968.4|963.4|3
1677819600000|2023-03-03 05:00:00|968.2|963.2|968.4|963.4|968.4|963.4|968.1|963.1|4
1677819900000|2023-03-03 05:05:00|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|4
1677820200000|2023-03-03 05:10:00|968.3|963.3|968.5|963.5|968.5|963.5|968.2|963.2|15
1677820500000|2023-03-03 05:15:00|968.4|963.4|968.5|963.5|968.7|963.7|968.4|963.4|8
1677820800000|2023-03-03 05:20:00|968.6|963.6|968.6|963.6|968.7|963.7|968.6|963.6|5
1677821100000|2023-03-03 05:25:00|968.5|963.5|969.2|964.2|969.4|964.4|968.5|963.5|28
1677821400000|2023-03-03 05:30:00|969.1|964.1|969.2|964.2|969.8|964.8|969.1|964.1|24
1677821700000|2023-03-03 05:35:00|969.1|964.1|969.9|964.9|970|965|969|964|24
1677822000000|2023-03-03 05:40:00|969.8|964.8|970|965|970|965|969.8|964.8|15
1677822300000|2023-03-03 05:45:00|969.9|964.9|970|965|970|965|969.9|964.9|10
1677822600000|2023-03-03 05:50:00|969.9|964.9|969.8|964.8|970|965|969.8|964.8|6
1677822900000|2023-03-03 05:55:00|969.9|964.9|969.7|964.7|969.9|964.9|969.7|964.7|6
1677823200000|2023-03-03 06:00:00|969.8|964.8|970.1|965.1|970.2|965.2|969.7|964.7|20
1677823500000|2023-03-03 06:05:00|970.2|965.2|970.7|965.7|970.8|965.8|970.1|965.1|36
1677823800000|2023-03-03 06:10:00|970.9|965.9|971.3|966.3|971.7|966.7|970.9|965.9|21
1677824100000|2023-03-03 06:15:00|971.4|966.4|972.1|967.1|972.3|967.3|971.3|966.3|34
1677824400000|2023-03-03 06:20:00|972.2|967.2|972.1|967.1|972.7|967.7|972|967|32
1677824700000|2023-03-03 06:25:00|972.2|967.2|972.2|967.2|972.6|967.6|971.8|966.8|29
1677825000000|2023-03-03 06:30:00|972.1|967.1|972.5|967.5|972.6|967.6|972.1|967.1|11
1677825300000|2023-03-03 06:35:00|972.7|967.7|972.4|967.4|972.9|967.9|972.3|967.3|23
1677825600000|2023-03-03 06:40:00|972.2|967.2|972.2|967.2|972.6|967.6|972|967|25
1677825900000|2023-03-03 06:45:00|972.1|967.1|972.3|967.3|972.7|967.7|972.1|967.1|25
1677826200000|2023-03-03 06:50:00|972.4|967.4|972.2|967.2|972.5|967.5|972.1|967.1|30
1677826500000|2023-03-03 06:55:00|972.1|967.1|972|967|972.3|967.3|971.9|966.9|11
1677826800000|2023-03-03 07:00:00|971.9|966.9|971.3|966.3|972|967|970.9|965.9|36
1677827100000|2023-03-03 07:05:00|971.4|966.4|970.3|965.3|971.4|966.4|970.1|965.1|24
1677827400000|2023-03-03 07:10:00|970.4|965.4|970.1|965.1|970.7|967.4|969.1|965.1|30
1677827700000|2023-03-03 07:15:00|970|965|969.3|967.5|970.7|967.6|969.1|965|21
1677828000000|2023-03-03 07:20:00|969.2|967.4|970.6|965.6|970.7|967.5|969.1|965.5|18
1677828300000|2023-03-03 07:25:00|970.5|965.5|970.5|965.5|970.5|965.5|970.5|965.5|1
1677828600000|2023-03-03 07:30:00|971.3|966.3|971.1|966.1|971.3|966.3|970.7|965.7|29
1677828900000|2023-03-03 07:35:00|971|966|970.7|965.7|971.1|966.1|970.6|965.6|17
1677829200000|2023-03-03 07:40:00|970.8|965.8|970.9|965.9|971|966|970.8|965.8|16
1677829500000|2023-03-03 07:45:00|970.8|965.8|970.7|965.7|970.8|965.8|970.7|965.7|4
1677832200000|2023-03-03 08:30:00|971.8|966.8|971.8|966.8|972.2|967.2|971.7|966.7|10
1677832500000|2023-03-03 08:35:00|971.7|966.7|971.4|966.4|972.5|967.5|971.4|966.4|33
1677832800000|2023-03-03 08:40:00|971.5|966.5|972.9|967.9|973.4|968.4|971.5|966.5|35
1677833100000|2023-03-03 08:45:00|973.1|968.1|972.9|967.9|973.1|968.1|972.9|967.9|36
1677833400000|2023-03-03 08:50:00|972.7|967.7|972.2|967.2|972.7|967.7|971.8|966.8|38
1677833700000|2023-03-03 08:55:00|972.3|967.3|972.4|967.4|972.9|967.9|972.3|967.3|25
1677834000000|2023-03-03 09:00:00|972.3|967.3|972.1|967.1|972.3|967.3|971.9|966.9|37
1677834300000|2023-03-03 09:05:00|972.2|967.2|973.1|968.1|973.4|968.4|972.1|967.1|35
1677834600000|2023-03-03 09:10:00|973.2|968.2|974|969|974.2|969.2|972.9|967.9|47
1677834900000|2023-03-03 09:15:00|974.1|969.1|973|968|974.2|969.2|972.9|967.9|41
1677835200000|2023-03-03 09:20:00|973.1|968.1|974.6|969.6|974.6|969.6|973|968|32
1677835500000|2023-03-03 09:25:00|974.7|969.7|974.4|969.4|976.1|971.1|974.2|969.2|59
1677835800000|2023-03-03 09:30:00|974.5|969.5|974.4|969.4|974.7|969.7|974.1|969.1|40
1677836100000|2023-03-03 09:35:00|974.3|969.3|974.1|969.1|975.3|970.3|974|969|43
1677836400000|2023-03-03 09:40:00|974|969|973.2|968.2|974.1|969.1|972.9|967.9|46
1677836700000|2023-03-03 09:45:00|973.4|968.4|973.5|968.5|974.3|969.3|972.9|967.9|65
1677837000000|2023-03-03 09:50:00|973.4|968.4|972.9|967.9|973.9|968.9|972.6|967.6|69
1677837300000|2023-03-03 09:55:00|972.8|967.8|971.5|966.5|972.9|967.9|971.3|966.3|71
1677837600000|2023-03-03 10:00:00|971.7|966.7|972.9|967.9|972.9|967.9|971.7|966.7|77
1677837900000|2023-03-03 10:05:00|973|968|971.5|966.5|973|968|970.7|965.7|55
1677838200000|2023-03-03 10:10:00|971.4|966.4|972|967|972.5|967.5|971.1|966.1|52
1677838500000|2023-03-03 10:15:00|971.9|966.9|971.8|966.8|972.4|967.4|971.2|966.2|43
1677838800000|2023-03-03 10:20:00|972|967|972|967|972.3|967.3|971.7|966.7|29
1677839100000|2023-03-03 10:25:00|972.1|967.1|971.8|966.8|972.1|967.1|971.6|966.6|20
1677839400000|2023-03-03 10:30:00|971.9|966.9|972.4|967.4|972.4|967.4|971.8|966.8|18
1677839700000|2023-03-03 10:35:00|972.5|967.5|972.5|967.5|972.5|969.5|970.9|967.4|22
1677840000000|2023-03-03 10:40:00|972.4|967.4|971.5|969.7|972.6|969.7|971|967.4|11
1677841200000|2023-03-03 11:00:00|977.6|972.6|977.3|972.3|977.6|972.6|977.2|972.2|6
1677841500000|2023-03-03 11:05:00|977.2|972.2|977.2|972.2|977.4|972.4|976.7|971.7|21
1677841800000|2023-03-03 11:10:00|977.1|972.1|977.4|972.4|977.6|972.6|977.1|972.1|17
1677842100000|2023-03-03 11:15:00|977.5|972.5|978.6|973.6|978.7|973.7|977.5|972.5|19
1677842400000|2023-03-03 11:20:00|978.5|973.5|978.4|973.4|978.7|973.7|978.4|973.4|9
1677842700000|2023-03-03 11:25:00|978.2|973.2|977.1|972.1|978.2|973.2|977.1|972.1|11
1677843000000|2023-03-03 11:30:00|977.3|972.3|977.6|972.6|977.8|972.8|977.2|972.2|14
1677843300000|2023-03-03 11:35:00|975.4|970.4|975|973.2|975.4|973.2|974|970.4|28
1677843600000|2023-03-03 11:40:00|976.1|974.3|976.5|974.7|976.6|974.8|976.1|974.3|27
1677843900000|2023-03-03 11:45:00|976.4|974.6|976.2|974.4|977.8|974.9|976.2|972.7|18
1677844200000|2023-03-03 11:50:00|976.4|974.6|976.4|974.6|977.9|975.3|976.4|972.9|29
1677844500000|2023-03-03 11:55:00|976.5|974.7|978.7|973.7|979.2|975.6|976.5|972.9|19
1677844800000|2023-03-03 12:00:00|978.4|973.4|977.6|972.6|978.4|973.4|977.3|972.3|46
1677845100000|2023-03-03 12:05:00|977.7|972.7|977.4|972.4|978|973|976.9|971.9|19
1677845400000|2023-03-03 12:10:00|977.3|972.3|974.5|972.7|977.8|973.2|974.4|971.6|57
1677845700000|2023-03-03 12:15:00|974.4|972.6|975.6|970.6|975.8|972.6|974.1|969.2|36
1677846000000|2023-03-03 12:20:00|975.5|970.5|975.3|970.3|975.8|970.8|975.1|970.1|33
1677846300000|2023-03-03 12:25:00|975|970|974.3|969.3|975.3|970.3|974.3|969.3|46
1677846600000|2023-03-03 12:30:00|974.4|969.4|974.7|969.7|975.1|970.1|974.3|969.3|33
1677846900000|2023-03-03 12:35:00|974.6|969.6|973.7|971.9|975.1|971.9|973.6|968.7|57
1677847200000|2023-03-03 12:40:00|975.1|970.1|975.7|970.7|976.5|973.2|974.1|969.9|47
1677847500000|2023-03-03 12:45:00|975.8|970.8|975.4|970.4|976.1|972.9|974.4|970.4|26
1677847800000|2023-03-03 12:50:00|975.5|970.5|975.6|970.6|975.9|973|974|970|42
1677848100000|2023-03-03 12:55:00|975.7|970.7|974.9|973.1|975.7|973.1|974.3|970.6|30
1677848400000|2023-03-03 13:00:00|974.8|973|978.1|973.1|978.2|974.5|974.5|970.7|63
1677848700000|2023-03-03 13:05:00|978|973|978.1|973.1|978.1|973.1|977.6|972.6|41
1677849000000|2023-03-03 13:10:00|978.5|973.5|975.2|970.2|979|974|974.7|969.7|106
1677849300000|2023-03-03 13:15:00|975.3|970.3|974.3|969.3|975.5|970.5|973.3|968.3|102
1677849600000|2023-03-03 13:20:00|974.2|969.2|974|969|974.8|969.8|972.1|967.1|126
1677849900000|2023-03-03 13:25:00|974.1|969.1|977|972|977.1|972.5|973.2|968.2|140
1677850200000|2023-03-03 13:30:00|976.9|971.9|976.2|974.4|977.8|974.9|975.9|971.6|54
1677850500000|2023-03-03 13:35:00|976.7|974.9|979.1|974.1|979.9|975.2|976.2|973.5|86
1677850800000|2023-03-03 13:40:00|979.2|974.2|978.5|973.5|979.6|976.1|977.8|972.9|161
1677851100000|2023-03-03 13:45:00|978.8|973.8|979.8|974.8|980.5|977.3|978.2|973.6|123
1677851400000|2023-03-03 13:50:00|979.4|974.4|978.7|973.7|980.4|977.2|978.4|973.4|120
1677851700000|2023-03-03 13:55:00|978.6|973.6|980.7|975.7|980.7|975.7|978.6|973.6|97
1677852000000|2023-03-03 14:00:00|980.8|975.8|980.4|975.4|981.7|977.9|979.6|975.3|64
1677852300000|2023-03-03 14:05:00|980.5|975.5|980.7|975.7|981.3|976.3|980.5|975.5|67
1677852600000|2023-03-03 14:10:00|980.8|975.8|978.3|973.3|981.4|976.4|978.1|973.1|103
1677852900000|2023-03-03 14:15:00|978.1|973.1|976.9|971.9|978.7|973.7|976.9|971.9|64
1677853200000|2023-03-03 14:20:00|977.1|972.1|972.9|967.9|977.6|972.6|972.3|967.3|106
1677853500000|2023-03-03 14:25:00|973|968|972.9|967.9|973.6|969.1|970.5|967.2|87
1677853800000|2023-03-03 14:30:00|973|968|972.7|967.7|973|968|972|967|95
1677854100000|2023-03-03 14:35:00|972.8|967.8|972.5|967.5|973.3|968.3|972.2|967.2|87
1677854400000|2023-03-03 14:40:00|972.7|967.7|971.9|966.9|973.1|968.1|971.3|966.3|83
1677854700000|2023-03-03 14:45:00|972|967|970.1|965.1|972.4|967.9|968.9|964.3|125
1677855000000|2023-03-03 14:50:00|970.3|965.3|969.6|964.6|970.8|966.7|967.2|962.7|87
1677855300000|2023-03-03 14:55:00|969.7|964.7|969.5|964.5|970.9|965.9|968.3|963.3|78
1677855600000|2023-03-03 15:00:00|969.2|964.2|967.8|962.8|970.2|965.2|966.3|961.6|214
1677855900000|2023-03-03 15:05:00|967.7|962.7|967.5|962.5|967.7|963.1|964.8|961.3|141
1677856200000|2023-03-03 15:10:00|967.4|962.4|971.1|966.1|971.2|966.8|967.4|962.4|67
1677856500000|2023-03-03 15:15:00|971.2|966.2|970.6|965.6|972.2|967.9|968.8|964|105
1677856800000|2023-03-03 15:20:00|970.7|965.7|973|968|973.7|968.7|970.5|965.5|139
1677857100000|2023-03-03 15:25:00|973.3|968.3|974.3|969.3|974.8|969.8|973|968|103
1677857400000|2023-03-03 15:30:00|974.5|969.5|972.4|967.4|974.7|969.7|972.3|967.3|91
1677857700000|2023-03-03 15:35:00|972.3|967.3|971.2|966.2|973.1|968.1|970.7|965.7|72
1677858000000|2023-03-03 15:40:00|971.1|966.1|973.5|968.5|973.6|968.6|971.1|966.1|76
1677858300000|2023-03-03 15:45:00|973.7|968.7|973.8|968.8|974.6|969.6|973.4|968.4|66
1677858600000|2023-03-03 15:50:00|973.7|968.7|972.4|967.4|973.7|968.7|972.2|967.2|71
1677858900000|2023-03-03 15:55:00|972.3|967.3|973.8|968.8|974|969|972.3|967.3|76
1677859200000|2023-03-03 16:00:00|974|969|974|969|975.4|970.4|973.6|968.6|45
1677859500000|2023-03-03 16:05:00|974.4|969.4|976.1|971.1|976.2|971.2|974.3|969.3|62
1677859800000|2023-03-03 16:10:00|976|971|977.1|972.1|977.4|972.4|975.2|970.2|51
1677860100000|2023-03-03 16:15:00|977.7|972.7|977.6|972.6|978.8|973.8|977.1|972.1|59
1677860400000|2023-03-03 16:20:00|977.7|972.7|975.8|970.8|978.2|973.2|974.4|970.6|53
1677860700000|2023-03-03 16:25:00|976|971|977.1|972.1|977.1|972.2|973.9|970.1|50
1677861000000|2023-03-03 16:30:00|977.2|972.2|976.9|971.9|977.5|972.5|976.6|971.6|55
1677861300000|2023-03-03 16:35:00|977|972|978.2|973.2|978.4|973.4|977|972|58
1677861600000|2023-03-03 16:40:00|978|973|977.2|972.2|978.5|973.7|975.5|971.4|34
1677861900000|2023-03-03 16:45:00|977.1|972.1|977.8|972.8|978.2|973.2|977.1|972.1|44
1677862200000|2023-03-03 16:50:00|977.9|972.9|978.1|973.1|978.7|973.7|977.4|972.4|52
1677862500000|2023-03-03 16:55:00|978.2|973.2|978.2|973.2|978.7|973.7|977.9|972.9|51
1677862800000|2023-03-03 17:00:00|978.1|973.1|976.9|971.9|978.1|973.1|976.5|971.5|50
1677863100000|2023-03-03 17:05:00|976.8|971.8|978.1|973.1|978.1|973.1|976|971|47
1677863400000|2023-03-03 17:10:00|978.3|973.3|979.1|974.1|979.8|974.8|978.3|973.3|62
1677863700000|2023-03-03 17:15:00|979|974|979.2|974.2|979.4|974.4|978.3|973.3|35
1677864000000|2023-03-03 17:20:00|978.7|973.7|978.3|973.3|979.4|974.4|978.1|973.1|41
1677864300000|2023-03-03 17:25:00|978.1|973.1|978.3|973.3|978.3|973.3|977.6|972.6|37
1677864600000|2023-03-03 17:30:00|978.4|973.4|979.5|974.5|979.6|974.6|977.9|972.9|58
1677864900000|2023-03-03 17:35:00|979.6|974.6|978.5|973.5|979.6|974.6|977.6|972.6|44
1677865200000|2023-03-03 17:40:00|978.6|973.6|978.2|973.2|978.7|973.7|977.9|972.9|59
1677865500000|2023-03-03 17:45:00|978.1|973.1|976|971|978.1|973.1|975.7|970.7|66
1677865800000|2023-03-03 17:50:00|975.9|970.9|978.3|973.3|978.3|973.3|975.5|970.5|74
1677866100000|2023-03-03 17:55:00|978.4|973.4|979.7|974.7|979.7|974.7|978.3|973.3|63
1677866400000|2023-03-03 18:00:00|979.6|974.6|979.3|974.3|980.2|975.2|978.4|973.4|110
1677866700000|2023-03-03 18:05:00|979.4|974.4|980.4|975.4|980.7|975.7|979.1|974.1|67
1677867000000|2023-03-03 18:10:00|980.6|975.6|980|975|980.6|975.6|979.4|974.4|52
1677867300000|2023-03-03 18:15:00|980.3|975.3|980|975|980.3|975.3|979.7|974.7|52
1677867600000|2023-03-03 18:20:00|979.8|974.8|980|975|980.5|975.5|979.7|974.7|43
1677867900000|2023-03-03 18:25:00|980.1|975.1|980.3|975.3|980.5|975.5|979.8|974.8|47
1677868200000|2023-03-03 18:30:00|980|975|979.6|974.6|980.6|975.6|979.6|974.6|42
1677868500000|2023-03-03 18:35:00|979.5|974.5|979.9|974.9|979.9|974.9|979.4|974.4|10
1677868800000|2023-03-03 18:40:00|979.8|974.8|980.1|975.1|980.1|975.1|979.7|974.7|13
1677869100000|2023-03-03 18:45:00|980.2|975.2|980.3|975.3|980.4|975.4|980.2|975.2|6
1677869400000|2023-03-03 18:50:00|980.2|975.2|980|975|980.2|975.2|980|975|3
1677870300000|2023-03-03 19:05:00|981|976|981|976|981.1|976.1|980.9|975.9|7
1677870600000|2023-03-03 19:10:00|981.1|976.1|981.3|976.3|981.3|976.3|981|976|13
1677870900000|2023-03-03 19:15:00|981.2|976.2|981|976|981.2|976.2|980.9|975.9|15
1677871200000|2023-03-03 19:20:00|981.1|976.1|981.1|976.1|981.1|976.1|980.9|975.9|5
1677871800000|2023-03-03 19:30:00|982.8|977.8|982.8|977.8|982.9|977.9|982.8|977.8|3
1677872100000|2023-03-03 19:35:00|982.7|977.7|983.1|978.1|983.1|978.1|982.5|977.5|32
1677872400000|2023-03-03 19:40:00|983|978|983.2|978.2|983.5|978.5|982.9|977.9|19
1677872700000|2023-03-03 19:45:00|983.3|978.3|983.2|978.2|983.3|978.3|982.6|977.6|21
1677873000000|2023-03-03 19:50:00|983|978|982.9|977.9|983.3|978.3|982.8|977.8|32
1677873300000|2023-03-03 19:55:00|983|978|983.6|978.6|983.9|978.9|982.9|977.9|22
1677873600000|2023-03-03 20:00:00|983.5|978.5|983.6|978.6|983.7|978.7|983.2|978.2|40
1677873900000|2023-03-03 20:05:00|984|979|984|979|984|980.7|982.5|978.5|33
1677874200000|2023-03-03 20:10:00|983.9|978.9|982.4|980.6|984|980.9|982.4|978.8|37
1677874500000|2023-03-03 20:15:00|984|979|982.4|980.6|984|980.7|982.4|979|9
1677876000000|2023-03-03 20:40:00|984.9|979.9|984.9|979.9|985|980|984.7|979.7|25
1677876300000|2023-03-03 20:45:00|985.2|980.2|984.2|979.2|985.2|980.2|984.2|979.2|18
1677876600000|2023-03-03 20:50:00|984.1|979.1|983|978|984.5|979.5|982.3|977.3|55
1677876900000|2023-03-03 20:55:00|982.9|977.9|982.7|977.7|983.4|978.4|982.3|977.3|42
1677877200000|2023-03-03 21:00:00|982.6|977.6|981.5|976.5|983|978|980.9|975.9|37
1677877500000|2023-03-03 21:05:00|982|977|982.9|977.9|982.9|977.9|981.9|976.9|21
1677877800000|2023-03-03 21:10:00|982.8|977.8|982.9|977.9|982.9|977.9|982|977|21
1677878100000|2023-03-03 21:15:00|982.5|977.5|982.7|977.7|982.9|977.9|982.4|977.4|11
1677878400000|2023-03-03 21:20:00|982.9|977.9|982.9|977.9|983.1|978.1|982.7|977.7|13
1677878700000|2023-03-03 21:25:00|983.2|978.2|982.3|977.3|983.5|978.5|982.3|977.3|25
1677879000000|2023-03-03 21:30:00|982.5|977.5|982.6|977.6|982.9|977.9|982.5|977.5|6
1677879300000|2023-03-03 21:35:00|982.5|977.5|982.4|977.4|982.5|977.5|982.2|977.2|16
1677879600000|2023-03-03 21:40:00|982.5|977.5|982.7|977.7|983|978|982.5|977.5|10
1677879900000|2023-03-03 21:45:00|982.8|977.8|983.5|978.5|983.6|978.6|982.8|977.8|16
1677880200000|2023-03-03 21:50:00|983.6|978.6|984.1|979.1|984.1|979.1|983.3|978.3|10
1677880500000|2023-03-03 21:55:00|984.2|979.2|984.8|979.8|984.8|979.8|984|979|10
1678057200000|2023-03-05 23:00:00|980.1|975.1|979.3|974.3|980.3|975.3|979.2|974.2|29
1678057500000|2023-03-05 23:05:00|979.4|974.4|979.3|974.3|979.7|974.7|979.3|974.3|16
1678057800000|2023-03-05 23:10:00|979.2|974.2|979.3|974.3|979.4|974.4|979|974|17
1678058100000|2023-03-05 23:15:00|979.2|974.2|979.3|974.3|979.4|974.4|979.2|974.2|16
1678058400000|2023-03-05 23:20:00|979.2|974.2|979.2|974.2|979.2|974.2|979.2|974.2|1
1678060800000|2023-03-06 00:00:00|977.9|972.9|977.9|972.9|977.9|972.9|977.9|972.9|1
1678061100000|2023-03-06 00:05:00|977.8|972.8|979.1|974.1|979.1|974.1|977.7|972.7|23
1678061400000|2023-03-06 00:10:00|979|974|977.9|972.9|979.2|974.2|977.9|972.9|26
1678061700000|2023-03-06 00:15:00|977.8|972.8|976.2|971.2|977.8|972.8|976|971|33
1678062000000|2023-03-06 00:20:00|976.3|971.3|977.5|972.5|977.9|972.9|976.2|971.2|30
1678062300000|2023-03-06 00:25:00|977.6|972.6|978.1|973.1|978.1|973.1|977.5|972.5|17
1678062600000|2023-03-06 00:30:00|978|973|977.7|972.7|978.2|973.2|977.7|972.7|16
1678062900000|2023-03-06 00:35:00|977.8|972.8|977.7|972.7|977.8|972.8|977.7|972.7|8
1678063200000|2023-03-06 00:40:00|977.4|972.4|977.5|972.5|977.8|972.8|977.2|972.2|22
1678063500000|2023-03-06 00:45:00|977.6|972.6|977.8|972.8|977.9|972.9|977.4|972.4|12
1678063800000|2023-03-06 00:50:00|977.9|972.9|977.5|972.5|978|973|977.5|972.5|8
1678064100000|2023-03-06 00:55:00|977.4|972.4|976.8|971.8|977.4|972.4|976.8|971.8|16
1678064400000|2023-03-06 01:00:00|976.5|971.5|977.3|972.3|977.5|972.5|976.1|971.1|52
1678064700000|2023-03-06 01:05:00|977.2|972.2|977.9|972.9|978.7|973.7|976.9|971.9|48
1678065000000|2023-03-06 01:10:00|978.2|973.2|977.4|972.4|978.5|973.5|977.2|972.2|45
1678065300000|2023-03-06 01:15:00|977.2|972.2|976.1|971.1|977.2|972.2|976.1|971.1|51
1678065600000|2023-03-06 01:20:00|976.2|971.2|975.7|970.7|976.2|971.2|975.4|970.4|57
1678065900000|2023-03-06 01:25:00|975.8|970.8|976.1|971.1|976.3|971.3|975.8|970.8|16
1678066200000|2023-03-06 01:30:00|976.2|971.2|978.7|973.7|979.2|974.2|976.2|971.2|54
1678066500000|2023-03-06 01:35:00|978.8|973.8|978.9|973.9|978.9|973.9|978.3|973.3|25
1678066800000|2023-03-06 01:40:00|979|974|979.2|974.2|979.3|974.3|978.7|973.7|47
1678067100000|2023-03-06 01:45:00|978.9|973.9|978.8|973.8|979.1|974.1|978.6|973.6|31
1678067400000|2023-03-06 01:50:00|978.7|973.7|978.6|973.6|978.8|973.8|978.3|973.3|24
1678067700000|2023-03-06 01:55:00|978.4|973.4|978.4|973.4|979.1|974.1|978.4|973.4|30
1678068000000|2023-03-06 02:00:00|978.2|973.2|977|972|978.5|973.5|976.8|971.8|39
1678068300000|2023-03-06 02:05:00|976.9|971.9|976.7|971.7|977.5|972.5|976.7|971.7|19
1678068600000|2023-03-06 02:10:00|976.5|971.5|976.8|971.8|976.9|971.9|976.4|971.4|18
1678068900000|2023-03-06 02:15:00|976.6|971.6|977.2|972.2|977.7|972.7|976.6|971.6|20
1678069200000|2023-03-06 02:20:00|977|972|978|973|978.2|973.2|976.8|971.8|21
1678069500000|2023-03-06 02:25:00|978.1|973.1|978.1|973.1|978.3|973.3|977.9|972.9|12
1678069800000|2023-03-06 02:30:00|978.3|973.3|977.8|972.8|978.4|973.4|977.7|972.7|22
1678070100000|2023-03-06 02:35:00|978|973|978.8|973.8|979.2|974.2|977.9|972.9|47
1678070400000|2023-03-06 02:40:00|978.7|973.7|979.2|974.2|979.9|974.9|978.6|973.6|61
1678070700000|2023-03-06 02:45:00|979.3|974.3|980.2|975.2|980.4|975.4|979|974|38
1678071000000|2023-03-06 02:50:00|980.3|975.3|981|976|981|976|980|975|21
1678071300000|2023-03-06 02:55:00|981.2|976.2|980.4|975.4|981.8|976.8|980.3|975.3|33
1678071600000|2023-03-06 03:00:00|980.5|975.5|980.4|975.4|980.8|975.8|979.9|974.9|20
1678071900000|2023-03-06 03:05:00|980.5|975.5|980.9|975.9|981.1|976.1|980.5|975.5|16
1678072200000|2023-03-06 03:10:00|981|976|980.1|975.1|981.2|976.2|980.1|975.1|26
1678072500000|2023-03-06 03:15:00|980|975|981.2|976.2|981.2|976.2|980|975|28
1678072800000|2023-03-06 03:20:00|981.4|976.4|981.5|976.5|982.1|977.1|981.4|976.4|23
1678073100000|2023-03-06 03:25:00|981.4|976.4|981.6|976.6|981.8|976.8|981.2|976.2|26
1678073400000|2023-03-06 03:30:00|981.7|976.7|981|976|981.7|976.7|980.9|975.9|19
1678073700000|2023-03-06 03:35:00|981.1|976.1|982.1|977.1|982.1|977.1|981.1|976.1|17
1678074000000|2023-03-06 03:40:00|981.9|976.9|981.5|976.5|981.9|976.9|981.4|976.4|19
1678074300000|2023-03-06 03:45:00|981.6|976.6|981.5|976.5|981.6|976.6|980.8|975.8|25
1678074600000|2023-03-06 03:50:00|981.4|976.4|981.6|976.6|982|977|981.3|976.3|25
1678074900000|2023-03-06 03:55:00|981.8|976.8|981.8|976.8|982.1|977.1|981.8|976.8|13
1678075200000|2023-03-06 04:00:00|981.7|976.7|981.9|976.9|982.1|977.1|981.7|976.7|7
1678075500000|2023-03-06 04:05:00|982|977|982.1|977.1|982.2|977.2|981.9|976.9|6
1678075800000|2023-03-06 04:10:00|982.2|977.2|982.3|977.3|983|978|982.1|977.1|24
1678076100000|2023-03-06 04:15:00|982.1|977.1|982.2|977.2|982.3|977.3|981.9|976.9|20
1678076400000|2023-03-06 04:20:00|982.1|977.1|981.1|976.1|982.2|977.2|981|976|28
1678076700000|2023-03-06 04:25:00|981|976|981|976|981.3|976.3|980.7|975.7|22
1678077000000|2023-03-06 04:30:00|980.9|975.9|980.5|975.5|981|976|980.3|975.3|22
1678077300000|2023-03-06 04:35:00|980.4|975.4|980.3|975.3|980.9|975.9|980.3|975.3|14
1678077600000|2023-03-06 04:40:00|980.1|975.1|981|976|981.1|976.1|980.1|975.1|10
1678077900000|2023-03-06 04:45:00|981.1|976.1|980.7|975.7|981.2|976.2|980.6|975.6|18
1678078200000|2023-03-06 04:50:00|980.6|975.6|981|976|981|976|980.4|975.4|18
1678078500000|2023-03-06 04:55:00|980.9|975.9|980.3|975.3|981|976|980.3|975.3|30
1678078800000|2023-03-06 05:00:00|980.4|975.4|980|975|980.6|975.6|980|975|13
1678079100000|2023-03-06 05:05:00|979.9|974.9|980.3|975.3|980.9|975.9|979.9|974.9|20
1678079400000|2023-03-06 05:10:00|980.2|975.2|980.5|975.5|981|976|980.2|975.2|19
1678079700000|2023-03-06 05:15:00|980.6|975.6|981.3|976.3|981.3|976.3|980.6|975.6|25
1678080000000|2023-03-06 05:20:00|981.5|976.5|980.8|975.8|981.7|976.7|980.7|975.7|24
1678080300000|2023-03-06 05:25:00|981|976|980.9|975.9|981.3|976.3|980.9|975.9|15
1678080600000|2023-03-06 05:30:00|980.8|975.8|980.5|975.5|980.9|975.9|980.4|975.4|24
1678080900000|2023-03-06 05:35:00|980.4|975.4|980.3|975.3|981.2|976.2|980.2|975.2|19
1678081200000|2023-03-06 05:40:00|980.5|975.5|980.8|975.8|980.8|975.8|980.5|975.5|24
1678081500000|2023-03-06 05:45:00|980.7|975.7|981|976|981.3|976.3|980.5|975.5|30
1678081800000|2023-03-06 05:50:00|981.2|976.2|979.8|974.8|981.3|976.3|979.8|974.8|27
1678082100000|2023-03-06 05:55:00|979.7|974.7|979.8|974.8|980.1|975.1|979.6|974.6|29
1678082400000|2023-03-06 06:00:00|979.9|974.9|980.2|975.2|980.2|975.2|979.6|974.6|30
1678082700000|2023-03-06 06:05:00|980.1|975.1|980.7|975.7|980.8|975.8|980|975|28
1678083000000|2023-03-06 06:10:00|980.6|975.6|981|976|982|977|980.6|975.6|39
1678083300000|2023-03-06 06:15:00|980.9|975.9|981.6|976.6|981.6|976.6|980.6|975.6|35
1678083600000|2023-03-06 06:20:00|981.5|976.5|980.7|975.7|981.6|976.6|980.7|975.7|28
1678083900000|2023-03-06 06:25:00|980.6|975.6|980.3|975.3|980.6|975.6|980|975|31
1678084200000|2023-03-06 06:30:00|980.2|975.2|980.2|975.2|980.6|975.6|979.9|974.9|33
1678084500000|2023-03-06 06:35:00|980.1|975.1|980.1|975.1|980.3|975.3|979.8|974.8|21
1678084800000|2023-03-06 06:40:00|980.2|975.2|981.1|976.1|981.1|976.1|980.2|975.2|15
1678085100000|2023-03-06 06:45:00|981|976|981.7|976.7|981.9|976.9|980.9|975.9|34
1678085400000|2023-03-06 06:50:00|981.4|976.4|981.8|976.8|982|977|980.9|975.9|38
1678085700000|2023-03-06 06:55:00|981.6|976.6|981.2|976.2|982.1|977.1|980.7|975.7|42
1678086000000|2023-03-06 07:00:00|981.3|976.3|979.7|974.7|982|977|979|974|49
1678086300000|2023-03-06 07:05:00|979.5|974.5|978.7|973.7|980.2|975.2|978.3|973.3|75
1678086600000|2023-03-06 07:10:00|979|974|980.6|975.6|981.4|976.4|979|974|43
1678086900000|2023-03-06 07:15:00|980.9|975.9|981.3|976.3|983|978|980.9|975.9|66
1678087200000|2023-03-06 07:20:00|981.2|976.2|979.4|974.4|981.6|976.6|979.4|974.4|64
1678087500000|2023-03-06 07:25:00|979.3|974.3|979.1|974.1|980.1|975.1|978.5|973.5|64
1678087800000|2023-03-06 07:30:00|979.8|974.8|980.4|975.4|980.6|975.6|979.3|974.3|51
1678088100000|2023-03-06 07:35:00|980.3|975.3|981|976|981.4|976.4|979.5|974.5|46
1678088400000|2023-03-06 07:40:00|980.8|975.8|980.8|975.8|981.5|976.5|980.8|975.8|50
1678088700000|2023-03-06 07:45:00|980.9|975.9|979.5|974.5|981.2|976.2|979.5|974.5|58
1678089000000|2023-03-06 07:50:00|979.7|974.7|978.7|973.7|979.8|974.8|977.6|972.6|48
1678089300000|2023-03-06 07:55:00|978.8|973.8|979.4|974.4|979.6|974.6|978.6|973.6|40
1678089600000|2023-03-06 08:00:00|979.3|974.3|979|974|979.8|974.8|978.1|973.1|78
1678089900000|2023-03-06 08:05:00|979.1|974.1|979.2|974.2|980.2|975.2|978.7|973.7|54
1678090200000|2023-03-06 08:10:00|979.1|974.1|979.8|974.8|979.8|974.8|978.6|973.6|47
1678090500000|2023-03-06 08:15:00|979.9|974.9|979|974|979.9|974.9|978.3|973.3|71
1678090800000|2023-03-06 08:20:00|978.8|973.8|979|974|979.5|974.5|978.3|973.3|63
1678091100000|2023-03-06 08:25:00|979.1|974.1|977.7|972.7|979.2|974.2|977.7|972.7|43
1678091400000|2023-03-06 08:30:00|977.5|972.5|976.3|971.3|977.9|972.9|975.8|970.8|77
1678091700000|2023-03-06 08:35:00|976.7|971.7|976.5|971.5|976.9|971.9|975.8|970.8|55
1678092000000|2023-03-06 08:40:00|976.1|971.1|974.5|969.5|977.2|972.2|974.5|969.5|80
1678092300000|2023-03-06 08:45:00|974.3|969.3|974.7|969.7|975.3|970.3|974|969|70
1678092600000|2023-03-06 08:50:00|974.6|969.6|974.8|969.8|975.7|970.7|974.3|969.3|77
1678092900000|2023-03-06 08:55:00|974.7|969.7|974|969|974.7|969.7|973.9|968.9|68
1678093200000|2023-03-06 09:00:00|973.9|968.9|972.5|967.5|973.9|968.9|971.7|966.7|96
1678093500000|2023-03-06 09:05:00|972.2|967.2|975|970|975.2|970.2|972.2|967.2|72
1678093800000|2023-03-06 09:10:00|974.9|969.9|976.3|971.3|978|973|974.8|969.8|79
1678094100000|2023-03-06 09:15:00|975.9|970.9|976|971|976.8|971.8|975.1|970.1|85
1678094400000|2023-03-06 09:20:00|976.1|971.1|974.5|969.5|976.1|971.1|974.5|969.5|74
1678094700000|2023-03-06 09:25:00|974.4|969.4|973.4|968.4|974.8|969.8|973.2|968.2|61
1678095000000|2023-03-06 09:30:00|973.3|968.3|973.4|968.4|974.3|969.3|972.9|967.9|59
1678095300000|2023-03-06 09:35:00|973.7|968.7|974.8|969.8|974.8|969.8|973.7|968.7|41
1678095600000|2023-03-06 09:40:00|975|970|972.9|967.9|975.2|970.2|972.9|967.9|39
1678095900000|2023-03-06 09:45:00|973|968|973|968|973.5|968.5|972.3|967.3|44
1678096200000|2023-03-06 09:50:00|972.9|967.9|971.9|966.9|972.9|967.9|971.9|966.9|77
1678096500000|2023-03-06 09:55:00|972.2|967.2|971.9|966.9|972.3|967.3|971.3|966.3|78
1678096800000|2023-03-06 10:00:00|972.1|967.1|971.9|966.9|972.9|967.9|971.8|966.8|97
1678097100000|2023-03-06 10:05:00|972|967|971.5|966.5|972.3|967.3|971.1|966.1|61
1678097400000|2023-03-06 10:10:00|971.7|966.7|972|967|973|968|971.7|966.7|61
1678097700000|2023-03-06 10:15:00|971.9|966.9|972.1|967.1|972.4|967.4|971.8|966.8|56
1678098000000|2023-03-06 10:20:00|972.3|967.3|971.4|966.4|972.4|967.4|970.9|965.9|42
1678098300000|2023-03-06 10:25:00|971.7|966.7|971.8|966.8|972.4|967.4|971.3|966.3|36
1678098600000|2023-03-06 10:30:00|971.7|966.7|970.4|965.4|971.8|966.8|969.9|964.9|61
1678098900000|2023-03-06 10:35:00|970|965|970.3|965.3|970.8|965.8|969.3|964.3|66
1678099200000|2023-03-06 10:40:00|970.7|965.7|970.5|965.5|970.7|965.7|970|965|52
1678099500000|2023-03-06 10:45:00|970.6|965.6|972.6|967.6|973.5|968.5|969.7|964.7|121
1678099800000|2023-03-06 10:50:00|972.5|967.5|973.4|968.4|973.7|968.7|972|967|75
1678100100000|2023-03-06 10:55:00|973.1|968.1|973.1|968.1|973.7|968.7|971.8|966.8|93
1678100400000|2023-03-06 11:00:00|973.5|968.5|973.3|968.3|973.7|968.7|972.4|967.4|73
1678100700000|2023-03-06 11:05:00|973.1|968.1|973.3|968.3|974.2|969.2|972.3|967.3|65
1678101000000|2023-03-06 11:10:00|973.2|968.2|974.8|969.8|975.8|970.8|972.4|967.4|84
1678101300000|2023-03-06 11:15:00|974|969|974|969|974.9|969.9|973.9|968.9|37
1678101600000|2023-03-06 11:20:00|973.9|968.9|972.5|967.5|974.8|969.8|972.4|967.4|93
1678101900000|2023-03-06 11:25:00|972.4|967.4|967.7|965.9|972.7|969|967.7|964.4|40
1678102200000|2023-03-06 11:30:00|969.3|964.3|968.2|963.2|969.3|965.4|966.1|961.5|86
1678102500000|2023-03-06 11:35:00|968.5|963.5|965.1|963.3|968.5|963.5|964.8|961.1|74
1678102800000|2023-03-06 11:40:00|965|963.2|968|963|969.2|964.2|964.9|962.9|47
1678103100000|2023-03-06 11:45:00|968.1|963.1|967.7|962.7|968.2|963.2|967.6|962.6|35
1678103400000|2023-03-06 11:50:00|967.9|962.9|967.5|962.5|967.9|962.9|967|962|34
1678103700000|2023-03-06 11:55:00|967.4|962.4|969.5|964.5|969.8|966.2|967.2|962.2|136
1678104000000|2023-03-06 12:00:00|969.6|964.6|969|967.2|970.9|967.5|967.9|963.3|100
1678104300000|2023-03-06 12:05:00|970.8|965.8|969.7|964.7|970.8|967|968.6|963.9|74
1678104600000|2023-03-06 12:10:00|970.1|965.1|971.1|966.1|971.6|966.6|969.2|964.2|99
1678104900000|2023-03-06 12:15:00|971.5|966.5|970.2|968.4|971.7|968.4|970.1|966.5|26
1678105200000|2023-03-06 12:20:00|970.3|968.5|972.3|967.3|972.4|968.5|970.2|966.3|26
1678105500000|2023-03-06 12:25:00|972.6|967.6|972.7|967.7|972.9|967.9|972.6|967.6|21
1678105800000|2023-03-06 12:30:00|972.8|967.8|973.4|968.4|973.6|968.6|972.7|967.7|34
1678106100000|2023-03-06 12:35:00|973.5|968.5|972.6|970.8|973.6|970.8|972.1|968.5|21
1678106400000|2023-03-06 12:40:00|972.7|970.9|974.8|969.8|974.9|970.9|972.6|969.3|34
1678106700000|2023-03-06 12:45:00|974.9|969.9|975.8|970.8|976|971|974.9|969.9|51
1678107000000|2023-03-06 12:50:00|975.9|970.9|976.1|971.1|976.7|971.7|975.3|970.3|63
1678107300000|2023-03-06 12:55:00|975.8|970.8|976.8|971.8|977.3|972.3|975.5|970.5|83
1678107600000|2023-03-06 13:00:00|976.9|971.9|980.5|975.5|982.9|977.9|976.7|971.7|216
1678107900000|2023-03-06 13:05:00|979.9|974.9|975.1|970.1|981|977.4|974.7|969.7|200
1678108200000|2023-03-06 13:10:00|975.2|970.2|973|971.2|976.1|972.3|972.4|968.5|89
1678108500000|2023-03-06 13:15:00|972.9|971.1|973.3|968.3|974.2|971.2|970.8|967.4|82
1678108800000|2023-03-06 13:20:00|973.6|968.6|978.5|973.5|979.2|974.2|972.9|967.9|272
1678109100000|2023-03-06 13:25:00|978.7|973.7|976.9|975.1|979|975.2|974.3|971.5|170
1678109400000|2023-03-06 13:30:00|976.8|975|972.6|967.6|979.2|975.9|971.9|967.1|130
1678109700000|2023-03-06 13:35:00|973.5|968.5|971.2|966.2|973.6|969.8|968.8|964.9|104
1678110000000|2023-03-06 13:40:00|971|966|972.7|967.7|972.7|967.7|969.4|964.4|217
1678110300000|2023-03-06 13:45:00|972.5|967.5|975.3|970.3|976.1|971.1|971.2|967.5|144
1678110600000|2023-03-06 13:50:00|975.6|970.6|976.1|971.1|977.3|972.3|974.6|969.6|177
1678110900000|2023-03-06 13:55:00|976|971|970.9|965.9|977|973.1|969.7|965.3|143
1678111200000|2023-03-06 14:00:00|971.3|966.3|967.7|962.7|971.9|966.9|967.5|962.5|220
1678111500000|2023-03-06 14:05:00|967.5|962.5|973.7|968.7|974.6|969.6|967.3|962.3|146
1678111800000|2023-03-06 14:10:00|973.6|968.6|971.8|966.8|976.8|971.8|971.8|966.8|160
1678112100000|2023-03-06 14:15:00|972|967|972.4|967.4|973.5|968.5|971.4|966.4|68
1678112400000|2023-03-06 14:20:00|972.5|967.5|974.4|969.4|974.9|969.9|972.2|967.2|65
1678112700000|2023-03-06 14:25:00|974.3|969.3|972.9|967.9|974.4|969.4|972.3|967.3|57
1678113000000|2023-03-06 14:30:00|973|968|976.9|971.9|977.2|972.2|972.4|967.4|167
1678113300000|2023-03-06 14:35:00|977|972|972.7|967.7|977|972|971.2|966.2|156
1678113600000|2023-03-06 14:40:00|972.9|967.9|972.9|967.9|973.6|968.6|971.8|966.8|146
1678113900000|2023-03-06 14:45:00|973|968|975.1|970.1|975.6|970.6|972.4|967.4|140
1678114200000|2023-03-06 14:50:00|975.2|970.2|975.7|970.7|976.7|971.7|973.4|968.4|147
1678114500000|2023-03-06 14:55:00|976.7|971.7|974.7|969.7|977.2|972.2|973.7|968.7|133
1678114800000|2023-03-06 15:00:00|975.4|970.4|974.2|969.2|975.9|970.9|973.2|968.2|216
1678115100000|2023-03-06 15:05:00|974.7|969.7|975.9|970.9|977.4|972.4|973.2|968.2|230
1678115400000|2023-03-06 15:10:00|976.3|971.3|978.4|973.4|979|974|975.2|970.2|170
1678115700000|2023-03-06 15:15:00|979|974|979.4|974.4|980.5|975.5|977.5|972.5|156
1678116000000|2023-03-06 15:20:00|979.2|974.2|978.7|973.7|980.1|975.1|977.3|972.3|178
1678116300000|2023-03-06 15:25:00|978.5|973.5|979.1|974.1|980.6|975.6|977.6|972.6|179
1678116600000|2023-03-06 15:30:00|979.5|974.5|979.7|974.7|980.1|975.1|978.7|973.7|92
1678116900000|2023-03-06 15:35:00|979.5|974.5|978.6|973.6|979.7|974.7|977.1|972.1|159
1678117200000|2023-03-06 15:40:00|978.1|973.1|979.7|974.7|980.5|975.5|978|973|88
1678117500000|2023-03-06 15:45:00|979.8|974.8|979|974|982.1|977.1|978.8|973.8|135
1678117800000|2023-03-06 15:50:00|978.8|973.8|978|973|979.3|974.3|977.5|972.5|132
1678118100000|2023-03-06 15:55:00|978.2|973.2|976|971|978.5|973.5|975.5|970.5|122
1678118400000|2023-03-06 16:00:00|975.9|970.9|976.8|971.8|977.7|972.7|975.8|970.8|137
1678118700000|2023-03-06 16:05:00|976.7|971.7|977.9|972.9|978.2|973.2|976.4|971.4|75
1678119000000|2023-03-06 16:10:00|978.2|973.2|980.9|975.9|981.2|976.2|977.8|972.8|100
1678119300000|2023-03-06 16:15:00|980.8|975.8|981.5|976.5|982.2|977.2|980.4|975.4|102
1678119600000|2023-03-06 16:20:00|981.6|976.6|980.3|975.3|981.7|976.7|978.2|973.2|95
1678119900000|2023-03-06 16:25:00|979.9|974.9|980|975|980.4|975.4|978.8|973.8|99
1678120200000|2023-03-06 16:30:00|980.2|975.2|980.9|975.9|981.1|976.1|979.8|974.8|118
1678120500000|2023-03-06 16:35:00|980.3|975.3|982|977|982.2|977.2|980.3|975.3|120
1678120800000|2023-03-06 16:40:00|981.9|976.9|979.8|974.8|982.1|977.1|979.8|974.8|111
1678121100000|2023-03-06 16:45:00|980|975|979.8|974.8|980.5|975.5|979.7|974.7|95
1678121400000|2023-03-06 16:50:00|979.7|974.7|979.9|974.9|981.1|976.1|979.2|974.2|82
1678121700000|2023-03-06 16:55:00|980.1|975.1|980.9|975.9|981.2|976.2|979.6|974.6|77
1678122000000|2023-03-06 17:00:00|981.3|976.3|980.2|975.2|981.3|976.3|979.6|974.6|90
1678122300000|2023-03-06 17:05:00|980.4|975.4|982.2|977.2|982.4|977.4|979.8|974.8|78
1678122600000|2023-03-06 17:10:00|982.4|977.4|982.4|977.4|982.9|977.9|981|976|105
1678122900000|2023-03-06 17:15:00|982|977|983.1|978.1|984.6|980.1|981.6|977|188
1678123200000|2023-03-06 17:20:00|983.8|978.8|980|975|984.5|979.8|979.6|974.6|116
1678123500000|2023-03-06 17:25:00|979.9|974.9|979.9|974.9|980.1|975.1|978|973|91
1678123800000|2023-03-06 17:30:00|979.7|974.7|980.5|975.5|980.6|975.6|978.9|973.9|86
1678124100000|2023-03-06 17:35:00|980|975|978.6|973.6|980.3|975.3|977.7|972.7|68
1678124400000|2023-03-06 17:40:00|978|973|977.3|972.3|979.4|974.4|976.9|971.9|72
1678124700000|2023-03-06 17:45:00|977|972|976.6|971.6|977.9|972.9|975.2|970.2|103
1678125000000|2023-03-06 17:50:00|977.2|972.2|977.8|972.8|978.6|973.6|975.9|970.9|82
1678125300000|2023-03-06 17:55:00|977.9|972.9|979.7|974.7|980|975|977.2|972.2|91
1678125600000|2023-03-06 18:00:00|979.8|974.8|980|975|980.7|975.7|978.1|973.1|128
1678125900000|2023-03-06 18:05:00|980.1|975.1|978.9|973.9|980.8|975.8|978.6|973.6|71
1678126200000|2023-03-06 18:10:00|978.8|973.8|978.6|973.6|979.9|974.9|976.8|971.8|60
1678126500000|2023-03-06 18:15:00|978.2|973.2|979|974|979.7|974.7|978.2|973.2|52
1678126800000|2023-03-06 18:20:00|979.5|974.5|979.3|974.3|979.8|974.8|978.3|973.3|55
1678127100000|2023-03-06 18:25:00|979.2|974.2|980|975|980.5|975.5|978.5|973.5|73
1678127400000|2023-03-06 18:30:00|980.1|975.1|980.2|975.2|980.9|975.9|979.8|974.8|45
1678127700000|2023-03-06 18:35:00|980.8|975.8|979.8|974.8|980.8|975.8|979.6|974.6|49
1678128000000|2023-03-06 18:40:00|980.5|975.5|980.4|975.4|980.8|975.8|979.7|974.7|49
1678128300000|2023-03-06 18:45:00|979.9|974.9|980.4|975.4|980.7|975.7|979.2|974.2|54
1678128600000|2023-03-06 18:50:00|979.9|974.9|979.7|974.7|980.6|975.6|978.9|973.9|64
1678128900000|2023-03-06 18:55:00|979.4|974.4|980.2|975.2|980.3|975.3|979.3|974.3|43
1678129200000|2023-03-06 19:00:00|980|975|980|975|980.6|975.6|979.6|974.6|43
1678129500000|2023-03-06 19:05:00|979.7|974.7|980.2|975.2|981|976|979.4|974.4|69
1678129800000|2023-03-06 19:10:00|980.1|975.1|979.4|974.4|980.3|975.3|979.1|974.1|48
1678130100000|2023-03-06 19:15:00|979.3|974.3|979.2|974.2|980.2|975.2|978.8|973.8|46
1678130400000|2023-03-06 19:20:00|979.3|974.3|979.5|974.5|980.7|975.7|979.3|974.3|38
1678130700000|2023-03-06 19:25:00|980.5|975.5|980.7|975.7|981|976|979.5|974.5|20
1678131000000|2023-03-06 19:30:00|980.6|975.6|980.4|975.4|981.1|976.1|980.3|975.3|41
1678131300000|2023-03-06 19:35:00|980.3|975.3|980.1|975.1|980.7|975.7|980|975|40
1678131600000|2023-03-06 19:40:00|980|975|979.7|974.7|980.5|975.5|979.6|974.6|25
1678131900000|2023-03-06 19:45:00|979.6|974.6|979.5|974.5|980.5|975.5|979.3|974.3|32
1678132200000|2023-03-06 19:50:00|979.6|974.6|980.6|975.6|980.8|975.8|979.6|974.6|28
1678132500000|2023-03-06 19:55:00|980.7|975.7|980.4|975.4|980.9|975.9|980.2|975.2|16
1678132800000|2023-03-06 20:00:00|980.3|975.3|980.9|975.9|980.9|975.9|980.2|975.2|38
1678133100000|2023-03-06 20:05:00|980.4|975.4|980.7|975.7|981.3|976.3|980.3|975.3|27
1678133400000|2023-03-06 20:10:00|980.8|975.8|980.9|975.9|981.2|976.2|980.6|975.6|44
1678133700000|2023-03-06 20:15:00|981.1|976.1|980.9|975.9|982|977|980.6|975.6|58
1678134000000|2023-03-06 20:20:00|981.2|976.2|981|976|982.2|977.2|980.7|975.7|57
1678134300000|2023-03-06 20:25:00|980.7|975.7|980.4|975.4|981.8|976.8|980.1|975.1|37
1678134600000|2023-03-06 20:30:00|980.5|975.5|981|976|981.2|976.2|979.9|974.9|34
1678134900000|2023-03-06 20:35:00|981.1|976.1|981.8|976.8|982.2|977.2|980.9|975.9|47
1678135200000|2023-03-06 20:40:00|981.2|976.2|981.4|976.4|982.1|977.1|980.9|975.9|35
1678135500000|2023-03-06 20:45:00|981.1|976.1|980.9|975.9|981.4|976.4|980.7|975.7|28
1678135800000|2023-03-06 20:50:00|981.1|976.1|980.8|975.8|981.4|976.4|980.8|975.8|25
1678136100000|2023-03-06 20:55:00|981.1|976.1|981.9|976.9|981.9|976.9|980.7|975.7|44
1678136400000|2023-03-06 21:00:00|981.4|976.4|982.4|977.4|982.4|977.4|981|976|48
1678136700000|2023-03-06 21:05:00|981.2|976.2|980.8|975.8|981.6|976.6|980.7|975.7|30
1678137000000|2023-03-06 21:10:00|981|976|980.6|975.6|981.1|976.1|980.5|975.5|25
1678137300000|2023-03-06 21:15:00|981|976|981|976|981.5|976.5|980.6|975.6|22
1678137600000|2023-03-06 21:20:00|980.9|975.9|981.1|976.1|982.2|977.2|980.8|975.8|19
1678137900000|2023-03-06 21:25:00|981.4|976.4|981.8|976.8|982.3|977.3|981.1|976.1|33
1678138200000|2023-03-06 21:30:00|981.1|976.1|981|976|981.8|976.8|980.9|975.9|23
1678138500000|2023-03-06 21:35:00|980.9|975.9|981.7|976.7|981.8|976.8|980.7|975.7|27
1678138800000|2023-03-06 21:40:00|981|976|980.8|975.8|982.5|977.5|980.7|975.7|28
1678139100000|2023-03-06 21:45:00|980.7|975.7|980.6|975.6|982.1|977.1|980.6|975.6|25
1678139400000|2023-03-06 21:50:00|981|976|981.5|976.5|981.5|976.5|980.5|975.5|28
1678139700000|2023-03-06 21:55:00|980.8|975.8|980.9|975.9|981.7|976.7|980.6|975.6|34
1678143600000|2023-03-06 23:00:00|981|976|980.7|975.7|982.6|976|980|973.5|10
1678143900000|2023-03-06 23:05:00|980.2|975.2|980.8|975.8|980.9|975.9|980.1|975.1|20
1678144200000|2023-03-06 23:10:00|981.1|976.1|980.9|975.9|981.1|976.1|980.7|975.7|8
1678144500000|2023-03-06 23:15:00|980.7|975.7|980.8|975.8|980.9|975.9|980.7|975.7|6
1678144800000|2023-03-06 23:20:00|980.7|975.7|980.8|975.8|981.7|976.7|980.7|975.7|16
1678145100000|2023-03-06 23:25:00|980.7|975.7|979.9|974.9|980.8|975.8|979.8|974.8|10
1678145400000|2023-03-06 23:30:00|980.1|975.1|980.5|975.5|980.8|975.8|980.1|975.1|22
1678145700000|2023-03-06 23:35:00|980.4|975.4|980.4|975.4|980.5|975.5|980.1|975.1|9
1678146000000|2023-03-06 23:40:00|980.3|975.3|980.3|975.3|980.6|975.6|979.9|974.9|22
1678146300000|2023-03-06 23:45:00|980.4|975.4|979.6|974.6|980.5|975.5|979.4|974.4|16
1678146600000|2023-03-06 23:50:00|979.4|974.4|980.4|975.4|980.4|975.4|979.4|974.4|17
1678146900000|2023-03-06 23:55:00|980.1|975.1|979.9|974.9|980.6|975.6|979.7|974.7|18
1678147200000|2023-03-07 00:00:00|979.8|974.8|979.4|977.6|981.6|977.7|979.2|974.2|27
1678147500000|2023-03-07 00:05:00|981.4|976.4|979.1|977.3|981.4|977.8|979.1|976.1|19
1678147800000|2023-03-07 00:10:00|979.2|977.4|978.4|976.6|981.9|977.7|978.4|976.1|61
1678148100000|2023-03-07 00:15:00|978.3|976.5|977.7|975.9|979.4|976.6|977.2|974.3|11
1678148400000|2023-03-07 00:20:00|977.8|976|979.8|974.8|979.8|976|977.8|974.4|9
1678148700000|2023-03-07 00:25:00|979.7|974.7|979.8|974.8|979.9|974.9|979.6|974.6|8
1678149000000|2023-03-07 00:30:00|979.7|974.7|979.8|974.8|979.8|974.8|979.7|974.7|2
1678155000000|2023-03-07 02:10:00|981.9|980.1|981.7|979.9|982|980.2|981.6|979.8|20
1678155300000|2023-03-07 02:15:00|981.8|980|981.9|980.1|982.1|980.3|981.7|979.9|32
1678155600000|2023-03-07 02:20:00|982|980.2|981.8|980|982.2|980.4|981.8|980|15
1678155900000|2023-03-07 02:25:00|981.7|979.9|981.5|979.7|981.8|980|981.5|979.7|6
1678164900000|2023-03-07 04:55:00|979.6|974.6|979.6|974.6|979.7|974.7|979.4|974.4|13
1678165200000|2023-03-07 05:00:00|979.7|974.7|979.8|974.8|980|975|979.5|974.5|15
1678165500000|2023-03-07 05:05:00|979.7|974.7|979.4|974.4|979.8|974.8|979.3|974.3|14
1678165800000|2023-03-07 05:10:00|979.3|974.3|979.8|974.8|980|975|979.3|974.3|11
1678166100000|2023-03-07 05:15:00|979.9|974.9|979.8|974.8|979.9|974.9|979.6|974.6|14
1678166400000|2023-03-07 05:20:00|979.7|974.7|980|975|980.1|975.1|979.7|974.7|9
1678166700000|2023-03-07 05:25:00|979.9|974.9|979.9|974.9|980|975|979.8|974.8|11
1678167000000|2023-03-07 05:30:00|979.8|974.8|979.7|974.7|979.9|974.9|979.7|974.7|16
1678167300000|2023-03-07 05:35:00|979.6|974.6|978.8|973.8|979.7|974.7|978.7|973.7|19
1678167600000|2023-03-07 05:40:00|978.9|973.9|979.1|974.1|979.2|974.2|978.9|973.9|6
1678167900000|2023-03-07 05:45:00|979|974|978.7|973.7|979.1|975.2|977|973.4|16
1678168200000|2023-03-07 05:50:00|978.6|973.6|977.9|972.9|978.6|973.6|977.5|972.5|26
1678168500000|2023-03-07 05:55:00|978|973|977.8|972.8|978.3|973.3|977.4|972.4|28
1678168800000|2023-03-07 06:00:00|977.7|972.7|978.2|973.2|978.5|973.5|977.7|972.7|33
1678169100000|2023-03-07 06:05:00|978.1|973.1|977|972|978.1|973.1|977|972|24
1678169400000|2023-03-07 06:10:00|976.9|971.9|976.6|971.6|977.3|972.3|976.4|971.4|30
1678169700000|2023-03-07 06:15:00|976.5|971.5|977.3|972.3|977.4|972.4|976.4|971.4|27
1678170000000|2023-03-07 06:20:00|977.1|972.1|976.4|971.4|977.1|972.1|976.3|971.3|23
1678170300000|2023-03-07 06:25:00|976.2|971.2|976.2|971.2|976.5|971.5|975.9|970.9|31
1678170600000|2023-03-07 06:30:00|976.3|971.3|976.3|971.3|977.3|972.3|976.1|971.1|28
1678170900000|2023-03-07 06:35:00|976.4|971.4|976.3|971.3|976.9|971.9|976.1|971.1|15
1678171200000|2023-03-07 06:40:00|976.2|971.2|976|971|976.3|971.3|975.8|970.8|18
1678171500000|2023-03-07 06:45:00|975.9|970.9|975|970|975.9|970.9|974.9|969.9|18
1678171800000|2023-03-07 06:50:00|975.1|970.1|975.1|970.1|975.2|970.2|975|970|13
1678172100000|2023-03-07 06:55:00|975.2|970.2|974.9|969.9|975.5|970.5|974.8|969.8|20
1678172400000|2023-03-07 07:00:00|974.8|969.8|975|970|975.2|970.2|974.8|969.8|9
1678173000000|2023-03-07 07:10:00|975.8|970.8|975.8|970.8|975.9|970.9|975.3|970.3|15
1678173300000|2023-03-07 07:15:00|975.7|970.7|976.4|971.4|976.4|971.4|975.6|970.6|19
1678173600000|2023-03-07 07:20:00|976.3|971.3|977|972|977.1|972.1|976|971|20
1678173900000|2023-03-07 07:25:00|977.1|972.1|977.3|972.3|977.5|972.5|977.1|972.1|11
1678174500000|2023-03-07 07:35:00|979.2|974.2|978.8|973.8|979.3|974.3|978.7|973.7|28
1678174800000|2023-03-07 07:40:00|978.9|973.9|978.9|973.9|979.3|974.3|978.3|973.3|34
1678175100000|2023-03-07 07:45:00|978.8|973.8|977.6|972.6|978.9|973.9|977.6|972.6|37
1678175400000|2023-03-07 07:50:00|977.7|972.7|978.9|973.9|978.9|973.9|977.6|972.6|40
1678175700000|2023-03-07 07:55:00|979|974|979.1|974.1|980|975|979|974|33
1678176000000|2023-03-07 08:00:00|979.2|974.2|979.4|974.4|980|975|978.6|973.6|93
1678176300000|2023-03-07 08:05:00|979.5|974.5|977.8|972.8|979.5|974.5|977.8|972.8|93
1678176600000|2023-03-07 08:10:00|977.6|972.6|976|971|977.9|972.9|975.8|970.8|99
1678176900000|2023-03-07 08:15:00|975.8|970.8|975.8|970.8|976.4|971.4|975.3|970.3|57
1678177200000|2023-03-07 08:20:00|975.7|970.7|976.4|971.4|976.8|971.8|975.2|970.2|65
1678177500000|2023-03-07 08:25:00|976.5|971.5|976.6|971.6|976.9|971.9|976.1|971.1|51
1678177800000|2023-03-07 08:30:00|976.8|971.8|978|973|978.5|973.5|976.3|971.3|128
1678178100000|2023-03-07 08:35:00|978.1|973.1|977.3|972.3|978.1|973.1|977.3|972.3|69
1678178400000|2023-03-07 08:40:00|977.4|972.4|976.9|971.9|977.5|972.5|976.7|971.7|85
1678178700000|2023-03-07 08:45:00|977|972|977.7|972.7|977.7|972.7|976.9|971.9|59
1678179000000|2023-03-07 08:50:00|977.4|972.4|977.5|972.5|977.9|972.9|977.1|972.1|73
1678179300000|2023-03-07 08:55:00|977.6|972.6|978|973|978.4|973.4|977.5|972.5|61
1678179600000|2023-03-07 09:00:00|977.8|972.8|977.9|972.9|978|973|977.4|972.4|15
1678179900000|2023-03-07 09:05:00|978|973|978.7|973.7|978.7|973.7|977.4|972.4|19
1678180200000|2023-03-07 09:10:00|978.8|973.8|976.8|971.8|978.8|973.8|976.8|971.8|36
1678180500000|2023-03-07 09:15:00|976.9|971.9|976.1|971.1|977.5|972.5|975.9|970.9|39
1678180800000|2023-03-07 09:20:00|976.2|971.2|977|972|977|972|975.5|970.5|39
1678181100000|2023-03-07 09:25:00|976.9|971.9|977.2|972.2|977.6|972.6|976.8|971.8|26
1678181400000|2023-03-07 09:30:00|977.1|972.1|977|972|977.5|972.5|976.9|971.9|29
1678181700000|2023-03-07 09:35:00|977.1|972.1|978.2|973.2|978.2|974.2|975.8|972.1|26
1678182000000|2023-03-07 09:40:00|978.3|973.3|976.3|971.3|978.3|973.3|976.3|971.3|30
1678182300000|2023-03-07 09:45:00|976.1|971.1|975.9|970.9|976.5|971.5|975.6|970.6|33
1678182600000|2023-03-07 09:50:00|975.8|970.8|972.3|970.5|975.8|970.8|972.1|968.9|47
1678182900000|2023-03-07 09:55:00|972.4|970.6|972.7|970.9|974.1|971.1|972|969|23
1678183200000|2023-03-07 10:00:00|972.6|970.8|973|971.2|973.3|971.5|972.6|970.8|28
1678183500000|2023-03-07 10:05:00|973.1|971.3|973|971.2|973.2|971.4|972.8|971|23
1678183800000|2023-03-07 10:10:00|972.9|971.1|973|971.2|975.2|971.7|972.8|969.9|23
1678184100000|2023-03-07 10:15:00|973.1|971.3|974.1|969.1|974.5|971.3|972.6|969.1|17
1678184400000|2023-03-07 10:20:00|972.6|970.8|973|971.2|974.5|971.2|972.6|969.2|13
1678184700000|2023-03-07 10:25:00|973.1|971.3|973.8|968.8|974.7|971.3|972.9|968.4|30
1678185000000|2023-03-07 10:30:00|973.7|968.7|972.7|970.9|974.3|971|971.2|967.5|30
1678185300000|2023-03-07 10:35:00|974.2|969.2|973.3|971.5|974.8|971.6|972.7|969.1|23
1678185600000|2023-03-07 10:40:00|973.4|971.6|974.5|969.5|974.8|971.6|973.2|969.4|13
1678185900000|2023-03-07 10:45:00|974.4|969.4|973.5|968.5|974.5|970.3|971.8|968.3|21
1678186200000|2023-03-07 10:50:00|973.6|968.6|973.9|968.9|974.1|970.5|971.6|968.3|20
1678186500000|2023-03-07 10:55:00|972.2|970.4|972.9|967.9|973.6|970.4|971.5|967.8|21
1678186800000|2023-03-07 11:00:00|971.2|969.4|970.7|968.9|972.7|969.4|970.1|966.7|25
1678187100000|2023-03-07 11:05:00|970.6|968.8|972.8|967.8|972.9|969.3|970.6|966.8|19
1678187400000|2023-03-07 11:10:00|972.9|967.9|973.8|968.8|973.8|968.8|972.8|967.8|21
1678187700000|2023-03-07 11:15:00|973.7|968.7|973.1|968.1|973.7|970.1|971.3|967.9|20
1678188000000|2023-03-07 11:20:00|973.2|968.2|971.7|966.7|973.5|968.5|971.5|966.5|28
1678188300000|2023-03-07 11:25:00|971.6|966.6|971|966|971.7|966.7|971|966|21
1678188600000|2023-03-07 11:30:00|970.9|965.9|971.6|966.6|971.7|967.6|969.3|965.4|20
1678188900000|2023-03-07 11:35:00|971.5|966.5|970.2|965.2|971.5|966.5|970|965|14
1678189200000|2023-03-07 11:40:00|970.1|965.1|968.8|963.8|970.2|965.2|968.8|963.8|24
1678189500000|2023-03-07 11:45:00|968.7|963.7|970.5|965.5|970.7|966|967.6|963.7|32
1678189800000|2023-03-07 11:50:00|970.4|965.4|970.6|965.6|970.6|965.6|969.7|964.7|27
1678190100000|2023-03-07 11:55:00|970.8|965.8|970.3|965.3|970.9|965.9|970.1|965.1|26
1678190400000|2023-03-07 12:00:00|970.2|965.2|969|964|970.2|965.2|968.9|963.9|31
1678190700000|2023-03-07 12:05:00|968.9|963.9|968.5|963.5|968.9|963.9|968.1|963.1|22
1678191000000|2023-03-07 12:10:00|968.4|963.4|968.8|963.8|969.4|964.4|968.4|963.4|28
1678191300000|2023-03-07 12:15:00|969|964|968.4|963.4|969|964|968.1|963.1|12
1678191600000|2023-03-07 12:20:00|968.6|963.6|965.5|963.7|968.9|963.9|965.1|961.8|20
1678191900000|2023-03-07 12:25:00|965.6|963.8|969|964|969.3|964.9|965.1|961.9|31
1678192200000|2023-03-07 12:30:00|968.9|963.9|968.1|963.1|969.1|964.1|968.1|963.1|32
1678192500000|2023-03-07 12:35:00|968|963|966.6|961.6|968.1|963.1|966.3|961.3|37
1678192800000|2023-03-07 12:40:00|966.5|961.5|966.8|961.8|967.6|962.6|966|961|28
1678193100000|2023-03-07 12:45:00|966.7|961.7|965.2|960.2|966.9|961.9|965.2|960.2|15
1678193400000|2023-03-07 12:50:00|965.1|960.1|963.3|961.5|965.4|962.1|962.8|959.6|39
1678193700000|2023-03-07 12:55:00|963.2|961.4|964.3|962.5|965.4|962.5|962.6|959.2|38
1678194000000|2023-03-07 13:00:00|964.4|962.6|965.1|960.1|966.1|962.8|963.8|959.8|68
1678194300000|2023-03-07 13:05:00|964.9|959.9|964.1|959.1|964.9|959.9|964.1|959.1|38
1678194600000|2023-03-07 13:10:00|964|959|964|959|964.3|959.3|963.6|958.6|39
1678194900000|2023-03-07 13:15:00|963.9|958.9|963.2|958.2|963.9|958.9|963.1|958.1|14
1678195200000|2023-03-07 13:20:00|960.3|955.3|957.1|952.1|960.3|955.3|957|952|102
1678195500000|2023-03-07 13:25:00|957|952|954.3|949.3|957.4|953.6|954.3|949.3|79
1678195800000|2023-03-07 13:30:00|954.2|949.2|952.3|947.3|955.5|950.5|952|947|99
1678196100000|2023-03-07 13:35:00|952.2|947.2|953.3|948.3|953.9|948.9|949.6|944.6|157
1678196400000|2023-03-07 13:40:00|953.6|948.6|957.5|952.5|957.6|952.6|953.5|948.5|113
1678196700000|2023-03-07 13:45:00|957.4|952.4|957|952|957.9|952.9|956.2|951.2|53
1678197000000|2023-03-07 13:50:00|957.1|952.1|957.2|952.2|957.6|952.6|956.8|951.8|53
1678197300000|2023-03-07 13:55:00|957.1|952.1|958.2|953.2|958.2|953.2|957.1|952.1|43
1678197600000|2023-03-07 14:00:00|958.1|953.1|961.5|956.5|961.9|956.9|957.4|952.4|107
1678197900000|2023-03-07 14:05:00|961.4|956.4|956.1|951.1|961.5|957|955.9|950.9|94
1678198200000|2023-03-07 14:10:00|956.2|951.2|953.5|948.5|956.4|951.4|953.4|948.4|108
1678198500000|2023-03-07 14:15:00|953.3|948.3|956|951|956.2|951.2|953.3|948.3|100
1678198800000|2023-03-07 14:20:00|956.1|951.1|960.2|955.2|960.3|955.3|956|951|86
1678199100000|2023-03-07 14:25:00|959.8|954.8|960.2|955.2|961.1|956.1|959.6|954.6|88
1678199400000|2023-03-07 14:30:00|960.4|955.4|960.5|955.5|961|956|958.2|953.2|176
1678199700000|2023-03-07 14:35:00|960.2|955.2|959.8|954.8|960.8|955.8|958.2|953.2|168
1678200000000|2023-03-07 14:40:00|959.7|954.7|953.3|948.3|959.7|954.7|952.9|947.9|164
1678200300000|2023-03-07 14:45:00|953.1|948.1|955.9|950.9|956.1|951.1|952.5|947.5|109
1678200600000|2023-03-07 14:50:00|955.8|950.8|958.6|953.6|959.4|954.4|955.7|950.7|152
1678200900000|2023-03-07 14:55:00|958.8|953.8|957.9|952.9|959.6|954.6|957.6|952.6|122
1678201200000|2023-03-07 15:00:00|957.8|952.8|945.1|940.1|957.8|952.8|944.7|939.7|390
1678201500000|2023-03-07 15:05:00|945|940|944.5|939.5|946.9|941.9|944.3|939.3|344
1678201800000|2023-03-07 15:10:00|944.3|939.3|943.4|938.4|945.6|940.6|942.2|937.2|288
1678202100000|2023-03-07 15:15:00|943.3|938.3|940.9|935.9|944.3|939.3|940.5|935.5|280
1678202400000|2023-03-07 15:20:00|941|936|944.2|939.2|945.2|940.2|940.7|935.7|288
1678202700000|2023-03-07 15:25:00|944.1|939.1|943.4|938.4|944.5|939.5|942.7|937.7|164
1678203000000|2023-03-07 15:30:00|943.3|938.3|944.7|939.7|945|940|942.7|937.7|210
1678203300000|2023-03-07 15:35:00|944.5|939.5|944|939|946.4|941.4|943.6|938.6|297
1678203600000|2023-03-07 15:40:00|944.2|939.2|938.6|933.6|944.2|939.2|938.1|933.1|179
1678203900000|2023-03-07 15:45:00|938.5|933.5|940.2|935.2|941.7|936.7|937.9|932.9|192
1678204200000|2023-03-07 15:50:00|940.1|935.1|936.6|931.6|940.3|935.3|935|930|304
1678204500000|2023-03-07 15:55:00|936.5|931.5|936.8|931.8|937.3|932.3|935.3|930.3|234
1678204800000|2023-03-07 16:00:00|936.7|931.7|938.6|933.6|939.9|934.9|936.5|931.5|203
1678205100000|2023-03-07 16:05:00|938.5|933.5|938.3|933.3|939|934|938.1|933.1|106
1678205400000|2023-03-07 16:10:00|938.5|933.5|938.8|933.8|939.5|934.5|938.5|933.5|104
1678205700000|2023-03-07 16:15:00|938.7|933.7|939.9|934.9|940|935|938.4|933.4|136
1678206000000|2023-03-07 16:20:00|940|935|941.4|936.4|941.9|936.9|939.2|934.2|90
1678206300000|2023-03-07 16:25:00|941.5|936.5|940.4|935.4|941.5|936.5|940.2|935.2|94
1678206600000|2023-03-07 16:30:00|940.1|935.1|939.4|934.4|941|936|939.2|934.2|109
1678206900000|2023-03-07 16:35:00|939.5|934.5|941.3|936.3|941.6|936.6|939.5|934.5|100
1678207200000|2023-03-07 16:40:00|941.4|936.4|941.2|936.2|941.4|936.4|940.4|935.4|80
1678207500000|2023-03-07 16:45:00|941.1|936.1|941.6|936.6|941.8|936.8|941|936|93
1678207800000|2023-03-07 16:50:00|941.5|936.5|940.8|935.8|941.8|936.8|940.4|935.4|72
1678208100000|2023-03-07 16:55:00|940.9|935.9|940.8|935.8|940.9|935.9|940.4|935.4|23
1678213800000|2023-03-07 18:30:00|937.5|932.5|937.2|932.2|937.5|932.5|937.1|932.1|17
1678214100000|2023-03-07 18:35:00|937|932|936.5|931.5|937.3|932.3|936.5|931.5|55
1678214400000|2023-03-07 18:40:00|936.6|931.6|936.5|931.5|936.8|931.8|936.1|931.1|39
1678214700000|2023-03-07 18:45:00|936.6|931.6|936|931|936.8|931.8|935.8|930.8|33
1678215000000|2023-03-07 18:50:00|936.1|931.1|936|931|936.2|931.2|935.3|930.3|61
1678215300000|2023-03-07 18:55:00|936.1|931.1|936.5|931.5|936.8|931.8|935.5|930.5|64
1678215600000|2023-03-07 19:00:00|936.6|931.6|936.7|931.7|937.4|932.4|936.5|931.5|55
1678215900000|2023-03-07 19:05:00|936.8|931.8|937.2|932.2|937.4|932.4|936.6|931.6|42
1678216200000|2023-03-07 19:10:00|937|932|937.4|932.4|937.5|932.5|936.8|931.8|54
1678216500000|2023-03-07 19:15:00|937.3|932.3|938|933|938.3|933.3|937|932|48
1678216800000|2023-03-07 19:20:00|937.9|932.9|937.3|932.3|938|933|937.2|932.2|18
1678217100000|2023-03-07 19:25:00|937.2|932.2|937.1|932.1|938|933|937.1|932.1|29
1678217400000|2023-03-07 19:30:00|937.2|932.2|936|931|937.7|932.7|935.8|930.8|39
1678217700000|2023-03-07 19:35:00|935.9|930.9|936|931|936.5|931.5|935.4|930.4|51
1678218000000|2023-03-07 19:40:00|936.1|931.1|936.5|931.5|936.8|931.8|936|931|44
1678218300000|2023-03-07 19:45:00|936.7|931.7|936.9|931.9|937.2|932.2|936.4|931.4|36
1678218600000|2023-03-07 19:50:00|936.8|931.8|937.2|932.2|937.3|932.3|936.8|931.8|14
1678218900000|2023-03-07 19:55:00|937.1|932.1|937.3|932.3|937.5|932.5|937|932|19
1678219200000|2023-03-07 20:00:00|937.4|932.4|937.4|932.4|937.9|932.9|937.3|932.3|41
1678219500000|2023-03-07 20:05:00|937.3|932.3|937.5|932.5|937.6|932.6|937.3|932.3|19
1678219800000|2023-03-07 20:10:00|937.6|932.6|937.4|932.4|937.6|932.6|937.4|932.4|8
1678220100000|2023-03-07 20:15:00|937.5|932.5|937.8|932.8|937.8|932.8|937.4|932.4|12
1678221300000|2023-03-07 20:35:00|938.1|933.1|938.3|933.3|938.4|933.4|938|933|18
1678221600000|2023-03-07 20:40:00|938.4|933.4|938.4|933.4|938.7|933.7|938.3|933.3|22
1678221900000|2023-03-07 20:45:00|938.7|933.7|938.3|933.3|938.7|933.7|938|933|15
1678222200000|2023-03-07 20:50:00|938.4|933.4|937.5|932.5|938.4|933.4|937.5|932.5|24
1678222500000|2023-03-07 20:55:00|937.6|932.6|937.5|932.5|937.9|932.9|937.5|932.5|19
1678222800000|2023-03-07 21:00:00|937.6|932.6|937.7|932.7|937.9|932.9|937.5|932.5|21
1678223100000|2023-03-07 21:05:00|937.8|932.8|938.2|933.2|938.2|933.2|937.5|932.5|19
1678223400000|2023-03-07 21:10:00|938|933|938.4|933.4|938.5|933.5|937.9|932.9|20
1678223700000|2023-03-07 21:15:00|938.3|933.3|938.3|933.3|938.3|933.3|938.1|933.1|6
1678224000000|2023-03-07 21:20:00|938.4|933.4|938.4|933.4|938.5|933.5|938.3|933.3|5
1678224300000|2023-03-07 21:25:00|938.5|933.5|937.6|932.6|938.5|933.5|937.6|932.6|12
1678224600000|2023-03-07 21:30:00|937.8|932.8|937.9|932.9|939|934|937.6|932.6|30
1678224900000|2023-03-07 21:35:00|938|933|937.9|932.9|938|933|937.6|932.6|15
1678225200000|2023-03-07 21:40:00|938|933|937.7|932.7|938|933|937.5|932.5|11
1678225500000|2023-03-07 21:45:00|937.9|932.9|938.2|933.2|938.2|933.2|937.9|932.9|17
1678225800000|2023-03-07 21:50:00|938.9|933.9|938.1|933.1|938.9|933.9|938|933|16
1678226100000|2023-03-07 21:55:00|938.2|933.2|936.9|931.9|938.2|933.2|936.8|931.8|27
1678230000000|2023-03-07 23:00:00|937.4|932.4|939|934|939.1|934.1|937.2|932.2|25
1678230300000|2023-03-07 23:05:00|939.1|934.1|939.2|934.2|939.8|934.8|938.8|933.8|17
1678230600000|2023-03-07 23:10:00|939|934|938.7|933.7|939.1|934.1|938.6|933.6|15
1678230900000|2023-03-07 23:15:00|938.8|933.8|938.5|933.5|938.8|933.8|938|933|13
1678231200000|2023-03-07 23:20:00|938.4|933.4|938.4|933.4|938.5|933.5|938.3|933.3|9
1678231500000|2023-03-07 23:25:00|938.3|933.3|938.4|933.4|938.4|933.4|938.3|933.3|8
1678231800000|2023-03-07 23:30:00|938.3|933.3|937.9|932.9|938.3|933.3|937.8|932.8|14
1678232100000|2023-03-07 23:35:00|938|933|938.5|933.5|938.6|933.6|938|933|13
1678232400000|2023-03-07 23:40:00|938.7|933.7|938.6|933.6|938.9|933.9|938.3|933.3|11
1678232700000|2023-03-07 23:45:00|938.4|933.4|938.1|933.1|938.9|933.9|938.1|933.1|22
1678233000000|2023-03-07 23:50:00|937.8|932.8|938.5|933.5|938.5|933.5|937.7|932.7|30
1678233300000|2023-03-07 23:55:00|938.6|933.6|938.5|933.5|938.8|933.8|938.4|933.4|16
1678233600000|2023-03-08 00:00:00|938.4|933.4|937.7|932.7|938.4|933.4|937.6|932.6|21
1678233900000|2023-03-08 00:05:00|937.8|932.8|938.1|933.1|938.2|933.2|937.7|932.7|18
1678234200000|2023-03-08 00:10:00|938|933|937.8|932.8|938.2|933.2|937.8|932.8|13
1678234500000|2023-03-08 00:15:00|937.9|932.9|938.7|933.7|938.7|933.7|937.6|932.6|19
1678234800000|2023-03-08 00:20:00|938.6|933.6|938.6|933.6|939|934|938.1|933.1|32
1678235100000|2023-03-08 00:25:00|938.8|933.8|938.2|933.2|938.8|933.8|937.8|932.8|25
1678235400000|2023-03-08 00:30:00|938.3|933.3|938.3|933.3|938.7|933.7|938.1|933.1|21
1678235700000|2023-03-08 00:35:00|938.4|933.4|938.7|933.7|938.7|933.7|938.3|933.3|7
1678236000000|2023-03-08 00:40:00|938.6|933.6|938.7|933.7|938.8|933.8|938.3|933.3|12
1678236300000|2023-03-08 00:45:00|938.6|933.6|938.3|933.3|938.7|933.7|938.1|933.1|13
1678236600000|2023-03-08 00:50:00|938.4|933.4|938.7|933.7|939.3|934.3|938.4|933.4|26
1678236900000|2023-03-08 00:55:00|938.9|933.9|939.5|934.5|939.5|934.5|938.9|933.9|26
1678237200000|2023-03-08 01:00:00|939.6|934.6|938.9|933.9|939.6|934.6|938.8|933.8|44
1678237500000|2023-03-08 01:05:00|938.8|933.8|938.3|933.3|938.8|933.8|938.1|933.1|26
1678237800000|2023-03-08 01:10:00|938.6|933.6|939.1|934.1|939.2|934.2|938.6|933.6|23
1678238100000|2023-03-08 01:15:00|939.2|934.2|939.6|934.6|940|935|939.2|934.2|38
1678238400000|2023-03-08 01:20:00|939.4|934.4|939.7|934.7|939.8|934.8|938.8|933.8|65
1678238700000|2023-03-08 01:25:00|939.8|934.8|939.8|934.8|940.3|935.3|939.4|934.4|48
1678239000000|2023-03-08 01:30:00|939.7|934.7|941.3|936.3|941.3|936.3|939.7|934.7|43
1678239300000|2023-03-08 01:35:00|941.4|936.4|939.9|934.9|941.4|936.4|939.9|934.9|63
1678239600000|2023-03-08 01:40:00|939.7|934.7|940.6|935.6|940.7|935.7|939.5|934.5|17
1678239900000|2023-03-08 01:45:00|940.5|935.5|940.2|935.2|940.7|935.7|940.1|935.1|16
1678240200000|2023-03-08 01:50:00|940.1|935.1|940.6|935.6|940.6|935.6|940.1|935.1|18
1678240500000|2023-03-08 01:55:00|940.5|935.5|940.4|935.4|940.5|935.5|940.3|935.3|6
1678243800000|2023-03-08 02:50:00|938.1|933.1|938.2|933.2|938.2|933.2|938.1|933.1|4
1678244100000|2023-03-08 02:55:00|938.3|933.3|938.2|933.2|938.6|933.6|938.1|933.1|27
1678244400000|2023-03-08 03:00:00|938.3|933.3|938.3|933.3|938.6|933.6|938.3|933.3|17
1678244700000|2023-03-08 03:05:00|938.5|933.5|938.5|933.5|938.6|935.3|937.1|933.4|20
1678245000000|2023-03-08 03:10:00|938.4|933.4|938.4|933.4|938.4|933.4|938.4|933.4|1
1678245600000|2023-03-08 03:20:00|937.6|932.6|937.7|932.7|937.7|932.7|937.5|932.5|4
1678245900000|2023-03-08 03:25:00|937.6|932.6|937.4|932.4|937.8|932.8|937.4|932.4|18
1678246200000|2023-03-08 03:30:00|937.3|932.3|937.8|932.8|938.1|933.1|937.3|932.3|14
1678246500000|2023-03-08 03:35:00|937.9|932.9|937.5|932.5|937.9|932.9|937.3|932.3|11
1678246800000|2023-03-08 03:40:00|937.4|932.4|937.6|932.6|937.6|932.6|937.1|932.1|10
1678247100000|2023-03-08 03:45:00|937.8|932.8|937.4|932.4|937.8|932.8|937.4|932.4|16
1678247400000|2023-03-08 03:50:00|937.6|932.6|937.5|932.5|937.7|932.7|937.2|932.2|14
1678247700000|2023-03-08 03:55:00|937.3|932.3|937.4|932.4|937.4|932.4|937.1|932.1|12
1678248000000|2023-03-08 04:00:00|937.6|932.6|937.9|932.9|938|933|937.5|932.5|13
1678248300000|2023-03-08 04:05:00|937.8|932.8|938.6|933.6|938.6|933.6|937.7|932.7|14
1678248600000|2023-03-08 04:10:00|938.5|933.5|938|933|938.5|933.5|937.7|932.7|11
1678248900000|2023-03-08 04:15:00|937.9|932.9|938.4|933.4|939.2|934.2|937.9|932.9|25
1678249200000|2023-03-08 04:20:00|938.5|933.5|938.4|933.4|938.5|933.5|938.4|933.4|6
1678249500000|2023-03-08 04:25:00|938.5|933.5|939.6|934.6|939.6|934.6|937.9|932.9|22
1678249800000|2023-03-08 04:30:00|939.5|934.5|938.9|933.9|939.6|934.6|938.8|933.8|12
1678250100000|2023-03-08 04:35:00|939|934|938.8|933.8|939|934|938.4|933.4|13
1678250400000|2023-03-08 04:40:00|939|934|939|934|939.2|934.2|938.7|933.7|16
1678250700000|2023-03-08 04:45:00|938.8|933.8|939.5|934.5|939.5|934.5|938.8|933.8|14
1678251000000|2023-03-08 04:50:00|939.7|934.7|940.5|935.5|940.5|935.5|939.7|934.7|11
1678251300000|2023-03-08 04:55:00|940.6|935.6|940.8|935.8|941.6|936.6|940.5|935.5|22
1678251600000|2023-03-08 05:00:00|940.7|935.7|941|936|941.3|936.3|940.7|935.7|14
1678251900000|2023-03-08 05:05:00|940.9|935.9|941.8|936.8|941.9|936.9|940.8|935.8|23
1678252200000|2023-03-08 05:10:00|941.9|936.9|940.9|935.9|941.9|936.9|940.8|935.8|23
1678252500000|2023-03-08 05:15:00|940.8|935.8|940.1|935.1|940.9|935.9|940.1|935.1|17
1678252800000|2023-03-08 05:20:00|940.3|935.3|939.9|934.9|940.9|935.9|939.7|934.7|35
1678253100000|2023-03-08 05:25:00|940.4|935.4|940.8|935.8|940.9|935.9|940|935|29
1678253400000|2023-03-08 05:30:00|940.9|935.9|939.9|934.9|941|936|939.4|934.4|31
1678253700000|2023-03-08 05:35:00|940.1|935.1|939.7|934.7|940.5|935.5|939.7|934.7|29
1678254000000|2023-03-08 05:40:00|939.8|934.8|940.4|935.4|940.6|935.6|939.7|934.7|46
1678254300000|2023-03-08 05:45:00|940.7|935.7|940.7|935.7|941.1|936.1|940|935|59
1678254600000|2023-03-08 05:50:00|940.8|935.8|941.1|936.1|941.1|936.1|940.5|935.5|46
1678254900000|2023-03-08 05:55:00|941|936|941.7|936.7|941.7|936.7|940.9|935.9|36
1678255200000|2023-03-08 06:00:00|941.6|936.6|942.2|937.2|942.3|937.3|941.2|936.2|59
1678255500000|2023-03-08 06:05:00|942.4|937.4|942.6|937.6|943.2|938.2|942.3|937.3|68
1678255800000|2023-03-08 06:10:00|942.9|937.9|943.5|938.5|943.6|938.6|942.3|937.3|57
1678256100000|2023-03-08 06:15:00|943.6|938.6|943.4|938.4|944.1|939.1|943.4|938.4|52
1678256400000|2023-03-08 06:20:00|943.5|938.5|942.4|937.4|943.5|938.5|942.3|937.3|53
1678256700000|2023-03-08 06:25:00|942.3|937.3|942.5|937.5|942.5|937.5|941.5|936.5|54
1678257000000|2023-03-08 06:30:00|942.4|937.4|943.5|938.5|943.8|938.8|942.2|937.2|58
1678257300000|2023-03-08 06:35:00|943.2|938.2|941.9|936.9|943.8|938.8|941.9|936.9|45
1678257600000|2023-03-08 06:40:00|941.8|936.8|941.2|936.2|942.6|937.6|941|936|42
1678257900000|2023-03-08 06:45:00|941.8|936.8|941.4|936.4|942.1|937.1|940.9|935.9|51
1678258200000|2023-03-08 06:50:00|940.9|935.9|942.5|937.5|942.7|937.7|940.8|935.8|42
1678258500000|2023-03-08 06:55:00|942.2|937.2|942.8|937.8|943|938|942.2|937.2|50
1678258800000|2023-03-08 07:00:00|942.6|937.6|942|937|942.9|937.9|941.9|936.9|65
1678259100000|2023-03-08 07:05:00|942.2|937.2|942.5|937.5|942.8|937.8|941.1|936.1|55
1678259400000|2023-03-08 07:10:00|942.6|937.6|942.5|937.5|943|938|941.1|936.1|83
1678259700000|2023-03-08 07:15:00|942.4|937.4|942.4|937.4|943.4|938.4|941.9|936.9|91
1678260000000|2023-03-08 07:20:00|942.7|937.7|940.9|935.9|942.9|937.9|940|935|58
1678260300000|2023-03-08 07:25:00|940.7|935.7|940.9|935.9|941.4|936.4|940.4|935.4|49
1678260600000|2023-03-08 07:30:00|940.8|935.8|940.6|935.6|941.4|936.4|940|935|65
1678260900000|2023-03-08 07:35:00|940.9|935.9|941.9|936.9|942.2|937.2|940.5|935.5|44
1678261200000|2023-03-08 07:40:00|942|937|941.5|936.5|942.7|937.7|941.4|936.4|50
1678261500000|2023-03-08 07:45:00|941.4|936.4|941.1|936.1|941.9|936.9|940.7|935.7|55
1678261800000|2023-03-08 07:50:00|941.2|936.2|941.6|936.6|942|937|940.5|935.5|64
1678262100000|2023-03-08 07:55:00|942|937|940.6|935.6|942|937|940.5|935.5|52
1678262400000|2023-03-08 08:00:00|940.5|935.5|941.5|936.5|942.7|937.7|940.4|935.4|117
1678262700000|2023-03-08 08:05:00|941.4|936.4|942.9|937.9|943.5|938.5|940.9|935.9|73
1678263000000|2023-03-08 08:10:00|943.2|938.2|941.5|936.5|943.6|938.6|941|936|83
1678263300000|2023-03-08 08:15:00|941.6|936.6|943.8|938.8|944.4|939.4|941.6|936.6|100
1678263600000|2023-03-08 08:20:00|944.9|939.9|945|940|946.1|941.1|943.4|938.4|98
1678263900000|2023-03-08 08:25:00|945.1|940.1|946.3|941.3|946.5|941.5|944.6|939.6|108
1678264200000|2023-03-08 08:30:00|946.2|941.2|946.7|941.7|947.4|942.4|945.9|940.9|72
1678264500000|2023-03-08 08:35:00|946.6|941.6|946.4|941.4|947.7|942.7|946.1|941.1|86
1678264800000|2023-03-08 08:40:00|946.6|941.6|945.9|940.9|946.8|941.8|945.4|940.4|35
1678265100000|2023-03-08 08:45:00|945.8|940.8|942.8|941|946.1|941.9|942.8|940|32
1678265400000|2023-03-08 08:50:00|942.7|940.9|943.2|938.2|943.9|940.9|941.7|937.9|41
1678265700000|2023-03-08 08:55:00|942.6|937.6|943.4|938.4|943.4|938.4|941.8|936.8|74
1678266000000|2023-03-08 09:00:00|943.1|938.1|942.7|937.7|943.7|938.7|942.4|937.4|62
1678266300000|2023-03-08 09:05:00|942.9|937.9|942.5|937.5|944.1|939.1|942.4|937.4|72
1678266600000|2023-03-08 09:10:00|942.4|937.4|944.7|939.7|945|940|942.4|937.4|63
1678266900000|2023-03-08 09:15:00|944.5|939.5|944|939|945.1|940.1|944|939|88
1678267200000|2023-03-08 09:20:00|944.2|939.2|944.3|939.3|944.5|939.5|943.6|938.6|72
1678267500000|2023-03-08 09:25:00|944.1|939.1|944.7|939.7|945.6|940.6|944.1|939.1|70
1678267800000|2023-03-08 09:30:00|944.8|939.8|944.4|939.4|945.4|940.4|944.2|939.2|64
1678268100000|2023-03-08 09:35:00|944.3|939.3|945.6|940.6|946|941|944|939|66
1678268400000|2023-03-08 09:40:00|945.9|940.9|945.9|940.9|946.1|941.1|945.4|940.4|57
1678268700000|2023-03-08 09:45:00|946|941|945.7|940.7|946.6|941.6|944.8|939.8|45
1678269000000|2023-03-08 09:50:00|945.4|940.4|945.3|940.3|945.6|940.6|944.3|939.3|50
1678269300000|2023-03-08 09:55:00|945|940|944.8|939.8|945.4|940.4|944.5|939.5|42
1678269600000|2023-03-08 10:00:00|944.9|939.9|946.7|941.7|947.1|942.1|944.9|939.9|29
1678269900000|2023-03-08 10:05:00|946.6|941.6|946.2|941.2|946.7|941.7|946|941|25
1678270200000|2023-03-08 10:10:00|946.3|941.3|946.4|941.4|946.5|941.5|946|941|29
1678270500000|2023-03-08 10:15:00|946.2|941.2|946.1|941.1|946.4|941.4|945|940|57
1678270800000|2023-03-08 10:20:00|946.2|941.2|946.3|941.3|947|942|945.9|940.9|31
1678271100000|2023-03-08 10:25:00|946.2|941.2|945.9|940.9|946.4|941.4|945.9|940.9|22
1678271400000|2023-03-08 10:30:00|946|941|945.5|940.5|946.4|941.4|945.4|940.4|30
1678271700000|2023-03-08 10:35:00|945.6|940.6|946|941|946.2|941.2|945.1|940.1|30
1678272000000|2023-03-08 10:40:00|945.9|940.9|947.1|942.1|947.1|942.1|945.9|940.9|20
1678272300000|2023-03-08 10:45:00|947.2|942.2|947.4|942.4|948.3|943.3|947.1|942.1|31
1678272600000|2023-03-08 10:50:00|947.5|942.5|949.3|944.3|949.5|944.5|947.5|942.5|48
1678272900000|2023-03-08 10:55:00|949.5|944.5|949.7|944.7|950.9|945.9|949.1|944.1|45
1678273200000|2023-03-08 11:00:00|949.6|944.6|949.9|944.9|950.7|945.7|948.7|943.7|48
1678273500000|2023-03-08 11:05:00|950|945|950.8|945.8|951.1|946.1|949.7|944.7|45
1678273800000|2023-03-08 11:10:00|950.9|945.9|950.6|945.6|951.4|946.4|950.3|945.3|43
1678274100000|2023-03-08 11:15:00|950.7|945.7|950.6|945.6|952|947|950.5|945.5|100
1678274400000|2023-03-08 11:20:00|950.7|945.7|951.6|946.6|952.2|947.2|950.7|945.7|62
1678274700000|2023-03-08 11:25:00|951.9|946.9|951|946|952.3|947.3|950.9|945.9|66
1678275000000|2023-03-08 11:30:00|951.4|946.4|948.9|943.9|951.4|946.4|948.4|943.4|88
1678275300000|2023-03-08 11:35:00|948.8|943.8|949.8|944.8|950|945|948.1|943.1|58
1678275600000|2023-03-08 11:40:00|949.7|944.7|952.2|947.2|952.2|947.2|949.7|944.7|55
1678275900000|2023-03-08 11:45:00|952.3|947.3|950.4|945.4|952.3|947.3|949.9|944.9|45
1678276200000|2023-03-08 11:50:00|951|946|948.9|947.1|951.8|948.4|948.8|944.5|40
1678276500000|2023-03-08 11:55:00|948.8|947|947.2|945.4|950.3|947|947.1|943|24
1678276800000|2023-03-08 12:00:00|947.4|945.6|949.5|944.5|949.7|946.2|947.2|943|59
1678277100000|2023-03-08 12:05:00|949|944|949.1|944.1|949.5|944.5|948.6|943.6|37
1678277400000|2023-03-08 12:10:00|949.2|944.2|948.5|943.5|949.8|944.8|948.5|943.5|34
1678277700000|2023-03-08 12:15:00|948.6|943.6|947.3|942.3|949.3|944.3|946.9|941.9|35
1678278000000|2023-03-08 12:20:00|947.8|942.8|945|940|947.8|942.8|945|940|57
1678278300000|2023-03-08 12:25:00|945.6|940.6|946.5|941.5|946.6|941.6|944.7|939.7|73
1678278600000|2023-03-08 12:30:00|946.3|941.3|945.8|940.8|946.5|941.5|944.9|939.9|74
1678278900000|2023-03-08 12:35:00|945.9|940.9|944.7|939.7|946.6|941.6|944.7|939.7|78
1678279200000|2023-03-08 12:40:00|944.8|939.8|943.6|938.6|945|940|943.4|938.4|80
1678279500000|2023-03-08 12:45:00|944.3|939.3|943.3|938.3|945.3|940.3|943.1|938.1|81
1678279800000|2023-03-08 12:50:00|943.6|938.6|944.2|939.2|944.7|939.7|942.9|937.9|80
1678280100000|2023-03-08 12:55:00|944.5|939.5|945.9|940.9|945.9|940.9|943.9|938.9|72
1678280400000|2023-03-08 13:00:00|945.7|940.7|948.5|943.5|949.5|944.5|944.5|939.5|185
1678280700000|2023-03-08 13:05:00|948.6|943.6|947.1|942.1|948.7|943.7|945.5|940.5|127
1678281000000|2023-03-08 13:10:00|947|942|951.3|940.9|951.3|942.7|945.7|940.7|100
1678281300000|2023-03-08 13:15:00|947.7|942.7|944|939|950.6|942.7|943.5|938.5|200
1678281600000|2023-03-08 13:20:00|943.7|938.7|944.4|939.4|946.2|941.2|941|936|297
1678281900000|2023-03-08 13:25:00|943.9|938.9|943.9|938.9|944.7|939.7|942.6|937.6|204
1678282200000|2023-03-08 13:30:00|943.8|938.8|944.5|939.5|944.9|939.9|942.5|937.5|180
1678282500000|2023-03-08 13:35:00|944.4|939.4|945.6|940.6|945.7|940.7|942.5|937.5|171
1678282800000|2023-03-08 13:40:00|945.5|940.5|946.7|941.7|948|943|944.5|939.5|164
1678283100000|2023-03-08 13:45:00|946.8|941.8|942.4|937.4|946.9|941.9|941.9|936.9|153
1678283400000|2023-03-08 13:50:00|942.2|937.2|941|936|942.5|937.5|940.7|935.7|94
1678283700000|2023-03-08 13:55:00|940.9|935.9|942.2|937.2|942.4|937.4|940.9|935.9|95
1678284000000|2023-03-08 14:00:00|942.5|937.5|946.9|941.9|947.6|942.6|942.2|937.2|191
1678284300000|2023-03-08 14:05:00|947|942|945.2|940.2|947.8|942.8|945|940|129
1678284600000|2023-03-08 14:10:00|945.4|940.4|944.3|939.3|946|941|943.8|938.8|94
1678284900000|2023-03-08 14:15:00|944.7|939.7|946.1|941.1|946.9|941.9|944.3|939.3|99
1678285200000|2023-03-08 14:20:00|946.5|941.5|944.6|939.6|946.5|941.5|943.9|938.9|98
1678285500000|2023-03-08 14:25:00|944.4|939.4|944.6|939.6|944.8|939.8|944|939|56
1678285800000|2023-03-08 14:30:00|944.5|939.5|945.1|940.1|949.1|944.2|944.5|939.5|396
1678286100000|2023-03-08 14:35:00|945|940|944.7|939.7|945.9|940.9|943.8|938.8|257
1678286400000|2023-03-08 14:40:00|944.9|939.9|944.5|939.5|946.5|941.5|943.7|938.7|189
1678286700000|2023-03-08 14:45:00|944.4|939.4|945.4|940.4|945.7|940.7|943.4|938.4|243
1678287000000|2023-03-08 14:50:00|945.2|940.2|946.5|941.5|947.7|942.7|945.1|940.1|250
1678287300000|2023-03-08 14:55:00|946.4|941.4|949|944|949|944|946.3|941.3|176
1678287600000|2023-03-08 15:00:00|949.2|944.2|947.6|942.6|949.2|944.2|942.3|937.3|594
1678287900000|2023-03-08 15:05:00|947.9|942.9|947.8|942.8|948.7|943.7|946.2|941.2|439
1678288200000|2023-03-08 15:10:00|947.9|942.9|951.6|946.6|953.7|948.7|947.6|942.6|339
1678288500000|2023-03-08 15:15:00|952.2|947.2|948.6|943.6|952.2|947.2|948.4|943.4|279
1678288800000|2023-03-08 15:20:00|948.9|943.9|952.8|947.8|953.2|948.2|946.5|941.5|329
1678289100000|2023-03-08 15:25:00|952.7|947.7|950.9|945.9|953.4|948.4|949.4|944.4|250
1678289400000|2023-03-08 15:30:00|951|946|952.3|947.3|953.2|948.2|950.5|945.5|229
1678289700000|2023-03-08 15:35:00|952.5|947.5|951.3|946.3|953.7|948.7|950.2|945.2|182
1678290000000|2023-03-08 15:40:00|951.1|946.1|950.4|945.4|951.4|946.4|949.5|944.5|146
1678290300000|2023-03-08 15:45:00|950.6|945.6|949.1|944.1|951.3|946.3|949.1|944.1|169
1678290600000|2023-03-08 15:50:00|948.8|943.8|948.1|943.1|949.5|944.5|947.4|942.4|179
1678290900000|2023-03-08 15:55:00|948.3|943.3|949.5|944.5|950.1|945.1|948.2|943.2|110
1678291200000|2023-03-08 16:00:00|949.6|944.6|949.9|944.9|950.6|945.6|949.4|944.4|101
1678291500000|2023-03-08 16:05:00|950|945|951.4|946.4|952.9|947.9|950|945|127
1678291800000|2023-03-08 16:10:00|951.5|946.5|950.4|945.4|951.6|946.6|949.2|944.2|96
1678292100000|2023-03-08 16:15:00|950.6|945.6|952.1|947.1|952.4|947.4|950.6|945.6|69
1678292400000|2023-03-08 16:20:00|952|947|952.1|947.1|952.5|947.5|951.4|946.4|83
1678292700000|2023-03-08 16:25:00|952|947|950|945|952|947|950|945|88
1678293000000|2023-03-08 16:30:00|950.1|945.1|948.4|943.4|950.2|945.2|948.1|943.1|94
1678293300000|2023-03-08 16:35:00|948.3|943.3|948.2|943.2|948.4|943.4|947.6|942.6|73
1678293600000|2023-03-08 16:40:00|948.3|943.3|948.1|943.1|949.4|944.4|948|943|75
1678293900000|2023-03-08 16:45:00|948.2|943.2|949.3|944.3|950.5|945.5|948|943|90
1678294200000|2023-03-08 16:50:00|949.5|944.5|948.5|943.5|950.2|945.2|948.5|943.5|62
1678294500000|2023-03-08 16:55:00|948.2|943.2|948.1|943.1|948.7|943.7|947.4|942.4|48
1678294800000|2023-03-08 17:00:00|948.2|943.2|947|942|948.2|943.2|946.8|941.8|72
1678295100000|2023-03-08 17:05:00|947.1|942.1|945.9|940.9|947.6|942.7|944.5|940.6|66
1678295400000|2023-03-08 17:10:00|946|941|945.9|940.9|946.2|941.2|945.3|940.3|73
1678295700000|2023-03-08 17:15:00|945.7|940.7|947.8|942.8|947.8|942.8|945.7|940.7|41
1678296000000|2023-03-08 17:20:00|948|943|947.8|942.8|948|943|947.3|942.3|55
1678296300000|2023-03-08 17:25:00|947.7|942.7|947.5|942.5|948.2|943.2|947.5|942.5|49
1678296600000|2023-03-08 17:30:00|947.6|942.6|947.8|942.8|947.9|942.9|945.9|940.9|77
1678296900000|2023-03-08 17:35:00|947.7|942.7|950.7|945.7|950.9|945.9|947.4|942.4|62
1678297200000|2023-03-08 17:40:00|950.6|945.6|949.4|944.4|950.7|945.7|949.3|944.3|59
1678297500000|2023-03-08 17:45:00|949.3|944.3|948.1|943.1|949.6|944.6|947.8|942.8|49
1678297800000|2023-03-08 17:50:00|947.9|942.9|947.7|942.7|948.4|943.4|947.5|942.5|71
1678298100000|2023-03-08 17:55:00|947.6|942.6|946.2|941.2|947.6|942.6|946|941|71
1678298400000|2023-03-08 18:00:00|946.3|941.3|944|939|947.6|942.6|943.9|938.9|179
1678298700000|2023-03-08 18:05:00|944.1|939.1|944.9|939.9|945.2|940.2|943.6|938.6|82
1678299000000|2023-03-08 18:10:00|945|940|946|941|946.4|941.4|944.3|939.3|88
1678299300000|2023-03-08 18:15:00|945.8|940.8|945.3|940.3|946.1|941.1|945.2|940.2|101
1678299600000|2023-03-08 18:20:00|945.2|940.2|945.4|940.4|945.7|940.7|945|940|71
1678299900000|2023-03-08 18:25:00|945.3|940.3|944.8|939.8|945.6|940.6|944.6|939.6|55
1678300200000|2023-03-08 18:30:00|944.7|939.7|945|940|946|941|944.3|939.3|86
1678300500000|2023-03-08 18:35:00|944.8|939.8|944.3|939.3|945.3|940.3|944.3|939.3|47
1678300800000|2023-03-08 18:40:00|944.2|939.2|944|939|944.4|939.4|943.6|938.6|42
1678301100000|2023-03-08 18:45:00|943.9|938.9|944.3|939.3|944.4|939.4|943.5|938.5|32
1678301400000|2023-03-08 18:50:00|944.2|939.2|945.4|940.4|945.5|940.5|944.1|939.1|43
1678301700000|2023-03-08 18:55:00|945.5|940.5|946.1|941.1|946.1|941.1|944.7|939.7|34
1678302000000|2023-03-08 19:00:00|945|940|945|940|945.8|940.8|945|940|30
1678302300000|2023-03-08 19:05:00|944.9|939.9|945.3|940.3|945.4|940.4|944.7|939.7|31
1678302600000|2023-03-08 19:10:00|945.4|940.4|945.7|940.7|946|941|945.4|940.4|37
1678302900000|2023-03-08 19:15:00|945.5|940.5|945.4|940.4|945.7|940.7|945.3|940.3|40
1678303200000|2023-03-08 19:20:00|945.3|940.3|945.3|940.3|945.6|940.6|945.2|940.2|27
1678303500000|2023-03-08 19:25:00|945.4|940.4|945.9|940.9|946.1|941.1|945.3|940.3|39
1678303800000|2023-03-08 19:30:00|946|941|945.5|940.5|946.1|941.1|945.4|940.4|33
1678304100000|2023-03-08 19:35:00|945.4|940.4|945.9|940.9|946.3|941.3|945.2|940.2|30
1678304400000|2023-03-08 19:40:00|945.7|940.7|945.4|940.4|945.8|940.8|945.3|940.3|28
1678304700000|2023-03-08 19:45:00|945.5|940.5|945.8|940.8|945.8|940.8|945.4|940.4|18
1678305000000|2023-03-08 19:50:00|945.7|940.7|946.3|941.3|946.6|941.6|945.2|940.2|46
1678305300000|2023-03-08 19:55:00|946.2|941.2|946.1|941.1|946.4|941.4|946.1|941.1|16
1678305600000|2023-03-08 20:00:00|946|941|945.9|940.9|946.4|941.4|945.7|940.7|26
1678305900000|2023-03-08 20:05:00|945.8|940.8|945.7|940.7|945.9|940.9|945.4|940.4|16
1678306200000|2023-03-08 20:10:00|945.6|940.6|945|940|945.7|940.7|944.8|939.8|31
1678306500000|2023-03-08 20:15:00|945.1|940.1|945|940|945.1|940.1|944.6|939.6|15
1678306800000|2023-03-08 20:20:00|944.9|939.9|944.4|939.4|945|940|944.3|939.3|28
1678307100000|2023-03-08 20:25:00|944.5|939.5|944.6|939.6|944.6|939.6|944.4|939.4|6
1678307400000|2023-03-08 20:30:00|944.7|939.7|944.7|939.7|944.8|939.8|944.5|939.5|12
1678307700000|2023-03-08 20:35:00|944.8|939.8|945.2|940.2|945.7|940.7|944.8|939.8|22
1678308000000|2023-03-08 20:40:00|945.3|940.3|945.9|940.9|945.9|940.9|944.7|939.7|27
1678308300000|2023-03-08 20:45:00|945.8|940.8|945|940|946.2|941.2|944.9|939.9|39
1678308600000|2023-03-08 20:50:00|944.9|939.9|944.8|939.8|945.1|940.1|944.8|939.8|16
1678308900000|2023-03-08 20:55:00|944.9|939.9|944.1|939.1|945|940|943.8|938.8|36
1678309200000|2023-03-08 21:00:00|943.9|938.9|943.8|938.8|944.1|939.1|942.7|937.7|15
1678309500000|2023-03-08 21:05:00|944|939|944|939|944.3|939.3|944|939|4
1678309800000|2023-03-08 21:10:00|944.1|939.1|944.2|939.2|944.2|939.2|944|939|10
1678310100000|2023-03-08 21:15:00|944.3|939.3|944.3|939.3|944.3|939.3|944.3|939.3|1
1678310400000|2023-03-08 21:20:00|944.2|939.2|944.2|939.2|944.2|939.2|944.2|939.2|1
1678310700000|2023-03-08 21:25:00|944.3|939.3|943.1|938.1|944.4|939.4|943.1|938.1|19
1678311000000|2023-03-08 21:30:00|942.8|937.8|943|938|943|938|942.7|937.7|38
1678311300000|2023-03-08 21:35:00|942.8|937.8|942.7|937.7|943|938|942.7|937.7|24
1678311600000|2023-03-08 21:40:00|942.8|937.8|942.7|937.7|943.2|938.2|942.7|937.7|22
1678311900000|2023-03-08 21:45:00|942.6|937.6|942.6|937.6|942.9|937.9|942.6|937.6|12
1678312200000|2023-03-08 21:50:00|942.7|937.7|942.8|937.8|942.9|937.9|942.5|937.5|19
1678312500000|2023-03-08 21:55:00|942.9|937.9|944.7|939.7|944.8|939.8|942.6|937.6|24
1678316400000|2023-03-08 23:00:00|945.7|936.7|942|937|945.9|937.2|941.8|936.7|7
1678316700000|2023-03-08 23:05:00|943.3|938.3|944|939|944.3|939.3|943.3|938.3|12
1678317000000|2023-03-08 23:10:00|944.1|939.1|944.4|939.4|944.7|939.7|944|939|11
1678317300000|2023-03-08 23:15:00|944.5|939.5|944.7|939.7|944.8|939.8|944.5|939.5|6
1678317600000|2023-03-08 23:20:00|944.6|939.6|944.8|939.8|944.8|939.8|944.6|939.6|7
1678317900000|2023-03-08 23:25:00|944.7|939.7|944.8|939.8|944.9|939.9|944.7|939.7|5
1678318200000|2023-03-08 23:30:00|944.9|939.9|944.8|939.8|945|940|944.7|939.7|5
1678318500000|2023-03-08 23:35:00|944.7|939.7|944.6|939.6|944.7|939.7|944.4|939.4|6
1678318800000|2023-03-08 23:40:00|944.7|939.7|944.6|939.6|944.7|939.7|944.1|939.1|15
1678319100000|2023-03-08 23:45:00|945|940|945.4|940.4|945.4|940.4|944.8|939.8|13
1678319400000|2023-03-08 23:50:00|945.5|940.5|945.3|940.3|945.5|940.5|945.3|940.3|3
1678319700000|2023-03-08 23:55:00|945.2|940.2|945.4|940.4|945.4|940.4|945.2|940.2|5
1678320000000|2023-03-09 00:00:00|945.3|940.3|944.4|939.4|945.4|940.4|944.4|939.4|17
1678320300000|2023-03-09 00:05:00|944.5|939.5|944.8|939.8|944.9|939.9|944.5|939.5|10
1678320600000|2023-03-09 00:10:00|944.9|939.9|945.1|940.1|945.2|940.2|944.9|939.9|7
1678320900000|2023-03-09 00:15:00|945|940|945.6|940.6|945.8|940.8|945|940|20
1678321200000|2023-03-09 00:20:00|945.5|940.5|945.1|940.1|945.6|940.6|944.7|939.7|12
1678321500000|2023-03-09 00:25:00|945|940|945.2|940.2|945.3|940.3|944.9|939.9|13
1678321800000|2023-03-09 00:30:00|945.1|940.1|944.9|939.9|945.3|940.3|944.3|939.3|32
1678322100000|2023-03-09 00:35:00|945|940|945.2|940.2|945.4|940.4|944.9|939.9|11
1678322400000|2023-03-09 00:40:00|945.3|940.3|945.4|940.4|946|941|945.3|940.3|17
1678322700000|2023-03-09 00:45:00|945.6|940.6|945.7|940.7|945.7|940.7|945.2|940.2|20
1678323000000|2023-03-09 00:50:00|945.8|940.8|945.1|940.1|946|941|944.9|939.9|22
1678323300000|2023-03-09 00:55:00|945.2|940.2|946|941|946|941|945.2|940.2|6
1678323600000|2023-03-09 01:00:00|946.1|941.1|945.8|940.8|946.4|941.4|945.8|940.8|33
1678323900000|2023-03-09 01:05:00|945.6|940.6|944.4|939.4|945.7|940.7|944.2|939.2|44
1678324200000|2023-03-09 01:10:00|944.3|939.3|943.9|938.9|944.5|939.5|943.8|938.8|27
1678324500000|2023-03-09 01:15:00|943.8|938.8|944|939|944|939|943|938|28
1678324800000|2023-03-09 01:20:00|944.2|939.2|944.3|939.3|944.4|939.4|943.8|938.8|34
1678325100000|2023-03-09 01:25:00|944.4|939.4|945|940|945|940|944.3|939.3|13
1678325400000|2023-03-09 01:30:00|944.9|939.9|943.4|938.4|944.9|939.9|943.3|938.3|29
1678325700000|2023-03-09 01:35:00|943.5|938.5|943.8|938.8|944|939|943.5|938.5|26
1678326000000|2023-03-09 01:40:00|943.7|938.7|943.5|938.5|943.9|938.9|943.5|938.5|21
1678326300000|2023-03-09 01:45:00|943.4|938.4|942.4|937.4|943.4|938.4|942.4|937.4|19
1678326600000|2023-03-09 01:50:00|942.2|937.2|942.9|937.9|943|938|942.1|937.1|22
1678326900000|2023-03-09 01:55:00|943|938|942.7|937.7|943.3|938.3|942.6|937.6|22
1678327200000|2023-03-09 02:00:00|942.6|937.6|943|938|943.4|938.4|942.5|937.5|34
1678327500000|2023-03-09 02:05:00|942.9|937.9|943.4|938.4|943.4|938.4|942.6|937.6|14
1678327800000|2023-03-09 02:10:00|943.3|938.3|942.9|937.9|943.3|938.3|942.8|937.8|16
1678328100000|2023-03-09 02:15:00|942.8|937.8|942.6|937.6|942.8|937.8|942.3|937.3|23
1678328400000|2023-03-09 02:20:00|942.7|937.7|942.1|937.1|942.9|937.9|942|937|11
1678328700000|2023-03-09 02:25:00|942.2|937.2|942.9|937.9|943|938|942.2|937.2|17
1678329000000|2023-03-09 02:30:00|943|938|942.9|937.9|943.3|938.3|942.9|937.9|12
1678329300000|2023-03-09 02:35:00|943|938|943.3|938.3|943.3|938.3|942.9|937.9|12
1678329600000|2023-03-09 02:40:00|943.4|938.4|942.6|937.6|943.4|938.4|942.6|937.6|13
1678329900000|2023-03-09 02:45:00|942.7|937.7|942.9|937.9|942.9|937.9|942.4|937.4|11
1678330200000|2023-03-09 02:50:00|943|938|943|938|943.1|938.1|942.7|937.7|9
1678330500000|2023-03-09 02:55:00|943.3|938.3|942.4|937.4|943.4|938.4|942.3|937.3|17
1678330800000|2023-03-09 03:00:00|942.5|937.5|941.9|936.9|942.5|937.5|941.9|936.9|20
1678331100000|2023-03-09 03:05:00|942|937|942.1|937.1|942.1|937.1|941.9|936.9|8
1678331400000|2023-03-09 03:10:00|942|937|941.3|936.3|942|937|941.3|936.3|8
1678331700000|2023-03-09 03:15:00|941.4|936.4|942.3|937.3|942.3|937.3|941.4|936.4|18
1678332000000|2023-03-09 03:20:00|942.4|937.4|943.2|938.2|943.3|938.3|942.4|937.4|11
1678332300000|2023-03-09 03:25:00|943.3|938.3|943|938|943.3|938.3|943|938|6
1678332600000|2023-03-09 03:30:00|942.9|937.9|943.1|938.1|943.1|938.1|942.9|937.9|3
1678332900000|2023-03-09 03:35:00|943.2|938.2|943.5|938.5|943.5|938.5|943.2|938.2|3
1678338900000|2023-03-09 05:15:00|946.6|941.6|946.4|941.4|946.7|941.7|946.4|941.4|5
1678339200000|2023-03-09 05:20:00|946.3|941.3|945.8|940.8|946.3|941.3|945.7|940.7|9
1678339500000|2023-03-09 05:25:00|945.9|940.9|946.1|941.1|946.1|941.1|945.8|940.8|10
1678339800000|2023-03-09 05:30:00|946|941|945.7|940.7|946.1|941.1|945.6|940.6|21
1678340100000|2023-03-09 05:35:00|945.8|940.8|945.9|940.9|946.1|941.1|945.7|940.7|14
1678340400000|2023-03-09 05:40:00|945.8|940.8|945.3|940.3|945.8|940.8|945.3|940.3|13
1678340700000|2023-03-09 05:45:00|945|940|945.1|940.1|945.4|940.4|945|940|8
1678341000000|2023-03-09 05:50:00|945.2|940.2|945.6|940.6|945.6|940.6|945|940|7
1678341300000|2023-03-09 05:55:00|945.7|940.7|945.7|940.7|945.7|940.7|945.5|940.5|7
1678341600000|2023-03-09 06:00:00|945.6|940.6|945.2|940.2|945.7|940.7|945.2|940.2|9
1678341900000|2023-03-09 06:05:00|945.3|940.3|945.4|940.4|945.5|940.5|945.3|940.3|8
1678342200000|2023-03-09 06:10:00|945.3|940.3|945.2|940.2|945.3|940.3|944.8|939.8|8
1678342500000|2023-03-09 06:15:00|945.3|940.3|945.3|940.3|945.5|940.5|945|940|11
1678342800000|2023-03-09 06:20:00|945.2|940.2|944.4|939.4|945.2|940.2|944.3|939.3|10
1678343100000|2023-03-09 06:25:00|944.3|939.3|944.4|939.4|944.5|939.5|944.3|939.3|6
1678343400000|2023-03-09 06:30:00|944.3|939.3|941.7|939.9|944.3|939.9|941.7|938.3|12
1678343700000|2023-03-09 06:35:00|942.9|937.9|942.9|937.9|942.9|937.9|942.6|937.6|15
1678344000000|2023-03-09 06:40:00|943.2|938.2|943.1|938.1|943.3|938.3|942.8|937.8|10
1678344300000|2023-03-09 06:45:00|943.2|938.2|943.4|938.4|943.4|938.4|943.1|938.1|11
1678344600000|2023-03-09 06:50:00|943.3|938.3|943.8|938.8|943.9|938.9|943.3|938.3|14
1678344900000|2023-03-09 06:55:00|943.7|938.7|943.3|938.3|943.8|938.8|943.3|938.3|9
1678345200000|2023-03-09 07:00:00|943.2|938.2|943.2|938.2|943.4|938.4|942.4|937.4|36
1678345500000|2023-03-09 07:05:00|943.4|938.4|943.6|938.6|943.9|938.9|943.4|938.4|15
1678345800000|2023-03-09 07:10:00|943.5|938.5|942.9|937.9|943.8|939.9|941.6|937.8|18
1678346100000|2023-03-09 07:15:00|942.8|937.8|942.6|937.6|942.8|937.8|942.6|937.6|9
1678346400000|2023-03-09 07:20:00|942.5|937.5|943|938|943.1|938.1|942.5|937.5|26
1678346700000|2023-03-09 07:25:00|942.9|937.9|943.8|938.8|943.8|938.8|942.9|937.9|23
1678347000000|2023-03-09 07:30:00|944.6|939.6|944.7|939.7|944.8|939.8|944.5|939.5|18
1678347300000|2023-03-09 07:35:00|944.6|939.6|944.8|939.8|944.8|939.8|944.6|939.6|5
1678347600000|2023-03-09 07:40:00|945.3|940.3|945.4|940.4|945.7|940.7|945.3|940.3|17
1678347900000|2023-03-09 07:45:00|945.3|940.3|945.1|940.1|945.3|941.8|943.6|939.6|15
1678348200000|2023-03-09 07:50:00|943.6|941.8|943.6|941.8|945.1|942|943.5|940|20
1678348500000|2023-03-09 07:55:00|945.1|940.1|943|941.2|945.1|941.3|943|939.6|21
1678348800000|2023-03-09 08:00:00|943.1|941.3|940.4|935.4|944.8|941.3|940.4|935.4|47
1678349100000|2023-03-09 08:05:00|940.2|935.2|940.8|935.8|941.3|936.3|940.2|935.2|39
1678349400000|2023-03-09 08:10:00|940.9|935.9|938.7|936.9|940.9|937|938.6|935.5|25
1678349700000|2023-03-09 08:15:00|938.4|936.6|938.6|936.8|938.7|936.9|938.3|936.5|35
1678350000000|2023-03-09 08:20:00|938.5|936.7|938.3|936.5|938.5|936.7|938.2|936.4|16
1678350300000|2023-03-09 08:25:00|940.8|935.8|941.2|936.2|941.2|936.2|940.8|935.8|3
1678350600000|2023-03-09 08:30:00|941.3|936.3|944.1|939.1|944.1|939.1|941.3|936.3|37
1678350900000|2023-03-09 08:35:00|944|939|945.6|940.6|945.7|940.7|943.9|938.9|44
1678351200000|2023-03-09 08:40:00|945.5|940.5|945.4|940.4|945.6|940.6|944.9|939.9|25
1678351500000|2023-03-09 08:45:00|945.3|940.3|943.9|938.9|945.3|940.3|943.8|938.8|33
1678351800000|2023-03-09 08:50:00|944|939|944.6|939.6|944.8|939.8|943.8|938.8|25
1678352100000|2023-03-09 08:55:00|944.4|939.4|944.2|939.2|944.7|939.7|944.1|939.1|23
1678352400000|2023-03-09 09:00:00|944.1|939.1|943.7|938.7|944.2|939.2|943.7|938.7|10
1678352700000|2023-03-09 09:05:00|943.6|938.6|944.1|939.1|944.2|939.2|943.6|938.6|14
1678353000000|2023-03-09 09:10:00|944.2|939.2|945.1|940.1|945.1|940.1|944.1|939.1|9
1678353300000|2023-03-09 09:15:00|945.2|940.2|946.3|941.3|946.3|941.3|945.2|940.2|25
1678353600000|2023-03-09 09:20:00|946.1|941.1|945.9|940.9|946.1|941.1|945.5|940.5|22
1678353900000|2023-03-09 09:25:00|945.8|940.8|945.9|940.9|946.1|941.1|945.7|940.7|16
1678354200000|2023-03-09 09:30:00|945.7|940.7|945.8|940.8|945.8|940.8|945.6|940.6|8
1678354500000|2023-03-09 09:35:00|945.9|940.9|946.3|941.3|947.1|942.1|945.9|940.9|27
1678354800000|2023-03-09 09:40:00|946.2|941.2|944.5|939.5|946.2|941.2|944.5|939.5|46
1678355100000|2023-03-09 09:45:00|944.4|939.4|943.9|938.9|944.4|939.4|942.8|937.8|26
1678355400000|2023-03-09 09:50:00|944|939|944.5|939.5|944.5|939.5|943.4|938.4|29
1678355700000|2023-03-09 09:55:00|944.4|939.4|944.2|939.2|944.5|939.5|944.1|939.1|19
1678356000000|2023-03-09 10:00:00|944.3|939.3|943.8|938.8|944.8|939.8|943.8|938.8|21
1678356300000|2023-03-09 10:05:00|943.7|938.7|943.7|938.7|944|939|943.6|938.6|10
1678356600000|2023-03-09 10:10:00|943.6|938.6|944.7|939.7|944.8|939.8|943.6|938.6|20
1678356900000|2023-03-09 10:15:00|944.6|939.6|944.3|939.3|944.6|939.6|944.3|939.3|7
1678357200000|2023-03-09 10:20:00|944.4|939.4|944.9|939.9|944.9|939.9|943.9|938.9|18
1678357500000|2023-03-09 10:25:00|945|940|945.4|940.4|945.8|940.8|944.8|939.8|27
1678357800000|2023-03-09 10:30:00|945.3|940.3|946|941|946.2|941.2|945.1|940.1|27
1678358100000|2023-03-09 10:35:00|945.9|940.9|946.4|941.4|946.5|941.5|945.8|940.8|22
1678358400000|2023-03-09 10:40:00|946.5|941.5|946|941|946.5|941.5|945.3|940.3|42
1678358700000|2023-03-09 10:45:00|945.9|940.9|947.6|942.6|947.7|942.7|945.9|940.9|24
1678359000000|2023-03-09 10:50:00|947.4|942.4|947.8|942.8|947.9|942.9|947.4|942.4|15
1678359300000|2023-03-09 10:55:00|947.5|942.5|948|943|948|943|947.5|942.5|13
1678359600000|2023-03-09 11:00:00|947.9|942.9|948.7|943.7|948.7|943.7|947.6|942.6|16
1678359900000|2023-03-09 11:05:00|948.8|943.8|948.6|943.6|949.3|944.3|948.5|943.5|17
1678360200000|2023-03-09 11:10:00|948.5|943.5|947.9|942.9|948.6|943.6|947.7|942.7|18
1678360500000|2023-03-09 11:15:00|947.8|942.8|949.8|944.8|949.8|944.8|947.8|942.8|32
1678360800000|2023-03-09 11:20:00|949.9|944.9|950.4|945.4|950.4|945.4|949.1|944.1|25
1678361100000|2023-03-09 11:25:00|950.5|945.5|951.4|946.4|951.7|946.7|950.5|945.5|42
1678361400000|2023-03-09 11:30:00|951.5|946.5|952.2|947.2|953.1|948.1|951.3|946.3|25
1678361700000|2023-03-09 11:35:00|952.3|947.3|951.5|946.5|952.3|947.3|951.5|946.5|16
1678362000000|2023-03-09 11:40:00|951.3|946.3|951.7|946.7|951.7|946.7|951.1|946.1|23
1678362300000|2023-03-09 11:45:00|951.8|946.8|951.9|946.9|952|947|951.7|946.7|10
1678362600000|2023-03-09 11:50:00|951.8|946.8|951.6|946.6|951.8|946.8|951.4|946.4|9
1678363800000|2023-03-09 12:10:00|954.8|949.8|955.8|950.8|956.5|951.5|954.7|949.7|45
1678364100000|2023-03-09 12:15:00|956|951|955.2|950.2|956|951|954.1|949.1|58
1678364400000|2023-03-09 12:20:00|955.1|950.1|956.2|951.2|956.4|951.4|955.1|950.1|34
1678364700000|2023-03-09 12:25:00|956.1|951.1|954.8|949.8|956.3|951.3|954.7|949.7|27
1678365000000|2023-03-09 12:30:00|954.9|949.9|952.3|947.3|955|950|952.3|947.3|41
1678365300000|2023-03-09 12:35:00|952.4|947.4|952.4|947.4|953|948|951.9|946.9|27
1678365600000|2023-03-09 12:40:00|952.3|947.3|953.4|948.4|954.7|949.7|952.3|947.3|29
1678365900000|2023-03-09 12:45:00|953.2|948.2|952.6|947.6|953.2|948.2|952.3|947.3|21
1678366200000|2023-03-09 12:50:00|952.7|947.7|953.8|948.8|954|949|952.7|947.7|22
1678366500000|2023-03-09 12:55:00|953.7|948.7|953.3|948.3|954.1|949.1|953.2|948.2|26
1678366800000|2023-03-09 13:00:00|953|948|952|947|953|948|951.5|946.5|47
1678367100000|2023-03-09 13:05:00|952.4|947.4|955.9|950.9|956.1|951.1|951.9|946.9|85
1678367400000|2023-03-09 13:10:00|956|951|958.4|953.4|958.5|953.5|956|951|123
1678367700000|2023-03-09 13:15:00|958.3|953.3|960.9|955.9|962.3|957.3|957.9|952.9|133
1678368000000|2023-03-09 13:20:00|960.6|955.6|960.5|955.5|960.9|955.9|957.8|952.8|146
1678368300000|2023-03-09 13:25:00|960.6|955.6|958.1|953.1|962.4|957.4|958.1|953.1|117
1678368600000|2023-03-09 13:30:00|959.5|954.5|961.2|956.2|963.6|958.3|958.6|952.8|249
1678368900000|2023-03-09 13:35:00|961.1|956.1|961.2|956.2|961.9|957.6|959.3|955|146
1678369200000|2023-03-09 13:40:00|961.3|956.3|963.9|958.9|965.8|960.8|961.3|956.3|140
1678369500000|2023-03-09 13:45:00|964.2|959.2|960.8|955.8|964.2|959.2|958.7|955.1|90
1678369800000|2023-03-09 13:50:00|960.9|955.9|959.6|957.8|962.3|957.8|958.1|954.3|89
1678370100000|2023-03-09 13:55:00|959.5|957.7|960.7|955.7|960.9|957.8|958.9|954.1|74
1678370400000|2023-03-09 14:00:00|961|956|957.6|952.6|962.4|957.4|957.4|952.4|128
1678370700000|2023-03-09 14:05:00|957.5|952.5|958|953|958.9|953.9|957.4|952.4|74
1678371000000|2023-03-09 14:10:00|958.1|953.1|957.6|952.6|958.7|953.7|957.6|952.6|52
1678371300000|2023-03-09 14:15:00|957.4|952.4|957.7|952.7|957.9|952.9|957.3|952.3|53
1678371600000|2023-03-09 14:20:00|957.8|952.8|957.9|952.9|958|953|957.8|952.8|8
1678372500000|2023-03-09 14:35:00|959.4|957.6|962.4|957.4|962.4|958.2|959.4|956.6|26
1678372800000|2023-03-09 14:40:00|962.5|957.5|959.1|957.3|962.5|958.2|958.7|956.6|100
1678373100000|2023-03-09 14:45:00|959.2|957.4|962.1|957.1|962.2|958.2|959.1|956.7|107
1678373400000|2023-03-09 14:50:00|962.3|957.3|962|957|962.6|958.2|959.6|956.6|109
1678373700000|2023-03-09 14:55:00|961.8|956.8|961.9|956.9|962|957|961.8|956.8|6
1678374000000|2023-03-09 15:00:00|961.9|956.9|960.1|958.3|962.4|958.5|959.5|956.9|122
1678374300000|2023-03-09 15:05:00|960|958.2|959.7|957.9|962.2|958.5|959.3|956.9|83
1678374600000|2023-03-09 15:10:00|959.8|958|956.6|951.6|959.9|958.1|956.5|951.5|176
1678374900000|2023-03-09 15:15:00|956.5|951.5|956|951|957|952|954.3|949.3|166
1678375200000|2023-03-09 15:20:00|955.9|950.9|952.5|950.7|956.3|951.3|952.4|948.2|138
1678375500000|2023-03-09 15:25:00|952.3|950.5|955.4|950.4|955.4|951.5|952.1|949.8|81
1678375800000|2023-03-09 15:30:00|955.3|950.3|955.5|950.5|956.4|951.4|954.8|949.8|76
1678376100000|2023-03-09 15:35:00|955.4|950.4|955.7|950.7|956.6|951.6|955.2|950.2|54
1678376400000|2023-03-09 15:40:00|955.6|950.6|955.6|950.6|955.9|950.9|955.5|950.5|39
1678377600000|2023-03-09 16:00:00|950.3|945.3|950.2|945.2|950.3|945.3|950.2|945.2|4
1678377900000|2023-03-09 16:05:00|950.3|945.3|948.6|943.6|950.5|945.5|948.1|943.1|64
1678378200000|2023-03-09 16:10:00|948.4|943.4|947.9|942.9|948.9|943.9|947.5|942.5|59
1678378500000|2023-03-09 16:15:00|947.8|942.8|946.9|941.9|949.6|944.6|946.9|941.9|84
1678378800000|2023-03-09 16:20:00|947|942|947.3|942.3|947.9|942.9|946.2|941.2|68
1678379100000|2023-03-09 16:25:00|947.1|942.1|948.1|943.1|948.1|943.1|946|941|101
1678379400000|2023-03-09 16:30:00|948.2|943.2|949.5|944.5|949.8|944.8|948.2|943.2|89
1678379700000|2023-03-09 16:35:00|949.6|944.6|947.8|942.8|950|945|947.7|942.7|71
1678380000000|2023-03-09 16:40:00|947.9|942.9|948.8|943.8|949.2|944.2|947.9|942.9|59
1678380300000|2023-03-09 16:45:00|948.7|943.7|949.5|944.5|949.6|944.6|948.6|943.6|67
1678380600000|2023-03-09 16:50:00|949.6|944.6|949.9|944.9|951.1|946.1|948.7|943.7|94
1678380900000|2023-03-09 16:55:00|949.8|944.8|946.9|941.9|949.8|944.8|946.8|941.8|71
1678381200000|2023-03-09 17:00:00|947|942|948.6|943.6|948.6|943.6|947|942|99
1678381500000|2023-03-09 17:05:00|948.5|943.5|951.4|946.4|951.5|946.5|948.5|943.5|64
1678381800000|2023-03-09 17:10:00|951.5|946.5|951.4|946.4|951.9|946.9|951.2|946.2|38
1678382100000|2023-03-09 17:15:00|951.3|946.3|953.5|948.5|954.6|949.6|951.3|946.3|66
1678382400000|2023-03-09 17:20:00|953.6|948.6|954.9|949.9|955.4|950.4|953.6|948.6|45
1678382700000|2023-03-09 17:25:00|954.6|949.6|955.8|950.8|956.3|951.3|954.6|949.6|59
1678383000000|2023-03-09 17:30:00|955.9|950.9|954.7|949.7|956.7|951.7|954.2|949.2|63
1678383300000|2023-03-09 17:35:00|954.5|949.5|954.2|949.2|954.5|949.5|953.2|948.2|77
1678383600000|2023-03-09 17:40:00|954|949|955.9|950.9|956|951|953.2|948.2|78
1678383900000|2023-03-09 17:45:00|956|951|954.8|949.8|956.6|951.6|954.6|949.6|68
1678384200000|2023-03-09 17:50:00|954.5|949.5|954.5|949.5|955.7|950.7|953.8|948.8|89
1678384500000|2023-03-09 17:55:00|954.4|949.4|954.1|949.1|954.4|949.4|952.6|947.6|79
1678384800000|2023-03-09 18:00:00|953.8|948.8|952.8|947.8|954.1|949.1|951.5|946.5|199
1678385100000|2023-03-09 18:05:00|952.7|947.7|953.9|948.9|954.3|949.3|951.9|946.9|87
1678385400000|2023-03-09 18:10:00|954.1|949.1|953.4|948.4|954.6|949.6|952.7|947.7|58
1678385700000|2023-03-09 18:15:00|953.6|948.6|951.5|946.5|953.6|948.6|951.5|946.5|72
1678386000000|2023-03-09 18:20:00|951.3|946.3|950.3|945.3|952.1|947.1|950.2|945.2|80
1678386300000|2023-03-09 18:25:00|950.2|945.2|951.2|946.2|951.4|946.4|949.3|944.3|79
1678386600000|2023-03-09 18:30:00|951.1|946.1|951.2|946.2|951.9|946.9|950.4|945.4|61
1678386900000|2023-03-09 18:35:00|951.1|946.1|951.7|946.7|952.7|947.7|950.8|945.8|65
1678387200000|2023-03-09 18:40:00|951.8|946.8|953.2|948.2|953.9|948.9|951.8|946.8|62
1678387500000|2023-03-09 18:45:00|953.5|948.5|953|948|954.2|949.2|952.2|947.2|54
1678387800000|2023-03-09 18:50:00|952.9|947.9|953.6|948.6|954|949|952.3|947.3|88
1678388100000|2023-03-09 18:55:00|953.7|948.7|952.8|947.8|954.3|949.3|952.4|947.4|64
1678388400000|2023-03-09 19:00:00|952.7|947.7|952|947|953.1|948.1|951.7|946.7|59
1678388700000|2023-03-09 19:05:00|951.9|946.9|951.9|946.9|952.3|947.3|951.2|946.2|65
1678389000000|2023-03-09 19:10:00|951.7|946.7|951|946|952.1|947.1|950.9|945.9|43
1678389300000|2023-03-09 19:15:00|950.9|945.9|951|946|951.3|946.3|950.8|945.8|64
1678389600000|2023-03-09 19:20:00|951.2|946.2|952.8|947.8|952.9|947.9|951|946|56
1678389900000|2023-03-09 19:25:00|952.9|947.9|951.2|946.2|953.1|948.1|951.2|946.2|45
1678390200000|2023-03-09 19:30:00|951|946|951|946|952|947|950.8|945.8|45
1678390500000|2023-03-09 19:35:00|951.1|946.1|950.8|945.8|951.5|946.5|950.3|945.3|45
1678390800000|2023-03-09 19:40:00|951|946|950.2|945.2|951.2|946.2|950|945|27
1678391100000|2023-03-09 19:45:00|950.1|945.1|950.3|945.3|950.5|945.5|949.5|944.5|44
1678391400000|2023-03-09 19:50:00|950.1|945.1|950.2|945.2|950.2|945.2|949.6|944.6|62
1678391700000|2023-03-09 19:55:00|950.3|945.3|949|944|950.3|945.3|948.5|943.5|55
1678392000000|2023-03-09 20:00:00|949.1|944.1|948.8|943.8|949.1|944.1|948.3|943.3|35
1678392300000|2023-03-09 20:05:00|948.7|943.7|947|942|948.7|943.7|946.9|941.9|48
1678392600000|2023-03-09 20:10:00|946.9|941.9|947|942|948.1|943.1|946.8|941.8|59
1678392900000|2023-03-09 20:15:00|946.9|941.9|946.9|941.9|947|942|945.9|940.9|61
1678393200000|2023-03-09 20:20:00|947|942|947.2|942.2|947.6|942.6|946.4|941.4|69
1678393500000|2023-03-09 20:25:00|947|942|948.1|943.1|948.7|943.7|946.9|941.9|71
1678393800000|2023-03-09 20:30:00|948.2|943.2|949|944|949.6|944.6|948.1|943.1|89
1678394100000|2023-03-09 20:35:00|949.1|944.1|949.8|944.8|950.1|945.1|948.3|943.3|91
1678394400000|2023-03-09 20:40:00|950|945|950.9|945.9|951.1|946.1|949.3|944.3|60
1678394700000|2023-03-09 20:45:00|951|946|950.7|945.7|951.3|946.3|950.3|945.3|87
1678395000000|2023-03-09 20:50:00|950.6|945.6|951.6|946.6|951.6|946.6|950.5|945.5|73
1678395300000|2023-03-09 20:55:00|951.5|946.5|949.6|944.6|951.7|946.7|949.5|944.5|86
1678395600000|2023-03-09 21:00:00|950|945|950.1|945.1|950.4|945.4|949.5|944.5|48
1678395900000|2023-03-09 21:05:00|949.9|944.9|949.8|944.8|950.1|945.1|949.5|944.5|30
1678396200000|2023-03-09 21:10:00|949.9|944.9|949.6|944.6|949.9|944.9|949.1|944.1|44
1678396500000|2023-03-09 21:15:00|949.2|944.2|949.7|944.7|949.7|944.7|949.1|944.1|29
1678396800000|2023-03-09 21:20:00|949.6|944.6|949.6|944.6|949.7|944.7|949|944|21
1678397100000|2023-03-09 21:25:00|949.2|944.2|949.2|944.2|949.7|944.7|949|944|27
1678397400000|2023-03-09 21:30:00|949|944|949.1|944.1|949.3|944.3|948.6|943.6|27
1678397700000|2023-03-09 21:35:00|949.2|944.2|949.2|944.2|949.4|944.4|949.1|944.1|6
1678398000000|2023-03-09 21:40:00|949.3|944.3|950|945|950|945|949.2|944.2|12
1678398300000|2023-03-09 21:45:00|950.2|945.2|950.2|945.2|950.5|945.5|950.2|945.2|14
1678398600000|2023-03-09 21:50:00|950.3|945.3|950.3|945.3|950.4|945.4|950.1|945.1|5
1678398900000|2023-03-09 21:55:00|950.4|945.4|950.5|945.5|950.6|945.6|950|945|16
1678402800000|2023-03-09 23:00:00|949.7|944.7|948|943|949.7|944.7|948|943|16
1678403100000|2023-03-09 23:05:00|948.7|943.7|949.6|944.6|949.8|944.8|948.7|943.7|11
1678403400000|2023-03-09 23:10:00|949.5|944.5|949.5|944.5|949.9|944.9|949.4|944.4|12
1678403700000|2023-03-09 23:15:00|949.6|944.6|949.5|944.5|949.6|944.6|949.4|944.4|6
1678404000000|2023-03-09 23:20:00|949.6|944.6|949.5|944.5|949.6|944.6|949.4|944.4|13
1678404300000|2023-03-09 23:25:00|949.6|944.6|949.6|944.6|949.7|944.7|949.5|944.5|7
1678404600000|2023-03-09 23:30:00|949.7|944.7|949.7|944.7|949.7|944.7|949.7|944.7|1
1678404900000|2023-03-09 23:35:00|950.3|945.3|949.8|944.8|950.3|945.3|949.8|944.8|11
1678405200000|2023-03-09 23:40:00|949.7|944.7|949.6|944.6|949.8|944.8|949.6|944.6|8
1678405500000|2023-03-09 23:45:00|949.7|944.7|949.9|944.9|950|945|949.7|944.7|13
1678405800000|2023-03-09 23:50:00|949.8|944.8|950|945|950|945|949.8|944.8|5
1678406400000|2023-03-10 00:00:00|950.6|945.6|950.5|945.5|950.6|945.6|950.5|945.5|2
1678406700000|2023-03-10 00:05:00|950.6|945.6|950.8|945.8|951.1|946.1|950.6|945.6|21
1678407000000|2023-03-10 00:10:00|950.9|945.9|949.9|944.9|950.9|945.9|949.9|944.9|18
1678407300000|2023-03-10 00:15:00|949.8|944.8|950.6|945.6|950.6|945.6|949.8|944.8|23
1678407600000|2023-03-10 00:20:00|950.7|945.7|951|946|951|946|950.4|945.4|16
1678407900000|2023-03-10 00:25:00|951.1|946.1|951.1|946.1|951.2|946.2|950.7|945.7|20
1678408200000|2023-03-10 00:30:00|951|946|951.3|946.3|951.4|946.4|950.8|945.8|15
1678408500000|2023-03-10 00:35:00|951.4|946.4|951.7|946.7|951.8|946.8|951.1|946.1|15
1678408800000|2023-03-10 00:40:00|951.8|946.8|951.6|946.6|951.8|946.8|951.6|946.6|15
1678409100000|2023-03-10 00:45:00|951.5|946.5|951.6|946.6|951.6|946.6|951.5|946.5|4
1678409400000|2023-03-10 00:50:00|951.5|946.5|951.4|946.4|951.5|946.5|951.3|946.3|4
1678413000000|2023-03-10 01:50:00|948.6|943.6|948.7|943.7|948.9|943.9|948.6|943.6|16
1678413300000|2023-03-10 01:55:00|948.8|943.8|947.6|942.6|948.8|943.8|947.6|942.6|21
1678413600000|2023-03-10 02:00:00|947.7|942.7|947.9|942.9|948|943|947.6|942.6|21
1678413900000|2023-03-10 02:05:00|948|943|948|943|948.3|943.3|947.8|942.8|15
1678414200000|2023-03-10 02:10:00|947.9|942.9|948.2|943.2|948.2|943.2|947.9|942.9|16
1678414500000|2023-03-10 02:15:00|948.1|943.1|946.8|941.8|948.6|943.6|946.4|941.4|31
1678414800000|2023-03-10 02:20:00|946.7|941.7|946.5|941.5|946.8|941.8|946.4|941.4|21
1678415100000|2023-03-10 02:25:00|946.4|941.4|945.9|940.9|946.6|941.6|945.8|940.8|22
1678415400000|2023-03-10 02:30:00|945.8|940.8|944.8|939.8|946.5|941.5|944.6|939.6|121
1678415700000|2023-03-10 02:35:00|944.7|939.7|946|941|946.1|941.1|944.5|939.5|79
1678416000000|2023-03-10 02:40:00|945.9|940.9|945.6|940.6|946.4|941.4|944.5|939.5|69
1678416300000|2023-03-10 02:45:00|945.7|940.7|945.3|940.3|946.1|941.1|944.1|939.1|38
1678416600000|2023-03-10 02:50:00|945.4|940.4|943.4|938.4|945.4|940.4|943.1|938.1|21
1678416900000|2023-03-10 02:55:00|943.3|938.3|944|939|944.3|939.3|943.3|938.3|33
1678417200000|2023-03-10 03:00:00|943.9|938.9|943.4|938.4|943.9|938.9|943.1|938.1|41
1678417500000|2023-03-10 03:05:00|943.2|938.2|943.5|938.5|943.5|938.5|942.7|937.7|17
1678417800000|2023-03-10 03:10:00|943.4|938.4|942.6|937.6|943.4|938.4|942.4|937.4|22
1678418100000|2023-03-10 03:15:00|942.4|937.4|942.9|937.9|943.3|938.3|942.4|937.4|16
1678418400000|2023-03-10 03:20:00|943.1|938.1|942.4|937.4|943.1|938.1|942.3|937.3|13
1678418700000|2023-03-10 03:25:00|942.3|937.3|941.9|936.9|942.4|937.4|941.9|936.9|31
1678419000000|2023-03-10 03:30:00|942|937|942.2|937.2|942.3|937.3|941.8|936.8|25
1678419300000|2023-03-10 03:35:00|942.3|937.3|942.7|937.7|943|938|942.3|937.3|29
1678419600000|2023-03-10 03:40:00|942.8|937.8|940.8|935.8|942.8|937.8|940.8|935.8|21
1678419900000|2023-03-10 03:45:00|941|936|940.8|939|942.1|939.1|940.7|936|10
1678420200000|2023-03-10 03:50:00|940.9|939.1|940.8|939|941.1|939.3|940.8|939|10
1678420500000|2023-03-10 03:55:00|940.9|939.1|940.9|939.1|942.2|939.1|940.6|937.2|21
1678420800000|2023-03-10 04:00:00|940.8|939|940.7|938.9|940.9|939.1|940.7|938.9|4
1678425000000|2023-03-10 05:10:00|939.2|934.2|939.2|934.2|939.4|934.4|939|934|13
1678425300000|2023-03-10 05:15:00|939.4|934.4|939.8|934.8|939.9|934.9|939|934|20
1678425600000|2023-03-10 05:20:00|939.9|934.9|939.4|934.4|940.1|935.1|939.4|934.4|27
1678425900000|2023-03-10 05:25:00|939.5|934.5|939.7|934.7|939.7|934.7|939.4|934.4|19
1678426200000|2023-03-10 05:30:00|939.9|934.9|940.1|935.1|940.4|935.4|939.8|934.8|32
1678426500000|2023-03-10 05:35:00|940.2|935.2|941.1|936.1|941.3|936.3|940.1|935.1|32
1678426800000|2023-03-10 05:40:00|941|936|940|935|941.1|936.1|940|935|18
1678427100000|2023-03-10 05:45:00|940.1|935.1|940.8|935.8|941.4|936.4|940.1|935.1|22
1678427400000|2023-03-10 05:50:00|940.9|935.9|940.7|935.7|941.1|936.1|940.5|935.5|15
1678427700000|2023-03-10 05:55:00|940.9|935.9|941.3|936.3|941.4|936.4|940.8|935.8|12
1678428000000|2023-03-10 06:00:00|941.2|936.2|941.8|936.8|942.3|937.3|941.2|936.2|24
1678428300000|2023-03-10 06:05:00|941.7|936.7|941.5|936.5|941.7|936.7|940.9|935.9|23
1678428600000|2023-03-10 06:10:00|941.8|936.8|941.4|936.4|941.8|936.8|941.3|936.3|14
1678428900000|2023-03-10 06:15:00|941.3|936.3|940.8|935.8|941.4|936.4|940.8|935.8|18
1678429200000|2023-03-10 06:20:00|940.9|935.9|940.1|935.1|940.9|935.9|940.1|935.1|23
1678429500000|2023-03-10 06:25:00|940.2|935.2|940.6|935.6|940.6|935.6|940.1|935.1|42
1678429800000|2023-03-10 06:30:00|940.7|935.7|940.2|935.2|940.9|935.9|939.8|934.8|25
1678430100000|2023-03-10 06:35:00|940.1|935.1|939.6|934.6|940.1|935.1|939.6|934.6|15
1678430400000|2023-03-10 06:40:00|939.4|934.4|937.5|932.5|939.4|934.4|937.2|932.2|47
1678430700000|2023-03-10 06:45:00|937.7|932.7|937.8|932.8|937.8|932.8|937.6|932.6|8
1678431000000|2023-03-10 06:50:00|937.7|932.7|937.6|932.6|937.7|932.7|937.5|932.5|6
1678431300000|2023-03-10 06:55:00|937.7|932.7|938|933|938|933|937.6|932.6|10
1678431600000|2023-03-10 07:00:00|938.1|933.1|939.6|934.6|940|935|938.1|933.1|38
1678431900000|2023-03-10 07:05:00|939.7|934.7|939.6|934.6|939.7|934.7|939.3|934.3|25
1678432200000|2023-03-10 07:10:00|939.5|934.5|939.4|934.4|939.7|934.7|939.4|934.4|15
1678432500000|2023-03-10 07:15:00|939.5|934.5|939.4|934.4|939.5|934.5|939.4|934.4|6
1678433400000|2023-03-10 07:30:00|941.7|936.7|941.8|936.8|941.8|936.8|941.6|936.6|6
1678433700000|2023-03-10 07:35:00|941.7|936.7|941|936|941.8|936.8|940.9|935.9|19
1678434000000|2023-03-10 07:40:00|941.1|936.1|941|936|941.7|936.7|940.9|935.9|29
1678434300000|2023-03-10 07:45:00|941.1|936.1|940.7|938.9|942.2|938.9|940.7|936|36
1678434600000|2023-03-10 07:50:00|940.8|939|942|937|942.2|939|940.7|937|9
1678434900000|2023-03-10 07:55:00|941.9|936.9|942.7|937.7|942.7|937.7|941.8|936.8|29
1678435200000|2023-03-10 08:00:00|943|938|942.3|937.3|943.8|938.8|942.3|937.3|83
1678435500000|2023-03-10 08:05:00|942.2|937.2|941.7|936.7|942.4|938.4|939.9|935.6|54
1678435800000|2023-03-10 08:10:00|941.6|936.6|940.6|935.6|941.7|936.7|940.4|935.4|48
1678436100000|2023-03-10 08:15:00|940.7|935.7|940.1|935.1|940.7|935.7|939.8|934.8|35
1678436400000|2023-03-10 08:20:00|940.2|935.2|939.9|934.9|940.3|935.3|939.5|934.5|42
1678436700000|2023-03-10 08:25:00|939.8|934.8|940.9|935.9|941|936|939.5|934.5|38
1678437000000|2023-03-10 08:30:00|940.8|935.8|941.1|936.1|941.1|936.1|940.4|935.4|28
1678437300000|2023-03-10 08:35:00|941|936|941.9|936.9|941.9|936.9|940.7|935.7|26
1678437600000|2023-03-10 08:40:00|942|937|942.9|937.9|943.1|938.1|941.9|936.9|18
1678437900000|2023-03-10 08:45:00|942.8|937.8|944|939|944|939|942.6|937.6|44
1678438200000|2023-03-10 08:50:00|943.9|938.9|943.6|938.6|944.2|939.2|943.5|938.5|41
1678438500000|2023-03-10 08:55:00|943.7|938.7|943.2|938.2|943.7|938.7|943.1|938.1|31
1678438800000|2023-03-10 09:00:00|943.1|938.1|943.1|938.1|943.3|938.3|943|938|31
1678439100000|2023-03-10 09:05:00|943.2|938.2|943.6|938.6|943.7|938.7|943|938|19
1678439400000|2023-03-10 09:10:00|943.7|938.7|943.7|938.7|944.3|939.3|943.3|938.3|31
1678439700000|2023-03-10 09:15:00|943.6|938.6|943.5|938.5|943.9|938.9|943.1|938.1|27
1678440000000|2023-03-10 09:20:00|943.4|938.4|942.5|937.5|943.4|938.4|942.4|937.4|27
1678440300000|2023-03-10 09:25:00|942.6|937.6|944.9|939.9|945|940|942.6|937.6|28
1678440600000|2023-03-10 09:30:00|945|940|946.2|941.2|946.4|941.4|945|940|25
1678440900000|2023-03-10 09:35:00|946.3|941.3|943.9|938.9|946.3|941.3|943.9|938.9|33
1678441200000|2023-03-10 09:40:00|943.8|938.8|942.5|937.5|943.9|938.9|941.8|936.8|39
1678441500000|2023-03-10 09:45:00|942.2|937.2|941.3|936.3|942.6|937.6|941.3|936.3|23
1678441800000|2023-03-10 09:50:00|941.1|936.1|941.5|936.5|941.9|936.9|940.1|935.1|30
1678442100000|2023-03-10 09:55:00|941.4|936.4|941.3|936.3|941.6|936.6|940.9|935.9|44
1678442400000|2023-03-10 10:00:00|941.2|936.2|941.7|936.7|942.1|937.1|941|936|35
1678442700000|2023-03-10 10:05:00|941.6|936.6|942|937|942.5|937.5|941.5|936.5|22
1678443000000|2023-03-10 10:10:00|941.9|936.9|941.6|936.6|942.1|937.1|941.5|936.5|16
1678443300000|2023-03-10 10:15:00|941.7|936.7|942.5|937.5|942.5|937.5|941.4|936.4|14
1678443600000|2023-03-10 10:20:00|942.6|937.6|942.7|937.7|943|938|942.6|937.6|26
1678443900000|2023-03-10 10:25:00|942.8|937.8|942.7|937.7|942.9|937.9|942.6|937.6|10
1678444200000|2023-03-10 10:30:00|942.6|937.6|942.7|937.7|942.9|937.9|941.9|936.9|31
1678444500000|2023-03-10 10:35:00|942.6|937.6|941.8|936.8|942.7|937.7|941.4|936.4|35
1678444800000|2023-03-10 10:40:00|941.7|936.7|941.9|936.9|942.7|937.7|941.6|936.6|33
1678445100000|2023-03-10 10:45:00|941.8|936.8|942.2|937.2|942.5|937.5|941.8|936.8|26
1678445400000|2023-03-10 10:50:00|942.1|937.1|942.1|937.1|942.5|937.5|941.9|936.9|35
1678445700000|2023-03-10 10:55:00|942|937|941.7|936.7|942.1|937.1|941.5|936.5|39
1678446000000|2023-03-10 11:00:00|941.6|936.6|941.9|936.9|942.2|937.2|941.1|936.1|32
1678446300000|2023-03-10 11:05:00|941.8|936.8|941.9|936.9|942.2|937.2|941.4|936.4|28
1678446600000|2023-03-10 11:10:00|941.6|936.6|941.6|936.6|941.8|936.8|941.4|936.4|11
1678446900000|2023-03-10 11:15:00|941.5|936.5|941.8|936.8|941.9|936.9|941.4|936.4|13
1678447200000|2023-03-10 11:20:00|941.6|936.6|941.6|936.6|942|937|941.5|936.5|18
1678447500000|2023-03-10 11:25:00|941.5|936.5|944.4|939.4|944.4|939.4|941.5|936.5|33
1678447800000|2023-03-10 11:30:00|944.5|939.5|946|941|946|941|944.4|939.4|35
1678448100000|2023-03-10 11:35:00|946.3|941.3|947.1|942.1|947.2|942.2|946.3|941.3|32
1678448400000|2023-03-10 11:40:00|947.2|942.2|946.8|941.8|947.2|942.2|946.8|941.8|22
1678448700000|2023-03-10 11:45:00|946.7|941.7|944.8|939.8|946.7|941.7|944.8|939.8|24
1678449000000|2023-03-10 11:50:00|944.9|939.9|944.6|939.6|945.1|940.1|944.6|939.6|11
1678449300000|2023-03-10 11:55:00|944.5|939.5|942.4|940.6|944.5|940.8|942.2|939.4|13
1678449600000|2023-03-10 12:00:00|942.3|940.5|942.2|940.4|942.3|940.5|942.2|940.4|2
1678450500000|2023-03-10 12:15:00|942.6|937.6|943|938|943|938|942.6|937.6|2
1678450800000|2023-03-10 12:20:00|942.9|937.9|944.5|939.5|944.5|939.5|942|937|35
1678451100000|2023-03-10 12:25:00|944.6|939.6|944.1|939.1|944.6|939.6|944|939|21
1678451400000|2023-03-10 12:30:00|944.2|939.2|943.9|938.9|944.3|939.3|943.9|938.9|36
1678451700000|2023-03-10 12:35:00|944|939|944.5|939.5|944.7|939.7|943.9|938.9|45
1678452000000|2023-03-10 12:40:00|944.6|939.6|944.5|939.5|944.9|939.9|944.2|939.2|25
1678452300000|2023-03-10 12:45:00|944.4|939.4|946.3|941.3|946.7|941.7|944.4|939.4|44
1678452600000|2023-03-10 12:50:00|946.4|941.4|946.1|941.1|946.4|941.4|945.4|940.4|34
1678452900000|2023-03-10 12:55:00|946.2|941.2|944.7|939.7|946.3|941.3|944.7|939.7|45
1678453200000|2023-03-10 13:00:00|944.6|939.6|938.9|933.9|944.7|939.7|938.9|933.9|117
1678453500000|2023-03-10 13:05:00|939.1|934.1|941.7|936.7|941.7|936.7|939|934|84
1678453800000|2023-03-10 13:10:00|941.6|936.6|942.2|937.2|942.9|937.9|941.3|936.3|52
1678454100000|2023-03-10 13:15:00|942|937|941|936|942|937|940.9|935.9|46
1678454400000|2023-03-10 13:20:00|940.9|935.9|940.9|935.9|941|936|938.1|933.1|90
1678454700000|2023-03-10 13:25:00|941|936|944|933|944|936.2|938.4|931.7|72
1678455000000|2023-03-10 13:30:00|944.1|933.1|947|942|950.4|945.4|943.5|933.1|577
1678455300000|2023-03-10 13:35:00|947.2|942.2|948.6|943.6|949.2|944.2|943.7|938.7|531
1678455600000|2023-03-10 13:40:00|948.5|943.5|958.1|953.1|960.3|955.3|948.3|943.3|402
1678455900000|2023-03-10 13:45:00|959.7|954.7|953.7|948.7|961.6|956.6|953.3|948.3|286
1678456200000|2023-03-10 13:50:00|954.1|949.1|955|950|955.7|950.7|952.1|947.1|191
1678456500000|2023-03-10 13:55:00|955.1|950.1|953.3|948.3|956.1|951.1|952.5|947.5|176
1678456800000|2023-03-10 14:00:00|953.4|948.4|955|950|955.6|950.6|951.1|946.1|219
1678457100000|2023-03-10 14:05:00|954.9|949.9|955.1|950.1|955.2|950.2|952.3|947.3|274
1678457400000|2023-03-10 14:10:00|955|950|952.7|947.7|955.9|950.9|952.5|947.5|201
1678457700000|2023-03-10 14:15:00|952.8|947.8|953.9|948.9|953.9|948.9|952|947|126
1678458000000|2023-03-10 14:20:00|953.5|948.5|957.3|952.3|957.7|952.7|953|948|148
1678458300000|2023-03-10 14:25:00|957.2|952.2|956.3|951.3|957.5|952.5|955|950|136
1678458600000|2023-03-10 14:30:00|956.4|951.4|959|954|959.1|954.1|955.5|950.5|282
1678458900000|2023-03-10 14:35:00|958.8|953.8|957.7|952.7|959.7|954.7|957|952|280
1678459200000|2023-03-10 14:40:00|957.9|952.9|959.6|954.6|959.9|954.9|957.7|952.7|228
1678459500000|2023-03-10 14:45:00|959.7|954.7|955.1|950.1|959.8|954.8|953.8|948.8|241
1678459800000|2023-03-10 14:50:00|955|950|957.5|952.5|958.9|953.9|953.6|948.6|264
1678460100000|2023-03-10 14:55:00|957.6|952.6|957.8|952.8|959.5|954.5|956.1|951.1|241
1678460400000|2023-03-10 15:00:00|957.9|952.9|962.7|957.7|965.9|960.9|957.9|952.9|272
1678460700000|2023-03-10 15:05:00|963.2|958.2|969.6|964.6|970.7|965.7|963|958|284
1678461000000|2023-03-10 15:10:00|968.6|963.6|968|963|971.2|966.2|966.5|961.5|264
1678461300000|2023-03-10 15:15:00|967.9|962.9|968.8|963.8|969.7|964.7|967.5|962.5|200
1678461600000|2023-03-10 15:20:00|968.7|963.7|968.9|963.9|969.5|964.5|967|962|247
1678461900000|2023-03-10 15:25:00|969|964|971.3|966.3|971.9|966.9|967.7|962.7|194
1678462200000|2023-03-10 15:30:00|971.4|966.4|975.1|970.1|977.6|972.6|971.3|966.3|265
1678462500000|2023-03-10 15:35:00|975.2|970.2|976.6|971.6|978.6|973.6|975|970|238
1678462800000|2023-03-10 15:40:00|976.9|971.9|975.3|970.3|979.2|974.2|974.3|969.3|274
1678463100000|2023-03-10 15:45:00|975.2|970.2|973|968|976.4|971.4|971.3|966.3|288
1678463400000|2023-03-10 15:50:00|972.9|967.9|972.7|967.7|975.3|970.3|970.9|965.9|302
1678463700000|2023-03-10 15:55:00|972.5|967.5|972.5|967.5|975.4|970.4|972.2|967.2|314
1678464000000|2023-03-10 16:00:00|972.1|967.1|973.9|968.9|975.2|970.2|972.1|967.1|276
1678464300000|2023-03-10 16:05:00|974.7|969.7|974|969|975.9|970.9|973.1|968.1|238
1678464600000|2023-03-10 16:10:00|974.7|969.7|969.3|964.3|975.2|970.2|969.1|964.1|158
1678464900000|2023-03-10 16:15:00|969.2|964.2|966.9|961.9|971.8|966.8|966|961|213
1678465200000|2023-03-10 16:20:00|968.9|963.9|965.1|960.1|970.2|965.2|964.7|959.7|153
1678465500000|2023-03-10 16:25:00|965|960|967.2|962.2|968.7|963.7|964.6|959.6|181
1678465800000|2023-03-10 16:30:00|967.5|962.5|965.9|960.9|969.7|964.7|965.9|960.9|163
1678466100000|2023-03-10 16:35:00|966|961|971.5|966.5|971.5|966.5|965.4|960.4|188
1678466400000|2023-03-10 16:40:00|969.8|964.8|969|964|972.2|967.2|967.7|962.7|136
1678466700000|2023-03-10 16:45:00|969.4|964.4|965.9|960.9|969.7|964.7|964|959|132
1678467000000|2023-03-10 16:50:00|966|961|966|961|966.1|961.1|961.2|956.2|120
1678467300000|2023-03-10 16:55:00|965.7|960.7|962.4|957.4|965.7|960.7|962.2|957.2|150
1678467600000|2023-03-10 17:00:00|962.5|957.5|961.6|956.6|963|958|961.5|956.5|102
1678467900000|2023-03-10 17:05:00|961.5|956.5|962.4|957.4|963.5|958.5|961.5|956.5|85
1678468200000|2023-03-10 17:10:00|962.3|957.3|962.8|957.8|963.7|958.7|961.5|956.5|88
1678468500000|2023-03-10 17:15:00|962.7|957.7|963.8|958.8|964.4|959.4|962.4|957.4|85
1678468800000|2023-03-10 17:20:00|963.6|958.6|964.4|959.4|964.9|959.9|961.3|956.3|82
1678469100000|2023-03-10 17:25:00|964.3|959.3|965.7|960.7|965.8|960.8|963|958|85
1678469400000|2023-03-10 17:30:00|965.8|960.8|965.3|960.3|966.5|961.5|962.8|957.8|106
1678469700000|2023-03-10 17:35:00|965.4|960.4|966.6|961.6|966.9|961.9|965.1|960.1|70
1678470000000|2023-03-10 17:40:00|966.7|961.7|968.1|963.1|968.7|963.7|966.4|961.4|83
1678470300000|2023-03-10 17:45:00|968.3|963.3|965.7|960.7|968.4|963.4|965.7|960.7|82
1678470600000|2023-03-10 17:50:00|965.6|960.6|966.6|961.6|966.6|961.6|965.4|960.4|53
1678470900000|2023-03-10 17:55:00|966.9|961.9|965.2|960.2|967.2|962.2|964|959|56
1678471200000|2023-03-10 18:00:00|965.3|960.3|964.9|959.9|968.1|963.1|964.3|959.3|141
1678471500000|2023-03-10 18:05:00|965.1|960.1|965.1|960.1|965.9|960.9|963.3|958.3|80
1678471800000|2023-03-10 18:10:00|965.3|960.3|965|960|965.6|960.6|964.6|959.6|63
1678472100000|2023-03-10 18:15:00|964.9|959.9|964.9|959.9|965.2|960.2|964.1|959.1|75
1678472400000|2023-03-10 18:20:00|964.8|959.8|964.8|959.8|965|960|963.7|958.7|47
1678472700000|2023-03-10 18:25:00|964.7|959.7|964.1|959.1|965.3|960.3|964|959|65
1678473000000|2023-03-10 18:30:00|964.3|959.3|963.4|958.4|964.5|959.5|963.4|958.4|53
1678473300000|2023-03-10 18:35:00|961.1|956.1|963|958|963.8|958.8|960.9|955.9|65
1678473600000|2023-03-10 18:40:00|963.1|958.1|962.8|957.8|963.8|958.8|961|956|55
1678473900000|2023-03-10 18:45:00|962.7|957.7|963|958|963.6|958.6|962.4|957.4|70
1678474200000|2023-03-10 18:50:00|960.7|955.7|962.6|957.6|963.6|958.6|960.6|955.6|64
1678474500000|2023-03-10 18:55:00|962.5|957.5|961.9|956.9|962.8|957.8|959.5|954.5|55
1678474800000|2023-03-10 19:00:00|962|957|963.5|958.5|963.8|958.8|962|957|96
1678475100000|2023-03-10 19:05:00|963.6|958.6|965.2|960.2|965.3|960.3|961|956|79
1678475400000|2023-03-10 19:10:00|965.3|960.3|964.5|959.5|965.5|960.5|964|959|87
1678475700000|2023-03-10 19:15:00|964.3|959.3|964.2|959.2|964.6|959.6|961.2|956.2|82
1678476000000|2023-03-10 19:20:00|964.1|959.1|964.1|959.1|964.5|959.5|963.8|958.8|67
1678476300000|2023-03-10 19:25:00|964|959|964.2|959.2|964.5|959.5|961.5|956.5|64
1678476600000|2023-03-10 19:30:00|964.3|959.3|963.5|958.5|964.9|959.9|960.8|955.8|75
1678476900000|2023-03-10 19:35:00|963.7|958.7|963.2|958.2|964.2|959.2|961.1|956.1|67
1678477200000|2023-03-10 19:40:00|963|958|961.3|956.3|963|958|959.8|954.8|103
1678477500000|2023-03-10 19:45:00|961.4|956.4|963|958|963|958|961.2|956.2|106
1678477800000|2023-03-10 19:50:00|962.9|957.9|962.9|957.9|963.1|958.1|960.2|955.2|95
1678478100000|2023-03-10 19:55:00|962.8|957.8|963.7|958.7|963.8|958.8|960.6|955.6|107
1678478400000|2023-03-10 20:00:00|963.8|958.8|965.3|960.3|965.4|960.4|962.4|957.4|83
1678478700000|2023-03-10 20:05:00|965.2|960.2|966.5|961.5|966.5|961.5|965|960|72
1678479000000|2023-03-10 20:10:00|966.4|961.4|966.2|961.2|966.6|961.6|965.8|960.8|80
1678479300000|2023-03-10 20:15:00|966.1|961.1|965.3|960.3|966.3|961.3|965.3|960.3|43
1678479600000|2023-03-10 20:20:00|965.4|960.4|965.3|960.3|965.7|960.7|963|958|37
1678479900000|2023-03-10 20:25:00|965.4|960.4|965.6|960.6|965.7|960.7|963.3|958.3|47
1678480200000|2023-03-10 20:30:00|965.5|960.5|965.5|960.5|965.8|960.8|963.8|958.8|58
1678480500000|2023-03-10 20:35:00|963.9|958.9|966.2|961.2|966.3|961.3|963.9|958.9|34
1678480800000|2023-03-10 20:40:00|966.1|961.1|966|961|966.1|961.1|964.1|959.1|45
1678481100000|2023-03-10 20:45:00|965.9|960.9|965.9|960.9|965.9|960.9|963.8|958.8|28
1678481400000|2023-03-10 20:50:00|965.8|960.8|966.5|961.5|966.8|961.8|964.4|959.4|49
1678481700000|2023-03-10 20:55:00|966.6|961.6|966.8|961.8|967|962|964.8|959.8|39
1678482000000|2023-03-10 21:00:00|966.9|961.9|964.7|959.7|967|962|964.6|959.6|30
1678482300000|2023-03-10 21:05:00|966.6|961.6|966.4|961.4|966.7|961.7|964.4|959.4|29
1678482600000|2023-03-10 21:10:00|966.5|961.5|966.4|961.4|966.6|961.6|964.4|959.4|30
1678482900000|2023-03-10 21:15:00|966.5|961.5|966.7|961.7|966.7|961.7|964.4|959.4|28
1678483200000|2023-03-10 21:20:00|964.8|959.8|966.7|961.7|966.8|961.8|964.7|959.7|26
1678483500000|2023-03-10 21:25:00|964.8|959.8|967.4|962.4|967.4|962.4|964.8|959.8|35
1678483800000|2023-03-10 21:30:00|965.5|960.5|965.3|960.3|965.5|960.5|965|960|28
1678484100000|2023-03-10 21:35:00|965.1|960.1|965.2|960.2|965.2|960.2|965.1|960.1|10
1678484400000|2023-03-10 21:40:00|965|960|965|960|965.1|960.1|964.8|959.8|8
1678484700000|2023-03-10 21:45:00|965.1|960.1|964.9|959.9|965.3|960.3|964.9|959.9|4
1678485000000|2023-03-10 21:50:00|965.4|960.4|965.2|960.2|965.4|960.4|965.2|960.2|4
1678485300000|2023-03-10 21:55:00|965.7|960.7|970.9|959.9|970.9|960.7|965.5|955.1|19
1678658400000|2023-03-12 22:00:00|971.3|960|977.3|968.9|980.2|971.7|971.3|960|70
1678658700000|2023-03-12 22:05:00|975.8|970.5|976.8|971.8|979.1|974.1|975.8|970.5|158
1678659000000|2023-03-12 22:10:00|976.7|971.7|977.3|972.3|977.9|972.9|975.5|970.5|111
1678659300000|2023-03-12 22:15:00|977.1|972.1|976|971|978|973|974|969|197
1678659600000|2023-03-12 22:20:00|975.9|970.9|973.6|968.6|975.9|970.9|972.3|962.6|135
1678659900000|2023-03-12 22:25:00|973.7|968.7|973.6|968.6|974.1|969.1|970.9|965.9|119
1678660200000|2023-03-12 22:30:00|973.5|968.5|974.7|969.7|974.9|969.9|971.1|966.1|78
1678660500000|2023-03-12 22:35:00|974.6|969.6|974.3|969.3|974.8|969.8|971.1|966.1|79
1678660800000|2023-03-12 22:40:00|974|969|972.1|967.1|975.9|970.9|971.3|966.3|80
1678661100000|2023-03-12 22:45:00|974.7|969.7|973.1|968.1|974.9|969.9|970.8|965.8|74
1678661400000|2023-03-12 22:50:00|973|968|973.4|968.4|973.9|970.6|970.8|967.3|62
1678661700000|2023-03-12 22:55:00|973.3|968.3|976|971|976.1|971.2|971.4|967.9|94
1678662000000|2023-03-12 23:00:00|976.2|971.2|976.8|971.8|977.5|972.5|973.6|968.6|246
1678662300000|2023-03-12 23:05:00|976.6|971.6|975.1|973.3|977.3|973.3|974.1|969.1|136
1678662600000|2023-03-12 23:10:00|975.4|973.6|977.7|972.7|979.3|974.5|975.4|972.3|70
1678662900000|2023-03-12 23:15:00|977.8|972.8|974.7|972.9|977.8|974.6|974.7|971.2|74
1678663200000|2023-03-12 23:20:00|975|973.2|976.8|971.8|978|974.7|974.7|971.2|81
1678663500000|2023-03-12 23:25:00|976.9|971.9|975.5|970.5|976.9|973.2|973.5|970.2|74
1678663800000|2023-03-12 23:30:00|975.4|970.4|972.5|970.7|975.4|971.8|972.4|969.5|27
1678664100000|2023-03-12 23:35:00|973.8|968.8|974.1|969.1|974.2|971|971.8|968.3|42
1678664400000|2023-03-12 23:40:00|972.5|970.7|971.9|970.1|974.3|971|971.8|968.4|40
1678664700000|2023-03-12 23:45:00|971.8|970|970.1|968.3|973.4|970.1|970.1|966.9|61
1678665000000|2023-03-12 23:50:00|970.2|968.4|969.6|967.8|973.2|969.6|969.6|966.5|73
1678665300000|2023-03-12 23:55:00|969.7|967.9|968.7|966.9|971.2|968|967.8|964.6|66
1678665600000|2023-03-13 00:00:00|968.4|966.6|971.6|966.6|971.8|967.5|967.6|964.3|70
1678665900000|2023-03-13 00:05:00|971.2|966.2|971|969.2|972.8|969.6|969.9|966.2|85
1678666200000|2023-03-13 00:10:00|970.9|969.1|970.6|968.8|971.3|969.5|970.6|968.8|52
1678666500000|2023-03-13 00:15:00|970.4|968.6|970.4|968.6|970.8|969|970.1|968.3|26
1678666800000|2023-03-13 00:20:00|970.3|968.5|971.1|969.3|971.2|969.4|970.3|968.5|28
1678667400000|2023-03-13 00:30:00|968.9|963.9|969|964|969|964|968.6|963.6|11
1678667700000|2023-03-13 00:35:00|969.1|964.1|969.7|964.7|969.8|964.8|968.8|963.8|53
1678668000000|2023-03-13 00:40:00|969.8|964.8|968.9|963.9|969.8|964.8|968.8|963.8|38
1678668300000|2023-03-13 00:45:00|969|964|968.5|963.5|969.1|964.1|968.1|963.1|40
1678668600000|2023-03-13 00:50:00|968.6|963.6|968.3|963.3|968.7|963.7|967.9|962.9|33
1678668900000|2023-03-13 00:55:00|968.4|963.4|967.8|962.8|968.5|963.5|967.7|962.7|50
1678669200000|2023-03-13 01:00:00|967.9|962.9|969|964|969.2|964.2|966.9|961.9|84
1678669500000|2023-03-13 01:05:00|968.9|963.9|968.8|963.8|970|965|968.5|963.5|51
1678669800000|2023-03-13 01:10:00|968.7|963.7|966.5|961.5|968.7|963.7|966.5|961.5|48
1678670100000|2023-03-13 01:15:00|966.7|961.7|967.3|962.3|968.2|963.2|966.4|961.4|47
1678670400000|2023-03-13 01:20:00|967.1|962.1|966.2|961.2|967.4|962.4|966.1|961.1|33
1678670700000|2023-03-13 01:25:00|966.1|961.1|965.5|960.5|967.5|962.5|965.2|960.2|72
1678671000000|2023-03-13 01:30:00|965.4|960.4|965.2|960.2|965.4|960.4|964.8|959.8|57
1678671300000|2023-03-13 01:35:00|965.3|960.3|964.2|959.2|965.7|960.7|963.6|958.6|66
1678671600000|2023-03-13 01:40:00|964.3|959.3|963.8|958.8|965.6|960.6|963.8|958.8|69
1678671900000|2023-03-13 01:45:00|963.9|958.9|966.3|961.3|966.8|961.8|962.8|957.8|73
1678672200000|2023-03-13 01:50:00|966.4|961.4|961.8|956.8|966.6|961.6|961.7|956.7|66
1678672500000|2023-03-13 01:55:00|961.7|956.7|964.4|959.4|964.7|959.7|961.6|956.6|69
1678672800000|2023-03-13 02:00:00|964.2|959.2|965.1|960.1|965.3|960.3|963.3|958.3|55
1678673100000|2023-03-13 02:05:00|965.2|960.2|964.9|959.9|965.7|960.7|964.4|959.4|60
1678673400000|2023-03-13 02:10:00|965|960|965.2|960.2|965.7|960.7|963.8|958.8|61
1678673700000|2023-03-13 02:15:00|964.8|959.8|966.8|961.8|967|962|964.5|959.5|62
1678674000000|2023-03-13 02:20:00|967|962|967.5|962.5|968.1|963.1|966.7|961.7|58
1678674300000|2023-03-13 02:25:00|967.6|962.6|968.2|963.2|969.7|964.7|967.5|962.5|96
1678674600000|2023-03-13 02:30:00|968.5|963.5|970.2|965.2|971.2|966.2|968.4|963.4|128
1678674900000|2023-03-13 02:35:00|969.9|964.9|970.4|965.4|970.8|965.8|969.6|964.6|135
1678675200000|2023-03-13 02:40:00|970.3|965.3|972.5|967.5|972.5|967.5|970.1|965.1|81
1678675500000|2023-03-13 02:45:00|972.6|967.6|971.7|966.7|972.6|967.6|971.2|966.2|98
1678675800000|2023-03-13 02:50:00|971.8|966.8|973.1|968.1|973.9|968.9|971.8|966.8|99
1678676100000|2023-03-13 02:55:00|973.3|968.3|972.9|967.9|973.8|968.8|972.3|967.3|94
1678676400000|2023-03-13 03:00:00|972.8|967.8|972.7|967.7|972.9|967.9|972.1|967.1|77
1678676700000|2023-03-13 03:05:00|972.8|967.8|972.7|967.7|973|968|971.2|966.2|61
1678677000000|2023-03-13 03:10:00|972.6|967.6|972.2|967.2|972.7|967.7|971.5|966.5|60
1678677300000|2023-03-13 03:15:00|972.1|967.1|973.2|968.2|973.3|968.3|972.1|967.1|31
1678677600000|2023-03-13 03:20:00|972.9|967.9|972.7|967.7|973.2|968.2|972.1|967.1|84
1678677900000|2023-03-13 03:25:00|972.9|967.9|972.6|967.6|972.9|967.9|972.5|967.5|47
1678678200000|2023-03-13 03:30:00|972.5|967.5|972.7|967.7|972.7|967.7|972|967|33
1678678500000|2023-03-13 03:35:00|972.9|967.9|974.1|969.1|974.3|969.3|972.8|967.8|52
1678678800000|2023-03-13 03:40:00|974|969|973.9|968.9|974.1|969.1|973.8|968.8|23
1678679100000|2023-03-13 03:45:00|974|969|973.3|968.3|974.3|969.3|973.1|968.1|39
1678679400000|2023-03-13 03:50:00|973.4|968.4|972.5|967.5|973.8|968.8|972.5|967.5|46
1678679700000|2023-03-13 03:55:00|972.7|967.7|971.5|966.5|973|968|971.4|966.4|37
1678680000000|2023-03-13 04:00:00|971.6|966.6|972.2|967.2|972.7|967.7|971.6|966.6|44
1678680300000|2023-03-13 04:05:00|972.5|967.5|972.5|967.5|972.6|967.6|971.8|966.8|22
1678680600000|2023-03-13 04:10:00|972.6|967.6|972.7|967.7|973.2|968.2|972.3|967.3|28
1678680900000|2023-03-13 04:15:00|972.8|967.8|971.9|966.9|972.9|967.9|971.5|966.5|32
1678681200000|2023-03-13 04:20:00|972|967|972.7|967.7|972.7|967.7|972|967|19
1678681500000|2023-03-13 04:25:00|972.6|967.6|972.6|967.6|973.1|968.1|972.6|967.6|18
1678681800000|2023-03-13 04:30:00|972.5|967.5|971.8|966.8|972.5|967.5|971.5|966.5|47
1678682100000|2023-03-13 04:35:00|971.7|966.7|972.1|967.1|972.2|967.2|971.5|966.5|31
1678682400000|2023-03-13 04:40:00|972|967|971.7|966.7|972.1|967.1|971.5|966.5|18
1678682700000|2023-03-13 04:45:00|971.8|966.8|971.2|966.2|972|967|971.1|966.1|18
1678683000000|2023-03-13 04:50:00|971.3|966.3|971.3|966.3|972|967|971.2|966.2|42
1678683300000|2023-03-13 04:55:00|971.4|966.4|971.4|966.4|971.7|966.7|971.1|966.1|40
1678683600000|2023-03-13 05:00:00|971.3|966.3|971|966|971.6|966.6|970.6|965.6|57
1678683900000|2023-03-13 05:05:00|970.9|965.9|971.2|966.2|971.6|966.6|970.8|965.8|52
1678684200000|2023-03-13 05:10:00|971.1|966.1|972.3|967.3|972.4|967.4|970.9|965.9|36
1678684500000|2023-03-13 05:15:00|972.1|967.1|972|967|972.2|967.2|971.4|966.4|38
1678684800000|2023-03-13 05:20:00|971.8|966.8|971.7|966.7|972|967|971.2|966.2|42
1678685100000|2023-03-13 05:25:00|971.6|966.6|971.1|966.1|971.6|966.6|970.9|965.9|39
1678685400000|2023-03-13 05:30:00|971.2|966.2|971.5|966.5|971.6|966.6|970.7|965.7|68
1678685700000|2023-03-13 05:35:00|971.4|966.4|970.2|965.2|971.8|966.8|969.9|964.9|66
1678686000000|2023-03-13 05:40:00|969.7|964.7|970.8|965.8|970.8|965.8|969.5|964.5|78
1678686300000|2023-03-13 05:45:00|971|966|970.7|965.7|971.3|966.3|970.2|965.2|61
1678686600000|2023-03-13 05:50:00|970.8|965.8|969.8|964.8|971.2|966.2|969.6|964.6|57
1678686900000|2023-03-13 05:55:00|970|965|970|965|970.3|965.3|969.1|964.1|59
1678687200000|2023-03-13 06:00:00|970.1|965.1|971.8|966.8|971.8|966.8|969.6|964.6|82
1678687500000|2023-03-13 06:05:00|971.5|966.5|972.8|967.8|973.7|968.7|971.4|966.4|87
1678687800000|2023-03-13 06:10:00|973.1|968.1|974.2|969.2|974.7|969.7|972.5|967.5|77
1678688100000|2023-03-13 06:15:00|974.3|969.3|972.9|967.9|974.6|969.6|972.8|967.8|39
1678688400000|2023-03-13 06:20:00|972.8|967.8|972.5|967.5|973.5|968.5|972.4|967.4|48
1678688700000|2023-03-13 06:25:00|972.4|967.4|972.8|967.8|972.8|967.8|972|967|53
1678689000000|2023-03-13 06:30:00|972.7|967.7|971.3|966.3|972.8|967.8|971.1|966.1|63
1678689300000|2023-03-13 06:35:00|971.2|966.2|969.7|964.7|971.2|966.2|969.4|964.4|41
1678689600000|2023-03-13 06:40:00|969.5|964.5|970.2|965.2|970.3|965.3|969.5|964.5|42
1678689900000|2023-03-13 06:45:00|970.1|965.1|970.7|965.7|970.9|965.9|970.1|965.1|36
1678690200000|2023-03-13 06:50:00|970.6|965.6|970.3|965.3|971|966|969.8|964.8|41
1678690500000|2023-03-13 06:55:00|970.2|965.2|967.9|962.9|970.3|965.3|967.8|962.8|34
1678690800000|2023-03-13 07:00:00|968.3|963.3|966.8|961.8|969|964|966|961|82
1678691100000|2023-03-13 07:05:00|966.7|961.7|966.6|961.6|967.3|962.3|966.1|961.1|69
1678691400000|2023-03-13 07:10:00|967.6|962.6|966.5|961.5|968|963|966.4|961.4|74
1678691700000|2023-03-13 07:15:00|966.6|961.6|966.8|961.8|967.5|962.5|966.2|961.2|70
1678692000000|2023-03-13 07:20:00|966.9|961.9|967.2|962.2|967.4|962.4|966.1|961.1|52
1678692300000|2023-03-13 07:25:00|967.4|962.4|966.7|961.7|967.7|962.7|966.3|961.3|50
1678692600000|2023-03-13 07:30:00|966.9|961.9|968.1|963.1|968.9|963.9|966.9|961.9|79
1678692900000|2023-03-13 07:35:00|968.3|963.3|968.7|963.7|969|964|967.6|962.6|61
1678693200000|2023-03-13 07:40:00|968.8|963.8|969.1|964.1|969.8|964.8|968.7|963.7|55
1678693500000|2023-03-13 07:45:00|969.2|964.2|968.1|963.1|970.1|965.1|968|963|59
1678693800000|2023-03-13 07:50:00|968|963|968|963|968.3|963.3|967.4|962.4|48
1678694100000|2023-03-13 07:55:00|968.5|963.5|968.3|963.3|968.5|963.5|967.8|962.8|22
1678694400000|2023-03-13 08:00:00|968.2|963.2|967.8|962.8|969|964|967.2|962.2|67
1678694700000|2023-03-13 08:05:00|967.7|962.7|969.6|964.6|969.6|964.6|967.7|962.7|99
1678695000000|2023-03-13 08:10:00|969.5|964.5|972.4|967.4|972.5|967.5|969.3|964.3|56
1678695300000|2023-03-13 08:15:00|972.3|967.3|971.4|966.4|972.5|967.5|971.1|966.1|99
1678695600000|2023-03-13 08:20:00|971.5|966.5|972.2|967.2|973.1|968.1|970.8|965.8|125
1678695900000|2023-03-13 08:25:00|972.3|967.3|970.9|965.9|972.7|967.7|970.7|965.7|96
1678696200000|2023-03-13 08:30:00|970.8|965.8|969.4|964.4|971.1|966.1|968.9|963.9|119
1678696500000|2023-03-13 08:35:00|969.2|964.2|969.9|964.9|969.9|964.9|968.5|963.5|115
1678696800000|2023-03-13 08:40:00|970|965|967.9|962.9|970.1|965.1|967.1|962.1|101
1678697100000|2023-03-13 08:45:00|968|963|970.5|965.5|970.7|965.7|967.2|962.2|69
1678697400000|2023-03-13 08:50:00|970.7|965.7|973.4|968.4|973.4|968.4|970.6|965.6|64
1678697700000|2023-03-13 08:55:00|973.7|968.7|973.1|968.1|973.7|969.9|971.5|967.7|31
1678698000000|2023-03-13 09:00:00|973|968|972|967|973.5|968.5|971.6|966.6|114
1678698300000|2023-03-13 09:05:00|971.9|966.9|971.4|966.4|972.3|967.3|970.7|965.7|149
1678698600000|2023-03-13 09:10:00|971.3|966.3|970.6|965.6|971.5|966.5|970|965|111
1678698900000|2023-03-13 09:15:00|970.7|965.7|971.2|966.2|971.6|966.6|970.3|965.3|52
1678699200000|2023-03-13 09:20:00|971.1|966.1|969.8|964.8|971.2|966.2|968.5|963.5|122
1678699500000|2023-03-13 09:25:00|969.7|964.7|969.5|964.5|969.8|964.8|968.9|963.9|150
1678699800000|2023-03-13 09:30:00|969.4|964.4|968.8|963.8|969.5|964.5|967.2|962.2|158
1678700100000|2023-03-13 09:35:00|968.7|963.7|969.7|964.7|969.8|964.8|967.6|962.6|217
1678700400000|2023-03-13 09:40:00|969.9|964.9|970.3|965.3|971.8|966.8|969.4|964.4|306
1678700700000|2023-03-13 09:45:00|970.2|965.2|971.5|966.5|972.3|967.3|970|965|255
1678701000000|2023-03-13 09:50:00|971.4|966.4|971.2|966.2|972.2|967.2|970.7|965.7|194
1678701300000|2023-03-13 09:55:00|971.1|966.1|969.3|964.3|971.1|966.1|968.9|963.9|132
1678701600000|2023-03-13 10:00:00|969.2|964.2|969.9|964.9|971.6|966.6|969.1|964.1|185
1678701900000|2023-03-13 10:05:00|970|965|970.9|965.9|971|966|969.3|964.3|148
1678702200000|2023-03-13 10:10:00|971|966|969.5|964.5|971.1|966.1|969.5|964.5|115
1678702500000|2023-03-13 10:15:00|969.4|964.4|970.6|965.6|970.6|965.6|968.4|963.4|92
1678702800000|2023-03-13 10:20:00|970.5|965.5|969.7|964.7|970.9|965.9|969.5|964.5|98
1678703100000|2023-03-13 10:25:00|969.8|964.8|969.6|964.6|970.7|965.7|969.2|964.2|99
1678703400000|2023-03-13 10:30:00|969.5|964.5|970.3|965.3|970.6|965.6|968.9|963.9|126
1678703700000|2023-03-13 10:35:00|970.5|965.5|970.2|965.2|970.9|965.9|969.3|964.3|133
1678704000000|2023-03-13 10:40:00|970.1|965.1|970|965|971.4|966.4|969.8|964.8|111
1678704300000|2023-03-13 10:45:00|969.9|964.9|968.9|963.9|969.9|964.9|968|963|118
1678704600000|2023-03-13 10:50:00|968.7|963.7|968.1|963.1|968.8|963.8|967.3|962.3|107
1678704900000|2023-03-13 10:55:00|968|963|969.7|964.7|970.4|965.4|967.6|962.6|108
1678705200000|2023-03-13 11:00:00|969.8|964.8|971.3|966.3|971.8|966.8|969.3|964.3|161
1678705500000|2023-03-13 11:05:00|971.2|966.2|972.2|967.2|973|968|970.6|965.6|146
1678705800000|2023-03-13 11:10:00|972.4|967.4|971.6|966.6|972.4|967.4|970.8|965.8|136
1678706100000|2023-03-13 11:15:00|971.5|966.5|972.1|967.1|972.6|967.6|971.2|966.2|70
1678706400000|2023-03-13 11:20:00|972.2|967.2|972.4|967.4|973.6|968.6|972.1|967.1|87
1678706700000|2023-03-13 11:25:00|972.3|967.3|973.3|968.3|973.3|968.3|971.9|966.9|114
1678707000000|2023-03-13 11:30:00|973.4|968.4|973.6|968.6|974.8|969.8|973.2|968.2|117
1678707300000|2023-03-13 11:35:00|973.7|968.7|975.4|970.4|975.9|970.9|973.6|968.6|94
1678707600000|2023-03-13 11:40:00|975.6|970.6|975.8|970.8|976.1|971.1|975.2|970.2|97
1678707900000|2023-03-13 11:45:00|975.7|970.7|976|971|977.1|972.1|975.3|970.3|127
1678708200000|2023-03-13 11:50:00|976.1|971.1|977.5|972.5|978|973|975.8|970.8|76
1678708500000|2023-03-13 11:55:00|977|972|975.9|970.9|977.1|972.1|975.7|970.7|159
1678708800000|2023-03-13 12:00:00|975.8|970.8|975.2|970.2|978.1|973.1|974.3|969.3|277
1678709100000|2023-03-13 12:05:00|975.1|970.1|976|971|976.4|971.4|975.1|970.1|137
1678709400000|2023-03-13 12:10:00|975.9|970.9|977.1|972.1|977.4|972.4|975.3|970.3|219
1678709700000|2023-03-13 12:15:00|977.2|972.2|983.4|978.4|983.6|979.3|976.6|971.5|418
1678710000000|2023-03-13 12:20:00|983.6|978.6|985.3|980.3|986.5|983.8|982.4|978.3|480
1678710300000|2023-03-13 12:25:00|985.4|980.4|986.4|981.4|987.4|982.9|982.3|980.2|463
1678710600000|2023-03-13 12:30:00|986.5|981.5|991.6|989.8|995|991|986.5|981.5|520
1678710900000|2023-03-13 12:35:00|991.7|989.9|990.9|989.1|994.3|990.2|990.2|986.2|596
1678711200000|2023-03-13 12:40:00|993.2|988.2|992.4|987.4|994.3|989.7|990.6|987.4|404
1678711500000|2023-03-13 12:45:00|992.6|987.6|991.9|986.9|993.2|988.9|990|986|248
1678711800000|2023-03-13 12:50:00|991.8|986.8|991|986|993.2|988.2|990.8|985.8|154
1678712100000|2023-03-13 12:55:00|990.9|985.9|990.1|985.1|992.3|987.4|989.1|985.1|177
1678712400000|2023-03-13 13:00:00|990.6|985.6|989.2|984.2|990.8|986.3|987.4|982.4|267
1678712700000|2023-03-13 13:05:00|989.1|984.1|990.4|985.4|992.4|989.4|988.9|983.9|199
1678713000000|2023-03-13 13:10:00|990.5|985.5|994.7|989.7|995.5|990.5|990.5|985.5|176
1678713300000|2023-03-13 13:15:00|994.6|989.6|997.9|992.9|999.1|994.1|994.6|989.6|179
1678713600000|2023-03-13 13:20:00|998|993|998|993|1001.9|996.9|996|991.8|187
1678713900000|2023-03-13 13:25:00|998.1|993.1|994|992.2|998.9|993.9|993.8|989.8|98
1678714200000|2023-03-13 13:30:00|995|990|994.7|989.7|995.4|990.4|992.2|987.2|333
1678714500000|2023-03-13 13:35:00|994.8|989.8|999.2|994.2|1000|995|994.8|989.8|317
1678714800000|2023-03-13 13:40:00|999.1|994.1|1000.8|995.8|1001.5|996.5|998.9|993.9|298
1678715100000|2023-03-13 13:45:00|1001.9|996.9|1001.3|996.3|1003.6|999.5|1001.1|996.1|267
1678715400000|2023-03-13 13:50:00|1001.2|996.2|1001.2|996.2|1003.4|998.4|1000.2|995.2|248
1678715700000|2023-03-13 13:55:00|1001.3|996.3|996.7|991.7|1003.2|998.2|996.3|991.3|240
1678716000000|2023-03-13 14:00:00|996.8|991.8|993.6|988.6|997.8|992.8|993.1|988.1|266
1678716300000|2023-03-13 14:05:00|993.7|988.7|996.4|991.4|996.4|991.4|988.2|983.2|274
1678716600000|2023-03-13 14:10:00|996.5|991.5|998.1|993.1|999.8|994.8|994.8|989.8|245
1678716900000|2023-03-13 14:15:00|998.2|993.2|998.7|993.7|999.4|994.4|995.3|990.3|319
1678717200000|2023-03-13 14:20:00|999.1|994.1|998.1|993.1|999.7|994.7|997|992|232
1678717500000|2023-03-13 14:25:00|998.6|993.6|997.6|992.6|998.6|993.6|996|991|306
1678717800000|2023-03-13 14:30:00|998.1|993.1|1001.4|996.4|1002.5|997.5|997.8|992.8|311
1678718100000|2023-03-13 14:35:00|1002.1|997.1|997.7|992.7|1002.3|997.3|997.3|992.3|270
1678718400000|2023-03-13 14:40:00|997.6|992.6|1000.8|995.8|1001.2|996.2|996.5|991.5|316
1678718700000|2023-03-13 14:45:00|1001.1|996.1|1002.1|997.1|1003.8|998.8|1001.1|996.1|255
1678719000000|2023-03-13 14:50:00|1002|997|999.9|994.9|1002.6|997.6|999.7|994.7|213
1678719300000|2023-03-13 14:55:00|1000.4|995.4|1001|996|1002.8|997.8|1000|995|208
1678719600000|2023-03-13 15:00:00|1001.1|996.1|1001.7|996.7|1002.6|997.6|1000.6|995.6|248
1678719900000|2023-03-13 15:05:00|1001.8|996.8|1001.9|996.9|1002.9|997.9|1000.7|995.7|154
1678720200000|2023-03-13 15:10:00|1002|997|1003|998|1003.8|998.8|1001.5|996.5|154
1678720500000|2023-03-13 15:15:00|1003.7|998.7|1003.3|998.3|1004.1|999.1|1001.5|996.5|157
1678720800000|2023-03-13 15:20:00|1003.4|998.4|1004.7|999.7|1005.7|1000.7|1003.3|998.3|162
1678721100000|2023-03-13 15:25:00|1004.8|999.8|1005.4|1000.4|1006.4|1001.4|1003.9|998.9|123
1678721400000|2023-03-13 15:30:00|1005.5|1000.5|1003.1|998.1|1005.8|1001.3|1002.5|997.5|177
1678721700000|2023-03-13 15:35:00|1003.5|998.5|1000.7|995.7|1003.5|998.5|999.1|994.1|251
1678722000000|2023-03-13 15:40:00|1000.6|995.6|999.4|994.4|1001.8|996.8|999|994|184
1678722300000|2023-03-13 15:45:00|999.5|994.5|999.2|994.2|999.8|994.8|996.3|991.3|156
1678722600000|2023-03-13 15:50:00|999.3|994.3|999.7|994.7|1000.5|995.5|998.5|993.5|184
1678722900000|2023-03-13 15:55:00|999.6|994.6|1000.1|995.1|1000.4|995.4|997.7|992.7|230
1678723200000|2023-03-13 16:00:00|1000|995|999|994|1000.3|995.3|998|993|251
1678723500000|2023-03-13 16:05:00|999.1|994.1|1000.3|995.3|1001|996|998.6|993.6|185
1678723800000|2023-03-13 16:10:00|1000.2|995.2|999.1|994.1|1000.6|995.6|996.9|991.9|183
1678724100000|2023-03-13 16:15:00|999|994|1002|997|1002.8|997.8|998.8|993.8|143
1678724400000|2023-03-13 16:20:00|1002.2|997.2|1000.5|995.5|1002.5|997.5|999.9|994.9|109
1678724700000|2023-03-13 16:25:00|1000.3|995.3|997.9|992.9|1000.5|995.5|997.2|992.2|100
1678725000000|2023-03-13 16:30:00|997.8|992.8|1001.3|996.3|1001.9|996.9|997.7|992.7|121
1678725300000|2023-03-13 16:35:00|1001.2|996.2|1000.8|995.8|1001.5|996.5|999.1|994.1|104
1678725600000|2023-03-13 16:40:00|1000.9|995.9|1001.5|996.5|1003.1|998.1|1000.7|995.7|130
1678725900000|2023-03-13 16:45:00|1001.6|996.6|1001.7|996.7|1002.4|997.4|1000.5|995.5|173
1678726200000|2023-03-13 16:50:00|1001.9|996.9|1004.2|999.2|1004.4|999.4|1001.9|996.9|162
1678726500000|2023-03-13 16:55:00|1004.3|999.3|1004.5|999.5|1005.3|1000.3|1003.4|998.4|189
1678726800000|2023-03-13 17:00:00|1004.4|999.4|1003.3|998.3|1005.1|1000.1|1001.3|996.3|284
1678727100000|2023-03-13 17:05:00|1003|998|1004.7|999.7|1004.9|999.9|1000.6|995.6|164
1678727400000|2023-03-13 17:10:00|1004.6|999.6|1006.1|1001.1|1006.3|1001.3|1004.4|999.4|98
1678727700000|2023-03-13 17:15:00|1006.3|1001.3|1007.5|1002.5|1007.5|1002.5|1005.9|1000.9|85
1678728000000|2023-03-13 17:20:00|1007.6|1002.6|1006.3|1001.3|1007.6|1002.6|1006.3|1001.3|75
1678728300000|2023-03-13 17:25:00|1006.2|1001.2|1006|1001|1006.6|1001.6|1005.7|1000.7|61
1678728600000|2023-03-13 17:30:00|1005.9|1000.9|1004.6|999.6|1006.2|1001.2|1004.4|999.4|145
1678728900000|2023-03-13 17:35:00|1004.7|999.7|1004.6|999.6|1005.4|1000.4|1004.2|999.2|193
1678729200000|2023-03-13 17:40:00|1004.5|999.5|1004.9|999.9|1005.9|1000.9|1004.5|999.5|123
1678729500000|2023-03-13 17:45:00|1004.7|999.7|1004.7|999.7|1005.3|1000.3|1004.2|999.2|83
1678729800000|2023-03-13 17:50:00|1004.5|999.5|1004.7|999.7|1004.8|999.8|1003.9|998.9|115
1678730100000|2023-03-13 17:55:00|1004.6|999.6|1005.1|1000.1|1005.8|1000.8|1004.4|999.4|141
1678730400000|2023-03-13 18:00:00|1005.2|1000.2|1006.3|1001.3|1006.3|1001.3|1004.8|999.8|187
1678730700000|2023-03-13 18:05:00|1006.2|1001.2|1005.3|1000.3|1006.4|1001.4|1005.1|1000.1|72
1678731000000|2023-03-13 18:10:00|1005.2|1000.2|1006.2|1001.2|1006.2|1001.2|1005.2|1000.2|93
1678731300000|2023-03-13 18:15:00|1006.1|1001.1|1006.9|1001.9|1007.5|1002.5|1006.1|1001.1|72
1678731600000|2023-03-13 18:20:00|1007.2|1002.2|1006.6|1001.6|1008.2|1003.2|1005.8|1000.8|82
1678731900000|2023-03-13 18:25:00|1006.7|1001.7|1006|1001|1006.7|1001.7|1005.6|1000.6|60
1678732200000|2023-03-13 18:30:00|1006.1|1001.1|1007.6|1002.6|1007.7|1002.7|1005.9|1000.9|57
1678732500000|2023-03-13 18:35:00|1007.2|1002.2|1006.8|1001.8|1007.7|1002.7|1006.7|1001.7|81
1678732800000|2023-03-13 18:40:00|1006.9|1001.9|1008.5|1003.5|1009|1004|1006.9|1001.9|65
1678733100000|2023-03-13 18:45:00|1008.4|1003.4|1004.5|999.5|1008.5|1003.5|1004|999|71
1678733400000|2023-03-13 18:50:00|1004.4|999.4|1007.5|1002.5|1007.6|1002.6|1004.4|999.4|70
1678733700000|2023-03-13 18:55:00|1007.6|1002.6|1007.4|1002.4|1007.6|1002.6|1006.5|1001.5|63
1678734000000|2023-03-13 19:00:00|1007.3|1002.3|1005.8|1000.8|1007.4|1002.4|1005.6|1000.6|98
1678734300000|2023-03-13 19:05:00|1005.9|1000.9|1004.8|999.8|1006.2|1001.2|1004.6|999.6|97
1678734600000|2023-03-13 19:10:00|1004.9|999.9|1005.5|1000.5|1005.8|1000.8|1004.6|999.6|101
1678734900000|2023-03-13 19:15:00|1005.7|1000.7|1005.4|1000.4|1006|1001|1004.7|999.7|125
1678735200000|2023-03-13 19:20:00|1005.2|1000.2|1005.7|1000.7|1006.8|1001.8|1004.9|999.9|104
1678735500000|2023-03-13 19:25:00|1005.6|1000.6|1007|1002|1007.4|1002.4|1005.6|1000.6|108
1678735800000|2023-03-13 19:30:00|1006.9|1001.9|1007|1002|1008|1003|1006.7|1001.7|116
1678736100000|2023-03-13 19:35:00|1007.2|1002.2|1007.2|1002.2|1007.2|1002.2|1006|1001|103
1678736400000|2023-03-13 19:40:00|1007.1|1002.1|1007.2|1002.2|1007.7|1002.7|1006.7|1001.7|72
1678736700000|2023-03-13 19:45:00|1007|1002|1006.1|1001.1|1007.2|1002.2|1005.9|1000.9|113
1678737000000|2023-03-13 19:50:00|1006.2|1001.2|1005.3|1000.3|1006.2|1001.2|1005|1000|83
1678737300000|2023-03-13 19:55:00|1005.4|1000.4|1005|1000|1005.4|1000.4|1004.5|999.5|40
1678737600000|2023-03-13 20:00:00|1004.9|999.9|1004.7|999.7|1005.8|1000.8|1004.4|999.4|64
1678737900000|2023-03-13 20:05:00|1004.8|999.8|1005.1|1000.1|1005.1|1000.1|1004.5|999.5|44
1678738200000|2023-03-13 20:10:00|1005|1000|1003.7|998.7|1005.1|1000.1|1003.6|998.6|41
1678738500000|2023-03-13 20:15:00|1003.6|998.6|1004|999|1004.1|999.1|1003.4|998.4|57
1678738800000|2023-03-13 20:20:00|1004.1|999.1|1003.5|998.5|1004.4|999.4|1003.3|998.3|43
1678739100000|2023-03-13 20:25:00|1003.6|998.6|1003.4|998.4|1003.7|998.7|1003.3|998.3|31
1678739400000|2023-03-13 20:30:00|1003.5|998.5|1004.3|999.3|1004.4|999.4|1003.5|998.5|23
1678739700000|2023-03-13 20:35:00|1004.4|999.4|1004.6|999.6|1004.6|999.6|1003.7|998.7|33
1678740000000|2023-03-13 20:40:00|1004.7|999.7|1005.2|1000.2|1005.4|1000.4|1004.6|999.6|22
1678740300000|2023-03-13 20:45:00|1005.3|1000.3|1005.2|1000.2|1005.4|1000.4|1004.7|999.7|30
1678740600000|2023-03-13 20:50:00|1005.4|1000.4|1004.9|999.9|1006.2|1001.2|1004.8|999.8|35
1678740900000|2023-03-13 20:55:00|1005|1000|1006.7|997.2|1007.1|1000.1|1004|997.1|38
1678744800000|2023-03-13 22:00:00|1008.7|997.7|1006.8|996.2|1008.7|998.1|1006|995.5|15
1678745100000|2023-03-13 22:05:00|1005.5|997.5|1004.5|999.5|1005.5|999.6|1003.9|997.5|15
1678745400000|2023-03-13 22:10:00|1004.6|999.6|1004.6|999.6|1004.6|999.6|1004.6|999.6|1
1678745700000|2023-03-13 22:15:00|1004.5|999.5|1003.8|998.8|1004.5|999.5|1003.6|998.6|9
1678746000000|2023-03-13 22:20:00|1003.9|998.9|1003.4|998.4|1003.9|998.9|1003.4|998.4|6
1678746300000|2023-03-13 22:25:00|1003.5|998.5|1003.1|998.1|1003.5|998.5|1003.1|998.1|4
1678746600000|2023-03-13 22:30:00|1003.2|998.2|1003.1|998.1|1003.3|998.3|1003.1|998.1|4
1678746900000|2023-03-13 22:35:00|1003|998|1003|998|1003.1|998.1|1002.8|997.8|6
1678747200000|2023-03-13 22:40:00|1003.1|998.1|1002.7|997.7|1003.2|998.2|1002.7|997.7|17
1678747500000|2023-03-13 22:45:00|1002.6|997.6|1003.3|998.3|1003.3|998.3|1002.5|997.5|21
1678747800000|2023-03-13 22:50:00|1003.2|998.2|1003.1|998.1|1003.2|998.2|1002.9|997.9|10
1678748100000|2023-03-13 22:55:00|1003|998|1002.6|997.6|1003|998|1002.5|997.5|14
1678748400000|2023-03-13 23:00:00|1002.7|997.7|1002.7|997.7|1003.1|998.1|1002.2|997.2|26
1678748700000|2023-03-13 23:05:00|1002.9|997.9|1002.9|997.9|1002.9|997.9|1001.9|996.9|26
1678749000000|2023-03-13 23:10:00|1003|998|1002.7|997.7|1003|998|1002.6|997.6|16
1678749300000|2023-03-13 23:15:00|1002.8|997.8|1002.3|997.3|1002.8|997.8|1002.2|997.2|12
1678749600000|2023-03-13 23:20:00|1002.4|997.4|1002.1|997.1|1002.4|997.4|1001.7|996.7|14
1678749900000|2023-03-13 23:25:00|1001.9|996.9|1002.5|997.5|1002.6|997.6|1001.5|996.5|42
1678750200000|2023-03-13 23:30:00|1002.7|997.7|1004|999|1004.1|999.1|1002.7|997.7|17
1678750500000|2023-03-13 23:35:00|1003.9|998.9|1002.5|997.5|1003.9|998.9|1002.5|997.5|22
1678750800000|2023-03-13 23:40:00|1002.4|997.4|1002.9|997.9|1003.2|998.2|1002.3|997.3|40
1678751100000|2023-03-13 23:45:00|1002.8|997.8|1003.5|998.5|1004.3|999.3|1002.8|997.8|38
1678751400000|2023-03-13 23:50:00|1003.4|998.4|1002.7|997.7|1003.7|998.7|1002.6|997.6|34
1678751700000|2023-03-13 23:55:00|1002.8|997.8|1002.8|997.8|1003.4|998.4|1002.5|997.5|30
1678665600000|2023-03-13 00:00:00|968.4|966.6|971.6|966.6|971.8|967.5|967.6|964.3|70
1678665900000|2023-03-13 00:05:00|971.2|966.2|971|969.2|972.8|969.6|969.9|966.2|85
1678666200000|2023-03-13 00:10:00|970.9|969.1|970.6|968.8|971.3|969.5|970.6|968.8|52
1678666500000|2023-03-13 00:15:00|970.4|968.6|970.4|968.6|970.8|969|970.1|968.3|26
1678666800000|2023-03-13 00:20:00|970.3|968.5|971.1|969.3|971.2|969.4|970.3|968.5|28
1678667400000|2023-03-13 00:30:00|968.9|963.9|969|964|969|964|968.6|963.6|11
1678667700000|2023-03-13 00:35:00|969.1|964.1|969.7|964.7|969.8|964.8|968.8|963.8|53
1678668000000|2023-03-13 00:40:00|969.8|964.8|968.9|963.9|969.8|964.8|968.8|963.8|38
1678668300000|2023-03-13 00:45:00|969|964|968.5|963.5|969.1|964.1|968.1|963.1|40
1678668600000|2023-03-13 00:50:00|968.6|963.6|968.3|963.3|968.7|963.7|967.9|962.9|33
1678668900000|2023-03-13 00:55:00|968.4|963.4|967.8|962.8|968.5|963.5|967.7|962.7|50
1678669200000|2023-03-13 01:00:00|967.9|962.9|969|964|969.2|964.2|966.9|961.9|84
1678669500000|2023-03-13 01:05:00|968.9|963.9|968.8|963.8|970|965|968.5|963.5|51
1678669800000|2023-03-13 01:10:00|968.7|963.7|966.5|961.5|968.7|963.7|966.5|961.5|48
1678670100000|2023-03-13 01:15:00|966.7|961.7|967.3|962.3|968.2|963.2|966.4|961.4|47
1678670400000|2023-03-13 01:20:00|967.1|962.1|966.2|961.2|967.4|962.4|966.1|961.1|33
1678670700000|2023-03-13 01:25:00|966.1|961.1|965.5|960.5|967.5|962.5|965.2|960.2|72
1678671000000|2023-03-13 01:30:00|965.4|960.4|965.2|960.2|965.4|960.4|964.8|959.8|57
1678671300000|2023-03-13 01:35:00|965.3|960.3|964.2|959.2|965.7|960.7|963.6|958.6|66
1678671600000|2023-03-13 01:40:00|964.3|959.3|963.8|958.8|965.6|960.6|963.8|958.8|69
1678671900000|2023-03-13 01:45:00|963.9|958.9|966.3|961.3|966.8|961.8|962.8|957.8|73
1678672200000|2023-03-13 01:50:00|966.4|961.4|961.8|956.8|966.6|961.6|961.7|956.7|66
1678672500000|2023-03-13 01:55:00|961.7|956.7|964.4|959.4|964.7|959.7|961.6|956.6|69
1678672800000|2023-03-13 02:00:00|964.2|959.2|965.1|960.1|965.3|960.3|963.3|958.3|55
1678673100000|2023-03-13 02:05:00|965.2|960.2|964.9|959.9|965.7|960.7|964.4|959.4|60
1678673400000|2023-03-13 02:10:00|965|960|965.2|960.2|965.7|960.7|963.8|958.8|61
1678673700000|2023-03-13 02:15:00|964.8|959.8|966.8|961.8|967|962|964.5|959.5|62
1678674000000|2023-03-13 02:20:00|967|962|967.5|962.5|968.1|963.1|966.7|961.7|58
1678674300000|2023-03-13 02:25:00|967.6|962.6|968.2|963.2|969.7|964.7|967.5|962.5|96
1678674600000|2023-03-13 02:30:00|968.5|963.5|970.2|965.2|971.2|966.2|968.4|963.4|128
1678674900000|2023-03-13 02:35:00|969.9|964.9|970.4|965.4|970.8|965.8|969.6|964.6|135
1678675200000|2023-03-13 02:40:00|970.3|965.3|972.5|967.5|972.5|967.5|970.1|965.1|81
1678675500000|2023-03-13 02:45:00|972.6|967.6|971.7|966.7|972.6|967.6|971.2|966.2|98
1678675800000|2023-03-13 02:50:00|971.8|966.8|973.1|968.1|973.9|968.9|971.8|966.8|99
1678676100000|2023-03-13 02:55:00|973.3|968.3|972.9|967.9|973.8|968.8|972.3|967.3|94
1678676400000|2023-03-13 03:00:00|972.8|967.8|972.7|967.7|972.9|967.9|972.1|967.1|77
1678676700000|2023-03-13 03:05:00|972.8|967.8|972.7|967.7|973|968|971.2|966.2|61
1678677000000|2023-03-13 03:10:00|972.6|967.6|972.2|967.2|972.7|967.7|971.5|966.5|60
1678677300000|2023-03-13 03:15:00|972.1|967.1|973.2|968.2|973.3|968.3|972.1|967.1|31
1678677600000|2023-03-13 03:20:00|972.9|967.9|972.7|967.7|973.2|968.2|972.1|967.1|84
1678677900000|2023-03-13 03:25:00|972.9|967.9|972.6|967.6|972.9|967.9|972.5|967.5|47
1678678200000|2023-03-13 03:30:00|972.5|967.5|972.7|967.7|972.7|967.7|972|967|33
1678678500000|2023-03-13 03:35:00|972.9|967.9|974.1|969.1|974.3|969.3|972.8|967.8|52
1678678800000|2023-03-13 03:40:00|974|969|973.9|968.9|974.1|969.1|973.8|968.8|23
1678679100000|2023-03-13 03:45:00|974|969|973.3|968.3|974.3|969.3|973.1|968.1|39
1678679400000|2023-03-13 03:50:00|973.4|968.4|972.5|967.5|973.8|968.8|972.5|967.5|46
1678679700000|2023-03-13 03:55:00|972.7|967.7|971.5|966.5|973|968|971.4|966.4|37
1678680000000|2023-03-13 04:00:00|971.6|966.6|972.2|967.2|972.7|967.7|971.6|966.6|44
1678680300000|2023-03-13 04:05:00|972.5|967.5|972.5|967.5|972.6|967.6|971.8|966.8|22
1678680600000|2023-03-13 04:10:00|972.6|967.6|972.7|967.7|973.2|968.2|972.3|967.3|28
1678680900000|2023-03-13 04:15:00|972.8|967.8|971.9|966.9|972.9|967.9|971.5|966.5|32
1678681200000|2023-03-13 04:20:00|972|967|972.7|967.7|972.7|967.7|972|967|19
1678681500000|2023-03-13 04:25:00|972.6|967.6|972.6|967.6|973.1|968.1|972.6|967.6|18
1678681800000|2023-03-13 04:30:00|972.5|967.5|971.8|966.8|972.5|967.5|971.5|966.5|47
1678682100000|2023-03-13 04:35:00|971.7|966.7|972.1|967.1|972.2|967.2|971.5|966.5|31
1678682400000|2023-03-13 04:40:00|972|967|971.7|966.7|972.1|967.1|971.5|966.5|18
1678682700000|2023-03-13 04:45:00|971.8|966.8|971.2|966.2|972|967|971.1|966.1|18
1678683000000|2023-03-13 04:50:00|971.3|966.3|971.3|966.3|972|967|971.2|966.2|42
1678683300000|2023-03-13 04:55:00|971.4|966.4|971.4|966.4|971.7|966.7|971.1|966.1|40
1678683600000|2023-03-13 05:00:00|971.3|966.3|971|966|971.6|966.6|970.6|965.6|57
1678683900000|2023-03-13 05:05:00|970.9|965.9|971.2|966.2|971.6|966.6|970.8|965.8|52
1678684200000|2023-03-13 05:10:00|971.1|966.1|972.3|967.3|972.4|967.4|970.9|965.9|36
1678684500000|2023-03-13 05:15:00|972.1|967.1|972|967|972.2|967.2|971.4|966.4|38
1678684800000|2023-03-13 05:20:00|971.8|966.8|971.7|966.7|972|967|971.2|966.2|42
1678685100000|2023-03-13 05:25:00|971.6|966.6|971.1|966.1|971.6|966.6|970.9|965.9|39
1678685400000|2023-03-13 05:30:00|971.2|966.2|971.5|966.5|971.6|966.6|970.7|965.7|68
1678685700000|2023-03-13 05:35:00|971.4|966.4|970.2|965.2|971.8|966.8|969.9|964.9|66
1678686000000|2023-03-13 05:40:00|969.7|964.7|970.8|965.8|970.8|965.8|969.5|964.5|78
1678686300000|2023-03-13 05:45:00|971|966|970.7|965.7|971.3|966.3|970.2|965.2|61
1678686600000|2023-03-13 05:50:00|970.8|965.8|969.8|964.8|971.2|966.2|969.6|964.6|57
1678686900000|2023-03-13 05:55:00|970|965|970|965|970.3|965.3|969.1|964.1|59
1678687200000|2023-03-13 06:00:00|970.1|965.1|971.8|966.8|971.8|966.8|969.6|964.6|82
1678687500000|2023-03-13 06:05:00|971.5|966.5|972.8|967.8|973.7|968.7|971.4|966.4|87
1678687800000|2023-03-13 06:10:00|973.1|968.1|974.2|969.2|974.7|969.7|972.5|967.5|77
1678688100000|2023-03-13 06:15:00|974.3|969.3|972.9|967.9|974.6|969.6|972.8|967.8|39
1678688400000|2023-03-13 06:20:00|972.8|967.8|972.5|967.5|973.5|968.5|972.4|967.4|48
1678688700000|2023-03-13 06:25:00|972.4|967.4|972.8|967.8|972.8|967.8|972|967|53
1678689000000|2023-03-13 06:30:00|972.7|967.7|971.3|966.3|972.8|967.8|971.1|966.1|63
1678689300000|2023-03-13 06:35:00|971.2|966.2|969.7|964.7|971.2|966.2|969.4|964.4|41
1678689600000|2023-03-13 06:40:00|969.5|964.5|970.2|965.2|970.3|965.3|969.5|964.5|42
1678689900000|2023-03-13 06:45:00|970.1|965.1|970.7|965.7|970.9|965.9|970.1|965.1|36
1678690200000|2023-03-13 06:50:00|970.6|965.6|970.3|965.3|971|966|969.8|964.8|41
1678690500000|2023-03-13 06:55:00|970.2|965.2|967.9|962.9|970.3|965.3|967.8|962.8|34
1678690800000|2023-03-13 07:00:00|968.3|963.3|966.8|961.8|969|964|966|961|82
1678691100000|2023-03-13 07:05:00|966.7|961.7|966.6|961.6|967.3|962.3|966.1|961.1|69
1678691400000|2023-03-13 07:10:00|967.6|962.6|966.5|961.5|968|963|966.4|961.4|74
1678691700000|2023-03-13 07:15:00|966.6|961.6|966.8|961.8|967.5|962.5|966.2|961.2|70
1678692000000|2023-03-13 07:20:00|966.9|961.9|967.2|962.2|967.4|962.4|966.1|961.1|52
1678692300000|2023-03-13 07:25:00|967.4|962.4|966.7|961.7|967.7|962.7|966.3|961.3|50
1678692600000|2023-03-13 07:30:00|966.9|961.9|968.1|963.1|968.9|963.9|966.9|961.9|79
1678692900000|2023-03-13 07:35:00|968.3|963.3|968.7|963.7|969|964|967.6|962.6|61
1678693200000|2023-03-13 07:40:00|968.8|963.8|969.1|964.1|969.8|964.8|968.7|963.7|55
1678693500000|2023-03-13 07:45:00|969.2|964.2|968.1|963.1|970.1|965.1|968|963|59
1678693800000|2023-03-13 07:50:00|968|963|968|963|968.3|963.3|967.4|962.4|48
1678694100000|2023-03-13 07:55:00|968.5|963.5|968.3|963.3|968.5|963.5|967.8|962.8|22
1678694400000|2023-03-13 08:00:00|968.2|963.2|967.8|962.8|969|964|967.2|962.2|67
1678694700000|2023-03-13 08:05:00|967.7|962.7|969.6|964.6|969.6|964.6|967.7|962.7|99
1678695000000|2023-03-13 08:10:00|969.5|964.5|972.4|967.4|972.5|967.5|969.3|964.3|56
1678695300000|2023-03-13 08:15:00|972.3|967.3|971.4|966.4|972.5|967.5|971.1|966.1|99
1678695600000|2023-03-13 08:20:00|971.5|966.5|972.2|967.2|973.1|968.1|970.8|965.8|125
1678695900000|2023-03-13 08:25:00|972.3|967.3|970.9|965.9|972.7|967.7|970.7|965.7|96
1678696200000|2023-03-13 08:30:00|970.8|965.8|969.4|964.4|971.1|966.1|968.9|963.9|119
1678696500000|2023-03-13 08:35:00|969.2|964.2|969.9|964.9|969.9|964.9|968.5|963.5|115
1678696800000|2023-03-13 08:40:00|970|965|967.9|962.9|970.1|965.1|967.1|962.1|101
1678697100000|2023-03-13 08:45:00|968|963|970.5|965.5|970.7|965.7|967.2|962.2|69
1678697400000|2023-03-13 08:50:00|970.7|965.7|973.4|968.4|973.4|968.4|970.6|965.6|64
1678697700000|2023-03-13 08:55:00|973.7|968.7|973.1|968.1|973.7|969.9|971.5|967.7|31
1678698000000|2023-03-13 09:00:00|973|968|972|967|973.5|968.5|971.6|966.6|114
1678698300000|2023-03-13 09:05:00|971.9|966.9|971.4|966.4|972.3|967.3|970.7|965.7|149
1678698600000|2023-03-13 09:10:00|971.3|966.3|970.6|965.6|971.5|966.5|970|965|111
1678698900000|2023-03-13 09:15:00|970.7|965.7|971.2|966.2|971.6|966.6|970.3|965.3|52
1678699200000|2023-03-13 09:20:00|971.1|966.1|969.8|964.8|971.2|966.2|968.5|963.5|122
1678699500000|2023-03-13 09:25:00|969.7|964.7|969.5|964.5|969.8|964.8|968.9|963.9|150
1678699800000|2023-03-13 09:30:00|969.4|964.4|968.8|963.8|969.5|964.5|967.2|962.2|158
1678700100000|2023-03-13 09:35:00|968.7|963.7|969.7|964.7|969.8|964.8|967.6|962.6|217
1678700400000|2023-03-13 09:40:00|969.9|964.9|970.3|965.3|971.8|966.8|969.4|964.4|306
1678700700000|2023-03-13 09:45:00|970.2|965.2|971.5|966.5|972.3|967.3|970|965|255
1678701000000|2023-03-13 09:50:00|971.4|966.4|971.2|966.2|972.2|967.2|970.7|965.7|194
1678701300000|2023-03-13 09:55:00|971.1|966.1|969.3|964.3|971.1|966.1|968.9|963.9|132
1678701600000|2023-03-13 10:00:00|969.2|964.2|969.9|964.9|971.6|966.6|969.1|964.1|185
1678701900000|2023-03-13 10:05:00|970|965|970.9|965.9|971|966|969.3|964.3|148
1678702200000|2023-03-13 10:10:00|971|966|969.5|964.5|971.1|966.1|969.5|964.5|115
1678702500000|2023-03-13 10:15:00|969.4|964.4|970.6|965.6|970.6|965.6|968.4|963.4|92
1678702800000|2023-03-13 10:20:00|970.5|965.5|969.7|964.7|970.9|965.9|969.5|964.5|98
1678703100000|2023-03-13 10:25:00|969.8|964.8|969.6|964.6|970.7|965.7|969.2|964.2|99
1678703400000|2023-03-13 10:30:00|969.5|964.5|970.3|965.3|970.6|965.6|968.9|963.9|126
1678703700000|2023-03-13 10:35:00|970.5|965.5|970.2|965.2|970.9|965.9|969.3|964.3|133
1678704000000|2023-03-13 10:40:00|970.1|965.1|970|965|971.4|966.4|969.8|964.8|111
1678704300000|2023-03-13 10:45:00|969.9|964.9|968.9|963.9|969.9|964.9|968|963|118
1678704600000|2023-03-13 10:50:00|968.7|963.7|968.1|963.1|968.8|963.8|967.3|962.3|107
1678704900000|2023-03-13 10:55:00|968|963|969.7|964.7|970.4|965.4|967.6|962.6|108
1678705200000|2023-03-13 11:00:00|969.8|964.8|971.3|966.3|971.8|966.8|969.3|964.3|161
1678705500000|2023-03-13 11:05:00|971.2|966.2|972.2|967.2|973|968|970.6|965.6|146
1678705800000|2023-03-13 11:10:00|972.4|967.4|971.6|966.6|972.4|967.4|970.8|965.8|136
1678706100000|2023-03-13 11:15:00|971.5|966.5|972.1|967.1|972.6|967.6|971.2|966.2|70
1678706400000|2023-03-13 11:20:00|972.2|967.2|972.4|967.4|973.6|968.6|972.1|967.1|87
1678706700000|2023-03-13 11:25:00|972.3|967.3|973.3|968.3|973.3|968.3|971.9|966.9|114
1678707000000|2023-03-13 11:30:00|973.4|968.4|973.6|968.6|974.8|969.8|973.2|968.2|117
1678707300000|2023-03-13 11:35:00|973.7|968.7|975.4|970.4|975.9|970.9|973.6|968.6|94
1678707600000|2023-03-13 11:40:00|975.6|970.6|975.8|970.8|976.1|971.1|975.2|970.2|97
1678707900000|2023-03-13 11:45:00|975.7|970.7|976|971|977.1|972.1|975.3|970.3|127
1678708200000|2023-03-13 11:50:00|976.1|971.1|977.5|972.5|978|973|975.8|970.8|76
1678708500000|2023-03-13 11:55:00|977|972|975.9|970.9|977.1|972.1|975.7|970.7|159
1678708800000|2023-03-13 12:00:00|975.8|970.8|975.2|970.2|978.1|973.1|974.3|969.3|277
1678709100000|2023-03-13 12:05:00|975.1|970.1|976|971|976.4|971.4|975.1|970.1|137
1678709400000|2023-03-13 12:10:00|975.9|970.9|977.1|972.1|977.4|972.4|975.3|970.3|219
1678709700000|2023-03-13 12:15:00|977.2|972.2|983.4|978.4|983.6|979.3|976.6|971.5|418
1678710000000|2023-03-13 12:20:00|983.6|978.6|985.3|980.3|986.5|983.8|982.4|978.3|480
1678710300000|2023-03-13 12:25:00|985.4|980.4|986.4|981.4|987.4|982.9|982.3|980.2|463
1678710600000|2023-03-13 12:30:00|986.5|981.5|991.6|989.8|995|991|986.5|981.5|520
1678710900000|2023-03-13 12:35:00|991.7|989.9|990.9|989.1|994.3|990.2|990.2|986.2|596
1678711200000|2023-03-13 12:40:00|993.2|988.2|992.4|987.4|994.3|989.7|990.6|987.4|404
1678711500000|2023-03-13 12:45:00|992.6|987.6|991.9|986.9|993.2|988.9|990|986|248
1678711800000|2023-03-13 12:50:00|991.8|986.8|991|986|993.2|988.2|990.8|985.8|154
1678712100000|2023-03-13 12:55:00|990.9|985.9|990.1|985.1|992.3|987.4|989.1|985.1|177
1678712400000|2023-03-13 13:00:00|990.6|985.6|989.2|984.2|990.8|986.3|987.4|982.4|267
1678712700000|2023-03-13 13:05:00|989.1|984.1|990.4|985.4|992.4|989.4|988.9|983.9|199
1678713000000|2023-03-13 13:10:00|990.5|985.5|994.7|989.7|995.5|990.5|990.5|985.5|176
1678713300000|2023-03-13 13:15:00|994.6|989.6|997.9|992.9|999.1|994.1|994.6|989.6|179
1678713600000|2023-03-13 13:20:00|998|993|998|993|1001.9|996.9|996|991.8|187
1678713900000|2023-03-13 13:25:00|998.1|993.1|994|992.2|998.9|993.9|993.8|989.8|98
1678714200000|2023-03-13 13:30:00|995|990|994.7|989.7|995.4|990.4|992.2|987.2|333
1678714500000|2023-03-13 13:35:00|994.8|989.8|999.2|994.2|1000|995|994.8|989.8|317
1678714800000|2023-03-13 13:40:00|999.1|994.1|1000.8|995.8|1001.5|996.5|998.9|993.9|298
1678715100000|2023-03-13 13:45:00|1001.9|996.9|1001.3|996.3|1003.6|999.5|1001.1|996.1|267
1678715400000|2023-03-13 13:50:00|1001.2|996.2|1001.2|996.2|1003.4|998.4|1000.2|995.2|248
1678715700000|2023-03-13 13:55:00|1001.3|996.3|996.7|991.7|1003.2|998.2|996.3|991.3|240
1678716000000|2023-03-13 14:00:00|996.8|991.8|993.6|988.6|997.8|992.8|993.1|988.1|266
1678716300000|2023-03-13 14:05:00|993.7|988.7|996.4|991.4|996.4|991.4|988.2|983.2|274
1678716600000|2023-03-13 14:10:00|996.5|991.5|998.1|993.1|999.8|994.8|994.8|989.8|245
1678716900000|2023-03-13 14:15:00|998.2|993.2|998.7|993.7|999.4|994.4|995.3|990.3|319
1678717200000|2023-03-13 14:20:00|999.1|994.1|998.1|993.1|999.7|994.7|997|992|232
1678717500000|2023-03-13 14:25:00|998.6|993.6|997.6|992.6|998.6|993.6|996|991|306
1678717800000|2023-03-13 14:30:00|998.1|993.1|1001.4|996.4|1002.5|997.5|997.8|992.8|311
1678718100000|2023-03-13 14:35:00|1002.1|997.1|997.7|992.7|1002.3|997.3|997.3|992.3|270
1678718400000|2023-03-13 14:40:00|997.6|992.6|1000.8|995.8|1001.2|996.2|996.5|991.5|316
1678718700000|2023-03-13 14:45:00|1001.1|996.1|1002.1|997.1|1003.8|998.8|1001.1|996.1|255
1678719000000|2023-03-13 14:50:00|1002|997|999.9|994.9|1002.6|997.6|999.7|994.7|213
1678719300000|2023-03-13 14:55:00|1000.4|995.4|1001|996|1002.8|997.8|1000|995|208
1678719600000|2023-03-13 15:00:00|1001.1|996.1|1001.7|996.7|1002.6|997.6|1000.6|995.6|248
1678719900000|2023-03-13 15:05:00|1001.8|996.8|1001.9|996.9|1002.9|997.9|1000.7|995.7|154
1678720200000|2023-03-13 15:10:00|1002|997|1003|998|1003.8|998.8|1001.5|996.5|154
1678720500000|2023-03-13 15:15:00|1003.7|998.7|1003.3|998.3|1004.1|999.1|1001.5|996.5|157
1678720800000|2023-03-13 15:20:00|1003.4|998.4|1004.7|999.7|1005.7|1000.7|1003.3|998.3|162
1678721100000|2023-03-13 15:25:00|1004.8|999.8|1005.4|1000.4|1006.4|1001.4|1003.9|998.9|123
1678721400000|2023-03-13 15:30:00|1005.5|1000.5|1003.1|998.1|1005.8|1001.3|1002.5|997.5|177
1678721700000|2023-03-13 15:35:00|1003.5|998.5|1000.7|995.7|1003.5|998.5|999.1|994.1|251
1678722000000|2023-03-13 15:40:00|1000.6|995.6|999.4|994.4|1001.8|996.8|999|994|184
1678722300000|2023-03-13 15:45:00|999.5|994.5|999.2|994.2|999.8|994.8|996.3|991.3|156
1678722600000|2023-03-13 15:50:00|999.3|994.3|999.7|994.7|1000.5|995.5|998.5|993.5|184
1678722900000|2023-03-13 15:55:00|999.6|994.6|1000.1|995.1|1000.4|995.4|997.7|992.7|230
1678723200000|2023-03-13 16:00:00|1000|995|999|994|1000.3|995.3|998|993|251
1678723500000|2023-03-13 16:05:00|999.1|994.1|1000.3|995.3|1001|996|998.6|993.6|185
1678723800000|2023-03-13 16:10:00|1000.2|995.2|999.1|994.1|1000.6|995.6|996.9|991.9|183
1678724100000|2023-03-13 16:15:00|999|994|1002|997|1002.8|997.8|998.8|993.8|143
1678724400000|2023-03-13 16:20:00|1002.2|997.2|1000.5|995.5|1002.5|997.5|999.9|994.9|109
1678724700000|2023-03-13 16:25:00|1000.3|995.3|997.9|992.9|1000.5|995.5|997.2|992.2|100
1678725000000|2023-03-13 16:30:00|997.8|992.8|1001.3|996.3|1001.9|996.9|997.7|992.7|121
1678725300000|2023-03-13 16:35:00|1001.2|996.2|1000.8|995.8|1001.5|996.5|999.1|994.1|104
1678725600000|2023-03-13 16:40:00|1000.9|995.9|1001.5|996.5|1003.1|998.1|1000.7|995.7|130
1678725900000|2023-03-13 16:45:00|1001.6|996.6|1001.7|996.7|1002.4|997.4|1000.5|995.5|173
1678726200000|2023-03-13 16:50:00|1001.9|996.9|1004.2|999.2|1004.4|999.4|1001.9|996.9|162
1678726500000|2023-03-13 16:55:00|1004.3|999.3|1004.5|999.5|1005.3|1000.3|1003.4|998.4|189
1678726800000|2023-03-13 17:00:00|1004.4|999.4|1003.3|998.3|1005.1|1000.1|1001.3|996.3|284
1678727100000|2023-03-13 17:05:00|1003|998|1004.7|999.7|1004.9|999.9|1000.6|995.6|164
1678727400000|2023-03-13 17:10:00|1004.6|999.6|1006.1|1001.1|1006.3|1001.3|1004.4|999.4|98
1678727700000|2023-03-13 17:15:00|1006.3|1001.3|1007.5|1002.5|1007.5|1002.5|1005.9|1000.9|85
1678728000000|2023-03-13 17:20:00|1007.6|1002.6|1006.3|1001.3|1007.6|1002.6|1006.3|1001.3|75
1678728300000|2023-03-13 17:25:00|1006.2|1001.2|1006|1001|1006.6|1001.6|1005.7|1000.7|61
1678728600000|2023-03-13 17:30:00|1005.9|1000.9|1004.6|999.6|1006.2|1001.2|1004.4|999.4|145
1678728900000|2023-03-13 17:35:00|1004.7|999.7|1004.6|999.6|1005.4|1000.4|1004.2|999.2|193
1678729200000|2023-03-13 17:40:00|1004.5|999.5|1004.9|999.9|1005.9|1000.9|1004.5|999.5|123
1678729500000|2023-03-13 17:45:00|1004.7|999.7|1004.7|999.7|1005.3|1000.3|1004.2|999.2|83
1678729800000|2023-03-13 17:50:00|1004.5|999.5|1004.7|999.7|1004.8|999.8|1003.9|998.9|115
1678730100000|2023-03-13 17:55:00|1004.6|999.6|1005.1|1000.1|1005.8|1000.8|1004.4|999.4|141
1678730400000|2023-03-13 18:00:00|1005.2|1000.2|1006.3|1001.3|1006.3|1001.3|1004.8|999.8|187
1678730700000|2023-03-13 18:05:00|1006.2|1001.2|1005.3|1000.3|1006.4|1001.4|1005.1|1000.1|72
1678731000000|2023-03-13 18:10:00|1005.2|1000.2|1006.2|1001.2|1006.2|1001.2|1005.2|1000.2|93
1678731300000|2023-03-13 18:15:00|1006.1|1001.1|1006.9|1001.9|1007.5|1002.5|1006.1|1001.1|72
1678731600000|2023-03-13 18:20:00|1007.2|1002.2|1006.6|1001.6|1008.2|1003.2|1005.8|1000.8|82
1678731900000|2023-03-13 18:25:00|1006.7|1001.7|1006|1001|1006.7|1001.7|1005.6|1000.6|60
1678732200000|2023-03-13 18:30:00|1006.1|1001.1|1007.6|1002.6|1007.7|1002.7|1005.9|1000.9|57
1678732500000|2023-03-13 18:35:00|1007.2|1002.2|1006.8|1001.8|1007.7|1002.7|1006.7|1001.7|81
1678732800000|2023-03-13 18:40:00|1006.9|1001.9|1008.5|1003.5|1009|1004|1006.9|1001.9|65
1678733100000|2023-03-13 18:45:00|1008.4|1003.4|1004.5|999.5|1008.5|1003.5|1004|999|71
1678733400000|2023-03-13 18:50:00|1004.4|999.4|1007.5|1002.5|1007.6|1002.6|1004.4|999.4|70
1678733700000|2023-03-13 18:55:00|1007.6|1002.6|1007.4|1002.4|1007.6|1002.6|1006.5|1001.5|63
1678734000000|2023-03-13 19:00:00|1007.3|1002.3|1005.8|1000.8|1007.4|1002.4|1005.6|1000.6|98
1678734300000|2023-03-13 19:05:00|1005.9|1000.9|1004.8|999.8|1006.2|1001.2|1004.6|999.6|97
1678734600000|2023-03-13 19:10:00|1004.9|999.9|1005.5|1000.5|1005.8|1000.8|1004.6|999.6|101
1678734900000|2023-03-13 19:15:00|1005.7|1000.7|1005.4|1000.4|1006|1001|1004.7|999.7|125
1678735200000|2023-03-13 19:20:00|1005.2|1000.2|1005.7|1000.7|1006.8|1001.8|1004.9|999.9|104
1678735500000|2023-03-13 19:25:00|1005.6|1000.6|1007|1002|1007.4|1002.4|1005.6|1000.6|108
1678735800000|2023-03-13 19:30:00|1006.9|1001.9|1007|1002|1008|1003|1006.7|1001.7|116
1678736100000|2023-03-13 19:35:00|1007.2|1002.2|1007.2|1002.2|1007.2|1002.2|1006|1001|103
1678736400000|2023-03-13 19:40:00|1007.1|1002.1|1007.2|1002.2|1007.7|1002.7|1006.7|1001.7|72
1678736700000|2023-03-13 19:45:00|1007|1002|1006.1|1001.1|1007.2|1002.2|1005.9|1000.9|113
1678737000000|2023-03-13 19:50:00|1006.2|1001.2|1005.3|1000.3|1006.2|1001.2|1005|1000|83
1678737300000|2023-03-13 19:55:00|1005.4|1000.4|1005|1000|1005.4|1000.4|1004.5|999.5|40
1678737600000|2023-03-13 20:00:00|1004.9|999.9|1004.7|999.7|1005.8|1000.8|1004.4|999.4|64
1678737900000|2023-03-13 20:05:00|1004.8|999.8|1005.1|1000.1|1005.1|1000.1|1004.5|999.5|44
1678738200000|2023-03-13 20:10:00|1005|1000|1003.7|998.7|1005.1|1000.1|1003.6|998.6|41
1678738500000|2023-03-13 20:15:00|1003.6|998.6|1004|999|1004.1|999.1|1003.4|998.4|57
1678738800000|2023-03-13 20:20:00|1004.1|999.1|1003.5|998.5|1004.4|999.4|1003.3|998.3|43
1678739100000|2023-03-13 20:25:00|1003.6|998.6|1003.4|998.4|1003.7|998.7|1003.3|998.3|31
1678739400000|2023-03-13 20:30:00|1003.5|998.5|1004.3|999.3|1004.4|999.4|1003.5|998.5|23
1678739700000|2023-03-13 20:35:00|1004.4|999.4|1004.6|999.6|1004.6|999.6|1003.7|998.7|33
1678740000000|2023-03-13 20:40:00|1004.7|999.7|1005.2|1000.2|1005.4|1000.4|1004.6|999.6|22
1678740300000|2023-03-13 20:45:00|1005.3|1000.3|1005.2|1000.2|1005.4|1000.4|1004.7|999.7|30
1678740600000|2023-03-13 20:50:00|1005.4|1000.4|1004.9|999.9|1006.2|1001.2|1004.8|999.8|35
1678740900000|2023-03-13 20:55:00|1005|1000|1006.7|997.2|1007.1|1000.1|1004|997.1|38
1678744800000|2023-03-13 22:00:00|1008.7|997.7|1006.8|996.2|1008.7|998.1|1006|995.5|15
1678745100000|2023-03-13 22:05:00|1005.5|997.5|1004.5|999.5|1005.5|999.6|1003.9|997.5|15
1678745400000|2023-03-13 22:10:00|1004.6|999.6|1004.6|999.6|1004.6|999.6|1004.6|999.6|1
1678745700000|2023-03-13 22:15:00|1004.5|999.5|1003.8|998.8|1004.5|999.5|1003.6|998.6|9
1678746000000|2023-03-13 22:20:00|1003.9|998.9|1003.4|998.4|1003.9|998.9|1003.4|998.4|6
1678746300000|2023-03-13 22:25:00|1003.5|998.5|1003.1|998.1|1003.5|998.5|1003.1|998.1|4
1678746600000|2023-03-13 22:30:00|1003.2|998.2|1003.1|998.1|1003.3|998.3|1003.1|998.1|4
1678746900000|2023-03-13 22:35:00|1003|998|1003|998|1003.1|998.1|1002.8|997.8|6
1678747200000|2023-03-13 22:40:00|1003.1|998.1|1002.7|997.7|1003.2|998.2|1002.7|997.7|17
1678747500000|2023-03-13 22:45:00|1002.6|997.6|1003.3|998.3|1003.3|998.3|1002.5|997.5|21
1678747800000|2023-03-13 22:50:00|1003.2|998.2|1003.1|998.1|1003.2|998.2|1002.9|997.9|10
1678748100000|2023-03-13 22:55:00|1003|998|1002.6|997.6|1003|998|1002.5|997.5|14
1678748400000|2023-03-13 23:00:00|1002.7|997.7|1002.7|997.7|1003.1|998.1|1002.2|997.2|26
1678748700000|2023-03-13 23:05:00|1002.9|997.9|1002.9|997.9|1002.9|997.9|1001.9|996.9|26
1678749000000|2023-03-13 23:10:00|1003|998|1002.7|997.7|1003|998|1002.6|997.6|16
1678749300000|2023-03-13 23:15:00|1002.8|997.8|1002.3|997.3|1002.8|997.8|1002.2|997.2|12
1678749600000|2023-03-13 23:20:00|1002.4|997.4|1002.1|997.1|1002.4|997.4|1001.7|996.7|14
1678749900000|2023-03-13 23:25:00|1001.9|996.9|1002.5|997.5|1002.6|997.6|1001.5|996.5|42
1678750200000|2023-03-13 23:30:00|1002.7|997.7|1004|999|1004.1|999.1|1002.7|997.7|17
1678750500000|2023-03-13 23:35:00|1003.9|998.9|1002.5|997.5|1003.9|998.9|1002.5|997.5|22
1678750800000|2023-03-13 23:40:00|1002.4|997.4|1002.9|997.9|1003.2|998.2|1002.3|997.3|40
1678751100000|2023-03-13 23:45:00|1002.8|997.8|1003.5|998.5|1004.3|999.3|1002.8|997.8|38
1678751400000|2023-03-13 23:50:00|1003.4|998.4|1002.7|997.7|1003.7|998.7|1002.6|997.6|34
1678751700000|2023-03-13 23:55:00|1002.8|997.8|1002.8|997.8|1003.4|998.4|1002.5|997.5|30
1678752000000|2023-03-14 00:00:00|1002.8|997.8|1002.3|997.3|1002.9|997.9|1002.1|997.1|36
1678752300000|2023-03-14 00:05:00|1002.2|997.2|1001.5|996.5|1002.4|997.4|1001|996|51
1678752600000|2023-03-14 00:10:00|1001.6|996.6|999.8|994.8|1001.7|996.7|999.6|994.6|69
1678752900000|2023-03-14 00:15:00|999.7|994.7|1000.4|995.4|1001.6|996.6|999.7|994.7|62
1678753200000|2023-03-14 00:20:00|1000.5|995.5|1001.1|996.1|1001.3|996.3|1000.4|995.4|26
1678753500000|2023-03-14 00:25:00|1001|996|1000.9|995.9|1001.8|996.8|1000.9|995.9|30
1678753800000|2023-03-14 00:30:00|1000.9|995.9|1001.6|996.6|1002.1|997.1|1000.9|995.9|51
1678754100000|2023-03-14 00:35:00|1001.4|996.4|1001.3|996.3|1001.6|996.6|1001.1|996.1|26
1678754400000|2023-03-14 00:40:00|1001.2|996.2|1002|997|1002|997|1000.8|995.8|37
1678754700000|2023-03-14 00:45:00|1001.9|996.9|1003.7|998.7|1004|999|1001.8|996.8|47
1678755000000|2023-03-14 00:50:00|1003.6|998.6|1002.1|997.1|1003.7|998.7|1001.8|996.8|46
1678755300000|2023-03-14 00:55:00|1002.2|997.2|999.4|994.4|1002.2|997.2|998.4|993.4|60
1678755600000|2023-03-14 01:00:00|999.7|994.7|998.7|993.7|1000.7|995.7|998.6|993.6|74
1678755900000|2023-03-14 01:05:00|998.8|993.8|998.1|993.1|999.4|994.4|997.9|992.9|49
1678756200000|2023-03-14 01:10:00|998|993|997.2|992.2|998|993|997.1|992.1|44
1678756500000|2023-03-14 01:15:00|997.4|992.4|997.9|992.9|998|993|997.3|992.3|53
1678756800000|2023-03-14 01:20:00|997.8|992.8|997.7|992.7|998.2|993.2|997.6|992.6|32
1678757100000|2023-03-14 01:25:00|997.6|992.6|997.9|992.9|998.3|993.3|997.1|992.1|42
1678757400000|2023-03-14 01:30:00|997.7|992.7|998.1|993.1|998.5|993.5|997.1|992.1|71
1678757700000|2023-03-14 01:35:00|997.9|992.9|997.2|992.2|998|993|996.9|991.9|54
1678758000000|2023-03-14 01:40:00|997.1|992.1|995.3|990.3|997.1|992.1|995.3|990.3|40
1678758300000|2023-03-14 01:45:00|995.4|990.4|996.1|991.1|996.2|991.2|995|990|63
1678758600000|2023-03-14 01:50:00|996|991|996.1|991.1|996.4|991.4|995.5|990.5|42
1678758900000|2023-03-14 01:55:00|996|991|996.1|991.1|996.1|991.1|995.1|990.1|42
1678759200000|2023-03-14 02:00:00|996.2|991.2|996.3|991.3|996.9|991.9|996|991|75
1678759500000|2023-03-14 02:05:00|996.2|991.2|996.8|991.8|997.1|992.1|996.2|991.2|47
1678759800000|2023-03-14 02:10:00|996.9|991.9|997.6|992.6|998.1|993.1|996.8|991.8|50
1678760100000|2023-03-14 02:15:00|997.2|992.2|996|991|997.4|992.4|995.8|990.8|24
1678760400000|2023-03-14 02:20:00|996.2|991.2|996.6|991.6|996.7|991.7|996.1|991.1|29
1678760700000|2023-03-14 02:25:00|996.5|991.5|996.9|991.9|997.1|992.1|995.9|990.9|32
1678761000000|2023-03-14 02:30:00|997.1|992.1|996.5|991.5|997.2|992.2|996.3|991.3|34
1678761300000|2023-03-14 02:35:00|996.6|991.6|994.8|989.8|996.6|991.6|994.8|989.8|22
1678761600000|2023-03-14 02:40:00|994.9|989.9|995.8|990.8|995.8|990.8|994.9|989.9|35
1678761900000|2023-03-14 02:45:00|996|991|995.2|990.2|996.1|991.1|994.9|989.9|27
1678762200000|2023-03-14 02:50:00|995.1|990.1|994.9|989.9|995.5|990.5|994.8|989.8|21
1678762500000|2023-03-14 02:55:00|994.8|989.8|994.8|989.8|995.4|990.4|994.4|989.4|43
1678762800000|2023-03-14 03:00:00|994.9|989.9|995.1|990.1|995.7|990.7|994.7|989.7|29
1678763100000|2023-03-14 03:05:00|995|990|994.5|989.5|995.3|990.3|994.2|989.2|39
1678763400000|2023-03-14 03:10:00|994.6|989.6|995.3|990.3|995.5|990.5|994.6|989.6|33
1678763700000|2023-03-14 03:15:00|995.4|990.4|996.4|991.4|996.4|991.4|995.4|990.4|29
1678764000000|2023-03-14 03:20:00|996.5|991.5|996.1|991.1|997|992|996.1|991.1|28
1678764300000|2023-03-14 03:25:00|996.2|991.2|995.3|990.3|996.3|991.3|995.3|990.3|41
1678764600000|2023-03-14 03:30:00|995.5|990.5|995.6|990.6|995.8|990.8|995.2|990.2|35
1678764900000|2023-03-14 03:35:00|995.5|990.5|995.7|990.7|995.7|990.7|995.3|990.3|23
1678765200000|2023-03-14 03:40:00|995.9|990.9|995.2|990.2|996.3|991.3|995.2|990.2|25
1678765500000|2023-03-14 03:45:00|995|990|995.3|990.3|995.9|990.9|995|990|24
1678765800000|2023-03-14 03:50:00|995.4|990.4|994.6|989.6|995.4|990.4|994.5|989.5|25
1678766100000|2023-03-14 03:55:00|994.7|989.7|994.3|989.3|994.7|989.7|994.2|989.2|20
1678766400000|2023-03-14 04:00:00|994.4|989.4|995|990|995.2|990.2|994.3|989.3|18
1678766700000|2023-03-14 04:05:00|995.1|990.1|995.2|990.2|995.5|990.5|995|990|11
1678767000000|2023-03-14 04:10:00|995.3|990.3|994.7|989.7|995.4|990.4|994.7|989.7|13
1678767300000|2023-03-14 04:15:00|994.4|989.4|994.4|989.4|994.5|989.5|994.1|989.1|8
1678767600000|2023-03-14 04:20:00|994.5|989.5|993.7|988.7|994.7|989.7|993.4|988.4|21
1678767900000|2023-03-14 04:25:00|993.8|988.8|993.7|988.7|993.8|988.8|993.2|988.2|14
1678768200000|2023-03-14 04:30:00|993.4|988.4|994.1|989.1|994.1|989.1|993.4|988.4|13
1678768500000|2023-03-14 04:35:00|994.4|989.4|994.1|989.1|994.9|989.9|994|989|27
1678768800000|2023-03-14 04:40:00|994.2|989.2|994.3|989.3|994.3|989.3|993.8|988.8|13
1678769100000|2023-03-14 04:45:00|994.2|989.2|994|989|994.2|989.2|994|989|10
1678769400000|2023-03-14 04:50:00|994.3|989.3|994.3|989.3|994.3|989.3|994|989|7
1678769700000|2023-03-14 04:55:00|994.4|989.4|995.1|990.1|995.2|990.2|994.4|989.4|15
1678770000000|2023-03-14 05:00:00|995|990|994.8|989.8|995.1|990.1|994.7|989.7|18
1678770300000|2023-03-14 05:05:00|994.9|989.9|995.1|990.1|995.2|990.2|994.9|989.9|11
1678770600000|2023-03-14 05:10:00|995|990|995.5|990.5|996|991|995|990|38
1678770900000|2023-03-14 05:15:00|995.4|990.4|994.5|989.5|995.5|990.5|994.5|989.5|31
1678771200000|2023-03-14 05:20:00|994.7|989.7|993.4|988.4|994.7|989.7|993.4|988.4|27
1678771500000|2023-03-14 05:25:00|993.5|988.5|993.1|988.1|993.7|988.7|992.9|987.9|44
1678771800000|2023-03-14 05:30:00|993|988|993.9|988.9|994.2|989.2|992.8|987.8|62
1678772100000|2023-03-14 05:35:00|994|989|993.8|988.8|994.2|989.2|993.8|988.8|25
1678772400000|2023-03-14 05:40:00|993.7|988.7|995.4|990.4|995.5|990.5|993.5|988.5|48
1678772700000|2023-03-14 05:45:00|995.7|990.7|995.5|990.5|995.7|990.7|995|990|15
1678773000000|2023-03-14 05:50:00|995.6|990.6|996.4|991.4|997.1|992.1|995.6|990.6|22
1678773300000|2023-03-14 05:55:00|996.5|991.5|996|991|996.9|991.9|996|991|25
1678773600000|2023-03-14 06:00:00|995.8|990.8|996.8|991.8|997.1|992.1|995.7|990.7|28
1678773900000|2023-03-14 06:05:00|996.9|991.9|997.3|995.5|998.8|995.5|996.9|991.9|42
1678774200000|2023-03-14 06:10:00|997.2|995.4|1001.5|996.5|1001.5|996.5|997.2|993.8|65
1678774500000|2023-03-14 06:15:00|1001.7|996.7|1002|997|1004|999|1001.6|996.6|135
1678774800000|2023-03-14 06:20:00|1002.3|997.3|1000.3|995.3|1002.3|997.3|998.1|993.1|121
1678775100000|2023-03-14 06:25:00|1000.4|995.4|1000.2|995.2|1000.7|995.7|999.7|994.7|67
1678775400000|2023-03-14 06:30:00|999.9|994.9|1000.5|995.5|1000.8|995.8|999.1|994.1|65
1678775700000|2023-03-14 06:35:00|1000.4|995.4|1001.1|996.1|1001.6|996.6|1000.2|995.2|59
1678776000000|2023-03-14 06:40:00|1001|996|999.8|994.8|1001|996|999.4|994.4|60
1678776300000|2023-03-14 06:45:00|999.7|994.7|1001|996|1001.1|996.1|999.1|994.1|54
1678776600000|2023-03-14 06:50:00|1000.9|995.9|1000.8|995.8|1001|996|1000.1|995.1|54
1678776900000|2023-03-14 06:55:00|1000.7|995.7|1001|996|1001.2|996.2|1000.2|995.2|55
1678777200000|2023-03-14 07:00:00|1001.2|996.2|1002.3|997.3|1003.4|998.4|1001.2|996.2|89
1678777500000|2023-03-14 07:05:00|1002.1|997.1|1000.1|995.1|1002.1|997.1|999.4|994.4|51
1678777800000|2023-03-14 07:10:00|1000.2|995.2|1000.9|995.9|1002|997|1000.2|995.2|92
1678778100000|2023-03-14 07:15:00|1000.8|995.8|999.9|994.9|1000.8|995.8|999|994|110
1678778400000|2023-03-14 07:20:00|999.8|994.8|999.5|994.5|1000.4|995.4|999.3|994.3|72
1678778700000|2023-03-14 07:25:00|999.4|994.4|998.1|993.1|999.5|994.5|996.8|991.8|88
1678779000000|2023-03-14 07:30:00|998.2|993.2|997.3|992.3|998.7|993.7|997.1|992.1|79
1678779300000|2023-03-14 07:35:00|997.4|992.4|997.7|992.7|998.7|993.7|997.1|992.1|80
1678779600000|2023-03-14 07:40:00|997.6|992.6|996.4|991.4|998.1|993.1|996.2|991.2|88
1678779900000|2023-03-14 07:45:00|996.8|991.8|997.9|992.9|998.8|993.8|996.2|991.2|80
1678780200000|2023-03-14 07:50:00|998|993|997.8|992.8|998.9|993.9|997.6|992.6|66
1678780500000|2023-03-14 07:55:00|997.9|992.9|999.1|994.1|999.1|994.1|997.8|992.8|57
1678780800000|2023-03-14 08:00:00|999|994|997.4|992.4|999.7|994.7|997.4|992.4|102
1678781100000|2023-03-14 08:05:00|997.5|992.5|995.5|990.5|998|993|995.4|990.4|126
1678781400000|2023-03-14 08:10:00|995.4|990.4|995|990|996|991|994|989|145
1678781700000|2023-03-14 08:15:00|994.9|989.9|994.9|989.9|996|991|994.5|989.5|100
1678782000000|2023-03-14 08:20:00|994.8|989.8|995.9|990.9|996.2|991.2|994.6|989.6|89
1678782300000|2023-03-14 08:25:00|995.8|990.8|996.7|991.7|997.2|992.2|995.1|990.1|89
1678782600000|2023-03-14 08:30:00|996|991|995.3|990.3|996.1|991.8|993.5|990.3|51
1678782900000|2023-03-14 08:35:00|995.4|990.4|992.9|991.1|995.4|991.8|992.3|990.3|86
1678783200000|2023-03-14 08:40:00|993|991.2|995.4|990.4|995.4|991.9|992.4|990.3|63
1678783500000|2023-03-14 08:45:00|994.7|989.7|994.9|989.9|995.1|990.1|994.1|989.1|107
1678783800000|2023-03-14 08:50:00|994.8|989.8|994.6|989.6|995.7|990.7|994.4|989.4|79
1678784100000|2023-03-14 08:55:00|994.5|989.5|996.1|991.1|996.2|991.2|994.4|989.4|74
1678784400000|2023-03-14 09:00:00|996.2|991.2|996.1|991.1|997|992|995.9|990.9|53
1678784700000|2023-03-14 09:05:00|996.2|991.2|994|989|996.8|991.8|993.8|988.8|65
1678785000000|2023-03-14 09:10:00|993.9|988.9|993.8|988.8|995.2|990.2|993.6|988.6|48
1678785300000|2023-03-14 09:15:00|992.9|987.9|993|988|993.1|988.1|992.4|987.4|29
1678785600000|2023-03-14 09:20:00|992.9|987.9|993.9|988.9|994|989|992.8|987.8|72
1678785900000|2023-03-14 09:25:00|993.8|988.8|994.9|989.9|995.6|990.6|993.7|988.7|64
1678786200000|2023-03-14 09:30:00|995|990|994|989|995|990.8|992.3|988.9|51
1678786500000|2023-03-14 09:35:00|993.9|988.9|992.7|987.7|994.2|989.9|991.3|987.2|58
1678786800000|2023-03-14 09:40:00|992.8|987.8|991.5|986.5|993|988|989.7|986.4|70
1678787100000|2023-03-14 09:45:00|991.4|986.4|992.6|987.6|992.7|987.9|989.5|985.6|106
1678787400000|2023-03-14 09:50:00|992.5|987.5|992|987|993.4|988.4|991.7|986.7|85
1678787700000|2023-03-14 09:55:00|991.9|986.9|992.2|987.2|993.1|988.1|991.4|986.4|52
1678788000000|2023-03-14 10:00:00|992.3|987.3|992.7|987.7|993.6|988.6|991.8|986.8|35
1678788300000|2023-03-14 10:05:00|992.6|987.6|989.1|984.1|992.9|988.6|989.1|984.1|49
1678788600000|2023-03-14 10:10:00|989.2|984.2|988.3|983.3|989.2|984.2|988.1|983.1|39
1678788900000|2023-03-14 10:15:00|988.4|983.4|989.1|984.1|989.1|985.4|987.2|983.4|32
1678789200000|2023-03-14 10:20:00|987.6|985.8|987.9|986.1|988.7|986.9|987.6|985.8|44
1678789500000|2023-03-14 10:25:00|988|986.2|987.8|986|989.2|986.2|987.6|984.1|35
1678789800000|2023-03-14 10:30:00|990.5|985.5|990.5|985.5|990.7|985.7|989.4|984.4|39
1678790100000|2023-03-14 10:35:00|990.8|985.8|990.4|985.4|991.5|986.5|990.3|985.3|34
1678790400000|2023-03-14 10:40:00|990.5|985.5|991|986|991.1|986.1|990.2|985.2|24
1678790700000|2023-03-14 10:45:00|991.1|986.1|992.8|987.8|993|988|990.9|985.9|40
1678791000000|2023-03-14 10:50:00|992.7|987.7|992.6|987.6|993|988|992.2|987.2|39
1678791300000|2023-03-14 10:55:00|992.4|987.4|994.7|989.7|995|990|991.8|986.8|37
1678791600000|2023-03-14 11:00:00|994.9|989.9|994.8|989.8|996.6|991.6|994.3|989.3|67
1678791900000|2023-03-14 11:05:00|995.1|990.1|995.8|990.8|996.4|991.4|995|990|49
1678792200000|2023-03-14 11:10:00|995.9|990.9|993.9|988.9|995.9|990.9|993.9|988.9|35
1678792500000|2023-03-14 11:15:00|994.6|989.6|995|990|995.2|990.2|994.5|989.5|16
1678792800000|2023-03-14 11:20:00|995.1|990.1|993.9|988.9|995.1|990.1|993.3|988.3|43
1678793100000|2023-03-14 11:25:00|993.7|988.7|993.5|988.5|994|989|993.5|988.5|21
1678793400000|2023-03-14 11:30:00|993.6|988.6|990.7|985.7|993.8|988.8|990.4|985.4|45
1678793700000|2023-03-14 11:35:00|990.6|985.6|991.5|986.5|991.5|986.5|989.5|984.5|42
1678794000000|2023-03-14 11:40:00|991.6|986.6|992.6|987.6|993.4|988.4|991.6|986.6|42
1678794300000|2023-03-14 11:45:00|992.5|987.5|991.6|986.6|992.5|987.5|991.1|986.1|31
1678794600000|2023-03-14 11:50:00|991.3|986.3|991.7|986.7|992.1|987.1|991.3|986.3|41
1678794900000|2023-03-14 11:55:00|991.6|986.6|991.9|986.9|992|987|991.2|986.2|54
1678795200000|2023-03-14 12:00:00|991.8|986.8|991.6|986.6|992.6|987.6|991|986|106
1678795500000|2023-03-14 12:05:00|991.5|986.5|988.1|983.1|991.7|987.6|987.2|982.2|154
1678795800000|2023-03-14 12:10:00|988.2|983.2|985.9|984.1|988.9|984.3|985.9|982.6|145
1678796100000|2023-03-14 12:15:00|986|984.2|986.2|981.2|987.9|984.2|984.8|979.8|125
1678796400000|2023-03-14 12:20:00|987.7|982.7|987.2|982.2|988.8|983.8|985|982.1|149
1678796700000|2023-03-14 12:25:00|987.3|982.3|989.2|978.2|989.5|983.7|985|978.1|100
1678797000000|2023-03-14 12:30:00|988.4|977.4|983.4|978.4|993.3|988.3|983.2|973.7|592
1678797300000|2023-03-14 12:35:00|983.5|978.5|984.8|979.8|986.9|981.9|981.5|976.5|542
1678797600000|2023-03-14 12:40:00|984.7|979.7|991.1|986.1|992.6|987.6|983.4|978.4|385
1678797900000|2023-03-14 12:45:00|991.2|986.2|992.7|987.7|993.2|988.2|990.1|985.1|251
1678798200000|2023-03-14 12:50:00|993|988|991.1|986.1|993.7|988.7|987.6|982.6|190
1678798500000|2023-03-14 12:55:00|991|986|991.4|986.4|992.3|987.3|988.9|983.9|162
1678798800000|2023-03-14 13:00:00|991.2|986.2|990.5|985.5|992|987|989.2|984.2|321
1678799100000|2023-03-14 13:05:00|990.6|985.6|987.6|982.6|991.4|986.4|985.1|980.1|202
1678799400000|2023-03-14 13:10:00|987.8|982.8|990.4|985.4|991|986|985.7|980.7|166
1678799700000|2023-03-14 13:15:00|990.8|985.8|986.7|981.7|991.4|986.4|986.3|981.3|124
1678800000000|2023-03-14 13:20:00|986.4|981.4|987|982|988.2|983.2|986.1|981.1|127
1678800300000|2023-03-14 13:25:00|986.7|981.7|990|985|990.7|985.7|986.7|981.7|94
1678800600000|2023-03-14 13:30:00|989.8|984.8|985.6|980.6|990.1|985.1|985.5|980.5|323
1678800900000|2023-03-14 13:35:00|985.5|980.5|987.4|982.4|988.5|983.5|984.9|979.9|258
1678801200000|2023-03-14 13:40:00|987.3|982.3|984.8|979.8|989.1|984.1|983.9|978.9|255
1678801500000|2023-03-14 13:45:00|984.9|979.9|983.3|978.3|985.6|980.6|981.5|976.5|306
1678801800000|2023-03-14 13:50:00|983.5|978.5|983.2|978.2|984.8|979.8|981.9|976.9|290
1678802100000|2023-03-14 13:55:00|983.1|978.1|986.6|981.6|988.1|983.1|983.1|978.1|202
1678802400000|2023-03-14 14:00:00|986.4|981.4|987.3|982.3|987.9|982.9|985.1|980.1|136
1678802700000|2023-03-14 14:05:00|987.4|982.4|992.5|987.5|992.6|987.6|987.4|982.4|128
1678803000000|2023-03-14 14:10:00|992.7|987.7|992.4|987.4|993.1|988.1|990.4|985.4|119
1678803300000|2023-03-14 14:15:00|992.2|987.2|991.7|986.7|992.8|988.4|990|985.8|152
1678803600000|2023-03-14 14:20:00|991.6|986.6|989.8|984.8|992.4|988.3|988.4|983.4|139
1678803900000|2023-03-14 14:25:00|989.9|984.9|988.6|983.6|990.4|987.1|987.1|983|102
1678804200000|2023-03-14 14:30:00|988.5|983.5|989.5|984.5|989.7|986.1|984.1|979.9|120
1678804500000|2023-03-14 14:35:00|989.6|984.6|988.8|983.8|990.3|986.1|987.5|982.5|86
1678804800000|2023-03-14 14:40:00|989.2|984.2|989.8|984.8|990.6|985.6|989|984|84
1678805100000|2023-03-14 14:45:00|989.7|984.7|990.2|985.2|992|987|988.8|983.8|81
1678805400000|2023-03-14 14:50:00|990.1|985.1|990|985|990.8|987.1|988.6|984.9|56
1678805700000|2023-03-14 14:55:00|989.9|984.9|989.8|984.8|990.1|985.1|989.2|984.2|51
1678806000000|2023-03-14 15:00:00|990.7|985.7|991.2|986.2|991.5|986.5|990.3|985.3|71
1678806300000|2023-03-14 15:05:00|990.9|985.9|990.6|985.6|992|987|990.4|985.4|85
1678806600000|2023-03-14 15:10:00|990.5|985.5|992.5|987.5|992.8|987.8|990.5|985.5|89
1678806900000|2023-03-14 15:15:00|992.7|987.7|993.7|988.7|994.9|989.9|991.9|986.9|107
1678807200000|2023-03-14 15:20:00|994|989|994.8|989.8|995.3|990.3|993.5|988.5|89
1678807500000|2023-03-14 15:25:00|994.7|989.7|995.2|990.2|996.2|991.2|993.9|988.9|108
1678807800000|2023-03-14 15:30:00|995.3|990.3|992.4|987.4|995.9|990.9|992.4|987.4|112
1678808100000|2023-03-14 15:35:00|992.5|987.5|995.7|990.7|996.6|991.6|992.5|987.5|106
1678808400000|2023-03-14 15:40:00|995.8|990.8|993.7|988.7|996|991|993.1|988.1|82
1678808700000|2023-03-14 15:45:00|993.8|988.8|992.9|987.9|994|989|992.3|987.3|85
1678809000000|2023-03-14 15:50:00|992.8|987.8|992.7|987.7|994.8|989.8|991.5|986.5|93
1678809300000|2023-03-14 15:55:00|992.8|987.8|992.3|987.3|993|988|991.5|986.5|95
1678809600000|2023-03-14 16:00:00|992|987|991.9|986.9|992.7|987.7|991.1|986.1|78
1678809900000|2023-03-14 16:05:00|992|987|991.1|986.1|992.7|987.7|990.6|985.6|84
1678810200000|2023-03-14 16:10:00|991.2|986.2|992.4|987.4|993|988|991.1|986.1|62
1678810500000|2023-03-14 16:15:00|992.2|987.2|993.6|988.6|995|990|991.8|986.8|87
1678810800000|2023-03-14 16:20:00|993.7|988.7|988.8|983.8|993.7|988.7|988.7|983.7|66
1678811100000|2023-03-14 16:25:00|988.6|983.6|988.7|983.7|988.9|983.9|987.2|982.2|91
1678811400000|2023-03-14 16:30:00|988.8|983.8|992.2|987.2|992.7|987.7|988.7|983.7|95
1678811700000|2023-03-14 16:35:00|992.1|987.1|990.7|985.7|993.1|988.1|990.2|985.2|111
1678812000000|2023-03-14 16:40:00|990.4|985.4|988.7|983.7|990.4|985.4|987.8|982.8|116
1678812300000|2023-03-14 16:45:00|988|983|990.1|985.1|990.3|985.4|986.5|982.8|60
1678812600000|2023-03-14 16:50:00|990.2|985.2|994.1|989.1|994.1|989.3|988.8|984.8|73
1678812900000|2023-03-14 16:55:00|994.2|989.2|994.5|989.5|995.6|991.3|993.1|988.7|230
1678813200000|2023-03-14 17:00:00|994.6|989.6|996.1|991.1|997|992|993.6|988.6|259
1678813500000|2023-03-14 17:05:00|996.3|991.3|993.3|988.3|996.3|991.3|993|988|124
1678813800000|2023-03-14 17:10:00|993.2|988.2|993.3|988.3|993.7|988.7|992.5|987.5|102
1678814100000|2023-03-14 17:15:00|993.2|988.2|990.8|985.8|993.3|988.3|990.6|985.6|153
1678814400000|2023-03-14 17:20:00|990.9|985.9|993.6|988.6|993.6|988.6|990.1|985.1|113
1678814700000|2023-03-14 17:25:00|993.5|988.5|992.2|987.2|994.2|989.2|992.1|987.1|92
1678815000000|2023-03-14 17:30:00|992|987|993.3|988.3|993.7|988.7|991.8|986.8|89
1678815300000|2023-03-14 17:35:00|993.5|988.5|993.1|988.1|994|989|992.7|987.7|47
1678815600000|2023-03-14 17:40:00|993.2|988.2|993.8|988.8|993.9|988.9|993.1|988.1|70
1678815900000|2023-03-14 17:45:00|993.9|988.9|993.6|988.6|994.6|989.6|992.9|987.9|87
1678816200000|2023-03-14 17:50:00|993.5|988.5|993.5|988.5|994|989|993.1|988.1|58
1678816500000|2023-03-14 17:55:00|993.4|988.4|991.6|986.6|993.8|988.8|991|986|55
1678816800000|2023-03-14 18:00:00|991.8|986.8|991.6|986.6|992.2|987.2|991.4|986.4|66
1678817100000|2023-03-14 18:05:00|991.7|986.7|992.4|987.4|992.5|987.5|991|986|79
1678817400000|2023-03-14 18:10:00|992.5|987.5|992.1|987.1|993.1|988.1|991.9|986.9|58
1678817700000|2023-03-14 18:15:00|992.3|987.3|992.4|987.4|993.1|988.1|992|987|80
1678818000000|2023-03-14 18:20:00|992.1|987.1|992.5|987.5|992.6|987.6|991.4|986.4|106
1678818300000|2023-03-14 18:25:00|992.6|987.6|993.5|988.5|993.6|988.6|992.3|987.3|53
1678818600000|2023-03-14 18:30:00|993.6|988.6|991|986|993.6|988.6|990.9|985.9|87
1678818900000|2023-03-14 18:35:00|990.9|985.9|991.2|986.2|992.4|987.4|990.6|985.6|72
1678819200000|2023-03-14 18:40:00|991.3|986.3|991.8|986.8|992|987|991.2|986.2|43
1678819500000|2023-03-14 18:45:00|992|987|992.6|987.6|992.9|987.9|991.9|986.9|49
1678819800000|2023-03-14 18:50:00|992.5|987.5|993.2|988.2|994.4|989.4|992.4|987.4|80
1678820100000|2023-03-14 18:55:00|993.1|988.1|991.4|986.4|993.2|988.2|990.7|985.7|79
1678820400000|2023-03-14 19:00:00|991.3|986.3|991.2|986.2|992.3|987.3|990.8|985.8|80
1678820700000|2023-03-14 19:05:00|991.1|986.1|991.4|986.4|991.6|986.6|990.9|985.9|74
1678821000000|2023-03-14 19:10:00|991.3|986.3|990.6|985.6|991.5|986.5|990.6|985.6|78
1678821300000|2023-03-14 19:15:00|990.7|985.7|990.2|985.2|991|986|990.1|985.1|72
1678821600000|2023-03-14 19:20:00|990.3|985.3|990.3|985.3|990.8|985.8|989.9|984.9|70
1678821900000|2023-03-14 19:25:00|990.2|985.2|990|985|990.6|985.6|989.8|984.8|79
1678822200000|2023-03-14 19:30:00|990.1|985.1|989.4|984.4|990.6|985.6|989.2|984.2|83
1678822500000|2023-03-14 19:35:00|989.5|984.5|989.2|984.2|990.5|985.5|989.2|984.2|64
1678822800000|2023-03-14 19:40:00|989.3|984.3|989|984|989.6|984.6|989|984|52
1678823100000|2023-03-14 19:45:00|989.1|984.1|989|984|989.7|984.7|988.6|983.6|70
1678823400000|2023-03-14 19:50:00|988.8|983.8|988.8|983.8|989.6|984.6|988.3|983.3|61
1678823700000|2023-03-14 19:55:00|988.9|983.9|989.6|984.6|989.9|984.9|988.8|983.8|40
1678824000000|2023-03-14 20:00:00|989.7|984.7|989.9|984.9|990.3|985.3|989.6|984.6|43
1678824300000|2023-03-14 20:05:00|989.8|984.8|989.5|984.5|990.3|985.3|989.5|984.5|16
1678824600000|2023-03-14 20:10:00|989.6|984.6|989.2|984.2|989.9|984.9|989|984|29
1678824900000|2023-03-14 20:15:00|989.3|984.3|990.1|985.1|990.1|985.1|989.3|984.3|17
1678825200000|2023-03-14 20:20:00|990.2|985.2|990.1|985.1|990.3|985.3|989.8|984.8|10
1678825500000|2023-03-14 20:25:00|990|985|990|985|990.2|985.2|989.8|984.8|21
1678825800000|2023-03-14 20:30:00|990|985|990.6|985.6|990.7|985.7|990|985|24
1678826100000|2023-03-14 20:35:00|990.4|985.4|990.3|985.3|990.4|985.4|990.3|985.3|8
1678826400000|2023-03-14 20:40:00|990.2|985.2|990.3|985.3|990.3|985.3|990.2|985.2|8
1678826700000|2023-03-14 20:45:00|990.4|985.4|990.5|985.5|990.6|985.6|990.2|985.2|26
1678827000000|2023-03-14 20:50:00|990.6|985.6|990.3|985.3|990.7|985.7|990.3|985.3|22
1678827300000|2023-03-14 20:55:00|990.4|985.4|989.8|984.8|990.4|985.4|989.6|984.6|18
1678831200000|2023-03-14 22:00:00|990.9|980.5|990.7|982.2|990.9|982.2|989.5|980.5|10
1678831500000|2023-03-14 22:05:00|989|984|990.5|985.5|990.8|985.8|989|984|17
1678831800000|2023-03-14 22:10:00|990.6|985.6|990.8|985.8|990.8|985.8|990.5|985.5|4
1678832100000|2023-03-14 22:15:00|990.9|985.9|990.8|985.8|990.9|985.9|990.8|985.8|2
1678832400000|2023-03-14 22:20:00|991.1|986.1|991.1|986.1|991.1|986.1|991.1|986.1|1
1678832700000|2023-03-14 22:25:00|991.2|986.2|991.2|986.2|991.4|986.4|991.2|986.2|4
1678833000000|2023-03-14 22:30:00|991.1|986.1|991.1|986.1|991.1|986.1|991.1|986.1|1
1678833300000|2023-03-14 22:35:00|991.2|986.2|991.3|986.3|991.3|986.3|991.2|986.2|2
1678833600000|2023-03-14 22:40:00|991.2|986.2|990.8|985.8|991.2|986.2|990.8|985.8|10
1678833900000|2023-03-14 22:45:00|990.7|985.7|989.3|984.3|990.7|987|988.7|984.3|12
1678834200000|2023-03-14 22:50:00|989.2|984.2|989|984|989.3|984.3|989|984|4
1678834500000|2023-03-14 22:55:00|989.1|984.1|989.5|984.5|989.6|984.6|989.1|984.1|12
1678834800000|2023-03-14 23:00:00|989.5|984.5|990.3|985.3|990.7|985.7|989.5|984.5|21
1678835100000|2023-03-14 23:05:00|990.2|985.2|989.8|984.8|990.9|985.9|989.8|984.8|15
1678835400000|2023-03-14 23:10:00|989.7|984.7|989.8|984.8|990.2|985.2|989.7|984.7|17
1678835700000|2023-03-14 23:15:00|989.7|984.7|989.3|984.3|989.7|984.7|989.1|984.1|9
1678836000000|2023-03-14 23:20:00|989.6|984.6|989.8|984.8|989.9|984.9|989.6|984.6|5
1678836300000|2023-03-14 23:25:00|989.7|984.7|989.5|984.5|989.7|984.7|989.5|984.5|3
1678836600000|2023-03-14 23:30:00|989.4|984.4|989.4|984.4|989.5|984.5|989.4|984.4|3
1678836900000|2023-03-14 23:35:00|989.3|984.3|989|984|989.3|984.3|988.8|983.8|7
1678837200000|2023-03-14 23:40:00|989.1|984.1|989|984|989.3|984.3|988.9|983.9|12
1678837500000|2023-03-14 23:45:00|988.5|983.5|988.2|983.2|989|984|988|983|16
1678837800000|2023-03-14 23:50:00|988.7|983.7|988.2|983.2|988.7|983.7|987.9|982.9|14
1678838100000|2023-03-14 23:55:00|988.6|983.6|987.8|982.8|988.6|983.6|987.8|982.8|9
1678838400000|2023-03-15 00:00:00|988.1|983.1|987.7|982.7|988.3|983.3|986.6|981.6|30
1678838700000|2023-03-15 00:05:00|987.8|982.8|986.5|981.5|987.9|982.9|986.4|981.4|24
1678839000000|2023-03-15 00:10:00|986.3|981.3|986.2|981.2|986.6|981.6|985.8|980.8|27
1678839300000|2023-03-15 00:15:00|986.5|981.5|987.8|982.8|987.9|982.9|986.2|981.2|44
1678839600000|2023-03-15 00:20:00|987.7|982.7|987.3|982.3|988.1|983.1|986.9|981.9|58
1678839900000|2023-03-15 00:25:00|987.2|982.2|986.6|981.6|987.5|982.5|986.3|981.3|27
1678840200000|2023-03-15 00:30:00|986.3|981.3|987.2|982.2|987.2|982.2|986.3|981.3|16
1678840500000|2023-03-15 00:35:00|987.4|982.4|987.2|982.2|987.5|982.5|986.7|981.7|16
1678840800000|2023-03-15 00:40:00|987.1|982.1|986.8|981.8|987.1|982.1|986.8|981.8|8
1678841100000|2023-03-15 00:45:00|987.1|982.1|987.9|982.9|987.9|982.9|986.9|981.9|21
1678841400000|2023-03-15 00:50:00|987.8|982.8|988.8|983.8|989|984|987.6|982.6|25
1678841700000|2023-03-15 00:55:00|989|984|988.7|983.7|989|984|988.6|983.6|35
1678842000000|2023-03-15 01:00:00|988.4|983.4|991.9|986.9|992|987|988.4|983.4|84
1678842300000|2023-03-15 01:05:00|991.5|986.5|991|986|992.1|987.1|991|986|35
1678842600000|2023-03-15 01:10:00|990.9|985.9|990.7|985.7|991|986|990.5|985.5|11
1678842900000|2023-03-15 01:15:00|990.8|985.8|991.3|986.3|991.5|986.5|990.5|985.5|30
1678843200000|2023-03-15 01:20:00|991.4|986.4|991.5|986.5|991.9|986.9|991|986|22
1678843500000|2023-03-15 01:25:00|991.7|986.7|991.4|986.4|992|987|991.1|986.1|27
1678843800000|2023-03-15 01:30:00|991.6|986.6|990.9|985.9|991.7|986.7|989.8|984.8|43
1678844100000|2023-03-15 01:35:00|991|986|992.2|987.2|992.5|987.5|991|986|29
1678844400000|2023-03-15 01:40:00|992.1|987.1|992.2|987.2|992.6|987.6|991.7|986.7|44
1678844700000|2023-03-15 01:45:00|992.4|987.4|992.5|987.5|992.9|987.9|992.3|987.3|15
1678845000000|2023-03-15 01:50:00|992.6|987.6|993.4|988.4|993.5|988.5|992.6|987.6|24
1678845300000|2023-03-15 01:55:00|993.5|988.5|993.1|988.1|993.7|988.7|993|988|24
1678845600000|2023-03-15 02:00:00|993.2|988.2|993.9|988.9|994|989|993.1|988.1|30
1678845900000|2023-03-15 02:05:00|994.2|989.2|994.7|989.7|995.2|990.2|993.5|988.5|38
1678846200000|2023-03-15 02:10:00|994.5|989.5|995|990|995.1|990.1|993.9|988.9|44
1678846500000|2023-03-15 02:15:00|995.1|990.1|994.7|989.7|995.1|990.1|994.5|989.5|22
1678846800000|2023-03-15 02:20:00|994.8|989.8|994.7|989.7|995|990|994.5|989.5|15
1678847100000|2023-03-15 02:25:00|994.9|989.9|995.4|990.4|995.4|990.4|994.4|989.4|30
1678847400000|2023-03-15 02:30:00|995.6|990.6|993.6|988.6|995.8|990.8|993.3|988.3|43
1678847700000|2023-03-15 02:35:00|993.7|988.7|994.3|989.3|994.5|989.5|993.4|988.4|21
1678848000000|2023-03-15 02:40:00|994.2|989.2|993.3|988.3|994.2|989.2|993.1|988.1|35
1678848300000|2023-03-15 02:45:00|993.4|988.4|993.3|988.3|993.7|988.7|993.2|988.2|24
1678848600000|2023-03-15 02:50:00|993.4|988.4|994.3|989.3|994.6|989.6|993.4|988.4|42
1678848900000|2023-03-15 02:55:00|994.4|989.4|993.9|988.9|994.4|989.4|993.6|988.6|24
1678849200000|2023-03-15 03:00:00|993.8|988.8|993.4|988.4|994.3|989.3|993.3|988.3|46
1678849500000|2023-03-15 03:05:00|993.3|988.3|993.2|988.2|993.6|988.6|993.2|988.2|25
1678849800000|2023-03-15 03:10:00|992.9|987.9|992.5|987.5|993.1|988.1|992.5|987.5|26
1678850100000|2023-03-15 03:15:00|992.4|987.4|992.3|987.3|992.5|987.5|991.9|986.9|37
1678850400000|2023-03-15 03:20:00|992.4|987.4|991.8|986.8|992.5|987.5|991.8|986.8|19
1678850700000|2023-03-15 03:25:00|991.9|986.9|992.1|987.1|992.3|987.3|991.6|986.6|26
1678851000000|2023-03-15 03:30:00|992|987|992.2|987.2|992.4|987.4|991.7|986.7|23
1678851300000|2023-03-15 03:35:00|992.1|987.1|991.9|986.9|992.1|987.1|991.7|986.7|18
1678851600000|2023-03-15 03:40:00|991.8|986.8|991.9|986.9|992.1|987.1|991.6|986.6|23
1678851900000|2023-03-15 03:45:00|992|987|991.4|986.4|992|987|991.4|986.4|18
1678852200000|2023-03-15 03:50:00|991.3|986.3|990.8|985.8|991.3|986.3|990.8|985.8|8
1678852500000|2023-03-15 03:55:00|990.9|985.9|991.1|986.1|991.1|986.1|990.6|985.6|23
1678852800000|2023-03-15 04:00:00|991.2|986.2|990.8|985.8|991.3|986.3|990.8|985.8|18
1678853100000|2023-03-15 04:05:00|990.9|985.9|991.2|986.2|991.7|986.7|990.9|985.9|19
1678853400000|2023-03-15 04:10:00|991.3|986.3|990.6|985.6|991.5|986.5|990.6|985.6|18
1678853700000|2023-03-15 04:15:00|990.4|985.4|990.9|985.9|991|986|990.4|985.4|25
1678854000000|2023-03-15 04:20:00|990.8|985.8|990.9|985.9|991.2|986.2|990.5|985.5|17
1678854300000|2023-03-15 04:25:00|990.7|985.7|990.6|985.6|991|986|990.6|985.6|9
1678854600000|2023-03-15 04:30:00|990.8|985.8|989.8|984.8|990.8|985.8|989.7|984.7|10
1678854900000|2023-03-15 04:35:00|990|985|989.4|984.4|990|985|989.1|984.1|18
1678855200000|2023-03-15 04:40:00|989.3|984.3|988.1|983.1|989.3|984.3|988|983|12
1678855500000|2023-03-15 04:45:00|988|983|988.4|983.4|988.5|983.5|987.2|982.2|21
1678855800000|2023-03-15 04:50:00|988.6|983.6|988.7|983.7|988.7|983.7|988.4|983.4|9
1678856100000|2023-03-15 04:55:00|988.8|983.8|989.4|984.4|989.5|984.5|988.8|983.8|15
1678856400000|2023-03-15 05:00:00|989.1|984.1|988.6|983.6|989.2|984.2|988.3|983.3|15
1678856700000|2023-03-15 05:05:00|988.5|983.5|989.1|984.1|989.1|984.1|988.4|983.4|32
1678857000000|2023-03-15 05:10:00|989.5|984.5|989.1|984.1|989.7|984.7|988.7|983.7|30
1678857300000|2023-03-15 05:15:00|989.2|984.2|988.8|983.8|989.5|984.5|988.8|983.8|13
1678857600000|2023-03-15 05:20:00|988.7|983.7|988.8|983.8|989|985.2|986.9|983.1|14
1678857900000|2023-03-15 05:25:00|988.9|983.9|988.4|983.4|989|984|988.4|983.4|12
1678858200000|2023-03-15 05:30:00|988.5|983.5|987.3|982.3|988.8|984.8|986.5|982.3|17
1678858500000|2023-03-15 05:35:00|987.2|982.2|988.6|983.6|988.6|983.6|987.2|982.2|15
1678858800000|2023-03-15 05:40:00|988.5|983.5|988.6|983.6|988.7|983.7|988.4|983.4|9
1678859100000|2023-03-15 05:45:00|988.5|983.5|989.4|984.4|989.4|984.4|988.4|983.4|17
1678859400000|2023-03-15 05:50:00|989.3|984.3|988.7|983.7|989.3|985.5|987.2|983.3|9
1678859700000|2023-03-15 05:55:00|988.8|983.8|988.6|983.6|988.8|983.8|988.5|983.5|9
1678860000000|2023-03-15 06:00:00|988.5|983.5|988.5|983.5|988.7|983.7|988.5|983.5|7
1678860300000|2023-03-15 06:05:00|988.4|983.4|989.4|984.4|989.5|984.5|988|983|19
1678860600000|2023-03-15 06:10:00|989.3|984.3|988.6|983.6|989.4|984.4|988.4|983.4|24
1678860900000|2023-03-15 06:15:00|988.6|983.6|988.6|983.6|988.8|983.8|988.3|983.3|17
1678861200000|2023-03-15 06:20:00|988.5|983.5|986.4|981.4|988.5|983.5|986|981|30
1678861500000|2023-03-15 06:25:00|986.3|981.3|986.2|981.2|986.8|981.8|986.2|981.2|14
1678861800000|2023-03-15 06:30:00|986.3|981.3|987.1|982.1|987.4|982.4|986.1|981.1|33
1678862100000|2023-03-15 06:35:00|986.9|981.9|986.9|981.9|987|982|986.6|981.6|18
1678862400000|2023-03-15 06:40:00|987|982|986.9|981.9|987.7|982.7|986.6|981.6|35
1678862700000|2023-03-15 06:45:00|986.8|981.8|987.4|982.4|987.5|982.5|986.7|981.7|27
1678863000000|2023-03-15 06:50:00|987.3|982.3|989|984|989|984|987.1|982.1|36
1678863300000|2023-03-15 06:55:00|988.9|983.9|987.5|982.5|989.3|984.3|987.5|982.5|25
1678863600000|2023-03-15 07:00:00|987.9|982.9|989.1|984.1|989.1|984.1|987.9|982.9|22
1678863900000|2023-03-15 07:05:00|989|984|990|985|990|985|989|984|19
1678864200000|2023-03-15 07:10:00|989.9|984.9|987.6|982.6|990|985|987.3|982.3|34
1678864500000|2023-03-15 07:15:00|987.5|982.5|987.5|982.5|987.8|982.8|986.9|981.9|33
1678864800000|2023-03-15 07:20:00|987.9|982.9|986.4|981.4|988.1|983.1|986|981|53
1678865100000|2023-03-15 07:25:00|986.3|981.3|985.5|980.5|987.4|982.4|985.5|980.5|45
1678865400000|2023-03-15 07:30:00|985.3|980.3|985|980|985.4|980.4|984.4|979.4|78
1678865700000|2023-03-15 07:35:00|985.1|980.1|984.7|979.7|985.2|980.2|984.5|979.5|51
1678866000000|2023-03-15 07:40:00|984.9|979.9|986.2|981.2|986.8|981.8|984.6|979.6|54
1678866300000|2023-03-15 07:45:00|986.1|981.1|984.5|979.5|986.2|981.2|984.5|979.5|49
1678866600000|2023-03-15 07:50:00|984.6|979.6|984.6|979.6|984.9|979.9|983.5|978.5|42
1678866900000|2023-03-15 07:55:00|984.5|979.5|985.2|980.2|985.6|980.6|984.5|979.5|48
1678867200000|2023-03-15 08:00:00|985|980|984.3|979.3|985.3|980.3|983.8|978.8|72
1678867500000|2023-03-15 08:05:00|984.4|979.4|980.2|975.2|984.6|979.6|979.6|974.6|94
1678867800000|2023-03-15 08:10:00|980.3|975.3|982|977|982|977|980.2|975.2|69
1678868100000|2023-03-15 08:15:00|981.9|976.9|982|977|982.1|977.1|980.9|975.9|48
1678868400000|2023-03-15 08:20:00|981.9|976.9|980.4|975.4|981.9|976.9|980|975|67
1678868700000|2023-03-15 08:25:00|980.3|975.3|980.3|975.3|980.6|975.6|980.2|975.2|37
1678869000000|2023-03-15 08:30:00|979.9|974.9|978.5|973.5|980.1|975.1|978.4|973.4|67
1678869300000|2023-03-15 08:35:00|978.4|973.4|980.1|975.1|980.1|975.1|978|973|52
1678869600000|2023-03-15 08:40:00|980.2|975.2|980.6|975.6|981.7|976.7|980.2|975.2|40
1678869900000|2023-03-15 08:45:00|980.2|975.2|980.3|975.3|981|976|980|975|27
1678870200000|2023-03-15 08:50:00|980.4|975.4|981.3|976.3|981.4|976.4|979.5|974.5|39
1678870500000|2023-03-15 08:55:00|981.4|976.4|981.3|976.3|981.8|978.5|980.1|976.1|22
1678870800000|2023-03-15 09:00:00|982|977|982.2|977.2|982.2|977.2|980.7|975.7|82
1678871100000|2023-03-15 09:05:00|982.3|977.3|981.2|976.2|982.7|977.7|981.1|976.1|86
1678871400000|2023-03-15 09:10:00|981.1|976.1|980.6|975.6|981.3|976.3|979.7|974.7|54
1678871700000|2023-03-15 09:15:00|980.7|975.7|980.7|975.7|981.4|976.4|979.4|974.4|78
1678872000000|2023-03-15 09:20:00|980.6|975.6|976.6|971.6|980.6|975.6|976.6|971.6|38
1678872300000|2023-03-15 09:25:00|976.7|971.7|976.5|971.5|976.7|971.7|975.7|970.7|37
1678872600000|2023-03-15 09:30:00|975|970|974|972.2|976|972.2|974|970|23
1678872900000|2023-03-15 09:35:00|975.7|970.7|977.9|972.9|978.5|973.5|974.1|970.6|88
1678873200000|2023-03-15 09:40:00|977.6|972.6|981.8|976.8|982.5|977.5|977.6|972.6|164
1678873500000|2023-03-15 09:45:00|981.7|976.7|976.4|971.4|982.2|977.2|975.8|970.8|149
1678873800000|2023-03-15 09:50:00|976.5|971.5|977.6|972.6|978|973|976.3|971.3|72
1678874100000|2023-03-15 09:55:00|977.7|972.7|977|972|977.7|972.7|977|972|38
1678874400000|2023-03-15 10:00:00|975.3|973.5|977.6|972.6|977.6|973.5|974.7|971.9|67
1678874700000|2023-03-15 10:05:00|977.7|972.7|980.5|975.5|980.6|975.6|977.6|972.6|78
1678875000000|2023-03-15 10:10:00|980.3|975.3|981.4|976.4|982|977|979.7|974.7|82
1678875300000|2023-03-15 10:15:00|981.3|976.3|978.8|973.8|981.4|976.4|978|973|65
1678875600000|2023-03-15 10:20:00|978.9|973.9|979.3|974.3|981.3|976.3|978.9|973.9|69
1678875900000|2023-03-15 10:25:00|979.2|974.2|980|975|980|975|978.2|973.2|56
1678876200000|2023-03-15 10:30:00|979.9|974.9|981|976|981.8|976.8|979.5|974.5|80
1678876500000|2023-03-15 10:35:00|981.1|976.1|979|974|981.5|976.5|977.8|972.8|66
1678876800000|2023-03-15 10:40:00|978.9|973.9|980|975|980.3|975.3|978.5|973.5|68
1678877100000|2023-03-15 10:45:00|980.1|975.1|976.3|971.3|980.7|975.7|976.3|971.3|64
1678877400000|2023-03-15 10:50:00|976.2|971.2|976.5|971.5|977.1|972.1|975.3|970.3|94
1678877700000|2023-03-15 10:55:00|976.6|971.6|975.3|970.3|976.6|971.6|974.9|969.9|140
1678878000000|2023-03-15 11:00:00|975.7|970.7|970.8|965.8|975.7|970.7|969.7|965.7|115
1678878300000|2023-03-15 11:05:00|970.9|965.9|972.4|967.4|973|968.9|969.7|965.7|170
1678878600000|2023-03-15 11:10:00|972.3|967.3|969.9|964.9|972.5|967.5|968.6|964.7|188
1678878900000|2023-03-15 11:15:00|970.1|965.1|971.1|966.1|972|968.3|968.8|964.9|175
1678879200000|2023-03-15 11:20:00|970.7|965.7|969.8|964.8|971.5|967.9|967.6|964.1|164
1678879500000|2023-03-15 11:25:00|970.3|965.3|972.5|967.5|973.8|969.8|968.9|964.7|198
1678879800000|2023-03-15 11:30:00|972.3|967.3|973.7|968.7|974.8|971.1|969.2|965.8|262
1678880100000|2023-03-15 11:35:00|973.2|968.2|973.3|968.3|975.2|971.5|971.7|967.7|223
1678880400000|2023-03-15 11:40:00|973.1|968.1|976.8|971.8|977.5|973.6|972.2|967.9|206
1678880700000|2023-03-15 11:45:00|976.1|971.1|972.6|970.8|976.7|972|972.6|968.5|173
1678881000000|2023-03-15 11:50:00|972.7|970.9|973.8|968.8|974.4|971|970.4|966.2|146
1678881300000|2023-03-15 11:55:00|973.1|968.1|973.5|968.5|974.2|969.9|970.5|966.6|154
1678881600000|2023-03-15 12:00:00|972.8|967.8|970.4|965.4|972.8|968.3|968.3|964.4|265
1678881900000|2023-03-15 12:05:00|970.8|965.8|967.5|962.5|970.8|965.8|964.3|960.4|267
1678882200000|2023-03-15 12:10:00|967.6|962.6|968.1|963.1|968.5|963.5|965.3|960.3|232
1678882500000|2023-03-15 12:15:00|967.4|962.4|963.1|958.1|968.4|963.4|961.8|956.8|260
1678882800000|2023-03-15 12:20:00|962.9|957.9|957.6|952.6|963.1|958.1|955.1|951.2|338
1678883100000|2023-03-15 12:25:00|957.4|952.4|958|948|958.2|953.2|954|948|183
1678883400000|2023-03-15 12:30:00|957.3|946.3|968.1|963.1|968.2|963.2|957.3|946.3|318
1678883700000|2023-03-15 12:35:00|968.2|963.2|964.9|959.9|968.3|963.3|962.2|957.2|217
1678884000000|2023-03-15 12:40:00|964.5|959.5|963.5|958.5|965|960|962.4|957.4|170
1678884300000|2023-03-15 12:45:00|963.1|958.1|965.6|960.6|966.6|961.6|960.8|955.8|271
1678884600000|2023-03-15 12:50:00|965.2|960.2|968.6|963.6|970|965|965.1|960.1|257
1678884900000|2023-03-15 12:55:00|968.7|963.7|962.9|957.9|969|964|962.5|957.5|160
1678885200000|2023-03-15 13:00:00|962.4|957.4|961.6|956.6|962.6|957.6|958.4|953.4|247
1678885500000|2023-03-15 13:05:00|961.4|956.4|964.5|959.5|966.6|961.6|961.4|956.4|171
1678885800000|2023-03-15 13:10:00|964|959|966.2|961.2|966.8|961.8|962.3|957.3|185
1678886100000|2023-03-15 13:15:00|966.3|961.3|963.4|958.4|966.8|961.8|963.3|958.3|238
1678886400000|2023-03-15 13:20:00|963.5|958.5|964.7|959.7|965.1|960.1|963.1|958.1|156
1678886700000|2023-03-15 13:25:00|964.9|959.9|962.9|957.9|964.9|959.9|962.4|957.4|201
1678887000000|2023-03-15 13:30:00|963|958|964.5|959.5|965.2|960.2|961.6|956.6|457
1678887300000|2023-03-15 13:35:00|964.1|959.1|961.3|956.3|965.5|960.5|960.5|955.5|391
1678887600000|2023-03-15 13:40:00|960.7|955.7|959.7|954.7|963|958|957.8|952.8|301
1678887900000|2023-03-15 13:45:00|959.8|954.8|963.3|958.3|965.1|960.1|958.7|953.7|320
1678888200000|2023-03-15 13:50:00|963.4|958.4|963.7|958.7|964.3|959.3|960.6|955.6|368
1678888500000|2023-03-15 13:55:00|963.8|958.8|963|958|963.8|958.8|961|956|271
1678888800000|2023-03-15 14:00:00|963.5|958.5|967.5|962.5|968.1|963.1|961.8|956.8|267
1678889100000|2023-03-15 14:05:00|967.7|962.7|962.3|957.3|968.1|963.1|961.5|956.5|232
1678889400000|2023-03-15 14:10:00|962.4|957.4|964.1|959.1|964.5|959.5|962|957|302
1678889700000|2023-03-15 14:15:00|964.4|959.4|964.8|959.8|965.7|960.7|963.5|958.5|311
1678890000000|2023-03-15 14:20:00|964.7|959.7|963|958|965|960|961|956|240
1678890300000|2023-03-15 14:25:00|962.9|957.9|964.6|959.6|965.3|960.3|962.3|957.3|232
1678890600000|2023-03-15 14:30:00|964.5|959.5|967.6|962.6|968.4|963.4|964|959|210
1678890900000|2023-03-15 14:35:00|967.5|962.5|966|961|967.7|962.7|964.2|959.2|238
1678891200000|2023-03-15 14:40:00|966.1|961.1|965.1|960.1|966.1|961.1|963.1|958.1|237
1678891500000|2023-03-15 14:45:00|964.9|959.9|966.1|961.1|966.1|961.1|963.6|958.6|192
1678891800000|2023-03-15 14:50:00|966.2|961.2|969|964|969.9|964.9|966|961|151
1678892100000|2023-03-15 14:55:00|968.9|963.9|968.8|963.8|970.7|965.7|967.9|962.9|193
1678892400000|2023-03-15 15:00:00|969.4|964.4|970.1|965.1|971.1|966.1|968.6|963.6|182
1678892700000|2023-03-15 15:05:00|970|965|971.1|966.1|972.7|967.7|969.3|964.3|167
1678893000000|2023-03-15 15:10:00|971.2|966.2|969.7|964.7|971.3|966.3|969.1|964.1|152
1678893300000|2023-03-15 15:15:00|969.9|964.9|972.2|967.2|972.3|967.3|969.7|964.7|168
1678893600000|2023-03-15 15:20:00|972.1|967.1|970.5|965.5|973.2|968.2|969.9|964.9|143
1678893900000|2023-03-15 15:25:00|970.9|965.9|971.3|966.3|973.5|968.5|970.9|965.9|149
1678894200000|2023-03-15 15:30:00|971|966|970.3|965.3|972.9|967.9|969|964|237
1678894500000|2023-03-15 15:35:00|970.4|965.4|970.2|965.2|971.5|966.5|969.1|964.1|113
1678894800000|2023-03-15 15:40:00|970.4|965.4|968.8|963.8|971.5|966.5|968.5|963.5|177
1678895100000|2023-03-15 15:45:00|968.6|963.6|967|962|969.9|964.9|965.6|960.6|225
1678895400000|2023-03-15 15:50:00|967.2|962.2|968.3|963.3|969.1|964.1|966.6|961.6|178
1678895700000|2023-03-15 15:55:00|968.1|963.1|969.4|964.4|969.4|964.4|967.4|962.4|117
1678896000000|2023-03-15 16:00:00|969|964|969|964|971.1|966.1|968.5|963.5|153
1678896300000|2023-03-15 16:05:00|968.6|963.6|966.1|961.1|968.9|963.9|964.9|959.9|130
1678896600000|2023-03-15 16:10:00|966|961|968|963|968.5|963.5|965.9|960.9|111
1678896900000|2023-03-15 16:15:00|968.1|963.1|967.3|962.3|968.7|963.7|966.5|961.5|95
1678897200000|2023-03-15 16:20:00|967.7|962.7|968.9|963.9|969.4|964.4|966.5|961.5|76
1678897500000|2023-03-15 16:25:00|969|964|969.1|964.1|969.6|964.6|967.8|962.8|103
1678897800000|2023-03-15 16:30:00|969|964|969.4|964.4|969.5|964.5|968|963|79
1678898100000|2023-03-15 16:35:00|969.3|964.3|968.5|963.5|969.3|964.3|968|963|115
1678898400000|2023-03-15 16:40:00|968.9|963.9|967.4|962.4|969.9|964.9|967|962|142
1678898700000|2023-03-15 16:45:00|967.5|962.5|970.9|965.9|971.6|966.6|967.4|962.4|121
1678899000000|2023-03-15 16:50:00|971|966|967.4|962.4|971.5|966.5|967.1|962.1|121
1678899300000|2023-03-15 16:55:00|967.2|962.2|964.3|959.3|967.5|962.5|964|959|138
1678899600000|2023-03-15 17:00:00|964.7|959.7|970|965|971.1|966.1|963.8|958.8|372
1678899900000|2023-03-15 17:05:00|970.5|965.5|971.2|966.2|972.6|968.4|969.4|964.4|181
1678900200000|2023-03-15 17:10:00|970.8|965.8|969|964|971.4|966.4|969|964|160
1678900500000|2023-03-15 17:15:00|969.2|964.2|967.9|962.9|969.9|964.9|967.8|962.8|186
1678900800000|2023-03-15 17:20:00|968.2|963.2|963|958|968.2|963.2|962.8|957.8|201
1678901100000|2023-03-15 17:25:00|962.8|957.8|966.9|961.9|967.4|962.4|962.5|957.5|172
1678901400000|2023-03-15 17:30:00|966.5|961.5|967.9|962.9|967.9|962.9|965.3|960.3|154
1678901700000|2023-03-15 17:35:00|967.8|962.8|965|960|968.5|963.5|965|960|116
1678902000000|2023-03-15 17:40:00|965.2|960.2|965.4|960.4|966.6|961.6|965.2|960.2|122
1678902300000|2023-03-15 17:45:00|965.5|960.5|965.5|960.5|966.1|961.1|964.4|959.4|117
1678902600000|2023-03-15 17:50:00|965.6|960.6|963.8|958.8|965.8|960.8|963.3|958.3|111
1678902900000|2023-03-15 17:55:00|964.1|959.1|964.5|959.5|964.8|959.8|963.2|958.2|89
1678903200000|2023-03-15 18:00:00|963.9|958.9|966.2|961.2|966.6|961.6|963.9|958.9|110
1678903500000|2023-03-15 18:05:00|966|961|965.6|960.6|966.6|961.6|965.1|960.1|94
1678903800000|2023-03-15 18:10:00|965.3|960.3|965.1|960.1|966|961|964.6|959.6|88
1678904100000|2023-03-15 18:15:00|965.2|960.2|965.2|960.2|965.8|960.8|964.3|959.3|80
1678904400000|2023-03-15 18:20:00|965.4|960.4|966.2|961.2|966.7|961.7|964.7|959.7|115
1678904700000|2023-03-15 18:25:00|966.1|961.1|966.2|961.2|967.3|962.3|965.4|960.4|294
1678905000000|2023-03-15 18:30:00|966.3|961.3|961.7|956.7|967.6|962.6|961.7|956.7|340
1678905300000|2023-03-15 18:35:00|962.2|957.2|960.9|955.9|962.7|957.7|960.5|955.5|125
1678905600000|2023-03-15 18:40:00|961|956|961.6|956.6|962.9|957.9|960.5|955.5|196
1678905900000|2023-03-15 18:45:00|961.5|956.5|962.1|957.1|963.5|958.5|961.1|956.1|136
1678906200000|2023-03-15 18:50:00|961.6|956.6|965.1|960.1|965.5|960.5|961.5|956.5|99
1678906500000|2023-03-15 18:55:00|965.4|960.4|964.9|959.9|965.7|960.7|964.1|959.1|122
1678906800000|2023-03-15 19:00:00|965.1|960.1|965.7|960.7|966.2|961.2|964.6|959.6|92
1678907100000|2023-03-15 19:05:00|965.9|960.9|965.7|960.7|966.5|961.5|965|960|129
1678907400000|2023-03-15 19:10:00|965.3|960.3|966.8|961.8|967.9|962.9|965|960|322
1678907700000|2023-03-15 19:15:00|966.7|961.7|966.8|961.8|968.2|963.2|966.1|961.1|136
1678908000000|2023-03-15 19:20:00|966.7|961.7|964.7|959.7|967|962|964.4|959.4|178
1678908300000|2023-03-15 19:25:00|965|960|966.5|961.5|967.9|962.9|964.8|959.8|178
1678908600000|2023-03-15 19:30:00|966.4|961.4|966.3|961.3|967.3|962.3|965.5|960.5|169
1678908900000|2023-03-15 19:35:00|965.8|960.8|966.2|961.2|966.9|963|964.8|960.7|127
1678909200000|2023-03-15 19:40:00|965.6|960.6|966.4|961.4|967.2|962.2|965.4|960.4|118
1678909500000|2023-03-15 19:45:00|966.2|961.2|967.1|962.1|967.7|962.7|966.2|961.2|160
1678909800000|2023-03-15 19:50:00|966.9|961.9|966.3|961.3|967.8|962.8|965.7|960.7|115
1678910100000|2023-03-15 19:55:00|965.7|960.7|965.6|960.6|966.7|961.7|964.8|959.8|75
1678910400000|2023-03-15 20:00:00|965.2|960.2|965.5|960.5|965.9|960.9|964.6|959.6|54
1678910700000|2023-03-15 20:05:00|965|960|965.4|960.4|965.5|960.5|964.7|959.7|40
1678911000000|2023-03-15 20:10:00|964.9|959.9|965.5|960.5|966.1|961.1|964.7|959.7|38
1678911300000|2023-03-15 20:15:00|965.8|960.8|966.8|961.8|966.9|961.9|965.4|960.4|36
1678911600000|2023-03-15 20:20:00|966.9|961.9|966.6|961.6|967.1|962.1|965.5|960.5|33
1678911900000|2023-03-15 20:25:00|967.2|962.2|966.1|961.1|967.2|962.2|965.8|960.8|48
1678912200000|2023-03-15 20:30:00|965.6|960.6|965.3|960.3|966.8|961.8|964.7|959.7|61
1678912500000|2023-03-15 20:35:00|965.4|960.4|965.6|960.6|965.6|960.6|964.7|959.7|34
1678912800000|2023-03-15 20:40:00|965.8|960.8|964.8|959.8|966.2|961.2|964.8|959.8|42
1678913100000|2023-03-15 20:45:00|965.1|960.1|965.4|960.4|965.5|960.5|964.7|959.7|21
1678913400000|2023-03-15 20:50:00|964.7|959.7|965.4|960.4|966.5|961.5|964.7|959.7|52
1678913700000|2023-03-15 20:55:00|965.3|960.3|965.3|960.3|966.2|961.2|965|960|38
1678917600000|2023-03-15 22:00:00|966.1|961.1|967.2|962.2|970.7|963.2|966.1|960.9|22
1678917900000|2023-03-15 22:05:00|967.3|962.3|967.5|962.5|967.5|962.5|967.2|962.2|14
1678918200000|2023-03-15 22:10:00|967.4|962.4|967.9|962.9|968|963|967.4|962.4|16
1678918500000|2023-03-15 22:15:00|967.8|962.8|967.7|962.7|967.8|962.8|967.5|962.5|21
1678918800000|2023-03-15 22:20:00|967.6|962.6|967.5|962.5|968|963|967.4|962.4|13
1678919100000|2023-03-15 22:25:00|967.6|962.6|967.4|962.4|967.6|962.6|967|962|12
1678919400000|2023-03-15 22:30:00|967.3|962.3|967|962|967.4|962.4|966.9|961.9|13
1678919700000|2023-03-15 22:35:00|967.1|962.1|967.1|962.1|967.2|962.2|967|962|7
1678920000000|2023-03-15 22:40:00|967|962|967.3|962.3|967.4|963.8|965.6|962|16
1678920300000|2023-03-15 22:45:00|967.1|962.1|966.6|961.6|967.1|962.1|966.6|961.6|13
1678920600000|2023-03-15 22:50:00|966.4|961.4|966.3|961.3|966.5|961.5|966.2|961.2|9
1678920900000|2023-03-15 22:55:00|966.2|961.2|964.8|963|966.2|963|964.5|961|8
1678921200000|2023-03-15 23:00:00|965|960|965.7|960.7|965.8|960.8|964.9|959.9|15
1678921500000|2023-03-15 23:05:00|965.6|960.6|966.1|961.1|966.9|961.9|965.6|960.6|38
1678921800000|2023-03-15 23:10:00|966.3|961.3|965.9|960.9|966.3|961.3|965.7|960.7|27
1678922100000|2023-03-15 23:15:00|967.2|962.2|967.3|962.3|967.3|963.9|965.7|962.1|13
1678922400000|2023-03-15 23:20:00|967.4|962.4|967.2|962.2|967.7|962.7|967.2|962.2|14
1678922700000|2023-03-15 23:25:00|967.1|962.1|967|962|967.1|963.5|965.2|961.8|10
1678923000000|2023-03-15 23:30:00|965.5|963.7|967.2|962.2|967.2|963.7|965.2|961.5|26
1678923300000|2023-03-15 23:35:00|967.3|962.3|966.1|964.3|967.9|964.3|966.1|962.3|11
1678923600000|2023-03-15 23:40:00|967.9|962.9|968.3|963.3|968.3|964.9|966.4|962.9|12
1678923900000|2023-03-15 23:45:00|966.8|961.8|968|963|968.2|963.2|966.8|961.8|42
1678924200000|2023-03-15 23:50:00|967.9|962.9|968.1|963.1|968.4|963.4|967.8|962.8|33
1678924500000|2023-03-15 23:55:00|968.2|963.2|967.8|962.8|968.7|963.7|967.7|962.7|36
1678924800000|2023-03-16 00:00:00|967.9|962.9|968.6|963.6|968.8|963.8|967.4|962.4|48
1678925100000|2023-03-16 00:05:00|968.7|963.7|969.8|964.8|969.9|964.9|968.7|963.7|27
1678925400000|2023-03-16 00:10:00|969.9|964.9|968.9|963.9|969.9|964.9|968.3|963.3|15
1678925700000|2023-03-16 00:15:00|969.1|964.1|969.6|964.6|970.2|965.2|969.1|964.1|71
1678926000000|2023-03-16 00:20:00|969.7|964.7|968.8|963.8|969.7|964.7|968.3|963.3|45
1678926300000|2023-03-16 00:25:00|969|964|969.7|964.7|970.3|965.3|968.7|963.7|39
1678926600000|2023-03-16 00:30:00|969.6|964.6|971|966|971|966|969.6|964.6|76
1678926900000|2023-03-16 00:35:00|971.1|966.1|971.3|966.3|971.5|966.5|970.6|965.6|39
1678927200000|2023-03-16 00:40:00|971.4|966.4|970.3|965.3|971.9|966.9|970.3|965.3|40
1678927500000|2023-03-16 00:45:00|970.6|965.6|968.9|963.9|971.4|966.4|968.8|963.8|80
1678927800000|2023-03-16 00:50:00|968.8|963.8|968.6|963.6|970.6|965.6|968.6|963.6|134
1678928100000|2023-03-16 00:55:00|968.7|963.7|967.1|962.1|968.9|963.9|966.5|961.5|93
1678928400000|2023-03-16 01:00:00|967.2|962.2|968|963|968.8|963.8|967.2|962.2|119
1678928700000|2023-03-16 01:05:00|967.9|962.9|967.9|962.9|968.3|963.3|966.1|961.1|86
1678929000000|2023-03-16 01:10:00|967.8|962.8|966.3|961.3|967.9|962.9|966.3|961.3|91
1678929300000|2023-03-16 01:15:00|966.4|961.4|967|962|967.5|962.5|966.2|961.2|74
1678929600000|2023-03-16 01:20:00|966.9|961.9|967.1|962.1|968.5|963.5|966.8|961.8|63
1678929900000|2023-03-16 01:25:00|967.2|962.2|967|962|967.2|962.2|966.5|961.5|44
1678930200000|2023-03-16 01:30:00|967.1|962.1|966.7|961.7|967.9|962.9|966.4|961.4|63
1678930500000|2023-03-16 01:35:00|966.5|961.5|967.8|962.8|967.8|962.8|966.5|961.5|44
1678930800000|2023-03-16 01:40:00|967.9|962.9|966.2|961.2|968.1|963.1|965.9|960.9|53
1678931100000|2023-03-16 01:45:00|966.8|961.8|967.2|962.2|967.5|962.5|966.7|961.7|36
1678931400000|2023-03-16 01:50:00|967.3|962.3|966.8|961.8|967.4|962.4|966.8|961.8|40
1678931700000|2023-03-16 01:55:00|966.9|961.9|966.8|961.8|967.2|962.2|966.3|961.3|33
1678932000000|2023-03-16 02:00:00|966.9|961.9|965.4|960.4|966.9|961.9|965.4|960.4|22
1678932300000|2023-03-16 02:05:00|965.5|960.5|967.2|962.2|967.3|962.3|965.4|960.4|31
1678932600000|2023-03-16 02:10:00|967.3|962.3|966.4|961.4|967.4|962.4|966|961|32
1678932900000|2023-03-16 02:15:00|966.5|961.5|966.6|961.6|967|962|966.5|961.5|16
1678933200000|2023-03-16 02:20:00|966.7|961.7|966.1|961.1|966.7|961.7|965.9|960.9|23
1678933500000|2023-03-16 02:25:00|966.2|961.2|966|961|966.2|961.2|965.5|960.5|26
1678933800000|2023-03-16 02:30:00|965.9|960.9|965.6|960.6|966.4|961.4|965.1|960.1|39
1678934100000|2023-03-16 02:35:00|965.8|960.8|967.1|962.1|967.2|962.2|965.5|960.5|42
1678934400000|2023-03-16 02:40:00|967.2|962.2|966.7|961.7|967.2|962.2|966.4|961.4|35
1678934700000|2023-03-16 02:45:00|966.8|961.8|965.9|960.9|966.8|961.8|965.9|960.9|34
1678935000000|2023-03-16 02:50:00|966|961|965.5|960.5|966.4|961.4|965.2|960.2|32
1678935300000|2023-03-16 02:55:00|965.4|960.4|965.9|960.9|966.2|961.2|965.4|960.4|33
1678935600000|2023-03-16 03:00:00|965.5|960.5|965.8|960.8|966|961|965.3|960.3|23
1678935900000|2023-03-16 03:05:00|965.9|960.9|965.1|960.1|966.2|961.2|965.1|960.1|53
1678936200000|2023-03-16 03:10:00|965.2|960.2|965.3|960.3|965.3|960.3|964.6|959.6|22
1678936500000|2023-03-16 03:15:00|965.2|960.2|965.3|960.3|965.7|960.7|965.1|960.1|19
1678936800000|2023-03-16 03:20:00|965.4|960.4|966.2|961.2|966.4|961.4|965.2|960.2|40
1678937100000|2023-03-16 03:25:00|966.3|961.3|966.6|961.6|966.6|961.6|966.1|961.1|27
1678937400000|2023-03-16 03:30:00|966.7|961.7|966.3|961.3|966.8|961.8|966.3|961.3|19
1678937700000|2023-03-16 03:35:00|966|961|965.5|960.5|966|961|965|960|31
1678938000000|2023-03-16 03:40:00|965.6|960.6|966|961|966.9|961.9|965.6|960.6|30
1678938300000|2023-03-16 03:45:00|965.9|960.9|966.5|961.5|966.8|961.8|965.9|960.9|44
1678938600000|2023-03-16 03:50:00|966.2|961.2|965.8|960.8|966.4|961.4|965.6|960.6|23
1678938900000|2023-03-16 03:55:00|965.9|960.9|966.3|961.3|966.3|961.3|965.1|960.1|20
1678939200000|2023-03-16 04:00:00|966.4|961.4|966.4|961.4|966.6|961.6|966.1|961.1|37
1678939500000|2023-03-16 04:05:00|966.3|961.3|966.5|961.5|966.8|961.8|966.2|961.2|20
1678939800000|2023-03-16 04:10:00|966.7|961.7|966.6|961.6|967.3|962.3|966.5|961.5|43
1678940100000|2023-03-16 04:15:00|966.5|961.5|966.6|961.6|966.8|961.8|966.2|961.2|31
1678940400000|2023-03-16 04:20:00|966.5|961.5|966.4|961.4|966.6|961.6|966.2|961.2|33
1678940700000|2023-03-16 04:25:00|966.3|961.3|966.3|961.3|966.5|961.5|965.7|960.7|25
1678941000000|2023-03-16 04:30:00|966.5|961.5|966.3|961.3|966.5|961.5|966.3|961.3|5
1678941300000|2023-03-16 04:35:00|966.4|961.4|966.5|961.5|966.6|961.6|966.2|961.2|17
1678941600000|2023-03-16 04:40:00|966.6|961.6|967.1|962.1|967.1|962.1|966.6|961.6|23
1678941900000|2023-03-16 04:45:00|967|962|967.5|962.5|967.5|962.5|967|962|10
1678942200000|2023-03-16 04:50:00|967.6|962.6|968.5|963.5|968.6|963.6|967.6|962.6|16
1678942500000|2023-03-16 04:55:00|968.8|963.8|968.7|963.7|968.8|963.8|968.5|963.5|17
1678942800000|2023-03-16 05:00:00|968.4|963.4|967.9|962.9|968.4|963.4|967.8|962.8|37
1678943100000|2023-03-16 05:05:00|968.1|963.1|968.2|963.2|968.7|963.7|967.8|962.8|32
1678943400000|2023-03-16 05:10:00|968.3|963.3|967.9|962.9|968.4|963.4|967.9|962.9|39
1678943700000|2023-03-16 05:15:00|968|963|968.9|963.9|968.9|963.9|967.4|962.4|39
1678944000000|2023-03-16 05:20:00|968.6|963.6|968.6|963.6|969.3|964.3|968.3|963.3|20
1678944300000|2023-03-16 05:25:00|969.1|964.1|969.4|964.4|969.8|964.8|968.6|963.6|26
1678944600000|2023-03-16 05:30:00|969.4|964.4|969.4|964.4|970.2|965.2|968.9|963.9|54
1678944900000|2023-03-16 05:35:00|969.6|964.6|971.6|966.6|971.6|966.6|969.4|964.4|55
1678945200000|2023-03-16 05:40:00|971.5|966.5|971.9|966.9|972.3|967.3|971.4|966.4|63
1678945500000|2023-03-16 05:45:00|971.7|966.7|971.5|966.5|972.3|967.3|971.4|966.4|33
1678945800000|2023-03-16 05:50:00|971.6|966.6|971.6|966.6|971.9|966.9|971.3|966.3|30
1678946100000|2023-03-16 05:55:00|971.7|966.7|971.7|966.7|971.9|966.9|971.3|966.3|14
1678946400000|2023-03-16 06:00:00|971.6|966.6|969.1|964.1|971.6|966.6|968.2|963.2|52
1678946700000|2023-03-16 06:05:00|969|964|969.4|964.4|969.5|964.5|968.2|963.2|25
1678947000000|2023-03-16 06:10:00|969.5|964.5|969.4|964.4|969.7|964.7|969.1|964.1|23
1678947300000|2023-03-16 06:15:00|969.2|964.2|967.2|962.2|969.2|964.2|967.1|962.1|30
1678947600000|2023-03-16 06:20:00|967.1|962.1|967|962|967.4|962.4|966.7|961.7|23
1678947900000|2023-03-16 06:25:00|966.9|961.9|967|962|967.1|962.1|966.1|961.1|30
1678948200000|2023-03-16 06:30:00|966.8|961.8|967.4|962.4|967.8|962.8|966.8|961.8|52
1678948500000|2023-03-16 06:35:00|967.5|962.5|967.9|962.9|968.4|963.4|967.4|962.4|35
1678948800000|2023-03-16 06:40:00|967.8|962.8|967|962|967.9|962.9|966.9|961.9|54
1678949100000|2023-03-16 06:45:00|967.1|962.1|966.7|961.7|967.8|962.8|966.7|961.7|55
1678949400000|2023-03-16 06:50:00|966.8|961.8|966.8|961.8|967.4|962.4|966.2|961.2|40
1678949700000|2023-03-16 06:55:00|966.9|961.9|967.4|962.4|968|963|966.6|961.6|59
1678950000000|2023-03-16 07:00:00|967.5|962.5|966.8|961.8|967.5|962.5|966.1|961.1|56
1678950300000|2023-03-16 07:05:00|966.7|961.7|968|963|968.2|963.2|966.2|961.2|61
1678950600000|2023-03-16 07:10:00|968.1|963.1|967.1|962.1|968.8|963.8|967.1|962.1|63
1678950900000|2023-03-16 07:15:00|967|962|969.2|964.2|969.3|964.3|966.7|961.7|68
1678951200000|2023-03-16 07:20:00|969.3|964.3|972.2|967.2|972.2|967.2|968.8|963.8|69
1678951500000|2023-03-16 07:25:00|972.3|967.3|971.9|966.9|972.6|967.6|971.8|966.8|68
1678951800000|2023-03-16 07:30:00|972|967|972.9|967.9|973.6|968.6|971.1|966.1|143
1678952100000|2023-03-16 07:35:00|972.8|967.8|972.5|967.5|973.7|968.7|972.3|967.3|74
1678952400000|2023-03-16 07:40:00|972.6|967.6|973.6|968.6|973.9|968.9|972.6|967.6|79
1678952700000|2023-03-16 07:45:00|973.4|968.4|973.4|968.4|974.1|969.1|972|967|82
1678953000000|2023-03-16 07:50:00|973.5|968.5|974.4|969.4|974.4|969.4|973.5|968.5|40
1678953300000|2023-03-16 07:55:00|974.7|969.7|974.3|969.3|974.7|969.7|974|969|52
1678953600000|2023-03-16 08:00:00|974.2|969.2|976|971|976.3|971.3|974.1|969.1|83
1678953900000|2023-03-16 08:05:00|976.2|971.2|975.8|970.8|977.1|972.1|975.8|970.8|55
1678954200000|2023-03-16 08:10:00|975.7|970.7|975.5|970.5|976.2|971.2|974.7|969.7|29
1678954500000|2023-03-16 08:15:00|975.3|970.3|975.1|970.1|975.7|970.7|973.6|968.6|63
1678954800000|2023-03-16 08:20:00|975|970|973|968|975.1|970.1|972.9|967.9|57
1678955100000|2023-03-16 08:25:00|973.1|968.1|974.5|969.5|974.5|969.5|972.6|967.6|36
1678955400000|2023-03-16 08:30:00|974.8|969.8|972.8|967.8|974.9|969.9|972.5|967.5|46
1678955700000|2023-03-16 08:35:00|972.7|967.7|973.9|968.9|974.5|969.5|972.2|967.2|33
1678956000000|2023-03-16 08:40:00|973.8|968.8|974.4|969.4|975|970|973.8|968.8|51
1678956300000|2023-03-16 08:45:00|974.5|969.5|974.4|969.4|975.8|970.8|974.2|969.2|35
1678956600000|2023-03-16 08:50:00|974.5|969.5|974.3|969.3|974.5|969.5|973.8|968.8|20
1678956900000|2023-03-16 08:55:00|974.4|969.4|973.8|968.8|974.8|969.8|973.8|968.8|33
1678957200000|2023-03-16 09:00:00|973.7|968.7|975.6|970.6|975.7|970.7|973.5|968.5|35
1678957500000|2023-03-16 09:05:00|975.9|970.9|976.8|971.8|976.8|971.8|975.6|970.6|19
1678957800000|2023-03-16 09:10:00|977.1|972.1|976.7|971.7|977.4|972.4|976.4|971.4|25
1678958100000|2023-03-16 09:15:00|976.6|971.6|974.2|969.2|976.6|971.6|974.2|969.2|29
1678958400000|2023-03-16 09:20:00|974|969|972.3|967.3|974.7|969.7|972.1|967.1|38
1678958700000|2023-03-16 09:25:00|972.2|967.2|972.5|967.5|972.8|967.8|972.1|967.1|28
1678959000000|2023-03-16 09:30:00|972.6|967.6|973.2|968.2|973.9|968.9|972.1|967.1|33
1678959300000|2023-03-16 09:35:00|973.1|968.1|973.4|968.4|973.6|968.6|972.7|967.7|28
1678959600000|2023-03-16 09:40:00|973.3|968.3|973.2|968.2|973.9|968.9|973.1|968.1|64
1678959900000|2023-03-16 09:45:00|973|968|973.2|968.2|973.9|968.9|972.4|967.4|51
1678960200000|2023-03-16 09:50:00|973.3|968.3|973.4|968.4|974|969|972.8|967.8|60
1678960500000|2023-03-16 09:55:00|973.5|968.5|973.7|968.7|973.7|968.7|973.4|968.4|13
1678960800000|2023-03-16 10:00:00|974.1|969.1|974.3|969.3|974.4|969.4|974|969|13
1678961100000|2023-03-16 10:05:00|974.2|969.2|974.1|969.1|974.2|969.2|974|969|4
1678961700000|2023-03-16 10:15:00|974.9|969.9|974.1|969.1|974.9|969.9|974|969|15
1678962000000|2023-03-16 10:20:00|974.2|969.2|973.3|968.3|974.2|969.2|973.3|968.3|26
1678962300000|2023-03-16 10:25:00|973.4|968.4|973.8|968.8|974.3|969.3|973.2|968.2|70
1678962600000|2023-03-16 10:30:00|973.9|968.9|971.5|966.5|974.1|969.1|971.1|966.1|36
1678962900000|2023-03-16 10:35:00|971.6|966.6|971.9|966.9|972.1|967.1|970.9|965.9|36
1678963200000|2023-03-16 10:40:00|971.7|966.7|971.3|966.3|971.7|966.7|971|966|31
1678963500000|2023-03-16 10:45:00|971.5|966.5|971.8|966.8|972.2|967.2|971.2|966.2|31
1678963800000|2023-03-16 10:50:00|971.7|966.7|971.9|966.9|971.9|966.9|971.6|966.6|17
1678964100000|2023-03-16 10:55:00|971.8|966.8|973.5|968.5|974|969|971.8|966.8|28
1678964400000|2023-03-16 11:00:00|973.9|968.9|972.6|967.6|974|969|972.5|967.5|36
1678964700000|2023-03-16 11:05:00|972.5|967.5|972.5|967.5|972.5|967.5|971.7|966.7|24
1678965000000|2023-03-16 11:10:00|972.6|967.6|971.6|966.6|972.6|967.6|971.2|966.2|17
1678965300000|2023-03-16 11:15:00|971|966|971.3|966.3|971.9|966.9|970.5|965.5|31
1678965600000|2023-03-16 11:20:00|971.1|966.1|972.1|967.1|972.1|967.1|970.1|965.1|19
1678965900000|2023-03-16 11:25:00|972.6|967.6|970.9|965.9|972.7|967.7|970.2|965.2|38
1678966200000|2023-03-16 11:30:00|970.8|965.8|971.7|966.7|972|967|969.6|964.6|45
1678966500000|2023-03-16 11:35:00|971.8|966.8|969.2|964.2|971.8|966.8|969.1|964.1|44
1678966800000|2023-03-16 11:40:00|969.1|964.1|969.1|964.1|969.3|964.3|968.6|963.6|34
1678967100000|2023-03-16 11:45:00|969|964|970.3|965.3|970.3|965.3|968.7|963.7|37
1678967400000|2023-03-16 11:50:00|970.1|965.1|970|965|970.2|965.2|969.8|964.8|19
1678967700000|2023-03-16 11:55:00|970.5|965.5|971.5|966.5|971.6|966.6|970.4|965.4|32
1678968000000|2023-03-16 12:00:00|971.6|966.6|975.4|970.4|976.4|971.4|971.3|966.3|73
1678968300000|2023-03-16 12:05:00|975.6|970.6|976.2|971.2|977.1|972.1|974.8|969.8|111
1678968600000|2023-03-16 12:10:00|976.1|971.1|976.5|971.5|977.6|972.6|975.2|970.2|99
1678968900000|2023-03-16 12:15:00|978.4|973.4|974.9|969.9|980|975.2|974.5|969.5|103
1678969200000|2023-03-16 12:20:00|974.8|969.8|976.3|971.3|976.8|971.8|974|969|126
1678969500000|2023-03-16 12:25:00|977|972|977.7|972.7|978.1|973.1|976.6|971.6|109
1678969800000|2023-03-16 12:30:00|978.7|973.7|976.3|971.3|978.7|973.7|972|967|229
1678970100000|2023-03-16 12:35:00|976.2|971.2|977|972|977.9|972.9|974.8|969.8|167
1678970400000|2023-03-16 12:40:00|977.1|972.1|975.2|970.2|977.1|972.1|974.4|969.4|268
1678970700000|2023-03-16 12:45:00|975.4|970.4|975.2|970.2|977.6|972.6|975|970|189
1678971000000|2023-03-16 12:50:00|975.1|970.1|976.9|971.9|977.1|972.1|975.1|970.1|120
1678971300000|2023-03-16 12:55:00|977.1|972.1|973.7|968.7|977.1|972.1|972.6|967.6|115
1678971600000|2023-03-16 13:00:00|973.5|968.5|974.7|969.7|975|970|971.5|966.5|122
1678971900000|2023-03-16 13:05:00|974.4|969.4|973.4|968.4|975.4|970.4|972.2|967.2|132
1678972200000|2023-03-16 13:10:00|973.5|968.5|975.7|964.7|976.7|970.4|972.2|964.6|86
1678972500000|2023-03-16 13:15:00|973.1|968.1|975.6|970.6|976.8|971.8|970.7|965.7|246
1678972800000|2023-03-16 13:20:00|975.3|970.3|974.1|969.1|976.4|971.4|974|969|157
1678973100000|2023-03-16 13:25:00|974.2|969.2|973.8|968.8|975.2|970.2|972.9|967.9|149
1678973400000|2023-03-16 13:30:00|974.6|969.6|974|969|975.9|970.9|972.7|967.7|192
1678973700000|2023-03-16 13:35:00|974.1|969.1|970.6|965.6|974.2|969.2|969|964|163
1678974000000|2023-03-16 13:40:00|970.5|965.5|969.3|964.3|971.8|966.8|969.1|964.1|114
1678974300000|2023-03-16 13:45:00|969.5|964.5|969.2|964.2|970.1|965.1|967.5|962.5|198
1678974600000|2023-03-16 13:50:00|969.3|964.3|968.5|963.5|970.4|965.4|968.3|963.3|215
1678974900000|2023-03-16 13:55:00|968.4|963.4|969|964|970.6|965.6|967.4|962.4|230
1678975200000|2023-03-16 14:00:00|968.9|963.9|968|963|971.2|966.2|967.6|962.6|236
1678975500000|2023-03-16 14:05:00|968.1|963.1|968.4|963.4|969.9|964.9|967.1|962.1|206
1678975800000|2023-03-16 14:10:00|968.3|963.3|971.4|966.4|971.7|966.7|966.8|961.8|154
1678976100000|2023-03-16 14:15:00|971.5|966.5|969.9|964.9|971.7|966.7|969|964|164
1678976400000|2023-03-16 14:20:00|969.4|964.4|969.9|964.9|971.2|966.2|968.4|963.4|153
1678976700000|2023-03-16 14:25:00|969.7|964.7|967.3|962.3|969.8|964.8|967.1|962.1|113
1678977000000|2023-03-16 14:30:00|967.4|962.4|968.2|963.2|970.6|965.6|967.1|962.1|148
1678977300000|2023-03-16 14:35:00|968.3|963.3|970.8|965.8|971.8|966.8|968.1|963.1|108
1678977600000|2023-03-16 14:40:00|970.9|965.9|973.1|968.1|973.1|968.1|970.7|965.7|121
1678977900000|2023-03-16 14:45:00|973.2|968.2|970.7|965.7|974.2|969.2|970.6|965.6|133
1678978200000|2023-03-16 14:50:00|970.8|965.8|970.4|965.4|972.7|967.7|970|965|197
1678978500000|2023-03-16 14:55:00|970.3|965.3|973.5|968.5|973.8|968.8|969.8|964.8|183
1678978800000|2023-03-16 15:00:00|973.5|968.5|973.4|968.4|974.9|969.9|973.3|968.3|130
1678979100000|2023-03-16 15:05:00|973.5|968.5|977.3|972.3|977.5|972.5|973.4|968.4|151
1678979400000|2023-03-16 15:10:00|977|972|976|971|977.9|972.9|974.9|969.9|96
1678979700000|2023-03-16 15:15:00|976.3|971.3|971.4|966.4|976.9|971.9|971.3|966.3|118
1678980000000|2023-03-16 15:20:00|971.3|966.3|970.6|965.6|971.7|966.7|970.1|965.1|114
1678980300000|2023-03-16 15:25:00|970.4|965.4|973.4|968.4|974.6|969.6|970.4|965.4|123
1678980600000|2023-03-16 15:30:00|973.6|968.6|972.1|967.1|974.2|969.2|971.3|966.3|146
1678980900000|2023-03-16 15:35:00|972|967|970.6|965.6|972|967|969.6|964.6|146
1678981200000|2023-03-16 15:40:00|971.1|966.1|976.1|971.1|976.3|971.3|971.1|966.1|147
1678981500000|2023-03-16 15:45:00|976|971|978.3|973.3|978.6|973.6|975|970|113
1678981800000|2023-03-16 15:50:00|978.2|973.2|981.1|976.1|981.4|976.4|975.5|972.2|126
1678982100000|2023-03-16 15:55:00|981.2|976.2|980.1|975.1|982.9|977.9|979.9|974.9|121
1678982400000|2023-03-16 16:00:00|980.5|975.5|977.9|972.9|981.1|976.1|977.8|972.8|130
1678982700000|2023-03-16 16:05:00|977.8|972.8|975.8|970.8|978.4|973.4|975.6|970.6|110
1678983000000|2023-03-16 16:10:00|976.2|971.2|977.6|972.6|977.9|972.9|975.4|970.4|100
1678983300000|2023-03-16 16:15:00|977.8|972.8|977.2|972.2|979.1|974.1|976.8|971.8|65
1678983600000|2023-03-16 16:20:00|977.3|972.3|979.4|974.4|980.3|975.3|976.4|971.4|90
1678983900000|2023-03-16 16:25:00|979.5|974.5|980.1|975.1|981.5|976.5|979|974|82
1678984200000|2023-03-16 16:30:00|980|975|979.9|974.9|981.5|976.5|979.3|974.3|70
1678984500000|2023-03-16 16:35:00|980|975|979.7|974.7|981.2|976.2|979.4|974.4|65
1678984800000|2023-03-16 16:40:00|979.5|974.5|978.5|973.5|979.5|974.5|978.2|973.2|55
1678985100000|2023-03-16 16:45:00|978.4|973.4|977.2|972.2|978.6|973.6|976.6|971.6|78
1678985400000|2023-03-16 16:50:00|977.3|972.3|976.5|971.5|978|973|976.4|971.4|82
1678985700000|2023-03-16 16:55:00|976.6|971.6|977.7|972.7|978.1|973.1|975.4|970.4|68
1678986000000|2023-03-16 17:00:00|977.4|972.4|975.8|970.8|978|973|975.2|970.2|146
1678986300000|2023-03-16 17:05:00|975.9|970.9|977.8|972.8|979.2|974.2|975.8|970.8|77
1678986600000|2023-03-16 17:10:00|977.7|972.7|978.6|973.6|979.1|974.1|977.3|972.3|113
1678986900000|2023-03-16 17:15:00|978.9|973.9|978.1|973.1|979.8|974.8|978|973|83
1678987200000|2023-03-16 17:20:00|978|973|976.4|971.4|978.3|973.3|976.3|971.3|82
1678987500000|2023-03-16 17:25:00|976.5|971.5|977.4|972.4|977.9|972.9|976.3|971.3|98
1678987800000|2023-03-16 17:30:00|977.5|972.5|977.9|972.9|978.1|973.1|977.1|972.1|93
1678988100000|2023-03-16 17:35:00|978|973|977.8|972.8|978.4|973.4|977.4|972.4|48
1678988400000|2023-03-16 17:40:00|977.7|972.7|978.4|973.4|978.5|973.5|977.4|972.4|60
1678988700000|2023-03-16 17:45:00|978.3|973.3|977.6|972.6|978.5|973.5|977.4|972.4|63
1678989000000|2023-03-16 17:50:00|977.7|972.7|979.1|974.1|979.7|974.7|977.6|972.6|103
1678989300000|2023-03-16 17:55:00|979|974|977|972|979|974|976.9|971.9|60
1678989600000|2023-03-16 18:00:00|976.9|971.9|977.7|972.7|977.9|972.9|976.9|971.9|41
1678989900000|2023-03-16 18:05:00|977.6|972.6|977.8|972.8|978.3|973.3|977.5|972.5|50
1678990200000|2023-03-16 18:10:00|977.9|972.9|977.8|972.8|978.3|973.3|977.7|972.7|51
1678990500000|2023-03-16 18:15:00|977.7|972.7|977.9|972.9|978.2|973.2|977.6|972.6|63
1678990800000|2023-03-16 18:20:00|977.8|972.8|976.7|971.7|977.8|972.8|976.7|971.7|38
1678991100000|2023-03-16 18:25:00|976.8|971.8|977.2|972.2|977.2|972.2|976.6|971.6|37
1678991400000|2023-03-16 18:30:00|977.3|972.3|977.8|972.8|978.7|973.7|977.1|972.1|78
1678991700000|2023-03-16 18:35:00|977.7|972.7|977.8|972.8|978|973|977.4|972.4|29
1678992000000|2023-03-16 18:40:00|977.6|972.6|977.3|972.3|977.6|972.6|976.9|971.9|53
1678992300000|2023-03-16 18:45:00|977.4|972.4|978.5|973.5|978.6|973.6|977.3|972.3|67
1678992600000|2023-03-16 18:50:00|978.6|973.6|979.9|974.9|979.9|974.9|978.5|973.5|49
1678992900000|2023-03-16 18:55:00|980|975|980|975|980.1|975.1|979.3|974.3|67
1678993200000|2023-03-16 19:00:00|979.8|974.8|979.7|974.7|980.3|975.3|979.7|974.7|34
1678993500000|2023-03-16 19:05:00|979.8|974.8|979.4|974.4|980.3|975.3|979.4|974.4|40
1678993800000|2023-03-16 19:10:00|979.5|974.5|979.3|974.3|979.9|974.9|979.2|974.2|41
1678994100000|2023-03-16 19:15:00|979.4|974.4|979.3|974.3|979.8|974.8|978.9|973.9|33
1678994400000|2023-03-16 19:20:00|979.4|974.4|979.5|974.5|979.8|974.8|979.1|974.1|22
1678994700000|2023-03-16 19:25:00|979.4|974.4|979.6|974.6|980|975|979.4|974.4|37
1678995000000|2023-03-16 19:30:00|979.5|974.5|979.3|974.3|979.7|974.7|979.2|974.2|43
1678995300000|2023-03-16 19:35:00|979.4|974.4|979.3|974.3|979.7|974.7|979.2|974.2|20
1678995600000|2023-03-16 19:40:00|979.4|974.4|979.2|974.2|979.5|974.5|978.8|973.8|36
1678995900000|2023-03-16 19:45:00|979.1|974.1|978.3|973.3|979.2|974.2|978.1|973.1|35
1678996200000|2023-03-16 19:50:00|978.4|973.4|978.6|973.6|978.8|973.8|978.2|973.2|52
1678996500000|2023-03-16 19:55:00|978.5|973.5|978.8|973.8|978.9|973.9|978.3|973.3|46
1678996800000|2023-03-16 20:00:00|978.9|973.9|978.6|973.6|979|974|978.5|973.5|31
1678997100000|2023-03-16 20:05:00|978.8|973.8|978.3|973.3|978.8|973.8|978.3|973.3|25
1678997400000|2023-03-16 20:10:00|978.2|973.2|978.2|973.2|978.4|973.4|977.9|972.9|9
1678997700000|2023-03-16 20:15:00|978.3|973.3|978.4|973.4|978.6|973.6|978.2|973.2|21
1678998000000|2023-03-16 20:20:00|978.3|973.3|978.5|973.5|978.6|973.6|978.2|973.2|17
1678998300000|2023-03-16 20:25:00|978.4|973.4|977.9|972.9|978.5|973.5|977.7|972.7|27
1678998600000|2023-03-16 20:30:00|978|973|978.5|973.5|978.5|973.5|977.9|972.9|16
1678998900000|2023-03-16 20:35:00|978.4|973.4|978.2|973.2|978.4|973.4|978.1|973.1|19
1678999200000|2023-03-16 20:40:00|978.3|973.3|978.1|973.1|978.4|973.4|978.1|973.1|15
1678999500000|2023-03-16 20:45:00|977.9|972.9|977.9|972.9|978|973|977.9|972.9|13
1678999800000|2023-03-16 20:50:00|977.8|972.8|978.1|973.1|978.1|973.1|977.8|972.8|10
1679000100000|2023-03-16 20:55:00|978|973|978.6|973.6|978.7|973.7|977.9|972.9|10
1679004000000|2023-03-16 22:00:00|981.8|972.8|981.9|972.9|982|973|981.8|972.8|11
1679004300000|2023-03-16 22:05:00|979.9|974.9|980.4|975.4|980.4|975.4|979.8|974.8|10
1679004600000|2023-03-16 22:10:00|980.3|975.3|979.9|974.9|980.3|975.3|979.8|974.8|8
1679004900000|2023-03-16 22:15:00|979.8|974.8|979.9|974.9|979.9|974.9|979.7|974.7|4
1679005200000|2023-03-16 22:20:00|980.2|975.2|979.9|974.9|980.3|975.3|979.9|974.9|7
1679005500000|2023-03-16 22:25:00|980|975|980.3|975.3|980.4|975.4|980|975|5
1679005800000|2023-03-16 22:30:00|980.2|975.2|980.1|975.1|980.2|975.2|980.1|975.1|2
1679006100000|2023-03-16 22:35:00|980|975|979.7|974.7|980|975|979.5|974.5|10
1679006400000|2023-03-16 22:40:00|979.9|974.9|980|975|980|975|979.9|974.9|2
1679006700000|2023-03-16 22:45:00|980.1|975.1|980.1|975.1|980.1|975.1|980.1|975.1|1
1679007000000|2023-03-16 22:50:00|980|975|979.8|974.8|980|975|979.7|974.7|5
1679007300000|2023-03-16 22:55:00|979.7|974.7|980.4|975.4|980.4|975.4|979.7|974.7|4
1679007600000|2023-03-16 23:00:00|980.3|975.3|979.8|974.8|980.3|975.3|979.8|974.8|6
1679007900000|2023-03-16 23:05:00|979.9|974.9|979.9|974.9|980|975|979.7|974.7|11
1679008200000|2023-03-16 23:10:00|980.1|975.1|980.2|975.2|980.3|975.3|980.1|975.1|3
1679008500000|2023-03-16 23:15:00|980.3|975.3|980.1|975.1|980.3|975.3|980.1|975.1|9
1679008800000|2023-03-16 23:20:00|980.5|975.5|980.8|975.8|980.9|975.9|980.4|975.4|7
1679009100000|2023-03-16 23:25:00|980.7|975.7|980.5|975.5|980.7|975.7|980.5|975.5|2
1679009400000|2023-03-16 23:30:00|980.6|975.6|982.1|977.1|982.1|977.1|980.6|975.6|17
1679009700000|2023-03-16 23:35:00|982.2|977.2|982.3|977.3|982.3|977.3|982|977|8
1679010000000|2023-03-16 23:40:00|982.2|977.2|982.5|977.5|982.5|977.5|981.6|976.6|13
1679010300000|2023-03-16 23:45:00|982.3|977.3|982.2|977.2|982.3|977.3|981.7|976.7|31
1679010600000|2023-03-16 23:50:00|982|977|981.3|976.3|982|977|981.3|976.3|27
1679010900000|2023-03-16 23:55:00|981.6|976.6|981.5|976.5|981.6|976.6|981.1|976.1|32
1679011200000|2023-03-17 00:00:00|981.4|976.4|981.7|976.7|982.1|977.1|981.4|976.4|71
1679011500000|2023-03-17 00:05:00|982|977|981.5|976.5|982|977|981.1|976.1|68
1679011800000|2023-03-17 00:10:00|981.7|976.7|982|977|982.7|977.7|981.3|976.3|90
1679012100000|2023-03-17 00:15:00|982.3|977.3|982|977|982.4|977.4|981.5|976.5|52
1679012400000|2023-03-17 00:20:00|982.1|977.1|981.5|976.5|982.1|977.1|981.3|976.3|38
1679012700000|2023-03-17 00:25:00|981.8|976.8|981.3|976.3|982|977|981.1|976.1|32
1679013000000|2023-03-17 00:30:00|981.1|976.1|981.8|976.8|981.9|976.9|980.9|975.9|42
1679013300000|2023-03-17 00:35:00|981.5|976.5|980.7|975.7|981.7|976.7|980.1|975.1|59
1679013600000|2023-03-17 00:40:00|980.3|975.3|980.7|975.7|981.5|976.5|980.3|975.3|47
1679013900000|2023-03-17 00:45:00|981.2|976.2|980.9|975.9|981.5|976.5|980.6|975.6|66
1679014200000|2023-03-17 00:50:00|981.2|976.2|980.9|975.9|981.3|976.3|980.3|975.3|53
1679014500000|2023-03-17 00:55:00|980.7|975.7|981.5|976.5|981.8|976.8|980.6|975.6|41
1679014800000|2023-03-17 01:00:00|981.4|976.4|980|975|981.8|976.8|979.8|974.8|79
1679015100000|2023-03-17 01:05:00|980.2|975.2|981|976|981.1|976.1|979.9|974.9|56
1679015400000|2023-03-17 01:10:00|980.7|975.7|981.3|976.3|981.7|976.7|980.2|975.2|59
1679015700000|2023-03-17 01:15:00|981.7|976.7|984.2|979.2|984.4|979.4|981.2|976.2|85
1679016000000|2023-03-17 01:20:00|984.4|979.4|983.3|978.3|984.5|979.5|983|978|68
1679016300000|2023-03-17 01:25:00|982.9|977.9|983.8|978.8|984.3|979.3|982.6|977.6|73
1679016600000|2023-03-17 01:30:00|983.9|978.9|983.6|978.6|984.7|979.7|982.8|977.8|101
1679016900000|2023-03-17 01:35:00|984.2|979.2|983.8|978.8|984.5|979.5|983.4|978.4|77
1679017200000|2023-03-17 01:40:00|983.9|978.9|984.9|979.9|985.7|980.7|983.9|978.9|88
1679017500000|2023-03-17 01:45:00|984.8|979.8|984.2|979.2|985.3|980.3|984.1|979.1|63
1679017800000|2023-03-17 01:50:00|984.5|979.5|984.3|979.3|984.8|979.8|984.2|979.2|62
1679018100000|2023-03-17 01:55:00|984.8|979.8|984.4|979.4|984.8|979.8|983.7|978.7|39
1679018400000|2023-03-17 02:00:00|984|979|985.2|980.2|985.6|980.6|983.8|978.8|67
1679018700000|2023-03-17 02:05:00|985.3|980.3|984.4|979.4|985.6|980.6|983.9|978.9|61
1679019000000|2023-03-17 02:10:00|984.5|979.5|984.8|979.8|985.4|980.4|984.2|979.2|53
1679019300000|2023-03-17 02:15:00|985.3|980.3|985.6|980.6|985.9|980.9|984.8|979.8|54
1679019600000|2023-03-17 02:20:00|985.4|980.4|984.8|979.8|985.8|980.8|984.8|979.8|60
1679019900000|2023-03-17 02:25:00|984.6|979.6|985|980|985.9|980.9|984.4|979.4|50
1679020200000|2023-03-17 02:30:00|985.6|980.6|985.7|980.7|985.9|980.9|984.4|979.4|60
1679020500000|2023-03-17 02:35:00|984.8|979.8|986.2|981.2|986.4|981.4|984.6|979.6|60
1679020800000|2023-03-17 02:40:00|986.1|981.1|985.5|980.5|986.9|981.9|985.3|980.3|75
1679021100000|2023-03-17 02:45:00|986.2|981.2|984|979|986.3|981.3|983.7|978.7|48
1679021400000|2023-03-17 02:50:00|984.6|979.6|984.2|979.2|985.3|980.3|984|979|50
1679021700000|2023-03-17 02:55:00|984.9|979.9|985.2|980.2|985.5|980.5|984.1|979.1|58
1679022000000|2023-03-17 03:00:00|985.3|980.3|984.9|979.9|985.9|980.9|984.3|979.3|66
1679022300000|2023-03-17 03:05:00|984.8|979.8|986.3|981.3|986.3|981.3|984.8|979.8|58
1679022600000|2023-03-17 03:10:00|986.7|981.7|985.3|980.3|986.7|981.7|985.2|980.2|77
1679022900000|2023-03-17 03:15:00|985.5|980.5|986.3|981.3|986.4|981.4|985.3|980.3|56
1679023200000|2023-03-17 03:20:00|986|981|987.5|982.5|987.9|982.9|986|981|54
1679023500000|2023-03-17 03:25:00|988.1|983.1|987.7|982.7|988.4|983.4|987.4|982.4|48
1679023800000|2023-03-17 03:30:00|987.8|982.8|987.7|982.7|988.1|983.1|987.2|982.2|54
1679024100000|2023-03-17 03:35:00|987.6|982.6|988|983|988.1|983.1|987.2|982.2|48
1679024400000|2023-03-17 03:40:00|987.9|982.9|988|983|988.1|983.1|987.7|982.7|37
1679024700000|2023-03-17 03:45:00|987.8|982.8|986.9|981.9|988|983|986.4|981.4|47
1679025000000|2023-03-17 03:50:00|986.6|981.6|986.7|981.7|987|982|986.5|981.5|52
1679025300000|2023-03-17 03:55:00|986.8|981.8|987.2|982.2|987.4|982.4|986.4|981.4|57
1679025600000|2023-03-17 04:00:00|987.1|982.1|987.1|982.1|988.3|983.3|986.9|981.9|43
1679025900000|2023-03-17 04:05:00|988.1|983.1|988.3|983.3|988.3|983.7|985.4|982|34
1679026200000|2023-03-17 04:10:00|987.3|982.3|988.6|983.6|989|984.6|985.9|982.3|55
1679026500000|2023-03-17 04:15:00|988|983|988.8|983.8|989.5|985.2|986.5|983|38
1679026800000|2023-03-17 04:20:00|986.5|984.7|988.5|983.5|989.7|985.3|986.5|983.2|56
1679027100000|2023-03-17 04:25:00|988.6|983.6|989|984|989.8|984.8|988.3|983.3|45
1679027400000|2023-03-17 04:30:00|988.3|983.3|988.8|983.8|989.5|984.5|988.1|983.1|40
1679027700000|2023-03-17 04:35:00|988.9|983.9|988.8|983.8|989.9|984.9|988.7|983.7|50
1679028000000|2023-03-17 04:40:00|989.2|984.2|989.2|984.2|989.6|984.6|988.6|983.6|41
1679028300000|2023-03-17 04:45:00|988.8|983.8|989.4|984.4|989.8|984.8|988.8|983.8|58
1679028600000|2023-03-17 04:50:00|989|984|989.8|984.8|990|985|989|984|41
1679028900000|2023-03-17 04:55:00|989.4|984.4|991|986|991|986|989.4|984.4|49
1679029200000|2023-03-17 05:00:00|990.8|985.8|990.7|985.7|991.5|986.5|990.4|985.4|70
1679029500000|2023-03-17 05:05:00|990.9|985.9|989.2|984.2|991.1|986.1|989.1|984.1|62
1679029800000|2023-03-17 05:10:00|988.9|983.9|990.6|985.6|990.6|985.6|988.8|983.8|50
1679030100000|2023-03-17 05:15:00|990.3|985.3|989.6|984.6|990.6|985.6|989.1|984.1|54
1679030400000|2023-03-17 05:20:00|989.7|984.7|989.4|984.4|989.9|984.9|989.1|984.1|34
1679030700000|2023-03-17 05:25:00|989.1|984.1|989.5|984.5|989.8|984.8|988.9|983.9|48
1679031000000|2023-03-17 05:30:00|989.6|984.6|991.5|986.5|991.7|986.7|989.6|984.6|74
1679031300000|2023-03-17 05:35:00|990.8|985.8|991.1|986.1|991.8|986.8|990.3|985.3|55
1679031600000|2023-03-17 05:40:00|990.3|985.3|989.6|984.6|991.3|986.3|989.4|984.4|67
1679031900000|2023-03-17 05:45:00|990.4|985.4|989.3|984.3|990.5|985.5|989|984|54
1679032200000|2023-03-17 05:50:00|990|985|989.2|984.2|990.2|985.2|988.6|983.6|52
1679032500000|2023-03-17 05:55:00|988.6|983.6|988.6|983.6|989.5|984.5|988|983|51
1679032800000|2023-03-17 06:00:00|987.9|982.9|987.2|982.2|988.5|983.5|987|982|72
1679033100000|2023-03-17 06:05:00|987.7|982.7|987.5|982.5|988.3|983.3|987.2|982.2|54
1679033400000|2023-03-17 06:10:00|987.9|982.9|988.5|983.5|988.8|983.8|987.3|982.3|60
1679033700000|2023-03-17 06:15:00|988|983|988.6|983.6|989.4|984.4|987.5|982.5|76
1679034000000|2023-03-17 06:20:00|989.1|984.1|988.3|983.3|989.3|984.3|988|983|68
1679034300000|2023-03-17 06:25:00|988.4|983.4|988.3|983.3|989.4|984.4|988|983|44
1679034600000|2023-03-17 06:30:00|988.4|983.4|987.4|982.4|989.3|984.3|987.1|982.1|58
1679034900000|2023-03-17 06:35:00|987.5|982.5|987.5|982.5|988.8|983.8|986.6|981.6|55
1679035200000|2023-03-17 06:40:00|987.1|982.1|987.5|982.5|988.4|983.4|987|982|48
1679035500000|2023-03-17 06:45:00|988|983|987.7|982.7|988.4|983.4|987.4|982.4|46
1679035800000|2023-03-17 06:50:00|988.3|983.3|989|984|989.6|984.6|987.6|982.6|59
1679036100000|2023-03-17 06:55:00|989.5|984.5|989.7|984.7|990.6|985.6|989.1|984.1|89
1679036400000|2023-03-17 07:00:00|990.1|985.1|988.5|983.5|990.8|985.8|988.5|983.5|93
1679036700000|2023-03-17 07:05:00|988.6|983.6|988.2|983.2|989.7|984.7|988.2|983.2|77
1679037000000|2023-03-17 07:10:00|988.1|983.1|986.5|981.5|988.4|983.4|986|981|110
1679037300000|2023-03-17 07:15:00|986.8|981.8|986.4|981.4|988.2|983.2|986|981|70
1679037600000|2023-03-17 07:20:00|986.6|981.6|986.7|981.7|986.8|981.8|985.4|980.4|66
1679037900000|2023-03-17 07:25:00|986.6|981.6|986.4|981.4|986.9|981.9|986.1|981.1|69
1679038200000|2023-03-17 07:30:00|986.5|981.5|986.6|981.6|987.5|982.5|986.3|981.3|68
1679038500000|2023-03-17 07:35:00|986.5|981.5|988.4|983.4|988.6|983.6|986.4|981.4|83
1679038800000|2023-03-17 07:40:00|988.5|983.5|987.2|982.2|988.8|983.8|986.9|981.9|70
1679039100000|2023-03-17 07:45:00|987.3|982.3|986.9|981.9|987.5|982.5|986.1|981.1|118
1679039400000|2023-03-17 07:50:00|987.1|982.1|986.8|981.8|987.3|982.3|986.7|981.7|35
1679039700000|2023-03-17 07:55:00|986.7|981.7|987|982|987.6|982.6|986.3|981.3|74
1679040000000|2023-03-17 08:00:00|987.1|982.1|986.9|981.9|988.8|983.8|986.6|981.6|101
1679040300000|2023-03-17 08:05:00|986.7|981.7|986.8|981.8|987.4|982.4|985.2|980.2|78
1679040600000|2023-03-17 08:10:00|987.1|982.1|987.1|982.1|987.9|982.9|986.8|981.8|103
1679040900000|2023-03-17 08:15:00|986.9|981.9|986.2|981.2|987.3|982.3|986|981|76
1679041200000|2023-03-17 08:20:00|986.1|981.1|986.8|981.8|986.8|981.8|986|981|21
1679041500000|2023-03-17 08:25:00|986.9|981.9|987.9|982.9|988.7|983.7|986.8|981.8|55
1679041800000|2023-03-17 08:30:00|988.1|983.1|988.9|983.9|988.9|983.9|987.9|982.9|35
1679042100000|2023-03-17 08:35:00|989|984|988.8|983.8|989.5|984.5|988.7|983.7|38
1679042400000|2023-03-17 08:40:00|989|984|987.5|982.5|989|984|987.3|982.3|67
1679042700000|2023-03-17 08:45:00|987.6|982.6|987.6|982.6|987.8|982.8|986.6|981.6|68
1679043000000|2023-03-17 08:50:00|987.4|982.4|986.6|981.6|987.7|982.7|985.8|980.8|37
1679043300000|2023-03-17 08:55:00|986.3|981.3|986.2|981.2|986.7|981.7|985.9|980.9|42
1679043600000|2023-03-17 09:00:00|986.4|981.4|988.9|983.9|989|984|986.2|981.2|82
1679043900000|2023-03-17 09:05:00|989|984|988.1|983.1|989|984|987.3|982.3|64
1679044200000|2023-03-17 09:10:00|988|983|988.7|983.7|988.9|983.9|987.9|982.9|59
1679044500000|2023-03-17 09:15:00|988.2|983.2|988.8|983.8|988.8|983.8|988|983|58
1679044800000|2023-03-17 09:20:00|988.9|983.9|989.4|984.4|990.2|985.2|988.9|983.9|47
1679045100000|2023-03-17 09:25:00|989.3|984.3|990.1|985.1|990.3|985.3|989.3|984.3|89
1679045400000|2023-03-17 09:30:00|990|985|990.9|985.9|991.3|986.3|989.9|984.9|93
1679045700000|2023-03-17 09:35:00|990.5|985.5|990.8|985.8|991.4|986.4|990.1|985.1|69
1679046000000|2023-03-17 09:40:00|990.6|985.6|988.5|983.5|991.1|986.1|988.4|983.4|48
1679046300000|2023-03-17 09:45:00|988.4|983.4|985.2|980.2|989.4|984.4|984.6|979.6|73
1679046600000|2023-03-17 09:50:00|985.5|980.5|986.4|981.4|986.4|981.4|984.5|979.5|49
1679046900000|2023-03-17 09:55:00|986.8|981.8|986.6|981.6|987.4|982.4|985.6|980.6|43
1679047200000|2023-03-17 10:00:00|986.5|981.5|988.1|983.1|988.4|983.4|985.5|980.5|61
1679047500000|2023-03-17 10:05:00|988.3|983.3|988.5|983.5|989|984|988.1|983.1|68
1679047800000|2023-03-17 10:10:00|988.4|983.4|987.3|982.3|988.9|983.9|987|982|53
1679048100000|2023-03-17 10:15:00|987|982|986.3|981.3|988.1|983.1|986.3|981.3|56
1679048400000|2023-03-17 10:20:00|986.1|981.1|986.3|981.3|986.7|981.7|985.9|980.9|66
1679048700000|2023-03-17 10:25:00|987|982|988.2|983.2|988.2|983.2|986.6|981.6|64
1679049000000|2023-03-17 10:30:00|987.8|982.8|989.7|984.7|990|985|987.7|982.7|66
1679049300000|2023-03-17 10:35:00|989.6|984.6|989.6|984.6|990|985|988.8|983.8|54
1679049600000|2023-03-17 10:40:00|989.7|984.7|989.7|984.7|989.8|984.8|988.3|983.3|42
1679049900000|2023-03-17 10:45:00|989.9|984.9|988.6|983.6|989.9|984.9|988.3|983.3|41
1679050200000|2023-03-17 10:50:00|988.8|983.8|990.8|985.8|990.8|985.8|988.6|983.6|66
1679050500000|2023-03-17 10:55:00|990.6|985.6|990.3|985.3|991|986|990.2|985.2|51
1679050800000|2023-03-17 11:00:00|990.4|985.4|990.9|985.9|991.6|986.6|989.5|984.5|71
1679051100000|2023-03-17 11:05:00|991.1|986.1|991.3|986.3|991.6|986.6|990.7|985.7|38
1679051400000|2023-03-17 11:10:00|991.2|986.2|991.6|986.6|991.8|986.8|991|986|72
1679051700000|2023-03-17 11:15:00|991.4|986.4|992.8|987.8|993.3|988.3|991.3|986.3|67
1679052000000|2023-03-17 11:20:00|993|988|992.4|987.4|993.1|988.1|991.9|986.9|94
1679052300000|2023-03-17 11:25:00|993|988|992.5|987.5|993.8|988.8|992.4|987.4|112
1679052600000|2023-03-17 11:30:00|992.8|987.8|991.5|986.5|993.2|988.2|991.1|986.1|93
1679052900000|2023-03-17 11:35:00|991.7|986.7|991.6|986.6|992.3|987.3|991.2|986.2|73
1679053200000|2023-03-17 11:40:00|992|987|993.4|988.4|993.4|988.4|991.2|986.2|79
1679053500000|2023-03-17 11:45:00|993.6|988.6|994|989|995.7|993|993.1|988.3|88
1679053800000|2023-03-17 11:50:00|993.9|988.9|995.4|990.4|996.1|991.1|993.1|988.1|72
1679054100000|2023-03-17 11:55:00|995.3|990.3|995.7|990.7|997|992|995.3|990.3|64
1679054400000|2023-03-17 12:00:00|996.6|991.6|996.1|991.1|999.5|996.4|995.9|990.9|187
1679054700000|2023-03-17 12:05:00|996.6|991.6|999.2|994.2|1000.6|997.2|996.2|991.2|164
1679055000000|2023-03-17 12:10:00|999.7|994.7|1000.4|995.4|1001.1|998|997.9|993.5|174
1679055300000|2023-03-17 12:15:00|999.9|994.9|999.3|994.3|1000.3|995.3|998.2|993.2|148
1679055600000|2023-03-17 12:20:00|1000.5|995.5|999.9|994.9|1002.9|998.9|998.4|993.9|240
1679055900000|2023-03-17 12:25:00|999.8|994.8|997.7|992.7|1000.5|995.5|997.3|992.3|180
1679056200000|2023-03-17 12:30:00|998.2|993.2|996.6|991.6|999.3|994.3|995.8|990.8|162
1679056500000|2023-03-17 12:35:00|996.8|991.8|994.9|989.9|998.6|993.6|993.5|988.5|158
1679056800000|2023-03-17 12:40:00|995.5|990.5|995.9|990.9|996.5|991.5|993.5|988.5|124
1679057100000|2023-03-17 12:45:00|996.2|991.2|994.2|989.2|996.4|991.4|994.2|989.2|111
1679057400000|2023-03-17 12:50:00|994.5|989.5|993.2|988.2|994.7|989.7|992.6|987.6|144
1679057700000|2023-03-17 12:55:00|993.4|988.4|993|988|993.7|988.7|991.4|986.4|141
1679058000000|2023-03-17 13:00:00|992.9|987.9|995|990|996.9|991.9|992.9|987.9|190
1679058300000|2023-03-17 13:05:00|994.9|989.9|997|992|997.3|992.3|994.5|989.5|107
1679058600000|2023-03-17 13:10:00|997.2|992.2|995.2|990.2|997.5|992.5|994.3|989.3|100
1679058900000|2023-03-17 13:15:00|995.1|990.1|992.7|987.7|996.6|991.6|992.7|987.7|113
1679059200000|2023-03-17 13:20:00|992.8|987.8|988.8|983.8|993.4|988.4|988.8|983.8|129
1679059500000|2023-03-17 13:25:00|989.2|984.2|989.7|984.7|990.1|985.1|987.9|982.9|145
1679059800000|2023-03-17 13:30:00|988.8|983.8|988.9|983.9|989.3|984.3|986.4|981.4|228
1679060100000|2023-03-17 13:35:00|988.5|983.5|989|984|990.3|985.3|987.8|982.8|197
1679060400000|2023-03-17 13:40:00|989.2|984.2|986.9|981.9|989.8|984.8|986.2|981.2|196
1679060700000|2023-03-17 13:45:00|987|982|984.8|979.8|987|982|982.4|977.4|218
1679061000000|2023-03-17 13:50:00|985.6|980.6|988|983|988.6|983.6|985.2|980.2|188
1679061300000|2023-03-17 13:55:00|988.1|983.1|985.4|980.4|988.6|983.6|984.2|979.2|154
1679061600000|2023-03-17 14:00:00|986|981|982.2|977.2|988.5|983.5|981.9|976.9|377
1679061900000|2023-03-17 14:05:00|982.3|977.3|979.8|974.8|982.6|977.6|977.8|972.8|253
1679062200000|2023-03-17 14:10:00|979.9|974.9|981.9|976.9|982.2|977.2|977.1|972.1|215
1679062500000|2023-03-17 14:15:00|982.1|977.1|978.7|973.7|982.3|977.3|976.3|971.3|171
1679062800000|2023-03-17 14:20:00|977.3|972.3|977|972|978.5|973.5|975|970|227
1679063100000|2023-03-17 14:25:00|976.4|971.4|975|970|977.6|972.6|974.7|969.7|245
1679063400000|2023-03-17 14:30:00|974.8|969.8|975.5|970.5|975.8|970.8|971.4|966.4|209
1679063700000|2023-03-17 14:35:00|974.5|969.5|975.7|970.7|977.3|972.3|973|968|235
1679064000000|2023-03-17 14:40:00|975.6|970.6|975.1|970.1|977|972|973.7|968.7|231
1679064300000|2023-03-17 14:45:00|975|970|975.1|970.1|978.3|973.3|973.7|968.7|231
1679064600000|2023-03-17 14:50:00|975.2|970.2|974.2|969.2|975.2|970.2|971.7|966.7|217
1679064900000|2023-03-17 14:55:00|974|969|972|967|974.5|969.5|972|967|199
1679065200000|2023-03-17 15:00:00|972.2|967.2|973.7|968.7|974.2|969.2|971.9|966.9|208
1679065500000|2023-03-17 15:05:00|974.1|969.1|973.5|968.5|975.2|970.2|971.9|966.9|189
1679065800000|2023-03-17 15:10:00|973|968|972.6|967.6|974.7|969.7|971.4|966.4|174
1679066100000|2023-03-17 15:15:00|971.2|966.2|972.6|967.6|974.6|969.6|971.2|966.2|164
1679066400000|2023-03-17 15:20:00|972.7|967.7|971.9|966.9|972.8|967.8|970.7|965.7|143
1679066700000|2023-03-17 15:25:00|971.3|966.3|968.7|963.7|972.5|967.5|968.1|963.1|179
1679067000000|2023-03-17 15:30:00|968.9|963.9|967.9|962.9|969.6|964.6|967.5|962.5|138
1679067300000|2023-03-17 15:35:00|968|963|969.1|964.1|969.5|964.5|966.8|961.8|149
1679067600000|2023-03-17 15:40:00|969|964|967.4|962.4|969|964|966.7|961.7|171
1679067900000|2023-03-17 15:45:00|967.5|962.5|968.8|963.8|968.8|963.8|966.3|961.3|181
1679068200000|2023-03-17 15:50:00|968.4|963.4|973.8|968.8|973.8|968.8|968.3|963.3|177
1679068500000|2023-03-17 15:55:00|973.7|968.7|974.4|969.4|975|970|971.9|966.9|138
1679068800000|2023-03-17 16:00:00|974.1|969.1|973|968|974.4|969.4|972.4|967.4|92
1679069100000|2023-03-17 16:05:00|973.4|968.4|975|970|975|970|972.6|967.6|124
1679069400000|2023-03-17 16:10:00|974.9|969.9|976.5|971.5|976.6|971.6|974.2|969.2|147
1679069700000|2023-03-17 16:15:00|976.6|971.6|974.8|969.8|976.6|971.6|974.3|969.3|113
1679070000000|2023-03-17 16:20:00|974.7|969.7|974.3|969.3|974.8|969.8|972.9|967.9|107
1679070300000|2023-03-17 16:25:00|974.4|969.4|976.7|971.7|977.2|972.2|972.5|967.5|198
1679070600000|2023-03-17 16:30:00|977|972|976.9|971.9|977.8|972.8|975.8|970.8|92
1679070900000|2023-03-17 16:35:00|977.3|972.3|976.8|971.8|977.6|972.6|975.7|970.7|80
1679071200000|2023-03-17 16:40:00|976.7|971.7|977.6|972.6|978.2|973.2|976.1|971.1|80
1679071500000|2023-03-17 16:45:00|977.8|972.8|979.4|974.4|979.8|974.8|977.2|972.2|110
1679071800000|2023-03-17 16:50:00|979.6|974.6|979|974|980.6|975.6|978.7|973.7|113
1679072100000|2023-03-17 16:55:00|978.9|973.9|978.7|973.7|979.3|974.3|977.9|972.9|104
1679072400000|2023-03-17 17:00:00|978.6|973.6|977.4|972.4|980.6|975.6|977.2|972.2|145
1679072700000|2023-03-17 17:05:00|977.3|972.3|977.3|972.3|978.4|973.4|976.7|971.7|104
1679073000000|2023-03-17 17:10:00|977.4|972.4|975.8|970.8|977.4|972.4|975.4|970.4|83
1679073300000|2023-03-17 17:15:00|976.1|971.1|977.3|972.3|977.3|972.3|975.6|970.6|90
1679073600000|2023-03-17 17:20:00|977.2|972.2|978.6|973.6|978.9|973.9|977|972|86
1679073900000|2023-03-17 17:25:00|978.8|973.8|979|974|979.7|974.7|978.3|973.3|91
1679074200000|2023-03-17 17:30:00|978.8|973.8|979.8|974.8|979.8|974.8|978.6|973.6|97
1679074500000|2023-03-17 17:35:00|979.6|974.6|979.2|974.2|979.7|974.7|978.8|973.8|77
1679074800000|2023-03-17 17:40:00|979.4|974.4|979.4|974.4|979.6|974.6|978.7|973.7|70
1679075100000|2023-03-17 17:45:00|979.5|974.5|979.9|974.9|980.1|975.1|979.2|974.2|73
1679075400000|2023-03-17 17:50:00|979.6|974.6|980.2|975.2|980.5|975.5|979.6|974.6|56
1679075700000|2023-03-17 17:55:00|980.3|975.3|980|975|981.4|976.4|980|975|78
1679076000000|2023-03-17 18:00:00|980.1|975.1|982.2|977.2|982.2|977.2|979.9|974.9|115
1679076300000|2023-03-17 18:05:00|982|977|980.5|975.5|982.3|977.3|980.3|975.3|139
1679076600000|2023-03-17 18:10:00|980.8|975.8|980.1|975.1|980.8|975.8|979.7|974.7|93
1679076900000|2023-03-17 18:15:00|980|975|980.4|975.4|981.4|976.4|979.6|974.6|136
1679077200000|2023-03-17 18:20:00|980.2|975.2|979.5|974.5|980.7|975.7|979|974|114
1679077500000|2023-03-17 18:25:00|979.7|974.7|981.1|976.1|981.1|976.1|978.7|973.7|149
1679077800000|2023-03-17 18:30:00|980.8|975.8|980.9|975.9|981.5|976.5|980.2|975.2|84
1679078100000|2023-03-17 18:35:00|980.8|975.8|980.8|975.8|981.2|976.2|979.7|974.7|131
1679078400000|2023-03-17 18:40:00|980.5|975.5|980.8|975.8|981.8|976.8|980.2|975.2|105
1679078700000|2023-03-17 18:45:00|980.9|975.9|981.7|976.7|981.8|976.8|979.5|974.5|117
1679079000000|2023-03-17 18:50:00|981.8|976.8|980.9|975.9|981.9|976.9|980.6|975.6|159
1679079300000|2023-03-17 18:55:00|980.8|975.8|980.6|975.6|981.4|976.4|979.5|974.5|153
1679079600000|2023-03-17 19:00:00|980.8|975.8|980.7|975.7|981|976|979.7|974.7|100
1679079900000|2023-03-17 19:05:00|980.9|975.9|980.7|975.7|980.9|975.9|980|975|80
1679080200000|2023-03-17 19:10:00|980.8|975.8|979.7|974.7|980.8|975.8|979.4|974.4|95
1679080500000|2023-03-17 19:15:00|979.4|974.4|979.6|974.6|980.1|975.1|979|974|87
1679080800000|2023-03-17 19:20:00|979.3|974.3|978.5|973.5|979.6|974.6|978|973|127
1679081100000|2023-03-17 19:25:00|978.3|973.3|978.4|973.4|978.7|973.7|976.7|971.7|123
1679081400000|2023-03-17 19:30:00|978.5|973.5|978.6|973.6|978.8|973.8|977.6|972.6|82
1679081700000|2023-03-17 19:35:00|978.5|973.5|978.5|973.5|978.9|973.9|977.8|972.8|84
1679082000000|2023-03-17 19:40:00|978.7|973.7|977.9|972.9|978.9|973.9|976.9|971.9|111
1679082300000|2023-03-17 19:45:00|977.6|972.6|977.9|972.9|978.4|973.4|977.5|972.5|79
1679082600000|2023-03-17 19:50:00|977.7|972.7|978.3|973.3|978.4|973.4|977|972|74
1679082900000|2023-03-17 19:55:00|978.1|973.1|977.6|972.6|978.2|973.2|976.9|971.9|56
1679083200000|2023-03-17 20:00:00|977.8|972.8|978.2|973.2|978.2|973.2|976.7|971.7|93
1679083500000|2023-03-17 20:05:00|978.3|973.3|977.6|972.6|979.1|974.1|977|972|64
1679083800000|2023-03-17 20:10:00|978.8|973.8|979.2|974.2|979.2|974.2|977.5|972.5|48
1679084100000|2023-03-17 20:15:00|978.9|973.9|978.7|973.7|979.3|974.3|977.6|972.6|54
1679084400000|2023-03-17 20:20:00|978.8|973.8|977.4|972.4|978.9|973.9|976.8|971.8|35
1679084700000|2023-03-17 20:25:00|976.9|971.9|979.3|974.3|979.3|974.3|976.9|971.9|57
1679085000000|2023-03-17 20:30:00|979.2|974.2|980|975|980.2|975.2|978.2|973.2|40
1679085300000|2023-03-17 20:35:00|980.1|975.1|980|975|980.5|975.5|979.5|974.5|21
1679085600000|2023-03-17 20:40:00|980.1|975.1|979.9|974.9|980.1|975.1|979.9|974.9|5
1679085900000|2023-03-17 20:45:00|980|975|980.4|975.4|980.4|975.4|979.7|974.7|14
1679086200000|2023-03-17 20:50:00|980.5|975.5|981|976|981.6|976.6|980.5|975.5|19
1679086500000|2023-03-17 20:55:00|980.9|975.9|982.5|977.5|982.6|977.6|980.8|975.8|27
1679263200000|2023-03-19 22:00:00|984.5|973.2|988.3|978.8|991|979|984.5|973.2|106
1679263500000|2023-03-19 22:05:00|985.9|980.9|983.4|978.4|987.3|981.2|983.4|978.4|54
1679263800000|2023-03-19 22:10:00|983.3|978.3|982.5|977.5|983.3|978.3|981.5|976.5|51
1679264100000|2023-03-19 22:15:00|982.4|977.4|983.3|978.3|983.7|978.7|982.1|977.1|39
1679264400000|2023-03-19 22:20:00|983.5|978.5|983|978|983.6|978.6|982.5|977.5|33
1679264700000|2023-03-19 22:25:00|983.2|978.2|983|978|983.2|978.2|982.3|977.3|40
1679265000000|2023-03-19 22:30:00|982.9|977.9|980.4|975.4|983|978|980|975|111
1679265300000|2023-03-19 22:35:00|980.2|975.2|979.8|974.8|980.4|975.4|978.8|973.8|91
1679265600000|2023-03-19 22:40:00|979.7|974.7|979.6|974.6|980.2|975.2|979|974|55
1679265900000|2023-03-19 22:45:00|979.7|974.7|979.8|974.8|980.7|975.7|979.7|974.7|43
1679266200000|2023-03-19 22:50:00|979.7|974.7|978.9|973.9|979.7|974.7|978.9|973.9|26
1679266500000|2023-03-19 22:55:00|978.8|973.8|979.3|974.3|979.4|974.4|978.6|973.6|25
1679266800000|2023-03-19 23:00:00|979.4|974.4|979.6|974.6|979.8|974.8|978.7|973.7|25
1679267100000|2023-03-19 23:05:00|979.7|974.7|978.5|973.5|979.7|974.7|978.5|973.5|34
1679267400000|2023-03-19 23:10:00|978.8|973.8|979.3|974.3|979.6|974.6|978.7|973.7|22
1679267700000|2023-03-19 23:15:00|979.5|974.5|978.9|973.9|979.5|974.5|978.8|973.8|17
1679268000000|2023-03-19 23:20:00|979|974|979.1|974.1|979.4|974.4|979|974|10
1679268300000|2023-03-19 23:25:00|979.3|974.3|979.6|974.6|979.7|974.7|979.2|974.2|17
1679268600000|2023-03-19 23:30:00|979.7|974.7|979.2|974.2|979.9|974.9|979.2|974.2|22
1679268900000|2023-03-19 23:35:00|979.3|974.3|979.8|974.8|979.9|974.9|978.9|973.9|28
1679269200000|2023-03-19 23:40:00|979.9|974.9|979.7|974.7|980.2|975.2|979.7|974.7|23
1679269500000|2023-03-19 23:45:00|979.6|974.6|978.7|973.7|979.7|974.7|978|973|32
1679269800000|2023-03-19 23:50:00|978.8|973.8|978.5|973.5|978.9|973.9|978.1|973.1|30
1679270100000|2023-03-19 23:55:00|978.7|973.7|980.1|975.1|980.2|975.2|978.6|973.6|44
1679270400000|2023-03-20 00:00:00|980.2|975.2|981.4|976.4|981.8|976.8|979.9|974.9|74
1679270700000|2023-03-20 00:05:00|981.3|976.3|981.1|976.1|981.9|976.9|980.5|975.5|35
1679271000000|2023-03-20 00:10:00|981.2|976.2|980.7|975.7|981.5|976.5|980.4|975.4|36
1679271300000|2023-03-20 00:15:00|980.6|975.6|980.5|975.5|981.3|976.3|980.2|975.2|33
1679271600000|2023-03-20 00:20:00|980.6|975.6|980.5|975.5|981.1|976.1|980.5|975.5|26
1679271900000|2023-03-20 00:25:00|980.4|975.4|980|975|980.5|975.5|979.7|974.7|23
1679272200000|2023-03-20 00:30:00|980.1|975.1|979.6|974.6|980.1|975.1|979.5|974.5|30
1679272500000|2023-03-20 00:35:00|979.7|974.7|979.3|974.3|979.7|974.7|979|974|17
1679272800000|2023-03-20 00:40:00|979.4|974.4|979|974|979.5|974.5|978.9|973.9|24
1679273100000|2023-03-20 00:45:00|979.2|974.2|979.5|974.5|979.7|974.7|979|974|39
1679273400000|2023-03-20 00:50:00|979.4|974.4|978.8|973.8|979.5|974.5|978.8|973.8|17
1679273700000|2023-03-20 00:55:00|978.9|973.9|978.5|973.5|978.9|973.9|978.1|973.1|29
1679274000000|2023-03-20 01:00:00|978.4|973.4|978.5|973.5|978.6|973.6|977.7|972.7|80
1679274300000|2023-03-20 01:05:00|978.6|973.6|979.2|974.2|979.4|974.4|978.4|973.4|61
1679274600000|2023-03-20 01:10:00|979.3|974.3|979.7|974.7|980|975|978.4|973.4|29
1679274900000|2023-03-20 01:15:00|979.8|974.8|978.7|973.7|979.9|974.9|978.4|973.4|53
1679275200000|2023-03-20 01:20:00|978.8|973.8|980.2|975.2|980.2|975.2|978.8|973.8|32
1679275500000|2023-03-20 01:25:00|980.3|975.3|981.4|976.4|981.7|976.7|980.3|975.3|36
1679275800000|2023-03-20 01:30:00|981.3|976.3|980.9|975.9|981.7|976.7|980.7|975.7|39
1679276100000|2023-03-20 01:35:00|980.8|975.8|979.2|974.2|981.5|976.5|979.2|974.2|51
1679276400000|2023-03-20 01:40:00|979.3|974.3|978.5|973.5|979.3|974.3|977|972|66
1679276700000|2023-03-20 01:45:00|978.6|973.6|978.7|973.7|978.8|973.8|978|973|38
1679277000000|2023-03-20 01:50:00|978.6|973.6|976.7|971.7|978.6|973.6|976.5|971.5|55
1679277300000|2023-03-20 01:55:00|976.6|971.6|976.5|971.5|977.1|972.1|976|971|43
1679277600000|2023-03-20 02:00:00|976.6|971.6|977.6|972.6|977.7|972.7|976.6|971.6|51
1679277900000|2023-03-20 02:05:00|977.7|972.7|977.5|972.5|978.1|973.1|977.4|972.4|33
1679278200000|2023-03-20 02:10:00|977.6|972.6|978|973|978.5|973.5|977.6|972.6|34
1679278500000|2023-03-20 02:15:00|977.8|972.8|978|973|978|973|977.3|972.3|28
1679278800000|2023-03-20 02:20:00|977.9|972.9|977.9|972.9|978|973|977.7|972.7|9
1679279100000|2023-03-20 02:25:00|978|973|977.6|972.6|978.2|973.2|977.3|972.3|28
1679279400000|2023-03-20 02:30:00|977.5|972.5|976.7|971.7|977.7|972.7|976.6|971.6|60
1679279700000|2023-03-20 02:35:00|976.8|971.8|978|973|978.1|973.1|976.6|971.6|49
1679280000000|2023-03-20 02:40:00|978.1|973.1|979.3|974.3|979.4|974.4|978|973|36
1679280300000|2023-03-20 02:45:00|979.1|974.1|978.9|973.9|979.8|974.8|978.7|973.7|42
1679280600000|2023-03-20 02:50:00|979|974|979.6|974.6|979.9|974.9|978.9|973.9|28
1679280900000|2023-03-20 02:55:00|979.4|974.4|979.2|974.2|979.5|974.5|978.5|973.5|21
1679281200000|2023-03-20 03:00:00|979|974|978.6|973.6|979.4|974.4|978.6|973.6|30
1679281500000|2023-03-20 03:05:00|978.7|973.7|977.6|972.6|979|974|977.4|972.4|36
1679281800000|2023-03-20 03:10:00|977.5|972.5|978.3|973.3|978.3|973.3|977.4|972.4|27
1679282100000|2023-03-20 03:15:00|978.4|973.4|977.3|972.3|978.5|973.5|976.9|971.9|36
1679282400000|2023-03-20 03:20:00|977.2|972.2|978.1|973.1|978.4|973.4|977|972|33
1679282700000|2023-03-20 03:25:00|978|973|978.1|973.1|978.7|973.7|977.8|972.8|28
1679283000000|2023-03-20 03:30:00|977.9|972.9|977.9|972.9|978.1|973.1|977.4|972.4|26
1679283300000|2023-03-20 03:35:00|978|973|978.4|973.4|978.5|973.5|977.8|972.8|14
1679283600000|2023-03-20 03:40:00|978.3|973.3|978.5|973.5|978.5|973.5|977.9|972.9|11
1679283900000|2023-03-20 03:45:00|978.4|973.4|977.7|972.7|978.4|973.4|977.5|972.5|13
1679284200000|2023-03-20 03:50:00|977.6|972.6|977.3|972.3|978|973|977.2|972.2|14
1679284500000|2023-03-20 03:55:00|977.6|972.6|977.6|972.6|977.7|972.7|977.3|972.3|19
1679284800000|2023-03-20 04:00:00|977.7|972.7|977.2|972.2|978.2|973.2|977.2|972.2|18
1679285100000|2023-03-20 04:05:00|977.1|972.1|977.2|972.2|977.4|972.4|976.6|971.6|16
1679285400000|2023-03-20 04:10:00|977.3|972.3|977.7|972.7|978|973|977.3|972.3|14
1679285700000|2023-03-20 04:15:00|977.5|972.5|977.9|972.9|978.1|973.1|977.5|972.5|12
1679286000000|2023-03-20 04:20:00|978|973|978.3|973.3|978.9|973.9|978|973|12
1679286300000|2023-03-20 04:25:00|978.1|973.1|978.6|973.6|978.6|973.6|978.1|973.1|7
1679286600000|2023-03-20 04:30:00|978.2|973.2|978.5|973.5|978.9|973.9|978.2|973.2|12
1679286900000|2023-03-20 04:35:00|978.6|973.6|977.5|972.5|978.7|973.7|977.3|972.3|19
1679287200000|2023-03-20 04:40:00|977.4|972.4|977|972|977.4|972.4|976.5|971.5|31
1679287500000|2023-03-20 04:45:00|976.9|971.9|977.2|972.2|977.5|972.5|976.9|971.9|30
1679287800000|2023-03-20 04:50:00|977.1|972.1|978|973|978.2|973.2|977.1|972.1|24
1679288100000|2023-03-20 04:55:00|977.9|972.9|977.5|972.5|978.1|973.1|977.4|972.4|24
1679288400000|2023-03-20 05:00:00|977.4|972.4|977.4|972.4|977.5|972.5|977.3|972.3|12
1679288700000|2023-03-20 05:05:00|977.3|972.3|977.2|972.2|977.3|972.3|976.6|971.6|17
1679289000000|2023-03-20 05:10:00|977.1|972.1|977.4|972.4|977.6|972.6|977|972|20
1679289300000|2023-03-20 05:15:00|977.2|972.2|977|972|977.2|972.2|976.9|971.9|12
1679289600000|2023-03-20 05:20:00|977.1|972.1|977|972|977.6|972.6|977|972|14
1679289900000|2023-03-20 05:25:00|977.1|972.1|977.8|972.8|978.1|973.1|977.1|972.1|32
1679290200000|2023-03-20 05:30:00|977.9|972.9|977.7|972.7|977.9|972.9|977|972|23
1679290500000|2023-03-20 05:35:00|977.9|972.9|977.9|972.9|978.6|973.6|977.8|972.8|28
1679290800000|2023-03-20 05:40:00|977.8|972.8|978|973|978.4|973.4|977.7|972.7|24
1679291100000|2023-03-20 05:45:00|978.1|973.1|979.7|974.7|979.8|974.8|978.1|973.1|23
1679291400000|2023-03-20 05:50:00|979.6|974.6|979.6|974.6|980.5|975.5|979.3|974.3|70
1679291700000|2023-03-20 05:55:00|979.7|974.7|980.9|975.9|981.1|976.1|979.6|974.6|51
1679292000000|2023-03-20 06:00:00|980.8|975.8|981.2|976.2|981.9|976.9|980.3|975.3|69
1679292300000|2023-03-20 06:05:00|981.1|976.1|978.1|973.1|981.1|976.1|978|973|48
1679292600000|2023-03-20 06:10:00|978|973|973.4|968.4|978.2|973.2|973.3|968.3|28
1679292900000|2023-03-20 06:15:00|973.5|968.5|973.1|968.1|973.7|968.7|972.4|967.4|46
1679293200000|2023-03-20 06:20:00|973.2|968.2|973.8|968.8|974.4|969.4|973.2|968.2|46
1679293500000|2023-03-20 06:25:00|973.7|968.7|974|969|974.1|969.1|972.6|967.6|45
1679293800000|2023-03-20 06:30:00|973.8|968.8|972.7|967.7|973.8|968.8|972|967|86
1679294100000|2023-03-20 06:35:00|972.8|967.8|972.5|967.5|973.4|968.4|972.2|967.2|39
1679294400000|2023-03-20 06:40:00|972.4|967.4|972.1|967.1|973.2|968.2|972|967|51
1679294700000|2023-03-20 06:45:00|972|967|970.7|965.7|972.6|967.6|970.7|965.7|50
1679295000000|2023-03-20 06:50:00|970.8|965.8|970.8|965.8|971|966|970.1|965.1|65
1679295300000|2023-03-20 06:55:00|970.9|965.9|970.3|965.3|971.3|966.3|970.2|965.2|39
1679295600000|2023-03-20 07:00:00|970.6|965.6|969.6|964.6|970.6|965.6|969.1|964.1|62
1679295900000|2023-03-20 07:05:00|969.7|964.7|969.7|964.7|971.5|966.5|969.5|964.5|84
1679296200000|2023-03-20 07:10:00|969.6|964.6|970|965|971.5|966.5|969.2|964.2|89
1679296500000|2023-03-20 07:15:00|969.9|964.9|970.9|965.9|971.5|966.5|969|964|124
1679296800000|2023-03-20 07:20:00|970.8|965.8|971.3|966.3|971.8|966.8|970.3|965.3|82
1679297100000|2023-03-20 07:25:00|971.5|966.5|974.1|969.1|974.1|969.1|971.3|966.3|148
1679297400000|2023-03-20 07:30:00|974.3|969.3|976.5|971.5|976.8|971.8|974.3|969.3|102
1679297700000|2023-03-20 07:35:00|976.7|971.7|976.6|971.6|977|972|975.7|970.7|94
1679298000000|2023-03-20 07:40:00|976.5|971.5|975.9|970.9|977.4|972.4|975.7|970.7|102
1679298300000|2023-03-20 07:45:00|976|971|975.2|970.2|976.1|971.1|975|970|50
1679298600000|2023-03-20 07:50:00|975.4|970.4|974.5|969.5|975.6|970.6|973.9|968.9|74
1679298900000|2023-03-20 07:55:00|974.4|969.4|973.3|968.3|974.4|969.4|972|967|95
1679299200000|2023-03-20 08:00:00|973.4|968.4|972.5|967.5|974.1|969.1|971.1|966.1|111
1679299500000|2023-03-20 08:05:00|972.4|967.4|972|967|973.1|968.1|971.8|966.8|86
1679299800000|2023-03-20 08:10:00|971.8|966.8|972.4|967.4|973|968|971.7|966.7|71
1679300100000|2023-03-20 08:15:00|972.2|967.2|971.8|966.8|973.1|968.1|971.2|966.2|74
1679300400000|2023-03-20 08:20:00|971.7|966.7|970.8|965.8|972.1|967.1|969.4|964.4|41
1679300700000|2023-03-20 08:25:00|971.1|966.1|971.9|966.9|972.8|967.8|971.1|966.1|45
1679301000000|2023-03-20 08:30:00|971.8|966.8|972.6|967.6|972.6|967.6|971.4|966.4|52
1679301300000|2023-03-20 08:35:00|972.7|967.7|972.1|967.1|973.2|968.2|972|967|49
1679301600000|2023-03-20 08:40:00|972.3|967.3|973.3|968.3|973.3|968.3|971.3|966.3|46
1679301900000|2023-03-20 08:45:00|973.2|968.2|973.9|968.9|974.1|969.1|972.7|967.7|25
1679302200000|2023-03-20 08:50:00|974|969|975|970|975|970|973.9|968.9|35
1679302500000|2023-03-20 08:55:00|974.9|969.9|974.3|969.3|975.1|970.1|974|969|37
1679302800000|2023-03-20 09:00:00|974.2|969.2|974.7|969.7|975.1|970.1|973.8|968.8|42
1679303100000|2023-03-20 09:05:00|974.9|969.9|975.4|970.4|977.1|972.1|974.8|969.8|46
1679303400000|2023-03-20 09:10:00|975.5|970.5|977.6|972.6|977.6|972.6|975.4|970.4|33
1679303700000|2023-03-20 09:15:00|977.4|972.4|976.9|971.9|977.8|972.8|976.7|971.7|24
1679304000000|2023-03-20 09:20:00|976.8|971.8|976.1|971.1|976.8|971.8|975.7|970.7|33
1679304300000|2023-03-20 09:25:00|976.2|971.2|975.2|970.2|976.2|971.2|974.3|969.3|51
1679304600000|2023-03-20 09:30:00|975.5|970.5|978.3|973.3|978.7|973.7|975.5|970.5|19
1679304900000|2023-03-20 09:35:00|978.4|973.4|976.8|971.8|978.4|973.4|976.4|971.4|43
1679305200000|2023-03-20 09:40:00|976.9|971.9|975.3|970.3|977.2|972.2|975.3|970.3|67
1679305500000|2023-03-20 09:45:00|975.2|970.2|975.9|970.9|976.5|971.5|974.6|969.6|114
1679305800000|2023-03-20 09:50:00|976.1|971.1|977.1|972.1|977.1|972.1|976.1|971.1|62
1679306100000|2023-03-20 09:55:00|977.2|972.2|977.2|972.2|977.8|972.8|976.7|971.7|38
1679306400000|2023-03-20 10:00:00|977.1|972.1|980.7|975.7|981.3|976.3|976.7|971.7|66
1679306700000|2023-03-20 10:05:00|980.8|975.8|981.9|976.9|982.7|977.7|979.5|974.5|100
1679307000000|2023-03-20 10:10:00|982.2|977.2|982.9|977.9|983.9|978.9|982.2|977.2|56
1679307300000|2023-03-20 10:15:00|983.1|978.1|981.6|976.6|983.3|978.3|981.3|976.3|34
1679307600000|2023-03-20 10:20:00|981.8|976.8|982.1|977.1|982.7|977.7|981.3|976.3|53
1679307900000|2023-03-20 10:25:00|982.2|977.2|983.1|978.1|983.5|978.5|981.4|976.4|48
1679308200000|2023-03-20 10:30:00|983.2|978.2|982|977|984|979|981.8|976.8|35
1679308500000|2023-03-20 10:35:00|981.9|976.9|984.6|979.6|984.6|979.6|981.2|976.2|71
1679308800000|2023-03-20 10:40:00|984.5|979.5|982.7|977.7|984.7|979.7|981.1|977.1|38
1679309100000|2023-03-20 10:45:00|982.9|977.9|984.7|979.7|984.8|979.8|982.9|977.9|30
1679309400000|2023-03-20 10:50:00|984.6|979.6|985.1|980.1|985.1|980.1|984.1|979.1|26
1679309700000|2023-03-20 10:55:00|985.5|980.5|985.2|980.2|986.4|981.4|985|980|40
1679310000000|2023-03-20 11:00:00|985.1|980.1|986.4|981.4|986.5|981.5|984.7|979.7|38
1679310300000|2023-03-20 11:05:00|986.5|981.5|987|982|987.2|982.2|986.1|981.1|36
1679310600000|2023-03-20 11:10:00|986.8|981.8|985.5|980.5|987.1|982.1|985|980|42
1679310900000|2023-03-20 11:15:00|985.6|980.6|985.2|980.2|986.6|981.6|985.1|980.1|57
1679311200000|2023-03-20 11:20:00|984.7|979.7|984.2|979.2|985.7|980.7|983.7|978.7|38
1679311500000|2023-03-20 11:25:00|984.1|979.1|983.9|978.9|984.9|979.9|983.6|978.6|23
1679311800000|2023-03-20 11:30:00|983.8|978.8|984.6|979.6|984.9|979.9|983.8|978.8|25
1679312100000|2023-03-20 11:35:00|984.1|979.1|986.7|981.7|987|982|983.8|978.8|59
1679312400000|2023-03-20 11:40:00|986.8|981.8|988.2|983.2|988.2|983.2|986.5|981.5|48
1679312700000|2023-03-20 11:45:00|988.1|983.1|990.9|985.9|991|986|988.1|983.1|62
1679313000000|2023-03-20 11:50:00|991.1|986.1|993.3|988.3|994.8|989.8|991|986|101
1679313300000|2023-03-20 11:55:00|993.4|988.4|992.2|987.2|993.7|988.7|991.8|986.8|63
1679313600000|2023-03-20 12:00:00|992.3|987.3|995.5|990.5|995.5|990.5|991.7|986.7|98
1679313900000|2023-03-20 12:05:00|995.4|990.4|998.5|993.5|999.9|994.9|995.3|990.3|118
1679314200000|2023-03-20 12:10:00|998.3|993.3|1002.3|997.3|1003|998|998.2|993.2|161
1679314500000|2023-03-20 12:15:00|1002.2|997.2|1007|1002|1007.3|1002.3|1002.1|997.1|197
1679314800000|2023-03-20 12:20:00|1006.7|1001.7|1003|998|1006.7|1001.7|1002|997.3|188
1679315100000|2023-03-20 12:25:00|1002.8|997.8|1000.9|995.9|1003|998|998.6|994.3|145
1679315400000|2023-03-20 12:30:00|1001|996|1000.6|995.6|1002.6|998.3|999.3|995.1|178
1679315700000|2023-03-20 12:35:00|1000.5|995.5|1000|995|1003|998|997.1|992.5|220
1679316000000|2023-03-20 12:40:00|1000.4|995.4|994.6|989.6|1000.4|995.4|993.9|988.9|132
1679316300000|2023-03-20 12:45:00|994.5|989.5|998|993|999.7|994.7|994.3|989.3|155
1679316600000|2023-03-20 12:50:00|998.1|993.1|995.4|990.4|999.6|994.6|994.9|989.9|158
1679316900000|2023-03-20 12:55:00|995.3|990.3|993.4|988.4|995.7|990.7|992.2|987.2|149
1679317200000|2023-03-20 13:00:00|993.6|988.6|994.9|989.9|996.6|991.6|992.4|987.4|219
1679317500000|2023-03-20 13:05:00|994.2|989.2|994.6|989.6|996.4|991.4|992.4|987.4|145
1679317800000|2023-03-20 13:10:00|994.8|989.8|996.6|991.6|996.6|991.6|994.8|989.8|60
1679318100000|2023-03-20 13:15:00|996.5|991.5|994.9|989.9|996.5|992.4|993.9|989.6|75
1679318400000|2023-03-20 13:20:00|994.8|989.8|992|987|995|991.2|991.5|986.9|70
1679318700000|2023-03-20 13:25:00|991.8|986.8|989.7|987.9|992.5|987.9|989.2|986.3|59
1679319000000|2023-03-20 13:30:00|990.9|985.9|991.4|986.4|992.8|987.8|990.9|985.9|98
1679319300000|2023-03-20 13:35:00|991.5|986.5|991.5|989.7|994.5|989.9|991.4|986.4|97
1679319600000|2023-03-20 13:40:00|991.3|989.5|989.7|984.7|991.3|989.5|989.4|984.4|64
1679319900000|2023-03-20 13:45:00|989.6|984.6|990.7|985.7|990.7|985.7|987|983.6|113
1679320200000|2023-03-20 13:50:00|990.8|985.8|989.9|984.9|991|986.5|987.4|982.8|110
1679320500000|2023-03-20 13:55:00|990|985|989|984|990.4|985.4|988.4|983.4|87
1679320800000|2023-03-20 14:00:00|988.9|983.9|987|982|989.3|984.3|985.3|981.9|110
1679321100000|2023-03-20 14:05:00|987.1|982.1|983.4|978.4|987.6|983.5|983.3|978.3|95
1679321400000|2023-03-20 14:10:00|983.3|978.3|981.5|976.5|983.7|978.7|979.8|974.8|128
1679321700000|2023-03-20 14:15:00|981.6|976.6|984.2|979.2|984.7|979.7|981.5|976.5|70
1679322000000|2023-03-20 14:20:00|984.1|979.1|986.1|981.1|986.2|981.2|983.9|978.9|89
1679322300000|2023-03-20 14:25:00|986.2|981.2|987.9|982.9|988.3|983.9|985.7|981.1|75
1679322600000|2023-03-20 14:30:00|987.8|982.8|987.8|982.8|988.4|983.4|987.6|982.6|55
1679322900000|2023-03-20 14:35:00|987.7|982.7|986.1|981.1|987.8|984.1|985.5|980.9|43
1679323200000|2023-03-20 14:40:00|986.2|981.2|986.5|981.5|986.7|981.7|985.4|980.4|61
1679323500000|2023-03-20 14:45:00|986.3|981.3|987.8|982.8|987.9|982.9|986.1|981.1|50
1679323800000|2023-03-20 14:50:00|988|983|987.6|982.6|988.1|983.1|986.9|981.9|49
1679324100000|2023-03-20 14:55:00|987.5|982.5|987.5|982.5|987.7|982.7|987.3|982.3|47
1679324400000|2023-03-20 15:00:00|987.4|982.4|988.2|983.2|988.3|983.3|987.1|982.1|57
1679324700000|2023-03-20 15:05:00|988.1|983.1|987.8|982.8|988.2|983.2|987.8|982.8|47
1679325000000|2023-03-20 15:10:00|987.9|982.9|989|984|989.1|984.1|987.6|982.6|57
1679325300000|2023-03-20 15:15:00|989.1|984.1|988.5|983.5|989.6|984.6|988.5|983.5|40
1679325600000|2023-03-20 15:20:00|988.6|983.6|990.4|985.4|990.6|985.6|988.6|983.6|32
1679325900000|2023-03-20 15:25:00|990.3|985.3|991.3|986.3|991.6|986.6|990.2|985.2|66
1679326200000|2023-03-20 15:30:00|991.1|986.1|992.5|987.5|993.6|989.2|990.7|986.1|138
1679326500000|2023-03-20 15:35:00|992.2|987.2|991.7|986.7|992.7|988.3|989.6|985.9|142
1679326800000|2023-03-20 15:40:00|991.5|986.5|992.1|987.1|992.7|987.7|991.3|986.3|100
1679327100000|2023-03-20 15:45:00|992|987|993.2|988.2|993.2|989.1|990.8|987|101
1679327400000|2023-03-20 15:50:00|993.1|988.1|992.6|987.6|993.6|989.1|990.9|987.3|92
1679327700000|2023-03-20 15:55:00|992.8|987.8|992.3|987.3|993.2|988.8|990.6|986.7|124
1679328000000|2023-03-20 16:00:00|992.1|987.1|994.2|989.2|994.9|989.9|991.8|986.8|136
1679328300000|2023-03-20 16:05:00|994.4|989.4|995.7|990.7|996.3|991.3|994.2|989.2|153
1679328600000|2023-03-20 16:10:00|995.8|990.8|995.8|990.8|996.3|991.3|995.5|990.5|81
1679328900000|2023-03-20 16:15:00|995.7|990.7|995|990|995.8|990.8|995|990|38
1679329200000|2023-03-20 16:20:00|995.1|990.1|995.3|990.3|995.6|990.6|995|990|19
1679329500000|2023-03-20 16:25:00|995.5|990.5|995.3|990.3|995.7|990.7|995.3|990.3|12
1679329800000|2023-03-20 16:30:00|995.4|990.4|994.1|989.1|995.4|990.4|993.8|988.8|58
1679330100000|2023-03-20 16:35:00|994|989|993.1|988.1|994.1|989.1|993|988|30
1679330400000|2023-03-20 16:40:00|993.2|988.2|995.2|990.2|995.6|990.6|993.1|988.1|49
1679330700000|2023-03-20 16:45:00|995.1|990.1|995.5|990.5|995.6|991.3|993.1|989.8|61
1679331000000|2023-03-20 16:50:00|995.4|990.4|995.3|990.3|995.6|990.6|995|990|36
1679331300000|2023-03-20 16:55:00|995.4|990.4|995.7|990.7|995.9|990.9|995.2|990.2|42
1679331600000|2023-03-20 17:00:00|995.8|990.8|995.8|990.8|995.9|990.9|995.8|990.8|3
1679332800000|2023-03-20 17:20:00|992.5|987.5|992.6|987.6|992.6|987.6|992.5|987.5|2
1679333100000|2023-03-20 17:25:00|992.7|987.7|992.3|987.3|993.2|988.2|991.7|986.7|59
1679333400000|2023-03-20 17:30:00|992.2|987.2|991.2|986.2|992.6|987.6|990.9|985.9|45
1679333700000|2023-03-20 17:35:00|991.1|986.1|991.1|986.1|991.8|986.8|991|986|26
1679334000000|2023-03-20 17:40:00|991.2|986.2|990.8|985.8|991.7|986.7|990.8|985.8|29
1679334300000|2023-03-20 17:45:00|990.9|985.9|990.6|985.6|990.9|985.9|990.6|985.6|26
1679334600000|2023-03-20 17:50:00|990.5|985.5|991.5|986.5|991.5|986.5|990.3|985.3|39
1679334900000|2023-03-20 17:55:00|991.3|986.3|991.4|986.4|991.5|986.5|990.9|985.9|28
1679335200000|2023-03-20 18:00:00|991.5|986.5|991.4|986.4|991.7|986.7|991.1|986.1|39
1679335500000|2023-03-20 18:05:00|991.5|986.5|991.9|986.9|992.7|987.7|991.3|986.3|35
1679335800000|2023-03-20 18:10:00|991.8|986.8|992.3|987.3|992.4|987.4|991.8|986.8|21
1679336100000|2023-03-20 18:15:00|992.4|987.4|992.2|987.2|992.8|987.8|992.1|987.1|39
1679336400000|2023-03-20 18:20:00|992.3|987.3|992.8|987.8|992.8|987.8|992.3|987.3|22
1679336700000|2023-03-20 18:25:00|993|988|994|989|994|989|992.9|987.9|18
1679337000000|2023-03-20 18:30:00|994.2|989.2|994.4|989.4|994.4|989.4|993.9|988.9|19
1679337300000|2023-03-20 18:35:00|994.3|989.3|994.6|989.6|994.6|989.6|994.2|989.2|24
1679337600000|2023-03-20 18:40:00|994.5|989.5|994.4|989.4|994.6|989.6|994.2|989.2|44
1679337900000|2023-03-20 18:45:00|994.3|989.3|994.1|989.1|994.5|989.5|994|989|23
1679338200000|2023-03-20 18:50:00|994.3|989.3|994.5|989.5|995.5|990.5|994.3|989.3|35
1679338500000|2023-03-20 18:55:00|994.4|989.4|994.8|989.8|994.8|989.8|994.3|989.3|41
1679338800000|2023-03-20 19:00:00|995|990|994.8|989.8|995.4|990.4|994.8|989.8|36
1679339100000|2023-03-20 19:05:00|994.9|989.9|994.5|989.5|995.2|990.2|994.1|989.1|32
1679339400000|2023-03-20 19:10:00|994.4|989.4|994.2|989.2|994.6|989.6|994|989|44
1679339700000|2023-03-20 19:15:00|994.3|989.3|993.5|988.5|994.3|989.3|993.5|988.5|27
1679340000000|2023-03-20 19:20:00|993.3|988.3|993.6|988.6|993.7|988.7|993.2|988.2|36
1679340300000|2023-03-20 19:25:00|993.7|988.7|994.2|989.2|994.5|989.5|993.5|988.5|27
1679340600000|2023-03-20 19:30:00|994.1|989.1|994.2|989.2|994.7|989.7|994|989|47
1679340900000|2023-03-20 19:35:00|994.1|989.1|993.9|988.9|994.1|989.1|993.8|988.8|23
1679341200000|2023-03-20 19:40:00|993.8|988.8|992.8|987.8|993.9|988.9|992.8|987.8|26
1679341500000|2023-03-20 19:45:00|992.9|987.9|993.9|988.9|994.4|989.4|992.9|987.9|40
1679341800000|2023-03-20 19:50:00|993.7|988.7|993|988|993.8|988.8|992.8|987.8|39
1679342100000|2023-03-20 19:55:00|993.1|988.1|992.8|987.8|993.4|988.4|992.8|987.8|44
1679342400000|2023-03-20 20:00:00|992.9|987.9|993|988|993.2|988.2|992.9|987.9|11
1679342700000|2023-03-20 20:05:00|993.1|988.1|993.7|988.7|993.7|988.7|993|988|15
1679343000000|2023-03-20 20:10:00|993.6|988.6|993.7|988.7|993.7|988.7|993.5|988.5|9
1679343300000|2023-03-20 20:15:00|993.6|988.6|993.9|988.9|993.9|988.9|993.5|988.5|14
1679343600000|2023-03-20 20:20:00|994|989|994|989|994|989|993.9|988.9|5
1679343900000|2023-03-20 20:25:00|993.9|988.9|994.1|989.1|994.2|989.2|993.9|988.9|6
1679344200000|2023-03-20 20:30:00|994.2|989.2|994.3|989.3|994.4|989.4|994|989|17
1679344500000|2023-03-20 20:35:00|994.4|989.4|994.6|989.6|994.6|989.6|994.3|989.3|6
1679344800000|2023-03-20 20:40:00|994.7|989.7|994.8|989.8|994.8|989.8|994.7|989.7|2
1679345100000|2023-03-20 20:45:00|994.7|989.7|994.7|989.7|994.7|989.7|994.5|989.5|9
1679345400000|2023-03-20 20:50:00|994.8|989.8|994.7|989.7|994.8|989.8|994.7|989.7|8
1679345700000|2023-03-20 20:55:00|994.6|989.6|995.4|990.4|995.4|990.4|994.6|989.6|18
1679349600000|2023-03-20 22:00:00|998.5|988.4|998.6|987.7|999.3|988.4|998.5|987.7|12
1679349900000|2023-03-20 22:05:00|997.5|988.8|995.5|990.5|997.5|991|995.5|988.8|14
1679350200000|2023-03-20 22:10:00|995.4|990.4|995.5|990.5|995.5|990.5|995.3|990.3|5
1679350500000|2023-03-20 22:15:00|995.6|990.6|995.6|990.6|995.6|990.6|995.2|990.2|14
1679350800000|2023-03-20 22:20:00|995.5|990.5|995.5|990.5|996.2|991.2|995.5|990.5|4
1679351400000|2023-03-20 22:30:00|995.6|990.6|995.2|990.2|995.6|990.6|995.2|990.2|5
1679351700000|2023-03-20 22:35:00|995.3|990.3|995.2|990.2|995.3|990.3|995.2|990.2|2
1679352300000|2023-03-20 22:45:00|995.3|990.3|995.4|990.4|995.4|990.4|995.3|990.3|2
1679352600000|2023-03-20 22:50:00|995.5|990.5|995.4|990.4|995.5|990.5|995.4|990.4|4
1679352900000|2023-03-20 22:55:00|995.5|990.5|995.6|990.6|995.6|990.6|995.4|990.4|6
1679353200000|2023-03-20 23:00:00|995.5|990.5|995.3|990.3|995.5|990.5|995.3|990.3|14
1679353500000|2023-03-20 23:05:00|995.5|990.5|995.5|990.5|995.8|990.8|995.3|990.3|19
1679353800000|2023-03-20 23:10:00|995.6|990.6|995.3|990.3|995.6|990.6|995.3|990.3|6
1679354100000|2023-03-20 23:15:00|995.4|990.4|995.6|990.6|995.7|990.7|995.4|990.4|17
1679354400000|2023-03-20 23:20:00|995.5|990.5|995.6|990.6|995.6|990.6|995.5|990.5|10
1679354700000|2023-03-20 23:25:00|995.5|990.5|995.5|990.5|995.5|990.5|995.4|990.4|5
1679355000000|2023-03-20 23:30:00|995.3|990.3|995.5|990.5|995.7|990.7|995.2|990.2|15
1679355300000|2023-03-20 23:35:00|995.4|990.4|995|990|995.6|990.6|995|990|17
1679355600000|2023-03-20 23:40:00|995.1|990.1|994.8|989.8|995.1|990.1|994.3|989.3|19
1679355900000|2023-03-20 23:45:00|995.2|990.2|994.2|989.2|995.2|990.2|994.1|989.1|16
1679356200000|2023-03-20 23:50:00|994.1|989.1|993.4|988.4|994.2|989.2|993.2|988.2|18
1679356500000|2023-03-20 23:55:00|993.3|988.3|993.6|988.6|993.7|988.7|993.1|988.1|11
1679356800000|2023-03-21 00:00:00|993.7|988.7|994.8|989.8|995|990|993.7|988.7|22
1679357100000|2023-03-21 00:05:00|995.1|990.1|994.2|989.2|995.1|990.1|994.2|989.2|40
1679357400000|2023-03-21 00:10:00|994.4|989.4|994.6|989.6|994.9|989.9|994.3|989.3|24
1679357700000|2023-03-21 00:15:00|994.7|989.7|994.6|989.6|995.1|990.1|994.4|989.4|28
1679358000000|2023-03-21 00:20:00|994.5|989.5|994.4|989.4|995.8|990.8|994.1|989.1|72
1679358300000|2023-03-21 00:25:00|994.3|989.3|994.4|989.4|995.1|990.1|994.2|989.2|64
1679358600000|2023-03-21 00:30:00|994.5|989.5|994.8|989.8|995.2|990.2|994.4|989.4|44
1679358900000|2023-03-21 00:35:00|994.9|989.9|995|990|995.3|990.3|994.7|989.7|25
1679359200000|2023-03-21 00:40:00|994.9|989.9|994.6|989.6|995.1|990.1|994.4|989.4|35
1679359500000|2023-03-21 00:45:00|994.5|989.5|994.7|989.7|994.9|989.9|994.4|989.4|17
1679359800000|2023-03-21 00:50:00|994.8|989.8|995.5|990.5|995.6|990.6|994.8|989.8|27
1679360100000|2023-03-21 00:55:00|995.6|990.6|994.9|989.9|996.2|991.2|994.9|989.9|34
1679360400000|2023-03-21 01:00:00|994.8|989.8|995.2|990.2|995.2|990.2|994.5|989.5|55
1679360700000|2023-03-21 01:05:00|995.1|990.1|994.9|989.9|995.6|990.6|994.9|989.9|41
1679361000000|2023-03-21 01:10:00|995|990|993.1|988.1|995.2|990.2|992.8|987.8|42
1679361300000|2023-03-21 01:15:00|993.2|988.2|992.9|987.9|993.7|988.7|992.8|987.8|45
1679361600000|2023-03-21 01:20:00|993|988|992.4|987.4|993.1|988.1|992.1|987.1|35
1679361900000|2023-03-21 01:25:00|992.3|987.3|992|987|992.7|987.7|991.9|986.9|40
1679362200000|2023-03-21 01:30:00|992.2|987.2|991.7|986.7|992.2|987.2|990.6|985.6|33
1679362500000|2023-03-21 01:35:00|991.6|986.6|992.3|987.3|992.5|987.5|991.4|986.4|33
1679362800000|2023-03-21 01:40:00|992.5|987.5|991.5|986.5|992.8|987.8|991.5|986.5|30
1679363100000|2023-03-21 01:45:00|991.6|986.6|991.8|986.8|992|987|991.5|986.5|19
1679363400000|2023-03-21 01:50:00|991.9|986.9|992.1|987.1|992.2|987.2|991.8|986.8|15
1679363700000|2023-03-21 01:55:00|992|987|992.4|987.4|992.6|987.6|991.9|986.9|21
1679364000000|2023-03-21 02:00:00|992.3|987.3|992.6|987.6|992.8|987.8|992.1|987.1|28
1679364300000|2023-03-21 02:05:00|992.7|987.7|992.4|987.4|992.7|987.7|992.1|987.1|26
1679364600000|2023-03-21 02:10:00|992.3|987.3|992.5|987.5|992.7|987.7|992.3|987.3|21
1679364900000|2023-03-21 02:15:00|992.3|987.3|991.8|986.8|992.5|987.5|991.6|986.6|31
1679365200000|2023-03-21 02:20:00|991.7|986.7|992.1|987.1|992.3|987.3|991.6|986.6|22
1679365500000|2023-03-21 02:25:00|992.2|987.2|992|987|992.2|987.2|991.6|986.6|16
1679365800000|2023-03-21 02:30:00|991.9|986.9|992.1|987.1|992.6|987.6|991.8|986.8|35
1679366100000|2023-03-21 02:35:00|992|987|992|987|992.4|987.4|991.8|986.8|22
1679366400000|2023-03-21 02:40:00|991.9|986.9|992.2|987.2|992.2|987.2|991.8|986.8|29
1679366700000|2023-03-21 02:45:00|991.9|986.9|992.2|987.2|992.2|987.2|991.9|986.9|15
1679367000000|2023-03-21 02:50:00|992.1|987.1|993|988|993|988|992.1|987.1|39
1679367300000|2023-03-21 02:55:00|992.9|987.9|993.3|988.3|994|989|992.9|987.9|42
1679367600000|2023-03-21 03:00:00|993.2|988.2|993.2|988.2|993.5|988.5|992.9|987.9|35
1679367900000|2023-03-21 03:05:00|993.3|988.3|992.9|987.9|993.7|988.7|992.9|987.9|25
1679368200000|2023-03-21 03:10:00|992.8|987.8|992.3|987.3|993|988|992.1|987.1|25
1679368500000|2023-03-21 03:15:00|992.4|987.4|992.6|987.6|992.8|987.8|992.1|987.1|28
1679368800000|2023-03-21 03:20:00|992.4|987.4|992.1|987.1|992.5|987.5|992.1|987.1|10
1679369100000|2023-03-21 03:25:00|992|987|992.1|987.1|992.3|987.3|991.8|986.8|24
1679369400000|2023-03-21 03:30:00|992.2|987.2|992.3|987.3|992.4|987.4|992|987|17
1679369700000|2023-03-21 03:35:00|992.1|987.1|991.6|986.6|992.1|987.1|991.5|986.5|24
1679370000000|2023-03-21 03:40:00|991.7|986.7|991.8|986.8|991.9|986.9|991.7|986.7|18
1679370300000|2023-03-21 03:45:00|991.9|986.9|992.2|987.2|992.2|987.2|991.9|986.9|16
1679370600000|2023-03-21 03:50:00|992.4|987.4|992.2|987.2|992.4|987.4|992.2|987.2|9
1679370900000|2023-03-21 03:55:00|992.3|987.3|991.5|986.5|992.3|987.3|991.5|986.5|11
1679371200000|2023-03-21 04:00:00|991.4|986.4|990.5|985.5|991.4|986.4|990.5|985.5|15
1679371500000|2023-03-21 04:05:00|990.4|985.4|989.9|984.9|990.4|985.4|989.3|984.3|17
1679371800000|2023-03-21 04:10:00|990|985|989.9|984.9|990|985|989.8|984.8|29
1679372100000|2023-03-21 04:15:00|990|985|989.9|984.9|990.4|985.4|989.8|984.8|40
1679372400000|2023-03-21 04:20:00|989.8|984.8|989.4|984.4|989.8|984.8|989.1|984.1|18
1679372700000|2023-03-21 04:25:00|989.3|984.3|989.3|984.3|989.4|984.4|989.1|984.1|17
1679373000000|2023-03-21 04:30:00|989.2|984.2|989.3|984.3|989.3|984.3|988.9|983.9|24
1679373300000|2023-03-21 04:35:00|989.4|984.4|989.7|984.7|989.9|984.9|989.3|984.3|20
1679373600000|2023-03-21 04:40:00|989.6|984.6|990|985|990|985|989.6|984.6|12
1679373900000|2023-03-21 04:45:00|989.9|984.9|990.1|985.1|990.2|985.2|989.8|984.8|20
1679374200000|2023-03-21 04:50:00|990.3|985.3|990.4|985.4|990.5|985.5|990.2|985.2|14
1679374500000|2023-03-21 04:55:00|990.3|985.3|990|985|990.4|985.4|989.7|984.7|19
1679374800000|2023-03-21 05:00:00|990.1|985.1|989.8|984.8|990.1|985.1|989.7|984.7|16
1679375100000|2023-03-21 05:05:00|990|985|990.2|985.2|990.3|985.3|989.8|984.8|15
1679375400000|2023-03-21 05:10:00|990|985|990.1|985.1|990.2|985.2|989.8|984.8|11
1679375700000|2023-03-21 05:15:00|990|985|990.5|985.5|990.5|985.5|990|985|19
1679376000000|2023-03-21 05:20:00|990.6|985.6|991.1|986.1|991.2|986.2|990.3|985.3|22
1679376300000|2023-03-21 05:25:00|991.3|986.3|991.3|986.3|991.4|986.4|990.7|985.7|26
1679376600000|2023-03-21 05:30:00|991.2|986.2|991.2|986.2|991.9|986.9|990.8|985.8|49
1679376900000|2023-03-21 05:35:00|991.1|986.1|991.8|986.8|991.9|986.9|991|986|22
1679377200000|2023-03-21 05:40:00|991.9|986.9|991.9|986.9|991.9|986.9|991.3|986.3|27
1679377500000|2023-03-21 05:45:00|992|987|991.4|986.4|992|987|991.1|986.1|24
1679377800000|2023-03-21 05:50:00|991.5|986.5|991.6|986.6|991.7|986.7|991.4|986.4|13
1679378100000|2023-03-21 05:55:00|991.4|986.4|991.7|986.7|991.8|986.8|991.3|986.3|27
1679378400000|2023-03-21 06:00:00|991.8|986.8|993.2|988.2|993.2|988.2|991.6|986.6|22
1679378700000|2023-03-21 06:05:00|992.8|987.8|992.6|987.6|993.3|988.3|992.5|987.5|21
1679379000000|2023-03-21 06:10:00|992.8|987.8|992.4|987.4|992.9|987.9|992.4|987.4|16
1679379300000|2023-03-21 06:15:00|992.3|987.3|991.6|986.6|992.6|987.6|991.4|986.4|30
1679379600000|2023-03-21 06:20:00|991.5|986.5|991.3|986.3|991.5|986.5|990.5|985.5|25
1679379900000|2023-03-21 06:25:00|991.5|986.5|990.5|985.5|991.7|986.7|990.5|985.5|26
1679380200000|2023-03-21 06:30:00|990.4|985.4|988.2|983.2|990.4|985.4|988.2|983.2|50
1679380500000|2023-03-21 06:35:00|988.1|983.1|988.5|983.5|988.8|983.8|988|983|47
1679380800000|2023-03-21 06:40:00|988.7|983.7|988.5|983.5|989.1|984.1|988.3|983.3|26
1679381100000|2023-03-21 06:45:00|988.4|983.4|988.9|983.9|988.9|983.9|988.2|983.2|40
1679381400000|2023-03-21 06:50:00|989.1|984.1|988.5|983.5|989.3|984.3|988|983|36
1679381700000|2023-03-21 06:55:00|988.4|983.4|988.7|983.7|989|984|988.4|983.4|21
1679382000000|2023-03-21 07:00:00|988.9|983.9|989.4|984.4|990.5|985.5|988.6|983.6|47
1679382300000|2023-03-21 07:05:00|989.6|984.6|990.8|985.8|991.5|986.5|989.5|984.5|43
1679382600000|2023-03-21 07:10:00|990.7|985.7|990.9|985.9|991.5|986.5|990.1|985.1|49
1679382900000|2023-03-21 07:15:00|991.1|986.1|990|985|991.1|986.1|990|985|36
1679383200000|2023-03-21 07:20:00|989.9|984.9|989.1|984.1|989.9|984.9|988.9|983.9|48
1679383500000|2023-03-21 07:25:00|989.2|984.2|989.7|984.7|990.7|985.7|989.2|984.2|42
1679383800000|2023-03-21 07:30:00|990|985|991.1|986.1|991.4|986.4|989.9|984.9|34
1679384100000|2023-03-21 07:35:00|991|986|991.9|986.9|992.7|987.7|991|986|39
1679384400000|2023-03-21 07:40:00|992.1|987.1|991.5|986.5|992.2|987.2|991.4|986.4|27
1679384700000|2023-03-21 07:45:00|991.3|986.3|992.6|987.6|992.6|987.6|990.6|985.6|54
1679385000000|2023-03-21 07:50:00|992.7|987.7|990|988.2|992.8|988.3|989.9|986.8|26
1679385300000|2023-03-21 07:55:00|989.9|988.1|989.1|987.3|989.9|988.1|989.1|987.3|33
1679385600000|2023-03-21 08:00:00|989.2|987.4|989.4|987.6|989.6|987.8|989|987.2|69
1679385900000|2023-03-21 08:05:00|989.3|987.5|989.3|987.5|989.5|987.7|989.3|987.5|11
1679388900000|2023-03-21 08:55:00|989.2|984.2|989.1|984.1|989.2|984.2|989.1|984.1|14
1679389200000|2023-03-21 09:00:00|989.3|984.3|989.9|984.9|990|985|989.2|984.2|49
1679389500000|2023-03-21 09:05:00|990|985|992.9|987.9|992.9|987.9|990|985|28
1679389800000|2023-03-21 09:10:00|992.8|987.8|992.8|987.8|993.3|988.3|992.5|987.5|27
1679390100000|2023-03-21 09:15:00|993.1|988.1|993.2|988.2|993.4|988.4|992.6|987.6|15
1679390400000|2023-03-21 09:20:00|993.1|988.1|992.9|987.9|993.7|988.7|992.3|987.3|32
1679390700000|2023-03-21 09:25:00|993.3|988.3|993.7|988.7|994|989|993.1|988.1|19
1679391000000|2023-03-21 09:30:00|993.9|988.9|993.7|988.7|994|989|993.7|988.7|6
1679391300000|2023-03-21 09:35:00|993.6|988.6|994.1|989.1|994.3|989.3|993.6|988.6|14
1679391600000|2023-03-21 09:40:00|994.2|989.2|994.2|989.2|994.4|989.4|993.9|988.9|38
1679395500000|2023-03-21 10:45:00|986.4|984.6|987|985.2|989|986.8|986.4|983.3|25
1679395800000|2023-03-21 10:50:00|986.7|984.9|986.5|984.7|986.8|985|986.2|984.4|26
1679396100000|2023-03-21 10:55:00|986.6|984.8|989.2|987.4|989.3|987.5|986.4|984.6|33
1679396400000|2023-03-21 11:00:00|989.3|987.5|987.5|985.7|989.4|987.6|987.2|985.4|39
1679396700000|2023-03-21 11:05:00|987.4|985.6|988|986.2|988.1|986.3|986.5|984.7|30
1679397000000|2023-03-21 11:10:00|987.9|986.1|985.4|983.6|988|986.2|985.3|983.5|21
1679397300000|2023-03-21 11:15:00|985.3|983.5|984.3|982.5|986.5|983.5|984|980.8|28
1679397600000|2023-03-21 11:20:00|984.2|982.4|985.2|983.4|986.1|983.5|984.2|980.8|49
1679397900000|2023-03-21 11:25:00|985.1|983.3|986.7|984.9|986.7|984.9|985|983.2|36
1679398200000|2023-03-21 11:30:00|986.8|985|987.5|982.5|988|985|986.4|982.3|30
1679398500000|2023-03-21 11:35:00|987.6|982.6|986.6|981.6|987.7|982.7|986.6|981.6|35
1679398800000|2023-03-21 11:40:00|986.3|981.3|983.1|981.3|986.3|981.4|982.7|979|30
1679399100000|2023-03-21 11:45:00|983.2|981.4|982.7|980.9|983.6|981.8|982.7|980.9|27
1679399400000|2023-03-21 11:50:00|984.2|979.2|984.1|982.3|984.2|982.4|982.6|979|28
1679399700000|2023-03-21 11:55:00|984.2|982.4|984.2|982.4|984.3|982.5|984|982.2|11
1679400300000|2023-03-21 12:05:00|986.3|984.5|986|981|987.8|984.6|985.1|980.9|48
1679400600000|2023-03-21 12:10:00|985.9|980.9|986.9|981.9|987|983.7|984|980.1|63
1679400900000|2023-03-21 12:15:00|987.1|982.1|984.9|979.9|987.3|983.8|983.3|979.5|78
1679401200000|2023-03-21 12:20:00|985.2|980.2|988.3|983.3|988.9|983.9|985.2|980.2|106
1679401500000|2023-03-21 12:25:00|988.5|983.5|989.1|984.1|989.1|984.1|987.7|982.7|72
1679401800000|2023-03-21 12:30:00|989.2|984.2|989.7|987.9|991.7|988.8|989.1|984.2|53
1679402100000|2023-03-21 12:35:00|989.6|987.8|992|990.2|992.6|990.8|989.3|987.5|81
1679402400000|2023-03-21 12:40:00|991.8|990|994.1|989.1|994.6|991.2|990.4|987.1|89
1679402700000|2023-03-21 12:45:00|994|989|992.7|987.7|994|990.4|991.1|987.6|65
1679403000000|2023-03-21 12:50:00|992.9|987.9|992.5|990.7|994.4|990.9|991.6|987.9|58
1679403300000|2023-03-21 12:55:00|992.4|990.6|994.2|989.2|994.4|990.7|991.9|989.1|86
1679403600000|2023-03-21 13:00:00|994.3|989.3|992.3|990.5|994.3|990.7|991.6|989.2|92
1679403900000|2023-03-21 13:05:00|992.4|990.6|994.6|989.6|994.9|990.7|992.3|989.1|56
1679404200000|2023-03-21 13:10:00|995.6|990.6|996.7|994.9|997.7|994.9|995.5|990.5|19
1679404500000|2023-03-21 13:15:00|996.8|995|997.9|992.9|999|995|996.6|992.8|101
1679404800000|2023-03-21 13:20:00|997.8|992.8|995.3|993.5|998.2|994.4|994.8|992.7|71
1679405100000|2023-03-21 13:25:00|995.4|993.6|995.3|993.5|995.7|993.9|994.9|993.1|53
1679405400000|2023-03-21 13:30:00|995.4|993.6|995.7|993.9|995.8|994|995|993.2|30
1679405700000|2023-03-21 13:35:00|992.9|987.9|994.6|989.6|995.8|990.8|992.5|987.5|88
1679406000000|2023-03-21 13:40:00|994.8|989.8|993.1|988.1|995.9|990.9|992.1|987.1|133
1679406300000|2023-03-21 13:45:00|992.6|987.6|992.1|987.1|993.5|988.5|990.4|985.4|123
1679406600000|2023-03-21 13:50:00|991.9|986.9|987|985.2|992.4|987.4|986.9|983|116
1679406900000|2023-03-21 13:55:00|987.1|985.3|987.3|982.3|988.3|985.4|985.2|980.2|90
1679407200000|2023-03-21 14:00:00|987.1|982.1|984|979|988.6|983.6|984|979|164
1679407500000|2023-03-21 14:05:00|984.1|979.1|982.4|977.4|984.4|979.4|981.5|976.5|141
1679407800000|2023-03-21 14:10:00|982.3|977.3|978.7|973.7|982.3|977.3|977.8|972.8|127
1679408100000|2023-03-21 14:15:00|978.4|973.4|976|971|979.9|974.9|975.8|970.8|151
1679408400000|2023-03-21 14:20:00|975.7|970.7|977.3|972.3|978.3|973.3|974.5|969.5|171
1679408700000|2023-03-21 14:25:00|977.1|972.1|977.3|972.3|978.3|973.3|976|971|145
1679409000000|2023-03-21 14:30:00|977.4|972.4|978.6|973.6|979|974|976.8|971.8|122
1679409300000|2023-03-21 14:35:00|978.5|973.5|979|974|979.7|974.7|978.1|973.1|100
1679409600000|2023-03-21 14:40:00|979.2|974.2|979.1|974.1|979.6|974.6|978.3|973.3|36
1679411100000|2023-03-21 15:05:00|983.8|978.8|984.4|979.4|985.1|980.1|983.6|978.6|22
1679411400000|2023-03-21 15:10:00|984.2|979.2|981|976|984.4|979.4|980.3|975.3|96
1679411700000|2023-03-21 15:15:00|981.3|976.3|983.8|978.8|983.8|978.8|980.9|975.9|114
1679412000000|2023-03-21 15:20:00|983.9|978.9|983.9|978.9|984|979|981.4|976.4|100
1679412300000|2023-03-21 15:25:00|984|979|979.1|974.1|984.2|979.2|979|974|131
1679412600000|2023-03-21 15:30:00|978.9|973.9|976.7|971.7|979.5|974.5|976.5|971.5|80
1679412900000|2023-03-21 15:35:00|976.5|971.5|976.4|971.4|977.3|973.3|974.8|971.1|77
1679413200000|2023-03-21 15:40:00|976.2|971.2|975.4|970.4|976.4|971.4|975.4|970.4|104
1679413500000|2023-03-21 15:45:00|975.3|970.3|976.6|971.6|976.8|971.8|975|970|73
1679413800000|2023-03-21 15:50:00|976.7|971.7|976.6|971.6|976.9|971.9|975.3|970.3|53
1679414100000|2023-03-21 15:55:00|976.5|971.5|976.8|971.8|977.3|972.3|976.4|971.4|55
1679414400000|2023-03-21 16:00:00|976.7|971.7|976|971|977.1|972.1|976|971|60
1679414700000|2023-03-21 16:05:00|976.2|971.2|972.6|967.6|976.2|972.5|972.6|967.6|71
1679415000000|2023-03-21 16:10:00|972.8|967.8|973.8|968.8|974.8|969.8|972.3|967.3|62
1679415300000|2023-03-21 16:15:00|973.9|968.9|972.6|967.6|973.9|968.9|972.1|967.1|53
1679415600000|2023-03-21 16:20:00|972.3|967.3|969.4|964.4|972.3|967.3|966.3|962.1|100
1679415900000|2023-03-21 16:25:00|969.3|964.3|969.2|964.2|970|965|968.2|963.2|73
1679416200000|2023-03-21 16:30:00|969.1|964.1|968.8|963.8|970.7|965.7|968.2|963.2|144
1679416500000|2023-03-21 16:35:00|968.9|963.9|967.7|962.7|969.3|964.3|967.3|962.3|106
1679416800000|2023-03-21 16:40:00|967.9|962.9|969.7|964.7|969.9|964.9|967.4|962.4|78
1679417100000|2023-03-21 16:45:00|969.6|964.6|970.6|965.6|970.8|965.8|969.6|964.6|56
1679417400000|2023-03-21 16:50:00|970.7|965.7|974.2|969.2|974.4|969.4|970.6|965.6|80
1679417700000|2023-03-21 16:55:00|974.1|969.1|974.2|969.2|975.1|970.1|973.3|968.3|97
1679418000000|2023-03-21 17:00:00|974.3|969.3|978|973|978.7|973.7|974.3|969.3|165
1679418300000|2023-03-21 17:05:00|977.9|972.9|975.5|970.5|977.9|972.9|974.9|969.9|66
1679418600000|2023-03-21 17:10:00|975.6|970.6|973.4|968.4|975.6|970.6|973.3|968.3|46
1679418900000|2023-03-21 17:15:00|973.5|968.5|976.7|971.7|976.8|971.8|972.8|967.8|59
1679419200000|2023-03-21 17:20:00|976.8|971.8|978|973|979|974|976.6|971.6|58
1679419500000|2023-03-21 17:25:00|977.8|972.8|976.3|971.3|978|973|974.8|969.8|78
1679419800000|2023-03-21 17:30:00|976.4|971.4|975.1|970.1|976.4|971.4|973.9|968.9|46
1679420100000|2023-03-21 17:35:00|975.4|970.4|976.1|971.1|976.4|971.4|975.3|970.3|37
1679420400000|2023-03-21 17:40:00|976|971|974.8|969.8|976.2|971.2|974.8|969.8|61
1679420700000|2023-03-21 17:45:00|974.7|969.7|974.3|969.3|975.2|970.2|973.7|968.7|52
1679421000000|2023-03-21 17:50:00|974.7|969.7|973.4|968.4|974.9|969.9|972.9|967.9|50
1679421300000|2023-03-21 17:55:00|973.5|968.5|975.2|970.2|975.5|970.5|973.4|968.4|49
1679421600000|2023-03-21 18:00:00|975.5|970.5|974.8|969.8|975.6|970.6|974.7|969.7|38
1679421900000|2023-03-21 18:05:00|975.1|970.1|974.9|969.9|975.2|970.2|974.6|969.6|28
1679422200000|2023-03-21 18:10:00|975.1|970.1|975.4|970.4|975.8|970.8|974.7|969.7|36
1679422500000|2023-03-21 18:15:00|976.1|971.1|975.5|970.5|976.2|971.2|975.2|970.2|31
1679422800000|2023-03-21 18:20:00|975.8|970.8|976|971|976.4|971.4|975.5|970.5|17
1679423100000|2023-03-21 18:25:00|975.9|970.9|976.8|971.8|976.8|971.8|975.8|970.8|26
1679423400000|2023-03-21 18:30:00|976.7|971.7|975.8|970.8|976.9|971.9|975.8|970.8|21
1679423700000|2023-03-21 18:35:00|976.3|971.3|975.2|970.2|976.4|971.4|975.2|970.2|36
1679424000000|2023-03-21 18:40:00|975.8|970.8|976.2|971.2|976.4|971.4|975.6|970.6|39
1679424300000|2023-03-21 18:45:00|976.1|971.1|976.8|971.8|976.9|971.9|976.1|971.1|31
1679424600000|2023-03-21 18:50:00|976.9|971.9|976.8|971.8|977.4|972.4|976.8|971.8|15
1679424900000|2023-03-21 18:55:00|976.7|971.7|978|973|978|973|976.6|971.6|33
1679425200000|2023-03-21 19:00:00|977.7|972.7|978.5|973.5|978.5|973.5|977.5|972.5|30
1679425500000|2023-03-21 19:05:00|978.4|973.4|978.7|973.7|978.7|973.7|978.1|973.1|19
1679425800000|2023-03-21 19:10:00|978.2|973.2|978.4|973.4|979.3|974.3|978.2|973.2|28
1679426100000|2023-03-21 19:15:00|978.8|973.8|978.7|973.7|979.2|974.2|978.5|973.5|36
1679426400000|2023-03-21 19:20:00|978.8|973.8|978.6|973.6|979|974|978.4|973.4|27
1679426700000|2023-03-21 19:25:00|978.7|973.7|978.9|973.9|979.4|974.4|978.4|973.4|36
1679427000000|2023-03-21 19:30:00|979|974|978.8|973.8|979.1|974.1|978.4|973.4|39
1679427300000|2023-03-21 19:35:00|978.7|973.7|978.4|973.4|979.3|974.3|978.3|973.3|21
1679427600000|2023-03-21 19:40:00|978.3|973.3|978.8|973.8|978.8|973.8|978.2|973.2|12
1679427900000|2023-03-21 19:45:00|979|974|978.4|973.4|979.2|974.2|978.2|973.2|22
1679428200000|2023-03-21 19:50:00|978.8|973.8|979.1|974.1|979.3|974.3|978.5|973.5|31
1679428500000|2023-03-21 19:55:00|979|974|978.7|973.7|979.2|974.2|978.4|973.4|24
1679428800000|2023-03-21 20:00:00|978.5|973.5|978.5|973.5|979|974|978.5|973.5|34
1679429100000|2023-03-21 20:05:00|978.6|973.6|979.2|974.2|979.3|974.3|978.6|973.6|12
1679429400000|2023-03-21 20:10:00|979.1|974.1|979.1|974.1|979.2|974.2|978.8|973.8|8
1679429700000|2023-03-21 20:15:00|979|974|979.2|974.2|979.3|974.3|979|974|9
1679430000000|2023-03-21 20:20:00|979.4|974.4|979.3|974.3|979.4|974.4|979.2|974.2|4
1679430300000|2023-03-21 20:25:00|979.6|974.6|980.1|975.1|980.2|975.2|979.2|974.2|12
1679430600000|2023-03-21 20:30:00|980.9|975.9|981.1|976.1|981.8|976.8|980.8|975.8|25
1679430900000|2023-03-21 20:35:00|981.2|976.2|981.2|976.2|981.3|976.3|981.1|976.1|7
1679431200000|2023-03-21 20:40:00|981|976|980.8|975.8|981.1|976.1|980.7|975.7|16
1679431500000|2023-03-21 20:45:00|980.1|975.1|979.5|974.5|980.2|975.2|979.5|974.5|15
1679431800000|2023-03-21 20:50:00|979.2|974.2|979|974|979.3|974.3|978.4|973.4|21
1679432100000|2023-03-21 20:55:00|979.3|974.3|978.7|970.5|979.7|974.7|977.7|970.3|20
1679436000000|2023-03-21 22:00:00|977.5|972.5|979.9|970.6|980.6|972.5|977.5|970.2|19
1679436300000|2023-03-21 22:05:00|977.8|972.8|978|973|978.1|973.1|977.6|972.6|20
1679436600000|2023-03-21 22:10:00|978.5|973.5|978.1|973.1|978.5|973.5|977.8|972.8|17
1679436900000|2023-03-21 22:15:00|978.2|973.2|978.1|973.1|978.2|973.2|977.9|972.9|9
1679437200000|2023-03-21 22:20:00|978.5|973.5|978.8|973.8|978.9|973.9|978.1|973.1|16
1679437500000|2023-03-21 22:25:00|978.4|973.4|978.5|973.5|978.8|973.8|978.4|973.4|11
1679437800000|2023-03-21 22:30:00|978.8|973.8|978.3|973.3|978.8|973.8|978.3|973.3|12
1679438100000|2023-03-21 22:35:00|978.7|973.7|978.1|973.1|978.8|973.8|978.1|973.1|18
1679438400000|2023-03-21 22:40:00|978.7|973.7|978|973|978.8|973.8|977.9|972.9|8
1679438700000|2023-03-21 22:45:00|978.3|973.3|978.2|973.2|978.3|973.3|978|973|5
1679439000000|2023-03-21 22:50:00|978.3|973.3|978.6|973.6|978.6|973.6|978.3|973.3|2
1679439300000|2023-03-21 22:55:00|978.5|973.5|978.5|973.5|978.6|973.6|978.5|973.5|7
1679439600000|2023-03-21 23:00:00|978.6|973.6|979.4|974.4|979.6|974.6|978.6|973.6|20
1679439900000|2023-03-21 23:05:00|979.5|974.5|979.7|974.7|979.7|974.7|979.5|974.5|3
1679440200000|2023-03-21 23:10:00|980|975|979.6|974.6|980.2|975.2|979.1|974.1|11
1679440500000|2023-03-21 23:15:00|979.7|974.7|979.9|974.9|979.9|974.9|979.7|974.7|2
1679440800000|2023-03-21 23:20:00|980.1|975.1|980.2|975.2|980.3|975.3|980.1|975.1|4
1679441100000|2023-03-21 23:25:00|979.7|974.7|979.9|974.9|980|975|979.1|974.1|19
1679441400000|2023-03-21 23:30:00|980|975|980.4|975.4|980.5|975.5|979.9|974.9|14
1679441700000|2023-03-21 23:35:00|980.5|975.5|980.6|975.6|980.6|975.6|980.2|975.2|5
1679442000000|2023-03-21 23:40:00|980.5|975.5|980.5|975.5|980.6|975.6|980.5|975.5|3
1679442300000|2023-03-21 23:45:00|980.4|975.4|980.3|975.3|980.4|975.4|980.1|975.1|9
1679442600000|2023-03-21 23:50:00|980.2|975.2|980.1|975.1|980.2|975.2|980.1|975.1|6
1679442900000|2023-03-21 23:55:00|980|975|979.2|974.2|980|976.4|978.1|974.1|10
1679443200000|2023-03-22 00:00:00|979.3|974.3|978.5|973.5|979.4|974.4|978.3|973.3|18
1679443500000|2023-03-22 00:05:00|978.6|973.6|977.5|975.7|978.9|975.7|977.5|973.6|15
1679443800000|2023-03-22 00:10:00|977.4|975.6|977.5|975.7|979|975.8|977.4|973.9|13
1679444100000|2023-03-22 00:15:00|977.4|975.6|978.9|973.9|979|975.6|977.4|973.8|9
1679445000000|2023-03-22 00:30:00|978.8|973.8|978.6|973.6|978.8|973.8|978.6|973.6|2
1679445300000|2023-03-22 00:35:00|978.7|973.7|978.5|973.5|978.7|973.7|978.4|973.4|11
1679445600000|2023-03-22 00:40:00|978.4|973.4|978.8|973.8|978.9|973.9|978.3|973.3|15
1679445900000|2023-03-22 00:45:00|978.9|973.9|978.8|973.8|979|974|978.7|973.7|13
1679446800000|2023-03-22 01:00:00|979.2|974.2|979.8|974.8|979.8|974.8|979|974|29
1679447100000|2023-03-22 01:05:00|978.3|976.5|979.8|974.8|979.8|976.5|978.2|974.3|24
1679447400000|2023-03-22 01:10:00|980.5|975.5|980.6|975.6|980.8|975.8|980.4|975.4|30
1679447700000|2023-03-22 01:15:00|980.5|975.5|980.9|975.9|980.9|975.9|980.4|975.4|17
1679448000000|2023-03-22 01:20:00|980.8|975.8|980.7|975.7|980.8|975.8|980.5|975.5|20
1679448300000|2023-03-22 01:25:00|980.6|975.6|980.5|975.5|980.9|975.9|980.4|975.4|26
1679450100000|2023-03-22 01:55:00|980.8|975.8|980.8|975.8|980.8|975.8|980.8|975.8|1
1679450400000|2023-03-22 02:00:00|980.9|975.9|980.3|975.3|981|976|980.2|975.2|32
1679450700000|2023-03-22 02:05:00|980.5|975.5|980.1|975.1|980.5|975.5|979.9|974.9|30
1679451000000|2023-03-22 02:10:00|980|975|980.5|975.5|980.6|975.6|979.9|974.9|19
1679451300000|2023-03-22 02:15:00|980.6|975.6|980.5|975.5|980.8|975.8|980.1|975.1|28
1679451600000|2023-03-22 02:20:00|980.6|975.6|980.4|975.4|980.6|975.6|980.2|975.2|13
1679451900000|2023-03-22 02:25:00|980.3|975.3|979.9|974.9|980.3|975.3|979.8|974.8|25
1679452200000|2023-03-22 02:30:00|980|975|979|974|980|975|978.8|973.8|46
1679452500000|2023-03-22 02:35:00|978.9|973.9|979.1|974.1|979.2|974.2|978.9|973.9|17
1679452800000|2023-03-22 02:40:00|979.2|974.2|979.3|974.3|979.5|974.5|979|974|15
1679453100000|2023-03-22 02:45:00|979.4|974.4|978.9|973.9|979.4|974.4|978.9|973.9|12
1679453400000|2023-03-22 02:50:00|978.8|973.8|978.7|973.7|978.9|973.9|978.5|973.5|13
1679453700000|2023-03-22 02:55:00|978|973|977.9|972.9|978.2|973.2|977.5|972.5|15
1679454000000|2023-03-22 03:00:00|977.8|972.8|977.8|972.8|978|973|977.4|972.4|19
1679454300000|2023-03-22 03:05:00|977.7|972.7|978.7|973.7|979|974|977.7|972.7|41
1679454600000|2023-03-22 03:10:00|978.8|973.8|978.4|973.4|979.1|974.1|978.2|973.2|23
1679454900000|2023-03-22 03:15:00|978.8|973.8|978.9|973.9|979.4|974.4|978.8|973.8|18
1679455200000|2023-03-22 03:20:00|978.8|973.8|979|974|979.2|974.2|978.6|973.6|16
1679455500000|2023-03-22 03:25:00|978.7|973.7|979|974|979.4|974.4|978.7|973.7|19
1679455800000|2023-03-22 03:30:00|979.2|974.2|980|975|980|975|979.2|974.2|14
1679456100000|2023-03-22 03:35:00|979.6|974.6|979.9|974.9|979.9|974.9|979.6|974.6|5
1679456400000|2023-03-22 03:40:00|980|975|980.6|975.6|980.8|975.8|980|975|10
1679456700000|2023-03-22 03:45:00|980.7|975.7|980.4|975.4|980.9|975.9|980.4|975.4|13
1679457000000|2023-03-22 03:50:00|980.3|975.3|980|975|980.4|975.4|979.7|974.7|28
1679457300000|2023-03-22 03:55:00|980.1|975.1|979.5|974.5|980.1|975.1|979.5|974.5|12
1679457600000|2023-03-22 04:00:00|979.4|974.4|978.9|973.9|979.4|974.4|978.9|973.9|18
1679457900000|2023-03-22 04:05:00|978.8|973.8|978.9|973.9|979|974|978.6|973.6|8
1679458200000|2023-03-22 04:10:00|979|974|979.3|974.3|979.4|974.4|978.7|973.7|17
1679458500000|2023-03-22 04:15:00|979.2|974.2|979.2|974.2|979.3|974.3|978.7|973.7|12
1679458800000|2023-03-22 04:20:00|979.4|974.4|979|974|979.4|974.4|979|974|6
1679459100000|2023-03-22 04:25:00|979.1|974.1|979.5|974.5|979.6|974.6|979|974|11
1679459400000|2023-03-22 04:30:00|979.6|974.6|979.6|974.6|979.7|974.7|979.3|974.3|17
1679459700000|2023-03-22 04:35:00|979.7|974.7|979.7|974.7|979.8|974.8|979.5|974.5|7
1679460000000|2023-03-22 04:40:00|979.9|974.9|980.4|975.4|980.5|975.5|979.9|974.9|12
1679460300000|2023-03-22 04:45:00|980.5|975.5|979.8|974.8|980.5|975.5|979.7|974.7|12
1679460600000|2023-03-22 04:50:00|979.9|974.9|980.9|975.9|981|976|979.9|974.9|14
1679460900000|2023-03-22 04:55:00|980.8|975.8|980.1|975.1|980.9|975.9|980|975|24
1679461200000|2023-03-22 05:00:00|980.2|975.2|979.9|974.9|980.3|975.3|979.5|974.5|19
1679461500000|2023-03-22 05:05:00|980|975|979.6|974.6|980|975|979.6|974.6|10
1679461800000|2023-03-22 05:10:00|979.7|974.7|978.8|973.8|979.7|974.7|978.8|973.8|17
1679462100000|2023-03-22 05:15:00|978.9|973.9|979.5|974.5|980|975|978.8|973.8|42
1679462400000|2023-03-22 05:20:00|979.3|974.3|979.2|974.2|979.6|974.6|979|974|22
1679462700000|2023-03-22 05:25:00|979|974|979.3|974.3|979.3|974.3|978.9|973.9|6
1679463000000|2023-03-22 05:30:00|979.2|974.2|979.5|974.5|979.6|974.6|979.2|974.2|12
1679463300000|2023-03-22 05:35:00|979.6|974.6|979.8|974.8|979.8|974.8|979.5|974.5|5
1679463600000|2023-03-22 05:40:00|979.7|974.7|980.4|975.4|980.4|977.1|978.9|974.7|14
1679463900000|2023-03-22 05:45:00|980.5|975.5|981.3|976.3|981.5|977.2|978.9|975.5|19
1679464200000|2023-03-22 05:50:00|981.4|976.4|980.8|975.8|981.4|976.4|980.6|975.6|24
1679464500000|2023-03-22 05:55:00|980.9|975.9|981|976|981.3|976.3|980.5|975.5|21
1679464800000|2023-03-22 06:00:00|980.9|975.9|980.9|975.9|981.4|976.4|980.9|975.9|15
1679465100000|2023-03-22 06:05:00|980.8|975.8|980.6|975.6|980.9|975.9|980|975|33
1679465400000|2023-03-22 06:10:00|980.5|975.5|982.1|977.1|982.5|977.5|980.5|975.5|28
1679465700000|2023-03-22 06:15:00|982.6|977.6|983.2|978.2|983.3|978.3|982.4|977.4|27
1679466000000|2023-03-22 06:20:00|983.5|978.5|982.9|977.9|983.6|978.6|982.6|977.6|18
1679466300000|2023-03-22 06:25:00|983|978|983.3|978.3|983.5|978.5|982.9|977.9|22
1679466600000|2023-03-22 06:30:00|983.2|978.2|983.1|978.1|983.2|978.2|982.5|977.5|17
1679466900000|2023-03-22 06:35:00|983.2|978.2|983.1|978.1|983.4|978.4|982.7|977.7|30
1679467200000|2023-03-22 06:40:00|983.2|978.2|983.4|978.4|983.6|978.6|983.1|978.1|21
1679467500000|2023-03-22 06:45:00|983.3|978.3|983.5|978.5|983.8|978.8|983|978|15
1679467800000|2023-03-22 06:50:00|983.6|978.6|984.3|979.3|984.3|979.3|983.6|978.6|24
1679468100000|2023-03-22 06:55:00|984.4|979.4|986.1|981.1|986.1|981.1|984.3|979.3|45
1679468400000|2023-03-22 07:00:00|986.2|981.2|985.4|980.4|986.8|981.8|985.4|980.4|77
1679468700000|2023-03-22 07:05:00|985.6|980.6|984.7|979.7|985.7|980.7|984.6|979.6|27
1679469000000|2023-03-22 07:10:00|984.6|979.6|983.9|978.9|984.7|979.7|983.9|978.9|35
1679469300000|2023-03-22 07:15:00|983.8|978.8|984.6|979.6|984.7|979.7|983.8|978.8|30
1679469600000|2023-03-22 07:20:00|984.5|979.5|981.9|976.9|984.6|979.6|981|976.8|42
1679469900000|2023-03-22 07:25:00|981.6|976.6|981.6|976.6|981.7|978.4|980.1|975.7|60
1679470200000|2023-03-22 07:30:00|981.7|976.7|981.5|976.5|981.7|976.7|981.3|976.3|29
1679470500000|2023-03-22 07:35:00|981.4|976.4|981.1|976.1|981.6|976.6|981.1|976.1|24
1679470800000|2023-03-22 07:40:00|981|976|980.8|975.8|981.2|976.2|980.8|975.8|17
1679471100000|2023-03-22 07:45:00|980.3|975.3|980|975|980.5|975.5|979.6|974.6|54
1679471400000|2023-03-22 07:50:00|979.9|974.9|979|974|979.9|974.9|979|974|22
1679471700000|2023-03-22 07:55:00|979.1|974.1|979.1|974.1|979.5|974.5|979|974|27
1679472000000|2023-03-22 08:00:00|978.9|973.9|977.9|976.1|979.5|976.4|977.9|973.9|29
1679472300000|2023-03-22 08:05:00|978|976.2|978.3|976.5|978.8|977|978|976.2|21
1679472600000|2023-03-22 08:10:00|978.4|976.6|978.4|976.6|978.4|976.6|978.4|976.6|1
1679473500000|2023-03-22 08:25:00|984.5|979.5|984.6|979.6|984.8|979.8|984.3|979.3|14
1679473800000|2023-03-22 08:30:00|984.5|979.5|985|980|985.2|980.2|984.2|979.2|23
1679474100000|2023-03-22 08:35:00|984.9|979.9|984.5|979.5|985.9|980.9|984.3|979.3|28
1679474400000|2023-03-22 08:40:00|984.4|979.4|984.8|979.8|984.9|979.9|983.3|978.3|25
1679474700000|2023-03-22 08:45:00|984.9|979.9|985|980|985.1|981.6|983.3|979.5|23
1679475000000|2023-03-22 08:50:00|985.2|980.2|985.7|980.7|985.7|980.7|985.2|980.2|9
1679475300000|2023-03-22 08:55:00|985.6|980.6|984.3|979.3|985.6|980.6|984.3|979.3|21
1679475600000|2023-03-22 09:00:00|984.4|979.4|985.1|980.1|985.6|980.6|984.4|979.4|31
1679475900000|2023-03-22 09:05:00|985|980|985.4|980.4|985.7|980.7|984.2|979.2|19
1679476200000|2023-03-22 09:10:00|985.5|980.5|985.8|980.8|985.8|980.8|985.2|980.2|14
1679476500000|2023-03-22 09:15:00|986.1|981.1|985.7|980.7|986.2|981.2|985.4|980.4|26
1679476800000|2023-03-22 09:20:00|985.8|980.8|987.6|982.6|987.8|982.8|985.7|980.7|24
1679477100000|2023-03-22 09:25:00|987.7|982.7|986.5|981.5|988.1|983.1|986.5|981.5|42
1679477400000|2023-03-22 09:30:00|986.6|981.6|986.9|981.9|987.3|982.3|986.5|981.5|25
1679477700000|2023-03-22 09:35:00|987.1|982.1|987.2|982.2|987.4|982.4|986.7|981.7|28
1679478000000|2023-03-22 09:40:00|987.3|982.3|987.9|982.9|988.1|983.1|987.3|982.3|25
1679478300000|2023-03-22 09:45:00|988|983|987.8|982.8|988.2|983.2|987.2|982.2|35
1679478600000|2023-03-22 09:50:00|987.7|982.7|987.7|982.7|987.7|982.7|987.6|982.6|5
1679478900000|2023-03-22 09:55:00|987.2|982.2|987.4|982.4|987.6|982.6|987.2|982.2|13
1679479200000|2023-03-22 10:00:00|987.5|982.5|989|984|989.1|984.9|986.6|982.5|31
1679479500000|2023-03-22 10:05:00|988.8|983.8|986.1|981.1|989|984|986.1|981.1|25
1679479800000|2023-03-22 10:10:00|986|981|986.5|981.5|986.6|981.6|985.9|980.9|20
1679480100000|2023-03-22 10:15:00|987|982|986.9|981.9|987.8|982.8|986.8|981.8|18
1679480400000|2023-03-22 10:20:00|986.8|981.8|986.5|981.5|987|982|986.3|981.3|18
1679480700000|2023-03-22 10:25:00|986.4|981.4|986.7|981.7|987.1|983.7|985.5|981.3|25
1679481000000|2023-03-22 10:30:00|986.6|981.6|987|982|987|983.9|985.5|981.5|18
1679481300000|2023-03-22 10:35:00|986.9|981.9|985.5|983.7|987.1|983.7|985.4|981.8|19
1679482800000|2023-03-22 11:00:00|985.9|980.9|983.8|982|986.1|982.6|983.5|979.9|32
1679483100000|2023-03-22 11:05:00|983.6|981.8|984.9|979.9|985.1|981.9|983.5|979.6|17
1679483400000|2023-03-22 11:10:00|985|980|984.9|979.9|985.1|980.1|984.9|979.9|14
1679483700000|2023-03-22 11:15:00|984.7|979.7|984.7|979.7|985.2|980.2|984.7|979.7|23
1679484000000|2023-03-22 11:20:00|984.8|979.8|984.2|979.2|985.1|980.1|984|979|21
1679484300000|2023-03-22 11:25:00|984|979|982.6|977.6|984|979|982.6|977.6|23
1679484600000|2023-03-22 11:30:00|982.7|977.7|982.3|977.3|982.8|977.8|982.3|977.3|28
1679484900000|2023-03-22 11:35:00|982.2|977.2|982.3|977.3|982.6|977.6|982|977|26
1679485200000|2023-03-22 11:40:00|982.2|977.2|981.9|976.9|982.3|977.3|981.7|976.7|26
1679485500000|2023-03-22 11:45:00|980.1|975.1|980.4|975.4|980.4|975.4|979.9|974.9|20
1679485800000|2023-03-22 11:50:00|980.6|975.6|982.3|977.3|982.3|977.9|979.4|975.6|18
1679486100000|2023-03-22 11:55:00|982.2|977.2|982.1|977.1|982.3|977.3|982.1|977.1|12
1679486400000|2023-03-22 12:00:00|982|977|985.5|980.5|986.8|981.8|980.9|975.9|84
1679486700000|2023-03-22 12:05:00|985.6|980.6|989.5|984.5|990.2|985.2|985.6|980.6|133
1679487000000|2023-03-22 12:10:00|989.2|984.2|991.6|986.6|992.6|987.6|989.2|984.2|183
1679487300000|2023-03-22 12:15:00|991.8|986.8|991.2|986.2|993.6|988.6|990.6|985.6|156
1679487600000|2023-03-22 12:20:00|990.5|985.5|993.3|988.3|994.6|989.6|990.5|985.5|164
1679487900000|2023-03-22 12:25:00|993.7|988.7|995.6|990.6|996.3|991.3|993.7|988.7|96
1679488200000|2023-03-22 12:30:00|995.9|990.9|998.6|993.6|1000.2|996.2|994.4|990.7|114
1679488500000|2023-03-22 12:35:00|998.5|993.5|999.5|994.5|1001.7|996.7|998.5|993.5|144
1679488800000|2023-03-22 12:40:00|1000|995|999.2|994.2|1001.2|996.2|998.8|993.8|107
1679489100000|2023-03-22 12:45:00|999.1|994.1|999.8|994.8|1000.1|995.1|997.9|992.9|73
1679489400000|2023-03-22 12:50:00|1000|995|999|994|1001|996|998.8|993.8|130
1679489700000|2023-03-22 12:55:00|998.9|993.9|1001.6|999.8|1004.3|1000.3|998.9|993.9|119
1679490000000|2023-03-22 13:00:00|1001.8|1000|1001.6|999.8|1002.1|1000.3|1001.2|999.4|88
1679490300000|2023-03-22 13:05:00|1001.8|1000|1001.9|1000.1|1004.1|1000.4|1001.1|998.8|76
1679490600000|2023-03-22 13:10:00|1002|1000.2|1000.1|995.1|1004|1000.2|998.1|993.1|114
1679490900000|2023-03-22 13:15:00|999.9|994.9|998|993|1000.1|995.1|997.7|992.7|63
1679491200000|2023-03-22 13:20:00|997.9|992.9|996|991|998.2|993.2|995.5|990.5|76
1679491500000|2023-03-22 13:25:00|996.3|991.3|995.2|990.2|996.9|991.9|994.5|989.5|100
1679491800000|2023-03-22 13:30:00|995.3|990.3|993.1|988.1|997.3|992.3|992.6|987.6|149
1679492100000|2023-03-22 13:35:00|992.9|987.9|991.6|986.6|993.3|988.3|990.6|985.6|115
1679492400000|2023-03-22 13:40:00|991.2|986.2|989.7|984.7|992.1|987.1|988.6|984|104
1679492700000|2023-03-22 13:45:00|989.5|984.5|991.9|986.9|992.1|987.1|989.2|984.2|118
1679493000000|2023-03-22 13:50:00|992.1|987.1|990.3|985.3|992.9|987.9|990.1|985.1|67
1679493300000|2023-03-22 13:55:00|990.4|985.4|990.3|985.3|990.9|985.9|989.5|984.5|81
1679493600000|2023-03-22 14:00:00|990.4|985.4|988.4|983.4|991|986|987.2|982.2|119
1679493900000|2023-03-22 14:05:00|988.5|983.5|988|983|988.6|984.2|985.8|982.6|87
1679494200000|2023-03-22 14:10:00|987.9|982.9|985.7|980.7|988.4|983.4|984.6|979.6|104
1679494500000|2023-03-22 14:15:00|985.1|980.1|985.8|980.8|987.8|982.8|984.7|979.7|134
1679494800000|2023-03-22 14:20:00|985.7|980.7|987.7|982.7|987.7|983.2|984.1|979.8|76
1679495100000|2023-03-22 14:25:00|987.4|982.4|986.1|981.1|987.4|982.4|984.9|979.9|60
1679495400000|2023-03-22 14:30:00|986.3|981.3|986.6|984.8|987.7|984.8|985.7|980.7|78
1679495700000|2023-03-22 14:35:00|986.5|984.7|987.6|982.6|990.1|985.6|984.6|982.3|65
1679496000000|2023-03-22 14:40:00|987.5|982.5|987.4|985.6|988.9|986.1|985.9|982.4|72
1679496300000|2023-03-22 14:45:00|987.5|985.7|987.9|986.1|988.5|986.7|987.5|985.7|70
1679496600000|2023-03-22 14:50:00|988|986.2|987.5|985.7|989.8|986.4|986.3|983.8|105
1679496900000|2023-03-22 14:55:00|987.1|985.3|988.2|986.4|988.2|986.4|986.6|984.8|74
1679497200000|2023-03-22 15:00:00|988|986.2|992|987|992.8|987.8|987.8|986|51
1679497500000|2023-03-22 15:05:00|992.1|987.1|991.7|986.7|993|989.4|989.9|986.5|67
1679497800000|2023-03-22 15:10:00|991.8|986.8|991.2|986.2|991.8|988.3|989.4|985.7|106
1679498100000|2023-03-22 15:15:00|991.1|986.1|990.4|985.4|991.6|987.6|989.3|984.5|101
1679498400000|2023-03-22 15:20:00|990.3|985.3|989.5|984.5|990.7|986.7|988.5|984.1|102
1679498700000|2023-03-22 15:25:00|989.4|984.4|986.2|981.2|989.8|984.8|985.7|980.7|119
1679499000000|2023-03-22 15:30:00|986.1|981.1|985.1|980.1|986.3|981.3|983.5|978.5|119
1679499300000|2023-03-22 15:35:00|984.9|979.9|987.3|982.3|987.7|982.7|982.9|977.9|120
1679499600000|2023-03-22 15:40:00|986.7|981.7|984.9|979.9|987.9|982.9|984.4|979.4|98
1679499900000|2023-03-22 15:45:00|985|980|983.8|978.8|985.6|980.6|983.1|978.1|62
1679500200000|2023-03-22 15:50:00|983.6|978.6|982.7|977.7|983.6|978.6|982.2|977.2|54
1679500500000|2023-03-22 15:55:00|982.4|977.4|982.4|977.4|984.2|979.2|982.3|977.3|46
1679500800000|2023-03-22 16:00:00|982.2|977.2|982.9|977.9|983.7|978.7|982.1|977.1|42
1679501100000|2023-03-22 16:05:00|982.8|977.8|979.9|974.9|982.8|977.8|979.9|974.9|69
1679501400000|2023-03-22 16:10:00|980|975|980.9|975.9|981.5|976.5|979.9|974.9|45
1679501700000|2023-03-22 16:15:00|981|976|981.8|976.8|982.9|977.9|981|976|38
1679502000000|2023-03-22 16:20:00|981.7|976.7|982.2|977.2|982.6|977.6|981.7|976.7|29
1679502300000|2023-03-22 16:25:00|982.1|977.1|983.7|978.7|983.9|978.9|982.1|977.1|31
1679502600000|2023-03-22 16:30:00|983.8|978.8|984.8|979.8|984.9|979.9|983.6|978.6|18
1679502900000|2023-03-22 16:35:00|985.1|980.1|985.3|980.3|986.7|981.7|984.7|979.7|47
1679503200000|2023-03-22 16:40:00|985.4|980.4|987.3|982.3|987.8|982.8|985.4|980.4|41
1679503500000|2023-03-22 16:45:00|987.4|982.4|989.6|984.6|989.7|984.7|987.4|982.4|79
1679503800000|2023-03-22 16:50:00|989.7|984.7|988.2|986.4|989.7|986.7|988.1|983.8|83
1679504100000|2023-03-22 16:55:00|988.1|986.3|990.1|985.1|991.2|988.3|988.1|984.4|83
1679504400000|2023-03-22 17:00:00|990|985|988.2|983.2|990|985|987.6|982.6|111
1679504700000|2023-03-22 17:05:00|988.1|983.1|988.1|983.1|988.9|983.5|987.4|980.9|43
1679505000000|2023-03-22 17:10:00|988.4|983.4|986.8|981.8|988.6|983.6|986.5|981.5|40
1679505300000|2023-03-22 17:15:00|986.7|981.7|986|981|986.9|981.9|986|981|40
1679505600000|2023-03-22 17:20:00|986.1|981.1|985.4|980.4|986.3|981.3|985.4|980.4|38
1679505900000|2023-03-22 17:25:00|985.5|980.5|985.6|980.6|985.7|980.7|985.3|980.3|30
1679506200000|2023-03-22 17:30:00|985.7|980.7|986.2|981.2|986.6|981.6|985.4|980.4|36
1679506500000|2023-03-22 17:35:00|986.3|981.3|986.6|981.6|986.9|981.9|986.3|981.3|18
1679506800000|2023-03-22 17:40:00|986.5|981.5|986.5|981.5|986.8|981.8|986.4|981.4|26
1679507100000|2023-03-22 17:45:00|986.6|981.6|986.6|981.6|986.8|981.8|986.4|981.4|11
1679507400000|2023-03-22 17:50:00|986.8|981.8|986.9|981.9|987|982|986.7|981.7|15
1679507700000|2023-03-22 17:55:00|986.7|981.7|989.3|978.3|989.7|983|986.5|977|37
1679508000000|2023-03-22 18:00:00|992.8|981.8|992.1|987.1|995.6|990.6|990.5|980.2|319
1679508300000|2023-03-22 18:05:00|990.6|988.8|987.9|982.9|992.1|989.4|987.8|982.8|173
1679508600000|2023-03-22 18:10:00|988.3|983.3|987.2|982.2|989.2|985.9|987.1|982.1|164
1679508900000|2023-03-22 18:15:00|987.3|982.3|989.5|987.7|991.6|987.7|987.3|982.3|165
1679509200000|2023-03-22 18:20:00|991.3|986.3|989.7|984.7|991.3|987.6|988.3|984.5|119
1679509500000|2023-03-22 18:25:00|989.8|984.8|991.8|986.8|992.5|989.2|988.3|984.8|109
1679509800000|2023-03-22 18:30:00|991.9|986.9|991.3|986.3|992.3|988.8|988.3|984.7|154
1679510100000|2023-03-22 18:35:00|989.7|987.9|993.9|988.9|994.6|991.5|988.3|984.9|211
1679510400000|2023-03-22 18:40:00|993.8|988.8|995.3|990.3|996.1|992|993.1|988.8|214
1679510700000|2023-03-22 18:45:00|995.4|990.4|995.9|990.9|996.6|991.6|993|989.9|195
1679511000000|2023-03-22 18:50:00|996|991|995.9|990.9|997.2|992.2|995.8|990.8|161
1679511300000|2023-03-22 18:55:00|995.8|990.8|994.2|989.2|996|991|994.1|989.1|164
1679511600000|2023-03-22 19:00:00|994.3|989.3|989.7|984.7|994.5|989.5|989.7|984.7|160
1679511900000|2023-03-22 19:05:00|989.6|984.6|988.2|983.2|989.8|985.5|986.4|981.4|203
1679512200000|2023-03-22 19:10:00|988.3|983.3|991.6|986.6|992.8|987.8|988.2|983.2|324
1679512500000|2023-03-22 19:15:00|991.7|986.7|990.9|985.9|992.3|987.3|988.8|984.6|203
1679512800000|2023-03-22 19:20:00|990.8|985.8|990.8|985.8|991.5|986.5|990.5|985.5|143
1679513100000|2023-03-22 19:25:00|990.9|985.9|992.2|987.2|992.2|987.2|990.8|985.8|104
1679513400000|2023-03-22 19:30:00|992.1|987.1|989.2|984.2|992.4|987.4|989|984|125
1679513700000|2023-03-22 19:35:00|989.3|984.3|989.2|984.2|989.9|984.9|988.2|983.2|152
1679514000000|2023-03-22 19:40:00|989.3|984.3|989.9|984.9|990.7|985.7|989.3|984.3|101
1679514300000|2023-03-22 19:45:00|989.7|984.7|990.3|985.3|990.4|986|987.8|984.4|100
1679514600000|2023-03-22 19:50:00|990.2|985.2|990.1|985.1|990.7|985.7|990|985|103
1679514900000|2023-03-22 19:55:00|990|985|990.1|985.1|990.3|985.3|989.7|984.7|35
1679515500000|2023-03-22 20:05:00|989.3|984.3|989.2|984.2|989.3|984.3|989.1|984.1|23
1679515800000|2023-03-22 20:10:00|989.3|984.3|988.9|983.9|989.4|984.4|988.9|983.9|18
1679516100000|2023-03-22 20:15:00|988.8|983.8|988.5|983.5|988.9|983.9|988.5|983.5|21
1679516400000|2023-03-22 20:20:00|988.6|983.6|987.4|982.4|988.6|983.6|987.1|982.1|37
1679516700000|2023-03-22 20:25:00|987.5|982.5|987.8|982.8|988.1|983.1|987.4|982.4|23
1679517000000|2023-03-22 20:30:00|987.7|982.7|987.1|982.1|987.7|982.7|986.6|981.6|43
1679517300000|2023-03-22 20:35:00|987.2|982.2|987.5|982.5|987.7|982.7|987.2|982.2|24
1679517600000|2023-03-22 20:40:00|987.7|982.7|987.9|982.9|987.9|982.9|987.3|982.3|20
1679517900000|2023-03-22 20:45:00|987.8|982.8|988.4|983.4|988.4|983.4|987.6|982.6|19
1679518200000|2023-03-22 20:50:00|988.3|983.3|988.4|983.4|988.6|983.6|988.2|983.2|20
1679518500000|2023-03-22 20:55:00|988.5|983.5|989.7|984.7|990.2|985.2|988.3|983.3|29
1679522400000|2023-03-22 22:00:00|989.1|984.1|991.5|983|991.5|984.1|989.1|983|2
1679522700000|2023-03-22 22:05:00|989.7|984.7|987.8|982.8|989.7|984.7|987.5|982.5|11
1679523000000|2023-03-22 22:10:00|988|983|987.3|982.3|988|983|987.3|982.3|2
1679523300000|2023-03-22 22:15:00|987.7|982.7|987.9|982.9|987.9|982.9|987.7|982.7|2
1679523600000|2023-03-22 22:20:00|988.1|983.1|988|983|988.1|983.1|988|983|2
1679523900000|2023-03-22 22:25:00|988.1|983.1|987.6|982.6|988.6|983.6|987.6|982.6|8
1679524200000|2023-03-22 22:30:00|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1679524500000|2023-03-22 22:35:00|987.8|982.8|987.3|982.3|987.8|982.8|987.3|982.3|5
1679525100000|2023-03-22 22:45:00|987.7|982.7|987.7|982.7|987.7|982.7|987.7|982.7|1
1679525400000|2023-03-22 22:50:00|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1679525700000|2023-03-22 22:55:00|987.9|982.9|987|982|988.2|983.2|987|982|13
1679526000000|2023-03-22 23:00:00|987.1|982.1|987.1|982.1|987.4|982.4|986.9|981.9|21
1679526300000|2023-03-22 23:05:00|987.2|982.2|986.9|981.9|987.2|982.2|986.9|981.9|11
1679526600000|2023-03-22 23:10:00|986.8|981.8|987.8|982.8|987.8|982.8|986.6|981.6|9
1679526900000|2023-03-22 23:15:00|988|983|989|984|989.2|984.2|988|983|20
1679527200000|2023-03-22 23:20:00|988.8|983.8|988.2|983.2|988.9|983.9|988.2|983.2|12
1679527500000|2023-03-22 23:25:00|988|983|988.7|983.7|988.8|983.8|987.8|982.8|20
1679527800000|2023-03-22 23:30:00|988.6|983.6|988.6|983.6|988.8|983.8|988.4|983.4|15
1679528100000|2023-03-22 23:35:00|988.7|983.7|988.9|983.9|988.9|983.9|988.6|983.6|12
1679528400000|2023-03-22 23:40:00|989|984|989.7|984.7|989.8|984.8|988.9|983.9|30
1679528700000|2023-03-22 23:45:00|989.6|984.6|990.8|985.8|991|986|989.5|984.5|25
1679529000000|2023-03-22 23:50:00|990.7|985.7|990.3|985.3|990.7|985.7|989.9|984.9|19
1679529300000|2023-03-22 23:55:00|990.4|985.4|991.2|986.2|991.2|986.2|990.4|985.4|14
1679529600000|2023-03-23 00:00:00|991.3|986.3|991.1|986.1|991.3|986.3|990.2|985.2|44
1679529900000|2023-03-23 00:05:00|991.2|986.2|990.9|985.9|991.9|986.9|990.4|985.4|40
1679530200000|2023-03-23 00:10:00|991.2|986.2|991.5|986.5|991.5|986.5|991.1|986.1|17
1679530500000|2023-03-23 00:15:00|991.4|986.4|991.1|986.1|991.9|986.9|991.1|986.1|21
1679530800000|2023-03-23 00:20:00|990.9|985.9|991.1|986.1|991.5|986.5|990.8|985.8|20
1679531100000|2023-03-23 00:25:00|991.2|986.2|991.5|986.5|991.6|986.6|991.2|986.2|12
1679531400000|2023-03-23 00:30:00|991.6|986.6|991.9|986.9|992.3|987.3|991.6|986.6|12
1679531700000|2023-03-23 00:35:00|992|987|992.2|987.2|992.2|987.2|991.2|986.2|27
1679532000000|2023-03-23 00:40:00|992.1|987.1|992.4|987.4|992.4|987.4|991.9|986.9|15
1679532300000|2023-03-23 00:45:00|992.6|987.6|992.8|987.8|992.8|987.8|992.4|987.4|18
1679532600000|2023-03-23 00:50:00|993.1|988.1|993.9|988.9|993.9|988.9|993.1|988.1|16
1679532900000|2023-03-23 00:55:00|993.8|988.8|994|989|994|989|993.3|988.3|27
1679533200000|2023-03-23 01:00:00|993.9|988.9|994.6|989.6|994.7|989.7|993.9|988.9|82
1679533500000|2023-03-23 01:05:00|994.4|989.4|993.9|988.9|994.7|989.7|993.7|988.7|40
1679533800000|2023-03-23 01:10:00|994|989|993|988|994.2|989.2|992.7|987.7|56
1679534100000|2023-03-23 01:15:00|993.1|988.1|992.5|987.5|993.2|988.2|992.4|987.4|73
1679534400000|2023-03-23 01:20:00|992.6|987.6|992.3|987.3|992.6|987.6|992|987|77
1679534700000|2023-03-23 01:25:00|992.5|987.5|992.2|987.2|992.7|987.7|992.2|987.2|22
1679535000000|2023-03-23 01:30:00|992.1|987.1|991.9|986.9|992.2|987.2|991.8|986.8|9
1679535300000|2023-03-23 01:35:00|992|987|991|986|992|987|990.9|985.9|23
1679535600000|2023-03-23 01:40:00|991.1|986.1|990.6|985.6|991.4|986.4|989.8|984.8|34
1679535900000|2023-03-23 01:45:00|990.8|985.8|990.7|985.7|991.4|986.4|990.7|985.7|19
1679536200000|2023-03-23 01:50:00|990.8|985.8|991.8|986.8|991.8|986.8|990.4|985.4|72
1679536500000|2023-03-23 01:55:00|991.5|986.5|991.6|986.6|992.3|987.3|991.2|986.2|43
1679536800000|2023-03-23 02:00:00|991.7|986.7|991.5|986.5|991.9|986.9|991.2|986.2|45
1679537100000|2023-03-23 02:05:00|991.4|986.4|991.5|986.5|991.5|986.5|990.7|985.7|50
1679537400000|2023-03-23 02:10:00|991.7|986.7|991.8|986.8|992.1|987.1|991.4|986.4|30
1679537700000|2023-03-23 02:15:00|991.9|986.9|993.2|988.2|993.2|988.2|991.8|986.8|27
1679538000000|2023-03-23 02:20:00|993.1|988.1|993.9|988.9|993.9|988.9|993.1|988.1|22
1679538300000|2023-03-23 02:25:00|994|989|994.6|989.6|994.7|989.7|993.8|988.8|40
1679538600000|2023-03-23 02:30:00|994.5|989.5|995.6|990.6|995.9|990.9|994.3|989.3|85
1679538900000|2023-03-23 02:35:00|995.5|990.5|995.6|990.6|995.7|990.7|995|990|49
1679539200000|2023-03-23 02:40:00|995.7|990.7|995.6|990.6|996.1|991.1|995.6|990.6|17
1679539500000|2023-03-23 02:45:00|995.7|990.7|996.1|991.1|996.2|991.2|994.7|989.7|33
1679539800000|2023-03-23 02:50:00|996.2|991.2|995.7|990.7|996.5|991.5|995.7|990.7|36
1679540100000|2023-03-23 02:55:00|996|991|995.9|990.9|996.1|991.1|995.7|990.7|26
1679540400000|2023-03-23 03:00:00|995.7|990.7|994.3|989.3|995.8|990.8|994.2|989.2|40
1679540700000|2023-03-23 03:05:00|994.5|989.5|995.8|990.8|995.8|990.8|994.5|989.5|35
1679541000000|2023-03-23 03:10:00|995.5|990.5|995.2|990.2|995.5|990.5|994.9|989.9|11
1679541300000|2023-03-23 03:15:00|995.1|990.1|994.9|989.9|995.2|990.2|994.6|989.6|39
1679541600000|2023-03-23 03:20:00|995|990|994.9|989.9|995.6|990.6|994.8|989.8|26
1679541900000|2023-03-23 03:25:00|994.8|989.8|994.1|989.1|994.8|989.8|993.8|988.8|54
1679542200000|2023-03-23 03:30:00|994.4|989.4|994.7|989.7|994.7|989.7|994.2|989.2|40
1679542500000|2023-03-23 03:35:00|994.8|989.8|994.9|989.9|995.1|990.1|994.6|989.6|15
1679542800000|2023-03-23 03:40:00|995|990|994.7|989.7|995.2|990.2|994.4|989.4|13
1679543100000|2023-03-23 03:45:00|994.8|989.8|994.5|989.5|994.8|989.8|994.4|989.4|10
1679543400000|2023-03-23 03:50:00|994.4|989.4|995.5|990.5|995.5|990.5|994.4|989.4|25
1679543700000|2023-03-23 03:55:00|995.6|990.6|995.3|990.3|995.9|990.9|995.2|990.2|26
1679544000000|2023-03-23 04:00:00|995.4|990.4|995.6|990.6|995.7|990.7|995|990|32
1679544300000|2023-03-23 04:05:00|995.7|990.7|995.1|990.1|995.7|990.7|994.9|989.9|32
1679544600000|2023-03-23 04:10:00|995.2|990.2|995|990|995.2|990.2|994.6|989.6|18
1679544900000|2023-03-23 04:15:00|995.1|990.1|995.3|990.3|995.5|990.5|995.1|990.1|14
1679545200000|2023-03-23 04:20:00|995.4|990.4|995.3|990.3|995.7|990.7|995.3|990.3|15
1679545500000|2023-03-23 04:25:00|995.4|990.4|995.4|990.4|995.7|990.7|995.2|990.2|25
1679545800000|2023-03-23 04:30:00|995.5|990.5|995.5|990.5|995.6|990.6|995.3|990.3|12
1679546100000|2023-03-23 04:35:00|995.4|990.4|995.1|990.1|996|991|995.1|990.1|18
1679546400000|2023-03-23 04:40:00|995|990|994.8|989.8|995.1|990.1|994.8|989.8|4
1679546700000|2023-03-23 04:45:00|994.9|989.9|994.9|989.9|994.9|989.9|994.9|989.9|1
1679547000000|2023-03-23 04:50:00|995|990|995.2|990.2|995.2|990.2|994.9|989.9|5
1679547300000|2023-03-23 04:55:00|995.3|990.3|995.4|990.4|995.5|990.5|995.3|990.3|4
1679547600000|2023-03-23 05:00:00|995.9|990.9|995.7|990.7|995.9|990.9|995.6|990.6|14
1679547900000|2023-03-23 05:05:00|995.6|990.6|995.6|990.6|995.7|990.7|995.6|990.6|7
1679548200000|2023-03-23 05:10:00|995.1|990.1|995.5|990.5|995.5|990.5|995.1|990.1|9
1679548500000|2023-03-23 05:15:00|995.6|990.6|995.3|990.3|995.6|990.6|995.3|990.3|4
1679548800000|2023-03-23 05:20:00|995.2|990.2|995.2|990.2|995.2|990.2|995.2|990.2|1
1679549100000|2023-03-23 05:25:00|995|990|995.4|990.4|995.5|992.2|993.9|989.9|28
1679549400000|2023-03-23 05:30:00|993.9|992.1|996.2|991.2|996.3|992.5|993.9|990.3|32
1679549700000|2023-03-23 05:35:00|995.9|990.9|995.8|990.8|996.2|991.2|995.8|990.8|8
1679550000000|2023-03-23 05:40:00|995.9|990.9|994|992.2|995.9|992.2|994|990.6|14
1679550300000|2023-03-23 05:45:00|995.6|990.6|994.7|989.7|995.6|990.6|994.7|989.7|25
1679550600000|2023-03-23 05:50:00|994.4|989.4|994.8|989.8|994.8|991.5|993.3|989.4|13
1679550900000|2023-03-23 05:55:00|993.3|991.5|994.4|989.4|995.1|991.5|993.3|989.4|25
1679551200000|2023-03-23 06:00:00|994.5|989.5|990.2|988.4|994.6|989.6|990.2|986.9|32
1679551500000|2023-03-23 06:05:00|992|987|992.2|987.2|992.7|987.7|992|987|32
1679551800000|2023-03-23 06:10:00|992.3|987.3|992.8|987.8|992.9|987.9|992.3|987.3|12
1679552100000|2023-03-23 06:15:00|992.9|987.9|993|988|993.1|988.1|992.8|987.8|8
1679555100000|2023-03-23 07:05:00|993.3|988.3|993.3|988.3|993.3|988.3|993.1|988.1|5
1679555400000|2023-03-23 07:10:00|993.2|988.2|993.3|988.3|993.5|988.5|993|988|36
1679555700000|2023-03-23 07:15:00|993.5|988.5|993.6|988.6|993.7|988.7|993.1|988.1|26
1679556000000|2023-03-23 07:20:00|993.7|988.7|993.8|988.8|993.8|988.8|993.3|988.3|46
1679556300000|2023-03-23 07:25:00|993.6|988.6|993.5|988.5|993.6|988.6|993.5|988.5|4
1679557800000|2023-03-23 07:50:00|991.7|986.7|991.5|986.5|991.7|986.7|990.5|985.5|24
1679558100000|2023-03-23 07:55:00|991.6|986.6|991.8|986.8|992.1|987.1|991.1|986.1|49
1679558400000|2023-03-23 08:00:00|991.9|986.9|993.7|988.7|993.9|988.9|991.5|986.5|107
1679558700000|2023-03-23 08:05:00|993.8|988.8|994.4|989.4|994.4|989.4|993.4|988.4|69
1679559000000|2023-03-23 08:10:00|994.3|989.3|994.9|989.9|995.1|990.1|994.2|989.2|22
1679559300000|2023-03-23 08:15:00|995|990|994.5|989.5|995|990|994.4|989.4|23
1679559600000|2023-03-23 08:20:00|994.4|989.4|994.2|989.2|994.5|989.5|994.2|989.2|27
1679559900000|2023-03-23 08:25:00|994.1|989.1|993.6|988.6|994.1|989.1|993.2|988.2|25
1679560200000|2023-03-23 08:30:00|993.8|988.8|993.7|988.7|993.8|988.8|992.9|987.9|33
1679560500000|2023-03-23 08:35:00|993.8|988.8|993.8|988.8|994.2|989.2|993.7|988.7|20
1679560800000|2023-03-23 08:40:00|994|989|994.7|989.7|994.7|989.7|994|989|9
1679561100000|2023-03-23 08:45:00|994.6|989.6|995.1|990.1|995.1|990.1|994.4|989.4|25
1679561400000|2023-03-23 08:50:00|995|990|994.6|989.6|995.3|990.3|994.5|989.5|14
1679561700000|2023-03-23 08:55:00|994.5|989.5|993.2|988.2|994.6|989.6|993|988|32
1679562000000|2023-03-23 09:00:00|993.3|988.3|993.3|988.3|993.6|988.6|993.2|988.2|22
1679562300000|2023-03-23 09:05:00|993.2|988.2|994.1|989.1|994.1|989.1|993.2|988.2|29
1679562600000|2023-03-23 09:10:00|994.2|989.2|994.1|989.1|994.2|989.2|994.1|989.1|4
1679562900000|2023-03-23 09:15:00|995.4|990.4|993.4|991.6|995.8|991.6|993.3|990.1|25
1679563200000|2023-03-23 09:20:00|993.3|991.5|993.1|991.3|993.3|991.5|992.7|990.9|24
1679563500000|2023-03-23 09:25:00|993|991.2|993.3|991.5|993.5|991.7|993|991.2|14
1679563800000|2023-03-23 09:30:00|993.1|991.3|992|987|993.1|991.3|991.8|986.8|16
1679564100000|2023-03-23 09:35:00|992.1|987.1|990.5|985.5|992.1|987.1|990.4|985.4|21
1679564400000|2023-03-23 09:40:00|990.4|985.4|989.7|984.7|990.5|985.5|989.2|984.2|39
1679564700000|2023-03-23 09:45:00|990|985|990.5|985.5|990.8|985.8|989.8|984.8|32
1679565000000|2023-03-23 09:50:00|990.3|985.3|990.3|985.3|990.4|985.4|989.5|984.5|30
1679565300000|2023-03-23 09:55:00|990.4|985.4|991.7|986.7|991.7|986.7|990.4|985.4|9
1679565600000|2023-03-23 10:00:00|991.6|986.6|989.4|984.4|991.7|986.7|989.2|984.2|23
1679565900000|2023-03-23 10:05:00|989.5|984.5|989.6|984.6|990.2|985.2|989.5|984.5|18
1679566200000|2023-03-23 10:10:00|989.3|984.3|987.1|982.1|989.3|984.3|986.6|981.6|38
1679566500000|2023-03-23 10:15:00|987.3|982.3|989.6|984.6|989.7|984.7|987|982|37
1679566800000|2023-03-23 10:20:00|989.7|984.7|989|984|990.1|985.1|988.8|983.8|34
1679567100000|2023-03-23 10:25:00|988.8|983.8|988|983|989|984|987.9|982.9|27
1679567400000|2023-03-23 10:30:00|987.9|982.9|988.1|983.1|988.1|983.1|986.8|981.8|36
1679567700000|2023-03-23 10:35:00|988.2|983.2|989.5|984.5|989.8|984.8|988.1|983.1|24
1679568000000|2023-03-23 10:40:00|989.4|984.4|989.7|984.7|989.9|984.9|989.2|984.2|22
1679568300000|2023-03-23 10:45:00|989.8|984.8|994.2|989.2|994.2|989.2|988.7|984.8|37
1679568600000|2023-03-23 10:50:00|994.3|989.3|996.2|991.2|996.4|991.4|993.8|988.8|41
1679568900000|2023-03-23 10:55:00|996.3|991.3|995.4|990.4|996.3|991.3|994.8|989.8|28
1679569200000|2023-03-23 11:00:00|995.5|990.5|995.4|990.4|995.7|990.7|995.1|990.1|22
1679569500000|2023-03-23 11:05:00|995.2|990.2|993.1|988.1|995.2|990.2|993|988|33
1679569800000|2023-03-23 11:10:00|992.7|987.7|993.3|988.3|993.5|988.5|992.5|987.5|19
1679570100000|2023-03-23 11:15:00|993.2|988.2|992.5|987.5|993.5|988.5|992.5|987.5|20
1679570400000|2023-03-23 11:20:00|992.2|987.2|991.7|989.9|993.2|989.9|991.6|987.2|17
1679570700000|2023-03-23 11:25:00|994.2|989.2|994.2|989.2|994.3|989.3|993.9|988.9|8
1679571000000|2023-03-23 11:30:00|994.1|989.1|994.2|989.2|994.4|989.4|994.1|989.1|8
1679571300000|2023-03-23 11:35:00|994.3|989.3|994.9|989.9|994.9|989.9|993.9|988.9|24
1679571600000|2023-03-23 11:40:00|995|990|994.3|989.3|995.3|990.3|994.3|989.3|32
1679571900000|2023-03-23 11:45:00|994.4|989.4|993.7|988.7|994.4|989.4|993.6|988.6|19
1679572200000|2023-03-23 11:50:00|993.6|988.6|992.8|987.8|993.8|988.8|992.7|987.7|14
1679572500000|2023-03-23 11:55:00|992.9|987.9|993.1|988.1|993.1|988.1|992.9|987.9|7
1679572800000|2023-03-23 12:00:00|993|988|990.2|985.2|994.5|989.5|988.8|983.8|104
1679573100000|2023-03-23 12:05:00|990.1|985.1|988|983|990.6|988|987.8|982.8|66
1679573400000|2023-03-23 12:10:00|988.1|983.1|988.2|983.2|988.3|983.3|986.1|981.1|120
1679573700000|2023-03-23 12:15:00|987.9|982.9|985.7|980.7|988.3|983.3|985.6|980.6|91
1679574000000|2023-03-23 12:20:00|986.8|981.8|986.1|981.1|988.3|983.3|984.3|979.3|109
1679574300000|2023-03-23 12:25:00|985.9|980.9|985.2|980.2|987|982|984.9|979.9|80
1679574600000|2023-03-23 12:30:00|985.1|980.1|981.6|976.6|985.7|980.7|979.7|974.7|140
1679574900000|2023-03-23 12:35:00|981.7|976.7|979.7|974.7|981.7|976.7|978.5|973.5|120
1679575200000|2023-03-23 12:40:00|979.3|974.3|980.2|975.2|981.6|976.6|978.8|973.8|103
1679575500000|2023-03-23 12:45:00|980.3|975.3|980.3|975.3|981.9|976.9|979.9|974.9|103
1679575800000|2023-03-23 12:50:00|980.2|975.2|981.9|976.9|982.3|977.3|980.1|975.1|100
1679576100000|2023-03-23 12:55:00|981.8|976.8|984.8|979.8|984.9|979.9|981|976|113
1679576400000|2023-03-23 13:00:00|984.7|979.7|985.4|980.4|986.2|981.2|983|978|105
1679576700000|2023-03-23 13:05:00|985.3|980.3|983.5|978.5|985.8|980.8|983.4|978.4|95
1679577000000|2023-03-23 13:10:00|983.6|978.6|983.9|978.9|984.1|979.1|982.6|977.6|73
1679577300000|2023-03-23 13:15:00|983.8|978.8|985.2|980.2|985.4|980.4|983.1|978.1|31
1679577600000|2023-03-23 13:20:00|985|980|986.8|981.8|986.9|981.9|983.9|978.9|74
1679577900000|2023-03-23 13:25:00|986.7|981.7|987|982|987.8|982.8|986.4|981.4|48
1679578200000|2023-03-23 13:30:00|987.1|982.1|985.8|980.8|987.5|982.5|984.3|979.3|109
1679578500000|2023-03-23 13:35:00|985.7|980.7|987.9|982.9|988.6|983.6|984.5|979.5|115
1679578800000|2023-03-23 13:40:00|988|983|987.2|982.2|988.4|983.4|984.9|979.9|134
1679579100000|2023-03-23 13:45:00|987.1|982.1|993|988|993.1|988.1|987.1|982.1|108
1679579400000|2023-03-23 13:50:00|992.6|987.6|994.1|989.1|995|990|992.6|987.6|94
1679579700000|2023-03-23 13:55:00|994.3|989.3|992.6|987.6|995.2|991.1|992.6|987.6|104
1679580000000|2023-03-23 14:00:00|992.7|987.7|994.4|989.4|995.3|990.3|991.4|986.8|116
1679580300000|2023-03-23 14:05:00|994.6|989.6|996.6|991.6|997.1|992.1|993.4|988.4|110
1679580600000|2023-03-23 14:10:00|996.7|991.7|995.7|990.7|997.3|992.3|995.5|990.5|118
1679580900000|2023-03-23 14:15:00|995.8|990.8|997|992|997.4|992.4|994.4|989.4|114
1679581200000|2023-03-23 14:20:00|997.1|992.1|996.8|991.8|997.8|992.8|996.8|991.8|69
1679581500000|2023-03-23 14:25:00|996.4|991.4|994.6|989.6|996.6|991.6|993.1|988.3|90
1679581800000|2023-03-23 14:30:00|994.3|989.3|993.7|988.7|995|990|993.5|988.5|71
1679582100000|2023-03-23 14:35:00|993.6|988.6|990.8|985.8|993.6|988.6|990.6|985.6|63
1679582400000|2023-03-23 14:40:00|991|986|990|985|991.5|986.5|990|985|53
1679582700000|2023-03-23 14:45:00|989.9|984.9|989.9|984.9|990.5|985.5|989.2|984.2|59
1679583000000|2023-03-23 14:50:00|990.1|985.1|989.2|984.2|990.1|985.4|987.2|983.9|74
1679583300000|2023-03-23 14:55:00|989.3|984.3|987.7|982.7|989.9|984.9|987.7|982.7|61
1679583600000|2023-03-23 15:00:00|987.9|982.9|987.9|982.9|988.8|983.8|987.8|982.8|70
1679583900000|2023-03-23 15:05:00|987.8|982.8|988.5|983.5|988.6|983.6|987.6|982.6|56
1679584200000|2023-03-23 15:10:00|988.3|983.3|988.4|986.6|989.9|986.6|988|983|48
1679584500000|2023-03-23 15:15:00|988.5|986.7|993.7|988.7|994|989|988.5|985.8|59
1679584800000|2023-03-23 15:20:00|993.6|988.6|993.5|988.5|994.3|989.3|992.8|987.8|62
1679585100000|2023-03-23 15:25:00|993.4|988.4|991.7|986.7|993.4|988.4|991|986|61
1679585400000|2023-03-23 15:30:00|991.6|986.6|993.5|988.5|994.7|989.7|991.5|986.5|65
1679585700000|2023-03-23 15:35:00|993.7|988.7|994.1|989.1|994.8|989.8|992.8|987.8|43
1679586000000|2023-03-23 15:40:00|993.8|988.8|991.4|986.4|994.3|989.3|991.2|986.2|64
1679586300000|2023-03-23 15:45:00|991.5|986.5|991|986|991.5|986.5|989.7|984.7|58
1679586600000|2023-03-23 15:50:00|990.9|985.9|989|984|991|986|988.7|983.7|66
1679586900000|2023-03-23 15:55:00|988.8|983.8|988.8|983.8|989.4|984.4|988.3|983.3|56
1679587200000|2023-03-23 16:00:00|988.6|983.6|988.8|983.8|990.4|985.4|988.4|983.4|74
1679587500000|2023-03-23 16:05:00|989.1|984.1|991.8|986.8|992.3|987.3|988.7|983.7|61
1679587800000|2023-03-23 16:10:00|991.9|986.9|992.3|987.3|992.8|987.8|990.6|985.6|69
1679588100000|2023-03-23 16:15:00|992.4|987.4|991.3|986.3|992.9|987.9|990.9|985.9|83
1679588400000|2023-03-23 16:20:00|991.4|986.4|991.9|986.9|992.7|987.7|991.3|986.3|84
1679588700000|2023-03-23 16:25:00|991.7|986.7|991.5|986.5|992.1|987.1|990.7|985.7|60
1679589000000|2023-03-23 16:30:00|991.4|986.4|993.3|988.3|993.3|988.3|990.8|985.8|53
1679589300000|2023-03-23 16:35:00|993.2|988.2|993.2|988.2|994.2|989.2|993.1|988.1|37
1679589600000|2023-03-23 16:40:00|993.3|988.3|990.8|985.8|993.8|988.8|990.7|985.7|56
1679589900000|2023-03-23 16:45:00|990.7|985.7|990.9|985.9|991.6|986.6|989.8|984.8|64
1679590200000|2023-03-23 16:50:00|991|986|993.4|988.4|993.5|988.5|991|986|69
1679590500000|2023-03-23 16:55:00|993.3|988.3|992|987|993.4|988.4|991.5|986.5|52
1679590800000|2023-03-23 17:00:00|991.9|986.9|992.6|987.6|993.6|988.6|991.1|986.1|117
1679591100000|2023-03-23 17:05:00|992.5|987.5|989.3|984.3|992.5|987.5|989.3|984.3|41
1679591400000|2023-03-23 17:10:00|989.2|984.2|989|984|989.3|984.3|988|983|54
1679591700000|2023-03-23 17:15:00|988.9|983.9|987.7|982.7|988.9|983.9|987.6|982.6|35
1679592000000|2023-03-23 17:20:00|987.8|982.8|989|984|989|984|987.6|982.6|26
1679592300000|2023-03-23 17:25:00|989.2|984.2|989|984|989.3|984.3|988.6|983.6|36
1679592600000|2023-03-23 17:30:00|988.9|983.9|991.2|986.2|991.3|986.3|988.7|983.7|35
1679592900000|2023-03-23 17:35:00|991.3|986.3|991.7|986.7|992.5|987.5|991.1|986.1|40
1679593200000|2023-03-23 17:40:00|991.6|986.6|991|986|992|988|989.8|986|26
1679593500000|2023-03-23 17:45:00|990.5|985.5|991.2|986.2|991.6|986.6|990.3|985.3|33
1679593800000|2023-03-23 17:50:00|991.3|986.3|990.7|985.7|991.3|986.3|990|985|34
1679594100000|2023-03-23 17:55:00|990.8|985.8|990.6|985.6|990.9|985.9|990.5|985.5|25
1679594400000|2023-03-23 18:00:00|990.5|985.5|990.6|985.6|990.6|985.6|989.5|984.5|28
1679594700000|2023-03-23 18:05:00|990.7|985.7|991.9|986.9|991.9|986.9|990.7|985.7|27
1679595000000|2023-03-23 18:10:00|991.8|986.8|991.8|986.8|992.4|987.4|991.7|986.7|39
1679595300000|2023-03-23 18:15:00|991.9|986.9|991.4|986.4|992|988.5|990.2|986.4|21
1679595600000|2023-03-23 18:20:00|991.3|986.3|989.1|987.3|991.6|987.9|989.1|986|24
1679595900000|2023-03-23 18:25:00|989.2|987.4|989.3|984.3|990.1|987.4|988|984.3|33
1679596200000|2023-03-23 18:30:00|989.2|984.2|990|985|990.1|985.1|989|984|25
1679596500000|2023-03-23 18:35:00|989.9|984.9|989.4|984.4|990|986.2|987.8|984.1|30
1679596800000|2023-03-23 18:40:00|989.2|984.2|989.6|984.6|989.6|984.6|989|984|44
1679597100000|2023-03-23 18:45:00|989.5|984.5|989.7|984.7|989.8|984.8|988.8|983.8|61
1679597400000|2023-03-23 18:50:00|989.5|984.5|987.6|982.6|989.6|985.1|986.9|982.5|50
1679597700000|2023-03-23 18:55:00|987.5|982.5|988.2|983.2|988.2|983.9|985.6|981.4|67
1679598000000|2023-03-23 19:00:00|988|983|989.4|984.4|989.5|984.5|986.2|982.1|165
1679598300000|2023-03-23 19:05:00|989.3|984.3|989.5|984.5|989.5|984.5|989|984|54
1679598600000|2023-03-23 19:10:00|989.4|984.4|989.3|984.3|989.8|984.8|989|984|39
1679598900000|2023-03-23 19:15:00|989.2|984.2|987.4|985.6|989.3|985.6|987.4|983.9|25
1679599200000|2023-03-23 19:20:00|987.3|985.5|988|983|988.9|985.6|987.3|983|46
1679599500000|2023-03-23 19:25:00|988.1|983.1|988.2|983.2|989.1|984.1|987.5|982.5|94
1679599800000|2023-03-23 19:30:00|988.1|983.1|988.6|983.6|989|984|987.1|982.1|133
1679600100000|2023-03-23 19:35:00|987.9|982.9|988.3|983.3|989.8|984.8|987.6|982.6|134
1679600400000|2023-03-23 19:40:00|989.1|984.1|989.3|984.3|989.4|984.4|988|983|96
1679600700000|2023-03-23 19:45:00|989.2|984.2|989.8|984.8|990.7|985.7|989|984|97
1679601000000|2023-03-23 19:50:00|989.6|984.6|990.6|985.6|991|986|989.6|984.6|79
1679601300000|2023-03-23 19:55:00|990.4|985.4|990.5|985.5|990.8|985.8|990|985|75
1679601600000|2023-03-23 20:00:00|990.4|985.4|990.5|985.5|990.6|985.6|989.9|984.9|76
1679601900000|2023-03-23 20:05:00|990.2|985.2|990.4|985.4|990.7|985.7|990.2|985.2|34
1679602200000|2023-03-23 20:10:00|990.3|985.3|990.2|985.2|990.7|985.7|990.1|985.1|28
1679602500000|2023-03-23 20:15:00|990|985|989.7|984.7|990.1|985.1|989.7|984.7|43
1679602800000|2023-03-23 20:20:00|989.9|984.9|989.9|984.9|990.1|985.1|989.7|984.7|23
1679603100000|2023-03-23 20:25:00|989.7|984.7|990.3|985.3|990.6|985.6|989.7|984.7|41
1679603400000|2023-03-23 20:30:00|990.9|985.9|991.2|986.2|991.7|986.7|990.4|985.4|41
1679603700000|2023-03-23 20:35:00|991|986|991.3|986.3|991.3|986.3|991|986|8
1679604000000|2023-03-23 20:40:00|991.4|986.4|991.3|986.3|991.7|986.7|991.3|986.3|13
1679604300000|2023-03-23 20:45:00|991.6|986.6|991.8|986.8|991.8|986.8|991.5|986.5|32
1679604600000|2023-03-23 20:50:00|991.9|986.9|992.9|987.9|992.9|987.9|991.9|986.9|15
1679604900000|2023-03-23 20:55:00|992.8|987.8|992.7|987.7|992.9|987.9|992.7|987.7|15
1679608800000|2023-03-23 22:00:00|991.3|986.3|991.2|986.2|993.4|986.5|991.2|984.6|24
1679609100000|2023-03-23 22:05:00|991.3|986.3|992|987|992.2|987.2|990.9|985.9|12
1679609400000|2023-03-23 22:10:00|991.9|986.9|991.7|986.7|992|987|991.7|986.7|5
1679609700000|2023-03-23 22:15:00|991.8|986.8|991.6|986.6|991.8|986.8|991.6|986.6|9
1679610000000|2023-03-23 22:20:00|991.5|986.5|991.4|986.4|991.6|986.6|991.4|986.4|6
1679617500000|2023-03-24 00:25:00|991.6|986.6|991.5|986.5|991.6|986.6|991.5|986.5|4
1679617800000|2023-03-24 00:30:00|991.6|986.6|991.6|986.6|991.7|986.7|991.6|986.6|5
1679618100000|2023-03-24 00:35:00|991.5|986.5|991.5|986.5|991.6|986.6|991.4|986.4|13
1679618400000|2023-03-24 00:40:00|991.4|986.4|991.5|986.5|991.5|986.5|991.3|986.3|10
1679618700000|2023-03-24 00:45:00|991.4|986.4|991.4|986.4|991.4|986.4|990.9|985.9|17
1679619000000|2023-03-24 00:50:00|991.3|986.3|991.3|986.3|991.3|986.3|990.9|985.9|16
1679619300000|2023-03-24 00:55:00|991.6|986.6|991.5|986.5|991.7|986.7|991.2|986.2|19
1679619600000|2023-03-24 01:00:00|991.4|986.4|991|986|991.7|986.7|990.9|985.9|42
1679619900000|2023-03-24 01:05:00|990.9|985.9|989.8|984.8|990.9|985.9|989.7|984.7|52
1679620200000|2023-03-24 01:10:00|989.7|984.7|988.6|983.6|989.8|984.8|988.4|983.4|34
1679620500000|2023-03-24 01:15:00|988.5|983.5|989.7|984.7|990|985|988.5|983.5|46
1679620800000|2023-03-24 01:20:00|989.2|984.2|988.8|983.8|989.2|984.2|988.6|983.6|27
1679621100000|2023-03-24 01:25:00|988.9|983.9|988.7|983.7|989.3|984.3|988.6|983.6|53
1679621400000|2023-03-24 01:30:00|988.8|983.8|989.4|984.4|989.7|984.7|988.5|983.5|48
1679621700000|2023-03-24 01:35:00|989.3|984.3|989.1|984.1|989.8|984.8|988.9|983.9|32
1679622000000|2023-03-24 01:40:00|989|984|989.5|984.5|989.6|984.6|988.9|983.9|45
1679622300000|2023-03-24 01:45:00|989.6|984.6|987.8|982.8|989.8|984.8|987.8|982.8|41
1679622600000|2023-03-24 01:50:00|987.9|982.9|989.2|984.2|989.3|984.3|987.9|982.9|39
1679622900000|2023-03-24 01:55:00|989.5|984.5|989.6|984.6|989.6|984.6|989.2|984.2|24
1679623200000|2023-03-24 02:00:00|989.7|984.7|990.3|985.3|990.3|985.3|989.3|984.3|30
1679623500000|2023-03-24 02:05:00|990.2|985.2|990.6|985.6|990.6|985.6|990.2|985.2|15
1679623800000|2023-03-24 02:10:00|990.7|985.7|990.4|985.4|990.8|985.8|990.4|985.4|22
1679624100000|2023-03-24 02:15:00|990.5|985.5|990.7|985.7|990.7|985.7|990.5|985.5|10
1679624400000|2023-03-24 02:20:00|990.6|985.6|990.3|985.3|990.6|985.6|990.1|985.1|21
1679624700000|2023-03-24 02:25:00|990.2|985.2|990.3|985.3|990.3|985.3|990.2|985.2|20
1679625000000|2023-03-24 02:30:00|990.2|985.2|990|985|990.3|985.3|990|985|15
1679625300000|2023-03-24 02:35:00|989.9|984.9|989.7|984.7|989.9|984.9|989.6|984.6|8
1679625600000|2023-03-24 02:40:00|989.8|984.8|990.1|985.1|990.1|985.1|989.6|984.6|20
1679625900000|2023-03-24 02:45:00|990|985|990.1|985.1|990.3|985.3|989.9|984.9|12
1679626200000|2023-03-24 02:50:00|990|985|989.7|984.7|990.1|985.1|989.6|984.6|16
1679626500000|2023-03-24 02:55:00|990|985|989.7|984.7|990|985|989.7|984.7|5
1679626800000|2023-03-24 03:00:00|989.6|984.6|989.1|984.1|989.6|984.6|989.1|984.1|10
1679627100000|2023-03-24 03:05:00|989.2|984.2|989.4|984.4|989.5|984.5|989.2|984.2|5
1679627400000|2023-03-24 03:10:00|989.3|984.3|989.4|984.4|989.4|984.4|989.3|984.3|6
1679628600000|2023-03-24 03:30:00|989.2|984.2|989.4|984.4|989.5|984.5|989.2|984.2|15
1679628900000|2023-03-24 03:35:00|989.5|984.5|990.6|985.6|990.6|985.6|989.5|984.5|18
1679629200000|2023-03-24 03:40:00|990.5|985.5|990|985|990.6|985.6|990|985|13
1679629500000|2023-03-24 03:45:00|990.1|985.1|990|985|990.1|985.1|989.8|984.8|12
1679629800000|2023-03-24 03:50:00|989.9|984.9|990|985|990|985|989.9|984.9|10
1679630100000|2023-03-24 03:55:00|990.1|985.1|990.2|985.2|990.3|985.3|990.1|985.1|20
1679630400000|2023-03-24 04:00:00|990.3|985.3|990.1|985.1|990.3|985.3|990.1|985.1|9
1679630700000|2023-03-24 04:05:00|990|985|990|985|990|985|990|985|1
1679631300000|2023-03-24 04:15:00|990.1|985.1|990.2|985.2|990.2|985.2|990.1|985.1|2
1679631900000|2023-03-24 04:25:00|990.3|985.3|990|985|990.3|985.3|990|985|7
1679632200000|2023-03-24 04:30:00|990.1|985.1|989.9|984.9|990.1|985.1|989.9|984.9|9
1679632500000|2023-03-24 04:35:00|989.7|984.7|988.9|983.9|989.8|984.8|988.8|983.8|10
1679632800000|2023-03-24 04:40:00|988.8|983.8|989|984|989.1|984.1|988.8|983.8|7
1679633100000|2023-03-24 04:45:00|989.1|984.1|989.4|984.4|989.5|984.5|989|984|27
1679633400000|2023-03-24 04:50:00|989.2|984.2|989.4|984.4|989.5|984.5|989.2|984.2|11
1679633700000|2023-03-24 04:55:00|989.5|984.5|990.1|985.1|990.2|985.2|989.4|984.4|16
1679634000000|2023-03-24 05:00:00|990.2|985.2|990.5|985.5|990.5|985.5|990|985|5
1679634300000|2023-03-24 05:05:00|990.4|985.4|990.2|985.2|990.4|985.4|990.1|985.1|6
1679634600000|2023-03-24 05:10:00|990.3|985.3|990.4|985.4|990.4|985.4|990|985|11
1679634900000|2023-03-24 05:15:00|990.3|985.3|989.9|984.9|990.3|985.3|989.9|984.9|8
1679635200000|2023-03-24 05:20:00|990.1|985.1|989.9|984.9|990.2|985.2|989.7|984.7|19
1679635500000|2023-03-24 05:25:00|990|985|989.9|984.9|990|985|989.9|984.9|2
1679635800000|2023-03-24 05:30:00|990|985|991|986|991.2|986.2|990|985|32
1679636100000|2023-03-24 05:35:00|990.9|985.9|992.1|987.1|992.1|987.1|990.8|985.8|25
1679636400000|2023-03-24 05:40:00|992.2|987.2|991.2|986.2|992.2|987.2|991.2|986.2|15
1679636700000|2023-03-24 05:45:00|991.1|986.1|990.9|985.9|991.3|986.3|990.7|985.7|21
1679637000000|2023-03-24 05:50:00|990.8|985.8|991.4|986.4|991.5|986.5|990.8|985.8|11
1679637300000|2023-03-24 05:55:00|991.5|986.5|991|986|991.5|986.5|990.8|985.8|24
1679637600000|2023-03-24 06:00:00|990.9|985.9|991.1|986.1|991.2|986.2|990.7|985.7|18
1679637900000|2023-03-24 06:05:00|991|986|990.9|985.9|991|986|990.5|985.5|15
1679638200000|2023-03-24 06:10:00|990.8|985.8|991|986|991|986|990.6|985.6|9
1679638500000|2023-03-24 06:15:00|990.9|985.9|989.7|984.7|990.9|985.9|989.7|984.7|10
1679638800000|2023-03-24 06:20:00|989.6|984.6|988.8|983.8|989.6|984.6|988.8|983.8|16
1679639100000|2023-03-24 06:25:00|988.7|983.7|988.3|983.3|989|984|988.3|983.3|18
1679639400000|2023-03-24 06:30:00|988.4|983.4|988.2|983.2|988.4|983.4|987.9|982.9|16
1679639700000|2023-03-24 06:35:00|988.3|983.3|987.8|982.8|988.5|983.5|987.7|982.7|20
1679640000000|2023-03-24 06:40:00|987.9|982.9|987.8|982.8|987.9|982.9|987.3|982.3|9
1679640300000|2023-03-24 06:45:00|987.9|982.9|988.2|983.2|988.2|983.2|987.9|982.9|8
1679640600000|2023-03-24 06:50:00|988.3|983.3|989.1|984.1|989.1|984.1|988.3|983.3|15
1679640900000|2023-03-24 06:55:00|989|984|988.7|983.7|989.3|984.3|988.6|983.6|18
1679641200000|2023-03-24 07:00:00|988.8|983.8|989.5|984.5|989.9|984.9|988.8|983.8|23
1679641500000|2023-03-24 07:05:00|989.6|984.6|991|986|991.2|986.2|989.6|984.6|27
1679641800000|2023-03-24 07:10:00|990.9|985.9|992.1|987.1|992.3|987.3|990.3|985.3|34
1679642100000|2023-03-24 07:15:00|991.8|986.8|990.9|985.9|991.9|986.9|990.7|985.7|17
1679642400000|2023-03-24 07:20:00|991|986|991.9|986.9|991.9|986.9|990.3|985.3|26
1679642700000|2023-03-24 07:25:00|992|987|992.5|987.5|992.5|987.5|991.8|986.8|27
1679643000000|2023-03-24 07:30:00|992.6|987.6|992.1|987.1|992.7|987.7|992|987|37
1679643300000|2023-03-24 07:35:00|992.2|987.2|992.8|987.8|993.7|988.7|992.1|987.1|24
1679643600000|2023-03-24 07:40:00|992.9|987.9|993.2|988.2|993.4|988.4|992.9|987.9|17
1679643900000|2023-03-24 07:45:00|993.3|988.3|994.3|989.3|994.3|989.3|993.3|988.3|9
1679644200000|2023-03-24 07:50:00|994.1|989.1|992.4|987.4|994.1|989.1|992.4|987.4|8
1679644500000|2023-03-24 07:55:00|992.3|987.3|991.6|986.6|992.4|987.4|991.3|986.3|15
1679644800000|2023-03-24 08:00:00|991.5|986.5|990.1|985.1|991.5|986.5|989.5|984.5|17
1679645100000|2023-03-24 08:05:00|990|985|987.4|982.4|990.1|985.1|986.3|982|38
1679645400000|2023-03-24 08:10:00|987.1|982.1|987.9|982.9|988.1|984.2|985.9|981.7|60
1679645700000|2023-03-24 08:15:00|987.8|982.8|987.6|982.6|988.3|983.3|987.6|982.6|29
1679646000000|2023-03-24 08:20:00|987.7|982.7|988.2|983.2|988.5|983.5|987.6|982.6|41
1679646300000|2023-03-24 08:25:00|988.3|983.3|988.3|983.3|988.3|983.3|987.8|982.8|15
1679648100000|2023-03-24 08:55:00|987.9|982.9|987.7|982.7|988.3|983.3|987.7|982.7|8
1679648400000|2023-03-24 09:00:00|987.6|982.6|986.8|981.8|988.2|983.2|986.7|981.7|30
1679648700000|2023-03-24 09:05:00|986.7|981.7|986.5|981.5|987.3|982.3|986.4|981.4|23
1679649000000|2023-03-24 09:10:00|986.4|981.4|985.8|980.8|986.7|981.7|985.7|980.7|26
1679649300000|2023-03-24 09:15:00|985.4|980.4|985|980|985.5|980.5|984.6|979.6|23
1679649600000|2023-03-24 09:20:00|985.1|980.1|984.8|979.8|985.5|980.5|984.8|979.8|27
1679649900000|2023-03-24 09:25:00|984.7|979.7|985.6|980.6|985.6|980.6|984.5|979.5|20
1679650200000|2023-03-24 09:30:00|985.8|980.8|985.9|980.9|986.3|981.3|984.7|979.7|41
1679650500000|2023-03-24 09:35:00|985.7|980.7|985.5|980.5|985.8|980.8|984.7|979.7|41
1679650800000|2023-03-24 09:40:00|985.3|980.3|984.8|979.8|985.5|980.5|984.2|979.2|42
1679651100000|2023-03-24 09:45:00|985|980|980.8|979|985|980|980.4|977.2|49
1679651400000|2023-03-24 09:50:00|980.9|979.1|982|977|982.1|979.3|980.9|976.1|52
1679651700000|2023-03-24 09:55:00|981.9|976.9|982.3|977.3|982.6|977.6|981.9|976.9|52
1679652000000|2023-03-24 10:00:00|982.4|977.4|981.9|976.9|982.6|977.6|981.7|976.7|36
1679652300000|2023-03-24 10:05:00|981.6|976.6|981.6|976.6|981.9|976.9|981.4|976.4|45
1679652600000|2023-03-24 10:10:00|981.5|976.5|981.9|976.9|982.1|978.8|980.5|976.4|49
1679652900000|2023-03-24 10:15:00|981.8|976.8|981.9|976.9|982|977|981.5|976.5|60
1679653200000|2023-03-24 10:20:00|981.8|976.8|981.8|976.8|982.1|977.1|981.8|976.8|7
1679653500000|2023-03-24 10:25:00|978.1|973.1|978.2|973.2|978.7|973.7|978.1|973.1|44
1679653800000|2023-03-24 10:30:00|978.3|973.3|979.4|974.4|979.4|974.4|978.1|973.1|42
1679654100000|2023-03-24 10:35:00|979.5|974.5|980.4|975.4|980.6|975.6|979.5|974.5|19
1679654400000|2023-03-24 10:40:00|980.3|975.3|978.6|973.6|980.4|975.4|978.5|973.5|23
1679654700000|2023-03-24 10:45:00|978.5|973.5|978.8|973.8|978.8|973.8|977.6|972.6|19
1679655000000|2023-03-24 10:50:00|978.9|973.9|978.9|973.9|979.1|975.6|977.3|973.6|41
1679655300000|2023-03-24 10:55:00|979|974|977.4|975.6|979.4|975.6|977.4|973.7|51
1679655600000|2023-03-24 11:00:00|978.9|973.9|977.2|972.2|979|975.6|977.1|972.1|142
1679655900000|2023-03-24 11:05:00|977.4|972.4|976.6|971.6|977.4|972.4|975.9|970.9|70
1679656200000|2023-03-24 11:10:00|976.5|971.5|976.1|971.1|976.6|972.7|974.3|970.1|40
1679656500000|2023-03-24 11:15:00|976.3|971.3|976.5|971.5|976.5|972.8|974.5|969.6|111
1679656800000|2023-03-24 11:20:00|975.8|970.8|977.6|972.6|977.9|974.3|975.7|970.8|109
1679657100000|2023-03-24 11:25:00|977.8|972.8|977|972|978.2|973.2|976.2|971.2|64
1679657400000|2023-03-24 11:30:00|976.9|971.9|974.7|969.7|977.9|972.9|974.2|969.2|99
1679657700000|2023-03-24 11:35:00|975.6|970.6|974.3|969.3|976.1|971.1|973.3|968.3|97
1679658000000|2023-03-24 11:40:00|973.7|968.7|972.4|967.4|974.6|969.6|972.2|967.2|65
1679658300000|2023-03-24 11:45:00|972.5|967.5|972.2|967.2|972.9|967.9|971.1|966.1|66
1679658600000|2023-03-24 11:50:00|972.3|967.3|974.4|969.4|975.3|971.3|972.1|967.1|78
1679658900000|2023-03-24 11:55:00|974.5|969.5|972.9|967.9|975.1|970.1|972.5|967.5|95
1679659200000|2023-03-24 12:00:00|973.6|968.6|971.1|966.1|974|969|969.2|965.2|176
1679659500000|2023-03-24 12:05:00|971|966|971.5|966.5|971.8|967.9|968.6|964.6|113
1679659800000|2023-03-24 12:10:00|971.4|966.4|969.3|964.3|971.7|966.7|968.7|963.7|101
1679660100000|2023-03-24 12:15:00|969.2|964.2|963.9|962.1|969.2|965.4|963.3|961.3|108
1679660400000|2023-03-24 12:20:00|965|960|963.7|961.9|965|962|961.7|958.2|164
1679660700000|2023-03-24 12:25:00|963.4|961.6|968.5|963.5|969.7|964.7|963.4|961.6|76
1679661000000|2023-03-24 12:30:00|968.4|963.4|970.5|968.7|972.5|970.7|968.4|963.4|169
1679661300000|2023-03-24 12:35:00|970.4|968.6|972.2|970.4|973.7|970.4|969.3|967.2|117
1679661600000|2023-03-24 12:40:00|972.1|970.3|974.5|972.7|975|972.7|971.3|968.8|96
1679661900000|2023-03-24 12:45:00|974.6|972.8|976.5|971.5|977.1|973.7|973.6|970.4|66
1679662200000|2023-03-24 12:50:00|976.6|971.6|979.7|974.7|980.8|975.8|975.9|971.5|104
1679662500000|2023-03-24 12:55:00|979.8|974.8|981.3|976.3|981.6|976.6|979.5|974.5|148
1679662800000|2023-03-24 13:00:00|981.1|976.1|980.1|975.1|981.1|976.1|978.7|973.7|153
1679663100000|2023-03-24 13:05:00|980.3|975.3|982.8|977.8|983.3|978.3|980.3|975.3|121
1679663400000|2023-03-24 13:10:00|982.9|977.9|983.5|978.5|983.7|978.7|982.5|977.5|123
1679663700000|2023-03-24 13:15:00|983.4|978.4|983|978|983.9|978.9|982.6|977.6|125
1679664000000|2023-03-24 13:20:00|983.2|978.2|982.9|977.9|983.3|978.3|982.3|977.3|121
1679664300000|2023-03-24 13:25:00|983.5|978.5|983.4|978.4|985.1|980.1|983.1|978.1|129
1679664600000|2023-03-24 13:30:00|983.6|978.6|983.6|978.6|984.7|979.7|982|977|187
1679664900000|2023-03-24 13:35:00|983.5|978.5|980.8|975.8|983.5|978.5|979.9|974.9|201
1679665200000|2023-03-24 13:40:00|980.9|975.9|982.6|977.6|982.6|977.6|979.9|974.9|200
1679665500000|2023-03-24 13:45:00|981.2|976.2|979.7|974.7|981.2|976.5|976.5|971.5|257
1679665800000|2023-03-24 13:50:00|979.6|974.6|980.2|975.2|982|977|978.9|973.9|222
1679666100000|2023-03-24 13:55:00|980.1|975.1|978.5|973.5|980.8|975.8|977.5|972.5|226
1679666400000|2023-03-24 14:00:00|978.6|973.6|980.6|975.6|980.9|975.9|977.9|972.9|231
1679666700000|2023-03-24 14:05:00|980.5|975.5|978.9|973.9|980.7|975.7|976|971|256
1679667000000|2023-03-24 14:10:00|978.8|973.8|978.5|973.5|980.3|975.3|977.6|972.6|189
1679667300000|2023-03-24 14:15:00|978.7|973.7|980|975|981.7|976.7|978.5|973.5|192
1679667600000|2023-03-24 14:20:00|980.1|975.1|980.7|975.7|980.8|975.8|979.2|974.2|136
1679667900000|2023-03-24 14:25:00|980.8|975.8|978.3|973.3|980.9|975.9|977.8|972.8|118
1679668200000|2023-03-24 14:30:00|978.2|973.2|979|974|979.3|974.3|978.2|973.2|151
1679668500000|2023-03-24 14:35:00|978.7|973.7|978.5|973.5|979.9|974.9|977.5|972.5|146
1679668800000|2023-03-24 14:40:00|978.3|973.3|977.2|972.2|979|974|977.2|972.2|164
1679669100000|2023-03-24 14:45:00|977.1|972.1|976.3|971.3|977.6|972.6|975.8|970.8|121
1679669400000|2023-03-24 14:50:00|976.2|971.2|978.7|973.7|979.4|974.4|976.2|971.2|108
1679669700000|2023-03-24 14:55:00|978.8|973.8|979.1|974.1|979.4|974.4|978.8|973.8|74
1679670000000|2023-03-24 15:00:00|979.2|974.2|980.2|975.2|980.3|975.3|978.9|973.9|102
1679670300000|2023-03-24 15:05:00|980.1|975.1|978.9|973.9|980.3|975.3|978.6|973.6|79
1679670600000|2023-03-24 15:10:00|978.7|973.7|977.9|972.9|978.7|973.7|977.8|972.8|83
1679670900000|2023-03-24 15:15:00|978|973|977.2|972.2|978.6|973.6|976|971|148
1679671200000|2023-03-24 15:20:00|977.6|972.6|978.6|973.6|978.9|973.9|976.6|971.6|139
1679671500000|2023-03-24 15:25:00|978.7|973.7|979.4|974.4|979.5|974.5|978.5|973.5|95
1679671800000|2023-03-24 15:30:00|979.2|974.2|979.7|974.7|979.9|974.9|979|974|113
1679672100000|2023-03-24 15:35:00|979.8|974.8|983.7|978.7|984.1|979.1|978.4|974.7|142
1679672400000|2023-03-24 15:40:00|983.8|978.8|982|977|985.2|980.2|982|977|141
1679672700000|2023-03-24 15:45:00|982.2|977.2|982.3|977.3|984.9|979.9|982|977|153
1679673000000|2023-03-24 15:50:00|982.1|977.1|984.2|979.2|984.7|981.1|981.8|976.8|111
1679673300000|2023-03-24 15:55:00|984.1|979.1|984.3|979.3|986.7|982.7|982.6|979|97
1679673600000|2023-03-24 16:00:00|984.2|979.2|985.1|980.1|985.4|982.3|982.3|978.8|134
1679673900000|2023-03-24 16:05:00|984.1|982.3|985.5|980.5|986.1|982.9|983.5|979.9|64
1679674200000|2023-03-24 16:10:00|985.4|980.4|983.9|982.1|986.2|983.2|983.6|980.3|73
1679674500000|2023-03-24 16:15:00|984.9|979.9|986.3|981.3|986.4|983.2|983.4|979.8|66
1679674800000|2023-03-24 16:20:00|986.4|981.4|987.1|982.1|987.6|984.3|985.1|981.2|53
1679675100000|2023-03-24 16:25:00|987|982|982.8|981|987.6|984.3|982.8|979.1|96
1679675400000|2023-03-24 16:30:00|982.7|980.9|983.6|978.6|984.7|981.5|982.4|978.4|88
1679675700000|2023-03-24 16:35:00|983.5|978.5|983.1|978.1|985.2|980.2|983|978|98
1679676000000|2023-03-24 16:40:00|983.3|978.3|982.7|977.7|983.7|978.7|981.7|976.7|99
1679676300000|2023-03-24 16:45:00|982.5|977.5|984.6|979.6|985.4|980.4|982.5|977.5|65
1679676600000|2023-03-24 16:50:00|984.7|979.7|985.7|980.7|986.4|981.4|984.7|979.7|65
1679676900000|2023-03-24 16:55:00|985.8|980.8|986|981|986.7|981.7|984.6|979.6|80
1679677200000|2023-03-24 17:00:00|986.1|981.1|983.6|978.6|986.8|981.8|983.2|978.2|102
1679677500000|2023-03-24 17:05:00|983.5|978.5|984.5|979.5|985|980|983.2|978.2|52
1679677800000|2023-03-24 17:10:00|984.4|979.4|985.1|980.1|985.2|980.2|984.3|979.3|73
1679678100000|2023-03-24 17:15:00|985|980|984.7|979.7|985.7|980.7|984.4|979.4|66
1679678400000|2023-03-24 17:20:00|984.8|979.8|983.6|978.6|985|980|983.6|978.6|72
1679678700000|2023-03-24 17:25:00|983.5|978.5|984.7|979.7|985|980|983.4|978.4|86
1679679000000|2023-03-24 17:30:00|984.8|979.8|984.5|979.5|985.2|980.2|984.2|979.2|92
1679679300000|2023-03-24 17:35:00|985.1|980.1|982.5|977.5|985.1|980.1|982.5|977.5|86
1679679600000|2023-03-24 17:40:00|982.2|977.2|982.3|977.3|982.6|977.6|981.4|976.4|74
1679679900000|2023-03-24 17:45:00|982.5|977.5|980.6|978.8|983.3|979.9|980.4|976.3|61
1679680200000|2023-03-24 17:50:00|980.8|979|980.4|978.6|980.8|979|980|978.2|19
1679680500000|2023-03-24 17:55:00|980.3|978.5|979.9|978.1|980.4|978.6|979.9|978.1|23
1679680800000|2023-03-24 18:00:00|980.1|978.3|980|978.2|980.4|978.6|979.9|978.1|27
1679681100000|2023-03-24 18:05:00|979.9|978.1|980.8|979|980.8|979|979.9|978.1|13
1679681400000|2023-03-24 18:10:00|981|979.2|980.8|979|981|979.2|980.8|979|13
1679681700000|2023-03-24 18:15:00|980.9|979.1|980.9|979.1|980.9|979.1|980.6|978.8|13
1679682000000|2023-03-24 18:20:00|981|979.2|981.4|979.6|981.4|979.6|980.8|979|15
1679682300000|2023-03-24 18:25:00|981.3|979.5|981.3|979.5|981.3|979.5|981.2|979.4|9
1679682600000|2023-03-24 18:30:00|981.4|979.6|981.9|980.1|982|980.2|981.3|979.5|21
1679682900000|2023-03-24 18:35:00|981.8|980|982.5|980.7|982.5|980.7|981.8|980|16
1679683200000|2023-03-24 18:40:00|982.4|980.6|982.4|980.6|982.5|980.7|982.3|980.5|13
1679683500000|2023-03-24 18:45:00|982.3|980.5|982.5|980.7|982.7|980.9|982.2|980.4|18
1679683800000|2023-03-24 18:50:00|982.6|980.8|982.6|980.8|982.7|980.9|982.5|980.7|5
1679684100000|2023-03-24 18:55:00|982.5|980.7|982.3|980.5|982.6|980.8|982.3|980.5|17
1679684400000|2023-03-24 19:00:00|982.2|980.4|982|980.2|982.2|980.4|982|980.2|9
1679684700000|2023-03-24 19:05:00|982.2|980.4|982.3|980.5|982.4|980.6|982.2|980.4|9
1679685000000|2023-03-24 19:10:00|982.4|980.6|982.1|980.3|982.4|980.6|982.1|980.3|12
1679685300000|2023-03-24 19:15:00|982.2|980.4|982.5|980.7|982.5|980.7|982.1|980.3|13
1679685600000|2023-03-24 19:20:00|982.4|980.6|982.7|980.9|982.9|981.1|982.2|980.4|21
1679685900000|2023-03-24 19:25:00|982.6|980.8|983.2|981.4|983.2|981.4|982.6|980.8|10
1679686200000|2023-03-24 19:30:00|983.1|981.3|982.8|981|983.3|981.5|982.8|981|18
1679686500000|2023-03-24 19:35:00|982.9|981.1|982.6|980.8|982.9|981.1|982.4|980.6|15
1679686800000|2023-03-24 19:40:00|982.7|980.9|982.7|980.9|982.9|981.1|982.6|980.8|19
1679687100000|2023-03-24 19:45:00|982.6|980.8|982.5|980.7|982.7|980.9|982.4|980.6|20
1679687400000|2023-03-24 19:50:00|982.6|980.8|982.8|981|982.9|981.1|982.6|980.8|18
1679687700000|2023-03-24 19:55:00|982.9|981.1|982.9|981.1|983|981.2|982.7|980.9|13
1679688000000|2023-03-24 20:00:00|983|981.2|983.4|978.4|983.6|981.2|983|978.1|17
1679688300000|2023-03-24 20:05:00|983.5|978.5|984.3|979.3|984.3|979.3|983.5|978.5|11
1679688600000|2023-03-24 20:10:00|984.4|979.4|984|979|984.4|979.4|984|979|17
1679688900000|2023-03-24 20:15:00|984.1|979.1|983.6|978.6|984.4|979.4|983.5|978.5|14
1679689200000|2023-03-24 20:20:00|983.5|978.5|983.5|978.5|983.6|978.6|983.4|978.4|9
1679689500000|2023-03-24 20:25:00|983.3|978.3|984.1|979.1|984.2|979.2|983.3|978.3|22
1679689800000|2023-03-24 20:30:00|986.5|981.5|986.4|981.4|986.6|981.6|986.1|981.1|21
1679690100000|2023-03-24 20:35:00|986.3|981.3|986.6|981.6|986.8|981.8|986.3|981.3|20
1679690400000|2023-03-24 20:40:00|986.5|981.5|986.6|981.6|986.6|981.6|986|981|19
1679690700000|2023-03-24 20:45:00|986.5|981.5|987.1|982.1|987.1|982.1|985.6|980.6|22
1679691000000|2023-03-24 20:50:00|987.3|982.3|987.6|982.6|987.8|982.8|987.3|982.3|20
1679691300000|2023-03-24 20:55:00|992.1|981.2|988.2|977.2|992.3|981.5|988.2|977.2|14
1679868000000|2023-03-26 22:00:00|987.7|978.9|985.1|980.1|987.7|981.8|984.9|978.3|61
1679868300000|2023-03-26 22:05:00|985|980|985|980|985.3|980.3|983.3|978.3|68
1679868600000|2023-03-26 22:10:00|984.9|979.9|984.4|979.4|985.1|980.1|984.2|979.2|26
1679868900000|2023-03-26 22:15:00|984.3|979.3|985.1|980.1|985.5|980.5|984.2|979.2|26
1679869200000|2023-03-26 22:20:00|985|980|985.7|980.7|985.7|980.7|984.3|979.3|34
1679869500000|2023-03-26 22:25:00|985.3|980.3|984.4|979.4|985.3|980.3|984.2|979.2|26
1679869800000|2023-03-26 22:30:00|984.5|979.5|985.1|980.1|985.2|980.2|984.4|979.4|24
1679870100000|2023-03-26 22:35:00|985.2|980.2|984.8|979.8|985.4|980.4|984.3|979.3|24
1679870400000|2023-03-26 22:40:00|984.7|979.7|984.8|979.8|984.8|979.8|983.8|978.8|15
1679870700000|2023-03-26 22:45:00|984.6|979.6|984.6|979.6|984.8|979.8|984.1|979.1|26
1679871000000|2023-03-26 22:50:00|984.2|979.2|984.1|979.1|984.8|979.8|983.9|978.9|14
1679871300000|2023-03-26 22:55:00|983.9|978.9|984.2|979.2|984.8|979.8|983.9|978.9|16
1679871600000|2023-03-26 23:00:00|984|979|984.2|979.2|984.4|979.4|983.7|978.7|22
1679871900000|2023-03-26 23:05:00|984|979|983.9|978.9|984.1|979.1|983.7|978.7|20
1679872200000|2023-03-26 23:10:00|983.8|978.8|984.6|979.6|984.6|979.6|983.8|978.8|8
1679872500000|2023-03-26 23:15:00|984.3|979.3|983.9|978.9|984.7|979.7|983.9|978.9|21
1679872800000|2023-03-26 23:20:00|984|979|984.7|979.7|984.7|979.7|984|979|14
1679873100000|2023-03-26 23:25:00|984.8|979.8|984.6|979.6|984.9|979.9|984.1|979.1|22
1679873400000|2023-03-26 23:30:00|984.7|979.7|984.9|979.9|985.1|980.1|984.4|979.4|23
1679873700000|2023-03-26 23:35:00|984.8|979.8|984.6|979.6|984.9|979.9|984.4|979.4|14
1679874000000|2023-03-26 23:40:00|984.7|979.7|984.7|979.7|985.1|980.1|984.3|979.3|29
1679874300000|2023-03-26 23:45:00|984.6|979.6|983.8|978.8|984.7|979.7|983.8|978.8|10
1679874600000|2023-03-26 23:50:00|983.6|978.6|983.8|978.8|983.8|978.8|983.5|978.5|22
1679874900000|2023-03-26 23:55:00|983.9|978.9|984|979|984.3|979.3|983.8|978.8|28
1679875200000|2023-03-27 00:00:00|983.9|978.9|982.7|977.7|984|979|982.4|977.4|52
1679875500000|2023-03-27 00:05:00|982.9|977.9|983.1|978.1|983.3|978.3|982.5|977.5|31
1679875800000|2023-03-27 00:10:00|983|978|982.7|977.7|983|978|982.2|977.2|29
1679876100000|2023-03-27 00:15:00|982.8|977.8|983.3|978.3|983.7|978.7|982.6|977.6|27
1679876400000|2023-03-27 00:20:00|983.5|978.5|982.5|977.5|983.5|978.5|982.5|977.5|23
1679876700000|2023-03-27 00:25:00|982.6|977.6|981.8|976.8|983|978|981.8|976.8|15
1679877000000|2023-03-27 00:30:00|981.7|976.7|981.8|976.8|982.4|977.4|981.2|976.2|48
1679877300000|2023-03-27 00:35:00|981.7|976.7|982.6|977.6|982.6|977.6|981.7|976.7|20
1679877600000|2023-03-27 00:40:00|982.7|977.7|982.8|977.8|982.9|977.9|982.5|977.5|22
1679877900000|2023-03-27 00:45:00|982.9|977.9|981.8|976.8|983|978|981.8|976.8|29
1679878200000|2023-03-27 00:50:00|981.9|976.9|981.7|976.7|982.1|977.1|981.2|976.2|30
1679878500000|2023-03-27 00:55:00|981.6|976.6|980.9|975.9|981.6|976.6|980.9|975.9|29
1679878800000|2023-03-27 01:00:00|980.6|975.6|982.5|977.5|982.8|977.8|980.5|975.5|83
1679879100000|2023-03-27 01:05:00|982.7|977.7|981.5|976.5|982.9|977.9|980.7|975.7|63
1679879400000|2023-03-27 01:10:00|981.4|976.4|982.2|977.2|982.3|977.3|981|976|29
1679879700000|2023-03-27 01:15:00|982|977|982|977|982.4|977.4|981.6|976.6|42
1679880000000|2023-03-27 01:20:00|981.9|976.9|980.8|975.8|981.9|976.9|980.7|975.7|31
1679880300000|2023-03-27 01:25:00|980.7|975.7|980.4|975.4|981.1|976.1|980|975|41
1679880600000|2023-03-27 01:30:00|980.2|975.2|978.9|973.9|980.5|975.5|978.8|973.8|65
1679880900000|2023-03-27 01:35:00|978.7|973.7|978.1|973.1|978.7|973.7|977.7|972.7|57
1679881200000|2023-03-27 01:40:00|978.4|973.4|979|974|979.2|974.2|978.2|973.2|65
1679881500000|2023-03-27 01:45:00|978.9|973.9|978.6|973.6|979.5|974.5|978.4|973.4|45
1679881800000|2023-03-27 01:50:00|978.5|973.5|978.5|973.5|979|974|978.3|973.3|46
1679882100000|2023-03-27 01:55:00|978.4|973.4|978.6|973.6|978.6|973.6|978.1|973.1|35
1679882400000|2023-03-27 02:00:00|978.7|973.7|978.5|973.5|978.8|973.8|978.5|973.5|15
1679882700000|2023-03-27 02:05:00|978.4|973.4|978.3|973.3|978.5|973.5|978.2|973.2|22
1679883000000|2023-03-27 02:10:00|978.4|973.4|978.5|973.5|978.6|973.6|978.4|973.4|4
1679884500000|2023-03-27 02:35:00|980.4|975.4|980.5|975.5|980.5|975.5|980.4|975.4|2
1679884800000|2023-03-27 02:40:00|980.4|975.4|980.4|975.4|980.5|975.5|980.2|975.2|15
1679885100000|2023-03-27 02:45:00|980.5|975.5|980.4|975.4|980.5|975.5|980.2|975.2|28
1679885400000|2023-03-27 02:50:00|980.5|975.5|980.6|975.6|980.8|977.4|979.2|975.5|24
1679885700000|2023-03-27 02:55:00|980.5|975.5|980.3|975.3|980.6|975.6|980.3|975.3|15
1679886300000|2023-03-27 03:05:00|981|976|981.2|976.2|981.3|976.3|981|976|11
1679886600000|2023-03-27 03:10:00|981.1|976.1|980.9|975.9|981.2|976.2|980.8|975.8|21
1679886900000|2023-03-27 03:15:00|980.8|975.8|980.7|975.7|980.9|975.9|980.5|975.5|16
1679887200000|2023-03-27 03:20:00|980.6|975.6|980.5|975.5|980.7|975.7|980.4|975.4|19
1679887500000|2023-03-27 03:25:00|980.4|975.4|980.4|975.4|980.5|975.5|980.3|975.3|9
1679887800000|2023-03-27 03:30:00|980.5|975.5|980.5|975.5|980.7|975.7|980.5|975.5|9
1679888100000|2023-03-27 03:35:00|980.6|975.6|980.7|975.7|980.7|975.7|980.4|975.4|9
1679888400000|2023-03-27 03:40:00|980.3|975.3|981|976|981.1|976.1|980|975|22
1679888700000|2023-03-27 03:45:00|981.1|976.1|981.1|976.1|981.4|978.2|979.8|976.1|27
1679889000000|2023-03-27 03:50:00|981.2|976.2|980.9|975.9|981.3|976.3|980.9|975.9|8
1679889300000|2023-03-27 03:55:00|980.8|975.8|981|976|981|976|980.7|975.7|19
1679897700000|2023-03-27 06:15:00|974.5|969.5|974.6|969.6|974.6|969.6|974.3|969.3|20
1679898000000|2023-03-27 06:20:00|974.5|969.5|976.2|971.2|976.5|971.5|974.4|969.4|64
1679898300000|2023-03-27 06:25:00|976.3|971.3|977.3|972.3|977.4|972.4|976.1|971.1|43
1679898600000|2023-03-27 06:30:00|977.2|972.2|977|972|977.4|972.4|976.4|971.4|42
1679898900000|2023-03-27 06:35:00|977.1|972.1|978.1|973.1|978.4|973.4|977|972|38
1679899200000|2023-03-27 06:40:00|978.2|973.2|977.3|972.3|978.8|973.8|977.2|972.2|43
1679899500000|2023-03-27 06:45:00|977.1|972.1|978.4|973.4|978.9|973.9|977.1|972.1|47
1679899800000|2023-03-27 06:50:00|978.5|973.5|978.6|973.6|979|974|978.4|973.4|50
1679900100000|2023-03-27 06:55:00|978.5|973.5|979.4|974.4|979.8|974.8|978.5|973.5|54
1679900400000|2023-03-27 07:00:00|979.3|974.3|979.2|974.2|979.9|974.9|978.2|973.2|51
1679900700000|2023-03-27 07:05:00|979.1|974.1|977.9|972.9|979.1|974.1|977.5|972.5|50
1679901000000|2023-03-27 07:10:00|977.8|972.8|978.3|973.3|978.8|973.8|977.8|972.8|41
1679901300000|2023-03-27 07:15:00|978.2|973.2|977.1|972.1|978.2|973.2|977.1|972.1|25
1679901600000|2023-03-27 07:20:00|977|972|974.5|972.7|977|973.3|974.5|971.8|32
1679901900000|2023-03-27 07:25:00|974.4|972.6|974.5|972.7|974.9|973.1|973.8|972|55
1679902200000|2023-03-27 07:30:00|974.6|972.8|974.5|969.5|974.6|972.8|972.7|969.4|38
1679902500000|2023-03-27 07:35:00|974.7|969.7|975.7|970.7|975.7|970.7|974.7|969.7|44
1679902800000|2023-03-27 07:40:00|975.6|970.6|976|971|976|971|975.5|970.5|28
1679903100000|2023-03-27 07:45:00|975.9|970.9|975.3|970.3|975.9|970.9|975.1|970.1|9
1679903400000|2023-03-27 07:50:00|975.5|970.5|975.4|970.4|975.7|970.7|975.1|970.1|21
1679903700000|2023-03-27 07:55:00|975.3|970.3|975|970|975.4|970.4|974.8|969.8|16
1679904000000|2023-03-27 08:00:00|974.9|969.9|975.5|970.5|976.3|971.3|974.8|969.8|39
1679904300000|2023-03-27 08:05:00|975.4|970.4|976.6|971.6|976.9|971.9|975.3|970.3|38
1679904600000|2023-03-27 08:10:00|976.7|971.7|977.6|972.6|977.6|972.6|976.7|971.7|27
1679904900000|2023-03-27 08:15:00|977.5|972.5|975.9|970.9|977.5|972.5|975.7|970.7|52
1679905200000|2023-03-27 08:20:00|975.8|970.8|976.3|971.3|976.3|971.3|975.4|970.4|34
1679905500000|2023-03-27 08:25:00|976.2|971.2|975.5|970.5|976.3|971.3|974.9|969.9|31
1679905800000|2023-03-27 08:30:00|975.4|970.4|975.9|970.9|975.9|970.9|975.1|970.1|39
1679906100000|2023-03-27 08:35:00|975.7|970.7|973.3|968.3|975.8|970.8|973.2|968.2|38
1679906400000|2023-03-27 08:40:00|973.2|968.2|973.3|968.3|974.2|969.2|973|968|38
1679906700000|2023-03-27 08:45:00|973.2|968.2|971.8|966.8|973.5|968.5|971.1|966.1|59
1679907000000|2023-03-27 08:50:00|971.7|966.7|971.9|966.9|971.9|966.9|971.2|966.2|33
1679907300000|2023-03-27 08:55:00|971.8|966.8|972.3|967.3|973.1|968.1|971.5|966.5|8
1679907600000|2023-03-27 09:00:00|972.4|967.4|972.6|967.6|973.3|968.3|972.4|967.4|33
1679907900000|2023-03-27 09:05:00|972.5|967.5|973.1|968.1|973.3|968.3|972.5|967.5|16
1679908200000|2023-03-27 09:10:00|972.9|967.9|972.1|967.1|972.9|967.9|972.1|967.1|34
1679908500000|2023-03-27 09:15:00|971.9|966.9|972.1|967.1|972.7|967.7|971.3|966.3|36
1679908800000|2023-03-27 09:20:00|971.7|966.7|969.6|964.6|971.8|966.8|969.6|964.6|46
1679909100000|2023-03-27 09:25:00|967.9|966.1|969.6|964.6|970|966.2|967.5|964.5|34
1679909400000|2023-03-27 09:30:00|969.7|964.7|970|965|970.1|966.1|967.9|964.5|40
1679909700000|2023-03-27 09:35:00|970.2|965.2|969.8|964.8|970.2|965.2|969.6|964.6|28
1679913600000|2023-03-27 10:40:00|967.5|962.5|967.8|962.8|967.8|962.8|967.1|962.1|34
1679913900000|2023-03-27 10:45:00|967.7|962.7|967.9|962.9|968.2|963.2|967.6|962.6|25
1679914200000|2023-03-27 10:50:00|967.8|962.8|968.8|963.8|969.4|964.4|967.8|962.8|31
1679914500000|2023-03-27 10:55:00|968.7|963.7|968.5|963.5|968.8|963.8|968.4|963.4|25
1679914800000|2023-03-27 11:00:00|968.6|963.6|968.6|963.6|968.6|964.9|966.6|963.3|24
1679915100000|2023-03-27 11:05:00|968.5|963.5|968.6|963.6|968.6|963.6|968.4|963.4|8
1679918400000|2023-03-27 12:00:00|976.4|971.4|976.9|971.9|977.2|972.2|976.1|971.1|18
1679918700000|2023-03-27 12:05:00|976.8|971.8|976.2|971.2|977.2|972.2|976.2|971.2|45
1679919000000|2023-03-27 12:10:00|976.3|971.3|976.5|971.5|977.1|972.1|976.3|971.3|45
1679919300000|2023-03-27 12:15:00|976.6|971.6|973.2|971.4|977|972.6|972.9|971.1|41
1679919600000|2023-03-27 12:20:00|973.4|971.6|973.3|971.5|973.5|971.7|973.2|971.4|9
1679919900000|2023-03-27 12:25:00|981.8|976.8|982.8|977.8|984.4|979.4|981.8|976.8|61
1679920200000|2023-03-27 12:30:00|982.6|977.6|982.2|977.2|984.8|980.3|981|976|163
1679920500000|2023-03-27 12:35:00|982.4|977.4|980.4|975.4|982.6|977.6|977.3|974|105
1679920800000|2023-03-27 12:40:00|980.5|975.5|980.8|975.8|981.6|976.6|979.4|974.4|133
1679921100000|2023-03-27 12:45:00|981|976|980.6|975.6|981.7|976.7|979.6|974.6|121
1679921400000|2023-03-27 12:50:00|980.5|975.5|976.7|971.7|982.5|977.5|976.7|971.7|110
1679921700000|2023-03-27 12:55:00|976.9|971.9|980.6|975.6|980.9|975.9|976.9|971.9|124
1679922000000|2023-03-27 13:00:00|980.8|975.8|977.1|972.1|981.4|976.4|976.5|971.5|148
1679922300000|2023-03-27 13:05:00|977|972|981.4|976.4|981.4|976.4|975.3|970.3|129
1679922600000|2023-03-27 13:10:00|982.1|977.1|979.4|974.4|982.1|977.1|979.4|974.4|77
1679922900000|2023-03-27 13:15:00|979.2|974.2|977.2|972.2|979.6|974.6|975.5|970.5|134
1679923200000|2023-03-27 13:20:00|977|972|977|972|977|972|974.2|969.2|93
1679923500000|2023-03-27 13:25:00|976.8|971.8|977.9|972.9|979.4|974.4|975.3|970.3|94
1679923800000|2023-03-27 13:30:00|977.8|972.8|979.1|974.1|979.3|974.3|977.2|972.2|149
1679924100000|2023-03-27 13:35:00|979.2|974.2|980.6|975.6|980.7|975.7|977.4|972.4|147
1679924400000|2023-03-27 13:40:00|980.8|975.8|980.1|975.1|982.5|977.5|980.1|975.1|148
1679924700000|2023-03-27 13:45:00|980.3|975.3|978.8|973.8|980.6|975.6|977.3|972.3|166
1679925000000|2023-03-27 13:50:00|978.9|973.9|978.9|973.9|980.3|975.3|977.8|972.8|147
1679925300000|2023-03-27 13:55:00|978.7|973.7|979.8|974.8|979.9|974.9|977.9|972.9|154
1679925600000|2023-03-27 14:00:00|979.9|974.9|980.2|975.2|981.5|976.5|976.8|971.8|160
1679925900000|2023-03-27 14:05:00|980.3|975.3|981|976|981.9|976.9|979.6|974.6|117
1679926200000|2023-03-27 14:10:00|980.9|975.9|977.7|975.9|981.2|976.4|977.5|974.8|55
1679926500000|2023-03-27 14:15:00|977.9|976.1|980.7|975.7|980.8|976.4|977.7|974.8|75
1679926800000|2023-03-27 14:20:00|980.6|975.6|980.2|975.2|980.8|975.8|980.2|975.2|34
1679928000000|2023-03-27 14:40:00|978.9|973.9|979.1|974.1|979.4|974.4|978.9|973.9|30
1679928300000|2023-03-27 14:45:00|979|974|978.5|973.5|979.5|974.5|978.5|973.5|31
1679928600000|2023-03-27 14:50:00|978.4|973.4|979.2|974.2|979.2|975|976.8|973.3|53
1679928900000|2023-03-27 14:55:00|979.1|974.1|979.4|974.4|979.7|974.7|979.1|974.1|39
1679929200000|2023-03-27 15:00:00|979.3|974.3|979.2|974.2|979.5|974.5|978.9|973.9|60
1679929500000|2023-03-27 15:05:00|979.3|974.3|979.3|974.3|979.3|974.3|979.2|974.2|11
1679929800000|2023-03-27 15:10:00|983|978|983.4|978.4|983.5|978.5|983|978|7
1679930100000|2023-03-27 15:15:00|983.3|978.3|983|978|983.3|978.3|982.6|977.6|47
1679930400000|2023-03-27 15:20:00|983.1|978.1|983|978|983.1|978.1|982.6|977.6|43
1679930700000|2023-03-27 15:25:00|982.9|977.9|983|978|983.1|978.1|982.6|977.6|28
1679931000000|2023-03-27 15:30:00|982.9|977.9|981.1|976.1|983|978|981|976|76
1679931300000|2023-03-27 15:35:00|981|976|979.9|974.9|981.5|976.5|979.7|974.7|48
1679931600000|2023-03-27 15:40:00|979.8|974.8|980.4|975.4|980.4|975.4|979.8|974.8|30
1679931900000|2023-03-27 15:45:00|980.3|975.3|981.6|976.6|981.6|976.6|980.2|975.2|40
1679932200000|2023-03-27 15:50:00|981.5|976.5|983.3|978.3|983.6|978.6|981|976|34
1679932500000|2023-03-27 15:55:00|983.2|978.2|982.5|977.5|984|979|982.4|977.4|71
1679932800000|2023-03-27 16:00:00|982.6|977.6|983.2|978.2|983.4|978.4|982.2|977.2|59
1679933100000|2023-03-27 16:05:00|983.3|978.3|980.8|975.8|983.4|978.4|980.6|975.6|63
1679933400000|2023-03-27 16:10:00|980.9|975.9|980.5|975.5|980.9|975.9|980.2|975.2|40
1679933700000|2023-03-27 16:15:00|980.8|975.8|981|976|981|976|980.2|975.2|48
1679934000000|2023-03-27 16:20:00|980.9|975.9|981.3|976.3|982.1|977.1|980.8|975.8|65
1679934300000|2023-03-27 16:25:00|981.2|976.2|981.3|976.3|981.6|976.6|981.2|976.2|54
1679934600000|2023-03-27 16:30:00|981.2|976.2|980.7|975.7|981.6|976.6|980.6|975.6|60
1679934900000|2023-03-27 16:35:00|980.6|975.6|980.6|975.6|981.4|976.4|980|975|67
1679935200000|2023-03-27 16:40:00|980.5|975.5|981.5|976.5|981.6|976.6|980.4|975.4|65
1679935500000|2023-03-27 16:45:00|981.6|976.6|979.6|974.6|981.7|976.7|979.6|974.6|68
1679935800000|2023-03-27 16:50:00|979.8|974.8|979.4|974.4|980.6|975.6|979.4|974.4|54
1679936100000|2023-03-27 16:55:00|979.5|974.5|978.3|973.3|979.7|974.7|978.3|973.3|66
1679936400000|2023-03-27 17:00:00|978.2|973.2|978|973|978.9|973.9|976.6|971.6|119
1679936700000|2023-03-27 17:05:00|977.9|972.9|976|971|978.6|973.6|976|971|107
1679937000000|2023-03-27 17:10:00|976.1|971.1|975.5|970.5|976.6|971.6|975.5|970.5|91
1679937300000|2023-03-27 17:15:00|975.6|970.6|976.7|971.7|977.3|972.3|975.2|970.2|99
1679937600000|2023-03-27 17:20:00|976.6|971.6|976.8|971.8|977.9|972.9|976.1|971.1|60
1679937900000|2023-03-27 17:25:00|976.9|971.9|976.9|971.9|977.4|972.4|976.6|971.6|60
1679938200000|2023-03-27 17:30:00|976.8|971.8|975.4|970.4|976.9|971.9|975.3|970.3|46
1679938500000|2023-03-27 17:35:00|975.3|970.3|976.6|971.6|976.9|971.9|975.1|970.1|50
1679938800000|2023-03-27 17:40:00|976.3|971.3|976.7|971.7|976.7|971.7|975.9|970.9|53
1679939100000|2023-03-27 17:45:00|976.6|971.6|977.7|972.7|977.9|972.9|975.7|970.7|49
1679939400000|2023-03-27 17:50:00|977.6|972.6|977.3|972.3|977.6|972.6|977|972|42
1679939700000|2023-03-27 17:55:00|977.4|972.4|977.1|972.1|977.6|972.6|976.9|971.9|42
1679940000000|2023-03-27 18:00:00|977.2|972.2|977.1|972.1|977.5|972.5|977|972|36
1679940300000|2023-03-27 18:05:00|977|972|977.4|972.4|977.5|972.5|976.9|971.9|36
1679940600000|2023-03-27 18:10:00|977.2|972.2|977.5|972.5|977.5|972.5|977.2|972.2|14
1679940900000|2023-03-27 18:15:00|977.6|972.6|978.3|973.3|978.4|973.4|977.5|972.5|31
1679941200000|2023-03-27 18:20:00|978.1|973.1|978.8|973.8|978.9|973.9|978|973|20
1679941500000|2023-03-27 18:25:00|978.9|973.9|978.5|973.5|978.9|973.9|978.3|973.3|35
1679941800000|2023-03-27 18:30:00|978.4|973.4|978.9|973.9|978.9|973.9|978.3|973.3|21
1679942100000|2023-03-27 18:35:00|978.8|973.8|979.8|974.8|980.5|975.5|978.8|973.8|39
1679942400000|2023-03-27 18:40:00|979.9|974.9|980.5|975.5|980.5|975.5|979.4|974.4|28
1679942700000|2023-03-27 18:45:00|980.6|975.6|982|977|982.1|977.1|980.4|975.4|49
1679943000000|2023-03-27 18:50:00|982.2|977.2|981.3|976.3|982.2|977.2|980.5|975.5|39
1679943300000|2023-03-27 18:55:00|981.4|976.4|981.4|976.4|981.7|976.7|981|976|34
1679943600000|2023-03-27 19:00:00|981.5|976.5|980.9|975.9|982.3|977.3|980.7|975.7|33
1679943900000|2023-03-27 19:05:00|981.2|976.2|981.4|976.4|981.9|976.9|981.2|976.2|31
1679944200000|2023-03-27 19:10:00|981.3|976.3|980.3|975.3|981.6|976.6|980.1|975.1|25
1679944500000|2023-03-27 19:15:00|980.2|975.2|980.2|975.2|980.5|975.5|980.1|975.1|25
1679944800000|2023-03-27 19:20:00|980.3|975.3|980|975|980.3|975.3|979.9|974.9|27
1679945100000|2023-03-27 19:25:00|979.8|974.8|979.5|974.5|979.9|974.9|979.4|974.4|13
1679945400000|2023-03-27 19:30:00|979.7|974.7|979.4|974.4|979.7|974.7|979.2|974.2|18
1679945700000|2023-03-27 19:35:00|979.5|974.5|979.9|974.9|980|975|979.4|974.4|28
1679946000000|2023-03-27 19:40:00|980|975|980.5|975.5|980.5|975.5|979.9|974.9|13
1679946300000|2023-03-27 19:45:00|980.3|975.3|980.9|975.9|980.9|975.9|980.3|975.3|28
1679946600000|2023-03-27 19:50:00|980.8|975.8|980.7|975.7|980.9|975.9|980.5|975.5|36
1679946900000|2023-03-27 19:55:00|980.6|975.6|980.6|975.6|980.9|975.9|980.4|975.4|32
1679947200000|2023-03-27 20:00:00|980.7|975.7|980.7|975.7|981|976|980.4|975.4|13
1679947500000|2023-03-27 20:05:00|980.5|975.5|980.6|975.6|980.7|975.7|980.5|975.5|8
1679947800000|2023-03-27 20:10:00|980.5|975.5|980.5|975.5|980.6|975.6|980.4|975.4|17
1679948100000|2023-03-27 20:15:00|980.6|975.6|980.5|975.5|980.6|975.6|980.4|975.4|6
1679948400000|2023-03-27 20:20:00|980.4|975.4|980.7|975.7|980.7|975.7|980.4|975.4|12
1679948700000|2023-03-27 20:25:00|980.6|975.6|980.1|975.1|980.7|975.7|980.1|975.1|26
1679949000000|2023-03-27 20:30:00|980.3|975.3|980.2|975.2|980.4|975.4|980.2|975.2|9
1679949300000|2023-03-27 20:35:00|980.3|975.3|980|975|980.3|975.3|980|975|6
1679949600000|2023-03-27 20:40:00|980.1|975.1|980|975|980.4|975.4|980|975|22
1679949900000|2023-03-27 20:45:00|980.1|975.1|979.8|974.8|980.1|975.1|979.7|974.7|12
1679950200000|2023-03-27 20:50:00|979.9|974.9|980.7|975.7|981|976|979.8|974.8|21
1679950500000|2023-03-27 20:55:00|980.5|975.5|981|976|981.1|976.1|980.4|975.4|25
1679954400000|2023-03-27 22:00:00|982.9|971.9|981.3|976.3|982.9|976.4|980.7|971.1|36
1679954700000|2023-03-27 22:05:00|981.2|976.2|981.4|976.4|981.5|976.5|981.2|976.2|20
1679955000000|2023-03-27 22:10:00|980.9|975.9|980.9|975.9|981|976|980|975|22
1679955300000|2023-03-27 22:15:00|981.3|976.3|980.9|975.9|981.3|976.3|980.9|975.9|4
1679955600000|2023-03-27 22:20:00|980.7|975.7|980.5|975.5|980.7|975.7|980.3|975.3|11
1679955900000|2023-03-27 22:25:00|980.7|975.7|980.4|975.4|980.7|975.7|979.9|974.9|17
1679956200000|2023-03-27 22:30:00|980.3|975.3|980.7|975.7|980.7|975.7|980.3|975.3|7
1679956500000|2023-03-27 22:35:00|980.8|975.8|980.6|975.6|980.8|975.8|980.5|975.5|12
1679956800000|2023-03-27 22:40:00|980.7|975.7|981.1|976.1|981.2|976.2|980.6|975.6|19
1679957100000|2023-03-27 22:45:00|981.2|976.2|981.6|976.6|981.9|976.9|981.2|976.2|16
1679957400000|2023-03-27 22:50:00|981.5|976.5|982.2|977.2|982.4|977.4|981.2|976.2|20
1679957700000|2023-03-27 22:55:00|982.1|977.1|982.3|977.3|982.3|977.3|982.1|977.1|11
1679958000000|2023-03-27 23:00:00|982.2|977.2|982.4|977.4|982.5|977.5|982.2|977.2|21
1679958300000|2023-03-27 23:05:00|982.5|977.5|982.1|977.1|982.8|977.8|982|977|21
1679958600000|2023-03-27 23:10:00|982.2|977.2|982.1|977.1|982.2|977.2|982|977|13
1679958900000|2023-03-27 23:15:00|982.2|977.2|982.6|977.6|982.6|977.6|982.2|977.2|4
1679959200000|2023-03-27 23:20:00|982.5|977.5|981.9|976.9|982.8|977.8|981.7|976.7|18
1679959500000|2023-03-27 23:25:00|981.7|976.7|981.7|976.7|981.8|976.8|981.6|976.6|7
1679959800000|2023-03-27 23:30:00|981.6|976.6|981.5|976.5|981.7|976.7|981.4|976.4|9
1679960100000|2023-03-27 23:35:00|981.6|976.6|981.2|976.2|981.6|976.6|981.2|976.2|6
1679960400000|2023-03-27 23:40:00|981.3|976.3|981.3|976.3|981.3|976.3|981.1|976.1|9
1679960700000|2023-03-27 23:45:00|981.2|976.2|981.6|976.6|981.6|976.6|981.2|976.2|13
1679961000000|2023-03-27 23:50:00|981.5|976.5|981.8|976.8|981.8|976.8|981.4|976.4|12
1679961300000|2023-03-27 23:55:00|981.7|976.7|982.1|977.1|982.1|977.1|981.7|976.7|11
1679961600000|2023-03-28 00:00:00|982.2|977.2|982|977|982.6|977.6|981.2|976.2|29
1679961900000|2023-03-28 00:05:00|981.9|976.9|982.3|977.3|982.4|977.4|981.9|976.9|18
1679962200000|2023-03-28 00:10:00|982.2|977.2|982.5|977.5|983.2|978.2|982.1|977.1|26
1679962500000|2023-03-28 00:15:00|982.4|977.4|981.7|976.7|982.6|977.6|981.6|976.6|37
1679962800000|2023-03-28 00:20:00|981.5|976.5|982.1|977.1|982.1|977.1|981.3|976.3|17
1679963100000|2023-03-28 00:25:00|982|977|981.5|976.5|982|977|981.5|976.5|12
1679963400000|2023-03-28 00:30:00|981.4|976.4|981.9|976.9|982|977|981.4|976.4|18
1679963700000|2023-03-28 00:35:00|981.8|976.8|981.6|976.6|981.9|976.9|981.6|976.6|5
1679964000000|2023-03-28 00:40:00|981.5|976.5|981.9|976.9|982|977|981.5|976.5|34
1679964300000|2023-03-28 00:45:00|981.8|976.8|981.6|976.6|981.9|976.9|981.2|976.2|46
1679964600000|2023-03-28 00:50:00|981.5|976.5|982.8|977.8|982.8|977.8|981.3|976.3|45
1679964900000|2023-03-28 00:55:00|982.9|977.9|981.7|976.7|983.1|978.1|981.7|976.7|32
1679965200000|2023-03-28 01:00:00|981.6|976.6|981.6|976.6|982.1|977.1|981.3|976.3|41
1679965500000|2023-03-28 01:05:00|981.5|976.5|981.9|976.9|982.1|977.1|981.4|976.4|34
1679965800000|2023-03-28 01:10:00|981.8|976.8|982.2|977.2|982.6|977.6|981.8|976.8|34
1679966100000|2023-03-28 01:15:00|982.3|977.3|982.3|977.3|982.4|977.4|981.9|976.9|38
1679966400000|2023-03-28 01:20:00|982.4|977.4|982.7|977.7|982.9|977.9|982.3|977.3|26
1679966700000|2023-03-28 01:25:00|982.8|977.8|983.5|978.5|983.5|978.5|982.8|977.8|14
1679967000000|2023-03-28 01:30:00|983.4|978.4|983.2|978.2|983.9|978.9|982.6|977.6|58
1679967300000|2023-03-28 01:35:00|983.3|978.3|982.4|977.4|983.3|978.3|982.4|977.4|31
1679967600000|2023-03-28 01:40:00|982.3|977.3|982.7|977.7|982.8|977.8|982.1|977.1|34
1679967900000|2023-03-28 01:45:00|982.9|977.9|982.7|977.7|983.3|978.3|982.6|977.6|32
1679968200000|2023-03-28 01:50:00|982.9|977.9|982.8|977.8|982.9|977.9|982.4|977.4|21
1679968500000|2023-03-28 01:55:00|982.9|977.9|982.9|977.9|983.4|978.4|982.7|977.7|38
1679968800000|2023-03-28 02:00:00|982.8|977.8|982.3|977.3|983.1|978.1|982.1|977.1|37
1679969100000|2023-03-28 02:05:00|982.2|977.2|981.6|976.6|982.3|977.3|981.6|976.6|32
1679969400000|2023-03-28 02:10:00|981.5|976.5|982.3|977.3|982.4|977.4|981.4|976.4|34
1679969700000|2023-03-28 02:15:00|982.4|977.4|982.5|977.5|982.6|977.6|982.3|977.3|17
1679970000000|2023-03-28 02:20:00|982.4|977.4|982.5|977.5|982.6|977.6|982|977|23
1679970300000|2023-03-28 02:25:00|982.6|977.6|982.7|977.7|982.7|977.7|982.1|977.1|30
1679970600000|2023-03-28 02:30:00|982.4|977.4|983.4|978.4|983.8|978.8|982.4|977.4|30
1679970900000|2023-03-28 02:35:00|983.3|978.3|982.8|977.8|983.4|978.4|982.6|977.6|33
1679971200000|2023-03-28 02:40:00|982.7|977.7|983.2|978.2|983.2|978.2|982.4|977.4|14
1679971500000|2023-03-28 02:45:00|983.3|978.3|983.5|978.5|983.9|978.9|983.2|978.2|29
1679971800000|2023-03-28 02:50:00|983.4|978.4|982.6|977.6|983.4|978.4|982.3|977.3|23
1679972100000|2023-03-28 02:55:00|982.5|977.5|981.8|976.8|982.5|977.5|981.5|976.5|40
1679972400000|2023-03-28 03:00:00|981.9|976.9|982.4|977.4|982.5|977.5|981.8|976.8|26
1679972700000|2023-03-28 03:05:00|982.1|977.1|982.1|977.1|982.1|977.1|981.7|976.7|30
1679973000000|2023-03-28 03:10:00|982|977|981.9|976.9|982.2|977.2|981.9|976.9|35
1679973300000|2023-03-28 03:15:00|982|977|981.2|976.2|982|977|981.2|976.2|16
1679973600000|2023-03-28 03:20:00|981.1|976.1|981.6|976.6|981.6|976.6|981.1|976.1|28
1679973900000|2023-03-28 03:25:00|981.7|976.7|981.3|976.3|982.1|977.1|981.1|976.1|31
1679974200000|2023-03-28 03:30:00|981.5|976.5|981.3|976.3|981.5|976.5|981.1|976.1|17
1679974500000|2023-03-28 03:35:00|981.4|976.4|981.7|976.7|981.8|976.8|981.4|976.4|5
1679974800000|2023-03-28 03:40:00|981.8|976.8|981|976|981.8|976.8|981|976|16
1679975100000|2023-03-28 03:45:00|981.1|976.1|980.9|975.9|981.2|976.2|980.8|975.8|10
1679975400000|2023-03-28 03:50:00|981|976|980.6|975.6|981|976|980.5|975.5|13
1679975700000|2023-03-28 03:55:00|980.5|975.5|980.6|975.6|980.7|975.7|980.5|975.5|10
1679976000000|2023-03-28 04:00:00|980.5|975.5|980.8|975.8|980.9|975.9|980.5|975.5|7
1679976300000|2023-03-28 04:05:00|980.7|975.7|980.9|975.9|980.9|975.9|980.7|975.7|5
1679976600000|2023-03-28 04:10:00|981|976|980.9|975.9|981|976|980.9|975.9|12
1679976900000|2023-03-28 04:15:00|981|976|980.9|975.9|981|976|980.9|975.9|4
1679977200000|2023-03-28 04:20:00|981|976|979.3|974.3|981|976|979.3|974.3|15
1679977500000|2023-03-28 04:25:00|978.8|973.8|978.6|973.6|978.8|973.8|978.2|973.2|18
1679977800000|2023-03-28 04:30:00|978.7|973.7|978.6|973.6|978.7|973.7|978.6|973.6|2
1679978100000|2023-03-28 04:35:00|978.7|973.7|979|974|979.1|974.1|978.6|973.6|11
1679978400000|2023-03-28 04:40:00|979.1|974.1|979.4|974.4|979.5|974.5|979|974|11
1679978700000|2023-03-28 04:45:00|979.2|974.2|979.2|974.2|979.2|974.2|979.2|974.2|1
1679979000000|2023-03-28 04:50:00|979.1|974.1|979.2|974.2|979.2|974.2|978.9|973.9|14
1679979300000|2023-03-28 04:55:00|979.1|974.1|977.6|972.6|979.1|974.1|977.5|972.5|20
1679979600000|2023-03-28 05:00:00|977.4|972.4|977.5|972.5|977.5|972.5|977.2|972.2|9
1679979900000|2023-03-28 05:05:00|977.6|972.6|978|973|978|973|977.6|972.6|6
1679980200000|2023-03-28 05:10:00|977.9|972.9|978.2|973.2|978.2|973.2|977.9|972.9|4
1679982900000|2023-03-28 05:55:00|978.4|973.4|978.5|973.5|978.5|973.5|978.4|973.4|2
1679983200000|2023-03-28 06:00:00|978.4|973.4|974.9|969.9|978.4|973.4|974.9|969.9|42
1679983500000|2023-03-28 06:05:00|974.8|969.8|975.8|970.8|976.3|972.4|974.1|969.8|32
1679983800000|2023-03-28 06:10:00|975.7|970.7|974|969|975.7|970.7|973.5|968.5|24
1679984100000|2023-03-28 06:15:00|973.9|968.9|973.9|968.9|974|969|973.9|968.9|13
1679984400000|2023-03-28 06:20:00|973.7|968.7|973.8|968.8|974.1|969.1|973.7|968.7|28
1679984700000|2023-03-28 06:25:00|973.7|968.7|973.3|968.3|974|969|973.1|968.1|22
1679985000000|2023-03-28 06:30:00|973.2|968.2|972.9|967.9|973.3|968.3|972.7|967.7|27
1679985300000|2023-03-28 06:35:00|973|968|972.5|967.5|973|968|972.4|967.4|22
1679985600000|2023-03-28 06:40:00|972.6|967.6|972.5|967.5|972.8|967.8|972.5|967.5|22
1679985900000|2023-03-28 06:45:00|972.4|967.4|972.8|967.8|972.8|967.8|972.4|967.4|14
1679986200000|2023-03-28 06:50:00|972.9|967.9|972.8|967.8|972.9|969.6|971.3|967.7|18
1679986800000|2023-03-28 07:00:00|973.3|968.3|974.3|969.3|974.5|971.2|972.9|968.3|19
1679987100000|2023-03-28 07:05:00|974.2|969.2|973.8|968.8|974.3|969.3|973.2|968.2|21
1679987400000|2023-03-28 07:10:00|974|969|973.6|968.6|974|969|973.5|968.5|22
1679987700000|2023-03-28 07:15:00|973.8|968.8|970.3|965.3|973.8|968.8|970.3|965.3|31
1679988000000|2023-03-28 07:20:00|970.2|965.2|970.6|965.6|970.7|965.7|969.7|964.7|35
1679988300000|2023-03-28 07:25:00|970.5|965.5|973.2|968.2|973.2|968.2|970.5|965.5|37
1679988600000|2023-03-28 07:30:00|973.1|968.1|972.2|967.2|973.2|968.2|972|967|20
1679988900000|2023-03-28 07:35:00|972.3|967.3|971.9|966.9|972.7|967.7|971.2|966.2|38
1679989200000|2023-03-28 07:40:00|971.7|966.7|971.2|966.2|971.7|966.7|971|966|12
1679989500000|2023-03-28 07:45:00|971.3|966.3|973.2|968.2|973.6|968.6|971.3|966.3|34
1679989800000|2023-03-28 07:50:00|973.4|968.4|973.1|968.1|973.4|968.4|972.6|967.6|19
1679990100000|2023-03-28 07:55:00|973.7|968.7|972.8|967.8|973.8|968.8|972.8|967.8|26
1679990400000|2023-03-28 08:00:00|972.9|967.9|973|968|973.2|968.2|972.6|967.6|44
1679990700000|2023-03-28 08:05:00|972.9|967.9|973.8|968.8|974|969|972.9|967.9|15
1679991000000|2023-03-28 08:10:00|973.7|968.7|974.8|969.8|974.9|969.9|973.2|968.2|33
1679991300000|2023-03-28 08:15:00|974.9|969.9|976.4|971.4|976.4|971.4|974.8|969.8|37
1679991600000|2023-03-28 08:20:00|976.3|971.3|976.1|971.1|976.3|971.3|976.1|971.1|21
1679991900000|2023-03-28 08:25:00|976.2|971.2|972.9|967.9|976.3|971.3|972.8|967.8|35
1679992200000|2023-03-28 08:30:00|972.5|967.5|972|967|972.6|967.6|971.9|966.9|22
1679992500000|2023-03-28 08:35:00|971.7|966.7|970.7|965.7|971.7|966.7|970.4|965.4|30
1679992800000|2023-03-28 08:40:00|970.8|965.8|972.1|967.1|972.2|967.2|970.4|965.4|42
1679993100000|2023-03-28 08:45:00|972.2|967.2|970.4|965.4|972.2|967.2|970.1|965.1|28
1679993400000|2023-03-28 08:50:00|970.3|965.3|970.7|965.7|970.7|965.7|970.3|965.3|24
1679993700000|2023-03-28 08:55:00|970.6|965.6|968.1|963.1|970.6|965.6|968.1|963.1|20
1679994000000|2023-03-28 09:00:00|968.4|963.4|969|964|969|964|968.3|963.3|51
1679994300000|2023-03-28 09:05:00|969.1|964.1|969.5|964.5|969.6|964.6|969|964|17
1679994600000|2023-03-28 09:10:00|969.4|964.4|971.9|966.9|971.9|966.9|969.4|964.4|17
1679994900000|2023-03-28 09:15:00|972|967|972.1|967.1|972.4|967.4|971.9|966.9|19
1679995200000|2023-03-28 09:20:00|972|967|970.9|965.9|972.1|967.1|970.9|965.9|19
1679995500000|2023-03-28 09:25:00|971|966|970.7|965.7|971|966|970.4|965.4|13
1679995800000|2023-03-28 09:30:00|970.6|965.6|972.1|967.1|972.1|967.1|970.2|965.2|14
1679996100000|2023-03-28 09:35:00|971.9|966.9|970.6|965.6|971.9|966.9|970.5|965.5|18
1679996400000|2023-03-28 09:40:00|970.5|965.5|970.6|965.6|970.6|965.6|970.2|965.2|19
1679996700000|2023-03-28 09:45:00|970.7|965.7|970.9|965.9|971.3|966.3|970.6|965.6|12
1679997000000|2023-03-28 09:50:00|971|966|970.9|965.9|971.1|966.1|970.9|965.9|3
1679997300000|2023-03-28 09:55:00|970.7|965.7|970.1|965.1|970.7|965.7|970.1|965.1|15
1679997600000|2023-03-28 10:00:00|970.2|965.2|970.6|965.6|970.7|965.7|969.9|964.9|23
1679997900000|2023-03-28 10:05:00|970.5|965.5|971.6|966.6|971.7|966.7|970.3|965.3|21
1679998200000|2023-03-28 10:10:00|971.7|966.7|971.1|966.1|971.7|966.7|970.9|965.9|14
1679998500000|2023-03-28 10:15:00|971.2|966.2|971.6|966.6|971.6|966.6|971.2|966.2|4
1679998800000|2023-03-28 10:20:00|971.8|966.8|970.6|965.6|971.8|966.8|970.5|965.5|14
1679999100000|2023-03-28 10:25:00|970.5|965.5|970.7|965.7|971.1|966.1|970.3|965.3|18
1679999400000|2023-03-28 10:30:00|970.6|965.6|969.9|964.9|970.7|965.7|969.9|964.9|13
1679999700000|2023-03-28 10:35:00|969.7|964.7|970.1|965.1|970.2|965.2|969.6|964.6|9
1680000000000|2023-03-28 10:40:00|970.3|965.3|970.7|965.7|971|966|970.3|965.3|11
1680000300000|2023-03-28 10:45:00|970.6|965.6|970.4|965.4|970.7|965.7|970.3|965.3|16
1680000600000|2023-03-28 10:50:00|970.5|965.5|970.4|965.4|970.6|965.6|970.3|965.3|11
1680000900000|2023-03-28 10:55:00|970.5|965.5|971.5|966.5|971.5|966.5|970.5|965.5|14
1680001200000|2023-03-28 11:00:00|971.4|966.4|972.5|967.5|972.7|967.7|971.3|966.3|17
1680001500000|2023-03-28 11:05:00|972.7|967.7|972.6|967.6|972.9|967.9|972.4|967.4|13
1680001800000|2023-03-28 11:10:00|972.7|967.7|973.1|968.1|973.1|968.1|972.2|967.2|13
1680002100000|2023-03-28 11:15:00|973.2|968.2|972.9|967.9|973.2|968.2|972.8|967.8|15
1680002400000|2023-03-28 11:20:00|972.8|967.8|973.4|968.4|973.5|968.5|972.8|967.8|11
1680002700000|2023-03-28 11:25:00|973.2|968.2|973.3|968.3|973.3|968.3|973.1|968.1|3
1680003000000|2023-03-28 11:30:00|973.4|968.4|974.5|969.5|974.6|969.6|973.4|968.4|17
1680003300000|2023-03-28 11:35:00|974.6|969.6|974.7|969.7|974.8|969.8|974.6|969.6|5
1680003600000|2023-03-28 11:40:00|974.2|969.2|972.8|967.8|974.2|969.2|972.8|967.8|12
1680003900000|2023-03-28 11:45:00|972.9|967.9|974.6|969.6|974.6|969.6|972.9|967.9|13
1680004200000|2023-03-28 11:50:00|974.7|969.7|975.5|970.5|975.7|970.7|974.7|969.7|17
1680004500000|2023-03-28 11:55:00|975.4|970.4|975.2|970.2|975.5|970.5|974.8|969.8|30
1680004800000|2023-03-28 12:00:00|975.1|970.1|972.2|967.2|975.1|970.1|972.1|967.1|34
1680005100000|2023-03-28 12:05:00|972.3|967.3|974.4|969.4|974.6|969.6|971.8|966.8|47
1680005400000|2023-03-28 12:10:00|974.8|969.8|973.9|968.9|974.8|969.8|972.9|967.9|46
1680005700000|2023-03-28 12:15:00|974.6|969.6|975|970|976|971|973.9|968.9|58
1680006000000|2023-03-28 12:20:00|974.9|969.9|974.5|969.5|976.5|971.5|973.6|968.6|102
1680006300000|2023-03-28 12:25:00|974.4|969.4|973.6|968.6|975.2|970.2|973.1|968.1|97
1680006600000|2023-03-28 12:30:00|973.5|968.5|971.5|966.5|975.1|970.1|970.9|965.9|103
1680006900000|2023-03-28 12:35:00|971.7|966.7|971.4|966.4|971.9|966.9|970.3|965.3|113
1680007200000|2023-03-28 12:40:00|971.2|966.2|971.5|966.5|972.6|967.6|969.7|964.7|91
1680007500000|2023-03-28 12:45:00|971.6|966.6|971.7|969.9|971.9|970.1|970.3|965.3|77
1680007800000|2023-03-28 12:50:00|971.6|969.8|969.5|964.5|971.6|969.8|969.5|964.5|34
1680008100000|2023-03-28 12:55:00|969.4|964.4|970.4|965.4|970.5|965.5|969.4|964.4|43
1680008400000|2023-03-28 13:00:00|970.5|965.5|969.2|964.2|970.5|965.5|969|964|90
1680008700000|2023-03-28 13:05:00|969.3|964.3|964.1|959.1|969.3|965|964.1|959.1|69
1680009000000|2023-03-28 13:10:00|964|959|967.5|962.5|967.6|962.6|963.9|958.9|99
1680009300000|2023-03-28 13:15:00|967.3|962.3|969.2|964.2|969.3|964.3|967|962|62
1680009600000|2023-03-28 13:20:00|969.3|964.3|967.7|965.9|970.9|966|967.6|964.3|49
1680009900000|2023-03-28 13:25:00|967.5|965.7|967.7|965.9|969.6|966|966.9|964.4|44
1680010200000|2023-03-28 13:30:00|967.8|966|970.5|965.5|970.5|966|967.8|964.5|102
1680010500000|2023-03-28 13:35:00|970.6|965.6|971.5|966.5|971.7|966.7|970.6|965.6|81
1680010800000|2023-03-28 13:40:00|968.5|963.5|967.3|962.3|968.6|963.6|967|962|61
1680011100000|2023-03-28 13:45:00|967.5|962.5|968|963|968|963|967.1|962.1|94
1680011400000|2023-03-28 13:50:00|967.9|962.9|968.7|963.7|968.7|963.7|967.7|962.7|58
1680011700000|2023-03-28 13:55:00|968.6|963.6|973.2|963.5|973.2|964.6|968.2|963.2|36
1680012000000|2023-03-28 14:00:00|973|963.2|968.6|963.6|973|963.6|967.7|962.5|91
1680012300000|2023-03-28 14:05:00|968.5|963.5|968.3|963.3|968.9|963.9|967.7|962.7|71
1680012600000|2023-03-28 14:10:00|968.2|963.2|968.2|963.2|968.3|963.3|967.7|962.7|42
1680012900000|2023-03-28 14:15:00|968.1|963.1|966.6|961.6|968.1|963.1|966.4|961.4|63
1680013200000|2023-03-28 14:20:00|966.7|961.7|967.1|962.1|967.4|962.4|966.5|961.5|41
1680013500000|2023-03-28 14:25:00|967.3|962.3|968.3|963.3|969|964|967.3|962.3|69
1680013800000|2023-03-28 14:30:00|968.2|963.2|968|963|968.4|963.4|967.9|962.9|14
1680016800000|2023-03-28 15:20:00|970.8|965.8|971.3|966.3|971.5|966.5|970.7|965.7|29
1680017100000|2023-03-28 15:25:00|971.4|966.4|972.5|967.5|973.2|968.2|971.3|966.3|39
1680017400000|2023-03-28 15:30:00|972.7|967.7|973.1|968.1|973.3|968.3|972.1|967.1|47
1680017700000|2023-03-28 15:35:00|973.2|968.2|972.7|967.7|973.2|968.2|972.4|967.4|23
1680018000000|2023-03-28 15:40:00|972.8|967.8|972.1|967.1|972.8|967.8|972.1|967.1|9
1680018300000|2023-03-28 15:45:00|972.2|967.2|972.2|967.2|972.4|967.4|972.1|967.1|14
1680018600000|2023-03-28 15:50:00|972.3|967.3|972.4|967.4|972.6|967.6|972.2|967.2|31
1680019500000|2023-03-28 16:05:00|972.7|967.7|972.5|967.5|973|968|972.5|967.5|14
1680019800000|2023-03-28 16:10:00|972.4|967.4|971.2|966.2|972.4|967.4|970.2|965.2|50
1680020100000|2023-03-28 16:15:00|971.4|966.4|970.8|965.8|971.6|966.6|970.7|965.7|45
1680020400000|2023-03-28 16:20:00|970.9|965.9|970.7|965.7|971.1|966.1|970.6|965.6|24
1680020700000|2023-03-28 16:25:00|970.8|965.8|970|968.2|971.2|968.6|969.9|965.8|31
1680021000000|2023-03-28 16:30:00|969.9|968.1|971.7|966.7|971.8|968.3|969.7|966.7|18
1680021300000|2023-03-28 16:35:00|970.1|968.3|972.1|967.1|972.2|968.3|969.9|966.7|29
1680021600000|2023-03-28 16:40:00|972.2|967.2|972.3|967.3|972.3|967.3|972.1|967.1|22
1680022500000|2023-03-28 16:55:00|971|966|973.4|968.4|973.5|968.5|970.2|965.2|47
1680022800000|2023-03-28 17:00:00|973.2|968.2|969.4|967.6|974.3|970.3|968.9|967.1|83
1680023100000|2023-03-28 17:05:00|969.5|967.7|968|966.2|970.9|967.7|968|964.9|75
1680023400000|2023-03-28 17:10:00|968.2|966.4|970.4|965.4|970.6|966.4|968.2|964.9|30
1680023700000|2023-03-28 17:15:00|970.3|965.3|971|966|971.1|966.1|970.2|965.2|29
1680024000000|2023-03-28 17:20:00|971.1|966.1|970.4|965.4|971.1|966.1|970.3|965.3|14
1680028200000|2023-03-28 18:30:00|970.3|965.3|971.3|966.3|971.4|966.4|970.3|965.3|21
1680028500000|2023-03-28 18:35:00|971.5|966.5|968.3|963.3|971.6|966.6|968.2|963.2|50
1680028800000|2023-03-28 18:40:00|968.4|963.4|969.6|964.6|969.7|964.7|968.3|963.3|22
1680029100000|2023-03-28 18:45:00|969.7|964.7|969.8|964.8|970.1|965.1|969.7|964.7|31
1680029400000|2023-03-28 18:50:00|969.7|964.7|970.9|965.9|970.9|965.9|969.6|964.6|14
1680029700000|2023-03-28 18:55:00|970.8|965.8|971|966|971.2|966.2|970.8|965.8|24
1680030000000|2023-03-28 19:00:00|971.1|966.1|972.2|967.2|972.5|967.5|971|966|37
1680030300000|2023-03-28 19:05:00|972.3|967.3|971.6|966.6|972.3|967.3|971.6|966.6|32
1680030600000|2023-03-28 19:10:00|971.5|966.5|971.4|966.4|971.7|966.7|971.2|966.2|27
1680030900000|2023-03-28 19:15:00|971.3|966.3|971.1|966.1|971.4|966.4|971.1|966.1|20
1680031200000|2023-03-28 19:20:00|971.2|966.2|971.9|966.9|972|967|971.1|966.1|24
1680031500000|2023-03-28 19:25:00|972|967|971.7|966.7|972|967|971.7|966.7|20
1680031800000|2023-03-28 19:30:00|971.6|966.6|971.4|966.4|971.6|966.6|971.2|966.2|19
1680032100000|2023-03-28 19:35:00|971.6|966.6|971.8|966.8|972|967|971.6|966.6|14
1680032400000|2023-03-28 19:40:00|971.7|966.7|971.4|966.4|971.7|966.7|971.4|966.4|4
1680036900000|2023-03-28 20:55:00|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|2
1680040800000|2023-03-28 22:00:00|975.4|964.6|970|965|975.4|965.7|969.5|963.5|24
1680041100000|2023-03-28 22:05:00|970.3|965.3|970.8|965.8|970.8|965.8|970.3|965.3|9
1680041400000|2023-03-28 22:10:00|970.9|965.9|970.7|965.7|970.9|965.9|970.7|965.7|7
1680041700000|2023-03-28 22:15:00|970.9|965.9|971.1|966.1|971.2|966.2|970.9|965.9|12
1680042000000|2023-03-28 22:20:00|970.8|965.8|970.8|965.8|970.9|965.9|970.8|965.8|5
1680053400000|2023-03-29 01:30:00|968.5|963.5|968.6|963.6|968.6|963.6|968.4|963.4|4
1680053700000|2023-03-29 01:35:00|968.5|963.5|968.5|963.5|968.6|963.6|968.5|963.5|17
1680054000000|2023-03-29 01:40:00|968.6|963.6|968.4|963.4|968.6|963.6|968.3|963.3|15
1680054300000|2023-03-29 01:45:00|968.5|963.5|968.6|963.6|968.6|963.6|968.4|963.4|12
1680054600000|2023-03-29 01:50:00|969.2|964.2|969.4|964.4|969.4|964.4|968.9|963.9|7
1680054900000|2023-03-29 01:55:00|969.3|964.3|969.3|964.3|969.4|964.4|969.3|964.3|5
1680055200000|2023-03-29 02:00:00|969.4|964.4|968.9|963.9|970.1|965.1|968.8|963.8|21
1680055500000|2023-03-29 02:05:00|968.8|963.8|968.6|963.6|968.9|963.9|968.6|963.6|25
1680055800000|2023-03-29 02:10:00|968.7|963.7|968.8|963.8|968.8|963.8|968.6|963.6|10
1680056100000|2023-03-29 02:15:00|968.9|963.9|968.3|963.3|968.9|963.9|968.1|963.1|16
1680056400000|2023-03-29 02:20:00|968.2|963.2|967.6|962.6|968.3|963.3|967.6|962.6|8
1680056700000|2023-03-29 02:25:00|967.5|962.5|967.6|962.6|967.7|962.7|967.5|962.5|8
1680057000000|2023-03-29 02:30:00|967.5|962.5|967.1|962.1|967.5|962.5|967.1|962.1|8
1680057300000|2023-03-29 02:35:00|967.2|962.2|967.2|962.2|967.3|962.3|967.2|962.2|3
1680057600000|2023-03-29 02:40:00|967.1|962.1|967.2|962.2|967.4|962.4|967.1|962.1|6
1680057900000|2023-03-29 02:45:00|967.4|962.4|967.1|962.1|967.4|962.4|967|962|16
1680058200000|2023-03-29 02:50:00|967.2|962.2|967.4|962.4|967.4|962.4|967.2|962.2|18
1680058500000|2023-03-29 02:55:00|967.3|962.3|967.3|962.3|967.6|962.6|967|962|28
1680058800000|2023-03-29 03:00:00|967.1|962.1|967.5|962.5|967.5|962.5|967.1|962.1|31
1680059100000|2023-03-29 03:05:00|967.4|962.4|968.2|963.2|968.2|963.2|967.3|962.3|40
1680059400000|2023-03-29 03:10:00|968.3|963.3|968.2|963.2|968.3|963.3|968.2|963.2|18
1680059700000|2023-03-29 03:15:00|968.3|963.3|968.5|963.5|968.5|963.5|968|963|18
1680060000000|2023-03-29 03:20:00|968.4|963.4|967.5|962.5|968.5|963.5|967.5|962.5|25
1680060300000|2023-03-29 03:25:00|967.4|962.4|968|963|968.1|963.1|967.4|962.4|34
1680060600000|2023-03-29 03:30:00|967.9|962.9|965.4|960.4|968|963|965.4|960.4|28
1680060900000|2023-03-29 03:35:00|965.3|960.3|965|960|965.4|960.4|964.8|959.8|36
1680061200000|2023-03-29 03:40:00|964.9|959.9|964.7|959.7|965.3|960.3|964.7|959.7|30
1680061500000|2023-03-29 03:45:00|964.8|959.8|964.7|959.7|964.9|959.9|964.7|959.7|6
1680061800000|2023-03-29 03:50:00|964.8|959.8|965|960|965|960|964.8|959.8|9
1680062100000|2023-03-29 03:55:00|965.3|960.3|965.1|960.1|965.4|960.4|965|960|10
1680062400000|2023-03-29 04:00:00|965.2|960.2|965.2|960.2|965.5|960.5|965|960|26
1680062700000|2023-03-29 04:05:00|965.3|960.3|964.7|959.7|965.5|960.5|964.7|959.7|21
1680063000000|2023-03-29 04:10:00|964.6|959.6|964.8|959.8|964.9|959.9|964.4|959.4|26
1680063300000|2023-03-29 04:15:00|964.7|959.7|965.5|960.5|965.5|960.5|964.5|959.5|53
1680063600000|2023-03-29 04:20:00|965.6|960.6|965.7|960.7|965.8|960.8|965.5|960.5|7
1680063900000|2023-03-29 04:25:00|965.6|960.6|965.8|960.8|965.8|960.8|965.5|960.5|15
1680064200000|2023-03-29 04:30:00|965.9|960.9|966.6|961.6|966.6|961.6|965.8|960.8|29
1680064500000|2023-03-29 04:35:00|966.7|961.7|966.2|961.2|966.7|961.7|965.9|960.9|24
1680064800000|2023-03-29 04:40:00|966.3|961.3|965.5|960.5|966.4|961.4|965.5|960.5|9
1680065100000|2023-03-29 04:45:00|965.2|960.2|966.1|961.1|966.1|961.1|965.2|960.2|25
1680065400000|2023-03-29 04:50:00|965.9|960.9|966.4|961.4|966.4|961.4|965.8|960.8|16
1680065700000|2023-03-29 04:55:00|966.2|961.2|965.9|960.9|966.2|961.2|965.7|960.7|8
1680066000000|2023-03-29 05:00:00|965.8|960.8|965.5|960.5|966.2|961.2|965.5|960.5|13
1680066300000|2023-03-29 05:05:00|965.6|960.6|965.1|960.1|965.6|960.6|964.7|959.7|20
1680066600000|2023-03-29 05:10:00|964.8|959.8|964.7|959.7|965.1|960.1|964.5|959.5|25
1680066900000|2023-03-29 05:15:00|964.6|959.6|964.3|959.3|964.9|959.9|964.2|959.2|30
1680067200000|2023-03-29 05:20:00|964.6|959.6|964.8|959.8|965.5|960.5|964.5|959.5|57
1680067500000|2023-03-29 05:25:00|964.7|959.7|964.6|959.6|964.8|959.8|964.6|959.6|27
1680067800000|2023-03-29 05:30:00|964.5|959.5|963.4|958.4|964.6|959.6|962.9|957.9|51
1680068100000|2023-03-29 05:35:00|963.3|958.3|962.6|957.6|963.7|958.7|962.6|957.6|38
1680068400000|2023-03-29 05:40:00|962.5|957.5|962.1|957.1|962.6|957.6|962.1|957.1|23
1680068700000|2023-03-29 05:45:00|962.2|957.2|962.1|957.1|962.3|957.3|962.1|957.1|12
1680069000000|2023-03-29 05:50:00|962|957|961.5|956.5|962.1|957.1|961.1|956.1|19
1680069300000|2023-03-29 05:55:00|961.6|956.6|961.7|956.7|961.8|956.8|961.4|956.4|16
1680069600000|2023-03-29 06:00:00|961.8|956.8|961.9|956.9|962.3|957.3|961.8|956.8|22
1680069900000|2023-03-29 06:05:00|961.8|956.8|962.1|957.1|962.1|957.1|961.8|956.8|24
1680070800000|2023-03-29 06:20:00|960.5|958.7|961.6|959.8|961.6|959.8|960.4|958.6|18
1680071100000|2023-03-29 06:25:00|961.7|959.9|962.3|960.5|962.3|960.5|961.5|959.7|15
1680071400000|2023-03-29 06:30:00|962.2|960.4|963.6|961.8|964.1|962.3|961.9|960.1|38
1680071700000|2023-03-29 06:35:00|963.9|962.1|962.8|961|965.3|962.1|962.7|959.5|28
1680072000000|2023-03-29 06:40:00|962.7|960.9|964.3|959.3|964.4|961.2|962.7|958.1|49
1680072300000|2023-03-29 06:45:00|964.2|959.2|964.8|959.8|965.3|960.3|963.3|958.3|61
1680072600000|2023-03-29 06:50:00|964.6|959.6|965.6|960.6|965.8|960.8|964.2|959.2|47
1680072900000|2023-03-29 06:55:00|965.5|960.5|965.2|960.2|965.9|960.9|964.5|959.5|39
1680073200000|2023-03-29 07:00:00|965|960|964.7|959.7|965.3|960.3|964.4|959.4|47
1680073500000|2023-03-29 07:05:00|964.9|959.9|964|959|965|960|963.4|958.4|63
1680073800000|2023-03-29 07:10:00|963.8|958.8|964.5|959.5|964.6|959.6|963.4|958.4|73
1680074100000|2023-03-29 07:15:00|964.6|959.6|965.3|960.3|965.6|960.6|964.4|959.4|38
1680074400000|2023-03-29 07:20:00|965.2|960.2|965.7|960.7|966.2|961.2|965.2|960.2|29
1680074700000|2023-03-29 07:25:00|965.8|960.8|966.2|961.2|966.6|961.6|965.8|960.8|45
1680075000000|2023-03-29 07:30:00|966.1|961.1|966.8|961.8|967.5|962.5|966.1|961.1|18
1680075300000|2023-03-29 07:35:00|966.7|961.7|966.3|961.3|966.9|962.9|964.7|960.9|54
1680075600000|2023-03-29 07:40:00|966.4|961.4|968.7|963.7|968.7|963.7|966.3|961.3|54
1680075900000|2023-03-29 07:45:00|968.8|963.8|968.7|963.7|969.1|964.1|968.1|963.1|33
1680076200000|2023-03-29 07:50:00|968.6|963.6|969.2|964.2|969.4|964.4|968.6|963.6|34
1680076500000|2023-03-29 07:55:00|969.1|964.1|966.6|961.6|969.6|965.1|966.3|961.3|28
1680076800000|2023-03-29 08:00:00|966.5|961.5|966|961|966.7|961.7|965.7|960.7|36
1680077100000|2023-03-29 08:05:00|966.1|961.1|965.7|960.7|966.6|961.6|965.7|960.7|24
1680077400000|2023-03-29 08:10:00|965.8|960.8|966.9|961.9|966.9|961.9|965.7|960.7|21
1680077700000|2023-03-29 08:15:00|966.8|961.8|966.7|961.7|966.9|961.9|966.1|961.1|21
1680078000000|2023-03-29 08:20:00|966.8|961.8|966.7|961.7|968.3|963.3|966.6|961.6|30
1680078300000|2023-03-29 08:25:00|966.6|961.6|965.2|960.2|966.6|961.6|965.1|960.1|23
1680078600000|2023-03-29 08:30:00|965.3|960.3|965|960|965.4|960.4|964.7|959.7|21
1680078900000|2023-03-29 08:35:00|965.1|960.1|965.1|960.1|965.4|960.4|964.8|959.8|18
1680079200000|2023-03-29 08:40:00|965|960|965.1|960.1|965.1|960.1|964.7|959.7|20
1680079500000|2023-03-29 08:45:00|965|960|965|960|965.1|960.1|965|960|3
1680080400000|2023-03-29 09:00:00|966.1|961.1|967.4|962.4|967.4|962.4|966|961|43
1680080700000|2023-03-29 09:05:00|967.3|962.3|967.2|962.2|967.4|962.4|966.8|961.8|23
1680081000000|2023-03-29 09:10:00|967.3|962.3|967.5|962.5|967.9|962.9|967.1|962.1|26
1680081300000|2023-03-29 09:15:00|967.4|962.4|967.5|962.5|967.8|962.8|967|962|28
1680081600000|2023-03-29 09:20:00|967.9|962.9|967.7|962.7|968.1|963.1|967.5|962.5|26
1680081900000|2023-03-29 09:25:00|967.8|962.8|968.3|963.3|968.6|963.6|967.8|962.8|13
1680082200000|2023-03-29 09:30:00|968.4|963.4|969|964|969|964|968.3|963.3|19
1680082500000|2023-03-29 09:35:00|968.9|963.9|969.1|964.1|969.1|964.1|968.4|963.4|18
1680082800000|2023-03-29 09:40:00|969.2|964.2|969.6|964.6|969.6|964.6|969.1|964.1|22
1680083100000|2023-03-29 09:45:00|969.7|964.7|969.8|964.8|969.9|964.9|969.6|964.6|21
1680083400000|2023-03-29 09:50:00|969.7|964.7|969.8|964.8|969.8|964.8|969.7|964.7|4
1680083700000|2023-03-29 09:55:00|969.9|964.9|970.3|965.3|971|966|969.8|964.8|23
1680084000000|2023-03-29 10:00:00|970.4|965.4|969.8|964.8|970.4|965.4|969.8|964.8|13
1680084300000|2023-03-29 10:05:00|970|965|969.4|964.4|970|965|969.4|964.4|12
1680084600000|2023-03-29 10:10:00|969.7|964.7|969.8|964.8|969.8|964.8|968.8|963.8|49
1680084900000|2023-03-29 10:15:00|969.9|964.9|967.5|962.5|969.9|964.9|967.1|962.1|47
1680085200000|2023-03-29 10:20:00|967.1|962.1|967.7|962.7|968.6|963.6|967.1|962.1|29
1680085500000|2023-03-29 10:25:00|967.6|962.6|967|962|967.8|962.8|966.8|961.8|24
1680085800000|2023-03-29 10:30:00|967.1|962.1|965|960|967.4|962.4|964.9|959.9|46
1680086100000|2023-03-29 10:35:00|965.1|960.1|965.1|960.1|965.6|960.6|963.9|958.9|55
1680086400000|2023-03-29 10:40:00|965.6|960.6|965|960|965.6|960.6|963.9|958.9|76
1680086700000|2023-03-29 10:45:00|964.9|959.9|966|961|967.2|962.2|964.4|959.4|92
1680087000000|2023-03-29 10:50:00|966.6|961.6|966.3|961.3|966.8|961.8|965.6|960.6|57
1680087300000|2023-03-29 10:55:00|966.2|961.2|965.9|960.9|966.2|961.2|965.1|960.1|50
1680087600000|2023-03-29 11:00:00|965.8|960.8|964.4|959.4|966|961|963.4|958.4|69
1680087900000|2023-03-29 11:05:00|964.5|959.5|962.9|957.9|964.5|959.5|962.9|957.9|38
1680088200000|2023-03-29 11:10:00|963|958|962.8|957.8|963.5|958.5|962.3|957.3|40
1680088500000|2023-03-29 11:15:00|962.7|957.7|964.2|959.2|964.4|959.4|962.7|957.7|56
1680088800000|2023-03-29 11:20:00|964.3|959.3|963.2|958.2|964.6|959.6|962.5|957.5|32
1680089100000|2023-03-29 11:25:00|963.3|958.3|960.3|955.3|963.5|958.5|959.9|954.9|49
1680089400000|2023-03-29 11:30:00|960.4|955.4|959.9|954.9|960.4|955.4|958.5|953.5|161
1680089700000|2023-03-29 11:35:00|960|955|960.4|955.4|960.4|955.4|958.1|953.1|139
1680090000000|2023-03-29 11:40:00|959.9|954.9|960|955|961.5|956.5|959.7|954.7|64
1680090300000|2023-03-29 11:45:00|959.8|954.8|962.4|957.4|963.7|958.7|959.8|954.8|93
1680090600000|2023-03-29 11:50:00|962.3|957.3|960.6|955.6|962.5|957.5|960.4|955.4|88
1680090900000|2023-03-29 11:55:00|961.1|956.1|960|955|961.1|956.1|959.4|954.4|143
1680091200000|2023-03-29 12:00:00|960.2|955.2|959.6|954.6|960.9|955.9|957|952|122
1680091500000|2023-03-29 12:05:00|959.4|954.4|960.1|955.1|961.6|956.6|959.2|954.2|107
1680091800000|2023-03-29 12:10:00|959.5|954.5|959.9|954.9|960.6|955.6|958.8|953.8|85
1680092100000|2023-03-29 12:15:00|959.4|954.4|958.6|953.6|960.6|955.6|958.3|953.3|130
1680092400000|2023-03-29 12:20:00|958.7|953.7|962.3|957.3|962.9|957.9|958.4|953.4|237
1680092700000|2023-03-29 12:25:00|962.4|957.4|962.6|957.6|963.6|958.6|961.5|956.5|187
1680093000000|2023-03-29 12:30:00|962.4|957.4|962.5|957.5|963.6|958.6|961.9|956.9|158
1680093300000|2023-03-29 12:35:00|962.6|957.6|963.2|958.2|963.4|958.4|961.6|956.6|147
1680093600000|2023-03-29 12:40:00|963.3|958.3|964.1|959.1|964.9|959.9|962.3|957.3|157
1680093900000|2023-03-29 12:45:00|964.8|959.8|964.5|959.5|964.9|959.9|962.7|957.7|110
1680094200000|2023-03-29 12:50:00|964.4|959.4|963.8|958.8|965.1|960.1|963.8|958.8|106
1680094500000|2023-03-29 12:55:00|963.7|958.7|963.6|958.6|964.5|959.5|962.5|957.5|74
1680094800000|2023-03-29 13:00:00|963.7|958.7|963.1|958.1|964.3|959.3|961.9|956.9|141
1680095100000|2023-03-29 13:05:00|963.2|958.2|962.1|957.1|964.1|959.1|961.8|956.8|98
1680095400000|2023-03-29 13:10:00|962|957|963.4|958.4|964.3|959.3|960.6|955.6|96
1680095700000|2023-03-29 13:15:00|963.2|958.2|963.7|958.7|964.1|959.1|962.1|957.1|81
1680096000000|2023-03-29 13:20:00|963.8|958.8|962.3|957.3|964.5|959.5|960.5|955.5|127
1680096300000|2023-03-29 13:25:00|962.1|957.1|962.9|957.9|964|959|960.9|955.9|117
1680096600000|2023-03-29 13:30:00|963|958|964.3|959.3|964.3|959.3|961.5|956.5|155
1680096900000|2023-03-29 13:35:00|964.2|959.2|968.1|963.1|968.4|963.4|963.2|958.2|208
1680097200000|2023-03-29 13:40:00|968|963|969.6|964.6|969.7|964.7|966.8|961.8|234
1680097500000|2023-03-29 13:45:00|969.7|964.7|966.6|961.6|970.3|965.3|966.6|961.6|175
1680097800000|2023-03-29 13:50:00|966.7|961.7|968.2|963.2|969.3|964.3|966.6|961.6|153
1680098100000|2023-03-29 13:55:00|967.8|962.8|966.5|961.5|969.2|964.2|966.5|961.5|163
1680098400000|2023-03-29 14:00:00|966.4|961.4|968.6|963.6|969|964|965.8|960.8|231
1680098700000|2023-03-29 14:05:00|968.7|963.7|970.7|965.7|970.9|965.9|966.4|961.4|182
1680099000000|2023-03-29 14:10:00|970.3|965.3|972.6|967.6|972.8|967.8|970.3|965.3|161
1680099300000|2023-03-29 14:15:00|972.8|967.8|974.8|969.8|975.6|970.6|972.8|967.8|231
1680099600000|2023-03-29 14:20:00|975|970|972.4|967.4|975.9|970.9|972.4|967.4|187
1680099900000|2023-03-29 14:25:00|972.9|967.9|971.3|966.3|974.1|969.1|970.1|965.1|178
1680100200000|2023-03-29 14:30:00|970.9|965.9|974.4|969.4|975.4|970.4|970.9|965.9|160
1680100500000|2023-03-29 14:35:00|974.3|969.3|973.7|968.7|975.5|970.5|973|968|196
1680100800000|2023-03-29 14:40:00|973.8|968.8|971.8|966.8|974.4|969.4|971.5|966.5|268
1680101100000|2023-03-29 14:45:00|972.5|967.5|970.8|965.8|973.6|968.6|970.7|965.7|270
1680101400000|2023-03-29 14:50:00|970.9|965.9|972.3|967.3|974.6|969.6|970.8|965.8|281
1680101700000|2023-03-29 14:55:00|972.4|967.4|974.3|969.3|974.7|969.7|971.5|966.5|204
1680102000000|2023-03-29 15:00:00|974.4|969.4|974.9|969.9|974.9|969.9|973.3|968.3|151
1680102300000|2023-03-29 15:05:00|974.7|969.7|971.7|966.7|975.6|970.6|971.3|966.3|148
1680102600000|2023-03-29 15:10:00|971.6|966.6|974|969|974.1|969.1|971.2|966.2|97
1680102900000|2023-03-29 15:15:00|974.1|969.1|974.6|969.6|974.6|969.6|972.4|967.4|114
1680103200000|2023-03-29 15:20:00|974.3|969.3|975|970|975.4|970.4|973.6|968.6|106
1680103500000|2023-03-29 15:25:00|974.9|969.9|974.3|969.3|975.3|970.3|973.6|968.6|138
1680103800000|2023-03-29 15:30:00|974.4|969.4|975.4|970.4|976.4|971.4|974.3|969.3|160
1680104100000|2023-03-29 15:35:00|975.5|970.5|975.9|970.9|976.8|971.8|975.5|970.5|91
1680104400000|2023-03-29 15:40:00|975.7|970.7|976|971|976.6|971.6|975.1|970.1|91
1680104700000|2023-03-29 15:45:00|976.2|971.2|975.6|970.6|976.7|971.7|975.1|970.1|111
1680105000000|2023-03-29 15:50:00|975.5|970.5|975.2|970.2|976.4|971.4|975.1|970.1|116
1680105300000|2023-03-29 15:55:00|975|970|974.1|969.1|975.4|970.4|973|968|150
1680105600000|2023-03-29 16:00:00|974.2|969.2|974.3|969.3|975.9|970.9|974|969|133
1680105900000|2023-03-29 16:05:00|974.4|969.4|976.2|971.2|976.7|971.7|974.2|969.2|116
1680106200000|2023-03-29 16:10:00|976.1|971.1|976.4|971.4|976.8|971.8|975.8|970.8|90
1680106500000|2023-03-29 16:15:00|976.3|971.3|976.1|971.1|976.8|971.8|975.9|970.9|81
1680106800000|2023-03-29 16:20:00|976.4|971.4|976.3|971.3|978.1|973.1|975.8|970.8|159
1680107100000|2023-03-29 16:25:00|976.9|971.9|976.4|971.4|977|972|974.9|969.9|112
1680107400000|2023-03-29 16:30:00|976.8|971.8|976.7|971.7|977.3|972.3|975.8|970.8|97
1680107700000|2023-03-29 16:35:00|976.3|971.3|977.1|972.1|977.7|972.7|976.2|971.2|125
1680108000000|2023-03-29 16:40:00|977|972|976.2|971.2|977.3|972.3|975.8|970.8|103
1680108300000|2023-03-29 16:45:00|976.7|971.7|976.9|971.9|977.3|972.3|975.7|970.7|146
1680108600000|2023-03-29 16:50:00|976.2|971.2|975.4|970.4|977.1|972.1|974.6|969.6|113
1680108900000|2023-03-29 16:55:00|975.6|970.6|975|970|976.5|971.5|974.2|969.2|128
1680109200000|2023-03-29 17:00:00|975.6|970.6|974.5|969.5|976.1|971.1|973.6|968.6|249
1680109500000|2023-03-29 17:05:00|974.9|969.9|974.7|969.7|975.4|970.4|973.7|968.7|59
1680109800000|2023-03-29 17:10:00|973.9|968.9|972.8|967.8|975.1|970.1|971.9|966.9|96
1680110100000|2023-03-29 17:15:00|972.5|967.5|973.2|968.2|973.8|968.8|972|967|55
1680110400000|2023-03-29 17:20:00|972.6|967.6|974|969|974.4|969.4|972.3|967.3|59
1680110700000|2023-03-29 17:25:00|973.9|968.9|973.7|968.7|974.5|969.5|972.9|967.9|56
1680111000000|2023-03-29 17:30:00|974.2|969.2|974.9|969.9|975.2|970.2|973.6|968.6|53
1680111300000|2023-03-29 17:35:00|974.6|969.6|975|970|975.4|970.4|974.3|969.3|79
1680111600000|2023-03-29 17:40:00|974.5|969.5|975|970|975.8|970.8|974.1|969.1|48
1680111900000|2023-03-29 17:45:00|974.9|969.9|974.5|969.5|975.2|970.2|974|969|55
1680112200000|2023-03-29 17:50:00|974.9|969.9|974.7|969.7|975.3|970.3|974|969|35
1680112500000|2023-03-29 17:55:00|975.1|970.1|975.9|970.9|976|971|974.4|969.4|50
1680112800000|2023-03-29 18:00:00|975.6|970.6|974.8|969.8|975.6|970.6|974|969|65
1680113100000|2023-03-29 18:05:00|974.6|969.6|974.4|969.4|975.5|970.5|974.2|969.2|33
1680113400000|2023-03-29 18:10:00|974.5|969.5|975.2|970.2|975.7|970.7|974.2|969.2|52
1680113700000|2023-03-29 18:15:00|975.3|970.3|974.6|969.6|975.6|970.6|974.2|969.2|50
1680114000000|2023-03-29 18:20:00|975.1|970.1|974.6|969.6|975.1|970.1|973.8|968.8|46
1680114300000|2023-03-29 18:25:00|974.2|969.2|974.5|969.5|975|970|973.9|968.9|40
1680114600000|2023-03-29 18:30:00|974.6|969.6|975.4|970.4|976.3|971.3|974.2|969.2|67
1680114900000|2023-03-29 18:35:00|975.3|970.3|975.5|970.5|975.9|970.9|974.7|969.7|59
1680115200000|2023-03-29 18:40:00|975.6|970.6|975.6|970.6|976.2|971.2|974.9|969.9|72
1680115500000|2023-03-29 18:45:00|975.1|970.1|975.7|970.7|976|971|975.1|970.1|48
1680115800000|2023-03-29 18:50:00|975.8|970.8|975.5|970.5|975.9|970.9|974.9|969.9|52
1680116100000|2023-03-29 18:55:00|975.4|970.4|974.9|969.9|975.8|970.8|974.2|969.2|69
1680116400000|2023-03-29 19:00:00|974.3|969.3|973.9|968.9|974.8|969.8|973.3|968.3|148
1680116700000|2023-03-29 19:05:00|973.8|968.8|974.7|969.7|974.8|969.8|973.5|968.5|75
1680117000000|2023-03-29 19:10:00|974.5|969.5|974.8|969.8|975.3|970.3|973.8|968.8|26
1680117300000|2023-03-29 19:15:00|975.2|970.2|974.9|969.9|975.2|970.2|974.2|969.2|55
1680117600000|2023-03-29 19:20:00|974.8|969.8|974.6|969.6|975.1|970.1|973.9|968.9|48
1680117900000|2023-03-29 19:25:00|974.4|969.4|974|969|974.5|969.5|973.3|968.3|73
1680118200000|2023-03-29 19:30:00|974.1|969.1|973.8|968.8|974.1|969.1|973|968|46
1680118500000|2023-03-29 19:35:00|973.7|968.7|972.8|967.8|973.9|968.9|972.7|967.7|35
1680118800000|2023-03-29 19:40:00|973.2|968.2|973.9|968.9|974.2|969.2|973|968|77
1680119100000|2023-03-29 19:45:00|973.6|968.6|973.8|968.8|974.4|969.4|972.8|967.8|77
1680119400000|2023-03-29 19:50:00|973.7|968.7|972.8|967.8|974.1|969.1|972.6|967.6|62
1680119700000|2023-03-29 19:55:00|972.9|967.9|973|968|973.8|968.8|972.9|967.9|23
1680120000000|2023-03-29 20:00:00|973.6|968.6|973.6|968.6|973.9|968.9|972.6|967.6|39
1680120300000|2023-03-29 20:05:00|972.8|967.8|973.2|968.2|973.8|968.8|972.4|967.4|27
1680120600000|2023-03-29 20:10:00|973.3|968.3|972.7|967.7|973.6|968.6|972.3|967.3|39
1680120900000|2023-03-29 20:15:00|973.4|968.4|974.1|969.1|974.4|969.4|972.8|967.8|24
1680121200000|2023-03-29 20:20:00|974|969|973.9|968.9|974.3|969.3|973|968|26
1680121500000|2023-03-29 20:25:00|974.1|969.1|973.2|968.2|974.4|969.4|971.9|966.9|48
1680121800000|2023-03-29 20:30:00|972.3|967.3|973.4|968.4|974.4|969.4|971.9|966.9|34
1680122100000|2023-03-29 20:35:00|973|968|973.3|968.3|974.5|969.5|972.6|967.6|35
1680122400000|2023-03-29 20:40:00|973.5|968.5|973|968|973.5|968.5|972.5|967.5|35
1680122700000|2023-03-29 20:45:00|972.9|967.9|972.8|967.8|974.6|969.6|972.5|967.5|67
1680123000000|2023-03-29 20:50:00|972.7|967.7|972.8|967.8|973.6|968.6|972.7|967.7|44
1680123300000|2023-03-29 20:55:00|972.9|967.9|972.3|967.3|973.3|968.3|972.2|967.2|39
1680127200000|2023-03-29 22:00:00|974.2|969.2|972.5|967.5|974.2|969.2|972.5|967.5|21
1680127500000|2023-03-29 22:05:00|972.7|967.7|973|968|973.3|968.3|972.6|967.6|25
1680127800000|2023-03-29 22:10:00|972.8|967.8|972.6|967.6|973.1|968.1|972.6|967.6|21
1680128100000|2023-03-29 22:15:00|972.3|967.3|972.3|967.3|972.9|967.9|972.3|967.3|5
1680128400000|2023-03-29 22:20:00|972.6|967.6|971.5|966.5|972.6|967.6|971.2|966.2|22
1680128700000|2023-03-29 22:25:00|971.3|966.3|971.4|966.4|971.6|966.6|971.3|966.3|11
1680129000000|2023-03-29 22:30:00|971.3|966.3|971.2|966.2|971.8|966.8|971|966|17
1680129300000|2023-03-29 22:35:00|971|966|971.2|966.2|971.8|966.8|970.9|965.9|9
1680129600000|2023-03-29 22:40:00|971.3|966.3|971.6|966.6|971.6|966.6|971.3|966.3|6
1680129900000|2023-03-29 22:45:00|971.5|966.5|971.3|966.3|971.6|966.6|971.1|966.1|17
1680130200000|2023-03-29 22:50:00|971.1|966.1|971.6|966.6|971.7|966.7|971|966|10
1680130500000|2023-03-29 22:55:00|971.7|966.7|971.5|966.5|971.8|966.8|971.5|966.5|6
1680130800000|2023-03-29 23:00:00|971.4|966.4|972|967|972|967|971.2|966.2|8
1680131100000|2023-03-29 23:05:00|971.9|966.9|971.3|966.3|971.9|966.9|971.2|966.2|13
1680131400000|2023-03-29 23:10:00|971.4|966.4|970.3|965.3|971.5|966.5|970.2|965.2|16
1680131700000|2023-03-29 23:15:00|970.4|965.4|970.4|965.4|970.6|965.6|970.4|965.4|4
1680132000000|2023-03-29 23:20:00|970.5|965.5|970.4|965.4|970.7|965.7|970.4|965.4|21
1680132300000|2023-03-29 23:25:00|970.5|965.5|970.7|965.7|971.1|966.1|970.4|965.4|11
1680132600000|2023-03-29 23:30:00|971|966|971.9|966.9|972.4|967.4|970.9|965.9|37
1680132900000|2023-03-29 23:35:00|972|967|971.6|966.6|972|967|971.6|966.6|10
1680133200000|2023-03-29 23:40:00|972.6|967.6|971.4|966.4|972.6|967.6|971.3|966.3|15
1680133500000|2023-03-29 23:45:00|971.3|966.3|971.4|966.4|971.4|966.4|971.1|966.1|19
1680133800000|2023-03-29 23:50:00|971.5|966.5|971.5|966.5|971.5|966.5|971.2|966.2|13
1680134100000|2023-03-29 23:55:00|971.4|966.4|970.4|965.4|971.6|966.6|970.4|965.4|20
1680134400000|2023-03-30 00:00:00|970.9|965.9|970|965|971.1|966.1|969.8|964.8|53
1680134700000|2023-03-30 00:05:00|969.8|964.8|968.8|963.8|970.2|965.2|967.9|962.9|77
1680135000000|2023-03-30 00:10:00|969.4|964.4|969.5|964.5|970.3|965.3|968.8|963.8|68
1680135300000|2023-03-30 00:15:00|969.4|964.4|969.7|964.7|970.3|965.3|969.4|964.4|28
1680135600000|2023-03-30 00:20:00|969.8|964.8|969.8|964.8|969.8|964.8|969.7|964.7|3
1680135900000|2023-03-30 00:25:00|969.9|964.9|969.7|964.7|969.9|964.9|969.4|964.4|21
1680136200000|2023-03-30 00:30:00|969.8|964.8|969.8|964.8|970.4|965.4|969.5|964.5|11
1680136500000|2023-03-30 00:35:00|969.9|964.9|970.4|965.4|970.6|965.6|969.9|964.9|22
1680136800000|2023-03-30 00:40:00|970.5|965.5|970.5|965.5|971|966|970.4|965.4|18
1680137100000|2023-03-30 00:45:00|970.9|965.9|970.6|965.6|970.9|965.9|970.5|965.5|5
1680137400000|2023-03-30 00:50:00|970.7|965.7|970.5|965.5|971|966|970.4|965.4|62
1680137700000|2023-03-30 00:55:00|970.4|965.4|970.7|965.7|971|966|970.3|965.3|32
1680138000000|2023-03-30 01:00:00|970.8|965.8|970.4|965.4|970.8|965.8|969.9|964.9|54
1680138300000|2023-03-30 01:05:00|970.3|965.3|970.5|965.5|970.8|965.8|970.3|965.3|12
1680138600000|2023-03-30 01:10:00|970.4|965.4|970.4|965.4|970.5|965.5|970.2|965.2|19
1680138900000|2023-03-30 01:15:00|970.3|965.3|970.3|965.3|970.5|965.5|970.2|965.2|11
1680139200000|2023-03-30 01:20:00|970.2|965.2|970.3|965.3|970.4|965.4|970.2|965.2|3
1680139500000|2023-03-30 01:25:00|971.1|966.1|970.4|965.4|971.1|966.1|970.3|965.3|18
1680139800000|2023-03-30 01:30:00|970.3|965.3|970.1|965.1|970.5|965.5|969.8|964.8|19
1680140100000|2023-03-30 01:35:00|970|965|969.3|964.3|970.1|965.1|969.2|964.2|12
1680140400000|2023-03-30 01:40:00|969.4|964.4|969.1|964.1|969.4|964.4|968.6|963.6|22
1680140700000|2023-03-30 01:45:00|969.2|964.2|969.9|964.9|970.3|965.3|969.2|964.2|18
1680141000000|2023-03-30 01:50:00|970|965|969.9|964.9|970.4|965.4|969.7|964.7|30
1680141300000|2023-03-30 01:55:00|970.1|965.1|969.6|964.6|970.1|965.1|969.6|964.6|10
1680141600000|2023-03-30 02:00:00|969.7|964.7|969.2|964.2|969.8|964.8|969.1|964.1|16
1680141900000|2023-03-30 02:05:00|969.1|964.1|968.9|963.9|969.2|964.2|968.9|963.9|13
1680142200000|2023-03-30 02:10:00|968.8|963.8|968.7|963.7|968.8|963.8|968.6|963.6|4
1680142500000|2023-03-30 02:15:00|968.8|963.8|969.2|964.2|969.2|964.2|968.8|963.8|9
1680142800000|2023-03-30 02:20:00|969.3|964.3|969.5|964.5|969.6|964.6|969.3|964.3|11
1680143100000|2023-03-30 02:25:00|969.7|964.7|970|965|970|965|969.7|964.7|14
1680143400000|2023-03-30 02:30:00|970.1|965.1|970.2|965.2|970.4|965.4|970.1|965.1|10
1680143700000|2023-03-30 02:35:00|970.1|965.1|970|965|970.1|965.1|969.8|964.8|11
1680144000000|2023-03-30 02:40:00|969.9|964.9|969.9|964.9|970|965|969.5|964.5|17
1680144300000|2023-03-30 02:45:00|969.8|964.8|969.4|964.4|969.8|964.8|969.3|964.3|14
1680144600000|2023-03-30 02:50:00|969.3|964.3|969|964|969.4|964.4|968.8|963.8|14
1680144900000|2023-03-30 02:55:00|968.9|963.9|969.4|964.4|969.5|964.5|968.9|963.9|18
1680145200000|2023-03-30 03:00:00|969.5|964.5|969.1|964.1|969.5|964.5|969|964|14
1680145500000|2023-03-30 03:05:00|969|964|969|964|969.1|964.1|968.9|963.9|7
1680145800000|2023-03-30 03:10:00|969.1|964.1|969.3|964.3|969.5|964.5|969.1|964.1|22
1680146100000|2023-03-30 03:15:00|969.4|964.4|970.5|965.5|970.6|965.6|969.4|964.4|17
1680146400000|2023-03-30 03:20:00|970.4|965.4|970.8|965.8|970.8|965.8|970.4|965.4|9
1680146700000|2023-03-30 03:25:00|970.9|965.9|971.3|966.3|971.4|966.4|970.8|965.8|17
1680147000000|2023-03-30 03:30:00|971.4|966.4|971.7|966.7|971.8|966.8|971.4|966.4|6
1680147300000|2023-03-30 03:35:00|971.6|966.6|972.2|967.2|972.2|967.2|971.6|966.6|8
1680147600000|2023-03-30 03:40:00|971.9|966.9|972.1|967.1|972.2|967.2|971.8|966.8|7
1680147900000|2023-03-30 03:45:00|972|967|972.3|967.3|972.3|967.3|972|967|6
1680148200000|2023-03-30 03:50:00|972.8|967.8|972.9|967.9|973|968|972.6|967.6|6
1680148500000|2023-03-30 03:55:00|972.8|967.8|972.9|967.9|972.9|967.9|972.7|967.7|4
1680148800000|2023-03-30 04:00:00|973|968|972.7|967.7|973.3|968.3|972.5|967.5|14
1680149100000|2023-03-30 04:05:00|972.9|967.9|973.3|968.3|973.4|968.4|972.8|967.8|13
1680149400000|2023-03-30 04:10:00|973.1|968.1|973.1|968.1|973.3|968.3|973.1|968.1|11
1680149700000|2023-03-30 04:15:00|973|968|973|968|973.1|968.1|973|968|7
1680150000000|2023-03-30 04:20:00|973.1|968.1|973.2|968.2|973.2|968.2|973|968|6
1680150300000|2023-03-30 04:25:00|973.1|968.1|973.2|968.2|973.3|968.3|973.1|968.1|12
1680150600000|2023-03-30 04:30:00|973.3|968.3|973.8|968.8|973.8|968.8|973.2|968.2|8
1680150900000|2023-03-30 04:35:00|973.9|968.9|974.4|969.4|974.5|969.5|973.9|968.9|19
1680151200000|2023-03-30 04:40:00|974.3|969.3|974.2|969.2|974.9|969.9|974.1|969.1|21
1680151500000|2023-03-30 04:45:00|974.3|969.3|974.9|969.9|974.9|969.9|974.1|969.1|12
1680151800000|2023-03-30 04:50:00|974.8|969.8|974.3|969.3|975.1|970.1|974.2|969.2|15
1680152100000|2023-03-30 04:55:00|974.4|969.4|974.5|969.5|974.5|969.5|974.4|969.4|4
1680152400000|2023-03-30 05:00:00|974.6|969.6|974.8|969.8|975|970|974.4|969.4|25
1680152700000|2023-03-30 05:05:00|974.6|969.6|973.2|971.4|974.6|971.9|972.9|969.1|19
1680153000000|2023-03-30 05:10:00|973.1|971.3|973.4|971.6|973.5|971.7|973.1|971.3|11
1680153300000|2023-03-30 05:15:00|973.5|971.7|975.1|970.1|975.3|971.9|973.5|969.7|28
1680153600000|2023-03-30 05:20:00|975|970|975.5|970.5|975.6|970.6|975|970|22
1680153900000|2023-03-30 05:25:00|975.4|970.4|975.3|970.3|975.6|970.6|975.2|970.2|33
1680154200000|2023-03-30 05:30:00|975.4|970.4|977|972|977|972|975.3|970.3|60
1680154500000|2023-03-30 05:35:00|976.9|971.9|977|972|977.2|972.2|976.3|971.3|38
1680154800000|2023-03-30 05:40:00|976.4|971.4|977|972|977|972|975.8|970.8|52
1680155100000|2023-03-30 05:45:00|976.7|971.7|977|972|977.5|972.5|976.5|971.5|46
1680155400000|2023-03-30 05:50:00|977.3|972.3|979.8|974.8|980|975|977.1|972.1|68
1680155700000|2023-03-30 05:55:00|980|975|979.2|974.2|980.5|975.5|978.7|973.7|113
1680156000000|2023-03-30 06:00:00|978.7|973.7|979.1|974.1|980.5|975.5|978.7|973.7|112
1680156300000|2023-03-30 06:05:00|979.2|974.2|979.1|974.1|979.7|974.7|978.6|973.6|90
1680156600000|2023-03-30 06:10:00|979.5|974.5|979|974|979.9|974.9|978.9|973.9|83
1680156900000|2023-03-30 06:15:00|979.5|974.5|976.6|971.6|979.6|974.6|976.2|971.2|115
1680157200000|2023-03-30 06:20:00|976.1|971.1|973.1|968.1|976.7|971.7|973.1|968.1|133
1680157500000|2023-03-30 06:25:00|973.7|968.7|974.4|969.4|974.8|969.8|972.9|967.9|118
1680157800000|2023-03-30 06:30:00|975.1|970.1|973.1|968.1|975.1|970.1|972.9|967.9|129
1680158100000|2023-03-30 06:35:00|972.9|967.9|974.3|969.3|974.3|969.3|970.9|965.9|96
1680158400000|2023-03-30 06:40:00|974.2|969.2|974.2|969.2|974.9|969.9|974|969|46
1680158700000|2023-03-30 06:45:00|974.3|969.3|973.8|968.8|974.3|969.3|972.8|967.8|61
1680159000000|2023-03-30 06:50:00|973.9|968.9|975.2|970.2|975.4|970.4|973.8|968.8|32
1680159300000|2023-03-30 06:55:00|975.3|970.3|977.7|972.7|977.9|972.9|975.3|970.3|40
1680159600000|2023-03-30 07:00:00|977.5|972.5|977.1|972.1|978.5|973.5|977.1|972.1|118
1680159900000|2023-03-30 07:05:00|977.9|972.9|975.3|970.3|977.9|972.9|974.5|969.5|123
1680160200000|2023-03-30 07:10:00|974.8|969.8|976.5|971.5|977|972|974.6|969.6|77
1680160500000|2023-03-30 07:15:00|976.8|971.8|976.3|971.3|978|973|975.5|970.5|101
1680160800000|2023-03-30 07:20:00|976|971|977|972|977.5|972.5|975.3|970.3|87
1680161100000|2023-03-30 07:25:00|977.4|972.4|977.2|972.2|977.9|972.9|976.3|971.3|84
1680161400000|2023-03-30 07:30:00|976.9|971.9|976.5|971.5|978.3|973.3|975.9|970.9|63
1680161700000|2023-03-30 07:35:00|976.6|971.6|977.4|972.4|978|973|975.9|970.9|41
1680162000000|2023-03-30 07:40:00|977.5|972.5|979.2|974.2|979.4|974.4|977.5|972.5|27
1680162300000|2023-03-30 07:45:00|979.4|974.4|977.2|972.2|979.6|974.6|977.2|972.2|42
1680162600000|2023-03-30 07:50:00|977.3|972.3|976|971|977.3|972.3|976|971|34
1680162900000|2023-03-30 07:55:00|976.1|971.1|976|971|976.4|971.4|975.8|970.8|35
1680163200000|2023-03-30 08:00:00|975.9|970.9|974.5|969.5|976|971|974.4|969.4|38
1680163500000|2023-03-30 08:05:00|974.4|969.4|975.1|970.1|975.2|970.2|973.5|968.5|39
1680163800000|2023-03-30 08:10:00|975|970|974.7|969.7|975.1|970.1|974.5|969.5|18
1680164100000|2023-03-30 08:15:00|974.5|969.5|975.2|970.2|975.4|970.4|974.5|969.5|27
1680164400000|2023-03-30 08:20:00|975.3|970.3|974.6|969.6|975.3|970.3|974.4|969.4|28
1680164700000|2023-03-30 08:25:00|974.7|969.7|975.3|970.3|975.5|970.5|974.6|969.6|41
1680165000000|2023-03-30 08:30:00|975.4|970.4|973.7|968.7|975.5|971.8|972.7|968.2|56
1680165300000|2023-03-30 08:35:00|973.8|968.8|973|968|974|969|972.9|967.9|33
1680165600000|2023-03-30 08:40:00|972.9|967.9|972.4|967.4|973.3|968.3|972.2|967.2|29
1680165900000|2023-03-30 08:45:00|972.6|967.6|977.9|972.9|978.1|973.1|972.5|967.5|67
1680166200000|2023-03-30 08:50:00|978|973|979|974|979.4|974.4|977.6|972.6|70
1680166500000|2023-03-30 08:55:00|978.9|973.9|979.7|974.7|979.7|974.7|978.5|973.5|52
1680166800000|2023-03-30 09:00:00|979.5|974.5|980.1|975.1|980.4|975.4|979.2|974.2|117
1680167100000|2023-03-30 09:05:00|980.2|975.2|982.4|977.4|982.8|977.8|979.9|974.9|91
1680167400000|2023-03-30 09:10:00|982.6|977.6|982.3|977.3|982.8|977.8|982|977|85
1680167700000|2023-03-30 09:15:00|982.5|977.5|981.4|976.4|983.4|978.4|981.1|976.1|64
1680168000000|2023-03-30 09:20:00|981.6|976.6|978.7|973.7|981.6|976.6|978.1|973.1|69
1680168300000|2023-03-30 09:25:00|978.8|973.8|981.3|976.3|981.4|976.4|978.7|973.7|82
1680168600000|2023-03-30 09:30:00|981.2|976.2|981.6|976.6|982|977|980.6|975.6|69
1680168900000|2023-03-30 09:35:00|981.5|976.5|982.4|977.4|982.7|977.7|981.4|976.4|51
1680169200000|2023-03-30 09:40:00|982.5|977.5|982.7|977.7|982.9|977.9|981.7|976.7|107
1680169500000|2023-03-30 09:45:00|982.4|977.4|982.2|977.2|982.5|977.5|981.2|976.2|67
1680169800000|2023-03-30 09:50:00|982.3|977.3|982.8|977.8|983.7|978.7|982.3|977.3|69
1680170100000|2023-03-30 09:55:00|983|978|981.1|976.1|983.2|978.2|981|976|76
1680170400000|2023-03-30 10:00:00|981.4|976.4|979.3|974.3|981.7|976.7|979.3|974.3|41
1680170700000|2023-03-30 10:05:00|979.2|974.2|981.5|976.5|981.9|976.9|978.9|973.9|33
1680171000000|2023-03-30 10:10:00|981.7|976.7|983|978|983.1|978.1|981.7|976.7|39
1680171300000|2023-03-30 10:15:00|983.3|978.3|983.4|978.4|983.7|978.7|982.9|977.9|49
1680171600000|2023-03-30 10:20:00|983.5|978.5|984.4|979.4|984.9|979.9|983.1|978.1|68
1680171900000|2023-03-30 10:25:00|984.3|979.3|981.9|976.9|985.8|980.8|981.7|976.7|61
1680172200000|2023-03-30 10:30:00|982|977|985.9|980.9|985.9|980.9|981.9|976.9|79
1680172500000|2023-03-30 10:35:00|985.8|980.8|984.8|979.8|986.8|981.8|983.9|978.9|68
1680172800000|2023-03-30 10:40:00|984.9|979.9|985.3|980.3|985.8|980.8|984.7|979.7|47
1680173100000|2023-03-30 10:45:00|984.9|979.9|984.7|979.7|985.2|980.2|984.2|979.2|52
1680173400000|2023-03-30 10:50:00|984.8|979.8|985|980|985.6|980.6|983|978|52
1680173700000|2023-03-30 10:55:00|985.1|980.1|982.9|977.9|985.3|980.3|982.6|977.6|41
1680174000000|2023-03-30 11:00:00|982.8|977.8|981.8|976.8|983.2|978.2|981.3|976.3|59
1680174300000|2023-03-30 11:05:00|981.5|976.5|983.6|978.6|983.6|978.6|981.5|976.5|36
1680174600000|2023-03-30 11:10:00|983.2|978.2|983.3|978.3|983.6|978.6|982.4|977.4|59
1680174900000|2023-03-30 11:15:00|983.5|978.5|984.1|979.1|984.5|979.5|983.5|978.5|60
1680175200000|2023-03-30 11:20:00|984|979|985|980|985.2|980.2|983.6|978.6|82
1680175500000|2023-03-30 11:25:00|984.8|979.8|983.5|978.5|985.1|980.1|983.5|978.5|74
1680175800000|2023-03-30 11:30:00|983.9|978.9|984|979|984.4|979.4|982.9|977.9|71
1680176100000|2023-03-30 11:35:00|983.7|978.7|984|979|984.5|979.5|983.2|978.2|69
1680176400000|2023-03-30 11:40:00|984.1|979.1|985.1|980.1|986.1|981.1|984.1|979.1|48
1680176700000|2023-03-30 11:45:00|984.8|979.8|984.1|979.1|984.9|979.9|984.1|979.1|12
1680177000000|2023-03-30 11:50:00|984|979|984.7|979.7|985.4|980.4|983.6|978.6|36
1680177300000|2023-03-30 11:55:00|984.8|979.8|985|980|985.8|980.8|984.7|979.7|15
1680177600000|2023-03-30 12:00:00|985.3|980.3|985.2|980.2|985.4|980.4|982.2|977.2|103
1680177900000|2023-03-30 12:05:00|985.4|980.4|986.8|981.8|987.2|982.2|984.6|979.6|102
1680178200000|2023-03-30 12:10:00|986.9|981.9|986.6|981.6|987.4|982.4|986.3|981.3|74
1680178500000|2023-03-30 12:15:00|986.7|981.7|987|982|988.1|984.2|985.8|980.8|117
1680178800000|2023-03-30 12:20:00|986.3|981.3|988.6|983.6|988.7|983.7|985.8|980.8|147
1680179100000|2023-03-30 12:25:00|989.1|984.1|992.3|987.3|993|988|988.4|983.4|243
1680179400000|2023-03-30 12:30:00|992|987|990|985|993.6|988.6|988.4|983.4|320
1680179700000|2023-03-30 12:35:00|989.8|984.8|988|983|991|986|986.4|981.4|276
1680180000000|2023-03-30 12:40:00|988.3|983.3|986.3|981.3|988.6|983.6|985.6|980.6|152
1680180300000|2023-03-30 12:45:00|986.4|981.4|983.9|978.9|987.1|982.1|983.5|978.5|94
1680180600000|2023-03-30 12:50:00|984|979|982.4|977.4|984.9|979.9|982.2|977.2|131
1680180900000|2023-03-30 12:55:00|982.9|977.9|982.6|977.6|983.1|978.1|980.9|975.9|130
1680181200000|2023-03-30 13:00:00|982|977|980.9|975.9|982.7|977.7|978.6|973.6|241
1680181500000|2023-03-30 13:05:00|981|976|983.1|978.1|983.6|978.6|980.5|975.5|97
1680181800000|2023-03-30 13:10:00|983|978|980.9|975.9|984.9|979.9|980.8|975.8|131
1680182100000|2023-03-30 13:15:00|981|976|983.1|978.1|983.3|978.3|980.9|975.9|125
1680182400000|2023-03-30 13:20:00|983|978|980.9|975.9|983.8|978.8|980.4|975.4|117
1680182700000|2023-03-30 13:25:00|981.1|976.1|982.6|977.6|983.8|978.8|981.1|976.1|107
1680183000000|2023-03-30 13:30:00|982.5|977.5|986.1|981.1|986.1|981.1|982.4|977.4|166
1680183300000|2023-03-30 13:35:00|986.3|981.3|985.4|980.4|986.5|981.5|985.3|980.3|132
1680183600000|2023-03-30 13:40:00|985.3|980.3|984.4|979.4|987.5|982.5|983.9|978.9|139
1680183900000|2023-03-30 13:45:00|984.5|979.5|985.1|980.1|985.3|980.3|983.1|978.1|209
1680184200000|2023-03-30 13:50:00|985.2|980.2|985.3|980.3|986.3|981.3|984.5|979.5|135
1680184500000|2023-03-30 13:55:00|985.4|980.4|985.2|980.2|986.8|981.8|985.2|980.2|94
1680184800000|2023-03-30 14:00:00|984.8|979.8|985|980|985.3|980.3|983.6|978.6|152
1680185100000|2023-03-30 14:05:00|984.7|979.7|984.6|979.6|985.8|980.8|984.4|979.4|179
1680185400000|2023-03-30 14:10:00|984.5|979.5|983.7|978.7|986.3|981.3|983.3|978.3|228
1680185700000|2023-03-30 14:15:00|984|979|984|979|984.9|979.9|983.3|978.3|207
1680186000000|2023-03-30 14:20:00|984.1|979.1|985.8|980.8|985.8|980.8|983.4|978.4|151
1680186300000|2023-03-30 14:25:00|985.9|980.9|986.8|981.8|987.4|982.4|985|980|112
1680186600000|2023-03-30 14:30:00|986.6|981.6|986|981|987|982|984.6|979.6|121
1680186900000|2023-03-30 14:35:00|986.1|981.1|987.7|982.7|987.7|982.7|984.6|979.6|109
1680187200000|2023-03-30 14:40:00|987.8|982.8|987.6|982.6|988.6|983.6|987.1|982.1|119
1680187500000|2023-03-30 14:45:00|987.9|982.9|987.7|982.7|989|984|987.5|982.5|102
1680187800000|2023-03-30 14:50:00|988|983|989|984|989.3|984.3|987.8|982.8|115
1680188100000|2023-03-30 14:55:00|989.6|984.6|990.7|985.7|991|986|988.8|983.8|88
1680188400000|2023-03-30 15:00:00|990.5|985.5|989.4|984.4|991|986|988.6|983.6|122
1680188700000|2023-03-30 15:05:00|989|984|987.1|982.1|989.6|984.6|986|981|112
1680189000000|2023-03-30 15:10:00|987.2|982.2|987.4|982.4|991.2|986.2|986.2|981.2|172
1680189300000|2023-03-30 15:15:00|987.7|982.7|986.8|981.8|988.1|983.1|986.8|981.8|76
1680189600000|2023-03-30 15:20:00|987.1|982.1|987.3|982.3|988.2|983.2|985.2|980.2|127
1680189900000|2023-03-30 15:25:00|987.7|982.7|987.6|982.6|988.6|983.6|987.1|982.1|84
1680190200000|2023-03-30 15:30:00|987.7|982.7|987.5|982.5|988.2|983.2|986.8|981.8|142
1680190500000|2023-03-30 15:35:00|987.6|982.6|988|983|988.6|983.6|987.2|982.2|96
1680190800000|2023-03-30 15:40:00|988.2|983.2|989.1|984.1|989.9|984.9|988|983|62
1680191100000|2023-03-30 15:45:00|988.9|983.9|987.9|982.9|989.2|984.2|987.4|982.4|61
1680191400000|2023-03-30 15:50:00|987.7|982.7|990.3|985.3|990.4|985.4|987.7|982.7|68
1680191700000|2023-03-30 15:55:00|989.3|984.3|988.7|983.7|990|985|988.3|983.3|58
1680192000000|2023-03-30 16:00:00|989.4|984.4|989.3|984.3|990.5|985.5|988.6|983.6|79
1680192300000|2023-03-30 16:05:00|989.4|984.4|990.4|985.4|991.1|986.1|988.5|983.5|82
1680192600000|2023-03-30 16:10:00|990.5|985.5|990.8|985.8|992|987|990.4|985.4|92
1680192900000|2023-03-30 16:15:00|991.6|986.6|991.7|986.7|992.9|987.9|990.6|985.6|91
1680193200000|2023-03-30 16:20:00|991.6|986.6|991.2|986.2|992|987|990.2|985.2|76
1680193500000|2023-03-30 16:25:00|991.3|986.3|992.6|987.6|993.4|988.4|991.1|986.1|91
1680193800000|2023-03-30 16:30:00|992.7|987.7|994|989|994.4|989.4|992.2|987.2|165
1680194100000|2023-03-30 16:35:00|993.7|988.7|991.8|986.8|994.1|989.1|991.8|986.8|102
1680194400000|2023-03-30 16:40:00|992.4|987.4|992.2|987.2|992.9|987.9|991.5|986.5|57
1680194700000|2023-03-30 16:45:00|992.1|987.1|990.8|985.8|992.4|987.4|990.7|985.7|107
1680195000000|2023-03-30 16:50:00|990.7|985.7|990.2|985.2|991.3|986.3|990|985|57
1680195300000|2023-03-30 16:55:00|990.3|985.3|990.1|985.1|991.8|986.8|990.1|985.1|89
1680195600000|2023-03-30 17:00:00|990.2|985.2|992.1|987.1|993.2|988.2|989.9|984.9|198
1680195900000|2023-03-30 17:05:00|992|987|991.2|986.2|992.6|987.6|990.7|985.7|101
1680196200000|2023-03-30 17:10:00|991.4|986.4|990.9|985.9|991.7|986.7|990.7|985.7|93
1680196500000|2023-03-30 17:15:00|991|986|991.2|986.2|992.3|987.3|990.8|985.8|70
1680196800000|2023-03-30 17:20:00|991.1|986.1|991.3|986.3|993|988|991.1|986.1|102
1680197100000|2023-03-30 17:25:00|991.2|986.2|991.3|986.3|992|987|990.5|985.5|90
1680197400000|2023-03-30 17:30:00|991.4|986.4|991.5|986.5|992.2|987.2|990.7|985.7|103
1680197700000|2023-03-30 17:35:00|991.9|986.9|991.7|986.7|992.4|987.4|991.4|986.4|49
1680198000000|2023-03-30 17:40:00|992|987|991.6|986.6|992.2|987.2|991.3|986.3|30
1680198300000|2023-03-30 17:45:00|991.7|986.7|991.1|986.1|991.9|986.9|990.4|985.4|79
1680198600000|2023-03-30 17:50:00|991|986|992|987|992.5|987.5|990.6|985.6|67
1680198900000|2023-03-30 17:55:00|992.3|987.3|992.7|987.7|993.1|988.1|992.1|987.1|90
1680199200000|2023-03-30 18:00:00|992.3|987.3|992|987|992.6|987.6|991.1|986.1|47
1680199500000|2023-03-30 18:05:00|991.7|986.7|991.1|986.1|992.1|987.1|991.1|986.1|42
1680199800000|2023-03-30 18:10:00|991|986|991.3|986.3|991.7|986.7|991|986|26
1680200100000|2023-03-30 18:15:00|991.7|986.7|991.8|986.8|992.4|987.4|991.3|986.3|51
1680200400000|2023-03-30 18:20:00|992|987|992.7|987.7|993|988|991.5|986.5|62
1680200700000|2023-03-30 18:25:00|992.4|987.4|992.4|987.4|993|988|992.3|987.3|49
1680201000000|2023-03-30 18:30:00|992.7|987.7|992.7|987.7|992.8|987.8|991.9|986.9|43
1680201300000|2023-03-30 18:35:00|992.8|987.8|992.6|987.6|993.7|988.7|992.5|987.5|66
1680201600000|2023-03-30 18:40:00|992.9|987.9|992.4|987.4|993.4|988.4|992|987|42
1680201900000|2023-03-30 18:45:00|992.5|987.5|991.6|986.6|992.7|987.7|991.6|986.6|35
1680202200000|2023-03-30 18:50:00|991.4|986.4|991.5|986.5|992.2|987.2|990.9|985.9|71
1680202500000|2023-03-30 18:55:00|991.9|986.9|992.4|987.4|992.6|987.6|991.5|986.5|81
1680202800000|2023-03-30 19:00:00|992|987|992.4|987.4|992.8|987.8|991.8|986.8|85
1680203100000|2023-03-30 19:05:00|992.5|987.5|992.2|987.2|992.8|987.8|991.9|986.9|74
1680203400000|2023-03-30 19:10:00|992.5|987.5|991.5|986.5|992.6|987.6|991.5|986.5|62
1680203700000|2023-03-30 19:15:00|991.4|986.4|992|987|992.1|987.1|991.2|986.2|36
1680204000000|2023-03-30 19:20:00|991.7|986.7|991.9|986.9|992.3|987.3|991.6|986.6|46
1680204300000|2023-03-30 19:25:00|992.2|987.2|991.6|986.6|992.7|987.7|991.4|986.4|80
1680204600000|2023-03-30 19:30:00|991.7|986.7|992.4|987.4|993|988|991.6|986.6|90
1680204900000|2023-03-30 19:35:00|992.1|987.1|992.3|987.3|992.9|987.9|992|987|77
1680205200000|2023-03-30 19:40:00|992.7|987.7|992.1|987.1|993|988|991.9|986.9|73
1680205500000|2023-03-30 19:45:00|992|987|992.6|987.6|992.8|987.8|992|987|47
1680205800000|2023-03-30 19:50:00|992.7|987.7|992.5|987.5|992.7|987.7|992.3|987.3|25
1680206100000|2023-03-30 19:55:00|992.4|987.4|992.2|987.2|992.5|987.5|991.7|986.7|72
1680206400000|2023-03-30 20:00:00|992.1|987.1|992.6|987.6|992.6|987.6|991.9|986.9|40
1680206700000|2023-03-30 20:05:00|992.5|987.5|993.5|988.5|993.7|988.7|992.5|987.5|52
1680207000000|2023-03-30 20:10:00|993.6|988.6|993.2|988.2|993.6|988.6|993.1|988.1|18
1680207300000|2023-03-30 20:15:00|993.1|988.1|993|988|993.1|988.1|992.6|987.6|22
1680207600000|2023-03-30 20:20:00|992.9|987.9|992.9|987.9|993.1|988.1|992.7|987.7|29
1680207900000|2023-03-30 20:25:00|993|988|992.8|987.8|993.2|988.2|992.7|987.7|16
1680208200000|2023-03-30 20:30:00|992.7|987.7|992.6|987.6|992.8|987.8|992.5|987.5|23
1680208500000|2023-03-30 20:35:00|992.5|987.5|993|988|993.2|988.2|992.3|987.3|27
1680208800000|2023-03-30 20:40:00|993.1|988.1|993.1|988.1|993.3|988.3|992.7|987.7|36
1680209100000|2023-03-30 20:45:00|992.9|987.9|993|988|993.3|988.3|992.7|987.7|50
1680209400000|2023-03-30 20:50:00|992.8|987.8|992.4|987.4|993.3|988.3|992.1|987.1|33
1680209700000|2023-03-30 20:55:00|992.2|987.2|995.2|984.2|995.2|987.6|992.2|984|24
1680213600000|2023-03-30 22:00:00|992.1|987.1|991.5|986.5|992.1|987.1|991.4|986.4|15
1680213900000|2023-03-30 22:05:00|991.6|986.6|991.7|986.7|991.8|986.8|991.6|986.6|4
1680214200000|2023-03-30 22:10:00|991.8|986.8|992.8|987.8|992.8|987.8|991.8|986.8|7
1680214500000|2023-03-30 22:15:00|992.3|987.3|991.6|986.6|992.3|987.3|991|986|15
1680214800000|2023-03-30 22:20:00|991.7|986.7|991.6|986.6|991.8|986.8|991.6|986.6|10
1680215100000|2023-03-30 22:25:00|991.7|986.7|991.7|986.7|991.7|986.7|991.7|986.7|1
1680215400000|2023-03-30 22:30:00|991.6|986.6|991.4|986.4|991.6|986.6|991.4|986.4|3
1680215700000|2023-03-30 22:35:00|991.6|986.6|991.6|986.6|991.6|986.6|991.5|986.5|3
1680216000000|2023-03-30 22:40:00|991.7|986.7|991.6|986.6|991.8|986.8|991.6|986.6|8
1680216300000|2023-03-30 22:45:00|991.5|986.5|991.6|986.6|991.6|986.6|991.5|986.5|2
1680219900000|2023-03-30 23:45:00|991.9|986.9|989.9|984.9|992|987|989.8|984.8|86
1680220200000|2023-03-30 23:50:00|990.4|985.4|990.4|985.4|991.4|986.4|988.7|983.7|129
1680220500000|2023-03-30 23:55:00|990|985|991.5|986.5|991.5|986.5|989.2|984.2|157
1680220800000|2023-03-31 00:00:00|989.5|984.5|990.5|985.5|991.9|986.9|989.3|984.3|142
1680221100000|2023-03-31 00:05:00|991.5|986.5|991.8|986.8|992.2|987.2|989.5|984.5|105
1680221400000|2023-03-31 00:10:00|990.9|985.9|990.4|985.4|992.7|988.8|990.3|985.3|74
1680221700000|2023-03-31 00:15:00|991.8|986.8|992.2|987.2|992.2|988.9|990.4|985.4|72
1680222000000|2023-03-31 00:20:00|991.6|986.6|990.7|985.7|992.2|988.1|989.9|985.4|66
1680222300000|2023-03-31 00:25:00|992.1|987.1|992.7|987.7|992.9|987.9|990.8|985.8|54
1680222600000|2023-03-31 00:30:00|992.9|987.9|991.9|986.9|993.5|988.5|991.8|986.8|71
1680222900000|2023-03-31 00:35:00|992.9|987.9|992.3|987.3|993.5|988.5|991.9|986.9|75
1680223200000|2023-03-31 00:40:00|992.5|987.5|992.2|987.2|993.3|989.7|991.2|986.2|81
1680223500000|2023-03-31 00:45:00|992|987|992.9|987.9|993.4|989.2|991|986.5|87
1680223800000|2023-03-31 00:50:00|992.8|987.8|992.7|987.7|993.4|988.4|992.1|987.1|89
1680224100000|2023-03-31 00:55:00|992.6|987.6|993.4|988.4|993.6|988.6|992.6|987.6|37
1680224400000|2023-03-31 01:00:00|993.3|988.3|993.2|988.2|994.7|989.7|993.2|988.2|86
1680224700000|2023-03-31 01:05:00|993.6|988.6|993|988|993.9|988.9|992.5|987.5|69
1680225000000|2023-03-31 01:10:00|993.1|988.1|993.7|988.7|994.3|989.3|993.1|988.1|66
1680225300000|2023-03-31 01:15:00|993.8|988.8|993.9|988.9|994.3|989.3|993.3|988.3|54
1680225600000|2023-03-31 01:20:00|994|989|995.2|990.2|995.3|990.3|993.9|988.9|86
1680225900000|2023-03-31 01:25:00|995.4|990.4|994.7|989.7|995.7|990.7|994.6|989.6|51
1680226200000|2023-03-31 01:30:00|995|990|995.6|990.6|996|991|994.7|989.7|119
1680226500000|2023-03-31 01:35:00|995.8|990.8|996.7|991.7|996.8|991.8|995|990|136
1680226800000|2023-03-31 01:40:00|996.9|991.9|996.4|991.4|997|992.6|993.9|990.4|100
1680227100000|2023-03-31 01:45:00|996|991|996|991|996.5|992.3|994.1|989.8|135
1680227400000|2023-03-31 01:50:00|995.9|990.9|995.5|990.5|996.4|991.8|993.3|989.7|55
1680227700000|2023-03-31 01:55:00|995.6|990.6|995.4|990.4|996.4|992.8|994.6|990.4|33
1680228000000|2023-03-31 02:00:00|995.5|990.5|994|989|995.5|991.9|993.1|988.6|25
1680228300000|2023-03-31 02:05:00|994.1|989.1|992.1|990.3|994.2|990.6|992|988.9|36
1680228600000|2023-03-31 02:10:00|992|990.2|993.3|988.3|993.4|990.3|991.9|987.7|48
1680228900000|2023-03-31 02:15:00|993.2|988.2|993.5|988.5|993.7|988.7|992.8|987.8|41
1680229200000|2023-03-31 02:20:00|993.7|988.7|994.1|989.1|994.4|989.4|993.4|988.4|63
1680229500000|2023-03-31 02:25:00|994|989|994.3|989.3|994.6|989.6|994|989|48
1680229800000|2023-03-31 02:30:00|994.5|989.5|994|989|995|991.4|993.2|988.9|92
1680230100000|2023-03-31 02:35:00|994.1|989.1|994|989|994.4|989.4|993.4|988.4|48
1680230400000|2023-03-31 02:40:00|993.8|988.8|993.2|988.2|993.8|988.8|993.1|988.1|51
1680230700000|2023-03-31 02:45:00|993.3|988.3|993|988|993.4|988.4|993|988|36
1680231000000|2023-03-31 02:50:00|993.1|988.1|993|988|993.5|988.5|992.7|987.7|29
1680231300000|2023-03-31 02:55:00|993.1|988.1|992.6|987.6|993.3|988.3|992.6|987.6|24
1680231600000|2023-03-31 03:00:00|992.5|987.5|991.9|986.9|992.9|987.9|991.6|986.6|61
1680231900000|2023-03-31 03:05:00|991.8|986.8|991.7|986.7|992.2|987.2|991.4|986.4|54
1680232200000|2023-03-31 03:10:00|991.8|986.8|991.5|986.5|992.3|987.3|991.5|986.5|45
1680232500000|2023-03-31 03:15:00|991.4|986.4|991.2|986.2|991.6|986.6|990.9|985.9|39
1680232800000|2023-03-31 03:20:00|991|986|991.2|986.2|992.3|987.3|991|986|26
1680233100000|2023-03-31 03:25:00|991.1|986.1|991.2|986.2|991.8|986.8|991.1|986.1|28
1680233400000|2023-03-31 03:30:00|991.1|986.1|991.5|986.5|991.7|986.7|991.1|986.1|18
1680233700000|2023-03-31 03:35:00|991.4|986.4|991.6|986.6|991.6|986.6|991.3|986.3|13
1680234000000|2023-03-31 03:40:00|991.7|986.7|991.6|986.6|991.8|986.8|991.4|986.4|15
1680234300000|2023-03-31 03:45:00|991.7|986.7|991.5|986.5|991.8|986.8|991.4|986.4|23
1680234600000|2023-03-31 03:50:00|991.6|986.6|992.3|987.3|992.4|987.4|991.6|986.6|11
1680234900000|2023-03-31 03:55:00|992.4|987.4|992.1|987.1|992.7|987.7|992.1|987.1|19
1680235200000|2023-03-31 04:00:00|992.3|987.3|992.6|987.6|992.7|987.7|992.3|987.3|7
1680235500000|2023-03-31 04:05:00|992.3|987.3|992.3|987.3|992.4|987.4|992|987|16
1680235800000|2023-03-31 04:10:00|992.4|987.4|992.4|987.4|992.5|987.5|992.4|987.4|3
1680236100000|2023-03-31 04:15:00|992.5|987.5|991.9|986.9|992.5|987.5|991.9|986.9|12
1680236400000|2023-03-31 04:20:00|992|987|991.2|986.2|992.1|987.1|991.2|986.2|24
1680236700000|2023-03-31 04:25:00|991.1|986.1|990.2|985.2|991.1|986.1|990.2|985.2|13
1680237000000|2023-03-31 04:30:00|990.3|985.3|991.4|986.4|991.4|986.4|990.3|985.3|21
1680237300000|2023-03-31 04:35:00|991.1|986.1|991|986|991.5|986.5|991|986|11
1680237600000|2023-03-31 04:40:00|991.1|986.1|991.5|986.5|991.5|986.5|991|986|6
1680237900000|2023-03-31 04:45:00|991.6|986.6|991.3|986.3|991.6|986.6|991.2|986.2|13
1680238200000|2023-03-31 04:50:00|991.1|986.1|990.5|985.5|991.1|986.1|990.4|985.4|16
1680238500000|2023-03-31 04:55:00|990.4|985.4|989.9|984.9|990.4|985.4|989.9|984.9|10
1680238800000|2023-03-31 05:00:00|990|985|989.8|984.8|990.2|985.2|989.4|984.4|29
1680239100000|2023-03-31 05:05:00|989.6|984.6|987.8|982.8|989.6|984.6|987.1|982.1|36
1680239400000|2023-03-31 05:10:00|987.9|982.9|988.7|983.7|988.8|983.8|987.3|982.3|19
1680239700000|2023-03-31 05:15:00|988.5|983.5|989.3|984.3|989.3|984.3|988.5|983.5|10
1680240000000|2023-03-31 05:20:00|989.2|984.2|988.4|983.4|989.3|984.3|988.2|983.2|15
1680240300000|2023-03-31 05:25:00|988.2|983.2|988.2|983.2|988.2|983.2|988.1|983.1|9
1680240600000|2023-03-31 05:30:00|988.5|983.5|989.3|984.3|989.3|984.3|988|983|23
1680240900000|2023-03-31 05:35:00|989.5|984.5|990.4|985.4|990.5|985.5|989.4|984.4|14
1680241200000|2023-03-31 05:40:00|990.5|985.5|989.9|984.9|990.6|985.6|989.8|984.8|24
1680241500000|2023-03-31 05:45:00|990|985|989.8|984.8|990|985|989.7|984.7|33
1680241800000|2023-03-31 05:50:00|989.7|984.7|989.1|984.1|989.8|984.8|989.1|984.1|27
1680242100000|2023-03-31 05:55:00|988.9|983.9|988.6|983.6|988.9|983.9|988.5|983.5|12
1680242400000|2023-03-31 06:00:00|988.9|983.9|989.9|984.9|990.3|985.3|988.9|983.9|40
1680242700000|2023-03-31 06:05:00|990.1|985.1|988.9|983.9|990.1|985.1|988.2|983.2|21
1680243000000|2023-03-31 06:10:00|989|984|989.9|984.9|990.1|985.1|989|984|13
1680243300000|2023-03-31 06:15:00|989.7|984.7|991.9|986.9|991.9|986.9|989.7|984.7|23
1680243600000|2023-03-31 06:20:00|991.8|986.8|992.2|987.2|992.2|987.2|991.6|986.6|12
1680243900000|2023-03-31 06:25:00|992.1|987.1|991.1|986.1|992.1|987.1|991|986|18
1680244200000|2023-03-31 06:30:00|991.2|986.2|993.1|988.1|993.1|988.1|991.2|986.2|22
1680244500000|2023-03-31 06:35:00|993|988|992.3|987.3|993.1|988.1|992.3|987.3|22
1680244800000|2023-03-31 06:40:00|992.2|987.2|993.9|988.9|993.9|988.9|991.4|986.4|23
1680245100000|2023-03-31 06:45:00|993.8|988.8|996.2|991.2|996.5|991.5|993.8|988.8|50
1680245400000|2023-03-31 06:50:00|996.3|991.3|995.6|990.6|996.5|991.5|995.6|990.6|25
1680245700000|2023-03-31 06:55:00|995.8|990.8|993.3|991.5|995.9|991.7|993|990.1|27
1680246000000|2023-03-31 07:00:00|993.4|991.6|993.1|991.3|995.2|991.7|993.1|990.1|19
1680246600000|2023-03-31 07:10:00|992.8|987.8|994.2|989.2|994.2|989.2|992.8|987.8|17
1680246900000|2023-03-31 07:15:00|994.1|989.1|992.1|987.1|994.1|989.1|992.1|987.1|31
1680247200000|2023-03-31 07:20:00|991.9|986.9|986.2|981.2|992|988.3|986.1|981.1|50
1680247500000|2023-03-31 07:25:00|986.7|981.7|987.6|982.6|987.8|982.8|986.7|981.7|23
1680247800000|2023-03-31 07:30:00|987.7|982.7|988.5|983.5|988.7|983.7|987.6|982.6|37
1680248100000|2023-03-31 07:35:00|988.3|983.3|986.2|981.2|988.3|983.3|985.1|980.1|34
1680248400000|2023-03-31 07:40:00|986.1|981.1|986|981|986.6|981.6|985.7|980.7|39
1680248700000|2023-03-31 07:45:00|986.1|981.1|987.5|982.5|987.5|982.5|986|981|19
1680249000000|2023-03-31 07:50:00|987.4|982.4|986.7|981.7|988.5|983.5|986.7|981.7|24
1680249300000|2023-03-31 07:55:00|986.8|981.8|987.1|982.1|987.7|982.7|986.8|981.8|18
1680249600000|2023-03-31 08:00:00|987|982|986.7|981.7|987|982|984.7|979.7|52
1680249900000|2023-03-31 08:05:00|986.6|981.6|987.6|982.6|987.6|982.6|986.4|981.4|38
1680250200000|2023-03-31 08:10:00|987.7|982.7|988.3|983.3|988.6|983.6|987.6|982.6|21
1680250500000|2023-03-31 08:15:00|988.2|983.2|987.7|982.7|988.9|983.9|987.7|982.7|27
1680250800000|2023-03-31 08:20:00|987.6|982.6|989|984|989.1|984.1|987.6|982.6|26
1680251100000|2023-03-31 08:25:00|989.1|984.1|989.7|984.7|990|985|988.4|983.4|46
1680251400000|2023-03-31 08:30:00|989.6|984.6|989.8|984.8|990|985|989.1|984.1|32
1680251700000|2023-03-31 08:35:00|989.9|984.9|990.1|985.1|990.1|985.1|989.6|984.6|36
1680252000000|2023-03-31 08:40:00|990.2|985.2|990.3|985.3|990.7|985.7|989.9|984.9|21
1680252300000|2023-03-31 08:45:00|990.4|985.4|990.5|985.5|991.2|986.2|989.9|984.9|35
1680252600000|2023-03-31 08:50:00|990.6|985.6|989.6|984.6|990.7|985.7|989.5|984.5|37
1680252900000|2023-03-31 08:55:00|989.5|984.5|990.7|985.7|991.3|986.3|989.4|984.4|32
1680253200000|2023-03-31 09:00:00|990.8|985.8|991.6|986.6|991.6|987.5|989.2|985.4|45
1680253500000|2023-03-31 09:05:00|992.6|987.6|993.3|988.3|995.1|990.1|992|987|36
1680253800000|2023-03-31 09:10:00|993.2|988.2|992.6|987.6|993.2|988.2|991.9|986.9|24
1680254100000|2023-03-31 09:15:00|992.7|987.7|992.2|987.2|992.7|987.7|991.9|986.9|19
1680254400000|2023-03-31 09:20:00|992.1|987.1|991.9|986.9|992.1|987.1|991.8|986.8|7
1680254700000|2023-03-31 09:25:00|992.2|987.2|992.1|987.1|992.7|987.7|992.1|987.1|19
1680255000000|2023-03-31 09:30:00|992.2|987.2|991|986|992.3|987.3|991|986|26
1680255300000|2023-03-31 09:35:00|990.8|985.8|990.9|985.9|991.3|986.3|990.7|985.7|21
1680255600000|2023-03-31 09:40:00|991|986|991|986|991.1|986.1|990.7|985.7|15
1680255900000|2023-03-31 09:45:00|991.1|986.1|991.8|986.8|992.6|987.6|991.1|986.1|27
1680256200000|2023-03-31 09:50:00|991.9|986.9|990.5|985.5|991.9|986.9|990.2|985.2|20
1680256500000|2023-03-31 09:55:00|990.4|985.4|990.1|985.1|990.4|985.4|990|985|10
1680256800000|2023-03-31 10:00:00|990.2|985.2|987.9|982.9|990.3|986.5|987.9|982.9|25
1680257100000|2023-03-31 10:05:00|987.8|982.8|987.3|982.3|987.9|982.9|987.2|982.2|18
1680257400000|2023-03-31 10:10:00|987.2|982.2|987.8|982.8|987.8|982.8|987.1|982.1|13
1680257700000|2023-03-31 10:15:00|987.9|982.9|988.7|983.7|989.2|984.2|987.9|982.9|17
1680258000000|2023-03-31 10:20:00|988.6|983.6|988.4|983.4|988.7|983.7|988.4|983.4|12
1680258300000|2023-03-31 10:25:00|988.5|983.5|991.3|986.3|991.4|986.4|988.3|983.3|23
1680258600000|2023-03-31 10:30:00|991.4|986.4|991.7|986.7|991.8|986.8|991.2|986.2|27
1680258900000|2023-03-31 10:35:00|990.3|988.5|991.8|986.8|991.8|988.8|990.3|986.6|28
1680259200000|2023-03-31 10:40:00|991.7|986.7|991.5|986.5|991.8|986.8|991.5|986.5|11
1680259800000|2023-03-31 10:50:00|991.3|986.3|991.9|986.9|991.9|986.9|991.3|986.3|20
1680260100000|2023-03-31 10:55:00|991.8|986.8|989.3|984.3|991.8|986.8|989.2|984.2|26
1680260400000|2023-03-31 11:00:00|989.4|984.4|990|985|991.2|986.2|989.4|984.4|28
1680260700000|2023-03-31 11:05:00|990.1|985.1|990.7|985.7|991.1|986.1|990.1|985.1|29
1680261000000|2023-03-31 11:10:00|990.2|985.2|991.1|986.1|991.4|986.4|990.1|985.1|21
1680261300000|2023-03-31 11:15:00|990.9|985.9|990|985|991.4|986.4|990|985|54
1680261600000|2023-03-31 11:20:00|990.2|985.2|990.5|985.5|990.5|985.5|989.9|984.9|14
1680261900000|2023-03-31 11:25:00|990.1|985.1|991.4|986.4|991.5|986.5|988.3|983.3|45
1680262200000|2023-03-31 11:30:00|991.3|986.3|991.4|986.4|991.5|986.5|989.9|984.9|42
1680262500000|2023-03-31 11:35:00|991.3|986.3|991.8|986.8|992.4|987.4|990.9|985.9|35
1680262800000|2023-03-31 11:40:00|991.7|986.7|991|986|992.4|987.4|991|986|22
1680263100000|2023-03-31 11:45:00|990.7|985.7|989|984|990.7|985.7|989|984|24
1680263400000|2023-03-31 11:50:00|988.9|983.9|986.4|981.4|988.9|985.3|986.2|981.2|33
1680263700000|2023-03-31 11:55:00|986.3|981.3|986.4|981.4|986.5|981.5|985.2|980.2|37
1680264000000|2023-03-31 12:00:00|986.5|981.5|983.5|978.5|986.6|981.6|983.4|978.4|39
1680264300000|2023-03-31 12:05:00|983.3|978.3|981.8|976.8|983.3|978.3|981|976|81
1680264600000|2023-03-31 12:10:00|982|977|983.4|978.4|984.1|979.1|981.2|976.2|51
1680264900000|2023-03-31 12:15:00|983.2|978.2|981.5|976.5|984|979|981.4|976.4|64
1680265200000|2023-03-31 12:20:00|981.7|976.7|984.7|979.7|986.3|981.3|981.6|976.6|92
1680265500000|2023-03-31 12:25:00|984.9|979.9|986.9|981.9|990.9|983.1|984.9|979.9|107
1680265800000|2023-03-31 12:30:00|987.3|982.3|991.8|986.8|992.6|988.2|986.2|981.2|222
1680266100000|2023-03-31 12:35:00|991.9|986.9|993.5|988.5|993.6|988.6|988.1|985.4|160
1680266400000|2023-03-31 12:40:00|993.6|988.6|991.2|986.2|993.6|988.6|990.4|985.4|103
1680266700000|2023-03-31 12:45:00|991.1|986.1|991.1|986.1|991.6|986.6|990.2|985.2|76
1680267000000|2023-03-31 12:50:00|990.7|985.7|985.7|980.7|990.8|985.8|985.6|980.6|87
1680267300000|2023-03-31 12:55:00|985.8|980.8|985.9|980.9|987.3|982.3|985.6|980.6|78
1680267600000|2023-03-31 13:00:00|986|981|984.1|982.3|986.4|982.4|982.1|978.6|114
1680267900000|2023-03-31 13:05:00|984|982.2|981.6|976.6|986|982.5|979.8|974.8|98
1680268200000|2023-03-31 13:10:00|981.9|976.9|986.4|981.4|986.4|981.4|981.9|976.9|95
1680268500000|2023-03-31 13:15:00|986.3|981.3|989.1|984.1|989.2|984.2|986.3|981.3|92
1680268800000|2023-03-31 13:20:00|989.2|984.2|990.1|985.1|991.6|987.2|987.7|983.9|122
1680269100000|2023-03-31 13:25:00|990.2|985.2|988.9|983.9|991.1|986.1|987.6|983.5|106
1680269400000|2023-03-31 13:30:00|989|984|991.6|986.6|992.4|987.8|986.8|983.4|202
1680269700000|2023-03-31 13:35:00|991.8|986.8|992.1|987.1|993.2|988.7|989.8|985.8|148
1680270000000|2023-03-31 13:40:00|992.3|987.3|992.5|987.5|993.8|988.9|990.7|986.1|181
1680270300000|2023-03-31 13:45:00|992.4|987.4|992|987|992.7|987.7|990|985|202
1680270600000|2023-03-31 13:50:00|991.8|986.8|991|986|992.9|987.9|990.4|985.4|157
1680270900000|2023-03-31 13:55:00|990.6|985.6|992|987|993.1|988.1|990.5|985.5|112
1680271200000|2023-03-31 14:00:00|992.5|987.5|996|991|996.9|992.5|992.5|987.5|267
1680271500000|2023-03-31 14:05:00|996.8|991.8|995.7|990.7|998.1|993.1|995.2|990.2|183
1680271800000|2023-03-31 14:10:00|995.9|990.9|993.1|988.1|996.1|991.1|993|988|149
1680272100000|2023-03-31 14:15:00|993.3|988.3|991.2|986.2|993.6|988.6|990.9|985.9|99
1680272400000|2023-03-31 14:20:00|991|986|990.6|985.6|992.1|987.1|990.3|985.3|91
1680272700000|2023-03-31 14:25:00|990.7|985.7|991.4|986.4|992.5|987.5|990|985|62
1680273000000|2023-03-31 14:30:00|991.5|986.5|990.9|989.1|992.2|989.1|990.6|986|42
1680273300000|2023-03-31 14:35:00|991|989.2|994.3|989.3|995.8|990.8|990.6|987.1|72
1680273600000|2023-03-31 14:40:00|994.6|989.6|996.1|991.1|996.8|991.8|994.6|989.6|68
1680273900000|2023-03-31 14:45:00|996.3|991.3|998.1|993.1|998.1|993.9|995.7|991.3|60
1680274200000|2023-03-31 14:50:00|997.9|992.9|994.4|989.4|997.9|992.9|993.7|988.7|136
1680274500000|2023-03-31 14:55:00|994.3|989.3|996.7|991.7|997.3|992.3|994|989|129
1680274800000|2023-03-31 15:00:00|996.5|991.5|999.2|994.2|1001.1|996.1|996.4|991.4|139
1680275100000|2023-03-31 15:05:00|999.5|994.5|998.1|993.1|1000.2|995.9|996.8|991.8|118
1680275400000|2023-03-31 15:10:00|998|993|1000.5|995.5|1000.6|995.6|997|992|104
1680275700000|2023-03-31 15:15:00|1000.8|995.8|999.1|994.1|1001|996|999.1|994.1|107
1680276000000|2023-03-31 15:20:00|999.2|994.2|999.8|994.8|1001.2|996.2|999.1|994.1|103
1680276300000|2023-03-31 15:25:00|1000|995|999.9|994.9|1001.9|996.9|999.8|994.8|68
1680276600000|2023-03-31 15:30:00|1000|995|1000|995|1000.7|995.7|999.3|994.3|79
1680276900000|2023-03-31 15:35:00|1000.2|995.2|999.3|994.3|1000.6|996.3|997.9|993.8|60
1680277200000|2023-03-31 15:40:00|999.4|994.4|1000.1|995.1|1000.6|995.6|998.8|993.8|86
1680277500000|2023-03-31 15:45:00|1000|995|999.9|994.9|1000.7|995.7|999.2|994.2|68
1680277800000|2023-03-31 15:50:00|999.8|994.8|998.7|993.7|999.8|994.8|998.7|993.7|39
1680278100000|2023-03-31 15:55:00|998.8|993.8|999.7|994.7|1000.2|995.2|998.4|993.4|54
1680278400000|2023-03-31 16:00:00|999.6|994.6|998.6|993.6|1000.3|995.3|997.5|992.5|63
1680278700000|2023-03-31 16:05:00|998.7|993.7|1000.9|995.9|1001|996|998.7|993.7|60
1680279000000|2023-03-31 16:10:00|1000.7|995.7|1001.5|996.5|1002.1|997.1|1000.7|995.7|85
1680279300000|2023-03-31 16:15:00|1001.4|996.4|999.8|994.8|1001.5|996.5|999.5|994.5|38
1680279600000|2023-03-31 16:20:00|999.9|994.9|1000.3|995.3|1000.3|995.3|999.3|994.3|41
1680279900000|2023-03-31 16:25:00|1000.4|995.4|1001.7|996.7|1001.9|996.9|1000.2|995.2|70
1680280200000|2023-03-31 16:30:00|1001.6|996.6|1001.4|996.4|1002.1|997.1|1001.3|996.3|54
1680280500000|2023-03-31 16:35:00|1001.3|996.3|1000.8|995.8|1001.6|996.6|1000.3|995.3|29
1680280800000|2023-03-31 16:40:00|1000.7|995.7|1000.1|995.1|1000.9|995.9|999.9|994.9|29
1680281100000|2023-03-31 16:45:00|1000|995|999.4|994.4|1000.1|995.1|999|994|31
1680281400000|2023-03-31 16:50:00|999.6|994.6|999.9|994.9|1000.1|995.1|998.8|993.8|38
1680281700000|2023-03-31 16:55:00|1000|995|999.1|994.1|1000.1|995.1|999.1|994.1|27
1680282000000|2023-03-31 17:00:00|999.2|994.2|1000.3|995.3|1000.6|995.6|999.1|994.1|86
1680282300000|2023-03-31 17:05:00|1000.4|995.4|998.6|993.6|1000.4|995.4|998.6|993.6|27
1680282600000|2023-03-31 17:10:00|998.5|993.5|999.2|994.2|999.2|994.2|998.5|993.5|26
1680282900000|2023-03-31 17:15:00|999.3|994.3|998.6|993.6|999.7|994.7|998.6|993.6|38
1680283200000|2023-03-31 17:20:00|998|993|998.5|993.5|999|994|997.9|992.9|29
1680283500000|2023-03-31 17:25:00|998.9|993.9|997.4|992.4|998.9|993.9|997.3|992.3|51
1680283800000|2023-03-31 17:30:00|997.5|992.5|997.1|992.1|997.5|992.5|996.9|991.9|37
1680284100000|2023-03-31 17:35:00|997|992|996.3|991.3|997.1|992.1|996.3|991.3|28
1680284400000|2023-03-31 17:40:00|996.4|991.4|996.3|991.3|996.4|991.4|996.2|991.2|16
1680284700000|2023-03-31 17:45:00|996.2|991.2|996.3|991.3|996.3|991.3|996.1|991.1|9
1680285000000|2023-03-31 17:50:00|996.2|991.2|995.9|990.9|996.3|991.3|995.9|990.9|27
1680285300000|2023-03-31 17:55:00|995.8|990.8|996.3|991.3|996.3|991.3|995.7|990.7|22
1680285600000|2023-03-31 18:00:00|996.4|991.4|997|992|997.1|992.1|996.3|991.3|26
1680285900000|2023-03-31 18:05:00|997.1|992.1|997.2|992.2|997.3|992.3|997|992|14
1680286200000|2023-03-31 18:10:00|997.3|992.3|996.9|991.9|997.4|992.4|996.9|991.9|13
1680286500000|2023-03-31 18:15:00|997.3|992.3|997.4|992.4|997.5|992.5|996.9|991.9|16
1680286800000|2023-03-31 18:20:00|998.1|993.1|997.7|992.7|998.1|993.1|997.7|992.7|2
1680287100000|2023-03-31 18:25:00|997.6|992.6|997.7|992.7|998.2|993.2|997.5|992.5|36
1680287400000|2023-03-31 18:30:00|997.9|992.9|997.5|992.5|998.3|993.3|997.5|992.5|25
1680287700000|2023-03-31 18:35:00|997.6|992.6|997.3|992.3|997.7|992.7|997.3|992.3|8
1680288000000|2023-03-31 18:40:00|997.4|992.4|998.3|993.3|998.6|993.6|997.4|992.4|30
1680288300000|2023-03-31 18:45:00|998.2|993.2|998.2|993.2|998.6|993.6|997.9|992.9|23
1680288600000|2023-03-31 18:50:00|998.3|993.3|998.6|993.6|998.8|993.8|998|993|42
1680288900000|2023-03-31 18:55:00|998.5|993.5|998.1|993.1|998.5|993.5|998|993|32
1680289200000|2023-03-31 19:00:00|998.2|993.2|997.8|992.8|998.5|993.5|997.5|992.5|54
1680289500000|2023-03-31 19:05:00|997.5|992.5|998|993|998.2|993.2|997.3|992.3|43
1680289800000|2023-03-31 19:10:00|997.9|992.9|997.4|992.4|998.6|993.6|997.4|992.4|40
1680290100000|2023-03-31 19:15:00|997.5|992.5|998|993|998|993|997.3|992.3|43
1680290400000|2023-03-31 19:20:00|998.1|993.1|998.8|993.8|998.9|993.9|998|993|36
1680290700000|2023-03-31 19:25:00|998.7|993.7|998.6|993.6|998.7|993.7|998.4|993.4|23
1680291000000|2023-03-31 19:30:00|998.7|993.7|998.6|993.6|998.7|993.7|998.2|993.2|30
1680291300000|2023-03-31 19:35:00|998.5|993.5|998.2|993.2|998.9|993.9|997.7|992.7|35
1680291600000|2023-03-31 19:40:00|998.3|993.3|997.4|992.4|998.3|993.3|997.4|992.4|22
1680291900000|2023-03-31 19:45:00|997.6|992.6|997.4|992.4|997.8|992.8|997.4|992.4|19
1680292200000|2023-03-31 19:50:00|997.3|992.3|997.1|992.1|997.5|992.5|996.8|991.8|60
1680292500000|2023-03-31 19:55:00|997|992|997.2|992.2|997.3|992.3|997|992|15
1680292800000|2023-03-31 20:00:00|997|992|997.4|992.4|997.8|992.8|995.6|990.6|58
1680293100000|2023-03-31 20:05:00|997.3|992.3|995.8|990.8|997.3|992.3|995.3|990.3|23
1680293400000|2023-03-31 20:10:00|996.4|991.4|995.2|990.2|996.5|991.5|995.2|990.2|18
1680293700000|2023-03-31 20:15:00|995.4|990.4|996.7|991.7|996.7|991.7|995|990|20
1680294000000|2023-03-31 20:20:00|996.8|991.8|996.7|991.7|998|993|994.8|989.8|20
1680294300000|2023-03-31 20:25:00|996.8|991.8|995|990|996.8|991.8|994.4|989.4|27
1680294600000|2023-03-31 20:30:00|994.8|989.8|993.8|988.8|994.9|989.9|993.7|988.7|9
1680294900000|2023-03-31 20:35:00|994|989|993.8|988.8|994|989|993.8|988.8|5
1680295200000|2023-03-31 20:40:00|993.7|988.7|993.3|988.3|993.7|988.7|993.1|988.1|9
1680295500000|2023-03-31 20:45:00|993.2|988.2|993.2|988.2|993.2|988.2|992.9|987.9|11
1680295800000|2023-03-31 20:50:00|993.1|988.1|993.1|988.1|993.3|988.3|992.6|987.6|20
1680296100000|2023-03-31 20:55:00|993.2|988.2|1000|989|1001.4|990.4|993.1|982.9|16
1680472800000|2023-04-02 22:00:00|993.9|988.9|993.7|988.7|994.2|989.2|993.4|988.4|26
1680473100000|2023-04-02 22:05:00|993.8|988.8|992.4|987.4|994.1|989.1|991.7|986.7|61
1680473400000|2023-04-02 22:10:00|992.3|987.3|991|986|992.3|987.3|990|985|52
1680473700000|2023-04-02 22:15:00|990.7|985.7|989.9|984.9|991.2|986.2|989.5|984.5|47
1680474000000|2023-04-02 22:20:00|989.8|984.8|990.8|985.8|991.1|986.1|989.6|984.6|46
1680474300000|2023-04-02 22:25:00|990.9|985.9|991.3|986.3|991.5|986.5|990.8|985.8|25
1680474600000|2023-04-02 22:30:00|991.4|986.4|990.8|985.8|991.4|986.4|990.7|985.7|41
1680474900000|2023-04-02 22:35:00|990.7|985.7|991.4|986.4|991.4|986.4|990.2|985.2|48
1680475200000|2023-04-02 22:40:00|991.5|986.5|992.4|987.4|992.6|987.6|991.3|986.3|32
1680475500000|2023-04-02 22:45:00|992.5|987.5|992.6|987.6|992.9|987.9|992.3|987.3|18
1680475800000|2023-04-02 22:50:00|992.2|987.2|991.9|986.9|992.6|987.6|991.6|986.6|26
1680476100000|2023-04-02 22:55:00|991.7|986.7|992.3|987.3|992.5|987.5|991.7|986.7|31
1680476400000|2023-04-02 23:00:00|992.2|987.2|993|988|993.1|988.1|992.1|987.1|18
1680476700000|2023-04-02 23:05:00|993.1|988.1|992.6|987.6|993.2|988.2|992.5|987.5|15
1680477000000|2023-04-02 23:10:00|992.7|987.7|992.2|987.2|992.8|987.8|992.1|987.1|25
1680477300000|2023-04-02 23:15:00|992.1|987.1|992.8|987.8|992.8|987.8|992.1|987.1|22
1680477600000|2023-04-02 23:20:00|992.7|987.7|992.2|987.2|992.8|987.8|991.1|986.1|47
1680477900000|2023-04-02 23:25:00|992|987|992.4|987.4|992.6|987.6|992|987|39
1680478200000|2023-04-02 23:30:00|992.3|987.3|992.4|987.4|992.9|987.9|992.2|987.2|36
1680478500000|2023-04-02 23:35:00|992.3|987.3|992.4|987.4|992.8|987.8|992.2|987.2|40
1680478800000|2023-04-02 23:40:00|992.3|987.3|992.2|987.2|992.6|987.6|991.7|986.7|36
1680479100000|2023-04-02 23:45:00|992.3|987.3|991.2|986.2|992.7|987.7|991.2|986.2|24
1680479400000|2023-04-02 23:50:00|991|986|990.9|985.9|991|986|990.4|985.4|20
1680479700000|2023-04-02 23:55:00|991|986|989|984|991.3|986.3|988.9|983.9|72
1680480000000|2023-04-03 00:00:00|989.1|984.1|990.4|985.4|990.4|985.4|988.7|983.7|111
1680480300000|2023-04-03 00:05:00|990.5|985.5|991.5|986.5|991.6|986.6|990.4|985.4|45
1680480600000|2023-04-03 00:10:00|991.4|986.4|991.7|986.7|991.9|986.9|991.3|986.3|21
1680480900000|2023-04-03 00:15:00|991.8|986.8|991.6|986.6|991.8|986.8|991.3|986.3|21
1680481200000|2023-04-03 00:20:00|991.7|986.7|991.9|986.9|992|987|991.6|986.6|11
1680499200000|2023-04-03 05:20:00|987.3|982.3|987.9|982.9|987.9|982.9|987.3|982.3|8
1680499500000|2023-04-03 05:25:00|987.8|982.8|987.6|982.6|987.8|982.8|987.5|982.5|7
1680499800000|2023-04-03 05:30:00|987.5|982.5|987.5|982.5|987.7|982.7|987.3|982.3|24
1680500100000|2023-04-03 05:35:00|987.4|982.4|987.4|982.4|987.5|982.5|987.4|982.4|3
1680501000000|2023-04-03 05:50:00|987.3|982.3|987.1|982.1|987.4|982.4|987.1|982.1|11
1680501300000|2023-04-03 05:55:00|987|982|987.8|982.8|987.8|982.8|987|982|30
1680501600000|2023-04-03 06:00:00|987.7|982.7|989.9|984.9|989.9|985|986.6|982.7|55
1680501900000|2023-04-03 06:05:00|989.8|984.8|989.6|984.6|990|985|989.5|984.5|24
1680502200000|2023-04-03 06:10:00|989.3|984.3|989.1|984.1|989.8|984.8|989|984|45
1680502500000|2023-04-03 06:15:00|989.2|984.2|989.8|984.8|989.8|984.8|989.1|984.1|34
1680502800000|2023-04-03 06:20:00|989.9|984.9|988.4|983.4|989.9|984.9|988.4|983.4|14
1680503100000|2023-04-03 06:25:00|988.5|983.5|988.8|983.8|988.9|983.9|988.4|983.4|36
1680503400000|2023-04-03 06:30:00|988.9|983.9|988.9|987.1|990.2|987.1|988.7|983.8|23
1680503700000|2023-04-03 06:35:00|988.8|987|990.2|985.2|990.2|987|988.7|984.8|13
1680504000000|2023-04-03 06:40:00|990.1|985.1|988.9|987.1|990.3|987.1|988.7|984.9|26
1680504300000|2023-04-03 06:45:00|988.8|987|990.3|985.3|990.3|987|988.8|985|15
1680504600000|2023-04-03 06:50:00|990.2|985.2|990.8|985.8|990.8|985.8|990.1|985.1|11
1680504900000|2023-04-03 06:55:00|991.2|986.2|991.1|986.1|991.2|987.5|989.1|985.9|24
1680505200000|2023-04-03 07:00:00|991.2|986.2|991.3|986.3|991.8|987.5|989|985.9|33
1680505500000|2023-04-03 07:05:00|991.4|986.4|991.7|986.7|991.9|986.9|991.4|986.4|27
1680505800000|2023-04-03 07:10:00|991.6|986.6|991.1|986.1|991.7|987.5|989.2|985.9|14
1680506700000|2023-04-03 07:25:00|990.6|985.6|991|986|991.4|986.4|990.5|985.5|22
1680507000000|2023-04-03 07:30:00|990.9|985.9|990.3|985.3|990.9|985.9|990.2|985.2|20
1680507300000|2023-04-03 07:35:00|990.4|985.4|990.7|985.7|990.9|985.9|989.8|984.8|27
1680507600000|2023-04-03 07:40:00|990.8|985.8|991.2|986.2|991.8|986.8|990.7|985.7|16
1680507900000|2023-04-03 07:45:00|991.1|986.1|991.3|986.3|991.5|986.5|991.1|986.1|14
1680508200000|2023-04-03 07:50:00|991.1|986.1|991.4|986.4|991.4|986.4|991.1|986.1|8
1680508500000|2023-04-03 07:55:00|991.5|986.5|991.9|986.9|992.7|987.7|991.5|986.5|27
1680508800000|2023-04-03 08:00:00|991.8|986.8|991.1|986.1|992|987|991.1|986.1|10
1680509100000|2023-04-03 08:05:00|991|986|991.7|986.7|992|987|990.8|985.8|32
1680509400000|2023-04-03 08:10:00|991.8|986.8|992.3|987.3|992.9|987.9|991.6|986.6|31
1680509700000|2023-04-03 08:15:00|992.5|987.5|992.7|987.7|992.8|987.8|991.6|986.6|19
1680510000000|2023-04-03 08:20:00|992.8|987.8|991.6|986.6|992.8|987.8|991.6|986.6|27
1680510300000|2023-04-03 08:25:00|991.5|986.5|991.6|986.6|992.2|987.2|991.3|986.3|21
1680510600000|2023-04-03 08:30:00|992|987|992|987|992.4|987.4|991.9|986.9|30
1680510900000|2023-04-03 08:35:00|991.8|986.8|991|986|992|987|991|986|39
1680511200000|2023-04-03 08:40:00|991.1|986.1|991.7|986.7|991.7|986.7|990.9|985.9|20
1680511500000|2023-04-03 08:45:00|991.8|986.8|989.8|984.8|991.8|986.8|987.6|982.6|53
1680511800000|2023-04-03 08:50:00|990.2|985.2|990.6|985.6|992.1|987.1|990.2|985.2|32
1680512100000|2023-04-03 08:55:00|991|986|991.6|986.6|991.7|986.7|990.8|985.8|21
1680512400000|2023-04-03 09:00:00|991.9|986.9|992.4|987.4|992.9|989.5|991.3|986.9|33
1680512700000|2023-04-03 09:05:00|992.3|987.3|992.1|987.1|992.8|989.5|991.3|986.9|57
1680513000000|2023-04-03 09:10:00|992.2|987.2|992|987|992.6|987.6|991.6|986.6|27
1680513300000|2023-04-03 09:15:00|991.9|986.9|991.7|986.7|992.3|987.3|991.5|986.5|18
1680515700000|2023-04-03 09:55:00|992.3|987.3|992.2|987.2|992.3|987.3|991.7|986.7|5
1680516000000|2023-04-03 10:00:00|992.5|987.5|991.6|986.6|992.8|987.8|991.6|986.6|12
1680516300000|2023-04-03 10:05:00|991.3|986.3|991.5|986.5|991.5|986.5|990.7|985.7|12
1680516600000|2023-04-03 10:10:00|991.7|986.7|992.9|987.9|993.2|988.2|991.7|986.7|29
1680516900000|2023-04-03 10:15:00|993.1|988.1|993.7|988.7|993.8|988.8|993|988|22
1680517200000|2023-04-03 10:20:00|993.6|988.6|994.5|989.5|994.5|989.5|993.3|988.3|17
1680517500000|2023-04-03 10:25:00|995.3|990.3|994.7|989.7|995.3|990.3|994.5|989.5|22
1680517800000|2023-04-03 10:30:00|994.8|989.8|995.3|990.3|995.7|990.7|994.8|989.8|24
1680518100000|2023-04-03 10:35:00|995.2|990.2|995.3|990.3|995.5|990.5|995.2|990.2|10
1680518400000|2023-04-03 10:40:00|995.2|990.2|996.4|991.4|996.6|991.6|995.2|990.2|30
1680518700000|2023-04-03 10:45:00|996.5|991.5|996|991|996.5|991.5|995.9|990.9|9
1680519000000|2023-04-03 10:50:00|995.9|990.9|995.7|990.7|996|991|995.3|990.3|21
1680519300000|2023-04-03 10:55:00|995.8|990.8|996.2|991.2|996.2|991.2|995.7|990.7|24
1680519600000|2023-04-03 11:00:00|996.1|991.1|995.4|990.4|996.1|991.1|995.4|990.4|20
1680519900000|2023-04-03 11:05:00|995.3|990.3|994.9|989.9|995.4|990.4|994.8|989.8|15
1680520200000|2023-04-03 11:10:00|994.8|989.8|996.1|991.1|996.2|991.2|994.8|989.8|19
1680520500000|2023-04-03 11:15:00|996|991|995.2|990.2|996|991|995|990|13
1680520800000|2023-04-03 11:20:00|995.1|990.1|995.5|990.5|995.8|990.8|995|990|17
1680521100000|2023-04-03 11:25:00|995.6|990.6|996.4|991.4|996.6|991.6|995.6|990.6|38
1680521400000|2023-04-03 11:30:00|996.3|991.3|994.6|992.8|996.8|992.9|994.6|991.3|21
1680521700000|2023-04-03 11:35:00|995.4|990.4|994.5|989.5|995.7|990.7|994.5|989.5|15
1680522000000|2023-04-03 11:40:00|994.4|989.4|993.5|988.5|994.5|989.5|993.4|988.4|16
1680522300000|2023-04-03 11:45:00|992.9|987.9|991.8|986.8|992.9|987.9|991.7|986.7|23
1680522600000|2023-04-03 11:50:00|992|987|993.9|988.9|994.5|989.5|992|987|21
1680522900000|2023-04-03 11:55:00|993.7|988.7|993.8|988.8|993.8|988.8|993.7|988.7|14
1680523200000|2023-04-03 12:00:00|993.9|988.9|995.3|990.3|995.4|990.4|993.9|988.9|27
1680523500000|2023-04-03 12:05:00|995.2|990.2|994|989|995.2|990.2|994|989|35
1680523800000|2023-04-03 12:10:00|994.2|989.2|992|990.2|994.2|990.5|991.9|988.9|41
1680524100000|2023-04-03 12:15:00|992.1|990.3|992.6|987.6|994.3|990.5|991.9|987.6|43
1680524400000|2023-04-03 12:20:00|992.7|987.7|991.7|986.7|993.3|988.3|991.2|986.2|70
1680524700000|2023-04-03 12:25:00|991.5|986.5|994|989|994.1|989.1|990.4|985.4|62
1680525000000|2023-04-03 12:30:00|993.8|988.8|992.5|987.5|993.9|988.9|991.4|986.4|71
1680525300000|2023-04-03 12:35:00|992.6|987.6|991.4|986.4|992.6|987.6|991.1|986.1|73
1680525600000|2023-04-03 12:40:00|991.5|986.5|989.4|984.4|991.6|986.6|989.4|984.4|66
1680525900000|2023-04-03 12:45:00|989.1|984.1|989.7|984.7|989.7|984.7|988.4|983.4|56
1680526200000|2023-04-03 12:50:00|989.9|984.9|992.2|987.2|992.9|987.9|989.9|984.9|58
1680526500000|2023-04-03 12:55:00|992.1|987.1|991.1|986.1|992.7|987.7|990.6|985.6|42
1680526800000|2023-04-03 13:00:00|990.9|985.9|990.1|985.1|992|987|989.1|984.1|109
1680527100000|2023-04-03 13:05:00|990|985|993.7|988.7|993.7|988.7|989.4|984.4|66
1680527400000|2023-04-03 13:10:00|993.4|988.4|989.7|984.7|993.4|988.4|989.7|984.7|52
1680527700000|2023-04-03 13:15:00|989.9|984.9|987.7|985.9|990.8|987|987.2|983.8|65
1680528000000|2023-04-03 13:20:00|987.8|986|988.7|983.7|988.8|986|987.2|983.4|54
1680528300000|2023-04-03 13:25:00|988.6|983.6|990.2|985.2|990.4|985.8|987.2|983.6|31
1680528600000|2023-04-03 13:30:00|989.9|984.9|986.5|981.5|989.9|984.9|984.1|981.3|107
1680528900000|2023-04-03 13:35:00|985.3|983.5|982.5|980.7|987.7|984.4|981.9|978.9|100
1680529200000|2023-04-03 13:40:00|982.4|980.6|991.6|981.3|991.7|985.2|981.9|977.7|190
1680529500000|2023-04-03 13:45:00|991.4|981.1|991.2|986.2|991.5|986.2|988.3|981.1|115
1680529800000|2023-04-03 13:50:00|990.3|985.3|989.6|984.6|993|988|989.1|984.1|119
1680530100000|2023-04-03 13:55:00|989.5|984.5|992.7|982.5|992.8|986.5|989.1|982.5|96
1680530400000|2023-04-03 14:00:00|994.8|982.9|991.2|986.2|994.8|988.3|988.1|982.9|225
1680530700000|2023-04-03 14:05:00|991.3|986.3|991.4|986.4|992.7|989.4|989.2|985.5|122
1680531000000|2023-04-03 14:10:00|991.5|986.5|990.4|988.6|991.5|988.6|989|985.6|61
1680531300000|2023-04-03 14:15:00|990.3|988.5|995.1|990.1|995.2|990.2|990.1|988.2|89
1680531600000|2023-04-03 14:20:00|994.8|989.8|996.7|991.7|997.2|992.2|993.3|989.1|84
1680531900000|2023-04-03 14:25:00|997.1|992.1|1000.4|995.4|1000.6|995.6|996.7|991.7|151
1680532200000|2023-04-03 14:30:00|1000.8|995.8|1002.8|997.8|1002.8|997.8|1000.7|995.7|162
1680532500000|2023-04-03 14:35:00|1002.7|997.7|1001.5|996.5|1003.5|999.6|1000.9|996.5|111
1680532800000|2023-04-03 14:40:00|1001.2|996.2|999.3|994.3|1001.3|996.3|997.4|994.1|83
1680533100000|2023-04-03 14:45:00|999.4|994.4|995|990|1000|995|993.8|989.7|97
1680533400000|2023-04-03 14:50:00|995.1|990.1|993.7|988.7|995.9|990.9|993.1|988.1|130
1680533700000|2023-04-03 14:55:00|993.8|988.8|997.2|992.2|998.3|993.3|993.8|988.8|165
1680534000000|2023-04-03 15:00:00|997.3|992.3|999.6|994.6|1000.4|995.4|996.3|991.3|79
1680534300000|2023-04-03 15:05:00|999.7|994.7|996.4|991.4|1000|995|995.7|990.7|70
1680534600000|2023-04-03 15:10:00|996.8|991.8|997.5|992.5|997.9|992.9|995.3|990.3|72
1680534900000|2023-04-03 15:15:00|997.6|992.6|996.2|991.2|997.6|992.6|996.2|991.2|54
1680535200000|2023-04-03 15:20:00|996.4|991.4|996.3|991.3|996.6|991.6|995.6|990.6|55
1680535500000|2023-04-03 15:25:00|996.2|991.2|996.6|991.6|996.7|991.7|996.1|991.1|30
1680535800000|2023-04-03 15:30:00|996.5|991.5|997.8|992.8|998.8|994.4|995.8|991.1|58
1680536100000|2023-04-03 15:35:00|998|993|996.8|991.8|998.2|993.2|996.6|991.6|60
1680536400000|2023-04-03 15:40:00|996.7|991.7|997|992|997|992|996.5|991.5|34
1680536700000|2023-04-03 15:45:00|996.9|991.9|997.3|992.3|997.6|992.6|996.3|991.3|39
1680537000000|2023-04-03 15:50:00|997.1|992.1|996.4|991.4|997.3|992.3|996.3|991.3|48
1680537300000|2023-04-03 15:55:00|996.3|991.3|996.1|991.1|996.8|991.8|995.9|990.9|53
1680537600000|2023-04-03 16:00:00|996|991|992.8|987.8|996.2|991.2|992.8|987.8|59
1680537900000|2023-04-03 16:05:00|992.6|987.6|992.4|987.4|992.9|987.9|991.7|986.7|54
1680538200000|2023-04-03 16:10:00|992.5|987.5|993.1|988.1|993.1|988.1|992|987|47
1680538500000|2023-04-03 16:15:00|993|988|994.2|989.2|994.2|989.2|992.8|987.8|32
1680539400000|2023-04-03 16:30:00|995.2|990.2|994.4|989.4|995.3|990.3|994.4|989.4|31
1680539700000|2023-04-03 16:35:00|994.5|989.5|993.5|988.5|994.6|989.6|993.5|988.5|35
1680540000000|2023-04-03 16:40:00|993.4|988.4|990.3|985.3|993.5|988.5|990.3|985.3|36
1680540300000|2023-04-03 16:45:00|990.5|985.5|989.8|984.8|990.5|985.5|989.5|984.5|39
1680540600000|2023-04-03 16:50:00|989.9|984.9|989.4|984.4|989.9|984.9|989.3|984.3|43
1680540900000|2023-04-03 16:55:00|989.5|984.5|990|985|990|985|989.4|984.4|41
1680541200000|2023-04-03 17:00:00|989.9|984.9|993|988|993.3|989.7|989.8|984.8|110
1680541500000|2023-04-03 17:05:00|992.9|987.9|992.6|987.6|992.9|987.9|991.6|986.6|60
1680541800000|2023-04-03 17:10:00|992.7|987.7|992.4|987.4|992.8|987.8|992.2|987.2|33
1680542100000|2023-04-03 17:15:00|992.5|987.5|992.7|987.7|992.8|989.5|991.3|987.2|26
1680542400000|2023-04-03 17:20:00|992.6|987.6|992.6|987.6|992.6|987.6|992.4|987.4|7
1680550500000|2023-04-03 19:35:00|994.6|989.6|995.6|990.6|995.8|990.8|994.6|989.6|29
1680550800000|2023-04-03 19:40:00|995.5|990.5|995.6|990.6|995.7|990.7|995.4|990.4|21
1680551100000|2023-04-03 19:45:00|995.7|990.7|995.6|990.6|995.8|990.8|995.4|990.4|26
1680551400000|2023-04-03 19:50:00|995.5|990.5|995.3|990.3|995.7|990.7|995.3|990.3|25
1680551700000|2023-04-03 19:55:00|995.4|990.4|995.9|990.9|996|991|995.2|990.2|66
1680552000000|2023-04-03 20:00:00|996|991|996.1|991.1|996.2|991.2|995.1|990.1|24
1680552300000|2023-04-03 20:05:00|995.7|990.7|995.5|990.5|996.1|991.1|995.1|990.1|21
1680552600000|2023-04-03 20:10:00|995.9|990.9|995.9|990.9|995.9|990.9|995|990|19
1680552900000|2023-04-03 20:15:00|995.7|990.7|995.6|990.6|995.8|990.8|995.6|990.6|3
1680553800000|2023-04-03 20:30:00|996.2|991.2|995.5|990.5|996.4|991.4|994.9|989.9|29
1680554100000|2023-04-03 20:35:00|995.8|990.8|995.9|990.9|996.1|991.1|994.1|989.1|28
1680554400000|2023-04-03 20:40:00|995.8|990.8|994.7|989.7|996|991|994.7|989.7|36
1680554700000|2023-04-03 20:45:00|995.7|990.7|995.2|990.2|995.8|990.8|994.6|989.6|19
1680555000000|2023-04-03 20:50:00|995.7|990.7|995.7|990.7|995.7|990.7|994.7|989.7|20
1680555300000|2023-04-03 20:55:00|995.6|990.6|995.6|986.7|995.7|990.7|994.3|986.6|13
1680559200000|2023-04-03 22:00:00|996.1|990.6|995.3|990.3|996.6|991.6|994.8|989.8|17
1680559500000|2023-04-03 22:05:00|995.4|990.4|995.3|990.3|996.1|991.1|995.3|990.3|10
1680559800000|2023-04-03 22:10:00|995.4|990.4|995.5|990.5|995.8|990.8|995.3|990.3|7
1680560100000|2023-04-03 22:15:00|994.5|992.7|995.6|990.6|996|992.7|994.4|990.2|17
1680560400000|2023-04-03 22:20:00|995.1|990.1|995.1|990.1|995.6|990.6|995.1|990.1|7
1680560700000|2023-04-03 22:25:00|995.6|990.6|994.3|992.5|995.8|992.5|994.2|989.8|21
1680561000000|2023-04-03 22:30:00|995.4|990.4|995.6|990.6|995.9|992.6|994.4|990.3|19
1680561300000|2023-04-03 22:35:00|995.7|990.7|995.4|990.4|995.7|990.7|995.2|990.2|17
1680561600000|2023-04-03 22:40:00|995.6|990.6|995.7|990.7|995.7|990.7|995.1|990.1|7
1680561900000|2023-04-03 22:45:00|995.2|990.2|995.2|990.2|995.2|990.2|995.2|990.2|1
1680563100000|2023-04-03 23:05:00|994.7|989.7|993.7|991.9|995.3|991.9|993.6|989.7|14
1680563400000|2023-04-03 23:10:00|993.6|991.8|994.7|989.7|995.1|992|993.6|989.4|20
1680563700000|2023-04-03 23:15:00|993.6|991.8|995.2|990.2|995.2|991.9|993.6|989.7|16
1680564000000|2023-04-03 23:20:00|995|990|993.6|991.8|995.2|991.8|993.6|990|6
1680564600000|2023-04-03 23:30:00|996.4|991.4|996|991|996.5|991.5|995.5|990.5|13
1680564900000|2023-04-03 23:35:00|995.9|990.9|996|991|996.3|991.3|995.5|990.5|17
1680565200000|2023-04-03 23:40:00|995.9|990.9|996|991|996|991|995.4|990.4|19
1680565500000|2023-04-03 23:45:00|995.6|990.6|996|991|996.3|991.3|995.6|990.6|22
1680565800000|2023-04-03 23:50:00|995.9|990.9|995.7|990.7|996.1|991.1|995.5|990.5|8
1680566100000|2023-04-03 23:55:00|995.5|990.5|995|990|995.7|990.7|995|990|15
1680566400000|2023-04-04 00:00:00|995.1|990.1|995.2|990.2|996.3|991.3|994.9|989.9|61
1680566700000|2023-04-04 00:05:00|995.1|990.1|994.9|989.9|995.2|990.2|994.3|989.3|27
1680567000000|2023-04-04 00:10:00|995.1|990.1|994.9|989.9|995.1|990.1|994.8|989.8|16
1680567300000|2023-04-04 00:15:00|994.8|989.8|994.5|989.5|994.9|989.9|994.5|989.5|8
1680567600000|2023-04-04 00:20:00|994.6|989.6|994.9|989.9|995|990|994.3|989.3|25
1680567900000|2023-04-04 00:25:00|995|990|995.4|990.4|995.4|990.4|994.9|989.9|11
1680568200000|2023-04-04 00:30:00|995.3|990.3|995.2|990.2|995.4|990.4|995.1|990.1|16
1680568500000|2023-04-04 00:35:00|995.1|990.1|994.5|989.5|995.2|990.2|994.5|989.5|21
1680568800000|2023-04-04 00:40:00|994.4|989.4|994|989|994.4|989.4|993.9|988.9|28
1680569100000|2023-04-04 00:45:00|993.9|988.9|994|989|994.4|989.4|993.9|988.9|13
1680569400000|2023-04-04 00:50:00|993.9|988.9|993.8|988.8|994|989|993.5|988.5|34
1680569700000|2023-04-04 00:55:00|993.9|988.9|994.7|989.7|994.7|989.7|993.9|988.9|27
1680570000000|2023-04-04 01:00:00|995|990|994.7|989.7|995.1|990.1|993.6|988.6|47
1680570300000|2023-04-04 01:05:00|994.6|989.6|993.4|988.4|994.8|989.8|993.4|988.4|38
1680570600000|2023-04-04 01:10:00|993.5|988.5|993|988|993.5|988.5|992.9|987.9|32
1680570900000|2023-04-04 01:15:00|992.9|987.9|993.2|988.2|993.3|988.3|992.7|987.7|14
1680571200000|2023-04-04 01:20:00|993.5|988.5|993.3|988.3|993.6|988.6|993|988|32
1680571500000|2023-04-04 01:25:00|993.2|988.2|992.9|987.9|993.4|988.4|992.9|987.9|43
1680571800000|2023-04-04 01:30:00|992.8|987.8|992.4|987.4|993.5|988.5|992.4|987.4|40
1680572100000|2023-04-04 01:35:00|992.5|987.5|992.4|987.4|992.6|987.6|992.1|987.1|23
1680572400000|2023-04-04 01:40:00|992.5|987.5|992.3|987.3|992.9|987.9|992.3|987.3|15
1680572700000|2023-04-04 01:45:00|992.1|987.1|991.3|986.3|992.3|987.3|991|986|35
1680573000000|2023-04-04 01:50:00|991.2|986.2|991.4|986.4|991.9|986.9|990.9|985.9|52
1680573300000|2023-04-04 01:55:00|991.3|986.3|990.7|985.7|991.5|986.5|990.7|985.7|24
1680573600000|2023-04-04 02:00:00|990.6|985.6|991.2|986.2|991.3|986.3|990.5|985.5|38
1680573900000|2023-04-04 02:05:00|991|986|991|986|991.6|986.6|990.9|985.9|31
1680574200000|2023-04-04 02:10:00|990.9|985.9|990.9|985.9|991|986|990.7|985.7|14
1680574500000|2023-04-04 02:15:00|990.8|985.8|991|986|991.3|986.3|990.7|985.7|24
1680574800000|2023-04-04 02:20:00|991.1|986.1|990.8|985.8|991.6|986.6|990.6|985.6|15
1680575100000|2023-04-04 02:25:00|990.9|985.9|991.4|986.4|991.4|986.4|990.8|985.8|24
1680575400000|2023-04-04 02:30:00|991.5|986.5|991.5|986.5|992.1|987.1|991.4|986.4|26
1680575700000|2023-04-04 02:35:00|991.6|986.6|991.6|986.6|991.8|986.8|991.4|986.4|19
1680576000000|2023-04-04 02:40:00|991.7|986.7|991.1|986.1|991.7|986.7|991.1|986.1|17
1680576300000|2023-04-04 02:45:00|991.2|986.2|991.5|986.5|991.7|986.7|991.2|986.2|29
1680576600000|2023-04-04 02:50:00|991.6|986.6|992|987|992.2|987.2|991.5|986.5|21
1680576900000|2023-04-04 02:55:00|991.9|986.9|991.8|986.8|992.6|987.6|991.7|986.7|18
1680577200000|2023-04-04 03:00:00|991.7|986.7|992.1|987.1|992.2|987.2|991.7|986.7|20
1680577500000|2023-04-04 03:05:00|992.2|987.2|991.9|986.9|992.2|987.2|991.5|986.5|22
1680577800000|2023-04-04 03:10:00|991.8|986.8|991.5|986.5|991.8|986.8|991.2|986.2|17
1680578100000|2023-04-04 03:15:00|991.3|986.3|991.2|986.2|991.4|986.4|991|986|18
1680578400000|2023-04-04 03:20:00|991.3|986.3|991.4|986.4|991.4|986.4|991|986|13
1680578700000|2023-04-04 03:25:00|991.3|986.3|991|986|991.5|986.5|991|986|21
1680579000000|2023-04-04 03:30:00|991.2|986.2|991.6|986.6|991.7|986.7|991.2|986.2|11
1680579300000|2023-04-04 03:35:00|991.7|986.7|991.9|986.9|991.9|986.9|991.4|986.4|22
1680579600000|2023-04-04 03:40:00|991.8|986.8|991.3|986.3|991.9|986.9|991.2|986.2|17
1680579900000|2023-04-04 03:45:00|991.6|986.6|991.3|986.3|991.6|986.6|991.3|986.3|16
1680580200000|2023-04-04 03:50:00|991.1|986.1|990.6|985.6|991.1|986.1|990.5|985.5|14
1680580500000|2023-04-04 03:55:00|990.5|985.5|990.3|985.3|990.5|985.5|990.2|985.2|11
1680580800000|2023-04-04 04:00:00|990.4|985.4|990.2|985.2|990.5|985.5|990.1|985.1|24
1680581100000|2023-04-04 04:05:00|990.5|985.5|990.6|985.6|990.6|985.6|990.4|985.4|14
1680581400000|2023-04-04 04:10:00|990.7|985.7|990.5|985.5|990.8|985.8|990.2|985.2|11
1680581700000|2023-04-04 04:15:00|990.4|985.4|990.8|985.8|990.9|985.9|990.3|985.3|13
1680582000000|2023-04-04 04:20:00|990.7|985.7|991.2|986.2|991.2|986.2|990.5|985.5|6
1680582300000|2023-04-04 04:25:00|991.3|986.3|990.9|985.9|991.4|986.4|990.8|985.8|19
1680582600000|2023-04-04 04:30:00|990.8|985.8|990.9|985.9|992|987|990.8|985.8|73
1680582900000|2023-04-04 04:35:00|990.8|985.8|991.3|986.3|991.3|986.3|990.8|985.8|17
1680583200000|2023-04-04 04:40:00|991.2|986.2|992.2|987.2|992.2|987.2|991.2|986.2|29
1680583500000|2023-04-04 04:45:00|992.3|987.3|992.4|987.4|992.8|987.8|992.1|987.1|28
1680583800000|2023-04-04 04:50:00|992.3|987.3|991.7|986.7|992.3|987.3|991.7|986.7|17
1680584100000|2023-04-04 04:55:00|991.6|986.6|991.4|986.4|991.8|986.8|991.4|986.4|21
1680584400000|2023-04-04 05:00:00|991.3|986.3|991.3|986.3|991.4|986.4|991|986|40
1680584700000|2023-04-04 05:05:00|991.2|986.2|990.7|985.7|991.3|986.3|990.5|985.5|16
1680585000000|2023-04-04 05:10:00|990.6|985.6|990.5|985.5|990.6|985.6|990.1|985.1|15
1680585300000|2023-04-04 05:15:00|990.4|985.4|990|985|990.5|985.5|990|985|15
1680585600000|2023-04-04 05:20:00|989.9|984.9|990.2|985.2|990.3|985.3|989.5|984.5|18
1680585900000|2023-04-04 05:25:00|990.1|985.1|990.4|985.4|990.5|985.5|990.1|985.1|8
1680586200000|2023-04-04 05:30:00|990.3|985.3|991.1|986.1|991.3|986.3|990.3|985.3|23
1680586500000|2023-04-04 05:35:00|991|986|991|986|991.1|986.1|991|986|7
1680586800000|2023-04-04 05:40:00|990.8|985.8|990.3|985.3|990.8|985.8|990.2|985.2|20
1680587100000|2023-04-04 05:45:00|990.4|985.4|990.2|985.2|990.6|985.6|990|985|31
1680587400000|2023-04-04 05:50:00|990.1|985.1|990.2|985.2|990.2|985.2|990.1|985.1|14
1680587700000|2023-04-04 05:55:00|990.3|985.3|990.3|985.3|990.7|985.7|989.9|984.9|18
1680588000000|2023-04-04 06:00:00|990.1|985.1|989|984|990.1|985.1|988.7|983.7|42
1680588300000|2023-04-04 06:05:00|988.9|983.9|989.1|984.1|989.1|984.1|988.9|983.9|13
1680588600000|2023-04-04 06:10:00|989|984|988|983|989.1|984.1|988|983|7
1680588900000|2023-04-04 06:15:00|988.2|983.2|989.5|984.5|989.5|984.5|988.1|983.1|21
1680589200000|2023-04-04 06:20:00|989.6|984.6|989.5|984.5|990.4|985.4|989.1|984.1|38
1680589500000|2023-04-04 06:25:00|989.4|984.4|989.6|984.6|989.6|984.6|988.9|983.9|27
1680589800000|2023-04-04 06:30:00|989.5|984.5|989.4|984.4|989.7|984.7|988.6|983.6|37
1680590100000|2023-04-04 06:35:00|989.6|984.6|991|989.2|992.6|989.3|989.6|984.6|32
1680590400000|2023-04-04 06:40:00|991.1|989.3|993.9|988.9|994.5|989.8|991|988.9|25
1680590700000|2023-04-04 06:45:00|994.1|989.1|993.8|988.8|994.1|989.1|993.7|988.7|19
1680591000000|2023-04-04 06:50:00|994|989|994.3|989.3|994.4|989.4|993.9|988.9|10
1680591300000|2023-04-04 06:55:00|994.2|989.2|994|989|994.2|989.2|993.9|988.9|17
1680591600000|2023-04-04 07:00:00|994.1|989.1|994.1|989.1|994.9|989.9|994.1|989.1|20
1680591900000|2023-04-04 07:05:00|994.3|989.3|994.3|989.3|994.9|989.9|994.2|989.2|23
1680592200000|2023-04-04 07:10:00|994.2|989.2|994.6|989.6|994.7|989.7|993.5|988.5|33
1680592500000|2023-04-04 07:15:00|994.7|989.7|993.6|988.6|995.2|990.2|993.5|988.5|29
1680592800000|2023-04-04 07:20:00|994.1|989.1|993|988|994.2|989.2|993|988|29
1680593100000|2023-04-04 07:25:00|992.8|987.8|992.3|987.3|993.5|988.5|992.2|987.2|21
1680593400000|2023-04-04 07:30:00|992.1|987.1|992.3|987.3|992.3|987.3|991|986|23
1680593700000|2023-04-04 07:35:00|992.2|987.2|991.2|986.2|992.3|987.3|991|986|29
1680594000000|2023-04-04 07:40:00|991.6|986.6|992.8|987.8|992.8|987.8|990.7|985.7|42
1680594300000|2023-04-04 07:45:00|992.9|987.9|994.3|989.3|994.3|989.3|992.6|987.6|13
1680594600000|2023-04-04 07:50:00|994.8|989.8|994.8|989.8|995.6|990.6|994.5|989.5|35
1680594900000|2023-04-04 07:55:00|994.7|989.7|994.2|989.2|994.9|989.9|994.1|989.1|13
1680595200000|2023-04-04 08:00:00|994.1|989.1|993.4|988.4|994.3|989.3|993.1|988.1|16
1680595500000|2023-04-04 08:05:00|993.3|988.3|993.2|988.2|993.3|988.3|993.1|988.1|7
1680595800000|2023-04-04 08:10:00|993.1|988.1|994|989|994.2|989.2|993.1|988.1|11
1680596100000|2023-04-04 08:15:00|994.3|989.3|995.8|990.8|996.2|991.2|994.3|989.3|23
1680596400000|2023-04-04 08:20:00|995.7|990.7|995.6|990.6|995.8|990.8|995.6|990.6|5
1680596700000|2023-04-04 08:25:00|994.9|989.9|994.3|989.3|994.9|989.9|994.3|989.3|9
1680597000000|2023-04-04 08:30:00|994.5|989.5|993.8|988.8|994.7|989.7|993.8|988.8|9
1680597300000|2023-04-04 08:35:00|993.9|988.9|994.2|989.2|994.3|989.3|993.3|988.3|14
1680597600000|2023-04-04 08:40:00|994.1|989.1|994|989|994.1|989.1|993.2|988.2|41
1680597900000|2023-04-04 08:45:00|993.9|988.9|993.6|988.6|994.2|989.2|993.4|988.4|31
1680598200000|2023-04-04 08:50:00|993.7|988.7|994|989|994.1|989.1|993.4|988.4|23
1680598500000|2023-04-04 08:55:00|993.9|988.9|994.2|989.2|994.2|989.2|993.7|988.7|15
1680598800000|2023-04-04 09:00:00|994.4|989.4|995.5|990.5|995.5|990.5|994.4|989.4|17
1680599100000|2023-04-04 09:05:00|995.6|990.6|998.7|993.7|998.7|993.7|995.6|990.6|37
1680599400000|2023-04-04 09:10:00|998.6|993.6|997.9|992.9|998.6|993.6|997.2|992.2|21
1680599700000|2023-04-04 09:15:00|997.8|992.8|998.5|993.5|998.5|993.5|997.2|992.2|53
1680600000000|2023-04-04 09:20:00|998.6|993.6|997.9|992.9|998.8|993.8|997.3|992.3|32
1680600300000|2023-04-04 09:25:00|998.1|993.1|998.4|993.4|998.8|993.8|997.9|992.9|52
1680600600000|2023-04-04 09:30:00|998.3|993.3|998.6|993.6|999|994|998.2|993.2|77
1680600900000|2023-04-04 09:35:00|998.5|993.5|999.1|994.1|999.3|994.3|998.5|993.5|83
1680601200000|2023-04-04 09:40:00|999|994|999.8|994.8|1000.1|995.1|999|994|63
1680601500000|2023-04-04 09:45:00|1000|995|999.8|994.8|1000.3|995.3|999.4|994.4|43
1680601800000|2023-04-04 09:50:00|999.7|994.7|1000.3|995.3|1000.6|995.6|999.6|994.6|39
1680602100000|2023-04-04 09:55:00|1000.1|995.1|1000.9|995.9|1001|996|999.6|994.6|36
1680602400000|2023-04-04 10:00:00|1000.4|995.4|1001.8|996.8|1002.4|997.4|999.9|994.9|41
1680602700000|2023-04-04 10:05:00|1001.7|996.7|1001.3|999.5|1003|1000|1001.2|996.7|50
1680603000000|2023-04-04 10:10:00|1001.2|999.4|1003.1|998.1|1003.2|1000.1|1000.7|996.9|37
1680603300000|2023-04-04 10:15:00|1003.2|998.2|1003.6|998.6|1004|999|1002.1|997.1|110
1680603600000|2023-04-04 10:20:00|1003.7|998.7|1003.2|998.2|1004.3|999.3|1003|998|95
1680603900000|2023-04-04 10:25:00|1003.3|998.3|1004.8|999.8|1006.2|1001.2|1003.2|998.2|110
1680604200000|2023-04-04 10:30:00|1004.9|999.9|1003.8|998.8|1005.4|1000.4|1003.7|998.7|65
1680604500000|2023-04-04 10:35:00|1003.7|998.7|1002.8|997.8|1003.8|1000.1|1001.9|997.1|69
1680604800000|2023-04-04 10:40:00|1002.9|997.9|1005|1000|1005.3|1000.3|1002.8|997.8|51
1680605100000|2023-04-04 10:45:00|1005.1|1000.1|1003.7|998.7|1005.5|1000.5|1003.3|998.3|47
1680605400000|2023-04-04 10:50:00|1003.6|998.6|1003.3|998.3|1003.6|998.6|1002.1|997.1|22
1680605700000|2023-04-04 10:55:00|1003.7|998.7|1002.5|997.5|1005|1000|1002.3|997.3|31
1680606000000|2023-04-04 11:00:00|1002.4|997.4|1000.5|995.5|1002.9|997.9|1000.1|995.1|37
1680606300000|2023-04-04 11:05:00|1000.6|995.6|999.8|998|1000.9|998|999.3|995.6|15
1680606600000|2023-04-04 11:10:00|999.7|997.9|999.3|997.5|1000.8|998.4|999.3|995.8|32
1680606900000|2023-04-04 11:15:00|999.4|997.6|1000.4|995.4|1000.8|997.6|999.4|995.3|14
1680607200000|2023-04-04 11:20:00|999.8|994.8|1000.1|995.1|1000.1|995.1|999.5|994.5|28
1680607500000|2023-04-04 11:25:00|1000|995|1000.3|995.3|1000.5|997.1|998.9|994.9|36
1680607800000|2023-04-04 11:30:00|1000.2|995.2|999.6|997.8|1000.5|997.8|999.1|994.6|40
1680608100000|2023-04-04 11:35:00|999.7|997.9|1004.6|999.6|1005|1000|999.7|997.9|31
1680608400000|2023-04-04 11:40:00|1004.5|999.5|1004.5|999.5|1004.5|999.5|1002.8|997.8|25
1680608700000|2023-04-04 11:45:00|1004.4|999.4|1004|999|1005.4|1000.4|1004|999|26
1680609000000|2023-04-04 11:50:00|1003.9|998.9|1004.7|999.7|1005.2|1000.2|1003.9|998.9|25
1680609300000|2023-04-04 11:55:00|1004.9|999.9|1004.8|999.8|1005|1000|1004.5|999.5|24
1680609600000|2023-04-04 12:00:00|1005.4|1000.4|1008.2|1003.2|1009.6|1004.6|1005.2|1000.2|166
1680609900000|2023-04-04 12:05:00|1008|1003|1009|1004|1010.4|1005.4|1008|1003|107
1680610200000|2023-04-04 12:10:00|1008.6|1003.6|1007.9|1002.9|1008.7|1003.7|1007|1002|60
1680610500000|2023-04-04 12:15:00|1008.1|1003.1|1009.6|1004.6|1012|1007|1008|1003|87
1680610800000|2023-04-04 12:20:00|1009.9|1004.9|1014.9|1013.1|1017.4|1013.6|1009.9|1004.9|242
1680611100000|2023-04-04 12:25:00|1014.8|1013|1016.5|1011.5|1018.6|1014.3|1014.1|1009.1|183
1680611400000|2023-04-04 12:30:00|1016.6|1011.6|1017.1|1012.1|1018|1013|1016|1011|152
1680611700000|2023-04-04 12:35:00|1017.2|1012.2|1015.7|1010.7|1018|1013|1015|1010|108
1680612000000|2023-04-04 12:40:00|1016|1011|1015.2|1013.4|1017.3|1013.4|1013.1|1009.6|81
1680612300000|2023-04-04 12:45:00|1016.9|1011.9|1016.5|1011.5|1018|1013.5|1014.7|1010.4|74
1680612600000|2023-04-04 12:50:00|1016.6|1011.6|1016.1|1011.1|1017|1013.2|1012|1008.4|86
1680612900000|2023-04-04 12:55:00|1015.9|1010.9|1014.2|1009.2|1016.1|1012.2|1012.4|1008.9|86
1680613200000|2023-04-04 13:00:00|1014.3|1009.3|1015.1|1010.1|1015.1|1012|1011.4|1006.4|89
1680613500000|2023-04-04 13:05:00|1015.6|1010.6|1014.6|1009.6|1016.5|1011.5|1013.9|1008.9|129
1680613800000|2023-04-04 13:10:00|1014.3|1009.3|1012.1|1010.3|1015.2|1010.4|1012|1007|59
1680614100000|2023-04-04 13:15:00|1012.2|1010.4|1012.1|1007.1|1013.5|1010.4|1012|1007.1|47
1680614400000|2023-04-04 13:20:00|1012.4|1007.4|1012.3|1007.3|1013.3|1008.3|1011.6|1006.6|60
1680614700000|2023-04-04 13:25:00|1012.5|1007.5|1012.9|1007.9|1014|1010.1|1011.1|1006.1|71
1680615000000|2023-04-04 13:30:00|1012.7|1007.7|1011.7|1006.7|1012.7|1007.7|1010.5|1005.5|63
1680615300000|2023-04-04 13:35:00|1012|1007|1010.1|1005.1|1012.5|1007.5|1009.9|1004.9|67
1680615600000|2023-04-04 13:40:00|1010.4|1005.4|1004.4|999.4|1010.6|1005.6|1003.8|998.8|124
1680615900000|2023-04-04 13:45:00|1004.6|999.6|1006.4|1001.4|1006.6|1002.1|1003.6|998.7|111
1680616200000|2023-04-04 13:50:00|1006.2|1001.2|1003.5|998.5|1007.5|1002.5|1003.5|998.5|94
1680616500000|2023-04-04 13:55:00|1003.6|998.6|1004.5|999.5|1004.5|999.5|1001.9|996.9|145
1680616800000|2023-04-04 14:00:00|1004.6|999.6|1008.6|1003.6|1009.7|1004.7|1004.5|999.5|269
1680617100000|2023-04-04 14:05:00|1008.5|1003.5|1014.7|1009.7|1014.8|1009.8|1007.9|1002.9|267
1680617400000|2023-04-04 14:10:00|1014.2|1009.2|1016.4|1011.4|1016.6|1011.6|1012.6|1007.6|220
1680617700000|2023-04-04 14:15:00|1016.7|1011.7|1015.7|1010.7|1017|1012|1012.2|1007.2|187
1680618000000|2023-04-04 14:20:00|1015.9|1010.9|1016|1011|1016.9|1012.3|1012.8|1009|364
1680618300000|2023-04-04 14:25:00|1015.5|1010.5|1015.5|1010.5|1017.2|1012.2|1012.6|1008.2|283
1680618600000|2023-04-04 14:30:00|1015.8|1010.8|1015.3|1010.3|1016.9|1011.9|1012.8|1007.8|160
1680618900000|2023-04-04 14:35:00|1015.2|1010.2|1018.9|1013.9|1021.1|1016.1|1014.9|1009.9|162
1680619200000|2023-04-04 14:40:00|1018.8|1013.8|1018.9|1013.9|1019.1|1014.1|1017.3|1012.3|96
1680619500000|2023-04-04 14:45:00|1018.8|1013.8|1018.8|1013.8|1020.3|1015.3|1018.3|1013.3|122
1680619800000|2023-04-04 14:50:00|1018.5|1013.5|1018.3|1013.3|1019|1014|1014.8|1009.8|161
1680620100000|2023-04-04 14:55:00|1018.5|1013.5|1018.6|1013.6|1019.7|1014.7|1017.5|1012.5|161
1680620400000|2023-04-04 15:00:00|1018.5|1013.5|1020.7|1015.7|1021.1|1016.1|1018.5|1013.5|133
1680620700000|2023-04-04 15:05:00|1020.9|1015.9|1022.8|1017.8|1024.2|1019.2|1019.7|1014.7|139
1680621000000|2023-04-04 15:10:00|1022.4|1017.4|1023.4|1018.4|1023.8|1018.8|1020.9|1015.9|108
1680621300000|2023-04-04 15:15:00|1023.5|1018.5|1020.6|1015.6|1024.6|1019.6|1020|1015|87
1680621600000|2023-04-04 15:20:00|1020.8|1015.8|1020|1015|1021.1|1017.2|1018.6|1013.6|63
1680621900000|2023-04-04 15:25:00|1019.1|1014.1|1017.8|1012.8|1020.6|1015.6|1016.7|1012.4|149
1680622200000|2023-04-04 15:30:00|1018.3|1013.3|1020.5|1015.5|1020.5|1015.5|1018.3|1013.3|91
1680622500000|2023-04-04 15:35:00|1020.6|1015.6|1023|1018|1023.1|1018.1|1020.5|1015.5|60
1680622800000|2023-04-04 15:40:00|1023.2|1018.2|1023.9|1018.9|1024|1019|1022.9|1017.9|57
1680623100000|2023-04-04 15:45:00|1024.2|1019.2|1025.7|1020.7|1025.9|1020.9|1023.8|1018.8|87
1680623400000|2023-04-04 15:50:00|1025.6|1020.6|1021.5|1016.5|1025.8|1020.8|1021.5|1016.5|93
1680623700000|2023-04-04 15:55:00|1021.6|1016.6|1022.3|1017.3|1022.6|1017.6|1019.6|1014.6|117
1680624000000|2023-04-04 16:00:00|1022|1017|1024.8|1019.8|1025|1020|1021.5|1016.5|134
1680624300000|2023-04-04 16:05:00|1024.7|1019.7|1023|1018|1025.5|1020.5|1022.8|1017.8|110
1680624600000|2023-04-04 16:10:00|1023.2|1018.2|1025|1020|1025.2|1020.2|1022.3|1017.3|84
1680624900000|2023-04-04 16:15:00|1024.9|1019.9|1024.9|1019.9|1026.2|1021.2|1024.6|1019.6|87
1680625200000|2023-04-04 16:20:00|1024.8|1019.8|1022.1|1017.1|1025|1020|1022.1|1017.1|111
1680625500000|2023-04-04 16:25:00|1022.2|1017.2|1025|1020|1025.3|1020.3|1022.2|1017.2|78
1680625800000|2023-04-04 16:30:00|1025.1|1020.1|1025.4|1020.4|1025.5|1020.5|1024.1|1019.1|71
1680626100000|2023-04-04 16:35:00|1025.3|1020.3|1023.7|1018.7|1025.4|1020.4|1022.6|1017.6|80
1680626400000|2023-04-04 16:40:00|1024|1019|1025|1020|1025.3|1020.3|1023.8|1018.8|72
1680626700000|2023-04-04 16:45:00|1024.9|1019.9|1025.5|1020.5|1025.9|1020.9|1023.9|1018.9|62
1680627000000|2023-04-04 16:50:00|1025.4|1020.4|1025.3|1020.3|1026.3|1022.6|1024.2|1020.1|50
1680627300000|2023-04-04 16:55:00|1025.2|1020.2|1025.5|1020.5|1025.8|1022.9|1024.2|1020|57
1680627600000|2023-04-04 17:00:00|1025.3|1020.3|1024.8|1019.8|1025.3|1020.3|1024.7|1019.7|71
1680627900000|2023-04-04 17:05:00|1024.7|1019.7|1025.3|1020.3|1025.3|1020.3|1024.6|1019.6|9
1680629400000|2023-04-04 17:30:00|1023.5|1021.7|1023.6|1021.8|1023.9|1022.1|1023.4|1021.6|9
1680629700000|2023-04-04 17:35:00|1023.4|1021.6|1022.1|1020.3|1024.9|1021.7|1022.1|1019.4|21
1680630000000|2023-04-04 17:40:00|1022.2|1020.4|1022.8|1021|1022.8|1021|1022.2|1020.4|12
1680630300000|2023-04-04 17:45:00|1022.9|1021.1|1022.8|1021|1023|1021.2|1022.8|1021|6
1680630600000|2023-04-04 17:50:00|1022.6|1020.8|1024|1019|1024.7|1021.3|1022.5|1019|22
1680630900000|2023-04-04 17:55:00|1024.1|1019.1|1022.4|1020.6|1024.1|1020.6|1022.3|1018.8|10
1680631200000|2023-04-04 18:00:00|1022.5|1020.7|1024.2|1019.2|1024.2|1021.2|1022.4|1019.2|12
1680631500000|2023-04-04 18:05:00|1024.3|1019.3|1022.8|1021|1024.3|1021.1|1022.7|1019|18
1680631800000|2023-04-04 18:10:00|1022.7|1020.9|1024.3|1019.3|1024.6|1021|1022.6|1019|13
1680632100000|2023-04-04 18:15:00|1024.4|1019.4|1024.5|1019.5|1024.6|1019.6|1024.4|1019.4|6
1680632400000|2023-04-04 18:20:00|1024.6|1019.6|1024.8|1019.8|1024.8|1021.3|1023|1019.6|4
1680632700000|2023-04-04 18:25:00|1024.9|1019.9|1024.4|1019.4|1025.3|1021.6|1023.4|1019.4|20
1680633000000|2023-04-04 18:30:00|1022.9|1021.1|1024.8|1019.8|1024.9|1021.2|1022.7|1019.2|17
1680633300000|2023-04-04 18:35:00|1024.9|1019.9|1023.3|1021.5|1025.2|1021.6|1023.1|1019.5|21
1680633600000|2023-04-04 18:40:00|1023.2|1021.4|1024.3|1019.3|1024.7|1021.4|1022.6|1019.1|20
1680633900000|2023-04-04 18:45:00|1024|1019|1022.6|1020.8|1024.1|1020.8|1022.5|1019|9
1680634200000|2023-04-04 18:50:00|1024.4|1019.4|1023.3|1021.5|1024.8|1021.5|1023.3|1019.4|7
1680634500000|2023-04-04 18:55:00|1023.4|1021.6|1024.7|1019.7|1024.8|1021.6|1023.2|1019.7|20
1680634800000|2023-04-04 19:00:00|1024.8|1019.8|1023.3|1021.5|1024.8|1021.5|1023.2|1019.7|25
1680635100000|2023-04-04 19:05:00|1023.2|1021.4|1024.7|1019.7|1024.8|1021.4|1023.2|1019.7|5
1680640200000|2023-04-04 20:30:00|1026|1021|1025.4|1020.4|1026|1021|1025|1020|20
1680640500000|2023-04-04 20:35:00|1025.2|1020.2|1025.5|1020.5|1025.5|1020.5|1025.2|1020.2|3
1680640800000|2023-04-04 20:40:00|1025.6|1020.6|1025.5|1020.5|1025.6|1020.6|1025.5|1020.5|4
1680641100000|2023-04-04 20:45:00|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1025.6|1020.6|1
1680641700000|2023-04-04 20:55:00|1023.3|1018.3|1026.5|1017.6|1026.5|1018.4|1021.5|1016.5|16
1680645600000|2023-04-04 22:00:00|1026.3|1017.4|1026.9|1018|1027.4|1018.3|1026.3|1016.8|31
1680645900000|2023-04-04 22:05:00|1024.9|1019.9|1024.6|1019.6|1025.1|1020.1|1024.6|1019.6|13
1680646200000|2023-04-04 22:10:00|1024.4|1019.4|1024.4|1019.4|1025.1|1020.1|1024.2|1019.2|24
1680646500000|2023-04-04 22:15:00|1024.3|1019.3|1023.7|1018.7|1024.4|1019.4|1023.5|1018.5|22
1680646800000|2023-04-04 22:20:00|1023.8|1018.8|1023.4|1018.4|1023.8|1018.8|1023.2|1018.2|18
1680647100000|2023-04-04 22:25:00|1023.5|1018.5|1023.5|1018.5|1023.6|1018.6|1023.2|1018.2|7
1680647400000|2023-04-04 22:30:00|1023.7|1018.7|1024|1019|1024|1019|1023.7|1018.7|4
1680647700000|2023-04-04 22:35:00|1024.1|1019.1|1024.7|1019.7|1025|1020|1024|1019|13
1680648000000|2023-04-04 22:40:00|1024.8|1019.8|1024.7|1019.7|1024.9|1019.9|1024.6|1019.6|8
1680648300000|2023-04-04 22:45:00|1024.5|1019.5|1024.6|1019.6|1024.7|1019.7|1024.5|1019.5|6
1680648600000|2023-04-04 22:50:00|1024.7|1019.7|1024.3|1019.3|1024.7|1019.7|1024.3|1019.3|4
1680648900000|2023-04-04 22:55:00|1023.1|1018.1|1023|1018|1023.1|1018.1|1023|1018|2
1680649200000|2023-04-04 23:00:00|1023.1|1018.1|1023.2|1018.2|1023.2|1018.2|1023|1018|8
1680649500000|2023-04-04 23:05:00|1023.3|1018.3|1023.2|1018.2|1023.3|1019.9|1021.7|1018.2|6
1680649800000|2023-04-04 23:10:00|1023.1|1018.1|1023.2|1018.2|1023.2|1018.2|1023.1|1018.1|6
1680650700000|2023-04-04 23:25:00|1023.8|1018.8|1023.9|1018.9|1024|1020.5|1022.2|1018.8|8
1680651000000|2023-04-04 23:30:00|1024|1019|1024.2|1019.2|1024.5|1020.9|1022.7|1019|13
1680651300000|2023-04-04 23:35:00|1024.3|1019.3|1024.3|1019.3|1024.4|1019.4|1024.2|1019.2|7
1680651600000|2023-04-04 23:40:00|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1
1680651900000|2023-04-04 23:45:00|1024.1|1019.1|1024.1|1019.1|1024.4|1019.4|1024.1|1019.1|13
1680652200000|2023-04-04 23:50:00|1024.2|1019.2|1024.7|1019.7|1024.7|1019.7|1024|1019|14
1680652500000|2023-04-04 23:55:00|1024.6|1019.6|1024.3|1019.3|1025|1020.8|1022.6|1019.2|21
1680652800000|2023-04-05 00:00:00|1024.2|1019.2|1025|1020|1025|1020|1024.1|1019.1|19
1680653100000|2023-04-05 00:05:00|1025.1|1020.1|1025.1|1020.1|1025.1|1022.1|1023.4|1020|27
1680653400000|2023-04-05 00:10:00|1023.5|1021.7|1023.5|1021.7|1025.1|1021.9|1023.5|1020|29
1680653700000|2023-04-05 00:15:00|1023.6|1021.8|1024|1022.2|1024.1|1022.3|1023.6|1021.8|15
1680654000000|2023-04-05 00:20:00|1024.1|1022.3|1024.2|1022.4|1024.2|1022.4|1023.9|1022.1|10
1680660000000|2023-04-05 02:00:00|1025.9|1020.9|1026.1|1021.1|1026.2|1021.2|1025.9|1020.9|33
1680660300000|2023-04-05 02:05:00|1026|1021|1026.2|1021.2|1026.4|1021.4|1025.9|1020.9|19
1680660600000|2023-04-05 02:10:00|1026.1|1021.1|1025.9|1020.9|1026.3|1021.3|1025.9|1020.9|26
1680660900000|2023-04-05 02:15:00|1026|1021|1026.1|1021.1|1026.1|1021.1|1025.7|1020.7|9
1680661200000|2023-04-05 02:20:00|1026.2|1021.2|1026.4|1021.4|1026.5|1021.5|1026.1|1021.1|7
1680661500000|2023-04-05 02:25:00|1026.2|1021.2|1026.9|1021.9|1026.9|1021.9|1026|1021|14
1680661800000|2023-04-05 02:30:00|1026.8|1021.8|1026.9|1021.9|1027|1022|1026.5|1021.5|31
1680662100000|2023-04-05 02:35:00|1027|1022|1027.1|1022.1|1027.1|1022.1|1026.8|1021.8|10
1680662400000|2023-04-05 02:40:00|1027.2|1022.2|1027.2|1022.2|1027.2|1022.2|1027|1022|9
1680662700000|2023-04-05 02:45:00|1027.3|1022.3|1027.2|1022.2|1027.8|1022.8|1027|1022|13
1680663000000|2023-04-05 02:50:00|1027.3|1022.3|1027|1022|1027.4|1022.4|1026.8|1021.8|21
1680663300000|2023-04-05 02:55:00|1027.1|1022.1|1027.3|1022.3|1027.6|1022.6|1027|1022|11
1680663600000|2023-04-05 03:00:00|1027.4|1022.4|1027.3|1022.3|1027.4|1022.4|1027.2|1022.2|6
1680663900000|2023-04-05 03:05:00|1027.2|1022.2|1027.4|1022.4|1027.4|1022.4|1027.1|1022.1|41
1680664200000|2023-04-05 03:10:00|1027.3|1022.3|1027.4|1022.4|1027.4|1022.4|1027.3|1022.3|12
1680665700000|2023-04-05 03:35:00|1027.8|1022.8|1028.2|1023.2|1028.2|1023.2|1027.8|1022.8|10
1680666000000|2023-04-05 03:40:00|1028.1|1023.1|1028.3|1023.3|1028.3|1023.3|1028|1023|13
1680666300000|2023-04-05 03:45:00|1028.2|1023.2|1028|1023|1028.3|1023.3|1027.9|1022.9|21
1680666600000|2023-04-05 03:50:00|1028.2|1023.2|1028.4|1023.4|1028.5|1023.5|1028.1|1023.1|9
1680666900000|2023-04-05 03:55:00|1028.3|1023.3|1028.6|1023.6|1028.6|1023.6|1028.3|1023.3|8
1680667200000|2023-04-05 04:00:00|1028.7|1023.7|1028.7|1023.7|1028.7|1023.7|1028.6|1023.6|13
1680667500000|2023-04-05 04:05:00|1028.8|1023.8|1029.1|1024.1|1029.1|1024.1|1028.7|1023.7|12
1680667800000|2023-04-05 04:10:00|1029|1024|1029.1|1024.1|1029.2|1024.2|1028.9|1023.9|6
1680668100000|2023-04-05 04:15:00|1028.9|1023.9|1029.1|1024.1|1029.2|1024.2|1028.9|1023.9|8
1680668400000|2023-04-05 04:20:00|1029|1024|1028.4|1026.6|1029.1|1026.6|1028.4|1024|3
1680668700000|2023-04-05 04:25:00|1028.5|1026.7|1029.3|1027.5|1031|1027.6|1028.5|1025.2|19
1680669000000|2023-04-05 04:30:00|1029.2|1027.4|1028.1|1026.3|1030.4|1027.4|1028.1|1024.5|26
1680669300000|2023-04-05 04:35:00|1028.2|1026.4|1030.1|1025.1|1030.1|1026.4|1028.2|1024.8|9
1680669600000|2023-04-05 04:40:00|1030.2|1025.2|1029.9|1024.9|1030.2|1025.2|1029.8|1024.8|13
1680669900000|2023-04-05 04:45:00|1030|1025|1029.8|1024.8|1030.1|1025.1|1029.8|1024.8|11
1680670200000|2023-04-05 04:50:00|1029.9|1024.9|1030|1025|1030|1025|1029.8|1024.8|12
1680670500000|2023-04-05 04:55:00|1030.1|1025.1|1030.2|1025.2|1030.2|1025.2|1030.1|1025.1|4
1680670800000|2023-04-05 05:00:00|1030|1025|1030|1025|1030.2|1025.2|1029.9|1024.9|17
1680671100000|2023-04-05 05:05:00|1030.1|1025.1|1030.3|1025.3|1030.4|1025.4|1030|1025|17
1680671400000|2023-04-05 05:10:00|1030.1|1025.1|1029.4|1024.4|1030.1|1025.1|1029.1|1024.1|12
1680671700000|2023-04-05 05:15:00|1029.5|1024.5|1029.1|1024.1|1029.7|1024.7|1029.1|1024.1|10
1680672000000|2023-04-05 05:20:00|1029|1024|1029.4|1024.4|1029.4|1024.4|1029|1024|12
1680672300000|2023-04-05 05:25:00|1029.5|1024.5|1028.9|1023.9|1029.6|1024.6|1028.8|1023.8|8
1680672600000|2023-04-05 05:30:00|1028.8|1023.8|1028.4|1023.4|1028.9|1023.9|1028.2|1023.2|17
1680672900000|2023-04-05 05:35:00|1028.1|1023.1|1027.7|1022.7|1028.1|1023.1|1027.5|1022.5|17
1680673200000|2023-04-05 05:40:00|1027.6|1022.6|1028.2|1023.2|1028.6|1023.6|1027.6|1022.6|19
1680673500000|2023-04-05 05:45:00|1028.1|1023.1|1028.2|1023.2|1028.6|1023.6|1028.1|1023.1|20
1680673800000|2023-04-05 05:50:00|1028.3|1023.3|1028.5|1023.5|1028.7|1023.7|1028.3|1023.3|20
1680674100000|2023-04-05 05:55:00|1028.6|1023.6|1028.3|1023.3|1028.6|1023.6|1028.2|1023.2|24
1680674400000|2023-04-05 06:00:00|1028.2|1023.2|1027.9|1026.1|1028.8|1026.1|1027.3|1023.1|59
1680674700000|2023-04-05 06:05:00|1027.8|1026|1028.6|1023.6|1029|1026.1|1027.4|1023.5|49
1680675000000|2023-04-05 06:10:00|1028.5|1023.5|1028.5|1023.5|1028.9|1023.9|1028|1023|41
1680675300000|2023-04-05 06:15:00|1028.4|1023.4|1029.2|1024.2|1029.2|1024.2|1028.1|1023.1|46
1680675600000|2023-04-05 06:20:00|1029.1|1024.1|1029.2|1024.2|1029.2|1024.2|1028.8|1023.8|48
1680675900000|2023-04-05 06:25:00|1029.1|1024.1|1028.8|1023.8|1029.2|1024.2|1028.6|1023.6|27
1680676200000|2023-04-05 06:30:00|1028.7|1023.7|1028.6|1023.6|1029.4|1026|1027.8|1023.1|54
1680676500000|2023-04-05 06:35:00|1027.4|1022.4|1026.8|1021.8|1028|1023|1026.7|1021.7|36
1680676800000|2023-04-05 06:40:00|1026.7|1021.7|1027.1|1022.1|1027.6|1022.6|1026.5|1021.5|28
1680677100000|2023-04-05 06:45:00|1026.8|1021.8|1026.9|1021.9|1027.5|1022.5|1026.7|1021.7|40
1680677400000|2023-04-05 06:50:00|1027|1022|1026.4|1021.4|1027.3|1022.3|1026.4|1021.4|24
1680677700000|2023-04-05 06:55:00|1026|1021|1026.6|1021.6|1026.7|1021.7|1025.8|1020.8|13
1680678000000|2023-04-05 07:00:00|1026.7|1021.7|1026.9|1021.9|1027|1022|1026.3|1021.3|16
1680678300000|2023-04-05 07:05:00|1027|1022|1027.1|1022.1|1027.1|1022.1|1026.9|1021.9|6
1680678600000|2023-04-05 07:10:00|1027.4|1022.4|1028.3|1023.3|1028.7|1023.7|1027.1|1022.1|20
1680678900000|2023-04-05 07:15:00|1028.2|1023.2|1027.9|1022.9|1028.3|1023.3|1027.7|1022.7|14
1680679200000|2023-04-05 07:20:00|1027.7|1022.7|1027.6|1022.6|1027.8|1022.8|1027.3|1022.3|16
1680679500000|2023-04-05 07:25:00|1027.7|1022.7|1028|1023|1028|1023|1027.7|1022.7|21
1680679800000|2023-04-05 07:30:00|1028.1|1023.1|1029.4|1024.4|1030.1|1025.1|1027.7|1022.7|40
1680680100000|2023-04-05 07:35:00|1029|1024|1028|1023|1029.3|1024.3|1028|1023|36
1680680400000|2023-04-05 07:40:00|1027.8|1022.8|1027.3|1022.3|1027.8|1022.8|1026.4|1021.4|31
1680680700000|2023-04-05 07:45:00|1027.2|1022.2|1026.6|1021.6|1027.3|1022.3|1026.3|1021.3|30
1680681000000|2023-04-05 07:50:00|1026.7|1021.7|1026.5|1021.5|1026.8|1021.8|1026.1|1021.1|37
1680681300000|2023-04-05 07:55:00|1026.4|1021.4|1025.4|1020.4|1026.7|1021.7|1025.2|1020.2|22
1680681600000|2023-04-05 08:00:00|1025.3|1020.3|1025.6|1020.6|1026.1|1021.1|1025.2|1020.2|33
1680681900000|2023-04-05 08:05:00|1025.5|1020.5|1025.5|1023.7|1027.2|1023.7|1025.4|1020.4|15
1680682200000|2023-04-05 08:10:00|1027.2|1022.2|1027.2|1022.2|1027.8|1022.8|1027.2|1022.2|16
1680682500000|2023-04-05 08:15:00|1027.3|1022.3|1027.7|1022.7|1027.9|1023.7|1025.5|1022.2|27
1680682800000|2023-04-05 08:20:00|1027.6|1022.6|1028.2|1023.2|1028.3|1023.3|1027.5|1022.5|27
1680683100000|2023-04-05 08:25:00|1028.1|1023.1|1028.2|1023.2|1028.2|1023.2|1028.1|1023.1|2
1680683400000|2023-04-05 08:30:00|1029.6|1024.6|1029.8|1024.8|1029.9|1026|1027.6|1024.4|18
1680683700000|2023-04-05 08:35:00|1029.6|1024.6|1026.3|1021.3|1029.6|1026|1026.3|1021.3|35
1680684000000|2023-04-05 08:40:00|1025.6|1020.6|1025.2|1020.2|1025.6|1020.6|1024.5|1019.5|38
1680684300000|2023-04-05 08:45:00|1025.1|1020.1|1026.6|1021.6|1026.7|1021.7|1025|1020|49
1680684600000|2023-04-05 08:50:00|1026.7|1021.7|1025.7|1020.7|1026.8|1021.8|1025.5|1020.5|42
1680684900000|2023-04-05 08:55:00|1025.8|1020.8|1024.6|1019.6|1026.5|1021.5|1024.3|1019.3|42
1680685200000|2023-04-05 09:00:00|1024.7|1019.7|1024|1019|1024.9|1019.9|1024|1019|32
1680685500000|2023-04-05 09:05:00|1024.1|1019.1|1024.5|1019.5|1024.8|1019.8|1023.7|1018.7|25
1680685800000|2023-04-05 09:10:00|1024.6|1019.6|1024.3|1019.3|1024.9|1019.9|1024.2|1019.2|15
1680686100000|2023-04-05 09:15:00|1024.4|1019.4|1024.9|1019.9|1026|1021|1024.4|1019.4|28
1680686400000|2023-04-05 09:20:00|1024.7|1019.7|1026.1|1021.1|1026.9|1021.9|1024.5|1019.5|52
1680686700000|2023-04-05 09:25:00|1025.8|1020.8|1025.8|1020.8|1026.9|1021.9|1025.6|1020.6|34
1680687000000|2023-04-05 09:30:00|1026|1021|1025.2|1020.2|1026.2|1021.2|1025.1|1020.1|26
1680687300000|2023-04-05 09:35:00|1025.1|1020.1|1025.5|1020.5|1025.9|1020.9|1024.4|1019.4|22
1680687600000|2023-04-05 09:40:00|1025.4|1020.4|1025.8|1020.8|1025.8|1020.8|1025|1020|28
1680687900000|2023-04-05 09:45:00|1025.7|1020.7|1027.9|1022.9|1027.9|1022.9|1025.4|1020.4|17
1680688200000|2023-04-05 09:50:00|1028|1023|1028.4|1023.4|1029|1024|1028|1023|22
1680688500000|2023-04-05 09:55:00|1028.3|1023.3|1029.9|1024.9|1029.9|1024.9|1028.2|1023.2|27
1680688800000|2023-04-05 10:00:00|1028.5|1026.7|1028.5|1026.7|1030|1026.7|1028.4|1024.6|24
1680689100000|2023-04-05 10:05:00|1030|1025|1029|1027.2|1030|1027.2|1028.5|1024.6|14
1680689400000|2023-04-05 10:10:00|1028.9|1027.1|1029.1|1027.3|1029.1|1027.3|1028.9|1027.1|11
1680693000000|2023-04-05 11:10:00|1029|1024|1029.5|1024.5|1029.6|1026.4|1028|1023.8|26
1680693300000|2023-04-05 11:15:00|1028|1026.2|1028|1026.2|1029.6|1026.4|1028|1024.3|16
1680693600000|2023-04-05 11:20:00|1029.5|1024.5|1029.5|1024.5|1029.5|1026.3|1028|1024.3|21
1680693900000|2023-04-05 11:25:00|1029.4|1024.4|1029.3|1024.3|1029.5|1024.5|1029.3|1024.3|6
1680696600000|2023-04-05 12:10:00|1025.4|1020.4|1026.3|1015.3|1026.3|1020.5|1022.5|1015|60
1680696900000|2023-04-05 12:15:00|1026.5|1015.5|1026.1|1021.1|1029.2|1022.5|1025|1015.5|168
1680697200000|2023-04-05 12:20:00|1026.4|1021.4|1026.4|1021.4|1026.6|1021.6|1023.4|1018.4|194
1680697500000|2023-04-05 12:25:00|1026.2|1021.2|1026.2|1021.2|1026.5|1021.5|1024.6|1019.6|95
1680697800000|2023-04-05 12:30:00|1026.3|1021.3|1023|1018|1027|1022|1022.1|1017.1|137
1680698100000|2023-04-05 12:35:00|1023.1|1018.1|1020.5|1018.7|1024.7|1019.7|1020.3|1016.9|110
1680698400000|2023-04-05 12:40:00|1020.4|1018.6|1018.7|1013.7|1020.9|1018.6|1017.2|1012.2|97
1680698700000|2023-04-05 12:45:00|1018.8|1013.8|1019.9|1014.9|1020.8|1016.1|1017.8|1013.7|87
1680699000000|2023-04-05 12:50:00|1019.7|1014.7|1019.6|1014.6|1019.7|1014.7|1018|1013|68
1680699300000|2023-04-05 12:55:00|1019.7|1014.7|1020.3|1015.3|1021.8|1016.8|1019.1|1014.1|74
1680699600000|2023-04-05 13:00:00|1020.4|1015.4|1020|1015|1021.2|1016.2|1018.9|1013.9|86
1680699900000|2023-04-05 13:05:00|1019.7|1014.7|1017.3|1012.3|1019.7|1014.7|1017.1|1012.1|111
1680700200000|2023-04-05 13:10:00|1017.4|1012.4|1018.8|1013.8|1019|1014|1017.4|1012.4|57
1680700500000|2023-04-05 13:15:00|1018.7|1013.7|1020.6|1015.6|1021|1016|1017.6|1012.6|60
1680700800000|2023-04-05 13:20:00|1020.4|1015.4|1020.5|1015.5|1021|1016|1019.4|1014.4|51
1680701100000|2023-04-05 13:25:00|1020.6|1015.6|1019|1014|1020.6|1015.6|1017.5|1012.5|86
1680701400000|2023-04-05 13:30:00|1019.1|1014.1|1019.7|1014.7|1021.1|1016.1|1019|1014|149
1680701700000|2023-04-05 13:35:00|1019.8|1014.8|1019.4|1014.4|1020.6|1015.6|1018.4|1013.4|108
1680702000000|2023-04-05 13:40:00|1019.3|1014.3|1019.2|1014.2|1019.4|1014.4|1017.4|1012.4|83
1680702300000|2023-04-05 13:45:00|1019.4|1014.4|1019.1|1014.1|1019.6|1014.6|1016.2|1011.2|171
1680702600000|2023-04-05 13:50:00|1019|1014|1019.9|1014.9|1020.1|1015.1|1018.1|1013.1|99
1680702900000|2023-04-05 13:55:00|1020.5|1015.5|1024.9|1013.9|1024.9|1017.6|1019.9|1013.8|78
1680703200000|2023-04-05 14:00:00|1027.5|1016.5|1022.3|1017.3|1028.5|1021.3|1022.2|1015.8|283
1680703500000|2023-04-05 14:05:00|1022.2|1017.2|1018.6|1013.6|1022.7|1017.7|1018.1|1013.1|153
1680703800000|2023-04-05 14:10:00|1018.4|1013.4|1017.6|1012.6|1018.7|1013.7|1015|1010|221
1680704100000|2023-04-05 14:15:00|1017.4|1012.4|1019.5|1014.5|1019.6|1014.6|1016.3|1011.3|199
1680704400000|2023-04-05 14:20:00|1019.4|1014.4|1017.3|1012.3|1019.4|1014.4|1016.4|1011.4|135
1680704700000|2023-04-05 14:25:00|1017.2|1012.2|1013.4|1008.4|1017.4|1012.4|1013.4|1008.4|121
1680705000000|2023-04-05 14:30:00|1013.3|1008.3|1007.6|1002.6|1013.4|1008.4|1006.3|1001.3|217
1680705300000|2023-04-05 14:35:00|1007.7|1002.7|1008|1003|1010.6|1005.6|1004.7|999.7|158
1680705600000|2023-04-05 14:40:00|1007.6|1002.6|1002.2|997.2|1009.2|1004.2|1001.8|996.8|175
1680705900000|2023-04-05 14:45:00|1002.5|997.5|998.3|993.3|1002.5|997.5|997.1|992.1|188
1680706200000|2023-04-05 14:50:00|998.4|993.4|1000.2|995.2|1002.6|997.6|997.2|992.2|150
1680706500000|2023-04-05 14:55:00|1000.3|995.3|1000.2|995.2|1003.2|998.2|999.8|994.8|127
1680706800000|2023-04-05 15:00:00|1000|995|1000.6|995.6|1000.6|995.6|999.1|994.1|139
1680707100000|2023-04-05 15:05:00|1000.5|995.5|1000|995|1001.4|996.4|999.3|994.3|150
1680707400000|2023-04-05 15:10:00|1000.2|995.2|1003.1|998.1|1003.3|998.3|999.9|994.9|159
1680707700000|2023-04-05 15:15:00|1003|998|1002.6|997.6|1004.4|999.4|1001.4|996.4|140
1680708000000|2023-04-05 15:20:00|1002.8|997.8|1001.9|996.9|1002.9|997.9|1000.8|995.8|100
1680708300000|2023-04-05 15:25:00|1001.8|996.8|1002|997|1003.1|998.1|1001.2|996.2|99
1680708600000|2023-04-05 15:30:00|1001.9|996.9|1000.9|995.9|1002.6|997.6|999.7|994.7|162
1680708900000|2023-04-05 15:35:00|1000.7|995.7|1004|999|1004.2|999.2|1000.4|995.4|111
1680709200000|2023-04-05 15:40:00|1003.7|998.7|1003.7|998.7|1004.6|999.6|1002.3|997.3|116
1680709500000|2023-04-05 15:45:00|1002.6|997.6|1003.7|998.7|1004.8|999.8|1001.9|996.9|94
1680709800000|2023-04-05 15:50:00|1003.9|998.9|1003.5|998.5|1004.3|999.3|1002.4|997.4|95
1680710100000|2023-04-05 15:55:00|1004|999|1006.3|1001.3|1006.5|1001.5|1003.6|998.6|75
1680710400000|2023-04-05 16:00:00|1006.2|1001.2|1006.4|1001.4|1007.8|1002.8|1005.7|1000.7|77
1680710700000|2023-04-05 16:05:00|1006.5|1001.5|1005.5|1000.5|1006.5|1001.5|1004.5|999.5|76
1680711000000|2023-04-05 16:10:00|1005.7|1000.7|1006|1001|1007.1|1002.1|1004.7|999.7|94
1680711300000|2023-04-05 16:15:00|1006.6|1001.6|1004.7|999.7|1006.6|1001.6|1004.6|999.6|77
1680711600000|2023-04-05 16:20:00|1004.6|999.6|1003.7|998.7|1005.3|1000.3|1003.2|998.2|56
1680711900000|2023-04-05 16:25:00|1003.6|998.6|1002.1|997.1|1003.8|998.8|1001.8|996.8|52
1680712200000|2023-04-05 16:30:00|1002.2|997.2|1002.2|997.2|1002.2|997.2|1000.8|995.8|63
1680712500000|2023-04-05 16:35:00|1002.4|997.4|1002.2|997.2|1003.5|998.5|1001.9|996.9|46
1680712800000|2023-04-05 16:40:00|1002|997|1002.5|997.5|1003.2|998.2|1001.9|996.9|37
1680713100000|2023-04-05 16:45:00|1002|997|1002.1|997.1|1002.6|997.6|1001.3|996.3|46
1680713400000|2023-04-05 16:50:00|1001.4|996.4|1002.5|997.5|1002.7|997.7|1001.2|996.2|64
1680713700000|2023-04-05 16:55:00|1002|997|1002|997|1004.2|999.2|1001.6|996.6|85
1680714000000|2023-04-05 17:00:00|1002.2|997.2|1004.1|999.1|1005.1|1000.1|1001|996|185
1680714300000|2023-04-05 17:05:00|1004.2|999.2|1002.1|997.1|1005.6|1000.6|1001.9|996.9|98
1680714600000|2023-04-05 17:10:00|1001.8|996.8|1002.9|997.9|1003.2|998.2|1001.5|996.5|43
1680714900000|2023-04-05 17:15:00|1003|998|1003.1|998.1|1003.2|998.2|1001.8|996.8|67
1680715200000|2023-04-05 17:20:00|1002.2|997.2|1002.3|997.3|1002.7|997.7|1001.7|996.7|39
1680715500000|2023-04-05 17:25:00|1002|997|1003.6|998.6|1003.6|998.6|1002|997|28
1680715800000|2023-04-05 17:30:00|1003.7|998.7|1004.9|999.9|1005.1|1000.1|1003.6|998.6|23
1680716100000|2023-04-05 17:35:00|1004.8|999.8|1004.7|999.7|1004.8|999.8|1004.4|999.4|22
1680716400000|2023-04-05 17:40:00|1004.6|999.6|1004.8|999.8|1004.9|999.9|1004.6|999.6|13
1680716700000|2023-04-05 17:45:00|1004.7|999.7|1004.7|999.7|1004.7|999.7|1003.9|998.9|22
1680717000000|2023-04-05 17:50:00|1004.6|999.6|1005.6|1000.6|1005.7|1000.7|1004.6|999.6|23
1680717300000|2023-04-05 17:55:00|1005.7|1000.7|1005.6|1000.6|1005.7|1000.7|1005.2|1000.2|18
1680717600000|2023-04-05 18:00:00|1005.7|1000.7|1005.9|1000.9|1006.2|1001.2|1005.5|1000.5|23
1680717900000|2023-04-05 18:05:00|1006|1001|1006.1|1001.1|1006.6|1001.6|1005.9|1000.9|22
1680718200000|2023-04-05 18:10:00|1006.3|1001.3|1006|1001|1006.4|1001.4|1005.8|1000.8|26
1680718500000|2023-04-05 18:15:00|1006.1|1001.1|1006|1001|1006.2|1001.2|1005.7|1000.7|24
1680718800000|2023-04-05 18:20:00|1006.1|1001.1|1006.1|1001.1|1006.5|1001.5|1005.8|1000.8|27
1680719100000|2023-04-05 18:25:00|1006|1001|1006.3|1001.3|1006.5|1001.5|1005.9|1000.9|17
1680719400000|2023-04-05 18:30:00|1005.9|1000.9|1006.1|1001.1|1006.4|1001.4|1005.6|1000.6|27
1680719700000|2023-04-05 18:35:00|1006|1001|1006.6|1001.6|1007.2|1002.2|1005.9|1000.9|26
1680720000000|2023-04-05 18:40:00|1006.4|1001.4|1006.8|1001.8|1007.4|1002.4|1006.3|1001.3|28
1680720300000|2023-04-05 18:45:00|1006.9|1001.9|1007.1|1002.1|1007.6|1002.6|1006.8|1001.8|30
1680720600000|2023-04-05 18:50:00|1006.9|1001.9|1006.9|1001.9|1007.4|1002.4|1006.2|1001.2|21
1680720900000|2023-04-05 18:55:00|1006.8|1001.8|1006.6|1001.6|1007|1002|1006.2|1001.2|35
1680721200000|2023-04-05 19:00:00|1006.7|1001.7|1005.9|1000.9|1006.8|1001.8|1005.7|1000.7|26
1680721500000|2023-04-05 19:05:00|1005.8|1000.8|1005.7|1000.7|1006|1001|1005.4|1000.4|30
1680721800000|2023-04-05 19:10:00|1005.8|1000.8|1004.9|999.9|1005.8|1000.8|1004.8|999.8|29
1680722100000|2023-04-05 19:15:00|1004.8|999.8|1005.7|1000.7|1005.9|1000.9|1004.7|999.7|19
1680722400000|2023-04-05 19:20:00|1005.3|1000.3|1005.5|1000.5|1006|1001|1005.3|1000.3|21
1680722700000|2023-04-05 19:25:00|1005.6|1000.6|1005.5|1000.5|1005.6|1000.6|1004.9|999.9|21
1680723000000|2023-04-05 19:30:00|1005.6|1000.6|1006.3|1001.3|1006.7|1001.7|1005.6|1000.6|45
1680723300000|2023-04-05 19:35:00|1006.2|1001.2|1006.5|1001.5|1006.8|1001.8|1006.1|1001.1|18
1680723600000|2023-04-05 19:40:00|1006.3|1001.3|1006.2|1001.2|1007|1002|1005.8|1000.8|29
1680723900000|2023-04-05 19:45:00|1006.3|1001.3|1005.6|1000.6|1006.3|1001.3|1005.6|1000.6|20
1680724200000|2023-04-05 19:50:00|1005.5|1000.5|1005.6|1000.6|1005.9|1000.9|1005.5|1000.5|29
1680724500000|2023-04-05 19:55:00|1005.7|1000.7|1005.7|1000.7|1006|1001|1005.1|1000.1|39
1680724800000|2023-04-05 20:00:00|1005.4|1000.4|1006.2|1001.2|1006.2|1001.2|1005.3|1000.3|36
1680725100000|2023-04-05 20:05:00|1006.3|1001.3|1006.4|1001.4|1006.5|1001.5|1005.6|1000.6|25
1680725400000|2023-04-05 20:10:00|1006|1001|1006.1|1001.1|1006.1|1001.1|1005.8|1000.8|8
1680725700000|2023-04-05 20:15:00|1006.2|1001.2|1006.1|1001.1|1006.3|1001.3|1005.9|1000.9|5
1680726000000|2023-04-05 20:20:00|1006.3|1001.3|1006.2|1001.2|1006.4|1001.4|1005.8|1000.8|17
1680726300000|2023-04-05 20:25:00|1006.1|1001.1|1005.9|1000.9|1006.1|1001.1|1005.7|1000.7|12
1680726600000|2023-04-05 20:30:00|1006.4|1001.4|1006.7|1001.7|1006.8|1001.8|1006.3|1001.3|12
1680726900000|2023-04-05 20:35:00|1006.4|1001.4|1007|1002|1007|1002|1006.4|1001.4|9
1680727200000|2023-04-05 20:40:00|1006.7|1001.7|1006.2|1001.2|1007|1002|1006.2|1001.2|10
1680727500000|2023-04-05 20:45:00|1006.3|1001.3|1005.8|1000.8|1006.5|1001.5|1005.5|1000.5|15
1680727800000|2023-04-05 20:50:00|1006.1|1001.1|1006|1001|1006.1|1001.1|1005.9|1000.9|8
1680728100000|2023-04-05 20:55:00|1005.5|1000.5|1007.7|998.8|1008.1|1000.7|1005.5|998.6|17
1680732000000|2023-04-05 22:00:00|1007.5|999|1005.8|1000.8|1007.5|1000.9|1005.6|998.9|15
1680732300000|2023-04-05 22:05:00|1005.9|1000.9|1005.6|1000.6|1006.3|1001.3|1005.3|1000.3|18
1680732600000|2023-04-05 22:10:00|1005.7|1000.7|1005.3|1000.3|1006.4|1001.4|1005.3|1000.3|11
1680732900000|2023-04-05 22:15:00|1005.4|1000.4|1005.1|1000.1|1005.4|1000.4|1005.1|1000.1|6
1680733200000|2023-04-05 22:20:00|1005.4|1000.4|1005.2|1000.2|1005.5|1000.5|1005|1000|9
1680733500000|2023-04-05 22:25:00|1005.3|1000.3|1005.7|1000.7|1005.7|1000.7|1005.3|1000.3|8
1680733800000|2023-04-05 22:30:00|1005.8|1000.8|1006.1|1001.1|1006.1|1001.1|1005.7|1000.7|9
1680734100000|2023-04-05 22:35:00|1006.2|1001.2|1006.1|1001.1|1006.3|1001.3|1005.9|1000.9|6
1680734400000|2023-04-05 22:40:00|1005.8|1000.8|1006.2|1001.2|1006.2|1001.2|1005.5|1000.5|14
1680734700000|2023-04-05 22:45:00|1006.1|1001.1|1006.3|1001.3|1006.3|1001.3|1005.7|1000.7|9
1680735000000|2023-04-05 22:50:00|1006.2|1001.2|1006.4|1001.4|1006.4|1001.4|1006|1001|8
1680735300000|2023-04-05 22:55:00|1006.5|1001.5|1006.2|1001.2|1006.5|1001.5|1005.9|1000.9|17
1680735600000|2023-04-05 23:00:00|1006.4|1001.4|1006.6|1001.6|1006.9|1001.9|1006.3|1001.3|10
1680735900000|2023-04-05 23:05:00|1006.7|1001.7|1007.3|1002.3|1007.3|1002.3|1006.6|1001.6|9
1680736200000|2023-04-05 23:10:00|1007.2|1002.2|1006.8|1001.8|1007.3|1002.3|1006.8|1001.8|9
1680736500000|2023-04-05 23:15:00|1007|1002|1007.3|1002.3|1007.3|1002.3|1007|1002|5
1680736800000|2023-04-05 23:20:00|1007.2|1002.2|1007.1|1002.1|1007.2|1002.2|1006.8|1001.8|10
1680737100000|2023-04-05 23:25:00|1007.2|1002.2|1007.9|1002.9|1007.9|1002.9|1006.9|1001.9|12
1680737400000|2023-04-05 23:30:00|1008|1003|1008.1|1003.1|1008.1|1003.1|1008|1003|2
1680737700000|2023-04-05 23:35:00|1008.2|1003.2|1007.8|1002.8|1008.2|1003.2|1007.8|1002.8|5
1680738000000|2023-04-05 23:40:00|1008|1003|1008.1|1003.1|1008.1|1003.1|1007.7|1002.7|7
1680738300000|2023-04-05 23:45:00|1007.8|1002.8|1008.2|1003.2|1008.4|1003.4|1007.8|1002.8|13
1680738600000|2023-04-05 23:50:00|1008.1|1003.1|1008.7|1003.7|1008.7|1003.7|1008.1|1003.1|23
1680738900000|2023-04-05 23:55:00|1008.6|1003.6|1008.3|1003.3|1008.6|1003.6|1007.8|1002.8|32
1680739200000|2023-04-06 00:00:00|1008.2|1003.2|1007.5|1002.5|1008.5|1003.5|1007.2|1002.2|37
1680739500000|2023-04-06 00:05:00|1007.7|1002.7|1006.9|1001.9|1007.9|1002.9|1006.9|1001.9|42
1680739800000|2023-04-06 00:10:00|1006.8|1001.8|1007.9|1002.9|1008.1|1003.1|1006.8|1001.8|36
1680740100000|2023-04-06 00:15:00|1008|1003|1007.2|1002.2|1008.4|1003.4|1006.9|1001.9|30
1680740400000|2023-04-06 00:20:00|1007|1002|1007.5|1002.5|1007.6|1002.6|1006.9|1001.9|16
1680740700000|2023-04-06 00:25:00|1007.4|1002.4|1007|1002|1007.5|1002.5|1007|1002|18
1680741000000|2023-04-06 00:30:00|1006.7|1001.7|1005.8|1000.8|1006.8|1001.8|1005.8|1000.8|12
1680741300000|2023-04-06 00:35:00|1006.1|1001.1|1006.6|1001.6|1006.6|1001.6|1006|1001|25
1680741600000|2023-04-06 00:40:00|1006.5|1001.5|1006.9|1001.9|1006.9|1001.9|1006.4|1001.4|12
1680741900000|2023-04-06 00:45:00|1007|1002|1006.9|1001.9|1007.2|1002.2|1006.8|1001.8|32
1680742200000|2023-04-06 00:50:00|1006.7|1001.7|1006.1|1001.1|1007.1|1002.1|1006.1|1001.1|28
1680742500000|2023-04-06 00:55:00|1006|1001|1005.7|1000.7|1006|1001|1005|1000|41
1680742800000|2023-04-06 01:00:00|1005.5|1000.5|1006|1001|1006.1|1001.1|1004.9|999.9|144
1680743100000|2023-04-06 01:05:00|1005.8|1000.8|1005.1|1000.1|1006.1|1001.1|1004.8|999.8|87
1680743400000|2023-04-06 01:10:00|1005.2|1000.2|1004.4|999.4|1005.3|1000.3|1004|999|50
1680743700000|2023-04-06 01:15:00|1004.3|999.3|1003.9|998.9|1004.9|999.9|1003.8|998.8|44
1680744000000|2023-04-06 01:20:00|1004|999|1003.9|998.9|1004.2|999.2|1003.7|998.7|43
1680744300000|2023-04-06 01:25:00|1003.8|998.8|1005|1000|1005.2|1000.2|1003.7|998.7|39
1680744600000|2023-04-06 01:30:00|1005.1|1000.1|1004.7|999.7|1005.5|1000.5|1004.3|999.3|47
1680744900000|2023-04-06 01:35:00|1004.8|999.8|1004.8|999.8|1004.8|999.8|1004.1|999.1|44
1680745200000|2023-04-06 01:40:00|1004.9|999.9|1005.9|1000.9|1005.9|1000.9|1004.9|999.9|39
1680745500000|2023-04-06 01:45:00|1006.4|1001.4|1006.1|1001.1|1006.4|1001.4|1005.6|1000.6|17
1680745800000|2023-04-06 01:50:00|1006|1001|1006.3|1001.3|1006.5|1001.5|1005.7|1000.7|17
1680746100000|2023-04-06 01:55:00|1006.6|1001.6|1006.1|1001.1|1006.6|1001.6|1006|1001|9
1680746400000|2023-04-06 02:00:00|1006.2|1001.2|1006.7|1001.7|1006.7|1001.7|1005.5|1000.5|25
1680746700000|2023-04-06 02:05:00|1006.6|1001.6|1006.5|1001.5|1006.7|1001.7|1006.2|1001.2|30
1680747000000|2023-04-06 02:10:00|1006.4|1001.4|1006.2|1001.2|1006.5|1001.5|1006.1|1001.1|15
1680747300000|2023-04-06 02:15:00|1006.1|1001.1|1005.8|1000.8|1006.1|1001.1|1005.7|1000.7|19
1680747600000|2023-04-06 02:20:00|1005.7|1000.7|1005.7|1000.7|1005.7|1000.7|1005.6|1000.6|7
1680747900000|2023-04-06 02:25:00|1005.8|1000.8|1005.9|1000.9|1005.9|1000.9|1005.7|1000.7|7
1680748200000|2023-04-06 02:30:00|1005.8|1000.8|1005.7|1000.7|1005.8|1000.8|1005.7|1000.7|6
1680750900000|2023-04-06 03:15:00|1007.5|1002.5|1007.9|1002.9|1008|1003|1007.5|1002.5|3
1680751200000|2023-04-06 03:20:00|1008|1003|1008|1003|1008.1|1003.1|1008|1003|3
1680751500000|2023-04-06 03:25:00|1007.9|1002.9|1008.2|1003.2|1008.2|1003.2|1007.7|1002.7|14
1680751800000|2023-04-06 03:30:00|1008.3|1003.3|1008.1|1003.1|1008.3|1003.3|1008|1003|7
1680752100000|2023-04-06 03:35:00|1008.2|1003.2|1008.3|1003.3|1008.3|1003.3|1008.2|1003.2|4
1680752400000|2023-04-06 03:40:00|1008.2|1003.2|1008.2|1003.2|1008.2|1003.2|1008.2|1003.2|1
1680753000000|2023-04-06 03:50:00|1006.8|1001.8|1006.8|1001.8|1006.8|1001.8|1006.8|1001.8|1
1680753300000|2023-04-06 03:55:00|1006.7|1001.7|1007.3|1002.3|1007.3|1002.3|1006.5|1001.5|9
1680753600000|2023-04-06 04:00:00|1007.2|1002.2|1007.2|1002.2|1007.3|1002.3|1007|1002|11
1680753900000|2023-04-06 04:05:00|1007.1|1002.1|1006.8|1001.8|1007.1|1002.1|1006.3|1001.3|9
1680754200000|2023-04-06 04:10:00|1006.7|1001.7|1006.5|1001.5|1006.7|1001.7|1006.4|1001.4|5
1680754500000|2023-04-06 04:15:00|1006.7|1001.7|1007.2|1002.2|1007.2|1002.2|1006.4|1001.4|7
1680754800000|2023-04-06 04:20:00|1007.3|1002.3|1006.9|1001.9|1007.3|1002.3|1006.7|1001.7|7
1680755100000|2023-04-06 04:25:00|1007.1|1002.1|1007.7|1002.7|1007.7|1002.7|1006.9|1001.9|9
1680755400000|2023-04-06 04:30:00|1007.8|1002.8|1007.9|1002.9|1007.9|1002.9|1007.7|1002.7|8
1680755700000|2023-04-06 04:35:00|1007.8|1002.8|1008|1003|1008|1003|1007.7|1002.7|4
1680756000000|2023-04-06 04:40:00|1008.1|1003.1|1008.1|1003.1|1008.2|1003.2|1007.9|1002.9|13
1680756300000|2023-04-06 04:45:00|1008.2|1003.2|1008.5|1003.5|1008.5|1003.5|1008.1|1003.1|16
1680756600000|2023-04-06 04:50:00|1008.4|1003.4|1008.5|1003.5|1008.6|1003.6|1008.4|1003.4|16
1680756900000|2023-04-06 04:55:00|1008.4|1003.4|1008.3|1003.3|1008.4|1003.4|1008.1|1003.1|5
1680757200000|2023-04-06 05:00:00|1008.4|1003.4|1007.8|1002.8|1008.5|1003.5|1007.8|1002.8|27
1680757500000|2023-04-06 05:05:00|1007.9|1002.9|1007.3|1002.3|1008.1|1003.1|1006.9|1001.9|26
1680757800000|2023-04-06 05:10:00|1007.2|1002.2|1007.6|1002.6|1007.6|1002.6|1007.2|1002.2|7
1680758100000|2023-04-06 05:15:00|1007.7|1002.7|1007.5|1002.5|1007.7|1002.7|1007.3|1002.3|19
1680758400000|2023-04-06 05:20:00|1007.4|1002.4|1007.5|1002.5|1007.5|1002.5|1007.4|1002.4|14
1680758700000|2023-04-06 05:25:00|1007.7|1002.7|1007.8|1002.8|1007.9|1002.9|1007.6|1002.6|10
1680759000000|2023-04-06 05:30:00|1007.7|1002.7|1008.6|1003.6|1008.6|1003.6|1007.5|1002.5|27
1680759300000|2023-04-06 05:35:00|1008.8|1003.8|1008.3|1003.3|1008.8|1003.8|1008.2|1003.2|22
1680759600000|2023-04-06 05:40:00|1008.2|1003.2|1008.2|1003.2|1008.3|1003.3|1007.7|1002.7|11
1680759900000|2023-04-06 05:45:00|1008.5|1003.5|1008.9|1003.9|1008.9|1003.9|1008.3|1003.3|29
1680760200000|2023-04-06 05:50:00|1008.8|1003.8|1010|1005|1010|1005|1008.8|1003.8|13
1680760500000|2023-04-06 05:55:00|1009.8|1004.8|1009.9|1004.9|1010.1|1005.1|1009.6|1004.6|23
1680760800000|2023-04-06 06:00:00|1009.8|1004.8|1007.8|1002.8|1009.8|1004.8|1007.2|1002.2|94
1680761100000|2023-04-06 06:05:00|1007.7|1002.7|1008.8|1003.8|1009.2|1004.2|1007.1|1002.1|74
1680761400000|2023-04-06 06:10:00|1008.7|1003.7|1009.2|1004.2|1010|1005|1008.3|1003.3|74
1680761700000|2023-04-06 06:15:00|1009.3|1004.3|1008.8|1003.8|1009.3|1004.3|1007.9|1002.9|58
1680762000000|2023-04-06 06:20:00|1008.5|1003.5|1008.6|1003.6|1009.3|1004.3|1008.2|1003.2|71
1680762300000|2023-04-06 06:25:00|1008.7|1003.7|1008.9|1003.9|1009.2|1004.2|1007.8|1002.8|66
1680762600000|2023-04-06 06:30:00|1008.8|1003.8|1009.7|1004.7|1009.7|1004.7|1008.6|1003.6|43
1680762900000|2023-04-06 06:35:00|1009.6|1004.6|1009.3|1004.3|1009.7|1004.7|1009.1|1004.1|44
1680763200000|2023-04-06 06:40:00|1009.4|1004.4|1009.3|1004.3|1010.2|1005.2|1008.9|1003.9|63
1680763500000|2023-04-06 06:45:00|1009.6|1004.6|1009.6|1004.6|1010|1005|1009.1|1004.1|60
1680763800000|2023-04-06 06:50:00|1009.7|1004.7|1012|1007|1012.2|1007.2|1009.7|1004.7|63
1680764100000|2023-04-06 06:55:00|1012.1|1007.1|1012.1|1007.1|1012.5|1007.5|1012|1007|42
1680764400000|2023-04-06 07:00:00|1012|1007|1011.6|1006.6|1012|1007|1010.9|1005.9|97
1680764700000|2023-04-06 07:05:00|1011.7|1006.7|1011.5|1006.5|1012.8|1007.8|1010.7|1005.7|65
1680765000000|2023-04-06 07:10:00|1011.6|1006.6|1013.4|1008.4|1013.4|1008.4|1010.7|1005.7|91
1680765300000|2023-04-06 07:15:00|1013.6|1008.6|1012.5|1007.5|1014.2|1009.2|1012|1007|51
1680765600000|2023-04-06 07:20:00|1012.4|1007.4|1011.9|1006.9|1012.8|1007.8|1011.9|1006.9|46
1680765900000|2023-04-06 07:25:00|1012.1|1007.1|1011.8|1006.8|1012.4|1007.4|1011.7|1006.7|36
1680766200000|2023-04-06 07:30:00|1011.9|1006.9|1011.1|1006.1|1012.3|1007.3|1010.4|1005.4|63
1680766500000|2023-04-06 07:35:00|1011|1006|1012.2|1007.2|1012.5|1007.5|1010.9|1005.9|74
1680766800000|2023-04-06 07:40:00|1012.4|1007.4|1012.9|1007.9|1013.4|1008.4|1012.1|1007.1|74
1680767100000|2023-04-06 07:45:00|1012.7|1007.7|1012.8|1007.8|1013.3|1008.3|1012|1007|67
1680767400000|2023-04-06 07:50:00|1012.4|1007.4|1011.1|1006.1|1012.4|1007.4|1010.8|1005.8|47
1680767700000|2023-04-06 07:55:00|1011|1006|1011.2|1006.2|1012.3|1007.3|1010.8|1005.8|41
1680768000000|2023-04-06 08:00:00|1011.7|1006.7|1011.1|1006.1|1011.7|1006.7|1009.8|1004.8|86
1680768300000|2023-04-06 08:05:00|1011.5|1006.5|1010.5|1005.5|1011.8|1006.8|1010.4|1005.4|57
1680768600000|2023-04-06 08:10:00|1010.8|1005.8|1010.3|1005.3|1010.8|1005.8|1009.5|1004.5|62
1680768900000|2023-04-06 08:15:00|1010|1005|1010.2|1005.2|1011.6|1006.6|1010|1005|55
1680769200000|2023-04-06 08:20:00|1010.6|1005.6|1010.6|1005.6|1011.1|1006.1|1010|1005|48
1680769500000|2023-04-06 08:25:00|1010.2|1005.2|1009.8|1004.8|1010.6|1005.6|1009.5|1004.5|42
1680769800000|2023-04-06 08:30:00|1009.6|1004.6|1009.8|1004.8|1010.3|1005.3|1009.6|1004.6|37
1680770100000|2023-04-06 08:35:00|1009.7|1004.7|1010|1005|1010|1005|1009.3|1004.3|30
1680770400000|2023-04-06 08:40:00|1010.1|1005.1|1010.9|1005.9|1010.9|1005.9|1009.8|1004.8|32
1680770700000|2023-04-06 08:45:00|1010.8|1005.8|1011.9|1006.9|1012.1|1007.1|1010.7|1005.7|33
1680771000000|2023-04-06 08:50:00|1011.8|1006.8|1012|1007|1012.7|1007.7|1011.5|1006.5|41
1680771300000|2023-04-06 08:55:00|1011.9|1006.9|1011.8|1006.8|1012.3|1007.3|1011.6|1006.6|46
1680771600000|2023-04-06 09:00:00|1011.7|1006.7|1011.9|1006.9|1012.4|1007.4|1011.2|1006.2|45
1680771900000|2023-04-06 09:05:00|1011.6|1006.6|1011.1|1006.1|1011.7|1006.7|1010.8|1005.8|37
1680772200000|2023-04-06 09:10:00|1011|1006|1011.8|1006.8|1011.9|1006.9|1011|1006|40
1680772500000|2023-04-06 09:15:00|1011.6|1006.6|1012.8|1007.8|1013.4|1008.4|1011.6|1006.6|38
1680772800000|2023-04-06 09:20:00|1012.4|1007.4|1012|1007|1012.4|1007.4|1011.8|1006.8|35
1680773100000|2023-04-06 09:25:00|1011.9|1006.9|1010.8|1005.8|1012.4|1007.4|1010.6|1005.6|29
1680773400000|2023-04-06 09:30:00|1010.7|1005.7|1010.3|1005.3|1010.8|1005.8|1010.2|1005.2|32
1680773700000|2023-04-06 09:35:00|1010.2|1005.2|1010|1005|1010.3|1005.3|1009.8|1004.8|56
1680774000000|2023-04-06 09:40:00|1010.1|1005.1|1010.4|1005.4|1010.4|1005.4|1009.9|1004.9|26
1680774300000|2023-04-06 09:45:00|1010.3|1005.3|1010.9|1005.9|1010.9|1005.9|1010.1|1005.1|24
1680774600000|2023-04-06 09:50:00|1010.8|1005.8|1010.9|1005.9|1011.2|1006.2|1010.7|1005.7|48
1680774900000|2023-04-06 09:55:00|1011|1006|1011.1|1006.1|1011.2|1006.2|1010.9|1005.9|38
1680775200000|2023-04-06 10:00:00|1011|1006|1013.3|1008.3|1013.3|1008.3|1010.5|1005.5|50
1680775500000|2023-04-06 10:05:00|1013.2|1008.2|1013.4|1008.4|1013.8|1008.8|1013.2|1008.2|14
1680775800000|2023-04-06 10:10:00|1013.2|1008.2|1011|1006|1013.2|1008.2|1010.9|1005.9|41
1680776100000|2023-04-06 10:15:00|1011.1|1006.1|1010.1|1005.1|1011.1|1006.1|1010.1|1005.1|31
1680776400000|2023-04-06 10:20:00|1010.2|1005.2|1010.3|1005.3|1010.4|1005.4|1010|1005|33
1680776700000|2023-04-06 10:25:00|1010.4|1005.4|1010.8|1005.8|1010.9|1005.9|1010.2|1005.2|44
1680777000000|2023-04-06 10:30:00|1010.9|1005.9|1011.3|1006.3|1012|1007|1010.8|1005.8|38
1680777300000|2023-04-06 10:35:00|1011.1|1006.1|1010.9|1005.9|1011.3|1006.3|1010.6|1005.6|42
1680777600000|2023-04-06 10:40:00|1011.1|1006.1|1010.9|1005.9|1011.2|1006.2|1010.5|1005.5|41
1680777900000|2023-04-06 10:45:00|1010.7|1005.7|1010.6|1005.6|1011.1|1006.1|1010.4|1005.4|32
1680778200000|2023-04-06 10:50:00|1010.1|1005.1|1010.4|1005.4|1010.8|1005.8|1010.1|1005.1|46
1680778500000|2023-04-06 10:55:00|1010.2|1005.2|1011.4|1006.4|1011.4|1006.4|1010.2|1005.2|21
1680778800000|2023-04-06 11:00:00|1011.5|1006.5|1011.9|1006.9|1011.9|1006.9|1011|1006|43
1680779100000|2023-04-06 11:05:00|1011.8|1006.8|1014|1009|1014|1009|1011.1|1006.1|39
1680779400000|2023-04-06 11:10:00|1013.9|1008.9|1012.1|1007.1|1014|1009|1012|1007|29
1680779700000|2023-04-06 11:15:00|1012|1007|1010.3|1005.3|1012.4|1007.4|1010|1005|34
1680780000000|2023-04-06 11:20:00|1010.2|1005.2|1008.6|1003.6|1010.2|1005.2|1007.9|1002.9|32
1680780300000|2023-04-06 11:25:00|1008.4|1003.4|1008.5|1003.5|1008.9|1003.9|1008.4|1003.4|26
1680780600000|2023-04-06 11:30:00|1008.6|1003.6|1009.3|1004.3|1009.7|1004.7|1008.4|1003.4|32
1680780900000|2023-04-06 11:35:00|1009.5|1004.5|1008.5|1003.5|1010.5|1005.5|1008.2|1003.2|45
1680781200000|2023-04-06 11:40:00|1008.4|1003.4|1008.6|1003.6|1008.7|1003.7|1007.3|1002.3|32
1680781500000|2023-04-06 11:45:00|1008.7|1003.7|1009.4|1004.4|1010.7|1005.7|1008.2|1003.2|60
1680781800000|2023-04-06 11:50:00|1009.6|1004.6|1009.3|1004.3|1010.3|1005.3|1009.2|1004.2|35
1680782100000|2023-04-06 11:55:00|1009.6|1004.6|1007.8|1002.8|1009.7|1004.7|1007.8|1002.8|53
1680782400000|2023-04-06 12:00:00|1007.7|1002.7|1013|1008|1013.7|1008.7|1007.4|1002.4|82
1680782700000|2023-04-06 12:05:00|1013.3|1008.3|1011.6|1006.6|1013.3|1008.3|1011.2|1006.2|45
1680783000000|2023-04-06 12:10:00|1012.3|1007.3|1012.2|1007.2|1013.3|1008.3|1011.2|1006.2|68
1680783300000|2023-04-06 12:15:00|1012.1|1007.1|1010|1005|1012.7|1007.7|1010|1005|53
1680783600000|2023-04-06 12:20:00|1010.1|1005.1|1008.3|1003.3|1011.1|1006.1|1008.2|1003.2|96
1680783900000|2023-04-06 12:25:00|1008.1|1003.1|1006.4|1001.4|1008.4|1003.4|1006.3|1001.3|90
1680784200000|2023-04-06 12:30:00|1008.4|1003.4|1008.2|1003.2|1010.2|1005.2|1006.6|1000.6|269
1680784500000|2023-04-06 12:35:00|1007.8|1002.8|1004.3|999.3|1008.4|1003.4|1003.8|998.8|136
1680784800000|2023-04-06 12:40:00|1004|999|1003.2|998.2|1005.3|1000.3|1003|998|124
1680785100000|2023-04-06 12:45:00|1002.8|997.8|1002.9|997.9|1004.7|999.7|1002.1|997.1|93
1680785400000|2023-04-06 12:50:00|1002.7|997.7|1004.7|999.7|1004.9|999.9|1001.9|996.9|85
1680785700000|2023-04-06 12:55:00|1004.6|999.6|1004|999|1005|1000|1003|998|89
1680786000000|2023-04-06 13:00:00|1003.7|998.7|1001.1|996.1|1004.1|999.1|1000.5|995.5|148
1680786300000|2023-04-06 13:05:00|1001.4|996.4|1007.9|1002.9|1010.4|1005.4|1000.8|995.8|192
1680786600000|2023-04-06 13:10:00|1008.2|1003.2|1005.7|1000.7|1008.2|1003.2|1004.5|999.5|93
1680786900000|2023-04-06 13:15:00|1005.9|1000.9|1006.2|1001.2|1006.9|1001.9|1005.4|1000.4|70
1680787200000|2023-04-06 13:20:00|1006.1|1001.1|1005.4|1000.4|1007.9|1002.9|1005.3|1000.3|79
1680787500000|2023-04-06 13:25:00|1005.7|1000.7|1009.2|1004.2|1009.6|1004.6|1005.7|1000.7|72
1680787800000|2023-04-06 13:30:00|1009|1004|1006.4|1001.4|1010.4|1005.4|1006.4|1001.4|114
1680788100000|2023-04-06 13:35:00|1007|1002|1005.3|1000.3|1007.7|1002.7|1005|1000|124
1680788400000|2023-04-06 13:40:00|1005.5|1000.5|1003.6|998.6|1006.4|1001.4|1003.2|998.2|166
1680788700000|2023-04-06 13:45:00|1003.3|998.3|1004.7|999.7|1006.6|1001.6|1003.3|998.3|197
1680789000000|2023-04-06 13:50:00|1004.8|999.8|1005.9|1000.9|1006.7|1001.7|1004.6|999.6|138
1680789300000|2023-04-06 13:55:00|1005.7|1000.7|1004.3|999.3|1006.5|1001.8|1001.1|996.1|172
1680789600000|2023-04-06 14:00:00|1003.9|998.9|1005.2|1000.2|1006.4|1001.4|1003.4|998.4|137
1680789900000|2023-04-06 14:05:00|1005.1|1000.1|1007.1|1002.1|1007.7|1002.7|1004.5|999.5|126
1680790200000|2023-04-06 14:10:00|1007|1002|1008.1|1003.1|1008.3|1003.3|1004.9|999.9|105
1680790500000|2023-04-06 14:15:00|1008.2|1003.2|1006.3|1001.3|1008.2|1003.2|1004.9|999.9|134
1680790800000|2023-04-06 14:20:00|1005.5|1000.5|1003.9|998.9|1007.1|1002.1|1003.9|998.9|97
1680791100000|2023-04-06 14:25:00|1004.7|999.7|1006.6|1001.6|1007.5|1002.5|1004.7|999.7|83
1680791400000|2023-04-06 14:30:00|1006.8|1001.8|1008.2|1003.2|1008.6|1003.6|1005.4|1000.4|131
1680791700000|2023-04-06 14:35:00|1007.6|1002.6|1008.1|1003.1|1009.8|1004.8|1007.3|1002.3|122
1680792000000|2023-04-06 14:40:00|1008.3|1003.3|1006.6|1001.6|1008.4|1003.4|1005.9|1000.9|64
1680792300000|2023-04-06 14:45:00|1006.8|1001.8|1007.3|1002.3|1008.3|1003.3|1005.6|1000.6|72
1680792600000|2023-04-06 14:50:00|1007.9|1002.9|1006.7|1001.7|1009|1004|1005.7|1000.7|73
1680792900000|2023-04-06 14:55:00|1006.6|1001.6|1007.6|1002.6|1007.8|1002.8|1005.8|1000.8|72
1680793200000|2023-04-06 15:00:00|1007.4|1002.4|1009.5|1004.5|1010.6|1005.6|1006.7|1001.7|87
1680793500000|2023-04-06 15:05:00|1009.8|1004.8|1007.1|1002.1|1009.9|1004.9|1006.5|1001.5|87
1680793800000|2023-04-06 15:10:00|1006.9|1001.9|1007.7|1002.7|1008.2|1003.2|1005.5|1000.5|94
1680794100000|2023-04-06 15:15:00|1007.8|1002.8|1007.6|1002.6|1009.7|1004.7|1007|1002|68
1680794400000|2023-04-06 15:20:00|1008.6|1003.6|1009.2|1004.2|1010|1005|1007.7|1002.7|72
1680794700000|2023-04-06 15:25:00|1009.8|1004.8|1007.9|1002.9|1009.8|1004.8|1007.4|1002.4|81
1680795000000|2023-04-06 15:30:00|1007.7|1002.7|1007.6|1002.6|1008.4|1003.4|1006.9|1001.9|56
1680795300000|2023-04-06 15:35:00|1007.3|1002.3|1009.1|1004.1|1009.1|1004.1|1006.5|1001.5|61
1680795600000|2023-04-06 15:40:00|1009.2|1004.2|1009.7|1004.7|1010.1|1005.1|1008.3|1003.3|69
1680795900000|2023-04-06 15:45:00|1009|1004|1010.6|1005.6|1011.3|1006.3|1009|1004|62
1680796200000|2023-04-06 15:50:00|1010.7|1005.7|1009.9|1004.9|1010.8|1005.8|1009.4|1004.4|72
1680796500000|2023-04-06 15:55:00|1010.7|1005.7|1011.2|1006.2|1011.7|1006.7|1009.9|1004.9|73
1680796800000|2023-04-06 16:00:00|1011.3|1006.3|1011.9|1006.9|1012.1|1007.1|1010.3|1005.3|54
1680797100000|2023-04-06 16:05:00|1012.1|1007.1|1012.9|1007.9|1013|1008|1011.3|1006.3|71
1680797400000|2023-04-06 16:10:00|1013|1008|1012.2|1007.2|1013.2|1008.2|1010.4|1005.4|50
1680797700000|2023-04-06 16:15:00|1012.4|1007.4|1012.6|1007.6|1013.1|1008.1|1011.3|1006.3|45
1680798000000|2023-04-06 16:20:00|1012.3|1007.3|1012.4|1007.4|1012.8|1007.8|1011.5|1006.5|44
1680798300000|2023-04-06 16:25:00|1012.5|1007.5|1012.8|1007.8|1012.9|1007.9|1011.6|1006.6|55
1680798600000|2023-04-06 16:30:00|1012.1|1007.1|1012.7|1007.7|1013.1|1008.1|1011.8|1006.8|49
1680798900000|2023-04-06 16:35:00|1012.5|1007.5|1013.5|1008.5|1013.8|1008.8|1012.5|1007.5|72
1680799200000|2023-04-06 16:40:00|1013.6|1008.6|1015.2|1010.2|1015.2|1010.2|1012|1007|95
1680799500000|2023-04-06 16:45:00|1014.4|1009.4|1017.9|1012.9|1017.9|1012.9|1014.4|1009.4|106
1680799800000|2023-04-06 16:50:00|1017.1|1012.1|1015.8|1010.8|1017.5|1012.5|1015.2|1010.2|96
1680800100000|2023-04-06 16:55:00|1016.5|1011.5|1015|1010|1017.1|1012.1|1014.7|1009.7|81
1680800400000|2023-04-06 17:00:00|1015.1|1010.1|1012.9|1007.9|1015.6|1010.6|1012.2|1007.2|171
1680800700000|2023-04-06 17:05:00|1013.2|1008.2|1014.8|1009.8|1016|1011|1012.7|1007.7|83
1680801000000|2023-04-06 17:10:00|1015.4|1010.4|1014.5|1009.5|1015.8|1010.8|1013.8|1008.8|42
1680801300000|2023-04-06 17:15:00|1014.6|1009.6|1014.3|1009.3|1014.9|1009.9|1013.6|1008.6|36
1680801600000|2023-04-06 17:20:00|1014.5|1009.5|1016|1011|1016.6|1011.6|1014.3|1009.3|74
1680801900000|2023-04-06 17:25:00|1016.2|1011.2|1015.7|1010.7|1016.4|1011.4|1014.8|1009.8|53
1680802200000|2023-04-06 17:30:00|1015.9|1010.9|1015.6|1010.6|1016.6|1011.6|1015.5|1010.5|54
1680802500000|2023-04-06 17:35:00|1015.8|1010.8|1015.7|1010.7|1016.9|1011.9|1015.6|1010.6|54
1680802800000|2023-04-06 17:40:00|1016.3|1011.3|1014.8|1009.8|1016.6|1011.6|1014.6|1009.6|48
1680803100000|2023-04-06 17:45:00|1015|1010|1015.1|1010.1|1015.8|1010.8|1014.7|1009.7|43
1680803400000|2023-04-06 17:50:00|1015.7|1010.7|1015|1010|1016.1|1011.1|1015|1010|35
1680803700000|2023-04-06 17:55:00|1015.4|1010.4|1014.6|1009.6|1015.7|1010.7|1014.3|1009.3|50
1680804000000|2023-04-06 18:00:00|1014.7|1009.7|1015.1|1010.1|1015.8|1010.8|1014.4|1009.4|28
1680804300000|2023-04-06 18:05:00|1015.7|1010.7|1015.3|1010.3|1015.9|1010.9|1014.9|1009.9|29
1680804600000|2023-04-06 18:10:00|1015.4|1010.4|1015.2|1010.2|1016.3|1011.3|1014.5|1009.5|31
1680804900000|2023-04-06 18:15:00|1014.6|1009.6|1013.4|1008.4|1015.2|1010.2|1013.3|1008.3|31
1680805200000|2023-04-06 18:20:00|1013.3|1008.3|1013.3|1008.3|1014|1009|1012.9|1007.9|45
1680805500000|2023-04-06 18:25:00|1013.9|1008.9|1013.8|1008.8|1014.8|1009.8|1013.2|1008.2|40
1680805800000|2023-04-06 18:30:00|1013.9|1008.9|1015.4|1010.4|1016.5|1011.5|1013.6|1008.6|50
1680806100000|2023-04-06 18:35:00|1015.2|1010.2|1015.2|1010.2|1015.8|1010.8|1014|1009|35
1680806400000|2023-04-06 18:40:00|1015.3|1010.3|1015.3|1010.3|1016.4|1011.4|1014.9|1009.9|41
1680806700000|2023-04-06 18:45:00|1015.4|1010.4|1014.4|1009.4|1015.7|1010.7|1014.4|1009.4|28
1680807000000|2023-04-06 18:50:00|1014.8|1009.8|1014.1|1009.1|1014.9|1009.9|1013.5|1008.5|46
1680807300000|2023-04-06 18:55:00|1013.9|1008.9|1012.9|1007.9|1014.5|1009.5|1012.9|1007.9|38
1680807600000|2023-04-06 19:00:00|1013.7|1008.7|1012.8|1007.8|1013.8|1008.8|1012.5|1007.5|47
1680807900000|2023-04-06 19:05:00|1012.4|1007.4|1012.4|1007.4|1013.3|1008.3|1012.4|1007.4|37
1680808200000|2023-04-06 19:10:00|1013|1008|1011.9|1006.9|1013.4|1008.4|1011.9|1006.9|34
1680808500000|2023-04-06 19:15:00|1011.8|1006.8|1012.4|1007.4|1012.5|1007.5|1011.5|1006.5|31
1680808800000|2023-04-06 19:20:00|1011.8|1006.8|1012.5|1007.5|1012.7|1007.7|1011.7|1006.7|37
1680809100000|2023-04-06 19:25:00|1011.9|1006.9|1012.1|1007.1|1012.7|1007.7|1011.7|1006.7|38
1680809400000|2023-04-06 19:30:00|1012.3|1007.3|1012.3|1007.3|1013.1|1008.1|1012.2|1007.2|38
1680809700000|2023-04-06 19:35:00|1012.9|1007.9|1013|1008|1013.7|1008.7|1012.4|1007.4|48
1680810000000|2023-04-06 19:40:00|1013.5|1008.5|1012.6|1007.6|1013.6|1008.6|1012.5|1007.5|28
1680810300000|2023-04-06 19:45:00|1012.5|1007.5|1013.3|1008.3|1013.3|1008.3|1012.4|1007.4|29
1680810600000|2023-04-06 19:50:00|1013.1|1008.1|1013.5|1008.5|1013.9|1008.9|1012.7|1007.7|37
1680810900000|2023-04-06 19:55:00|1012.9|1007.9|1013.4|1008.4|1013.8|1008.8|1012.9|1007.9|29
1680811200000|2023-04-06 20:00:00|1013.3|1008.3|1012.6|1007.6|1013.9|1008.9|1012.6|1007.6|41
1680811500000|2023-04-06 20:05:00|1012.7|1007.7|1012.7|1007.7|1013.4|1008.4|1012.5|1007.5|37
1680811800000|2023-04-06 20:10:00|1013.3|1008.3|1013.8|1008.8|1013.9|1008.9|1012.7|1007.7|24
1680812100000|2023-04-06 20:15:00|1013.2|1008.2|1013.1|1008.1|1013.8|1008.8|1013|1008|17
1680812400000|2023-04-06 20:20:00|1013.7|1008.7|1013|1008|1013.7|1008.7|1013|1008|14
1680812700000|2023-04-06 20:25:00|1013.6|1008.6|1013.1|1008.1|1014.1|1009.1|1013|1008|23
1680813000000|2023-04-06 20:30:00|1012.7|1007.7|1013|1008|1013.2|1008.2|1012.7|1007.7|39
1680813300000|2023-04-06 20:35:00|1013.2|1008.2|1012.8|1007.8|1013.2|1008.2|1012.5|1007.5|29
1680813600000|2023-04-06 20:40:00|1012.9|1007.9|1012.5|1007.5|1013|1008|1012.5|1007.5|10
1680813900000|2023-04-06 20:45:00|1012.7|1007.7|1013.8|1008.8|1013.8|1008.8|1012.7|1007.7|30
1680814200000|2023-04-06 20:50:00|1013.9|1008.9|1014.4|1009.4|1014.7|1009.7|1013.9|1008.9|35
1680814500000|2023-04-06 20:55:00|1014|1009|1013.9|1008.9|1015.4|1010.4|1013.6|1008.6|22
1681077600000|2023-04-09 22:00:00|1010.9|1001.2|1009.6|1004.6|1011|1004.8|1009.6|1001|25
1681077900000|2023-04-09 22:05:00|1010.8|1005.8|1011.5|1006.5|1012|1007|1010.8|1005.8|18
1681078200000|2023-04-09 22:10:00|1011.3|1006.3|1012.6|1007.6|1012.6|1007.6|1011.2|1006.2|12
1681078500000|2023-04-09 22:15:00|1012.8|1007.8|1013.7|1008.7|1013.7|1008.7|1012.8|1007.8|3
1681078800000|2023-04-09 22:20:00|1013.8|1008.8|1014.2|1009.2|1014.2|1009.2|1013.5|1008.5|12
1681079100000|2023-04-09 22:25:00|1014.3|1009.3|1014.1|1009.1|1014.4|1009.4|1013.7|1008.7|11
1681079400000|2023-04-09 22:30:00|1014.2|1009.2|1016.2|1011.2|1016.2|1011.2|1014.2|1009.2|18
1681079700000|2023-04-09 22:35:00|1016.3|1011.3|1017.1|1012.1|1017.3|1012.3|1016.3|1011.3|24
1681080000000|2023-04-09 22:40:00|1017.4|1012.4|1017.7|1012.7|1017.9|1012.9|1017.4|1012.4|14
1681080300000|2023-04-09 22:45:00|1017.6|1012.6|1016.4|1011.4|1017.7|1012.7|1015.8|1010.8|46
1681080600000|2023-04-09 22:50:00|1016.3|1011.3|1015.6|1010.6|1016.3|1011.3|1015.5|1010.5|12
1681080900000|2023-04-09 22:55:00|1015.7|1010.7|1015.7|1010.7|1015.7|1010.7|1015.4|1010.4|24
1681081200000|2023-04-09 23:00:00|1015.8|1010.8|1015.5|1010.5|1016|1011|1015.2|1010.2|14
1681081500000|2023-04-09 23:05:00|1015.6|1010.6|1015.2|1010.2|1015.7|1010.7|1015.1|1010.1|12
1681081800000|2023-04-09 23:10:00|1015.3|1010.3|1015.7|1010.7|1015.7|1010.7|1015.3|1010.3|13
1681082100000|2023-04-09 23:15:00|1015.8|1010.8|1015.1|1010.1|1015.8|1010.8|1014.8|1009.8|11
1681082400000|2023-04-09 23:20:00|1015.2|1010.2|1015|1010|1015.4|1010.4|1015|1010|8
1681082700000|2023-04-09 23:25:00|1015.1|1010.1|1014.5|1009.5|1015.1|1010.1|1014.5|1009.5|7
1681083000000|2023-04-09 23:30:00|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1
1681083300000|2023-04-09 23:35:00|1014.5|1009.5|1014.5|1009.5|1014.5|1009.5|1014.2|1009.2|20
1681083600000|2023-04-09 23:40:00|1014.6|1009.6|1013.5|1008.5|1014.8|1009.8|1013.4|1008.4|58
1681083900000|2023-04-09 23:45:00|1013.7|1008.7|1012.7|1007.7|1013.7|1008.7|1012|1007|29
1681084200000|2023-04-09 23:50:00|1012.8|1007.8|1013.1|1008.1|1013.2|1008.2|1012.7|1007.7|12
1681084500000|2023-04-09 23:55:00|1013.2|1008.2|1012.9|1007.9|1013.4|1008.4|1012.9|1007.9|17
1681084800000|2023-04-10 00:00:00|1013|1008|1012.7|1007.7|1013.3|1008.3|1012.6|1007.6|32
1681085100000|2023-04-10 00:05:00|1012.6|1007.6|1012.1|1007.1|1012.8|1007.8|1012.1|1007.1|40
1681085400000|2023-04-10 00:10:00|1012|1007|1011.7|1006.7|1012.7|1007.7|1011.7|1006.7|43
1681085700000|2023-04-10 00:15:00|1011.6|1006.6|1012.2|1007.2|1012.3|1007.3|1011.5|1006.5|37
1681086000000|2023-04-10 00:20:00|1012.3|1007.3|1012.5|1007.5|1012.5|1007.5|1012|1007|20
1681086300000|2023-04-10 00:25:00|1012.4|1007.4|1012|1007|1012.4|1007.4|1011.9|1006.9|19
1681086600000|2023-04-10 00:30:00|1011.9|1006.9|1011.1|1006.1|1012|1007|1011.1|1006.1|19
1681086900000|2023-04-10 00:35:00|1011.2|1006.2|1010.1|1005.1|1011.2|1006.2|1010.1|1005.1|26
1681087200000|2023-04-10 00:40:00|1010|1005|1011.6|1006.6|1011.6|1006.6|1009.6|1004.6|30
1681087500000|2023-04-10 00:45:00|1011.3|1006.3|1010.6|1005.6|1011.3|1006.3|1010|1005|34
1681087800000|2023-04-10 00:50:00|1010.8|1005.8|1012|1007|1012.2|1007.2|1010.4|1005.4|36
1681088100000|2023-04-10 00:55:00|1012.2|1007.2|1012.1|1007.1|1012.8|1007.8|1011.8|1006.8|51
1681088400000|2023-04-10 01:00:00|1012|1007|1011.9|1006.9|1012.6|1007.6|1010|1005|67
1681088700000|2023-04-10 01:05:00|1011.8|1006.8|1012.6|1007.6|1013.3|1008.3|1011.6|1006.6|55
1681089000000|2023-04-10 01:10:00|1012.5|1007.5|1013.1|1008.1|1014.1|1009.1|1012.4|1007.4|46
1681089300000|2023-04-10 01:15:00|1013.2|1008.2|1012.5|1007.5|1013.3|1008.3|1012.3|1007.3|26
1681089600000|2023-04-10 01:20:00|1012.4|1007.4|1011.9|1006.9|1012.4|1007.4|1011.8|1006.8|20
1681089900000|2023-04-10 01:25:00|1011.8|1006.8|1011.7|1006.7|1012|1007|1011.4|1006.4|15
1681090200000|2023-04-10 01:30:00|1011.6|1006.6|1010.8|1005.8|1011.7|1006.7|1010.7|1005.7|33
1681090500000|2023-04-10 01:35:00|1010.9|1005.9|1010.8|1005.8|1011.1|1006.1|1010.6|1005.6|70
1681090800000|2023-04-10 01:40:00|1011|1006|1011.4|1006.4|1011.6|1006.6|1010.8|1005.8|68
1681091100000|2023-04-10 01:45:00|1011.6|1006.6|1011.4|1006.4|1011.6|1006.6|1011.2|1006.2|57
1681091400000|2023-04-10 01:50:00|1011.2|1006.2|1011.5|1006.5|1011.9|1006.9|1011.1|1006.1|61
1681091700000|2023-04-10 01:55:00|1011.3|1006.3|1012|1007|1012|1007|1010.8|1005.8|43
1681092000000|2023-04-10 02:00:00|1012.1|1007.1|1012.1|1007.1|1012.5|1007.5|1011.7|1006.7|34
1681092300000|2023-04-10 02:05:00|1012|1007|1011.5|1006.5|1012.1|1007.1|1011.1|1006.1|35
1681092600000|2023-04-10 02:10:00|1011.2|1006.2|1011.5|1006.5|1012.1|1007.1|1010.7|1005.7|45
1681092900000|2023-04-10 02:15:00|1011.4|1006.4|1010.8|1005.8|1011.6|1006.6|1010.5|1005.5|22
1681093200000|2023-04-10 02:20:00|1010.7|1005.7|1011.4|1006.4|1011.7|1006.7|1010.7|1005.7|32
1681093500000|2023-04-10 02:25:00|1011.2|1006.2|1010.2|1005.2|1011.2|1006.2|1010.2|1005.2|23
1681093800000|2023-04-10 02:30:00|1010.4|1005.4|1009.6|1004.6|1011|1006|1009.6|1004.6|37
1681094100000|2023-04-10 02:35:00|1009.5|1004.5|1009.8|1004.8|1010.7|1005.7|1009.3|1004.3|35
1681094400000|2023-04-10 02:40:00|1009.3|1004.3|1009.4|1004.4|1010.2|1005.2|1009.3|1004.3|19
1681094700000|2023-04-10 02:45:00|1009.8|1004.8|1009.4|1004.4|1010.3|1005.3|1009.3|1004.3|36
1681095000000|2023-04-10 02:50:00|1009|1004|1009.8|1004.8|1009.9|1004.9|1008.9|1003.9|20
1681095300000|2023-04-10 02:55:00|1010|1005|1010|1005|1010.3|1005.3|1009.4|1004.4|22
1681095600000|2023-04-10 03:00:00|1009.9|1004.9|1009.8|1004.8|1009.9|1004.9|1009.1|1004.1|17
1681095900000|2023-04-10 03:05:00|1009.5|1004.5|1009.4|1004.4|1009.8|1004.8|1009.2|1004.2|9
1681096200000|2023-04-10 03:10:00|1009|1004|1009.6|1004.6|1009.9|1004.9|1008.9|1003.9|14
1681096500000|2023-04-10 03:15:00|1008.9|1003.9|1009.6|1004.6|1009.9|1004.9|1008.6|1003.6|20
1681096800000|2023-04-10 03:20:00|1009.5|1004.5|1009.4|1004.4|1009.6|1004.6|1009.1|1004.1|12
1681097100000|2023-04-10 03:25:00|1009.5|1004.5|1009.8|1004.8|1009.8|1004.8|1009.4|1004.4|6
1681097400000|2023-04-10 03:30:00|1009.7|1004.7|1009.5|1004.5|1009.7|1004.7|1009.5|1004.5|5
1681097700000|2023-04-10 03:35:00|1009.4|1004.4|1009.8|1004.8|1009.8|1004.8|1009.4|1004.4|3
1681098000000|2023-04-10 03:40:00|1009.7|1004.7|1009.5|1004.5|1009.7|1004.7|1009.5|1004.5|7
1681098300000|2023-04-10 03:45:00|1009.8|1004.8|1009.4|1004.4|1009.8|1004.8|1009.4|1004.4|5
1681098600000|2023-04-10 03:50:00|1009.5|1004.5|1009.9|1004.9|1009.9|1004.9|1009.5|1004.5|5
1681098900000|2023-04-10 03:55:00|1009.7|1004.7|1009.8|1004.8|1009.8|1004.8|1009.6|1004.6|4
1681099200000|2023-04-10 04:00:00|1009.7|1004.7|1009.2|1004.2|1009.7|1004.7|1009.2|1004.2|8
1681099500000|2023-04-10 04:05:00|1009.1|1004.1|1009.5|1004.5|1009.5|1004.5|1009.1|1004.1|9
1681099800000|2023-04-10 04:10:00|1009.4|1004.4|1009.2|1004.2|1009.4|1004.4|1009.1|1004.1|6
1681100100000|2023-04-10 04:15:00|1009.4|1004.4|1009.3|1004.3|1009.6|1004.6|1009.3|1004.3|7
1681100400000|2023-04-10 04:20:00|1009.4|1004.4|1009.3|1004.3|1009.6|1004.6|1009.3|1004.3|15
1681100700000|2023-04-10 04:25:00|1009.2|1004.2|1009.1|1004.1|1009.2|1004.2|1008.8|1003.8|9
1681101000000|2023-04-10 04:30:00|1009|1004|1009.3|1004.3|1009.6|1004.6|1009|1004|13
1681101300000|2023-04-10 04:35:00|1009.6|1004.6|1009.5|1004.5|1009.7|1004.7|1009.5|1004.5|4
1681101600000|2023-04-10 04:40:00|1009.4|1004.4|1009.5|1004.5|1009.5|1004.5|1009.4|1004.4|2
1681101900000|2023-04-10 04:45:00|1009.4|1004.4|1008.9|1003.9|1009.4|1004.4|1008.9|1003.9|4
1681102200000|2023-04-10 04:50:00|1009|1004|1008.8|1003.8|1009|1004|1008.8|1003.8|5
1681102500000|2023-04-10 04:55:00|1008.9|1003.9|1008.8|1003.8|1009|1004|1008.8|1003.8|10
1681102800000|2023-04-10 05:00:00|1008.9|1003.9|1008.3|1003.3|1008.9|1003.9|1008.2|1003.2|12
1681103100000|2023-04-10 05:05:00|1008.4|1003.4|1008.8|1003.8|1009.1|1004.1|1007.8|1002.8|24
1681103400000|2023-04-10 05:10:00|1008.6|1003.6|1008.9|1003.9|1008.9|1003.9|1008.3|1003.3|13
1681103700000|2023-04-10 05:15:00|1008.8|1003.8|1008.7|1003.7|1008.8|1003.8|1008.6|1003.6|4
1681104000000|2023-04-10 05:20:00|1008.6|1003.6|1009|1004|1009|1004|1008.6|1003.6|5
1681104300000|2023-04-10 05:25:00|1009.1|1004.1|1009.8|1004.8|1009.8|1004.8|1009.1|1004.1|6
1681104600000|2023-04-10 05:30:00|1009.7|1004.7|1009.3|1004.3|1009.9|1004.9|1009|1004|32
1681104900000|2023-04-10 05:35:00|1009.2|1004.2|1009.2|1004.2|1009.2|1004.2|1008.7|1003.7|24
1681105200000|2023-04-10 05:40:00|1008.8|1003.8|1007.6|1002.6|1008.8|1003.8|1007.6|1002.6|25
1681105500000|2023-04-10 05:45:00|1007.5|1002.5|1008.2|1003.2|1008.4|1003.4|1007.5|1002.5|15
1681105800000|2023-04-10 05:50:00|1008.1|1003.1|1007.8|1002.8|1008.2|1003.2|1007.7|1002.7|8
1681106100000|2023-04-10 05:55:00|1008|1003|1007.8|1002.8|1008.5|1003.5|1007.7|1002.7|16
1681106400000|2023-04-10 06:00:00|1007.7|1002.7|1005.3|1003.5|1007.7|1004.3|1005.2|1002.7|25
1681106700000|2023-04-10 06:05:00|1005.2|1003.4|1006.6|1001.6|1006.6|1003.9|1005.1|1001.6|24
1681107000000|2023-04-10 06:10:00|1006.5|1001.5|1007.7|1002.7|1007.8|1002.8|1006.5|1001.5|13
1681107300000|2023-04-10 06:15:00|1007.8|1002.8|1007.5|1002.5|1008|1003|1007.5|1002.5|10
1681107600000|2023-04-10 06:20:00|1005.8|1004|1005.7|1003.9|1005.8|1004|1005.7|1003.9|2
1681107900000|2023-04-10 06:25:00|1005.9|1004.1|1008.1|1003.1|1008.2|1004.1|1005.9|1002.7|12
1681108200000|2023-04-10 06:30:00|1008.3|1003.3|1009|1004|1009.2|1005.1|1006.9|1003.3|19
1681108500000|2023-04-10 06:35:00|1008.9|1003.9|1008.8|1003.8|1009|1004|1008.7|1003.7|11
1681108800000|2023-04-10 06:40:00|1009|1004|1006.8|1005|1009|1005.1|1006.5|1003.5|15
1681109100000|2023-04-10 06:45:00|1006.7|1004.9|1006.6|1004.8|1006.7|1004.9|1006.5|1004.7|4
1681110300000|2023-04-10 07:05:00|1006.8|1001.8|1006.7|1001.7|1007.3|1002.3|1006.6|1001.6|18
1681110600000|2023-04-10 07:10:00|1006.9|1001.9|1007.5|1002.5|1007.5|1002.5|1006.7|1001.7|13
1681110900000|2023-04-10 07:15:00|1007.6|1002.6|1007.5|1002.5|1007.6|1002.6|1007.1|1002.1|30
1681111200000|2023-04-10 07:20:00|1007.4|1002.4|1007|1002|1007.4|1002.4|1007|1002|6
1681111500000|2023-04-10 07:25:00|1007.1|1002.1|1006.2|1001.2|1008.2|1003.2|1006.1|1001.1|30
1681111800000|2023-04-10 07:30:00|1006.4|1001.4|1007.8|1002.8|1007.9|1002.9|1006.4|1001.4|17
1681112100000|2023-04-10 07:35:00|1007.9|1002.9|1008.4|1003.4|1009|1004|1007.9|1002.9|18
1681112400000|2023-04-10 07:40:00|1008.8|1003.8|1008.6|1003.6|1009.5|1004.5|1008.4|1003.4|24
1681112700000|2023-04-10 07:45:00|1008.4|1003.4|1009.8|1004.8|1009.9|1004.9|1008.4|1003.4|25
1681113000000|2023-04-10 07:50:00|1009.7|1004.7|1008.5|1003.5|1009.9|1004.9|1008.3|1003.3|26
1681113300000|2023-04-10 07:55:00|1008.7|1003.7|1008.7|1003.7|1008.8|1003.8|1008.6|1003.6|5
1681113600000|2023-04-10 08:00:00|1008.8|1003.8|1008|1003|1009.1|1004.1|1008|1003|18
1681113900000|2023-04-10 08:05:00|1008.1|1003.1|1009|1004|1009.4|1004.4|1008|1003|14
1681114200000|2023-04-10 08:10:00|1009.1|1004.1|1010.9|1005.9|1011.1|1006.1|1009|1004|30
1681114500000|2023-04-10 08:15:00|1010.7|1005.7|1011.4|1006.4|1011.7|1006.7|1010.7|1005.7|22
1681114800000|2023-04-10 08:20:00|1011.5|1006.5|1012.7|1007.7|1012.8|1007.8|1011.5|1006.5|21
1681115100000|2023-04-10 08:25:00|1012.6|1007.6|1013.1|1008.1|1013.1|1008.1|1012.5|1007.5|23
1681115400000|2023-04-10 08:30:00|1013|1008|1013.2|1008.2|1013.7|1008.7|1012.8|1007.8|19
1681115700000|2023-04-10 08:35:00|1013.6|1008.6|1013.2|1008.2|1013.7|1008.7|1012.9|1007.9|16
1681116000000|2023-04-10 08:40:00|1013.1|1008.1|1011.8|1006.8|1013.1|1008.1|1011.3|1006.3|32
1681116300000|2023-04-10 08:45:00|1012.1|1007.1|1012.4|1007.4|1012.6|1007.6|1011.7|1006.7|14
1681116600000|2023-04-10 08:50:00|1012.2|1007.2|1013|1008|1013.1|1008.1|1011.7|1006.7|28
1681116900000|2023-04-10 08:55:00|1013.1|1008.1|1013.2|1008.2|1013.3|1008.3|1012.4|1007.4|19
1681117200000|2023-04-10 09:00:00|1013.1|1008.1|1013.7|1008.7|1014|1009|1012.5|1007.5|24
1681117500000|2023-04-10 09:05:00|1013.5|1008.5|1013.2|1008.2|1013.8|1008.8|1013.2|1008.2|19
1681117800000|2023-04-10 09:10:00|1013.3|1008.3|1014.1|1009.1|1014.2|1009.2|1013.3|1008.3|22
1681118100000|2023-04-10 09:15:00|1014.2|1009.2|1014.1|1009.1|1014.5|1009.5|1014|1009|14
1681118400000|2023-04-10 09:20:00|1014|1009|1013.7|1008.7|1014.5|1009.5|1013.6|1008.6|12
1681118700000|2023-04-10 09:25:00|1014|1009|1014.5|1009.5|1014.5|1009.5|1013.4|1008.4|42
1681119000000|2023-04-10 09:30:00|1014.3|1009.3|1014.2|1009.2|1014.5|1009.5|1014.1|1009.1|15
1681119300000|2023-04-10 09:35:00|1014.1|1009.1|1014.2|1009.2|1014.7|1009.7|1014.1|1009.1|13
1681119600000|2023-04-10 09:40:00|1014.5|1009.5|1014|1009|1014.5|1009.5|1013.9|1008.9|14
1681119900000|2023-04-10 09:45:00|1014.1|1009.1|1014|1009|1014.1|1009.1|1014|1009|4
1681122000000|2023-04-10 10:20:00|1013|1011.2|1015.2|1010.2|1015.6|1011.2|1013|1010|21
1681122300000|2023-04-10 10:25:00|1015.1|1010.1|1015.6|1010.6|1015.7|1011.7|1013.4|1010.1|18
1681122600000|2023-04-10 10:30:00|1015.8|1010.8|1014|1012.2|1016.2|1012.4|1014|1010.6|35
1681122900000|2023-04-10 10:35:00|1014.1|1012.3|1016.2|1011.2|1016.2|1012.3|1014.1|1010.5|13
1681123200000|2023-04-10 10:40:00|1016.3|1011.3|1016.6|1011.6|1017|1012|1016.3|1011.3|26
1681123500000|2023-04-10 10:45:00|1016.8|1011.8|1018.1|1013.1|1018.1|1013.1|1016.7|1011.7|27
1681123800000|2023-04-10 10:50:00|1018.4|1013.4|1016.8|1011.8|1018.5|1013.5|1016.8|1011.8|23
1681124100000|2023-04-10 10:55:00|1016.7|1011.7|1016.8|1011.8|1017|1012|1016.1|1011.1|28
1681124400000|2023-04-10 11:00:00|1016.7|1011.7|1018|1013|1018.2|1013.2|1016.2|1011.2|39
1681124700000|2023-04-10 11:05:00|1018.1|1013.1|1018.5|1013.5|1019|1014|1018.1|1013.1|35
1681125000000|2023-04-10 11:10:00|1018.1|1013.1|1015.2|1010.2|1018.1|1013.1|1015.2|1010.2|37
1681125300000|2023-04-10 11:15:00|1015.3|1010.3|1015.1|1010.1|1016.4|1011.4|1015.1|1010.1|34
1681125600000|2023-04-10 11:20:00|1015.2|1010.2|1014.8|1009.8|1015.6|1010.6|1014.8|1009.8|23
1681125900000|2023-04-10 11:25:00|1014.7|1009.7|1016.8|1011.8|1016.8|1011.8|1014.7|1009.7|32
1681126200000|2023-04-10 11:30:00|1017|1012|1017.3|1012.3|1017.9|1012.9|1016|1011|55
1681126500000|2023-04-10 11:35:00|1017.4|1012.4|1018.3|1013.3|1018.6|1013.6|1017.4|1012.4|29
1681126800000|2023-04-10 11:40:00|1018.6|1013.6|1019.6|1014.6|1020.2|1015.2|1018.6|1013.6|45
1681127100000|2023-04-10 11:45:00|1019.7|1014.7|1020.4|1015.4|1021|1016|1019.6|1014.6|29
1681127400000|2023-04-10 11:50:00|1020.9|1015.9|1019.9|1014.9|1020.9|1015.9|1019.7|1014.7|18
1681127700000|2023-04-10 11:55:00|1020.3|1015.3|1019.5|1014.5|1020.3|1015.3|1019.3|1014.3|28
1681128000000|2023-04-10 12:00:00|1020.1|1015.1|1017.8|1012.8|1020.1|1015.1|1017.6|1012.6|45
1681128300000|2023-04-10 12:05:00|1018.4|1013.4|1017.6|1012.6|1019.2|1014.2|1015.6|1010.6|65
1681128600000|2023-04-10 12:10:00|1017.8|1012.8|1014.7|1009.7|1018.7|1013.7|1014.4|1009.4|62
1681128900000|2023-04-10 12:15:00|1014.6|1009.6|1012.3|1007.3|1014.7|1009.7|1011.7|1006.7|101
1681129200000|2023-04-10 12:20:00|1012.1|1007.1|1011.2|1006.2|1013.2|1008.2|1010.9|1005.9|128
1681129500000|2023-04-10 12:25:00|1011.1|1006.1|1012.6|1007.6|1012.9|1007.9|1011.1|1006.1|113
1681129800000|2023-04-10 12:30:00|1012.8|1007.8|1009.5|1004.5|1014|1009|1009.4|1004.4|102
1681130100000|2023-04-10 12:35:00|1009.4|1004.4|1007.4|1002.4|1009.9|1004.9|1007.1|1002.1|108
1681130400000|2023-04-10 12:40:00|1007.8|1002.8|1006.5|1001.5|1008.5|1003.5|1006.1|1001.1|77
1681130700000|2023-04-10 12:45:00|1006.4|1001.4|1006.8|1001.8|1008|1003|1005.3|1000.3|79
1681131000000|2023-04-10 12:50:00|1006.9|1001.9|1005.3|1000.3|1007.5|1002.5|1004.5|999.5|125
1681131300000|2023-04-10 12:55:00|1004.5|999.5|1002|997|1005|1000|1001.5|996.5|130
1681131600000|2023-04-10 13:00:00|1001.8|996.8|1001.4|996.4|1003.3|998.3|1001.1|996.1|171
1681131900000|2023-04-10 13:05:00|1001.3|996.3|1000.3|995.3|1002.9|997.9|998.4|993.4|166
1681132200000|2023-04-10 13:10:00|1000.2|995.2|1002.8|997.8|1004|999|999.6|994.6|144
1681132500000|2023-04-10 13:15:00|1002.9|997.9|1003.2|998.2|1003.8|998.8|1002.4|997.4|44
1681132800000|2023-04-10 13:20:00|1003.1|998.1|1002.2|997.2|1003.2|998.2|1000|995|77
1681133100000|2023-04-10 13:25:00|1002|997|1001.1|996.1|1003|998|1000.7|995.7|66
1681133400000|2023-04-10 13:30:00|1001|996|1001.8|996.8|1002.8|997.8|999.2|994.2|143
1681133700000|2023-04-10 13:35:00|1002|997|1003.4|998.4|1004.2|999.2|1000.7|995.7|111
1681134000000|2023-04-10 13:40:00|1003.7|998.7|1000.5|995.5|1003.7|998.7|998.6|993.6|147
1681134300000|2023-04-10 13:45:00|1000.3|995.3|1001.2|996.2|1002.8|997.8|1000.3|995.3|131
1681134600000|2023-04-10 13:50:00|1001.3|996.3|999.9|994.9|1001.4|996.4|999.3|994.3|103
1681134900000|2023-04-10 13:55:00|1000|995|1000.9|995.9|1001.2|996.2|998.8|993.8|121
1681135200000|2023-04-10 14:00:00|1001|996|1002|997|1002.4|997.4|999.6|994.6|140
1681135500000|2023-04-10 14:05:00|1001.8|996.8|999.6|994.6|1002|997|999.5|994.5|101
1681135800000|2023-04-10 14:10:00|999.7|994.7|1000.2|995.2|1001|996|999.1|994.1|94
1681136100000|2023-04-10 14:15:00|1000.1|995.1|1000.9|995.9|1001.6|996.6|1000.1|995.1|86
1681136400000|2023-04-10 14:20:00|1001.1|996.1|999.1|994.1|1002.2|997.2|998.8|993.8|110
1681136700000|2023-04-10 14:25:00|999.2|994.2|993|988|999.4|994.4|992.7|987.7|117
1681137000000|2023-04-10 14:30:00|993.1|988.1|992.3|987.3|993.9|988.9|991.8|986.8|129
1681137300000|2023-04-10 14:35:00|992.4|987.4|992.8|987.8|994.7|989.7|992.2|987.2|128
1681137600000|2023-04-10 14:40:00|992.9|987.9|993.3|988.3|993.4|988.4|992.2|987.2|35
1681137900000|2023-04-10 14:45:00|993.4|988.4|993.1|988.1|993.8|988.8|992.6|987.6|65
1681138200000|2023-04-10 14:50:00|993.2|988.2|993.7|988.7|993.7|988.7|992.6|987.6|63
1681138500000|2023-04-10 14:55:00|993.6|988.6|993.1|988.1|993.6|988.6|992.3|987.3|82
1681138800000|2023-04-10 15:00:00|993.4|988.4|995.9|990.9|996.1|991.1|993.1|988.1|92
1681139100000|2023-04-10 15:05:00|996|991|996.4|991.4|997.1|992.1|995.3|990.3|90
1681139400000|2023-04-10 15:10:00|996.5|991.5|995.4|990.4|996.9|991.9|995.2|990.2|105
1681139700000|2023-04-10 15:15:00|995.5|990.5|993.7|988.7|995.6|990.6|993.4|988.4|72
1681140000000|2023-04-10 15:20:00|993.9|988.9|993.5|988.5|994|989|993.2|988.2|45
1681140300000|2023-04-10 15:25:00|993.6|988.6|994.1|989.1|994.2|989.2|993.4|988.4|58
1681140600000|2023-04-10 15:30:00|994|989|993.4|988.4|994.5|989.5|993.3|988.3|85
1681140900000|2023-04-10 15:35:00|993.5|988.5|993.4|988.4|993.6|988.6|992.9|987.9|54
1681141200000|2023-04-10 15:40:00|993.5|988.5|993.2|988.2|994.3|989.3|993.1|988.1|70
1681141500000|2023-04-10 15:45:00|993.3|988.3|993.1|988.1|993.3|988.3|991.5|986.5|52
1681141800000|2023-04-10 15:50:00|992.9|987.9|995.2|990.2|995.3|990.3|992.9|987.9|59
1681142100000|2023-04-10 15:55:00|995.4|990.4|995.3|990.3|995.8|990.8|994.3|989.3|47
1681142400000|2023-04-10 16:00:00|995.5|990.5|995.1|990.1|995.5|990.5|994.8|989.8|36
1681142700000|2023-04-10 16:05:00|995.2|990.2|994.7|989.7|995.5|990.5|994.2|989.2|65
1681143000000|2023-04-10 16:10:00|994.6|989.6|996.4|991.4|996.5|991.5|994.6|989.6|32
1681143300000|2023-04-10 16:15:00|996.5|991.5|997.4|992.4|997.4|992.4|996.4|991.4|28
1681143600000|2023-04-10 16:20:00|997.5|992.5|999.3|994.3|999.3|994.4|996.1|992|34
1681143900000|2023-04-10 16:25:00|999.5|994.5|999.2|994.2|999.8|994.8|999.2|994.2|18
1681144200000|2023-04-10 16:30:00|999.3|994.3|999.6|994.6|999.7|994.7|999|994|35
1681144500000|2023-04-10 16:35:00|999.5|994.5|1000.7|995.7|1000.8|995.8|999.5|994.5|23
1681144800000|2023-04-10 16:40:00|1000.6|995.6|1000.5|995.5|1000.9|995.9|1000.2|995.2|36
1681145100000|2023-04-10 16:45:00|1000.6|995.6|1001.6|996.6|1001.6|996.6|1000.3|995.3|32
1681145400000|2023-04-10 16:50:00|1001.5|996.5|1000.8|995.8|1001.5|996.5|1000.8|995.8|33
1681145700000|2023-04-10 16:55:00|1000.9|995.9|1001.1|996.1|1001.3|996.3|1000.8|995.8|22
1681146000000|2023-04-10 17:00:00|1001.2|996.2|1000|995|1001.2|996.2|998.8|993.8|82
1681146300000|2023-04-10 17:05:00|999.9|994.9|1000|995|1000.2|995.2|999.5|994.5|41
1681146600000|2023-04-10 17:10:00|999.9|994.9|1000.7|995.7|1001|996|999.9|994.9|33
1681146900000|2023-04-10 17:15:00|1000.5|995.5|1000.3|995.3|1000.6|995.6|1000.2|995.2|22
1681147200000|2023-04-10 17:20:00|1000.4|995.4|1000.6|995.6|1001.5|996.5|1000.4|995.4|26
1681147500000|2023-04-10 17:25:00|1000.5|995.5|1000.2|995.2|1000.8|995.8|1000|995|30
1681147800000|2023-04-10 17:30:00|1000.3|995.3|1000.2|995.2|1000.4|995.4|999.8|994.8|16
1681148100000|2023-04-10 17:35:00|1000.1|995.1|999.7|994.7|1000.3|995.3|999.4|994.4|26
1681148400000|2023-04-10 17:40:00|999.6|994.6|1000.3|995.3|1000.3|995.3|999.4|994.4|32
1681148700000|2023-04-10 17:45:00|1000.4|995.4|999.8|994.8|1000.5|995.5|999.4|994.4|33
1681149000000|2023-04-10 17:50:00|1000.2|995.2|999.4|994.4|1000.4|995.4|999.3|994.3|16
1681149300000|2023-04-10 17:55:00|999.2|994.2|999.1|994.1|999.7|994.7|998.9|993.9|20
1681149600000|2023-04-10 18:00:00|999.7|994.7|999.1|994.1|999.9|994.9|999.1|994.1|18
1681149900000|2023-04-10 18:05:00|999.5|994.5|998.6|993.6|1000.2|995.2|998.6|993.6|44
1681150200000|2023-04-10 18:10:00|999.8|994.8|999.3|994.3|1000.2|995.7|997.5|993.4|45
1681150500000|2023-04-10 18:15:00|999.2|994.2|999.4|994.4|1000|995|998.1|993.1|49
1681150800000|2023-04-10 18:20:00|998.7|993.7|999.2|994.2|999.8|994.8|997.9|992.9|46
1681151100000|2023-04-10 18:25:00|997.9|992.9|998.7|993.7|999.3|994.3|997.9|992.9|36
1681151400000|2023-04-10 18:30:00|999.1|994.1|997.7|992.7|999.4|994.4|997.6|992.6|54
1681151700000|2023-04-10 18:35:00|998.9|993.9|997.5|992.5|999.5|994.5|997.5|992.5|69
1681152000000|2023-04-10 18:40:00|998.7|993.7|998.1|993.1|998.7|993.7|997.5|992.5|63
1681152300000|2023-04-10 18:45:00|998.6|993.6|998.5|993.5|999.2|994.2|997.5|992.5|53
1681152600000|2023-04-10 18:50:00|998.6|993.6|999.6|994.6|999.6|994.6|997.8|992.8|59
1681152900000|2023-04-10 18:55:00|999.7|994.7|999.6|994.6|1000.1|995.1|999|994|49
1681153200000|2023-04-10 19:00:00|999.8|994.8|999.2|994.2|1000.1|995.1|998.5|993.5|64
1681153500000|2023-04-10 19:05:00|998.5|993.5|999.2|994.2|999.9|994.9|998.5|993.5|36
1681153800000|2023-04-10 19:10:00|999.4|994.4|999.7|994.7|1000.1|995.1|998.7|993.7|49
1681154100000|2023-04-10 19:15:00|1000|995|999.6|994.6|1000.1|995.1|999.3|994.3|24
1681154400000|2023-04-10 19:20:00|999.7|994.7|998.5|993.5|1000.1|995.1|998.5|993.5|45
1681154700000|2023-04-10 19:25:00|999.4|994.4|1000|995|1000.1|995.1|998.5|993.5|56
1681155000000|2023-04-10 19:30:00|999.5|994.5|999.6|994.6|1000.8|995.8|998.8|993.8|60
1681155300000|2023-04-10 19:35:00|1000.3|995.3|1000.3|995.3|1001.1|996.1|998.9|993.9|71
1681155600000|2023-04-10 19:40:00|999.3|994.3|1000.9|995.9|1001.7|996.7|999.3|994.3|61
1681155900000|2023-04-10 19:45:00|1001|996|999.8|994.8|1001.5|997.3|999.1|994.8|44
1681156200000|2023-04-10 19:50:00|1001|996|1001.1|996.1|1001.7|997.6|999.2|994.2|38
1681156500000|2023-04-10 19:55:00|1001|996|1001.2|996.2|1001.6|996.6|999.9|994.9|55
1681156800000|2023-04-10 20:00:00|1000.8|995.8|1001.5|996.5|1001.8|996.8|999.7|994.7|24
1681157100000|2023-04-10 20:05:00|1000.4|995.4|1001.4|996.4|1001.6|996.6|1000|995|15
1681157400000|2023-04-10 20:10:00|1001.5|996.5|1001.4|996.4|1001.5|996.5|999.6|994.6|19
1681157700000|2023-04-10 20:15:00|1000.4|995.4|1001|996|1001.4|996.4|1000|995|17
1681158000000|2023-04-10 20:20:00|1001.1|996.1|1000|995|1001.7|996.7|999.7|994.7|29
1681158300000|2023-04-10 20:25:00|1001.6|996.6|1000|995|1001.6|996.6|999.8|994.8|46
1681158600000|2023-04-10 20:30:00|1001.3|996.3|1001.6|996.6|1001.7|996.7|999.5|994.5|29
1681158900000|2023-04-10 20:35:00|1000.6|995.6|1001.9|996.9|1002|997|999.8|994.8|21
1681159200000|2023-04-10 20:40:00|1001.8|996.8|1000.2|995.2|1001.8|996.8|999.4|994.4|32
1681159500000|2023-04-10 20:45:00|1001.6|996.6|1001.1|996.1|1001.6|996.6|999.5|994.5|21
1681159800000|2023-04-10 20:50:00|1000.8|995.8|1001.4|996.4|1001.4|996.4|999.1|994.1|33
1681160100000|2023-04-10 20:55:00|1001.2|996.2|1002.9|997.9|1002.9|997.9|999.4|994.4|27
1681164000000|2023-04-10 22:00:00|1000.3|989.3|999.4|994.4|1000.9|994.5|999.4|989.3|10
1681164300000|2023-04-10 22:05:00|999.5|994.5|999.3|994.3|999.9|994.9|999.1|994.1|13
1681164600000|2023-04-10 22:10:00|999.5|994.5|999.5|994.5|999.5|994.5|999.4|994.4|3
1681164900000|2023-04-10 22:15:00|1000.9|995.9|1000.7|995.7|1001|996|998.7|993.7|11
1681165200000|2023-04-10 22:20:00|1000.6|995.6|1000.6|995.6|1000.7|995.7|998.5|993.5|11
1681165500000|2023-04-10 22:25:00|1000.5|995.5|1000.4|995.4|1000.6|995.6|998.8|993.8|6
1681165800000|2023-04-10 22:30:00|1000.5|995.5|1000.5|995.5|1000.5|995.5|1000.5|995.5|1
1681166100000|2023-04-10 22:35:00|1001|996|999.8|994.8|1001.4|996.4|999.3|994.3|21
1681166400000|2023-04-10 22:40:00|1001.1|996.1|1001.3|996.3|1001.4|996.4|999.4|994.4|23
1681166700000|2023-04-10 22:45:00|999.7|994.7|999.9|994.9|1001.3|996.3|999.3|994.3|29
1681167000000|2023-04-10 22:50:00|1001.1|996.1|1000.9|995.9|1001.2|996.2|999.4|994.4|15
1681167300000|2023-04-10 22:55:00|999.8|994.8|999|994|1001.1|996.1|999|994|18
1681167600000|2023-04-10 23:00:00|1000.8|995.8|999.5|994.5|1000.8|995.8|998.9|993.9|18
1681167900000|2023-04-10 23:05:00|1000.3|995.3|999.5|994.5|1001|996|999.3|994.3|19
1681168200000|2023-04-10 23:10:00|999.6|994.6|999.4|994.4|1001.1|996.1|999.1|994.1|20
1681168500000|2023-04-10 23:15:00|999.5|994.5|1000.7|995.7|1001|996|999.5|994.5|9
1681168800000|2023-04-10 23:20:00|1000.6|995.6|1000.9|995.9|1001.2|996.2|999.4|994.4|19
1681169100000|2023-04-10 23:25:00|1000.8|995.8|1001.3|996.3|1001.4|996.4|999.1|994.1|18
1681169400000|2023-04-10 23:30:00|1000.5|995.5|1001.6|996.6|1001.9|996.9|1000.2|995.2|29
1681169700000|2023-04-10 23:35:00|1000.5|995.5|1000.2|995.2|1001.8|996.8|1000.2|995.2|20
1681170000000|2023-04-10 23:40:00|1000.3|995.3|1000.9|995.9|1001.6|996.6|1000.1|995.1|28
1681170300000|2023-04-10 23:45:00|1000.7|995.7|1000.7|995.7|1001.7|996.7|999.7|994.7|45
1681170600000|2023-04-10 23:50:00|1001.2|996.2|1001.4|996.4|1002|997|1000.8|995.8|30
1681170900000|2023-04-10 23:55:00|1001.1|996.1|1001.7|996.7|1001.8|996.8|1001.1|996.1|16
1681171200000|2023-04-11 00:00:00|1001.4|996.4|1001.7|996.7|1002.1|997.1|1001.1|996.1|57
1681171500000|2023-04-11 00:05:00|1001.8|996.8|1001.8|996.8|1001.8|996.8|1000.8|995.8|35
1681171800000|2023-04-11 00:10:00|1001.7|996.7|1003.2|998.2|1003.2|998.2|1001.7|996.7|42
1681172100000|2023-04-11 00:15:00|1003|998|1002.4|997.4|1003.3|998.3|1002.1|997.1|37
1681172400000|2023-04-11 00:20:00|1002.5|997.5|1001.7|996.7|1002.5|997.5|1001.7|996.7|23
1681172700000|2023-04-11 00:25:00|1001.8|996.8|1001.7|996.7|1002.1|997.1|1001.7|996.7|14
1681173000000|2023-04-11 00:30:00|1001.8|996.8|1002|997|1002.2|997.2|1001.6|996.6|77
1681173300000|2023-04-11 00:35:00|1001.7|996.7|1001.7|996.7|1002|997|1001.6|996.6|33
1681173600000|2023-04-11 00:40:00|1001.6|996.6|1001.6|996.6|1001.9|996.9|1001.4|996.4|26
1681173900000|2023-04-11 00:45:00|1001.7|996.7|1001.4|996.4|1001.7|996.7|1001.1|996.1|19
1681174200000|2023-04-11 00:50:00|1001.5|996.5|1001.7|996.7|1001.7|996.7|1001.3|996.3|19
1681174500000|2023-04-11 00:55:00|1001.8|996.8|1002.2|997.2|1002.2|997.2|1001.8|996.8|14
1681174800000|2023-04-11 01:00:00|1001.9|996.9|1001.5|996.5|1002.5|997.5|1001.5|996.5|62
1681175100000|2023-04-11 01:05:00|1001.6|996.6|1001.1|996.1|1001.7|996.7|1000.8|995.8|25
1681175400000|2023-04-11 01:10:00|1001.2|996.2|1000.5|995.5|1001.2|996.2|1000.4|995.4|44
1681175700000|2023-04-11 01:15:00|1000.6|995.6|1001|996|1001.2|996.2|1000.6|995.6|32
1681176000000|2023-04-11 01:20:00|1000.9|995.9|999.8|994.8|1001.3|996.3|999.8|994.8|43
1681176300000|2023-04-11 01:25:00|999.7|994.7|999.6|994.6|1000.3|995.3|999.3|994.3|48
1681176600000|2023-04-11 01:30:00|999.5|994.5|998.7|993.7|999.7|994.7|998.6|993.6|38
1681176900000|2023-04-11 01:35:00|998.8|993.8|1001.3|996.3|1001.3|996.3|998.6|993.6|56
1681177200000|2023-04-11 01:40:00|1001.4|996.4|1000.3|995.3|1001.5|996.5|1000.2|995.2|40
1681177500000|2023-04-11 01:45:00|1000.1|995.1|998.7|993.7|1000.1|995.1|998.4|993.4|30
1681177800000|2023-04-11 01:50:00|998.8|993.8|998.8|993.8|998.9|993.9|998.5|993.5|19
1681178100000|2023-04-11 01:55:00|998.9|993.9|999.3|994.3|999.4|994.4|998.8|993.8|15
1681178400000|2023-04-11 02:00:00|999.2|994.2|1000.3|995.3|1000.4|995.4|999.1|994.1|32
1681178700000|2023-04-11 02:05:00|1000.5|995.5|1001.7|996.7|1001.8|996.8|1000.2|995.2|30
1681179000000|2023-04-11 02:10:00|1001.6|996.6|1001.6|996.6|1002.7|997.7|1001.6|996.6|36
1681179300000|2023-04-11 02:15:00|1001.3|996.3|1001.6|996.6|1001.6|996.6|1001.2|996.2|21
1681179600000|2023-04-11 02:20:00|1001.7|996.7|1001.8|996.8|1002|997|1001.4|996.4|29
1681179900000|2023-04-11 02:25:00|1001.7|996.7|1001.4|996.4|1002.4|997.4|1001.4|996.4|26
1681180200000|2023-04-11 02:30:00|1001.5|996.5|1002.9|997.9|1003.2|998.2|1001.4|996.4|43
1681180500000|2023-04-11 02:35:00|1002.8|997.8|1003|998|1004.1|999.1|1002.6|997.6|44
1681180800000|2023-04-11 02:40:00|1003.1|998.1|1003.5|998.5|1003.5|998.5|1002.7|997.7|53
1681181100000|2023-04-11 02:45:00|1003.4|998.4|1003.5|998.5|1003.5|998.5|1003.1|998.1|22
1681181400000|2023-04-11 02:50:00|1003.4|998.4|1003.9|998.9|1003.9|998.9|1003.4|998.4|16
1681181700000|2023-04-11 02:55:00|1003.7|998.7|1003.6|998.6|1003.9|998.9|1003.4|998.4|29
1681182000000|2023-04-11 03:00:00|1003.5|998.5|1003.5|998.5|1003.6|998.6|1003.3|998.3|47
1681182300000|2023-04-11 03:05:00|1003.4|998.4|1003.5|998.5|1003.5|998.5|1003.4|998.4|32
1681182600000|2023-04-11 03:10:00|1003.4|998.4|1004.4|999.4|1004.4|999.4|1003.4|998.4|14
1681182900000|2023-04-11 03:15:00|1004.2|999.2|1004|999|1004.4|999.4|1003.9|998.9|15
1681183200000|2023-04-11 03:20:00|1003.9|998.9|1003.8|998.8|1004.4|999.4|1003.8|998.8|15
1681183500000|2023-04-11 03:25:00|1003.5|998.5|1003.5|998.5|1003.5|998.5|1003.1|998.1|35
1681183800000|2023-04-11 03:30:00|1003.4|998.4|1002.8|997.8|1003.4|998.4|1002.7|997.7|16
1681184100000|2023-04-11 03:35:00|1002.7|997.7|1002.7|997.7|1003.1|998.1|1002.7|997.7|16
1681184400000|2023-04-11 03:40:00|1002.8|997.8|1002.8|997.8|1003.1|998.1|1002.8|997.8|21
1681184700000|2023-04-11 03:45:00|1002.9|997.9|1002.9|997.9|1003|998|1002.8|997.8|19
1681185000000|2023-04-11 03:50:00|1002.8|997.8|1003|998|1003.1|998.1|1002.7|997.7|14
1681185300000|2023-04-11 03:55:00|1002.8|997.8|1002.7|997.7|1002.8|997.8|1002.6|997.6|14
1681185600000|2023-04-11 04:00:00|1002.8|997.8|1003.3|998.3|1003.4|998.4|1002.7|997.7|16
1681185900000|2023-04-11 04:05:00|1003.4|998.4|1003.4|998.4|1003.8|998.8|1003.3|998.3|22
1681186200000|2023-04-11 04:10:00|1003.5|998.5|1003.5|998.5|1003.6|998.6|1003.3|998.3|8
1681186500000|2023-04-11 04:15:00|1003.3|998.3|1003.1|998.1|1003.6|998.6|1003.1|998.1|20
1681186800000|2023-04-11 04:20:00|1003.2|998.2|1002.9|997.9|1003.5|998.5|1002.9|997.9|15
1681187100000|2023-04-11 04:25:00|1002.8|997.8|1002.6|997.6|1002.9|997.9|1002.6|997.6|37
1681187400000|2023-04-11 04:30:00|1002.7|997.7|1003|998|1003|998|1002.7|997.7|14
1681187700000|2023-04-11 04:35:00|1002.9|997.9|1003.1|998.1|1003.1|998.1|1002.6|997.6|19
1681188000000|2023-04-11 04:40:00|1003|998|1003.1|998.1|1003.6|998.6|1003|998|22
1681188300000|2023-04-11 04:45:00|1003.3|998.3|1003.8|998.8|1003.8|998.8|1003.3|998.3|32
1681188600000|2023-04-11 04:50:00|1003.9|998.9|1003.6|998.6|1003.9|998.9|1003.5|998.5|13
1681188900000|2023-04-11 04:55:00|1003.7|998.7|1004|999|1004|999|1003.7|998.7|8
1681189200000|2023-04-11 05:00:00|1004.1|999.1|1004.1|999.1|1004.2|999.2|1003.9|998.9|18
1681189500000|2023-04-11 05:05:00|1004.2|999.2|1003.9|998.9|1004.2|999.2|1003.9|998.9|6
1681189800000|2023-04-11 05:10:00|1004|999|1004.2|999.2|1004.2|999.2|1003.8|998.8|16
1681190100000|2023-04-11 05:15:00|1004.1|999.1|1004.6|999.6|1004.6|999.6|1004.1|999.1|18
1681190400000|2023-04-11 05:20:00|1004.5|999.5|1004.7|999.7|1004.8|999.8|1004.3|999.3|26
1681190700000|2023-04-11 05:25:00|1004.9|999.9|1004.9|999.9|1005.3|1000.3|1004.6|999.6|18
1681191000000|2023-04-11 05:30:00|1005|1000|1004.5|999.5|1005.3|1000.3|1004.2|999.2|50
1681191300000|2023-04-11 05:35:00|1004.4|999.4|1004.8|999.8|1004.9|999.9|1004.3|999.3|14
1681191600000|2023-04-11 05:40:00|1004.9|999.9|1004.7|999.7|1005|1000|1004.4|999.4|43
1681191900000|2023-04-11 05:45:00|1004.8|999.8|1005.8|1000.8|1005.8|1000.8|1004.7|999.7|22
1681192200000|2023-04-11 05:50:00|1005.9|1000.9|1005.4|1000.4|1006|1001|1005.4|1000.4|11
1681192500000|2023-04-11 05:55:00|1005.5|1000.5|1005.4|1000.4|1005.7|1000.7|1004.9|999.9|29
1681192800000|2023-04-11 06:00:00|1005.3|1000.3|1004.6|999.6|1005.4|1000.4|1004.5|999.5|49
1681193100000|2023-04-11 06:05:00|1004.9|999.9|1006.3|1001.3|1006.8|1001.8|1004.8|999.8|48
1681193400000|2023-04-11 06:10:00|1006.4|1001.4|1008.2|1003.2|1008.2|1003.2|1006.2|1001.2|40
1681193700000|2023-04-11 06:15:00|1008.3|1003.3|1009|1004|1009.3|1005.5|1007.3|1003.3|24
1681194000000|2023-04-11 06:20:00|1009.1|1004.1|1009.1|1004.1|1009.4|1004.4|1009.1|1004.1|10
1681194300000|2023-04-11 06:25:00|1009.2|1004.2|1009|1004|1009.2|1005.5|1007.2|1003.9|16
1681194600000|2023-04-11 06:30:00|1009.1|1004.1|1009.3|1004.3|1009.6|1004.6|1009.1|1004.1|11
1681196400000|2023-04-11 07:00:00|1007.9|1002.9|1007.4|1002.4|1008.1|1004|1005.7|1002.4|22
1681196700000|2023-04-11 07:05:00|1005.7|1003.9|1007.9|1002.9|1007.9|1003.9|1005.5|1002.6|16
1681197000000|2023-04-11 07:10:00|1008.1|1003.1|1008.3|1003.3|1008.6|1003.6|1008|1003|11
1681197300000|2023-04-11 07:15:00|1008.4|1003.4|1008.4|1003.4|1008.5|1003.5|1008.3|1003.3|5
1681198200000|2023-04-11 07:30:00|1008.8|1003.8|1008.8|1003.8|1009|1004|1008|1003|28
1681198500000|2023-04-11 07:35:00|1008.7|1003.7|1007.5|1002.5|1009|1004|1007.5|1002.5|33
1681198800000|2023-04-11 07:40:00|1007.4|1002.4|1008.3|1003.3|1008.3|1004|1005.4|1002.4|36
1681199100000|2023-04-11 07:45:00|1008.4|1003.4|1009|1004|1009.1|1004.1|1008.2|1003.2|30
1681199400000|2023-04-11 07:50:00|1008.9|1003.9|1009|1004|1009.1|1004.1|1008.7|1003.7|18
1681199700000|2023-04-11 07:55:00|1009.1|1004.1|1008.8|1003.8|1009.1|1004.1|1008.8|1003.8|5
1681200900000|2023-04-11 08:15:00|1011.8|1006.8|1012.7|1007.7|1012.8|1007.8|1011.8|1006.8|8
1681201200000|2023-04-11 08:20:00|1012.6|1007.6|1012.4|1007.4|1012.6|1007.6|1012|1007|10
1681201500000|2023-04-11 08:25:00|1012.5|1007.5|1012.5|1007.5|1012.8|1007.8|1012.3|1007.3|14
1681201800000|2023-04-11 08:30:00|1012.6|1007.6|1012.8|1007.8|1012.8|1007.8|1012.5|1007.5|15
1681202100000|2023-04-11 08:35:00|1012.7|1007.7|1012.8|1007.8|1012.8|1007.8|1012.3|1007.3|19
1681202400000|2023-04-11 08:40:00|1012.6|1007.6|1013.3|1008.3|1013.3|1008.3|1012.6|1007.6|14
1681202700000|2023-04-11 08:45:00|1013.4|1008.4|1011.3|1006.3|1014.1|1009.6|1010.6|1005.8|46
1681203000000|2023-04-11 08:50:00|1011.5|1006.5|1011.4|1006.4|1011.8|1006.8|1011.3|1006.3|24
1681203300000|2023-04-11 08:55:00|1011.3|1006.3|1008.8|1007|1011.5|1007.6|1008.8|1006|28
1681203600000|2023-04-11 09:00:00|1009.1|1007.3|1011.1|1006.1|1011.3|1007.6|1008.9|1006.1|21
1681203900000|2023-04-11 09:05:00|1011|1006|1008.6|1006.8|1011|1007.6|1008.6|1006|16
1681209000000|2023-04-11 10:30:00|1005.6|1000.6|1005.6|1000.6|1005.6|1000.6|1005.3|1000.3|11
1681209300000|2023-04-11 10:35:00|1005.5|1000.5|1005.4|1000.4|1005.5|1000.5|1004.9|999.9|20
1681209600000|2023-04-11 10:40:00|1005.3|1000.3|1004.9|999.9|1005.3|1000.3|1004.9|999.9|13
1681209900000|2023-04-11 10:45:00|1005|1000|1005.7|1000.7|1005.7|1000.7|1005|1000|17
1681210200000|2023-04-11 10:50:00|1005.8|1000.8|1005.1|1000.1|1005.8|1001.6|1003.2|1000|17
1681210500000|2023-04-11 10:55:00|1005.2|1000.2|1005.5|1000.5|1005.7|1000.7|1005.2|1000.2|18
1681210800000|2023-04-11 11:00:00|1005.4|1000.4|1004.1|999.1|1005.4|1001.5|1003.3|999.1|32
1681211100000|2023-04-11 11:05:00|1002.4|1000.6|1001.6|999.8|1002.4|1000.6|1001.5|999.7|26
1681211400000|2023-04-11 11:10:00|1001.5|999.7|1001.1|999.3|1001.5|999.7|1001|999.2|21
1681211700000|2023-04-11 11:15:00|1001|999.2|1001.2|999.4|1001.3|999.5|1000.9|999.1|7
1681212000000|2023-04-11 11:20:00|999.6|997.8|1000.8|995.8|1001|997.8|999.2|995.8|17
1681212300000|2023-04-11 11:25:00|1001.7|996.7|1002|997|1002.2|997.2|1001.6|996.6|14
1681212600000|2023-04-11 11:30:00|1002.1|997.1|1000.9|995.9|1002.5|997.5|1000.8|995.8|33
1681212900000|2023-04-11 11:35:00|1000.8|995.8|998.3|993.3|1000.8|995.8|997.9|992.9|34
1681213200000|2023-04-11 11:40:00|998.4|993.4|999.4|994.4|999.5|994.5|998.3|993.3|17
1681213500000|2023-04-11 11:45:00|999.5|994.5|1002.1|997.1|1002.3|997.3|999.5|994.5|37
1681213800000|2023-04-11 11:50:00|1001.7|996.7|1003.4|998.4|1003.4|998.4|1001.7|996.7|21
1681214100000|2023-04-11 11:55:00|1003.2|998.2|1003.6|998.6|1004.3|999.3|1003|998|25
1681214400000|2023-04-11 12:00:00|1003.4|998.4|1005.5|1000.5|1005.7|1000.7|1003.1|998.1|55
1681214700000|2023-04-11 12:05:00|1005.4|1000.4|1006|1001|1006.3|1001.3|1005|1000|27
1681215000000|2023-04-11 12:10:00|1006.3|1001.3|1007.2|1002.2|1007.7|1002.7|1006.3|1001.3|32
1681215300000|2023-04-11 12:15:00|1007.4|1002.4|1007.4|1002.4|1008|1003|1006.9|1001.9|25
1681215600000|2023-04-11 12:20:00|1007.8|1002.8|1009.9|1004.9|1010.3|1005.3|1007.8|1002.8|74
1681215900000|2023-04-11 12:25:00|1010|1005|1009.3|1004.3|1010|1005|1008.4|1003.4|54
1681216200000|2023-04-11 12:30:00|1009.2|1004.2|1006.4|1001.4|1009.2|1004.2|1005.1|1000.1|62
1681216500000|2023-04-11 12:35:00|1006.6|1001.6|1005|1000|1007.1|1002.1|1004.6|999.6|58
1681216800000|2023-04-11 12:40:00|1004.8|999.8|1005.6|1000.6|1006.4|1001.4|1004.2|999.2|38
1681217100000|2023-04-11 12:45:00|1005.5|1000.5|1006.2|1001.2|1006.3|1001.3|1004.8|999.8|57
1681217400000|2023-04-11 12:50:00|1006.3|1001.3|1005.7|1000.7|1006.9|1001.9|1005.4|1000.4|50
1681217700000|2023-04-11 12:55:00|1005.8|1000.8|1005|1000|1006.5|1001.5|1004.9|999.9|74
1681218000000|2023-04-11 13:00:00|1004.8|999.8|1001.3|996.3|1005.2|1000.2|1001.3|996.3|84
1681218300000|2023-04-11 13:05:00|1001.5|996.5|1000.8|995.8|1001.7|996.7|1000.1|995.1|63
1681218600000|2023-04-11 13:10:00|1000.6|995.6|1000.4|995.4|1001.9|996.9|999.3|994.3|80
1681218900000|2023-04-11 13:15:00|1000.5|995.5|1000.2|995.2|1001.7|996.7|1000.2|995.2|46
1681219200000|2023-04-11 13:20:00|1000.3|995.3|1001.1|996.1|1003.1|998.1|1000.3|995.3|44
1681219500000|2023-04-11 13:25:00|1001|996|1002|997|1002.6|997.6|1000.5|995.5|43
1681219800000|2023-04-11 13:30:00|1001.9|996.9|1003.4|998.4|1003.9|998.9|1001.5|996.5|83
1681220100000|2023-04-11 13:35:00|1003.5|998.5|1000.5|995.5|1004.2|999.2|1000.3|995.3|70
1681220400000|2023-04-11 13:40:00|1000.8|995.8|1001.5|996.5|1001.5|996.5|999.9|994.9|51
1681220700000|2023-04-11 13:45:00|1001.6|996.6|1004.4|999.4|1005.3|1000.3|1001.5|996.5|108
1681221000000|2023-04-11 13:50:00|1004.5|999.5|1006.3|1001.3|1006.3|1001.3|1003.9|998.9|106
1681221300000|2023-04-11 13:55:00|1006.4|1001.4|1006.8|1001.8|1007.2|1002.2|1005.5|1000.5|90
1681221600000|2023-04-11 14:00:00|1006.9|1001.9|1009.6|1004.6|1010.3|1005.3|1006.4|1001.4|137
1681221900000|2023-04-11 14:05:00|1009.7|1004.7|1009.8|1004.8|1010.6|1005.6|1007.5|1002.5|129
1681222200000|2023-04-11 14:10:00|1009.7|1004.7|1010.1|1005.1|1010.5|1005.5|1008.8|1003.8|109
1681222500000|2023-04-11 14:15:00|1010.2|1005.2|1007.5|1002.5|1010.5|1005.5|1007.5|1002.5|52
1681222800000|2023-04-11 14:20:00|1007.2|1002.2|1006.1|1001.1|1007.2|1002.2|1005.8|1000.8|52
1681223100000|2023-04-11 14:25:00|1006.3|1001.3|1005.3|1000.3|1008|1003|1005.2|1000.2|51
1681223400000|2023-04-11 14:30:00|1005.4|1000.4|1005.1|1000.1|1005.7|1000.7|1003.7|998.7|41
1681223700000|2023-04-11 14:35:00|1005.2|1000.2|1003|998|1005.2|1000.2|1002.7|997.7|49
1681224000000|2023-04-11 14:40:00|1002.8|997.8|1001.2|996.2|1003.5|998.5|1001.1|996.1|60
1681224300000|2023-04-11 14:45:00|1001.5|996.5|1000.5|995.5|1002.2|997.2|1000.5|995.5|48
1681224600000|2023-04-11 14:50:00|1000.6|995.6|1000.9|995.9|1001.6|996.6|1000.6|995.6|36
1681224900000|2023-04-11 14:55:00|1000.7|995.7|1000.5|995.5|1001.6|996.6|999.8|994.8|42
1681225200000|2023-04-11 15:00:00|1000.7|995.7|1000.8|995.8|1001.7|996.7|1000.4|995.4|46
1681225500000|2023-04-11 15:05:00|1001|996|1002.8|997.8|1003.2|998.2|1001|996|53
1681225800000|2023-04-11 15:10:00|1002.9|997.9|1006.1|1001.1|1006.3|1001.3|1002.6|997.6|57
1681226100000|2023-04-11 15:15:00|1006.3|1001.3|1006.7|1001.7|1007.3|1002.3|1006.2|1001.2|51
1681226400000|2023-04-11 15:20:00|1006.8|1001.8|1007|1002|1007.9|1002.9|1006.1|1001.1|38
1681226700000|2023-04-11 15:25:00|1007.1|1002.1|1005.9|1000.9|1007.4|1002.4|1005.6|1000.6|31
1681227000000|2023-04-11 15:30:00|1005.6|1000.6|1005.7|1000.7|1006.2|1001.2|1005|1000|38
1681227300000|2023-04-11 15:35:00|1006|1001|1006.8|1001.8|1006.9|1001.9|1005.4|1000.4|51
1681227600000|2023-04-11 15:40:00|1006.9|1001.9|1006.4|1001.4|1007.7|1002.7|1006.2|1001.2|50
1681227900000|2023-04-11 15:45:00|1006.5|1001.5|1007.6|1002.6|1007.6|1002.6|1006.4|1001.4|47
1681228200000|2023-04-11 15:50:00|1007.7|1002.7|1007.3|1002.3|1008|1003|1007.2|1002.2|28
1681228500000|2023-04-11 15:55:00|1007.2|1002.2|1007.1|1002.1|1007.5|1002.5|1005|1000|53
1681228800000|2023-04-11 16:00:00|1007.3|1002.3|1006.9|1001.9|1007.3|1002.3|1005.5|1000.5|63
1681229100000|2023-04-11 16:05:00|1006.8|1001.8|1006.5|1001.5|1006.9|1001.9|1006|1001|52
1681229400000|2023-04-11 16:10:00|1006.6|1001.6|1006.2|1001.2|1006.7|1001.7|1005.8|1000.8|56
1681229700000|2023-04-11 16:15:00|1006.3|1001.3|1005.5|1000.5|1006.3|1001.3|1005.5|1000.5|35
1681230000000|2023-04-11 16:20:00|1005.6|1000.6|1005.2|1000.2|1006|1001.6|1003.4|1000|31
1681230300000|2023-04-11 16:25:00|1004.8|999.8|1004|999|1004.8|999.8|1003.9|998.9|25
1681230600000|2023-04-11 16:30:00|1004.1|999.1|1004.5|999.5|1005.3|1000.3|1004.1|999.1|22
1681230900000|2023-04-11 16:35:00|1004.6|999.6|1003.5|998.5|1005.2|1000.2|1003.3|998.3|53
1681231200000|2023-04-11 16:40:00|1003.4|998.4|1002.9|997.9|1003.9|998.9|1002.9|997.9|33
1681231500000|2023-04-11 16:45:00|1003|998|1002.9|997.9|1003.6|998.6|1002.6|997.6|27
1681231800000|2023-04-11 16:50:00|1003.1|998.1|1002.8|997.8|1003.3|998.3|1002.5|997.5|34
1681232100000|2023-04-11 16:55:00|1002.5|997.5|1002.7|997.7|1003|998|1002.1|997.1|70
1681232400000|2023-04-11 17:00:00|1002.4|997.4|1001.5|996.5|1003.3|998.3|1000.6|995.6|152
1681232700000|2023-04-11 17:05:00|1001.6|996.6|1000.7|995.7|1002|997|1000|995|78
1681233000000|2023-04-11 17:10:00|1000.8|995.8|1000.4|995.4|1001.2|997|998.6|994.5|94
1681233300000|2023-04-11 17:15:00|999.6|994.6|1000.4|995.4|1000.5|995.5|999.1|994.1|55
1681233600000|2023-04-11 17:20:00|1000.5|995.5|1000.8|995.8|1001.2|996.2|999.4|994.4|50
1681233900000|2023-04-11 17:25:00|1001.3|996.3|1001.6|996.6|1002|997|1000.4|995.4|34
1681234200000|2023-04-11 17:30:00|1001.7|996.7|1002.5|997.5|1002.6|997.6|1001.1|996.1|37
1681234500000|2023-04-11 17:35:00|1002.6|997.6|1003.6|998.6|1003.7|998.7|1001.7|996.7|38
1681234800000|2023-04-11 17:40:00|1002.6|997.6|1003.9|998.9|1004|999|1002.4|997.4|31
1681235100000|2023-04-11 17:45:00|1003.2|998.2|1004.1|999.1|1004.2|999.2|1002.7|997.7|40
1681235400000|2023-04-11 17:50:00|1004|999|1004.1|999.1|1004.2|999.2|1002.9|997.9|43
1681235700000|2023-04-11 17:55:00|1003.7|998.7|1003.4|998.4|1004.4|999.4|1003.1|998.1|47
1681236000000|2023-04-11 18:00:00|1003.9|998.9|1003.5|998.5|1004.2|999.2|1002.4|997.4|42
1681236300000|2023-04-11 18:05:00|1003.6|998.6|1003.8|998.8|1003.9|998.9|1002.9|997.9|23
1681236600000|2023-04-11 18:10:00|1003.9|998.9|1003.2|998.2|1003.9|998.9|1002.1|997.1|40
1681236900000|2023-04-11 18:15:00|1002.2|997.2|1002.9|997.9|1003.2|998.2|1001.9|996.9|37
1681237200000|2023-04-11 18:20:00|1001.9|996.9|1002.4|997.4|1003.3|998.3|1001.9|996.9|37
1681237500000|2023-04-11 18:25:00|1002.2|997.2|1002.9|997.9|1003.1|998.1|1001.7|996.7|46
1681237800000|2023-04-11 18:30:00|1003|998|1003.5|998.5|1003.6|998.6|1002.4|997.4|64
1681238100000|2023-04-11 18:35:00|1003.1|998.1|1002.6|997.6|1003.8|998.8|1002.6|997.6|44
1681238400000|2023-04-11 18:40:00|1003.1|998.1|1003.1|998.1|1003.8|998.8|1002.5|997.5|43
1681238700000|2023-04-11 18:45:00|1003.5|998.5|1003.4|998.4|1003.8|998.8|1002.7|997.7|24
1681239000000|2023-04-11 18:50:00|1003.8|998.8|1003.9|998.9|1004|999|1003.3|998.3|21
1681239300000|2023-04-11 18:55:00|1003.8|998.8|1003.6|998.6|1003.8|1000|1001.8|997.7|20
1681239600000|2023-04-11 19:00:00|1003.7|998.7|1003.7|998.7|1003.9|1000.1|1001.9|998|29
1681239900000|2023-04-11 19:05:00|1003.3|998.3|1001.5|996.5|1003.7|999.4|1001.2|996.5|37
1681240200000|2023-04-11 19:10:00|1001.6|996.6|1001.2|996.2|1002.5|997.5|1001.1|996.1|26
1681240500000|2023-04-11 19:15:00|1001.9|996.9|1002|997|1002.3|998.6|1000.2|996.2|25
1681240800000|2023-04-11 19:20:00|1002.1|997.1|1001.3|996.3|1002.3|998.7|1000.5|996.1|16
1681241100000|2023-04-11 19:25:00|1002.4|997.4|1002.5|997.5|1003|998|1001.7|996.7|31
1681241400000|2023-04-11 19:30:00|1002.7|997.7|1002.6|997.6|1003|998|1001.7|996.7|26
1681241700000|2023-04-11 19:35:00|1001.7|996.7|1001.8|996.8|1002.8|997.8|1001.1|996.1|37
1681242000000|2023-04-11 19:40:00|1001.9|996.9|1001.8|996.8|1001.9|998.2|1000|995.6|52
1681242300000|2023-04-11 19:45:00|1001.6|996.6|1001|996|1001.8|996.8|1000.6|995.6|37
1681242600000|2023-04-11 19:50:00|1001.5|996.5|1001.3|996.3|1001.8|997.6|999.3|995.2|38
1681242900000|2023-04-11 19:55:00|1001.2|996.2|1001.1|996.1|1001.8|997.6|999.4|995.3|62
1681243200000|2023-04-11 20:00:00|1001.4|996.4|1001.3|996.3|1001.7|996.7|1000.6|995.6|17
1681243500000|2023-04-11 20:05:00|1001.2|996.2|1001.1|996.1|1001.2|996.2|1000.5|995.5|4
1681243800000|2023-04-11 20:10:00|1001.2|996.2|1002|997|1002|997|1000.5|995.5|12
1681244100000|2023-04-11 20:15:00|1002.1|997.1|1002|997|1002.1|997.1|1000.9|995.9|20
1681244400000|2023-04-11 20:20:00|1001.7|996.7|1002.2|997.2|1002.3|997.3|1001.1|996.1|14
1681244700000|2023-04-11 20:25:00|1001.6|996.6|1001.3|996.3|1002|997|1000.4|995.4|25
1681245000000|2023-04-11 20:30:00|1001.2|996.2|1001.5|996.5|1002.2|997.2|999.7|994.7|35
1681245300000|2023-04-11 20:35:00|1002.1|997.1|1002.2|997.2|1002.5|997.5|1000.7|995.7|22
1681245600000|2023-04-11 20:40:00|1001.8|996.8|1000.9|995.9|1002.5|997.5|1000.7|995.7|15
1681245900000|2023-04-11 20:45:00|1002|997|1001.6|996.6|1002.5|997.5|1000.8|995.8|28
1681246200000|2023-04-11 20:50:00|1002.4|997.4|1002|997|1002.6|997.6|1000.8|995.8|30
1681246500000|2023-04-11 20:55:00|1001.6|996.6|1002.2|992.7|1002.6|997.6|1000|992.4|27
1681250400000|2023-04-11 22:00:00|1001.1|996.1|1001.7|996.7|1003.2|998.2|1001.1|996.1|19
1681250700000|2023-04-11 22:05:00|1002.7|997.7|1001.8|996.8|1002.8|997.8|1001.3|996.3|18
1681251000000|2023-04-11 22:10:00|1001.2|996.2|1001.6|996.6|1002.4|997.4|1000.8|995.8|19
1681251300000|2023-04-11 22:15:00|1001.1|996.1|1001.7|996.7|1002|997|1000.9|995.9|12
1681251600000|2023-04-11 22:20:00|1001.8|996.8|1001.7|996.7|1001.9|996.9|1001.1|996.1|4
1681251900000|2023-04-11 22:25:00|1000.8|995.8|1000.9|995.9|1001.6|996.6|1000.5|995.5|13
1681252200000|2023-04-11 22:30:00|1001.3|996.3|1001.7|996.7|1001.7|996.7|1000.4|995.4|7
1681252500000|2023-04-11 22:35:00|1001.8|996.8|1000.6|995.6|1002.1|997.1|1000.6|995.6|10
1681252800000|2023-04-11 22:40:00|1001.5|996.5|1001.9|996.9|1001.9|996.9|1000.8|995.8|7
1681253100000|2023-04-11 22:45:00|1001.1|996.1|1001.1|996.1|1001.6|996.6|1000.5|995.5|9
1681253400000|2023-04-11 22:50:00|1001.2|996.2|999.9|994.9|1001.2|996.2|999.9|994.9|5
1681253700000|2023-04-11 22:55:00|1001.4|996.4|1001.6|996.6|1001.6|996.6|1000|995|12
1681254000000|2023-04-11 23:00:00|1000.6|995.6|1001|996|1001.6|996.6|1000.4|995.4|9
1681254300000|2023-04-11 23:05:00|1001.1|996.1|1000.3|995.3|1001.1|996.1|1000.3|995.3|4
1681254600000|2023-04-11 23:10:00|1000.7|995.7|1000.2|995.2|1001.2|996.2|999.8|994.8|12
1681254900000|2023-04-11 23:15:00|1000.8|995.8|1001.6|996.6|1001.7|996.7|1000.2|995.2|25
1681255200000|2023-04-11 23:20:00|1001.2|996.2|1001.7|996.7|1001.8|996.8|1001.2|996.2|5
1681255500000|2023-04-11 23:25:00|1000.7|995.7|1001.2|996.2|1002.3|997.3|1000.7|995.7|10
1681255800000|2023-04-11 23:30:00|1001|996|1001.8|996.8|1002.2|997.2|1001|996|16
1681256100000|2023-04-11 23:35:00|1000.9|995.9|1001.5|996.5|1001.9|996.9|1000.9|995.9|7
1681256400000|2023-04-11 23:40:00|1002|997|1001.7|996.7|1002.1|997.1|1001.5|996.5|4
1681256700000|2023-04-11 23:45:00|1001.6|996.6|1002.5|997.5|1002.8|997.8|1001.6|996.6|20
1681257000000|2023-04-11 23:50:00|1002|997|1003|998|1003.1|998.1|1001.9|996.9|32
1681257300000|2023-04-11 23:55:00|1002.2|997.2|1003.2|998.2|1003.7|998.7|1002.2|997.2|22
1681257600000|2023-04-12 00:00:00|1003|998|1003.6|998.6|1003.6|998.6|1002|997|46
1681257900000|2023-04-12 00:05:00|1002.9|997.9|1000.5|998.7|1003.6|999.6|1000.5|996|27
1681258200000|2023-04-12 00:10:00|1002.7|997.7|1002.7|997.7|1003.1|998.1|1002.4|997.4|13
1681258500000|2023-04-12 00:15:00|1002.8|997.8|1002.6|997.6|1003.2|998.2|1002.1|997.1|29
1681258800000|2023-04-12 00:20:00|1002.7|997.7|1002.4|997.4|1002.9|997.9|1001.9|996.9|30
1681259100000|2023-04-12 00:25:00|1002.3|997.3|1002.7|997.7|1002.7|997.7|1001.7|996.7|23
1681259400000|2023-04-12 00:30:00|1002.8|997.8|1003|998|1003.4|998.4|1002.5|997.5|26
1681259700000|2023-04-12 00:35:00|1003.3|998.3|1003|998|1003.8|1000.1|1001.8|997.6|54
1681260000000|2023-04-12 00:40:00|1002.9|997.9|1002.9|997.9|1003|998|1002.5|997.5|16
1681260300000|2023-04-12 00:45:00|1002|997|1003.9|998.9|1003.9|1000.2|1002|997|32
1681260600000|2023-04-12 00:50:00|1002.7|1000.9|1003.5|998.5|1003.8|1000.9|1002.7|997.8|50
1681260900000|2023-04-12 00:55:00|1003.6|998.6|1002|1000.2|1003.6|1000.4|1002|998.2|42
1681261200000|2023-04-12 01:00:00|1003.4|998.4|1004.4|999.4|1004.6|1001|1002.1|998.4|75
1681261500000|2023-04-12 01:05:00|1004.5|999.5|1003.9|998.9|1004.6|999.6|1003.7|998.7|53
1681261800000|2023-04-12 01:10:00|1004.1|999.1|1004.4|999.4|1004.6|1000.9|1002.6|998.4|50
1681262100000|2023-04-12 01:15:00|1004.6|999.6|1003.4|1001.6|1004.9|1001.8|1003|999|103
1681262400000|2023-04-12 01:20:00|1003.6|1001.8|1003.6|1001.8|1006.1|1002.6|1003.5|999.9|82
1681262700000|2023-04-12 01:25:00|1003.7|1001.9|1004.1|1002.3|1005.6|1002.3|1003.7|1000|108
1681263000000|2023-04-12 01:30:00|1004|1002.2|1005.1|1000.1|1006.2|1002.5|1003.6|1000.1|107
1681263300000|2023-04-12 01:35:00|1003.6|1001.8|1003.8|1002|1005.3|1002.2|1003.5|999.6|70
1681263600000|2023-04-12 01:40:00|1004|1002.2|1004.4|1002.6|1006.3|1003|1003.7|1000.5|117
1681263900000|2023-04-12 01:45:00|1004.5|1002.7|1005.9|1000.9|1006.6|1002.8|1004|1000.3|86
1681264200000|2023-04-12 01:50:00|1004.4|1002.6|1005|1003.2|1006.4|1003.2|1004.3|1000.3|89
1681264500000|2023-04-12 01:55:00|1004.9|1003.1|1005.7|1003.9|1007.2|1004.3|1004.7|1002.2|98
1681264800000|2023-04-12 02:00:00|1005.8|1004|1007.8|1002.8|1007.9|1004.4|1005.7|1002.1|47
1681265100000|2023-04-12 02:05:00|1007.7|1002.7|1008|1003|1008.1|1004.9|1006.5|1002.7|29
1681265400000|2023-04-12 02:10:00|1006.5|1004.7|1008.2|1003.2|1008.3|1004.8|1006.5|1002.7|28
1681265700000|2023-04-12 02:15:00|1008|1003|1007.9|1002.9|1008.2|1003.2|1007.6|1002.6|25
1681266000000|2023-04-12 02:20:00|1008|1003|1007.7|1002.7|1008.1|1003.1|1007|1002|49
1681266300000|2023-04-12 02:25:00|1007.5|1002.5|1007.1|1002.1|1007.9|1002.9|1007.1|1002.1|26
1681266600000|2023-04-12 02:30:00|1007.4|1002.4|1007.3|1002.3|1007.6|1002.6|1006.9|1001.9|25
1681266900000|2023-04-12 02:35:00|1007.4|1002.4|1006.2|1004.4|1007.7|1004.5|1006.2|1002.3|13
1681267200000|2023-04-12 02:40:00|1007.7|1002.7|1007.5|1002.5|1007.7|1002.7|1007.4|1002.4|23
1681267500000|2023-04-12 02:45:00|1007.4|1002.4|1006.9|1001.9|1007.5|1002.5|1006.9|1001.9|14
1681268400000|2023-04-12 03:00:00|1007.6|1002.6|1007.9|1002.9|1007.9|1002.9|1007.5|1002.5|12
1681268700000|2023-04-12 03:05:00|1007.8|1002.8|1007.9|1002.9|1008|1003|1007.6|1002.6|23
1681269000000|2023-04-12 03:10:00|1008|1003|1006.4|1004.6|1008|1004.7|1006.4|1003|18
1681269300000|2023-04-12 03:15:00|1006.5|1004.7|1006.6|1004.8|1006.7|1004.9|1006.5|1004.7|12
1681270200000|2023-04-12 03:30:00|1008.7|1003.7|1008.1|1003.1|1008.7|1003.7|1007.8|1002.8|6
1681270500000|2023-04-12 03:35:00|1007.9|1002.9|1008.1|1003.1|1008.2|1003.2|1007.9|1002.9|5
1681270800000|2023-04-12 03:40:00|1008.2|1003.2|1008.1|1003.1|1008.4|1003.4|1008|1003|9
1681271100000|2023-04-12 03:45:00|1008.2|1003.2|1008.8|1003.8|1008.8|1003.8|1008.2|1003.2|7
1681271400000|2023-04-12 03:50:00|1008.9|1003.9|1008.5|1003.5|1008.9|1003.9|1008.2|1003.2|12
1681271700000|2023-04-12 03:55:00|1008.4|1003.4|1008.4|1003.4|1008.5|1003.5|1008.4|1003.4|9
1681272000000|2023-04-12 04:00:00|1008.3|1003.3|1008.5|1003.5|1008.6|1003.6|1008.3|1003.3|5
1681272300000|2023-04-12 04:05:00|1008.4|1003.4|1007.7|1002.7|1008.4|1003.4|1007.7|1002.7|9
1681272600000|2023-04-12 04:10:00|1007.8|1002.8|1008|1003|1008|1003|1007.4|1002.4|12
1681272900000|2023-04-12 04:15:00|1007.7|1002.7|1008|1003|1008|1003|1007.7|1002.7|4
1681273200000|2023-04-12 04:20:00|1008.1|1003.1|1008.2|1003.2|1008.3|1003.3|1008.1|1003.1|6
1681273500000|2023-04-12 04:25:00|1008.3|1003.3|1008.3|1003.3|1008.4|1003.4|1008.1|1003.1|13
1681273800000|2023-04-12 04:30:00|1008.2|1003.2|1008.2|1003.2|1008.3|1003.3|1008|1003|6
1681274100000|2023-04-12 04:35:00|1008.3|1003.3|1009|1004|1009.1|1004.1|1008.3|1003.3|9
1681274400000|2023-04-12 04:40:00|1009.1|1004.1|1009.4|1004.4|1009.9|1004.9|1009.1|1004.1|18
1681274700000|2023-04-12 04:45:00|1009.3|1004.3|1009.6|1004.6|1009.6|1004.6|1009.3|1004.3|4
1681275000000|2023-04-12 04:50:00|1010|1005|1009.2|1004.2|1010.1|1005.1|1009.2|1004.2|10
1681275300000|2023-04-12 04:55:00|1009.1|1004.1|1008.9|1003.9|1009.4|1004.4|1008.8|1003.8|8
1681275600000|2023-04-12 05:00:00|1009.2|1004.2|1009.2|1004.2|1009.2|1004.2|1008.6|1003.6|10
1681275900000|2023-04-12 05:05:00|1009.5|1004.5|1008.6|1003.6|1009.5|1004.5|1008.6|1003.6|21
1681276200000|2023-04-12 05:10:00|1008.1|1003.1|1008.1|1003.1|1008.2|1003.2|1007.9|1002.9|10
1681276500000|2023-04-12 05:15:00|1008|1003|1006.8|1001.8|1008|1003|1006.7|1001.7|13
1681276800000|2023-04-12 05:20:00|1007.2|1002.2|1007.7|1002.7|1007.7|1002.7|1007|1002|9
1681277100000|2023-04-12 05:25:00|1007.8|1002.8|1007.9|1002.9|1007.9|1002.9|1007.4|1002.4|9
1681277400000|2023-04-12 05:30:00|1008|1003|1008.3|1003.3|1008.3|1003.3|1007.9|1002.9|11
1681277700000|2023-04-12 05:35:00|1008.6|1003.6|1008.6|1003.6|1008.9|1003.9|1008.2|1003.2|13
1681278000000|2023-04-12 05:40:00|1008.5|1003.5|1008.5|1003.5|1008.6|1003.6|1008.4|1003.4|9
1681278300000|2023-04-12 05:45:00|1008.6|1003.6|1008.5|1003.5|1008.6|1003.6|1008.4|1003.4|4
1681278600000|2023-04-12 05:50:00|1008.4|1003.4|1008.6|1003.6|1008.7|1003.7|1008.4|1003.4|5
1681278900000|2023-04-12 05:55:00|1008.7|1003.7|1008.9|1003.9|1009.1|1004.1|1008.7|1003.7|19
1681279200000|2023-04-12 06:00:00|1008.8|1003.8|1010.6|1005.6|1011.3|1006.3|1008.7|1003.7|28
1681279500000|2023-04-12 06:05:00|1010.5|1005.5|1009.6|1004.6|1010.7|1005.7|1009.4|1004.4|25
1681279800000|2023-04-12 06:10:00|1009.5|1004.5|1009.3|1004.3|1009.6|1004.6|1009.3|1004.3|11
1681280100000|2023-04-12 06:15:00|1009.4|1004.4|1007.9|1002.9|1009.5|1004.5|1007.9|1002.9|23
1681280400000|2023-04-12 06:20:00|1007.8|1002.8|1007.4|1002.4|1007.8|1002.8|1007.3|1002.3|9
1681280700000|2023-04-12 06:25:00|1007.3|1002.3|1007.2|1002.2|1007.7|1004.5|1006.2|1002.2|17
1681281000000|2023-04-12 06:30:00|1006.2|1001.2|1005.6|1000.6|1006.4|1003|1003.7|1000.2|19
1681281300000|2023-04-12 06:35:00|1005.5|1000.5|1005.2|1003.4|1006.8|1003.4|1005.1|1000.5|28
1681281600000|2023-04-12 06:40:00|1005.1|1003.3|1005.2|1003.4|1005.4|1003.6|1005.1|1003.3|20
1681281900000|2023-04-12 06:45:00|1005.1|1003.3|1005.4|1003.6|1006.8|1003.6|1005.1|1001.7|8
1681283400000|2023-04-12 07:10:00|1008.8|1003.8|1009.4|1004.4|1009.5|1006.3|1007.9|1003.8|19
1681283700000|2023-04-12 07:15:00|1009.2|1004.2|1009.5|1004.5|1009.5|1004.5|1009|1004|15
1681284000000|2023-04-12 07:20:00|1009.4|1004.4|1009.2|1004.2|1009.5|1004.5|1009.1|1004.1|7
1681284300000|2023-04-12 07:25:00|1008.7|1003.7|1008.9|1003.9|1008.9|1003.9|1008.7|1003.7|3
1681286400000|2023-04-12 08:00:00|1008.3|1003.3|1007.6|1002.6|1008.3|1003.3|1007.5|1002.5|7
1681286700000|2023-04-12 08:05:00|1007.7|1002.7|1007.2|1002.2|1007.9|1002.9|1007.1|1002.1|25
1681287000000|2023-04-12 08:10:00|1007.1|1002.1|1006.8|1001.8|1007.2|1002.2|1006.5|1001.5|17
1681287300000|2023-04-12 08:15:00|1003.7|1001.9|1005|1000|1005.3|1001.9|1003.7|999.8|13
1681287600000|2023-04-12 08:20:00|1004.9|999.9|1004.9|999.9|1005.2|1000.2|1004.8|999.8|26
1681287900000|2023-04-12 08:25:00|1004.8|999.8|1004.9|999.9|1005.1|1000.1|1004.6|999.6|75
1681289400000|2023-04-12 08:50:00|1005.8|1000.8|1006.1|1001.1|1006.2|1001.2|1005.8|1000.8|14
1681289700000|2023-04-12 08:55:00|1006|1001|1005.7|1000.7|1006.1|1001.1|1005.6|1000.6|13
1681290000000|2023-04-12 09:00:00|1005.8|1000.8|1005.7|1000.7|1006.1|1001.1|1004.7|999.7|102
1681290300000|2023-04-12 09:05:00|1005.5|1000.5|1005.5|1000.5|1005.7|1000.7|1005|1000|80
1681290600000|2023-04-12 09:10:00|1005.7|1000.7|1006.2|1001.2|1006.5|1001.5|1005.4|1000.4|62
1681290900000|2023-04-12 09:15:00|1006.1|1001.1|1006.3|1001.3|1006.7|1001.7|1006.1|1001.1|31
1681291200000|2023-04-12 09:20:00|1006.2|1001.2|1006.1|1001.1|1006.4|1001.4|1006.1|1001.1|17
1681291500000|2023-04-12 09:25:00|1006.2|1001.2|1006|1001|1006.2|1001.2|1006|1001|17
1681291800000|2023-04-12 09:30:00|1006.1|1001.1|1005.8|1000.8|1006.1|1001.1|1005.5|1000.5|25
1681292100000|2023-04-12 09:35:00|1005.7|1000.7|1006.5|1001.5|1006.6|1001.6|1005.7|1000.7|36
1681292400000|2023-04-12 09:40:00|1006.4|1001.4|1007.1|1002.1|1007.1|1002.1|1006.3|1001.3|33
1681292700000|2023-04-12 09:45:00|1007|1002|1007.1|1002.1|1007.4|1002.4|1006.9|1001.9|38
1681293000000|2023-04-12 09:50:00|1007.2|1002.2|1008|1003|1008|1003|1007.1|1002.1|77
1681293300000|2023-04-12 09:55:00|1007.9|1002.9|1008.2|1003.2|1008.9|1003.9|1007.8|1002.8|30
1681293600000|2023-04-12 10:00:00|1008.3|1003.3|1008.7|1003.7|1009.3|1004.3|1008.2|1003.2|62
1681293900000|2023-04-12 10:05:00|1008.6|1003.6|1010.5|1005.5|1010.5|1005.5|1008.6|1003.6|67
1681294200000|2023-04-12 10:10:00|1010.4|1005.4|1010.5|1005.5|1010.7|1005.7|1010.3|1005.3|35
1681294500000|2023-04-12 10:15:00|1010.6|1005.6|1010|1005|1010.6|1005.6|1009.8|1004.8|18
1681294800000|2023-04-12 10:20:00|1009.9|1004.9|1009.9|1004.9|1010|1005|1009.8|1004.8|23
1681295100000|2023-04-12 10:25:00|1009.8|1004.8|1008.6|1003.6|1009.8|1004.8|1008.1|1003.1|32
1681295400000|2023-04-12 10:30:00|1008.7|1003.7|1008.4|1003.4|1009.3|1004.3|1008.3|1003.3|16
1681295700000|2023-04-12 10:35:00|1008.5|1003.5|1009.3|1004.3|1009.4|1004.4|1008.4|1003.4|51
1681296000000|2023-04-12 10:40:00|1009.2|1004.2|1008.7|1003.7|1010.9|1005.9|1008.6|1003.6|83
1681296300000|2023-04-12 10:45:00|1008.6|1003.6|1009.8|1004.8|1009.8|1004.8|1008.3|1003.3|55
1681296600000|2023-04-12 10:50:00|1010.2|1005.2|1010.1|1005.1|1010.9|1005.9|1010.1|1005.1|51
1681296900000|2023-04-12 10:55:00|1009.9|1004.9|1009.7|1004.7|1010.4|1005.4|1009.5|1004.5|24
1681297200000|2023-04-12 11:00:00|1009.6|1004.6|1009.7|1004.7|1010.2|1005.2|1009.2|1004.2|55
1681297500000|2023-04-12 11:05:00|1009.6|1004.6|1009.8|1004.8|1009.9|1004.9|1009.4|1004.4|45
1681297800000|2023-04-12 11:10:00|1009.6|1004.6|1010.5|1005.5|1010.6|1005.6|1009.6|1004.6|42
1681298100000|2023-04-12 11:15:00|1010.4|1005.4|1011.3|1006.3|1011.3|1006.3|1010.4|1005.4|47
1681298400000|2023-04-12 11:20:00|1011.2|1006.2|1011.5|1006.5|1012.6|1007.6|1011.2|1006.2|40
1681298700000|2023-04-12 11:25:00|1011.8|1006.8|1011.9|1006.9|1012.5|1007.5|1011.5|1006.5|34
1681299000000|2023-04-12 11:30:00|1012|1007|1009.6|1004.6|1012.4|1007.4|1009.6|1004.6|32
1681299300000|2023-04-12 11:35:00|1009.5|1004.5|1009.8|1004.8|1010.4|1005.4|1008.4|1003.4|32
1681299600000|2023-04-12 11:40:00|1009.7|1004.7|1010.9|1005.9|1010.9|1005.9|1009.6|1004.6|38
1681299900000|2023-04-12 11:45:00|1010.8|1005.8|1010.6|1005.6|1011.1|1006.1|1010.2|1005.2|32
1681300200000|2023-04-12 11:50:00|1010.4|1005.4|1011.8|1006.8|1011.9|1006.9|1010.4|1005.4|39
1681300500000|2023-04-12 11:55:00|1011.9|1006.9|1012.3|1007.3|1012.5|1007.5|1011.1|1006.1|42
1681300800000|2023-04-12 12:00:00|1012.4|1007.4|1012.9|1007.9|1013|1008|1011.6|1006.6|55
1681301100000|2023-04-12 12:05:00|1012.6|1007.6|1013.7|1008.7|1013.8|1008.8|1012.3|1007.3|47
1681301400000|2023-04-12 12:10:00|1013.6|1008.6|1009.3|1004.3|1013.8|1008.8|1009.3|1004.3|65
1681301700000|2023-04-12 12:15:00|1009.2|1004.2|1009.9|1004.9|1010.7|1005.7|1008.9|1003.9|55
1681302000000|2023-04-12 12:20:00|1010|1005|1013.3|1008.3|1013.3|1008.3|1010|1005|77
1681302300000|2023-04-12 12:25:00|1013.2|1008.2|1014.3|1003.3|1014.5|1008.7|1010|1003|99
1681302600000|2023-04-12 12:30:00|1016.2|1005.2|1021.4|1016.4|1022|1017|1015.4|1004.9|417
1681302900000|2023-04-12 12:35:00|1021.5|1016.5|1024.6|1019.6|1026.1|1021.1|1020.6|1015.6|279
1681303200000|2023-04-12 12:40:00|1024.8|1019.8|1021.9|1016.9|1026.1|1021.1|1021.9|1016.9|185
1681303500000|2023-04-12 12:45:00|1021.8|1016.8|1022|1017|1022.1|1017.1|1018.6|1013.6|134
1681303800000|2023-04-12 12:50:00|1021.9|1016.9|1024.3|1019.3|1025.3|1020.3|1021.9|1016.9|131
1681304100000|2023-04-12 12:55:00|1024.2|1019.2|1025.2|1020.2|1027|1022|1024.2|1019.2|142
1681304400000|2023-04-12 13:00:00|1025.4|1020.4|1025.3|1020.3|1026.8|1021.8|1024.5|1019.5|197
1681304700000|2023-04-12 13:05:00|1024.1|1019.1|1022.5|1017.5|1025.3|1020.3|1022|1017|180
1681305000000|2023-04-12 13:10:00|1022.6|1017.6|1025|1023.2|1026.5|1023.4|1021.6|1017.5|83
1681305300000|2023-04-12 13:15:00|1025.1|1023.3|1024.2|1019.2|1026.9|1023.3|1023.9|1018.9|80
1681305600000|2023-04-12 13:20:00|1024.3|1019.3|1024.5|1022.7|1024.9|1022.8|1023.4|1019.2|51
1681305900000|2023-04-12 13:25:00|1024.6|1022.8|1024.7|1022.9|1025|1023.2|1024.2|1022.4|51
1681306200000|2023-04-12 13:30:00|1024.8|1023|1026|1021|1028.2|1025.2|1024.8|1021|152
1681306500000|2023-04-12 13:35:00|1025.9|1020.9|1026.9|1021.9|1028.1|1023.1|1025.9|1020.9|110
1681306800000|2023-04-12 13:40:00|1027|1022|1018.6|1016.8|1027.6|1022.6|1018.4|1014.7|136
1681307100000|2023-04-12 13:45:00|1018.5|1016.7|1018.6|1013.6|1019.9|1017|1017.9|1012.9|142
1681307400000|2023-04-12 13:50:00|1018.8|1013.8|1015.8|1010.8|1018.8|1013.8|1015.6|1010.6|136
1681307700000|2023-04-12 13:55:00|1015.7|1010.7|1020.4|1015.4|1020.5|1015.8|1015.7|1010.7|120
1681308000000|2023-04-12 14:00:00|1020.5|1015.5|1019.1|1014.1|1021|1016|1017.4|1012.4|163
1681308300000|2023-04-12 14:05:00|1019|1014|1019.3|1014.3|1021|1016.4|1016.4|1012.3|126
1681308600000|2023-04-12 14:10:00|1019.4|1014.4|1017.9|1012.9|1021.1|1016.5|1017.8|1012.8|84
1681308900000|2023-04-12 14:15:00|1018.1|1013.1|1020.8|1015.8|1021.2|1016.8|1016.6|1013.1|82
1681309200000|2023-04-12 14:20:00|1020.9|1015.9|1020.7|1015.7|1021.6|1017.6|1019.2|1014.9|77
1681309500000|2023-04-12 14:25:00|1020.6|1015.6|1019.9|1014.9|1020.6|1015.6|1019.5|1014.5|75
1681309800000|2023-04-12 14:30:00|1020|1015|1018.5|1013.5|1020.3|1015.3|1018.3|1013.3|94
1681310100000|2023-04-12 14:35:00|1018.2|1013.2|1017.4|1012.4|1018.8|1013.8|1016.4|1011.4|91
1681310400000|2023-04-12 14:40:00|1017.2|1012.2|1017.4|1012.4|1017.7|1012.7|1016.9|1011.9|70
1681310700000|2023-04-12 14:45:00|1017.2|1012.2|1017.7|1012.7|1018.6|1013.6|1017|1012|71
1681311000000|2023-04-12 14:50:00|1017.8|1012.8|1017.6|1012.6|1018.4|1013.4|1017.3|1012.3|75
1681311300000|2023-04-12 14:55:00|1017.5|1012.5|1017.4|1012.4|1017.9|1012.9|1017.1|1012.1|82
1681311600000|2023-04-12 15:00:00|1017.6|1012.6|1017.2|1012.2|1017.8|1012.8|1017.1|1012.1|39
1681311900000|2023-04-12 15:05:00|1016.3|1011.3|1015.5|1010.5|1017|1012|1015.4|1010.4|65
1681312200000|2023-04-12 15:10:00|1015.6|1010.6|1015.2|1013.4|1016|1013.5|1014.4|1010.6|47
1681312500000|2023-04-12 15:15:00|1015.3|1013.5|1015.7|1013.9|1016.1|1014.3|1015|1013.2|67
1681312800000|2023-04-12 15:20:00|1015.8|1014|1018.9|1013.9|1020|1015|1015.8|1013.6|47
1681313100000|2023-04-12 15:25:00|1018.8|1013.8|1019.6|1014.6|1019.7|1014.7|1018.7|1013.7|60
1681313400000|2023-04-12 15:30:00|1019.8|1014.8|1019.9|1014.9|1020.3|1015.3|1019|1014|49
1681313700000|2023-04-12 15:35:00|1019.8|1014.8|1018.3|1013.3|1020.4|1015.4|1017.9|1012.9|57
1681314000000|2023-04-12 15:40:00|1018.4|1013.4|1018.9|1013.9|1020|1015|1018.2|1013.2|58
1681314300000|2023-04-12 15:45:00|1019.1|1014.1|1020.1|1015.1|1020.9|1015.9|1019.1|1014.1|67
1681314600000|2023-04-12 15:50:00|1020|1015|1020.4|1015.4|1021.1|1016.1|1020|1015|50
1681314900000|2023-04-12 15:55:00|1020.3|1015.3|1020.1|1015.1|1020.8|1015.8|1019.6|1014.6|51
1681315200000|2023-04-12 16:00:00|1020|1015|1020.4|1015.4|1020.5|1015.5|1019|1014|62
1681315500000|2023-04-12 16:05:00|1020.3|1015.3|1021.6|1016.6|1021.9|1016.9|1020.3|1015.3|64
1681315800000|2023-04-12 16:10:00|1021.7|1016.7|1021.8|1016.8|1022.3|1017.3|1021|1016|51
1681316100000|2023-04-12 16:15:00|1021.9|1016.9|1022.6|1017.6|1022.6|1017.6|1021.7|1016.7|57
1681316400000|2023-04-12 16:20:00|1022.8|1017.8|1023.6|1018.6|1023.9|1018.9|1022.6|1017.6|35
1681316700000|2023-04-12 16:25:00|1023.7|1018.7|1023.7|1018.7|1024|1019|1023.5|1018.5|19
1681317000000|2023-04-12 16:30:00|1023.8|1018.8|1023.6|1018.6|1023.9|1018.9|1023.3|1018.3|19
1681317300000|2023-04-12 16:35:00|1023.5|1018.5|1023.5|1018.5|1023.6|1018.6|1023.2|1018.2|10
1681318800000|2023-04-12 17:00:00|1024.8|1019.8|1023.6|1018.6|1024.9|1019.9|1023|1018|88
1681319100000|2023-04-12 17:05:00|1023.7|1018.7|1022.5|1020.7|1024|1020.8|1022.4|1018.6|25
1681319400000|2023-04-12 17:10:00|1022.6|1020.8|1022.8|1021|1022.8|1021|1022.6|1020.8|21
1681319700000|2023-04-12 17:15:00|1022.9|1021.1|1022.9|1021.1|1023|1021.2|1022.8|1021|17
1681322100000|2023-04-12 17:55:00|1023.5|1021.7|1025.2|1020.2|1025.4|1021.8|1023.5|1018.5|12
1681322400000|2023-04-12 18:00:00|1025.1|1020.1|1023.9|1022.1|1025.7|1022.2|1022.6|1017.6|63
1681322700000|2023-04-12 18:05:00|1024|1022.2|1023.6|1021.8|1025.2|1022.4|1023.6|1020.1|31
1681323000000|2023-04-12 18:10:00|1025.1|1020.1|1023.7|1021.9|1025.2|1022.1|1023.6|1019.8|36
1681323300000|2023-04-12 18:15:00|1023.8|1022|1024|1022.2|1024.1|1022.3|1023.8|1022|8
1681324500000|2023-04-12 18:35:00|1025.7|1020.7|1025|1020|1025.7|1020.7|1024.7|1019.7|16
1681324800000|2023-04-12 18:40:00|1025.1|1020.1|1025.2|1020.2|1025.4|1020.4|1025.1|1020.1|10
1681325100000|2023-04-12 18:45:00|1025.3|1020.3|1024.5|1019.5|1025.5|1020.5|1024.4|1019.4|18
1681325400000|2023-04-12 18:50:00|1024.4|1019.4|1024.9|1019.9|1025|1020|1024.3|1019.3|25
1681325700000|2023-04-12 18:55:00|1024.8|1019.8|1025.6|1020.6|1025.7|1020.7|1024.8|1019.8|19
1681326000000|2023-04-12 19:00:00|1025.4|1020.4|1025.3|1020.3|1025.9|1020.9|1025.2|1020.2|26
1681326300000|2023-04-12 19:05:00|1025.2|1020.2|1025.3|1020.3|1025.4|1020.4|1025.2|1020.2|15
1681326600000|2023-04-12 19:10:00|1025.2|1020.2|1024.9|1019.9|1025.2|1020.2|1024.8|1019.8|22
1681326900000|2023-04-12 19:15:00|1024.8|1019.8|1024.7|1019.7|1025|1020|1024.1|1019.1|14
1681327200000|2023-04-12 19:20:00|1024.8|1019.8|1024.7|1019.7|1024.9|1019.9|1024.6|1019.6|22
1681327500000|2023-04-12 19:25:00|1024.8|1019.8|1024.8|1019.8|1024.9|1019.9|1024.6|1019.6|12
1681327800000|2023-04-12 19:30:00|1024.7|1019.7|1024.2|1019.2|1025|1020|1024.1|1019.1|23
1681328100000|2023-04-12 19:35:00|1024.3|1019.3|1024.4|1019.4|1024.6|1019.6|1024.2|1019.2|16
1681328400000|2023-04-12 19:40:00|1024.1|1019.1|1023.3|1018.3|1024.3|1019.3|1023.1|1018.1|23
1681328700000|2023-04-12 19:45:00|1023.2|1018.2|1023.2|1018.2|1023.6|1018.6|1023.2|1018.2|19
1681329000000|2023-04-12 19:50:00|1023.1|1018.1|1023.4|1018.4|1023.6|1018.6|1023|1018|24
1681329300000|2023-04-12 19:55:00|1023.3|1018.3|1023.3|1018.3|1023.5|1018.5|1023|1018|43
1681329600000|2023-04-12 20:00:00|1023.7|1018.7|1023.7|1018.7|1024|1019|1023.4|1018.4|12
1681329900000|2023-04-12 20:05:00|1023.8|1018.8|1023.7|1018.7|1023.9|1018.9|1023.5|1018.5|18
1681330200000|2023-04-12 20:10:00|1023.6|1018.6|1023.5|1018.5|1024|1019|1023.5|1018.5|20
1681330500000|2023-04-12 20:15:00|1023.3|1018.3|1023.3|1018.3|1023.5|1018.5|1023|1018|21
1681330800000|2023-04-12 20:20:00|1023.6|1018.6|1023.3|1018.3|1023.8|1018.8|1023.2|1018.2|14
1681331100000|2023-04-12 20:25:00|1023.4|1018.4|1023.3|1018.3|1023.7|1018.7|1023.3|1018.3|14
1681331400000|2023-04-12 20:30:00|1022.7|1017.7|1022.4|1017.4|1022.8|1017.8|1022.2|1017.2|17
1681331700000|2023-04-12 20:35:00|1022.3|1017.3|1022.5|1017.5|1022.6|1017.6|1022.3|1017.3|6
1681332000000|2023-04-12 20:40:00|1022.6|1017.6|1022.6|1017.6|1022.6|1017.6|1022.5|1017.5|5
1681332300000|2023-04-12 20:45:00|1022.7|1017.7|1021.9|1016.9|1023.2|1018.2|1021.9|1016.9|44
1681332600000|2023-04-12 20:50:00|1021.8|1016.8|1022|1017|1022|1017|1021.8|1016.8|13
1681332900000|2023-04-12 20:55:00|1022.2|1017.2|1025.5|1014.6|1025.7|1017.8|1021.9|1014.6|13
1681336800000|2023-04-12 22:00:00|1023|1018|1022.6|1017.6|1023|1018|1022.4|1017.4|18
1681337100000|2023-04-12 22:05:00|1022.7|1017.7|1023.3|1018.3|1023.3|1018.3|1022.6|1017.6|7
1681337400000|2023-04-12 22:10:00|1023.2|1018.2|1023.1|1018.1|1023.4|1018.4|1023.1|1018.1|6
1681337700000|2023-04-12 22:15:00|1023|1018|1022.8|1017.8|1023|1018|1022.8|1017.8|5
1681338000000|2023-04-12 22:20:00|1023|1018|1022.9|1017.9|1023|1018|1022.9|1017.9|2
1681338300000|2023-04-12 22:25:00|1023|1018|1022.9|1017.9|1023.1|1018.1|1022.9|1017.9|5
1681338600000|2023-04-12 22:30:00|1022.8|1017.8|1024.8|1019.8|1024.9|1019.9|1022.8|1017.8|29
1681338900000|2023-04-12 22:35:00|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1
1681339200000|2023-04-12 22:40:00|1024.8|1019.8|1024.5|1019.5|1024.8|1019.8|1024.3|1019.3|19
1681339500000|2023-04-12 22:45:00|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1024.4|1019.4|1
1681339800000|2023-04-12 22:50:00|1024.3|1019.3|1024.1|1019.1|1024.3|1019.3|1024|1019|5
1681340100000|2023-04-12 22:55:00|1024.2|1019.2|1024.1|1019.1|1024.3|1019.3|1024.1|1019.1|9
1681340400000|2023-04-12 23:00:00|1024|1019|1024.3|1019.3|1024.4|1019.4|1024|1019|7
1681340700000|2023-04-12 23:05:00|1024.4|1019.4|1023.9|1018.9|1024.4|1019.4|1023.7|1018.7|12
1681341000000|2023-04-12 23:10:00|1023.7|1018.7|1023.7|1018.7|1023.8|1018.8|1023.5|1018.5|10
1681341300000|2023-04-12 23:15:00|1023.9|1018.9|1024|1019|1024.4|1019.4|1023.9|1018.9|9
1681341600000|2023-04-12 23:20:00|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1024.2|1019.2|1
1681341900000|2023-04-12 23:25:00|1024.3|1019.3|1024.5|1019.5|1025|1020|1024.3|1019.3|16
1681342200000|2023-04-12 23:30:00|1024.6|1019.6|1024.5|1019.5|1024.7|1019.7|1024.4|1019.4|12
1681342500000|2023-04-12 23:35:00|1024.6|1019.6|1024.9|1019.9|1024.9|1019.9|1024.6|1019.6|7
1681342800000|2023-04-12 23:40:00|1025|1020|1024.4|1019.4|1025|1020|1024.4|1019.4|6
1681343100000|2023-04-12 23:45:00|1024.3|1019.3|1024.8|1019.8|1024.8|1019.8|1024.2|1019.2|22
1681343400000|2023-04-12 23:50:00|1024.7|1019.7|1024.5|1019.5|1025|1020|1024.4|1019.4|19
1681343700000|2023-04-12 23:55:00|1024.6|1019.6|1025|1020|1025|1020|1024.6|1019.6|12
1681344000000|2023-04-13 00:00:00|1024.9|1019.9|1024.7|1019.7|1025|1020|1024.2|1019.2|36
1681344300000|2023-04-13 00:05:00|1024.5|1019.5|1024.2|1019.2|1024.5|1019.5|1023.5|1018.5|35
1681344600000|2023-04-13 00:10:00|1024.1|1019.1|1023.9|1018.9|1024.1|1019.1|1023.2|1018.2|35
1681344900000|2023-04-13 00:15:00|1024|1019|1022.6|1017.6|1024|1019|1022.5|1017.5|47
1681345200000|2023-04-13 00:20:00|1022.8|1017.8|1023.7|1018.7|1023.9|1018.9|1022.8|1017.8|46
1681345500000|2023-04-13 00:25:00|1023.6|1018.6|1024.4|1019.4|1024.5|1019.5|1023.6|1018.6|14
1681345800000|2023-04-13 00:30:00|1024.5|1019.5|1023.7|1018.7|1024.6|1019.6|1023.6|1018.6|22
1681346100000|2023-04-13 00:35:00|1024.1|1019.1|1024|1019|1024.1|1019.1|1023.6|1018.6|21
1681346400000|2023-04-13 00:40:00|1024.1|1019.1|1022.8|1017.8|1024.2|1019.2|1022.7|1017.7|30
1681346700000|2023-04-13 00:45:00|1022.7|1017.7|1022.7|1017.7|1022.7|1017.7|1022.5|1017.5|17
1681347000000|2023-04-13 00:50:00|1022.6|1017.6|1022.7|1017.7|1022.9|1017.9|1022.5|1017.5|24
1681347300000|2023-04-13 00:55:00|1022.8|1017.8|1023.1|1018.1|1023.1|1018.1|1022.8|1017.8|25
1681347600000|2023-04-13 01:00:00|1023.2|1018.2|1022.6|1017.6|1023.6|1018.6|1022.4|1017.4|67
1681347900000|2023-04-13 01:05:00|1022.7|1017.7|1022.4|1017.4|1022.7|1017.7|1022.1|1017.1|34
1681348200000|2023-04-13 01:10:00|1022.5|1017.5|1022.3|1017.3|1022.6|1017.6|1022.1|1017.1|34
1681348500000|2023-04-13 01:15:00|1022.4|1017.4|1022.4|1017.4|1022.6|1017.6|1022.1|1017.1|30
1681348800000|2023-04-13 01:20:00|1022.2|1017.2|1022.8|1017.8|1022.9|1017.9|1022.1|1017.1|45
1681349100000|2023-04-13 01:25:00|1022.7|1017.7|1023.2|1018.2|1023.4|1018.4|1022.6|1017.6|16
1681349400000|2023-04-13 01:30:00|1023.3|1018.3|1022.9|1017.9|1023.6|1018.6|1022.9|1017.9|75
1681349700000|2023-04-13 01:35:00|1023|1018|1023.2|1018.2|1023.2|1018.2|1022.5|1017.5|28
1681350000000|2023-04-13 01:40:00|1023.3|1018.3|1024|1019|1024.2|1019.2|1022.9|1017.9|35
1681350300000|2023-04-13 01:45:00|1024.1|1019.1|1023.5|1018.5|1024.2|1019.2|1023.4|1018.4|33
1681350600000|2023-04-13 01:50:00|1023.6|1018.6|1023.8|1018.8|1023.8|1018.8|1023.4|1018.4|17
1681350900000|2023-04-13 01:55:00|1023.9|1018.9|1023.7|1018.7|1024|1019|1023.5|1018.5|63
1681351200000|2023-04-13 02:00:00|1023.6|1018.6|1023.4|1018.4|1023.7|1018.7|1023.1|1018.1|20
1681351500000|2023-04-13 02:05:00|1023.3|1018.3|1024.2|1019.2|1024.5|1019.5|1023.3|1018.3|51
1681351800000|2023-04-13 02:10:00|1024.3|1019.3|1023.9|1018.9|1024.9|1019.9|1023.9|1018.9|32
1681352100000|2023-04-13 02:15:00|1024|1019|1022|1017|1024|1019|1022|1017|26
1681352400000|2023-04-13 02:20:00|1022.1|1017.1|1022.8|1017.8|1022.9|1017.9|1021.9|1016.9|29
1681352700000|2023-04-13 02:25:00|1022.7|1017.7|1022.2|1017.2|1022.7|1017.7|1022.2|1017.2|19
1681353000000|2023-04-13 02:30:00|1022.3|1017.3|1022.4|1017.4|1022.9|1017.9|1022.2|1017.2|31
1681353300000|2023-04-13 02:35:00|1022.3|1017.3|1023.2|1018.2|1023.2|1018.2|1022.3|1017.3|44
1681353600000|2023-04-13 02:40:00|1023.1|1018.1|1022.3|1017.3|1023.2|1018.2|1022.1|1017.1|65
1681353900000|2023-04-13 02:45:00|1022.2|1017.2|1022|1017|1022.2|1017.2|1021.7|1016.7|23
1681354200000|2023-04-13 02:50:00|1022.2|1017.2|1022.2|1017.2|1022.6|1017.6|1022.1|1017.1|24
1681354500000|2023-04-13 02:55:00|1022.1|1017.1|1021.8|1016.8|1022.2|1017.2|1021.8|1016.8|14
1681354800000|2023-04-13 03:00:00|1021.9|1016.9|1021.5|1016.5|1022|1017|1021.5|1016.5|27
1681355100000|2023-04-13 03:05:00|1021.6|1016.6|1020.7|1015.7|1021.6|1016.6|1020.7|1015.7|19
1681355400000|2023-04-13 03:10:00|1020.8|1015.8|1020.9|1015.9|1021|1016|1020.8|1015.8|51
1681355700000|2023-04-13 03:15:00|1021|1016|1020.6|1015.6|1021.2|1016.2|1020.6|1015.6|26
1681356000000|2023-04-13 03:20:00|1020.8|1015.8|1021|1016|1021.5|1016.5|1020.5|1015.5|30
1681356300000|2023-04-13 03:25:00|1020.9|1015.9|1020.7|1015.7|1021.3|1016.3|1020.6|1015.6|51
1681356600000|2023-04-13 03:30:00|1020.8|1015.8|1020.9|1015.9|1021.4|1016.4|1020.8|1015.8|19
1681356900000|2023-04-13 03:35:00|1020.8|1015.8|1021.6|1016.6|1021.6|1016.6|1020.8|1015.8|29
1681357200000|2023-04-13 03:40:00|1021.4|1016.4|1021.7|1016.7|1022.1|1017.1|1021.4|1016.4|43
1681357500000|2023-04-13 03:45:00|1021.6|1016.6|1021.3|1016.3|1021.6|1016.6|1020.8|1015.8|17
1681357800000|2023-04-13 03:50:00|1021|1016|1021.8|1016.8|1022.3|1017.3|1021|1016|42
1681358100000|2023-04-13 03:55:00|1022.1|1017.1|1021.8|1016.8|1022.2|1017.2|1021.6|1016.6|30
1681358400000|2023-04-13 04:00:00|1022|1017|1021.9|1016.9|1022.2|1017.2|1021.5|1016.5|34
1681358700000|2023-04-13 04:05:00|1022|1017|1022.4|1017.4|1023|1018|1021.9|1016.9|25
1681359000000|2023-04-13 04:10:00|1022.7|1017.7|1022.6|1017.6|1023.1|1018.1|1022.4|1017.4|44
1681359300000|2023-04-13 04:15:00|1022.5|1017.5|1022.9|1017.9|1023.2|1018.2|1022.4|1017.4|46
1681359600000|2023-04-13 04:20:00|1022.7|1017.7|1022.7|1017.7|1023|1018|1022.6|1017.6|14
1681359900000|2023-04-13 04:25:00|1022.9|1017.9|1022|1017|1022.9|1017.9|1022|1017|16
1681360200000|2023-04-13 04:30:00|1022.4|1017.4|1021.8|1016.8|1022.7|1017.7|1021.8|1016.8|48
1681360500000|2023-04-13 04:35:00|1022.2|1017.2|1021.6|1016.6|1022.5|1017.5|1021.5|1016.5|32
1681360800000|2023-04-13 04:40:00|1021.9|1016.9|1021.1|1016.1|1022.4|1017.4|1021|1016|28
1681361100000|2023-04-13 04:45:00|1021|1016|1021.4|1016.4|1022.2|1017.2|1021|1016|29
1681361400000|2023-04-13 04:50:00|1021.8|1016.8|1021.8|1016.8|1022.4|1017.4|1021.7|1016.7|44
1681361700000|2023-04-13 04:55:00|1021.7|1016.7|1021.9|1016.9|1022.2|1017.2|1021.5|1016.5|22
1681362000000|2023-04-13 05:00:00|1022|1017|1021.7|1016.7|1022.5|1017.5|1021.5|1016.5|77
1681362300000|2023-04-13 05:05:00|1022.2|1017.2|1021.7|1016.7|1022.4|1017.4|1021.4|1016.4|58
1681362600000|2023-04-13 05:10:00|1021.8|1016.8|1021|1016|1022.4|1017.4|1020.9|1015.9|34
1681362900000|2023-04-13 05:15:00|1020.9|1015.9|1020.2|1015.2|1021.1|1016.1|1019.4|1014.4|87
1681363200000|2023-04-13 05:20:00|1020.3|1015.3|1020.3|1015.3|1021.2|1016.2|1020.1|1015.1|76
1681363500000|2023-04-13 05:25:00|1020.6|1015.6|1021.1|1016.1|1021.2|1016.2|1019.9|1014.9|49
1681363800000|2023-04-13 05:30:00|1020.8|1015.8|1020.2|1015.2|1020.9|1015.9|1019.7|1014.7|48
1681364100000|2023-04-13 05:35:00|1020.4|1015.4|1019.3|1014.3|1020.4|1015.4|1019.1|1014.1|27
1681364400000|2023-04-13 05:40:00|1019.5|1014.5|1019.3|1014.3|1019.7|1014.7|1017.9|1012.9|50
1681364700000|2023-04-13 05:45:00|1018.9|1013.9|1020.7|1015.7|1020.7|1015.7|1018.9|1013.9|65
1681365000000|2023-04-13 05:50:00|1020.5|1015.5|1020.6|1015.6|1020.8|1015.8|1020.1|1015.1|54
1681365300000|2023-04-13 05:55:00|1020.8|1015.8|1020.3|1015.3|1021|1016|1020.2|1015.2|37
1681365600000|2023-04-13 06:00:00|1020.6|1015.6|1023.7|1018.7|1024.1|1019.1|1020.2|1015.2|132
1681365900000|2023-04-13 06:05:00|1023.4|1018.4|1022.9|1017.9|1023.6|1018.6|1021.8|1016.8|85
1681366200000|2023-04-13 06:10:00|1022.6|1017.6|1022.9|1017.9|1023|1018|1022.2|1017.2|66
1681366500000|2023-04-13 06:15:00|1022.8|1017.8|1023.6|1018.6|1023.7|1018.7|1022.8|1017.8|55
1681366800000|2023-04-13 06:20:00|1023.3|1018.3|1023.7|1018.7|1024.2|1019.2|1023|1018|55
1681367100000|2023-04-13 06:25:00|1023.4|1018.4|1023.3|1018.3|1024.8|1019.8|1023.3|1018.3|72
1681367400000|2023-04-13 06:30:00|1023.9|1018.9|1023|1018|1024.3|1019.3|1022.5|1017.5|60
1681367700000|2023-04-13 06:35:00|1022.8|1017.8|1023|1018|1023.4|1018.4|1022.7|1017.7|22
1681368000000|2023-04-13 06:40:00|1022.9|1017.9|1024|1019|1024.4|1019.4|1022.5|1017.5|28
1681368300000|2023-04-13 06:45:00|1024.4|1019.4|1024|1019|1024.4|1019.4|1023.8|1018.8|17
1681368600000|2023-04-13 06:50:00|1024.1|1019.1|1023.7|1018.7|1024.1|1019.1|1023.5|1018.5|36
1681368900000|2023-04-13 06:55:00|1024.3|1019.3|1022.1|1017.1|1024.5|1019.5|1022.1|1017.1|53
1681369200000|2023-04-13 07:00:00|1022.2|1017.2|1022.6|1017.6|1023.9|1018.9|1022.2|1017.2|59
1681369500000|2023-04-13 07:05:00|1022.9|1017.9|1024|1019|1024.4|1019.4|1022.5|1017.5|59
1681369800000|2023-04-13 07:10:00|1023.5|1018.5|1023.6|1018.6|1024.1|1019.1|1023.1|1018.1|49
1681370100000|2023-04-13 07:15:00|1023.7|1018.7|1024.6|1019.6|1025.6|1020.6|1023.7|1018.7|54
1681370400000|2023-04-13 07:20:00|1024.8|1019.8|1023.3|1018.3|1025|1020|1023.2|1018.2|42
1681370700000|2023-04-13 07:25:00|1023.4|1018.4|1025.1|1020.1|1025.6|1020.6|1023.4|1018.4|56
1681371000000|2023-04-13 07:30:00|1025.2|1020.2|1026.2|1021.2|1026.6|1021.6|1024.5|1019.5|64
1681371300000|2023-04-13 07:35:00|1026.5|1021.5|1025.7|1020.7|1026.6|1021.6|1025.4|1020.4|59
1681371600000|2023-04-13 07:40:00|1026|1021|1025.4|1020.4|1027.1|1022.1|1025.4|1020.4|54
1681371900000|2023-04-13 07:45:00|1026|1021|1025|1020|1026.1|1021.1|1024.4|1019.4|65
1681372200000|2023-04-13 07:50:00|1024.8|1019.8|1023.9|1018.9|1025.2|1020.2|1023.7|1018.7|58
1681372500000|2023-04-13 07:55:00|1024.3|1019.3|1024.7|1019.7|1025.5|1020.5|1023.9|1018.9|70
1681372800000|2023-04-13 08:00:00|1024.8|1019.8|1026.1|1021.1|1026.7|1021.7|1024.3|1019.3|70
1681373100000|2023-04-13 08:05:00|1026.3|1021.3|1026.4|1021.4|1027|1022|1025.9|1020.9|76
1681373400000|2023-04-13 08:10:00|1026.6|1021.6|1025.1|1020.1|1027.2|1022.2|1025.1|1020.1|74
1681373700000|2023-04-13 08:15:00|1025.2|1020.2|1026|1021|1026|1021|1024.7|1019.7|70
1681374000000|2023-04-13 08:20:00|1026.3|1021.3|1025.5|1020.5|1026.3|1021.3|1024.7|1019.7|69
1681374300000|2023-04-13 08:25:00|1026|1021|1025.5|1020.5|1026.3|1021.3|1025.1|1020.1|47
1681374600000|2023-04-13 08:30:00|1025.3|1020.3|1026|1021|1026.9|1021.9|1025.3|1020.3|67
1681374900000|2023-04-13 08:35:00|1025.8|1020.8|1026.1|1021.1|1026.6|1021.6|1025.2|1020.2|52
1681375200000|2023-04-13 08:40:00|1025.9|1020.9|1025.4|1020.4|1026.2|1021.2|1025.1|1020.1|59
1681375500000|2023-04-13 08:45:00|1025.6|1020.6|1025.1|1020.1|1026|1021|1024.5|1019.5|67
1681375800000|2023-04-13 08:50:00|1025.5|1020.5|1025.5|1020.5|1026.5|1021.5|1025|1020|58
1681376100000|2023-04-13 08:55:00|1025|1020|1025.3|1020.3|1025.8|1020.8|1025|1020|73
1681376400000|2023-04-13 09:00:00|1025.1|1020.1|1025.9|1020.9|1027.2|1022.2|1025.1|1020.1|97
1681376700000|2023-04-13 09:05:00|1025.6|1020.6|1024.7|1019.7|1025.9|1020.9|1024.5|1019.5|50
1681377000000|2023-04-13 09:10:00|1024.6|1019.6|1025|1020|1025.1|1020.1|1024.5|1019.5|23
1681377300000|2023-04-13 09:15:00|1024.9|1019.9|1024.7|1019.7|1025.7|1020.7|1024.7|1019.7|34
1681377600000|2023-04-13 09:20:00|1024.8|1019.8|1024.8|1019.8|1025.5|1020.5|1024.4|1019.4|36
1681377900000|2023-04-13 09:25:00|1024.9|1019.9|1026.3|1021.3|1026.4|1021.4|1024.8|1019.8|53
1681378200000|2023-04-13 09:30:00|1026.2|1021.2|1026.3|1021.3|1026.5|1021.5|1026|1021|55
1681378500000|2023-04-13 09:35:00|1026.4|1021.4|1026.4|1021.4|1027|1022|1026.2|1021.2|55
1681378800000|2023-04-13 09:40:00|1026.3|1021.3|1026.9|1021.9|1026.9|1021.9|1025.9|1020.9|27
1681379100000|2023-04-13 09:45:00|1027.4|1022.4|1028|1023|1028.3|1023.3|1026.2|1021.2|54
1681379400000|2023-04-13 09:50:00|1028.5|1023.5|1029.2|1024.2|1029.9|1024.9|1028.2|1023.2|78
1681379700000|2023-04-13 09:55:00|1029.5|1024.5|1029.9|1024.9|1029.9|1024.9|1028.9|1023.9|39
1681380000000|2023-04-13 10:00:00|1029.4|1024.4|1030.5|1025.5|1030.6|1025.6|1028.9|1023.9|36
1681380300000|2023-04-13 10:05:00|1030.6|1025.6|1029.9|1024.9|1030.6|1025.6|1029.1|1024.1|36
1681380600000|2023-04-13 10:10:00|1029.7|1024.7|1030.4|1025.4|1031|1026|1029.3|1024.3|79
1681380900000|2023-04-13 10:15:00|1030.3|1025.3|1031|1026|1031|1026|1030.3|1025.3|30
1681381200000|2023-04-13 10:20:00|1030.8|1025.8|1030.9|1025.9|1031|1026|1030.4|1025.4|28
1681381500000|2023-04-13 10:25:00|1030.8|1025.8|1030.4|1025.4|1031|1026|1030|1025|18
1681381800000|2023-04-13 10:30:00|1030.5|1025.5|1032.7|1027.7|1033|1028|1030.4|1025.4|58
1681382100000|2023-04-13 10:35:00|1032.8|1027.8|1033.1|1028.1|1034.1|1029.1|1032.1|1027.1|108
1681382400000|2023-04-13 10:40:00|1033.2|1028.2|1032.1|1027.1|1034|1029|1031.5|1026.5|72
1681382700000|2023-04-13 10:45:00|1032.2|1027.2|1032.6|1027.6|1033.2|1028.2|1031.8|1026.8|50
1681383000000|2023-04-13 10:50:00|1032.8|1027.8|1034.4|1029.4|1034.6|1029.6|1032.8|1027.8|68
1681383300000|2023-04-13 10:55:00|1033.8|1028.8|1034.3|1029.3|1034.4|1029.4|1032.7|1027.7|78
1681383600000|2023-04-13 11:00:00|1034.5|1029.5|1034.3|1029.3|1035|1030.6|1032.4|1028.7|51
1681383900000|2023-04-13 11:05:00|1034|1029|1033.6|1028.6|1034|1029|1033.1|1028.1|43
1681384200000|2023-04-13 11:10:00|1033.4|1028.4|1033.4|1028.4|1034.2|1029.2|1032.6|1027.6|55
1681384500000|2023-04-13 11:15:00|1033.5|1028.5|1034.3|1029.3|1034.9|1029.9|1033.2|1028.2|75
1681384800000|2023-04-13 11:20:00|1034.2|1029.2|1034.5|1029.5|1034.9|1029.9|1033.9|1028.9|72
1681385100000|2023-04-13 11:25:00|1034.4|1029.4|1034.3|1029.3|1034.7|1029.7|1034.2|1029.2|55
1681385400000|2023-04-13 11:30:00|1034.4|1029.4|1035.9|1030.9|1036.4|1031.4|1034.3|1029.3|44
1681385700000|2023-04-13 11:35:00|1035.6|1030.6|1033.8|1028.8|1035.9|1030.9|1033.7|1028.7|50
1681386000000|2023-04-13 11:40:00|1033.9|1028.9|1034.5|1029.5|1034.8|1029.8|1033.9|1028.9|68
1681386300000|2023-04-13 11:45:00|1034.6|1029.6|1033.2|1028.2|1034.7|1029.7|1032.7|1027.7|64
1681386600000|2023-04-13 11:50:00|1033.1|1028.1|1033.2|1028.2|1034|1029|1033|1028|59
1681386900000|2023-04-13 11:55:00|1033.1|1028.1|1033.4|1028.4|1034|1029|1032.8|1027.8|54
1681387200000|2023-04-13 12:00:00|1033.2|1028.2|1036.1|1031.1|1036.1|1031.1|1033.2|1028.2|116
1681387500000|2023-04-13 12:05:00|1036.3|1031.3|1036.5|1031.5|1037|1032|1035.1|1030.1|132
1681387800000|2023-04-13 12:10:00|1036.6|1031.6|1035.4|1030.4|1037.6|1032.6|1035.2|1030.2|108
1681388100000|2023-04-13 12:15:00|1035.8|1030.8|1035|1030|1036.4|1031.4|1034.4|1029.4|96
1681388400000|2023-04-13 12:20:00|1035.8|1030.8|1033.4|1028.4|1036.7|1031.7|1033.1|1028.1|173
1681388700000|2023-04-13 12:25:00|1033.3|1028.3|1034.3|1029.3|1035.5|1030.5|1032.8|1027.8|77
1681389000000|2023-04-13 12:30:00|1034.5|1029.5|1037.8|1032.8|1040.4|1034.1|1034.5|1028.7|456
1681389300000|2023-04-13 12:35:00|1037.9|1032.9|1034.3|1029.3|1038.9|1033.9|1033.8|1028.8|222
1681389600000|2023-04-13 12:40:00|1034.4|1029.4|1035.8|1030.8|1036.7|1031.7|1034|1029|125
1681389900000|2023-04-13 12:45:00|1035.9|1030.9|1037.9|1032.9|1038.1|1033.1|1035.2|1030.2|201
1681390200000|2023-04-13 12:50:00|1037.8|1032.8|1039.3|1034.3|1039.9|1035.7|1037.2|1032.8|149
1681390500000|2023-04-13 12:55:00|1039.9|1034.9|1040.9|1035.9|1041.1|1036.1|1039|1034|194
1681390800000|2023-04-13 13:00:00|1041|1036|1040.7|1035.7|1041.9|1036.9|1040|1035|248
1681391100000|2023-04-13 13:05:00|1040.8|1035.8|1042.9|1037.9|1043.1|1038.1|1038.9|1034.2|149
1681391400000|2023-04-13 13:10:00|1042.8|1037.8|1043.5|1038.5|1043.7|1038.7|1042.2|1037.2|121
1681391700000|2023-04-13 13:15:00|1043.4|1038.4|1042.5|1037.5|1043.6|1038.6|1041.5|1036.5|156
1681392000000|2023-04-13 13:20:00|1042.3|1037.3|1042.8|1037.8|1043.2|1038.2|1041.4|1036.4|124
1681392300000|2023-04-13 13:25:00|1043|1038|1042.1|1037.1|1043|1038|1040.7|1035.7|60
1681392600000|2023-04-13 13:30:00|1042|1037|1042.3|1037.3|1042.6|1037.6|1039.8|1034.8|134
1681392900000|2023-04-13 13:35:00|1042.4|1037.4|1042.8|1037.8|1043.1|1038.1|1041.4|1036.4|178
1681393200000|2023-04-13 13:40:00|1043.2|1038.2|1043.5|1038.5|1044.9|1039.9|1042.6|1037.6|231
1681393500000|2023-04-13 13:45:00|1043.4|1038.4|1048|1043|1048.8|1043.8|1042.7|1037.7|213
1681393800000|2023-04-13 13:50:00|1048.6|1043.6|1047.1|1042.1|1049.1|1044.1|1047.1|1042.1|294
1681394100000|2023-04-13 13:55:00|1047.2|1042.2|1047.8|1042.8|1048.5|1043.5|1045.9|1040.9|314
1681394400000|2023-04-13 14:00:00|1047.9|1042.9|1047.7|1042.7|1048.4|1043.4|1046.4|1041.4|309
1681394700000|2023-04-13 14:05:00|1047.8|1042.8|1047.9|1042.9|1048.8|1043.8|1046.2|1041.2|203
1681395000000|2023-04-13 14:10:00|1048|1043|1048.2|1043.2|1049|1044|1047.7|1042.7|182
1681395300000|2023-04-13 14:15:00|1048.7|1043.7|1051.2|1046.2|1052.2|1047.2|1047.7|1042.7|211
1681395600000|2023-04-13 14:20:00|1052.3|1047.3|1050.5|1045.5|1052.5|1047.5|1049.9|1044.9|169
1681395900000|2023-04-13 14:25:00|1051|1046|1048.5|1043.5|1051.3|1046.3|1048.1|1043.1|202
1681396200000|2023-04-13 14:30:00|1049.7|1044.7|1049.4|1044.4|1051.7|1046.7|1047.8|1042.8|174
1681396500000|2023-04-13 14:35:00|1049.7|1044.7|1048.5|1043.5|1050.6|1045.6|1047.8|1042.8|224
1681396800000|2023-04-13 14:40:00|1048.4|1043.4|1048.7|1043.7|1050.2|1045.2|1048.1|1043.1|257
1681397100000|2023-04-13 14:45:00|1048.8|1043.8|1049.9|1044.9|1050.1|1045.1|1047.1|1042.1|216
1681397400000|2023-04-13 14:50:00|1048.7|1043.7|1048.4|1043.4|1049.9|1044.9|1047.8|1042.8|148
1681397700000|2023-04-13 14:55:00|1048.9|1043.9|1048.5|1043.5|1050|1045|1047.6|1042.6|144
1681398000000|2023-04-13 15:00:00|1049.5|1044.5|1050.2|1045.2|1051.7|1046.7|1048.3|1043.3|156
1681398300000|2023-04-13 15:05:00|1050.4|1045.4|1049.7|1044.7|1050.8|1045.8|1048.6|1043.6|153
1681398600000|2023-04-13 15:10:00|1049.5|1044.5|1050.1|1045.1|1050.6|1045.6|1048.8|1043.8|128
1681398900000|2023-04-13 15:15:00|1049.9|1044.9|1051.1|1046.1|1051.7|1046.7|1049.9|1044.9|126
1681399200000|2023-04-13 15:20:00|1051.2|1046.2|1052.2|1047.2|1052.4|1047.4|1050.8|1045.8|121
1681399500000|2023-04-13 15:25:00|1052.1|1047.1|1051.9|1046.9|1052.7|1047.7|1051.3|1046.3|101
1681399800000|2023-04-13 15:30:00|1051.7|1046.7|1051.5|1046.5|1052|1047|1050.8|1045.8|79
1681400100000|2023-04-13 15:35:00|1051.6|1046.6|1051.8|1046.8|1053.2|1048.2|1051.4|1046.4|76
1681400400000|2023-04-13 15:40:00|1052|1047|1052.2|1047.2|1052.2|1047.2|1051.3|1046.3|69
1681400700000|2023-04-13 15:45:00|1052.3|1047.3|1052.2|1047.2|1053.1|1048.1|1052|1047|75
1681401000000|2023-04-13 15:50:00|1052.4|1047.4|1051.6|1046.6|1052.5|1047.5|1051.3|1046.3|85
1681401300000|2023-04-13 15:55:00|1051.5|1046.5|1051.4|1046.4|1052.4|1047.4|1051.4|1046.4|112
1681401600000|2023-04-13 16:00:00|1051.5|1046.5|1051.8|1046.8|1052.5|1047.5|1050.7|1045.7|110
1681401900000|2023-04-13 16:05:00|1051.7|1046.7|1051.9|1046.9|1052.4|1047.4|1051.5|1046.5|111
1681402200000|2023-04-13 16:10:00|1051.6|1046.6|1051.7|1046.7|1052.1|1047.1|1051.3|1046.3|91
1681402500000|2023-04-13 16:15:00|1051.6|1046.6|1051.8|1046.8|1052.6|1047.6|1051.6|1046.6|61
1681402800000|2023-04-13 16:20:00|1052.2|1047.2|1051.7|1046.7|1052.9|1047.9|1051.7|1046.7|86
1681403100000|2023-04-13 16:25:00|1051.6|1046.6|1052.3|1047.3|1052.3|1047.3|1051.3|1046.3|67
1681403400000|2023-04-13 16:30:00|1052.2|1047.2|1052.8|1047.8|1053|1048|1051.7|1046.7|82
1681403700000|2023-04-13 16:35:00|1053|1048|1052.4|1047.4|1053.1|1048.1|1052.3|1047.3|114
1681404000000|2023-04-13 16:40:00|1052.6|1047.6|1054.3|1049.3|1054.9|1049.9|1052.4|1047.4|90
1681404300000|2023-04-13 16:45:00|1054.1|1049.1|1054.3|1049.3|1055.3|1050.3|1054|1049|107
1681404600000|2023-04-13 16:50:00|1054.4|1049.4|1054|1049|1055.2|1050.2|1054|1049|106
1681404900000|2023-04-13 16:55:00|1054.3|1049.3|1055.4|1050.4|1055.7|1050.7|1054|1049|95
1681405200000|2023-04-13 17:00:00|1055.7|1050.7|1057.7|1052.7|1058.8|1053.8|1053.8|1048.8|264
1681405500000|2023-04-13 17:05:00|1057.9|1052.9|1060|1055|1061.1|1056.1|1057.3|1052.3|175
1681405800000|2023-04-13 17:10:00|1059.9|1054.9|1057.4|1052.4|1061.8|1056.8|1057.4|1052.4|141
1681406100000|2023-04-13 17:15:00|1057.6|1052.6|1059.4|1054.4|1060.2|1056.1|1057.3|1052.3|147
1681406400000|2023-04-13 17:20:00|1059.3|1054.3|1057.6|1052.6|1059.3|1054.3|1057.4|1052.4|91
1681406700000|2023-04-13 17:25:00|1058.5|1053.5|1058.1|1053.1|1058.5|1053.5|1056.5|1051.5|120
1681407000000|2023-04-13 17:30:00|1057.5|1052.5|1057.5|1052.5|1059.4|1054.4|1055.8|1050.8|92
1681407300000|2023-04-13 17:35:00|1058.3|1053.3|1057.9|1052.9|1058.9|1053.9|1056.5|1051.5|93
1681407600000|2023-04-13 17:40:00|1058.2|1053.2|1056|1054.2|1058.5|1054.2|1055.4|1050.8|111
1681407900000|2023-04-13 17:45:00|1055.9|1054.1|1056.6|1051.6|1058|1054.1|1055.2|1050.9|87
1681408200000|2023-04-13 17:50:00|1056.8|1051.8|1057.4|1052.4|1057.8|1052.8|1056.2|1051.2|91
1681408500000|2023-04-13 17:55:00|1057.8|1052.8|1058.2|1053.2|1059|1054|1057.2|1052.2|78
1681408800000|2023-04-13 18:00:00|1058.3|1053.3|1058.1|1053.1|1059|1054|1057|1052|90
1681409100000|2023-04-13 18:05:00|1058.9|1053.9|1056.8|1051.8|1059.1|1054.1|1056.4|1051.4|52
1681409400000|2023-04-13 18:10:00|1056.6|1051.6|1056.5|1051.5|1057.3|1052.3|1053.2|1048.7|107
1681409700000|2023-04-13 18:15:00|1056.2|1051.2|1056.9|1051.9|1057.1|1052.1|1055.7|1050.7|56
1681410000000|2023-04-13 18:20:00|1056.5|1051.5|1055.6|1050.6|1057|1052|1055.4|1050.4|58
1681410300000|2023-04-13 18:25:00|1055.8|1050.8|1056|1051|1056.4|1051.4|1055.1|1050.1|75
1681410600000|2023-04-13 18:30:00|1056.2|1051.2|1055.1|1050.1|1056.7|1051.7|1054.3|1049.3|64
1681410900000|2023-04-13 18:35:00|1055|1050|1054.8|1049.8|1055.8|1050.8|1054.4|1049.4|38
1681411200000|2023-04-13 18:40:00|1054.6|1049.6|1054.4|1049.4|1055|1050|1052.8|1047.8|83
1681411500000|2023-04-13 18:45:00|1055.1|1050.1|1053.3|1048.3|1055.3|1050.3|1053.2|1048.2|66
1681411800000|2023-04-13 18:50:00|1053.9|1048.9|1054.5|1049.5|1055.4|1050.6|1052.4|1047.9|59
1681412100000|2023-04-13 18:55:00|1055.1|1050.1|1055.6|1050.6|1055.8|1050.8|1054|1049|56
1681412400000|2023-04-13 19:00:00|1055.3|1050.3|1054.7|1049.7|1055.9|1050.9|1052.5|1048.6|90
1681412700000|2023-04-13 19:05:00|1054.3|1049.3|1055.2|1050.2|1055.4|1050.4|1054.2|1049.2|48
1681413000000|2023-04-13 19:10:00|1055.1|1050.1|1054.5|1049.5|1055.2|1050.2|1054.2|1049.2|38
1681413300000|2023-04-13 19:15:00|1054.8|1049.8|1054.3|1049.3|1055|1050.9|1052.7|1049|53
1681413600000|2023-04-13 19:20:00|1054.2|1049.2|1055.3|1050.3|1055.3|1051.3|1052.7|1048.4|52
1681413900000|2023-04-13 19:25:00|1055.4|1050.4|1056.1|1051.1|1056.1|1051.1|1054.4|1049.4|45
1681414200000|2023-04-13 19:30:00|1056|1051|1055.9|1050.9|1056.3|1051.3|1055.3|1050.3|17
1681414500000|2023-04-13 19:35:00|1055.8|1050.8|1055.3|1050.3|1056.6|1051.6|1054.9|1049.9|30
1681414800000|2023-04-13 19:40:00|1055.9|1050.9|1055.3|1050.3|1056|1051|1054.8|1049.8|41
1681415100000|2023-04-13 19:45:00|1055.2|1050.2|1055|1050|1055.9|1050.9|1054.5|1049.5|73
1681415400000|2023-04-13 19:50:00|1055.7|1050.7|1055.6|1050.6|1056|1051|1054.7|1049.7|58
1681415700000|2023-04-13 19:55:00|1055.5|1050.5|1055.6|1050.6|1056.3|1051.3|1055.5|1050.5|82
1681416000000|2023-04-13 20:00:00|1056|1051|1055.6|1050.6|1056.5|1051.5|1055.4|1050.4|20
1681416300000|2023-04-13 20:05:00|1055.8|1050.8|1056.1|1051.1|1056.4|1051.4|1055.6|1050.6|37
1681416600000|2023-04-13 20:10:00|1055.5|1050.5|1056.3|1051.3|1056.3|1051.3|1055.4|1050.4|36
1681416900000|2023-04-13 20:15:00|1056.2|1051.2|1055.2|1050.2|1056.2|1051.2|1054.7|1049.7|43
1681417200000|2023-04-13 20:20:00|1054.9|1049.9|1055.2|1050.2|1056|1051|1054.6|1049.6|21
1681417500000|2023-04-13 20:25:00|1055|1050|1054.5|1049.5|1056.2|1051.2|1054.5|1049.5|50
1681417800000|2023-04-13 20:30:00|1055.2|1050.2|1055.6|1050.6|1055.9|1050.9|1054.6|1049.6|36
1681418100000|2023-04-13 20:35:00|1055.1|1050.1|1055.5|1050.5|1055.8|1050.8|1055.1|1050.1|24
1681418400000|2023-04-13 20:40:00|1055.4|1050.4|1055.5|1050.5|1055.6|1050.6|1055|1050|15
1681418700000|2023-04-13 20:45:00|1055.2|1050.2|1055.2|1050.2|1055.6|1050.6|1054.5|1049.5|25
1681419000000|2023-04-13 20:50:00|1055.1|1050.1|1055.3|1050.3|1055.6|1050.6|1054.7|1049.7|37
1681419300000|2023-04-13 20:55:00|1054.9|1049.9|1055|1050|1055.3|1050.3|1054.6|1049.6|15
1681423200000|2023-04-13 22:00:00|1053.7|1048.7|1055.1|1050.1|1055.9|1050.3|1053.7|1047.2|8
1681423500000|2023-04-13 22:05:00|1055.2|1050.2|1055.2|1050.2|1055.3|1050.3|1055.2|1050.2|5
1681423800000|2023-04-13 22:10:00|1054.5|1049.5|1054.3|1049.3|1054.7|1049.7|1054.3|1049.3|9
1681424100000|2023-04-13 22:15:00|1054.4|1049.4|1054.9|1049.9|1055.7|1050.7|1054.2|1049.2|17
1681424400000|2023-04-13 22:20:00|1054.8|1049.8|1054.8|1049.8|1055.1|1050.1|1054.8|1049.8|9
1681424700000|2023-04-13 22:25:00|1055.2|1050.2|1055.5|1050.5|1055.7|1050.7|1055|1050|5
1681425000000|2023-04-13 22:30:00|1055.2|1050.2|1054.9|1049.9|1055.5|1050.5|1054.9|1049.9|12
1681425300000|2023-04-13 22:35:00|1055|1050|1055.4|1050.4|1055.4|1050.4|1054.8|1049.8|10
1681425600000|2023-04-13 22:40:00|1055.2|1050.2|1054.2|1049.2|1055.2|1050.2|1053.8|1048.8|9
1681425900000|2023-04-13 22:45:00|1053.8|1048.8|1054|1049|1055.1|1050.1|1053.8|1048.8|16
1681426200000|2023-04-13 22:50:00|1054.1|1049.1|1053.8|1048.8|1054.5|1049.5|1053.7|1048.7|34
1681426500000|2023-04-13 22:55:00|1054|1049|1053.8|1048.8|1054|1049|1053.8|1048.8|3
1681426800000|2023-04-13 23:00:00|1054.4|1049.4|1052.5|1047.5|1054.4|1049.4|1052.4|1047.4|20
1681427100000|2023-04-13 23:05:00|1052.7|1047.7|1052.7|1047.7|1053.1|1048.1|1052.6|1047.6|12
1681427400000|2023-04-13 23:10:00|1052.9|1047.9|1053|1048|1053.7|1048.7|1052.9|1047.9|13
1681427700000|2023-04-13 23:15:00|1053.1|1048.1|1052.9|1047.9|1053.8|1048.8|1052.9|1047.9|19
1681428000000|2023-04-13 23:20:00|1052.7|1047.7|1054.1|1049.1|1054.4|1049.4|1052.7|1047.7|36
1681428300000|2023-04-13 23:25:00|1054|1049|1054.7|1049.7|1054.8|1049.8|1053.9|1048.9|19
1681428600000|2023-04-13 23:30:00|1054.8|1049.8|1055|1050|1055.6|1050.6|1054.6|1049.6|35
1681428900000|2023-04-13 23:35:00|1055.1|1050.1|1055.4|1050.4|1055.7|1050.7|1054.8|1049.8|42
1681429200000|2023-04-13 23:40:00|1055.7|1050.7|1055.3|1050.3|1055.7|1050.7|1055.1|1050.1|36
1681429500000|2023-04-13 23:45:00|1055.2|1050.2|1055.9|1050.9|1056.9|1051.9|1055.1|1050.1|29
1681429800000|2023-04-13 23:50:00|1056.3|1051.3|1055|1050|1056.3|1051.3|1054.3|1049.3|47
1681430100000|2023-04-13 23:55:00|1054.9|1049.9|1056|1051|1056|1051|1054.4|1049.4|42
1681430400000|2023-04-14 00:00:00|1055.9|1050.9|1056.7|1051.7|1056.7|1051.7|1055.6|1050.6|65
1681430700000|2023-04-14 00:05:00|1056.4|1051.4|1054.9|1049.9|1056.7|1051.7|1054.8|1049.8|29
1681431000000|2023-04-14 00:10:00|1054.8|1049.8|1055|1050|1055|1050|1054|1049|33
1681431300000|2023-04-14 00:15:00|1055.1|1050.1|1055.9|1050.9|1055.9|1050.9|1054.6|1049.6|16
1681431600000|2023-04-14 00:20:00|1056|1051|1056.4|1051.4|1056.7|1051.7|1055.9|1050.9|21
1681431900000|2023-04-14 00:25:00|1056.5|1051.5|1056.5|1051.5|1056.6|1051.6|1056|1051|27
1681432200000|2023-04-14 00:30:00|1056.4|1051.4|1057.5|1052.5|1057.5|1052.5|1056.3|1051.3|30
1681432500000|2023-04-14 00:35:00|1057.6|1052.6|1058.6|1053.6|1058.6|1053.6|1057.6|1052.6|21
1681432800000|2023-04-14 00:40:00|1058.5|1053.5|1058.5|1053.5|1058.6|1053.6|1058.1|1053.1|30
1681433100000|2023-04-14 00:45:00|1058.6|1053.6|1058.2|1053.2|1058.8|1053.8|1058.1|1053.1|40
1681433400000|2023-04-14 00:50:00|1058.1|1053.1|1057.2|1052.2|1058.2|1053.2|1057.1|1052.1|23
1681433700000|2023-04-14 00:55:00|1057.3|1052.3|1056.5|1051.5|1057.3|1052.3|1056.2|1051.2|24
1681434000000|2023-04-14 01:00:00|1056.6|1051.6|1057.9|1052.9|1057.9|1052.9|1056.5|1051.5|45
1681434300000|2023-04-14 01:05:00|1058|1053|1058.1|1053.1|1058.4|1053.4|1058|1053|25
1681434600000|2023-04-14 01:10:00|1058.2|1053.2|1057.5|1052.5|1058.3|1053.3|1057.4|1052.4|25
1681434900000|2023-04-14 01:15:00|1057.6|1052.6|1057.7|1052.7|1058|1053|1057.1|1052.1|44
1681435200000|2023-04-14 01:20:00|1057.6|1052.6|1057.3|1052.3|1058.6|1053.6|1057.2|1052.2|37
1681435500000|2023-04-14 01:25:00|1057.4|1052.4|1058.9|1053.9|1058.9|1053.9|1057.4|1052.4|50
1681435800000|2023-04-14 01:30:00|1058.8|1053.8|1058.9|1053.9|1059.1|1054.1|1058.2|1053.2|54
1681436100000|2023-04-14 01:35:00|1059.2|1054.2|1058.7|1053.7|1059.7|1054.7|1058.7|1053.7|48
1681436400000|2023-04-14 01:40:00|1058.6|1053.6|1058.2|1053.2|1058.7|1053.7|1057.6|1052.6|46
1681436700000|2023-04-14 01:45:00|1058|1053|1058.8|1053.8|1059.3|1054.3|1058|1053|44
1681437000000|2023-04-14 01:50:00|1058.9|1053.9|1059.1|1054.1|1059.5|1054.5|1058.7|1053.7|39
1681437300000|2023-04-14 01:55:00|1058.9|1053.9|1059|1054|1059.2|1054.2|1057.7|1052.7|55
1681437600000|2023-04-14 02:00:00|1058.9|1053.9|1059.7|1054.7|1059.7|1054.7|1058|1053|44
1681437900000|2023-04-14 02:05:00|1060|1055|1060.7|1055.7|1060.7|1055.7|1059.3|1054.3|79
1681438200000|2023-04-14 02:10:00|1060.6|1055.6|1061.2|1056.2|1061.3|1056.3|1060.6|1055.6|44
1681438500000|2023-04-14 02:15:00|1061.1|1056.1|1060.4|1055.4|1061.2|1056.2|1060.3|1055.3|16
1681438800000|2023-04-14 02:20:00|1060.3|1055.3|1060.4|1055.4|1061.2|1056.2|1060.3|1055.3|25
1681439100000|2023-04-14 02:25:00|1060.3|1055.3|1060.7|1055.7|1060.8|1055.8|1060.3|1055.3|14
1681439400000|2023-04-14 02:30:00|1060.8|1055.8|1061.5|1056.5|1062.1|1057.1|1060.6|1055.6|53
1681439700000|2023-04-14 02:35:00|1061.6|1056.6|1060.8|1055.8|1061.7|1056.7|1060.8|1055.8|22
1681440000000|2023-04-14 02:40:00|1060.7|1055.7|1059.3|1054.3|1060.7|1055.7|1059.2|1054.2|14
1681440300000|2023-04-14 02:45:00|1059.2|1054.2|1059.5|1054.5|1060|1055|1059.2|1054.2|21
1681440600000|2023-04-14 02:50:00|1059.4|1054.4|1059.4|1054.4|1059.4|1054.4|1059.1|1054.1|6
1681440900000|2023-04-14 02:55:00|1059.5|1054.5|1059.5|1054.5|1060.1|1055.1|1059.5|1054.5|18
1681441200000|2023-04-14 03:00:00|1059.4|1054.4|1059.4|1054.4|1059.5|1054.5|1059.4|1054.4|3
1681443900000|2023-04-14 03:45:00|1060.6|1055.6|1060.6|1055.6|1060.8|1055.8|1060.6|1055.6|7
1681444200000|2023-04-14 03:50:00|1060.8|1055.8|1060.7|1055.7|1060.8|1055.8|1060.5|1055.5|7
1681444500000|2023-04-14 03:55:00|1060.8|1055.8|1060.4|1055.4|1060.8|1055.8|1060.3|1055.3|17
1681444800000|2023-04-14 04:00:00|1060.3|1055.3|1059.4|1054.4|1060.3|1055.3|1059.3|1054.3|22
1681445100000|2023-04-14 04:05:00|1059.5|1054.5|1060.1|1055.1|1060.1|1055.1|1059.4|1054.4|15
1681445400000|2023-04-14 04:10:00|1060.3|1055.3|1061.3|1056.3|1061.3|1056.3|1060.3|1055.3|7
1681445700000|2023-04-14 04:15:00|1061.2|1056.2|1061.4|1056.4|1061.7|1056.7|1061.2|1056.2|12
1681446000000|2023-04-14 04:20:00|1061.3|1056.3|1061.3|1056.3|1061.6|1056.6|1061.2|1056.2|11
1681446300000|2023-04-14 04:25:00|1061.2|1056.2|1061|1056|1061.3|1056.3|1060.9|1055.9|13
1681446600000|2023-04-14 04:30:00|1059.7|1054.7|1059.1|1054.1|1060|1055|1058.8|1053.8|23
1681446900000|2023-04-14 04:35:00|1059.2|1054.2|1057.8|1052.8|1059.4|1054.4|1057.8|1052.8|15
1681447200000|2023-04-14 04:40:00|1058.2|1053.2|1058.7|1053.7|1058.7|1053.7|1057.9|1052.9|10
1681447500000|2023-04-14 04:45:00|1058.6|1053.6|1058.4|1053.4|1058.9|1053.9|1058.3|1053.3|10
1681447800000|2023-04-14 04:50:00|1058.5|1053.5|1058.6|1053.6|1058.6|1053.6|1058|1053|20
1681448100000|2023-04-14 04:55:00|1058.3|1053.3|1058.7|1053.7|1059.2|1054.2|1058.3|1053.3|16
1681448400000|2023-04-14 05:00:00|1058.6|1053.6|1058.4|1053.4|1058.6|1053.6|1058.4|1053.4|10
1681448700000|2023-04-14 05:05:00|1058.6|1053.6|1058.6|1053.6|1059.1|1054.1|1058.4|1053.4|13
1681449000000|2023-04-14 05:10:00|1058.5|1053.5|1059.1|1054.1|1059.4|1054.4|1058.5|1053.5|15
1681449300000|2023-04-14 05:15:00|1059|1054|1058.8|1053.8|1059|1054|1058.8|1053.8|9
1681449600000|2023-04-14 05:20:00|1058.5|1053.5|1059.4|1054.4|1059.9|1054.9|1058.5|1053.5|16
1681449900000|2023-04-14 05:25:00|1059.3|1054.3|1058.6|1053.6|1059.3|1054.3|1058.3|1053.3|20
1681450200000|2023-04-14 05:30:00|1058.7|1053.7|1057.3|1052.3|1058.7|1053.7|1057.1|1052.1|41
1681450500000|2023-04-14 05:35:00|1057|1052|1057.7|1052.7|1057.9|1052.9|1057|1052|34
1681450800000|2023-04-14 05:40:00|1057.6|1052.6|1057.3|1052.3|1057.7|1052.7|1057|1052|58
1681451100000|2023-04-14 05:45:00|1057.2|1052.2|1057.6|1052.6|1057.6|1052.6|1057.1|1052.1|30
1681451400000|2023-04-14 05:50:00|1057.4|1052.4|1057.9|1052.9|1058|1053|1057.4|1052.4|24
1681451700000|2023-04-14 05:55:00|1057.8|1052.8|1056.7|1054.9|1058.2|1054.9|1056.7|1052.8|28
1681452000000|2023-04-14 06:00:00|1056.8|1055|1058.4|1053.4|1058.8|1055|1056.6|1052.9|38
1681452300000|2023-04-14 06:05:00|1058.1|1053.1|1058.7|1053.7|1059.5|1054.5|1057.9|1052.9|31
1681452600000|2023-04-14 06:10:00|1058.5|1053.5|1057.8|1052.8|1058.7|1053.7|1057.5|1052.5|27
1681452900000|2023-04-14 06:15:00|1057.7|1052.7|1057|1052|1057.7|1052.7|1056.7|1051.7|34
1681453200000|2023-04-14 06:20:00|1056.7|1051.7|1057|1052|1057.4|1052.4|1056.1|1051.1|35
1681453500000|2023-04-14 06:25:00|1056.9|1051.9|1056.4|1051.4|1056.9|1051.9|1056.2|1051.2|25
1681453800000|2023-04-14 06:30:00|1056.3|1051.3|1058.2|1053.2|1058.2|1053.2|1055.9|1050.9|66
1681454100000|2023-04-14 06:35:00|1057.9|1052.9|1056.5|1051.5|1058.4|1053.4|1056.5|1051.5|45
1681454400000|2023-04-14 06:40:00|1056.7|1051.7|1057.3|1052.3|1057.5|1052.5|1056.7|1051.7|43
1681454700000|2023-04-14 06:45:00|1057.2|1052.2|1057.3|1052.3|1057.6|1052.6|1056.8|1051.8|43
1681455000000|2023-04-14 06:50:00|1057.2|1052.2|1055.9|1050.9|1057.2|1052.2|1055.3|1050.3|68
1681455300000|2023-04-14 06:55:00|1055.7|1050.7|1055.9|1050.9|1056.2|1051.2|1055.5|1050.5|47
1681455600000|2023-04-14 07:00:00|1056|1051|1055.9|1050.9|1056.6|1051.6|1055.4|1050.4|32
1681455900000|2023-04-14 07:05:00|1055.8|1050.8|1055|1050|1055.9|1050.9|1054.3|1049.3|57
1681456200000|2023-04-14 07:10:00|1055.1|1050.1|1056.3|1051.3|1056.4|1051.4|1055.1|1050.1|8
1681456500000|2023-04-14 07:15:00|1056.4|1051.4|1055.1|1050.1|1057|1052|1055|1050|23
1681456800000|2023-04-14 07:20:00|1054.9|1049.9|1055.7|1050.7|1055.7|1050.7|1054.6|1049.6|14
1681457100000|2023-04-14 07:25:00|1055.6|1050.6|1055.7|1050.7|1055.9|1050.9|1055.6|1050.6|36
1681457400000|2023-04-14 07:30:00|1055.6|1050.6|1056.7|1051.7|1056.7|1051.7|1055.5|1050.5|29
1681457700000|2023-04-14 07:35:00|1056.9|1051.9|1054.6|1049.6|1057.4|1052.4|1054.6|1049.6|30
1681458000000|2023-04-14 07:40:00|1054.5|1049.5|1053|1048|1055|1050|1053|1048|26
1681458300000|2023-04-14 07:45:00|1053.3|1048.3|1052.7|1047.7|1053.5|1048.5|1052.2|1047.2|35
1681458600000|2023-04-14 07:50:00|1052.6|1047.6|1051.2|1049.4|1052.7|1049.4|1051.2|1047.3|17
1681458900000|2023-04-14 07:55:00|1051.3|1049.5|1051.8|1046.8|1052.8|1049.5|1051.2|1046.7|22
1681459200000|2023-04-14 08:00:00|1052|1047|1052.7|1047.7|1052.8|1049.6|1051.2|1046.9|47
1681459500000|2023-04-14 08:05:00|1052.1|1047.1|1050.1|1045.1|1052.2|1047.2|1050.1|1045.1|28
1681459800000|2023-04-14 08:10:00|1050|1045|1051.6|1046.6|1051.8|1046.8|1050|1045|17
1681460100000|2023-04-14 08:15:00|1051.5|1046.5|1051.4|1046.4|1052|1047|1051.3|1046.3|16
1681460400000|2023-04-14 08:20:00|1051.3|1046.3|1051.8|1046.8|1051.9|1046.9|1051.3|1046.3|36
1681460700000|2023-04-14 08:25:00|1051.7|1046.7|1051.2|1046.2|1051.7|1046.7|1051.2|1046.2|9
1681461000000|2023-04-14 08:30:00|1052.1|1047.1|1052.2|1047.2|1052.2|1047.2|1052.1|1047.1|2
1681461300000|2023-04-14 08:35:00|1052.4|1047.4|1052.4|1047.4|1052.5|1047.5|1052.1|1047.1|22
1681461600000|2023-04-14 08:40:00|1052.5|1047.5|1052.9|1047.9|1053.1|1048.1|1052.5|1047.5|36
1681461900000|2023-04-14 08:45:00|1052.6|1047.6|1050.6|1045.6|1052.6|1047.6|1049|1044|60
1681462200000|2023-04-14 08:50:00|1050.5|1045.5|1049.4|1044.4|1050.7|1045.7|1048.7|1043.7|44
1681462500000|2023-04-14 08:55:00|1049|1044|1050.9|1045.9|1051.2|1046.2|1048.5|1043.5|40
1681462800000|2023-04-14 09:00:00|1050.8|1045.8|1051.2|1046.2|1051.3|1047.9|1049.7|1045.6|12
1681463100000|2023-04-14 09:05:00|1051.3|1046.3|1050.9|1045.9|1051.3|1048.2|1049.7|1045.9|19
1681463400000|2023-04-14 09:10:00|1051|1046|1050.6|1045.6|1051|1046|1050.5|1045.5|7
1681464000000|2023-04-14 09:20:00|1051.7|1046.7|1051.9|1046.9|1051.9|1046.9|1051.7|1046.7|2
1681464300000|2023-04-14 09:25:00|1051.8|1046.8|1051.6|1046.6|1051.8|1046.8|1051.5|1046.5|14
1681464600000|2023-04-14 09:30:00|1051.7|1046.7|1051.4|1046.4|1051.7|1046.7|1050.8|1045.8|17
1681464900000|2023-04-14 09:35:00|1051.2|1046.2|1051.7|1046.7|1051.7|1046.7|1051.2|1046.2|14
1681465200000|2023-04-14 09:40:00|1052.1|1047.1|1053.3|1048.3|1053.7|1048.7|1052|1047|29
1681465500000|2023-04-14 09:45:00|1053.2|1048.2|1053.2|1048.2|1053.2|1048.2|1052.6|1047.6|16
1681465800000|2023-04-14 09:50:00|1053.1|1048.1|1052.7|1047.7|1053.2|1048.2|1052.5|1047.5|17
1681466100000|2023-04-14 09:55:00|1052.6|1047.6|1052.9|1047.9|1052.9|1047.9|1052.6|1047.6|12
1681466400000|2023-04-14 10:00:00|1052.8|1047.8|1053|1048|1053|1048|1052.7|1047.7|14
1681466700000|2023-04-14 10:05:00|1052.9|1047.9|1053.3|1048.3|1053.5|1048.5|1052.7|1047.7|18
1681468200000|2023-04-14 10:30:00|1052.8|1047.8|1052.5|1047.5|1053.2|1048.2|1052.4|1047.4|18
1681468500000|2023-04-14 10:35:00|1052.4|1047.4|1053|1048|1053.6|1048.6|1052.3|1047.3|35
1681468800000|2023-04-14 10:40:00|1053.1|1048.1|1053.5|1048.5|1053.5|1048.5|1053|1048|12
1681469100000|2023-04-14 10:45:00|1053.6|1048.6|1053.9|1048.9|1054.1|1049.1|1053.6|1048.6|12
1681469400000|2023-04-14 10:50:00|1053.8|1048.8|1053.8|1048.8|1053.9|1048.9|1053.6|1048.6|13
1681469700000|2023-04-14 10:55:00|1053.7|1048.7|1053.6|1048.6|1053.7|1048.7|1053.1|1048.1|18
1681472100000|2023-04-14 11:35:00|1050.6|1045.6|1050|1045|1050.6|1045.6|1049.3|1044.3|20
1681472400000|2023-04-14 11:40:00|1050.1|1045.1|1051|1046|1051.1|1046.1|1050.1|1045.1|14
1681472700000|2023-04-14 11:45:00|1051.1|1046.1|1051.2|1046.2|1051.4|1046.4|1051|1046|12
1681473000000|2023-04-14 11:50:00|1051.6|1046.6|1051.7|1046.7|1051.7|1046.7|1051|1046|22
1681473300000|2023-04-14 11:55:00|1051.5|1046.5|1052.2|1047.2|1052.2|1047.2|1051.4|1046.4|15
1681473600000|2023-04-14 12:00:00|1052.7|1047.7|1056|1051|1056|1051|1052.7|1047.7|54
1681473900000|2023-04-14 12:05:00|1056.1|1051.1|1054|1049|1056.5|1051.5|1053.9|1048.9|43
1681474200000|2023-04-14 12:10:00|1053.9|1048.9|1055.1|1050.1|1055.3|1050.3|1053.9|1048.9|50
1681474500000|2023-04-14 12:15:00|1055|1050|1056.7|1051.7|1056.8|1051.8|1055|1050|47
1681474800000|2023-04-14 12:20:00|1056.8|1051.8|1053.8|1048.8|1056.8|1051.8|1053.5|1048.5|128
1681475100000|2023-04-14 12:25:00|1053.5|1048.5|1054.2|1044.6|1054.7|1049.6|1052.3|1044.6|84
1681475400000|2023-04-14 12:30:00|1056.8|1044|1048.7|1043.7|1057.1|1049.9|1048.6|1043.6|357
1681475700000|2023-04-14 12:35:00|1048.9|1043.9|1050.5|1045.5|1052.4|1047.4|1048.3|1043.3|303
1681476000000|2023-04-14 12:40:00|1050.4|1045.4|1048.4|1043.4|1051.8|1046.8|1048.4|1043.4|273
1681476300000|2023-04-14 12:45:00|1048.3|1043.3|1049.4|1044.4|1050.1|1045.1|1046.1|1041.1|253
1681476600000|2023-04-14 12:50:00|1049.1|1044.1|1049.4|1044.4|1052|1047|1048.7|1043.7|211
1681476900000|2023-04-14 12:55:00|1048.7|1043.7|1049.4|1044.4|1051.8|1046.8|1047.1|1043.3|207
1681477200000|2023-04-14 13:00:00|1049.3|1044.3|1044.7|1042.9|1049.3|1045.6|1043.4|1038.4|152
1681477500000|2023-04-14 13:05:00|1045|1043.2|1046.6|1044.8|1049.9|1045.4|1045|1042.6|96
1681477800000|2023-04-14 13:10:00|1046.4|1044.6|1048.9|1043.9|1049.1|1045.5|1046.3|1043|89
1681478100000|2023-04-14 13:15:00|1048.8|1043.8|1047.7|1042.7|1049.6|1045.5|1046.7|1041.7|129
1681478400000|2023-04-14 13:20:00|1047.9|1042.9|1048.9|1043.9|1050.4|1045.4|1047.9|1042.9|110
1681478700000|2023-04-14 13:25:00|1049|1044|1049.8|1044.8|1050|1045|1048.9|1043.9|75
1681479000000|2023-04-14 13:30:00|1049.7|1044.7|1051.8|1050|1052.8|1050|1049.3|1044.3|127
1681479300000|2023-04-14 13:35:00|1051.7|1049.9|1053.2|1051.4|1054.5|1051.6|1051.5|1048|82
1681479600000|2023-04-14 13:40:00|1053|1051.2|1055.3|1050.3|1056.1|1052.2|1051.7|1049.7|64
1681479900000|2023-04-14 13:45:00|1053.2|1051.4|1052.6|1050.8|1054.8|1051.7|1052.1|1048.9|62
1681480200000|2023-04-14 13:50:00|1054.5|1049.5|1055.4|1050.4|1055.5|1051.5|1052.5|1049.1|97
1681480500000|2023-04-14 13:55:00|1055.3|1050.3|1055.5|1050.5|1056.1|1051.1|1054.3|1049.3|80
1681480800000|2023-04-14 14:00:00|1055.1|1050.1|1052.8|1047.8|1055.4|1050.4|1051.8|1046.8|231
1681481100000|2023-04-14 14:05:00|1052.7|1047.7|1050.9|1049.1|1053.6|1049.6|1050.4|1047.2|159
1681481400000|2023-04-14 14:10:00|1051|1049.2|1050.9|1049.1|1053.5|1049.6|1050.6|1048|87
1681481700000|2023-04-14 14:15:00|1050.8|1049|1050.3|1048.5|1050.9|1049.1|1049.7|1047.9|111
1681482000000|2023-04-14 14:20:00|1050.2|1048.4|1049|1044|1050.7|1048.9|1048.4|1043.4|78
1681482300000|2023-04-14 14:25:00|1049.1|1044.1|1050.4|1045.4|1051.1|1046.1|1048.9|1043.9|134
1681482600000|2023-04-14 14:30:00|1050.3|1045.3|1049.2|1044.2|1050.7|1045.7|1047.1|1042.7|186
1681482900000|2023-04-14 14:35:00|1049.1|1044.1|1047.6|1042.6|1050|1045|1046.9|1041.9|170
1681483200000|2023-04-14 14:40:00|1047.5|1042.5|1048.1|1043.1|1049.4|1044.4|1046.7|1041.7|151
1681483500000|2023-04-14 14:45:00|1048|1043|1047|1042|1048.8|1044.8|1045.3|1040.3|177
1681483800000|2023-04-14 14:50:00|1047.2|1042.2|1044.4|1039.4|1049.1|1044.8|1043.7|1039.4|176
1681484100000|2023-04-14 14:55:00|1044.3|1039.3|1041.7|1039.9|1044.7|1040.9|1040.2|1037.5|107
1681484400000|2023-04-14 15:00:00|1041.8|1040|1040.9|1035.9|1045.7|1041.8|1040|1035|175
1681484700000|2023-04-14 15:05:00|1040.7|1035.7|1041.7|1036.7|1041.7|1036.7|1040|1035|114
1681485000000|2023-04-14 15:10:00|1041.8|1036.8|1042.6|1037.6|1042.7|1037.7|1041.5|1036.5|108
1681485300000|2023-04-14 15:15:00|1042.7|1037.7|1042.6|1037.6|1042.8|1037.8|1041.6|1036.6|97
1681485600000|2023-04-14 15:20:00|1042.7|1037.7|1042.9|1037.9|1043.1|1038.1|1042|1037|52
1681490400000|2023-04-14 16:40:00|1042.8|1037.8|1042.5|1037.5|1043.3|1038.3|1042.5|1037.5|42
1681490700000|2023-04-14 16:45:00|1040.7|1038.9|1042.9|1037.9|1043.3|1039|1040.4|1037.5|69
1681491000000|2023-04-14 16:50:00|1043|1038|1043.1|1041.3|1044.5|1041.3|1042.9|1038|32
1681491300000|2023-04-14 16:55:00|1044.5|1039.5|1044.1|1042.3|1044.5|1042.3|1042.9|1039.5|37
1681491600000|2023-04-14 17:00:00|1043.9|1042.1|1045.7|1043.9|1047.3|1044.1|1043.9|1040.3|91
1681491900000|2023-04-14 17:05:00|1047.3|1042.3|1047.4|1042.4|1048.2|1044.8|1045.4|1042|58
1681492200000|2023-04-14 17:10:00|1047.5|1042.5|1047.1|1042.1|1047.5|1044.4|1045.7|1042.1|36
1681492500000|2023-04-14 17:15:00|1047.2|1042.2|1045.6|1040.6|1047.2|1043.5|1045.1|1040.6|45
1681492800000|2023-04-14 17:20:00|1045.7|1040.7|1044.4|1042.6|1045.7|1042.8|1044.1|1040.4|29
1681493100000|2023-04-14 17:25:00|1044.5|1042.7|1045.7|1040.7|1046.2|1042.7|1044.3|1040.7|35
1681493400000|2023-04-14 17:30:00|1045.8|1040.8|1046|1041|1046|1041|1045.5|1040.5|20
1681493700000|2023-04-14 17:35:00|1045.9|1040.9|1044.8|1043|1046.2|1043|1044.6|1040.8|20
1681494000000|2023-04-14 17:40:00|1044.7|1042.9|1046.4|1041.4|1046.5|1043.2|1044.6|1041.3|26
1681494300000|2023-04-14 17:45:00|1046.3|1041.3|1045.4|1043.6|1046.5|1043.6|1045|1041.2|16
1681494600000|2023-04-14 17:50:00|1045.3|1043.5|1047.9|1042.9|1047.9|1043.7|1045.2|1042.9|12
1681494900000|2023-04-14 17:55:00|1048|1043|1048.1|1043.1|1048.1|1043.1|1047.8|1042.8|25
1681495200000|2023-04-14 18:00:00|1047.8|1042.8|1047.7|1042.7|1047.8|1042.8|1047.5|1042.5|14
1681495500000|2023-04-14 18:05:00|1047.6|1042.6|1047.7|1042.7|1047.9|1042.9|1047.6|1042.6|10
1681495800000|2023-04-14 18:10:00|1047.8|1042.8|1047.9|1042.9|1047.9|1042.9|1047.7|1042.7|14
1681496100000|2023-04-14 18:15:00|1048|1043|1048.2|1043.2|1048.2|1043.2|1047.9|1042.9|6
1681496400000|2023-04-14 18:20:00|1048.1|1043.1|1048.3|1043.3|1048.3|1045.1|1046.7|1043|27
1681496700000|2023-04-14 18:25:00|1048.2|1043.2|1048.3|1043.3|1048.4|1045|1046.7|1043.2|9
1681497000000|2023-04-14 18:30:00|1048.4|1043.4|1048.2|1043.2|1048.4|1045|1046.8|1043|24
1681497300000|2023-04-14 18:35:00|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1048.3|1043.3|1
1681502400000|2023-04-14 20:00:00|1051.1|1046.1|1051.3|1046.3|1051.4|1046.4|1051.1|1046.1|5
1681502700000|2023-04-14 20:05:00|1051.2|1046.2|1051.6|1046.6|1051.6|1046.6|1051|1046|12
1681503000000|2023-04-14 20:10:00|1051.5|1046.5|1052|1047|1052|1047|1051.5|1046.5|15
1681503300000|2023-04-14 20:15:00|1052.1|1047.1|1052.4|1047.4|1052.5|1047.5|1051.9|1046.9|20
1681503600000|2023-04-14 20:20:00|1052.3|1047.3|1051.6|1046.6|1052.3|1047.3|1051.6|1046.6|20
1681503900000|2023-04-14 20:25:00|1051.8|1046.8|1051.9|1046.9|1052.1|1047.1|1050.8|1045.8|36
1681504200000|2023-04-14 20:30:00|1049.2|1044.2|1049.3|1044.3|1049.7|1044.7|1048.8|1043.8|21
1681504500000|2023-04-14 20:35:00|1049.4|1044.4|1049.4|1044.4|1049.6|1044.6|1049|1044|18
1681504800000|2023-04-14 20:40:00|1049.5|1044.5|1049.4|1044.4|1049.9|1044.9|1049.4|1044.4|11
1681505100000|2023-04-14 20:45:00|1049.5|1044.5|1049.6|1044.6|1050.1|1045.1|1049.5|1044.5|11
1681505400000|2023-04-14 20:50:00|1049.5|1044.5|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|4
1681505700000|2023-04-14 20:55:00|1049.3|1044.3|1049.4|1044.4|1049.4|1044.4|1049.1|1044.1|5
1681682400000|2023-04-16 22:00:00|1048.4|1043.4|1048.8|1043.8|1049.6|1044.6|1048.2|1043.2|75
1681682700000|2023-04-16 22:05:00|1050.4|1045.4|1049.9|1048.1|1050.7|1048.1|1049.1|1045.4|22
1681683000000|2023-04-16 22:10:00|1049.8|1048|1049.2|1047.4|1049.8|1048|1049.2|1047.4|13
1681683300000|2023-04-16 22:15:00|1050.7|1045.7|1050.2|1045.2|1050.7|1045.7|1050.2|1045.2|8
1681683600000|2023-04-16 22:20:00|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1050.1|1045.1|1
1681688400000|2023-04-16 23:40:00|1047.1|1042.1|1047|1042|1047.1|1042.1|1047|1042|2
1681688700000|2023-04-16 23:45:00|1046.1|1041.1|1046.2|1041.2|1046.5|1041.5|1045.9|1040.9|21
1681689000000|2023-04-16 23:50:00|1046.1|1041.1|1045.9|1040.9|1046.1|1041.1|1045.7|1040.7|15
1681689300000|2023-04-16 23:55:00|1046|1041|1045.5|1040.5|1046|1041|1045.2|1040.2|14
1681689600000|2023-04-17 00:00:00|1045.6|1040.6|1045.6|1040.6|1045.9|1040.9|1045.3|1040.3|40
1681689900000|2023-04-17 00:05:00|1045.5|1040.5|1045.4|1040.4|1045.5|1040.5|1044.9|1039.9|24
1681690200000|2023-04-17 00:10:00|1045.6|1040.6|1044.7|1039.7|1045.9|1040.9|1044.5|1039.5|41
1681690500000|2023-04-17 00:15:00|1044.8|1039.8|1044.4|1039.4|1045.4|1040.4|1043.9|1038.9|25
1681690800000|2023-04-17 00:20:00|1044.3|1039.3|1044.7|1039.7|1045.6|1040.6|1044.3|1039.3|31
1681691100000|2023-04-17 00:25:00|1045|1040|1044|1039|1045|1040|1043.8|1038.8|23
1681691400000|2023-04-17 00:30:00|1044.2|1039.2|1044.4|1039.4|1044.8|1039.8|1044.2|1039.2|27
1681691700000|2023-04-17 00:35:00|1044.3|1039.3|1044.1|1039.1|1044.4|1039.4|1044|1039|6
1681692000000|2023-04-17 00:40:00|1044.2|1039.2|1043.7|1038.7|1044.2|1039.2|1043.7|1038.7|14
1681692300000|2023-04-17 00:45:00|1043.6|1038.6|1043.4|1038.4|1043.6|1038.6|1043.3|1038.3|9
1681692600000|2023-04-17 00:50:00|1043.3|1038.3|1043.1|1038.1|1043.3|1038.3|1042.9|1037.9|18
1681692900000|2023-04-17 00:55:00|1043.2|1038.2|1042.2|1037.2|1043.4|1038.4|1042.2|1037.2|26
1681693200000|2023-04-17 01:00:00|1042.5|1037.5|1042.3|1037.3|1042.7|1037.7|1041.8|1036.8|91
1681693500000|2023-04-17 01:05:00|1042.2|1037.2|1042|1037|1042.7|1037.7|1041.9|1036.9|65
1681693800000|2023-04-17 01:10:00|1041.9|1036.9|1041.8|1036.8|1042.4|1037.4|1041.2|1036.2|51
1681694100000|2023-04-17 01:15:00|1041.7|1036.7|1043.1|1038.1|1043.1|1038.1|1041.4|1036.4|43
1681694400000|2023-04-17 01:20:00|1043|1038|1043.1|1038.1|1043.1|1038.1|1042.5|1037.5|11
1681694700000|2023-04-17 01:25:00|1042.9|1037.9|1042.9|1037.9|1043.1|1038.1|1042.8|1037.8|25
1681695000000|2023-04-17 01:30:00|1043.1|1038.1|1043.8|1038.8|1043.9|1038.9|1043.1|1038.1|50
1681695300000|2023-04-17 01:35:00|1043.9|1038.9|1044.8|1039.8|1044.9|1039.9|1043.8|1038.8|39
1681695600000|2023-04-17 01:40:00|1044.7|1039.7|1044.8|1039.8|1044.9|1039.9|1044.6|1039.6|23
1681695900000|2023-04-17 01:45:00|1044.9|1039.9|1044.5|1039.5|1045.6|1040.6|1044.5|1039.5|34
1681696200000|2023-04-17 01:50:00|1044.2|1039.2|1044.6|1039.6|1045|1040|1044.2|1039.2|33
1681696500000|2023-04-17 01:55:00|1044.7|1039.7|1042.9|1037.9|1044.7|1039.7|1042.9|1037.9|16
1681696800000|2023-04-17 02:00:00|1042.8|1037.8|1043.1|1038.1|1043.2|1038.2|1042.8|1037.8|39
1681697100000|2023-04-17 02:05:00|1043|1038|1043.1|1038.1|1043.2|1038.2|1042.9|1037.9|39
1681697400000|2023-04-17 02:10:00|1043|1038|1042.8|1037.8|1043.1|1038.1|1042.3|1037.3|17
1681697700000|2023-04-17 02:15:00|1042.9|1037.9|1043.4|1038.4|1043.4|1038.4|1042.5|1037.5|31
1681698000000|2023-04-17 02:20:00|1043.8|1038.8|1043.6|1038.6|1043.8|1038.8|1043.3|1038.3|18
1681698300000|2023-04-17 02:25:00|1043.5|1038.5|1043.1|1038.1|1044.3|1039.3|1043|1038|20
1681698600000|2023-04-17 02:30:00|1043|1038|1043.4|1038.4|1043.8|1038.8|1043|1038|33
1681698900000|2023-04-17 02:35:00|1043.5|1038.5|1044.6|1039.6|1044.6|1039.6|1043.5|1038.5|46
1681699200000|2023-04-17 02:40:00|1044.5|1039.5|1043.5|1038.5|1044.9|1039.9|1043.3|1038.3|39
1681699500000|2023-04-17 02:45:00|1043.4|1038.4|1043.4|1038.4|1043.4|1038.4|1042.9|1037.9|20
1681699800000|2023-04-17 02:50:00|1043.3|1038.3|1044.2|1039.2|1044.3|1039.3|1042.9|1037.9|28
1681700100000|2023-04-17 02:55:00|1044.1|1039.1|1043.9|1038.9|1044.1|1039.1|1043.7|1038.7|20
1681700400000|2023-04-17 03:00:00|1044|1039|1043.6|1038.6|1044|1039|1043.3|1038.3|15
1681700700000|2023-04-17 03:05:00|1043.7|1038.7|1043.7|1038.7|1043.9|1038.9|1043.3|1038.3|26
1681701000000|2023-04-17 03:10:00|1043.8|1038.8|1043.8|1038.8|1043.8|1038.8|1043.5|1038.5|9
1681701300000|2023-04-17 03:15:00|1043.7|1038.7|1043.8|1038.8|1043.8|1038.8|1043.3|1038.3|17
1681701600000|2023-04-17 03:20:00|1043.6|1038.6|1044.5|1039.5|1044.9|1039.9|1043.6|1038.6|17
1681701900000|2023-04-17 03:25:00|1044.4|1039.4|1044.5|1039.5|1044.6|1039.6|1044.4|1039.4|12
1681702200000|2023-04-17 03:30:00|1044.4|1039.4|1043.5|1038.5|1044.7|1039.7|1043.4|1038.4|23
1681702500000|2023-04-17 03:35:00|1043.6|1038.6|1043.4|1038.4|1043.9|1038.9|1043.3|1038.3|16
1681702800000|2023-04-17 03:40:00|1043.5|1038.5|1043.7|1038.7|1043.8|1038.8|1043.4|1038.4|9
1681703100000|2023-04-17 03:45:00|1043.8|1038.8|1043.6|1038.6|1043.8|1038.8|1043.4|1038.4|17
1681703400000|2023-04-17 03:50:00|1043.7|1038.7|1043.8|1038.8|1043.8|1038.8|1043.5|1038.5|27
1681703700000|2023-04-17 03:55:00|1043.7|1038.7|1043.4|1038.4|1043.8|1038.8|1043.3|1038.3|19
1681704000000|2023-04-17 04:00:00|1043.6|1038.6|1043.3|1038.3|1043.7|1038.7|1043.1|1038.1|14
1681704300000|2023-04-17 04:05:00|1043.4|1038.4|1044.3|1039.3|1044.6|1039.6|1043.4|1038.4|7
1681704600000|2023-04-17 04:10:00|1044.2|1039.2|1044.2|1039.2|1044.3|1039.3|1044.2|1039.2|3
1681704900000|2023-04-17 04:15:00|1044.3|1039.3|1044.3|1039.3|1044.6|1039.6|1043.9|1038.9|18
1681705200000|2023-04-17 04:20:00|1044.1|1039.1|1043.9|1038.9|1044.1|1039.1|1043.6|1038.6|22
1681705500000|2023-04-17 04:25:00|1043.8|1038.8|1044.1|1039.1|1044.1|1039.1|1043.6|1038.6|15
1681705800000|2023-04-17 04:30:00|1043.7|1038.7|1043.3|1038.3|1043.8|1038.8|1043.3|1038.3|15
1681706100000|2023-04-17 04:35:00|1043.2|1038.2|1044|1039|1044.1|1039.1|1043.2|1038.2|14
1681706400000|2023-04-17 04:40:00|1044.1|1039.1|1044.1|1039.1|1044.6|1039.6|1044|1039|9
1681706700000|2023-04-17 04:45:00|1044|1039|1043.7|1038.7|1044.1|1039.1|1043.6|1038.6|13
1681707000000|2023-04-17 04:50:00|1043.8|1038.8|1044|1039|1044.1|1039.1|1043.7|1038.7|8
1681707300000|2023-04-17 04:55:00|1044.1|1039.1|1043.7|1038.7|1044.1|1039.1|1043.6|1038.6|10
1681707600000|2023-04-17 05:00:00|1044|1039|1043.8|1038.8|1044|1039|1043.6|1038.6|37
1681707900000|2023-04-17 05:05:00|1043.9|1038.9|1044.1|1039.1|1044.6|1039.6|1043.8|1038.8|30
1681708200000|2023-04-17 05:10:00|1044|1039|1043.8|1038.8|1044|1039|1043.8|1038.8|6
1681708500000|2023-04-17 05:15:00|1043.9|1038.9|1043.8|1038.8|1044.2|1039.2|1043.6|1038.6|15
1681708800000|2023-04-17 05:20:00|1043.7|1038.7|1043.7|1038.7|1043.9|1038.9|1043.6|1038.6|16
1681709100000|2023-04-17 05:25:00|1043.8|1038.8|1044.7|1039.7|1044.7|1039.7|1043.8|1038.8|18
1681709400000|2023-04-17 05:30:00|1044.6|1039.6|1045.5|1040.5|1045.9|1040.9|1044.6|1039.6|47
1681709700000|2023-04-17 05:35:00|1045.4|1040.4|1045.4|1040.4|1045.5|1040.5|1045|1040|30
1681710000000|2023-04-17 05:40:00|1045.2|1040.2|1046|1041|1046.4|1041.4|1045|1040|33
1681710300000|2023-04-17 05:45:00|1046.1|1041.1|1048|1043|1048|1043|1045.8|1040.8|57
1681710600000|2023-04-17 05:50:00|1047.9|1042.9|1048.4|1043.4|1048.5|1043.5|1047.9|1042.9|50
1681710900000|2023-04-17 05:55:00|1048.6|1043.6|1048.1|1043.1|1048.6|1043.6|1048|1043|33
1681711200000|2023-04-17 06:00:00|1047.9|1042.9|1045.5|1040.5|1048|1043|1045.4|1040.4|98
1681711500000|2023-04-17 06:05:00|1045.6|1040.6|1046.4|1041.4|1047.1|1042.1|1045.3|1040.3|139
1681711800000|2023-04-17 06:10:00|1045.9|1040.9|1046.3|1041.3|1047.6|1042.6|1045.8|1040.8|133
1681712100000|2023-04-17 06:15:00|1046.8|1041.8|1046.4|1041.4|1047.2|1042.2|1045.8|1040.8|84
1681712400000|2023-04-17 06:20:00|1047|1042|1045.8|1040.8|1047|1042|1045.4|1040.4|87
1681712700000|2023-04-17 06:25:00|1046.1|1041.1|1046.6|1041.6|1047.2|1042.2|1045.4|1040.4|101
1681713000000|2023-04-17 06:30:00|1046.8|1041.8|1045.7|1040.7|1047|1042|1045.6|1040.6|113
1681713300000|2023-04-17 06:35:00|1045.5|1040.5|1046.2|1041.2|1047.3|1042.3|1045.5|1040.5|105
1681713600000|2023-04-17 06:40:00|1046.1|1041.1|1047.1|1042.1|1047.6|1042.6|1046.1|1041.1|66
1681713900000|2023-04-17 06:45:00|1047.9|1042.9|1047.3|1042.3|1048.3|1043.3|1046.7|1041.7|79
1681714200000|2023-04-17 06:50:00|1046.9|1041.9|1047.9|1042.9|1048.3|1043.3|1046.9|1041.9|81
1681714500000|2023-04-17 06:55:00|1048.3|1043.3|1047.1|1042.1|1049.1|1044.1|1047.1|1042.1|97
1681714800000|2023-04-17 07:00:00|1047|1042|1047.6|1042.6|1048.4|1043.4|1045.9|1040.9|109
1681715100000|2023-04-17 07:05:00|1047.2|1042.2|1049.3|1044.3|1049.7|1044.7|1047.2|1042.2|96
1681715400000|2023-04-17 07:10:00|1049.2|1044.2|1049.4|1044.4|1050.5|1045.5|1048.5|1043.5|107
1681715700000|2023-04-17 07:15:00|1049.2|1044.2|1049.3|1044.3|1050.1|1045.1|1048.3|1043.3|85
1681716000000|2023-04-17 07:20:00|1048.8|1043.8|1049.3|1044.3|1049.8|1044.8|1048|1043|114
1681716300000|2023-04-17 07:25:00|1048.9|1043.9|1048.8|1043.8|1049.7|1044.7|1048.3|1043.3|88
1681716600000|2023-04-17 07:30:00|1048.7|1043.7|1049.5|1044.5|1051.1|1046.1|1048.1|1043.1|101
1681716900000|2023-04-17 07:35:00|1050.1|1045.1|1049.7|1044.7|1051.1|1046.1|1049|1044|92
1681717200000|2023-04-17 07:40:00|1050.4|1045.4|1048|1043|1051|1046|1047.9|1042.9|89
1681717500000|2023-04-17 07:45:00|1048.4|1043.4|1048.7|1043.7|1050.4|1045.4|1048|1043|67
1681717800000|2023-04-17 07:50:00|1049.5|1044.5|1048.1|1043.1|1050.3|1045.3|1048.1|1043.1|65
1681718100000|2023-04-17 07:55:00|1048|1043|1048.2|1043.2|1049.9|1044.9|1047.9|1042.9|68
1681718400000|2023-04-17 08:00:00|1048.8|1043.8|1048.8|1043.8|1050.2|1045.2|1047.7|1042.7|97
1681718700000|2023-04-17 08:05:00|1049.9|1044.9|1048.5|1043.5|1049.9|1044.9|1046.9|1041.9|80
1681719000000|2023-04-17 08:10:00|1048.7|1043.7|1048.9|1043.9|1049.7|1044.7|1048.6|1043.6|43
1681719300000|2023-04-17 08:15:00|1049|1044|1048.8|1043.8|1049.4|1044.4|1047.9|1042.9|39
1681719600000|2023-04-17 08:20:00|1048.7|1043.7|1048|1043|1048.9|1043.9|1047.8|1042.8|43
1681719900000|2023-04-17 08:25:00|1047.9|1042.9|1048.2|1043.2|1048.2|1043.2|1047.5|1042.5|39
1681720200000|2023-04-17 08:30:00|1048.1|1043.1|1050.5|1045.5|1050.9|1046.1|1047.8|1042.8|61
1681720500000|2023-04-17 08:35:00|1050.3|1045.3|1050.5|1045.5|1050.8|1045.8|1049.6|1044.6|52
1681720800000|2023-04-17 08:40:00|1050.6|1045.6|1051|1046|1051.2|1046.2|1050.3|1045.3|59
1681721100000|2023-04-17 08:45:00|1051.7|1046.7|1051.7|1046.7|1051.9|1046.9|1050|1045|164
1681721400000|2023-04-17 08:50:00|1051.6|1046.6|1051.4|1046.4|1052.1|1047.1|1051.4|1046.4|88
1681721700000|2023-04-17 08:55:00|1051.3|1046.3|1053.3|1048.3|1054|1049|1050.4|1045.4|87
1681722000000|2023-04-17 09:00:00|1053.1|1048.1|1052.2|1047.2|1054.3|1051.2|1050.4|1045.7|103
1681722300000|2023-04-17 09:05:00|1052.6|1047.6|1054.1|1049.1|1054.4|1049.4|1052.5|1047.5|40
1681722600000|2023-04-17 09:10:00|1054.2|1049.2|1054.1|1049.1|1054.8|1049.8|1053.9|1048.9|42
1681722900000|2023-04-17 09:15:00|1054.2|1049.2|1053.7|1048.7|1054.6|1049.6|1053|1048|39
1681723200000|2023-04-17 09:20:00|1053.6|1048.6|1052.6|1047.6|1053.7|1048.7|1052.6|1047.6|47
1681723500000|2023-04-17 09:25:00|1052.7|1047.7|1054.1|1052.3|1054.1|1052.3|1052.7|1047.7|31
1681723800000|2023-04-17 09:30:00|1054.2|1052.4|1056.9|1051.9|1057.1|1053.8|1053.9|1050.4|47
1681724100000|2023-04-17 09:35:00|1057|1052|1058|1053|1058.6|1053.6|1056.2|1051.2|82
1681724400000|2023-04-17 09:40:00|1058.1|1053.1|1056.8|1051.8|1058.1|1053.1|1054.8|1050.7|73
1681724700000|2023-04-17 09:45:00|1056.9|1051.9|1055.9|1050.9|1056.9|1051.9|1055.5|1050.5|57
1681725000000|2023-04-17 09:50:00|1055.8|1050.8|1056.2|1051.2|1056.5|1051.5|1055|1050|45
1681725300000|2023-04-17 09:55:00|1056.1|1051.1|1057.6|1052.6|1057.8|1052.8|1056|1051|42
1681725600000|2023-04-17 10:00:00|1057.8|1052.8|1057.9|1052.9|1058.7|1053.7|1057.6|1052.6|63
1681725900000|2023-04-17 10:05:00|1058.3|1053.3|1056.4|1051.4|1058.4|1053.4|1056.4|1051.4|50
1681726200000|2023-04-17 10:10:00|1055.8|1050.8|1053.9|1048.9|1055.8|1050.8|1053.8|1048.8|81
1681726500000|2023-04-17 10:15:00|1054|1049|1053.9|1048.9|1054.6|1049.6|1053.4|1048.4|88
1681726800000|2023-04-17 10:20:00|1054|1049|1054|1049|1054.2|1049.2|1053.5|1048.5|41
1681727100000|2023-04-17 10:25:00|1054.1|1049.1|1054.1|1049.1|1054.2|1049.2|1053.6|1048.6|71
1681727400000|2023-04-17 10:30:00|1053.9|1048.9|1054.5|1049.5|1055.1|1050.1|1053.9|1048.9|60
1681727700000|2023-04-17 10:35:00|1054.4|1049.4|1053.3|1048.3|1054.5|1049.5|1053.1|1048.1|58
1681728000000|2023-04-17 10:40:00|1052.8|1047.8|1053.9|1052.1|1054|1052.1|1051.1|1047.6|63
1681728300000|2023-04-17 10:45:00|1053.7|1051.9|1054.5|1049.5|1055|1052|1053.1|1049.5|21
1681728600000|2023-04-17 10:50:00|1054.2|1049.2|1053.4|1048.4|1055.1|1050.1|1053.1|1048.1|29
1681728900000|2023-04-17 10:55:00|1053.5|1048.5|1053.3|1048.3|1053.8|1048.8|1051.6|1046.6|55
1681729200000|2023-04-17 11:00:00|1052.7|1047.7|1053.4|1048.4|1053.9|1048.9|1052|1047|59
1681729500000|2023-04-17 11:05:00|1052.8|1047.8|1053.8|1048.8|1053.8|1048.8|1052.3|1047.3|36
1681729800000|2023-04-17 11:10:00|1054.1|1049.1|1053.9|1048.9|1054.7|1049.7|1053.5|1048.5|30
1681730100000|2023-04-17 11:15:00|1053.4|1048.4|1052.7|1047.7|1053.7|1048.7|1052.2|1047.2|66
1681730400000|2023-04-17 11:20:00|1052.8|1047.8|1053.6|1048.6|1054.5|1049.5|1052.8|1047.8|48
1681730700000|2023-04-17 11:25:00|1053.7|1048.7|1051.5|1046.5|1054.2|1050|1051.3|1046.3|51
1681731000000|2023-04-17 11:30:00|1052.2|1047.2|1053|1048|1054|1049|1052.2|1047.2|69
1681731300000|2023-04-17 11:35:00|1052.8|1047.8|1053.7|1048.7|1054.4|1049.4|1052.4|1047.4|51
1681731600000|2023-04-17 11:40:00|1053.8|1048.8|1054.3|1049.3|1054.4|1049.4|1053.2|1048.2|35
1681731900000|2023-04-17 11:45:00|1053.6|1048.6|1052.4|1047.4|1053.8|1048.8|1051.8|1046.8|42
1681732200000|2023-04-17 11:50:00|1051.7|1046.7|1052.9|1047.9|1053.8|1048.8|1051.7|1046.7|73
1681732500000|2023-04-17 11:55:00|1052.5|1047.5|1053.8|1048.8|1054.3|1049.3|1052.4|1047.4|82
1681732800000|2023-04-17 12:00:00|1054.2|1049.2|1057.3|1052.3|1057.5|1052.5|1053.4|1048.4|113
1681733100000|2023-04-17 12:05:00|1056.8|1051.8|1058.3|1053.3|1059|1054|1056.4|1051.4|176
1681733400000|2023-04-17 12:10:00|1058.4|1053.4|1057|1052|1058.4|1053.4|1056.1|1051.1|167
1681733700000|2023-04-17 12:15:00|1057.5|1052.5|1055.1|1050.1|1058.1|1053.1|1054.7|1049.7|118
1681734000000|2023-04-17 12:20:00|1055.7|1050.7|1056.1|1051.1|1061.6|1056.6|1055.7|1050.7|241
1681734300000|2023-04-17 12:25:00|1056.5|1051.5|1055.4|1050.4|1056.5|1051.5|1054|1049|160
1681734600000|2023-04-17 12:30:00|1053.6|1048.6|1053.1|1048.1|1054.9|1049.9|1051.2|1046.2|252
1681734900000|2023-04-17 12:35:00|1052.8|1047.8|1054.6|1052.8|1056.3|1054.5|1051.6|1046.6|171
1681735200000|2023-04-17 12:40:00|1054.5|1052.7|1054.1|1052.3|1057.5|1053.9|1054|1049.4|167
1681735500000|2023-04-17 12:45:00|1056|1051|1054.3|1049.3|1056|1052.8|1052.5|1048.2|197
1681735800000|2023-04-17 12:50:00|1053.8|1048.8|1055.4|1050.4|1057.9|1054.1|1052.9|1048.1|147
1681736100000|2023-04-17 12:55:00|1055.9|1050.9|1057.1|1052.1|1057.6|1054.4|1055.3|1050.6|144
1681736400000|2023-04-17 13:00:00|1056.6|1051.6|1059.3|1054.3|1060|1056.4|1055.7|1050.9|235
1681736700000|2023-04-17 13:05:00|1059.4|1054.4|1060.9|1055.9|1062.2|1057.6|1057|1052|238
1681737000000|2023-04-17 13:10:00|1060.8|1055.8|1058.4|1053.4|1061.4|1056.4|1057.5|1052.5|135
1681737300000|2023-04-17 13:15:00|1058.5|1053.5|1057|1052|1059.3|1054.3|1056|1051|147
1681737600000|2023-04-17 13:20:00|1057.1|1052.1|1056.9|1051.9|1057.2|1052.2|1055.4|1050.4|145
1681737900000|2023-04-17 13:25:00|1056.8|1051.8|1057.9|1052.9|1058.5|1053.5|1056.8|1051.8|101
1681738200000|2023-04-17 13:30:00|1057.4|1052.4|1058.3|1053.3|1059.2|1054.2|1057.1|1052.1|225
1681738500000|2023-04-17 13:35:00|1058.2|1053.2|1056|1051|1059.9|1054.9|1055.7|1050.7|217
1681738800000|2023-04-17 13:40:00|1055.9|1050.9|1056.6|1051.6|1058.1|1053.1|1055.9|1050.9|159
1681739100000|2023-04-17 13:45:00|1056.5|1051.5|1057.9|1052.9|1058.9|1053.9|1053.5|1048.5|272
1681739400000|2023-04-17 13:50:00|1058|1053|1058.4|1053.4|1059.5|1054.5|1057.8|1052.8|184
1681739700000|2023-04-17 13:55:00|1058.9|1053.9|1055.4|1050.4|1058.9|1053.9|1055.3|1050.3|188
1681740000000|2023-04-17 14:00:00|1055.2|1050.2|1055.5|1050.5|1057.6|1052.6|1054.9|1049.9|220
1681740300000|2023-04-17 14:05:00|1055.3|1050.3|1056.1|1051.1|1057|1052|1053.6|1048.6|161
1681740600000|2023-04-17 14:10:00|1056|1051|1057.4|1052.4|1057.5|1052.5|1055.5|1050.5|128
1681740900000|2023-04-17 14:15:00|1057.2|1052.2|1056.7|1051.7|1057.5|1052.5|1055.1|1050.1|165
1681741200000|2023-04-17 14:20:00|1057.3|1052.3|1058.9|1053.9|1059.5|1054.5|1056.7|1051.7|168
1681741500000|2023-04-17 14:25:00|1058.8|1053.8|1056.9|1051.9|1058.8|1053.8|1056.4|1051.4|146
1681741800000|2023-04-17 14:30:00|1056.8|1051.8|1055.3|1050.3|1057.3|1053.6|1054.1|1049.1|215
1681742100000|2023-04-17 14:35:00|1055.5|1050.5|1054.3|1049.3|1056.2|1051.2|1052.9|1047.9|217
1681742400000|2023-04-17 14:40:00|1054.4|1049.4|1050.7|1045.7|1054.5|1049.5|1050.3|1045.5|275
1681742700000|2023-04-17 14:45:00|1050.8|1045.8|1049.3|1044.3|1051.3|1046.3|1047.6|1042.6|392
1681743000000|2023-04-17 14:50:00|1049.1|1044.1|1051.9|1046.9|1052.5|1049.4|1048.5|1043.5|270
1681743300000|2023-04-17 14:55:00|1051.8|1046.8|1051.9|1046.9|1052.7|1047.7|1050.5|1045.5|219
1681743600000|2023-04-17 15:00:00|1051.5|1046.5|1054.6|1049.6|1055.7|1050.7|1051.5|1046.5|255
1681743900000|2023-04-17 15:05:00|1054.5|1049.5|1055.1|1050.1|1056.6|1052.5|1054.2|1049.2|144
1681744200000|2023-04-17 15:10:00|1055.2|1050.2|1057|1052|1057.1|1052.1|1054.4|1049.4|118
1681744500000|2023-04-17 15:15:00|1057.5|1052.5|1057.8|1052.8|1058.5|1053.5|1056.2|1051.2|146
1681744800000|2023-04-17 15:20:00|1057.6|1052.6|1057.8|1052.8|1058.7|1053.7|1057.2|1052.2|126
1681745100000|2023-04-17 15:25:00|1058.3|1053.3|1058.5|1053.5|1059.3|1054.3|1057.6|1052.6|136
1681745400000|2023-04-17 15:30:00|1058.4|1053.4|1054.4|1049.4|1058.4|1053.4|1054.4|1049.4|187
1681745700000|2023-04-17 15:35:00|1054.5|1049.5|1054.5|1049.5|1055.6|1050.6|1053.6|1048.6|150
1681746000000|2023-04-17 15:40:00|1054.3|1049.3|1052.7|1047.7|1054.9|1049.9|1051.9|1046.9|141
1681746300000|2023-04-17 15:45:00|1052.4|1047.4|1053.9|1048.9|1054.4|1049.4|1052.1|1047.1|156
1681746600000|2023-04-17 15:50:00|1053.8|1048.8|1053.2|1048.2|1054|1049|1052.9|1047.9|105
1681746900000|2023-04-17 15:55:00|1053.1|1048.1|1054.4|1049.4|1055.1|1050.1|1052.7|1047.7|114
1681747200000|2023-04-17 16:00:00|1054.6|1049.6|1054.5|1049.5|1055.9|1052.2|1053.2|1049.4|60
1681747500000|2023-04-17 16:05:00|1054.4|1049.4|1055|1050|1055.8|1050.8|1053.8|1048.8|86
1681747800000|2023-04-17 16:10:00|1055.1|1050.1|1054.5|1049.5|1056.2|1052.3|1054|1049.5|99
1681748100000|2023-04-17 16:15:00|1054.7|1049.7|1056.1|1051.1|1057.3|1053.4|1054.2|1049.2|108
1681748400000|2023-04-17 16:20:00|1056.2|1051.2|1056|1051|1057|1052.7|1054.5|1050|81
1681748700000|2023-04-17 16:25:00|1055.1|1050.1|1055.6|1050.6|1056.5|1053|1054.6|1049.6|70
1681749000000|2023-04-17 16:30:00|1055.1|1050.1|1053.6|1048.6|1056|1051|1053.6|1048.6|79
1681749300000|2023-04-17 16:35:00|1054.5|1049.5|1055.6|1050.6|1055.6|1051.7|1053.1|1048.6|115
1681749600000|2023-04-17 16:40:00|1055|1050|1054.1|1049.1|1056.4|1051.4|1054.1|1049.1|149
1681749900000|2023-04-17 16:45:00|1055.1|1050.1|1053.5|1048.5|1055.6|1050.6|1053.5|1048.5|115
1681750200000|2023-04-17 16:50:00|1054.6|1049.6|1052.5|1047.5|1054.6|1049.6|1052.3|1047.3|84
1681750500000|2023-04-17 16:55:00|1053.4|1048.4|1053|1048|1053.8|1050|1051.2|1046.7|89
1681750800000|2023-04-17 17:00:00|1052.9|1047.9|1053.2|1048.2|1053.5|1049.4|1050.6|1046.5|193
1681751100000|2023-04-17 17:05:00|1052.6|1047.6|1053.7|1048.7|1054.1|1049.1|1051.8|1046.8|95
1681751400000|2023-04-17 17:10:00|1052.7|1047.7|1053|1048|1054.6|1050.3|1051.4|1047.2|123
1681751700000|2023-04-17 17:15:00|1052.1|1047.1|1053.8|1048.8|1053.8|1049.4|1051.1|1046.7|82
1681752000000|2023-04-17 17:20:00|1053.9|1048.9|1054.5|1049.5|1054.8|1049.8|1052.8|1047.8|94
1681752300000|2023-04-17 17:25:00|1053.8|1048.8|1054.8|1049.8|1055.6|1050.6|1053.8|1048.8|71
1681752600000|2023-04-17 17:30:00|1054.7|1049.7|1055.6|1050.6|1055.9|1050.9|1054.7|1049.7|70
1681752900000|2023-04-17 17:35:00|1054.8|1049.8|1054.3|1049.3|1055.7|1050.7|1054.2|1049.2|39
1681753200000|2023-04-17 17:40:00|1055|1050|1055|1050|1055.2|1050.2|1054.1|1049.1|61
1681753500000|2023-04-17 17:45:00|1054.3|1049.3|1055.3|1050.3|1055.4|1050.4|1054|1049|56
1681753800000|2023-04-17 17:50:00|1054.5|1049.5|1054.6|1049.6|1055.7|1051.7|1053.5|1049.2|75
1681754100000|2023-04-17 17:55:00|1054.7|1049.7|1054.5|1049.5|1055.3|1050.3|1054.1|1049.1|72
1681754400000|2023-04-17 18:00:00|1055.1|1050.1|1054.9|1049.9|1055.5|1050.5|1054|1049|74
1681754700000|2023-04-17 18:05:00|1054.8|1049.8|1054.8|1049.8|1055.7|1050.7|1054.3|1049.3|45
1681755000000|2023-04-17 18:10:00|1054.7|1049.7|1055.1|1050.1|1055.4|1050.4|1054.2|1049.2|52
1681755300000|2023-04-17 18:15:00|1054.9|1049.9|1054.5|1049.5|1055.6|1050.6|1054.3|1049.3|35
1681755600000|2023-04-17 18:20:00|1054.6|1049.6|1054.2|1049.2|1054.9|1049.9|1054.1|1049.1|34
1681755900000|2023-04-17 18:25:00|1054.3|1049.3|1053.9|1048.9|1054.7|1049.7|1053.5|1048.5|57
1681756200000|2023-04-17 18:30:00|1053.7|1048.7|1054.4|1049.4|1054.9|1049.9|1053.3|1048.3|85
1681756500000|2023-04-17 18:35:00|1053.9|1048.9|1054.3|1049.3|1055|1050|1053.9|1048.9|88
1681756800000|2023-04-17 18:40:00|1054.6|1049.6|1055.2|1050.2|1055.8|1050.8|1053.9|1048.9|114
1681757100000|2023-04-17 18:45:00|1055.1|1050.1|1055|1050|1056|1051|1054.7|1049.7|86
1681757400000|2023-04-17 18:50:00|1055.3|1050.3|1054.9|1049.9|1055.5|1050.5|1054.9|1049.9|82
1681757700000|2023-04-17 18:55:00|1054.8|1049.8|1055.6|1050.6|1056|1051|1054.6|1049.6|83
1681758000000|2023-04-17 19:00:00|1055.3|1050.3|1055.6|1050.6|1055.9|1050.9|1054.7|1049.7|37
1681758300000|2023-04-17 19:05:00|1055.3|1050.3|1055|1050|1056|1051|1055|1050|36
1681758600000|2023-04-17 19:10:00|1055.8|1050.8|1054.5|1049.5|1056.1|1051.1|1054.5|1049.5|60
1681758900000|2023-04-17 19:15:00|1054.7|1049.7|1055.1|1050.1|1055.4|1050.4|1054.2|1049.2|46
1681759200000|2023-04-17 19:20:00|1054.9|1049.9|1055.7|1050.7|1056|1051|1054.4|1049.4|59
1681759500000|2023-04-17 19:25:00|1055.1|1050.1|1055.7|1050.7|1056.3|1051.3|1054.9|1049.9|59
1681759800000|2023-04-17 19:30:00|1055.2|1050.2|1055.9|1050.9|1056.1|1051.1|1055.2|1050.2|32
1681760100000|2023-04-17 19:35:00|1056|1051|1055.5|1050.5|1056.3|1051.3|1055|1050|34
1681760400000|2023-04-17 19:40:00|1054.9|1049.9|1054.7|1049.7|1055.8|1050.8|1054.5|1049.5|31
1681760700000|2023-04-17 19:45:00|1054.6|1049.6|1055|1050|1055.6|1050.6|1054.5|1049.5|58
1681761000000|2023-04-17 19:50:00|1055.1|1050.1|1055.7|1050.7|1055.9|1050.9|1054.6|1049.6|57
1681761300000|2023-04-17 19:55:00|1055.3|1050.3|1055.2|1050.2|1056.1|1051.1|1055.1|1050.1|85
1681761600000|2023-04-17 20:00:00|1055.5|1050.5|1055.1|1050.1|1056.2|1051.2|1055.1|1050.1|57
1681761900000|2023-04-17 20:05:00|1055.8|1050.8|1055.7|1050.7|1055.9|1050.9|1055.1|1050.1|18
1681762200000|2023-04-17 20:10:00|1056|1051|1055.8|1050.8|1056|1051|1055.2|1050.2|31
1681762500000|2023-04-17 20:15:00|1055.2|1050.2|1055.5|1050.5|1055.8|1050.8|1054.7|1049.7|31
1681762800000|2023-04-17 20:20:00|1055.4|1050.4|1055.6|1050.6|1055.6|1050.6|1054.5|1049.5|32
1681763100000|2023-04-17 20:25:00|1055.4|1050.4|1055.5|1050.5|1056|1051|1054.9|1049.9|20
1681763400000|2023-04-17 20:30:00|1055.4|1050.4|1054.9|1049.9|1055.5|1050.5|1054.9|1049.9|16
1681763700000|2023-04-17 20:35:00|1055.3|1050.3|1055.2|1050.2|1055.3|1050.3|1054.8|1049.8|14
1681764000000|2023-04-17 20:40:00|1054.8|1049.8|1054.6|1049.6|1055.6|1050.6|1054.6|1049.6|31
1681764300000|2023-04-17 20:45:00|1055|1050|1054.6|1049.6|1055.2|1050.2|1054.6|1049.6|34
1681764600000|2023-04-17 20:50:00|1054.8|1049.8|1054.9|1049.9|1055.5|1050.5|1054.3|1049.3|42
1681764900000|2023-04-17 20:55:00|1054.8|1049.8|1054.3|1049.3|1054.9|1049.9|1054.3|1049.3|23
1681768800000|2023-04-17 22:00:00|1056.7|1047.3|1054.2|1049.2|1056.7|1049.2|1054.2|1047.3|20
1681769100000|2023-04-17 22:05:00|1054.1|1049.1|1053.9|1048.9|1054.5|1049.5|1053.8|1048.8|11
1681769400000|2023-04-17 22:10:00|1053.8|1048.8|1053.9|1048.9|1054|1049|1053.8|1048.8|6
1681769700000|2023-04-17 22:15:00|1054|1049|1054.3|1049.3|1054.4|1049.4|1054|1049|3
1681770300000|2023-04-17 22:25:00|1054.4|1049.4|1054.5|1049.5|1054.5|1049.5|1054.3|1049.3|4
1681770600000|2023-04-17 22:30:00|1054.4|1049.4|1053.9|1048.9|1054.5|1049.5|1053.9|1048.9|4
1681770900000|2023-04-17 22:35:00|1053.8|1048.8|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|6
1681771200000|2023-04-17 22:40:00|1053.8|1048.8|1053.9|1048.9|1053.9|1048.9|1053.8|1048.8|2
1681771800000|2023-04-17 22:50:00|1054|1049|1054.1|1049.1|1054.1|1049.1|1054|1049|2
1681772100000|2023-04-17 22:55:00|1054.2|1049.2|1054.7|1049.7|1054.7|1049.7|1054.2|1049.2|3
1681772400000|2023-04-17 23:00:00|1054.8|1049.8|1054.6|1049.6|1055.5|1050.5|1054.6|1049.6|9
1681772700000|2023-04-17 23:05:00|1054.5|1049.5|1055.4|1050.4|1056|1051|1054.4|1049.4|15
1681773000000|2023-04-17 23:10:00|1055.3|1050.3|1056.2|1051.2|1056.2|1051.2|1055.2|1050.2|4
1681773300000|2023-04-17 23:15:00|1055.3|1050.3|1054.8|1049.8|1055.6|1050.6|1054.8|1049.8|17
1681773600000|2023-04-17 23:20:00|1054.9|1049.9|1054.9|1049.9|1054.9|1049.9|1054.8|1049.8|5
1681773900000|2023-04-17 23:25:00|1054.8|1049.8|1055.6|1050.6|1055.6|1050.6|1054.5|1049.5|13
1681774200000|2023-04-17 23:30:00|1055.5|1050.5|1055.1|1050.1|1055.6|1050.6|1055|1050|10
1681774500000|2023-04-17 23:35:00|1055.2|1050.2|1055.1|1050.1|1055.2|1050.2|1055.1|1050.1|2
1681774800000|2023-04-17 23:40:00|1055|1050|1054.8|1049.8|1055|1050|1054.8|1049.8|4
1681775100000|2023-04-17 23:45:00|1055.2|1050.2|1055.7|1050.7|1055.7|1050.7|1055.2|1050.2|8
1681775400000|2023-04-17 23:50:00|1055.8|1050.8|1055.9|1050.9|1055.9|1050.9|1055.8|1050.8|2
1681775700000|2023-04-17 23:55:00|1056|1051|1055.5|1050.5|1056|1051|1055.5|1050.5|5
1681776000000|2023-04-18 00:00:00|1055.6|1050.6|1055.2|1050.2|1055.8|1050.8|1055.2|1050.2|17
1681776300000|2023-04-18 00:05:00|1055.1|1050.1|1054.4|1049.4|1055.1|1050.1|1054.4|1049.4|17
1681776600000|2023-04-18 00:10:00|1054.3|1049.3|1054.7|1049.7|1054.8|1049.8|1054.3|1049.3|10
1681776900000|2023-04-18 00:15:00|1054.6|1049.6|1054.2|1049.2|1054.6|1049.6|1054.2|1049.2|15
1681777200000|2023-04-18 00:20:00|1054.1|1049.1|1054.4|1049.4|1054.4|1049.4|1054.1|1049.1|4
1681777500000|2023-04-18 00:25:00|1054.3|1049.3|1054.3|1049.3|1054.4|1049.4|1054.2|1049.2|21
1681777800000|2023-04-18 00:30:00|1054.2|1049.2|1054.1|1049.1|1054.3|1049.3|1054|1049|16
1681778100000|2023-04-18 00:35:00|1054.2|1049.2|1054|1049|1054.3|1049.3|1054|1049|8
1681778400000|2023-04-18 00:40:00|1053.6|1048.6|1053.7|1048.7|1053.8|1048.8|1053.5|1048.5|12
1681778700000|2023-04-18 00:45:00|1053.8|1048.8|1053.7|1048.7|1053.8|1048.8|1053.5|1048.5|11
1681779000000|2023-04-18 00:50:00|1053.8|1048.8|1051.4|1049.6|1053.8|1050|1051.4|1048.4|18
1681779300000|2023-04-18 00:55:00|1051.3|1049.5|1051.3|1049.5|1051.4|1049.6|1051.1|1049.3|15
1681779600000|2023-04-18 01:00:00|1051.4|1049.6|1053.8|1048.8|1053.9|1050|1051.2|1048.4|41
1681779900000|2023-04-18 01:05:00|1053.6|1048.6|1053.8|1048.8|1053.8|1048.8|1053.6|1048.6|5
1681788900000|2023-04-18 03:35:00|1054.5|1049.5|1054.2|1049.2|1054.5|1049.5|1054.2|1049.2|7
1681789200000|2023-04-18 03:40:00|1054|1049|1054|1049|1054.3|1049.3|1054|1049|12
1681789500000|2023-04-18 03:45:00|1054.1|1049.1|1053.8|1048.8|1054.3|1049.3|1053.1|1048.1|20
1681789800000|2023-04-18 03:50:00|1053.9|1048.9|1054.5|1049.5|1054.7|1049.7|1053.7|1048.7|30
1681790100000|2023-04-18 03:55:00|1054|1049|1054.3|1049.3|1054.8|1049.8|1053.9|1048.9|35
1681790400000|2023-04-18 04:00:00|1054.8|1049.8|1054.6|1049.6|1054.8|1049.8|1054|1049|32
1681790700000|2023-04-18 04:05:00|1054.2|1049.2|1053.7|1048.7|1054.6|1049.6|1053.6|1048.6|27
1681791000000|2023-04-18 04:10:00|1053.8|1048.8|1054.5|1049.5|1055|1050|1053.6|1048.6|39
1681791300000|2023-04-18 04:15:00|1054.6|1049.6|1053.8|1048.8|1054.7|1049.7|1053.7|1048.7|40
1681791600000|2023-04-18 04:20:00|1054.3|1049.3|1053.9|1048.9|1054.4|1049.4|1053.9|1048.9|36
1681791900000|2023-04-18 04:25:00|1054.2|1049.2|1053.9|1048.9|1054.3|1049.3|1053.6|1048.6|31
1681792200000|2023-04-18 04:30:00|1053.8|1048.8|1054.3|1049.3|1054.4|1049.4|1053.2|1048.2|46
1681792500000|2023-04-18 04:35:00|1054.1|1049.1|1053.6|1048.6|1054.2|1049.2|1053.2|1048.2|34
1681792800000|2023-04-18 04:40:00|1053.9|1048.9|1053.5|1048.5|1054.2|1049.2|1053.4|1048.4|54
1681793100000|2023-04-18 04:45:00|1053.8|1048.8|1054.3|1049.3|1054.4|1049.4|1053.5|1048.5|42
1681793400000|2023-04-18 04:50:00|1054.1|1049.1|1052.4|1047.4|1054.5|1049.5|1052.4|1047.4|42
1681793700000|2023-04-18 04:55:00|1052.2|1047.2|1053|1048|1053.3|1048.3|1051.9|1046.9|45
1681794000000|2023-04-18 05:00:00|1052.9|1047.9|1052.9|1047.9|1053.4|1048.4|1052.5|1047.5|49
1681794300000|2023-04-18 05:05:00|1053.2|1048.2|1052.3|1047.3|1053.2|1048.2|1051.7|1046.7|51
1681794600000|2023-04-18 05:10:00|1051.8|1046.8|1053.1|1048.1|1053.5|1048.5|1051.8|1046.8|66
1681794900000|2023-04-18 05:15:00|1053.4|1048.4|1054.2|1049.2|1054.6|1049.6|1053.1|1048.1|42
1681795200000|2023-04-18 05:20:00|1054.6|1049.6|1054.7|1049.7|1054.8|1049.8|1054|1049|47
1681795500000|2023-04-18 05:25:00|1054.3|1049.3|1054.6|1049.6|1055.3|1050.3|1054.3|1049.3|43
1681795800000|2023-04-18 05:30:00|1054.8|1049.8|1055.1|1050.1|1055.8|1050.8|1054.2|1049.2|135
1681796100000|2023-04-18 05:35:00|1055.5|1050.5|1056.1|1051.1|1056.7|1051.7|1054.8|1049.8|67
1681796400000|2023-04-18 05:40:00|1056.6|1051.6|1056.5|1051.5|1057|1052|1055.6|1050.6|110
1681796700000|2023-04-18 05:45:00|1056|1051|1055.4|1050.4|1057|1052|1055.4|1050.4|65
1681797000000|2023-04-18 05:50:00|1056|1051|1056|1051|1056.3|1051.3|1054.9|1049.9|89
1681797300000|2023-04-18 05:55:00|1055.9|1050.9|1056|1051|1056.3|1051.3|1055.2|1050.2|78
1681797600000|2023-04-18 06:00:00|1056.2|1051.2|1053.1|1048.1|1056.2|1051.2|1053.1|1048.1|115
1681797900000|2023-04-18 06:05:00|1053.5|1048.5|1053.1|1048.1|1053.7|1048.7|1052.6|1047.6|98
1681798200000|2023-04-18 06:10:00|1053.6|1048.6|1053.1|1048.1|1053.8|1048.8|1053.1|1048.1|81
1681798500000|2023-04-18 06:15:00|1053.7|1048.7|1053.1|1048.1|1053.9|1048.9|1052.6|1047.6|83
1681798800000|2023-04-18 06:20:00|1053.4|1048.4|1052.8|1047.8|1053.6|1048.6|1052.7|1047.7|77
1681799100000|2023-04-18 06:25:00|1053.2|1048.2|1053.7|1048.7|1054.4|1049.4|1052.8|1047.8|64
1681799400000|2023-04-18 06:30:00|1053.8|1048.8|1053.7|1048.7|1054.3|1049.3|1053.6|1048.6|54
1681799700000|2023-04-18 06:35:00|1053.9|1048.9|1054.3|1049.3|1054.3|1049.3|1053.1|1048.1|61
1681800000000|2023-04-18 06:40:00|1054.2|1049.2|1054.1|1049.1|1055.2|1050.2|1053.7|1048.7|55
1681800300000|2023-04-18 06:45:00|1054.5|1049.5|1055.2|1050.2|1055.4|1050.4|1054|1049|59
1681800600000|2023-04-18 06:50:00|1055.3|1050.3|1056|1051|1056.4|1051.4|1055|1050|67
1681800900000|2023-04-18 06:55:00|1056.7|1051.7|1056.5|1051.5|1056.8|1051.8|1056.4|1051.4|34
1681801200000|2023-04-18 07:00:00|1056.4|1051.4|1056.5|1051.5|1056.8|1051.8|1055.6|1050.6|70
1681801500000|2023-04-18 07:05:00|1056.4|1051.4|1056.4|1051.4|1057.4|1052.4|1056.2|1051.2|75
1681801800000|2023-04-18 07:10:00|1056.6|1051.6|1054.6|1052.8|1056.8|1053|1054.4|1050.7|89
1681802100000|2023-04-18 07:15:00|1054.7|1052.9|1055.1|1053.3|1056.7|1053.6|1054.5|1050.7|50
1681802400000|2023-04-18 07:20:00|1054.8|1053|1060.6|1055.6|1060.6|1055.6|1054.8|1050.6|66
1681802700000|2023-04-18 07:25:00|1060.5|1055.5|1060.7|1055.7|1061.2|1056.2|1059.4|1054.4|58
1681803000000|2023-04-18 07:30:00|1060.8|1055.8|1058.1|1053.1|1060.8|1055.8|1057.8|1052.8|92
1681803300000|2023-04-18 07:35:00|1058.2|1053.2|1058.9|1053.9|1060.5|1056.4|1057.8|1053.2|125
1681803600000|2023-04-18 07:40:00|1059|1054|1059.2|1054.2|1059.3|1054.3|1058.3|1053.3|130
1681803900000|2023-04-18 07:45:00|1058.6|1053.6|1058.6|1053.6|1059.3|1054.3|1057.8|1052.8|101
1681804200000|2023-04-18 07:50:00|1058.4|1053.4|1056.6|1054.8|1059.3|1055.5|1056.4|1053.1|107
1681804500000|2023-04-18 07:55:00|1056.8|1055|1061.6|1056.6|1061.6|1056.6|1056.8|1053.8|72
1681804800000|2023-04-18 08:00:00|1061.4|1056.4|1061.9|1056.9|1063.6|1058.6|1061.2|1056.2|84
1681805100000|2023-04-18 08:05:00|1062|1057|1062.2|1057.2|1063.5|1058.5|1061.4|1056.4|114
1681805400000|2023-04-18 08:10:00|1062.3|1057.3|1060.5|1055.5|1063|1059.6|1060.4|1055.4|50
1681805700000|2023-04-18 08:15:00|1060.4|1055.4|1059.8|1054.8|1060.6|1055.6|1059.7|1054.7|63
1681806000000|2023-04-18 08:20:00|1059.7|1054.7|1058.2|1053.2|1059.8|1054.8|1058.2|1053.2|49
1681806300000|2023-04-18 08:25:00|1058.5|1053.5|1059|1054|1059|1054|1058.1|1053.1|78
1681806600000|2023-04-18 08:30:00|1059.2|1054.2|1061.5|1056.5|1062.3|1059.7|1059.2|1054.2|102
1681806900000|2023-04-18 08:35:00|1061.6|1056.6|1062|1057|1062.3|1057.3|1060.9|1055.9|98
1681807200000|2023-04-18 08:40:00|1062.1|1057.1|1061.4|1056.4|1062.6|1057.6|1061.4|1056.4|89
1681807500000|2023-04-18 08:45:00|1061.5|1056.5|1065.2|1060.2|1068|1063|1061.5|1056.5|195
1681807800000|2023-04-18 08:50:00|1065.5|1060.5|1064.3|1059.3|1066.1|1062.2|1063.1|1058.1|126
1681808100000|2023-04-18 08:55:00|1063.8|1058.8|1065.2|1060.2|1065.8|1060.8|1063.4|1058.4|82
1681808400000|2023-04-18 09:00:00|1065.1|1060.1|1067.1|1062.1|1067.4|1062.4|1065|1060|121
1681808700000|2023-04-18 09:05:00|1067.2|1062.2|1064.1|1059.1|1067.6|1062.6|1063.6|1058.6|107
1681809000000|2023-04-18 09:10:00|1063.9|1058.9|1066.2|1061.2|1066.7|1061.7|1062.9|1057.9|67
1681809300000|2023-04-18 09:15:00|1066.7|1061.7|1066.1|1061.1|1067.4|1062.4|1065.4|1060.4|79
1681809600000|2023-04-18 09:20:00|1065.9|1060.9|1064.2|1059.2|1066.5|1061.5|1063.8|1058.8|65
1681809900000|2023-04-18 09:25:00|1064.5|1059.5|1063.2|1058.2|1064.8|1059.8|1062.6|1057.6|94
1681810200000|2023-04-18 09:30:00|1063.7|1058.7|1067.7|1062.7|1067.8|1062.8|1063.1|1058.1|109
1681810500000|2023-04-18 09:35:00|1067|1062|1068.6|1063.6|1069.3|1064.3|1066.7|1061.7|82
1681810800000|2023-04-18 09:40:00|1069|1064|1068.7|1063.7|1069.7|1064.7|1068.1|1063.1|72
1681811100000|2023-04-18 09:45:00|1068.8|1063.8|1067.7|1062.7|1069.5|1064.5|1066.6|1061.6|90
1681811400000|2023-04-18 09:50:00|1067.8|1062.8|1070.5|1065.5|1071|1066|1067.2|1062.2|55
1681811700000|2023-04-18 09:55:00|1070.4|1065.4|1071.3|1066.3|1071.5|1066.5|1070.1|1065.1|44
1681812000000|2023-04-18 10:00:00|1071.2|1066.2|1071.5|1066.5|1071.8|1066.8|1070|1065|60
1681812300000|2023-04-18 10:05:00|1071.6|1066.6|1072|1067|1072.9|1067.9|1071.4|1066.4|57
1681812600000|2023-04-18 10:10:00|1071.9|1066.9|1072.3|1067.3|1073.7|1068.7|1071.8|1066.8|101
1681812900000|2023-04-18 10:15:00|1072.5|1067.5|1072.6|1067.6|1073.7|1068.7|1071.3|1066.3|117
1681813200000|2023-04-18 10:20:00|1073|1068|1072.8|1067.8|1075.2|1070.2|1072.7|1067.7|150
1681813500000|2023-04-18 10:25:00|1073.1|1068.1|1076.5|1071.5|1077.1|1072.4|1072.9|1067.9|177
1681813800000|2023-04-18 10:30:00|1076.3|1071.3|1075.9|1070.9|1077.1|1072.1|1075.6|1070.6|108
1681814100000|2023-04-18 10:35:00|1075.8|1070.8|1077.1|1072.1|1079.3|1074.3|1075.2|1070.2|104
1681814400000|2023-04-18 10:40:00|1077|1072|1076.7|1071.7|1077.4|1072.4|1075.4|1070.4|90
1681814700000|2023-04-18 10:45:00|1076.9|1071.9|1077.6|1072.6|1077.6|1072.6|1076.1|1071.1|97
1681815000000|2023-04-18 10:50:00|1077.3|1072.3|1075.8|1070.8|1077.4|1072.4|1075.7|1070.7|104
1681815300000|2023-04-18 10:55:00|1076.7|1071.7|1078.8|1073.8|1079.5|1074.5|1074.8|1069.8|106
1681815600000|2023-04-18 11:00:00|1078.9|1073.9|1077.1|1072.1|1079.3|1074.3|1076.5|1071.5|98
1681815900000|2023-04-18 11:05:00|1077|1072|1080|1075|1080|1075|1075.2|1070.2|96
1681816200000|2023-04-18 11:10:00|1079.6|1074.6|1079.1|1074.1|1080|1075|1077.7|1072.7|87
1681816500000|2023-04-18 11:15:00|1078.9|1073.9|1077.2|1072.2|1078.9|1073.9|1077|1072|81
1681816800000|2023-04-18 11:20:00|1077.3|1072.3|1077.8|1072.8|1078|1073|1076.9|1071.9|55
1681817100000|2023-04-18 11:25:00|1077.9|1072.9|1076.6|1071.6|1077.9|1072.9|1076.3|1071.3|92
1681817400000|2023-04-18 11:30:00|1076.5|1071.5|1077.4|1072.4|1079.3|1074.3|1076.5|1071.5|109
1681817700000|2023-04-18 11:35:00|1078.3|1073.3|1075.6|1070.6|1078.5|1073.5|1074.9|1069.9|93
1681818000000|2023-04-18 11:40:00|1075.1|1070.1|1080.4|1075.4|1081.1|1076.1|1075|1070|63
1681818300000|2023-04-18 11:45:00|1080.3|1075.3|1079.4|1074.4|1080.7|1075.7|1079.4|1074.4|42
1681818600000|2023-04-18 11:50:00|1079.5|1074.5|1078.1|1073.1|1079.7|1074.7|1078|1073|53
1681818900000|2023-04-18 11:55:00|1078.2|1073.2|1076.3|1071.3|1078.2|1073.2|1074.9|1069.9|50
1681819200000|2023-04-18 12:00:00|1076.6|1071.6|1078.7|1073.7|1079.2|1074.2|1076.6|1071.6|94
1681819500000|2023-04-18 12:05:00|1078.8|1073.8|1078.7|1073.7|1079.3|1074.3|1077.7|1072.7|74
1681819800000|2023-04-18 12:10:00|1078.8|1073.8|1081.5|1076.5|1082|1077|1078.4|1073.4|98
1681820100000|2023-04-18 12:15:00|1081.1|1076.1|1083.7|1078.7|1084.6|1081.2|1080.4|1075.4|170
1681820400000|2023-04-18 12:20:00|1085.5|1080.5|1082.6|1077.6|1085.5|1080.5|1081.1|1076.1|278
1681820700000|2023-04-18 12:25:00|1082.5|1077.5|1083.8|1078.8|1084.5|1079.5|1082.5|1077.5|134
1681821000000|2023-04-18 12:30:00|1084.8|1079.8|1083.4|1078.4|1087|1082|1083.4|1078.4|262
1681821300000|2023-04-18 12:35:00|1083.6|1078.6|1080.7|1075.7|1083.6|1078.6|1077.5|1073.2|138
1681821600000|2023-04-18 12:40:00|1081.4|1076.4|1083.8|1078.8|1083.9|1078.9|1081.3|1076.3|120
1681821900000|2023-04-18 12:45:00|1083.6|1078.6|1082|1077|1083.8|1078.8|1081.4|1076.4|121
1681822200000|2023-04-18 12:50:00|1081.9|1076.9|1079.8|1074.8|1082|1077|1078.6|1073.6|160
1681822500000|2023-04-18 12:55:00|1079.9|1074.9|1077|1072|1081.9|1076.9|1076.9|1071.9|150
1681822800000|2023-04-18 13:00:00|1077.4|1072.4|1076.8|1071.8|1077.6|1072.6|1072.2|1067.4|273
1681823100000|2023-04-18 13:05:00|1075|1070|1076.3|1071.3|1077.4|1072.8|1074.1|1069.1|149
1681823400000|2023-04-18 13:10:00|1075.9|1070.9|1076.7|1071.7|1078.6|1073.6|1075.9|1070.9|182
1681823700000|2023-04-18 13:15:00|1076.3|1071.3|1076.1|1071.1|1076.3|1071.3|1075|1070|142
1681824000000|2023-04-18 13:20:00|1075.6|1070.6|1074.7|1069.7|1076.2|1071.2|1072.9|1067.9|131
1681824300000|2023-04-18 13:25:00|1074.6|1069.6|1074.2|1069.2|1076.2|1071.2|1073.4|1068.4|152
1681824600000|2023-04-18 13:30:00|1074|1069|1072.8|1067.8|1075.3|1070.3|1071.6|1066.6|318
1681824900000|2023-04-18 13:35:00|1073.1|1068.1|1074.7|1072.9|1078|1076.2|1072.6|1067.6|271
1681825200000|2023-04-18 13:40:00|1074.9|1073.1|1077.2|1075.4|1079|1076.7|1074.9|1070.5|174
1681825500000|2023-04-18 13:45:00|1077|1075.2|1080.7|1075.7|1082.1|1078.3|1077|1074.3|208
1681825800000|2023-04-18 13:50:00|1080.5|1075.5|1078.5|1073.5|1081.6|1076.6|1078.5|1073.5|215
1681826100000|2023-04-18 13:55:00|1078.8|1073.8|1079.7|1074.7|1080.1|1075.1|1078.1|1073.1|258
1681826400000|2023-04-18 14:00:00|1079.8|1074.8|1082.3|1077.3|1083.7|1078.7|1079.4|1074.4|247
1681826700000|2023-04-18 14:05:00|1082.4|1077.4|1086.2|1081.2|1087|1082|1082.4|1077.4|409
1681827000000|2023-04-18 14:10:00|1086.8|1081.8|1086.5|1081.5|1087.5|1082.5|1085.2|1080.2|438
1681827300000|2023-04-18 14:15:00|1086.3|1081.3|1085.2|1080.2|1087.4|1082.4|1084.8|1079.8|384
1681827600000|2023-04-18 14:20:00|1085.5|1080.5|1084.9|1079.9|1086.1|1081.1|1083.5|1078.5|344
1681827900000|2023-04-18 14:25:00|1085|1080|1086.8|1081.8|1087|1082|1084.2|1079.2|294
1681828200000|2023-04-18 14:30:00|1086.4|1081.4|1086.5|1081.5|1088.9|1083.9|1085|1080|337
1681828500000|2023-04-18 14:35:00|1086.7|1081.7|1088.4|1083.4|1089.7|1084.7|1086.3|1081.3|323
1681828800000|2023-04-18 14:40:00|1089|1084|1089|1084|1090.2|1085.2|1088|1083|345
1681829100000|2023-04-18 14:45:00|1089.6|1084.6|1088.2|1083.2|1090.3|1085.3|1087.6|1082.6|267
1681829400000|2023-04-18 14:50:00|1088.3|1083.3|1089.3|1084.3|1089.7|1084.7|1086.3|1081.3|278
1681829700000|2023-04-18 14:55:00|1089.5|1084.5|1089.3|1084.3|1090.6|1085.6|1088.4|1083.4|179
1681830000000|2023-04-18 15:00:00|1089.4|1084.4|1084.6|1079.6|1090.3|1085.3|1084.6|1079.6|185
1681830300000|2023-04-18 15:05:00|1084.7|1079.7|1085.9|1080.9|1086.2|1081.2|1084.2|1079.2|135
1681830600000|2023-04-18 15:10:00|1086|1081|1086.3|1081.3|1086.7|1081.7|1085.2|1080.2|109
1681830900000|2023-04-18 15:15:00|1086.4|1081.4|1089.1|1084.1|1089.3|1084.3|1086.1|1081.1|83
1681831200000|2023-04-18 15:20:00|1089|1084|1090.1|1085.1|1090.4|1085.4|1089|1084|68
1681831500000|2023-04-18 15:25:00|1090.2|1085.2|1091.1|1086.1|1091.8|1086.8|1090.1|1085.1|138
1681831800000|2023-04-18 15:30:00|1091.4|1086.4|1089.4|1084.4|1092.1|1087.1|1089.4|1084.4|192
1681832100000|2023-04-18 15:35:00|1089.5|1084.5|1085.7|1080.7|1090.3|1085.3|1085.2|1080.2|208
1681832400000|2023-04-18 15:40:00|1086|1081|1085.8|1080.8|1087.7|1082.7|1085.4|1080.4|155
1681832700000|2023-04-18 15:45:00|1085.6|1080.6|1087.2|1082.2|1087.2|1082.2|1085|1080|142
1681833000000|2023-04-18 15:50:00|1087.4|1082.4|1087.5|1082.5|1088.2|1083.2|1086.2|1081.2|136
1681833300000|2023-04-18 15:55:00|1087.9|1082.9|1087.2|1082.2|1089.1|1084.1|1086.4|1081.4|146
1681833600000|2023-04-18 16:00:00|1087.1|1082.1|1087.8|1082.8|1088.5|1083.5|1086.8|1081.8|118
1681833900000|2023-04-18 16:05:00|1087.9|1082.9|1089.3|1084.3|1090.6|1085.6|1087.8|1082.8|104
1681834200000|2023-04-18 16:10:00|1089.9|1084.9|1088.8|1083.8|1090|1085|1088.2|1083.2|122
1681834500000|2023-04-18 16:15:00|1088.9|1083.9|1089.2|1084.2|1090.8|1085.8|1088.7|1083.7|124
1681834800000|2023-04-18 16:20:00|1089.8|1084.8|1089.3|1084.3|1090.7|1085.7|1088.8|1083.8|118
1681835100000|2023-04-18 16:25:00|1089.2|1084.2|1090.6|1085.6|1091.5|1086.5|1089.2|1084.2|117
1681835400000|2023-04-18 16:30:00|1090.7|1085.7|1089.8|1084.8|1091.9|1086.9|1089.1|1084.1|74
1681835700000|2023-04-18 16:35:00|1090.8|1085.8|1090.7|1085.7|1092.2|1087.2|1090|1085|94
1681836000000|2023-04-18 16:40:00|1090.2|1085.2|1089.6|1084.6|1091.5|1086.5|1089.1|1084.1|106
1681836300000|2023-04-18 16:45:00|1090.2|1085.2|1087.1|1082.1|1090.9|1085.9|1086.8|1081.8|119
1681836600000|2023-04-18 16:50:00|1087|1082|1084.9|1079.9|1087.7|1082.7|1084.7|1079.7|120
1681836900000|2023-04-18 16:55:00|1084.8|1079.8|1087.3|1082.3|1087.6|1082.6|1084.8|1079.8|116
1681837200000|2023-04-18 17:00:00|1086.8|1081.8|1088|1083|1089.2|1084.2|1085.8|1080.8|224
1681837500000|2023-04-18 17:05:00|1087.5|1082.5|1088.2|1083.2|1088.9|1083.9|1087|1082|94
1681837800000|2023-04-18 17:10:00|1087.7|1082.7|1087.1|1082.1|1088|1083|1086.3|1081.3|117
1681838100000|2023-04-18 17:15:00|1087.4|1082.4|1087.3|1082.3|1088.6|1083.6|1086.9|1081.9|74
1681838400000|2023-04-18 17:20:00|1088|1083|1087.3|1082.3|1088.1|1083.1|1086.4|1081.4|70
1681838700000|2023-04-18 17:25:00|1087.4|1082.4|1087.3|1082.3|1088.2|1083.2|1087|1082|78
1681839000000|2023-04-18 17:30:00|1087.1|1082.1|1086.3|1081.3|1087.7|1082.7|1086.1|1081.1|87
1681839300000|2023-04-18 17:35:00|1086.4|1081.4|1086.9|1081.9|1087.3|1082.3|1085.8|1080.8|51
1681839600000|2023-04-18 17:40:00|1086.5|1081.5|1087.2|1082.2|1087.6|1082.6|1086.5|1081.5|78
1681839900000|2023-04-18 17:45:00|1087.5|1082.5|1086.5|1081.5|1087.5|1082.5|1085.9|1080.9|73
1681840200000|2023-04-18 17:50:00|1086.7|1081.7|1086.1|1081.1|1086.8|1081.8|1085.3|1080.3|89
1681840500000|2023-04-18 17:55:00|1086|1081|1084.5|1079.5|1086|1081|1084.2|1079.2|96
1681840800000|2023-04-18 18:00:00|1084.8|1079.8|1084.9|1079.9|1085.4|1080.4|1084.5|1079.5|48
1681841100000|2023-04-18 18:05:00|1085|1080|1085.5|1080.5|1086.2|1081.2|1084.1|1079.1|70
1681841400000|2023-04-18 18:10:00|1085.7|1080.7|1085.4|1080.4|1085.7|1080.7|1085.2|1080.2|74
1681841700000|2023-04-18 18:15:00|1085.2|1080.2|1084.8|1079.8|1085.4|1080.4|1084.4|1079.4|60
1681842000000|2023-04-18 18:20:00|1084.7|1079.7|1085|1080|1085.4|1080.4|1084.1|1079.1|38
1681842300000|2023-04-18 18:25:00|1084.8|1079.8|1085|1080|1085.3|1080.3|1084.7|1079.7|29
1681842600000|2023-04-18 18:30:00|1085.1|1080.1|1085.5|1080.5|1085.6|1080.6|1084.5|1079.5|61
1681842900000|2023-04-18 18:35:00|1085.4|1080.4|1085.3|1080.3|1085.6|1080.6|1084.8|1079.8|75
1681843200000|2023-04-18 18:40:00|1085.1|1080.1|1084.4|1079.4|1085.1|1080.1|1084|1079|52
1681843500000|2023-04-18 18:45:00|1084.3|1079.3|1084.5|1079.5|1084.7|1079.7|1083.8|1078.8|71
1681843800000|2023-04-18 18:50:00|1084.4|1079.4|1084.8|1079.8|1085|1080|1084.1|1079.1|66
1681844100000|2023-04-18 18:55:00|1084.7|1079.7|1086.4|1081.4|1086.5|1081.5|1084.6|1079.6|79
1681844400000|2023-04-18 19:00:00|1086.3|1081.3|1085.7|1080.7|1086.5|1081.5|1085.3|1080.3|61
1681844700000|2023-04-18 19:05:00|1085.6|1080.6|1086.1|1081.1|1086.4|1081.4|1085.6|1080.6|63
1681845000000|2023-04-18 19:10:00|1086|1081|1085.9|1080.9|1086.2|1081.2|1085.5|1080.5|47
1681845300000|2023-04-18 19:15:00|1086|1081|1086.2|1081.2|1086.4|1081.4|1085.8|1080.8|46
1681845600000|2023-04-18 19:20:00|1086.1|1081.1|1085.9|1080.9|1086.4|1081.4|1085.5|1080.5|50
1681845900000|2023-04-18 19:25:00|1085.8|1080.8|1085.9|1080.9|1086.1|1081.1|1085.5|1080.5|40
1681846200000|2023-04-18 19:30:00|1086|1081|1086.4|1081.4|1086.6|1081.6|1085.9|1080.9|54
1681846500000|2023-04-18 19:35:00|1086.5|1081.5|1086.1|1081.1|1086.5|1081.5|1085.7|1080.7|39
1681846800000|2023-04-18 19:40:00|1086.2|1081.2|1085.1|1080.1|1086.2|1081.2|1085.1|1080.1|31
1681847100000|2023-04-18 19:45:00|1085.2|1080.2|1085|1080|1085.3|1080.3|1084.7|1079.7|61
1681847400000|2023-04-18 19:50:00|1084.9|1079.9|1085.1|1080.1|1085.2|1080.2|1084.7|1079.7|46
1681847700000|2023-04-18 19:55:00|1084.7|1079.7|1084.8|1079.8|1085.3|1080.3|1084.6|1079.6|35
1681848000000|2023-04-18 20:00:00|1084.9|1079.9|1084.5|1079.5|1085.4|1080.4|1084.4|1079.4|38
1681848300000|2023-04-18 20:05:00|1084.9|1079.9|1085.4|1080.4|1085.4|1080.4|1084.6|1079.6|29
1681848600000|2023-04-18 20:10:00|1085.1|1080.1|1084.9|1079.9|1085.2|1080.2|1084.8|1079.8|12
1681848900000|2023-04-18 20:15:00|1085|1080|1085.3|1080.3|1085.3|1080.3|1084.9|1079.9|19
1681849200000|2023-04-18 20:20:00|1085.1|1080.1|1085.3|1080.3|1085.6|1080.6|1084.6|1079.6|19
1681849500000|2023-04-18 20:25:00|1085.4|1080.4|1085.2|1080.2|1085.6|1080.6|1085|1080|36
1681849800000|2023-04-18 20:30:00|1084.5|1079.5|1085.2|1080.2|1085.5|1080.5|1084.5|1079.5|50
1681850100000|2023-04-18 20:35:00|1084.8|1079.8|1085.2|1080.2|1085.3|1080.3|1084.8|1079.8|29
1681850400000|2023-04-18 20:40:00|1085|1080|1084.4|1079.4|1085.2|1080.2|1084.4|1079.4|10
1681850700000|2023-04-18 20:45:00|1084.6|1079.6|1084.8|1079.8|1084.8|1079.8|1084.6|1079.6|23
1681851000000|2023-04-18 20:50:00|1084.7|1079.7|1084.5|1079.5|1084.8|1079.8|1084.4|1079.4|14
1681851300000|2023-04-18 20:55:00|1084.4|1079.4|1086.2|1081.2|1086.2|1081.2|1084.4|1079.4|31
1681855200000|2023-04-18 22:00:00|1086.3|1077.8|1086.5|1081.5|1086.8|1081.8|1086|1077.5|9
1681855500000|2023-04-18 22:05:00|1086.6|1081.6|1086.6|1081.6|1086.7|1081.7|1086.5|1081.5|11
1681855800000|2023-04-18 22:10:00|1085.8|1080.8|1086.1|1081.1|1086.1|1081.1|1085.8|1080.8|6
1681856100000|2023-04-18 22:15:00|1086|1081|1085.9|1080.9|1086.1|1081.1|1085.9|1080.9|10
1681856400000|2023-04-18 22:20:00|1086|1081|1085.8|1080.8|1086|1081|1085.8|1080.8|5
1681856700000|2023-04-18 22:25:00|1085.7|1080.7|1086.4|1081.4|1086.4|1081.4|1085.6|1080.6|12
1681857000000|2023-04-18 22:30:00|1086.5|1081.5|1086.3|1081.3|1086.5|1081.5|1086.2|1081.2|3
1681857300000|2023-04-18 22:35:00|1086.2|1081.2|1085.9|1080.9|1086.3|1081.3|1085.7|1080.7|13
1681857600000|2023-04-18 22:40:00|1086.1|1081.1|1086|1081|1086.1|1081.1|1085.9|1080.9|6
1681857900000|2023-04-18 22:45:00|1086.2|1081.2|1086.3|1081.3|1086.4|1081.4|1086.2|1081.2|10
1681858200000|2023-04-18 22:50:00|1086.2|1081.2|1085.5|1080.5|1086.3|1081.3|1085.5|1080.5|8
1681858500000|2023-04-18 22:55:00|1085.6|1080.6|1085.7|1080.7|1085.7|1080.7|1085.5|1080.5|6
1681858800000|2023-04-18 23:00:00|1085.6|1080.6|1086|1081|1086.1|1081.1|1085.6|1080.6|6
1681859100000|2023-04-18 23:05:00|1086.1|1081.1|1086.3|1081.3|1086.4|1081.4|1086.1|1081.1|6
1681859400000|2023-04-18 23:10:00|1086.4|1081.4|1086.4|1081.4|1086.4|1081.4|1086.3|1081.3|3
1681859700000|2023-04-18 23:15:00|1086.2|1081.2|1086.3|1081.3|1086.4|1081.4|1086.2|1081.2|6
1681860000000|2023-04-18 23:20:00|1086.5|1081.5|1086.7|1081.7|1086.7|1081.7|1086.5|1081.5|5
1681860300000|2023-04-18 23:25:00|1086.6|1081.6|1086.6|1081.6|1086.6|1081.6|1086.5|1081.5|3
1681860600000|2023-04-18 23:30:00|1086.5|1081.5|1086.1|1081.1|1086.6|1081.6|1086.1|1081.1|5
1681860900000|2023-04-18 23:35:00|1086|1081|1086.5|1081.5|1086.5|1081.5|1086|1081|5
1681861200000|2023-04-18 23:40:00|1086.4|1081.4|1086.5|1081.5|1086.5|1081.5|1086.4|1081.4|2
1681861500000|2023-04-18 23:45:00|1086.6|1081.6|1086|1081|1086.8|1081.8|1085.9|1080.9|13
1681861800000|2023-04-18 23:50:00|1086.1|1081.1|1086.4|1081.4|1086.6|1081.6|1085.6|1080.6|16
1681862100000|2023-04-18 23:55:00|1086.5|1081.5|1086.7|1081.7|1086.9|1081.9|1086.4|1081.4|21
1681862400000|2023-04-19 00:00:00|1086.9|1081.9|1086.2|1081.2|1087.3|1082.3|1086.1|1081.1|37
1681862700000|2023-04-19 00:05:00|1085.7|1080.7|1086.9|1081.9|1087|1082|1085.6|1080.6|14
1681863000000|2023-04-19 00:10:00|1087|1082|1086.9|1081.9|1087.1|1082.1|1086.8|1081.8|20
1681863300000|2023-04-19 00:15:00|1086.8|1081.8|1087|1082|1087|1082|1086.8|1081.8|15
1681863600000|2023-04-19 00:20:00|1086.9|1081.9|1086.7|1081.7|1087|1082|1086.7|1081.7|8
1681863900000|2023-04-19 00:25:00|1087.4|1082.4|1085.7|1080.7|1087.4|1082.4|1084.8|1079.8|33
1681864200000|2023-04-19 00:30:00|1085.6|1080.6|1085.6|1080.6|1085.8|1080.8|1085.6|1080.6|18
1681864500000|2023-04-19 00:35:00|1085.7|1080.7|1085.4|1080.4|1085.8|1080.8|1085.3|1080.3|25
1681864800000|2023-04-19 00:40:00|1085.5|1080.5|1085.5|1080.5|1085.5|1080.5|1085.4|1080.4|7
1681865400000|2023-04-19 00:50:00|1084.3|1079.3|1085.5|1080.5|1085.6|1080.6|1084.3|1079.3|11
1681865700000|2023-04-19 00:55:00|1085.4|1080.4|1086|1081|1086.1|1081.1|1085.4|1080.4|16
1681866000000|2023-04-19 01:00:00|1086.1|1081.1|1086|1081|1086.3|1081.3|1085.6|1080.6|35
1681866300000|2023-04-19 01:05:00|1085.9|1080.9|1085.9|1080.9|1086.2|1081.2|1085.8|1080.8|17
1681866600000|2023-04-19 01:10:00|1086|1081|1085.6|1080.6|1086|1081|1085.6|1080.6|11
1681866900000|2023-04-19 01:15:00|1085.7|1080.7|1085.5|1080.5|1085.7|1080.7|1085.3|1080.3|20
1681867200000|2023-04-19 01:20:00|1085.4|1080.4|1083.8|1078.8|1085.4|1080.4|1083.3|1078.3|62
1681867500000|2023-04-19 01:25:00|1083.7|1078.7|1084.4|1079.4|1084.6|1079.6|1083.7|1078.7|41
1681867800000|2023-04-19 01:30:00|1084.3|1079.3|1082.9|1077.9|1084.4|1079.4|1082.4|1077.4|53
1681868100000|2023-04-19 01:35:00|1082.7|1077.7|1080.6|1075.6|1083.3|1078.3|1080.6|1075.6|92
1681868400000|2023-04-19 01:40:00|1080.5|1075.5|1081.2|1076.2|1081.2|1076.2|1080.2|1075.2|49
1681868700000|2023-04-19 01:45:00|1081.1|1076.1|1080.8|1075.8|1081.6|1076.6|1080.7|1075.7|38
1681869000000|2023-04-19 01:50:00|1080.7|1075.7|1080.9|1075.9|1081.2|1076.2|1080.6|1075.6|43
1681869300000|2023-04-19 01:55:00|1081|1076|1081.1|1076.1|1081.6|1076.6|1081|1076|32
1681869600000|2023-04-19 02:00:00|1081.2|1076.2|1080.9|1075.9|1081.3|1076.3|1080.7|1075.7|19
1681869900000|2023-04-19 02:05:00|1081|1076|1081.2|1076.2|1081.5|1076.5|1081|1076|20
1681870200000|2023-04-19 02:10:00|1081.3|1076.3|1081.7|1076.7|1081.8|1076.8|1081.2|1076.2|13
1681870500000|2023-04-19 02:15:00|1081.8|1076.8|1081.8|1076.8|1082|1077|1081.8|1076.8|11
1681870800000|2023-04-19 02:20:00|1081.7|1076.7|1081.9|1076.9|1082|1077|1081.6|1076.6|7
1681871700000|2023-04-19 02:35:00|1083.3|1078.3|1083.8|1078.8|1084.4|1079.4|1082.7|1077.7|14
1681872000000|2023-04-19 02:40:00|1083.9|1078.9|1083|1078|1083.9|1078.9|1083|1078|16
1681872300000|2023-04-19 02:45:00|1082.9|1077.9|1083|1078|1083|1078|1082.6|1077.6|20
1681872600000|2023-04-19 02:50:00|1082.9|1077.9|1082.5|1077.5|1083|1078|1082.4|1077.4|16
1681872900000|2023-04-19 02:55:00|1082.6|1077.6|1082.6|1077.6|1082.6|1077.6|1082.6|1077.6|1
1681874100000|2023-04-19 03:15:00|1081.9|1076.9|1081.6|1076.6|1081.9|1076.9|1081.5|1076.5|9
1681874400000|2023-04-19 03:20:00|1081.3|1076.3|1081.8|1076.8|1081.9|1076.9|1081.3|1076.3|15
1681874700000|2023-04-19 03:25:00|1081.3|1076.3|1082|1077|1082|1077|1081.1|1076.1|19
1681875000000|2023-04-19 03:30:00|1081.6|1076.6|1081.3|1076.3|1082.6|1077.6|1081.3|1076.3|21
1681875300000|2023-04-19 03:35:00|1081.4|1076.4|1079.3|1074.3|1082.2|1077.2|1079|1074|71
1681875600000|2023-04-19 03:40:00|1079.8|1074.8|1080.1|1075.1|1080.8|1075.8|1079.2|1074.2|43
1681875900000|2023-04-19 03:45:00|1080.5|1075.5|1080.1|1075.1|1080.5|1075.5|1079.8|1074.8|15
1681876200000|2023-04-19 03:50:00|1080.6|1075.6|1080.5|1075.5|1081.1|1076.1|1080.1|1075.1|29
1681876500000|2023-04-19 03:55:00|1080.7|1075.7|1080.8|1075.8|1081.7|1076.7|1080.2|1075.2|43
1681876800000|2023-04-19 04:00:00|1080.7|1075.7|1080.9|1075.9|1081.2|1076.2|1080.3|1075.3|33
1681877100000|2023-04-19 04:05:00|1080.8|1075.8|1081.2|1076.2|1081.4|1076.4|1080.4|1075.4|29
1681877400000|2023-04-19 04:10:00|1080.9|1075.9|1080.3|1075.3|1081|1076|1080.2|1075.2|23
1681877700000|2023-04-19 04:15:00|1080.7|1075.7|1080.4|1075.4|1080.8|1075.8|1080.2|1075.2|22
1681878000000|2023-04-19 04:20:00|1080.6|1075.6|1080.5|1075.5|1081.3|1076.3|1080.4|1075.4|20
1681878300000|2023-04-19 04:25:00|1081|1076|1081.3|1076.3|1081.4|1076.4|1080.6|1075.6|26
1681878600000|2023-04-19 04:30:00|1081.2|1076.2|1081|1076|1081.7|1076.7|1080.5|1075.5|32
1681878900000|2023-04-19 04:35:00|1080.9|1075.9|1080.9|1075.9|1081.3|1076.3|1080.3|1075.3|38
1681879200000|2023-04-19 04:40:00|1080.8|1075.8|1081.1|1076.1|1082|1077|1080.8|1075.8|38
1681879500000|2023-04-19 04:45:00|1081.3|1076.3|1081.4|1076.4|1081.8|1076.8|1080.8|1075.8|22
1681879800000|2023-04-19 04:50:00|1082|1077|1082|1077|1082.4|1077.4|1081.3|1076.3|31
1681880100000|2023-04-19 04:55:00|1082.1|1077.1|1082.4|1077.4|1082.6|1077.6|1081.7|1076.7|39
1681880400000|2023-04-19 05:00:00|1081.6|1076.6|1080.8|1075.8|1082|1077|1080.8|1075.8|42
1681880700000|2023-04-19 05:05:00|1081.3|1076.3|1080.8|1075.8|1081.5|1076.5|1080.5|1075.5|37
1681881000000|2023-04-19 05:10:00|1080.6|1075.6|1080.4|1075.4|1081.2|1076.2|1080.4|1075.4|26
1681881300000|2023-04-19 05:15:00|1080.8|1075.8|1081.6|1076.6|1081.8|1076.8|1080.5|1075.5|59
1681881600000|2023-04-19 05:20:00|1081.2|1076.2|1082.2|1077.2|1082.3|1077.3|1081.2|1076.2|61
1681881900000|2023-04-19 05:25:00|1081.8|1076.8|1082.4|1077.4|1082.4|1077.4|1081.6|1076.6|45
1681882200000|2023-04-19 05:30:00|1082.1|1077.1|1081.8|1076.8|1082.8|1077.8|1081.2|1076.2|63
1681882500000|2023-04-19 05:35:00|1081.9|1076.9|1079.6|1074.6|1082|1077|1079.5|1074.5|64
1681882800000|2023-04-19 05:40:00|1080.3|1075.3|1079.2|1074.2|1080.3|1075.3|1078.8|1073.8|75
1681883100000|2023-04-19 05:45:00|1079.1|1074.1|1079.2|1074.2|1080.4|1075.4|1078.7|1073.7|50
1681883400000|2023-04-19 05:50:00|1080.4|1075.4|1079.5|1074.5|1080.4|1075.4|1079|1074|118
1681883700000|2023-04-19 05:55:00|1079.9|1074.9|1077.5|1072.5|1080|1075|1076.6|1071.6|99
1681884000000|2023-04-19 06:00:00|1077.2|1072.2|1078|1073|1078.7|1073.7|1076.7|1071.7|168
1681884300000|2023-04-19 06:05:00|1077.9|1072.9|1075.9|1070.9|1078.5|1073.5|1075.8|1070.8|90
1681884600000|2023-04-19 06:10:00|1075.8|1070.8|1073.3|1068.3|1076.5|1071.5|1073|1068|121
1681884900000|2023-04-19 06:15:00|1073.2|1068.2|1072.4|1067.4|1073.9|1068.9|1069.9|1064.9|186
1681885200000|2023-04-19 06:20:00|1072.1|1067.1|1069.6|1064.6|1073.6|1068.6|1069.6|1064.6|137
1681885500000|2023-04-19 06:25:00|1069.4|1064.4|1069.7|1064.7|1070|1065|1067.4|1062.4|144
1681885800000|2023-04-19 06:30:00|1070|1065|1071|1066|1072.4|1067.4|1069|1064|195
1681886100000|2023-04-19 06:35:00|1070.8|1065.8|1072.1|1067.1|1072.1|1067.1|1070.6|1065.6|107
1681886400000|2023-04-19 06:40:00|1072|1067|1071.6|1066.6|1072.4|1067.4|1070.1|1065.1|146
1681886700000|2023-04-19 06:45:00|1071.9|1066.9|1073.2|1068.2|1073.8|1068.8|1071.6|1066.6|131
1681887000000|2023-04-19 06:50:00|1073.3|1068.3|1071.6|1066.6|1073.5|1069.1|1070.3|1066.4|70
1681887300000|2023-04-19 06:55:00|1071.2|1066.2|1069.9|1064.9|1071.9|1066.9|1069.3|1064.3|79
1681887600000|2023-04-19 07:00:00|1069.8|1064.8|1072.9|1067.9|1073.4|1068.4|1069.7|1064.7|109
1681887900000|2023-04-19 07:05:00|1073|1068|1074.5|1069.5|1075.6|1070.6|1072.9|1067.9|143
1681888200000|2023-04-19 07:10:00|1074.9|1069.9|1074.3|1069.3|1075|1070|1073.8|1068.8|80
1681888500000|2023-04-19 07:15:00|1074.6|1069.6|1075.9|1070.9|1076.4|1071.4|1074.5|1069.5|65
1681888800000|2023-04-19 07:20:00|1076|1071|1075.8|1070.8|1076.4|1071.4|1075.2|1070.2|82
1681889100000|2023-04-19 07:25:00|1075.9|1070.9|1074.2|1069.2|1075.9|1070.9|1073.7|1068.7|86
1681889400000|2023-04-19 07:30:00|1074|1069|1074.3|1069.3|1074.6|1069.6|1073.4|1068.4|101
1681889700000|2023-04-19 07:35:00|1074.4|1069.4|1073|1068|1074.6|1069.6|1071.9|1066.9|130
1681890000000|2023-04-19 07:40:00|1072.5|1067.5|1071.4|1066.4|1073.2|1068.2|1071.4|1066.4|93
1681890300000|2023-04-19 07:45:00|1071.9|1066.9|1071.4|1066.4|1072.3|1067.3|1070|1065|113
1681890600000|2023-04-19 07:50:00|1071.5|1066.5|1071.2|1066.2|1071.8|1066.8|1070.2|1065.2|95
1681890900000|2023-04-19 07:55:00|1071|1066|1069.9|1064.9|1071.2|1066.2|1069.6|1064.6|96
1681891200000|2023-04-19 08:00:00|1069.8|1064.8|1069.6|1064.6|1070.8|1065.8|1068.9|1063.9|96
1681891500000|2023-04-19 08:05:00|1069.3|1064.3|1069.2|1064.2|1070.5|1065.5|1067.8|1062.8|178
1681891800000|2023-04-19 08:10:00|1068.7|1063.7|1068.2|1063.2|1070|1065|1066.5|1061.5|124
1681892100000|2023-04-19 08:15:00|1068.1|1063.1|1067.5|1062.5|1069|1064|1066.7|1061.7|105
1681892400000|2023-04-19 08:20:00|1067.6|1062.6|1069.7|1064.7|1069.7|1066|1067.5|1062.5|100
1681892700000|2023-04-19 08:25:00|1069.5|1064.5|1069.4|1064.4|1069.8|1066.4|1066.6|1062.7|54
1681893000000|2023-04-19 08:30:00|1069.5|1064.5|1069.1|1064.1|1070.2|1065.2|1068.2|1063.2|75
1681893300000|2023-04-19 08:35:00|1068.1|1063.1|1068.5|1063.5|1069.7|1064.7|1067|1062|110
1681893600000|2023-04-19 08:40:00|1068.2|1063.2|1066.3|1061.3|1068.6|1063.6|1065.2|1060.2|156
1681893900000|2023-04-19 08:45:00|1066.1|1061.1|1065.3|1060.3|1067.5|1062.5|1064.5|1059.5|123
1681894200000|2023-04-19 08:50:00|1065.7|1060.7|1066.9|1061.9|1067|1062|1064.5|1059.5|106
1681894500000|2023-04-19 08:55:00|1067.2|1062.2|1065.5|1060.5|1067.2|1062.2|1064.9|1059.9|63
1681894800000|2023-04-19 09:00:00|1065.4|1060.4|1064.9|1059.9|1066.2|1061.2|1064.9|1059.9|106
1681895100000|2023-04-19 09:05:00|1064.8|1059.8|1063.8|1058.8|1065.3|1060.3|1063.8|1058.8|93
1681895400000|2023-04-19 09:10:00|1064.2|1059.2|1065.1|1060.1|1065.1|1060.1|1063.8|1058.8|77
1681895700000|2023-04-19 09:15:00|1065.2|1060.2|1065.8|1060.8|1065.9|1060.9|1064.8|1059.8|92
1681896000000|2023-04-19 09:20:00|1065.9|1060.9|1065.7|1060.7|1067.5|1062.5|1065.2|1060.2|138
1681896300000|2023-04-19 09:25:00|1065.5|1060.5|1065.6|1060.6|1066.2|1061.2|1065.1|1060.1|81
1681896600000|2023-04-19 09:30:00|1065.7|1060.7|1064.7|1059.7|1066.2|1061.2|1064.2|1059.2|112
1681896900000|2023-04-19 09:35:00|1064.6|1059.6|1065.2|1060.2|1066.7|1061.7|1064.5|1059.5|118
1681897200000|2023-04-19 09:40:00|1065.4|1060.4|1064.7|1059.7|1066.1|1061.1|1064.5|1059.5|106
1681897500000|2023-04-19 09:45:00|1065.1|1060.1|1064.7|1059.7|1065.3|1060.3|1064.1|1059.1|108
1681897800000|2023-04-19 09:50:00|1064.6|1059.6|1065.2|1060.2|1065.7|1060.7|1063.6|1058.6|165
1681898100000|2023-04-19 09:55:00|1065.1|1060.1|1065.6|1060.6|1066.6|1061.6|1065|1060|109
1681898400000|2023-04-19 10:00:00|1065.8|1060.8|1066.9|1061.9|1067.7|1062.7|1065.3|1060.3|139
1681898700000|2023-04-19 10:05:00|1067.4|1062.4|1068|1063|1068.9|1063.9|1067.4|1062.4|135
1681899000000|2023-04-19 10:10:00|1067.9|1062.9|1069.5|1064.5|1069.7|1064.7|1067.3|1062.3|105
1681899300000|2023-04-19 10:15:00|1069.6|1064.6|1068.1|1063.1|1069.6|1064.6|1067|1062|100
1681899600000|2023-04-19 10:20:00|1068|1063|1069.5|1064.5|1069.5|1064.5|1067.9|1062.9|96
1681899900000|2023-04-19 10:25:00|1069.8|1064.8|1070.1|1065.1|1070.5|1065.5|1068.8|1063.8|118
1681900200000|2023-04-19 10:30:00|1070.3|1065.3|1071|1066|1071.7|1066.7|1069.4|1064.4|78
1681900500000|2023-04-19 10:35:00|1070.9|1065.9|1073.2|1068.2|1073.2|1068.2|1070|1065|87
1681900800000|2023-04-19 10:40:00|1073.4|1068.4|1071.8|1066.8|1073.6|1068.6|1071.2|1066.2|67
1681901100000|2023-04-19 10:45:00|1072|1067|1071|1066|1072.7|1067.7|1070.9|1065.9|68
1681901400000|2023-04-19 10:50:00|1070.9|1065.9|1071|1066|1071.6|1066.6|1069.8|1064.8|72
1681901700000|2023-04-19 10:55:00|1070.9|1065.9|1072.2|1067.2|1073|1068|1070.9|1065.9|76
1681902000000|2023-04-19 11:00:00|1072.3|1067.3|1071.7|1066.7|1072.7|1067.7|1070.8|1065.8|105
1681902300000|2023-04-19 11:05:00|1071.8|1066.8|1070.1|1065.1|1071.9|1066.9|1069.9|1064.9|103
1681902600000|2023-04-19 11:10:00|1070.2|1065.2|1070.7|1065.7|1071.5|1066.5|1069.7|1064.7|96
1681902900000|2023-04-19 11:15:00|1070.5|1065.5|1069.9|1064.9|1071.9|1066.9|1069.8|1064.8|75
1681903200000|2023-04-19 11:20:00|1069.8|1064.8|1070.1|1065.1|1070.8|1065.8|1069|1064|72
1681903500000|2023-04-19 11:25:00|1069.9|1064.9|1068.7|1063.7|1069.9|1064.9|1068.7|1063.7|64
1681903800000|2023-04-19 11:30:00|1068.8|1063.8|1069|1064|1069.1|1064.1|1067.9|1062.9|86
1681904100000|2023-04-19 11:35:00|1068.8|1063.8|1067.6|1062.6|1070|1065|1067.5|1062.5|74
1681904400000|2023-04-19 11:40:00|1068.1|1063.1|1069|1064|1070.2|1065.2|1067.1|1062.1|64
1681904700000|2023-04-19 11:45:00|1069.1|1064.1|1069.5|1064.5|1071.3|1066.3|1069|1064|71
1681905000000|2023-04-19 11:50:00|1069.6|1064.6|1072.5|1067.5|1072.6|1067.6|1069.6|1064.6|87
1681905300000|2023-04-19 11:55:00|1072.6|1067.6|1072.8|1067.8|1073.2|1068.2|1072.2|1067.2|67
1681905600000|2023-04-19 12:00:00|1072.9|1067.9|1072.9|1067.9|1073.8|1068.8|1071.8|1066.8|126
1681905900000|2023-04-19 12:05:00|1072.7|1067.7|1074.7|1069.7|1074.8|1069.8|1072.2|1067.2|104
1681906200000|2023-04-19 12:10:00|1074.8|1069.8|1076.8|1071.8|1076.8|1071.8|1074.1|1069.1|110
1681906500000|2023-04-19 12:15:00|1076.5|1071.5|1076.1|1071.1|1077.4|1072.4|1076|1071|115
1681906800000|2023-04-19 12:20:00|1075.6|1070.6|1074.9|1069.9|1077|1072|1074.7|1069.7|219
1681907100000|2023-04-19 12:25:00|1074.8|1069.8|1079.1|1074.1|1079.4|1074.4|1074.3|1069.3|166
1681907400000|2023-04-19 12:30:00|1079|1074|1080.8|1075.8|1082.3|1077.3|1078.3|1073.3|164
1681907700000|2023-04-19 12:35:00|1079.9|1074.9|1080.9|1075.9|1082.4|1077.4|1079.5|1074.5|168
1681908000000|2023-04-19 12:40:00|1080.7|1075.7|1080.8|1075.8|1081.6|1076.6|1079.2|1074.2|137
1681908300000|2023-04-19 12:45:00|1081.3|1076.3|1079.2|1074.2|1081.9|1076.9|1079|1074|108
1681908600000|2023-04-19 12:50:00|1078.6|1073.6|1078.9|1073.9|1079.8|1074.8|1077.8|1072.8|97
1681908900000|2023-04-19 12:55:00|1078.3|1073.3|1078.1|1073.1|1079.3|1074.3|1076.6|1071.6|98
1681909200000|2023-04-19 13:00:00|1078.3|1073.3|1082.3|1077.3|1082.6|1077.6|1077.3|1072.3|182
1681909500000|2023-04-19 13:05:00|1082.6|1077.6|1083.5|1078.5|1084.7|1079.7|1081.1|1076.1|157
1681909800000|2023-04-19 13:10:00|1083.1|1078.1|1081.5|1076.5|1083.2|1078.2|1080.4|1075.4|116
1681910100000|2023-04-19 13:15:00|1081.6|1076.6|1082.8|1077.8|1083.1|1078.1|1080.2|1075.2|141
1681910400000|2023-04-19 13:20:00|1082.7|1077.7|1081.5|1076.5|1082.7|1077.7|1081|1076|88
1681910700000|2023-04-19 13:25:00|1081.8|1076.8|1082|1077|1082.7|1077.7|1081.2|1076.2|75
1681911000000|2023-04-19 13:30:00|1082.1|1077.1|1082.3|1077.3|1083.6|1078.6|1081.7|1076.7|134
1681911300000|2023-04-19 13:35:00|1082.4|1077.4|1086.1|1081.1|1087.6|1082.6|1082.3|1077.3|172
1681911600000|2023-04-19 13:40:00|1086.2|1081.2|1086.7|1081.7|1087.4|1082.4|1085.7|1080.7|125
1681911900000|2023-04-19 13:45:00|1086.6|1081.6|1087.1|1082.1|1087.9|1082.9|1086.5|1081.5|103
1681912200000|2023-04-19 13:50:00|1087|1082|1087.2|1082.2|1087.8|1082.8|1086.9|1081.9|86
1681912500000|2023-04-19 13:55:00|1087.1|1082.1|1086.2|1081.2|1087.8|1082.8|1086|1081|110
1681912800000|2023-04-19 14:00:00|1086.4|1081.4|1087.5|1082.5|1088.1|1083.1|1085.8|1080.8|127
1681913100000|2023-04-19 14:05:00|1087.6|1082.6|1088.5|1083.5|1090.2|1085.2|1085.8|1082.2|251
1681913400000|2023-04-19 14:10:00|1088.3|1083.3|1089.8|1084.8|1090.7|1085.7|1088|1083|186
1681913700000|2023-04-19 14:15:00|1090|1085|1092.3|1087.3|1092.6|1089|1088.7|1083.7|214
1681914000000|2023-04-19 14:20:00|1092.2|1087.2|1091.8|1086.8|1092.9|1089.3|1091.1|1086.5|101
1681914300000|2023-04-19 14:25:00|1091.9|1086.9|1092.9|1087.9|1093.4|1088.4|1090.6|1085.6|176
1681914600000|2023-04-19 14:30:00|1092.6|1087.6|1096.5|1091.5|1097.1|1092.1|1092|1087|231
1681914900000|2023-04-19 14:35:00|1096.7|1091.7|1098.1|1093.1|1099.5|1095.4|1096.3|1091.3|187
1681915200000|2023-04-19 14:40:00|1096.7|1094.9|1097.2|1092.2|1099.2|1095.2|1096.2|1091.9|159
1681915500000|2023-04-19 14:45:00|1097.1|1092.1|1096.4|1091.4|1098|1093|1095.1|1090.1|201
1681915800000|2023-04-19 14:50:00|1096.5|1091.5|1096.6|1091.6|1097.9|1092.9|1096.3|1091.3|143
1681916100000|2023-04-19 14:55:00|1096.5|1091.5|1097.3|1092.3|1097.9|1092.9|1096.2|1091.2|162
1681916400000|2023-04-19 15:00:00|1097.6|1092.6|1095.6|1090.6|1098.9|1093.9|1095.5|1090.5|174
1681916700000|2023-04-19 15:05:00|1095.5|1090.5|1097.4|1092.4|1098|1093|1095.2|1090.2|155
1681917000000|2023-04-19 15:10:00|1097.1|1092.1|1096.8|1091.8|1097.7|1092.7|1096|1091|142
1681917300000|2023-04-19 15:15:00|1096.9|1091.9|1097.3|1092.3|1098.8|1093.8|1095.8|1090.8|169
1681917600000|2023-04-19 15:20:00|1098.6|1093.6|1095|1090|1098.7|1093.7|1094.8|1089.8|172
1681917900000|2023-04-19 15:25:00|1095.2|1090.2|1094.8|1089.8|1096.3|1091.3|1093.9|1088.9|108
1681918200000|2023-04-19 15:30:00|1094.9|1089.9|1094.7|1089.7|1096.5|1091.5|1094.3|1089.3|144
1681918500000|2023-04-19 15:35:00|1094.3|1089.3|1091.9|1086.9|1095.1|1090.1|1091.9|1086.9|110
1681918800000|2023-04-19 15:40:00|1091.8|1086.8|1091.5|1086.5|1092.9|1087.9|1090.5|1085.5|91
1681919100000|2023-04-19 15:45:00|1091.3|1086.3|1090.2|1085.2|1092.3|1087.3|1090.1|1085.1|117
1681919400000|2023-04-19 15:50:00|1090.3|1085.3|1091.6|1086.6|1092.3|1087.3|1089.6|1084.6|134
1681919700000|2023-04-19 15:55:00|1091.1|1086.1|1089.9|1084.9|1091.6|1086.6|1089.7|1084.7|127
1681920000000|2023-04-19 16:00:00|1090.2|1085.2|1089.9|1084.9|1091.2|1086.2|1088.8|1083.8|132
1681920300000|2023-04-19 16:05:00|1090|1085|1090.9|1085.9|1091|1086|1089.3|1084.3|106
1681920600000|2023-04-19 16:10:00|1091|1086|1091.8|1086.8|1093|1088|1091|1086|168
1681920900000|2023-04-19 16:15:00|1091.9|1086.9|1093|1088|1093.5|1088.5|1091.8|1086.8|119
1681921200000|2023-04-19 16:20:00|1092.8|1087.8|1093.8|1088.8|1094.3|1089.3|1092.7|1087.7|65
1681921500000|2023-04-19 16:25:00|1093.9|1088.9|1094.2|1089.2|1095|1090|1093|1088|102
1681921800000|2023-04-19 16:30:00|1094.7|1089.7|1095|1090|1095.8|1090.8|1093.7|1088.7|129
1681922100000|2023-04-19 16:35:00|1095.1|1090.1|1096.5|1091.5|1096.9|1091.9|1095|1090|92
1681922400000|2023-04-19 16:40:00|1096.4|1091.4|1096.3|1091.3|1096.7|1091.7|1095.9|1090.9|89
1681922700000|2023-04-19 16:45:00|1096.2|1091.2|1096.4|1091.4|1096.8|1091.8|1095.7|1090.7|103
1681923000000|2023-04-19 16:50:00|1096.9|1091.9|1097.1|1092.1|1097.5|1092.5|1096.2|1091.2|90
1681923300000|2023-04-19 16:55:00|1096.9|1091.9|1096.6|1091.6|1097.5|1092.5|1095.5|1090.5|91
1681923600000|2023-04-19 17:00:00|1096.9|1091.9|1095.8|1090.8|1097.1|1092.1|1095.3|1090.3|171
1681923900000|2023-04-19 17:05:00|1095.5|1090.5|1097.1|1092.1|1097.5|1092.5|1095.3|1090.3|115
1681924200000|2023-04-19 17:10:00|1096.7|1091.7|1097.4|1092.4|1098.5|1093.5|1096.7|1091.7|102
1681924500000|2023-04-19 17:15:00|1097.5|1092.5|1098.4|1093.4|1098.4|1093.4|1097.1|1092.1|92
1681924800000|2023-04-19 17:20:00|1098.2|1093.2|1095.6|1090.6|1098.3|1093.3|1095.6|1090.6|90
1681925100000|2023-04-19 17:25:00|1096.5|1091.5|1096.3|1091.3|1096.7|1091.7|1094.8|1089.8|66
1681925400000|2023-04-19 17:30:00|1095.8|1090.8|1096.8|1091.8|1097.1|1092.1|1095.6|1090.6|66
1681925700000|2023-04-19 17:35:00|1096.6|1091.6|1095.8|1090.8|1096.8|1091.8|1094.9|1089.9|79
1681926000000|2023-04-19 17:40:00|1096.1|1091.1|1095|1090|1096.3|1091.3|1094.6|1089.6|61
1681926300000|2023-04-19 17:45:00|1094.9|1089.9|1095.3|1090.3|1095.4|1090.4|1094.6|1089.6|40
1681926600000|2023-04-19 17:50:00|1095|1090|1095.4|1090.4|1095.6|1092.5|1094.3|1089.8|58
1681926900000|2023-04-19 17:55:00|1095.1|1090.1|1095.7|1090.7|1095.9|1092.2|1094|1089.6|68
1681927200000|2023-04-19 18:00:00|1096.9|1091.9|1095.4|1090.4|1097|1092.9|1094.7|1089.9|157
1681927500000|2023-04-19 18:05:00|1094.7|1089.7|1095.7|1090.7|1096.1|1091.1|1094.7|1089.7|48
1681927800000|2023-04-19 18:10:00|1095.8|1090.8|1095.5|1090.5|1096.4|1091.4|1095|1090|59
1681928100000|2023-04-19 18:15:00|1096.3|1091.3|1095.6|1090.6|1096.9|1091.9|1094.9|1089.9|63
1681928400000|2023-04-19 18:20:00|1095.8|1090.8|1096.3|1091.3|1096.9|1091.9|1095.4|1090.4|94
1681928700000|2023-04-19 18:25:00|1096.5|1091.5|1095.7|1090.7|1096.6|1091.6|1094.4|1089.4|89
1681929000000|2023-04-19 18:30:00|1095.6|1090.6|1096|1091|1096.4|1091.4|1094.7|1089.7|48
1681929300000|2023-04-19 18:35:00|1096.2|1091.2|1096.2|1091.2|1096.3|1091.3|1094.8|1089.8|50
1681929600000|2023-04-19 18:40:00|1096.1|1091.1|1096.2|1091.2|1096.6|1091.6|1095.4|1090.4|42
1681929900000|2023-04-19 18:45:00|1096.3|1091.3|1096.5|1091.5|1096.5|1091.5|1094.8|1089.8|56
1681930200000|2023-04-19 18:50:00|1096.1|1091.1|1095.1|1090.1|1096.5|1091.5|1094.6|1089.6|91
1681930500000|2023-04-19 18:55:00|1095.7|1090.7|1096.1|1091.1|1096.6|1091.6|1095.2|1090.2|67
1681930800000|2023-04-19 19:00:00|1095.5|1090.5|1095.8|1090.8|1096.9|1091.9|1095.5|1090.5|71
1681931100000|2023-04-19 19:05:00|1096.4|1091.4|1096.4|1091.4|1096.8|1091.8|1095.5|1090.5|69
1681931400000|2023-04-19 19:10:00|1096.6|1091.6|1096.6|1091.6|1097.4|1092.4|1096.2|1091.2|50
1681931700000|2023-04-19 19:15:00|1096.9|1091.9|1097|1092|1097.4|1092.4|1096.1|1091.1|42
1681932000000|2023-04-19 19:20:00|1096.9|1091.9|1096|1091|1097.2|1092.2|1095.5|1090.5|53
1681932300000|2023-04-19 19:25:00|1095.8|1090.8|1095.9|1090.9|1096.5|1091.5|1095.8|1090.8|27
1681932600000|2023-04-19 19:30:00|1096.1|1091.1|1095.4|1090.4|1096.7|1091.7|1095.3|1090.3|56
1681932900000|2023-04-19 19:35:00|1095.6|1090.6|1095.8|1090.8|1095.9|1090.9|1095.4|1090.4|29
1681933200000|2023-04-19 19:40:00|1095.9|1090.9|1095.7|1090.7|1096|1091|1095.4|1090.4|37
1681933500000|2023-04-19 19:45:00|1095.8|1090.8|1095.3|1090.3|1095.9|1090.9|1094.9|1089.9|85
1681933800000|2023-04-19 19:50:00|1095.5|1090.5|1094.7|1089.7|1095.8|1090.8|1094.7|1089.7|52
1681934100000|2023-04-19 19:55:00|1095.2|1090.2|1095.3|1090.3|1095.8|1090.8|1094.7|1089.7|115
1681934400000|2023-04-19 20:00:00|1095.1|1090.1|1094.9|1089.9|1095.5|1090.5|1094.9|1089.9|71
1681934700000|2023-04-19 20:05:00|1095.2|1090.2|1094.9|1089.9|1095.6|1090.6|1094.7|1089.7|53
1681935000000|2023-04-19 20:10:00|1094.8|1089.8|1095.4|1090.4|1095.9|1090.9|1094.7|1089.7|32
1681935300000|2023-04-19 20:15:00|1095.1|1090.1|1095.3|1090.3|1095.7|1090.7|1095|1090|44
1681935600000|2023-04-19 20:20:00|1095.7|1090.7|1095.1|1090.1|1096.1|1091.1|1095.1|1090.1|36
1681935900000|2023-04-19 20:25:00|1094.8|1089.8|1095.4|1090.4|1096|1091|1094|1089|53
1681936200000|2023-04-19 20:30:00|1095.6|1090.6|1092.9|1087.9|1095.6|1090.6|1092|1087|53
1681936500000|2023-04-19 20:35:00|1091.9|1086.9|1092|1087|1093.7|1088.7|1091.9|1086.9|41
1681936800000|2023-04-19 20:40:00|1093|1088|1094|1089|1094|1089|1092|1087|18
1681937100000|2023-04-19 20:45:00|1093.3|1085|1093.9|1088.9|1094.5|1089.5|1093.2|1084.9|11
1681937400000|2023-04-19 20:50:00|1094|1089|1093.7|1088.7|1094.1|1089.1|1093|1084|17
1681937700000|2023-04-19 20:55:00|1093.8|1088.8|1095.9|1090.9|1096.1|1091.1|1093.1|1084.1|42
1681941600000|2023-04-19 22:00:00|1093.4|1088.4|1095.3|1090.3|1095.8|1090.8|1093.3|1088.3|21
1681941900000|2023-04-19 22:05:00|1095.4|1090.4|1094.4|1089.4|1095.9|1090.9|1094.2|1089.2|14
1681942200000|2023-04-19 22:10:00|1094.2|1089.2|1095.1|1090.1|1095.1|1090.1|1093.9|1088.9|9
1681942500000|2023-04-19 22:15:00|1094.7|1089.7|1094.8|1089.8|1095.2|1090.2|1094.4|1089.4|12
1681942800000|2023-04-19 22:20:00|1094.6|1089.6|1094.5|1089.5|1095.5|1090.5|1094.3|1089.3|20
1681943100000|2023-04-19 22:25:00|1094.6|1089.6|1093.3|1088.3|1094.6|1089.6|1093.2|1088.2|21
1681943400000|2023-04-19 22:30:00|1094.2|1089.2|1094.1|1089.1|1094.5|1089.5|1093.8|1088.8|17
1681943700000|2023-04-19 22:35:00|1094.3|1089.3|1094|1089|1094.6|1089.6|1093.9|1088.9|19
1681944000000|2023-04-19 22:40:00|1094.4|1089.4|1095.5|1090.5|1095.5|1090.5|1094|1089|20
1681944300000|2023-04-19 22:45:00|1094.9|1089.9|1094.6|1089.6|1095.3|1090.3|1093.5|1088.5|51
1681944600000|2023-04-19 22:50:00|1095|1090|1093.9|1088.9|1095.2|1090.2|1093.9|1088.9|36
1681944900000|2023-04-19 22:55:00|1094.4|1089.4|1093.9|1088.9|1094.5|1089.5|1093.5|1088.5|24
1681945200000|2023-04-19 23:00:00|1093.8|1088.8|1093.9|1088.9|1094|1089|1093.1|1088.1|48
1681945500000|2023-04-19 23:05:00|1093.5|1088.5|1093.7|1088.7|1093.9|1088.9|1092.9|1087.9|16
1681945800000|2023-04-19 23:10:00|1093|1088|1093.1|1088.1|1093.6|1088.6|1093|1088|14
1681946100000|2023-04-19 23:15:00|1093.3|1088.3|1093.6|1088.6|1093.6|1088.6|1092.5|1087.5|31
1681946400000|2023-04-19 23:20:00|1093.4|1088.4|1093|1088|1093.8|1088.8|1092.6|1087.6|9
1681946700000|2023-04-19 23:25:00|1092.9|1087.9|1093|1088|1093.2|1088.2|1091.7|1086.7|19
1681947000000|2023-04-19 23:30:00|1093.2|1088.2|1093.1|1088.1|1093.3|1088.3|1092.1|1087.1|36
1681947300000|2023-04-19 23:35:00|1093|1088|1093|1088|1093.4|1088.4|1092.7|1087.7|35
1681947600000|2023-04-19 23:40:00|1093.2|1088.2|1093|1088|1093.4|1088.4|1092.6|1087.6|65
1681947900000|2023-04-19 23:45:00|1092.9|1087.9|1093.2|1088.2|1093.2|1088.2|1092|1087|44
1681948200000|2023-04-19 23:50:00|1093.3|1088.3|1093.1|1088.1|1093.3|1088.3|1092.8|1087.8|9
1681948500000|2023-04-19 23:55:00|1092.6|1087.6|1092.2|1087.2|1092.8|1087.8|1091.7|1086.7|27
1681948800000|2023-04-20 00:00:00|1092.3|1087.3|1092.6|1087.6|1092.6|1089.4|1091|1086.9|57
1681949100000|2023-04-20 00:05:00|1091|1089.2|1091.3|1089.5|1091.6|1089.8|1091|1089.2|43
1681949400000|2023-04-20 00:10:00|1091.4|1089.6|1091.2|1089.4|1091.6|1089.8|1091.2|1089.4|20
1681951200000|2023-04-20 00:40:00|1093.7|1088.7|1093.5|1088.5|1093.7|1088.7|1093.4|1088.4|10
1681951500000|2023-04-20 00:45:00|1093.4|1088.4|1093.4|1088.4|1093.8|1088.8|1093.3|1088.3|20
1681951800000|2023-04-20 00:50:00|1093.3|1088.3|1093.2|1088.2|1093.3|1088.3|1093.1|1088.1|18
1681952100000|2023-04-20 00:55:00|1093.3|1088.3|1093.2|1088.2|1093.3|1088.3|1093|1088|18
1681952400000|2023-04-20 01:00:00|1092.3|1087.3|1092.1|1087.1|1092.8|1087.8|1092.1|1087.1|27
1681952700000|2023-04-20 01:05:00|1092|1087|1090.9|1085.9|1092|1087|1090.2|1085.2|46
1681953000000|2023-04-20 01:10:00|1091|1086|1091.1|1086.1|1091.4|1088|1089.8|1086|25
1681953300000|2023-04-20 01:15:00|1091.2|1086.2|1089.9|1088.1|1091.3|1088.2|1089.8|1086|23
1681953600000|2023-04-20 01:20:00|1090|1088.2|1091.8|1086.8|1091.9|1088.4|1089.9|1086.6|18
1681953900000|2023-04-20 01:25:00|1091.7|1086.7|1092.5|1087.5|1092.6|1087.6|1091.6|1086.6|31
1681954200000|2023-04-20 01:30:00|1092.4|1087.4|1091.6|1089.8|1092.6|1090|1091|1087.2|83
1681954500000|2023-04-20 01:35:00|1091.7|1089.9|1094.4|1089.4|1095.1|1090.1|1091.7|1089.2|59
1681954800000|2023-04-20 01:40:00|1094.2|1089.2|1093.5|1088.5|1094.5|1089.5|1093.3|1088.3|33
1681955100000|2023-04-20 01:45:00|1093.6|1088.6|1094.3|1089.3|1094.4|1089.4|1093.4|1088.4|53
1681955400000|2023-04-20 01:50:00|1094.4|1089.4|1094|1089|1094.6|1089.6|1093.9|1088.9|16
1681955700000|2023-04-20 01:55:00|1094.1|1089.1|1093.8|1088.8|1094.2|1089.2|1093.8|1088.8|10
1681956000000|2023-04-20 02:00:00|1093.9|1088.9|1093.9|1088.9|1094.3|1089.3|1093.8|1088.8|18
1681956300000|2023-04-20 02:05:00|1093.8|1088.8|1093|1088|1094|1089|1092.8|1087.8|36
1681956600000|2023-04-20 02:10:00|1092.9|1087.9|1092.9|1087.9|1093.1|1088.1|1092.7|1087.7|13
1681956900000|2023-04-20 02:15:00|1092.8|1087.8|1093|1088|1093.1|1088.1|1092.6|1087.6|14
1681957200000|2023-04-20 02:20:00|1093.2|1088.2|1092.8|1087.8|1093.3|1088.3|1092.8|1087.8|17
1681957500000|2023-04-20 02:25:00|1092.9|1087.9|1092.6|1087.6|1093|1088|1092.5|1087.5|33
1681957800000|2023-04-20 02:30:00|1092.7|1087.7|1092.3|1087.3|1092.8|1087.8|1091.9|1086.9|36
1681958100000|2023-04-20 02:35:00|1092.4|1087.4|1092.3|1087.3|1092.5|1087.5|1092.3|1087.3|13
1681958400000|2023-04-20 02:40:00|1092.4|1087.4|1092.5|1087.5|1092.6|1087.6|1092.4|1087.4|24
1681958700000|2023-04-20 02:45:00|1092.6|1087.6|1092.5|1087.5|1092.8|1087.8|1092.4|1087.4|50
1681959000000|2023-04-20 02:50:00|1092.6|1087.6|1091.4|1086.4|1092.6|1087.6|1091.3|1086.3|19
1681959300000|2023-04-20 02:55:00|1091.3|1086.3|1091|1086|1091.3|1086.3|1090.5|1085.5|19
1681959600000|2023-04-20 03:00:00|1091.1|1086.1|1091.1|1086.1|1091.6|1086.6|1091|1086|28
1681959900000|2023-04-20 03:05:00|1091|1086|1090.8|1085.8|1091.1|1086.1|1090.3|1085.3|33
1681960200000|2023-04-20 03:10:00|1090.9|1085.9|1091.2|1086.2|1091.4|1086.4|1090.9|1085.9|11
1681960500000|2023-04-20 03:15:00|1091.3|1086.3|1091.3|1086.3|1091.4|1086.4|1091.2|1086.2|17
1681960800000|2023-04-20 03:20:00|1091.4|1086.4|1091.5|1086.5|1091.8|1086.8|1091.3|1086.3|44
1681961100000|2023-04-20 03:25:00|1091.7|1086.7|1091.5|1086.5|1091.8|1086.8|1091.4|1086.4|19
1681961400000|2023-04-20 03:30:00|1091.6|1086.6|1091.3|1086.3|1091.8|1086.8|1091.1|1086.1|21
1681961700000|2023-04-20 03:35:00|1091.5|1086.5|1092.1|1087.1|1092.1|1087.1|1091.4|1086.4|20
1681962000000|2023-04-20 03:40:00|1092.2|1087.2|1092|1087|1092.8|1087.8|1091.5|1086.5|27
1681962300000|2023-04-20 03:45:00|1091.9|1086.9|1090.5|1085.5|1091.9|1086.9|1089.6|1084.6|36
1681962600000|2023-04-20 03:50:00|1090.6|1085.6|1090.7|1085.7|1091.7|1086.7|1089.7|1084.7|37
1681962900000|2023-04-20 03:55:00|1091.9|1086.9|1091.9|1086.9|1092|1087|1089.9|1084.9|36
1681963200000|2023-04-20 04:00:00|1091.8|1086.8|1091.3|1086.3|1091.8|1086.8|1090.1|1085.1|53
1681963500000|2023-04-20 04:05:00|1091.7|1086.7|1091.6|1086.6|1091.9|1086.9|1091.5|1086.5|28
1681963800000|2023-04-20 04:10:00|1091.5|1086.5|1091.2|1086.2|1092.3|1087.3|1090.9|1085.9|82
1681964100000|2023-04-20 04:15:00|1091.4|1086.4|1091.7|1086.7|1091.8|1086.8|1091.2|1086.2|23
1681964400000|2023-04-20 04:20:00|1091.6|1086.6|1091.5|1086.5|1091.8|1086.8|1090.7|1085.7|29
1681964700000|2023-04-20 04:25:00|1091.4|1086.4|1090.3|1085.3|1091.8|1086.8|1090.2|1085.2|36
1681965000000|2023-04-20 04:30:00|1090.8|1085.8|1091.4|1086.4|1091.9|1086.9|1090.8|1085.8|46
1681965300000|2023-04-20 04:35:00|1091.5|1086.5|1091.7|1086.7|1092.1|1087.1|1091.4|1086.4|39
1681965600000|2023-04-20 04:40:00|1091.8|1086.8|1090.7|1085.7|1091.9|1086.9|1090.3|1085.3|23
1681965900000|2023-04-20 04:45:00|1090.8|1085.8|1090.4|1085.4|1091.3|1086.3|1090.4|1085.4|41
1681966200000|2023-04-20 04:50:00|1090.5|1085.5|1090.5|1085.5|1091|1086|1090.2|1085.2|27
1681966500000|2023-04-20 04:55:00|1090.4|1085.4|1090.3|1085.3|1090.6|1085.6|1090.3|1085.3|27
1681966800000|2023-04-20 05:00:00|1090.4|1085.4|1090.1|1085.1|1090.6|1085.6|1089.4|1084.4|43
1681967100000|2023-04-20 05:05:00|1089.3|1084.3|1090|1085|1090|1085|1089.2|1084.2|46
1681967400000|2023-04-20 05:10:00|1089.9|1084.9|1088.3|1083.3|1089.9|1084.9|1088.2|1083.2|37
1681967700000|2023-04-20 05:15:00|1088.2|1083.2|1088.7|1083.7|1088.8|1083.8|1087.8|1082.8|40
1681968000000|2023-04-20 05:20:00|1088.9|1083.9|1088.6|1083.6|1089|1084|1088.5|1083.5|32
1681968300000|2023-04-20 05:25:00|1089|1084|1087.7|1082.7|1089.1|1084.1|1087.1|1082.1|55
1681968600000|2023-04-20 05:30:00|1087.4|1082.4|1087.7|1082.7|1088.4|1083.4|1087.1|1082.1|108
1681968900000|2023-04-20 05:35:00|1087.9|1082.9|1089.3|1084.3|1090.1|1085.1|1087.7|1082.7|73
1681969200000|2023-04-20 05:40:00|1089.4|1084.4|1088.7|1083.7|1089.5|1084.5|1088.7|1083.7|59
1681969500000|2023-04-20 05:45:00|1088.6|1083.6|1089.2|1084.2|1089.7|1084.7|1088.6|1083.6|60
1681969800000|2023-04-20 05:50:00|1089.5|1084.5|1089.9|1084.9|1090.2|1085.2|1089.4|1084.4|44
1681970100000|2023-04-20 05:55:00|1090|1085|1090.3|1085.3|1090.6|1085.6|1089.8|1084.8|76
1681970400000|2023-04-20 06:00:00|1090.2|1085.2|1089.7|1084.7|1091.2|1086.2|1089.3|1084.3|128
1681970700000|2023-04-20 06:05:00|1089.8|1084.8|1090.3|1085.3|1090.5|1085.5|1089.7|1084.7|91
1681971000000|2023-04-20 06:10:00|1090.4|1085.4|1091.5|1086.5|1091.6|1086.6|1090.3|1085.3|89
1681971300000|2023-04-20 06:15:00|1091.6|1086.6|1090.9|1085.9|1093|1088|1090.5|1085.5|121
1681971600000|2023-04-20 06:20:00|1090.8|1085.8|1090.8|1085.8|1091.4|1086.4|1090.2|1085.2|89
1681971900000|2023-04-20 06:25:00|1090.5|1085.5|1088.2|1083.2|1091.4|1086.4|1087.9|1082.9|111
1681972200000|2023-04-20 06:30:00|1088.1|1083.1|1087.1|1082.1|1089|1084|1086|1081|133
1681972500000|2023-04-20 06:35:00|1087.2|1082.2|1088.5|1083.5|1089.7|1084.7|1086.8|1081.8|86
1681972800000|2023-04-20 06:40:00|1088.7|1083.7|1090.7|1085.7|1090.9|1085.9|1088.3|1083.3|97
1681973100000|2023-04-20 06:45:00|1091|1086|1088.2|1083.2|1091.2|1086.2|1087.9|1082.9|113
1681973400000|2023-04-20 06:50:00|1088.5|1083.5|1088|1083|1088.8|1083.8|1087.5|1082.5|81
1681973700000|2023-04-20 06:55:00|1087.8|1082.8|1088.4|1083.4|1089|1084|1087.8|1082.8|65
1681974000000|2023-04-20 07:00:00|1088.5|1083.5|1086.2|1081.2|1088.5|1083.5|1086|1081|96
1681974300000|2023-04-20 07:05:00|1086.1|1081.1|1086.1|1081.1|1086.7|1081.7|1085.2|1080.2|104
1681974600000|2023-04-20 07:10:00|1086.2|1081.2|1086.4|1081.4|1087.7|1082.7|1085.8|1080.8|53
1681974900000|2023-04-20 07:15:00|1086.3|1081.3|1085.2|1080.2|1086.3|1081.3|1084.7|1079.7|57
1681975200000|2023-04-20 07:20:00|1085.1|1080.1|1086.8|1081.8|1086.9|1081.9|1085.1|1080.1|29
1681975500000|2023-04-20 07:25:00|1086.7|1081.7|1086.3|1081.3|1087.3|1082.3|1086.1|1081.1|32
1681975800000|2023-04-20 07:30:00|1086.2|1081.2|1085.8|1080.8|1086.6|1081.6|1085.4|1080.4|55
1681976100000|2023-04-20 07:35:00|1085.7|1080.7|1085.5|1080.5|1085.8|1081.7|1083.4|1079.8|77
1681976400000|2023-04-20 07:40:00|1084.9|1079.9|1084.6|1079.6|1086.2|1082.2|1083.3|1079.6|69
1681976700000|2023-04-20 07:45:00|1084.7|1079.7|1084.3|1079.3|1085.2|1081.1|1082.6|1078.4|45
1681977000000|2023-04-20 07:50:00|1084.5|1079.5|1086.5|1081.5|1086.6|1081.6|1084.4|1079.4|83
1681977300000|2023-04-20 07:55:00|1086.4|1081.4|1086|1081|1086.5|1081.5|1085.3|1080.3|59
1681977600000|2023-04-20 08:00:00|1086.2|1081.2|1085.6|1080.6|1086.5|1081.5|1085.3|1080.3|87
1681977900000|2023-04-20 08:05:00|1085.5|1080.5|1085.8|1080.8|1086.2|1081.2|1085.1|1080.1|85
1681978200000|2023-04-20 08:10:00|1086|1081|1088.6|1083.6|1088.7|1083.7|1085|1080|86
1681978500000|2023-04-20 08:15:00|1088.5|1083.5|1090.6|1085.6|1090.6|1085.6|1088.5|1083.5|78
1681978800000|2023-04-20 08:20:00|1090.7|1085.7|1090.8|1085.8|1090.9|1085.9|1090.3|1085.3|29
1681979100000|2023-04-20 08:25:00|1090.9|1085.9|1089.6|1084.6|1091|1086|1089.6|1084.6|16
1681979400000|2023-04-20 08:30:00|1089.7|1084.7|1088.9|1083.9|1089.7|1084.7|1088.9|1083.9|9
1681979700000|2023-04-20 08:35:00|1087|1082|1087.8|1082.8|1087.9|1082.9|1087|1082|20
1681980000000|2023-04-20 08:40:00|1087.9|1082.9|1088|1083|1088.2|1083.2|1087.4|1082.4|46
1681980300000|2023-04-20 08:45:00|1088.2|1083.2|1087.5|1082.5|1088.5|1083.5|1086.3|1081.3|55
1681980600000|2023-04-20 08:50:00|1087.6|1082.6|1089.1|1084.1|1089.1|1084.1|1087.6|1082.6|30
1681980900000|2023-04-20 08:55:00|1089|1084|1088.1|1083.1|1089.2|1084.2|1088.1|1083.1|13
1681981200000|2023-04-20 09:00:00|1087.9|1082.9|1088|1083|1088.1|1083.1|1087.6|1082.6|16
1681981500000|2023-04-20 09:05:00|1088.1|1083.1|1087.5|1082.5|1088.3|1083.3|1087.5|1082.5|13
1681981800000|2023-04-20 09:10:00|1087.3|1082.3|1087|1082|1087.4|1082.4|1086.9|1081.9|13
1681982100000|2023-04-20 09:15:00|1086.9|1081.9|1087|1082|1087.1|1082.1|1086.9|1081.9|4
1681982400000|2023-04-20 09:20:00|1085.5|1080.5|1085.8|1080.8|1085.8|1080.8|1085.5|1080.5|2
1681982700000|2023-04-20 09:25:00|1085.3|1080.3|1084.5|1079.5|1085.4|1080.4|1083.9|1078.9|35
1681983000000|2023-04-20 09:30:00|1084.4|1079.4|1086.6|1081.6|1086.7|1081.7|1084.4|1079.4|20
1681983300000|2023-04-20 09:35:00|1086.7|1081.7|1087.5|1082.5|1087.5|1082.5|1086.5|1081.5|20
1681983600000|2023-04-20 09:40:00|1087.6|1082.6|1090|1085|1090|1085|1087.6|1082.6|25
1681983900000|2023-04-20 09:45:00|1089.9|1084.9|1090.8|1085.8|1090.9|1085.9|1089.8|1084.8|30
1681984200000|2023-04-20 09:50:00|1090.9|1085.9|1091|1086|1091.8|1086.8|1090.9|1085.9|23
1681984500000|2023-04-20 09:55:00|1091.2|1086.2|1091.8|1086.8|1091.9|1086.9|1090.8|1085.8|16
1681984800000|2023-04-20 10:00:00|1091.7|1086.7|1092.7|1087.7|1093.3|1088.3|1091.1|1086.1|32
1681985100000|2023-04-20 10:05:00|1092.5|1087.5|1092.1|1087.1|1092.5|1087.5|1090.4|1085.4|26
1681985400000|2023-04-20 10:10:00|1092|1087|1091.5|1086.5|1092|1087|1091.4|1086.4|23
1681985700000|2023-04-20 10:15:00|1091.8|1086.8|1092|1087|1092|1087|1091.5|1086.5|21
1681986000000|2023-04-20 10:20:00|1092.3|1087.3|1092.6|1087.6|1092.7|1087.7|1091.6|1086.6|22
1681986300000|2023-04-20 10:25:00|1092.4|1087.4|1094.4|1089.4|1094.6|1089.6|1092.4|1087.4|44
1681986600000|2023-04-20 10:30:00|1094.5|1089.5|1094.7|1089.7|1095.3|1090.3|1093.8|1088.8|98
1681986900000|2023-04-20 10:35:00|1095|1090|1095.3|1090.3|1095.5|1090.5|1094.4|1089.4|66
1681987200000|2023-04-20 10:40:00|1095.1|1090.1|1094.9|1089.9|1095.6|1090.6|1094.5|1089.5|46
1681987500000|2023-04-20 10:45:00|1094.8|1089.8|1097.1|1092.1|1097.6|1092.6|1094.5|1089.5|87
1681987800000|2023-04-20 10:50:00|1097.2|1092.2|1097.5|1092.5|1098.1|1093.1|1096.7|1091.7|93
1681988100000|2023-04-20 10:55:00|1097.6|1092.6|1095.9|1090.9|1097.6|1092.6|1095.4|1090.4|71
1681988400000|2023-04-20 11:00:00|1095.5|1090.5|1094|1089|1096.6|1091.6|1094|1089|106
1681988700000|2023-04-20 11:05:00|1094.5|1089.5|1095.2|1090.2|1095.7|1090.7|1093.3|1088.3|88
1681989000000|2023-04-20 11:10:00|1094.9|1089.9|1093.6|1088.6|1095.2|1090.2|1093.4|1088.4|51
1681989300000|2023-04-20 11:15:00|1093.7|1088.7|1093|1088|1093.7|1088.7|1092.2|1087.2|25
1681989600000|2023-04-20 11:20:00|1093.1|1088.1|1093.9|1088.9|1094.5|1089.5|1093.1|1088.1|33
1681989900000|2023-04-20 11:25:00|1094|1089|1094.7|1089.7|1095|1090|1093.9|1088.9|17
1681990200000|2023-04-20 11:30:00|1094.8|1089.8|1095.3|1090.3|1095.5|1090.5|1094.3|1089.3|26
1681990500000|2023-04-20 11:35:00|1095.4|1090.4|1095|1090|1095.6|1090.6|1094.9|1089.9|22
1681990800000|2023-04-20 11:40:00|1095.2|1090.2|1094.9|1089.9|1095.3|1090.3|1094.4|1089.4|35
1681991100000|2023-04-20 11:45:00|1094.8|1089.8|1095.1|1090.1|1095.4|1090.4|1094.6|1089.6|38
1681991400000|2023-04-20 11:50:00|1095.3|1090.3|1094.7|1089.7|1095.3|1090.3|1094.4|1089.4|42
1681991700000|2023-04-20 11:55:00|1094.5|1089.5|1093.3|1088.3|1095|1090|1093.2|1088.2|72
1681992000000|2023-04-20 12:00:00|1093.4|1088.4|1097.3|1092.3|1097.3|1092.3|1092.8|1087.8|112
1681992300000|2023-04-20 12:05:00|1097.4|1092.4|1097.7|1092.7|1099.1|1094.1|1097|1092|135
1681992600000|2023-04-20 12:10:00|1097.8|1092.8|1096.4|1091.4|1097.8|1092.8|1095.6|1090.6|122
1681992900000|2023-04-20 12:15:00|1096.2|1091.2|1095.7|1090.7|1096.2|1091.2|1093.5|1088.5|104
1681993200000|2023-04-20 12:20:00|1096.5|1091.5|1097.6|1092.6|1098.5|1093.5|1093.6|1088.6|265
1681993500000|2023-04-20 12:25:00|1097|1092|1095.5|1090.5|1097.4|1092.4|1092.7|1087.7|170
1681993800000|2023-04-20 12:30:00|1095.2|1090.2|1096.6|1091.6|1100.2|1095.2|1095.2|1090.2|616
1681994100000|2023-04-20 12:35:00|1096.2|1091.2|1096.5|1091.5|1098.2|1093.2|1093.9|1088.9|416
1681994400000|2023-04-20 12:40:00|1096.9|1091.9|1095.3|1090.3|1097.7|1092.7|1093.7|1088.7|300
1681994700000|2023-04-20 12:45:00|1095|1090|1098.1|1093.1|1099.6|1094.6|1094.8|1089.8|269
1681995000000|2023-04-20 12:50:00|1098.2|1093.2|1096.7|1091.7|1099|1094|1095.8|1090.8|247
1681995300000|2023-04-20 12:55:00|1097.5|1092.5|1098.3|1093.3|1099.4|1094.4|1096.1|1091.1|219
1681995600000|2023-04-20 13:00:00|1098|1093|1095.9|1090.9|1100.1|1095.1|1092.9|1087.9|295
1681995900000|2023-04-20 13:05:00|1096.6|1091.6|1097.8|1092.8|1099|1094|1096|1091|171
1681996200000|2023-04-20 13:10:00|1098.1|1093.1|1098.7|1093.7|1099.4|1094.4|1096.9|1091.9|157
1681996500000|2023-04-20 13:15:00|1098.8|1093.8|1097.3|1092.3|1099.6|1094.6|1097.3|1092.3|163
1681996800000|2023-04-20 13:20:00|1097.4|1092.4|1096.3|1091.3|1097.7|1092.7|1094.7|1089.7|214
1681997100000|2023-04-20 13:25:00|1096.7|1091.7|1095.7|1090.7|1097.6|1092.6|1095.3|1090.3|147
1681997400000|2023-04-20 13:30:00|1095.6|1090.6|1099.6|1094.6|1100|1095|1095.6|1090.6|307
1681997700000|2023-04-20 13:35:00|1099.8|1094.8|1099.8|1094.8|1100.6|1095.6|1098|1093|249
1681998000000|2023-04-20 13:40:00|1099.9|1094.9|1098.8|1093.8|1100|1095|1098.5|1093.5|144
1681998300000|2023-04-20 13:45:00|1098.9|1093.9|1099.9|1094.9|1101.1|1096.1|1098.5|1093.5|183
1681998600000|2023-04-20 13:50:00|1100|1095|1100.8|1095.8|1101.6|1096.6|1099.9|1094.9|187
1681998900000|2023-04-20 13:55:00|1100.9|1095.9|1097.6|1092.6|1100.9|1095.9|1097.3|1092.3|176
1681999200000|2023-04-20 14:00:00|1097.7|1092.7|1101.2|1096.2|1101.2|1096.2|1097.1|1092.1|275
1681999500000|2023-04-20 14:05:00|1101.3|1096.3|1100.8|1095.8|1103|1098|1100.5|1095.5|384
1681999800000|2023-04-20 14:10:00|1100.9|1095.9|1100.9|1095.9|1101.7|1096.7|1100.1|1095.1|220
1682000100000|2023-04-20 14:15:00|1101|1096|1100.2|1095.2|1101.5|1096.5|1100|1095|198
1682000400000|2023-04-20 14:20:00|1100.3|1095.3|1100|1095|1100.4|1095.4|1098.6|1093.6|172
1682000700000|2023-04-20 14:25:00|1100.1|1095.1|1099.6|1094.6|1101.1|1096.1|1099|1094|145
1682001000000|2023-04-20 14:30:00|1099.7|1094.7|1101.2|1096.2|1102.5|1097.5|1099.2|1094.2|183
1682001300000|2023-04-20 14:35:00|1101.5|1096.5|1097.9|1092.9|1102.3|1097.3|1097.5|1092.5|197
1682001600000|2023-04-20 14:40:00|1097.2|1092.2|1099.9|1094.9|1100|1097.4|1096.4|1091.4|183
1682001900000|2023-04-20 14:45:00|1098.9|1097.1|1099.1|1094.1|1101|1098.1|1098.4|1093.4|167
1682002200000|2023-04-20 14:50:00|1098.8|1093.8|1099|1094|1099.8|1094.8|1097.7|1092.7|192
1682002500000|2023-04-20 14:55:00|1099.2|1094.2|1099.2|1094.2|1100|1095|1097.6|1092.6|196
1682002800000|2023-04-20 15:00:00|1099.1|1094.1|1097.5|1092.5|1099.5|1094.5|1097.4|1092.4|126
1682003100000|2023-04-20 15:05:00|1097.4|1092.4|1095.3|1090.3|1098.4|1093.4|1094.1|1089.1|241
1682003400000|2023-04-20 15:10:00|1095.5|1090.5|1101|1096|1101.9|1097.2|1094.6|1089.6|239
1682003700000|2023-04-20 15:15:00|1100.4|1095.4|1101.1|1096.1|1102.1|1097.1|1100.1|1095.1|202
1682004000000|2023-04-20 15:20:00|1101.2|1096.2|1100.9|1095.9|1101.7|1096.7|1099.8|1094.8|196
1682004300000|2023-04-20 15:25:00|1101.2|1096.2|1100.9|1095.9|1101.4|1096.4|1099.7|1094.7|150
1682004600000|2023-04-20 15:30:00|1101.1|1096.1|1101|1096|1101.4|1096.4|1099.4|1094.4|174
1682004900000|2023-04-20 15:35:00|1100.7|1095.7|1099|1094|1101.2|1096.2|1098.9|1093.9|142
1682005200000|2023-04-20 15:40:00|1099.1|1094.1|1099.3|1094.3|1099.9|1094.9|1098.7|1093.7|124
1682005500000|2023-04-20 15:45:00|1099.1|1094.1|1099.1|1094.1|1099.5|1094.5|1098.7|1093.7|148
1682005800000|2023-04-20 15:50:00|1099|1094|1098.9|1093.9|1099.2|1094.2|1098.3|1093.3|104
1682006100000|2023-04-20 15:55:00|1098.8|1093.8|1097.9|1092.9|1098.9|1093.9|1097.2|1092.2|105
1682006400000|2023-04-20 16:00:00|1098|1093|1097.4|1092.4|1098.3|1093.3|1097.1|1092.1|60
1682006700000|2023-04-20 16:05:00|1097.5|1092.5|1095.1|1090.1|1097.5|1092.5|1095|1090|111
1682007000000|2023-04-20 16:10:00|1095.2|1090.2|1097.5|1092.5|1097.8|1092.8|1094.5|1089.5|94
1682007300000|2023-04-20 16:15:00|1097.3|1092.3|1097.2|1092.2|1097.5|1092.5|1096.6|1091.6|81
1682007600000|2023-04-20 16:20:00|1097.3|1092.3|1097.5|1092.5|1097.7|1092.7|1096.6|1091.6|43
1682007900000|2023-04-20 16:25:00|1097.6|1092.6|1097.7|1092.7|1097.9|1092.9|1097.2|1092.2|31
1682008200000|2023-04-20 16:30:00|1097.8|1092.8|1098.5|1093.5|1099.7|1094.7|1097.3|1092.3|90
1682008500000|2023-04-20 16:35:00|1098.2|1093.2|1098.7|1093.7|1099|1094|1098.1|1093.1|83
1682008800000|2023-04-20 16:40:00|1098.9|1093.9|1099.1|1094.1|1100.1|1095.1|1098.8|1093.8|88
1682009100000|2023-04-20 16:45:00|1099.2|1094.2|1100.8|1095.8|1100.8|1095.8|1098.5|1093.5|78
1682009400000|2023-04-20 16:50:00|1100.7|1095.7|1098.4|1093.4|1100.8|1095.8|1098.3|1093.3|83
1682009700000|2023-04-20 16:55:00|1098.2|1093.2|1098.8|1093.8|1099.1|1094.1|1097.5|1092.5|109
1682010000000|2023-04-20 17:00:00|1098.9|1093.9|1098.4|1093.4|1099.5|1094.5|1097.6|1092.6|153
1682010300000|2023-04-20 17:05:00|1098.5|1093.5|1098.3|1093.3|1099.5|1094.5|1097.9|1092.9|80
1682010600000|2023-04-20 17:10:00|1098.6|1093.6|1098|1093|1098.8|1093.8|1097.3|1092.3|112
1682010900000|2023-04-20 17:15:00|1098.1|1093.1|1099|1094|1099.6|1094.6|1097.2|1092.2|82
1682011200000|2023-04-20 17:20:00|1099.1|1094.1|1099.1|1094.1|1099.8|1094.8|1098.8|1093.8|75
1682011500000|2023-04-20 17:25:00|1099.3|1094.3|1099.7|1094.7|1100.2|1095.2|1099.3|1094.3|81
1682011800000|2023-04-20 17:30:00|1099.9|1094.9|1101.2|1096.2|1101.4|1096.4|1099.5|1094.5|76
1682012100000|2023-04-20 17:35:00|1101.3|1096.3|1100.6|1095.6|1101.6|1096.6|1099.7|1094.7|109
1682012400000|2023-04-20 17:40:00|1099.8|1094.8|1099.9|1094.9|1101|1096|1099.3|1094.3|72
1682012700000|2023-04-20 17:45:00|1100.2|1095.2|1099.9|1094.9|1101.3|1096.3|1099.5|1094.5|124
1682013000000|2023-04-20 17:50:00|1100.2|1095.2|1101.4|1096.4|1101.4|1096.4|1098.9|1093.9|84
1682013300000|2023-04-20 17:55:00|1100.5|1095.5|1100.3|1095.3|1101.4|1096.4|1099.4|1094.4|54
1682013600000|2023-04-20 18:00:00|1099.9|1094.9|1098.9|1093.9|1100.9|1095.9|1098.7|1093.7|94
1682013900000|2023-04-20 18:05:00|1099.5|1094.5|1098.4|1093.4|1100.2|1095.2|1098.4|1093.4|91
1682014200000|2023-04-20 18:10:00|1099.1|1094.1|1098|1093|1099.4|1094.4|1097.8|1092.8|58
1682014500000|2023-04-20 18:15:00|1098.6|1093.6|1098|1093|1099.4|1094.4|1097.9|1092.9|76
1682014800000|2023-04-20 18:20:00|1097.9|1092.9|1099.5|1094.5|1099.5|1094.5|1097.9|1092.9|58
1682015100000|2023-04-20 18:25:00|1099.6|1094.6|1099.1|1094.1|1099.6|1094.6|1097.5|1092.5|49
1682015400000|2023-04-20 18:30:00|1098|1093|1100.1|1095.1|1100.5|1095.5|1097.6|1092.6|59
1682015700000|2023-04-20 18:35:00|1098.9|1093.9|1099.2|1094.2|1100|1095|1098|1093|83
1682016000000|2023-04-20 18:40:00|1099.4|1094.4|1098.5|1093.5|1100|1095|1097.5|1092.5|41
1682016300000|2023-04-20 18:45:00|1099.2|1094.2|1098|1093|1099.4|1094.4|1097.5|1092.5|67
1682016600000|2023-04-20 18:50:00|1097.7|1092.7|1099|1094|1099.3|1094.3|1097.1|1092.1|47
1682016900000|2023-04-20 18:55:00|1098.9|1093.9|1098.3|1093.3|1099.6|1094.6|1097.7|1092.7|68
1682017200000|2023-04-20 19:00:00|1098.9|1093.9|1098.4|1093.4|1099.4|1094.4|1097.7|1092.7|73
1682017500000|2023-04-20 19:05:00|1098.5|1093.5|1098.4|1093.4|1099|1094|1097.4|1092.4|86
1682017800000|2023-04-20 19:10:00|1097.6|1092.6|1098|1093|1099|1094|1097.3|1092.3|84
1682018100000|2023-04-20 19:15:00|1098.8|1093.8|1098.4|1093.4|1099.2|1094.2|1097.2|1092.2|110
1682018400000|2023-04-20 19:20:00|1098.8|1093.8|1098.2|1093.2|1098.9|1093.9|1097.6|1092.6|81
1682018700000|2023-04-20 19:25:00|1098.5|1093.5|1098.4|1093.4|1099.5|1094.5|1097.6|1092.6|80
1682019000000|2023-04-20 19:30:00|1098.3|1093.3|1098.3|1093.3|1099.4|1094.4|1097.7|1092.7|84
1682019300000|2023-04-20 19:35:00|1098.1|1093.1|1098.8|1093.8|1099.3|1094.3|1098|1093|66
1682019600000|2023-04-20 19:40:00|1099.8|1094.8|1099.3|1094.3|1099.8|1094.8|1098.1|1093.1|60
1682019900000|2023-04-20 19:45:00|1099|1094|1099.5|1094.5|1099.6|1094.6|1097.5|1092.5|59
1682020200000|2023-04-20 19:50:00|1099.4|1094.4|1098.5|1093.5|1099.7|1094.7|1097.6|1092.6|54
1682020500000|2023-04-20 19:55:00|1099.6|1094.6|1098.9|1093.9|1099.6|1094.6|1098|1093|138
1682020800000|2023-04-20 20:00:00|1098.8|1093.8|1098.6|1093.6|1099.9|1094.9|1098|1093|93
1682021100000|2023-04-20 20:05:00|1098.8|1093.8|1098.6|1093.6|1099.7|1094.7|1098.1|1093.1|45
1682021400000|2023-04-20 20:10:00|1098.2|1093.2|1100.2|1095.2|1100.4|1095.4|1098.2|1093.2|58
1682021700000|2023-04-20 20:15:00|1100.3|1095.3|1100.2|1095.2|1100.3|1095.3|1098.3|1093.3|27
1682022000000|2023-04-20 20:20:00|1100|1095|1099.5|1094.5|1100|1095|1098.6|1093.6|28
1682022300000|2023-04-20 20:25:00|1099.3|1094.3|1100.2|1095.2|1100.2|1095.2|1098.3|1093.3|61
1682022600000|2023-04-20 20:30:00|1099.3|1094.3|1099.1|1094.1|1099.7|1094.7|1098.8|1093.8|49
1682022900000|2023-04-20 20:35:00|1099.2|1094.2|1099.2|1094.2|1099.7|1094.7|1098.8|1093.8|39
1682023200000|2023-04-20 20:40:00|1099.1|1094.1|1098.9|1093.9|1099.6|1094.6|1098.4|1093.4|41
1682023500000|2023-04-20 20:45:00|1098.7|1093.7|1099.3|1094.3|1099.9|1094.9|1098.4|1093.4|40
1682023800000|2023-04-20 20:50:00|1099.5|1094.5|1099.9|1094.9|1100.2|1095.2|1099|1094|48
1682024100000|2023-04-20 20:55:00|1099.4|1094.4|1097.7|1092.7|1100.1|1095.1|1097.7|1092.7|25
1682028000000|2023-04-20 22:00:00|1098.6|1093.6|1099|1094|1099.8|1094.8|1098.5|1093.5|49
1682028300000|2023-04-20 22:05:00|1099.5|1094.5|1098.7|1093.7|1099.5|1094.5|1098.6|1093.6|26
1682028600000|2023-04-20 22:10:00|1099.2|1094.2|1098.8|1093.8|1099.2|1094.2|1098.7|1093.7|22
1682028900000|2023-04-20 22:15:00|1098.7|1093.7|1099.2|1094.2|1099.2|1094.2|1098.7|1093.7|6
1682029200000|2023-04-20 22:20:00|1098.8|1093.8|1098.8|1093.8|1099.2|1094.2|1098.7|1093.7|9
1682031000000|2023-04-20 22:50:00|1098.3|1093.3|1098.3|1093.3|1098.5|1093.5|1098.3|1093.3|3
1682031300000|2023-04-20 22:55:00|1099.2|1094.2|1098.5|1093.5|1099.2|1094.2|1098.3|1093.3|19
1682031600000|2023-04-20 23:00:00|1098.4|1093.4|1099|1094|1099|1094|1098.3|1093.3|28
1682031900000|2023-04-20 23:05:00|1098.4|1093.4|1098.7|1093.7|1098.7|1093.7|1098.2|1093.2|13
1682032200000|2023-04-20 23:10:00|1098.2|1093.2|1098.8|1093.8|1098.8|1093.8|1098.2|1093.2|7
1682033100000|2023-04-20 23:25:00|1098.2|1093.2|1098.2|1093.2|1098.7|1093.7|1098.1|1093.1|13
1682033400000|2023-04-20 23:30:00|1098.5|1093.5|1098.1|1093.1|1099.3|1094.3|1098.1|1093.1|28
1682033700000|2023-04-20 23:35:00|1098.3|1093.3|1098.2|1093.2|1099.3|1094.3|1098.1|1093.1|30
1682034000000|2023-04-20 23:40:00|1098.3|1093.3|1098.2|1093.2|1098.8|1093.8|1097.9|1092.9|13
1682034300000|2023-04-20 23:45:00|1098.7|1093.7|1098.3|1093.3|1098.7|1093.7|1097.8|1092.8|37
1682034600000|2023-04-20 23:50:00|1098.4|1093.4|1099.3|1094.3|1099.9|1094.9|1098.4|1093.4|21
1682034900000|2023-04-20 23:55:00|1099.2|1094.2|1099.2|1094.2|1099.9|1094.9|1099|1094|12
1682035200000|2023-04-21 00:00:00|1099.1|1094.1|1099.8|1094.8|1099.8|1094.8|1099.1|1094.1|20
1682035500000|2023-04-21 00:05:00|1099.9|1094.9|1099.3|1094.3|1099.9|1094.9|1099.2|1094.2|23
1682035800000|2023-04-21 00:10:00|1099.4|1094.4|1098.8|1093.8|1099.4|1094.4|1098.8|1093.8|13
1682036100000|2023-04-21 00:15:00|1098.9|1093.9|1098.8|1093.8|1099.2|1094.2|1098.2|1093.2|37
1682036400000|2023-04-21 00:20:00|1098.9|1093.9|1098.3|1093.3|1098.9|1093.9|1098.2|1093.2|10
1682036700000|2023-04-21 00:25:00|1098.4|1093.4|1098.4|1093.4|1098.5|1093.5|1098.3|1093.3|5
1682037000000|2023-04-21 00:30:00|1098.2|1093.2|1099.1|1094.1|1099.1|1094.1|1098.2|1093.2|22
1682037300000|2023-04-21 00:35:00|1098.9|1093.9|1099.2|1094.2|1099.4|1094.4|1098.9|1093.9|37
1682037600000|2023-04-21 00:40:00|1099.1|1094.1|1098.7|1093.7|1099.2|1094.2|1098.7|1093.7|9
1682037900000|2023-04-21 00:45:00|1099.1|1094.1|1099.1|1094.1|1099.1|1094.1|1098.7|1093.7|10
1682038200000|2023-04-21 00:50:00|1098.8|1093.8|1100.3|1095.3|1100.3|1095.3|1098.8|1093.8|16
1682038500000|2023-04-21 00:55:00|1100.6|1095.6|1100.3|1095.3|1100.6|1095.6|1099.7|1094.7|34
1682038800000|2023-04-21 01:00:00|1100.4|1095.4|1099.3|1094.3|1100.4|1095.4|1099|1094|45
1682039100000|2023-04-21 01:05:00|1099.4|1094.4|1099.6|1094.6|1099.9|1094.9|1099.3|1094.3|35
1682039400000|2023-04-21 01:10:00|1099.5|1094.5|1099.8|1094.8|1099.9|1094.9|1099.5|1094.5|40
1682039700000|2023-04-21 01:15:00|1099.7|1094.7|1100.6|1095.6|1101.1|1096.1|1099.7|1094.7|37
1682040000000|2023-04-21 01:20:00|1100.7|1095.7|1100.9|1095.9|1101|1096|1100.1|1095.1|21
1682040300000|2023-04-21 01:25:00|1100.8|1095.8|1100.1|1095.1|1100.9|1095.9|1100.1|1095.1|36
1682040600000|2023-04-21 01:30:00|1099.9|1094.9|1098.9|1093.9|1099.9|1094.9|1097.7|1092.7|66
1682040900000|2023-04-21 01:35:00|1098.8|1093.8|1099|1094|1099.3|1094.3|1097.9|1092.9|68
1682041200000|2023-04-21 01:40:00|1098.9|1093.9|1100.3|1095.3|1100.5|1095.5|1098.8|1093.8|61
1682041500000|2023-04-21 01:45:00|1100.1|1095.1|1100.5|1095.5|1100.5|1095.5|1099.7|1094.7|64
1682041800000|2023-04-21 01:50:00|1100.4|1095.4|1099.9|1094.9|1100.6|1095.6|1099.6|1094.6|57
1682042100000|2023-04-21 01:55:00|1100|1095|1099.7|1094.7|1100.4|1095.4|1099.4|1094.4|63
1682042400000|2023-04-21 02:00:00|1099.6|1094.6|1100.6|1095.6|1100.8|1095.8|1099.6|1094.6|54
1682042700000|2023-04-21 02:05:00|1101.1|1096.1|1100.7|1095.7|1101.3|1096.3|1100.6|1095.6|40
1682043000000|2023-04-21 02:10:00|1100.8|1095.8|1100.5|1095.5|1101.4|1096.4|1100.5|1095.5|53
1682043300000|2023-04-21 02:15:00|1100.4|1095.4|1100.3|1095.3|1101.3|1096.3|1099.9|1094.9|48
1682043600000|2023-04-21 02:20:00|1100.6|1095.6|1100.6|1095.6|1100.8|1095.8|1100.3|1095.3|24
1682043900000|2023-04-21 02:25:00|1100.7|1095.7|1100.2|1095.2|1101|1096|1100.1|1095.1|26
1682044200000|2023-04-21 02:30:00|1100.1|1095.1|1100.1|1095.1|1100.4|1095.4|1100.1|1095.1|42
1682044500000|2023-04-21 02:35:00|1100.2|1095.2|1099.3|1094.3|1100.5|1095.5|1099.2|1094.2|48
1682044800000|2023-04-21 02:40:00|1099.2|1094.2|1099.5|1094.5|1099.5|1094.5|1098.9|1093.9|23
1682045100000|2023-04-21 02:45:00|1099.6|1094.6|1099.4|1094.4|1099.6|1094.6|1099.3|1094.3|21
1682045400000|2023-04-21 02:50:00|1099.3|1094.3|1098.5|1093.5|1099.5|1094.5|1098.4|1093.4|25
1682045700000|2023-04-21 02:55:00|1098.6|1093.6|1098.4|1093.4|1098.9|1093.9|1098.1|1093.1|27
1682046000000|2023-04-21 03:00:00|1098.5|1093.5|1098.4|1093.4|1098.5|1093.5|1098.4|1093.4|22
1682046300000|2023-04-21 03:05:00|1098.5|1093.5|1098.5|1093.5|1098.5|1093.5|1098.4|1093.4|5
1682046600000|2023-04-21 03:10:00|1098.4|1093.4|1098.4|1093.4|1098.6|1093.6|1098.4|1093.4|11
1682046900000|2023-04-21 03:15:00|1098.3|1093.3|1098.3|1093.3|1098.3|1093.3|1098.3|1093.3|1
1682047200000|2023-04-21 03:20:00|1097.9|1092.9|1097.8|1092.8|1098|1093|1097.7|1092.7|8
1682047500000|2023-04-21 03:25:00|1097.9|1092.9|1097.9|1092.9|1098|1093|1097.7|1092.7|10
1682047800000|2023-04-21 03:30:00|1097.8|1092.8|1098.1|1093.1|1098.2|1093.2|1097.8|1092.8|10
1682048100000|2023-04-21 03:35:00|1098.2|1093.2|1097.8|1092.8|1098.3|1093.3|1097.8|1092.8|9
1682048400000|2023-04-21 03:40:00|1097.9|1092.9|1098.1|1093.1|1098.1|1093.1|1097.9|1092.9|5
1682048700000|2023-04-21 03:45:00|1098.6|1093.6|1098.2|1093.2|1098.6|1093.6|1098.2|1093.2|2
1682049000000|2023-04-21 03:50:00|1098.1|1093.1|1098.3|1093.3|1098.3|1093.3|1097.9|1092.9|11
1682049300000|2023-04-21 03:55:00|1098.4|1093.4|1098.9|1093.9|1099|1094|1098.3|1093.3|21
1682049600000|2023-04-21 04:00:00|1098.8|1093.8|1098.6|1093.6|1098.9|1093.9|1098.5|1093.5|13
1682049900000|2023-04-21 04:05:00|1098.5|1093.5|1098.8|1093.8|1098.9|1093.9|1098.3|1093.3|8
1682050200000|2023-04-21 04:10:00|1098.7|1093.7|1098.8|1093.8|1098.9|1093.9|1098.7|1093.7|20
1682050500000|2023-04-21 04:15:00|1098.9|1093.9|1098.9|1093.9|1099|1094|1098.7|1093.7|12
1682050800000|2023-04-21 04:20:00|1099|1094|1098.6|1093.6|1099|1094|1098.6|1093.6|21
1682051100000|2023-04-21 04:25:00|1098.7|1093.7|1098.3|1093.3|1098.8|1093.8|1098.3|1093.3|17
1682051400000|2023-04-21 04:30:00|1098.4|1093.4|1098.4|1093.4|1098.5|1093.5|1097.9|1092.9|24
1682051700000|2023-04-21 04:35:00|1098.3|1093.3|1098.2|1093.2|1098.5|1093.5|1098|1093|15
1682052000000|2023-04-21 04:40:00|1098.3|1093.3|1098|1093|1098.4|1093.4|1098|1093|24
1682052300000|2023-04-21 04:45:00|1098.1|1093.1|1098.1|1093.1|1098.5|1093.5|1098|1093|20
1682052600000|2023-04-21 04:50:00|1098.2|1093.2|1098|1093|1098.2|1093.2|1097.8|1092.8|15
1682052900000|2023-04-21 04:55:00|1098.1|1093.1|1098.2|1093.2|1098.3|1093.3|1097.8|1092.8|14
1682053200000|2023-04-21 05:00:00|1098.1|1093.1|1099|1094|1099.1|1094.1|1098.1|1093.1|20
1682053500000|2023-04-21 05:05:00|1098.9|1093.9|1098.5|1093.5|1099.2|1094.2|1098.5|1093.5|23
1682053800000|2023-04-21 05:10:00|1098.4|1093.4|1097.5|1092.5|1098.5|1093.5|1097.5|1092.5|20
1682054100000|2023-04-21 05:15:00|1097.6|1092.6|1097.7|1092.7|1097.8|1092.8|1097.5|1092.5|12
1682054400000|2023-04-21 05:20:00|1097.8|1092.8|1097.2|1092.2|1097.8|1092.8|1097.1|1092.1|17
1682054700000|2023-04-21 05:25:00|1097.1|1092.1|1097.2|1092.2|1097.3|1092.3|1097|1092|14
1682055000000|2023-04-21 05:30:00|1097.1|1092.1|1096.8|1091.8|1097.2|1092.2|1096.3|1091.3|52
1682055300000|2023-04-21 05:35:00|1096.7|1091.7|1098.1|1093.1|1098.1|1093.1|1096.6|1091.6|63
1682055600000|2023-04-21 05:40:00|1098|1093|1097.9|1092.9|1098.2|1093.2|1097.2|1092.2|52
1682055900000|2023-04-21 05:45:00|1098|1093|1098.1|1093.1|1098.6|1093.6|1097.7|1092.7|46
1682056200000|2023-04-21 05:50:00|1098.2|1093.2|1098|1093|1098.3|1093.3|1097.2|1092.2|37
1682056500000|2023-04-21 05:55:00|1097.9|1092.9|1097.8|1092.8|1098|1093|1097.4|1092.4|33
1682056800000|2023-04-21 06:00:00|1097.7|1092.7|1097.3|1092.3|1098.5|1093.5|1096.8|1091.8|122
1682057100000|2023-04-21 06:05:00|1097.4|1092.4|1098.1|1093.1|1098.6|1093.6|1097.3|1092.3|72
1682057400000|2023-04-21 06:10:00|1098|1093|1097.3|1092.3|1098|1093|1096.2|1091.2|61
1682057700000|2023-04-21 06:15:00|1097.1|1092.1|1097.2|1092.2|1097.5|1092.5|1097.1|1092.1|39
1682058000000|2023-04-21 06:20:00|1097.4|1092.4|1096.4|1091.4|1097.8|1092.8|1095.7|1090.7|59
1682058300000|2023-04-21 06:25:00|1096.2|1091.2|1093.7|1088.7|1096.2|1091.2|1093.6|1088.6|77
1682058600000|2023-04-21 06:30:00|1093.5|1088.5|1093|1088|1094.3|1089.3|1092.9|1087.9|121
1682058900000|2023-04-21 06:35:00|1093.2|1088.2|1091.2|1089.4|1093.6|1089.5|1091.2|1086.8|113
1682059200000|2023-04-21 06:40:00|1091.3|1089.5|1093.5|1088.5|1094.4|1089.5|1091.2|1088.3|36
1682059500000|2023-04-21 06:45:00|1093.4|1088.4|1093.8|1088.8|1094.4|1089.4|1093.4|1088.4|39
1682059800000|2023-04-21 06:50:00|1093.7|1088.7|1093.7|1088.7|1094|1089|1093.7|1088.7|24
1682060100000|2023-04-21 06:55:00|1093.6|1088.6|1092.9|1087.9|1093.7|1088.7|1092.7|1087.7|34
1682060400000|2023-04-21 07:00:00|1092.8|1087.8|1094.2|1089.2|1094.3|1089.3|1092.8|1087.8|30
1682060700000|2023-04-21 07:05:00|1094.3|1089.3|1094.7|1089.7|1094.9|1089.9|1093.7|1088.7|32
1682061000000|2023-04-21 07:10:00|1094.8|1089.8|1094.8|1089.8|1095|1090|1094.7|1089.7|21
1682061300000|2023-04-21 07:15:00|1094.7|1089.7|1095.2|1090.2|1095.5|1090.5|1094.7|1089.7|38
1682061600000|2023-04-21 07:20:00|1095.3|1090.3|1095.1|1090.1|1095.4|1090.4|1095.1|1090.1|20
1682061900000|2023-04-21 07:25:00|1095|1090|1094.3|1089.3|1095|1090|1093.9|1088.9|26
1682062200000|2023-04-21 07:30:00|1094.4|1089.4|1093.7|1088.7|1095.2|1090.2|1093.7|1088.7|51
1682062500000|2023-04-21 07:35:00|1093.6|1088.6|1095|1090|1095|1090|1093.5|1088.5|19
1682062800000|2023-04-21 07:40:00|1095.1|1090.1|1094.8|1089.8|1095.5|1090.5|1094.5|1089.5|30
1682063100000|2023-04-21 07:45:00|1094.7|1089.7|1094.6|1089.6|1094.7|1089.7|1094.3|1089.3|24
1682063400000|2023-04-21 07:50:00|1095.2|1090.2|1096.8|1091.8|1097.2|1092.2|1095.1|1090.1|35
1682063700000|2023-04-21 07:55:00|1096.9|1091.9|1097.3|1092.3|1097.4|1092.4|1096.8|1091.8|21
1682064000000|2023-04-21 08:00:00|1097.4|1092.4|1098|1093|1098.4|1093.4|1097|1092|59
1682064300000|2023-04-21 08:05:00|1097.9|1092.9|1099.1|1094.1|1099.1|1094.1|1097.9|1092.9|32
1682064600000|2023-04-21 08:10:00|1099.4|1094.4|1100|1095|1100.7|1095.7|1099.4|1094.4|73
1682064900000|2023-04-21 08:15:00|1099.9|1094.9|1099.7|1094.7|1100.2|1095.2|1098.9|1093.9|159
1682065200000|2023-04-21 08:20:00|1099.5|1094.5|1097.8|1092.8|1099.6|1094.6|1097.6|1092.6|134
1682065500000|2023-04-21 08:25:00|1097.7|1092.7|1097.6|1092.6|1097.8|1092.8|1097|1092|130
1682065800000|2023-04-21 08:30:00|1097.8|1092.8|1095.9|1090.9|1098.5|1093.5|1095.8|1090.8|159
1682066100000|2023-04-21 08:35:00|1096|1091|1096.1|1091.1|1096.3|1091.3|1095.2|1090.2|86
1682066400000|2023-04-21 08:40:00|1096|1091|1097|1092|1097|1092|1095.4|1090.4|43
1682066700000|2023-04-21 08:45:00|1096.9|1091.9|1094.1|1092.3|1096.9|1092.7|1094.1|1089.8|38
1682067000000|2023-04-21 08:50:00|1095.6|1090.6|1095.2|1093.4|1095.7|1093.5|1094.1|1090.6|51
1682067300000|2023-04-21 08:55:00|1095.1|1093.3|1098.5|1093.5|1098.7|1093.7|1095|1093|32
1682067600000|2023-04-21 09:00:00|1098.6|1093.6|1097.5|1092.5|1099.1|1094.1|1097.2|1092.2|55
1682067900000|2023-04-21 09:05:00|1097.4|1092.4|1096.7|1091.7|1097.7|1092.7|1096.7|1091.7|20
1682068200000|2023-04-21 09:10:00|1096.5|1091.5|1096.4|1091.4|1096.7|1091.7|1096.1|1091.1|23
1682068500000|2023-04-21 09:15:00|1096.3|1091.3|1097.4|1092.4|1097.5|1092.5|1096.1|1091.1|30
1682068800000|2023-04-21 09:20:00|1097.3|1092.3|1098.8|1093.8|1099.2|1094.2|1097.3|1092.3|26
1682069100000|2023-04-21 09:25:00|1098.7|1093.7|1098.2|1093.2|1098.9|1093.9|1097.8|1092.8|27
1682069400000|2023-04-21 09:30:00|1098.3|1093.3|1098|1093|1098.3|1093.3|1097.3|1092.3|20
1682069700000|2023-04-21 09:35:00|1098.1|1093.1|1098.7|1093.7|1098.7|1093.7|1098|1093|17
1682070000000|2023-04-21 09:40:00|1098.8|1093.8|1099.7|1094.7|1099.8|1094.8|1098.8|1093.8|22
1682070300000|2023-04-21 09:45:00|1099.8|1094.8|1099.5|1094.5|1099.9|1094.9|1099.3|1094.3|14
1682070600000|2023-04-21 09:50:00|1099.4|1094.4|1098.3|1093.3|1099.6|1094.6|1098.2|1093.2|19
1682070900000|2023-04-21 09:55:00|1098.4|1093.4|1098.5|1093.5|1098.5|1093.5|1098.1|1093.1|21
1682071200000|2023-04-21 10:00:00|1098.4|1093.4|1099.3|1094.3|1099.4|1094.4|1098.3|1093.3|34
1682071500000|2023-04-21 10:05:00|1099.4|1094.4|1100.8|1095.8|1100.8|1095.8|1099.4|1094.4|15
1682071800000|2023-04-21 10:10:00|1100.7|1095.7|1103.8|1098.8|1103.8|1098.8|1100.1|1095.7|35
1682072100000|2023-04-21 10:15:00|1103.9|1098.9|1103.9|1098.9|1104.2|1099.2|1103.7|1098.7|31
1682072400000|2023-04-21 10:20:00|1104|1099|1103.6|1098.6|1104|1099|1103.4|1098.4|22
1682072700000|2023-04-21 10:25:00|1103.4|1098.4|1102.5|1097.5|1103.6|1098.6|1101.9|1096.9|36
1682073000000|2023-04-21 10:30:00|1102.6|1097.6|1102.1|1100.3|1103.4|1100.4|1101.8|1097.6|23
1682073300000|2023-04-21 10:35:00|1102.2|1100.4|1102.2|1100.4|1102.7|1100.9|1102.1|1100.3|23
1682073600000|2023-04-21 10:40:00|1102|1100.2|1102.4|1100.6|1102.7|1100.9|1102|1100.2|30
1682074500000|2023-04-21 10:55:00|1106.4|1101.4|1110.3|1105.3|1110.9|1105.9|1106.4|1101.4|85
1682074800000|2023-04-21 11:00:00|1110.4|1105.4|1107.8|1102.8|1110.4|1105.4|1107.4|1102.4|72
1682075100000|2023-04-21 11:05:00|1107.9|1102.9|1107.7|1102.7|1108.2|1103.2|1107.6|1102.6|13
1682075400000|2023-04-21 11:10:00|1107.8|1102.8|1107.5|1102.5|1108.2|1103.2|1107.5|1102.5|16
1682075700000|2023-04-21 11:15:00|1107.3|1102.3|1108.3|1103.3|1108.5|1103.5|1107.3|1102.3|20
1682076000000|2023-04-21 11:20:00|1108.2|1103.2|1108.2|1103.2|1108.2|1103.2|1107|1102|30
1682076300000|2023-04-21 11:25:00|1108|1103|1103.1|1098.1|1108.3|1103.3|1103|1098|38
1682076600000|2023-04-21 11:30:00|1103|1098|1104.2|1099.2|1105.1|1100.1|1102.4|1097.4|23
1682076900000|2023-04-21 11:35:00|1104.3|1099.3|1105|1100|1105|1100|1104.3|1099.3|8
1682077200000|2023-04-21 11:40:00|1104.9|1099.9|1104.9|1099.9|1105.6|1100.6|1104.9|1099.9|11
1682077500000|2023-04-21 11:45:00|1105|1100|1104|1099|1105|1100|1104|1099|23
1682077800000|2023-04-21 11:50:00|1104.1|1099.1|1105.6|1100.6|1105.6|1100.6|1104|1099|13
1682078100000|2023-04-21 11:55:00|1105.7|1100.7|1105.9|1100.9|1106|1101|1105.4|1100.4|30
1682078400000|2023-04-21 12:00:00|1106|1101|1109.3|1104.3|1109.8|1104.8|1106|1101|46
1682078700000|2023-04-21 12:05:00|1109.2|1104.2|1111.9|1106.9|1111.9|1106.9|1109|1104|87
1682079000000|2023-04-21 12:10:00|1111.8|1106.8|1111.6|1106.6|1112.3|1107.3|1109.9|1104.9|92
1682079300000|2023-04-21 12:15:00|1111.8|1106.8|1112.1|1107.1|1112.7|1107.7|1110.5|1105.5|71
1682079600000|2023-04-21 12:20:00|1112.4|1107.4|1120.1|1115.1|1120.3|1115.3|1112.4|1107.4|207
1682079900000|2023-04-21 12:25:00|1120.2|1115.2|1123.9|1118.9|1124|1119|1120|1115|139
1682080200000|2023-04-21 12:30:00|1123.8|1118.8|1126.4|1121.4|1129.6|1124.6|1122.9|1117.9|214
1682080500000|2023-04-21 12:35:00|1126.3|1121.3|1127.8|1122.8|1127.9|1122.9|1124.4|1119.4|136
1682080800000|2023-04-21 12:40:00|1128|1123|1126.8|1121.8|1130.7|1127.3|1126.8|1121.8|116
1682081100000|2023-04-21 12:45:00|1127.1|1122.1|1127.9|1122.9|1128.9|1123.9|1127.1|1122.1|99
1682081400000|2023-04-21 12:50:00|1128|1123|1126.4|1121.4|1129.9|1124.9|1125.5|1120.5|119
1682081700000|2023-04-21 12:55:00|1126.5|1121.5|1128.9|1127.1|1130.8|1127.1|1126.5|1121.5|77
1682082000000|2023-04-21 13:00:00|1128.7|1126.9|1131|1126|1131.9|1127.2|1128.7|1124|134
1682082300000|2023-04-21 13:05:00|1131.1|1126.1|1131.7|1126.7|1132.1|1127.1|1130.2|1125.2|136
1682082600000|2023-04-21 13:10:00|1131.9|1126.9|1134.6|1129.6|1135.2|1130.2|1130.8|1125.8|114
1682082900000|2023-04-21 13:15:00|1134.7|1129.7|1135.6|1130.6|1135.7|1130.7|1134.2|1129.2|66
1682083200000|2023-04-21 13:20:00|1135.7|1130.7|1134.8|1129.8|1136.1|1131.1|1134.6|1129.6|63
1682083500000|2023-04-21 13:25:00|1134.9|1129.9|1134.2|1129.2|1136.2|1131.2|1133.7|1128.7|76
1682083800000|2023-04-21 13:30:00|1133.9|1128.9|1135.7|1130.7|1136.3|1132.1|1133.4|1128.4|125
1682084100000|2023-04-21 13:35:00|1135.6|1130.6|1134.1|1129.1|1135.9|1132.1|1132.8|1128.8|107
1682084400000|2023-04-21 13:40:00|1134|1129|1130.1|1125.1|1134.1|1129.1|1130.1|1125.1|123
1682084700000|2023-04-21 13:45:00|1130|1125|1126.2|1121.2|1132.2|1125.8|1124.6|1119.6|391
1682085000000|2023-04-21 13:50:00|1126.3|1121.3|1120.6|1118.8|1126.3|1121.3|1120.4|1117.4|257
1682085300000|2023-04-21 13:55:00|1120.5|1118.7|1123.4|1118.4|1125.7|1120.7|1120.1|1117.9|239
1682085600000|2023-04-21 14:00:00|1123.3|1118.3|1122.1|1117.1|1124.7|1119.7|1120.5|1115.5|294
1682085900000|2023-04-21 14:05:00|1121.9|1116.9|1124.6|1119.6|1125.8|1120.8|1121.6|1116.6|376
1682086200000|2023-04-21 14:10:00|1124.4|1119.4|1128.6|1123.6|1129.5|1124.5|1123.6|1118.6|383
1682086500000|2023-04-21 14:15:00|1128.8|1123.8|1130.5|1125.5|1130.8|1125.8|1127.5|1122.5|303
1682086800000|2023-04-21 14:20:00|1130.2|1125.2|1129.7|1124.7|1131.1|1126.1|1127.7|1122.7|236
1682087100000|2023-04-21 14:25:00|1130.4|1125.4|1127.4|1122.4|1130.5|1125.5|1125.9|1120.9|176
1682087400000|2023-04-21 14:30:00|1127.6|1122.6|1127.3|1122.3|1128.6|1123.8|1125.5|1121|116
1682087700000|2023-04-21 14:35:00|1127.1|1122.1|1124.7|1122.9|1127.8|1124.6|1124.7|1121.1|107
1682088000000|2023-04-21 14:40:00|1124.9|1123.1|1121.6|1116.6|1127|1124|1120.9|1115.9|242
1682088300000|2023-04-21 14:45:00|1121.4|1116.4|1120.8|1119|1122.1|1120.3|1120.4|1116.4|206
1682088600000|2023-04-21 14:50:00|1120.7|1118.9|1121.4|1119.6|1122.1|1120.3|1120.7|1118.9|159
1682088900000|2023-04-21 14:55:00|1121.5|1119.7|1122|1120.2|1122.2|1120.4|1121.3|1119.5|114
1682089200000|2023-04-21 15:00:00|1121.9|1120.1|1125.4|1120.4|1125.8|1122.6|1121.4|1119.4|123
1682089500000|2023-04-21 15:05:00|1125.5|1120.5|1125|1120|1125.8|1122.7|1124.2|1120|165
1682089800000|2023-04-21 15:10:00|1124.9|1119.9|1124.3|1119.3|1125.1|1120.1|1123.7|1118.7|133
1682090100000|2023-04-21 15:15:00|1124.5|1119.5|1125.4|1120.4|1125.7|1120.7|1124.1|1119.1|86
1682091900000|2023-04-21 15:45:00|1124.8|1123|1124.7|1119.7|1125.8|1123|1124.2|1119.6|71
1682092200000|2023-04-21 15:50:00|1124.8|1119.8|1125.2|1120.2|1125.7|1122.4|1124.2|1119.8|110
1682092500000|2023-04-21 15:55:00|1125.3|1120.3|1125.4|1120.4|1125.8|1122.5|1124.1|1119.9|78
1682092800000|2023-04-21 16:00:00|1125.6|1120.6|1125.2|1120.2|1125.7|1122.4|1124.1|1120.1|33
1682093100000|2023-04-21 16:05:00|1124.3|1122.5|1124.1|1119.1|1125.2|1122.5|1123.3|1119.1|62
1682093400000|2023-04-21 16:10:00|1124.2|1119.2|1124.3|1122.5|1124.9|1123.1|1123.4|1119.2|78
1682093700000|2023-04-21 16:15:00|1124.4|1122.6|1124.1|1122.3|1124.8|1123|1123.8|1122|69
1682094000000|2023-04-21 16:20:00|1124.2|1122.4|1125.9|1124.1|1126.2|1124.4|1123.9|1122.1|77
1682094300000|2023-04-21 16:25:00|1126.1|1124.3|1125.6|1123.8|1126.7|1124.9|1125.6|1123.8|58
1682094600000|2023-04-21 16:30:00|1125.7|1123.9|1125.5|1123.7|1127|1124.1|1125.4|1121.7|59
1682094900000|2023-04-21 16:35:00|1125.6|1123.8|1126|1121|1126.9|1124.3|1125.5|1120.9|70
1682095200000|2023-04-21 16:40:00|1124.5|1119.5|1124.1|1119.1|1124.6|1119.6|1123.9|1118.9|71
1682095500000|2023-04-21 16:45:00|1124.2|1119.2|1125.7|1120.7|1125.8|1122.8|1123.1|1119.1|69
1682095800000|2023-04-21 16:50:00|1125.6|1120.6|1125.2|1120.2|1125.6|1120.6|1123.9|1118.9|108
1682096100000|2023-04-21 16:55:00|1124.4|1119.4|1125.3|1120.3|1125.5|1120.5|1124.3|1119.3|102
1682096400000|2023-04-21 17:00:00|1125.5|1120.5|1124.7|1122.9|1125.5|1123.5|1123.9|1120.3|131
1682096700000|2023-04-21 17:05:00|1124.8|1123|1124.7|1122.9|1125.1|1123.3|1124.7|1122.9|32
1682097300000|2023-04-21 17:15:00|1127.2|1122.2|1125.7|1123.9|1127.2|1124|1125.4|1121.1|50
1682097600000|2023-04-21 17:20:00|1125.5|1123.7|1125.9|1124.1|1127|1124.4|1125.4|1122|41
1682097900000|2023-04-21 17:25:00|1126|1124.2|1126.1|1124.3|1126.4|1124.6|1125.9|1124.1|53
1682098200000|2023-04-21 17:30:00|1126.2|1124.4|1129.1|1124.1|1129.3|1125.8|1126|1123.8|39
1682098500000|2023-04-21 17:35:00|1127.4|1125.6|1127.7|1122.7|1127.8|1125.6|1127|1122.4|30
1682098800000|2023-04-21 17:40:00|1127.8|1122.8|1127.9|1122.9|1128|1124.9|1126.4|1122.7|37
1682099100000|2023-04-21 17:45:00|1127.8|1122.8|1126.8|1125|1128|1125.3|1126.5|1122.8|44
1682099400000|2023-04-21 17:50:00|1126.9|1125.1|1127.6|1125.8|1128.8|1126.1|1126.6|1123.7|47
1682099700000|2023-04-21 17:55:00|1127.7|1125.9|1129.3|1124.3|1129.5|1126.6|1127.2|1124|62
1682100000000|2023-04-21 18:00:00|1127.7|1125.9|1128.8|1127|1129.3|1127.2|1127.6|1124.2|31
1682100300000|2023-04-21 18:05:00|1129|1127.2|1129.3|1127.5|1129.3|1127.5|1128.8|1127|11
1682100600000|2023-04-21 18:10:00|1129.2|1127.4|1129.5|1127.7|1129.6|1127.8|1129.1|1127.3|20
1682100900000|2023-04-21 18:15:00|1129.6|1127.8|1128.8|1127|1129.6|1127.8|1128.8|1127|20
1682102700000|2023-04-21 18:45:00|1127.9|1126.1|1128.1|1126.3|1128.2|1126.4|1127.9|1126.1|4
1682103000000|2023-04-21 18:50:00|1128.3|1126.5|1128.3|1126.5|1128.6|1126.8|1128.2|1126.4|22
1682103300000|2023-04-21 18:55:00|1128.2|1126.4|1128.3|1126.5|1128.4|1126.6|1128.1|1126.3|18
1682103600000|2023-04-21 19:00:00|1128.4|1126.6|1127.4|1125.6|1128.4|1126.6|1127.4|1125.6|13
1682103900000|2023-04-21 19:05:00|1127.5|1125.7|1127.9|1126.1|1128|1126.2|1127.3|1125.5|24
1682104200000|2023-04-21 19:10:00|1128|1126.2|1127.2|1125.4|1128|1126.2|1127.2|1125.4|28
1682104500000|2023-04-21 19:15:00|1127.3|1125.5|1127.3|1125.5|1128.7|1125.8|1127|1123.4|36
1682104800000|2023-04-21 19:20:00|1129|1124|1127.7|1125.9|1129|1126.7|1127.3|1124|17
1682105100000|2023-04-21 19:25:00|1127.8|1126|1129.3|1124.3|1129.3|1126.5|1127.7|1124.1|24
1682105400000|2023-04-21 19:30:00|1129.2|1124.2|1129.3|1124.3|1129.5|1126.7|1127.6|1124|48
1682105700000|2023-04-21 19:35:00|1129.5|1124.5|1129.3|1124.3|1129.5|1126.3|1127.9|1124|33
1682106000000|2023-04-21 19:40:00|1129.1|1124.1|1129|1124|1129.3|1125.9|1127.7|1123.8|42
1682106300000|2023-04-21 19:45:00|1129.1|1124.1|1128.3|1123.3|1129.5|1126.1|1127.8|1123|49
1682106600000|2023-04-21 19:50:00|1128.4|1123.4|1129.1|1124.1|1129.6|1126.4|1128.1|1123.4|51
1682106900000|2023-04-21 19:55:00|1129.2|1124.2|1129.5|1124.5|1130.1|1126.9|1128.1|1124.2|45
1682107200000|2023-04-21 20:00:00|1129.4|1124.4|1127.4|1125.6|1129.7|1126.3|1127.4|1124.4|23
1682107500000|2023-04-21 20:05:00|1127.5|1125.7|1127.8|1126|1129.4|1126|1127.5|1124.2|12
1682107800000|2023-04-21 20:10:00|1127.9|1126.1|1129.8|1124.8|1129.8|1126.2|1127.9|1124.5|8
1682108100000|2023-04-21 20:15:00|1129.9|1124.9|1128.1|1126.3|1129.9|1126.4|1128|1124.5|16
1682108400000|2023-04-21 20:20:00|1129.8|1124.8|1129.8|1124.8|1130.1|1126.6|1128.2|1124.7|16
1682108700000|2023-04-21 20:25:00|1130.1|1125.1|1129.6|1127.8|1131.2|1127.8|1128.7|1125|20
1682109000000|2023-04-21 20:30:00|1130.5|1125.5|1130.6|1125.6|1130.8|1125.8|1129.3|1124.3|14
1682109300000|2023-04-21 20:35:00|1130.5|1125.5|1130.4|1125.4|1130.9|1125.9|1130|1125|16
1682109600000|2023-04-21 20:40:00|1130.6|1125.6|1130.1|1125.1|1131.1|1126.1|1130|1125|15
1682109900000|2023-04-21 20:45:00|1130.2|1125.2|1130.9|1125.9|1131|1126|1129.7|1124.7|28
1682110200000|2023-04-21 20:50:00|1131|1126|1131.1|1126.1|1131.3|1126.3|1130.9|1125.9|9
1682110500000|2023-04-21 20:55:00|1135.4|1124.4|1133.2|1122.2|1136|1125|1133.1|1122.1|20
1682287200000|2023-04-23 22:00:00|1127.9|1122.9|1128.9|1123.9|1129.5|1124.5|1127.5|1122.5|53
1682287500000|2023-04-23 22:05:00|1128|1123|1126.7|1121.7|1128.3|1123.3|1126.6|1121.6|22
1682287800000|2023-04-23 22:10:00|1126.6|1121.6|1127.3|1122.3|1127.3|1122.3|1126.5|1121.5|18
1682288100000|2023-04-23 22:15:00|1127.6|1122.6|1126.6|1121.6|1127.6|1123.8|1125.2|1121.4|12
1682288400000|2023-04-23 22:20:00|1126.4|1121.4|1124.3|1122.5|1126.4|1122.9|1124.1|1121.4|18
1682288700000|2023-04-23 22:25:00|1124.1|1122.3|1124.1|1122.3|1124.3|1122.5|1124|1122.2|11
1682289000000|2023-04-23 22:30:00|1124.2|1122.4|1123.9|1122.1|1124.2|1122.4|1123.9|1122.1|5
1682289300000|2023-04-23 22:35:00|1123.8|1122|1124.1|1122.3|1124.1|1122.3|1123.7|1121.9|7
1682289900000|2023-04-23 22:45:00|1123.2|1121.4|1123.4|1121.6|1123.4|1121.6|1123.2|1121.4|3
1682290200000|2023-04-23 22:50:00|1123.3|1121.5|1123.4|1121.6|1123.4|1121.6|1123.2|1121.4|4
1682290500000|2023-04-23 22:55:00|1123.3|1121.5|1123.9|1122.1|1124.1|1122.3|1123.3|1121.5|12
1682290800000|2023-04-23 23:00:00|1124|1122.2|1124.1|1122.3|1124.3|1122.5|1123.9|1122.1|13
1682291100000|2023-04-23 23:05:00|1124|1122.2|1124.5|1122.7|1124.5|1122.7|1123.8|1122|8
1682291400000|2023-04-23 23:10:00|1124.4|1122.6|1124.1|1122.3|1124.6|1122.8|1124|1122.2|11
1682291700000|2023-04-23 23:15:00|1124|1122.2|1124.4|1122.6|1124.5|1122.7|1123.8|1122|20
1682292000000|2023-04-23 23:20:00|1124.3|1122.5|1124.4|1122.6|1124.5|1122.7|1124.3|1122.5|4
1682292300000|2023-04-23 23:25:00|1124.3|1122.5|1124.4|1122.6|1124.6|1122.8|1124.2|1122.4|9
1682292900000|2023-04-23 23:35:00|1121|1119.2|1121.7|1119.9|1123.1|1119.9|1120.3|1118.1|27
1682293200000|2023-04-23 23:40:00|1121.6|1119.8|1121.7|1119.9|1121.7|1119.9|1121.5|1119.7|11
1682293500000|2023-04-23 23:45:00|1123.6|1118.6|1125.4|1120.4|1125.7|1122.8|1122.4|1118.6|37
1682293800000|2023-04-23 23:50:00|1125|1120|1123.2|1118.2|1125|1121.6|1122.1|1118|26
1682294100000|2023-04-23 23:55:00|1123.1|1118.1|1122.1|1120.3|1123.4|1120.6|1121.7|1117.7|21
1682294400000|2023-04-24 00:00:00|1123.3|1118.3|1124.3|1119.3|1124.4|1121.5|1121.6|1117.9|54
1682294700000|2023-04-24 00:05:00|1122.6|1120.8|1121.8|1120|1124.3|1121.5|1121.5|1117.6|53
1682295000000|2023-04-24 00:10:00|1122.8|1117.8|1120.4|1118.6|1122.9|1119.9|1120.3|1116.4|54
1682295300000|2023-04-24 00:15:00|1120.5|1118.7|1121.8|1116.8|1122.6|1119.6|1120.5|1116.8|31
1682295600000|2023-04-24 00:20:00|1121.7|1116.7|1121.3|1116.3|1121.7|1119|1119.9|1116.3|29
1682295900000|2023-04-24 00:25:00|1120.5|1118.7|1121.4|1116.4|1121.7|1118.7|1119.9|1116.3|34
1682296200000|2023-04-24 00:30:00|1121.3|1116.3|1117|1112|1121.4|1116.4|1116.4|1111.4|62
1682296500000|2023-04-24 00:35:00|1115.3|1113.5|1117|1112|1118.2|1114.9|1115.2|1111.9|52
1682296800000|2023-04-24 00:40:00|1117.1|1112.1|1112.6|1107.6|1117.1|1112.1|1111.6|1106.6|114
1682297100000|2023-04-24 00:45:00|1112.5|1107.5|1114.3|1109.3|1114.8|1109.8|1112.5|1107.5|32
1682297400000|2023-04-24 00:50:00|1114.2|1109.2|1114.8|1109.8|1115.4|1110.7|1112.4|1107.7|45
1682297700000|2023-04-24 00:55:00|1114.9|1109.9|1112.5|1107.5|1114.9|1111.2|1111.9|1106.9|38
1682298000000|2023-04-24 01:00:00|1112.4|1107.4|1112.1|1107.1|1112.4|1107.4|1111.8|1106.8|28
1682298300000|2023-04-24 01:05:00|1112|1107|1111.8|1106.8|1112.4|1107.4|1111.8|1106.8|33
1682298600000|2023-04-24 01:10:00|1111.9|1106.9|1110.4|1105.4|1111.9|1106.9|1110.3|1105.3|17
1682298900000|2023-04-24 01:15:00|1110.2|1105.2|1110.8|1105.8|1111|1106|1110.2|1105.2|16
1682299200000|2023-04-24 01:20:00|1110.7|1105.7|1111.6|1106.6|1111.8|1106.8|1110.1|1105.1|20
1682299500000|2023-04-24 01:25:00|1111.7|1106.7|1112|1107|1112|1107|1111.3|1106.3|17
1682299800000|2023-04-24 01:30:00|1111.9|1106.9|1112|1107|1112.1|1107.1|1111.3|1106.3|28
1682300100000|2023-04-24 01:35:00|1112.1|1107.1|1112.4|1107.4|1112.4|1107.4|1112|1107|14
1682300400000|2023-04-24 01:40:00|1112.3|1107.3|1112|1107|1112.3|1107.3|1111.6|1106.6|23
1682300700000|2023-04-24 01:45:00|1111.9|1106.9|1112.1|1107.1|1112.2|1107.2|1111.8|1106.8|15
1682301000000|2023-04-24 01:50:00|1112|1107|1111.4|1106.4|1112.1|1107.1|1111.3|1106.3|29
1682301300000|2023-04-24 01:55:00|1111.5|1106.5|1110.4|1105.4|1111.8|1106.8|1110.4|1105.4|54
1682301600000|2023-04-24 02:00:00|1110.3|1105.3|1109.3|1104.3|1110.4|1105.4|1109.1|1104.1|56
1682301900000|2023-04-24 02:05:00|1109.4|1104.4|1106.9|1101.9|1109.4|1104.4|1106.5|1101.5|87
1682302200000|2023-04-24 02:10:00|1107|1102|1106.4|1101.4|1107.1|1102.1|1105.9|1100.9|28
1682302500000|2023-04-24 02:15:00|1106.1|1101.1|1106.2|1101.2|1106.7|1101.7|1105.5|1100.5|46
1682302800000|2023-04-24 02:20:00|1106.1|1101.1|1106.2|1101.2|1106.5|1101.5|1105.8|1100.8|60
1682303100000|2023-04-24 02:25:00|1106.1|1101.1|1106.1|1101.1|1106.2|1101.2|1105.8|1100.8|39
1682303400000|2023-04-24 02:30:00|1106|1101|1106.1|1101.1|1106.3|1101.3|1105.9|1100.9|40
1682303700000|2023-04-24 02:35:00|1106|1101|1105.9|1100.9|1106.1|1101.1|1105.8|1100.8|17
1682304000000|2023-04-24 02:40:00|1105.4|1100.4|1105.7|1100.7|1106.4|1101.4|1105.4|1100.4|45
1682304300000|2023-04-24 02:45:00|1105.8|1100.8|1105.5|1100.5|1106.6|1101.6|1105.3|1100.3|48
1682304600000|2023-04-24 02:50:00|1105.7|1100.7|1104.7|1099.7|1106.2|1101.2|1104.7|1099.7|33
1682304900000|2023-04-24 02:55:00|1104.9|1099.9|1105.2|1100.2|1105.5|1100.5|1104.8|1099.8|40
1682305200000|2023-04-24 03:00:00|1105|1100|1106|1101|1106.1|1101.1|1105|1100|36
1682305500000|2023-04-24 03:05:00|1106.1|1101.1|1105.8|1100.8|1106.1|1101.1|1105.7|1100.7|12
1682306100000|2023-04-24 03:15:00|1105.5|1100.5|1104.8|1099.8|1105.8|1100.8|1104.7|1099.7|38
1682306400000|2023-04-24 03:20:00|1104.9|1099.9|1105.2|1100.2|1105.4|1100.4|1104.9|1099.9|32
1682306700000|2023-04-24 03:25:00|1105.4|1100.4|1105.3|1100.3|1105.4|1100.4|1105.2|1100.2|22
1682307000000|2023-04-24 03:30:00|1105.2|1100.2|1105.1|1100.1|1105.3|1100.3|1105|1100|10
1682307600000|2023-04-24 03:40:00|1103.7|1098.7|1103.9|1098.9|1104.2|1099.2|1103.5|1098.5|21
1682307900000|2023-04-24 03:45:00|1104.1|1099.1|1103.8|1098.8|1104.1|1099.1|1103|1098|35
1682308200000|2023-04-24 03:50:00|1103.9|1098.9|1104.1|1099.1|1104.2|1099.2|1103.8|1098.8|21
1682308500000|2023-04-24 03:55:00|1104.2|1099.2|1104|1099|1104.3|1099.3|1104|1099|29
1682308800000|2023-04-24 04:00:00|1103.9|1098.9|1103.7|1098.7|1104|1099|1103.7|1098.7|19
1682311800000|2023-04-24 04:50:00|1104.1|1099.1|1104.3|1099.3|1104.4|1099.4|1104.1|1099.1|4
1682312100000|2023-04-24 04:55:00|1104.4|1099.4|1104.8|1099.8|1105.2|1100.2|1104.3|1099.3|43
1682312400000|2023-04-24 05:00:00|1105|1100|1104.3|1099.3|1105|1100|1104.3|1099.3|58
1682312700000|2023-04-24 05:05:00|1104.4|1099.4|1102.4|1097.4|1104.4|1099.4|1102.2|1097.2|55
1682313000000|2023-04-24 05:10:00|1102.3|1097.3|1102.8|1097.8|1102.9|1097.9|1102.3|1097.3|37
1682313300000|2023-04-24 05:15:00|1102.7|1097.7|1103.6|1098.6|1103.7|1098.7|1102.7|1097.7|31
1682313600000|2023-04-24 05:20:00|1103.5|1098.5|1102.4|1097.4|1103.9|1098.9|1102.4|1097.4|33
1682313900000|2023-04-24 05:25:00|1102.3|1097.3|1103.3|1098.3|1103.3|1098.3|1102.2|1097.2|15
1682314200000|2023-04-24 05:30:00|1103.5|1098.5|1104.1|1099.1|1104.2|1099.2|1102.8|1097.8|42
1682314500000|2023-04-24 05:35:00|1104.2|1099.2|1103.1|1098.1|1104.2|1099.2|1102.4|1097.4|46
1682314800000|2023-04-24 05:40:00|1102.9|1097.9|1104.2|1099.2|1104.2|1099.2|1102.7|1097.7|45
1682315100000|2023-04-24 05:45:00|1104.3|1099.3|1104.1|1099.1|1104.6|1099.6|1103.8|1098.8|38
1682315400000|2023-04-24 05:50:00|1104.2|1099.2|1103.8|1098.8|1104.4|1099.4|1103.6|1098.6|36
1682315700000|2023-04-24 05:55:00|1103.9|1098.9|1103.2|1098.2|1104|1099|1102.5|1097.5|43
1682316000000|2023-04-24 06:00:00|1103.3|1098.3|1107.5|1102.5|1107.9|1102.9|1102.6|1098.2|121
1682316300000|2023-04-24 06:05:00|1107.6|1102.6|1106.5|1101.5|1107.6|1102.6|1106.1|1101.1|79
1682316600000|2023-04-24 06:10:00|1106|1101|1106|1101|1106.9|1101.9|1105.6|1100.6|69
1682316900000|2023-04-24 06:15:00|1105.9|1100.9|1104.2|1099.2|1105.9|1100.9|1104.2|1099.2|58
1682317200000|2023-04-24 06:20:00|1104.3|1099.3|1104.4|1099.4|1104.9|1099.9|1104|1099|86
1682317500000|2023-04-24 06:25:00|1104.3|1099.3|1105.8|1100.8|1106.5|1101.5|1104.1|1099.1|38
1682317800000|2023-04-24 06:30:00|1105.7|1100.7|1105.1|1100.1|1105.7|1100.7|1104.5|1099.5|47
1682318100000|2023-04-24 06:35:00|1105.2|1100.2|1106|1101|1106.5|1101.5|1105.1|1100.1|27
1682318400000|2023-04-24 06:40:00|1105.9|1100.9|1104.8|1099.8|1105.9|1100.9|1104.5|1099.5|38
1682318700000|2023-04-24 06:45:00|1104.9|1099.9|1105.3|1100.3|1105.5|1100.5|1104.8|1099.8|43
1682319000000|2023-04-24 06:50:00|1105.2|1100.2|1105.7|1100.7|1106.6|1101.6|1105.2|1100.2|32
1682319300000|2023-04-24 06:55:00|1105.9|1100.9|1106.3|1101.3|1106.6|1101.6|1105.7|1100.7|18
1682319600000|2023-04-24 07:00:00|1106.1|1101.1|1102.8|1097.8|1106.2|1101.2|1102.3|1097.3|42
1682319900000|2023-04-24 07:05:00|1102.9|1097.9|1103.8|1098.8|1104.8|1099.8|1102.9|1097.9|29
1682320200000|2023-04-24 07:10:00|1103.9|1098.9|1101.6|1096.6|1103.9|1098.9|1101.6|1096.6|23
1682320500000|2023-04-24 07:15:00|1101.4|1096.4|1100.1|1095.1|1101.4|1096.4|1099.1|1094.1|25
1682320800000|2023-04-24 07:20:00|1100.3|1095.3|1104.8|1099.8|1105.9|1100.9|1100.3|1095.3|46
1682321100000|2023-04-24 07:25:00|1105.3|1100.3|1107.3|1102.3|1109.1|1104.1|1104.9|1099.9|56
1682321400000|2023-04-24 07:30:00|1107.4|1102.4|1105.4|1100.4|1107.9|1102.9|1104.4|1099.4|102
1682321700000|2023-04-24 07:35:00|1105.3|1100.3|1105.7|1100.7|1105.8|1100.8|1104.4|1099.4|63
1682322000000|2023-04-24 07:40:00|1105.2|1100.2|1105.2|1100.2|1105.6|1100.6|1104.4|1099.4|93
1682322300000|2023-04-24 07:45:00|1105|1100|1105.1|1100.1|1105.6|1100.6|1104.7|1099.7|54
1682322600000|2023-04-24 07:50:00|1105|1100|1104.8|1099.8|1105.3|1100.3|1104.3|1099.3|57
1682322900000|2023-04-24 07:55:00|1104.7|1099.7|1104.9|1099.9|1105|1100|1104.2|1099.2|32
1682323200000|2023-04-24 08:00:00|1104.8|1099.8|1103.6|1098.6|1104.9|1099.9|1100.6|1097.7|49
1682323500000|2023-04-24 08:05:00|1103.5|1098.5|1103.1|1098.1|1103.8|1098.8|1102.5|1097.5|46
1682323800000|2023-04-24 08:10:00|1103|1098|1103.7|1098.7|1103.9|1098.9|1102.8|1097.8|35
1682324100000|2023-04-24 08:15:00|1103.6|1098.6|1107.6|1102.6|1108.4|1103.4|1103.6|1098.6|53
1682324400000|2023-04-24 08:20:00|1107.5|1102.5|1105.8|1100.8|1107.6|1102.6|1105.7|1100.7|21
1682324700000|2023-04-24 08:25:00|1105.7|1100.7|1105|1100|1105.7|1101.8|1103.5|1099|30
1682325000000|2023-04-24 08:30:00|1103.5|1101.7|1104.2|1102.4|1105|1102.4|1103.5|1099.9|38
1682325300000|2023-04-24 08:35:00|1104.3|1102.5|1107.3|1102.3|1107.4|1103.7|1103.9|1101.3|46
1682325600000|2023-04-24 08:40:00|1107.2|1102.2|1105.6|1100.6|1108.2|1103.2|1105.4|1100.4|51
1682325900000|2023-04-24 08:45:00|1106.3|1101.3|1106.8|1101.8|1107.4|1102.4|1105.1|1100.1|45
1682326200000|2023-04-24 08:50:00|1106.5|1101.5|1108.4|1103.4|1108.4|1103.4|1106.3|1101.3|27
1682326500000|2023-04-24 08:55:00|1108.3|1103.3|1109.4|1104.4|1109.4|1104.4|1108.2|1103.2|40
1682326800000|2023-04-24 09:00:00|1109.7|1104.7|1107.5|1102.5|1110|1105|1107.2|1102.2|55
1682327100000|2023-04-24 09:05:00|1107.6|1102.6|1108.6|1103.6|1108.7|1103.7|1107.5|1102.5|22
1682327400000|2023-04-24 09:10:00|1108.7|1103.7|1109.3|1104.3|1109.8|1104.8|1108.7|1103.7|27
1682327700000|2023-04-24 09:15:00|1109.2|1104.2|1108.7|1103.7|1109.3|1104.3|1108.5|1103.5|19
1682328000000|2023-04-24 09:20:00|1108.8|1103.8|1107.8|1102.8|1108.8|1103.8|1107.8|1102.8|16
1682328300000|2023-04-24 09:25:00|1107.9|1102.9|1107.9|1102.9|1108.3|1103.3|1107.8|1102.8|19
1682328600000|2023-04-24 09:30:00|1108|1103|1108.7|1103.7|1108.8|1103.8|1108|1103|8
1682328900000|2023-04-24 09:35:00|1108.5|1103.5|1108.3|1103.3|1108.7|1103.7|1108.3|1103.3|7
1682330100000|2023-04-24 09:55:00|1108.5|1103.5|1108|1103|1108.8|1103.8|1108|1103|12
1682330400000|2023-04-24 10:00:00|1107.9|1102.9|1107.8|1102.8|1108|1103|1107.5|1102.5|25
1682330700000|2023-04-24 10:05:00|1107.7|1102.7|1107.3|1102.3|1107.8|1102.8|1107.1|1102.1|22
1682331000000|2023-04-24 10:10:00|1107.4|1102.4|1107|1102|1107.8|1102.8|1106.8|1101.8|23
1682331300000|2023-04-24 10:15:00|1106.9|1101.9|1107.5|1102.5|1107.6|1102.6|1106.8|1101.8|26
1682331600000|2023-04-24 10:20:00|1107.8|1102.8|1109.3|1104.3|1109.5|1104.5|1107.7|1102.7|29
1682331900000|2023-04-24 10:25:00|1109.4|1104.4|1109.6|1104.6|1109.6|1104.6|1109.3|1104.3|14
1682332200000|2023-04-24 10:30:00|1109.4|1104.4|1110.4|1105.4|1110.4|1105.4|1109.4|1104.4|30
1682332500000|2023-04-24 10:35:00|1110.2|1105.2|1111|1106|1111.3|1106.3|1110.2|1105.2|51
1682332800000|2023-04-24 10:40:00|1110.9|1105.9|1111.3|1106.3|1111.3|1106.3|1110.8|1105.8|60
1682333100000|2023-04-24 10:45:00|1111.2|1106.2|1110.7|1105.7|1111.5|1106.5|1110.7|1105.7|56
1682333400000|2023-04-24 10:50:00|1110.5|1105.5|1110.5|1105.5|1110.8|1105.8|1110.4|1105.4|14
1682333700000|2023-04-24 10:55:00|1109.1|1104.1|1109.5|1104.5|1109.5|1104.5|1108.7|1103.7|25
1682334000000|2023-04-24 11:00:00|1109.4|1104.4|1109.8|1104.8|1110.4|1105.4|1109.4|1104.4|36
1682334300000|2023-04-24 11:05:00|1109.7|1104.7|1109.3|1104.3|1109.7|1104.7|1109.2|1104.2|24
1682334600000|2023-04-24 11:10:00|1109.4|1104.4|1110|1105|1110|1105|1109.2|1104.2|22
1682334900000|2023-04-24 11:15:00|1110.1|1105.1|1110|1105|1110.1|1105.1|1109.5|1104.5|36
1682335200000|2023-04-24 11:20:00|1109.9|1104.9|1110.3|1105.3|1110.8|1105.8|1109.9|1104.9|44
1682335500000|2023-04-24 11:25:00|1110.1|1105.1|1110.3|1105.3|1110.3|1105.3|1109.9|1104.9|9
1682336400000|2023-04-24 11:40:00|1110.8|1105.8|1110.9|1105.9|1111.6|1106.6|1110.3|1105.3|30
1682336700000|2023-04-24 11:45:00|1111|1106|1110.7|1105.7|1111.7|1106.7|1110.7|1105.7|34
1682337000000|2023-04-24 11:50:00|1110.8|1105.8|1111.1|1106.1|1112.2|1107.2|1110.7|1105.7|26
1682337300000|2023-04-24 11:55:00|1111.2|1106.2|1111.2|1106.2|1112.1|1107.1|1110.7|1105.7|52
1682337600000|2023-04-24 12:00:00|1111|1106|1106.8|1101.8|1111.1|1106.1|1106.1|1101.1|141
1682337900000|2023-04-24 12:05:00|1106.3|1101.3|1106.8|1101.8|1108.3|1103.3|1106|1101|107
1682338200000|2023-04-24 12:10:00|1106.9|1101.9|1105.9|1100.9|1107.4|1102.4|1105.7|1100.7|58
1682338500000|2023-04-24 12:15:00|1106|1101|1106.7|1101.7|1107.6|1102.6|1105.6|1100.6|87
1682338800000|2023-04-24 12:20:00|1106.5|1101.5|1107.3|1102.3|1109.6|1104.6|1106.4|1101.4|137
1682339100000|2023-04-24 12:25:00|1107.5|1102.5|1107.6|1102.6|1108.4|1103.4|1106.9|1101.9|73
1682339400000|2023-04-24 12:30:00|1107.7|1102.7|1105.2|1100.2|1107.7|1102.7|1104.2|1099.2|69
1682339700000|2023-04-24 12:35:00|1105.1|1100.1|1102.5|1097.5|1105.2|1100.2|1102.4|1097.4|51
1682340000000|2023-04-24 12:40:00|1102.6|1097.6|1102.7|1097.7|1104|1099|1101.5|1096.5|61
1682340300000|2023-04-24 12:45:00|1102.6|1097.6|1098.9|1093.9|1102.7|1097.7|1098|1093|84
1682340600000|2023-04-24 12:50:00|1098.8|1093.8|1100.9|1095.9|1100.9|1095.9|1098.6|1093.6|106
1682340900000|2023-04-24 12:55:00|1101.1|1096.1|1095.5|1090.5|1101.2|1096.2|1092.5|1087.5|153
1682341200000|2023-04-24 13:00:00|1095.6|1090.6|1097.9|1092.9|1099|1094|1093.8|1088.8|124
1682341500000|2023-04-24 13:05:00|1097.7|1092.7|1094.3|1089.3|1097.9|1092.9|1092.6|1087.6|150
1682341800000|2023-04-24 13:10:00|1094.1|1089.1|1095.2|1090.2|1096.7|1091.7|1093.8|1088.8|112
1682342100000|2023-04-24 13:15:00|1095.3|1090.3|1096.7|1091.7|1097.5|1092.5|1094.5|1089.5|91
1682342400000|2023-04-24 13:20:00|1096.3|1091.3|1095.2|1090.2|1096.9|1091.9|1094.2|1089.2|91
1682342700000|2023-04-24 13:25:00|1095|1090|1094|1089|1095.1|1090.1|1093.8|1088.8|61
1682343000000|2023-04-24 13:30:00|1093.7|1088.7|1094.4|1089.4|1095.1|1090.1|1092.6|1087.6|125
1682343300000|2023-04-24 13:35:00|1094.2|1089.2|1089.1|1084.1|1094.5|1089.5|1088.6|1083.6|191
1682343600000|2023-04-24 13:40:00|1089|1084|1089.1|1084.1|1089.6|1084.6|1087.3|1082.3|170
1682343900000|2023-04-24 13:45:00|1089.2|1084.2|1093.3|1088.3|1093.4|1088.4|1088.9|1083.9|163
1682344200000|2023-04-24 13:50:00|1093.1|1088.1|1092.9|1087.9|1093.2|1088.2|1091.5|1086.5|146
1682344500000|2023-04-24 13:55:00|1092.8|1087.8|1094.1|1089.1|1095.4|1090.4|1092.8|1087.8|85
1682344800000|2023-04-24 14:00:00|1094.3|1089.3|1095.1|1090.1|1096.9|1091.9|1093.8|1088.8|118
1682345100000|2023-04-24 14:05:00|1095.2|1090.2|1095.4|1090.4|1095.7|1090.7|1094.7|1089.7|82
1682345400000|2023-04-24 14:10:00|1095.7|1090.7|1098|1093|1098.8|1093.8|1095.5|1090.5|128
1682345700000|2023-04-24 14:15:00|1097.9|1092.9|1097.6|1092.6|1098.5|1093.5|1096.8|1091.8|119
1682346000000|2023-04-24 14:20:00|1097.7|1092.7|1098.9|1093.9|1099.3|1094.3|1096.2|1091.2|74
1682346300000|2023-04-24 14:25:00|1098.8|1093.8|1098.8|1093.8|1099.1|1094.1|1097.2|1092.2|71
1682346600000|2023-04-24 14:30:00|1098.6|1093.6|1097.3|1092.3|1100.4|1095.4|1097.3|1092.3|91
1682346900000|2023-04-24 14:35:00|1097.4|1092.4|1097.9|1092.9|1098.7|1093.7|1096.5|1091.5|124
1682347200000|2023-04-24 14:40:00|1098|1093|1098.6|1093.6|1099.5|1094.5|1097.4|1092.4|107
1682347500000|2023-04-24 14:45:00|1098.3|1093.3|1097.6|1092.6|1098.6|1093.6|1097.5|1092.5|113
1682347800000|2023-04-24 14:50:00|1097.7|1092.7|1098|1093|1098.3|1093.3|1097.7|1092.7|48
1682348100000|2023-04-24 14:55:00|1098.1|1093.1|1097.8|1092.8|1098.1|1093.1|1097.4|1092.4|74
1682348400000|2023-04-24 15:00:00|1097.7|1092.7|1093.7|1088.7|1097.8|1092.8|1093|1088|60
1682348700000|2023-04-24 15:05:00|1093.8|1088.8|1095|1090|1096.1|1092.4|1093.4|1088.7|66
1682349000000|2023-04-24 15:10:00|1095.2|1090.2|1093.5|1088.5|1095.3|1091.4|1092.2|1088.2|72
1682349300000|2023-04-24 15:15:00|1093.3|1088.3|1089.9|1084.9|1093.3|1088.5|1089.8|1084.8|113
1682349600000|2023-04-24 15:20:00|1090.1|1085.1|1091.8|1086.8|1092.2|1087.2|1088.8|1083.8|91
1682349900000|2023-04-24 15:25:00|1091.7|1086.7|1090.9|1085.9|1092.4|1087.4|1090.8|1085.8|60
1682350200000|2023-04-24 15:30:00|1090.8|1085.8|1090.5|1085.5|1091.7|1087.4|1089.2|1084.4|52
1682350500000|2023-04-24 15:35:00|1090.6|1085.6|1089.8|1084.8|1090.6|1085.6|1089.5|1084.5|55
1682350800000|2023-04-24 15:40:00|1090|1085|1089.4|1084.4|1090.6|1085.6|1089.3|1084.3|52
1682351100000|2023-04-24 15:45:00|1089.3|1084.3|1086.9|1085.1|1089.4|1085.4|1086.7|1083.7|29
1682352300000|2023-04-24 16:05:00|1091.7|1086.7|1091.3|1086.3|1091.7|1086.7|1091.3|1086.3|16
1682352600000|2023-04-24 16:10:00|1091.2|1086.2|1089.1|1087.3|1091.3|1087.7|1089|1086.1|29
1682352900000|2023-04-24 16:15:00|1089|1087.2|1091.8|1086.8|1091.8|1087.8|1089|1086.1|40
1682353200000|2023-04-24 16:20:00|1091.7|1086.7|1092.1|1087.1|1092.1|1087.1|1091.5|1086.5|16
1682366100000|2023-04-24 19:55:00|1091.4|1086.4|1091.5|1086.5|1091.5|1086.5|1091.2|1086.2|8
1682366400000|2023-04-24 20:00:00|1091.6|1086.6|1090.8|1085.8|1091.6|1086.6|1090.7|1085.7|9
1682366700000|2023-04-24 20:05:00|1090.7|1085.7|1091.1|1086.1|1091.1|1086.1|1090.7|1085.7|11
1682367000000|2023-04-24 20:10:00|1091.2|1086.2|1091.4|1086.4|1091.5|1086.5|1091.2|1086.2|5
1682367300000|2023-04-24 20:15:00|1091.7|1086.7|1092.2|1087.2|1092.2|1087.2|1091.4|1086.4|6
1682367600000|2023-04-24 20:20:00|1092.3|1087.3|1092.2|1087.2|1092.3|1087.3|1092.2|1087.2|2
1682367900000|2023-04-24 20:25:00|1092.1|1087.1|1091.8|1086.8|1092.2|1087.2|1091.7|1086.7|24
1682368200000|2023-04-24 20:30:00|1092.2|1087.2|1093.5|1088.5|1093.5|1088.5|1092.2|1087.2|4
1682368500000|2023-04-24 20:35:00|1093.9|1088.9|1093.4|1088.4|1094.2|1089.2|1093.4|1088.4|22
1682368800000|2023-04-24 20:40:00|1093.3|1088.3|1094|1089|1094|1089|1093.3|1088.3|17
1682369100000|2023-04-24 20:45:00|1093.8|1088.8|1092.8|1087.8|1093.8|1088.8|1092.8|1087.8|10
1682369400000|2023-04-24 20:50:00|1093.1|1088.1|1093.2|1088.2|1093.4|1088.4|1092.7|1087.7|14
1682369700000|2023-04-24 20:55:00|1093.1|1088.1|1093.8|1088.8|1093.8|1088.8|1092.4|1087.4|15
1682373600000|2023-04-24 22:00:00|1095.7|1087.5|1095|1090|1095.7|1090.3|1094|1087.2|28
1682373900000|2023-04-24 22:05:00|1094|1089|1093.7|1088.7|1094.3|1089.3|1093.6|1088.6|16
1682374200000|2023-04-24 22:10:00|1093.6|1088.6|1093.7|1088.7|1093.8|1088.8|1093.6|1088.6|6
1682374500000|2023-04-24 22:15:00|1093.6|1088.6|1093.6|1088.6|1093.6|1088.6|1093.5|1088.5|3
1682374800000|2023-04-24 22:20:00|1093.7|1088.7|1093.6|1088.6|1093.7|1088.7|1093.6|1088.6|2
1682380200000|2023-04-24 23:50:00|1094.5|1089.5|1095|1090|1095.1|1090.1|1094.1|1089.1|25
1682380500000|2023-04-24 23:55:00|1094.8|1089.8|1094.8|1089.8|1094.9|1089.9|1094.8|1089.8|3
1682380800000|2023-04-25 00:00:00|1094.5|1089.5|1094.2|1089.2|1094.9|1089.9|1094.2|1089.2|23
1682381100000|2023-04-25 00:05:00|1094.4|1089.4|1094.3|1089.3|1094.6|1089.6|1094|1089|17
1682381400000|2023-04-25 00:10:00|1094.2|1089.2|1093.5|1088.5|1094.2|1089.2|1093.4|1088.4|19
1682381700000|2023-04-25 00:15:00|1093.3|1088.3|1094|1089|1094.2|1089.2|1093.3|1088.3|13
1682382000000|2023-04-25 00:20:00|1094.2|1089.2|1094.1|1089.1|1094.4|1089.4|1093.7|1088.7|26
1682382300000|2023-04-25 00:25:00|1094|1089|1094.2|1089.2|1094.2|1089.2|1093.8|1088.8|21
1682382600000|2023-04-25 00:30:00|1094.1|1089.1|1094.8|1089.8|1095.2|1090.2|1094.1|1089.1|32
1682382900000|2023-04-25 00:35:00|1095.1|1090.1|1095.4|1090.4|1095.5|1090.5|1094.7|1089.7|32
1682383200000|2023-04-25 00:40:00|1095.5|1090.5|1096.9|1091.9|1096.9|1091.9|1095.3|1090.3|37
1682383500000|2023-04-25 00:45:00|1096.8|1091.8|1097.1|1092.1|1097.3|1094.1|1095.7|1091.8|42
1682383800000|2023-04-25 00:50:00|1097.2|1092.2|1097.1|1092.1|1097.4|1092.4|1096.8|1091.8|30
1682384100000|2023-04-25 00:55:00|1097|1092|1096.8|1091.8|1097.1|1092.1|1096.6|1091.6|28
1682384400000|2023-04-25 01:00:00|1096.6|1091.6|1097.9|1092.9|1097.9|1093.8|1095.6|1091.5|63
1682384700000|2023-04-25 01:05:00|1097.3|1092.3|1097.6|1092.6|1098.3|1093.3|1096.3|1091.3|116
1682385000000|2023-04-25 01:10:00|1097.5|1092.5|1097.1|1092.1|1098|1093|1096.1|1091.1|119
1682385300000|2023-04-25 01:15:00|1096.5|1091.5|1096.3|1091.3|1097|1092|1095.3|1090.3|109
1682385600000|2023-04-25 01:20:00|1095.8|1090.8|1095.3|1090.3|1096.2|1091.2|1094.7|1089.7|98
1682385900000|2023-04-25 01:25:00|1095.5|1090.5|1096.4|1091.4|1096.5|1091.5|1094.7|1089.7|81
1682386200000|2023-04-25 01:30:00|1096.3|1091.3|1094.3|1089.3|1096.6|1091.6|1094.3|1089.3|82
1682386500000|2023-04-25 01:35:00|1094.9|1089.9|1093.2|1088.2|1095.3|1090.3|1091.9|1086.9|99
1682386800000|2023-04-25 01:40:00|1092.9|1087.9|1091.8|1086.8|1093.3|1088.3|1091.5|1086.5|101
1682387100000|2023-04-25 01:45:00|1092|1087|1092.5|1087.5|1092.7|1087.7|1091.8|1086.8|120
1682387400000|2023-04-25 01:50:00|1092.2|1087.2|1092.4|1087.4|1092.6|1087.6|1091.4|1086.4|150
1682387700000|2023-04-25 01:55:00|1092.6|1087.6|1091.6|1086.6|1092.6|1087.6|1091.5|1086.5|67
1682388000000|2023-04-25 02:00:00|1091.2|1086.2|1091.5|1086.5|1092.3|1087.3|1090.9|1085.9|89
1682388300000|2023-04-25 02:05:00|1091.4|1086.4|1091.3|1086.3|1091.6|1086.6|1090.1|1085.1|108
1682388600000|2023-04-25 02:10:00|1091.1|1086.1|1090.9|1085.9|1091.3|1086.3|1090.2|1085.2|89
1682388900000|2023-04-25 02:15:00|1090.8|1085.8|1091.1|1086.1|1091.2|1086.2|1090.1|1085.1|60
1682389200000|2023-04-25 02:20:00|1091.3|1086.3|1090.9|1085.9|1091.4|1086.4|1090.7|1085.7|37
1682389500000|2023-04-25 02:25:00|1091|1086|1091.3|1086.3|1091.8|1086.8|1090.7|1085.7|84
1682389800000|2023-04-25 02:30:00|1091.2|1086.2|1091|1086|1091.4|1086.4|1090.8|1085.8|97
1682390100000|2023-04-25 02:35:00|1091.1|1086.1|1090.8|1085.8|1091.1|1086.1|1090.6|1085.6|40
1682390400000|2023-04-25 02:40:00|1090.7|1085.7|1090.5|1085.5|1090.9|1085.9|1089.7|1084.7|76
1682390700000|2023-04-25 02:45:00|1090.3|1085.3|1090.7|1085.7|1091.2|1086.2|1090.2|1085.2|63
1682391000000|2023-04-25 02:50:00|1090.4|1085.4|1091.6|1086.6|1092.3|1087.3|1090.3|1085.3|73
1682391300000|2023-04-25 02:55:00|1091.5|1086.5|1091.7|1086.7|1092.3|1087.3|1091.3|1086.3|43
1682391600000|2023-04-25 03:00:00|1091.6|1086.6|1091.8|1086.8|1092.2|1087.2|1091.1|1086.1|38
1682391900000|2023-04-25 03:05:00|1091.9|1086.9|1091.8|1086.8|1092.2|1087.2|1091.3|1086.3|22
1682392200000|2023-04-25 03:10:00|1092.4|1087.4|1091.7|1086.7|1092.4|1087.4|1091.5|1086.5|55
1682392500000|2023-04-25 03:15:00|1091.9|1086.9|1092|1087|1092.5|1087.5|1090.8|1085.8|82
1682392800000|2023-04-25 03:20:00|1091.6|1086.6|1092.8|1087.8|1093.2|1088.2|1091.4|1086.4|92
1682393100000|2023-04-25 03:25:00|1093.3|1088.3|1092.9|1087.9|1093.3|1088.3|1092.2|1087.2|81
1682393400000|2023-04-25 03:30:00|1092.5|1087.5|1091.9|1086.9|1092.9|1087.9|1091.7|1086.7|61
1682393700000|2023-04-25 03:35:00|1092.2|1087.2|1091.9|1086.9|1092.3|1087.3|1091.3|1086.3|34
1682394000000|2023-04-25 03:40:00|1091.5|1086.5|1091.6|1086.6|1092|1087|1091|1086|43
1682394300000|2023-04-25 03:45:00|1091.9|1086.9|1091.4|1086.4|1091.9|1086.9|1090.9|1085.9|36
1682394600000|2023-04-25 03:50:00|1091.7|1086.7|1091.1|1086.1|1091.9|1086.9|1091|1086|42
1682394900000|2023-04-25 03:55:00|1091.4|1086.4|1091.2|1086.2|1092.1|1087.1|1090.2|1085.2|77
1682395200000|2023-04-25 04:00:00|1091|1086|1091.2|1086.2|1091.7|1086.7|1090.5|1085.5|68
1682395500000|2023-04-25 04:05:00|1091|1086|1091.2|1086.2|1091.9|1086.9|1090.3|1085.3|72
1682395800000|2023-04-25 04:10:00|1090.4|1085.4|1090.9|1085.9|1091.5|1086.5|1090.4|1085.4|55
1682396100000|2023-04-25 04:15:00|1091.6|1086.6|1091.2|1086.2|1092.1|1087.1|1090.8|1085.8|45
1682396400000|2023-04-25 04:20:00|1091|1086|1092.1|1087.1|1092.6|1087.6|1091|1086|65
1682396700000|2023-04-25 04:25:00|1091.4|1086.4|1091.5|1086.5|1092.3|1087.3|1091.4|1086.4|30
1682397000000|2023-04-25 04:30:00|1092.2|1087.2|1091.5|1086.5|1092.3|1087.3|1091.2|1086.2|41
1682397300000|2023-04-25 04:35:00|1092.3|1087.3|1091.9|1086.9|1092.4|1087.4|1091.2|1086.2|49
1682397600000|2023-04-25 04:40:00|1091.3|1086.3|1091.3|1086.3|1092.3|1087.3|1091.3|1086.3|41
1682397900000|2023-04-25 04:45:00|1092.3|1087.3|1092.3|1087.3|1092.4|1087.4|1091.3|1086.3|37
1682398200000|2023-04-25 04:50:00|1091.7|1086.7|1091.8|1086.8|1092.4|1087.4|1091.3|1086.3|35
1682398500000|2023-04-25 04:55:00|1091.5|1086.5|1091.2|1086.2|1092.3|1087.3|1090.9|1085.9|36
1682398800000|2023-04-25 05:00:00|1092|1087|1092.5|1087.5|1092.5|1087.5|1091.2|1086.2|49
1682399100000|2023-04-25 05:05:00|1091.9|1086.9|1092|1087|1092.5|1087.5|1090.8|1085.8|72
1682399400000|2023-04-25 05:10:00|1091.3|1086.3|1092.4|1087.4|1092.9|1087.9|1091.2|1086.2|59
1682399700000|2023-04-25 05:15:00|1092.9|1087.9|1092.1|1087.1|1092.9|1087.9|1091.8|1086.8|51
1682400000000|2023-04-25 05:20:00|1092.7|1087.7|1092.6|1087.6|1092.9|1087.9|1091.4|1086.4|48
1682400300000|2023-04-25 05:25:00|1092.7|1087.7|1091.9|1086.9|1093.2|1088.2|1091.5|1086.5|55
1682400600000|2023-04-25 05:30:00|1092.8|1087.8|1092.5|1087.5|1093|1088|1091.5|1086.5|116
1682400900000|2023-04-25 05:35:00|1092|1087|1093.9|1088.9|1094.7|1089.7|1091.8|1086.8|100
1682401200000|2023-04-25 05:40:00|1093.3|1088.3|1092.2|1087.2|1094|1089|1091.2|1086.2|97
1682401500000|2023-04-25 05:45:00|1092.9|1087.9|1093.6|1088.6|1093.6|1088.6|1091.7|1086.7|88
1682401800000|2023-04-25 05:50:00|1093.7|1088.7|1093.2|1088.2|1094.3|1089.3|1092.7|1087.7|109
1682402100000|2023-04-25 05:55:00|1093|1088|1093.2|1088.2|1094.6|1089.6|1092.7|1087.7|95
1682402400000|2023-04-25 06:00:00|1092.7|1087.7|1090.8|1085.8|1094.1|1089.1|1090.4|1085.4|147
1682402700000|2023-04-25 06:05:00|1090.4|1085.4|1093.3|1088.3|1093.4|1088.4|1090.3|1085.3|81
1682403000000|2023-04-25 06:10:00|1092.9|1087.9|1092.6|1087.6|1093.1|1088.1|1091.9|1086.9|54
1682403300000|2023-04-25 06:15:00|1092.3|1087.3|1091.2|1086.2|1092.6|1087.6|1091|1086|55
1682403600000|2023-04-25 06:20:00|1091.1|1086.1|1091.9|1086.9|1092.1|1087.1|1090.2|1085.2|117
1682403900000|2023-04-25 06:25:00|1092.3|1087.3|1092.2|1087.2|1092.9|1087.9|1091.8|1086.8|89
1682404200000|2023-04-25 06:30:00|1092.5|1087.5|1092|1087|1093.4|1088.4|1091.2|1086.2|70
1682404500000|2023-04-25 06:35:00|1091.3|1086.3|1091.3|1086.3|1092.2|1087.2|1090.3|1085.3|73
1682404800000|2023-04-25 06:40:00|1091.2|1086.2|1093.2|1088.2|1093.4|1088.4|1091.2|1086.2|43
1682405100000|2023-04-25 06:45:00|1093.1|1088.1|1093.3|1088.3|1093.4|1088.4|1092.3|1087.3|58
1682405400000|2023-04-25 06:50:00|1093.2|1088.2|1094.4|1089.4|1094.5|1089.5|1093|1088|55
1682405700000|2023-04-25 06:55:00|1094.3|1089.3|1094|1089|1094.8|1089.8|1093.6|1088.6|84
1682406000000|2023-04-25 07:00:00|1093.7|1088.7|1093.2|1088.2|1093.9|1088.9|1092.5|1087.5|161
1682406300000|2023-04-25 07:05:00|1093.1|1088.1|1093.8|1088.8|1094.3|1089.3|1092.8|1087.8|165
1682406600000|2023-04-25 07:10:00|1094.1|1089.1|1094.1|1089.1|1095|1090|1093.5|1088.5|106
1682406900000|2023-04-25 07:15:00|1094|1089|1094.3|1089.3|1094.8|1089.8|1093.6|1088.6|135
1682407200000|2023-04-25 07:20:00|1094.2|1089.2|1092.6|1087.6|1094.6|1089.6|1091.8|1086.8|104
1682407500000|2023-04-25 07:25:00|1092.2|1087.2|1092.2|1087.2|1093.4|1088.4|1091.6|1086.6|116
1682407800000|2023-04-25 07:30:00|1092.3|1087.3|1092.5|1087.5|1092.6|1087.6|1091.3|1086.3|91
1682408100000|2023-04-25 07:35:00|1092.3|1087.3|1091.4|1086.4|1092.8|1087.8|1090.1|1085.1|93
1682408400000|2023-04-25 07:40:00|1091.3|1086.3|1090.6|1085.6|1092.4|1087.4|1090.1|1085.1|135
1682408700000|2023-04-25 07:45:00|1090.8|1085.8|1090.9|1085.9|1091.6|1086.6|1090.3|1085.3|90
1682409000000|2023-04-25 07:50:00|1090.8|1085.8|1090|1085|1090.8|1085.8|1089.7|1084.7|97
1682409300000|2023-04-25 07:55:00|1089.8|1084.8|1090.7|1085.7|1091.1|1086.1|1089.6|1084.6|75
1682409600000|2023-04-25 08:00:00|1090.8|1085.8|1090.6|1085.6|1091.3|1086.3|1090.2|1085.2|92
1682409900000|2023-04-25 08:05:00|1090.9|1085.9|1089.4|1084.4|1091.1|1086.1|1089.4|1084.4|93
1682410200000|2023-04-25 08:10:00|1089.3|1084.3|1088.4|1083.4|1089.3|1084.3|1087.3|1082.3|155
1682410500000|2023-04-25 08:15:00|1088.3|1083.3|1088.3|1083.3|1088.7|1083.7|1087.4|1082.4|64
1682410800000|2023-04-25 08:20:00|1088.4|1083.4|1088|1083|1088.4|1083.4|1087|1082|57
1682411100000|2023-04-25 08:25:00|1087.9|1082.9|1090.9|1085.9|1091|1086|1087.8|1082.8|66
1682411400000|2023-04-25 08:30:00|1090.2|1085.2|1089.4|1084.4|1090.7|1085.7|1088.7|1083.7|83
1682411700000|2023-04-25 08:35:00|1089.5|1084.5|1088.8|1083.8|1089.5|1084.5|1088.6|1083.6|85
1682412000000|2023-04-25 08:40:00|1088.7|1083.7|1087.1|1082.1|1089.2|1084.2|1087.1|1082.1|59
1682412300000|2023-04-25 08:45:00|1086.9|1081.9|1081|1076|1086.9|1081.9|1079|1075.9|78
1682412600000|2023-04-25 08:50:00|1079.2|1077.4|1081.5|1076.5|1081.8|1077.5|1078.8|1076|41
1682412900000|2023-04-25 08:55:00|1081.7|1076.7|1083.5|1078.5|1083.7|1078.7|1081.6|1076.6|34
1682413200000|2023-04-25 09:00:00|1083.4|1078.4|1083.4|1078.4|1083.9|1079.9|1081.3|1078.2|36
1682413500000|2023-04-25 09:05:00|1083.3|1078.3|1083.6|1078.6|1083.6|1079.8|1081.4|1078.3|22
1682413800000|2023-04-25 09:10:00|1083.5|1078.5|1083|1078|1084.2|1080.6|1082.1|1078|26
1682414100000|2023-04-25 09:15:00|1083.1|1078.1|1082.6|1077.6|1083.2|1078.2|1082.5|1077.5|35
1682414400000|2023-04-25 09:20:00|1082.5|1077.5|1082.7|1077.7|1083.5|1078.5|1081.7|1076.7|60
1682414700000|2023-04-25 09:25:00|1082.9|1077.9|1083.1|1078.1|1083.4|1078.4|1082.4|1077.4|89
1682415000000|2023-04-25 09:30:00|1083|1078|1082.1|1077.1|1083.7|1078.7|1082.1|1077.1|106
1682415300000|2023-04-25 09:35:00|1082|1077|1083|1078|1083.3|1078.3|1081.9|1076.9|61
1682415600000|2023-04-25 09:40:00|1082.9|1077.9|1082.3|1077.3|1083.1|1078.1|1081.9|1076.9|46
1682415900000|2023-04-25 09:45:00|1082.1|1077.1|1081.9|1076.9|1082.6|1077.6|1081.5|1076.5|62
1682416200000|2023-04-25 09:50:00|1082|1077|1080.9|1075.9|1082.8|1077.8|1080.5|1075.5|83
1682416500000|2023-04-25 09:55:00|1080.8|1075.8|1081.3|1076.3|1081.4|1076.4|1079.7|1074.7|87
1682416800000|2023-04-25 10:00:00|1081|1076|1079.6|1074.6|1081.7|1076.7|1079.6|1074.6|55
1682417100000|2023-04-25 10:05:00|1079.5|1074.5|1080.7|1075.7|1080.7|1075.7|1078.7|1073.7|97
1682417400000|2023-04-25 10:10:00|1080.6|1075.6|1079.3|1074.3|1080.8|1075.8|1079|1074|89
1682417700000|2023-04-25 10:15:00|1079.4|1074.4|1077.4|1072.4|1079.5|1074.5|1077|1072|99
1682418000000|2023-04-25 10:20:00|1077.7|1072.7|1075|1070|1077.8|1072.8|1075|1070|93
1682418300000|2023-04-25 10:25:00|1075.3|1070.3|1075|1070|1075.9|1070.9|1074.3|1069.3|68
1682418600000|2023-04-25 10:30:00|1074.9|1069.9|1076.8|1071.8|1076.8|1071.8|1074.9|1069.9|64
1682418900000|2023-04-25 10:35:00|1076.9|1071.9|1077.8|1072.8|1078.3|1073.3|1076.3|1071.3|77
1682419200000|2023-04-25 10:40:00|1077.5|1072.5|1077|1072|1078.2|1073.2|1076.2|1071.2|113
1682419500000|2023-04-25 10:45:00|1076.9|1071.9|1077.7|1072.7|1078.1|1073.1|1076.8|1071.8|59
1682419800000|2023-04-25 10:50:00|1077.6|1072.6|1078.3|1073.3|1078.5|1073.5|1076.4|1071.4|65
1682420100000|2023-04-25 10:55:00|1078.6|1073.6|1079.1|1074.1|1079.8|1074.8|1077.8|1072.8|89
1682420400000|2023-04-25 11:00:00|1078.9|1073.9|1079.6|1074.6|1079.8|1074.8|1077.8|1072.8|65
1682420700000|2023-04-25 11:05:00|1079.3|1074.3|1079.3|1074.3|1079.6|1074.6|1078.8|1073.8|45
1682421000000|2023-04-25 11:10:00|1079.2|1074.2|1075.6|1070.6|1079.2|1074.2|1075.6|1070.6|55
1682421300000|2023-04-25 11:15:00|1075.3|1070.3|1076.6|1071.6|1078|1073|1075.1|1070.1|25
1682421600000|2023-04-25 11:20:00|1076.3|1071.3|1075.4|1070.4|1076.4|1071.4|1075|1070|67
1682421900000|2023-04-25 11:25:00|1075.2|1070.2|1073.6|1068.6|1075.2|1070.2|1072.6|1067.6|79
1682422200000|2023-04-25 11:30:00|1073.7|1068.7|1073.1|1068.1|1074.7|1069.7|1072.6|1067.6|81
1682422500000|2023-04-25 11:35:00|1073.2|1068.2|1073.8|1068.8|1074.1|1069.1|1072.6|1067.6|89
1682422800000|2023-04-25 11:40:00|1073.9|1068.9|1072.4|1067.4|1074|1069|1071.7|1066.7|88
1682423100000|2023-04-25 11:45:00|1072.2|1067.2|1074|1069|1074.6|1069.6|1071.9|1066.9|81
1682423400000|2023-04-25 11:50:00|1073.9|1068.9|1074.1|1069.1|1074.8|1069.8|1073.6|1068.6|82
1682423700000|2023-04-25 11:55:00|1074.6|1069.6|1073.1|1068.1|1074.6|1069.6|1072.3|1067.3|89
1682424000000|2023-04-25 12:00:00|1072.8|1067.8|1070.6|1065.6|1072.8|1067.8|1069.7|1064.7|238
1682424300000|2023-04-25 12:05:00|1070.7|1065.7|1072.3|1067.3|1072.8|1067.8|1069.6|1064.6|203
1682424600000|2023-04-25 12:10:00|1071.7|1066.7|1072.6|1067.6|1073|1068|1070.6|1065.6|162
1682424900000|2023-04-25 12:15:00|1072.4|1067.4|1079.4|1074.4|1079.5|1074.5|1072.2|1067.2|191
1682425200000|2023-04-25 12:20:00|1079.9|1074.9|1083.4|1078.4|1083.7|1078.7|1079.8|1074.8|157
1682425500000|2023-04-25 12:25:00|1083.3|1078.3|1086.1|1081.1|1086.6|1081.6|1082.3|1078.3|73
1682425800000|2023-04-25 12:30:00|1086.2|1081.2|1083.6|1078.6|1086.2|1081.2|1083.3|1078.3|117
1682426100000|2023-04-25 12:35:00|1083.7|1078.7|1085.2|1080.2|1087.4|1082.6|1083.7|1078.7|104
1682426400000|2023-04-25 12:40:00|1085.1|1080.1|1084.9|1079.9|1085.2|1081.2|1082.6|1079.6|80
1682426700000|2023-04-25 12:45:00|1084.8|1079.8|1088.8|1083.8|1089.3|1084.3|1084.8|1079.8|103
1682427000000|2023-04-25 12:50:00|1088.9|1083.9|1085.6|1080.6|1090|1085.9|1085.6|1080.6|129
1682427300000|2023-04-25 12:55:00|1085.8|1080.8|1084.1|1079.1|1086.8|1081.8|1083.5|1078.5|89
1682427600000|2023-04-25 13:00:00|1084|1079|1084.6|1079.6|1085.2|1080.2|1082.3|1077.3|253
1682427900000|2023-04-25 13:05:00|1084.5|1079.5|1083.3|1078.3|1084.7|1079.7|1083.1|1078.1|163
1682428200000|2023-04-25 13:10:00|1082.9|1077.9|1088.1|1083.1|1088.8|1083.8|1082.9|1077.9|159
1682428500000|2023-04-25 13:15:00|1088.6|1083.6|1086.4|1081.4|1089.4|1084.4|1086.1|1081.1|181
1682428800000|2023-04-25 13:20:00|1087.1|1082.1|1083.2|1078.2|1087.2|1082.2|1082.6|1077.6|168
1682429100000|2023-04-25 13:25:00|1082.9|1077.9|1085.3|1080.3|1085.5|1080.5|1078.4|1073.4|200
1682429400000|2023-04-25 13:30:00|1085.4|1080.4|1083.4|1078.4|1086.7|1081.7|1083.1|1078.1|267
1682429700000|2023-04-25 13:35:00|1083.5|1078.5|1083.8|1078.8|1085|1080|1081.5|1076.5|255
1682430000000|2023-04-25 13:40:00|1083.7|1078.7|1083.6|1078.6|1084.4|1079.4|1082.4|1077.4|298
1682430300000|2023-04-25 13:45:00|1084|1079|1083.2|1078.2|1084.9|1079.9|1081.9|1076.9|329
1682430600000|2023-04-25 13:50:00|1082.3|1077.3|1082.7|1077.7|1084.5|1079.5|1081.8|1076.8|220
1682430900000|2023-04-25 13:55:00|1082.9|1077.9|1080.8|1075.8|1083.8|1078.8|1080.5|1075.5|166
1682431200000|2023-04-25 14:00:00|1081.2|1076.2|1092.9|1087.9|1092.9|1087.9|1079.8|1074.8|356
1682431500000|2023-04-25 14:05:00|1093|1088|1091.2|1086.2|1093.8|1088.8|1090.3|1085.3|271
1682431800000|2023-04-25 14:10:00|1091.5|1086.5|1089.5|1084.5|1092.4|1087.4|1088.1|1083.1|263
1682432100000|2023-04-25 14:15:00|1088.8|1083.8|1085.7|1080.7|1089.5|1084.5|1083.9|1078.9|281
1682432400000|2023-04-25 14:20:00|1085.3|1080.3|1086.5|1081.5|1087.1|1082.1|1083.9|1078.9|233
1682432700000|2023-04-25 14:25:00|1086.2|1081.2|1085.6|1080.6|1087.5|1082.5|1084.7|1079.7|229
1682433000000|2023-04-25 14:30:00|1085.8|1080.8|1084.3|1079.3|1087.4|1082.4|1083.7|1078.7|186
1682433300000|2023-04-25 14:35:00|1083.8|1078.8|1082.9|1077.9|1085.6|1080.6|1082.7|1077.7|160
1682433600000|2023-04-25 14:40:00|1082.7|1077.7|1083.5|1078.5|1084.6|1079.6|1082.2|1077.2|136
1682433900000|2023-04-25 14:45:00|1083.6|1078.6|1085.4|1080.4|1086|1081|1082.6|1077.6|155
1682434200000|2023-04-25 14:50:00|1085.3|1080.3|1086|1081|1086.6|1081.6|1084.7|1079.7|135
1682434500000|2023-04-25 14:55:00|1085.5|1080.5|1084.5|1079.5|1086.4|1081.4|1084.4|1079.4|123
1682434800000|2023-04-25 15:00:00|1085|1080|1086.4|1081.4|1086.8|1081.8|1084.6|1079.6|119
1682435100000|2023-04-25 15:05:00|1086.8|1081.8|1086.5|1081.5|1087.7|1082.7|1085.5|1080.5|99
1682435400000|2023-04-25 15:10:00|1086.6|1081.6|1087.4|1082.4|1087.7|1082.7|1086.5|1081.5|118
1682435700000|2023-04-25 15:15:00|1087|1082|1089.4|1084.4|1089.9|1084.9|1086.9|1081.9|130
1682436000000|2023-04-25 15:20:00|1089.5|1084.5|1090.2|1085.2|1091.1|1086.1|1089.2|1084.2|101
1682436300000|2023-04-25 15:25:00|1090.4|1085.4|1089.6|1084.6|1090.6|1085.6|1087.7|1082.7|93
1682436600000|2023-04-25 15:30:00|1089.4|1084.4|1087.6|1082.6|1090.6|1085.6|1087.5|1082.5|136
1682436900000|2023-04-25 15:35:00|1087.7|1082.7|1088.3|1083.3|1088.8|1083.8|1087.1|1082.1|113
1682437200000|2023-04-25 15:40:00|1088.8|1083.8|1087.4|1082.4|1089.8|1084.8|1086.9|1081.9|135
1682437500000|2023-04-25 15:45:00|1087.5|1082.5|1088.1|1083.1|1088.8|1083.8|1086.4|1081.4|130
1682437800000|2023-04-25 15:50:00|1087.4|1082.4|1087|1082|1087.8|1082.8|1086.2|1081.2|93
1682438100000|2023-04-25 15:55:00|1086.5|1081.5|1087.3|1082.3|1089|1084|1086.3|1081.3|90
1682438400000|2023-04-25 16:00:00|1087.5|1082.5|1087.9|1082.9|1088.7|1083.7|1087.1|1082.1|129
1682438700000|2023-04-25 16:05:00|1087.5|1082.5|1087.1|1082.1|1087.6|1082.6|1086.3|1081.3|67
1682439000000|2023-04-25 16:10:00|1087.5|1082.5|1087.6|1082.6|1088.5|1083.5|1087|1082|84
1682439300000|2023-04-25 16:15:00|1087.5|1082.5|1087.6|1082.6|1088.5|1083.5|1087|1082|78
1682439600000|2023-04-25 16:20:00|1087.7|1082.7|1088.1|1083.1|1088.5|1083.5|1087.3|1082.3|85
1682439900000|2023-04-25 16:25:00|1088.2|1083.2|1088.5|1083.5|1088.5|1083.5|1086.9|1081.9|65
1682440200000|2023-04-25 16:30:00|1088.7|1083.7|1088|1083|1088.9|1083.9|1087.8|1082.8|71
1682440500000|2023-04-25 16:35:00|1088.1|1083.1|1087.8|1082.8|1088.8|1083.8|1087.2|1082.2|89
1682440800000|2023-04-25 16:40:00|1088.3|1083.3|1089.8|1084.8|1089.9|1084.9|1087.9|1082.9|126
1682441100000|2023-04-25 16:45:00|1089.9|1084.9|1088.2|1083.2|1090.4|1085.4|1088.2|1083.2|97
1682441400000|2023-04-25 16:50:00|1088.8|1083.8|1086.6|1081.6|1088.8|1083.8|1086.4|1081.4|103
1682441700000|2023-04-25 16:55:00|1086.9|1081.9|1087.2|1082.2|1087.9|1082.9|1086.2|1081.2|89
1682442000000|2023-04-25 17:00:00|1086.8|1081.8|1089.4|1084.4|1090.1|1085.1|1086.8|1081.8|187
1682442300000|2023-04-25 17:05:00|1089.5|1084.5|1090.7|1085.7|1090.7|1085.7|1089.2|1084.2|64
1682442600000|2023-04-25 17:10:00|1090.4|1085.4|1091.2|1086.2|1092.1|1087.1|1090.2|1085.2|110
1682442900000|2023-04-25 17:15:00|1091.4|1086.4|1091.6|1086.6|1092.1|1087.1|1090.4|1085.4|142
1682443200000|2023-04-25 17:20:00|1091.7|1086.7|1092.2|1087.2|1092.7|1087.7|1091.1|1086.1|120
1682443500000|2023-04-25 17:25:00|1092.1|1087.1|1093.5|1088.5|1094.1|1089.1|1092.1|1087.1|160
1682443800000|2023-04-25 17:30:00|1093.6|1088.6|1094.1|1089.1|1094.5|1089.5|1092.7|1087.7|158
1682444100000|2023-04-25 17:35:00|1094.2|1089.2|1094|1089|1094.6|1089.6|1093.7|1088.7|92
1682444400000|2023-04-25 17:40:00|1094.1|1089.1|1093.9|1088.9|1094.1|1089.1|1092.6|1087.6|81
1682444700000|2023-04-25 17:45:00|1094.1|1089.1|1094.3|1089.3|1094.5|1089.5|1093.1|1088.1|103
1682445000000|2023-04-25 17:50:00|1094.5|1089.5|1095.2|1090.2|1095.4|1090.4|1094|1089|117
1682445300000|2023-04-25 17:55:00|1095.3|1090.3|1094.8|1089.8|1095.6|1090.6|1094.4|1089.4|84
1682445600000|2023-04-25 18:00:00|1095|1090|1096.1|1091.1|1096.2|1091.2|1094.7|1089.7|93
1682445900000|2023-04-25 18:05:00|1096.2|1091.2|1096.1|1091.1|1096.2|1091.2|1095.2|1090.2|80
1682446200000|2023-04-25 18:10:00|1095.9|1090.9|1097.5|1092.5|1097.6|1092.6|1095.9|1090.9|82
1682446500000|2023-04-25 18:15:00|1097.3|1092.3|1096.6|1091.6|1097.6|1092.6|1096.2|1091.2|107
1682446800000|2023-04-25 18:20:00|1096.4|1091.4|1096.9|1091.9|1097.1|1092.1|1095.9|1090.9|92
1682447100000|2023-04-25 18:25:00|1096.8|1091.8|1096.7|1091.7|1097.2|1092.2|1096.2|1091.2|73
1682447400000|2023-04-25 18:30:00|1096.9|1091.9|1095.7|1090.7|1097.3|1092.3|1095.3|1090.3|74
1682447700000|2023-04-25 18:35:00|1095.8|1090.8|1095.4|1090.4|1096.2|1091.2|1095.4|1090.4|76
1682448000000|2023-04-25 18:40:00|1095.3|1090.3|1094.7|1089.7|1096.1|1091.1|1094.6|1089.6|83
1682448300000|2023-04-25 18:45:00|1094.4|1089.4|1094.9|1089.9|1095.1|1090.1|1093.9|1088.9|100
1682448600000|2023-04-25 18:50:00|1094.8|1089.8|1094.5|1089.5|1095.2|1090.2|1094.1|1089.1|86
1682448900000|2023-04-25 18:55:00|1094.6|1089.6|1094.4|1089.4|1094.8|1089.8|1094.1|1089.1|108
1682449200000|2023-04-25 19:00:00|1094.1|1089.1|1094.9|1089.9|1094.9|1089.9|1093.8|1088.8|94
1682449500000|2023-04-25 19:05:00|1094.5|1089.5|1094.7|1089.7|1095.4|1090.4|1094.4|1089.4|85
1682449800000|2023-04-25 19:10:00|1094.9|1089.9|1094.6|1089.6|1095.1|1090.1|1094.3|1089.3|48
1682450100000|2023-04-25 19:15:00|1094.8|1089.8|1094.3|1089.3|1094.9|1089.9|1094.2|1089.2|63
1682450400000|2023-04-25 19:20:00|1094.4|1089.4|1094.7|1089.7|1094.9|1089.9|1094.4|1089.4|58
1682450700000|2023-04-25 19:25:00|1094.6|1089.6|1095.3|1090.3|1095.3|1090.3|1094|1089|57
1682451000000|2023-04-25 19:30:00|1094.5|1089.5|1095.3|1090.3|1095.3|1090.3|1094.4|1089.4|60
1682451300000|2023-04-25 19:35:00|1094.4|1089.4|1094.6|1089.6|1095.3|1090.3|1094.4|1089.4|50
1682451600000|2023-04-25 19:40:00|1094.7|1089.7|1095.3|1090.3|1095.6|1090.6|1094.4|1089.4|66
1682451900000|2023-04-25 19:45:00|1095.4|1090.4|1095.8|1090.8|1096.2|1091.2|1094.8|1089.8|51
1682452200000|2023-04-25 19:50:00|1095.9|1090.9|1094.6|1089.6|1096|1091|1094.6|1089.6|47
1682452500000|2023-04-25 19:55:00|1095.4|1090.4|1095.6|1090.6|1096.2|1091.2|1095.1|1090.1|55
1682452800000|2023-04-25 20:00:00|1095.5|1090.5|1095.7|1090.7|1095.8|1090.8|1093.8|1088.8|98
1682453100000|2023-04-25 20:05:00|1093.2|1091.4|1092.9|1091.1|1095.6|1091.6|1092.9|1089.8|51
1682453400000|2023-04-25 20:10:00|1093|1091.2|1094.9|1089.9|1095.1|1091.4|1092|1087|46
1682453700000|2023-04-25 20:15:00|1094.8|1089.8|1092.4|1090.6|1094.8|1090.8|1090.5|1085.5|16
1682454000000|2023-04-25 20:20:00|1092.5|1090.7|1092.3|1090.5|1094.8|1090.7|1090.3|1085.3|25
1682454300000|2023-04-25 20:25:00|1092.2|1090.4|1095.7|1090.7|1095.8|1091|1090.1|1083.8|26
1682454600000|2023-04-25 20:30:00|1094.9|1089.9|1093.5|1088.5|1094.9|1089.9|1093.2|1088.2|44
1682454900000|2023-04-25 20:35:00|1093.8|1088.8|1092.6|1087.6|1094|1089|1092.6|1087.6|51
1682455200000|2023-04-25 20:40:00|1092.1|1087.1|1092.2|1087.2|1092.8|1087.8|1091.2|1083|50
1682455500000|2023-04-25 20:45:00|1092.8|1083.2|1093.6|1088.6|1094|1089|1091.8|1082.6|39
1682455800000|2023-04-25 20:50:00|1091.8|1086.8|1093.8|1088.8|1093.9|1088.9|1091.8|1082.1|31
1682456100000|2023-04-25 20:55:00|1092.5|1082.5|1094.9|1089.9|1095|1090|1092.5|1082.5|21
1682460000000|2023-04-25 22:00:00|1095|1090|1095|1090|1095.2|1090.2|1093.4|1088.4|22
1682460300000|2023-04-25 22:05:00|1095.1|1090.1|1094.2|1089.2|1095.5|1090.5|1094.2|1089.2|20
1682460600000|2023-04-25 22:10:00|1094.7|1089.7|1095.5|1090.5|1095.5|1090.5|1094|1089|30
1682460900000|2023-04-25 22:15:00|1095.6|1090.6|1095.4|1090.4|1095.7|1090.7|1094.8|1089.8|21
1682461200000|2023-04-25 22:20:00|1095.5|1090.5|1095.4|1090.4|1095.8|1090.8|1094.9|1089.9|18
1682461500000|2023-04-25 22:25:00|1095.5|1090.5|1095.6|1090.6|1095.8|1090.8|1094.4|1089.4|24
1682461800000|2023-04-25 22:30:00|1095.7|1090.7|1095.2|1090.2|1095.8|1090.8|1094.9|1089.9|15
1682462100000|2023-04-25 22:35:00|1095.9|1090.9|1095.7|1090.7|1096|1091|1095|1090|20
1682462400000|2023-04-25 22:40:00|1095.9|1090.9|1096.1|1091.1|1096.1|1091.1|1095.4|1090.4|15
1682462700000|2023-04-25 22:45:00|1095.6|1090.6|1095.3|1090.3|1096.1|1091.1|1095.3|1090.3|11
1682463000000|2023-04-25 22:50:00|1095.4|1090.4|1095.6|1090.6|1096.1|1091.1|1095.1|1090.1|20
1682463300000|2023-04-25 22:55:00|1095.3|1090.3|1094.7|1089.7|1095.7|1090.7|1094.7|1089.7|15
1682463600000|2023-04-25 23:00:00|1095.2|1090.2|1095.5|1090.5|1096.6|1091.6|1095.1|1090.1|47
1682463900000|2023-04-25 23:05:00|1095.8|1090.8|1096|1091|1096.3|1091.3|1095.1|1090.1|17
1682464200000|2023-04-25 23:10:00|1095.8|1090.8|1096.5|1091.5|1096.6|1091.6|1094.9|1089.9|36
1682464500000|2023-04-25 23:15:00|1096.3|1091.3|1096|1091|1097.9|1092.9|1095|1090|43
1682464800000|2023-04-25 23:20:00|1096.5|1091.5|1094.9|1089.9|1096.5|1091.5|1094.9|1089.9|34
1682465100000|2023-04-25 23:25:00|1096.2|1091.2|1095.9|1090.9|1096.7|1091.7|1094.3|1089.3|42
1682465400000|2023-04-25 23:30:00|1096|1091|1096.6|1091.6|1097.7|1092.7|1095.5|1090.5|72
1682465700000|2023-04-25 23:35:00|1097.3|1092.3|1098|1093|1098.4|1093.4|1095.4|1090.4|56
1682466000000|2023-04-25 23:40:00|1097.3|1092.3|1097.4|1092.4|1098.6|1093.6|1095.8|1090.8|108
1682466300000|2023-04-25 23:45:00|1097.3|1092.3|1098.4|1093.4|1099.1|1094.1|1096.8|1091.8|67
1682466600000|2023-04-25 23:50:00|1098.5|1093.5|1099.7|1094.7|1099.9|1094.9|1098.1|1093.1|70
1682466900000|2023-04-25 23:55:00|1099.3|1094.3|1098.4|1093.4|1099.8|1094.8|1098.2|1093.2|77
1682467200000|2023-04-26 00:00:00|1098.7|1093.7|1099.7|1094.7|1100|1095.3|1097.1|1092.7|143
1682467500000|2023-04-26 00:05:00|1099.9|1094.9|1100.2|1095.2|1100.4|1095.4|1099.3|1094.3|138
1682467800000|2023-04-26 00:10:00|1100.4|1095.4|1099.7|1094.7|1100.5|1095.5|1099.2|1094.2|102
1682468100000|2023-04-26 00:15:00|1099.6|1094.6|1099.6|1094.6|1100|1095|1099|1094|106
1682468400000|2023-04-26 00:20:00|1099.9|1094.9|1099.7|1094.7|1100.4|1095.4|1099.6|1094.6|72
1682468700000|2023-04-26 00:25:00|1099.6|1094.6|1099.4|1094.4|1100.4|1095.4|1099.3|1094.3|69
1682469000000|2023-04-26 00:30:00|1099.7|1094.7|1099.7|1094.7|1100.2|1095.2|1099|1094|117
1682469300000|2023-04-26 00:35:00|1099.3|1094.3|1099.8|1094.8|1100.1|1095.1|1099.1|1094.1|118
1682469600000|2023-04-26 00:40:00|1099.6|1094.6|1099.8|1094.8|1100.1|1095.1|1099.2|1094.2|159
1682469900000|2023-04-26 00:45:00|1099.9|1094.9|1100.1|1095.1|1100.7|1095.7|1099.2|1094.2|137
1682470200000|2023-04-26 00:50:00|1100.6|1095.6|1099.8|1094.8|1100.8|1095.8|1099.3|1094.3|139
1682470500000|2023-04-26 00:55:00|1099.4|1094.4|1099.2|1094.2|1100.2|1095.2|1099.2|1094.2|118
1682470800000|2023-04-26 01:00:00|1099.4|1094.4|1099.1|1094.1|1099.6|1094.6|1098.9|1093.9|134
1682471100000|2023-04-26 01:05:00|1099.4|1094.4|1099|1094|1099.7|1094.7|1098.1|1093.1|163
1682471400000|2023-04-26 01:10:00|1099.5|1094.5|1098.3|1093.3|1099.7|1094.7|1098|1093|99
1682471700000|2023-04-26 01:15:00|1098.1|1093.1|1097.2|1092.2|1098.5|1093.5|1096.5|1091.5|137
1682472000000|2023-04-26 01:20:00|1097.4|1092.4|1097.1|1092.1|1097.5|1092.5|1096.5|1091.5|80
1682472300000|2023-04-26 01:25:00|1097.2|1092.2|1097.8|1092.8|1098.1|1093.1|1096.9|1091.9|84
1682472600000|2023-04-26 01:30:00|1098|1093|1098.9|1093.9|1099|1094|1097.5|1092.5|150
1682472900000|2023-04-26 01:35:00|1099|1094|1098.9|1093.9|1099.2|1094.2|1098|1093|108
1682473200000|2023-04-26 01:40:00|1099|1094|1099.6|1094.6|1100.1|1095.1|1098.4|1093.4|86
1682473500000|2023-04-26 01:45:00|1099.2|1094.2|1100.1|1095.1|1100.3|1095.3|1098.8|1093.8|74
1682473800000|2023-04-26 01:50:00|1099.8|1094.8|1101.5|1096.5|1101.6|1096.6|1099.8|1094.8|71
1682474100000|2023-04-26 01:55:00|1101.4|1096.4|1102|1097|1102|1097|1101.2|1096.2|66
1682474400000|2023-04-26 02:00:00|1102.1|1097.1|1102.1|1097.1|1102.2|1097.2|1101.2|1096.2|116
1682474700000|2023-04-26 02:05:00|1101.7|1096.7|1101.7|1096.7|1102.1|1097.1|1101.6|1096.6|49
1682475000000|2023-04-26 02:10:00|1101.8|1096.8|1101.6|1096.6|1101.8|1096.8|1100.8|1095.8|49
1682475300000|2023-04-26 02:15:00|1101.7|1096.7|1101.6|1096.6|1102.7|1097.7|1101|1096|144
1682475600000|2023-04-26 02:20:00|1101.8|1096.8|1102.1|1097.1|1102.3|1097.3|1101.3|1096.3|61
1682475900000|2023-04-26 02:25:00|1101.9|1096.9|1101.7|1096.7|1102.1|1097.1|1101.6|1096.6|49
1682476200000|2023-04-26 02:30:00|1101.6|1096.6|1101.8|1096.8|1101.8|1096.8|1101.4|1096.4|35
1682476500000|2023-04-26 02:35:00|1101.7|1096.7|1101.6|1096.6|1101.9|1096.9|1101.5|1096.5|35
1682476800000|2023-04-26 02:40:00|1101.7|1096.7|1101.4|1096.4|1101.8|1096.8|1100.9|1095.9|20
1682477100000|2023-04-26 02:45:00|1101.3|1096.3|1100.7|1095.7|1101.8|1096.8|1100.7|1095.7|35
1682477400000|2023-04-26 02:50:00|1100.8|1095.8|1101.1|1096.1|1101.1|1096.1|1100.5|1095.5|33
1682477700000|2023-04-26 02:55:00|1101|1096|1100.8|1095.8|1101.3|1096.3|1100.8|1095.8|36
1682478000000|2023-04-26 03:00:00|1100.7|1095.7|1100.1|1095.1|1101|1096|1100.1|1095.1|25
1682478300000|2023-04-26 03:05:00|1100|1095|1099.4|1094.4|1100.4|1095.4|1099.3|1094.3|15
1682478600000|2023-04-26 03:10:00|1099.5|1094.5|1099.3|1094.3|1099.7|1094.7|1098.8|1093.8|21
1682478900000|2023-04-26 03:15:00|1099.2|1094.2|1099|1094|1099.3|1094.3|1099|1094|12
1682479200000|2023-04-26 03:20:00|1098.9|1093.9|1098.9|1093.9|1099.1|1094.1|1098.8|1093.8|16
1682479500000|2023-04-26 03:25:00|1099|1094|1098.8|1093.8|1099.1|1094.1|1098.8|1093.8|23
1682479800000|2023-04-26 03:30:00|1098.9|1093.9|1098.5|1093.5|1098.9|1093.9|1097.4|1092.4|67
1682480100000|2023-04-26 03:35:00|1098.6|1093.6|1098.6|1093.6|1099|1094|1098.5|1093.5|28
1682480400000|2023-04-26 03:40:00|1098.8|1093.8|1098.7|1093.7|1099|1094|1098.6|1093.6|42
1682480700000|2023-04-26 03:45:00|1098.8|1093.8|1098.3|1093.3|1099|1094|1098.2|1093.2|45
1682481000000|2023-04-26 03:50:00|1098.4|1093.4|1098|1093|1098.7|1093.7|1098|1093|66
1682481300000|2023-04-26 03:55:00|1098.1|1093.1|1098|1093|1098.4|1093.4|1097.9|1092.9|29
1682481600000|2023-04-26 04:00:00|1098.1|1093.1|1098.5|1093.5|1098.6|1093.6|1098.1|1093.1|20
1682481900000|2023-04-26 04:05:00|1098|1093|1098|1093|1098.5|1093.5|1097.9|1092.9|40
1682482200000|2023-04-26 04:10:00|1098.1|1093.1|1098.4|1093.4|1098.7|1093.7|1097.9|1092.9|45
1682482500000|2023-04-26 04:15:00|1098.8|1093.8|1098.7|1093.7|1099.1|1094.1|1098.3|1093.3|21
1682482800000|2023-04-26 04:20:00|1098.3|1093.3|1098.6|1093.6|1098.8|1093.8|1098.2|1093.2|32
1682483100000|2023-04-26 04:25:00|1098.2|1093.2|1099.3|1094.3|1099.4|1094.4|1098.2|1093.2|48
1682483400000|2023-04-26 04:30:00|1099|1094|1099.6|1094.6|1099.9|1094.9|1099|1094|25
1682483700000|2023-04-26 04:35:00|1099.4|1094.4|1099.3|1094.3|1099.8|1094.8|1099.3|1094.3|46
1682484000000|2023-04-26 04:40:00|1099.4|1094.4|1099.5|1094.5|1099.9|1094.9|1099.4|1094.4|38
1682484300000|2023-04-26 04:45:00|1099.8|1094.8|1099.7|1094.7|1100.6|1095.6|1099.4|1094.4|55
1682484600000|2023-04-26 04:50:00|1100.3|1095.3|1099.5|1094.5|1100.4|1095.4|1099.3|1094.3|45
1682484900000|2023-04-26 04:55:00|1100|1095|1100.1|1095.1|1100.2|1095.2|1099.5|1094.5|28
1682485200000|2023-04-26 05:00:00|1099.7|1094.7|1100.6|1095.6|1100.7|1095.7|1099.4|1094.4|65
1682485500000|2023-04-26 05:05:00|1100.7|1095.7|1099.6|1094.6|1101.1|1096.1|1099.6|1094.6|67
1682485800000|2023-04-26 05:10:00|1100.1|1095.1|1100.6|1095.6|1100.9|1095.9|1099.3|1094.3|46
1682486100000|2023-04-26 05:15:00|1101.1|1096.1|1100.9|1095.9|1101.1|1096.1|1100.1|1095.1|61
1682486400000|2023-04-26 05:20:00|1101.2|1096.2|1101.1|1096.1|1101.9|1096.9|1100.8|1095.8|56
1682486700000|2023-04-26 05:25:00|1101|1096|1101.5|1096.5|1101.5|1096.5|1100.8|1095.8|48
1682487000000|2023-04-26 05:30:00|1101.4|1096.4|1101.8|1096.8|1102.3|1097.3|1101.1|1096.1|91
1682487300000|2023-04-26 05:35:00|1102.1|1097.1|1101.8|1096.8|1102.2|1097.2|1101.7|1096.7|47
1682487600000|2023-04-26 05:40:00|1102.2|1097.2|1101.9|1096.9|1102.5|1097.5|1101.2|1096.2|79
1682487900000|2023-04-26 05:45:00|1102.1|1097.1|1101.7|1096.7|1102.8|1097.8|1101.3|1096.3|97
1682488200000|2023-04-26 05:50:00|1101.4|1096.4|1101.3|1096.3|1101.8|1096.8|1100.6|1095.6|69
1682488500000|2023-04-26 05:55:00|1101.7|1096.7|1102.3|1097.3|1102.9|1097.9|1101.5|1096.5|67
1682488800000|2023-04-26 06:00:00|1102.2|1097.2|1102.6|1097.6|1102.9|1097.9|1101.5|1096.5|53
1682489100000|2023-04-26 06:05:00|1102.8|1097.8|1102.2|1097.2|1103.9|1098.9|1102.1|1097.1|50
1682489400000|2023-04-26 06:10:00|1102.7|1097.7|1102.4|1097.4|1103.3|1098.3|1101.7|1096.7|80
1682489700000|2023-04-26 06:15:00|1103.1|1098.1|1102.3|1097.3|1103.2|1098.2|1102|1097|74
1682490000000|2023-04-26 06:20:00|1102.6|1097.6|1103.6|1098.6|1103.9|1098.9|1102.1|1097.1|68
1682490300000|2023-04-26 06:25:00|1103.3|1098.3|1103.7|1098.7|1104|1099|1102.5|1097.5|79
1682490600000|2023-04-26 06:30:00|1103.1|1098.1|1105.3|1100.3|1105.4|1101.2|1101.9|1098|79
1682490900000|2023-04-26 06:35:00|1105.4|1100.4|1106.6|1101.6|1106.9|1102.1|1103.5|1100.1|67
1682491200000|2023-04-26 06:40:00|1106.5|1101.5|1105.7|1100.7|1106.7|1101.7|1105.7|1100.7|58
1682491500000|2023-04-26 06:45:00|1105.9|1100.9|1104.3|1099.3|1106|1101|1104.2|1099.2|71
1682491800000|2023-04-26 06:50:00|1104.1|1099.1|1104.2|1099.2|1104.5|1099.5|1103.2|1098.2|43
1682492100000|2023-04-26 06:55:00|1104.1|1099.1|1104.5|1099.5|1105.3|1100.3|1104.1|1099.1|50
1682492400000|2023-04-26 07:00:00|1104.8|1099.8|1104.4|1099.4|1105|1100|1103.2|1098.2|87
1682492700000|2023-04-26 07:05:00|1104.1|1099.1|1103.2|1098.2|1104.3|1099.3|1103|1098|31
1682493000000|2023-04-26 07:10:00|1103.3|1098.3|1102|1097|1103.6|1098.6|1102|1097|34
1682493300000|2023-04-26 07:15:00|1102.1|1097.1|1102.7|1097.7|1103|1098|1101.7|1096.7|32
1682493600000|2023-04-26 07:20:00|1102.6|1097.6|1103.4|1098.4|1104.1|1099.1|1102.6|1097.6|53
1682493900000|2023-04-26 07:25:00|1103.5|1098.5|1105.3|1100.3|1105.4|1100.4|1103.4|1098.4|48
1682494200000|2023-04-26 07:30:00|1105.6|1100.6|1103.8|1098.8|1105.8|1100.8|1103.6|1098.6|83
1682494500000|2023-04-26 07:35:00|1103.7|1098.7|1104.5|1099.5|1106.5|1101.5|1103.7|1098.7|104
1682494800000|2023-04-26 07:40:00|1104.3|1099.3|1103.6|1098.6|1104.8|1099.8|1103.1|1098.1|94
1682495100000|2023-04-26 07:45:00|1103.2|1098.2|1103.6|1098.6|1104.2|1099.2|1103.2|1098.2|78
1682495400000|2023-04-26 07:50:00|1103.7|1098.7|1103.8|1098.8|1103.9|1098.9|1102.9|1097.9|45
1682495700000|2023-04-26 07:55:00|1103.4|1098.4|1104.6|1099.6|1105.1|1100.1|1103.4|1098.4|37
1682496000000|2023-04-26 08:00:00|1104.5|1099.5|1104|1099|1104.6|1099.6|1102.6|1097.6|95
1682496300000|2023-04-26 08:05:00|1103.9|1098.9|1103.3|1098.3|1104.2|1099.2|1102|1097|192
1682496600000|2023-04-26 08:10:00|1103.1|1098.1|1103.2|1098.2|1104.6|1099.6|1101.8|1096.8|87
1682496900000|2023-04-26 08:15:00|1103|1098|1104|1099|1104.1|1099.1|1102.8|1097.8|55
1682497200000|2023-04-26 08:20:00|1104.2|1099.2|1103.5|1098.5|1104.2|1099.2|1102.9|1097.9|33
1682497500000|2023-04-26 08:25:00|1103.4|1098.4|1106|1101|1106.6|1101.6|1103.3|1098.3|77
1682497800000|2023-04-26 08:30:00|1106.1|1101.1|1106.8|1101.8|1107.5|1102.5|1105.5|1100.5|96
1682498100000|2023-04-26 08:35:00|1106.9|1101.9|1106.5|1101.5|1107.3|1102.3|1104.5|1099.5|90
1682498400000|2023-04-26 08:40:00|1106.4|1101.4|1106.6|1101.6|1107.6|1102.6|1106.1|1101.1|88
1682498700000|2023-04-26 08:45:00|1106.7|1101.7|1105.5|1100.5|1106.9|1101.9|1104.1|1099.1|88
1682499000000|2023-04-26 08:50:00|1105.2|1100.2|1107.2|1102.2|1107.2|1102.2|1105|1100|80
1682499300000|2023-04-26 08:55:00|1106.9|1101.9|1107.2|1102.2|1107.9|1102.9|1106.2|1101.2|57
1682499600000|2023-04-26 09:00:00|1107.1|1102.1|1104.9|1099.9|1107.2|1102.2|1104.9|1099.9|71
1682499900000|2023-04-26 09:05:00|1105.5|1100.5|1107.1|1102.1|1107.1|1102.1|1104.8|1099.8|69
1682500200000|2023-04-26 09:10:00|1107|1102|1106.5|1101.5|1107.5|1102.5|1106.4|1101.4|61
1682500500000|2023-04-26 09:15:00|1106.4|1101.4|1106.2|1101.2|1106.5|1101.5|1105.4|1100.4|66
1682500800000|2023-04-26 09:20:00|1106.3|1101.3|1107.5|1102.5|1107.6|1102.6|1105.4|1100.4|82
1682501100000|2023-04-26 09:25:00|1107.4|1102.4|1107.4|1102.4|1108.1|1103.1|1107|1102|89
1682501400000|2023-04-26 09:30:00|1107.2|1102.2|1108.9|1103.9|1109.3|1104.3|1107.1|1102.1|67
1682501700000|2023-04-26 09:35:00|1108.7|1103.7|1109.4|1104.4|1109.6|1104.6|1108.3|1103.3|82
1682502000000|2023-04-26 09:40:00|1108.9|1103.9|1103.9|1102.1|1109.5|1105|1103.9|1100.5|44
1682502300000|2023-04-26 09:45:00|1103.8|1102|1104.2|1102.4|1104.2|1102.4|1103.7|1101.9|50
1682502600000|2023-04-26 09:50:00|1104.1|1102.3|1105.3|1100.3|1105.7|1102.4|1103.5|1100|70
1682502900000|2023-04-26 09:55:00|1105.1|1100.1|1107.3|1102.3|1107.8|1102.8|1105|1100|86
1682503200000|2023-04-26 10:00:00|1107.2|1102.2|1108.4|1103.4|1108.7|1103.7|1107.2|1102.2|149
1682503500000|2023-04-26 10:05:00|1108.5|1103.5|1110.8|1105.8|1110.8|1105.8|1108.3|1103.3|118
1682503800000|2023-04-26 10:10:00|1110.9|1105.9|1110.4|1105.4|1111.4|1106.4|1109.4|1104.4|76
1682504100000|2023-04-26 10:15:00|1110.5|1105.5|1109.6|1104.6|1111.2|1106.2|1109.4|1104.4|77
1682504400000|2023-04-26 10:20:00|1109.4|1104.4|1110.1|1105.1|1110.2|1105.2|1109.1|1104.1|87
1682504700000|2023-04-26 10:25:00|1109.6|1104.6|1111.6|1106.6|1111.6|1106.6|1109.3|1104.3|78
1682505000000|2023-04-26 10:30:00|1111.5|1106.5|1109.6|1104.6|1111.9|1106.9|1109.3|1104.3|107
1682505300000|2023-04-26 10:35:00|1109.9|1104.9|1109.4|1104.4|1110.6|1105.6|1108|1103|82
1682505600000|2023-04-26 10:40:00|1108.9|1103.9|1111.5|1106.5|1111.5|1106.5|1108.9|1103.9|82
1682505900000|2023-04-26 10:45:00|1111.6|1106.6|1111.5|1106.5|1111.9|1106.9|1110.6|1105.6|76
1682506200000|2023-04-26 10:50:00|1111.4|1106.4|1109.5|1104.5|1111.5|1106.5|1109.4|1104.4|33
1682506500000|2023-04-26 10:55:00|1109.6|1104.6|1109.7|1104.7|1110.1|1105.1|1108.4|1103.4|61
1682506800000|2023-04-26 11:00:00|1110|1105|1108.2|1103.2|1110.1|1105.1|1108|1103|46
1682507100000|2023-04-26 11:05:00|1108.1|1103.1|1104.3|1102.5|1108.1|1103.2|1104|1100.4|43
1682507400000|2023-04-26 11:10:00|1107.4|1102.4|1107.7|1102.7|1108.4|1104.8|1105.3|1101.5|68
1682507700000|2023-04-26 11:15:00|1106.1|1104.3|1106.1|1101.1|1107.6|1104.3|1104.5|1100.8|94
1682508000000|2023-04-26 11:20:00|1106.3|1101.3|1107.6|1105.8|1110.4|1106|1105|1100.7|89
1682508300000|2023-04-26 11:25:00|1107.4|1105.6|1107|1105.2|1108.5|1106.7|1106.3|1104.5|45
1682508600000|2023-04-26 11:30:00|1106.9|1105.1|1106.9|1105.1|1107.7|1105.9|1106.8|1105|34
1682508900000|2023-04-26 11:35:00|1107.1|1105.3|1105.6|1103.8|1107.3|1105.5|1105.6|1103.8|72
1682509200000|2023-04-26 11:40:00|1105.8|1104|1105.1|1103.3|1105.9|1104.1|1102.9|1101.1|158
1682509500000|2023-04-26 11:45:00|1105|1103.2|1104.5|1102.7|1107.8|1103.7|1104.1|1101|183
1682509800000|2023-04-26 11:50:00|1104.6|1102.8|1105.6|1103.8|1106|1104.2|1104|1102.2|104
1682510100000|2023-04-26 11:55:00|1105.2|1103.4|1104.4|1102.6|1106|1104.2|1104.3|1102.5|100
1682510400000|2023-04-26 12:00:00|1104.3|1102.5|1105.2|1100.2|1107.4|1102.6|1103|1099.8|120
1682510700000|2023-04-26 12:05:00|1104.8|1099.8|1100.5|1098.7|1105.5|1100.5|1100.2|1096.9|144
1682511000000|2023-04-26 12:10:00|1100.4|1098.6|1099.7|1094.7|1100.4|1098.6|1096.6|1093.3|93
1682511300000|2023-04-26 12:15:00|1099.6|1094.6|1100|1095|1101.1|1096.1|1097.8|1092.8|123
1682511600000|2023-04-26 12:20:00|1100.2|1095.2|1105.1|1100.1|1105.3|1100.3|1099.3|1094.3|270
1682511900000|2023-04-26 12:25:00|1104.8|1099.8|1105.3|1100.3|1106.1|1101.1|1103.2|1098.2|177
1682512200000|2023-04-26 12:30:00|1104.8|1099.8|1102.1|1097.1|1105.2|1100.2|1101.8|1096.8|269
1682512500000|2023-04-26 12:35:00|1102|1097|1101.2|1096.2|1102.8|1097.8|1100.9|1095.9|174
1682512800000|2023-04-26 12:40:00|1100.9|1095.9|1101.1|1096.1|1103.3|1098.3|1100.9|1095.9|186
1682513100000|2023-04-26 12:45:00|1101|1096|1100.8|1095.8|1102.7|1097.7|1100.8|1095.8|112
1682513400000|2023-04-26 12:50:00|1100.9|1095.9|1098.2|1093.2|1101.5|1096.5|1097.8|1092.8|151
1682513700000|2023-04-26 12:55:00|1097.9|1092.9|1096.7|1091.7|1098.1|1093.1|1095|1090|131
1682514000000|2023-04-26 13:00:00|1096.3|1091.3|1095.3|1090.3|1099.7|1094.7|1095.3|1090.3|178
1682514300000|2023-04-26 13:05:00|1095.4|1090.4|1095.4|1090.4|1096.8|1091.8|1094.7|1089.7|109
1682514600000|2023-04-26 13:10:00|1094.7|1089.7|1095.3|1090.3|1096.9|1091.9|1094.2|1089.2|97
1682514900000|2023-04-26 13:15:00|1096.3|1091.3|1097.1|1092.1|1098.1|1093.1|1094.6|1089.6|134
1682515200000|2023-04-26 13:20:00|1097.8|1092.8|1105|1100|1105|1100|1096|1091|307
1682515500000|2023-04-26 13:25:00|1104.9|1099.9|1100.9|1095.9|1106.2|1101.2|1099.3|1094.3|280
1682515800000|2023-04-26 13:30:00|1100.5|1095.5|1097.9|1092.9|1102.1|1097.1|1096.7|1091.7|343
1682516100000|2023-04-26 13:35:00|1098|1093|1098.3|1093.3|1099.4|1094.4|1095.6|1090.6|313
1682516400000|2023-04-26 13:40:00|1098.5|1093.5|1099.6|1094.6|1100.9|1095.9|1098.2|1093.2|233
1682516700000|2023-04-26 13:45:00|1099.4|1094.4|1103.1|1098.1|1103.3|1098.3|1099.1|1094.1|257
1682517000000|2023-04-26 13:50:00|1103.3|1098.3|1100.8|1095.8|1103.4|1098.4|1100.7|1095.7|199
1682517300000|2023-04-26 13:55:00|1101|1096|1098.6|1093.6|1101.6|1096.6|1097.9|1092.9|303
1682517600000|2023-04-26 14:00:00|1097.7|1092.7|1098.1|1093.1|1100.6|1095.6|1097.2|1092.2|256
1682517900000|2023-04-26 14:05:00|1098.2|1093.2|1098.3|1093.3|1100|1095|1097.2|1092.2|270
1682518200000|2023-04-26 14:10:00|1098|1093|1099|1094|1099.2|1094.2|1097.8|1092.8|132
1682518500000|2023-04-26 14:15:00|1098.9|1093.9|1099|1094|1099.5|1094.5|1097.3|1092.3|198
1682518800000|2023-04-26 14:20:00|1098.8|1093.8|1099.5|1094.5|1100|1095|1098.3|1093.3|180
1682519100000|2023-04-26 14:25:00|1099.7|1094.7|1099.9|1094.9|1100.4|1095.4|1098.8|1093.8|173
1682519400000|2023-04-26 14:30:00|1100.2|1095.2|1102.4|1097.4|1104.2|1099.2|1100.2|1095.2|204
1682519700000|2023-04-26 14:35:00|1102.3|1097.3|1101.1|1096.1|1102.7|1097.7|1099.3|1094.3|200
1682520000000|2023-04-26 14:40:00|1101.3|1096.3|1100.1|1095.1|1102.6|1097.6|1099.9|1094.9|183
1682520300000|2023-04-26 14:45:00|1100.2|1095.2|1102.2|1097.2|1102.8|1097.8|1100.1|1095.1|199
1682520600000|2023-04-26 14:50:00|1102.4|1097.4|1101.9|1096.9|1103.1|1098.1|1101.3|1096.3|187
1682520900000|2023-04-26 14:55:00|1101.7|1096.7|1102.3|1097.3|1103.1|1098.1|1101|1096|203
1682521200000|2023-04-26 15:00:00|1102.1|1097.1|1103.7|1098.7|1103.7|1098.7|1100.2|1095.2|215
1682521500000|2023-04-26 15:05:00|1103.5|1098.5|1100.9|1095.9|1103.7|1098.7|1100.8|1095.8|138
1682521800000|2023-04-26 15:10:00|1101|1096|1099.7|1094.7|1101.8|1096.8|1099.3|1094.3|239
1682522100000|2023-04-26 15:15:00|1099.6|1094.6|1099.5|1094.5|1100.5|1095.5|1098|1093|230
1682522400000|2023-04-26 15:20:00|1099.2|1094.2|1097.1|1092.1|1099.5|1094.5|1097.1|1092.1|185
1682522700000|2023-04-26 15:25:00|1097.2|1092.2|1097.2|1092.2|1097.3|1092.3|1096.2|1091.2|125
1682523000000|2023-04-26 15:30:00|1097.1|1092.1|1098.7|1093.7|1098.9|1093.9|1096.6|1091.6|129
1682523300000|2023-04-26 15:35:00|1098.6|1093.6|1097.6|1092.6|1098.8|1093.8|1096.9|1091.9|105
1682523600000|2023-04-26 15:40:00|1097.5|1092.5|1098.2|1093.2|1099.5|1094.5|1097.5|1092.5|101
1682523900000|2023-04-26 15:45:00|1098.1|1093.1|1097.4|1092.4|1098.5|1093.5|1097.4|1092.4|83
1682524200000|2023-04-26 15:50:00|1097.5|1092.5|1097.6|1092.6|1098.5|1093.5|1097.4|1092.4|111
1682524500000|2023-04-26 15:55:00|1097.5|1092.5|1097.3|1092.3|1099.3|1094.3|1097.3|1092.3|107
1682524800000|2023-04-26 16:00:00|1097.1|1092.1|1096.9|1091.9|1098.2|1093.2|1096.3|1091.3|148
1682525100000|2023-04-26 16:05:00|1096.8|1091.8|1096.5|1091.5|1097.6|1092.6|1096.3|1091.3|173
1682525400000|2023-04-26 16:10:00|1096.6|1091.6|1097.1|1092.1|1097.5|1092.5|1096.4|1091.4|157
1682525700000|2023-04-26 16:15:00|1097.2|1092.2|1093|1091.2|1097.6|1092.6|1092.4|1088.6|158
1682526000000|2023-04-26 16:20:00|1092.9|1091.1|1093.1|1091.3|1095.1|1092.1|1092.7|1090|105
1682526300000|2023-04-26 16:25:00|1093.2|1091.4|1093.7|1088.7|1094|1091.6|1092.3|1088.4|78
1682526600000|2023-04-26 16:30:00|1093.6|1088.6|1094.5|1089.5|1095.3|1092.1|1092.5|1088.3|72
1682526900000|2023-04-26 16:35:00|1094.4|1089.4|1096.8|1091.8|1096.9|1091.9|1093.2|1088.2|108
1682527200000|2023-04-26 16:40:00|1096.3|1091.3|1094.8|1089.8|1097.2|1092.2|1094.7|1089.7|141
1682527500000|2023-04-26 16:45:00|1095.3|1090.3|1095|1090|1095.3|1090.3|1092.6|1087.6|166
1682527800000|2023-04-26 16:50:00|1094.8|1089.8|1094.9|1089.9|1096.2|1091.2|1093.8|1088.8|143
1682528100000|2023-04-26 16:55:00|1095.5|1090.5|1095.3|1090.3|1095.7|1090.7|1094.2|1089.2|111
1682528400000|2023-04-26 17:00:00|1095.8|1090.8|1096|1091|1097.9|1092.9|1094.5|1089.5|214
1682528700000|2023-04-26 17:05:00|1095.1|1090.1|1097.5|1092.5|1097.8|1092.8|1094.9|1089.9|114
1682529000000|2023-04-26 17:10:00|1097.4|1092.4|1096.7|1091.7|1097.5|1092.5|1095.7|1090.7|121
1682529300000|2023-04-26 17:15:00|1096.6|1091.6|1097.8|1092.8|1098.4|1093.4|1096.2|1091.2|111
1682529600000|2023-04-26 17:20:00|1097.3|1092.3|1095.9|1090.9|1097.7|1092.7|1094.9|1089.9|102
1682529900000|2023-04-26 17:25:00|1095.5|1090.5|1095.3|1090.3|1096|1091|1094.4|1089.4|112
1682530200000|2023-04-26 17:30:00|1095|1090|1093.6|1088.6|1095.2|1090.2|1093.3|1088.3|96
1682530500000|2023-04-26 17:35:00|1093.5|1088.5|1093.9|1088.9|1094.2|1089.2|1093|1088|107
1682530800000|2023-04-26 17:40:00|1093.7|1088.7|1092.8|1087.8|1094.6|1089.6|1092.8|1087.8|98
1682531100000|2023-04-26 17:45:00|1093|1088|1094.4|1089.4|1094.4|1089.4|1093|1088|101
1682531400000|2023-04-26 17:50:00|1094.2|1089.2|1094.2|1089.2|1094.4|1089.4|1093.2|1088.2|92
1682531700000|2023-04-26 17:55:00|1094.1|1089.1|1094.1|1089.1|1094.8|1089.8|1093.4|1088.4|104
1682532000000|2023-04-26 18:00:00|1094|1089|1093.6|1088.6|1094.6|1089.6|1093.1|1088.1|98
1682532300000|2023-04-26 18:05:00|1093.3|1088.3|1093.3|1088.3|1093.7|1088.7|1092.9|1087.9|86
1682532600000|2023-04-26 18:10:00|1093|1088|1092.4|1087.4|1093.2|1088.2|1092.3|1087.3|48
1682532900000|2023-04-26 18:15:00|1092.3|1087.3|1091.2|1086.2|1092.4|1087.4|1090.7|1085.7|106
1682533200000|2023-04-26 18:20:00|1091.1|1086.1|1091.3|1086.3|1091.5|1086.5|1090.8|1085.8|69
1682533500000|2023-04-26 18:25:00|1091.1|1086.1|1091.5|1086.5|1092.1|1087.1|1090.8|1085.8|61
1682533800000|2023-04-26 18:30:00|1091.7|1086.7|1092.1|1087.1|1092.9|1087.9|1091.6|1086.6|63
1682534100000|2023-04-26 18:35:00|1092|1087|1092.9|1087.9|1093.3|1088.3|1091.4|1086.4|136
1682534400000|2023-04-26 18:40:00|1093|1088|1091.8|1086.8|1093.1|1088.1|1091.6|1086.6|138
1682534700000|2023-04-26 18:45:00|1091.6|1086.6|1092.5|1087.5|1092.7|1087.7|1091.4|1086.4|123
1682535000000|2023-04-26 18:50:00|1092.2|1087.2|1092.1|1087.1|1092.6|1087.6|1091.5|1086.5|101
1682535300000|2023-04-26 18:55:00|1092.2|1087.2|1093.3|1088.3|1093.4|1088.4|1091.9|1086.9|129
1682535600000|2023-04-26 19:00:00|1093.4|1088.4|1093.3|1088.3|1093.5|1088.5|1092.8|1087.8|112
1682535900000|2023-04-26 19:05:00|1093.5|1088.5|1092.9|1087.9|1093.6|1088.6|1092.5|1087.5|102
1682536200000|2023-04-26 19:10:00|1092.7|1087.7|1092.9|1087.9|1093|1088|1091.9|1086.9|108
1682536500000|2023-04-26 19:15:00|1092.8|1087.8|1093.2|1088.2|1093.3|1088.3|1092.3|1087.3|83
1682536800000|2023-04-26 19:20:00|1092.9|1087.9|1093.1|1088.1|1093.6|1088.6|1092.3|1087.3|98
1682537100000|2023-04-26 19:25:00|1093.4|1088.4|1092.5|1087.5|1093.4|1088.4|1092.4|1087.4|102
1682537400000|2023-04-26 19:30:00|1092.9|1087.9|1092.8|1087.8|1093|1088|1092.1|1087.1|71
1682537700000|2023-04-26 19:35:00|1092.5|1087.5|1092.5|1087.5|1093.5|1088.5|1092|1087|109
1682538000000|2023-04-26 19:40:00|1092.8|1087.8|1092.5|1087.5|1093.5|1088.5|1092.2|1087.2|109
1682538300000|2023-04-26 19:45:00|1092.6|1087.6|1093.5|1088.5|1093.6|1088.6|1092.2|1087.2|79
1682538600000|2023-04-26 19:50:00|1092.1|1087.1|1093.6|1088.6|1093.8|1088.8|1092.1|1087.1|60
1682538900000|2023-04-26 19:55:00|1093.5|1088.5|1093.6|1088.6|1094|1089|1092.6|1087.6|108
1682539200000|2023-04-26 20:00:00|1093.5|1088.5|1093.6|1088.6|1093.7|1088.7|1092.4|1087.4|75
1682539500000|2023-04-26 20:05:00|1093.7|1088.7|1093.2|1088.2|1093.7|1088.7|1092.2|1087.2|60
1682539800000|2023-04-26 20:10:00|1092.8|1087.8|1093.4|1088.4|1093.5|1088.5|1092|1087|114
1682540100000|2023-04-26 20:15:00|1092.8|1087.8|1093.9|1088.9|1093.9|1088.9|1092.1|1087.1|61
1682540400000|2023-04-26 20:20:00|1094|1089|1094.1|1089.1|1094.1|1089.1|1092.4|1087.4|38
1682540700000|2023-04-26 20:25:00|1094.2|1089.2|1094.7|1089.7|1094.7|1089.7|1093.1|1088.1|70
1682541000000|2023-04-26 20:30:00|1094.1|1089.1|1093.8|1088.8|1094.8|1089.8|1093.4|1088.4|35
1682541300000|2023-04-26 20:35:00|1093.9|1088.9|1094.5|1089.5|1094.8|1089.8|1093.8|1088.8|38
1682541600000|2023-04-26 20:40:00|1094.4|1089.4|1094.6|1089.6|1094.6|1089.6|1093.6|1088.6|31
1682541900000|2023-04-26 20:45:00|1093.9|1088.9|1094.5|1089.5|1094.7|1089.7|1093.5|1088.5|53
1682542200000|2023-04-26 20:50:00|1093.8|1088.8|1094.3|1089.3|1094.5|1089.5|1093.4|1088.4|46
1682542500000|2023-04-26 20:55:00|1094.2|1089.2|1096.5|1085.8|1097.6|1089.3|1093.3|1085.6|34
1682546400000|2023-04-26 22:00:00|1094.1|1089.1|1093.9|1088.9|1094.3|1089.3|1093.9|1088.9|6
1682546700000|2023-04-26 22:05:00|1093.8|1088.8|1093.9|1088.9|1094|1089|1093.6|1088.6|8
1682547000000|2023-04-26 22:10:00|1094|1089|1093.8|1088.8|1094.2|1089.2|1093.8|1088.8|9
1682547300000|2023-04-26 22:15:00|1093.9|1088.9|1094|1089|1094.1|1089.1|1093.9|1088.9|6
1682547600000|2023-04-26 22:20:00|1094.1|1089.1|1094.2|1089.2|1094.4|1089.4|1094|1089|21
1682547900000|2023-04-26 22:25:00|1094.3|1089.3|1094.3|1089.3|1094.4|1089.4|1094|1089|16
1682548200000|2023-04-26 22:30:00|1094.2|1089.2|1093.5|1088.5|1094.2|1089.2|1093.4|1088.4|11
1682548500000|2023-04-26 22:35:00|1093.4|1088.4|1093.6|1088.6|1093.6|1088.6|1093.3|1088.3|11
1682548800000|2023-04-26 22:40:00|1093.5|1088.5|1093.8|1088.8|1093.8|1088.8|1093.5|1088.5|13
1682549100000|2023-04-26 22:45:00|1093.7|1088.7|1093.4|1088.4|1093.7|1088.7|1093.3|1088.3|10
1682549400000|2023-04-26 22:50:00|1093.3|1088.3|1093.9|1088.9|1093.9|1088.9|1093.3|1088.3|9
1682549700000|2023-04-26 22:55:00|1093.6|1088.6|1094|1089|1094|1089|1093.3|1088.3|35
1682550000000|2023-04-26 23:00:00|1093.8|1088.8|1094.1|1089.1|1094.1|1089.1|1093.4|1088.4|19
1682550300000|2023-04-26 23:05:00|1094.3|1089.3|1094|1089|1094.3|1089.3|1093.7|1088.7|13
1682550600000|2023-04-26 23:10:00|1093.9|1088.9|1093.9|1088.9|1094.2|1089.2|1093.8|1088.8|19
1682550900000|2023-04-26 23:15:00|1093.8|1088.8|1094.5|1089.5|1094.5|1089.5|1093.7|1088.7|14
1682551200000|2023-04-26 23:20:00|1094.3|1089.3|1094.3|1089.3|1094.6|1089.6|1093.8|1088.8|32
1682551500000|2023-04-26 23:25:00|1094|1089|1093.9|1088.9|1094.4|1089.4|1093.8|1088.8|44
1682551800000|2023-04-26 23:30:00|1093.8|1088.8|1093.8|1088.8|1094|1089|1093.4|1088.4|24
1682552100000|2023-04-26 23:35:00|1093.9|1088.9|1093.7|1088.7|1094|1089|1093.6|1088.6|12
1682552400000|2023-04-26 23:40:00|1093.9|1088.9|1095.3|1090.3|1095.3|1090.3|1093.8|1088.8|23
1682552700000|2023-04-26 23:45:00|1095.4|1090.4|1095.9|1090.9|1096.4|1091.4|1095.4|1090.4|22
1682553000000|2023-04-26 23:50:00|1095.8|1090.8|1095.7|1090.7|1095.9|1090.9|1095.5|1090.5|22
1682553300000|2023-04-26 23:55:00|1095.9|1090.9|1096.2|1091.2|1096.2|1091.2|1095.4|1090.4|14
1682553600000|2023-04-27 00:00:00|1096.1|1091.1|1095.2|1090.2|1096.1|1091.1|1094.4|1089.4|51
1682553900000|2023-04-27 00:05:00|1095.3|1090.3|1094.7|1089.7|1095.4|1090.4|1094.4|1089.4|22
1682554200000|2023-04-27 00:10:00|1094.6|1089.6|1095.8|1090.8|1095.9|1090.9|1094.6|1089.6|18
1682554500000|2023-04-27 00:15:00|1095.9|1090.9|1094.3|1089.3|1096.2|1091.2|1094.1|1089.1|43
1682554800000|2023-04-27 00:20:00|1094.4|1089.4|1095.3|1090.3|1095.4|1090.4|1094.3|1089.3|25
1682555100000|2023-04-27 00:25:00|1095.2|1090.2|1095.7|1090.7|1095.7|1090.7|1094.7|1089.7|16
1682555400000|2023-04-27 00:30:00|1095.6|1090.6|1095.7|1090.7|1095.7|1090.7|1095.1|1090.1|38
1682555700000|2023-04-27 00:35:00|1095.4|1090.4|1095.4|1090.4|1095.9|1090.9|1095.3|1090.3|12
1682556000000|2023-04-27 00:40:00|1095.3|1090.3|1095.2|1090.2|1095.6|1090.6|1094.9|1089.9|28
1682556300000|2023-04-27 00:45:00|1095.1|1090.1|1094.9|1089.9|1095.7|1090.7|1094.9|1089.9|19
1682556600000|2023-04-27 00:50:00|1095.2|1090.2|1095|1090|1095.2|1090.2|1094.3|1089.3|31
1682556900000|2023-04-27 00:55:00|1094.9|1089.9|1095.6|1090.6|1095.6|1090.6|1094.7|1089.7|16
1682557200000|2023-04-27 01:00:00|1095.5|1090.5|1094.1|1089.1|1095.6|1090.6|1094.1|1089.1|79
1682557500000|2023-04-27 01:05:00|1094|1089|1094.2|1089.2|1094.7|1089.7|1094|1089|35
1682557800000|2023-04-27 01:10:00|1094.3|1089.3|1094.4|1089.4|1094.5|1089.5|1094|1089|31
1682558100000|2023-04-27 01:15:00|1094.2|1089.2|1094.7|1089.7|1094.9|1089.9|1094.2|1089.2|55
1682558400000|2023-04-27 01:20:00|1094.8|1089.8|1094.8|1089.8|1094.9|1089.9|1094.2|1089.2|34
1682558700000|2023-04-27 01:25:00|1094.9|1089.9|1094.8|1089.8|1095|1090|1094.1|1089.1|44
1682559000000|2023-04-27 01:30:00|1094.9|1089.9|1097.3|1092.3|1097.3|1092.3|1094.2|1089.2|64
1682559300000|2023-04-27 01:35:00|1097.5|1092.5|1097.5|1092.5|1097.9|1092.9|1097.1|1092.1|49
1682559600000|2023-04-27 01:40:00|1097.6|1092.6|1097.5|1092.5|1097.6|1092.6|1097.2|1092.2|15
1682559900000|2023-04-27 01:45:00|1097.4|1092.4|1097.5|1092.5|1097.5|1092.5|1096.9|1091.9|22
1682560200000|2023-04-27 01:50:00|1097.3|1092.3|1096.8|1091.8|1097.5|1092.5|1096.5|1091.5|29
1682560500000|2023-04-27 01:55:00|1097|1092|1097.4|1092.4|1097.6|1092.6|1096.7|1091.7|40
1682560800000|2023-04-27 02:00:00|1097.3|1092.3|1097|1092|1097.4|1092.4|1096.7|1091.7|24
1682561100000|2023-04-27 02:05:00|1097.1|1092.1|1097.4|1092.4|1097.6|1092.6|1097|1092|47
1682561400000|2023-04-27 02:10:00|1097.3|1092.3|1099|1094|1099|1094|1097.3|1092.3|30
1682561700000|2023-04-27 02:15:00|1098.9|1093.9|1099.4|1094.4|1099.4|1094.4|1098.9|1093.9|43
1682562000000|2023-04-27 02:20:00|1099.5|1094.5|1100|1095|1100.2|1095.2|1099.3|1094.3|49
1682562300000|2023-04-27 02:25:00|1100.1|1095.1|1099.1|1094.1|1100.3|1095.3|1098.9|1093.9|37
1682562600000|2023-04-27 02:30:00|1099|1094|1099.3|1094.3|1099.4|1094.4|1098.7|1093.7|49
1682562900000|2023-04-27 02:35:00|1099.1|1094.1|1099|1094|1099.4|1094.4|1098.8|1093.8|32
1682563200000|2023-04-27 02:40:00|1099.4|1094.4|1099.7|1094.7|1100|1095|1099.1|1094.1|45
1682563500000|2023-04-27 02:45:00|1099.8|1094.8|1099.5|1094.5|1099.9|1094.9|1099.3|1094.3|34
1682563800000|2023-04-27 02:50:00|1099.6|1094.6|1099.6|1094.6|1099.9|1094.9|1099.1|1094.1|25
1682564100000|2023-04-27 02:55:00|1099.9|1094.9|1099.8|1094.8|1100.2|1095.2|1099.7|1094.7|14
1682564400000|2023-04-27 03:00:00|1099.7|1094.7|1100.3|1095.3|1100.3|1095.3|1099.6|1094.6|19
1682564700000|2023-04-27 03:05:00|1100.4|1095.4|1099|1094|1101.1|1096.1|1098.9|1093.9|21
1682565000000|2023-04-27 03:10:00|1099.1|1094.1|1099.5|1094.5|1099.5|1094.5|1098.8|1093.8|8
1682565300000|2023-04-27 03:15:00|1099.4|1094.4|1100.1|1095.1|1100.2|1095.2|1099.1|1094.1|27
1682565600000|2023-04-27 03:20:00|1099.8|1094.8|1100.5|1095.5|1100.5|1096.5|1098.3|1094.8|29
1682565900000|2023-04-27 03:25:00|1100.4|1095.4|1098.5|1096.7|1100.4|1096.8|1098.5|1095|19
1682566200000|2023-04-27 03:30:00|1100|1095|1099.9|1094.9|1100|1096.2|1098|1094.5|29
1682566500000|2023-04-27 03:35:00|1098.3|1096.5|1099.8|1094.8|1099.9|1096.5|1098.3|1094.8|29
1682566800000|2023-04-27 03:40:00|1099.7|1094.7|1099.8|1094.8|1099.8|1094.8|1099.7|1094.7|12
1682567100000|2023-04-27 03:45:00|1099.6|1094.6|1099|1094|1099.6|1094.6|1098.9|1093.9|17
1682567400000|2023-04-27 03:50:00|1099.1|1094.1|1099.1|1094.1|1099.2|1094.2|1099.1|1094.1|5
1682567700000|2023-04-27 03:55:00|1099.2|1094.2|1099.2|1094.2|1099.3|1095.9|1097.7|1094|14
1682568000000|2023-04-27 04:00:00|1099.1|1094.1|1097.9|1096.1|1099.3|1096.1|1097.7|1094.1|22
1682568300000|2023-04-27 04:05:00|1097.8|1096|1099.1|1094.1|1099.2|1096|1097.7|1094.1|13
1682577000000|2023-04-27 06:30:00|1100.6|1095.6|1099.9|1094.9|1100.6|1095.6|1099.5|1094.5|29
1682577300000|2023-04-27 06:35:00|1099.7|1094.7|1101.4|1096.4|1101.4|1096.4|1099.7|1094.7|50
1682577600000|2023-04-27 06:40:00|1101.5|1096.5|1100.7|1095.7|1101.7|1096.7|1100.1|1095.1|61
1682577900000|2023-04-27 06:45:00|1101|1096|1100.7|1095.7|1101|1096|1099.7|1094.7|39
1682578200000|2023-04-27 06:50:00|1100.6|1095.6|1100.9|1095.9|1101.1|1096.1|1100.1|1095.1|35
1682578500000|2023-04-27 06:55:00|1101|1096|1100.3|1095.3|1101|1096|1100.3|1095.3|19
1682578800000|2023-04-27 07:00:00|1100.2|1095.2|1099.7|1094.7|1100.5|1095.5|1099.3|1094.3|36
1682579100000|2023-04-27 07:05:00|1099.6|1094.6|1096.1|1091.1|1099.7|1094.7|1095.3|1090.3|55
1682579400000|2023-04-27 07:10:00|1096.2|1091.2|1098.9|1093.9|1099.3|1094.3|1096.2|1091.2|38
1682579700000|2023-04-27 07:15:00|1098.8|1093.8|1099.9|1094.9|1099.9|1094.9|1098.5|1093.5|28
1682580000000|2023-04-27 07:20:00|1099.4|1094.4|1099.5|1094.5|1099.7|1094.7|1098.2|1093.2|38
1682580300000|2023-04-27 07:25:00|1099.4|1094.4|1097.5|1092.5|1099.4|1094.4|1096.9|1091.9|46
1682580600000|2023-04-27 07:30:00|1097.6|1092.6|1099.1|1094.1|1099.1|1094.1|1097.4|1092.4|55
1682580900000|2023-04-27 07:35:00|1099.2|1094.2|1099.2|1094.2|1099.3|1094.3|1098.6|1093.6|26
1682581200000|2023-04-27 07:40:00|1099.3|1094.3|1099.4|1094.4|1099.8|1094.8|1099.1|1094.1|16
1682581500000|2023-04-27 07:45:00|1099.5|1094.5|1100.1|1095.1|1100.6|1095.6|1099.4|1094.4|35
1682581800000|2023-04-27 07:50:00|1100|1095|1098.8|1093.8|1100.1|1095.1|1098.2|1093.2|21
1682582100000|2023-04-27 07:55:00|1099.3|1094.3|1099.5|1094.5|1100.2|1095.2|1099.3|1094.3|22
1682582400000|2023-04-27 08:00:00|1099.4|1094.4|1099.5|1094.5|1099.5|1094.5|1098.5|1093.5|28
1682582700000|2023-04-27 08:05:00|1099.2|1094.2|1100.9|1095.9|1100.9|1095.9|1099.2|1094.2|33
1682583000000|2023-04-27 08:10:00|1100.8|1095.8|1100.7|1098.9|1102.3|1099|1100.7|1095.8|43
1682583300000|2023-04-27 08:15:00|1100.8|1099|1102|1097|1102.3|1099|1100.7|1097|15
1682583600000|2023-04-27 08:20:00|1101.9|1096.9|1101.7|1096.7|1102|1097|1101.7|1096.7|11
1682583900000|2023-04-27 08:25:00|1101.6|1096.6|1101.5|1096.5|1101.6|1096.6|1101.4|1096.4|14
1682594700000|2023-04-27 11:25:00|1102.1|1097.1|1102|1097|1102.4|1097.4|1102|1097|14
1682595000000|2023-04-27 11:30:00|1101.9|1096.9|1101.5|1096.5|1102.9|1097.9|1101.3|1096.3|42
1682595300000|2023-04-27 11:35:00|1101.4|1096.4|1102.3|1097.3|1102.4|1097.4|1101|1096|50
1682595600000|2023-04-27 11:40:00|1102.1|1097.1|1101.1|1096.1|1102.1|1097.1|1100.9|1095.9|32
1682595900000|2023-04-27 11:45:00|1101|1096|1099.5|1094.5|1101|1096|1099.5|1094.5|31
1682596200000|2023-04-27 11:50:00|1099.4|1094.4|1098.9|1093.9|1100|1095|1098.5|1093.5|39
1682596500000|2023-04-27 11:55:00|1098.8|1093.8|1098.3|1093.3|1099.5|1094.5|1097.6|1092.6|37
1682596800000|2023-04-27 12:00:00|1098.1|1093.1|1095.3|1090.3|1098.1|1093.1|1095.3|1090.3|69
1682597100000|2023-04-27 12:05:00|1095.1|1090.1|1096.2|1091.2|1097|1092.6|1094.3|1089.9|94
1682597400000|2023-04-27 12:10:00|1096.1|1091.1|1094|1089|1096.1|1092.3|1091.2|1087.8|66
1682597700000|2023-04-27 12:15:00|1093.9|1088.9|1094.5|1089.5|1094.7|1089.7|1093|1088|57
1682598000000|2023-04-27 12:20:00|1094.3|1089.3|1093.7|1088.7|1095.4|1090.4|1091.7|1088.4|87
1682598300000|2023-04-27 12:25:00|1094.3|1089.3|1093.7|1088.7|1096.1|1091.1|1093.7|1088.7|85
1682598600000|2023-04-27 12:30:00|1093.3|1088.3|1092|1087|1100|1095|1089.6|1084.5|409
1682598900000|2023-04-27 12:35:00|1091.9|1086.9|1090.4|1085.4|1092.2|1087.2|1086.8|1083.1|238
1682599200000|2023-04-27 12:40:00|1090.3|1085.3|1085.6|1080.6|1090.4|1085.4|1085.1|1080.1|182
1682599500000|2023-04-27 12:45:00|1085.5|1080.5|1093.5|1088.5|1093.8|1088.8|1085.4|1080.4|200
1682599800000|2023-04-27 12:50:00|1093.4|1088.4|1091.1|1086.1|1095|1090|1090.8|1085.8|212
1682600100000|2023-04-27 12:55:00|1091.2|1086.2|1091.4|1086.4|1091.8|1086.8|1089.9|1084.9|150
1682600400000|2023-04-27 13:00:00|1091.5|1086.5|1087.6|1082.6|1091.5|1086.5|1087.1|1082.1|124
1682600700000|2023-04-27 13:05:00|1087.5|1082.5|1092.3|1087.3|1092.7|1087.7|1087.2|1082.2|111
1682601000000|2023-04-27 13:10:00|1092.2|1087.2|1086.6|1081.6|1092.2|1087.2|1086.5|1081.5|115
1682601300000|2023-04-27 13:15:00|1086.8|1081.8|1084|1079|1087.8|1082.8|1083.2|1078.2|146
1682601600000|2023-04-27 13:20:00|1083.9|1078.9|1083.5|1078.5|1085.7|1080.7|1082.8|1077.8|137
1682601900000|2023-04-27 13:25:00|1083.4|1078.4|1082.6|1077.6|1084.7|1079.7|1082.2|1077.2|117
1682602200000|2023-04-27 13:30:00|1082.8|1077.8|1085.5|1080.5|1086|1081|1081.9|1076.9|212
1682602500000|2023-04-27 13:35:00|1085.4|1080.4|1081|1076|1085.5|1080.5|1080.3|1075.3|242
1682602800000|2023-04-27 13:40:00|1080.9|1075.9|1079.9|1074.9|1080.9|1075.9|1076.7|1071.7|395
1682603100000|2023-04-27 13:45:00|1080.1|1075.1|1081.2|1076.2|1084.2|1079.2|1079.9|1074.9|190
1682603400000|2023-04-27 13:50:00|1081.7|1076.7|1082.9|1077.9|1083|1078|1080.7|1075.7|164
1682603700000|2023-04-27 13:55:00|1082.5|1077.5|1085.1|1080.1|1085.4|1080.4|1082.2|1077.2|211
1682604000000|2023-04-27 14:00:00|1085.2|1080.2|1084.3|1079.3|1085.3|1080.3|1083|1078|190
1682604300000|2023-04-27 14:05:00|1084|1079|1087.9|1082.9|1088.5|1083.5|1084|1079|126
1682604600000|2023-04-27 14:10:00|1088.2|1083.2|1088.6|1083.6|1088.8|1083.8|1087|1082|121
1682604900000|2023-04-27 14:15:00|1089|1084|1085.9|1084.1|1090.3|1085.6|1085.7|1083.9|108
1682605200000|2023-04-27 14:20:00|1085.8|1084|1083.8|1078.8|1086.8|1085|1083.7|1078.7|85
1682605500000|2023-04-27 14:25:00|1083.7|1078.7|1082|1077|1083.7|1079.9|1081.5|1076.5|80
1682605800000|2023-04-27 14:30:00|1082.4|1077.4|1082.6|1077.6|1083|1078|1081.8|1076.8|79
1682606100000|2023-04-27 14:35:00|1082.7|1077.7|1082.9|1077.9|1083.7|1078.7|1082.3|1077.3|75
1682606400000|2023-04-27 14:40:00|1083|1078|1082.4|1077.4|1083.1|1078.1|1080.4|1075.4|69
1682606700000|2023-04-27 14:45:00|1082.6|1077.6|1081.8|1076.8|1083.1|1078.1|1081.2|1076.2|57
1682607000000|2023-04-27 14:50:00|1082.1|1077.1|1081.7|1076.7|1082.1|1077.1|1081|1076|63
1682607300000|2023-04-27 14:55:00|1081.6|1076.6|1082.9|1077.9|1083.9|1078.9|1081.6|1076.6|51
1682607600000|2023-04-27 15:00:00|1082.8|1077.8|1081.4|1076.4|1082.9|1077.9|1080.9|1075.9|87
1682607900000|2023-04-27 15:05:00|1081.6|1076.6|1079|1077.2|1081.7|1077.2|1078.9|1075.7|61
1682608200000|2023-04-27 15:10:00|1078.9|1077.1|1079.2|1074.2|1080.7|1077.2|1078.2|1073.7|59
1682608500000|2023-04-27 15:15:00|1079.3|1074.3|1078.9|1073.9|1079.4|1074.4|1078.3|1073.3|43
1682608800000|2023-04-27 15:20:00|1079.1|1074.1|1080.1|1075.1|1080.2|1075.2|1078.4|1073.4|46
1682609100000|2023-04-27 15:25:00|1080|1075|1080.7|1075.7|1081.2|1076.2|1080|1075|37
1682610000000|2023-04-27 15:40:00|1080.2|1075.2|1080.2|1075.2|1080.2|1075.2|1080.1|1075.1|9
1682610300000|2023-04-27 15:45:00|1080.1|1075.1|1080.3|1075.3|1080.4|1075.4|1080.1|1075.1|29
1682610600000|2023-04-27 15:50:00|1080.2|1075.2|1080.2|1075.2|1080.4|1075.4|1079.8|1074.8|30
1682610900000|2023-04-27 15:55:00|1080.1|1075.1|1079.3|1074.3|1080.2|1076.2|1077.7|1074.3|21
1682611200000|2023-04-27 16:00:00|1079.4|1074.4|1081|1076|1081.1|1076.1|1079.3|1074.3|40
1682611500000|2023-04-27 16:05:00|1080.9|1075.9|1079.7|1074.7|1080.9|1075.9|1079.4|1074.4|42
1682611800000|2023-04-27 16:10:00|1079.8|1074.8|1081|1076|1081.4|1076.4|1079.8|1074.8|33
1682612100000|2023-04-27 16:15:00|1080.7|1075.7|1081.4|1076.4|1082.4|1077.4|1080.4|1075.4|27
1682612400000|2023-04-27 16:20:00|1081.3|1076.3|1082.3|1077.3|1082.3|1077.3|1080.6|1075.6|26
1682612700000|2023-04-27 16:25:00|1082.2|1077.2|1083.5|1078.5|1083.6|1078.6|1082.2|1077.2|31
1682613000000|2023-04-27 16:30:00|1083.7|1078.7|1084.7|1079.7|1084.8|1079.8|1083.7|1078.7|35
1682613300000|2023-04-27 16:35:00|1084.8|1079.8|1084.5|1079.5|1084.8|1079.8|1084.4|1079.4|33
1682613600000|2023-04-27 16:40:00|1084.4|1079.4|1084|1079|1084.4|1079.4|1083.9|1078.9|13
1682613900000|2023-04-27 16:45:00|1084.1|1079.1|1083.1|1078.1|1084.2|1079.2|1082.7|1077.7|29
1682614200000|2023-04-27 16:50:00|1083.2|1078.2|1085.3|1080.3|1085.4|1080.4|1082.9|1077.9|34
1682614500000|2023-04-27 16:55:00|1085.4|1080.4|1085.7|1080.7|1085.9|1080.9|1085.4|1080.4|34
1682614800000|2023-04-27 17:00:00|1085.8|1080.8|1085|1080|1085.9|1080.9|1084.3|1079.3|78
1682615100000|2023-04-27 17:05:00|1084.9|1079.9|1084.9|1079.9|1085.2|1080.2|1084.5|1079.5|30
1682615400000|2023-04-27 17:10:00|1085|1080|1086.6|1081.6|1086.8|1081.8|1085|1080|33
1682615700000|2023-04-27 17:15:00|1086.7|1081.7|1087|1082|1087|1082|1086.2|1081.2|27
1682616000000|2023-04-27 17:20:00|1086.9|1081.9|1088|1083|1088|1083|1086.7|1081.7|42
1682616300000|2023-04-27 17:25:00|1088.1|1083.1|1087.7|1082.7|1088.2|1083.2|1087.3|1082.3|53
1682616600000|2023-04-27 17:30:00|1087.5|1082.5|1086.8|1081.8|1087.5|1082.5|1086.6|1081.6|31
1682616900000|2023-04-27 17:35:00|1086.9|1081.9|1086.5|1081.5|1086.9|1081.9|1086.2|1081.2|19
1682617200000|2023-04-27 17:40:00|1086.9|1081.9|1087|1082|1087|1082|1086.6|1081.6|13
1682617500000|2023-04-27 17:45:00|1087.1|1082.1|1087.6|1082.6|1087.9|1082.9|1086.9|1081.9|17
1682617800000|2023-04-27 17:50:00|1087.2|1082.2|1086.7|1081.7|1087.3|1082.3|1086.2|1081.2|32
1682618100000|2023-04-27 17:55:00|1086.6|1081.6|1086.6|1081.6|1087.1|1082.1|1086.6|1081.6|18
1682618400000|2023-04-27 18:00:00|1086.5|1081.5|1086|1081|1086.5|1081.5|1085.9|1080.9|25
1682618700000|2023-04-27 18:05:00|1086.1|1081.1|1085.8|1080.8|1086.1|1081.1|1085.7|1080.7|20
1682619000000|2023-04-27 18:10:00|1085.7|1080.7|1085.1|1080.1|1085.8|1080.8|1085.1|1080.1|28
1682619300000|2023-04-27 18:15:00|1085.2|1080.2|1085.1|1080.1|1085.3|1080.3|1085|1080|18
1682619600000|2023-04-27 18:20:00|1085|1080|1085.2|1080.2|1085.2|1080.2|1084.9|1079.9|19
1682619900000|2023-04-27 18:25:00|1085.1|1080.1|1086.2|1081.2|1086.2|1081.2|1085.1|1080.1|24
1682620200000|2023-04-27 18:30:00|1086.1|1081.1|1086.4|1081.4|1086.4|1081.4|1086.1|1081.1|14
1682620500000|2023-04-27 18:35:00|1086.3|1081.3|1086.3|1081.3|1086.4|1081.4|1086.1|1081.1|15
1682620800000|2023-04-27 18:40:00|1086.4|1081.4|1086.5|1081.5|1086.5|1081.5|1086.3|1081.3|18
1682621100000|2023-04-27 18:45:00|1086.4|1081.4|1086.5|1081.5|1086.5|1081.5|1086.4|1081.4|2
1682622000000|2023-04-27 19:00:00|1087.1|1082.1|1087.2|1082.2|1087.4|1082.4|1087|1082|19
1682622300000|2023-04-27 19:05:00|1087.1|1082.1|1087.1|1082.1|1087.2|1082.2|1086.9|1081.9|11
1682622600000|2023-04-27 19:10:00|1087|1082|1086.9|1081.9|1087|1082|1086.8|1081.8|6
1682622900000|2023-04-27 19:15:00|1086.8|1081.8|1086.9|1081.9|1086.9|1081.9|1086.8|1081.8|4
1682623500000|2023-04-27 19:25:00|1086.5|1081.5|1086.4|1081.4|1086.5|1081.5|1086.4|1081.4|2
1682623800000|2023-04-27 19:30:00|1086.3|1081.3|1086.2|1081.2|1086.4|1081.4|1086.2|1081.2|22
1682624100000|2023-04-27 19:35:00|1086.1|1081.1|1086|1081|1086.2|1081.2|1086|1081|10
1682624400000|2023-04-27 19:40:00|1085.9|1080.9|1085.2|1080.2|1086|1081|1085.1|1080.1|13
1682624700000|2023-04-27 19:45:00|1085|1080|1085.2|1080.2|1085.3|1080.3|1085|1080|19
1682625000000|2023-04-27 19:50:00|1085.1|1080.1|1085.3|1080.3|1085.3|1080.3|1085|1080|16
1682625300000|2023-04-27 19:55:00|1085.4|1080.4|1085.3|1080.3|1085.6|1080.6|1085.2|1080.2|42
1682625600000|2023-04-27 20:00:00|1085.4|1080.4|1085.8|1080.8|1085.9|1080.9|1085.2|1080.2|71
1682625900000|2023-04-27 20:05:00|1085.9|1080.9|1085.7|1080.7|1085.9|1080.9|1085.7|1080.7|9
1682626200000|2023-04-27 20:10:00|1085.8|1080.8|1085.7|1080.7|1085.9|1080.9|1085.6|1080.6|6
1682626500000|2023-04-27 20:15:00|1085.6|1080.6|1085.7|1080.7|1086.2|1081.2|1085.6|1080.6|12
1682627100000|2023-04-27 20:25:00|1085.6|1080.6|1085.7|1080.7|1085.7|1080.7|1085.6|1080.6|8
1682627400000|2023-04-27 20:30:00|1086.2|1081.2|1086.2|1081.2|1086.3|1081.3|1086|1081|23
1682627700000|2023-04-27 20:35:00|1086.1|1081.1|1086.3|1081.3|1086.3|1081.3|1086|1081|15
1682628000000|2023-04-27 20:40:00|1086.5|1081.5|1086.6|1081.6|1086.6|1081.6|1086.2|1081.2|21
1682628300000|2023-04-27 20:45:00|1086.5|1081.5|1086.4|1081.4|1086.8|1081.8|1086.4|1081.4|23
1682628600000|2023-04-27 20:50:00|1086.3|1081.3|1086.5|1081.5|1086.5|1081.5|1086.2|1081.2|27
1682628900000|2023-04-27 20:55:00|1086.3|1081.3|1087.9|1079.7|1087.9|1081.8|1086|1079.5|25
1682632800000|2023-04-27 22:00:00|1085.7|1080.7|1085.6|1080.6|1085.7|1080.7|1085.6|1080.6|2
1682633100000|2023-04-27 22:05:00|1085.7|1080.7|1085.7|1080.7|1085.7|1080.7|1085.3|1080.3|14
1682633400000|2023-04-27 22:10:00|1085.3|1080.3|1084.7|1079.7|1085.4|1080.4|1084.7|1079.7|17
1682633700000|2023-04-27 22:15:00|1084.8|1079.8|1084.7|1079.7|1084.8|1079.8|1084.6|1079.6|10
1682634000000|2023-04-27 22:20:00|1084.8|1079.8|1084.7|1079.7|1084.9|1079.9|1084.6|1079.6|8
1682634300000|2023-04-27 22:25:00|1084.6|1079.6|1084.7|1079.7|1084.8|1079.8|1084.6|1079.6|20
1682634600000|2023-04-27 22:30:00|1084.8|1079.8|1084.6|1079.6|1084.8|1079.8|1084.3|1079.3|15
1682634900000|2023-04-27 22:35:00|1084.5|1079.5|1084.6|1079.6|1084.7|1079.7|1084.5|1079.5|3
1682635200000|2023-04-27 22:40:00|1084.7|1079.7|1084.7|1079.7|1084.7|1079.7|1084.6|1079.6|5
1682635500000|2023-04-27 22:45:00|1084.6|1079.6|1084.5|1079.5|1084.6|1079.6|1084.5|1079.5|6
1682635800000|2023-04-27 22:50:00|1084.6|1079.6|1084.5|1079.5|1084.6|1079.6|1084.4|1079.4|4
1682636100000|2023-04-27 22:55:00|1084.6|1079.6|1084.5|1079.5|1084.6|1079.6|1084.5|1079.5|2
1682636400000|2023-04-27 23:00:00|1084.6|1079.6|1084.5|1079.5|1084.6|1079.6|1084.5|1079.5|2
1682636700000|2023-04-27 23:05:00|1084.4|1079.4|1084.2|1079.2|1084.6|1079.6|1084.2|1079.2|6
1682637000000|2023-04-27 23:10:00|1084.1|1079.1|1084|1079|1084.1|1079.1|1083.8|1078.8|8
1682637300000|2023-04-27 23:15:00|1084.1|1079.1|1084|1079|1084.1|1079.1|1083.8|1078.8|13
1682637600000|2023-04-27 23:20:00|1083.9|1078.9|1083.8|1078.8|1084.1|1079.1|1083.8|1078.8|12
1682637900000|2023-04-27 23:25:00|1083.5|1078.5|1083.5|1078.5|1083.5|1078.5|1083.3|1078.3|11
1682638200000|2023-04-27 23:30:00|1083.6|1078.6|1083.9|1078.9|1084.1|1079.1|1083.4|1078.4|18
1682638500000|2023-04-27 23:35:00|1083.8|1078.8|1083.8|1078.8|1084|1079|1083.6|1078.6|10
1682638800000|2023-04-27 23:40:00|1083.9|1078.9|1083.9|1078.9|1084.1|1079.1|1083.9|1078.9|6
1682639100000|2023-04-27 23:45:00|1083.8|1078.8|1084.4|1079.4|1084.5|1079.5|1083.8|1078.8|8
1682640300000|2023-04-28 00:05:00|1085|1080|1085.1|1080.1|1085.3|1080.3|1084.8|1079.8|16
1682640600000|2023-04-28 00:10:00|1085|1080|1085.2|1080.2|1085.2|1080.2|1085|1080|5
1682640900000|2023-04-28 00:15:00|1085.1|1080.1|1083.8|1082|1085.4|1082|1083.8|1080.1|40
1682641200000|2023-04-28 00:20:00|1085.3|1080.3|1084.3|1082.5|1085.4|1082.5|1083.8|1080.1|46
1682641500000|2023-04-28 00:25:00|1084.4|1082.6|1084.4|1082.6|1084.5|1082.7|1084|1082.2|21
1682641800000|2023-04-28 00:30:00|1084.5|1082.7|1084.4|1082.6|1084.5|1082.7|1084.3|1082.5|5
1682642100000|2023-04-28 00:35:00|1086.8|1081.8|1087.1|1082.1|1087.2|1083.9|1085.3|1081.7|12
1682642400000|2023-04-28 00:40:00|1087.2|1082.2|1085.9|1084.1|1087.2|1084.1|1085.6|1081.8|24
1682642700000|2023-04-28 00:45:00|1085.8|1084|1085.8|1084|1085.9|1084.1|1085.8|1084|5
1682643000000|2023-04-28 00:50:00|1085.6|1083.8|1086.8|1081.8|1087.2|1083.9|1085.6|1081.8|12
1682643900000|2023-04-28 01:05:00|1085.2|1080.2|1084.1|1082.3|1085.6|1082.3|1083.8|1080.2|10
1682644200000|2023-04-28 01:10:00|1084.2|1082.4|1084.3|1082.5|1084.3|1082.5|1084.1|1082.3|16
1682644500000|2023-04-28 01:15:00|1084.4|1082.6|1084.3|1082.5|1084.4|1082.6|1084.2|1082.4|7
1682644800000|2023-04-28 01:20:00|1084.4|1082.6|1084.2|1082.4|1084.5|1082.7|1084.2|1082.4|7
1682645400000|2023-04-28 01:30:00|1085|1083.2|1085.7|1083.9|1087.1|1083.9|1085|1081.6|78
1682645700000|2023-04-28 01:35:00|1085.5|1083.7|1086|1084.2|1086.3|1084.5|1085.5|1083.7|45
1682646000000|2023-04-28 01:40:00|1086.1|1084.3|1086.2|1084.4|1087.1|1084.4|1085.5|1082|43
1682646300000|2023-04-28 01:45:00|1086.1|1084.3|1086|1084.2|1086.1|1084.3|1085.8|1084|11
1682646600000|2023-04-28 01:50:00|1087.1|1082.1|1086.3|1081.3|1087.1|1082.1|1086.2|1081.2|19
1682646900000|2023-04-28 01:55:00|1086.4|1081.4|1086.4|1081.4|1086.7|1081.7|1086|1081|30
1682647200000|2023-04-28 02:00:00|1086.6|1081.6|1086.1|1081.1|1086.6|1081.6|1086|1081|25
1682647500000|2023-04-28 02:05:00|1086|1081|1086.3|1081.3|1086.3|1081.3|1086|1081|14
1682647800000|2023-04-28 02:10:00|1086.8|1081.8|1087.6|1082.6|1087.8|1082.8|1086.7|1081.7|17
1682648100000|2023-04-28 02:15:00|1087.4|1082.4|1086.6|1081.6|1087.5|1082.5|1086.4|1081.4|18
1682648400000|2023-04-28 02:20:00|1084.8|1079.8|1084.7|1079.7|1084.8|1079.8|1084.7|1079.7|12
1682648700000|2023-04-28 02:25:00|1084.8|1079.8|1085|1080|1085|1080|1084.7|1079.7|5
1682649000000|2023-04-28 02:30:00|1085.1|1080.1|1085|1080|1085.1|1080.1|1085|1080|20
1682649300000|2023-04-28 02:35:00|1085.1|1080.1|1085.1|1080.1|1085.1|1080.1|1085.1|1080.1|1
1682651700000|2023-04-28 03:15:00|1084.4|1079.4|1084.8|1079.8|1084.9|1079.9|1084.2|1079.2|10
1682652000000|2023-04-28 03:20:00|1084.5|1079.5|1085.9|1080.9|1088.5|1083.5|1084.4|1079.4|81
1682652300000|2023-04-28 03:25:00|1086|1081|1085|1080|1086.6|1081.6|1084.8|1079.8|100
1682652600000|2023-04-28 03:30:00|1085.1|1080.1|1086.3|1081.3|1086.6|1081.6|1084.9|1079.9|36
1682652900000|2023-04-28 03:35:00|1086.2|1081.2|1086.3|1081.3|1086.4|1081.4|1086.1|1081.1|26
1682653200000|2023-04-28 03:40:00|1086.4|1081.4|1086.2|1081.2|1086.5|1081.5|1086.2|1081.2|27
1682653500000|2023-04-28 03:45:00|1086.3|1081.3|1086.4|1081.4|1086.4|1081.4|1086.1|1081.1|22
1682653800000|2023-04-28 03:50:00|1086.3|1081.3|1087.2|1082.2|1087.4|1082.4|1086.3|1081.3|29
1682654100000|2023-04-28 03:55:00|1087.3|1082.3|1085.8|1080.8|1087.3|1082.3|1085.8|1080.8|22
1682654400000|2023-04-28 04:00:00|1087|1082|1085.4|1080.4|1088|1083|1085.4|1080.4|178
1682654700000|2023-04-28 04:05:00|1085.5|1080.5|1085.2|1080.2|1085.7|1080.7|1084.9|1079.9|52
1682655000000|2023-04-28 04:10:00|1085.4|1080.4|1085.4|1080.4|1085.8|1080.8|1085.3|1080.3|34
1682655300000|2023-04-28 04:15:00|1085.3|1080.3|1085.1|1080.1|1085.5|1080.5|1085.1|1080.1|25
1682655600000|2023-04-28 04:20:00|1085.2|1080.2|1085.3|1080.3|1085.4|1080.4|1085.2|1080.2|6
1682656500000|2023-04-28 04:35:00|1085.5|1080.5|1085.8|1080.8|1085.8|1080.8|1085.5|1080.5|3
1682656800000|2023-04-28 04:40:00|1085.7|1080.7|1086|1081|1086.1|1081.1|1085.7|1080.7|24
1682657100000|2023-04-28 04:45:00|1086.1|1081.1|1086.3|1081.3|1086.6|1081.6|1086.1|1081.1|15
1682657400000|2023-04-28 04:50:00|1086.2|1081.2|1086.3|1081.3|1086.7|1081.7|1086.2|1081.2|13
1682657700000|2023-04-28 04:55:00|1086.4|1081.4|1086.4|1081.4|1086.5|1081.5|1086.3|1081.3|11
1682658000000|2023-04-28 05:00:00|1086.5|1081.5|1086.9|1081.9|1087|1082|1086.3|1081.3|11
1682658300000|2023-04-28 05:05:00|1087.1|1082.1|1086.5|1081.5|1087.1|1082.1|1086.5|1081.5|27
1682658600000|2023-04-28 05:10:00|1086.8|1081.8|1086.6|1081.6|1086.8|1081.8|1086.3|1081.3|27
1682658900000|2023-04-28 05:15:00|1086.5|1081.5|1086|1081|1086.7|1081.7|1085.7|1080.7|32
1682659200000|2023-04-28 05:20:00|1085.9|1080.9|1086.1|1081.1|1086.1|1081.1|1085.9|1080.9|13
1682659500000|2023-04-28 05:25:00|1086.2|1081.2|1086.4|1081.4|1086.5|1081.5|1086.1|1081.1|7
1682659800000|2023-04-28 05:30:00|1086.3|1081.3|1088.3|1083.3|1088.3|1083.3|1086.3|1081.3|80
1682660100000|2023-04-28 05:35:00|1088.2|1083.2|1087.2|1082.2|1088.3|1083.3|1087.2|1082.2|23
1682660400000|2023-04-28 05:40:00|1087.3|1082.3|1086|1081|1087.3|1082.3|1086|1081|14
1682660700000|2023-04-28 05:45:00|1085.7|1080.7|1084|1079|1086|1081|1084|1079|31
1682661000000|2023-04-28 05:50:00|1083.9|1078.9|1082.5|1077.5|1084|1079|1082|1077|29
1682661300000|2023-04-28 05:55:00|1082.4|1077.4|1082.6|1077.6|1082.6|1077.6|1082|1077|21
1682661600000|2023-04-28 06:00:00|1083|1078|1078.1|1073.1|1083|1078|1078.1|1073.1|72
1682661900000|2023-04-28 06:05:00|1078.2|1073.2|1079.1|1074.1|1079.1|1075.5|1077.2|1072.9|51
1682662200000|2023-04-28 06:10:00|1079.2|1074.2|1079|1074|1079.3|1076.1|1077.6|1073.8|28
1682662500000|2023-04-28 06:15:00|1079.1|1074.1|1079.1|1074.1|1079.2|1074.2|1078.9|1073.9|20
1682662800000|2023-04-28 06:20:00|1079.2|1074.2|1078.3|1073.3|1079.6|1074.6|1078.2|1073.2|35
1682663100000|2023-04-28 06:25:00|1078.2|1073.2|1080|1075|1080|1075|1078.2|1073.2|20
1682663400000|2023-04-28 06:30:00|1079.9|1074.9|1079.4|1074.4|1079.9|1074.9|1079.2|1074.2|22
1682663700000|2023-04-28 06:35:00|1079.5|1074.5|1079.4|1074.4|1080.1|1075.1|1079.3|1074.3|17
1682664000000|2023-04-28 06:40:00|1079.8|1074.8|1078.3|1073.3|1079.9|1074.9|1078.2|1073.2|42
1682664300000|2023-04-28 06:45:00|1078|1073|1079|1074|1079.4|1074.4|1077.4|1072.4|75
1682664600000|2023-04-28 06:50:00|1079.1|1074.1|1080.4|1075.4|1080.5|1075.5|1079.1|1074.1|46
1682664900000|2023-04-28 06:55:00|1080.3|1075.3|1078.4|1073.4|1080.3|1075.3|1078.1|1073.1|35
1682665200000|2023-04-28 07:00:00|1078.5|1073.5|1078.1|1073.1|1079.1|1074.1|1077.9|1072.9|54
1682665500000|2023-04-28 07:05:00|1078|1073|1077.2|1072.2|1078.3|1073.3|1076.9|1071.9|49
1682665800000|2023-04-28 07:10:00|1077.1|1072.1|1075.9|1070.9|1077.4|1072.4|1075.8|1070.8|39
1682666100000|2023-04-28 07:15:00|1075.8|1070.8|1074.5|1069.5|1076.2|1071.9|1073.3|1068.3|42
1682666400000|2023-04-28 07:20:00|1074.6|1069.6|1075.4|1070.4|1076|1071|1074.5|1069.5|38
1682666700000|2023-04-28 07:25:00|1075.2|1070.2|1074.2|1069.2|1075.2|1070.2|1073.8|1068.8|35
1682667000000|2023-04-28 07:30:00|1074.5|1069.5|1073.7|1068.7|1074.6|1069.6|1073.3|1068.3|25
1682667300000|2023-04-28 07:35:00|1073.8|1068.8|1072.1|1067.1|1073.8|1068.8|1071.7|1066.7|27
1682667600000|2023-04-28 07:40:00|1072.4|1067.4|1073.7|1068.7|1073.7|1068.7|1072.3|1067.3|22
1682667900000|2023-04-28 07:45:00|1073.8|1068.8|1074.6|1069.6|1074.7|1069.7|1073.7|1068.7|23
1682668200000|2023-04-28 07:50:00|1074.7|1069.7|1075.3|1070.3|1075.5|1070.5|1074.7|1069.7|11
1682668500000|2023-04-28 07:55:00|1075.1|1070.1|1075.2|1070.2|1075.2|1070.2|1075|1070|15
1682668800000|2023-04-28 08:00:00|1075.3|1070.3|1072.5|1070.7|1075.5|1071.1|1072.2|1069.5|52
1682669100000|2023-04-28 08:05:00|1072.4|1070.6|1072.7|1070.9|1072.8|1071|1072.2|1070.4|28
1682669400000|2023-04-28 08:10:00|1073.7|1068.7|1071.4|1069.6|1073.7|1070.1|1071.4|1068.5|24
1682669700000|2023-04-28 08:15:00|1071.2|1069.4|1071|1066|1071.3|1069.4|1069.1|1065.7|38
1682670000000|2023-04-28 08:20:00|1070.9|1065.9|1067.9|1062.9|1071.2|1066.2|1067.3|1062.3|75
1682670300000|2023-04-28 08:25:00|1068|1063|1068.5|1063.5|1068.8|1063.8|1067.8|1062.8|23
1682670600000|2023-04-28 08:30:00|1068.6|1063.6|1073.3|1068.3|1073.3|1068.3|1068.5|1063.5|23
1682670900000|2023-04-28 08:35:00|1073.4|1068.4|1073.2|1068.2|1073.4|1068.4|1072.9|1067.9|20
1682671200000|2023-04-28 08:40:00|1073.9|1068.9|1070.5|1065.5|1074|1069|1069.9|1064.9|53
1682671500000|2023-04-28 08:45:00|1070.3|1065.3|1070.6|1065.6|1071.6|1066.6|1070.3|1065.3|40
1682671800000|2023-04-28 08:50:00|1070.7|1065.7|1070.2|1065.2|1070.8|1065.8|1069.2|1064.2|51
1682672100000|2023-04-28 08:55:00|1070.3|1065.3|1072.2|1067.2|1072.2|1067.2|1070.2|1065.2|27
1682672400000|2023-04-28 09:00:00|1072.3|1067.3|1072.2|1067.2|1072.3|1067.3|1070.8|1065.8|55
1682672700000|2023-04-28 09:05:00|1072.3|1067.3|1071.2|1066.2|1072.5|1067.5|1071.2|1066.2|18
1682673000000|2023-04-28 09:10:00|1072.1|1067.1|1073.3|1068.3|1074.3|1069.3|1072.1|1067.1|29
1682673300000|2023-04-28 09:15:00|1073.2|1068.2|1073.8|1068.8|1073.8|1068.8|1073.2|1068.2|10
1682673600000|2023-04-28 09:20:00|1073.7|1068.7|1074.4|1069.4|1074.4|1069.4|1073.6|1068.6|19
1682673900000|2023-04-28 09:25:00|1074.3|1069.3|1074.2|1069.2|1074.3|1069.3|1074.1|1069.1|12
1682674200000|2023-04-28 09:30:00|1074.1|1069.1|1074.6|1069.6|1074.9|1069.9|1073.7|1068.7|15
1682674500000|2023-04-28 09:35:00|1074.5|1069.5|1074.6|1069.6|1074.7|1069.7|1074.5|1069.5|8
1682674800000|2023-04-28 09:40:00|1074.4|1069.4|1074|1069|1074.4|1069.4|1073.9|1068.9|8
1682681700000|2023-04-28 11:35:00|1074.1|1069.1|1074.4|1069.4|1074.4|1069.4|1074.1|1069.1|3
1682682000000|2023-04-28 11:40:00|1074.5|1069.5|1075.8|1070.8|1076.4|1071.4|1074.5|1069.5|16
1682682300000|2023-04-28 11:45:00|1075.9|1070.9|1076.2|1071.2|1076.6|1071.6|1075.3|1070.3|20
1682682600000|2023-04-28 11:50:00|1076.3|1071.3|1075.9|1070.9|1076.5|1071.5|1075.9|1070.9|15
1682682900000|2023-04-28 11:55:00|1076|1071|1076.5|1071.5|1076.6|1071.6|1075.9|1070.9|32
1682683200000|2023-04-28 12:00:00|1076.6|1071.6|1076.1|1071.1|1076.7|1071.7|1072.3|1067.3|90
1682683500000|2023-04-28 12:05:00|1076.2|1071.2|1074.2|1069.2|1076.6|1071.6|1073.6|1068.6|63
1682683800000|2023-04-28 12:10:00|1074.4|1069.4|1074.3|1069.3|1075.7|1070.7|1074.3|1069.3|52
1682684100000|2023-04-28 12:15:00|1074.2|1069.2|1074.2|1069.2|1075.3|1070.3|1073.5|1068.5|51
1682684400000|2023-04-28 12:20:00|1074.7|1069.7|1077.1|1072.1|1078.9|1073.9|1074.7|1069.7|119
1682684700000|2023-04-28 12:25:00|1077.3|1072.3|1077.6|1067.3|1077.8|1072.8|1074.5|1067.3|88
1682685000000|2023-04-28 12:30:00|1077.7|1067.6|1076.3|1071.3|1080.6|1075.6|1071.6|1065.7|552
1682685300000|2023-04-28 12:35:00|1076.2|1071.2|1076.2|1071.2|1079|1074.2|1075.4|1070.4|240
1682685600000|2023-04-28 12:40:00|1076.4|1071.4|1078.6|1073.6|1078.9|1073.9|1075.6|1070.6|131
1682685900000|2023-04-28 12:45:00|1078.5|1073.5|1077.9|1072.9|1080.2|1075.2|1077.2|1072.2|92
1682686200000|2023-04-28 12:50:00|1078.2|1073.2|1080.3|1075.3|1080.8|1075.8|1078.2|1073.2|155
1682686500000|2023-04-28 12:55:00|1080.5|1075.5|1079.5|1074.5|1080.7|1075.7|1078.4|1073.4|91
1682686800000|2023-04-28 13:00:00|1079.7|1074.7|1074.6|1069.6|1079.7|1074.7|1074.6|1069.6|109
1682687100000|2023-04-28 13:05:00|1074.8|1069.8|1074.3|1069.3|1075.5|1070.5|1071.4|1066.4|187
1682687400000|2023-04-28 13:10:00|1074.7|1069.7|1074.2|1069.2|1076|1071|1073.6|1068.6|89
1682687700000|2023-04-28 13:15:00|1074.4|1069.4|1073.5|1068.5|1075.6|1070.6|1073.2|1068.2|85
1682688000000|2023-04-28 13:20:00|1073.6|1068.6|1073.5|1068.5|1074.4|1069.4|1073.2|1068.2|69
1682688300000|2023-04-28 13:25:00|1073.4|1068.4|1073.4|1068.4|1075.4|1070.4|1073|1068|65
1682688600000|2023-04-28 13:30:00|1073.5|1068.5|1076.5|1071.5|1077.4|1072.4|1073.5|1068.5|112
1682688900000|2023-04-28 13:35:00|1076.6|1071.6|1074.9|1069.9|1077.2|1072.2|1074.6|1069.6|96
1682689200000|2023-04-28 13:40:00|1075|1070|1073.8|1068.8|1075.5|1071.2|1072.8|1068.5|78
1682689500000|2023-04-28 13:45:00|1073.9|1068.9|1072.3|1067.3|1074|1069|1072.1|1067.1|97
1682689800000|2023-04-28 13:50:00|1072.2|1067.2|1074.4|1069.4|1074.4|1069.4|1072.1|1067.1|62
1682690100000|2023-04-28 13:55:00|1074.6|1069.6|1077.9|1068.3|1077.9|1069.8|1072.9|1067.9|107
1682690400000|2023-04-28 14:00:00|1077.6|1068.2|1074.5|1069.5|1077.7|1070.4|1072.3|1067.3|163
1682690700000|2023-04-28 14:05:00|1074.4|1069.4|1074|1069|1075.2|1070.2|1072.9|1067.9|119
1682691000000|2023-04-28 14:10:00|1073.9|1068.9|1072.6|1067.6|1074.5|1069.5|1071.1|1066.1|103
1682691300000|2023-04-28 14:15:00|1072.9|1067.9|1073.9|1068.9|1074|1069|1072.2|1067.2|93
1682691600000|2023-04-28 14:20:00|1073.8|1068.8|1075.8|1070.8|1076.9|1071.9|1073.4|1068.4|72
1682691900000|2023-04-28 14:25:00|1075.6|1070.6|1075|1070|1075.7|1070.7|1073.4|1068.4|78
1682692200000|2023-04-28 14:30:00|1074.9|1069.9|1073.9|1068.9|1074.9|1069.9|1073|1068|72
1682692500000|2023-04-28 14:35:00|1073.8|1068.8|1076.7|1071.7|1078.1|1073.1|1073.1|1068.1|123
1682692800000|2023-04-28 14:40:00|1076.8|1071.8|1076.3|1071.3|1077.3|1072.3|1075.2|1070.2|112
1682693100000|2023-04-28 14:45:00|1076|1071|1076.3|1071.3|1077.3|1072.3|1075.8|1070.8|63
1682693400000|2023-04-28 14:50:00|1076.5|1071.5|1076|1071|1077.3|1072.3|1075.3|1070.3|71
1682693700000|2023-04-28 14:55:00|1076.1|1071.1|1076.8|1071.8|1076.9|1071.9|1075.9|1070.9|82
1682694000000|2023-04-28 15:00:00|1076.9|1071.9|1076.8|1071.8|1077|1072|1076.2|1071.2|88
1682694300000|2023-04-28 15:05:00|1076.9|1071.9|1076.2|1071.2|1077|1072|1076.1|1071.1|46
1682694900000|2023-04-28 15:15:00|1075.3|1070.3|1075.1|1070.1|1075.3|1070.3|1075.1|1070.1|4
1682695200000|2023-04-28 15:20:00|1075.2|1070.2|1075.9|1070.9|1075.9|1070.9|1075.2|1070.2|38
1682695500000|2023-04-28 15:25:00|1075.8|1070.8|1077.4|1072.4|1077.8|1073.7|1075.4|1070.8|27
1682695800000|2023-04-28 15:30:00|1077.3|1072.3|1077.6|1072.6|1078.1|1073.1|1077.3|1072.3|33
1682696100000|2023-04-28 15:35:00|1077.5|1072.5|1078.9|1073.9|1079.2|1074.2|1077.5|1072.5|34
1682696400000|2023-04-28 15:40:00|1079|1074|1077.8|1076|1080.6|1076.3|1077.3|1074|41
1682696700000|2023-04-28 15:45:00|1078|1076.2|1077.5|1075.7|1078.6|1076.8|1077.4|1075.6|63
1682697000000|2023-04-28 15:50:00|1077.7|1075.9|1077|1075.2|1077.7|1075.9|1076.8|1075|48
1682697300000|2023-04-28 15:55:00|1077.1|1075.3|1077.2|1075.4|1079.3|1075.8|1077.1|1074.2|19
1682697600000|2023-04-28 16:00:00|1077.3|1075.5|1076.8|1075|1078.9|1075.8|1076.6|1073.9|29
1682697900000|2023-04-28 16:05:00|1076.9|1075.1|1077.3|1075.5|1078.9|1075.5|1076.3|1073.8|40
1682698200000|2023-04-28 16:10:00|1078.9|1073.9|1076.8|1075|1079|1075.5|1076.8|1073.9|52
1682698500000|2023-04-28 16:15:00|1077|1075.2|1076.5|1074.7|1077.1|1075.3|1076.3|1074.5|38
1682699400000|2023-04-28 16:30:00|1077.7|1072.7|1079.8|1074.8|1080.1|1075.1|1077.7|1072.7|40
1682699700000|2023-04-28 16:35:00|1079.7|1074.7|1078.9|1077.1|1080.2|1077.1|1078.6|1074.7|34
1682700000000|2023-04-28 16:40:00|1079|1077.2|1080.2|1078.4|1081.6|1078.4|1078.8|1076.4|27
1682700300000|2023-04-28 16:45:00|1080|1078.2|1080.2|1078.4|1081.5|1078.6|1080|1076.3|23
1682700600000|2023-04-28 16:50:00|1080.3|1078.5|1081.4|1076.4|1081.5|1078.7|1080|1076.2|33
1682700900000|2023-04-28 16:55:00|1080.1|1078.3|1080.5|1078.7|1080.6|1078.8|1080.1|1078.3|23
1682701800000|2023-04-28 17:10:00|1082.4|1077.4|1082.2|1077.2|1082.6|1077.6|1082.1|1077.1|16
1682702100000|2023-04-28 17:15:00|1082.1|1077.1|1081.9|1076.9|1082.2|1077.2|1081.8|1076.8|19
1682702400000|2023-04-28 17:20:00|1082|1077|1081.7|1076.7|1082|1077|1081.6|1076.6|25
1682702700000|2023-04-28 17:25:00|1081.6|1076.6|1081.4|1076.4|1081.8|1076.8|1081.2|1076.2|20
1682703000000|2023-04-28 17:30:00|1081.5|1076.5|1081.1|1076.1|1081.7|1076.7|1081.1|1076.1|16
1682703300000|2023-04-28 17:35:00|1080.8|1075.8|1080.7|1075.7|1080.9|1075.9|1080.5|1075.5|20
1682703600000|2023-04-28 17:40:00|1080.8|1075.8|1081.3|1076.3|1081.7|1076.7|1080.8|1075.8|26
1682703900000|2023-04-28 17:45:00|1081.4|1076.4|1082|1077|1082.1|1077.1|1081.4|1076.4|18
1682704200000|2023-04-28 17:50:00|1081.9|1076.9|1081.3|1076.3|1081.9|1076.9|1080.9|1075.9|16
1682704500000|2023-04-28 17:55:00|1081.2|1076.2|1081.5|1076.5|1081.5|1076.5|1081.2|1076.2|8
1682704800000|2023-04-28 18:00:00|1081.4|1076.4|1081.2|1076.2|1081.7|1076.7|1081.2|1076.2|9
1682705100000|2023-04-28 18:05:00|1081.3|1076.3|1081.4|1076.4|1081.6|1076.6|1081.2|1076.2|19
1682705400000|2023-04-28 18:10:00|1081.3|1076.3|1081.2|1076.2|1081.4|1076.4|1081.1|1076.1|8
1682705700000|2023-04-28 18:15:00|1081.1|1076.1|1081.2|1076.2|1081.2|1076.2|1081.1|1076.1|12
1682706000000|2023-04-28 18:20:00|1081.1|1076.1|1081.1|1076.1|1081.2|1076.2|1081|1076|27
1682706300000|2023-04-28 18:25:00|1080.9|1075.9|1080.9|1075.9|1080.9|1075.9|1080.8|1075.8|7
1682706600000|2023-04-28 18:30:00|1080.8|1075.8|1080.7|1075.7|1080.9|1075.9|1080.7|1075.7|6
1682706900000|2023-04-28 18:35:00|1080.8|1075.8|1080.4|1075.4|1080.8|1075.8|1080.2|1075.2|26
1682707200000|2023-04-28 18:40:00|1080.3|1075.3|1080.3|1075.3|1080.3|1075.3|1080|1075|18
1682707500000|2023-04-28 18:45:00|1080.2|1075.2|1079.8|1074.8|1080.7|1075.7|1079.8|1074.8|24
1682707800000|2023-04-28 18:50:00|1079.9|1074.9|1079.8|1074.8|1079.9|1074.9|1079.7|1074.7|20
1682708100000|2023-04-28 18:55:00|1079.7|1074.7|1079.9|1074.9|1080|1075|1079.7|1074.7|11
1682708400000|2023-04-28 19:00:00|1079.8|1074.8|1079.3|1074.3|1079.9|1074.9|1079.2|1074.2|15
1682708700000|2023-04-28 19:05:00|1079.4|1074.4|1079.1|1074.1|1079.4|1074.4|1079.1|1074.1|14
1682709000000|2023-04-28 19:10:00|1079.2|1074.2|1079.1|1074.1|1079.2|1074.2|1079.1|1074.1|8
1682709300000|2023-04-28 19:15:00|1079.2|1074.2|1079.3|1074.3|1079.5|1074.5|1079.2|1074.2|12
1682709600000|2023-04-28 19:20:00|1079.4|1074.4|1080|1075|1080.1|1075.1|1079.4|1074.4|7
1682709900000|2023-04-28 19:25:00|1080.1|1075.1|1080.1|1075.1|1080.3|1075.3|1080.1|1075.1|8
1682710200000|2023-04-28 19:30:00|1080.2|1075.2|1079.9|1074.9|1080.2|1075.2|1079.9|1074.9|10
1682710500000|2023-04-28 19:35:00|1079.8|1074.8|1079.9|1074.9|1079.9|1074.9|1079.5|1074.5|18
1682710800000|2023-04-28 19:40:00|1080|1075|1079.8|1074.8|1080|1075|1079.8|1074.8|3
1682711400000|2023-04-28 19:50:00|1079.5|1074.5|1080|1075|1080.1|1075.1|1079.5|1074.5|6
1682711700000|2023-04-28 19:55:00|1080.1|1075.1|1080.1|1075.1|1080.1|1075.1|1080|1075|23
1682712000000|2023-04-28 20:00:00|1080.2|1075.2|1080.3|1075.3|1080.7|1075.7|1080.2|1075.2|26
1682712300000|2023-04-28 20:05:00|1080.4|1075.4|1080.4|1075.4|1080.4|1075.4|1080.3|1075.3|3
1682712600000|2023-04-28 20:10:00|1080.3|1075.3|1081.1|1076.1|1081.2|1076.2|1080.3|1075.3|9
1682712900000|2023-04-28 20:15:00|1081|1076|1080.6|1075.6|1081|1076|1080.6|1075.6|7
1682713200000|2023-04-28 20:20:00|1080.5|1075.5|1080|1075|1080.6|1075.6|1080|1075|15
1682713500000|2023-04-28 20:25:00|1079.8|1074.8|1079.1|1074.1|1080|1075|1078.9|1073.9|26
1682713800000|2023-04-28 20:30:00|1078.7|1073.7|1079|1074|1079.1|1074.1|1078.6|1073.6|13
1682714100000|2023-04-28 20:35:00|1079.1|1074.1|1078.7|1073.7|1079.2|1074.2|1078.7|1073.7|8
1682714400000|2023-04-28 20:40:00|1078.6|1073.6|1078.5|1073.5|1078.7|1073.7|1078.5|1073.5|7
1682714700000|2023-04-28 20:45:00|1078.6|1073.6|1079.1|1074.1|1079.3|1074.3|1078.5|1073.5|10
1682715000000|2023-04-28 20:50:00|1079.2|1074.2|1079.1|1074.1|1079.2|1074.2|1079.1|1074.1|2
1682715300000|2023-04-28 20:55:00|1079.2|1074.2|1082.9|1071.9|1083|1075.1|1079.2|1071.9|6
1682892000000|2023-04-30 22:00:00|1083|1072|1078.5|1073.5|1083|1075.7|1078.1|1072|48
1682892300000|2023-04-30 22:05:00|1078.4|1073.4|1078.8|1073.8|1078.8|1073.8|1078.1|1073.1|27
1682892600000|2023-04-30 22:10:00|1079|1074|1078.6|1073.6|1079.1|1074.1|1078.3|1073.3|16
1682892900000|2023-04-30 22:15:00|1078.3|1073.3|1078.8|1073.8|1079.2|1074.2|1078.3|1073.3|34
1682893200000|2023-04-30 22:20:00|1078.7|1073.7|1077.6|1072.6|1078.9|1073.9|1077.5|1072.5|33
1682893500000|2023-04-30 22:25:00|1077.5|1072.5|1077|1072|1077.9|1072.9|1076.8|1071.8|26
1682893800000|2023-04-30 22:30:00|1076.9|1071.9|1077|1072|1077.4|1072.4|1076.9|1071.9|38
1682894100000|2023-04-30 22:35:00|1076.9|1071.9|1076.3|1071.3|1077.6|1072.6|1076.2|1071.2|26
1682894400000|2023-04-30 22:40:00|1076.4|1071.4|1076.6|1071.6|1076.7|1071.7|1076.2|1071.2|25
1682894700000|2023-04-30 22:45:00|1076.7|1071.7|1076.7|1071.7|1076.9|1071.9|1076.3|1071.3|17
1682895000000|2023-04-30 22:50:00|1076.6|1071.6|1076.1|1071.1|1076.9|1071.9|1076.1|1071.1|14
1682895300000|2023-04-30 22:55:00|1076.2|1071.2|1076.7|1071.7|1076.7|1071.7|1076.2|1071.2|8
1682895600000|2023-04-30 23:00:00|1077|1071.7|1076.6|1071.3|1077|1071.7|1076.5|1071.2|7
1682895900000|2023-04-30 23:05:00|1076.5|1071.2|1076.5|1071.2|1076.6|1071.3|1076.2|1070.9|19
1682896200000|2023-04-30 23:10:00|1076.4|1071.1|1076.4|1071.1|1076.5|1071.2|1076.2|1070.9|18
1682896500000|2023-04-30 23:15:00|1076.2|1070.9|1075.9|1070.6|1076.4|1071.1|1075.9|1070.6|9
1682896800000|2023-04-30 23:20:00|1075.8|1070.5|1075.9|1070.6|1076|1070.7|1075.8|1070.5|5
1682897100000|2023-04-30 23:25:00|1076|1070.7|1075.7|1070.4|1076.2|1070.9|1075.7|1070.4|15
1682897400000|2023-04-30 23:30:00|1075.8|1070.5|1076.1|1070.8|1076.1|1070.8|1075.6|1070.3|10
1682897700000|2023-04-30 23:35:00|1075.7|1070.4|1075.1|1069.8|1075.7|1070.4|1075.1|1069.8|8
1682898000000|2023-04-30 23:40:00|1075|1069.7|1073.9|1068.6|1075|1069.7|1073.9|1068.6|27
1682898300000|2023-04-30 23:45:00|1073.7|1068.7|1073.8|1068.8|1073.9|1068.9|1073.6|1068.6|28
1682898600000|2023-04-30 23:50:00|1073.9|1068.9|1074|1069|1074.3|1069.3|1073.6|1068.6|13
1682898900000|2023-04-30 23:55:00|1073.9|1068.9|1073.6|1068.6|1074.2|1069.2|1073.6|1068.6|22
1682899200000|2023-05-01 00:00:00|1073.9|1068.6|1074.6|1069.3|1075|1069.7|1073.9|1068.6|28
1682899500000|2023-05-01 00:05:00|1074.7|1069.4|1074.5|1069.2|1075|1069.7|1074.2|1068.9|24
1682899800000|2023-05-01 00:10:00|1074.6|1069.3|1074|1068.7|1074.7|1069.4|1073.9|1068.6|26
1682900100000|2023-05-01 00:15:00|1073.8|1068.5|1072.1|1066.8|1073.8|1068.5|1071.8|1066.5|21
1682900400000|2023-05-01 00:20:00|1072.2|1066.9|1072.2|1066.9|1072.2|1066.9|1071.9|1066.6|8
1682900700000|2023-05-01 00:25:00|1072.3|1067|1071.7|1066.4|1072.3|1067|1071.6|1066.3|15
1682901000000|2023-05-01 00:30:00|1071.9|1066.6|1073.1|1067.8|1073.1|1067.8|1071.8|1066.5|15
1682901300000|2023-05-01 00:35:00|1072.8|1067.5|1072.3|1067|1072.8|1067.5|1072|1066.7|15
1682901600000|2023-05-01 00:40:00|1072.4|1067.1|1072.7|1067.4|1072.8|1067.5|1072.3|1067|10
1682901900000|2023-05-01 00:45:00|1072.8|1067.5|1072.8|1067.5|1072.8|1067.5|1072.6|1067.3|11
1682902200000|2023-05-01 00:50:00|1073|1067.7|1072.5|1067.2|1073|1067.7|1072.5|1067.2|13
1682902500000|2023-05-01 00:55:00|1072.6|1067.3|1072.3|1067|1072.7|1067.4|1072.3|1067|15
1682902800000|2023-05-01 01:00:00|1072.4|1067.1|1072.2|1066.9|1072.4|1067.1|1072.1|1066.8|9
1682903100000|2023-05-01 01:05:00|1072.3|1067|1072.1|1066.8|1072.3|1067|1072.1|1066.8|15
1682903400000|2023-05-01 01:10:00|1072|1066.7|1072|1066.7|1072.3|1067|1071.9|1066.6|15
1682903700000|2023-05-01 01:15:00|1071.9|1066.6|1072.5|1067.2|1072.5|1067.2|1071.8|1066.5|10
1682904000000|2023-05-01 01:20:00|1072.4|1067.1|1072.8|1067.5|1072.8|1067.5|1072.4|1067.1|5
1682904300000|2023-05-01 01:25:00|1072.9|1067.6|1073.2|1067.9|1073.3|1068|1072.5|1067.2|13
1682904600000|2023-05-01 01:30:00|1073.1|1067.8|1073.2|1067.9|1073.2|1067.9|1072.6|1067.3|12
1682904900000|2023-05-01 01:35:00|1073.3|1068|1073.1|1067.8|1073.4|1068.1|1072.9|1067.6|11
1682905200000|2023-05-01 01:40:00|1073.2|1067.9|1072.6|1067.3|1073.2|1067.9|1072.5|1067.2|13
1682905500000|2023-05-01 01:45:00|1072.7|1067.4|1072.3|1067|1072.7|1067.4|1072.3|1067|9
1682905800000|2023-05-01 01:50:00|1072.4|1067.1|1072.3|1067|1072.6|1067.3|1072.3|1067|10
1682906100000|2023-05-01 01:55:00|1072.5|1067.2|1073.2|1067.9|1073.4|1068.1|1072.5|1067.2|12
1682906400000|2023-05-01 02:00:00|1073.1|1067.8|1072.9|1067.6|1073.1|1067.8|1072.6|1067.3|14
1682906700000|2023-05-01 02:05:00|1072.8|1067.5|1073.6|1068.3|1073.6|1068.3|1072.8|1067.5|13
1682907000000|2023-05-01 02:10:00|1073.7|1068.4|1073.9|1068.6|1073.9|1068.6|1073.7|1068.4|5
1682907300000|2023-05-01 02:15:00|1073.6|1068.6|1073.3|1068.3|1073.6|1068.6|1073.1|1068.1|9
1682907600000|2023-05-01 02:20:00|1073.4|1068.4|1073.6|1068.6|1073.6|1068.6|1073.2|1068.2|13
1682907900000|2023-05-01 02:25:00|1073.8|1068.8|1073.4|1068.4|1073.8|1068.8|1073.3|1068.3|6
1682908200000|2023-05-01 02:30:00|1073.6|1068.3|1074|1068.7|1074|1068.7|1073.6|1068.3|8
1682908500000|2023-05-01 02:35:00|1073.9|1068.6|1074.9|1069.6|1074.9|1069.6|1073.9|1068.6|10
1682908800000|2023-05-01 02:40:00|1074.7|1069.4|1074.6|1069.3|1074.9|1069.6|1074.6|1069.3|7
1682909100000|2023-05-01 02:45:00|1074.4|1069.1|1074.4|1069.1|1074.4|1069.1|1074.2|1068.9|4
1682909400000|2023-05-01 02:50:00|1074.1|1068.8|1073.8|1068.5|1074.1|1068.8|1073.7|1068.4|6
1682909700000|2023-05-01 02:55:00|1073.7|1068.4|1073.8|1068.5|1073.8|1068.5|1073.6|1068.3|4
1682910000000|2023-05-01 03:00:00|1073.6|1068.3|1073.2|1067.9|1073.6|1068.3|1073.2|1067.9|5
1682910300000|2023-05-01 03:05:00|1073|1067.7|1073.8|1068.5|1074|1068.7|1073|1067.7|11
1682910600000|2023-05-01 03:10:00|1073.7|1068.4|1074.3|1069|1074.3|1069|1073.7|1068.4|11
1682910900000|2023-05-01 03:15:00|1074.1|1068.8|1073.8|1068.5|1074.2|1068.9|1073.8|1068.5|8
1682911200000|2023-05-01 03:20:00|1073.7|1068.4|1073.6|1068.3|1074.2|1068.9|1073.6|1068.3|15
1682911500000|2023-05-01 03:25:00|1073.7|1068.4|1073.9|1068.6|1074|1068.7|1073.6|1068.3|15
1682911800000|2023-05-01 03:30:00|1073.7|1068.4|1073.7|1068.4|1073.7|1068.4|1073.2|1067.9|12
1682912100000|2023-05-01 03:35:00|1073.8|1068.5|1073.8|1068.5|1074.2|1068.9|1073.7|1068.4|9
1682912400000|2023-05-01 03:40:00|1073.9|1068.6|1073.5|1068.5|1073.9|1068.6|1073.4|1068.3|11
1682912700000|2023-05-01 03:45:00|1073.6|1068.6|1073.6|1068.6|1073.7|1068.7|1073.5|1068.5|10
1682913000000|2023-05-01 03:50:00|1073.5|1068.5|1073.8|1068.8|1073.9|1068.9|1073.3|1068.3|13
1682913300000|2023-05-01 03:55:00|1073.9|1068.9|1074.7|1069.7|1074.7|1069.7|1073.8|1068.8|4
1682913600000|2023-05-01 04:00:00|1074.6|1069.6|1074.5|1069.5|1074.6|1069.6|1074.3|1069.3|5
1682913900000|2023-05-01 04:05:00|1074.6|1069.6|1074.4|1069.4|1074.6|1069.6|1074.1|1069.1|12
1682914200000|2023-05-01 04:10:00|1074.7|1069.7|1076.1|1071.1|1076.1|1071.1|1074.6|1069.6|18
1682914500000|2023-05-01 04:15:00|1076|1071|1076.2|1071.2|1076.3|1071.3|1075.9|1070.9|15
1682914800000|2023-05-01 04:20:00|1076.3|1071.3|1077|1072|1077|1072|1076.3|1071.3|4
1682915100000|2023-05-01 04:25:00|1076.9|1071.9|1077.3|1072.3|1077.6|1072.6|1076.8|1071.8|19
1682915400000|2023-05-01 04:30:00|1077|1072|1076.8|1071.8|1077.1|1072.1|1076.8|1071.8|6
1682915700000|2023-05-01 04:35:00|1076.4|1071.4|1076.2|1071.2|1076.4|1071.4|1075.9|1070.9|15
1682916300000|2023-05-01 04:45:00|1076.3|1071.3|1074.8|1073|1076.3|1073.1|1074.8|1071.3|3
1682916600000|2023-05-01 04:50:00|1076.4|1071.4|1075.9|1070.9|1076.4|1071.4|1075.8|1070.8|14
1682916900000|2023-05-01 04:55:00|1075.8|1070.8|1076.2|1071.2|1076.2|1071.2|1075.4|1070.4|17
1682917200000|2023-05-01 05:00:00|1076.1|1071.1|1076|1071|1076.2|1071.2|1075.9|1070.9|10
1682917500000|2023-05-01 05:05:00|1075.9|1070.9|1075.9|1070.9|1076|1071|1075.8|1070.8|7
1682917800000|2023-05-01 05:10:00|1075.8|1070.8|1075.9|1070.9|1076|1071|1075.7|1070.7|18
1682918100000|2023-05-01 05:15:00|1076|1071|1076|1071|1076|1071|1076|1071|1
1682918400000|2023-05-01 05:20:00|1075.2|1070.2|1074.1|1069.1|1075.2|1070.8|1072.5|1068.6|25
1682918700000|2023-05-01 05:25:00|1074.2|1069.2|1072.7|1070.9|1074.2|1070.9|1072.7|1069|13
1682919000000|2023-05-01 05:30:00|1072.6|1070.8|1074.1|1069.1|1074.2|1070.8|1072.6|1068.8|14
1682919300000|2023-05-01 05:35:00|1072.7|1070.9|1072.8|1071|1074.2|1071.1|1072.6|1069|19
1682919600000|2023-05-01 05:40:00|1072.9|1071.1|1073.2|1071.4|1073.2|1071.4|1072.8|1071|8
1682920800000|2023-05-01 06:00:00|1077.3|1072.3|1074.3|1069.3|1077.3|1072.3|1074.2|1069.2|53
1682921100000|2023-05-01 06:05:00|1074.4|1069.4|1075|1070|1075|1070|1074.4|1069.4|23
1682921400000|2023-05-01 06:10:00|1075.1|1070.1|1076|1071|1076|1071|1075|1070|20
1682921700000|2023-05-01 06:15:00|1075.9|1070.9|1075.4|1070.4|1076.2|1071.2|1075.2|1070.2|29
1682922000000|2023-05-01 06:20:00|1075.1|1070.1|1075|1070|1075.5|1070.5|1074.9|1069.9|15
1682922300000|2023-05-01 06:25:00|1074.9|1069.9|1073.5|1068.5|1075|1070|1073|1068|24
1682922600000|2023-05-01 06:30:00|1073.4|1068.4|1073.8|1068.8|1073.8|1068.8|1073.3|1068.3|10
1682922900000|2023-05-01 06:35:00|1073.9|1068.9|1073.5|1068.5|1074.3|1069.3|1073.5|1068.5|13
1682923200000|2023-05-01 06:40:00|1073.4|1068.4|1074.6|1069.6|1074.7|1069.7|1073|1068|27
1682923500000|2023-05-01 06:45:00|1074.5|1069.5|1074.6|1069.6|1074.9|1069.9|1074.5|1069.5|14
1682923800000|2023-05-01 06:50:00|1074.5|1069.5|1073.8|1068.8|1074.5|1069.5|1073.4|1068.4|14
1682924100000|2023-05-01 06:55:00|1073.9|1068.9|1073.8|1068.8|1073.9|1068.9|1073.2|1068.2|29
1682924400000|2023-05-01 07:00:00|1073.7|1068.7|1073.6|1068.6|1074.6|1069.6|1072.9|1067.9|57
1682924700000|2023-05-01 07:05:00|1073.5|1068.5|1073.8|1068.8|1074.1|1069.1|1073.4|1068.4|21
1682925000000|2023-05-01 07:10:00|1073.7|1068.7|1073.9|1068.9|1073.9|1068.9|1073.7|1068.7|15
1682925300000|2023-05-01 07:15:00|1073.8|1068.8|1074.6|1069.6|1074.7|1069.7|1073.8|1068.8|18
1682925600000|2023-05-01 07:20:00|1074.4|1069.4|1074.7|1069.7|1074.8|1069.8|1074.2|1069.2|16
1682925900000|2023-05-01 07:25:00|1074.8|1069.8|1073.8|1068.8|1074.8|1069.8|1073.4|1068.4|34
1682926200000|2023-05-01 07:30:00|1073.9|1068.9|1073.6|1068.6|1074.3|1069.3|1073.1|1068.1|40
1682926500000|2023-05-01 07:35:00|1073.5|1068.5|1073.4|1068.4|1073.8|1068.8|1073.2|1068.2|24
1682926800000|2023-05-01 07:40:00|1073.3|1068.3|1073.2|1068.2|1073.3|1068.3|1072.7|1067.7|13
1682927100000|2023-05-01 07:45:00|1073.1|1068.1|1073.1|1068.1|1073.5|1068.5|1072.7|1067.7|90
1682927400000|2023-05-01 07:50:00|1073.4|1068.4|1073.2|1068.2|1073.4|1068.4|1072.5|1067.5|102
1682927700000|2023-05-01 07:55:00|1073|1068|1073.2|1068.2|1073.5|1068.5|1073|1068|78
1682928000000|2023-05-01 08:00:00|1073.1|1068.1|1073|1068|1073.6|1068.6|1072.1|1067.1|59
1682928300000|2023-05-01 08:05:00|1073.1|1068.1|1073.1|1068.1|1073.4|1068.4|1072.3|1067.3|54
1682928600000|2023-05-01 08:10:00|1073.2|1068.2|1072.8|1067.8|1073.2|1068.2|1072.4|1067.4|33
1682928900000|2023-05-01 08:15:00|1072.5|1067.5|1072.6|1067.6|1072.9|1067.9|1072.4|1067.4|16
1682929200000|2023-05-01 08:20:00|1072.7|1067.7|1073.2|1068.2|1073.3|1068.3|1072.7|1067.7|16
1682929500000|2023-05-01 08:25:00|1073.3|1068.3|1072.4|1067.4|1073.4|1068.4|1072.4|1067.4|24
1682929800000|2023-05-01 08:30:00|1072.1|1067.1|1070|1065|1072.3|1067.3|1069.7|1064.7|66
1682930100000|2023-05-01 08:35:00|1069.9|1064.9|1069.9|1064.9|1070.6|1065.6|1069.8|1064.8|30
1682930400000|2023-05-01 08:40:00|1069.6|1064.6|1069.8|1064.8|1070.6|1065.6|1069.3|1064.3|61
1682930700000|2023-05-01 08:45:00|1069.6|1064.6|1071.3|1066.3|1072|1067|1069.4|1064.4|27
1682931000000|2023-05-01 08:50:00|1071|1066|1070.3|1065.3|1071.2|1066.2|1070.3|1065.3|21
1682931300000|2023-05-01 08:55:00|1070.2|1065.2|1070.5|1065.5|1070.6|1065.6|1070.2|1065.2|8
1682931600000|2023-05-01 09:00:00|1070.4|1065.4|1070.7|1065.7|1070.9|1065.9|1070.1|1065.1|28
1682931900000|2023-05-01 09:05:00|1070.8|1065.8|1071|1066|1071.3|1066.3|1070.4|1065.4|17
1682932200000|2023-05-01 09:10:00|1071.2|1066.2|1072.4|1067.4|1072.6|1067.6|1071.1|1066.1|29
1682932500000|2023-05-01 09:15:00|1072.2|1067.2|1073.5|1068.5|1073.5|1068.5|1072.2|1067.2|22
1682932800000|2023-05-01 09:20:00|1073.6|1068.6|1073.8|1068.8|1074.1|1069.1|1073.2|1068.2|27
1682933100000|2023-05-01 09:25:00|1073.7|1068.7|1073.7|1068.7|1073.8|1068.8|1073.6|1068.6|15
1682933400000|2023-05-01 09:30:00|1074|1069|1074.2|1069.2|1074.3|1069.3|1074|1069|18
1682933700000|2023-05-01 09:35:00|1074.1|1069.1|1073.6|1068.6|1074.1|1069.1|1073.3|1068.3|10
1682934000000|2023-05-01 09:40:00|1073.7|1068.7|1073.8|1068.8|1073.8|1068.8|1073.1|1068.1|21
1682934300000|2023-05-01 09:45:00|1073.7|1068.7|1075.3|1070.3|1075.5|1070.5|1073.5|1068.5|20
1682934600000|2023-05-01 09:50:00|1075.4|1070.4|1075.5|1070.5|1076|1071|1075.4|1070.4|12
1682934900000|2023-05-01 09:55:00|1075.4|1070.4|1075.9|1070.9|1075.9|1070.9|1075.4|1070.4|24
1682935200000|2023-05-01 10:00:00|1076|1071|1077.5|1072.5|1077.5|1072.5|1076|1071|33
1682935500000|2023-05-01 10:05:00|1077.4|1072.4|1078.6|1073.6|1078.8|1073.8|1077.4|1072.4|30
1682935800000|2023-05-01 10:10:00|1078.4|1073.4|1080.2|1075.2|1081|1076|1078.4|1073.4|60
1682936100000|2023-05-01 10:15:00|1080.3|1075.3|1080.3|1075.3|1081.7|1076.7|1080.3|1075.3|46
1682936400000|2023-05-01 10:20:00|1080.6|1075.6|1080.9|1075.9|1081|1076|1080.6|1075.6|21
1682936700000|2023-05-01 10:25:00|1081|1076|1083.4|1078.4|1083.6|1078.6|1081|1076|49
1682937000000|2023-05-01 10:30:00|1083.5|1078.5|1083.6|1078.6|1083.8|1078.8|1082.7|1077.7|27
1682937300000|2023-05-01 10:35:00|1084|1079|1084.5|1079.5|1084.8|1079.8|1083.9|1078.9|21
1682937600000|2023-05-01 10:40:00|1084.6|1079.6|1085.7|1080.7|1085.7|1080.7|1084.5|1079.5|29
1682937900000|2023-05-01 10:45:00|1085.6|1080.6|1085.7|1080.7|1085.9|1080.9|1084.8|1079.8|40
1682938200000|2023-05-01 10:50:00|1085.5|1080.5|1085.6|1080.6|1086|1081|1085.4|1080.4|147
1682938500000|2023-05-01 10:55:00|1085.7|1080.7|1086.6|1081.6|1086.7|1081.7|1085.7|1080.7|15
1682938800000|2023-05-01 11:00:00|1086.5|1081.5|1085.9|1080.9|1086.5|1081.5|1085.4|1080.4|24
1682939100000|2023-05-01 11:05:00|1086|1081|1083.7|1078.7|1086|1081|1083.7|1078.7|27
1682939400000|2023-05-01 11:10:00|1083.8|1078.8|1082.4|1077.4|1083.8|1078.8|1081.9|1076.9|29
1682939700000|2023-05-01 11:15:00|1082.5|1077.5|1084.9|1079.9|1084.9|1079.9|1082.5|1077.5|25
1682940000000|2023-05-01 11:20:00|1085|1080|1085.4|1080.4|1085.7|1080.7|1084.6|1079.6|31
1682940300000|2023-05-01 11:25:00|1085.5|1080.5|1084.8|1079.8|1085.6|1080.6|1084.8|1079.8|11
1682940600000|2023-05-01 11:30:00|1084.9|1079.9|1084.9|1079.9|1085.2|1080.2|1084.6|1079.6|15
1682940900000|2023-05-01 11:35:00|1085.2|1080.2|1085.5|1080.5|1085.9|1080.9|1085.2|1080.2|18
1682941200000|2023-05-01 11:40:00|1085.7|1080.7|1085.8|1080.8|1085.8|1080.8|1085.2|1080.2|20
1682941500000|2023-05-01 11:45:00|1085.7|1080.7|1086|1081|1086|1081|1085.7|1080.7|27
1682941800000|2023-05-01 11:50:00|1085.9|1080.9|1085.7|1080.7|1086.7|1081.7|1084.3|1079.3|67
1682942100000|2023-05-01 11:55:00|1085.8|1080.8|1085.9|1080.9|1086.1|1081.1|1085.6|1080.6|14
1682942400000|2023-05-01 12:00:00|1085.8|1080.8|1085.8|1080.8|1086.1|1082.8|1084.5|1080.5|54
1682942700000|2023-05-01 12:05:00|1085.6|1080.6|1085.6|1080.6|1085.7|1080.7|1085|1080|29
1682943000000|2023-05-01 12:10:00|1085.7|1080.7|1085.5|1080.5|1086.2|1081.2|1084.8|1079.8|47
1682943300000|2023-05-01 12:15:00|1085.7|1080.7|1085.8|1080.8|1086.2|1082.9|1084.6|1080.4|39
1682943600000|2023-05-01 12:20:00|1085.9|1080.9|1090.4|1085.4|1091.4|1086.4|1085.4|1080.8|107
1682943900000|2023-05-01 12:25:00|1090.6|1085.6|1094.2|1089.2|1095.2|1090.2|1090.4|1085.4|109
1682944200000|2023-05-01 12:30:00|1094.4|1089.4|1092.4|1087.4|1094.8|1089.8|1092.4|1087.4|108
1682944500000|2023-05-01 12:35:00|1092.5|1087.5|1093.2|1088.2|1093.9|1088.9|1092.4|1087.4|129
1682944800000|2023-05-01 12:40:00|1093.1|1088.1|1092.3|1087.3|1093.1|1088.1|1090|1085|83
1682945100000|2023-05-01 12:45:00|1092.4|1087.4|1089.5|1084.5|1092.4|1087.4|1089.4|1084.4|59
1682945400000|2023-05-01 12:50:00|1089.8|1084.8|1089.3|1084.3|1090|1085|1088.2|1083.2|153
1682945700000|2023-05-01 12:55:00|1089.2|1084.2|1090.3|1085.3|1091|1086|1088.3|1083.3|152
1682946000000|2023-05-01 13:00:00|1090.4|1085.4|1091.9|1086.9|1093.3|1088.3|1089.9|1084.9|160
1682946300000|2023-05-01 13:05:00|1091.4|1086.4|1092.1|1087.1|1092.5|1087.5|1089.2|1084.2|75
1682946600000|2023-05-01 13:10:00|1092.3|1087.3|1093.5|1088.5|1093.7|1088.7|1092.3|1087.3|45
1682946900000|2023-05-01 13:15:00|1093.6|1088.6|1091.7|1086.7|1093.7|1088.7|1091.7|1086.7|55
1682947200000|2023-05-01 13:20:00|1091.6|1086.6|1090.7|1085.7|1092|1087|1090.5|1085.5|72
1682947500000|2023-05-01 13:25:00|1090.5|1085.5|1090.6|1085.6|1090.6|1085.6|1089.1|1084.1|48
1682947800000|2023-05-01 13:30:00|1090.8|1085.8|1087.4|1082.4|1091.1|1086.1|1087.3|1082.3|122
1682948100000|2023-05-01 13:35:00|1087.2|1082.2|1089.9|1084.9|1089.9|1084.9|1086.7|1081.7|108
1682948400000|2023-05-01 13:40:00|1089.8|1084.8|1089.7|1079.1|1090|1085|1086.7|1079.1|86
1682948700000|2023-05-01 13:45:00|1089.4|1079.8|1084.4|1079.4|1089.6|1082.3|1084.3|1079.3|79
1682949000000|2023-05-01 13:50:00|1084.3|1079.3|1084.2|1079.2|1085.3|1080.3|1081.4|1076.6|97
1682949300000|2023-05-01 13:55:00|1084.1|1079.1|1085|1080|1087|1080|1082.4|1077.4|104
1682949600000|2023-05-01 14:00:00|1083.8|1078.8|1080.4|1075.4|1083.8|1078.8|1078.3|1072.3|304
1682949900000|2023-05-01 14:05:00|1080|1075|1080.9|1075.9|1082.1|1077.1|1078.5|1073.5|208
1682950200000|2023-05-01 14:10:00|1080.8|1075.8|1078.7|1073.7|1081.1|1076.1|1077.6|1072.6|184
1682950500000|2023-05-01 14:15:00|1078.6|1073.6|1079.2|1074.2|1079.9|1074.9|1078.2|1073.2|176
1682950800000|2023-05-01 14:20:00|1079.1|1074.1|1073.9|1068.9|1079.2|1074.2|1071.7|1066.7|186
1682951100000|2023-05-01 14:25:00|1074|1069|1075.3|1070.3|1076.7|1071.7|1074|1069|115
1682951400000|2023-05-01 14:30:00|1075.4|1070.4|1074.3|1069.3|1075.4|1070.4|1073|1068|85
1682951700000|2023-05-01 14:35:00|1074.2|1069.2|1075.4|1070.4|1076.2|1071.2|1074.1|1069.1|90
1682952000000|2023-05-01 14:40:00|1076.4|1071.4|1075.5|1070.5|1076.9|1071.9|1074.8|1069.8|49
1682952300000|2023-05-01 14:45:00|1075.6|1070.6|1075.9|1070.9|1076.3|1071.3|1074.6|1069.6|44
1682952600000|2023-05-01 14:50:00|1076|1071|1076.4|1071.4|1077|1072|1075.6|1070.6|45
1682952900000|2023-05-01 14:55:00|1076.3|1071.3|1073.7|1068.7|1076.4|1071.4|1073.2|1068.2|64
1682953200000|2023-05-01 15:00:00|1073.6|1068.6|1071.7|1066.7|1073.6|1068.6|1071.2|1066.2|72
1682953500000|2023-05-01 15:05:00|1071.6|1066.6|1067|1062|1072.1|1067.1|1066.4|1061.4|154
1682953800000|2023-05-01 15:10:00|1067.1|1062.1|1068.1|1063.1|1068.6|1063.6|1065.9|1060.9|101
1682954100000|2023-05-01 15:15:00|1068|1063|1066.3|1061.3|1068|1063|1064.7|1059.7|126
1682954400000|2023-05-01 15:20:00|1066|1061|1065.3|1060.3|1067.5|1062.5|1064.8|1059.8|135
1682954700000|2023-05-01 15:25:00|1065.6|1060.6|1064.4|1059.4|1066.1|1061.1|1064.4|1059.4|112
1682955000000|2023-05-01 15:30:00|1064.5|1059.5|1064.7|1059.7|1064.8|1059.8|1063.5|1058.5|74
1682955300000|2023-05-01 15:35:00|1064.5|1059.5|1064.7|1059.7|1066.1|1061.1|1064|1059|69
1682955600000|2023-05-01 15:40:00|1064.8|1059.8|1065|1060|1065.9|1060.9|1064.7|1059.7|78
1682955900000|2023-05-01 15:45:00|1065.1|1060.1|1065.5|1060.5|1065.9|1060.9|1064.3|1059.3|67
1682956200000|2023-05-01 15:50:00|1065.6|1060.6|1063.8|1058.8|1066.4|1061.4|1063.8|1058.8|26
1682956500000|2023-05-01 15:55:00|1063.9|1058.9|1065.7|1060.7|1065.8|1060.8|1063.9|1058.9|36
1682956800000|2023-05-01 16:00:00|1065.8|1060.8|1064.5|1059.5|1065.8|1060.8|1064.4|1059.4|42
1682957100000|2023-05-01 16:05:00|1064.4|1059.4|1064.6|1059.6|1064.9|1059.9|1064.4|1059.4|28
1682957400000|2023-05-01 16:10:00|1064.2|1059.2|1064.1|1059.1|1064.3|1059.3|1064|1059|11
1682957700000|2023-05-01 16:15:00|1064|1059|1064.3|1059.3|1064.4|1059.4|1063.8|1058.8|47
1682958000000|2023-05-01 16:20:00|1064.4|1059.4|1064.7|1059.7|1065.6|1060.6|1064.1|1059.1|78
1682958300000|2023-05-01 16:25:00|1064.6|1059.6|1064.2|1059.2|1064.7|1059.7|1063.8|1058.8|67
1682958600000|2023-05-01 16:30:00|1064.3|1059.3|1059.1|1057.3|1064.8|1059.8|1059|1055.2|155
1682958900000|2023-05-01 16:35:00|1059.2|1057.4|1062.4|1057.4|1063.6|1059.7|1058.9|1055.1|134
1682959200000|2023-05-01 16:40:00|1062.5|1057.5|1062.1|1057.1|1062.7|1059.1|1060.8|1056.7|60
1682959500000|2023-05-01 16:45:00|1062|1057|1061.4|1056.4|1062.2|1057.2|1061.4|1056.4|34
1682959800000|2023-05-01 16:50:00|1061.5|1056.5|1061.6|1056.6|1061.8|1056.8|1061.4|1056.4|26
1682960100000|2023-05-01 16:55:00|1061.5|1056.5|1061.3|1056.3|1061.6|1056.6|1061.3|1056.3|23
1682960400000|2023-05-01 17:00:00|1056.4|1054.6|1055.8|1054|1056.7|1054.9|1055.7|1053.9|24
1682960700000|2023-05-01 17:05:00|1055.7|1053.9|1054.4|1052.6|1057.2|1053.9|1054.2|1050.9|57
1682961000000|2023-05-01 17:10:00|1054.3|1052.5|1054.7|1052.9|1056.3|1053.5|1054.1|1051.2|43
1682961300000|2023-05-01 17:15:00|1054.6|1052.8|1056.8|1051.8|1057.1|1053.5|1053.9|1050.8|35
1682961600000|2023-05-01 17:20:00|1056.9|1051.9|1057|1052|1057.1|1053.6|1055.3|1051.7|31
1682961900000|2023-05-01 17:25:00|1057.1|1052.1|1056.7|1051.7|1057.1|1053.7|1055|1051.6|38
1682962200000|2023-05-01 17:30:00|1056.6|1051.6|1056.6|1051.6|1056.7|1051.7|1056.3|1051.3|20
1682962500000|2023-05-01 17:35:00|1056.7|1051.7|1056.6|1051.6|1056.7|1053.3|1055.1|1051.5|19
1682962800000|2023-05-01 17:40:00|1056.5|1051.5|1056.7|1051.7|1056.8|1053.6|1055.2|1051.5|16
1682964000000|2023-05-01 18:00:00|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058.1|1053.1|5
1682964300000|2023-05-01 18:05:00|1058.1|1053.1|1058.2|1053.2|1058.3|1053.3|1058|1053|22
1682964600000|2023-05-01 18:10:00|1058.3|1053.3|1058.4|1053.4|1058.5|1053.5|1058.2|1053.2|23
1682964900000|2023-05-01 18:15:00|1058.3|1053.3|1058.3|1053.3|1058.5|1055.1|1056.9|1053.3|15
1682966100000|2023-05-01 18:35:00|1056.5|1051.5|1055.7|1053.9|1056.5|1054.3|1055.5|1051.5|21
1682966400000|2023-05-01 18:40:00|1055.5|1053.7|1056.8|1051.8|1056.9|1053.8|1055.3|1051.4|42
1682966700000|2023-05-01 18:45:00|1056.7|1051.7|1055.4|1053.6|1056.9|1053.8|1055.3|1051.7|45
1682967000000|2023-05-01 18:50:00|1055.5|1053.7|1055.4|1053.6|1055.6|1053.8|1055.4|1053.6|18
1682967300000|2023-05-01 18:55:00|1055.3|1053.5|1056.7|1051.7|1056.8|1053.5|1055.2|1051.5|11
1682968200000|2023-05-01 19:10:00|1057.1|1052.1|1056.1|1054.3|1057.3|1054.3|1055.6|1051.6|48
1682968500000|2023-05-01 19:15:00|1056.2|1054.4|1056.9|1051.9|1057.8|1054.8|1055|1051.4|95
1682968800000|2023-05-01 19:20:00|1056.4|1054.6|1057|1052|1057.6|1054.6|1056.2|1051.9|37
1682969100000|2023-05-01 19:25:00|1057.6|1052.6|1057.4|1052.4|1058|1054.9|1056|1052|64
1682969400000|2023-05-01 19:30:00|1058|1053|1057.2|1052.2|1058|1054.3|1055.7|1051.6|49
1682969700000|2023-05-01 19:35:00|1057.1|1052.1|1057|1052|1057.7|1055|1056.1|1052|66
1682970000000|2023-05-01 19:40:00|1057.4|1052.4|1057.4|1052.4|1058|1054.3|1056.1|1052.1|56
1682970300000|2023-05-01 19:45:00|1057.9|1052.9|1057.9|1052.9|1058.1|1053.1|1057.4|1052.4|64
1682970600000|2023-05-01 19:50:00|1058|1053|1057.9|1052.9|1058.1|1053.1|1057.7|1052.7|70
1682970900000|2023-05-01 19:55:00|1058|1053|1057.9|1052.9|1058.1|1053.1|1057.5|1052.5|47
1682971200000|2023-05-01 20:00:00|1058|1053|1057.6|1052.6|1058|1053|1057.5|1052.5|29
1682971500000|2023-05-01 20:05:00|1057.5|1052.5|1057.6|1052.6|1057.7|1052.7|1057.5|1052.5|5
1682971800000|2023-05-01 20:10:00|1057.7|1052.7|1057.6|1052.6|1057.7|1052.7|1057.5|1052.5|16
1682972100000|2023-05-01 20:15:00|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.4|1052.4|11
1682972400000|2023-05-01 20:20:00|1057.7|1052.7|1057.9|1052.9|1058|1053|1057.7|1052.7|15
1682972700000|2023-05-01 20:25:00|1057.8|1052.8|1057.9|1052.9|1057.9|1052.9|1057.5|1052.5|14
1682973000000|2023-05-01 20:30:00|1058.8|1053.8|1059.2|1054.2|1059.2|1054.2|1058.5|1053.5|13
1682973300000|2023-05-01 20:35:00|1059.4|1054.4|1059.1|1054.1|1059.5|1054.5|1058.9|1053.9|23
1682973600000|2023-05-01 20:40:00|1059|1054|1058.3|1053.3|1059.1|1054.1|1058.3|1053.3|16
1682973900000|2023-05-01 20:45:00|1058.2|1053.2|1058.9|1053.9|1058.9|1053.9|1057.9|1052.9|19
1682974200000|2023-05-01 20:50:00|1058.8|1053.8|1058.9|1053.9|1059.2|1054.2|1057.5|1052.5|15
1682974500000|2023-05-01 20:55:00|1059|1054|1059.8|1051.6|1059.8|1054|1058.6|1050.9|24
1682978400000|2023-05-01 22:00:00|1062.3|1051.3|1059.2|1054.2|1062.3|1054.7|1058.7|1050.8|24
1682978700000|2023-05-01 22:05:00|1058.4|1053.4|1058.6|1053.6|1058.8|1053.8|1058.1|1053.1|17
1682979000000|2023-05-01 22:10:00|1058.7|1053.7|1058.6|1053.6|1058.8|1053.8|1058.2|1053.2|11
1682979300000|2023-05-01 22:15:00|1058.5|1053.5|1058.6|1053.6|1058.8|1053.8|1058.5|1053.5|16
1682979600000|2023-05-01 22:20:00|1058.7|1053.7|1058.9|1053.9|1059|1054|1058.7|1053.7|8
1682979900000|2023-05-01 22:25:00|1058.8|1053.8|1059|1054|1059|1054|1058.8|1053.8|3
1682980200000|2023-05-01 22:30:00|1058.9|1053.9|1058.9|1053.9|1059|1054|1058.7|1053.7|6
1682980500000|2023-05-01 22:35:00|1058.8|1053.8|1058.9|1053.9|1058.9|1053.9|1058.7|1053.7|5
1682980800000|2023-05-01 22:40:00|1058.8|1053.8|1058.1|1053.1|1058.8|1053.8|1058.1|1053.1|11
1682981100000|2023-05-01 22:45:00|1058.3|1053.3|1057.7|1052.7|1058.6|1053.6|1057.7|1052.7|14
1682981400000|2023-05-01 22:50:00|1057.5|1052.5|1057.8|1052.8|1057.8|1052.8|1057.5|1052.5|4
1682981700000|2023-05-01 22:55:00|1057.9|1052.9|1057.5|1052.5|1057.9|1052.9|1057.3|1052.3|6
1682982000000|2023-05-01 23:00:00|1057.3|1052.3|1057.7|1052.7|1057.7|1052.7|1057.3|1052.3|7
1682982300000|2023-05-01 23:05:00|1057.5|1052.5|1057.3|1052.3|1057.5|1052.5|1057.2|1052.2|6
1682982600000|2023-05-01 23:10:00|1057.2|1052.2|1057.6|1052.6|1057.8|1052.8|1057.2|1052.2|8
1682982900000|2023-05-01 23:15:00|1057.7|1052.7|1058|1053|1058.2|1053.2|1057.7|1052.7|14
1682983200000|2023-05-01 23:20:00|1058.1|1053.1|1058.1|1053.1|1058.3|1053.3|1058.1|1053.1|5
1682983800000|2023-05-01 23:30:00|1058|1053|1057.4|1052.4|1058|1053|1057.2|1052.2|8
1682984100000|2023-05-01 23:35:00|1057.6|1052.6|1057.3|1052.3|1057.6|1052.6|1057.1|1052.1|5
1682984400000|2023-05-01 23:40:00|1057.2|1052.2|1057.2|1052.2|1057.4|1052.4|1057.1|1052.1|9
1682984700000|2023-05-01 23:45:00|1057.3|1052.3|1057.7|1052.7|1057.8|1052.8|1057|1052|23
1682985000000|2023-05-01 23:50:00|1057.9|1052.9|1057.2|1052.2|1057.9|1052.9|1057.2|1052.2|22
1682985300000|2023-05-01 23:55:00|1057.3|1052.3|1057|1052|1057.4|1052.4|1057|1052|10
1682985600000|2023-05-02 00:00:00|1056.9|1051.9|1059.3|1054.3|1059.4|1054.4|1056.9|1051.9|30
1682985900000|2023-05-02 00:05:00|1059.4|1054.4|1060|1055|1060.1|1055.1|1059.3|1054.3|22
1682986200000|2023-05-02 00:10:00|1059.9|1054.9|1058.1|1056.3|1060.2|1056.4|1058|1054.3|42
1682986500000|2023-05-02 00:15:00|1058.2|1056.4|1059.5|1054.5|1059.6|1056.6|1058|1054.5|23
1682986800000|2023-05-02 00:20:00|1059.3|1054.3|1059.3|1054.3|1059.6|1056.3|1058|1054.2|52
1682987100000|2023-05-02 00:25:00|1059.4|1054.4|1059.6|1054.6|1059.6|1054.6|1059.2|1054.2|12
1682987400000|2023-05-02 00:30:00|1057.3|1055.5|1057|1055.2|1057.3|1055.5|1056.9|1055.1|14
1682987700000|2023-05-02 00:35:00|1056.9|1055.1|1056.7|1054.9|1058.5|1055.4|1056.6|1053.3|34
1682988000000|2023-05-02 00:40:00|1056.6|1054.8|1056.3|1054.5|1056.7|1054.9|1056.1|1054.3|32
1682988300000|2023-05-02 00:45:00|1056.2|1054.4|1055.9|1054.1|1057.6|1054.6|1055.5|1052.6|27
1682988600000|2023-05-02 00:50:00|1056|1054.2|1055.4|1053.6|1056|1054.2|1055|1053.2|18
1682988900000|2023-05-02 00:55:00|1055.3|1053.5|1055.5|1053.7|1055.5|1053.7|1055|1053.2|15
1682989200000|2023-05-02 01:00:00|1055.6|1053.8|1055.5|1053.7|1055.6|1053.8|1054.7|1052.9|55
1682989500000|2023-05-02 01:05:00|1055.7|1053.9|1055.6|1053.8|1055.9|1054.1|1055.4|1053.6|34
1682989800000|2023-05-02 01:10:00|1055.5|1053.7|1056.4|1054.6|1056.4|1054.6|1055.5|1053.7|46
1682990100000|2023-05-02 01:15:00|1056.5|1054.7|1056.8|1055|1057.1|1055.3|1056.3|1054.5|43
1682990400000|2023-05-02 01:20:00|1056.9|1055.1|1056.4|1054.6|1058.6|1055.3|1056.4|1052.4|43
1682990700000|2023-05-02 01:25:00|1056.5|1054.7|1057|1055.2|1057.5|1055.7|1056.5|1054.7|43
1682991000000|2023-05-02 01:30:00|1057.2|1055.4|1057.2|1055.4|1057.6|1055.8|1056.2|1054.4|37
1682991300000|2023-05-02 01:35:00|1057.3|1055.5|1056.3|1054.5|1057.4|1055.6|1055.9|1054.1|36
1682991600000|2023-05-02 01:40:00|1056.1|1054.3|1055.8|1054|1056.4|1054.6|1055.5|1053.7|43
1682991900000|2023-05-02 01:45:00|1055.7|1053.9|1054.7|1052.9|1055.8|1054|1054|1052.2|45
1682992200000|2023-05-02 01:50:00|1054.6|1052.8|1053.8|1052|1054.7|1052.9|1053.4|1051.6|42
1682992500000|2023-05-02 01:55:00|1053.7|1051.9|1053.1|1051.3|1053.9|1052.1|1052.7|1050.9|44
1682992800000|2023-05-02 02:00:00|1053.2|1051.4|1054.6|1049.6|1054.6|1051.4|1052.3|1048.1|39
1682993100000|2023-05-02 02:05:00|1054.5|1049.5|1053.1|1048.1|1054.5|1050.8|1052|1047.7|54
1682993400000|2023-05-02 02:10:00|1052|1050.2|1052.6|1050.8|1052.7|1050.9|1052|1050.2|25
1682993700000|2023-05-02 02:15:00|1052.7|1050.9|1052.6|1050.8|1053|1051.2|1052.3|1050.5|39
1682994000000|2023-05-02 02:20:00|1052.5|1050.7|1053.9|1052.1|1054.2|1052.4|1052.4|1050.6|30
1682994300000|2023-05-02 02:25:00|1053.8|1052|1053.2|1051.4|1054.2|1052.1|1052.7|1048.5|45
1682994600000|2023-05-02 02:30:00|1053.3|1051.5|1053.5|1051.7|1054.3|1051.7|1053.1|1048.6|24
1682994900000|2023-05-02 02:35:00|1053.6|1051.8|1053.5|1051.7|1053.7|1051.9|1053.5|1051.7|8
1682995200000|2023-05-02 02:40:00|1053.6|1051.8|1053.6|1051.8|1053.7|1051.9|1053.5|1051.7|11
1682995500000|2023-05-02 02:45:00|1053.5|1051.7|1053.8|1052|1054.9|1052.1|1053.5|1049.9|24
1682995800000|2023-05-02 02:50:00|1053.7|1051.9|1054.2|1052.4|1054.3|1052.5|1053.7|1051.9|14
1682996100000|2023-05-02 02:55:00|1054.3|1052.5|1054.2|1052.4|1054.4|1052.6|1054|1052.2|19
1682996400000|2023-05-02 03:00:00|1054.3|1052.5|1054.3|1052.5|1054.3|1052.5|1054.2|1052.4|3
1682996700000|2023-05-02 03:05:00|1054.4|1052.6|1054.3|1052.5|1054.7|1052.6|1054.3|1049.7|14
1682997000000|2023-05-02 03:10:00|1054.4|1052.6|1055.3|1053.5|1055.5|1053.7|1054.3|1050.2|18
1682997300000|2023-05-02 03:15:00|1055.1|1053.3|1055.4|1053.6|1056.1|1053.6|1055|1050.5|14
1682997600000|2023-05-02 03:20:00|1055.3|1053.5|1054.9|1053.1|1056.2|1053.6|1054.8|1050.3|32
1682997900000|2023-05-02 03:25:00|1054.8|1053|1055.7|1050.7|1055.7|1053.1|1054.8|1050.1|12
1682998200000|2023-05-02 03:30:00|1055.1|1053.3|1055.2|1050.2|1055.7|1053.3|1054.7|1050|26
1682998500000|2023-05-02 03:35:00|1055|1050|1055.4|1050.4|1055.6|1053.3|1054.4|1050|21
1682998800000|2023-05-02 03:40:00|1055.3|1050.3|1054.3|1049.3|1055.3|1052.5|1054.2|1049.2|22
1682999100000|2023-05-02 03:45:00|1054.1|1049.1|1054.1|1049.1|1054.7|1049.7|1053.8|1048.8|26
1682999400000|2023-05-02 03:50:00|1054.2|1049.2|1054|1049|1054.4|1049.4|1054|1049|15
1682999700000|2023-05-02 03:55:00|1054.2|1049.2|1053.7|1048.7|1054.2|1051.8|1053.2|1048.7|16
1683000000000|2023-05-02 04:00:00|1054.1|1049.1|1053.9|1048.9|1054.2|1051.7|1053.1|1048.7|24
1683000300000|2023-05-02 04:05:00|1054|1049|1054.2|1049.2|1054.4|1049.4|1053.7|1048.7|12
1683000600000|2023-05-02 04:10:00|1054.4|1049.4|1054.7|1049.7|1054.8|1049.8|1054.3|1049.3|10
1683000900000|2023-05-02 04:15:00|1054.6|1049.6|1054.5|1049.5|1055|1050|1054.4|1049.4|26
1683001200000|2023-05-02 04:20:00|1054.3|1049.3|1054.3|1049.3|1054.3|1049.3|1054.1|1049.1|26
1683001500000|2023-05-02 04:25:00|1054.1|1049.1|1054.2|1049.2|1054.4|1049.4|1053.8|1048.8|30
1683001800000|2023-05-02 04:30:00|1054.3|1049.3|1054.8|1049.8|1054.8|1049.8|1053.6|1048.6|214
1683002100000|2023-05-02 04:35:00|1054.9|1049.9|1054.3|1049.3|1057|1052.6|1054.2|1049.3|85
1683002400000|2023-05-02 04:40:00|1054.4|1049.4|1054.9|1049.9|1055.2|1050.2|1054.3|1049.3|49
1683002700000|2023-05-02 04:45:00|1055|1050|1055.3|1050.3|1056.1|1051.1|1054.5|1049.5|42
1683003000000|2023-05-02 04:50:00|1055.5|1050.5|1056.3|1051.3|1056.9|1051.9|1055.4|1050.4|35
1683003300000|2023-05-02 04:55:00|1056.8|1051.8|1056.2|1051.2|1056.8|1051.8|1055.9|1050.9|21
1683003600000|2023-05-02 05:00:00|1056.3|1051.3|1054.6|1049.6|1056.3|1051.3|1054.6|1049.6|73
1683003900000|2023-05-02 05:05:00|1054.7|1049.7|1054.8|1049.8|1055.1|1050.1|1053.9|1048.9|46
1683004200000|2023-05-02 05:10:00|1055.1|1050.1|1055|1050|1055.7|1050.7|1054.7|1049.7|32
1683004500000|2023-05-02 05:15:00|1055.1|1050.1|1055.3|1050.3|1055.7|1050.7|1054.9|1049.9|22
1683004800000|2023-05-02 05:20:00|1055.2|1050.2|1055.8|1050.8|1056.4|1051.4|1055.2|1050.2|22
1683005100000|2023-05-02 05:25:00|1055.7|1050.7|1056.2|1051.2|1056.3|1051.3|1055.3|1050.3|39
1683005400000|2023-05-02 05:30:00|1056.3|1051.3|1056.2|1051.2|1056.5|1051.5|1055.7|1050.7|43
1683005700000|2023-05-02 05:35:00|1056.4|1051.4|1056.1|1051.1|1056.6|1051.6|1055.8|1050.8|41
1683006000000|2023-05-02 05:40:00|1056|1051|1055.5|1050.5|1056.1|1051.1|1055.2|1050.2|40
1683006300000|2023-05-02 05:45:00|1055.6|1050.6|1055.4|1050.4|1055.8|1050.8|1054.4|1049.4|40
1683006600000|2023-05-02 05:50:00|1055.3|1050.3|1054.6|1049.6|1055.6|1050.6|1054.4|1049.4|39
1683006900000|2023-05-02 05:55:00|1054.5|1049.5|1054.6|1049.6|1054.8|1049.8|1054.1|1049.1|30
1683007200000|2023-05-02 06:00:00|1054.5|1049.5|1057|1052|1057.3|1052.3|1054.5|1049.5|106
1683007500000|2023-05-02 06:05:00|1057.1|1052.1|1057.6|1052.6|1058.1|1053.1|1056.1|1051.1|33
1683007800000|2023-05-02 06:10:00|1057.7|1052.7|1057.2|1052.2|1057.8|1052.8|1056.5|1051.5|25
1683008100000|2023-05-02 06:15:00|1057.4|1052.4|1057.7|1052.7|1058|1053|1057.3|1052.3|16
1683008400000|2023-05-02 06:20:00|1057.8|1052.8|1056.9|1051.9|1058.4|1053.4|1056.9|1051.9|36
1683008700000|2023-05-02 06:25:00|1057|1052|1056.1|1051.1|1057.5|1052.5|1056.1|1051.1|75
1683009000000|2023-05-02 06:30:00|1056|1051|1056|1051|1056.5|1051.5|1055.8|1050.8|35
1683009300000|2023-05-02 06:35:00|1055.9|1050.9|1055.5|1050.5|1056.1|1051.1|1055.4|1050.4|46
1683009600000|2023-05-02 06:40:00|1055.6|1050.6|1056|1051|1056.2|1051.2|1055.1|1050.1|46
1683009900000|2023-05-02 06:45:00|1055.9|1050.9|1056.4|1051.4|1056.4|1051.4|1055.7|1050.7|41
1683010200000|2023-05-02 06:50:00|1056.5|1051.5|1056.4|1051.4|1056.8|1051.8|1055.8|1050.8|79
1683010500000|2023-05-02 06:55:00|1056.6|1051.6|1056|1051|1057.6|1052.6|1056|1051|50
1683010800000|2023-05-02 07:00:00|1055.9|1050.9|1055.8|1050.8|1056.8|1051.8|1055.6|1050.6|95
1683011100000|2023-05-02 07:05:00|1055.7|1050.7|1055.8|1050.8|1056.5|1051.5|1055.5|1050.5|56
1683011400000|2023-05-02 07:10:00|1055.7|1050.7|1056.7|1051.7|1056.9|1051.9|1055.3|1050.3|97
1683011700000|2023-05-02 07:15:00|1056.8|1051.8|1057.1|1052.1|1058.1|1053.1|1056.4|1051.4|76
1683012000000|2023-05-02 07:20:00|1057.4|1052.4|1056.2|1051.2|1057.4|1052.4|1055.7|1050.7|61
1683012300000|2023-05-02 07:25:00|1056.3|1051.3|1056|1051|1056.8|1051.8|1055.7|1050.7|76
1683012600000|2023-05-02 07:30:00|1056.3|1051.3|1057.1|1052.1|1057.1|1052.1|1055.8|1050.8|53
1683012900000|2023-05-02 07:35:00|1057.2|1052.2|1057.5|1052.5|1057.5|1052.5|1056|1051|55
1683013200000|2023-05-02 07:40:00|1057.6|1052.6|1057.1|1052.1|1057.6|1052.6|1056.9|1051.9|30
1683013500000|2023-05-02 07:45:00|1057.2|1052.2|1056.3|1051.3|1057.3|1052.3|1055.3|1050.3|49
1683013800000|2023-05-02 07:50:00|1056.2|1051.2|1056.4|1051.4|1056.7|1051.7|1056.1|1051.1|45
1683014100000|2023-05-02 07:55:00|1056.5|1051.5|1054.5|1049.5|1056.6|1051.6|1054.5|1049.5|51
1683014400000|2023-05-02 08:00:00|1054.4|1049.4|1052.7|1047.7|1054.8|1049.8|1051.3|1047|169
1683014700000|2023-05-02 08:05:00|1052.3|1047.3|1053.4|1048.4|1053.9|1048.9|1052|1047|123
1683015000000|2023-05-02 08:10:00|1053|1048|1052.9|1047.9|1053.5|1048.5|1052.4|1047.4|90
1683015300000|2023-05-02 08:15:00|1052.5|1047.5|1052.2|1047.2|1052.7|1047.7|1051.1|1046.1|81
1683015600000|2023-05-02 08:20:00|1052.1|1047.1|1053.5|1048.5|1053.5|1048.5|1051.6|1046.6|114
1683015900000|2023-05-02 08:25:00|1053.6|1048.6|1053|1048|1053.9|1048.9|1052.7|1047.7|72
1683016200000|2023-05-02 08:30:00|1053.1|1048.1|1053.4|1048.4|1053.7|1048.7|1053|1048|62
1683016500000|2023-05-02 08:35:00|1053.2|1048.2|1054.3|1049.3|1054.3|1049.3|1052.4|1047.4|106
1683016800000|2023-05-02 08:40:00|1054.2|1049.2|1054.5|1049.5|1054.5|1049.5|1053|1048|70
1683017100000|2023-05-02 08:45:00|1054.7|1049.7|1055.2|1050.2|1055.6|1050.6|1054.4|1049.4|44
1683017400000|2023-05-02 08:50:00|1055.3|1050.3|1056.1|1051.1|1057|1052|1055.3|1050.3|93
1683017700000|2023-05-02 08:55:00|1055.8|1050.8|1056|1051|1056.8|1051.8|1055.7|1050.7|54
1683018000000|2023-05-02 09:00:00|1056.1|1051.1|1056.9|1051.9|1057.7|1052.7|1055.9|1050.9|85
1683018300000|2023-05-02 09:05:00|1056.8|1051.8|1057.4|1052.4|1057.8|1052.8|1056.6|1051.6|89
1683018600000|2023-05-02 09:10:00|1057.5|1052.5|1057.2|1052.2|1058.7|1053.7|1057.1|1052.1|47
1683018900000|2023-05-02 09:15:00|1057.7|1052.7|1057.7|1052.7|1058|1053|1057.1|1052.1|57
1683019200000|2023-05-02 09:20:00|1057.3|1052.3|1057.2|1052.2|1058.3|1053.3|1056.9|1051.9|69
1683019500000|2023-05-02 09:25:00|1056.9|1051.9|1055.1|1050.1|1057.2|1052.2|1054.7|1049.7|62
1683019800000|2023-05-02 09:30:00|1055.4|1050.4|1054.5|1049.5|1055.4|1050.4|1053.9|1048.9|73
1683020100000|2023-05-02 09:35:00|1054.4|1049.4|1055.2|1050.2|1055.3|1050.3|1054.2|1049.2|56
1683020400000|2023-05-02 09:40:00|1055|1050|1055.6|1050.6|1055.8|1050.8|1054.8|1049.8|74
1683020700000|2023-05-02 09:45:00|1055.7|1050.7|1056.1|1051.1|1057.4|1052.4|1055.7|1050.7|40
1683021000000|2023-05-02 09:50:00|1056.3|1051.3|1054.4|1052.6|1057|1052.6|1054.3|1050.9|69
1683021300000|2023-05-02 09:55:00|1054.3|1052.5|1056.9|1051.9|1056.9|1052.7|1053.9|1050.3|29
1683021600000|2023-05-02 10:00:00|1054.4|1052.6|1055|1050|1056.6|1052.6|1054.1|1049.3|79
1683021900000|2023-05-02 10:05:00|1055.1|1050.1|1055.2|1050.2|1055.5|1050.5|1055|1050|57
1683022200000|2023-05-02 10:10:00|1055.1|1050.1|1055.2|1050.2|1055.8|1050.8|1054.8|1049.8|69
1683022500000|2023-05-02 10:15:00|1055.5|1050.5|1055.1|1050.1|1055.8|1050.8|1054.6|1049.6|67
1683022800000|2023-05-02 10:20:00|1054.9|1049.9|1055.2|1050.2|1055.5|1050.5|1054.6|1049.6|63
1683023100000|2023-05-02 10:25:00|1055.4|1050.4|1054.9|1049.9|1055.6|1050.6|1054.9|1049.9|56
1683023400000|2023-05-02 10:30:00|1055.1|1050.1|1055.6|1050.6|1056.2|1051.2|1055.1|1050.1|48
1683023700000|2023-05-02 10:35:00|1055.2|1050.2|1055|1050|1056.2|1051.2|1055|1050|75
1683024000000|2023-05-02 10:40:00|1055.2|1050.2|1057.2|1052.2|1057.2|1052.2|1055|1050|63
1683024300000|2023-05-02 10:45:00|1057.1|1052.1|1056.8|1051.8|1057.3|1052.3|1056.8|1051.8|50
1683024600000|2023-05-02 10:50:00|1057|1052|1056.7|1051.7|1057.2|1052.2|1056.6|1051.6|47
1683024900000|2023-05-02 10:55:00|1056.6|1051.6|1056.7|1051.7|1056.9|1051.9|1056.1|1051.1|61
1683025200000|2023-05-02 11:00:00|1056.6|1051.6|1056.6|1051.6|1057|1052|1056|1051|63
1683025500000|2023-05-02 11:05:00|1056.5|1051.5|1058.3|1053.3|1059.3|1056.3|1055.8|1050.8|59
1683025800000|2023-05-02 11:10:00|1058.1|1053.1|1058.6|1053.6|1059|1054|1058|1053|35
1683026100000|2023-05-02 11:15:00|1058.7|1053.7|1056.9|1051.9|1058.8|1053.8|1056.8|1051.8|21
1683026400000|2023-05-02 11:20:00|1056.8|1051.8|1057.4|1052.4|1057.4|1052.4|1056.1|1051.1|53
1683026700000|2023-05-02 11:25:00|1056.7|1051.7|1056.1|1051.1|1056.7|1051.7|1056|1051|46
1683027000000|2023-05-02 11:30:00|1055.9|1050.9|1054.9|1049.9|1056.4|1051.4|1054.3|1049.3|96
1683027300000|2023-05-02 11:35:00|1055.4|1050.4|1055.9|1050.9|1056|1051|1054.4|1049.4|88
1683027600000|2023-05-02 11:40:00|1055.6|1050.6|1055.8|1050.8|1056.1|1051.1|1055|1050|71
1683027900000|2023-05-02 11:45:00|1055.5|1050.5|1057.6|1052.6|1057.6|1052.6|1055.5|1050.5|47
1683028200000|2023-05-02 11:50:00|1057.9|1052.9|1057.4|1052.4|1058|1053|1056.7|1051.7|57
1683028500000|2023-05-02 11:55:00|1056.7|1051.7|1055.3|1050.3|1057.6|1052.6|1055.3|1050.3|69
1683028800000|2023-05-02 12:00:00|1055.2|1050.2|1053.4|1048.4|1055.6|1050.6|1051.6|1046.6|121
1683029100000|2023-05-02 12:05:00|1053.6|1048.6|1054.4|1049.4|1055.1|1050.1|1053.2|1048.2|59
1683029400000|2023-05-02 12:10:00|1054.5|1049.5|1053.3|1048.3|1055|1050|1053.3|1048.3|78
1683029700000|2023-05-02 12:15:00|1053.4|1048.4|1052.2|1047.2|1054.3|1049.3|1051.8|1046.8|112
1683030000000|2023-05-02 12:20:00|1052.7|1047.7|1054.5|1049.5|1055|1050|1051.6|1046.6|181
1683030300000|2023-05-02 12:25:00|1054.7|1049.7|1051.1|1046.1|1054.7|1049.7|1050.7|1045.7|88
1683030600000|2023-05-02 12:30:00|1051|1046|1050.1|1045.1|1051.3|1046.3|1049.4|1044.4|104
1683030900000|2023-05-02 12:35:00|1049.9|1044.9|1050|1045|1052.5|1047.5|1049.9|1044.9|103
1683031200000|2023-05-02 12:40:00|1049.9|1044.9|1050.3|1045.3|1051.1|1046.1|1049.8|1044.8|64
1683031500000|2023-05-02 12:45:00|1050.1|1045.1|1050.2|1045.2|1050.9|1045.9|1049.8|1044.8|82
1683031800000|2023-05-02 12:50:00|1050.1|1045.1|1049.3|1044.3|1050.1|1045.1|1047.6|1042.6|145
1683032100000|2023-05-02 12:55:00|1049.2|1044.2|1050.1|1045.1|1050.2|1045.2|1048.7|1043.7|117
1683032400000|2023-05-02 13:00:00|1050|1045|1051.9|1046.9|1054.1|1049.1|1049|1044|174
1683032700000|2023-05-02 13:05:00|1051.8|1046.8|1050.9|1045.9|1053.3|1048.3|1050.6|1045.6|122
1683033000000|2023-05-02 13:10:00|1051.1|1046.1|1049.3|1044.3|1051.7|1046.7|1048.9|1043.9|107
1683033300000|2023-05-02 13:15:00|1049.4|1044.4|1052.3|1047.3|1052.6|1047.6|1049.2|1044.2|127
1683033600000|2023-05-02 13:20:00|1052.2|1047.2|1052.1|1047.1|1052.7|1047.7|1050.9|1045.9|92
1683033900000|2023-05-02 13:25:00|1052|1047|1051.1|1046.1|1052.7|1047.7|1050.4|1045.4|97
1683034200000|2023-05-02 13:30:00|1051|1046|1052.2|1047.2|1053.2|1048.2|1050|1045|217
1683034500000|2023-05-02 13:35:00|1052.1|1047.1|1049.6|1044.6|1052.6|1047.6|1048.7|1043.7|157
1683034800000|2023-05-02 13:40:00|1049.5|1044.5|1050.4|1045.4|1050.7|1045.7|1048.4|1043.4|157
1683035100000|2023-05-02 13:45:00|1050|1045|1049.1|1044.1|1050.1|1045.1|1048.2|1043.2|164
1683035400000|2023-05-02 13:50:00|1049.3|1044.3|1050|1045|1052.1|1047.1|1048|1043|159
1683035700000|2023-05-02 13:55:00|1049.1|1044.1|1048.8|1043.8|1050.6|1045.6|1046.8|1041.8|172
1683036000000|2023-05-02 14:00:00|1049.1|1044.1|1050.5|1045.5|1055.4|1050.4|1049|1044|613
1683036300000|2023-05-02 14:05:00|1050.2|1045.2|1050.2|1045.2|1052.6|1047.6|1049.3|1044.3|344
1683036600000|2023-05-02 14:10:00|1050.3|1045.3|1053.8|1048.8|1053.8|1048.8|1049.1|1044.1|323
1683036900000|2023-05-02 14:15:00|1053.7|1048.7|1053|1048|1054.1|1049.1|1050.6|1045.6|270
1683037200000|2023-05-02 14:20:00|1052.9|1047.9|1055.6|1050.6|1057|1052|1052.8|1047.8|293
1683037500000|2023-05-02 14:25:00|1054.8|1049.8|1051.6|1049.8|1056.1|1051.1|1051.5|1048.6|310
1683037800000|2023-05-02 14:30:00|1051.8|1050|1058.8|1053.8|1059.8|1054.8|1051.8|1048.1|311
1683038100000|2023-05-02 14:35:00|1058.3|1053.3|1057.4|1052.4|1058.4|1053.4|1055.4|1050.4|318
1683038400000|2023-05-02 14:40:00|1057.5|1052.5|1058.2|1053.2|1059.3|1054.3|1057.2|1052.2|300
1683038700000|2023-05-02 14:45:00|1058.4|1053.4|1058.5|1053.5|1059.4|1054.4|1057.9|1052.9|321
1683039000000|2023-05-02 14:50:00|1058.3|1053.3|1056.7|1051.7|1059|1054|1056.2|1051.2|259
1683039300000|2023-05-02 14:55:00|1056.6|1051.6|1064.1|1059.1|1065.6|1060.6|1056.2|1051.2|244
1683039600000|2023-05-02 15:00:00|1064.2|1059.2|1062.6|1057.6|1065.6|1060.6|1062.4|1057.4|301
1683039900000|2023-05-02 15:05:00|1062.4|1057.4|1068.9|1063.9|1070.2|1065.2|1061.9|1056.9|163
1683040200000|2023-05-02 15:10:00|1069|1064|1066.5|1061.5|1069.3|1064.3|1065.7|1060.7|104
1683040500000|2023-05-02 15:15:00|1066.6|1061.6|1064.4|1059.4|1068.1|1063.1|1063.9|1058.9|87
1683040800000|2023-05-02 15:20:00|1064.3|1059.3|1064.5|1059.5|1064.7|1059.9|1061.6|1056.8|128
1683041100000|2023-05-02 15:25:00|1064.4|1059.4|1065.1|1060.1|1065.4|1060.4|1063.7|1058.7|103
1683041400000|2023-05-02 15:30:00|1065|1060|1065|1060|1065.5|1060.5|1063.2|1058.2|158
1683041700000|2023-05-02 15:35:00|1065.1|1060.1|1066.5|1061.5|1066.6|1061.6|1065.1|1060.1|78
1683042000000|2023-05-02 15:40:00|1066.4|1061.4|1066.8|1061.8|1066.9|1061.9|1063.8|1058.8|101
1683042300000|2023-05-02 15:45:00|1066.7|1061.7|1065.7|1060.7|1067|1062|1063.6|1058.6|108
1683042600000|2023-05-02 15:50:00|1066.2|1061.2|1067.3|1062.3|1067.8|1062.8|1065.3|1060.3|115
1683042900000|2023-05-02 15:55:00|1067.8|1062.8|1067.9|1062.9|1068.5|1064|1065.8|1061.4|116
1683043200000|2023-05-02 16:00:00|1067.8|1062.8|1069.2|1064.2|1069.8|1064.8|1065.7|1061.4|123
1683043500000|2023-05-02 16:05:00|1069.3|1064.3|1069.2|1064.2|1070.7|1065.7|1067.9|1062.9|182
1683043800000|2023-05-02 16:10:00|1069.3|1064.3|1066.7|1061.7|1069.9|1064.9|1066.7|1061.7|189
1683044100000|2023-05-02 16:15:00|1066.6|1061.6|1068|1063|1069.5|1064.5|1066.4|1061.4|143
1683044400000|2023-05-02 16:20:00|1067.9|1062.9|1067.2|1062.2|1069|1064|1066.5|1061.5|124
1683044700000|2023-05-02 16:25:00|1067.7|1062.7|1066.8|1061.8|1068.1|1063.1|1066.4|1061.4|86
1683045000000|2023-05-02 16:30:00|1067|1062|1065.1|1060.1|1067.6|1062.6|1064.3|1059.3|112
1683045300000|2023-05-02 16:35:00|1064.8|1059.8|1065.3|1060.3|1065.4|1060.4|1064|1059|115
1683045600000|2023-05-02 16:40:00|1065|1060|1066.1|1061.1|1066.8|1061.8|1065|1060|102
1683045900000|2023-05-02 16:45:00|1066.7|1061.7|1067|1062|1068.4|1063.4|1066|1061|80
1683046200000|2023-05-02 16:50:00|1067.1|1062.1|1067.6|1062.6|1068.1|1063.1|1066.7|1061.7|106
1683046500000|2023-05-02 16:55:00|1067.7|1062.7|1069|1064|1069.6|1064.6|1067.4|1062.4|106
1683046800000|2023-05-02 17:00:00|1068.8|1063.8|1071.5|1066.5|1073.6|1068.6|1068.8|1063.8|206
1683047100000|2023-05-02 17:05:00|1071.6|1066.6|1072.5|1067.5|1072.8|1067.8|1071|1066|83
1683047400000|2023-05-02 17:10:00|1072.4|1067.4|1071.7|1066.7|1072.5|1067.5|1070.9|1065.9|92
1683047700000|2023-05-02 17:15:00|1071.8|1066.8|1071.5|1066.5|1072.3|1067.3|1071.3|1066.3|108
1683048000000|2023-05-02 17:20:00|1071.7|1066.7|1070.9|1065.9|1072|1067|1070.8|1065.8|97
1683048300000|2023-05-02 17:25:00|1071|1066|1069.7|1064.7|1071|1066|1069.5|1064.5|136
1683048600000|2023-05-02 17:30:00|1069.8|1064.8|1069.1|1064.1|1069.9|1064.9|1068.2|1063.2|145
1683048900000|2023-05-02 17:35:00|1068.9|1063.9|1068.4|1063.4|1069.1|1065.5|1067.1|1063|103
1683049200000|2023-05-02 17:40:00|1069|1064|1068.4|1063.4|1069.3|1065.2|1066.6|1062.6|122
1683049500000|2023-05-02 17:45:00|1068.9|1063.9|1068.6|1063.6|1069|1064|1067.9|1062.9|106
1683049800000|2023-05-02 17:50:00|1068.3|1063.3|1068.3|1063.3|1069|1064|1067.6|1062.6|133
1683050100000|2023-05-02 17:55:00|1068.7|1063.7|1066.7|1064.9|1068.9|1065.2|1066.6|1062.6|120
1683050400000|2023-05-02 18:00:00|1068|1063|1067.9|1062.9|1068.9|1065.4|1066.6|1062.8|153
1683050700000|2023-05-02 18:05:00|1068.3|1063.3|1067.1|1062.1|1068.5|1065.1|1065.5|1061.6|134
1683051000000|2023-05-02 18:10:00|1067|1062|1066.7|1061.7|1067.7|1062.7|1066.4|1061.4|90
1683051300000|2023-05-02 18:15:00|1067.1|1062.1|1067.1|1062.1|1067.3|1062.3|1066.4|1061.4|96
1683051600000|2023-05-02 18:20:00|1067|1062|1067.1|1062.1|1067.5|1062.5|1066.6|1061.6|101
1683051900000|2023-05-02 18:25:00|1066.9|1061.9|1067.7|1062.7|1067.8|1062.8|1066.8|1061.8|67
1683052200000|2023-05-02 18:30:00|1067.6|1062.6|1067.9|1062.9|1067.9|1062.9|1066.8|1061.8|76
1683052500000|2023-05-02 18:35:00|1067.6|1062.6|1067.9|1062.9|1068.3|1063.3|1067|1062|81
1683052800000|2023-05-02 18:40:00|1067.5|1062.5|1067.2|1062.2|1067.9|1062.9|1067.2|1062.2|86
1683053100000|2023-05-02 18:45:00|1067.3|1062.3|1067.4|1062.4|1067.7|1062.7|1067|1062|80
1683053400000|2023-05-02 18:50:00|1067.5|1062.5|1067.7|1062.7|1067.7|1062.7|1066.9|1061.9|88
1683053700000|2023-05-02 18:55:00|1067.5|1062.5|1067.4|1062.4|1067.7|1062.7|1067.1|1062.1|73
1683054000000|2023-05-02 19:00:00|1067.3|1062.3|1067.9|1062.9|1068|1063|1067.3|1062.3|46
1683054300000|2023-05-02 19:05:00|1067.7|1062.7|1067.9|1062.9|1068|1063|1067.3|1062.3|63
1683054600000|2023-05-02 19:10:00|1068|1063|1067.5|1062.5|1068|1063|1067.1|1062.1|75
1683054900000|2023-05-02 19:15:00|1067.6|1062.6|1067.3|1062.3|1067.7|1062.7|1066.9|1061.9|65
1683055200000|2023-05-02 19:20:00|1067.4|1062.4|1067.7|1062.7|1067.9|1062.9|1067.3|1062.3|52
1683055500000|2023-05-02 19:25:00|1067.9|1062.9|1067.7|1062.7|1068|1063|1067.5|1062.5|56
1683055800000|2023-05-02 19:30:00|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.5|1062.5|49
1683056100000|2023-05-02 19:35:00|1067.7|1062.7|1067.5|1062.5|1068|1063|1067.2|1062.2|56
1683056400000|2023-05-02 19:40:00|1067.6|1062.6|1068.2|1063.2|1068.5|1063.5|1067.4|1062.4|69
1683056700000|2023-05-02 19:45:00|1068.3|1063.3|1068.6|1063.6|1068.6|1063.6|1067.8|1062.8|70
1683057000000|2023-05-02 19:50:00|1068.5|1063.5|1068.4|1063.4|1068.7|1063.7|1068.1|1063.1|66
1683057300000|2023-05-02 19:55:00|1068.3|1063.3|1069.5|1064.5|1069.7|1064.7|1068.3|1063.3|45
1683057600000|2023-05-02 20:00:00|1069.4|1064.4|1068.9|1063.9|1069.4|1064.4|1068.7|1063.7|33
1683057900000|2023-05-02 20:05:00|1069|1064|1069|1064|1069.1|1064.1|1068.8|1063.8|13
1683058200000|2023-05-02 20:10:00|1068.9|1063.9|1068.7|1063.7|1069|1064|1068.6|1063.6|15
1683058500000|2023-05-02 20:15:00|1068.8|1063.8|1069|1064|1069.2|1064.2|1068.7|1063.7|27
1683058800000|2023-05-02 20:20:00|1068.9|1063.9|1068.7|1063.7|1069.1|1064.1|1068.7|1063.7|18
1683059100000|2023-05-02 20:25:00|1068.8|1063.8|1068.3|1063.3|1068.8|1063.8|1068.3|1063.3|20
1683059400000|2023-05-02 20:30:00|1068.2|1063.2|1069.1|1064.1|1069.2|1064.2|1068.2|1063.2|32
1683059700000|2023-05-02 20:35:00|1069|1064|1069|1064|1069.1|1064.1|1068.8|1063.8|21
1683060000000|2023-05-02 20:40:00|1069.1|1064.1|1068.8|1063.8|1069.1|1064.1|1068.7|1063.7|21
1683060300000|2023-05-02 20:45:00|1069|1064|1069.2|1064.2|1069.2|1064.2|1068.9|1063.9|14
1683060600000|2023-05-02 20:50:00|1069.3|1064.3|1069.1|1064.1|1069.5|1064.5|1068.8|1063.8|29
1683060900000|2023-05-02 20:55:00|1069.2|1064.2|1070|1065|1070.1|1065.1|1068.9|1063.9|37
1683064800000|2023-05-02 22:00:00|1068.7|1063.7|1069.8|1064.8|1069.9|1064.9|1068.7|1063.7|17
1683065100000|2023-05-02 22:05:00|1069.9|1064.9|1068.9|1063.9|1070|1065|1068.9|1063.9|8
1683065400000|2023-05-02 22:10:00|1068.8|1063.8|1068.7|1063.7|1068.8|1063.8|1068.6|1063.6|4
1683065700000|2023-05-02 22:15:00|1068.6|1063.6|1068.7|1063.7|1068.7|1063.7|1068.6|1063.6|4
1683066000000|2023-05-02 22:20:00|1068.8|1063.8|1069|1064|1069|1064|1068.8|1063.8|3
1683066300000|2023-05-02 22:25:00|1068.9|1063.9|1068.6|1063.6|1069|1064|1068.6|1063.6|8
1683066600000|2023-05-02 22:30:00|1068.7|1063.7|1068.4|1063.4|1068.7|1063.7|1068.4|1063.4|10
1683066900000|2023-05-02 22:35:00|1068.3|1063.3|1068.3|1063.3|1068.4|1063.4|1068.3|1063.3|5
1683067200000|2023-05-02 22:40:00|1068.4|1063.4|1068.3|1063.3|1068.4|1063.4|1068.3|1063.3|4
1683067500000|2023-05-02 22:45:00|1068.4|1063.4|1068|1063|1068.4|1063.4|1068|1063|6
1683067800000|2023-05-02 22:50:00|1067.8|1062.8|1067.5|1062.5|1067.8|1062.8|1067.5|1062.5|3
1683068100000|2023-05-02 22:55:00|1067.4|1062.4|1068.3|1063.3|1068.4|1063.4|1067.4|1062.4|4
1683068400000|2023-05-02 23:00:00|1068.2|1063.2|1068.7|1063.7|1068.7|1063.7|1068.2|1063.2|6
1683068700000|2023-05-02 23:05:00|1068.9|1063.9|1069.2|1064.2|1069.2|1064.2|1068.9|1063.9|4
1683069000000|2023-05-02 23:10:00|1069.1|1064.1|1069.3|1064.3|1069.3|1064.3|1069.1|1064.1|7
1683069300000|2023-05-02 23:15:00|1069.4|1064.4|1069.2|1064.2|1069.5|1064.5|1069.2|1064.2|4
1683069600000|2023-05-02 23:20:00|1069.4|1064.4|1069.4|1064.4|1069.5|1064.5|1069.1|1064.1|31
1683069900000|2023-05-02 23:25:00|1069.1|1064.1|1069.3|1064.3|1069.5|1064.5|1069.1|1064.1|19
1683070200000|2023-05-02 23:30:00|1069.1|1064.1|1069.1|1064.1|1069.3|1064.3|1068.7|1063.7|25
1683070500000|2023-05-02 23:35:00|1068.4|1063.4|1069.3|1064.3|1069.3|1064.3|1068.4|1063.4|24
1683070800000|2023-05-02 23:40:00|1069.2|1064.2|1068.6|1063.6|1069.3|1064.3|1068.5|1063.5|29
1683071100000|2023-05-02 23:45:00|1068.9|1063.9|1069.6|1064.6|1069.7|1064.7|1068.6|1063.6|36
1683071400000|2023-05-02 23:50:00|1069.2|1064.2|1069.2|1064.2|1069.6|1064.6|1068.6|1063.6|34
1683071700000|2023-05-02 23:55:00|1069.1|1064.1|1069.2|1064.2|1069.2|1064.2|1068.5|1063.5|22
1683072000000|2023-05-03 00:00:00|1069.1|1064.1|1067.9|1062.9|1069.1|1064.1|1067.6|1062.6|78
1683072300000|2023-05-03 00:05:00|1067.7|1062.7|1068|1063|1068|1063|1067.6|1062.6|30
1683072600000|2023-05-03 00:10:00|1067.8|1062.8|1068.5|1063.5|1068.5|1063.5|1067.1|1062.1|57
1683072900000|2023-05-03 00:15:00|1068.2|1063.2|1069.2|1064.2|1069.3|1064.3|1067.8|1062.8|74
1683073200000|2023-05-03 00:20:00|1069.3|1064.3|1069.3|1064.3|1069.5|1064.5|1068.6|1063.6|50
1683073500000|2023-05-03 00:25:00|1069.1|1064.1|1069.4|1064.4|1069.4|1064.4|1068.6|1063.6|34
1683073800000|2023-05-03 00:30:00|1069.5|1064.5|1069.6|1064.6|1069.8|1064.8|1069.1|1064.1|72
1683074100000|2023-05-03 00:35:00|1069.7|1064.7|1069.7|1064.7|1069.8|1064.8|1069.2|1064.2|49
1683074400000|2023-05-03 00:40:00|1069.4|1064.4|1068.7|1063.7|1069.9|1064.9|1068.2|1063.2|86
1683074700000|2023-05-03 00:45:00|1068.9|1063.9|1068.7|1063.7|1068.9|1063.9|1068|1063|37
1683075000000|2023-05-03 00:50:00|1068.5|1063.5|1068.7|1063.7|1068.7|1063.7|1068.3|1063.3|14
1683075300000|2023-05-03 00:55:00|1068.6|1063.6|1068.9|1063.9|1068.9|1063.9|1068.6|1063.6|8
1683075600000|2023-05-03 01:00:00|1068.8|1063.8|1068.5|1063.5|1068.9|1063.9|1068.4|1063.4|22
1683075900000|2023-05-03 01:05:00|1068.4|1063.4|1068.2|1063.2|1068.7|1063.7|1068.2|1063.2|19
1683076200000|2023-05-03 01:10:00|1068.4|1063.4|1068.7|1063.7|1068.9|1063.9|1068.3|1063.3|21
1683076500000|2023-05-03 01:15:00|1068.6|1063.6|1068.1|1063.1|1069.2|1064.2|1068.1|1063.1|40
1683076800000|2023-05-03 01:20:00|1068.6|1063.6|1069.4|1064.4|1069.4|1064.4|1068.5|1063.5|22
1683077100000|2023-05-03 01:25:00|1069.5|1064.5|1069.6|1064.6|1069.7|1064.7|1069.4|1064.4|14
1683077400000|2023-05-03 01:30:00|1069.5|1064.5|1068.5|1063.5|1069.5|1064.5|1068.5|1063.5|29
1683077700000|2023-05-03 01:35:00|1068.6|1063.6|1068.7|1063.7|1069.2|1064.2|1068.6|1063.6|16
1683078000000|2023-05-03 01:40:00|1068.8|1063.8|1069.2|1064.2|1069.3|1064.3|1068.7|1063.7|13
1683078300000|2023-05-03 01:45:00|1069.3|1064.3|1069.1|1064.1|1069.4|1064.4|1069|1064|26
1683078600000|2023-05-03 01:50:00|1069.2|1064.2|1068.2|1063.2|1069.2|1064.2|1068|1063|31
1683078900000|2023-05-03 01:55:00|1068.3|1063.3|1068.6|1063.6|1068.7|1063.7|1068.2|1063.2|16
1683079200000|2023-05-03 02:00:00|1068.5|1063.5|1068.9|1063.9|1068.9|1063.9|1067.9|1062.9|28
1683079500000|2023-05-03 02:05:00|1069.1|1064.1|1069.3|1064.3|1069.5|1064.5|1068.9|1063.9|24
1683079800000|2023-05-03 02:10:00|1069.4|1064.4|1068.9|1063.9|1069.4|1064.4|1068.5|1063.5|17
1683080100000|2023-05-03 02:15:00|1068.7|1063.7|1067.7|1062.7|1068.9|1063.9|1067.4|1062.4|27
1683080400000|2023-05-03 02:20:00|1067.6|1062.6|1067.3|1062.3|1068|1063|1067.2|1062.2|21
1683080700000|2023-05-03 02:25:00|1067.8|1062.8|1068|1063|1068.1|1063.1|1067.1|1062.1|23
1683081000000|2023-05-03 02:30:00|1067.9|1062.9|1067.5|1062.5|1068.3|1063.3|1067.1|1062.1|36
1683081300000|2023-05-03 02:35:00|1067.9|1062.9|1068.5|1063.5|1068.5|1063.5|1067.4|1062.4|31
1683081600000|2023-05-03 02:40:00|1068.3|1063.3|1068.2|1063.2|1068.7|1063.7|1067.5|1062.5|23
1683081900000|2023-05-03 02:45:00|1067.6|1062.6|1068.5|1063.5|1068.5|1063.5|1067.4|1062.4|31
1683082200000|2023-05-03 02:50:00|1068.6|1063.6|1068.4|1063.4|1068.7|1063.7|1068.1|1063.1|30
1683082500000|2023-05-03 02:55:00|1068.3|1063.3|1068.2|1063.2|1068.3|1063.3|1067.6|1062.6|15
1683082800000|2023-05-03 03:00:00|1068.1|1063.1|1068.6|1063.6|1068.6|1063.6|1068.1|1063.1|4
1683083100000|2023-05-03 03:05:00|1068.7|1063.7|1068.7|1063.7|1068.7|1063.7|1068.1|1063.1|20
1683083400000|2023-05-03 03:10:00|1068.5|1063.5|1068|1063|1068.8|1063.8|1067.9|1062.9|18
1683083700000|2023-05-03 03:15:00|1067.8|1062.8|1067.2|1062.2|1068|1063|1067.2|1062.2|21
1683084000000|2023-05-03 03:20:00|1067|1062|1066.5|1061.5|1067.3|1062.3|1066|1061|66
1683084300000|2023-05-03 03:25:00|1066.6|1061.6|1066.8|1061.8|1067|1062|1066.6|1061.6|24
1683084600000|2023-05-03 03:30:00|1066.9|1061.9|1067.1|1062.1|1067.2|1062.2|1066.8|1061.8|33
1683084900000|2023-05-03 03:35:00|1067.2|1062.2|1067.2|1062.2|1067.2|1062.2|1066.3|1061.3|36
1683085200000|2023-05-03 03:40:00|1067.3|1062.3|1067.6|1062.6|1068.1|1063.1|1067.2|1062.2|30
1683085500000|2023-05-03 03:45:00|1067.7|1062.7|1067.8|1062.8|1068|1063|1067.1|1062.1|56
1683085800000|2023-05-03 03:50:00|1067.7|1062.7|1068.3|1063.3|1068.4|1063.4|1067.7|1062.7|92
1683086100000|2023-05-03 03:55:00|1068.2|1063.2|1068.7|1063.7|1068.7|1063.7|1067.9|1062.9|25
1683086400000|2023-05-03 04:00:00|1068.6|1063.6|1068.6|1063.6|1068.7|1063.7|1068.1|1063.1|32
1683086700000|2023-05-03 04:05:00|1068.5|1063.5|1068.3|1063.3|1068.7|1063.7|1067.8|1062.8|38
1683087000000|2023-05-03 04:10:00|1067.9|1062.9|1068.5|1063.5|1069.2|1064.2|1067.8|1062.8|26
1683087300000|2023-05-03 04:15:00|1068.4|1063.4|1068.5|1063.5|1068.7|1063.7|1068.2|1063.2|22
1683087600000|2023-05-03 04:20:00|1068.3|1063.3|1068.2|1063.2|1068.4|1063.4|1067.4|1062.4|46
1683087900000|2023-05-03 04:25:00|1068|1063|1068.2|1063.2|1068.3|1063.3|1067.6|1062.6|37
1683088200000|2023-05-03 04:30:00|1068.1|1063.1|1068.5|1063.5|1068.6|1063.6|1068.1|1063.1|29
1683088500000|2023-05-03 04:35:00|1068.4|1063.4|1068.4|1063.4|1068.7|1063.7|1068.2|1063.2|34
1683088800000|2023-05-03 04:40:00|1068.6|1063.6|1068.9|1063.9|1068.9|1063.9|1068.1|1063.1|30
1683089100000|2023-05-03 04:45:00|1068.7|1063.7|1068.9|1063.9|1069.1|1064.1|1068.5|1063.5|36
1683089400000|2023-05-03 04:50:00|1068.7|1063.7|1068.2|1063.2|1068.9|1063.9|1068.1|1063.1|34
1683089700000|2023-05-03 04:55:00|1068.1|1063.1|1068.2|1063.2|1068.4|1063.4|1068|1063|44
1683090000000|2023-05-03 05:00:00|1068.1|1063.1|1068.2|1063.2|1068.5|1063.5|1067.7|1062.7|36
1683090300000|2023-05-03 05:05:00|1068.3|1063.3|1068.1|1063.1|1068.3|1063.3|1067.7|1062.7|23
1683090600000|2023-05-03 05:10:00|1067.9|1062.9|1068.5|1063.5|1068.5|1063.5|1067.6|1062.6|35
1683090900000|2023-05-03 05:15:00|1068.4|1063.4|1068.3|1063.3|1068.5|1063.5|1068.2|1063.2|28
1683091200000|2023-05-03 05:20:00|1068.5|1063.5|1068.3|1063.3|1068.6|1063.6|1067.7|1062.7|39
1683091500000|2023-05-03 05:25:00|1068.2|1063.2|1068.2|1063.2|1068.3|1063.3|1067.7|1062.7|32
1683091800000|2023-05-03 05:30:00|1068.1|1063.1|1067.4|1062.4|1068.1|1063.1|1067.4|1062.4|35
1683092100000|2023-05-03 05:35:00|1067.5|1062.5|1068|1063|1068.2|1063.2|1067.4|1062.4|49
1683092400000|2023-05-03 05:40:00|1068.1|1063.1|1067.8|1062.8|1068.1|1064.3|1066|1062.5|50
1683092700000|2023-05-03 05:45:00|1067.9|1062.9|1066.8|1061.8|1067.9|1062.9|1066.6|1061.6|51
1683093000000|2023-05-03 05:50:00|1066.9|1061.9|1066.7|1061.7|1066.9|1061.9|1065.9|1060.9|61
1683093300000|2023-05-03 05:55:00|1066.8|1061.8|1066.9|1061.9|1067.3|1063.4|1064.9|1061.6|43
1683093600000|2023-05-03 06:00:00|1066.8|1061.8|1064.6|1059.6|1066.8|1062.9|1063.2|1059.5|79
1683093900000|2023-05-03 06:05:00|1064.8|1059.8|1065.2|1060.2|1065.2|1060.2|1063.1|1058.1|68
1683094200000|2023-05-03 06:10:00|1064.6|1059.6|1066.3|1061.3|1066.7|1061.7|1064.6|1059.6|56
1683094500000|2023-05-03 06:15:00|1066.5|1061.5|1067.1|1062.1|1067.2|1062.2|1065.7|1060.7|41
1683094800000|2023-05-03 06:20:00|1066.6|1061.6|1067.8|1062.8|1068.5|1063.5|1066.5|1061.5|37
1683095100000|2023-05-03 06:25:00|1068.3|1063.3|1069.7|1064.7|1069.8|1064.8|1067.8|1062.8|59
1683095400000|2023-05-03 06:30:00|1069.8|1064.8|1070|1065|1071.6|1066.6|1069.2|1064.2|56
1683095700000|2023-05-03 06:35:00|1069.9|1064.9|1070.1|1065.1|1070.8|1065.8|1069.5|1064.5|51
1683096000000|2023-05-03 06:40:00|1070.2|1065.2|1071|1066|1071.5|1066.5|1069.8|1064.8|57
1683096300000|2023-05-03 06:45:00|1070.8|1065.8|1070.6|1065.6|1071.2|1066.2|1069.9|1064.9|62
1683096600000|2023-05-03 06:50:00|1070.7|1065.7|1071.5|1066.5|1071.6|1066.6|1070.4|1065.4|68
1683096900000|2023-05-03 06:55:00|1071.6|1066.6|1070.5|1065.5|1071.7|1066.7|1070.4|1065.4|68
1683097200000|2023-05-03 07:00:00|1070|1065|1071.1|1066.1|1072.5|1067.5|1069.1|1064.9|130
1683097500000|2023-05-03 07:05:00|1070.9|1065.9|1069.8|1064.8|1071|1066.1|1067.3|1064.1|107
1683097800000|2023-05-03 07:10:00|1069.5|1064.5|1070.9|1065.9|1070.9|1065.9|1068.9|1063.9|57
1683098100000|2023-05-03 07:15:00|1070.6|1065.6|1075.6|1070.6|1075.7|1070.7|1070.6|1065.6|73
1683098400000|2023-05-03 07:20:00|1074.8|1069.8|1073|1068|1076.1|1071.1|1073|1068|111
1683098700000|2023-05-03 07:25:00|1073.3|1068.3|1071.9|1066.9|1073.5|1068.5|1071.3|1066.3|71
1683099000000|2023-05-03 07:30:00|1071.6|1066.6|1071.5|1066.5|1071.6|1066.6|1070.3|1065.3|78
1683099300000|2023-05-03 07:35:00|1071.4|1066.4|1070.6|1065.6|1071.7|1066.7|1069.7|1064.7|48
1683099600000|2023-05-03 07:40:00|1071.4|1066.4|1069.4|1064.4|1071.4|1066.4|1068.9|1063.9|63
1683099900000|2023-05-03 07:45:00|1069.5|1064.5|1069.1|1064.1|1070.5|1065.5|1069|1064|48
1683100200000|2023-05-03 07:50:00|1069|1064|1067.3|1062.3|1069.4|1064.4|1066.7|1061.7|50
1683100500000|2023-05-03 07:55:00|1067.4|1062.4|1067.6|1062.6|1068|1063|1066.7|1061.7|56
1683100800000|2023-05-03 08:00:00|1067.7|1062.7|1069.6|1064.6|1069.6|1064.6|1067.5|1062.5|73
1683101100000|2023-05-03 08:05:00|1069.5|1064.5|1069.3|1064.3|1070.6|1065.6|1068.2|1063.2|68
1683101400000|2023-05-03 08:10:00|1069.4|1064.4|1070.2|1065.2|1071|1066|1069|1064|60
1683101700000|2023-05-03 08:15:00|1069.5|1064.5|1071.4|1066.4|1071.5|1066.5|1069.4|1064.4|77
1683102000000|2023-05-03 08:20:00|1071.3|1066.3|1071.6|1066.6|1072.6|1067.6|1070.7|1065.7|75
1683102300000|2023-05-03 08:25:00|1072.4|1067.4|1073.5|1068.5|1075.2|1070.2|1071.6|1066.6|86
1683102600000|2023-05-03 08:30:00|1073.4|1068.4|1072.7|1067.7|1074.4|1069.4|1072.7|1067.7|45
1683102900000|2023-05-03 08:35:00|1072.6|1067.6|1073.5|1068.5|1073.5|1068.5|1071.6|1066.6|124
1683103200000|2023-05-03 08:40:00|1073.3|1068.3|1074.2|1069.2|1074.5|1069.5|1073.3|1068.3|101
1683103500000|2023-05-03 08:45:00|1074.4|1069.4|1076|1071|1076.4|1071.4|1074.3|1069.3|90
1683103800000|2023-05-03 08:50:00|1076.1|1071.1|1076.9|1071.9|1077.1|1072.1|1075.7|1070.7|94
1683104100000|2023-05-03 08:55:00|1076.8|1071.8|1075.2|1070.2|1076.9|1071.9|1075.1|1070.1|67
1683104400000|2023-05-03 09:00:00|1075.7|1070.7|1077.6|1072.6|1077.6|1072.6|1075.1|1070.1|60
1683104700000|2023-05-03 09:05:00|1077.2|1072.2|1076.5|1071.5|1077.8|1072.8|1075.7|1070.7|75
1683105000000|2023-05-03 09:10:00|1076.7|1071.7|1077.8|1072.8|1077.8|1072.8|1075.8|1070.8|73
1683105300000|2023-05-03 09:15:00|1077.5|1072.5|1077.7|1072.7|1078|1073|1076.8|1071.8|61
1683105600000|2023-05-03 09:20:00|1077.6|1072.6|1077.7|1072.7|1077.9|1072.9|1076.5|1071.5|73
1683105900000|2023-05-03 09:25:00|1077.6|1072.6|1077.5|1072.5|1077.6|1072.6|1076.7|1071.7|44
1683106200000|2023-05-03 09:30:00|1077.6|1072.6|1076.5|1071.5|1077.6|1072.6|1075.6|1070.6|40
1683106500000|2023-05-03 09:35:00|1076.2|1071.2|1077.1|1072.1|1077.2|1072.2|1075.7|1070.7|26
1683106800000|2023-05-03 09:40:00|1077|1072|1076.2|1071.2|1077.1|1072.1|1075.6|1070.6|55
1683107100000|2023-05-03 09:45:00|1076|1071|1076.9|1071.9|1077.2|1072.2|1076|1071|41
1683107400000|2023-05-03 09:50:00|1077.2|1072.2|1078.5|1073.5|1078.5|1073.5|1076.1|1071.1|68
1683107700000|2023-05-03 09:55:00|1079|1074|1078.3|1073.3|1079.4|1074.4|1078|1073|65
1683108000000|2023-05-03 10:00:00|1078.4|1073.4|1077.3|1072.3|1079|1074|1077.2|1072.2|83
1683108300000|2023-05-03 10:05:00|1077.1|1072.1|1076.1|1071.1|1078|1073|1075.9|1070.9|58
1683108600000|2023-05-03 10:10:00|1076.2|1071.2|1076.1|1071.1|1076.4|1071.4|1074.7|1069.7|62
1683108900000|2023-05-03 10:15:00|1076|1071|1075.6|1070.6|1076.4|1071.4|1074.6|1069.6|77
1683109200000|2023-05-03 10:20:00|1075.4|1070.4|1075.6|1070.6|1076.9|1071.9|1075.2|1070.2|61
1683109500000|2023-05-03 10:25:00|1075.5|1070.5|1076.1|1071.1|1076.6|1071.6|1074.3|1069.3|75
1683109800000|2023-05-03 10:30:00|1076.3|1071.3|1075.7|1070.7|1076.5|1071.5|1074.4|1069.4|65
1683110100000|2023-05-03 10:35:00|1075.8|1070.8|1076.8|1071.8|1077.4|1072.4|1075.3|1070.3|59
1683110400000|2023-05-03 10:40:00|1076.7|1071.7|1076.3|1071.3|1077.4|1072.4|1075.8|1070.8|81
1683110700000|2023-05-03 10:45:00|1076.2|1071.2|1075.7|1070.7|1076.3|1071.3|1075.3|1070.3|51
1683111000000|2023-05-03 10:50:00|1075.6|1070.6|1075.8|1070.8|1076.1|1071.1|1074.2|1069.2|82
1683111300000|2023-05-03 10:55:00|1075.7|1070.7|1075.1|1070.1|1076|1071|1075.1|1070.1|44
1683111600000|2023-05-03 11:00:00|1075.2|1070.2|1074.3|1069.3|1075.3|1070.3|1073.1|1068.1|74
1683111900000|2023-05-03 11:05:00|1073.7|1068.7|1074|1069|1074.9|1069.9|1073.3|1068.3|73
1683112200000|2023-05-03 11:10:00|1074.5|1069.5|1074.9|1069.9|1075.2|1070.2|1073.8|1068.8|52
1683112500000|2023-05-03 11:15:00|1074.3|1069.3|1073.3|1068.3|1074.9|1069.9|1073.1|1068.1|52
1683112800000|2023-05-03 11:20:00|1073.1|1068.1|1073.2|1068.2|1073.9|1068.9|1072.3|1067.3|56
1683113100000|2023-05-03 11:25:00|1073.6|1068.6|1073.6|1068.6|1074|1069|1073.1|1068.1|94
1683113400000|2023-05-03 11:30:00|1073.1|1068.1|1073.6|1068.6|1074.7|1069.7|1072.9|1067.9|54
1683113700000|2023-05-03 11:35:00|1073.7|1068.7|1072.7|1067.7|1074.5|1069.5|1071.9|1066.9|64
1683114000000|2023-05-03 11:40:00|1073|1068|1074.6|1069.6|1075.2|1070.2|1072.7|1067.7|67
1683114300000|2023-05-03 11:45:00|1074.5|1069.5|1073.7|1068.7|1074.6|1069.6|1073.2|1068.2|49
1683114600000|2023-05-03 11:50:00|1073.6|1068.6|1073.4|1068.4|1073.7|1068.7|1072.5|1067.5|32
1683114900000|2023-05-03 11:55:00|1073|1068|1071.9|1066.9|1074.5|1069.5|1071.5|1066.5|51
1683115200000|2023-05-03 12:00:00|1072.3|1067.3|1066.6|1061.6|1072.3|1067.3|1066|1061|126
1683115500000|2023-05-03 12:05:00|1066.5|1061.5|1065.5|1060.5|1067|1062|1065.1|1060.1|103
1683115800000|2023-05-03 12:10:00|1065.7|1060.7|1068.8|1057.8|1068.8|1061|1063.4|1057.8|96
1683116100000|2023-05-03 12:15:00|1068.9|1057.9|1066.6|1061.6|1069.1|1062.1|1062.9|1055.6|326
1683116400000|2023-05-03 12:20:00|1066.7|1061.7|1062.7|1057.7|1066.7|1061.7|1062.4|1057.4|252
1683116700000|2023-05-03 12:25:00|1062.8|1057.8|1059.3|1054.3|1063.3|1058.3|1059.2|1054.2|164
1683117000000|2023-05-03 12:30:00|1059.1|1054.1|1061.1|1056.1|1062.9|1057.9|1059.1|1054.1|223
1683117300000|2023-05-03 12:35:00|1061.2|1056.2|1059.8|1054.8|1061.2|1056.2|1059.3|1054.3|141
1683117600000|2023-05-03 12:40:00|1059.6|1054.6|1060.1|1055.1|1060.2|1055.2|1057.8|1052.8|130
1683117900000|2023-05-03 12:45:00|1060|1055|1057.9|1052.9|1060|1055|1056.3|1051.3|103
1683118200000|2023-05-03 12:50:00|1057.8|1052.8|1058.8|1053.8|1059|1054|1057.1|1052.1|125
1683118500000|2023-05-03 12:55:00|1058.9|1053.9|1060.2|1055.2|1061|1056|1058.8|1053.8|166
1683118800000|2023-05-03 13:00:00|1060.3|1055.3|1062.5|1057.5|1063|1058|1060|1055|154
1683119100000|2023-05-03 13:05:00|1062.6|1057.6|1061.7|1056.7|1062.6|1057.6|1060.8|1055.8|79
1683119400000|2023-05-03 13:10:00|1061.6|1056.6|1063.9|1058.9|1064.8|1059.8|1061.6|1056.6|86
1683119700000|2023-05-03 13:15:00|1063.8|1058.8|1062.8|1057.8|1064.6|1059.6|1062.8|1057.8|110
1683120000000|2023-05-03 13:20:00|1063.1|1058.1|1062.1|1057.1|1063.6|1058.6|1062|1057|97
1683120300000|2023-05-03 13:25:00|1061.9|1056.9|1063.4|1058.4|1063.9|1058.9|1061.7|1056.7|135
1683120600000|2023-05-03 13:30:00|1063.3|1058.3|1063.3|1058.3|1064|1059|1061.8|1056.8|228
1683120900000|2023-05-03 13:35:00|1063.2|1058.2|1063.2|1058.2|1064.5|1059.5|1062.8|1057.8|276
1683121200000|2023-05-03 13:40:00|1063.3|1058.3|1064.7|1059.7|1065.1|1060.1|1062.8|1057.8|190
1683121500000|2023-05-03 13:45:00|1065.5|1060.5|1063.5|1058.5|1065.9|1060.9|1062.4|1057.4|198
1683121800000|2023-05-03 13:50:00|1063.4|1058.4|1063.3|1058.3|1065.2|1060.2|1063.2|1058.2|166
1683122100000|2023-05-03 13:55:00|1063.2|1058.2|1061.2|1056.2|1063.2|1058.2|1059.4|1054.4|136
1683122400000|2023-05-03 14:00:00|1059.4|1054.4|1063.3|1058.3|1064.6|1059.6|1059.4|1054.4|321
1683122700000|2023-05-03 14:05:00|1063.4|1058.4|1062.1|1057.1|1064|1059|1060.8|1055.8|282
1683123000000|2023-05-03 14:10:00|1062.3|1057.3|1063|1058|1064.1|1059.1|1061.8|1056.8|167
1683123300000|2023-05-03 14:15:00|1063.1|1058.1|1062.2|1057.2|1063.6|1058.6|1062|1057|194
1683123600000|2023-05-03 14:20:00|1062.5|1057.5|1061.9|1056.9|1063.5|1058.5|1061.6|1056.6|159
1683123900000|2023-05-03 14:25:00|1062.2|1057.2|1065.2|1060.2|1065.2|1060.2|1062.1|1057.1|142
1683124200000|2023-05-03 14:30:00|1064.9|1059.9|1066.4|1061.4|1066.7|1061.7|1064.7|1059.7|133
1683124500000|2023-05-03 14:35:00|1066.8|1061.8|1068.2|1063.2|1068.8|1063.8|1066|1061|192
1683124800000|2023-05-03 14:40:00|1068.8|1063.8|1067.8|1062.8|1069.7|1064.7|1066.5|1061.5|181
1683125100000|2023-05-03 14:45:00|1067.6|1062.6|1065.3|1060.3|1067.8|1062.8|1064.6|1059.6|185
1683125400000|2023-05-03 14:50:00|1065|1060|1065.4|1060.4|1066.7|1061.7|1064.9|1059.9|147
1683125700000|2023-05-03 14:55:00|1065.3|1060.3|1063.7|1058.7|1066.7|1061.7|1063.7|1058.7|165
1683126000000|2023-05-03 15:00:00|1063.6|1058.6|1064.2|1059.2|1064.7|1059.7|1063.1|1058.1|176
1683126300000|2023-05-03 15:05:00|1064|1059|1063.7|1058.7|1065.1|1060.1|1062.5|1057.5|155
1683126600000|2023-05-03 15:10:00|1064.1|1059.1|1062.3|1057.3|1064.2|1059.2|1062.2|1057.2|152
1683126900000|2023-05-03 15:15:00|1062.4|1057.4|1062.1|1057.1|1063.3|1058.3|1061.8|1056.8|102
1683127200000|2023-05-03 15:20:00|1061.8|1056.8|1063.8|1058.8|1064.3|1059.3|1061.5|1056.5|137
1683127500000|2023-05-03 15:25:00|1064.2|1059.2|1061.5|1056.5|1064.5|1059.5|1061.4|1056.4|97
1683127800000|2023-05-03 15:30:00|1061.7|1056.7|1060.2|1055.2|1062.4|1057.4|1059.9|1054.9|149
1683128100000|2023-05-03 15:35:00|1059.9|1054.9|1056.2|1051.2|1059.9|1054.9|1055.6|1050.6|166
1683128400000|2023-05-03 15:40:00|1056|1051|1057.2|1052.2|1057.5|1052.5|1055.6|1050.6|118
1683128700000|2023-05-03 15:45:00|1057.3|1052.3|1055.9|1050.9|1057.6|1052.6|1055.6|1050.6|85
1683129000000|2023-05-03 15:50:00|1056.2|1051.2|1056.6|1051.6|1057.1|1052.1|1056|1051|68
1683129300000|2023-05-03 15:55:00|1056.5|1051.5|1054.2|1049.2|1057.1|1052.1|1053.1|1048.1|110
1683129600000|2023-05-03 16:00:00|1054.1|1049.1|1054.3|1049.3|1054.9|1049.9|1053.7|1048.7|94
1683129900000|2023-05-03 16:05:00|1054.2|1049.2|1055.7|1050.7|1057|1052.7|1054.1|1049.1|90
1683130200000|2023-05-03 16:10:00|1055.4|1050.4|1055.5|1050.5|1056.8|1051.8|1055.2|1050.2|61
1683130500000|2023-05-03 16:15:00|1055.4|1050.4|1052.2|1047.2|1055.4|1050.4|1051.6|1046.6|90
1683130800000|2023-05-03 16:20:00|1052.1|1047.1|1054.3|1049.3|1054.4|1049.4|1052|1047|66
1683131100000|2023-05-03 16:25:00|1053.7|1048.7|1053.7|1048.7|1055|1050|1053.5|1048.5|92
1683131400000|2023-05-03 16:30:00|1053.8|1048.8|1053.1|1048.1|1054|1049|1052.4|1047.4|89
1683131700000|2023-05-03 16:35:00|1053|1048|1056.3|1051.3|1056.9|1051.9|1052.8|1047.8|59
1683132000000|2023-05-03 16:40:00|1056.4|1051.4|1055.9|1050.9|1057.3|1052.7|1054.5|1050.4|65
1683132300000|2023-05-03 16:45:00|1055.8|1050.8|1055.2|1050.2|1056.5|1051.5|1054.9|1049.9|55
1683132600000|2023-05-03 16:50:00|1055.1|1050.1|1055.8|1050.8|1057.4|1052.4|1055|1050|45
1683132900000|2023-05-03 16:55:00|1055.6|1050.6|1054|1049|1056|1051|1052.5|1048.6|58
1683133200000|2023-05-03 17:00:00|1053.9|1048.9|1056.5|1051.5|1057.6|1052.6|1053.9|1048.9|249
1683133500000|2023-05-03 17:05:00|1057|1052|1059.9|1054.9|1059.9|1054.9|1056.6|1051.6|121
1683133800000|2023-05-03 17:10:00|1060.1|1055.1|1059.7|1054.7|1060.6|1055.6|1059.3|1054.3|117
1683134100000|2023-05-03 17:15:00|1060.1|1055.1|1061.3|1056.3|1061.9|1056.9|1059.7|1054.7|103
1683134400000|2023-05-03 17:20:00|1061.4|1056.4|1060.8|1055.8|1061.5|1056.5|1060.1|1055.1|86
1683134700000|2023-05-03 17:25:00|1060.7|1055.7|1061|1056|1062.2|1057.2|1060.4|1055.4|97
1683135000000|2023-05-03 17:30:00|1060.9|1055.9|1059.8|1054.8|1061.3|1056.3|1059.6|1054.6|93
1683135300000|2023-05-03 17:35:00|1059.9|1054.9|1061.2|1056.2|1061.4|1056.4|1059.9|1054.9|60
1683135600000|2023-05-03 17:40:00|1061.1|1056.1|1059.2|1054.2|1061.2|1056.2|1058.7|1053.7|61
1683135900000|2023-05-03 17:45:00|1059.3|1054.3|1058.9|1053.9|1059.4|1054.4|1058.5|1053.5|59
1683136200000|2023-05-03 17:50:00|1059|1054|1058.7|1053.7|1059.2|1054.2|1057.9|1052.9|42
1683136500000|2023-05-03 17:55:00|1058.6|1053.6|1057.3|1052.3|1058.6|1053.6|1056.8|1049.5|74
1683136800000|2023-05-03 18:00:00|1057.6|1052.6|1059.4|1054.4|1062.9|1057.9|1057|1052|881
1683137100000|2023-05-03 18:05:00|1058.6|1053.6|1057.8|1052.8|1059.8|1054.8|1055.9|1050.9|456
1683137400000|2023-05-03 18:10:00|1057.5|1052.5|1059.6|1054.6|1060.3|1055.3|1055.9|1050.9|546
1683137700000|2023-05-03 18:15:00|1060.2|1055.2|1059.1|1054.1|1060.4|1055.4|1057.9|1052.9|422
1683138000000|2023-05-03 18:20:00|1058.8|1053.8|1059|1054|1059.7|1054.7|1057.6|1052.6|274
1683138300000|2023-05-03 18:25:00|1058.8|1053.8|1058.5|1053.5|1059.5|1054.5|1058.1|1053.1|215
1683138600000|2023-05-03 18:30:00|1058.7|1053.7|1055.8|1050.8|1058.7|1053.7|1055|1050|488
1683138900000|2023-05-03 18:35:00|1055.3|1050.3|1058.2|1053.2|1059.8|1054.8|1054|1049|692
1683139200000|2023-05-03 18:40:00|1058.6|1053.6|1058.3|1053.3|1060.4|1055.4|1057.2|1052.2|593
1683139500000|2023-05-03 18:45:00|1057.8|1052.8|1057.8|1052.8|1059.2|1054.2|1056.9|1051.9|293
1683139800000|2023-05-03 18:50:00|1058.1|1053.1|1057.6|1052.6|1058.7|1053.7|1056|1051|468
1683140100000|2023-05-03 18:55:00|1057.2|1052.2|1058.2|1053.2|1059.9|1054.9|1057.2|1052.2|453
1683140400000|2023-05-03 19:00:00|1058.3|1053.3|1057.9|1052.9|1059.3|1054.3|1057.1|1052.1|363
1683140700000|2023-05-03 19:05:00|1058.1|1053.1|1056.1|1051.1|1059.4|1054.4|1055.1|1050.1|455
1683141000000|2023-05-03 19:10:00|1056|1051|1054.7|1049.7|1056.4|1051.4|1053.8|1048.8|380
1683141300000|2023-05-03 19:15:00|1054.8|1049.8|1057.2|1052.2|1058.2|1053.2|1054.4|1049.4|504
1683141600000|2023-05-03 19:20:00|1056.7|1051.7|1057.3|1052.3|1057.8|1052.8|1056.1|1051.1|335
1683141900000|2023-05-03 19:25:00|1057.4|1052.4|1056.3|1051.3|1057.4|1052.4|1056.1|1051.1|238
1683142200000|2023-05-03 19:30:00|1056.4|1051.4|1054.9|1049.9|1056.5|1051.5|1053.9|1048.9|230
1683142500000|2023-05-03 19:35:00|1054.6|1049.6|1054.7|1049.7|1055|1050|1054.1|1049.1|211
1683142800000|2023-05-03 19:40:00|1054.5|1049.5|1054.7|1049.7|1055.4|1050.4|1054.3|1049.3|229
1683143100000|2023-05-03 19:45:00|1054.8|1049.8|1054.7|1049.7|1055.5|1050.5|1054.4|1049.4|182
1683143400000|2023-05-03 19:50:00|1054.6|1049.6|1057.9|1052.9|1058.1|1053.1|1054.4|1049.4|188
1683143700000|2023-05-03 19:55:00|1057.6|1052.6|1058.7|1053.7|1059.4|1055.4|1056.8|1052.6|181
1683144000000|2023-05-03 20:00:00|1058.8|1053.8|1058.2|1053.2|1058.8|1053.8|1057.8|1052.8|64
1683144300000|2023-05-03 20:05:00|1057.9|1052.9|1058.9|1053.9|1059.3|1054.3|1057.9|1052.9|77
1683144600000|2023-05-03 20:10:00|1059.3|1054.3|1057.8|1052.8|1059.3|1054.3|1057.8|1052.8|60
1683144900000|2023-05-03 20:15:00|1058.1|1053.1|1057.6|1052.6|1058.2|1053.2|1057.2|1052.2|68
1683145200000|2023-05-03 20:20:00|1057.3|1052.3|1057.1|1052.1|1058.2|1053.2|1056.7|1051.7|63
1683145500000|2023-05-03 20:25:00|1057.4|1052.4|1057.6|1052.6|1058.1|1053.1|1056.8|1051.8|90
1683145800000|2023-05-03 20:30:00|1057.1|1052.1|1056.7|1051.7|1057.2|1052.2|1056.2|1051.2|48
1683146100000|2023-05-03 20:35:00|1056.6|1051.6|1056.5|1051.5|1056.9|1051.9|1056.1|1051.1|49
1683146400000|2023-05-03 20:40:00|1056.2|1051.2|1056.5|1051.5|1056.9|1051.9|1056|1051|64
1683146700000|2023-05-03 20:45:00|1057.1|1052.1|1058.5|1053.5|1058.7|1053.7|1056.3|1051.3|136
1683147000000|2023-05-03 20:50:00|1058.4|1053.4|1060.5|1055.5|1060.6|1055.6|1057.5|1052.5|106
1683147300000|2023-05-03 20:55:00|1060.7|1055.7|1061.1|1056.1|1061.6|1056.6|1059.8|1054.8|80
1683151200000|2023-05-03 22:00:00|1065.4|1060.4|1059.1|1054.1|1066.6|1061.6|1058|1053|136
1683151500000|2023-05-03 22:05:00|1059.9|1054.9|1055.5|1050.5|1060.3|1055.3|1054.5|1049.5|122
1683151800000|2023-05-03 22:10:00|1055.7|1050.7|1056.9|1051.9|1057|1052|1055|1050|60
1683152100000|2023-05-03 22:15:00|1056.8|1051.8|1056.6|1051.6|1056.9|1051.9|1055.3|1050.3|31
1683152400000|2023-05-03 22:20:00|1056.9|1051.9|1058|1053|1058.5|1053.5|1056.8|1051.8|76
1683152700000|2023-05-03 22:25:00|1057.9|1052.9|1058.3|1053.3|1058.6|1053.6|1057.3|1052.3|31
1683153000000|2023-05-03 22:30:00|1058.4|1053.4|1058.1|1053.1|1058.7|1053.7|1057.3|1052.3|84
1683153300000|2023-05-03 22:35:00|1058.2|1053.2|1059.1|1054.1|1060.9|1055.9|1057.8|1052.8|74
1683153600000|2023-05-03 22:40:00|1058.7|1053.7|1061.1|1056.1|1061.6|1056.6|1058.7|1053.7|51
1683153900000|2023-05-03 22:45:00|1061|1056|1060.8|1055.8|1061.2|1056.2|1060.6|1055.6|30
1683154200000|2023-05-03 22:50:00|1060.7|1055.7|1059.6|1054.6|1060.7|1055.7|1059.5|1054.5|24
1683154500000|2023-05-03 22:55:00|1059.7|1054.7|1060.2|1055.2|1060.5|1055.5|1059.4|1054.4|34
1683154800000|2023-05-03 23:00:00|1060|1055|1059.4|1054.4|1060.1|1055.1|1059.3|1054.3|22
1683155100000|2023-05-03 23:05:00|1059.3|1054.3|1059.3|1054.3|1059.7|1054.7|1059|1054|26
1683155400000|2023-05-03 23:10:00|1059.5|1054.5|1059.5|1054.5|1059.6|1054.6|1058.8|1053.8|26
1683155700000|2023-05-03 23:15:00|1059.3|1054.3|1059.5|1054.5|1059.9|1054.9|1059|1054|30
1683156000000|2023-05-03 23:20:00|1059.7|1054.7|1059.5|1054.5|1060.2|1055.2|1059.5|1054.5|30
1683156300000|2023-05-03 23:25:00|1059.7|1054.7|1059.9|1054.9|1060.6|1055.6|1059.7|1054.7|18
1683156600000|2023-05-03 23:30:00|1059.8|1054.8|1060.1|1055.1|1060.3|1055.3|1059.7|1054.7|28
1683156900000|2023-05-03 23:35:00|1060|1055|1060.1|1055.1|1060.1|1055.1|1060|1055|2
1683157200000|2023-05-03 23:40:00|1060.2|1055.2|1060.6|1055.6|1060.8|1055.8|1060.2|1055.2|10
1683157500000|2023-05-03 23:45:00|1060.5|1055.5|1062.4|1057.4|1062.5|1057.5|1060.5|1055.5|23
1683157800000|2023-05-03 23:50:00|1062.6|1057.6|1064.7|1059.7|1064.7|1059.7|1062.4|1057.4|36
1683158100000|2023-05-03 23:55:00|1064.6|1059.6|1064.9|1059.9|1065.6|1060.6|1064.6|1059.6|18
1683158400000|2023-05-04 00:00:00|1064.7|1059.7|1064.4|1059.4|1064.7|1059.7|1063.4|1058.4|55
1683158700000|2023-05-04 00:05:00|1064.5|1059.5|1065.6|1060.6|1065.7|1060.7|1064.5|1059.5|28
1683159000000|2023-05-04 00:10:00|1065.7|1060.7|1063.3|1058.3|1065.7|1062.2|1063.3|1058.3|49
1683159300000|2023-05-04 00:15:00|1063.9|1058.9|1063.9|1058.9|1065.4|1060.4|1063.2|1058.2|106
1683159600000|2023-05-04 00:20:00|1064|1059|1063.7|1058.7|1065.2|1060.2|1063.7|1058.7|106
1683159900000|2023-05-04 00:25:00|1063.8|1058.8|1064|1059|1064.6|1059.6|1062.9|1057.9|106
1683160200000|2023-05-04 00:30:00|1063.8|1058.8|1062.7|1057.7|1064.5|1059.5|1062.5|1057.5|79
1683160500000|2023-05-04 00:35:00|1063.3|1058.3|1062.4|1057.4|1063.3|1058.3|1061.8|1056.8|83
1683160800000|2023-05-04 00:40:00|1062.7|1057.7|1061.6|1056.6|1063.1|1058.1|1060.8|1055.8|91
1683161100000|2023-05-04 00:45:00|1060.9|1055.9|1061.9|1056.9|1062.9|1057.9|1060.6|1055.6|89
1683161400000|2023-05-04 00:50:00|1062.3|1057.3|1061.9|1056.9|1062.4|1057.4|1061.6|1056.6|73
1683161700000|2023-05-04 00:55:00|1062.2|1057.2|1062.2|1057.2|1062.8|1057.8|1061.5|1056.5|107
1683162000000|2023-05-04 01:00:00|1062.3|1057.3|1063.7|1058.7|1063.9|1058.9|1061.2|1056.2|278
1683162300000|2023-05-04 01:05:00|1063.8|1058.8|1063.7|1058.7|1065.9|1060.9|1063.3|1058.3|217
1683162600000|2023-05-04 01:10:00|1064.5|1059.5|1065|1060|1065.4|1060.4|1063.8|1058.8|157
1683162900000|2023-05-04 01:15:00|1065.5|1060.5|1066.5|1061.5|1067.1|1062.1|1064.8|1059.8|154
1683163200000|2023-05-04 01:20:00|1067|1062|1066|1061|1067.2|1062.2|1065.9|1060.9|104
1683163500000|2023-05-04 01:25:00|1066.6|1061.6|1067.1|1062.1|1067.2|1062.2|1065.7|1060.7|88
1683163800000|2023-05-04 01:30:00|1067.5|1062.5|1066.2|1061.2|1067.6|1062.6|1065.9|1060.9|106
1683164100000|2023-05-04 01:35:00|1066.5|1061.5|1065.4|1060.4|1067.1|1062.1|1064.7|1059.7|77
1683164400000|2023-05-04 01:40:00|1064.8|1059.8|1066.9|1061.9|1067.1|1062.1|1064.8|1059.8|110
1683164700000|2023-05-04 01:45:00|1066.4|1061.4|1065.6|1060.6|1066.9|1061.9|1064.9|1059.9|126
1683165000000|2023-05-04 01:50:00|1065.2|1060.2|1065.3|1060.3|1065.9|1060.9|1063.8|1058.8|71
1683165300000|2023-05-04 01:55:00|1064.9|1059.9|1064|1059|1065.5|1060.5|1063.8|1058.8|86
1683165600000|2023-05-04 02:00:00|1064.4|1059.4|1065.7|1060.7|1066.1|1061.1|1064.3|1059.3|108
1683165900000|2023-05-04 02:05:00|1065.8|1060.8|1065.7|1060.7|1066.3|1061.3|1064.6|1059.6|58
1683166200000|2023-05-04 02:10:00|1066|1061|1065.8|1060.8|1066.6|1061.6|1065.5|1060.5|41
1683166500000|2023-05-04 02:15:00|1066.5|1061.5|1066|1061|1066.6|1061.6|1065.3|1060.3|50
1683166800000|2023-05-04 02:20:00|1066.2|1061.2|1067.6|1062.6|1068.3|1063.3|1065.7|1060.7|70
1683167100000|2023-05-04 02:25:00|1067.5|1062.5|1066.9|1061.9|1067.9|1062.9|1066.7|1061.7|54
1683167400000|2023-05-04 02:30:00|1067.1|1062.1|1066.4|1061.4|1067.2|1062.2|1066.3|1061.3|33
1683167700000|2023-05-04 02:35:00|1066.5|1061.5|1065.4|1060.4|1066.6|1061.6|1065.3|1060.3|73
1683168000000|2023-05-04 02:40:00|1065.3|1060.3|1066.1|1061.1|1066.7|1061.7|1065.3|1060.3|78
1683168300000|2023-05-04 02:45:00|1066|1061|1065.8|1060.8|1066.5|1061.5|1065.1|1060.1|80
1683168600000|2023-05-04 02:50:00|1066.4|1061.4|1067.4|1062.4|1067.4|1062.4|1065.7|1060.7|60
1683168900000|2023-05-04 02:55:00|1067.2|1062.2|1067.7|1062.7|1068.4|1063.4|1066.6|1061.6|80
1683169200000|2023-05-04 03:00:00|1067.6|1062.6|1066.8|1061.8|1067.8|1062.8|1066.3|1061.3|64
1683169500000|2023-05-04 03:05:00|1066.2|1061.2|1066.6|1061.6|1067.3|1062.3|1066|1061|53
1683169800000|2023-05-04 03:10:00|1066.5|1061.5|1065.2|1060.2|1067.1|1062.1|1065.2|1060.2|45
1683170100000|2023-05-04 03:15:00|1065.8|1060.8|1065.5|1060.5|1065.9|1060.9|1063.9|1058.9|53
1683170400000|2023-05-04 03:20:00|1064.8|1059.8|1066|1061|1066|1061|1064.7|1059.7|31
1683170700000|2023-05-04 03:25:00|1066.1|1061.1|1066.2|1061.2|1066.2|1061.2|1065.4|1060.4|36
1683171000000|2023-05-04 03:30:00|1065.5|1060.5|1065.4|1060.4|1065.8|1060.8|1064.7|1059.7|43
1683171300000|2023-05-04 03:35:00|1064.8|1059.8|1064.7|1059.7|1065.8|1060.8|1064.6|1059.6|72
1683171600000|2023-05-04 03:40:00|1065|1060|1065.3|1060.3|1065.4|1060.4|1064.7|1059.7|34
1683171900000|2023-05-04 03:45:00|1064.8|1059.8|1065.4|1060.4|1065.9|1060.9|1064.7|1059.7|32
1683172200000|2023-05-04 03:50:00|1065.5|1060.5|1065.9|1060.9|1066|1061|1064.8|1059.8|27
1683172500000|2023-05-04 03:55:00|1065.8|1060.8|1066.1|1061.1|1066.2|1061.2|1065.2|1060.2|27
1683172800000|2023-05-04 04:00:00|1065.5|1060.5|1066.1|1061.1|1066.1|1061.1|1064.5|1059.5|35
1683173100000|2023-05-04 04:05:00|1065.5|1060.5|1065.1|1060.1|1066.1|1061.1|1064.2|1059.2|52
1683173400000|2023-05-04 04:10:00|1065.2|1060.2|1065.9|1060.9|1065.9|1060.9|1064.6|1059.6|32
1683173700000|2023-05-04 04:15:00|1065.3|1060.3|1065.9|1060.9|1066.4|1061.4|1064.9|1059.9|37
1683174000000|2023-05-04 04:20:00|1065.8|1060.8|1066.2|1061.2|1066.2|1061.2|1065|1060|33
1683174300000|2023-05-04 04:25:00|1065.6|1060.6|1066.3|1061.3|1066.5|1061.5|1065.3|1060.3|54
1683174600000|2023-05-04 04:30:00|1066.2|1061.2|1065.9|1060.9|1066.9|1061.9|1065.3|1060.3|51
1683174900000|2023-05-04 04:35:00|1065.3|1060.3|1066.6|1061.6|1066.7|1061.7|1065.3|1060.3|37
1683175200000|2023-05-04 04:40:00|1066.7|1061.7|1067.3|1062.3|1067.3|1062.3|1066.1|1061.1|74
1683175500000|2023-05-04 04:45:00|1067.2|1062.2|1066.7|1061.7|1067.3|1062.3|1066.2|1061.2|43
1683175800000|2023-05-04 04:50:00|1066.3|1061.3|1066.3|1061.3|1066.9|1061.9|1065.4|1060.4|47
1683176100000|2023-05-04 04:55:00|1065.7|1060.7|1065.6|1060.6|1066.4|1061.4|1065.5|1060.5|44
1683176400000|2023-05-04 05:00:00|1065.4|1060.4|1064.6|1059.6|1066|1061|1063.7|1058.7|59
1683176700000|2023-05-04 05:05:00|1064.4|1059.4|1065.1|1060.1|1065.6|1060.6|1064.4|1059.4|46
1683177000000|2023-05-04 05:10:00|1065.2|1060.2|1065.6|1060.6|1065.9|1060.9|1063.9|1058.9|36
1683177300000|2023-05-04 05:15:00|1065.4|1060.4|1065.7|1060.7|1066|1061|1065.4|1060.4|39
1683177600000|2023-05-04 05:20:00|1065.6|1060.6|1064.3|1059.3|1065.6|1060.6|1064.1|1059.1|43
1683177900000|2023-05-04 05:25:00|1064.5|1059.5|1064.8|1059.8|1065.3|1060.3|1064.5|1059.5|37
1683178200000|2023-05-04 05:30:00|1064.9|1059.9|1064.4|1059.4|1065.4|1060.4|1063.7|1058.7|84
1683178500000|2023-05-04 05:35:00|1064.7|1059.7|1063.5|1058.5|1064.8|1059.8|1063.4|1058.4|41
1683178800000|2023-05-04 05:40:00|1063.6|1058.6|1062.4|1057.4|1063.9|1058.9|1062.3|1057.3|47
1683179100000|2023-05-04 05:45:00|1061.9|1056.9|1062.6|1057.6|1063|1058|1061.6|1056.6|63
1683179400000|2023-05-04 05:50:00|1062.5|1057.5|1061.4|1056.4|1063.2|1058.2|1061.4|1056.4|50
1683179700000|2023-05-04 05:55:00|1061.5|1056.5|1063.6|1058.6|1063.6|1058.6|1061.5|1056.5|49
1683180000000|2023-05-04 06:00:00|1063.8|1058.8|1063.4|1058.4|1063.9|1058.9|1062.2|1057.2|94
1683180300000|2023-05-04 06:05:00|1063.6|1058.6|1063.5|1058.5|1064.5|1059.5|1063.1|1058.1|95
1683180600000|2023-05-04 06:10:00|1063.7|1058.7|1064.4|1059.4|1064.8|1059.8|1063.7|1058.7|77
1683180900000|2023-05-04 06:15:00|1064.8|1059.8|1063.7|1058.7|1064.9|1059.9|1062.4|1057.4|93
1683181200000|2023-05-04 06:20:00|1063.6|1058.6|1061.9|1056.9|1063.8|1058.8|1061.7|1056.7|94
1683181500000|2023-05-04 06:25:00|1062|1057|1062.3|1057.3|1062.8|1057.8|1060.8|1055.8|94
1683181800000|2023-05-04 06:30:00|1062.2|1057.2|1061.9|1056.9|1062.8|1057.8|1060.9|1055.9|139
1683182100000|2023-05-04 06:35:00|1061.7|1056.7|1062.1|1057.1|1062.4|1057.4|1061.2|1056.2|77
1683182400000|2023-05-04 06:40:00|1062|1057|1060|1055|1062|1057|1059.7|1054.7|77
1683182700000|2023-05-04 06:45:00|1060.1|1055.1|1060.1|1055.1|1060.6|1055.6|1059.8|1054.8|74
1683183000000|2023-05-04 06:50:00|1060.2|1055.2|1061.5|1056.5|1062.1|1057.1|1060|1055|93
1683183300000|2023-05-04 06:55:00|1061.6|1056.6|1061.7|1056.7|1061.9|1056.9|1061.2|1056.2|100
1683183600000|2023-05-04 07:00:00|1061.6|1056.6|1058.6|1053.6|1061.7|1056.7|1058.1|1053.1|139
1683183900000|2023-05-04 07:05:00|1058.7|1053.7|1056.8|1051.8|1058.7|1053.7|1056.3|1051.3|116
1683184200000|2023-05-04 07:10:00|1057.2|1052.2|1057.1|1052.1|1057.4|1052.4|1056.8|1051.8|118
1683184500000|2023-05-04 07:15:00|1056.8|1051.8|1056.8|1051.8|1057.5|1052.5|1056.1|1051.1|94
1683184800000|2023-05-04 07:20:00|1056.4|1051.4|1055.7|1050.7|1056.9|1051.9|1055.2|1050.2|66
1683185100000|2023-05-04 07:25:00|1055.3|1050.3|1054.9|1049.9|1055.5|1050.5|1053.6|1048.6|96
1683185400000|2023-05-04 07:30:00|1054.4|1049.4|1055.6|1050.6|1056.7|1051.7|1054.4|1049.4|179
1683185700000|2023-05-04 07:35:00|1055.5|1050.5|1057.2|1052.2|1057.6|1052.6|1055.4|1050.4|194
1683186000000|2023-05-04 07:40:00|1056.6|1051.6|1056.6|1051.6|1057.5|1052.5|1054.9|1049.9|118
1683186300000|2023-05-04 07:45:00|1056.7|1051.7|1054.7|1049.7|1057.2|1052.2|1054.4|1049.4|127
1683186600000|2023-05-04 07:50:00|1054.6|1049.6|1052.2|1047.2|1055.2|1050.2|1052.2|1047.2|138
1683186900000|2023-05-04 07:55:00|1052.3|1047.3|1051.4|1046.4|1052.7|1047.7|1050.3|1045.3|144
1683187200000|2023-05-04 08:00:00|1052.2|1047.2|1051.3|1046.3|1052.2|1047.2|1049.6|1044.6|102
1683187500000|2023-05-04 08:05:00|1051.4|1046.4|1050.2|1045.2|1051.4|1046.4|1049.9|1044.9|68
1683187800000|2023-05-04 08:10:00|1050.3|1045.3|1051.3|1046.3|1052.6|1047.6|1050.2|1045.2|96
1683188100000|2023-05-04 08:15:00|1050.8|1045.8|1049.4|1044.4|1051.9|1046.9|1049|1044|94
1683188400000|2023-05-04 08:20:00|1049.3|1044.3|1049.7|1044.7|1049.9|1044.9|1047.1|1042.1|98
1683188700000|2023-05-04 08:25:00|1049.3|1044.3|1049|1044|1049.9|1044.9|1048.2|1043.2|107
1683189000000|2023-05-04 08:30:00|1049.1|1044.1|1049.1|1044.1|1049.8|1044.8|1047.5|1042.5|112
1683189300000|2023-05-04 08:35:00|1048.9|1043.9|1048.3|1043.3|1049.2|1044.2|1047.9|1042.9|109
1683189600000|2023-05-04 08:40:00|1047.9|1042.9|1048.9|1043.9|1049.3|1044.3|1047.7|1042.7|87
1683189900000|2023-05-04 08:45:00|1048.7|1043.7|1051.1|1046.1|1051.2|1046.2|1047.2|1042.2|145
1683190200000|2023-05-04 08:50:00|1050.8|1045.8|1051.9|1046.9|1051.9|1046.9|1049.4|1044.4|120
1683190500000|2023-05-04 08:55:00|1051.7|1046.7|1053.1|1048.1|1053.5|1048.5|1051.3|1046.3|55
1683190800000|2023-05-04 09:00:00|1053.2|1048.2|1053.4|1048.4|1054.1|1049.1|1052.9|1047.9|85
1683191100000|2023-05-04 09:05:00|1053.2|1048.2|1052.8|1047.8|1053.5|1048.5|1052.3|1047.3|56
1683191400000|2023-05-04 09:10:00|1052.6|1047.6|1053.1|1048.1|1054|1049|1052.2|1047.2|64
1683191700000|2023-05-04 09:15:00|1053.3|1048.3|1055.9|1050.9|1056.2|1051.2|1053.1|1048.1|66
1683192000000|2023-05-04 09:20:00|1055.8|1050.8|1055.1|1050.1|1056.1|1051.1|1054.6|1049.6|65
1683192300000|2023-05-04 09:25:00|1054.9|1049.9|1054.8|1049.8|1055.3|1050.3|1054.5|1049.5|57
1683192600000|2023-05-04 09:30:00|1054.7|1049.7|1054.3|1049.3|1055.5|1050.5|1054.3|1049.3|34
1683192900000|2023-05-04 09:35:00|1054|1049|1057.5|1052.5|1057.5|1052.5|1053.7|1048.7|80
1683193200000|2023-05-04 09:40:00|1057.4|1052.4|1058.2|1053.2|1058.4|1053.4|1057|1052|76
1683193500000|2023-05-04 09:45:00|1058.3|1053.3|1057|1052|1058.3|1053.3|1056.6|1051.6|57
1683193800000|2023-05-04 09:50:00|1057.1|1052.1|1056.7|1051.7|1057.5|1052.5|1056.6|1051.6|68
1683194100000|2023-05-04 09:55:00|1056.5|1051.5|1056|1051|1057.1|1052.1|1055.8|1050.8|76
1683194400000|2023-05-04 10:00:00|1055.9|1050.9|1056.7|1051.7|1056.7|1051.7|1055.4|1050.4|79
1683194700000|2023-05-04 10:05:00|1056.8|1051.8|1059.9|1054.9|1059.9|1054.9|1056.5|1051.5|80
1683195000000|2023-05-04 10:10:00|1060|1055|1059|1054|1060.7|1055.7|1059|1054|83
1683195300000|2023-05-04 10:15:00|1059.2|1054.2|1059.5|1054.5|1059.9|1054.9|1057.8|1052.8|80
1683195600000|2023-05-04 10:20:00|1059.4|1054.4|1058.3|1053.3|1059.4|1054.4|1058|1053|97
1683195900000|2023-05-04 10:25:00|1058.2|1053.2|1059.5|1054.5|1059.8|1054.8|1057.4|1052.4|74
1683196200000|2023-05-04 10:30:00|1059.4|1054.4|1057.1|1052.1|1059.4|1054.4|1056.6|1051.6|99
1683196500000|2023-05-04 10:35:00|1056.9|1051.9|1056.9|1051.9|1057.9|1052.9|1056.8|1051.8|61
1683196800000|2023-05-04 10:40:00|1056.8|1051.8|1057.7|1052.7|1057.7|1052.7|1056.4|1051.4|70
1683197100000|2023-05-04 10:45:00|1057.6|1052.6|1057.3|1052.3|1057.6|1052.6|1057|1052|82
1683197400000|2023-05-04 10:50:00|1057.2|1052.2|1056.6|1051.6|1057.2|1052.2|1056.4|1051.4|62
1683197700000|2023-05-04 10:55:00|1056.7|1051.7|1056.9|1051.9|1057|1052|1055.8|1050.8|76
1683198000000|2023-05-04 11:00:00|1056.8|1051.8|1055.7|1050.7|1057.1|1052.1|1055.6|1050.6|66
1683198300000|2023-05-04 11:05:00|1055.8|1050.8|1057.1|1052.1|1057.3|1052.3|1055.2|1050.2|85
1683198600000|2023-05-04 11:10:00|1057.2|1052.2|1058.3|1053.3|1058.5|1053.5|1057|1052|87
1683198900000|2023-05-04 11:15:00|1058.2|1053.2|1057.3|1052.3|1058.8|1053.8|1057|1052|95
1683199200000|2023-05-04 11:20:00|1057.4|1052.4|1058.5|1053.5|1058.6|1053.6|1056.8|1051.8|94
1683199500000|2023-05-04 11:25:00|1058.4|1053.4|1058.2|1053.2|1058.6|1053.6|1057.7|1052.7|77
1683199800000|2023-05-04 11:30:00|1058.3|1053.3|1057.4|1052.4|1058.8|1053.8|1056.6|1051.6|89
1683200100000|2023-05-04 11:35:00|1057.5|1052.5|1056.5|1051.5|1058|1053|1056.2|1051.2|94
1683200400000|2023-05-04 11:40:00|1056.6|1051.6|1056.7|1051.7|1057.7|1052.7|1056.2|1051.2|59
1683200700000|2023-05-04 11:45:00|1056.6|1051.6|1056.7|1051.7|1057.8|1052.8|1056.2|1051.2|87
1683201000000|2023-05-04 11:50:00|1056.8|1051.8|1056.6|1051.6|1058.2|1053.2|1056.6|1051.6|40
1683201300000|2023-05-04 11:55:00|1056.7|1051.7|1056.3|1051.3|1057|1052|1055.6|1050.6|73
1683201600000|2023-05-04 12:00:00|1056.4|1051.4|1056.9|1051.9|1058.6|1053.6|1056.3|1051.3|166
1683201900000|2023-05-04 12:05:00|1057.1|1052.1|1052.4|1047.4|1057.3|1052.3|1052.4|1047.4|137
1683202200000|2023-05-04 12:10:00|1052|1047|1051.7|1046.7|1052.5|1047.5|1050.8|1045.8|128
1683202500000|2023-05-04 12:15:00|1051.9|1046.9|1051.8|1046.8|1053.6|1048.6|1050.8|1045.8|311
1683202800000|2023-05-04 12:20:00|1051.7|1046.7|1052.4|1047.4|1054.2|1049.2|1051.4|1046.4|270
1683203100000|2023-05-04 12:25:00|1052.5|1047.5|1055.8|1045.6|1055.8|1050.3|1052.5|1045.6|153
1683203400000|2023-05-04 12:30:00|1054.9|1049.9|1051.4|1046.4|1056|1051|1050|1045|419
1683203700000|2023-05-04 12:35:00|1051.3|1046.3|1052.2|1047.2|1052.9|1047.9|1051.2|1046.2|241
1683204000000|2023-05-04 12:40:00|1052.5|1047.5|1052.8|1047.8|1052.9|1047.9|1050.6|1045.6|236
1683204300000|2023-05-04 12:45:00|1052.6|1047.6|1052.8|1047.8|1053.5|1048.5|1052.1|1047.1|231
1683204600000|2023-05-04 12:50:00|1052.5|1047.5|1052.5|1047.5|1053.5|1048.5|1052.3|1047.3|198
1683204900000|2023-05-04 12:55:00|1052.6|1047.6|1053.1|1048.1|1053.9|1048.9|1052.2|1047.2|171
1683205200000|2023-05-04 13:00:00|1053|1048|1055|1050|1056.3|1051.3|1052.9|1047.9|211
1683205500000|2023-05-04 13:05:00|1054.9|1049.9|1055|1050|1056.5|1051.5|1053.7|1048.7|200
1683205800000|2023-05-04 13:10:00|1054.9|1049.9|1052.9|1047.9|1054.9|1049.9|1052.7|1047.7|171
1683206100000|2023-05-04 13:15:00|1052.8|1047.8|1052.8|1047.8|1054.1|1050.2|1051.2|1047.1|239
1683206400000|2023-05-04 13:20:00|1052.7|1047.7|1053.7|1048.7|1054|1049|1052.1|1047.1|184
1683206700000|2023-05-04 13:25:00|1053.8|1048.8|1052.9|1047.9|1053.8|1048.8|1052.1|1047.1|132
1683207000000|2023-05-04 13:30:00|1053|1048|1055.7|1050.7|1058.6|1055.1|1052.8|1047.8|232
1683207300000|2023-05-04 13:35:00|1055.9|1050.9|1052.6|1050.8|1056.1|1052.5|1052.6|1049|157
1683207600000|2023-05-04 13:40:00|1052.3|1050.5|1054.2|1049.2|1054.3|1050.5|1050.8|1047.3|198
1683207900000|2023-05-04 13:45:00|1052.4|1050.6|1054.2|1049.2|1056.2|1052.4|1051.9|1048.5|334
1683208200000|2023-05-04 13:50:00|1052.2|1050.4|1056.4|1051.4|1056.4|1052.5|1052|1048.3|299
1683208500000|2023-05-04 13:55:00|1055.9|1050.9|1057.1|1052.1|1057.6|1053.9|1053.8|1050.2|239
1683208800000|2023-05-04 14:00:00|1055.2|1053.4|1053.9|1048.9|1057.4|1053.4|1053.1|1048.9|204
1683209100000|2023-05-04 14:05:00|1053.8|1048.8|1049.3|1047.5|1053.9|1049.4|1048.8|1044.8|176
1683209400000|2023-05-04 14:10:00|1049.2|1047.4|1048.5|1043.5|1052.2|1048.9|1047.2|1043.2|261
1683209700000|2023-05-04 14:15:00|1048.4|1043.4|1048.3|1043.3|1049.2|1044.3|1046.1|1042.2|354
1683210000000|2023-05-04 14:20:00|1048.7|1043.7|1049.1|1044.1|1049.2|1044.2|1046.8|1041.8|298
1683210300000|2023-05-04 14:25:00|1049.2|1044.2|1047.3|1045.5|1051.8|1047.2|1047.2|1043.6|377
1683210600000|2023-05-04 14:30:00|1049.3|1044.3|1046.6|1041.6|1049.8|1046|1043.8|1040.1|301
1683210900000|2023-05-04 14:35:00|1047|1042|1049.3|1044.3|1049.9|1044.9|1044|1040.5|329
1683211200000|2023-05-04 14:40:00|1049.4|1044.4|1050.5|1045.5|1051.4|1046.4|1046.7|1043.3|247
1683211500000|2023-05-04 14:45:00|1049.9|1044.9|1047.1|1042.1|1050.5|1045.5|1045.3|1041.9|518
1683211800000|2023-05-04 14:50:00|1047.2|1042.2|1047.7|1042.7|1051.2|1046.4|1045.6|1042.2|263
1683212100000|2023-05-04 14:55:00|1048|1043|1046|1041|1048.8|1044.8|1043.9|1040.4|202
1683212400000|2023-05-04 15:00:00|1045.9|1040.9|1046|1041|1047.1|1043.3|1043.7|1040.2|232
1683212700000|2023-05-04 15:05:00|1046.1|1041.1|1043.6|1038.6|1046.1|1042.2|1041.7|1038.3|344
1683213000000|2023-05-04 15:10:00|1043.4|1038.4|1039.9|1034.9|1043.7|1039.1|1038.7|1034.6|350
1683213300000|2023-05-04 15:15:00|1040|1035|1043|1038|1044|1040|1037.5|1034|336
1683213600000|2023-05-04 15:20:00|1043.1|1038.1|1045|1040|1045.1|1040.4|1041.4|1038|159
1683213900000|2023-05-04 15:25:00|1044.5|1039.5|1044.9|1039.9|1046.2|1041.2|1044.2|1039.2|235
1683214200000|2023-05-04 15:30:00|1045|1040|1045.3|1040.3|1046.2|1041.8|1043.6|1039.4|257
1683214500000|2023-05-04 15:35:00|1045.4|1040.4|1046.7|1041.7|1047|1042|1043.4|1039.8|161
1683214800000|2023-05-04 15:40:00|1045.9|1040.9|1046.5|1041.5|1047.1|1042.3|1044|1040.6|137
1683215100000|2023-05-04 15:45:00|1046.6|1041.6|1043.1|1038.1|1046.9|1041.9|1041.1|1036.8|287
1683215400000|2023-05-04 15:50:00|1043|1038|1045.8|1040.8|1046.1|1041.1|1041|1037.5|200
1683215700000|2023-05-04 15:55:00|1046.1|1041.1|1047.1|1042.1|1047.2|1042.2|1044.6|1039.6|185
1683216000000|2023-05-04 16:00:00|1047.2|1042.2|1047.7|1042.7|1048.1|1043.1|1046.5|1041.5|198
1683216300000|2023-05-04 16:05:00|1047.2|1042.2|1047.2|1042.2|1048.3|1043.9|1045|1041.2|173
1683216600000|2023-05-04 16:10:00|1046.9|1041.9|1047.2|1042.2|1047.8|1042.8|1043.7|1040|225
1683216900000|2023-05-04 16:15:00|1047.3|1042.3|1045.8|1040.8|1047.3|1042.3|1043.3|1039.6|281
1683217200000|2023-05-04 16:20:00|1045.3|1040.3|1045.1|1040.1|1046.8|1042|1043.8|1038.9|250
1683217500000|2023-05-04 16:25:00|1044.6|1039.6|1044.1|1039.1|1045.6|1040.9|1042.7|1038.5|163
1683217800000|2023-05-04 16:30:00|1043.9|1038.9|1044.6|1039.6|1045.8|1040.8|1042.4|1038.5|183
1683218100000|2023-05-04 16:35:00|1044.5|1039.5|1044.1|1039.1|1047.3|1042.4|1043.7|1038.9|185
1683218400000|2023-05-04 16:40:00|1043.9|1038.9|1045.3|1040.3|1045.6|1040.6|1043.5|1038.5|125
1683218700000|2023-05-04 16:45:00|1045|1040|1044|1039|1045.6|1040.6|1043.8|1038.8|150
1683219000000|2023-05-04 16:50:00|1044.1|1039.1|1045.7|1040.7|1046.1|1041.1|1044|1039|138
1683219300000|2023-05-04 16:55:00|1045.8|1040.8|1045.8|1040.8|1046.4|1041.4|1044.9|1039.9|127
1683219600000|2023-05-04 17:00:00|1046.1|1041.1|1046.7|1041.7|1047.9|1042.9|1045.3|1040.3|346
1683219900000|2023-05-04 17:05:00|1047|1042|1045.7|1040.7|1047.8|1042.8|1043.3|1039.6|233
1683220200000|2023-05-04 17:10:00|1045.6|1040.6|1044.7|1039.7|1046.7|1042.1|1043.1|1039.1|148
1683220500000|2023-05-04 17:15:00|1045|1040|1046.5|1041.5|1046.7|1041.7|1043|1039.3|140
1683220800000|2023-05-04 17:20:00|1044|1042.2|1044.7|1039.7|1046.6|1042.4|1043.4|1039|195
1683221100000|2023-05-04 17:25:00|1044.5|1039.5|1044.3|1039.3|1045.8|1040.8|1043.8|1038.8|145
1683221400000|2023-05-04 17:30:00|1045.2|1040.2|1046.5|1041.5|1047.3|1042.3|1043.6|1038.6|236
1683221700000|2023-05-04 17:35:00|1046.3|1041.3|1046.3|1041.3|1047.4|1042.4|1044.8|1039.8|183
1683222000000|2023-05-04 17:40:00|1046.1|1041.1|1048.5|1043.5|1048.5|1043.5|1046.1|1041.1|128
1683222300000|2023-05-04 17:45:00|1048.8|1043.8|1047.7|1042.7|1048.8|1043.8|1047.5|1042.5|137
1683222600000|2023-05-04 17:50:00|1048.1|1043.1|1048.2|1043.2|1049.1|1044.1|1047.4|1042.4|172
1683222900000|2023-05-04 17:55:00|1048.3|1043.3|1048.1|1043.1|1048.9|1043.9|1047.4|1042.4|155
1683223200000|2023-05-04 18:00:00|1047.9|1042.9|1047.3|1042.3|1048.4|1043.4|1046.6|1041.6|174
1683223500000|2023-05-04 18:05:00|1047.1|1042.1|1047.7|1042.7|1048|1043|1046.6|1041.6|188
1683223800000|2023-05-04 18:10:00|1047.5|1042.5|1047.9|1042.9|1048.1|1043.1|1047.1|1042.1|111
1683224100000|2023-05-04 18:15:00|1048|1043|1047.5|1042.5|1048.7|1043.7|1047.2|1042.2|145
1683224400000|2023-05-04 18:20:00|1048|1043|1047.9|1042.9|1048.4|1043.4|1047.2|1042.2|142
1683224700000|2023-05-04 18:25:00|1047.8|1042.8|1047|1042|1048.2|1043.2|1046.9|1041.9|176
1683225000000|2023-05-04 18:30:00|1046.9|1041.9|1047.7|1042.7|1047.8|1042.8|1046.3|1041.3|191
1683225300000|2023-05-04 18:35:00|1047.2|1042.2|1047.5|1042.5|1048|1043|1046.9|1041.9|141
1683225600000|2023-05-04 18:40:00|1047.8|1042.8|1047.9|1042.9|1048.3|1043.3|1046.9|1041.9|176
1683225900000|2023-05-04 18:45:00|1047.4|1042.4|1047|1042|1048.1|1043.1|1046.5|1041.5|127
1683226200000|2023-05-04 18:50:00|1047.7|1042.7|1049.2|1044.2|1049.4|1044.4|1047|1042|106
1683226500000|2023-05-04 18:55:00|1048.7|1043.7|1049.2|1044.2|1049.4|1044.4|1048.2|1043.2|80
1683226800000|2023-05-04 19:00:00|1048.4|1043.4|1049.5|1044.5|1049.5|1044.5|1048.2|1043.2|108
1683227100000|2023-05-04 19:05:00|1049|1044|1049|1044|1049.6|1044.6|1048.2|1043.2|132
1683227400000|2023-05-04 19:10:00|1048.9|1043.9|1049.1|1044.1|1049.3|1044.3|1048.4|1043.4|88
1683227700000|2023-05-04 19:15:00|1049.2|1044.2|1048.7|1043.7|1049.2|1044.2|1048.4|1043.4|73
1683228000000|2023-05-04 19:20:00|1049.2|1044.2|1049.1|1044.1|1049.5|1044.5|1048.1|1043.1|87
1683228300000|2023-05-04 19:25:00|1049.2|1044.2|1049.7|1044.7|1050|1045|1048.9|1043.9|97
1683228600000|2023-05-04 19:30:00|1049.6|1044.6|1049.5|1044.5|1050.1|1045.1|1049.3|1044.3|71
1683228900000|2023-05-04 19:35:00|1049.6|1044.6|1049.7|1044.7|1050.3|1045.3|1049.5|1044.5|65
1683229200000|2023-05-04 19:40:00|1049.9|1044.9|1050.2|1045.2|1050.2|1045.5|1047.3|1044.2|65
1683229500000|2023-05-04 19:45:00|1049.9|1044.9|1050.3|1045.3|1050.3|1045.3|1049.6|1044.6|87
1683229800000|2023-05-04 19:50:00|1049.8|1044.8|1049.6|1044.6|1050.2|1045.2|1049.4|1044.4|59
1683230100000|2023-05-04 19:55:00|1049.3|1044.3|1049.8|1044.8|1050|1045|1049.3|1044.3|84
1683230400000|2023-05-04 20:00:00|1049.9|1044.9|1049.9|1044.9|1050|1045|1049.3|1044.3|43
1683230700000|2023-05-04 20:05:00|1050|1045|1050.9|1045.9|1050.9|1045.9|1049.5|1044.5|41
1683231000000|2023-05-04 20:10:00|1050.5|1045.5|1050.3|1045.3|1051|1046|1050.1|1045.1|42
1683231300000|2023-05-04 20:15:00|1050.1|1045.1|1050.8|1045.8|1050.8|1045.8|1050|1045|23
1683231600000|2023-05-04 20:20:00|1050.3|1045.3|1050.8|1045.8|1050.9|1045.9|1050.2|1045.2|30
1683231900000|2023-05-04 20:25:00|1050.3|1045.3|1050.9|1045.9|1051|1046|1050.3|1045.3|39
1683232200000|2023-05-04 20:30:00|1050.5|1045.5|1051.4|1046.4|1051.5|1046.5|1050.5|1045.5|124
1683232500000|2023-05-04 20:35:00|1051.5|1046.5|1051.1|1046.1|1051.8|1046.8|1050.7|1045.7|108
1683232800000|2023-05-04 20:40:00|1051.5|1046.5|1051.6|1046.6|1051.8|1046.8|1050.7|1045.7|75
1683233100000|2023-05-04 20:45:00|1051.2|1046.2|1051.1|1046.1|1051.8|1046.8|1051.1|1046.1|60
1683233400000|2023-05-04 20:50:00|1051.2|1046.2|1051|1046|1051.6|1046.6|1050.3|1045.3|48
1683233700000|2023-05-04 20:55:00|1050.6|1045.6|1050.6|1045.6|1051.2|1046.2|1050.5|1045.5|30
1683237600000|2023-05-04 22:00:00|1051.3|1046.3|1051.1|1046.1|1051.3|1046.3|1050.4|1045.4|31
1683237900000|2023-05-04 22:05:00|1051|1046|1050.8|1045.8|1051|1046|1050.7|1045.7|6
1683238200000|2023-05-04 22:10:00|1050.7|1045.7|1051|1046|1051.9|1046.9|1050.6|1045.6|23
1683238500000|2023-05-04 22:15:00|1051.1|1046.1|1051|1046|1051.4|1046.4|1050.9|1045.9|6
1683238800000|2023-05-04 22:20:00|1051.3|1046.3|1051.8|1046.8|1051.8|1046.8|1051.3|1046.3|7
1683239100000|2023-05-04 22:25:00|1051.9|1046.9|1051.8|1046.8|1051.9|1046.9|1051.8|1046.8|2
1683239400000|2023-05-04 22:30:00|1051.9|1046.9|1051.5|1046.5|1051.9|1046.9|1051.5|1046.5|4
1683239700000|2023-05-04 22:35:00|1051.4|1046.4|1051.1|1046.1|1051.4|1046.4|1051.1|1046.1|6
1683240000000|2023-05-04 22:40:00|1050.9|1045.9|1050.9|1045.9|1051|1046|1050.8|1045.8|9
1683240300000|2023-05-04 22:45:00|1050.8|1045.8|1050.5|1045.5|1050.9|1045.9|1050.5|1045.5|10
1683240600000|2023-05-04 22:50:00|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1050.6|1045.6|1
1683240900000|2023-05-04 22:55:00|1050.5|1045.5|1050.6|1045.6|1050.9|1045.9|1050.5|1045.5|9
1683241200000|2023-05-04 23:00:00|1050.7|1045.7|1050.5|1045.5|1050.8|1045.8|1050.3|1045.3|10
1683241500000|2023-05-04 23:05:00|1050.4|1045.4|1050.3|1045.3|1050.4|1045.4|1050|1045|8
1683241800000|2023-05-04 23:10:00|1050.2|1045.2|1050.3|1045.3|1050.3|1045.3|1050.2|1045.2|12
1683242100000|2023-05-04 23:15:00|1050.4|1045.4|1050.6|1045.6|1050.7|1045.7|1050.4|1045.4|4
1683242400000|2023-05-04 23:20:00|1050.5|1045.5|1050.5|1045.5|1050.5|1045.5|1050.4|1045.4|7
1683242700000|2023-05-04 23:25:00|1050.6|1045.6|1050.4|1045.4|1050.6|1045.6|1050.4|1045.4|3
1683243000000|2023-05-04 23:30:00|1050.7|1045.7|1050.9|1045.9|1051|1046|1050.7|1045.7|4
1683243900000|2023-05-04 23:45:00|1050.8|1045.8|1050.7|1045.7|1050.9|1045.9|1050.7|1045.7|7
1683244200000|2023-05-04 23:50:00|1050.8|1045.8|1050.7|1045.7|1050.8|1045.8|1050.7|1045.7|2
1683244500000|2023-05-04 23:55:00|1050.6|1045.6|1050.5|1045.5|1050.6|1045.6|1050.5|1045.5|2
1683244800000|2023-05-05 00:00:00|1050.4|1045.4|1048.7|1043.7|1050.4|1045.4|1048.7|1043.7|20
1683245100000|2023-05-05 00:05:00|1048.8|1043.8|1049.2|1044.2|1049.6|1044.6|1048.8|1043.8|16
1683245400000|2023-05-05 00:10:00|1049.1|1044.1|1049.5|1044.5|1049.5|1044.5|1048.9|1043.9|12
1683245700000|2023-05-05 00:15:00|1049.4|1044.4|1049.5|1044.5|1049.7|1044.7|1048.9|1043.9|26
1683246000000|2023-05-05 00:20:00|1049.3|1044.3|1048.7|1043.7|1049.4|1044.4|1048.4|1043.4|12
1683246300000|2023-05-05 00:25:00|1048.6|1043.6|1048.7|1043.7|1048.9|1043.9|1048.5|1043.5|33
1683246600000|2023-05-05 00:30:00|1048.8|1043.8|1048.1|1043.1|1049|1044|1048.1|1043.1|14
1683246900000|2023-05-05 00:35:00|1048|1043|1048.2|1043.2|1048.2|1043.2|1047.8|1042.8|35
1683247200000|2023-05-05 00:40:00|1048.1|1043.1|1048.8|1043.8|1048.8|1043.8|1047.5|1042.5|29
1683247500000|2023-05-05 00:45:00|1048.7|1043.7|1048.2|1043.2|1048.8|1043.8|1048.1|1043.1|38
1683247800000|2023-05-05 00:50:00|1048.1|1043.1|1048.4|1043.4|1048.5|1043.5|1048|1043|28
1683248100000|2023-05-05 00:55:00|1048.2|1043.2|1048.7|1043.7|1048.7|1043.7|1048|1043|32
1683248400000|2023-05-05 01:00:00|1048.6|1043.6|1048.7|1043.7|1048.8|1043.8|1048.4|1043.4|41
1683248700000|2023-05-05 01:05:00|1048.6|1043.6|1048.7|1043.7|1049.1|1044.1|1048.5|1043.5|41
1683249000000|2023-05-05 01:10:00|1048.8|1043.8|1049|1044|1049.3|1044.3|1048.6|1043.6|56
1683249300000|2023-05-05 01:15:00|1049.1|1044.1|1049.6|1044.6|1049.7|1044.7|1049|1044|42
1683249600000|2023-05-05 01:20:00|1049.5|1044.5|1049.3|1044.3|1049.6|1044.6|1048.9|1043.9|42
1683249900000|2023-05-05 01:25:00|1049.2|1044.2|1048.7|1043.7|1049.3|1044.3|1048.5|1043.5|32
1683250200000|2023-05-05 01:30:00|1048.8|1043.8|1049|1044|1049.4|1044.4|1048.5|1043.5|55
1683250500000|2023-05-05 01:35:00|1049.1|1044.1|1049.3|1044.3|1049.9|1044.9|1048.7|1043.7|78
1683250800000|2023-05-05 01:40:00|1049.5|1044.5|1050.1|1045.1|1050.3|1045.3|1048.7|1043.7|98
1683251100000|2023-05-05 01:45:00|1050.2|1045.2|1049.3|1044.3|1050.2|1045.2|1049.1|1044.1|86
1683251400000|2023-05-05 01:50:00|1049.6|1044.6|1049.1|1044.1|1049.7|1044.7|1048.7|1043.7|117
1683251700000|2023-05-05 01:55:00|1049.3|1044.3|1050|1045|1050.2|1045.2|1048.9|1043.9|67
1683252000000|2023-05-05 02:00:00|1049.9|1044.9|1053|1048|1054.1|1049.1|1049.9|1044.9|107
1683252300000|2023-05-05 02:05:00|1052.8|1047.8|1052.7|1047.7|1055.7|1050.7|1052.6|1047.6|58
1683252600000|2023-05-05 02:10:00|1052.6|1047.6|1051.5|1046.5|1052.7|1047.7|1051.2|1046.2|38
1683252900000|2023-05-05 02:15:00|1051.2|1046.2|1051.8|1046.8|1052.3|1047.3|1051|1046|43
1683253200000|2023-05-05 02:20:00|1051.7|1046.7|1051.6|1046.6|1051.9|1046.9|1051.3|1046.3|11
1683253500000|2023-05-05 02:25:00|1051.5|1046.5|1050.8|1045.8|1051.5|1046.5|1050.8|1045.8|33
1683253800000|2023-05-05 02:30:00|1050.9|1045.9|1049.6|1044.6|1051.1|1046.1|1049.4|1044.4|88
1683254100000|2023-05-05 02:35:00|1050|1045|1050.7|1045.7|1050.8|1045.8|1049.8|1044.8|26
1683254400000|2023-05-05 02:40:00|1050.8|1045.8|1050.8|1045.8|1050.9|1045.9|1050.5|1045.5|27
1683254700000|2023-05-05 02:45:00|1050.7|1045.7|1051.3|1046.3|1051.4|1046.4|1050.7|1045.7|21
1683255000000|2023-05-05 02:50:00|1051.4|1046.4|1052|1047|1052.1|1047.1|1051.4|1046.4|14
1683255300000|2023-05-05 02:55:00|1052.1|1047.1|1051.8|1046.8|1052.1|1047.1|1051.3|1046.3|16
1683255600000|2023-05-05 03:00:00|1051.9|1046.9|1052.3|1047.3|1052.4|1047.4|1051.5|1046.5|29
1683255900000|2023-05-05 03:05:00|1052.4|1047.4|1052.1|1047.1|1052.5|1047.5|1051.8|1046.8|69
1683256200000|2023-05-05 03:10:00|1052|1047|1051.7|1046.7|1052.3|1047.3|1051.6|1046.6|42
1683256500000|2023-05-05 03:15:00|1051.6|1046.6|1051.5|1046.5|1051.7|1046.7|1051.1|1046.1|30
1683256800000|2023-05-05 03:20:00|1051.3|1046.3|1051.2|1046.2|1051.6|1046.6|1050.9|1045.9|43
1683257100000|2023-05-05 03:25:00|1051.3|1046.3|1051.2|1046.2|1051.6|1046.6|1051|1046|32
1683257400000|2023-05-05 03:30:00|1051.5|1046.5|1051.8|1046.8|1052.1|1047.1|1051.2|1046.2|56
1683257700000|2023-05-05 03:35:00|1051.7|1046.7|1051.8|1046.8|1052.1|1047.1|1050.9|1045.9|66
1683258000000|2023-05-05 03:40:00|1051.9|1046.9|1052.6|1047.6|1052.6|1047.6|1051.4|1046.4|55
1683258300000|2023-05-05 03:45:00|1052.7|1047.7|1053.2|1048.2|1053.5|1048.5|1052.7|1047.7|30
1683258600000|2023-05-05 03:50:00|1053.3|1048.3|1053.3|1048.3|1053.7|1048.7|1053.1|1048.1|47
1683258900000|2023-05-05 03:55:00|1053.1|1048.1|1053.2|1048.2|1053.5|1048.5|1053.1|1048.1|35
1683259200000|2023-05-05 04:00:00|1053.3|1048.3|1053.1|1048.1|1053.3|1048.3|1052.1|1047.1|36
1683259500000|2023-05-05 04:05:00|1053.3|1048.3|1053.2|1048.2|1053.3|1048.3|1052.7|1047.7|33
1683259800000|2023-05-05 04:10:00|1053.3|1048.3|1053|1048|1053.6|1048.6|1053|1048|25
1683260100000|2023-05-05 04:15:00|1053.1|1048.1|1054.1|1049.1|1054.3|1049.3|1053.1|1048.1|42
1683260400000|2023-05-05 04:20:00|1054.2|1049.2|1053.5|1048.5|1054.2|1049.2|1053.2|1048.2|33
1683260700000|2023-05-05 04:25:00|1053.6|1048.6|1053.8|1048.8|1054|1049|1053.6|1048.6|25
1683261000000|2023-05-05 04:30:00|1053.9|1048.9|1054.2|1049.2|1054.4|1049.4|1053.9|1048.9|39
1683261300000|2023-05-05 04:35:00|1054.1|1049.1|1054.4|1049.4|1054.4|1049.4|1053.7|1048.7|35
1683261600000|2023-05-05 04:40:00|1054.5|1049.5|1054|1049|1054.5|1049.5|1053.8|1048.8|30
1683261900000|2023-05-05 04:45:00|1053.9|1048.9|1053.8|1048.8|1054.1|1049.1|1053.1|1048.1|32
1683262200000|2023-05-05 04:50:00|1054.1|1049.1|1052.5|1047.5|1054.1|1049.1|1052.4|1047.4|53
1683262500000|2023-05-05 04:55:00|1052.7|1047.7|1052.4|1047.4|1052.9|1047.9|1052.2|1047.2|24
1683262800000|2023-05-05 05:00:00|1052.3|1047.3|1052.4|1047.4|1053|1048|1052.3|1047.3|24
1683263100000|2023-05-05 05:05:00|1052.5|1047.5|1052.6|1047.6|1052.7|1047.7|1052|1047|35
1683263400000|2023-05-05 05:10:00|1052.7|1047.7|1052.3|1047.3|1052.7|1047.7|1052.1|1047.1|21
1683263700000|2023-05-05 05:15:00|1052.4|1047.4|1051.7|1046.7|1052.4|1047.4|1051.3|1046.3|24
1683264000000|2023-05-05 05:20:00|1051.6|1046.6|1051.9|1046.9|1051.9|1046.9|1051.4|1046.4|20
1683264300000|2023-05-05 05:25:00|1052.1|1047.1|1052.2|1047.2|1053|1048|1052|1047|31
1683264600000|2023-05-05 05:30:00|1052.3|1047.3|1052.5|1047.5|1052.7|1047.7|1051.7|1046.7|43
1683264900000|2023-05-05 05:35:00|1052.3|1047.3|1052.1|1047.1|1052.3|1047.3|1051.6|1046.6|32
1683265200000|2023-05-05 05:40:00|1052|1047|1052.4|1047.4|1052.5|1047.5|1051.2|1046.2|18
1683265500000|2023-05-05 05:45:00|1052.1|1047.1|1052.2|1047.2|1052.4|1047.4|1051.8|1046.8|29
1683265800000|2023-05-05 05:50:00|1051.7|1046.7|1052.1|1047.1|1052.1|1047.1|1051.3|1046.3|24
1683266100000|2023-05-05 05:55:00|1052.2|1047.2|1052.7|1047.7|1053.3|1048.3|1051.5|1046.5|39
1683266400000|2023-05-05 06:00:00|1052.8|1047.8|1047.5|1042.5|1053|1048|1047.3|1042.3|116
1683266700000|2023-05-05 06:05:00|1047.4|1042.4|1050|1045|1050.1|1045.1|1047.3|1042.3|82
1683267000000|2023-05-05 06:10:00|1050.1|1045.1|1049.9|1044.9|1050.7|1045.7|1049.4|1044.4|36
1683267300000|2023-05-05 06:15:00|1049.8|1044.8|1049.7|1044.7|1050|1045|1049.3|1044.3|55
1683267600000|2023-05-05 06:20:00|1050|1045|1048.8|1043.8|1050|1045|1048.2|1043.2|49
1683267900000|2023-05-05 06:25:00|1048.9|1043.9|1049.7|1044.7|1050.9|1045.9|1048.9|1043.9|53
1683268200000|2023-05-05 06:30:00|1049.6|1044.6|1050.9|1045.9|1051.6|1047.5|1048.2|1044.6|58
1683268500000|2023-05-05 06:35:00|1050.8|1045.8|1049.7|1047.9|1052.4|1048.5|1049.5|1045.8|102
1683268800000|2023-05-05 06:40:00|1050.1|1048.3|1052.9|1047.9|1053.5|1049.8|1049.9|1046.6|82
1683269100000|2023-05-05 06:45:00|1053.2|1048.2|1052.2|1050.4|1054.2|1050.4|1051.4|1047.8|82
1683269400000|2023-05-05 06:50:00|1053.8|1048.8|1053.6|1048.6|1054.7|1050.7|1051.6|1048.3|90
1683269700000|2023-05-05 06:55:00|1053.9|1048.9|1054.1|1049.1|1054.8|1050.7|1052|1048.6|97
1683270000000|2023-05-05 07:00:00|1052.2|1050.4|1051.4|1049.6|1054.3|1050.4|1050.1|1046.4|127
1683270300000|2023-05-05 07:05:00|1053.3|1048.3|1051.5|1046.5|1053.4|1049.6|1049.6|1046.1|92
1683270600000|2023-05-05 07:10:00|1051.1|1046.1|1050.5|1045.5|1051.5|1047.4|1048.4|1045.2|101
1683270900000|2023-05-05 07:15:00|1048.7|1046.9|1048.2|1046.4|1051.4|1047.2|1047.6|1044.5|121
1683271200000|2023-05-05 07:20:00|1050.2|1045.2|1049.1|1044.1|1050.6|1046.6|1047|1043.4|82
1683271500000|2023-05-05 07:25:00|1049.4|1044.4|1048.4|1043.4|1049.8|1045.3|1046.7|1043|80
1683271800000|2023-05-05 07:30:00|1048.3|1043.3|1049.2|1044.2|1049.2|1045|1046.6|1042.6|60
1683272100000|2023-05-05 07:35:00|1049.1|1044.1|1047.5|1042.5|1049.1|1044.1|1047.5|1042.5|55
1683272400000|2023-05-05 07:40:00|1047.4|1042.4|1046.8|1041.8|1047.4|1042.4|1046.7|1041.7|86
1683272700000|2023-05-05 07:45:00|1047.2|1042.2|1046.9|1041.9|1047.7|1042.7|1046.7|1041.7|53
1683273000000|2023-05-05 07:50:00|1047|1042|1045.7|1040.7|1047.1|1042.1|1045.6|1040.6|56
1683273300000|2023-05-05 07:55:00|1045.6|1040.6|1044.4|1039.4|1045.7|1040.7|1043.9|1038.9|63
1683273600000|2023-05-05 08:00:00|1044.5|1039.5|1043.4|1038.4|1046.2|1041.2|1043.4|1038.4|110
1683273900000|2023-05-05 08:05:00|1043.6|1038.6|1043.7|1038.7|1044.1|1039.1|1043.3|1038.3|80
1683274200000|2023-05-05 08:10:00|1043.6|1038.6|1043.7|1038.7|1043.8|1038.8|1043.3|1038.3|77
1683274500000|2023-05-05 08:15:00|1043.8|1038.8|1043.6|1038.6|1043.9|1038.9|1043.2|1038.2|74
1683274800000|2023-05-05 08:20:00|1043.4|1038.4|1045.2|1040.2|1045.5|1040.5|1043.3|1038.3|90
1683275100000|2023-05-05 08:25:00|1045.4|1040.4|1045.5|1040.5|1046.4|1041.4|1044.9|1039.9|76
1683275400000|2023-05-05 08:30:00|1045.8|1040.8|1045.8|1040.8|1046|1041|1045|1040|66
1683275700000|2023-05-05 08:35:00|1045.7|1040.7|1046.1|1041.1|1046.3|1041.3|1044.9|1039.9|85
1683276000000|2023-05-05 08:40:00|1046|1041|1047.1|1042.1|1047.6|1042.6|1045.9|1040.9|51
1683276300000|2023-05-05 08:45:00|1047.2|1042.2|1047.1|1042.1|1047.8|1043.6|1044.5|1041|79
1683276600000|2023-05-05 08:50:00|1046.9|1041.9|1046.9|1041.9|1047.1|1042.1|1046.2|1041.2|75
1683276900000|2023-05-05 08:55:00|1047.1|1042.1|1047.1|1042.1|1047.4|1042.4|1046.8|1041.8|51
1683277200000|2023-05-05 09:00:00|1047.2|1042.2|1047.3|1042.3|1048.1|1043.1|1046.6|1041.6|68
1683277500000|2023-05-05 09:05:00|1047.4|1042.4|1047.3|1042.3|1047.5|1042.5|1047|1042|72
1683277800000|2023-05-05 09:10:00|1047.4|1042.4|1046.6|1041.6|1047.4|1042.4|1045.9|1040.9|64
1683278100000|2023-05-05 09:15:00|1046.5|1041.5|1044.3|1039.3|1046.6|1041.6|1044.1|1039.1|74
1683278400000|2023-05-05 09:20:00|1044.9|1039.9|1043.8|1038.8|1045.1|1040.1|1043.5|1038.5|51
1683278700000|2023-05-05 09:25:00|1044.2|1039.2|1043.8|1038.8|1044.4|1039.4|1043.5|1038.5|35
1683279000000|2023-05-05 09:30:00|1044.4|1039.4|1043.4|1038.4|1044.4|1039.4|1043|1038|63
1683279300000|2023-05-05 09:35:00|1043.3|1038.3|1043.8|1038.8|1044.2|1039.2|1043.3|1038.3|49
1683279600000|2023-05-05 09:40:00|1043.9|1038.9|1043.3|1038.3|1044.1|1039.1|1043.1|1038.1|64
1683279900000|2023-05-05 09:45:00|1043.6|1038.6|1043.8|1038.8|1044.5|1039.5|1043.2|1038.2|71
1683280200000|2023-05-05 09:50:00|1044.2|1039.2|1043.6|1038.6|1044.2|1039.2|1043.2|1038.2|55
1683280500000|2023-05-05 09:55:00|1043.7|1038.7|1043.3|1038.3|1044.1|1039.1|1042.9|1037.9|35
1683280800000|2023-05-05 10:00:00|1042.3|1037.3|1042.3|1037.3|1042.7|1037.7|1041.4|1036.4|34
1683281100000|2023-05-05 10:05:00|1042.2|1037.2|1042.9|1037.9|1043.5|1038.5|1042.2|1037.2|43
1683281400000|2023-05-05 10:10:00|1043|1038|1042.5|1037.5|1043.7|1038.7|1042.5|1037.5|36
1683281700000|2023-05-05 10:15:00|1042.4|1037.4|1042.1|1037.1|1042.6|1037.6|1041.7|1036.7|30
1683282000000|2023-05-05 10:20:00|1042.2|1037.2|1044.1|1039.1|1044.4|1039.4|1041.1|1036.1|35
1683282300000|2023-05-05 10:25:00|1044.2|1039.2|1044.9|1039.9|1045.5|1041.1|1042.9|1038.6|49
1683282600000|2023-05-05 10:30:00|1044.8|1039.8|1045.2|1040.2|1045.7|1041.1|1042|1038.5|42
1683282900000|2023-05-05 10:35:00|1044.5|1039.5|1044.6|1039.6|1045|1040|1041.7|1038.3|30
1683283200000|2023-05-05 10:40:00|1044.5|1039.5|1045|1040|1045.1|1040.1|1044.3|1039.3|36
1683283500000|2023-05-05 10:45:00|1045.1|1040.1|1044.6|1039.6|1045.1|1040.1|1044.1|1039.1|32
1683283800000|2023-05-05 10:50:00|1044.1|1039.1|1045.9|1040.9|1046.1|1041.1|1044.1|1039.1|45
1683284100000|2023-05-05 10:55:00|1046|1041|1047.4|1042.4|1048|1043.6|1045.4|1040.9|47
1683284400000|2023-05-05 11:00:00|1047.5|1042.5|1048.2|1043.2|1048.3|1043.3|1047|1042|39
1683284700000|2023-05-05 11:05:00|1048.3|1043.3|1049.9|1044.9|1049.9|1045|1046.4|1042.9|35
1683285000000|2023-05-05 11:10:00|1049.8|1044.8|1049.7|1044.7|1049.9|1046.2|1047.7|1043.5|22
1683285300000|2023-05-05 11:15:00|1049.6|1044.6|1051.7|1046.7|1052.3|1047.3|1049|1044|53
1683285600000|2023-05-05 11:20:00|1051.8|1046.8|1050.7|1045.7|1051.8|1046.8|1050|1045|47
1683285900000|2023-05-05 11:25:00|1050.8|1045.8|1050.7|1045.7|1051.3|1046.3|1048.9|1043.9|55
1683286200000|2023-05-05 11:30:00|1050.4|1045.4|1049.9|1044.9|1050.7|1045.7|1049.6|1044.6|54
1683286500000|2023-05-05 11:35:00|1050.8|1045.8|1051.7|1046.7|1053.4|1048.4|1050.5|1045.5|131
1683286800000|2023-05-05 11:40:00|1052.1|1047.1|1050.2|1045.2|1052.3|1047.3|1049.7|1044.7|62
1683287100000|2023-05-05 11:45:00|1050.3|1045.3|1049.4|1044.4|1050.3|1045.3|1049|1044|40
1683287400000|2023-05-05 11:50:00|1049.3|1044.3|1047.1|1042.1|1049.4|1044.4|1047.1|1042.1|64
1683287700000|2023-05-05 11:55:00|1047.2|1042.2|1050.6|1045.6|1050.6|1045.6|1047.2|1042.2|43
1683288000000|2023-05-05 12:00:00|1050.3|1045.3|1050.8|1045.8|1052.5|1047.5|1049.9|1044.9|130
1683288300000|2023-05-05 12:05:00|1050.9|1045.9|1052|1047|1052.5|1047.5|1050.3|1045.3|93
1683288600000|2023-05-05 12:10:00|1051.8|1046.8|1051.4|1046.4|1052.6|1047.6|1051.2|1046.2|80
1683288900000|2023-05-05 12:15:00|1051.3|1046.3|1050.3|1045.3|1051.7|1046.7|1049.6|1044.6|113
1683289200000|2023-05-05 12:20:00|1050.1|1045.1|1050.9|1045.9|1053.2|1048.2|1049.6|1044.6|159
1683289500000|2023-05-05 12:25:00|1051.2|1046.2|1047|1042|1053.6|1047.5|1047|1041.7|156
1683289800000|2023-05-05 12:30:00|1047.1|1042.1|1050.8|1045.8|1053.9|1048.9|1043.2|1036.1|825
1683290100000|2023-05-05 12:35:00|1050.7|1045.7|1047.5|1042.5|1050.9|1045.9|1046.7|1041.7|581
1683290400000|2023-05-05 12:40:00|1047.7|1042.7|1044|1039|1050|1045|1043.3|1038.3|490
1683290700000|2023-05-05 12:45:00|1043.9|1038.9|1045.1|1040.1|1045.8|1040.8|1043.2|1038.2|307
1683291000000|2023-05-05 12:50:00|1045.2|1040.2|1045.9|1040.9|1047.8|1042.8|1044.9|1039.9|256
1683291300000|2023-05-05 12:55:00|1045.8|1040.8|1046.4|1041.4|1047.1|1042.1|1045.6|1040.6|182
1683291600000|2023-05-05 13:00:00|1046.5|1041.5|1047.4|1042.4|1051.7|1046.7|1046.5|1041.5|353
1683291900000|2023-05-05 13:05:00|1047.2|1042.2|1048.5|1043.5|1048.6|1043.6|1044.6|1039.6|243
1683292200000|2023-05-05 13:10:00|1048.4|1043.4|1049.8|1044.8|1050|1045|1047.7|1042.7|251
1683292500000|2023-05-05 13:15:00|1050|1045|1053.7|1048.7|1054.3|1049.3|1049|1044|158
1683292800000|2023-05-05 13:20:00|1053.4|1048.4|1051.8|1046.8|1054.2|1049.2|1050.6|1045.6|190
1683293100000|2023-05-05 13:25:00|1052.1|1047.1|1050.8|1045.8|1053.3|1048.3|1049.4|1044.4|167
1683293400000|2023-05-05 13:30:00|1050.3|1045.3|1054|1049|1055.3|1050.3|1049.4|1044.4|189
1683293700000|2023-05-05 13:35:00|1053.9|1048.9|1051.7|1046.7|1054.2|1049.2|1050.8|1045.8|275
1683294000000|2023-05-05 13:40:00|1051.6|1046.6|1050|1045|1052.4|1047.4|1049.6|1044.6|196
1683294300000|2023-05-05 13:45:00|1049.8|1044.8|1050.3|1045.3|1052.4|1047.4|1049.2|1044.2|309
1683294600000|2023-05-05 13:50:00|1050.4|1045.4|1052.9|1047.9|1052.9|1047.9|1050|1045|243
1683294900000|2023-05-05 13:55:00|1053|1048|1052|1050.2|1053.9|1050.4|1050.8|1047.5|153
1683295200000|2023-05-05 14:00:00|1052.1|1050.3|1054.2|1049.2|1054.8|1050.3|1051.9|1048|144
1683295500000|2023-05-05 14:05:00|1054.1|1049.1|1054.4|1049.4|1055.3|1050.3|1053.6|1048.6|131
1683295800000|2023-05-05 14:10:00|1055.4|1050.4|1053.2|1048.2|1055.5|1050.5|1051.2|1047.4|161
1683296100000|2023-05-05 14:15:00|1053.4|1048.4|1054.5|1049.5|1054.7|1049.7|1052.8|1047.8|149
1683296400000|2023-05-05 14:20:00|1054.7|1049.7|1052.8|1047.8|1054.7|1049.7|1051.3|1046.3|215
1683296700000|2023-05-05 14:25:00|1052.3|1047.3|1051.9|1046.9|1054.1|1049.1|1051.8|1046.8|189
1683297000000|2023-05-05 14:30:00|1052.5|1047.5|1053.8|1048.8|1054|1049|1051.5|1046.5|154
1683297300000|2023-05-05 14:35:00|1053.6|1048.6|1054.9|1049.9|1055.4|1050.4|1052.5|1047.5|115
1683297600000|2023-05-05 14:40:00|1054.5|1049.5|1054.4|1049.4|1055.6|1050.6|1052.2|1047.2|172
1683297900000|2023-05-05 14:45:00|1054.5|1049.5|1053|1048|1054.8|1049.8|1052|1047|149
1683298200000|2023-05-05 14:50:00|1052.3|1047.3|1051.9|1046.9|1053.7|1048.7|1051.7|1046.7|121
1683298500000|2023-05-05 14:55:00|1052.7|1047.7|1052.5|1047.5|1052.7|1047.7|1051.2|1046.2|145
1683298800000|2023-05-05 15:00:00|1052.2|1047.2|1053.4|1048.4|1054.3|1049.3|1052.1|1047.1|146
1683299100000|2023-05-05 15:05:00|1053.5|1048.5|1054.8|1049.8|1055.7|1050.7|1052.9|1047.9|173
1683299400000|2023-05-05 15:10:00|1055.5|1050.5|1056.7|1051.7|1057.2|1052.2|1054|1049|130
1683299700000|2023-05-05 15:15:00|1056.6|1051.6|1059|1054|1059|1054|1056.3|1051.3|122
1683300000000|2023-05-05 15:20:00|1058.6|1053.6|1060.6|1055.6|1062|1057|1058.5|1053.5|137
1683300300000|2023-05-05 15:25:00|1061|1056|1061.9|1056.9|1063.5|1058.5|1057.8|1055.1|152
1683300600000|2023-05-05 15:30:00|1061.8|1056.8|1063.1|1058.1|1063.2|1058.2|1060.8|1055.8|148
1683300900000|2023-05-05 15:35:00|1063.5|1058.5|1063.7|1058.7|1064.2|1059.2|1062.4|1057.4|102
1683301200000|2023-05-05 15:40:00|1063.3|1058.3|1062.3|1057.3|1063.8|1058.8|1061.7|1056.7|119
1683301500000|2023-05-05 15:45:00|1062.2|1057.2|1062.1|1057.1|1063.3|1059.5|1059.8|1056.4|214
1683301800000|2023-05-05 15:50:00|1061.2|1059.4|1062.3|1057.3|1063.1|1059.6|1060.5|1056.6|162
1683302100000|2023-05-05 15:55:00|1061.3|1059.5|1064.6|1059.6|1064.7|1061.3|1060.7|1056.7|112
1683302400000|2023-05-05 16:00:00|1065.1|1060.1|1064.5|1059.5|1065.1|1060.8|1061.7|1058.7|154
1683302700000|2023-05-05 16:05:00|1065|1060|1063.1|1061.3|1066.1|1061.6|1062.7|1059.4|100
1683303000000|2023-05-05 16:10:00|1065|1060|1064.6|1059.6|1066.1|1061.9|1062.9|1059.6|137
1683303300000|2023-05-05 16:15:00|1064.7|1059.7|1063.9|1058.9|1065.3|1061.5|1061.6|1058.3|117
1683303600000|2023-05-05 16:20:00|1064|1059|1065|1060|1065.2|1060.8|1062.2|1058.7|118
1683303900000|2023-05-05 16:25:00|1065.2|1060.2|1064.2|1059.2|1065.4|1060.4|1064.1|1059.1|119
1683304200000|2023-05-05 16:30:00|1064.3|1059.3|1064.3|1059.3|1065|1060|1064.2|1059.2|97
1683304500000|2023-05-05 16:35:00|1064.2|1059.2|1060.9|1055.9|1064.2|1059.2|1060.5|1055.5|98
1683304800000|2023-05-05 16:40:00|1060.7|1055.7|1062.9|1057.9|1064.6|1059.6|1060.7|1055.7|107
1683305100000|2023-05-05 16:45:00|1063.1|1058.1|1062.1|1057.1|1064.7|1059.7|1061.6|1056.6|126
1683305400000|2023-05-05 16:50:00|1063.1|1058.1|1062.1|1057.1|1063.6|1058.6|1061.6|1056.6|78
1683305700000|2023-05-05 16:55:00|1062.6|1057.6|1062.5|1057.5|1063.5|1058.5|1061.2|1056.2|110
1683306000000|2023-05-05 17:00:00|1062.2|1057.2|1065.4|1060.4|1066.1|1061.1|1062.2|1057.2|285
1683306300000|2023-05-05 17:05:00|1065.1|1060.1|1064.9|1059.9|1066.2|1061.2|1063.9|1058.9|104
1683306600000|2023-05-05 17:10:00|1064.8|1059.8|1064.3|1059.3|1065.6|1060.6|1063.9|1058.9|107
1683306900000|2023-05-05 17:15:00|1064.7|1059.7|1064.3|1059.3|1065.6|1060.6|1064|1059|92
1683307200000|2023-05-05 17:20:00|1064.4|1059.4|1065|1060|1065.7|1060.7|1063.6|1058.6|141
1683307500000|2023-05-05 17:25:00|1064.9|1059.9|1065.1|1060.1|1065.6|1060.6|1064.2|1059.2|110
1683307800000|2023-05-05 17:30:00|1065|1060|1064|1059|1065.7|1060.7|1064|1059|90
1683308100000|2023-05-05 17:35:00|1063.9|1058.9|1063.4|1058.4|1064.9|1059.9|1062.4|1057.4|109
1683308400000|2023-05-05 17:40:00|1063.7|1058.7|1063.5|1058.5|1064.1|1059.1|1063.3|1058.3|59
1683308700000|2023-05-05 17:45:00|1063.8|1058.8|1063.6|1058.6|1064.1|1059.1|1063.1|1058.1|69
1683309000000|2023-05-05 17:50:00|1063.4|1058.4|1062.2|1057.2|1063.8|1058.8|1062.1|1057.1|54
1683309300000|2023-05-05 17:55:00|1062.1|1057.1|1062.5|1057.5|1063|1058|1061.9|1056.9|79
1683309600000|2023-05-05 18:00:00|1062.8|1057.8|1062.5|1057.5|1063.5|1058.5|1062.2|1057.2|80
1683309900000|2023-05-05 18:05:00|1062.8|1057.8|1062.6|1057.6|1063.5|1058.5|1062.5|1057.5|50
1683310200000|2023-05-05 18:10:00|1062.7|1057.7|1063.4|1058.4|1063.6|1058.6|1062.4|1057.4|44
1683310500000|2023-05-05 18:15:00|1063|1058|1063.3|1058.3|1063.9|1058.9|1062.8|1057.8|68
1683310800000|2023-05-05 18:20:00|1063.1|1058.1|1063.9|1058.9|1064.4|1059.4|1063.1|1058.1|57
1683311100000|2023-05-05 18:25:00|1063.6|1058.6|1064.2|1059.2|1064.6|1059.6|1063.4|1058.4|113
1683311400000|2023-05-05 18:30:00|1064.1|1059.1|1064.2|1059.2|1064.9|1059.9|1063.8|1058.8|93
1683311700000|2023-05-05 18:35:00|1064.9|1059.9|1064.7|1059.7|1065.3|1060.3|1064.2|1059.2|66
1683312000000|2023-05-05 18:40:00|1064.4|1059.4|1064.5|1059.5|1064.9|1059.9|1064.3|1059.3|52
1683312300000|2023-05-05 18:45:00|1064.3|1059.3|1064.3|1059.3|1065|1060|1064|1059|75
1683312600000|2023-05-05 18:50:00|1064.1|1059.1|1063.8|1058.8|1064.9|1059.9|1063.8|1058.8|80
1683312900000|2023-05-05 18:55:00|1063.9|1058.9|1063.6|1058.6|1064.9|1059.9|1063.5|1058.5|94
1683313200000|2023-05-05 19:00:00|1063.5|1058.5|1062.6|1057.6|1064.5|1059.5|1062.6|1057.6|113
1683313500000|2023-05-05 19:05:00|1063.1|1058.1|1062.9|1057.9|1064|1059|1062.5|1057.5|60
1683313800000|2023-05-05 19:10:00|1063.5|1058.5|1063.3|1058.3|1064.2|1059.2|1062.7|1057.7|57
1683314100000|2023-05-05 19:15:00|1063.4|1058.4|1063.1|1058.1|1063.9|1058.9|1062.9|1057.9|34
1683314400000|2023-05-05 19:20:00|1063.6|1058.6|1063.2|1058.2|1063.9|1058.9|1062.4|1057.4|68
1683314700000|2023-05-05 19:25:00|1062.7|1057.7|1064|1059|1064.5|1059.5|1062.7|1057.7|51
1683315000000|2023-05-05 19:30:00|1063.6|1058.6|1063.3|1058.3|1064.1|1059.1|1063.3|1058.3|39
1683315300000|2023-05-05 19:35:00|1064|1059|1064|1059|1064.4|1059.4|1063|1058|53
1683315600000|2023-05-05 19:40:00|1064.3|1059.3|1064.4|1059.4|1064.7|1059.7|1063.6|1058.6|49
1683315900000|2023-05-05 19:45:00|1064.3|1059.3|1064.5|1059.5|1065.5|1060.5|1063.9|1058.9|70
1683316200000|2023-05-05 19:50:00|1064|1059|1063.9|1062.1|1066.1|1062.1|1062.9|1059|69
1683316500000|2023-05-05 19:55:00|1064|1062.2|1064|1062.2|1066.2|1062.2|1063.3|1059.8|87
1683316800000|2023-05-05 20:00:00|1066.1|1061.1|1064.9|1059.9|1066.4|1062.3|1063.8|1059.8|78
1683317100000|2023-05-05 20:05:00|1065.7|1060.7|1063.9|1058.9|1065.8|1060.8|1063.7|1058.7|52
1683317400000|2023-05-05 20:10:00|1064|1059|1064.8|1059.8|1065.4|1060.4|1063.9|1058.9|36
1683317700000|2023-05-05 20:15:00|1064.4|1059.4|1066.4|1061.4|1066.5|1061.5|1064.4|1059.4|40
1683318000000|2023-05-05 20:20:00|1065.4|1060.4|1066.2|1061.2|1066.5|1061.5|1065.1|1060.1|44
1683318300000|2023-05-05 20:25:00|1065.3|1060.3|1065.8|1060.8|1067.1|1062.1|1065.3|1060.3|45
1683318600000|2023-05-05 20:30:00|1065.9|1060.9|1065.4|1060.4|1065.9|1060.9|1063.9|1058.9|66
1683318900000|2023-05-05 20:35:00|1064.1|1059.1|1063.9|1058.9|1065.4|1060.4|1063.9|1058.9|39
1683319200000|2023-05-05 20:40:00|1065|1060|1063.4|1058.4|1065.3|1060.3|1063.4|1058.4|64
1683319500000|2023-05-05 20:45:00|1064.6|1059.6|1063.5|1058.5|1064.9|1059.9|1063.1|1058.1|54
1683319800000|2023-05-05 20:50:00|1064.9|1059.9|1063.2|1058.2|1064.9|1059.9|1063.2|1058.2|22
1683320100000|2023-05-05 20:55:00|1063.3|1058.3|1069.2|1058.2|1069.3|1058.7|1063.3|1054|18
1683496800000|2023-05-07 22:00:00|1064.6|1059.6|1064.3|1059.3|1064.7|1059.7|1064.3|1059.3|21
1683497100000|2023-05-07 22:05:00|1066.2|1061.2|1065.5|1060.5|1066.4|1061.4|1065.4|1060.4|19
1683497400000|2023-05-07 22:10:00|1065.2|1060.2|1066|1061|1066|1061|1065|1060|16
1683497700000|2023-05-07 22:15:00|1065.9|1060.9|1065.6|1060.6|1066.4|1061.4|1065.6|1060.6|19
1683498000000|2023-05-07 22:20:00|1065.5|1060.5|1064.6|1059.6|1065.5|1060.5|1064.1|1059.1|23
1683498300000|2023-05-07 22:25:00|1064.7|1059.7|1065.4|1060.4|1065.7|1060.7|1064.6|1059.6|10
1683498600000|2023-05-07 22:30:00|1065.5|1060.5|1064.7|1059.7|1065.5|1060.5|1064.5|1059.5|12
1683498900000|2023-05-07 22:35:00|1064.8|1059.8|1064.4|1059.4|1064.8|1059.8|1064.3|1059.3|24
1683499200000|2023-05-07 22:40:00|1064.3|1059.3|1064.5|1059.5|1064.5|1059.5|1064.3|1059.3|2
1683499500000|2023-05-07 22:45:00|1064.6|1059.6|1064.6|1059.6|1064.6|1059.6|1064.5|1059.5|3
1683499800000|2023-05-07 22:50:00|1064.5|1059.5|1064.8|1059.8|1064.8|1059.8|1064.5|1059.5|6
1683500100000|2023-05-07 22:55:00|1065.1|1060.1|1064.8|1059.8|1065.1|1060.1|1064.7|1059.7|8
1683500400000|2023-05-07 23:00:00|1064.9|1059.9|1065.5|1060.5|1065.6|1060.6|1064.9|1059.9|17
1683500700000|2023-05-07 23:05:00|1065.4|1060.4|1064.7|1059.7|1065.6|1060.6|1064.6|1059.6|12
1683501000000|2023-05-07 23:10:00|1064.8|1059.8|1065.1|1060.1|1065.1|1060.1|1064.6|1059.6|12
1683501300000|2023-05-07 23:15:00|1065.5|1060.5|1066.5|1061.5|1066.8|1061.8|1065.5|1060.5|12
1683501600000|2023-05-07 23:20:00|1066.4|1061.4|1066.5|1061.5|1066.5|1061.5|1066.3|1061.3|6
1683501900000|2023-05-07 23:25:00|1066.4|1061.4|1066.8|1061.8|1066.8|1061.8|1066.4|1061.4|8
1683502200000|2023-05-07 23:30:00|1067.2|1062.2|1067.1|1062.1|1067.2|1062.2|1066.6|1061.6|14
1683502500000|2023-05-07 23:35:00|1067|1062|1066.7|1061.7|1067|1062|1066.5|1061.5|11
1683502800000|2023-05-07 23:40:00|1066.4|1061.4|1066.2|1061.2|1066.4|1061.4|1066.1|1061.1|13
1683503100000|2023-05-07 23:45:00|1066.1|1061.1|1064.5|1059.5|1066.1|1061.1|1064.5|1059.5|31
1683503400000|2023-05-07 23:50:00|1064.4|1059.4|1063.9|1058.9|1064.6|1059.6|1063.9|1058.9|11
1683503700000|2023-05-07 23:55:00|1064.2|1059.2|1063.8|1058.8|1064.3|1059.3|1063.4|1058.4|20
1683504000000|2023-05-08 00:00:00|1063.7|1058.7|1062.8|1057.8|1063.8|1058.8|1062.8|1057.8|16
1683504300000|2023-05-08 00:05:00|1062.9|1057.9|1063.9|1058.9|1064.5|1059.5|1062.9|1057.9|23
1683504600000|2023-05-08 00:10:00|1063.8|1058.8|1064.4|1059.4|1064.4|1059.4|1063.8|1058.8|17
1683504900000|2023-05-08 00:15:00|1064.8|1059.8|1065|1060|1065.1|1060.1|1064.4|1059.4|14
1683505200000|2023-05-08 00:20:00|1064.9|1059.9|1064.9|1059.9|1065.3|1060.3|1064.7|1059.7|20
1683505500000|2023-05-08 00:25:00|1065|1060|1064.8|1059.8|1065.1|1060.1|1064.7|1059.7|29
1683505800000|2023-05-08 00:30:00|1064.9|1059.9|1063.6|1058.6|1064.9|1059.9|1063.3|1058.3|20
1683506100000|2023-05-08 00:35:00|1063.7|1058.7|1063.7|1058.7|1064.1|1059.1|1063.4|1058.4|17
1683506400000|2023-05-08 00:40:00|1063.6|1058.6|1064.4|1059.4|1064.5|1059.5|1063.3|1058.3|25
1683506700000|2023-05-08 00:45:00|1064.3|1059.3|1063.8|1058.8|1064.4|1059.4|1063.7|1058.7|14
1683507000000|2023-05-08 00:50:00|1064.1|1059.1|1063.8|1058.8|1065|1060|1063.7|1058.7|27
1683507300000|2023-05-08 00:55:00|1063.9|1058.9|1064.4|1059.4|1065.3|1060.3|1063.9|1058.9|26
1683507600000|2023-05-08 01:00:00|1064.5|1059.5|1063.9|1058.9|1064.5|1059.5|1062.4|1057.4|65
1683507900000|2023-05-08 01:05:00|1064|1059|1063.8|1058.8|1064|1059|1063.4|1058.4|25
1683508200000|2023-05-08 01:10:00|1063.9|1058.9|1065|1060|1065|1060|1063.7|1058.7|36
1683508500000|2023-05-08 01:15:00|1064.8|1059.8|1064.9|1059.9|1065|1060|1064.3|1059.3|22
1683508800000|2023-05-08 01:20:00|1064.7|1059.7|1063.8|1058.8|1064.8|1059.8|1063.5|1058.5|28
1683509100000|2023-05-08 01:25:00|1063.7|1058.7|1064.2|1059.2|1064.3|1059.3|1063.4|1058.4|25
1683509400000|2023-05-08 01:30:00|1064.3|1059.3|1065.2|1060.2|1065.8|1060.8|1064.3|1059.3|67
1683509700000|2023-05-08 01:35:00|1065.3|1060.3|1065.4|1060.4|1065.8|1060.8|1064.8|1059.8|28
1683510000000|2023-05-08 01:40:00|1065.8|1060.8|1065.5|1060.5|1066.9|1061.9|1065.4|1060.4|36
1683510300000|2023-05-08 01:45:00|1065.6|1060.6|1064.8|1059.8|1065.6|1060.6|1064.6|1059.6|26
1683510600000|2023-05-08 01:50:00|1064.7|1059.7|1065|1060|1065|1060|1064.2|1059.2|16
1683510900000|2023-05-08 01:55:00|1065.2|1060.2|1065.3|1060.3|1066.3|1061.3|1065.2|1060.2|19
1683511200000|2023-05-08 02:00:00|1065.4|1060.4|1066.6|1061.6|1066.8|1061.8|1065.2|1060.2|38
1683511500000|2023-05-08 02:05:00|1066.5|1061.5|1064.8|1059.8|1066.5|1061.5|1064.7|1059.7|41
1683511800000|2023-05-08 02:10:00|1064.7|1059.7|1065.1|1060.1|1065.2|1060.2|1064.3|1059.3|29
1683512100000|2023-05-08 02:15:00|1065.2|1060.2|1064.9|1059.9|1065.2|1060.2|1064.8|1059.8|17
1683512400000|2023-05-08 02:20:00|1064.8|1059.8|1065.4|1060.4|1065.4|1060.4|1064.6|1059.6|22
1683512700000|2023-05-08 02:25:00|1065.7|1060.7|1066.5|1061.5|1066.7|1061.7|1065.7|1060.7|54
1683513000000|2023-05-08 02:30:00|1066.4|1061.4|1067.1|1062.1|1067.3|1062.3|1066.2|1061.2|45
1683513300000|2023-05-08 02:35:00|1066.8|1061.8|1066.7|1061.7|1067.5|1062.5|1066.3|1061.3|28
1683513600000|2023-05-08 02:40:00|1066.4|1061.4|1066.8|1061.8|1067.3|1063.9|1065.2|1061.2|36
1683513900000|2023-05-08 02:45:00|1067|1062|1067.8|1062.8|1068.6|1064.6|1065.7|1061.8|48
1683514200000|2023-05-08 02:50:00|1068.4|1063.4|1067.8|1062.8|1068.7|1064.3|1066.1|1062.7|18
1683514500000|2023-05-08 02:55:00|1066.1|1064.3|1067.8|1062.8|1067.8|1064.4|1066|1062.8|11
1683514800000|2023-05-08 03:00:00|1067.4|1062.4|1067.5|1062.5|1068.2|1063.2|1067.3|1062.3|18
1683515100000|2023-05-08 03:05:00|1067.6|1062.6|1067.4|1062.4|1067.7|1062.7|1066.6|1061.6|32
1683515400000|2023-05-08 03:10:00|1067.6|1062.6|1068.2|1063.2|1068.2|1063.2|1067.2|1062.2|20
1683515700000|2023-05-08 03:15:00|1067.9|1062.9|1067.4|1062.4|1067.9|1062.9|1067.3|1062.3|20
1683516000000|2023-05-08 03:20:00|1067.6|1062.6|1067.8|1062.8|1068.6|1063.6|1067.6|1062.6|21
1683516300000|2023-05-08 03:25:00|1067.7|1062.7|1067.3|1062.3|1067.8|1062.8|1067.2|1062.2|23
1683516600000|2023-05-08 03:30:00|1067.2|1062.2|1067.2|1062.2|1067.6|1062.6|1067|1062|38
1683516900000|2023-05-08 03:35:00|1067|1062|1067.5|1062.5|1067.6|1062.6|1066.9|1061.9|25
1683517200000|2023-05-08 03:40:00|1067.3|1062.3|1067.6|1062.6|1067.6|1062.6|1066.8|1061.8|44
1683517500000|2023-05-08 03:45:00|1067.7|1062.7|1067.3|1062.3|1067.8|1062.8|1067|1062|24
1683517800000|2023-05-08 03:50:00|1067.4|1062.4|1067.9|1062.9|1067.9|1062.9|1067.3|1062.3|7
1683518100000|2023-05-08 03:55:00|1067.8|1062.8|1067.9|1062.9|1067.9|1062.9|1067.3|1062.3|48
1683518400000|2023-05-08 04:00:00|1066.2|1064.4|1068.3|1063.3|1068.7|1064.4|1066.1|1062.6|39
1683518700000|2023-05-08 04:05:00|1068.4|1063.4|1068.3|1063.3|1068.6|1063.6|1067.8|1062.8|26
1683519000000|2023-05-08 04:10:00|1068.4|1063.4|1068.4|1063.4|1069.1|1064.1|1068.3|1063.3|19
1683519300000|2023-05-08 04:15:00|1068.6|1063.6|1069.5|1064.5|1069.8|1064.8|1068.3|1063.3|42
1683519600000|2023-05-08 04:20:00|1069.4|1064.4|1069.3|1064.3|1069.7|1064.7|1068.8|1063.8|29
1683519900000|2023-05-08 04:25:00|1069.2|1064.2|1070.2|1065.2|1070.2|1065.2|1068.7|1063.7|30
1683520200000|2023-05-08 04:30:00|1070.5|1065.5|1069.8|1064.8|1070.6|1066.5|1068.3|1064.4|13
1683520500000|2023-05-08 04:35:00|1070.1|1065.1|1069.5|1064.5|1070.3|1066.5|1068.1|1064.3|43
1683520800000|2023-05-08 04:40:00|1068.3|1066.5|1069.7|1064.7|1070.2|1067.1|1068.3|1064.6|57
1683521100000|2023-05-08 04:45:00|1069.6|1064.6|1070.2|1065.2|1070.6|1067.6|1068.1|1064.6|44
1683521400000|2023-05-08 04:50:00|1070.3|1065.3|1071|1066|1071|1067.1|1068.9|1065.2|32
1683521700000|2023-05-08 04:55:00|1070.8|1065.8|1071.1|1066.1|1071.1|1066.1|1070.5|1065.5|39
1683522000000|2023-05-08 05:00:00|1071.4|1066.4|1072.6|1067.6|1072.9|1069.2|1069.6|1066.3|49
1683522300000|2023-05-08 05:05:00|1072.7|1067.7|1072.7|1067.7|1073|1068|1072.2|1067.2|53
1683522600000|2023-05-08 05:10:00|1073|1068|1070.5|1068.7|1073.1|1068.7|1070.5|1066.8|39
1683522900000|2023-05-08 05:15:00|1071.6|1066.6|1070.6|1065.6|1071.7|1068.2|1069.7|1065.1|47
1683523200000|2023-05-08 05:20:00|1070.9|1065.9|1071.8|1066.8|1071.9|1067.6|1068.2|1064.9|62
1683523500000|2023-05-08 05:25:00|1072|1067|1071|1066|1072|1067|1070.7|1065.7|51
1683523800000|2023-05-08 05:30:00|1070.9|1065.9|1071.2|1066.2|1071.9|1066.9|1070.8|1065.8|81
1683524100000|2023-05-08 05:35:00|1071.1|1066.1|1070.9|1065.9|1071.2|1066.2|1070.6|1065.6|51
1683524400000|2023-05-08 05:40:00|1070.7|1065.7|1070.5|1065.5|1071.1|1066.1|1070.2|1065.2|55
1683524700000|2023-05-08 05:45:00|1070.4|1065.4|1069.7|1064.7|1070.7|1065.7|1069|1064|93
1683525000000|2023-05-08 05:50:00|1070.2|1065.2|1068.6|1063.6|1070.3|1065.3|1068.4|1063.4|68
1683525300000|2023-05-08 05:55:00|1068.4|1063.4|1069.5|1064.5|1069.7|1064.7|1068.4|1063.4|66
1683525600000|2023-05-08 06:00:00|1069.4|1064.4|1072.4|1067.4|1072.9|1067.9|1069.4|1064.4|131
1683525900000|2023-05-08 06:05:00|1072.3|1067.3|1071.1|1066.1|1072.4|1067.4|1069.5|1064.5|102
1683526200000|2023-05-08 06:10:00|1071.7|1066.7|1072.5|1067.5|1072.5|1067.5|1070.8|1065.8|91
1683526500000|2023-05-08 06:15:00|1072.6|1067.6|1071.5|1066.5|1072.7|1067.7|1071.1|1066.1|48
1683526800000|2023-05-08 06:20:00|1071.6|1066.6|1070.7|1065.7|1071.6|1066.6|1070.6|1065.6|52
1683527100000|2023-05-08 06:25:00|1070.6|1065.6|1070.3|1065.3|1071|1066|1070|1065|66
1683527400000|2023-05-08 06:30:00|1070|1065|1069.5|1064.5|1070.3|1065.3|1069.5|1064.5|38
1683527700000|2023-05-08 06:35:00|1069.8|1064.8|1071|1066|1071|1066|1069.4|1064.4|55
1683528000000|2023-05-08 06:40:00|1070.8|1065.8|1069.7|1064.7|1070.9|1065.9|1069.5|1064.5|46
1683528300000|2023-05-08 06:45:00|1069.5|1064.5|1070.3|1065.3|1070.6|1065.6|1069.5|1064.5|49
1683528600000|2023-05-08 06:50:00|1070.4|1065.4|1070.4|1065.4|1070.7|1065.7|1070|1065|46
1683528900000|2023-05-08 06:55:00|1070.5|1065.5|1070.2|1065.2|1070.6|1065.6|1070.1|1065.1|51
1683529200000|2023-05-08 07:00:00|1070.3|1065.3|1071.5|1066.5|1071.5|1066.5|1069.2|1064.2|77
1683529500000|2023-05-08 07:05:00|1071.4|1066.4|1074.5|1069.5|1074.5|1069.5|1071.4|1066.4|55
1683529800000|2023-05-08 07:10:00|1074.4|1069.4|1072.4|1067.4|1074.5|1069.5|1071.2|1066.2|60
1683530100000|2023-05-08 07:15:00|1072.5|1067.5|1073.3|1068.3|1073.4|1068.4|1072.2|1067.2|43
1683530400000|2023-05-08 07:20:00|1073.1|1068.1|1072.6|1067.6|1073.5|1068.5|1072.5|1067.5|49
1683530700000|2023-05-08 07:25:00|1072.5|1067.5|1072.3|1067.3|1072.9|1067.9|1072|1067|60
1683531000000|2023-05-08 07:30:00|1072.2|1067.2|1072.8|1067.8|1073.8|1068.8|1072.2|1067.2|74
1683531300000|2023-05-08 07:35:00|1072.9|1067.9|1074.2|1069.2|1074.8|1069.8|1072.4|1067.4|66
1683531600000|2023-05-08 07:40:00|1074.1|1069.1|1074.1|1069.1|1074.8|1069.8|1072.5|1067.5|47
1683531900000|2023-05-08 07:45:00|1074.6|1069.6|1073.9|1068.9|1075.3|1070.3|1073.4|1068.4|45
1683532200000|2023-05-08 07:50:00|1073.8|1068.8|1072.5|1067.5|1074.3|1069.3|1072|1067|54
1683532500000|2023-05-08 07:55:00|1072.8|1067.8|1072.8|1067.8|1073.8|1068.8|1072.3|1067.3|46
1683532800000|2023-05-08 08:00:00|1072.7|1067.7|1072.9|1067.9|1074.1|1069.1|1072.6|1067.6|85
1683533100000|2023-05-08 08:05:00|1072.8|1067.8|1074.5|1069.5|1074.9|1069.9|1072.8|1067.8|44
1683533400000|2023-05-08 08:10:00|1074.3|1069.3|1073.2|1068.2|1075.6|1070.6|1073.2|1068.2|84
1683533700000|2023-05-08 08:15:00|1073.3|1068.3|1071.7|1066.7|1073.3|1068.3|1071.4|1066.4|44
1683534000000|2023-05-08 08:20:00|1071.6|1066.6|1072|1067|1072.2|1067.2|1071.3|1066.3|63
1683534300000|2023-05-08 08:25:00|1072.2|1067.2|1073.2|1068.2|1074.1|1069.1|1072.2|1067.2|44
1683534600000|2023-05-08 08:30:00|1072.8|1067.8|1072.5|1067.5|1073.2|1068.2|1072.1|1067.1|61
1683534900000|2023-05-08 08:35:00|1072|1067|1073.1|1068.1|1073.3|1068.3|1071.7|1066.7|41
1683535200000|2023-05-08 08:40:00|1073.2|1068.2|1073.6|1068.6|1074.2|1069.2|1073.2|1068.2|30
1683535500000|2023-05-08 08:45:00|1073.7|1068.7|1074|1069|1074.1|1069.1|1073.2|1068.2|55
1683535800000|2023-05-08 08:50:00|1074.1|1069.1|1074.5|1069.5|1074.6|1069.6|1074|1069|38
1683536100000|2023-05-08 08:55:00|1074.4|1069.4|1073.8|1068.8|1074.4|1069.4|1073.1|1068.1|63
1683536400000|2023-05-08 09:00:00|1073.9|1068.9|1074.4|1069.4|1075.1|1070.1|1073.8|1068.8|49
1683536700000|2023-05-08 09:05:00|1074.6|1069.6|1074.6|1069.6|1075.2|1070.2|1074.3|1069.3|72
1683537000000|2023-05-08 09:10:00|1074.8|1069.8|1075.3|1070.3|1075.7|1070.7|1074.5|1069.5|51
1683537300000|2023-05-08 09:15:00|1075.4|1070.4|1075|1070|1075.8|1070.8|1074.4|1069.4|66
1683537600000|2023-05-08 09:20:00|1075.2|1070.2|1075.1|1070.1|1075.9|1070.9|1074.6|1069.6|66
1683537900000|2023-05-08 09:25:00|1075.4|1070.4|1075.7|1070.7|1076.2|1071.2|1075|1070|41
1683538200000|2023-05-08 09:30:00|1076.1|1071.1|1078|1073|1079.2|1074.2|1076.1|1071.1|65
1683538500000|2023-05-08 09:35:00|1077.5|1072.5|1076.5|1071.5|1079.2|1074.2|1076.5|1071.5|75
1683538800000|2023-05-08 09:40:00|1076.6|1071.6|1076.4|1071.4|1078.1|1073.1|1075.7|1070.7|64
1683539100000|2023-05-08 09:45:00|1076.5|1071.5|1076.8|1071.8|1077.8|1074.9|1075.7|1070.7|69
1683539400000|2023-05-08 09:50:00|1077.4|1072.4|1076.3|1071.3|1078.5|1075.2|1076.3|1071.3|55
1683539700000|2023-05-08 09:55:00|1076.4|1071.4|1076.7|1071.7|1077.7|1072.7|1076.4|1071.4|25
1683540000000|2023-05-08 10:00:00|1077.2|1072.2|1078.6|1073.6|1078.7|1073.7|1076.8|1071.8|54
1683540300000|2023-05-08 10:05:00|1078.2|1073.2|1079|1074|1079.2|1074.2|1077.9|1072.9|56
1683540600000|2023-05-08 10:10:00|1079.2|1074.2|1078.7|1073.7|1079.4|1074.4|1078.3|1073.3|57
1683540900000|2023-05-08 10:15:00|1078.8|1073.8|1079|1074|1079.6|1074.6|1078.6|1073.6|55
1683541200000|2023-05-08 10:20:00|1079.2|1074.2|1079.5|1074.5|1079.8|1074.8|1078.8|1073.8|45
1683541500000|2023-05-08 10:25:00|1079.6|1074.6|1078|1073|1079.7|1074.7|1078|1073|44
1683541800000|2023-05-08 10:30:00|1079.1|1074.1|1079.7|1074.7|1080.2|1075.2|1078|1073|57
1683542100000|2023-05-08 10:35:00|1079.8|1074.8|1078.6|1073.6|1079.8|1074.8|1076.2|1071.2|61
1683542400000|2023-05-08 10:40:00|1078.7|1073.7|1077.5|1072.5|1078.7|1073.7|1076.3|1071.3|62
1683542700000|2023-05-08 10:45:00|1078.4|1073.4|1077.7|1072.7|1079.3|1074.3|1076.2|1071.2|81
1683543000000|2023-05-08 10:50:00|1077.9|1072.9|1079|1074|1079.4|1074.4|1076.8|1071.8|63
1683543300000|2023-05-08 10:55:00|1077.7|1072.7|1078.7|1073.7|1079|1074|1076.5|1071.5|45
1683543600000|2023-05-08 11:00:00|1078.8|1073.8|1079.1|1074.1|1079.4|1074.4|1077.1|1072.1|79
1683543900000|2023-05-08 11:05:00|1077.6|1072.6|1079.1|1074.1|1080|1075|1077.5|1072.5|71
1683544200000|2023-05-08 11:10:00|1079.2|1074.2|1077.6|1072.6|1079.7|1074.7|1076.8|1071.8|43
1683544500000|2023-05-08 11:15:00|1077.9|1072.9|1077.5|1072.5|1077.9|1072.9|1076.1|1071.1|81
1683544800000|2023-05-08 11:20:00|1077.7|1072.7|1077.4|1072.4|1077.8|1072.8|1076.5|1071.5|55
1683545100000|2023-05-08 11:25:00|1077.3|1072.3|1076.8|1071.8|1077.5|1072.5|1076.7|1071.7|60
1683545400000|2023-05-08 11:30:00|1076.9|1071.9|1075.5|1070.5|1077.3|1072.3|1075.3|1070.3|71
1683545700000|2023-05-08 11:35:00|1076.4|1071.4|1077.3|1072.3|1077.3|1072.3|1074.9|1069.9|54
1683546000000|2023-05-08 11:40:00|1077.1|1072.1|1077.3|1072.3|1077.9|1072.9|1076|1071|59
1683546300000|2023-05-08 11:45:00|1077.2|1072.2|1072.8|1067.8|1077.2|1072.2|1072.7|1067.7|84
1683546600000|2023-05-08 11:50:00|1074|1069|1073.8|1068.8|1074.5|1069.5|1072.7|1067.7|78
1683546900000|2023-05-08 11:55:00|1073|1068|1072.7|1067.7|1074|1069|1071.2|1066.2|105
1683547200000|2023-05-08 12:00:00|1071.9|1066.9|1075.1|1070.1|1075.7|1070.7|1071.9|1066.9|89
1683547500000|2023-05-08 12:05:00|1074.2|1069.2|1073|1068|1075.4|1070.4|1072.8|1067.8|62
1683547800000|2023-05-08 12:10:00|1074.3|1069.3|1073.6|1068.6|1076|1072.1|1072.4|1067.4|110
1683548100000|2023-05-08 12:15:00|1073.3|1068.3|1075.6|1070.6|1076.8|1071.8|1072.7|1067.7|114
1683548400000|2023-05-08 12:20:00|1075.2|1070.2|1071.7|1066.7|1076.3|1071.3|1071.2|1066.2|215
1683548700000|2023-05-08 12:25:00|1072.4|1067.4|1070.9|1069.1|1073.1|1069.2|1070|1065.3|179
1683549000000|2023-05-08 12:30:00|1071|1069.2|1073.4|1068.4|1073.8|1070.4|1069.9|1066.5|127
1683549300000|2023-05-08 12:35:00|1073.2|1068.2|1072.7|1067.7|1074|1069.8|1071.6|1067.3|102
1683549600000|2023-05-08 12:40:00|1072.8|1067.8|1073.6|1068.6|1074.2|1069.2|1072.6|1067.6|71
1683549900000|2023-05-08 12:45:00|1073.5|1068.5|1075.1|1070.1|1075.1|1070.6|1072.3|1068.4|92
1683550200000|2023-05-08 12:50:00|1075|1070|1075.5|1070.5|1076.3|1071.3|1074|1069|67
1683550500000|2023-05-08 12:55:00|1075.7|1070.7|1076.7|1071.7|1077.2|1072.2|1075.5|1070.5|85
1683550800000|2023-05-08 13:00:00|1076.9|1071.9|1081.7|1076.7|1083.8|1079.4|1076.3|1071.3|207
1683551100000|2023-05-08 13:05:00|1082.2|1077.2|1083.8|1078.8|1086.3|1081.6|1081.4|1076.4|173
1683551400000|2023-05-08 13:10:00|1084.1|1079.1|1085.8|1080.8|1086.2|1081.2|1083.5|1078.5|136
1683551700000|2023-05-08 13:15:00|1085.7|1080.7|1086.6|1081.6|1087.4|1082.4|1084.5|1079.5|152
1683552000000|2023-05-08 13:20:00|1086.4|1081.4|1087.5|1082.5|1088.2|1083.2|1086.4|1081.4|76
1683552300000|2023-05-08 13:25:00|1087.4|1082.4|1088.1|1083.1|1089.5|1084.5|1087.1|1082.1|118
1683552600000|2023-05-08 13:30:00|1088.5|1083.5|1088.9|1083.9|1091.6|1088|1087.9|1083.2|248
1683552900000|2023-05-08 13:35:00|1087.8|1086|1084|1079|1091.2|1087.2|1082.9|1078.6|317
1683553200000|2023-05-08 13:40:00|1082.8|1081|1088.6|1083.6|1088.6|1084.3|1082|1078.1|299
1683553500000|2023-05-08 13:45:00|1086.1|1084.3|1087.6|1082.6|1088.7|1084.4|1085.4|1081.9|327
1683553800000|2023-05-08 13:50:00|1088.1|1083.1|1088.1|1083.1|1089.8|1086|1086.1|1081.6|266
1683554100000|2023-05-08 13:55:00|1088.5|1083.5|1088.8|1083.8|1090|1086.4|1086.7|1082.3|208
1683554400000|2023-05-08 14:00:00|1089|1084|1089.5|1084.5|1091.8|1087.7|1087.9|1083.5|233
1683554700000|2023-05-08 14:05:00|1089.3|1084.3|1090.4|1085.4|1092.5|1088.6|1088.2|1084.2|230
1683555000000|2023-05-08 14:10:00|1090.8|1085.8|1089.7|1084.7|1091.6|1087.8|1088.1|1083.5|251
1683555300000|2023-05-08 14:15:00|1089.4|1084.4|1087.6|1082.6|1090.2|1086|1084.6|1081.4|159
1683555600000|2023-05-08 14:20:00|1087.3|1082.3|1089.1|1084.1|1089.2|1084.2|1084.5|1081.4|132
1683555900000|2023-05-08 14:25:00|1089|1084|1090|1085|1091.5|1086.5|1088.3|1083.3|153
1683556200000|2023-05-08 14:30:00|1090.1|1085.1|1089.7|1084.7|1090.5|1085.5|1088.8|1083.8|126
1683556500000|2023-05-08 14:35:00|1089.1|1084.1|1089.3|1084.3|1089.6|1084.6|1088.3|1083.3|89
1683556800000|2023-05-08 14:40:00|1089.2|1084.2|1087.8|1082.8|1090.4|1085.4|1087.5|1082.5|59
1683557100000|2023-05-08 14:45:00|1088|1083|1089|1084|1089.4|1084.4|1088|1083|75
1683557400000|2023-05-08 14:50:00|1089.1|1084.1|1089.9|1084.9|1090|1085|1088.3|1083.3|77
1683557700000|2023-05-08 14:55:00|1089.5|1084.5|1089.9|1084.9|1090.4|1085.4|1089.3|1084.3|68
1683558000000|2023-05-08 15:00:00|1089.8|1084.8|1086.9|1081.9|1090.2|1085.2|1086.6|1081.6|105
1683558300000|2023-05-08 15:05:00|1086.4|1081.4|1083.5|1078.5|1086.6|1081.6|1083.5|1078.5|91
1683558600000|2023-05-08 15:10:00|1083.2|1078.2|1082.7|1077.7|1084.1|1079.1|1081.7|1076.7|73
1683558900000|2023-05-08 15:15:00|1082.5|1077.5|1081.8|1076.8|1084|1079|1081.7|1076.7|76
1683559200000|2023-05-08 15:20:00|1081.7|1076.7|1082.2|1077.2|1082.4|1077.4|1080|1075|86
1683559500000|2023-05-08 15:25:00|1081.8|1076.8|1083|1078|1083.3|1078.3|1080.8|1075.8|108
1683559800000|2023-05-08 15:30:00|1082.7|1077.7|1083.4|1078.4|1084.6|1079.6|1082.7|1077.7|113
1683560100000|2023-05-08 15:35:00|1082.7|1077.7|1083.2|1078.2|1084.2|1079.2|1082.3|1077.3|86
1683560400000|2023-05-08 15:40:00|1083.3|1078.3|1084.6|1079.6|1084.7|1079.7|1082.8|1077.8|127
1683560700000|2023-05-08 15:45:00|1084.5|1079.5|1085.9|1080.9|1086.1|1081.1|1084.5|1079.5|116
1683561000000|2023-05-08 15:50:00|1086.1|1081.1|1086|1081|1086.7|1081.7|1084.9|1079.9|94
1683561300000|2023-05-08 15:55:00|1085.1|1080.1|1083.9|1078.9|1085.9|1080.9|1083.8|1078.8|92
1683561600000|2023-05-08 16:00:00|1084|1079|1083.8|1078.8|1084.9|1079.9|1082.9|1077.9|78
1683561900000|2023-05-08 16:05:00|1083.3|1078.3|1083.8|1078.8|1084.6|1079.6|1083|1078|118
1683562200000|2023-05-08 16:10:00|1083.4|1078.4|1083.7|1078.7|1084.2|1079.2|1082.8|1077.8|82
1683562500000|2023-05-08 16:15:00|1083.8|1078.8|1082.9|1077.9|1084.7|1079.7|1082.8|1077.8|75
1683562800000|2023-05-08 16:20:00|1083.2|1078.2|1085|1080|1085.2|1080.2|1082.7|1077.7|92
1683563100000|2023-05-08 16:25:00|1085.1|1080.1|1085.5|1080.5|1085.7|1080.7|1084.4|1079.4|74
1683563400000|2023-05-08 16:30:00|1084.7|1079.7|1084.2|1079.2|1085.8|1080.8|1084.1|1079.1|89
1683563700000|2023-05-08 16:35:00|1084.5|1079.5|1084|1079|1084.8|1080.8|1082.1|1078|102
1683564000000|2023-05-08 16:40:00|1084.1|1079.1|1083.8|1078.8|1084.2|1080.4|1081.8|1078.2|75
1683564300000|2023-05-08 16:45:00|1083.5|1078.5|1084.9|1079.9|1085|1081.4|1082.8|1078.4|54
1683564600000|2023-05-08 16:50:00|1085|1080|1083.6|1078.6|1085|1080.8|1082|1078.1|77
1683564900000|2023-05-08 16:55:00|1084.2|1079.2|1082.6|1077.6|1084.2|1080|1081.2|1076.9|88
1683565200000|2023-05-08 17:00:00|1082.5|1077.5|1084.1|1079.1|1084.6|1079.6|1080.5|1075.5|209
1683565500000|2023-05-08 17:05:00|1084.2|1079.2|1082.1|1077.1|1084.7|1079.7|1082|1077|84
1683565800000|2023-05-08 17:10:00|1082.4|1077.4|1081.8|1076.8|1082.9|1077.9|1081.7|1076.7|77
1683566100000|2023-05-08 17:15:00|1081.5|1076.5|1081.4|1076.4|1081.9|1076.9|1080.9|1075.9|82
1683566400000|2023-05-08 17:20:00|1081.2|1076.2|1081.2|1076.2|1081.9|1076.9|1081|1076|66
1683566700000|2023-05-08 17:25:00|1081.1|1076.1|1081.4|1076.4|1081.7|1076.7|1081|1076|59
1683567000000|2023-05-08 17:30:00|1081.3|1076.3|1081|1076|1081.6|1076.6|1080.8|1075.8|52
1683567300000|2023-05-08 17:35:00|1081.1|1076.1|1081.1|1076.1|1081.3|1076.3|1080.8|1075.8|60
1683567600000|2023-05-08 17:40:00|1080.9|1075.9|1081.1|1076.1|1081.3|1076.3|1080.7|1075.7|57
1683567900000|2023-05-08 17:45:00|1080.8|1075.8|1080.9|1075.9|1081.2|1076.2|1080.6|1075.6|53
1683568200000|2023-05-08 17:50:00|1081.2|1076.2|1080.6|1075.6|1081.2|1076.2|1080.5|1075.5|60
1683568500000|2023-05-08 17:55:00|1080.8|1075.8|1081.6|1076.6|1081.6|1076.6|1080.7|1075.7|47
1683568800000|2023-05-08 18:00:00|1081.2|1076.2|1080.1|1075.1|1081.5|1076.5|1080.1|1075.1|75
1683569100000|2023-05-08 18:05:00|1080.3|1075.3|1080.3|1075.3|1080.7|1075.7|1080.1|1075.1|83
1683569400000|2023-05-08 18:10:00|1080.4|1075.4|1080.6|1075.6|1080.9|1075.9|1079.9|1074.9|96
1683569700000|2023-05-08 18:15:00|1080.5|1075.5|1080.3|1075.3|1080.8|1075.8|1080|1075|109
1683570000000|2023-05-08 18:20:00|1080.4|1075.4|1080.4|1075.4|1080.6|1075.6|1080|1075|58
1683570300000|2023-05-08 18:25:00|1080.3|1075.3|1080.5|1075.5|1080.6|1075.6|1080.1|1075.1|53
1683570600000|2023-05-08 18:30:00|1080.2|1075.2|1080.3|1075.3|1080.4|1075.4|1080|1075|34
1683570900000|2023-05-08 18:35:00|1080.2|1075.2|1080.2|1075.2|1080.5|1075.5|1079.8|1074.8|44
1683571200000|2023-05-08 18:40:00|1080.1|1075.1|1079.8|1074.8|1080.3|1075.3|1079.5|1074.5|58
1683571500000|2023-05-08 18:45:00|1079.7|1074.7|1079.4|1074.4|1080.2|1075.2|1079.3|1074.3|60
1683571800000|2023-05-08 18:50:00|1079.3|1074.3|1079.9|1074.9|1079.9|1074.9|1079.3|1074.3|62
1683572100000|2023-05-08 18:55:00|1080|1075|1080.2|1075.2|1080.2|1075.2|1079.5|1074.5|90
1683572400000|2023-05-08 19:00:00|1080.1|1075.1|1078.5|1073.5|1080.3|1075.3|1078.5|1073.5|87
1683572700000|2023-05-08 19:05:00|1078.9|1073.9|1079.2|1074.2|1079.6|1074.6|1078.6|1073.6|45
1683573000000|2023-05-08 19:10:00|1079.4|1074.4|1079.3|1074.3|1079.6|1074.6|1079|1074|49
1683573300000|2023-05-08 19:15:00|1079.5|1074.5|1079|1074|1079.6|1074.6|1078.6|1073.6|97
1683573600000|2023-05-08 19:20:00|1079.2|1074.2|1078.9|1073.9|1079.2|1074.2|1078.6|1073.6|45
1683573900000|2023-05-08 19:25:00|1079|1074|1078.9|1073.9|1079.1|1074.1|1078.8|1073.8|75
1683574200000|2023-05-08 19:30:00|1078.8|1073.8|1078.8|1073.8|1078.8|1073.8|1078.6|1073.6|29
1683574500000|2023-05-08 19:35:00|1078.7|1073.7|1078.7|1073.7|1078.8|1073.8|1078.2|1073.2|52
1683574800000|2023-05-08 19:40:00|1078.5|1073.5|1078.6|1073.6|1078.9|1073.9|1078.4|1073.4|63
1683575100000|2023-05-08 19:45:00|1078.7|1073.7|1079.2|1074.2|1079.3|1074.3|1078.4|1073.4|82
1683575400000|2023-05-08 19:50:00|1079.3|1074.3|1078.9|1073.9|1079.4|1074.4|1078.7|1073.7|51
1683575700000|2023-05-08 19:55:00|1078.8|1073.8|1078.6|1073.6|1078.9|1073.9|1078.4|1073.4|38
1683576000000|2023-05-08 20:00:00|1078.5|1073.5|1078.5|1073.5|1079.2|1074.2|1078.5|1073.5|38
1683576300000|2023-05-08 20:05:00|1078.9|1073.9|1079.6|1074.6|1079.7|1074.7|1078.5|1073.5|19
1683576600000|2023-05-08 20:10:00|1079.4|1074.4|1079.9|1074.9|1079.9|1074.9|1079.1|1074.1|26
1683576900000|2023-05-08 20:15:00|1079.5|1074.5|1079|1074|1079.9|1074.9|1079|1074|32
1683577200000|2023-05-08 20:20:00|1079.3|1074.3|1079.2|1074.2|1079.6|1074.6|1078.9|1073.9|7
1683577500000|2023-05-08 20:25:00|1079.5|1074.5|1079.5|1074.5|1079.8|1074.8|1078.9|1073.9|30
1683577800000|2023-05-08 20:30:00|1079.2|1074.2|1078.9|1073.9|1079.3|1074.3|1078.9|1073.9|23
1683578100000|2023-05-08 20:35:00|1079.1|1074.1|1079|1074|1079.3|1074.3|1078.8|1073.8|33
1683578400000|2023-05-08 20:40:00|1079.1|1074.1|1079|1074|1079.1|1074.1|1078.8|1073.8|15
1683578700000|2023-05-08 20:45:00|1079.2|1074.2|1079.2|1074.2|1079.4|1074.4|1079|1074|21
1683579000000|2023-05-08 20:50:00|1079.1|1074.1|1078.7|1073.7|1079.5|1074.5|1078.7|1073.7|28
1683579300000|2023-05-08 20:55:00|1078.8|1073.8|1077.5|1072.5|1078.9|1073.9|1077.4|1072.4|8
1683583200000|2023-05-08 22:00:00|1077.6|1072.6|1076.8|1071.8|1077.8|1072.8|1076.7|1071.7|22
1683583500000|2023-05-08 22:05:00|1077.1|1072.1|1077.9|1072.9|1078.2|1073.2|1077|1072|43
1683583800000|2023-05-08 22:10:00|1077.8|1072.8|1079.6|1074.6|1079.6|1074.6|1077.8|1072.8|26
1683584100000|2023-05-08 22:15:00|1079.2|1074.2|1078.9|1073.9|1079.2|1074.2|1078.8|1073.8|8
1683584400000|2023-05-08 22:20:00|1078.8|1073.8|1079|1074|1079.5|1074.5|1078.8|1073.8|8
1683584700000|2023-05-08 22:25:00|1079.1|1074.1|1079.3|1074.3|1079.4|1074.4|1078.4|1073.4|27
1683585000000|2023-05-08 22:30:00|1079.2|1074.2|1079.3|1074.3|1079.3|1074.3|1079.2|1074.2|2
1683585300000|2023-05-08 22:35:00|1079.1|1074.1|1079|1074|1079.2|1074.2|1078.6|1073.6|16
1683585600000|2023-05-08 22:40:00|1079.1|1074.1|1079.1|1074.1|1079.2|1074.2|1079|1074|5
1683585900000|2023-05-08 22:45:00|1079|1074|1079|1074|1079|1074|1079|1074|1
1683586200000|2023-05-08 22:50:00|1078.9|1073.9|1079.4|1074.4|1079.6|1074.6|1078.9|1073.9|16
1683586500000|2023-05-08 22:55:00|1079.2|1074.2|1079.1|1074.1|1079.4|1074.4|1078.6|1073.6|12
1683586800000|2023-05-08 23:00:00|1079|1074|1079.7|1074.7|1079.9|1074.9|1079|1074|14
1683587100000|2023-05-08 23:05:00|1079.9|1074.9|1079.6|1074.6|1080.3|1075.3|1079.5|1074.5|11
1683587400000|2023-05-08 23:10:00|1079.7|1074.7|1080.4|1075.4|1080.4|1075.4|1079.7|1074.7|2
1683587700000|2023-05-08 23:15:00|1080.5|1075.5|1079.8|1074.8|1080.6|1075.6|1079.7|1074.7|13
1683588000000|2023-05-08 23:20:00|1079.7|1074.7|1079.6|1074.6|1080.3|1075.3|1079.6|1074.6|8
1683588300000|2023-05-08 23:25:00|1079.7|1074.7|1080.1|1075.1|1080.1|1075.1|1079.7|1074.7|4
1683588600000|2023-05-08 23:30:00|1080.2|1075.2|1079.9|1074.9|1080.3|1075.3|1079.7|1074.7|9
1683588900000|2023-05-08 23:35:00|1079.8|1074.8|1080.7|1075.7|1080.7|1075.7|1079.8|1074.8|8
1683589200000|2023-05-08 23:40:00|1080.6|1075.6|1080.3|1075.3|1081|1076|1080|1075|14
1683589500000|2023-05-08 23:45:00|1080.2|1075.2|1080|1075|1080.5|1075.5|1079.7|1074.7|12
1683589800000|2023-05-08 23:50:00|1080.6|1075.6|1080.1|1075.1|1080.6|1075.6|1079.9|1074.9|14
1683590100000|2023-05-08 23:55:00|1080.2|1075.2|1080.1|1075.1|1080.8|1075.8|1080.1|1075.1|11
1683590400000|2023-05-09 00:00:00|1080|1075|1079.1|1074.1|1080|1075|1078.8|1073.8|15
1683590700000|2023-05-09 00:05:00|1079.2|1074.2|1078.4|1073.4|1079.2|1074.2|1078.4|1073.4|17
1683591000000|2023-05-09 00:10:00|1078.8|1073.8|1078.2|1073.2|1078.8|1073.8|1077.7|1072.7|41
1683591300000|2023-05-09 00:15:00|1078.1|1073.1|1078.5|1073.5|1078.5|1073.5|1078.1|1073.1|18
1683591600000|2023-05-09 00:20:00|1078.4|1073.4|1078.4|1073.4|1078.5|1073.5|1078|1073|25
1683591900000|2023-05-09 00:25:00|1078.5|1073.5|1078.5|1073.5|1078.7|1073.7|1078.4|1073.4|8
1683592200000|2023-05-09 00:30:00|1078.6|1073.6|1078.5|1073.5|1078.9|1073.9|1078.3|1073.3|15
1683592500000|2023-05-09 00:35:00|1078.4|1073.4|1078.2|1073.2|1078.5|1073.5|1078.1|1073.1|6
1683592800000|2023-05-09 00:40:00|1078.1|1073.1|1078.4|1073.4|1078.5|1073.5|1077.7|1072.7|13
1683593100000|2023-05-09 00:45:00|1078.5|1073.5|1079.2|1074.2|1079.2|1074.2|1078.5|1073.5|16
1683593400000|2023-05-09 00:50:00|1078.8|1073.8|1079|1074|1079|1074|1078.7|1073.7|19
1683593700000|2023-05-09 00:55:00|1078.9|1073.9|1078.9|1073.9|1079.1|1074.1|1078.9|1073.9|15
1683594000000|2023-05-09 01:00:00|1078.8|1073.8|1079.2|1074.2|1079.2|1074.2|1078.6|1073.6|54
1683594300000|2023-05-09 01:05:00|1079.1|1074.1|1079.5|1074.5|1079.5|1074.5|1079.1|1074.1|11
1683594600000|2023-05-09 01:10:00|1079.8|1074.8|1079.6|1074.6|1080.1|1075.1|1079.6|1074.6|26
1683594900000|2023-05-09 01:15:00|1079.7|1074.7|1079.3|1074.3|1079.7|1074.7|1079.3|1074.3|25
1683595200000|2023-05-09 01:20:00|1079.4|1074.4|1080.1|1075.1|1080.1|1075.1|1079.4|1074.4|27
1683595500000|2023-05-09 01:25:00|1080.2|1075.2|1079.5|1074.5|1080.2|1075.2|1079.2|1074.2|30
1683595800000|2023-05-09 01:30:00|1079.3|1074.3|1078.7|1073.7|1080.3|1075.3|1078.6|1073.6|27
1683596100000|2023-05-09 01:35:00|1078.4|1073.4|1078.5|1073.5|1079.3|1074.3|1078.4|1073.4|48
1683596400000|2023-05-09 01:40:00|1078.4|1073.4|1077.4|1072.4|1078.4|1073.4|1076.6|1071.6|40
1683596700000|2023-05-09 01:45:00|1077.3|1072.3|1077|1072|1077.7|1072.7|1076.3|1071.3|18
1683597000000|2023-05-09 01:50:00|1077.1|1072.1|1076.9|1071.9|1077.6|1072.6|1076.1|1071.1|37
1683597300000|2023-05-09 01:55:00|1077|1072|1076.7|1071.7|1077|1072|1076.5|1071.5|22
1683597600000|2023-05-09 02:00:00|1076.8|1071.8|1077.3|1072.3|1077.3|1072.3|1076.7|1071.7|9
1683597900000|2023-05-09 02:05:00|1077.2|1072.2|1077.3|1072.3|1077.3|1072.3|1076.7|1071.7|18
1683598200000|2023-05-09 02:10:00|1077.2|1072.2|1077.1|1072.1|1077.2|1072.2|1076.8|1071.8|22
1683598500000|2023-05-09 02:15:00|1077.2|1072.2|1078.6|1073.6|1078.8|1073.8|1077.2|1072.2|21
1683598800000|2023-05-09 02:20:00|1078.7|1073.7|1079.1|1074.1|1079.2|1074.2|1078.6|1073.6|9
1683599100000|2023-05-09 02:25:00|1079|1074|1078.9|1073.9|1079|1074|1078.7|1073.7|7
1683599400000|2023-05-09 02:30:00|1079|1074|1079.1|1074.1|1079.1|1074.1|1078.9|1073.9|14
1683599700000|2023-05-09 02:35:00|1079.2|1074.2|1078.5|1073.5|1079.2|1074.2|1078.2|1073.2|18
1683600000000|2023-05-09 02:40:00|1078.6|1073.6|1078.9|1073.9|1079|1074|1078.6|1073.6|6
1683600300000|2023-05-09 02:45:00|1078.4|1073.4|1078.4|1073.4|1078.5|1073.5|1078.3|1073.3|5
1683600600000|2023-05-09 02:50:00|1078.3|1073.3|1078.4|1073.4|1078.4|1073.4|1078|1073|10
1683600900000|2023-05-09 02:55:00|1078.7|1073.7|1078.2|1073.2|1078.7|1073.7|1078|1073|7
1683601200000|2023-05-09 03:00:00|1078.3|1073.3|1078.2|1073.2|1078.3|1073.3|1077.6|1072.6|27
1683601500000|2023-05-09 03:05:00|1078.1|1073.1|1078.1|1073.1|1078.3|1073.3|1077.8|1072.8|13
1683601800000|2023-05-09 03:10:00|1078|1073|1078|1073|1078.2|1073.2|1078|1073|10
1683602100000|2023-05-09 03:15:00|1078.1|1073.1|1078|1073|1078.3|1073.3|1078|1073|9
1683602400000|2023-05-09 03:20:00|1078.1|1073.1|1078.1|1073.1|1078.3|1073.3|1077.9|1072.9|18
1683602700000|2023-05-09 03:25:00|1078|1073|1078.3|1073.3|1078.4|1073.4|1078|1073|14
1683603000000|2023-05-09 03:30:00|1078.4|1073.4|1079.7|1074.7|1079.7|1074.7|1078.4|1073.4|10
1683603300000|2023-05-09 03:35:00|1079.6|1074.6|1080.1|1075.1|1080.2|1075.2|1079.6|1074.6|10
1683603600000|2023-05-09 03:40:00|1080.2|1075.2|1080.1|1075.1|1080.2|1075.2|1080|1075|12
1683603900000|2023-05-09 03:45:00|1080.2|1075.2|1080|1075|1080.4|1075.4|1079.9|1074.9|16
1683604200000|2023-05-09 03:50:00|1080.1|1075.1|1080.1|1075.1|1080.2|1075.2|1079.8|1074.8|11
1683604500000|2023-05-09 03:55:00|1080|1075|1080.6|1075.6|1080.6|1075.6|1080|1075|6
1683604800000|2023-05-09 04:00:00|1080.4|1075.4|1080.4|1075.4|1080.4|1075.4|1080.2|1075.2|7
1683605100000|2023-05-09 04:05:00|1080.3|1075.3|1080.1|1075.1|1080.3|1075.3|1080.1|1075.1|5
1683605400000|2023-05-09 04:10:00|1080.2|1075.2|1080.4|1075.4|1080.7|1075.7|1080.1|1075.1|13
1683605700000|2023-05-09 04:15:00|1080.3|1075.3|1080.3|1075.3|1080.4|1075.4|1080.3|1075.3|3
1683606000000|2023-05-09 04:20:00|1080.4|1075.4|1080.3|1075.3|1080.9|1075.9|1080.2|1075.2|11
1683606300000|2023-05-09 04:25:00|1080.5|1075.5|1080.5|1075.5|1080.6|1075.6|1080.3|1075.3|11
1683606600000|2023-05-09 04:30:00|1080.6|1075.6|1081|1076|1081|1076|1080.4|1075.4|15
1683606900000|2023-05-09 04:35:00|1081.1|1076.1|1080.6|1075.6|1081.2|1076.2|1080.6|1075.6|7
1683607200000|2023-05-09 04:40:00|1080.5|1075.5|1080.3|1075.3|1080.6|1075.6|1080.3|1075.3|6
1683607500000|2023-05-09 04:45:00|1080.4|1075.4|1080.5|1075.5|1080.5|1075.5|1080.4|1075.4|4
1683607800000|2023-05-09 04:50:00|1080|1075|1079.3|1074.3|1080.2|1075.2|1079.2|1074.2|35
1683608100000|2023-05-09 04:55:00|1079.2|1074.2|1079.3|1074.3|1079.4|1074.4|1079.2|1074.2|6
1683608400000|2023-05-09 05:00:00|1079.4|1074.4|1079.2|1074.2|1079.4|1074.4|1079.2|1074.2|15
1683608700000|2023-05-09 05:05:00|1079.3|1074.3|1079.4|1074.4|1079.4|1074.4|1079.3|1074.3|10
1683609300000|2023-05-09 05:15:00|1081.3|1076.3|1081.3|1076.3|1081.4|1076.4|1081.3|1076.3|3
1683609600000|2023-05-09 05:20:00|1081.2|1076.2|1080.9|1075.9|1081.4|1076.4|1080.7|1075.7|27
1683609900000|2023-05-09 05:25:00|1080.8|1075.8|1079.6|1074.6|1080.8|1077|1078.7|1074.5|12
1683610200000|2023-05-09 05:30:00|1079.7|1074.7|1079.5|1074.5|1079.7|1074.7|1079.4|1074.4|29
1683610500000|2023-05-09 05:35:00|1079.4|1074.4|1079.8|1074.8|1079.8|1074.8|1079.1|1074.1|22
1683610800000|2023-05-09 05:40:00|1079.7|1074.7|1080|1075|1080|1075|1079.7|1074.7|9
1683611100000|2023-05-09 05:45:00|1079.9|1074.9|1079|1074|1079.9|1074.9|1078.8|1073.8|27
1683611400000|2023-05-09 05:50:00|1079.1|1074.1|1079.1|1074.1|1079.2|1074.2|1078.9|1073.9|13
1683611700000|2023-05-09 05:55:00|1079.2|1074.2|1078.8|1073.8|1079.3|1074.3|1078.7|1073.7|25
1683612000000|2023-05-09 06:00:00|1078.9|1073.9|1082.3|1077.3|1082.8|1077.8|1078.9|1073.9|53
1683612300000|2023-05-09 06:05:00|1082.5|1077.5|1080.5|1075.5|1082.9|1077.9|1079.4|1074.4|45
1683612600000|2023-05-09 06:10:00|1080.4|1075.4|1080.2|1075.2|1080.5|1075.5|1079.7|1074.7|41
1683612900000|2023-05-09 06:15:00|1080.1|1075.1|1080.4|1075.4|1081|1076|1079.1|1074.1|37
1683613200000|2023-05-09 06:20:00|1080.6|1075.6|1079.8|1074.8|1080.6|1075.6|1079.5|1074.5|25
1683613500000|2023-05-09 06:25:00|1079.7|1074.7|1077.7|1072.7|1079.8|1074.8|1077.7|1072.7|43
1683613800000|2023-05-09 06:30:00|1077.8|1072.8|1078.7|1073.7|1079.2|1074.2|1077.8|1072.8|22
1683614100000|2023-05-09 06:35:00|1078.6|1073.6|1077.7|1072.7|1078.6|1073.6|1077.7|1072.7|20
1683614400000|2023-05-09 06:40:00|1076.1|1074.3|1076.7|1071.7|1077.1|1074.3|1076.1|1071.6|15
1683614700000|2023-05-09 06:45:00|1076.6|1071.6|1075.9|1070.9|1076.6|1071.6|1075.8|1070.8|26
1683615000000|2023-05-09 06:50:00|1076|1071|1075.8|1070.8|1076.1|1071.1|1075.6|1070.6|18
1683615300000|2023-05-09 06:55:00|1075.7|1070.7|1075.8|1070.8|1076|1071|1075.4|1070.4|24
1683615600000|2023-05-09 07:00:00|1075.9|1070.9|1077.2|1072.2|1077.3|1073.8|1074.4|1070.7|45
1683615900000|2023-05-09 07:05:00|1077.1|1072.1|1077.4|1072.4|1078.4|1073.4|1076.8|1071.8|47
1683616200000|2023-05-09 07:10:00|1077.5|1072.5|1077.8|1072.8|1078.3|1073.3|1077.3|1072.3|36
1683616500000|2023-05-09 07:15:00|1077.7|1072.7|1076.7|1071.7|1078.1|1073.1|1076.6|1071.6|31
1683616800000|2023-05-09 07:20:00|1076.6|1071.6|1074.9|1069.9|1076.6|1071.6|1074|1069|46
1683617100000|2023-05-09 07:25:00|1075.1|1070.1|1075.1|1070.1|1076.1|1071.1|1075.1|1070.1|29
1683617400000|2023-05-09 07:30:00|1075.2|1070.2|1074.5|1069.5|1075.5|1070.5|1074.4|1069.4|23
1683617700000|2023-05-09 07:35:00|1074.4|1069.4|1072.7|1067.7|1074.4|1069.4|1072.7|1067.7|27
1683618000000|2023-05-09 07:40:00|1073.1|1068.1|1072.5|1070.7|1073.8|1070.7|1072.3|1067.8|34
1683618300000|2023-05-09 07:45:00|1072.6|1070.8|1074.4|1069.4|1074.4|1070.8|1072.4|1068.2|37
1683618600000|2023-05-09 07:50:00|1074.3|1069.3|1074.1|1069.1|1074.4|1070.8|1072.5|1068.7|30
1683618900000|2023-05-09 07:55:00|1074.3|1069.3|1072.7|1067.7|1074.3|1070.9|1070.7|1067.4|48
1683619200000|2023-05-09 08:00:00|1073.2|1068.2|1074|1069|1074.5|1069.5|1072.7|1067.7|53
1683619500000|2023-05-09 08:05:00|1074.2|1069.2|1075.5|1070.5|1075.7|1070.7|1074.2|1069.2|26
1683619800000|2023-05-09 08:10:00|1075.3|1070.3|1075|1070|1076|1071|1075|1070|17
1683620100000|2023-05-09 08:15:00|1075.2|1070.2|1073|1068|1075.3|1070.3|1073|1068|33
1683620400000|2023-05-09 08:20:00|1073.4|1068.4|1073.7|1068.7|1073.8|1068.8|1072.9|1067.9|45
1683620700000|2023-05-09 08:25:00|1073.6|1068.6|1072.7|1070.9|1073.7|1071.1|1072.5|1068.4|47
1683621000000|2023-05-09 08:30:00|1072.6|1070.8|1072.9|1071.1|1072.9|1071.1|1072.3|1070.5|29
1683621300000|2023-05-09 08:35:00|1072.8|1071|1075.1|1070.1|1075.3|1071.4|1072.8|1069.7|36
1683621600000|2023-05-09 08:40:00|1075.2|1070.2|1075.2|1073.4|1075.2|1073.4|1074.5|1070.2|26
1683621900000|2023-05-09 08:45:00|1075.1|1073.3|1074.4|1072.6|1075.1|1073.3|1074.2|1072.4|45
1683622200000|2023-05-09 08:50:00|1074.3|1072.5|1073.8|1072|1074.6|1072.8|1073.8|1072|57
1683622500000|2023-05-09 08:55:00|1073.9|1072.1|1073.8|1072|1073.9|1072.1|1073.8|1072|8
1683622800000|2023-05-09 09:00:00|1073.9|1072.1|1075.7|1070.7|1076.1|1072.8|1073.8|1069.4|35
1683623100000|2023-05-09 09:05:00|1075.6|1070.6|1074.4|1072.6|1075.7|1072.7|1073.8|1069.3|35
1683623400000|2023-05-09 09:10:00|1074.5|1072.7|1075.4|1073.6|1076.4|1073.6|1074.3|1071.3|24
1683623700000|2023-05-09 09:15:00|1075.3|1073.5|1075.9|1074.1|1076|1074.2|1075.1|1073.3|33
1683624000000|2023-05-09 09:20:00|1077.8|1072.8|1076.6|1074.8|1077.9|1075.1|1076.5|1072.8|12
1683624300000|2023-05-09 09:25:00|1076.7|1074.9|1078.8|1073.8|1078.8|1075.2|1076.7|1073.7|17
1683624600000|2023-05-09 09:30:00|1078.7|1073.7|1078.8|1077|1079|1077|1076.9|1073.6|24
1683624900000|2023-05-09 09:35:00|1078.9|1077.1|1078.8|1077|1079.1|1077.3|1078.5|1076.7|18
1683625200000|2023-05-09 09:40:00|1078.9|1077.1|1078.8|1077|1078.9|1077.1|1078.6|1076.8|14
1683625500000|2023-05-09 09:45:00|1078.9|1077.1|1080.8|1075.8|1080.9|1077.7|1078.8|1075.7|18
1683625800000|2023-05-09 09:50:00|1080.7|1075.7|1080.9|1075.9|1081|1076|1080|1075|20
1683626100000|2023-05-09 09:55:00|1080.3|1078.5|1080.6|1078.8|1080.6|1078.8|1080.3|1078.5|8
1683626400000|2023-05-09 10:00:00|1080.7|1078.9|1080.5|1078.7|1081.1|1079.3|1078.6|1076.8|39
1683626700000|2023-05-09 10:05:00|1080.4|1078.6|1081.5|1079.7|1081.7|1079.9|1079.4|1077.6|36
1683627000000|2023-05-09 10:10:00|1081.4|1079.6|1082|1080.2|1082|1080.2|1081|1079.2|31
1683627300000|2023-05-09 10:15:00|1081.9|1080.1|1081.9|1080.1|1082.4|1080.6|1081.4|1079.6|34
1683627600000|2023-05-09 10:20:00|1081.8|1080|1081.7|1079.9|1081.9|1080.1|1081.7|1079.9|12
1683627900000|2023-05-09 10:25:00|1081.8|1080|1081.5|1079.7|1081.9|1080.1|1081.5|1079.7|17
1683628200000|2023-05-09 10:30:00|1081.4|1079.6|1080.7|1078.9|1081.4|1079.6|1080.7|1078.9|16
1683628500000|2023-05-09 10:35:00|1080.3|1078.5|1081.2|1079.4|1081.2|1079.4|1080.2|1078.4|19
1683628800000|2023-05-09 10:40:00|1081|1079.2|1080.3|1078.5|1081.2|1079.4|1080|1078.2|27
1683629100000|2023-05-09 10:45:00|1080.5|1078.7|1081.2|1079.4|1081.4|1079.6|1080.4|1078.6|31
1683629400000|2023-05-09 10:50:00|1081.1|1079.3|1080.8|1079|1081.3|1079.5|1080.7|1078.9|27
1683629700000|2023-05-09 10:55:00|1080.9|1079.1|1081.2|1079.4|1081.7|1079.9|1080.4|1078.6|24
1683630000000|2023-05-09 11:00:00|1081.3|1079.5|1081.9|1080.1|1082.3|1080.5|1081.2|1079.4|48
1683630300000|2023-05-09 11:05:00|1081.8|1080|1082.2|1080.4|1082.3|1080.5|1081.7|1079.9|15
1683630600000|2023-05-09 11:10:00|1082.3|1080.5|1082|1080.2|1082.3|1080.5|1082|1080.2|14
1683630900000|2023-05-09 11:15:00|1081.8|1080|1082|1080.2|1082.3|1080.5|1081.8|1080|17
1683631200000|2023-05-09 11:20:00|1081.9|1080.1|1080|1078.2|1082.1|1080.3|1080|1078.2|28
1683631500000|2023-05-09 11:25:00|1080.1|1078.3|1080.7|1078.9|1080.7|1078.9|1080|1078.2|23
1683631800000|2023-05-09 11:30:00|1080.8|1079|1081|1079.2|1082.1|1080.3|1080.8|1079|32
1683632100000|2023-05-09 11:35:00|1081.1|1079.3|1081.1|1079.3|1081.9|1080.1|1080.3|1078.5|39
1683632400000|2023-05-09 11:40:00|1080.6|1078.8|1079.9|1078.1|1080.8|1079|1079.8|1078|26
1683632700000|2023-05-09 11:45:00|1080.1|1078.3|1079.5|1077.7|1080.1|1078.3|1079.2|1077.4|34
1683633000000|2023-05-09 11:50:00|1079.4|1077.6|1080.5|1078.7|1080.5|1078.7|1079.4|1077.6|31
1683633300000|2023-05-09 11:55:00|1080.4|1078.6|1080.4|1078.6|1080.9|1079.1|1080.2|1078.4|40
1683633600000|2023-05-09 12:00:00|1080.3|1078.5|1076.6|1074.8|1080.6|1078.8|1075.9|1073.2|65
1683633900000|2023-05-09 12:05:00|1076.4|1074.6|1077.1|1075.3|1077.9|1076.1|1076.2|1074.4|41
1683634200000|2023-05-09 12:10:00|1077|1075.2|1076.5|1074.7|1077|1075.2|1076.2|1074.4|43
1683634500000|2023-05-09 12:15:00|1076.6|1074.8|1075.1|1073.3|1076.6|1074.8|1074.9|1073.1|42
1683634800000|2023-05-09 12:20:00|1075.4|1073.6|1077.9|1076.1|1079|1076.1|1074.7|1072.9|66
1683635100000|2023-05-09 12:25:00|1077.8|1076|1077.5|1075.7|1077.8|1076|1076.9|1075.1|45
1683635400000|2023-05-09 12:30:00|1077.6|1075.8|1081|1076|1081|1076.1|1077.2|1074.9|57
1683635700000|2023-05-09 12:35:00|1080.9|1075.9|1086|1084.2|1086.8|1084.2|1080.8|1075.8|78
1683636000000|2023-05-09 12:40:00|1085.9|1084.1|1083.3|1081.5|1087.5|1084.3|1083.2|1080.9|70
1683636300000|2023-05-09 12:45:00|1083.4|1081.6|1088.1|1083.1|1088.1|1084.6|1083.4|1080.1|87
1683636600000|2023-05-09 12:50:00|1086.9|1085.1|1093.7|1088.7|1097.3|1093.7|1086.4|1082.6|172
1683636900000|2023-05-09 12:55:00|1094.1|1089.1|1091.5|1086.5|1094.5|1091.1|1090.5|1085.9|121
1683637200000|2023-05-09 13:00:00|1091.4|1086.4|1089.7|1084.7|1093|1089.1|1087.3|1082.3|230
1683637500000|2023-05-09 13:05:00|1089.6|1084.6|1088.9|1083.9|1091.1|1086.1|1086.6|1081.6|206
1683637800000|2023-05-09 13:10:00|1088.5|1083.5|1090.8|1085.8|1090.9|1085.9|1088.5|1083.5|155
1683638100000|2023-05-09 13:15:00|1090.9|1085.9|1090.5|1085.5|1091.6|1086.6|1089.4|1084.4|225
1683638400000|2023-05-09 13:20:00|1090.4|1085.4|1088.5|1083.5|1090.5|1085.5|1087.7|1082.7|151
1683638700000|2023-05-09 13:25:00|1089.2|1084.2|1089.3|1084.3|1090.8|1085.8|1087.9|1082.9|117
1683639000000|2023-05-09 13:30:00|1089.5|1084.5|1089.7|1084.7|1090.4|1087|1088.7|1084|99
1683639300000|2023-05-09 13:35:00|1089.9|1084.9|1089.7|1084.7|1090.1|1087.2|1088.5|1084.7|34
1683639600000|2023-05-09 13:40:00|1089.8|1084.8|1091.1|1089.3|1091.2|1089.4|1088.6|1084.7|78
1683639900000|2023-05-09 13:45:00|1091|1089.2|1090.9|1089.1|1093.3|1090.3|1090.5|1087.5|100
1683640200000|2023-05-09 13:50:00|1091|1089.2|1091.1|1089.3|1093|1090.4|1090|1086.7|126
1683640500000|2023-05-09 13:55:00|1091.2|1089.4|1091.3|1086.3|1092.8|1090.3|1089.9|1086.2|92
1683640800000|2023-05-09 14:00:00|1091.4|1086.4|1093.4|1088.4|1093.7|1091|1089.7|1086.3|98
1683641100000|2023-05-09 14:05:00|1093.3|1088.3|1093.6|1088.6|1094|1090.2|1089.2|1084.2|93
1683641400000|2023-05-09 14:10:00|1093.5|1088.5|1094.5|1089.5|1094.8|1089.8|1093.2|1088.2|48
1683641700000|2023-05-09 14:15:00|1094.4|1089.4|1094|1092.2|1095.8|1092.2|1093.1|1088.1|116
1683642000000|2023-05-09 14:20:00|1093.8|1092|1094.3|1089.3|1095.7|1092.4|1092.2|1088.3|80
1683642300000|2023-05-09 14:25:00|1094.2|1089.2|1092.8|1091|1095.3|1092.8|1092.7|1089.1|103
1683642600000|2023-05-09 14:30:00|1090.9|1089.1|1093.1|1088.1|1093.2|1089.7|1090.6|1087.9|72
1683642900000|2023-05-09 14:35:00|1093.2|1088.2|1094.5|1089.5|1094.7|1089.7|1093.2|1088.2|48
1683643200000|2023-05-09 14:40:00|1094.4|1089.4|1094|1089|1094.7|1089.7|1094|1089|29
1683643500000|2023-05-09 14:45:00|1094.1|1089.1|1091.9|1090.1|1094.6|1090.4|1091.9|1089|31
1683643800000|2023-05-09 14:50:00|1091.8|1090|1090.6|1088.8|1091.8|1090|1090.6|1088.8|46
1683644100000|2023-05-09 14:55:00|1091|1089.2|1092.6|1090.8|1092.8|1091|1091|1089.2|52
1683644400000|2023-05-09 15:00:00|1092.7|1090.9|1092.3|1090.5|1093.1|1091.3|1091.6|1089.8|50
1683644700000|2023-05-09 15:05:00|1092.1|1090.3|1092|1090.2|1092.6|1090.8|1091.9|1090.1|25
1683645000000|2023-05-09 15:10:00|1092.2|1090.4|1092.5|1090.7|1092.6|1090.8|1092.2|1090.4|13
1683645300000|2023-05-09 15:15:00|1094.7|1092.9|1095.4|1093.6|1095.4|1093.6|1094.7|1092.9|16
1683645600000|2023-05-09 15:20:00|1095.3|1093.5|1095.8|1094|1098.3|1094.7|1095.3|1093.1|40
1683645900000|2023-05-09 15:25:00|1095.9|1094.1|1097.2|1092.2|1097.2|1094.1|1095|1092.2|28
1683646200000|2023-05-09 15:30:00|1097.1|1092.1|1095.3|1093.5|1097.3|1093.7|1095|1092.1|33
1683646500000|2023-05-09 15:35:00|1095.4|1093.6|1098.9|1097.1|1099.6|1097.8|1095.3|1092.2|42
1683646800000|2023-05-09 15:40:00|1099.1|1097.3|1099.1|1097.3|1099.4|1097.6|1098.4|1096.6|56
1683647100000|2023-05-09 15:45:00|1099.2|1097.4|1100.5|1098.7|1102|1099.1|1099.2|1097|71
1683647400000|2023-05-09 15:50:00|1100.4|1098.6|1104.8|1099.8|1105.3|1102|1100.4|1098|53
1683647700000|2023-05-09 15:55:00|1104.9|1099.9|1102.1|1100.3|1105.3|1100.3|1101.7|1096.7|80
1683648000000|2023-05-09 16:00:00|1103.2|1098.2|1105.3|1100.3|1105.3|1100.3|1103.2|1098.2|73
1683648300000|2023-05-09 16:05:00|1105.1|1100.1|1106|1101|1106.4|1101.9|1103.7|1099.3|95
1683648600000|2023-05-09 16:10:00|1104.3|1102.5|1106.4|1101.4|1106.9|1102.5|1103.7|1099.7|60
1683648900000|2023-05-09 16:15:00|1106.5|1101.5|1108.4|1103.4|1108.6|1104.3|1106.1|1101.5|106
1683649200000|2023-05-09 16:20:00|1108.6|1103.6|1111.8|1106.8|1112.8|1107.8|1107.3|1103.6|111
1683649500000|2023-05-09 16:25:00|1111.4|1106.4|1111.9|1106.9|1112|1107|1109.6|1104.6|108
1683649800000|2023-05-09 16:30:00|1111.8|1106.8|1111.2|1106.2|1112.4|1107.4|1110.5|1105.5|72
1683650100000|2023-05-09 16:35:00|1111.3|1106.3|1109.4|1104.4|1111.3|1106.3|1109.2|1104.2|66
1683650400000|2023-05-09 16:40:00|1109.5|1104.5|1109.9|1104.9|1110.7|1105.7|1108.3|1103.3|92
1683650700000|2023-05-09 16:45:00|1109.7|1104.7|1110.5|1105.5|1111.3|1106.3|1109.1|1104.1|89
1683651000000|2023-05-09 16:50:00|1111|1106|1108.2|1103.2|1111|1106|1108.2|1103.2|60
1683651300000|2023-05-09 16:55:00|1108.3|1103.3|1109.3|1104.3|1109.3|1106.3|1107.7|1103.3|57
1683651600000|2023-05-09 17:00:00|1108.1|1106.3|1108|1106.2|1109.3|1106.9|1107.8|1103.9|162
1683651900000|2023-05-09 17:05:00|1108.1|1106.3|1111.7|1106.7|1111.7|1106.7|1107.7|1103.7|67
1683652200000|2023-05-09 17:10:00|1111.8|1106.8|1112.1|1107.1|1112.3|1107.3|1111.8|1106.8|38
1683652500000|2023-05-09 17:15:00|1112|1107|1111.9|1106.9|1112.5|1107.5|1111.7|1106.7|41
1683652800000|2023-05-09 17:20:00|1112.4|1107.4|1109.8|1104.8|1112.4|1107.4|1109.1|1104.1|71
1683653100000|2023-05-09 17:25:00|1109.9|1104.9|1110.7|1105.7|1110.8|1105.8|1109.6|1104.6|79
1683653400000|2023-05-09 17:30:00|1110.8|1105.8|1108.8|1107|1110.9|1107.2|1108|1104|89
1683653700000|2023-05-09 17:35:00|1108.4|1106.6|1109|1107.2|1110.8|1107.7|1108.3|1105.8|53
1683654000000|2023-05-09 17:40:00|1109.2|1107.4|1109.1|1104.1|1109.2|1107.4|1108.4|1103.4|34
1683654300000|2023-05-09 17:45:00|1109|1104|1109.3|1104.3|1109.4|1104.4|1108.9|1103.9|51
1683654600000|2023-05-09 17:50:00|1109.2|1104.2|1109.3|1104.3|1109.4|1104.4|1109|1104|28
1683654900000|2023-05-09 17:55:00|1109.4|1104.4|1109.6|1104.6|1109.6|1104.6|1109.2|1104.2|13
1683655200000|2023-05-09 18:00:00|1109.5|1104.5|1109.3|1104.3|1109.5|1104.5|1109.3|1104.3|3
1683657900000|2023-05-09 18:45:00|1110.1|1105.1|1110.6|1105.6|1110.6|1105.6|1109.9|1104.9|8
1683658200000|2023-05-09 18:50:00|1110.4|1105.4|1109.3|1104.3|1110.4|1105.4|1109.3|1104.3|29
1683658500000|2023-05-09 18:55:00|1109.4|1104.4|1109.4|1104.4|1109.8|1104.8|1109.2|1104.2|30
1683658800000|2023-05-09 19:00:00|1109.6|1104.6|1110|1105|1110|1105|1109.4|1104.4|20
1683659100000|2023-05-09 19:05:00|1109.9|1104.9|1109.4|1104.4|1109.9|1104.9|1109.3|1104.3|23
1683659400000|2023-05-09 19:10:00|1109.1|1104.1|1109.4|1104.4|1109.4|1104.4|1109.1|1104.1|13
1683659700000|2023-05-09 19:15:00|1109.2|1104.2|1109.3|1104.3|1109.3|1104.3|1109|1104|15
1683660000000|2023-05-09 19:20:00|1109.2|1104.2|1109.3|1104.3|1109.4|1104.4|1108.9|1103.9|18
1683660300000|2023-05-09 19:25:00|1109.4|1104.4|1109.4|1104.4|1109.5|1104.5|1109.1|1104.1|11
1683660600000|2023-05-09 19:30:00|1109.7|1104.7|1109.9|1104.9|1109.9|1104.9|1109.6|1104.6|10
1683660900000|2023-05-09 19:35:00|1110|1105|1110.1|1105.1|1110.1|1105.1|1110|1105|8
1683661200000|2023-05-09 19:40:00|1110|1105|1110.1|1105.1|1110.3|1105.3|1109.8|1104.8|13
1683661500000|2023-05-09 19:45:00|1110|1105|1110.8|1105.8|1110.8|1105.8|1110|1105|18
1683661800000|2023-05-09 19:50:00|1110.7|1105.7|1111|1106|1111.2|1106.2|1110.7|1105.7|26
1683662100000|2023-05-09 19:55:00|1110.9|1105.9|1111|1106|1111.4|1106.4|1110.6|1105.6|59
1683662400000|2023-05-09 20:00:00|1109.9|1108.1|1111|1106|1111.6|1108.3|1109.9|1105.9|35
1683662700000|2023-05-09 20:05:00|1111.1|1106.1|1111.1|1106.1|1111.1|1106.1|1110.9|1105.9|11
1683663000000|2023-05-09 20:10:00|1111|1106|1110.7|1105.7|1111|1106|1110.5|1105.5|19
1683663300000|2023-05-09 20:15:00|1110.8|1105.8|1110.8|1105.8|1111.1|1106.1|1110.4|1105.4|13
1683663600000|2023-05-09 20:20:00|1110.9|1105.9|1110.8|1105.8|1110.9|1105.9|1110.6|1105.6|13
1683663900000|2023-05-09 20:25:00|1110.6|1105.6|1110.9|1105.9|1111.1|1106.1|1110.6|1105.6|20
1683664200000|2023-05-09 20:30:00|1110.1|1105.1|1110.4|1105.4|1110.9|1105.9|1109.5|1104.5|40
1683664500000|2023-05-09 20:35:00|1110.2|1105.2|1110.3|1105.3|1111.6|1106.6|1110.1|1105.1|31
1683664800000|2023-05-09 20:40:00|1110.6|1105.6|1111.3|1106.3|1111.4|1106.4|1110.3|1105.3|17
1683665100000|2023-05-09 20:45:00|1111.4|1106.4|1110.5|1105.5|1112.4|1107.4|1110.3|1105.3|25
1683665400000|2023-05-09 20:50:00|1110.4|1105.4|1110.3|1105.3|1112.5|1107.5|1110.3|1105.3|29
1683665700000|2023-05-09 20:55:00|1110.6|1105.6|1111.3|1106.3|1111.5|1106.5|1110.5|1105.5|20
1683669600000|2023-05-09 22:00:00|1113.3|1104.5|1109.4|1104.4|1113.3|1105.3|1109.1|1104.1|26
1683669900000|2023-05-09 22:05:00|1110|1105|1110|1105|1111|1106|1109.9|1104.9|15
1683670200000|2023-05-09 22:10:00|1110.3|1105.3|1110.8|1105.8|1110.8|1105.8|1110.3|1105.3|4
1683670500000|2023-05-09 22:15:00|1110.5|1105.5|1111.2|1106.2|1111.2|1106.2|1110.4|1105.4|8
1683670800000|2023-05-09 22:20:00|1110.9|1105.9|1111.1|1106.1|1111.6|1106.6|1110.9|1105.9|11
1683671100000|2023-05-09 22:25:00|1111.2|1106.2|1111.5|1106.5|1111.7|1106.7|1111.2|1106.2|8
1683671400000|2023-05-09 22:30:00|1111.6|1106.6|1112|1107|1112|1107|1111.6|1106.6|4
1683671700000|2023-05-09 22:35:00|1112.3|1107.3|1111.8|1106.8|1112.5|1107.5|1111.6|1106.6|10
1683672000000|2023-05-09 22:40:00|1111.6|1106.6|1110.7|1105.7|1111.9|1106.9|1109.8|1104.8|15
1683672300000|2023-05-09 22:45:00|1111|1106|1110.6|1105.6|1111.2|1106.2|1110.4|1105.4|11
1683672600000|2023-05-09 22:50:00|1110.5|1105.5|1110.5|1105.5|1110.7|1105.7|1110.5|1105.5|7
1683672900000|2023-05-09 22:55:00|1110.4|1105.4|1110.3|1105.3|1110.8|1105.8|1110.3|1105.3|5
1683673200000|2023-05-09 23:00:00|1110.4|1105.4|1110.6|1105.6|1111|1106|1110.4|1105.4|3
1683673500000|2023-05-09 23:05:00|1110.7|1105.7|1110.5|1105.5|1111.1|1106.1|1110.4|1105.4|7
1683673800000|2023-05-09 23:10:00|1110.1|1105.1|1110.3|1105.3|1110.5|1105.5|1109.9|1104.9|9
1683674100000|2023-05-09 23:15:00|1110.2|1105.2|1110.8|1105.8|1110.8|1105.8|1110.2|1105.2|14
1683674400000|2023-05-09 23:20:00|1111.4|1106.4|1110.9|1105.9|1111.5|1106.5|1110.8|1105.8|17
1683674700000|2023-05-09 23:25:00|1110.8|1105.8|1110.3|1105.3|1110.9|1105.9|1109.8|1104.8|9
1683675000000|2023-05-09 23:30:00|1110.5|1105.5|1110.8|1105.8|1111|1106|1110.1|1105.1|17
1683675300000|2023-05-09 23:35:00|1110.3|1105.3|1110.3|1105.3|1111|1106|1110.1|1105.1|12
1683675600000|2023-05-09 23:40:00|1110.4|1105.4|1110.9|1105.9|1111.1|1106.1|1110.1|1105.1|29
1683675900000|2023-05-09 23:45:00|1110.7|1105.7|1109.3|1104.3|1110.7|1105.7|1108.9|1103.9|55
1683676200000|2023-05-09 23:50:00|1110|1105|1110.8|1105.8|1111.3|1106.3|1108.8|1103.8|30
1683676500000|2023-05-09 23:55:00|1111.5|1106.5|1111.3|1106.3|1112|1107|1110.3|1105.3|34
1683676800000|2023-05-10 00:00:00|1111.4|1106.4|1112.2|1107.2|1113.1|1110|1110.9|1106.4|106
1683677100000|2023-05-10 00:05:00|1112.4|1107.4|1112.6|1107.6|1113.8|1109.8|1111.5|1107.2|91
1683677400000|2023-05-10 00:10:00|1113|1108|1112.7|1107.7|1114.2|1109.2|1112.3|1107.3|84
1683677700000|2023-05-10 00:15:00|1112.6|1107.6|1112.5|1107.5|1113.1|1108.1|1112.2|1107.2|60
1683678000000|2023-05-10 00:20:00|1112.4|1107.4|1113|1108|1113.6|1108.6|1112.4|1107.4|48
1683678300000|2023-05-10 00:25:00|1113.1|1108.1|1113.1|1108.1|1113.3|1108.3|1112.8|1107.8|61
1683678600000|2023-05-10 00:30:00|1113.2|1108.2|1113.3|1108.3|1113.8|1108.8|1112.8|1107.8|57
1683678900000|2023-05-10 00:35:00|1113.2|1108.2|1112.9|1107.9|1113.5|1108.5|1112.8|1107.8|47
1683679200000|2023-05-10 00:40:00|1113.2|1108.2|1114.3|1109.3|1114.9|1109.9|1112.9|1107.9|63
1683679500000|2023-05-10 00:45:00|1114.2|1109.2|1114.3|1109.3|1114.6|1109.6|1113.7|1108.7|50
1683679800000|2023-05-10 00:50:00|1114.2|1109.2|1115.3|1110.3|1115.5|1110.5|1114.2|1109.2|54
1683680100000|2023-05-10 00:55:00|1115.2|1110.2|1115.6|1110.6|1115.8|1110.8|1115.1|1110.1|75
1683680400000|2023-05-10 01:00:00|1115.8|1110.8|1115.7|1110.7|1116.2|1111.2|1115.3|1110.3|91
1683680700000|2023-05-10 01:05:00|1116|1111|1115.9|1110.9|1116|1111|1115.2|1110.2|93
1683681000000|2023-05-10 01:10:00|1116|1111|1116.2|1111.2|1116.2|1111.2|1115.6|1110.6|55
1683681300000|2023-05-10 01:15:00|1116.3|1111.3|1116.1|1111.1|1116.6|1111.6|1115.5|1110.5|46
1683681600000|2023-05-10 01:20:00|1116.2|1111.2|1115.4|1110.4|1116.5|1111.5|1115.3|1110.3|57
1683681900000|2023-05-10 01:25:00|1115.3|1110.3|1115.3|1110.3|1115.6|1110.6|1115.2|1110.2|42
1683682200000|2023-05-10 01:30:00|1115.4|1110.4|1114.6|1109.6|1115.7|1110.7|1114.5|1109.5|70
1683682500000|2023-05-10 01:35:00|1114.5|1109.5|1114.1|1109.1|1115.1|1110.1|1113.4|1108.4|78
1683682800000|2023-05-10 01:40:00|1114|1109|1113.4|1108.4|1114.1|1109.1|1113.2|1108.2|63
1683683100000|2023-05-10 01:45:00|1113.6|1108.6|1113.2|1108.2|1113.7|1108.7|1112.6|1107.6|66
1683683400000|2023-05-10 01:50:00|1113.3|1108.3|1112.8|1107.8|1113.8|1108.8|1112.6|1107.6|64
1683683700000|2023-05-10 01:55:00|1112.6|1107.6|1112.8|1107.8|1113.3|1108.3|1111.7|1106.7|58
1683684000000|2023-05-10 02:00:00|1112.5|1107.5|1113.3|1108.3|1114.3|1109.3|1112.5|1107.5|65
1683684300000|2023-05-10 02:05:00|1113.4|1108.4|1113.6|1108.6|1114.4|1109.4|1112.9|1107.9|60
1683684600000|2023-05-10 02:10:00|1113.4|1108.4|1113.1|1108.1|1114.3|1109.3|1112.3|1107.3|78
1683684900000|2023-05-10 02:15:00|1112.6|1107.6|1112.4|1107.4|1113|1108|1112.1|1107.1|56
1683685200000|2023-05-10 02:20:00|1112.3|1107.3|1113.6|1108.6|1113.9|1108.9|1112.1|1107.1|48
1683685500000|2023-05-10 02:25:00|1114.1|1109.1|1113.4|1108.4|1114.1|1109.1|1113.1|1108.1|41
1683685800000|2023-05-10 02:30:00|1113.3|1108.3|1112.9|1107.9|1113.8|1110.9|1112.7|1107.8|51
1683686100000|2023-05-10 02:35:00|1112.8|1107.8|1113.1|1108.1|1113.6|1108.6|1112.6|1107.6|24
1683686400000|2023-05-10 02:40:00|1113|1108|1112.3|1107.3|1113.1|1108.1|1112.2|1107.2|36
1683686700000|2023-05-10 02:45:00|1112.4|1107.4|1111.5|1106.5|1112.8|1107.8|1111.5|1106.5|63
1683687000000|2023-05-10 02:50:00|1111.8|1106.8|1112.1|1107.1|1112.4|1107.4|1111.4|1106.4|58
1683687300000|2023-05-10 02:55:00|1112.4|1107.4|1111.5|1106.5|1112.4|1107.4|1111.5|1106.5|51
1683687600000|2023-05-10 03:00:00|1111.4|1106.4|1111.6|1106.6|1112.5|1109.2|1110.7|1106.2|69
1683687900000|2023-05-10 03:05:00|1111.5|1106.5|1110.8|1109|1112.6|1109.1|1110.8|1106.3|50
1683688200000|2023-05-10 03:10:00|1111.7|1106.7|1110.6|1108.8|1113.1|1110.2|1110.6|1106.4|53
1683688500000|2023-05-10 03:15:00|1110.4|1108.6|1110.5|1108.7|1112.1|1109.2|1110.4|1106.4|35
1683688800000|2023-05-10 03:20:00|1110.3|1108.5|1110.9|1105.9|1112.3|1108.7|1110.3|1105.9|24
1683689100000|2023-05-10 03:25:00|1111|1106|1111|1106|1111.9|1108.6|1110|1106|22
1683689400000|2023-05-10 03:30:00|1111.1|1106.1|1111.4|1106.4|1111.8|1108.6|1110.2|1106|21
1683689700000|2023-05-10 03:35:00|1111.7|1106.7|1112.2|1107.2|1112.9|1108.7|1110.4|1106.1|46
1683690000000|2023-05-10 03:40:00|1112.8|1107.8|1113|1108|1113.8|1109.8|1111.5|1107.2|42
1683690300000|2023-05-10 03:45:00|1113.4|1108.4|1111.6|1109.8|1113.4|1110.1|1111.1|1107.2|20
1683690600000|2023-05-10 03:50:00|1111.5|1109.7|1111.8|1110|1112.7|1110|1111.1|1107.1|24
1683690900000|2023-05-10 03:55:00|1111.7|1109.9|1112.1|1110.3|1114.3|1110.4|1111.2|1107.1|19
1683691200000|2023-05-10 04:00:00|1111.9|1110.1|1111.3|1109.5|1111.9|1110.1|1111.3|1109.5|9
1683691500000|2023-05-10 04:05:00|1111.2|1109.4|1111.8|1110|1112.7|1110.1|1111|1107.1|20
1683691800000|2023-05-10 04:10:00|1111.9|1110.1|1114.9|1109.9|1115.6|1111.8|1111.7|1107.8|45
1683692100000|2023-05-10 04:15:00|1115.5|1110.5|1115|1110|1115.9|1110.9|1115|1110|28
1683692400000|2023-05-10 04:20:00|1114.9|1109.9|1115.1|1110.1|1115.4|1110.4|1114.7|1109.7|17
1683692700000|2023-05-10 04:25:00|1115.2|1110.2|1114.7|1109.7|1116|1111|1114.5|1109.5|35
1683693000000|2023-05-10 04:30:00|1114.8|1109.8|1113.8|1108.8|1115.3|1112.3|1113.8|1108.8|29
1683693300000|2023-05-10 04:35:00|1113.9|1108.9|1114.4|1109.4|1115|1110|1113.6|1108.6|24
1683693600000|2023-05-10 04:40:00|1114.5|1109.5|1115.3|1110.3|1116.1|1111.1|1114.4|1109.4|56
1683693900000|2023-05-10 04:45:00|1114.6|1109.6|1115.1|1110.1|1115.1|1110.1|1114.4|1109.4|23
1683694200000|2023-05-10 04:50:00|1115|1110|1115.1|1110.1|1115.5|1110.5|1114.6|1109.6|34
1683694500000|2023-05-10 04:55:00|1114.7|1109.7|1115.6|1110.6|1115.6|1110.6|1114.7|1109.7|10
1683694800000|2023-05-10 05:00:00|1115.1|1110.1|1115.4|1110.4|1116.4|1111.4|1115|1110|36
1683695100000|2023-05-10 05:05:00|1116.6|1111.6|1113.7|1111.9|1116.6|1112.2|1113.5|1108.5|27
1683695400000|2023-05-10 05:10:00|1113.6|1111.8|1114.2|1112.4|1114.7|1112.6|1113.6|1108.9|18
1683695700000|2023-05-10 05:15:00|1114.1|1112.3|1114.9|1109.9|1116.1|1112.6|1114.1|1109.5|32
1683696000000|2023-05-10 05:20:00|1116.1|1111.1|1114.7|1109.7|1116.3|1111.3|1114.7|1109.7|30
1683696300000|2023-05-10 05:25:00|1115.2|1110.2|1114.3|1109.3|1115.7|1110.7|1113.9|1108.9|51
1683696600000|2023-05-10 05:30:00|1113.8|1108.8|1113.1|1108.1|1115.1|1110.1|1113.1|1108.1|63
1683696900000|2023-05-10 05:35:00|1113|1108|1114.4|1109.4|1114.7|1109.7|1112.7|1107.7|62
1683697200000|2023-05-10 05:40:00|1114.2|1109.2|1113.4|1108.4|1114.3|1109.3|1113|1108|37
1683697500000|2023-05-10 05:45:00|1113.9|1108.9|1113|1108|1114|1109|1112.7|1107.7|78
1683697800000|2023-05-10 05:50:00|1113.1|1108.1|1112.9|1107.9|1113.2|1108.2|1111.5|1106.5|82
1683698100000|2023-05-10 05:55:00|1113.2|1108.2|1113.7|1108.7|1113.8|1108.8|1112.5|1107.5|52
1683698400000|2023-05-10 06:00:00|1113.8|1108.8|1113.3|1108.3|1114.1|1109.1|1112.7|1107.7|82
1683698700000|2023-05-10 06:05:00|1113.9|1108.9|1111.9|1106.9|1113.9|1108.9|1111.4|1106.4|77
1683699000000|2023-05-10 06:10:00|1112.6|1107.6|1113.8|1108.8|1114|1109|1111.8|1106.8|47
1683699300000|2023-05-10 06:15:00|1112.8|1107.8|1113|1108|1114|1109.8|1111.3|1107.3|49
1683699600000|2023-05-10 06:20:00|1112.1|1107.1|1111.9|1106.9|1113.2|1108.2|1111.7|1106.7|69
1683699900000|2023-05-10 06:25:00|1112.4|1107.4|1112.2|1107.2|1113.1|1108.1|1111.3|1106.3|43
1683700200000|2023-05-10 06:30:00|1111.9|1106.9|1110.8|1105.8|1112.8|1107.8|1110.3|1105.3|82
1683700500000|2023-05-10 06:35:00|1110.9|1105.9|1111.1|1106.1|1113.8|1109.4|1110.8|1105.8|88
1683700800000|2023-05-10 06:40:00|1111.3|1106.3|1112.3|1107.3|1114|1110.1|1111.2|1106.2|87
1683701100000|2023-05-10 06:45:00|1112.9|1107.9|1112.2|1107.2|1113.6|1108.6|1112.1|1107.1|64
1683701400000|2023-05-10 06:50:00|1112.3|1107.3|1112.9|1107.9|1112.9|1107.9|1112|1107|75
1683701700000|2023-05-10 06:55:00|1112.6|1107.6|1112.6|1107.6|1113.4|1108.4|1111|1106|101
1683702000000|2023-05-10 07:00:00|1112.7|1107.7|1112.2|1107.2|1113.6|1108.6|1111.3|1106.3|124
1683702300000|2023-05-10 07:05:00|1112.5|1107.5|1113.6|1108.6|1114.4|1109.4|1112.2|1107.2|108
1683702600000|2023-05-10 07:10:00|1113.5|1108.5|1112.4|1107.4|1114.1|1109.1|1112.4|1107.4|106
1683702900000|2023-05-10 07:15:00|1112.1|1107.1|1112.3|1107.3|1112.9|1107.9|1111.7|1106.7|79
1683703200000|2023-05-10 07:20:00|1112.4|1107.4|1110.2|1105.2|1112.5|1107.5|1110.1|1105.1|51
1683703500000|2023-05-10 07:25:00|1110.4|1105.4|1111.5|1106.5|1112.1|1107.1|1110.2|1105.2|53
1683703800000|2023-05-10 07:30:00|1111.3|1106.3|1111.3|1106.3|1111.8|1106.8|1110.6|1105.6|52
1683704100000|2023-05-10 07:35:00|1111.2|1106.2|1110|1105|1111.7|1106.7|1109.6|1104.6|66
1683704400000|2023-05-10 07:40:00|1110.1|1105.1|1110.2|1105.2|1111|1106|1109.4|1104.4|77
1683704700000|2023-05-10 07:45:00|1110.3|1105.3|1108.1|1103.1|1113|1108|1107.8|1102.8|111
1683705000000|2023-05-10 07:50:00|1108.2|1103.2|1108.1|1103.1|1109.2|1104.2|1106.3|1101.3|96
1683705300000|2023-05-10 07:55:00|1107.6|1102.6|1109.2|1104.2|1109.5|1104.5|1107.5|1102.5|76
1683705600000|2023-05-10 08:00:00|1109.4|1104.4|1108.1|1103.1|1109.6|1104.6|1107.2|1102.2|143
1683705900000|2023-05-10 08:05:00|1107.7|1102.7|1105.9|1100.9|1107.7|1102.7|1104.9|1099.9|120
1683706200000|2023-05-10 08:10:00|1106|1101|1106.2|1101.2|1106.8|1101.8|1105.5|1100.5|119
1683706500000|2023-05-10 08:15:00|1106.5|1101.5|1104.3|1099.3|1108.2|1103.2|1103.1|1098.1|126
1683706800000|2023-05-10 08:20:00|1105.7|1100.7|1105.5|1100.5|1106.1|1101.1|1104.1|1099.1|105
1683707100000|2023-05-10 08:25:00|1105.3|1100.3|1107|1102|1107.2|1102.2|1104.6|1099.6|127
1683707400000|2023-05-10 08:30:00|1106.7|1101.7|1106.1|1101.1|1106.8|1101.8|1105.1|1100.1|104
1683707700000|2023-05-10 08:35:00|1105.9|1100.9|1106.7|1101.7|1107.5|1102.5|1105.9|1100.9|92
1683708000000|2023-05-10 08:40:00|1106.6|1101.6|1106.9|1101.9|1107.9|1102.9|1106.5|1101.5|46
1683708300000|2023-05-10 08:45:00|1106.8|1101.8|1107.6|1102.6|1107.9|1102.9|1105.4|1100.4|74
1683708600000|2023-05-10 08:50:00|1107.7|1102.7|1107.5|1102.5|1107.8|1102.8|1107.3|1102.3|34
1683708900000|2023-05-10 08:55:00|1107.6|1102.6|1108.1|1103.1|1108.1|1103.1|1106.5|1101.5|33
1683709200000|2023-05-10 09:00:00|1107.7|1102.7|1107.8|1102.8|1108.2|1103.2|1107.4|1102.4|39
1683709500000|2023-05-10 09:05:00|1107.6|1102.6|1106.5|1101.5|1107.8|1102.8|1105.7|1100.7|72
1683709800000|2023-05-10 09:10:00|1106.4|1101.4|1105.9|1100.9|1107|1102|1105.9|1100.9|48
1683710100000|2023-05-10 09:15:00|1106|1101|1106.4|1101.4|1106.8|1101.8|1105.4|1100.4|58
1683710400000|2023-05-10 09:20:00|1106.3|1101.3|1107.8|1102.8|1107.9|1102.9|1106.3|1101.3|63
1683710700000|2023-05-10 09:25:00|1107.9|1102.9|1108.8|1103.8|1109|1104|1107.7|1102.7|50
1683711000000|2023-05-10 09:30:00|1108.6|1103.6|1108.8|1103.8|1109.4|1104.4|1108.6|1103.6|52
1683711300000|2023-05-10 09:35:00|1108.7|1103.7|1109.2|1104.2|1109.6|1104.6|1108.7|1103.7|57
1683711600000|2023-05-10 09:40:00|1109.1|1104.1|1108|1103|1109.2|1104.2|1107.9|1102.9|57
1683711900000|2023-05-10 09:45:00|1108.1|1103.1|1109|1104|1109.2|1104.2|1108.1|1103.1|41
1683712200000|2023-05-10 09:50:00|1109.1|1104.1|1110.4|1105.4|1110.4|1105.4|1109|1104|54
1683712500000|2023-05-10 09:55:00|1110.2|1105.2|1111|1106|1111.3|1106.3|1110.2|1105.2|61
1683712800000|2023-05-10 10:00:00|1110.7|1105.7|1109.8|1104.8|1111.2|1106.2|1109.2|1104.2|54
1683713100000|2023-05-10 10:05:00|1109.7|1104.7|1109.1|1104.1|1110.1|1105.1|1108.6|1103.6|100
1683713400000|2023-05-10 10:10:00|1109|1104|1108.2|1103.2|1109.1|1104.1|1107.4|1102.4|71
1683713700000|2023-05-10 10:15:00|1107.8|1102.8|1109.9|1104.9|1110.5|1105.5|1107.6|1102.6|96
1683714000000|2023-05-10 10:20:00|1110|1105|1110.6|1105.6|1110.7|1105.7|1109.4|1104.4|50
1683714300000|2023-05-10 10:25:00|1110.7|1105.7|1112.3|1107.3|1112.7|1107.7|1110.5|1105.5|48
1683714600000|2023-05-10 10:30:00|1112.2|1107.2|1112.6|1107.6|1112.9|1107.9|1111.9|1106.9|45
1683714900000|2023-05-10 10:35:00|1112.4|1107.4|1113.5|1108.5|1113.7|1108.7|1112.3|1107.3|44
1683715200000|2023-05-10 10:40:00|1113.4|1108.4|1113.9|1108.9|1114|1109|1112.8|1107.8|79
1683715500000|2023-05-10 10:45:00|1113.4|1108.4|1113.8|1108.8|1114.3|1109.3|1113.4|1108.4|71
1683715800000|2023-05-10 10:50:00|1113.9|1108.9|1114|1109|1114.1|1109.1|1113.5|1108.5|65
1683716100000|2023-05-10 10:55:00|1113.7|1108.7|1113.8|1108.8|1114.3|1109.3|1113.2|1108.2|63
1683716400000|2023-05-10 11:00:00|1113.6|1108.6|1112.1|1107.1|1114|1109|1111.2|1106.2|91
1683716700000|2023-05-10 11:05:00|1112.3|1107.3|1113.8|1108.8|1114.3|1110.7|1111|1107|56
1683717000000|2023-05-10 11:10:00|1113.9|1108.9|1113.6|1108.6|1114.7|1109.7|1113.5|1108.5|76
1683717300000|2023-05-10 11:15:00|1113.3|1108.3|1112.9|1107.9|1114.3|1111.6|1112.4|1107.9|69
1683717600000|2023-05-10 11:20:00|1112.7|1107.7|1115.1|1110.1|1115.5|1112.2|1111.5|1107.2|55
1683717900000|2023-05-10 11:25:00|1115.2|1110.2|1114.9|1109.9|1115.7|1110.7|1114.7|1109.7|44
1683718200000|2023-05-10 11:30:00|1115|1110|1115.6|1110.6|1115.7|1110.7|1114.7|1109.7|49
1683718500000|2023-05-10 11:35:00|1115.8|1110.8|1115.7|1110.7|1116.2|1111.2|1115.1|1110.1|33
1683718800000|2023-05-10 11:40:00|1115.9|1110.9|1116|1111|1116.3|1111.3|1115.5|1110.5|81
1683719100000|2023-05-10 11:45:00|1115.9|1110.9|1115.5|1110.5|1115.9|1110.9|1115.4|1110.4|59
1683719400000|2023-05-10 11:50:00|1115.4|1110.4|1115.2|1110.2|1115.5|1110.5|1115|1110|44
1683719700000|2023-05-10 11:55:00|1115.4|1110.4|1114.9|1109.9|1116.3|1111.3|1114.8|1109.8|54
1683720000000|2023-05-10 12:00:00|1115|1110|1115.8|1110.8|1116.9|1111.9|1114.4|1109.4|90
1683720300000|2023-05-10 12:05:00|1115.7|1110.7|1116.3|1111.3|1116.6|1111.6|1115.7|1110.7|118
1683720600000|2023-05-10 12:10:00|1116.5|1111.5|1117.4|1112.4|1117.4|1112.4|1116|1111|89
1683720900000|2023-05-10 12:15:00|1117.5|1112.5|1122|1117|1122.4|1117.4|1117.5|1112.5|157
1683721200000|2023-05-10 12:20:00|1121.8|1116.8|1116.7|1111.7|1123.6|1118.6|1116.1|1111.1|261
1683721500000|2023-05-10 12:25:00|1116.6|1111.6|1115.1|1110.1|1117.6|1112.3|1113.2|1106.6|140
1683721800000|2023-05-10 12:30:00|1115.4|1110.4|1124.6|1119.6|1128.3|1123.3|1115.4|1109.6|657
1683722100000|2023-05-10 12:35:00|1124.8|1119.8|1124.8|1119.8|1126.5|1121.5|1123.6|1118.6|493
1683722400000|2023-05-10 12:40:00|1124.9|1119.9|1127.6|1122.6|1130.1|1125.1|1124.8|1119.8|346
1683722700000|2023-05-10 12:45:00|1128.1|1123.1|1130.3|1125.3|1130.6|1125.6|1127.3|1122.3|287
1683723000000|2023-05-10 12:50:00|1130.2|1125.2|1128.5|1123.5|1130.6|1125.6|1127.9|1122.9|224
1683723300000|2023-05-10 12:55:00|1128.6|1123.6|1127.7|1122.7|1129.4|1124.4|1126.6|1121.6|215
1683723600000|2023-05-10 13:00:00|1127.6|1122.6|1125.2|1120.2|1129.1|1124.1|1124.6|1119.6|309
1683723900000|2023-05-10 13:05:00|1125.3|1120.3|1120.1|1115.1|1126.1|1121.1|1117.6|1112.6|362
1683724200000|2023-05-10 13:10:00|1120|1115|1122.1|1117.1|1124|1119|1120|1115|168
1683724500000|2023-05-10 13:15:00|1121.8|1116.8|1119.3|1114.3|1122.3|1117.3|1119|1114|161
1683724800000|2023-05-10 13:20:00|1119.4|1114.4|1120.5|1115.5|1120.7|1115.7|1118.4|1113.4|172
1683725100000|2023-05-10 13:25:00|1120.4|1115.4|1116.8|1111.8|1120.7|1115.7|1116.7|1111.7|163
1683725400000|2023-05-10 13:30:00|1117|1112|1115.7|1110.7|1119|1114|1114.9|1109.9|250
1683725700000|2023-05-10 13:35:00|1115.3|1110.3|1115|1110|1119.2|1114.2|1114.9|1109.9|295
1683726000000|2023-05-10 13:40:00|1114.9|1109.9|1114.6|1109.6|1115.1|1110.1|1111.9|1106.9|331
1683726300000|2023-05-10 13:45:00|1114.4|1109.4|1114|1109|1115.9|1110.9|1113.3|1108.3|325
1683726600000|2023-05-10 13:50:00|1114.2|1109.2|1114.9|1109.9|1116.4|1111.4|1114|1109|240
1683726900000|2023-05-10 13:55:00|1115|1110|1114.5|1109.5|1115.9|1110.9|1114.4|1109.4|168
1683727200000|2023-05-10 14:00:00|1114.4|1109.4|1113.7|1108.7|1114.4|1110.5|1111.2|1106.4|205
1683727500000|2023-05-10 14:05:00|1113.8|1108.8|1114.4|1109.4|1117.1|1113.6|1113.6|1108.6|211
1683727800000|2023-05-10 14:10:00|1114.3|1109.3|1110.5|1105.5|1114.6|1109.6|1110.5|1105.5|157
1683728100000|2023-05-10 14:15:00|1110.4|1105.4|1110.9|1109.1|1113.2|1110.3|1109.5|1105.2|298
1683728400000|2023-05-10 14:20:00|1112.2|1107.2|1111.4|1106.4|1114.2|1111.1|1109.9|1105.8|250
1683728700000|2023-05-10 14:25:00|1111.3|1106.3|1110.3|1105.3|1111.9|1106.9|1109.5|1104.5|192
1683729000000|2023-05-10 14:30:00|1110.2|1105.2|1108.4|1103.4|1112.1|1107.1|1108.3|1103.3|235
1683729300000|2023-05-10 14:35:00|1108.8|1103.8|1107|1102|1108.8|1103.8|1105.6|1100.6|367
1683729600000|2023-05-10 14:40:00|1106.9|1101.9|1107.1|1102.1|1108.3|1103.3|1106.8|1101.8|240
1683729900000|2023-05-10 14:45:00|1106.9|1101.9|1108.1|1103.1|1108.3|1103.3|1104.1|1099.1|199
1683730200000|2023-05-10 14:50:00|1108|1103|1107.1|1102.1|1108.1|1103.1|1105.4|1100.4|145
1683730500000|2023-05-10 14:55:00|1107.5|1102.5|1108.3|1103.3|1108.4|1103.4|1106.7|1101.7|137
1683730800000|2023-05-10 15:00:00|1108.4|1103.4|1108.6|1103.6|1109.8|1104.8|1107.3|1102.3|97
1683731100000|2023-05-10 15:05:00|1108.5|1103.5|1109.5|1107.7|1110.9|1107.7|1108.4|1103.4|111
1683731400000|2023-05-10 15:10:00|1109.1|1107.3|1110.5|1108.7|1112.4|1109.6|1108.7|1104.7|183
1683731700000|2023-05-10 15:15:00|1110.2|1108.4|1113.8|1108.8|1113.9|1111.1|1109.8|1106|167
1683732000000|2023-05-10 15:20:00|1112.8|1111|1113.2|1108.2|1115.4|1111.9|1111.9|1107.9|210
1683732300000|2023-05-10 15:25:00|1113.1|1108.1|1112.6|1107.6|1114.2|1110.5|1111.7|1106.9|182
1683732600000|2023-05-10 15:30:00|1111.1|1109.3|1113.5|1111.7|1114.9|1111.7|1110.4|1106.4|144
1683732900000|2023-05-10 15:35:00|1115.2|1110.2|1114.8|1109.8|1115.5|1111.9|1113.6|1109.1|117
1683733200000|2023-05-10 15:40:00|1114.9|1109.9|1114.9|1109.9|1115.9|1112.5|1114.3|1109.3|141
1683733500000|2023-05-10 15:45:00|1114.8|1109.8|1112.9|1107.9|1115.3|1110.3|1111.5|1106.5|178
1683733800000|2023-05-10 15:50:00|1112.5|1107.5|1114.8|1109.8|1115.3|1110.3|1112.5|1107.5|124
1683734100000|2023-05-10 15:55:00|1114.2|1109.2|1115.3|1110.3|1115.6|1110.6|1113.2|1108.2|116
1683734400000|2023-05-10 16:00:00|1114.8|1109.8|1114.2|1109.2|1115.7|1110.7|1112.4|1108.4|49
1683734700000|2023-05-10 16:05:00|1114.3|1109.3|1113.2|1108.2|1114.5|1110.6|1112.1|1108|80
1683735000000|2023-05-10 16:10:00|1112.9|1107.9|1114|1109|1114.1|1109.1|1112.7|1107.7|97
1683735300000|2023-05-10 16:15:00|1113.9|1108.9|1114.8|1109.8|1115.1|1110.1|1112.8|1107.8|107
1683735600000|2023-05-10 16:20:00|1114.9|1109.9|1116.3|1111.3|1116.3|1111.3|1114.1|1109.1|106
1683735900000|2023-05-10 16:25:00|1116.2|1111.2|1115.1|1110.1|1116.5|1111.5|1114.4|1109.4|92
1683736200000|2023-05-10 16:30:00|1115|1110|1115.6|1110.6|1116.2|1111.2|1113.6|1108.6|94
1683736500000|2023-05-10 16:35:00|1115.9|1110.9|1115.8|1110.8|1116.4|1111.4|1114.3|1109.3|109
1683736800000|2023-05-10 16:40:00|1115.7|1110.7|1116.3|1111.3|1116.6|1111.6|1114.8|1109.8|80
1683737100000|2023-05-10 16:45:00|1116.4|1111.4|1116.7|1111.7|1117.4|1112.4|1115.3|1110.3|134
1683737400000|2023-05-10 16:50:00|1116.4|1111.4|1116.9|1111.9|1117.5|1112.5|1115.7|1110.7|94
1683737700000|2023-05-10 16:55:00|1116.8|1111.8|1116.2|1111.2|1117|1112|1114.9|1109.9|124
1683738000000|2023-05-10 17:00:00|1116|1111|1114.4|1109.4|1116.1|1111.1|1113.5|1108.5|166
1683738300000|2023-05-10 17:05:00|1115.1|1110.1|1116.1|1111.1|1117|1112|1114.2|1109.2|134
1683738600000|2023-05-10 17:10:00|1116|1111|1116|1111|1116.3|1111.3|1115.6|1110.6|132
1683738900000|2023-05-10 17:15:00|1115.9|1110.9|1115.2|1110.2|1116.1|1111.1|1115|1110|60
1683739200000|2023-05-10 17:20:00|1114.9|1109.9|1115.5|1110.5|1115.9|1110.9|1114.9|1109.9|90
1683739500000|2023-05-10 17:25:00|1115.4|1110.4|1115|1110|1115.9|1110.9|1114.4|1109.4|128
1683739800000|2023-05-10 17:30:00|1114.9|1109.9|1115.6|1110.6|1115.8|1110.8|1114.4|1109.4|118
1683740100000|2023-05-10 17:35:00|1115|1110|1114.6|1109.6|1115.7|1110.7|1113.6|1108.6|94
1683740400000|2023-05-10 17:40:00|1114|1109|1115.7|1110.7|1116|1111|1114|1109|116
1683740700000|2023-05-10 17:45:00|1115.2|1110.2|1115.7|1110.7|1116.2|1111.2|1114.2|1109.2|126
1683741000000|2023-05-10 17:50:00|1115.3|1110.3|1115.6|1110.6|1115.9|1110.9|1115.1|1110.1|73
1683741300000|2023-05-10 17:55:00|1115.7|1110.7|1115.4|1110.4|1115.8|1110.8|1115|1110|64
1683741600000|2023-05-10 18:00:00|1115.5|1110.5|1116|1111|1116.3|1111.3|1115.2|1110.2|91
1683741900000|2023-05-10 18:05:00|1116.3|1111.3|1116.1|1111.1|1116.6|1111.6|1115.9|1110.9|81
1683742200000|2023-05-10 18:10:00|1116.2|1111.2|1116.6|1111.6|1116.7|1111.7|1116|1111|39
1683742500000|2023-05-10 18:15:00|1116.7|1111.7|1116.8|1111.8|1117|1112|1116.3|1111.3|68
1683742800000|2023-05-10 18:20:00|1116.9|1111.9|1115.8|1110.8|1117|1112|1115.8|1110.8|45
1683743100000|2023-05-10 18:25:00|1115.9|1110.9|1116.4|1111.4|1116.6|1111.6|1115.8|1110.8|67
1683743400000|2023-05-10 18:30:00|1116.5|1111.5|1118.8|1113.8|1119.4|1114.4|1116.4|1111.4|96
1683743700000|2023-05-10 18:35:00|1118.2|1113.2|1119.5|1114.5|1119.8|1114.8|1118.1|1113.1|53
1683744000000|2023-05-10 18:40:00|1120.1|1115.1|1119.1|1114.1|1120.6|1115.6|1118.8|1113.8|95
1683744300000|2023-05-10 18:45:00|1119.2|1114.2|1121.3|1116.3|1121.3|1116.3|1118.8|1113.8|88
1683744600000|2023-05-10 18:50:00|1121.5|1116.5|1121|1116|1121.9|1116.9|1120.4|1115.4|68
1683744900000|2023-05-10 18:55:00|1120.9|1115.9|1120.7|1115.7|1121|1116|1119.9|1114.9|51
1683745200000|2023-05-10 19:00:00|1120|1115|1120.4|1115.4|1120.8|1115.8|1119.9|1114.9|30
1683745500000|2023-05-10 19:05:00|1120.3|1115.3|1120.1|1115.1|1120.8|1115.8|1119.8|1114.8|68
1683745800000|2023-05-10 19:10:00|1120|1115|1120.5|1115.5|1120.6|1115.6|1119.7|1114.7|51
1683746100000|2023-05-10 19:15:00|1120.4|1115.4|1120.6|1115.6|1120.6|1115.6|1120|1115|59
1683746400000|2023-05-10 19:20:00|1120.5|1115.5|1120.1|1115.1|1120.9|1115.9|1119.5|1114.5|45
1683746700000|2023-05-10 19:25:00|1120.2|1115.2|1119.8|1114.8|1121|1116|1119.8|1114.8|53
1683747000000|2023-05-10 19:30:00|1119.9|1114.9|1120.5|1115.5|1120.7|1115.7|1119.6|1114.6|112
1683747300000|2023-05-10 19:35:00|1120.6|1115.6|1120.3|1115.3|1120.9|1115.9|1120|1115|47
1683747600000|2023-05-10 19:40:00|1120.7|1115.7|1120.5|1115.5|1120.7|1115.7|1120.3|1115.3|52
1683747900000|2023-05-10 19:45:00|1120.6|1115.6|1121.4|1116.4|1121.5|1116.5|1120.6|1115.6|31
1683748200000|2023-05-10 19:50:00|1121.3|1116.3|1121.5|1116.5|1121.6|1116.6|1120.7|1115.7|72
1683748500000|2023-05-10 19:55:00|1121.4|1116.4|1121.2|1116.2|1121.4|1116.4|1120.6|1115.6|68
1683748800000|2023-05-10 20:00:00|1121.1|1116.1|1121.2|1116.2|1121.8|1116.8|1121.1|1116.1|27
1683749100000|2023-05-10 20:05:00|1121.3|1116.3|1121.6|1116.6|1121.7|1116.7|1121.3|1116.3|17
1683749400000|2023-05-10 20:10:00|1121.5|1116.5|1121.7|1116.7|1121.7|1116.7|1121.4|1116.4|7
1683749700000|2023-05-10 20:15:00|1121.6|1116.6|1121.6|1116.6|1121.7|1116.7|1121.3|1116.3|15
1683750000000|2023-05-10 20:20:00|1121.5|1116.5|1121.3|1116.3|1121.6|1116.6|1121.3|1116.3|17
1683750300000|2023-05-10 20:25:00|1121.4|1116.4|1121.4|1116.4|1121.6|1116.6|1121|1116|25
1683750600000|2023-05-10 20:30:00|1121.3|1116.3|1121.1|1116.1|1121.8|1116.8|1120.7|1115.7|29
1683750900000|2023-05-10 20:35:00|1121.2|1116.2|1121|1116|1121.4|1116.4|1120.8|1115.8|12
1683751200000|2023-05-10 20:40:00|1120.8|1115.8|1120.9|1115.9|1121.1|1116.1|1120.7|1115.7|18
1683751500000|2023-05-10 20:45:00|1121|1116|1121.1|1116.1|1121.1|1116.1|1120.7|1115.7|17
1683751800000|2023-05-10 20:50:00|1120.7|1115.7|1120.9|1115.9|1121.2|1116.2|1120.7|1115.7|21
1683752100000|2023-05-10 20:55:00|1121|1116|1122.3|1114.1|1122.6|1116.4|1120.8|1113.8|31
1683756000000|2023-05-10 22:00:00|1121.5|1113.4|1120.3|1115.3|1121.5|1115.4|1120|1113.4|8
1683756300000|2023-05-10 22:05:00|1120.1|1115.1|1120.2|1115.2|1120.2|1115.2|1120.1|1115.1|2
1683756600000|2023-05-10 22:10:00|1119.8|1114.8|1119.3|1114.3|1119.8|1114.8|1119.2|1114.2|9
1683756900000|2023-05-10 22:15:00|1119.5|1114.5|1119.4|1114.4|1119.5|1114.5|1119.4|1114.4|4
1683757200000|2023-05-10 22:20:00|1119.6|1114.6|1119.6|1114.6|1119.8|1114.8|1119.4|1114.4|8
1683757500000|2023-05-10 22:25:00|1119.5|1114.5|1119.4|1114.4|1119.7|1114.7|1119.4|1114.4|5
1683757800000|2023-05-10 22:30:00|1119.3|1114.3|1119.3|1114.3|1119.4|1114.4|1119.3|1114.3|9
1683758100000|2023-05-10 22:35:00|1119.2|1114.2|1119.5|1114.5|1119.6|1114.6|1119.2|1114.2|10
1683758400000|2023-05-10 22:40:00|1119.7|1114.7|1119.4|1114.4|1119.7|1114.7|1119.3|1114.3|10
1683758700000|2023-05-10 22:45:00|1119.2|1114.2|1119.2|1114.2|1119.5|1114.5|1119.2|1114.2|8
1683759000000|2023-05-10 22:50:00|1119.3|1114.3|1119.3|1114.3|1119.3|1114.3|1119.2|1114.2|5
1683759300000|2023-05-10 22:55:00|1119.2|1114.2|1119.9|1114.9|1119.9|1114.9|1119.2|1114.2|10
1683759600000|2023-05-10 23:00:00|1120|1115|1120|1115|1120.5|1115.5|1119.9|1114.9|15
1683759900000|2023-05-10 23:05:00|1119.8|1114.8|1119.3|1114.3|1119.9|1114.9|1119.3|1114.3|10
1683760200000|2023-05-10 23:10:00|1119.4|1114.4|1119.7|1114.7|1119.7|1114.7|1119.3|1114.3|9
1683760500000|2023-05-10 23:15:00|1119.6|1114.6|1119.6|1114.6|1119.8|1114.8|1119.6|1114.6|3
1683760800000|2023-05-10 23:20:00|1119.7|1114.7|1119.9|1114.9|1119.9|1114.9|1119.7|1114.7|9
1683761100000|2023-05-10 23:25:00|1119.8|1114.8|1119.7|1114.7|1119.8|1114.8|1119.7|1114.7|4
1683761400000|2023-05-10 23:30:00|1119.6|1114.6|1119.5|1114.5|1119.7|1114.7|1119.3|1114.3|10
1683761700000|2023-05-10 23:35:00|1119.4|1114.4|1119.1|1114.1|1119.8|1114.8|1118.4|1113.4|21
1683762000000|2023-05-10 23:40:00|1119.2|1114.2|1119.4|1114.4|1119.5|1114.5|1118.9|1113.9|13
1683762300000|2023-05-10 23:45:00|1119.2|1114.2|1119.3|1114.3|1119.6|1114.6|1118.9|1113.9|26
1683762600000|2023-05-10 23:50:00|1119.4|1114.4|1121.8|1116.8|1122.2|1117.2|1119.3|1114.3|18
1683762900000|2023-05-10 23:55:00|1121.7|1116.7|1120.7|1115.7|1121.7|1116.7|1120.7|1115.7|15
1683763200000|2023-05-11 00:00:00|1120.6|1115.6|1120.6|1115.6|1120.8|1115.8|1120.2|1115.2|27
1683763500000|2023-05-11 00:05:00|1120.7|1115.7|1121.2|1116.2|1121.2|1116.2|1120.7|1115.7|18
1683763800000|2023-05-11 00:10:00|1121.1|1116.1|1120.4|1115.4|1121.1|1116.1|1120.3|1115.3|16
1683764100000|2023-05-11 00:15:00|1120.2|1115.2|1120.9|1115.9|1120.9|1115.9|1120.2|1115.2|21
1683764400000|2023-05-11 00:20:00|1120.8|1115.8|1120.5|1115.5|1120.8|1115.8|1120.5|1115.5|7
1683764700000|2023-05-11 00:25:00|1120.3|1115.3|1120.1|1115.1|1120.5|1115.5|1119.9|1114.9|13
1683765000000|2023-05-11 00:30:00|1120|1115|1119.6|1114.6|1120|1115|1119.6|1114.6|24
1683765300000|2023-05-11 00:35:00|1119.5|1114.5|1119.8|1114.8|1120|1115|1119.4|1114.4|22
1683765600000|2023-05-11 00:40:00|1119.9|1114.9|1120.6|1115.6|1120.6|1115.6|1119.8|1114.8|22
1683765900000|2023-05-11 00:45:00|1120.7|1115.7|1122.3|1117.3|1122.3|1117.3|1120.7|1115.7|19
1683766200000|2023-05-11 00:50:00|1122.2|1117.2|1123.5|1118.5|1123.5|1118.5|1121.8|1116.8|27
1683766500000|2023-05-11 00:55:00|1123.4|1118.4|1123.1|1118.1|1123.4|1118.4|1122.6|1117.6|26
1683766800000|2023-05-11 01:00:00|1123.2|1118.2|1122|1117|1123.2|1118.2|1121.7|1116.7|38
1683767100000|2023-05-11 01:05:00|1121.9|1116.9|1121.9|1116.9|1122.5|1117.5|1121.8|1116.8|24
1683767400000|2023-05-11 01:10:00|1121.7|1116.7|1122.1|1117.1|1122.2|1117.2|1121.6|1116.6|21
1683767700000|2023-05-11 01:15:00|1122.3|1117.3|1122.5|1117.5|1122.6|1117.6|1122.3|1117.3|19
1683768000000|2023-05-11 01:20:00|1122.6|1117.6|1123|1118|1123|1118|1122.4|1117.4|14
1683768300000|2023-05-11 01:25:00|1123.1|1118.1|1122.8|1117.8|1123.1|1118.1|1122.6|1117.6|18
1683768600000|2023-05-11 01:30:00|1122.7|1117.7|1122.3|1117.3|1122.7|1117.7|1122.3|1117.3|25
1683768900000|2023-05-11 01:35:00|1122.2|1117.2|1121.7|1116.7|1122.3|1117.3|1121.6|1116.6|19
1683769200000|2023-05-11 01:40:00|1121.6|1116.6|1121.4|1116.4|1121.8|1116.8|1120.9|1115.9|29
1683769500000|2023-05-11 01:45:00|1121.5|1116.5|1121.5|1116.5|1122.3|1117.3|1121.5|1116.5|21
1683769800000|2023-05-11 01:50:00|1121.6|1116.6|1121|1116|1121.7|1116.7|1120.9|1115.9|19
1683770100000|2023-05-11 01:55:00|1120.9|1115.9|1120.1|1115.1|1121.5|1116.5|1120.1|1115.1|19
1683770400000|2023-05-11 02:00:00|1120|1115|1121.1|1116.1|1121.3|1116.3|1120|1115|33
1683770700000|2023-05-11 02:05:00|1121|1116|1120.3|1115.3|1121|1116|1120.1|1115.1|36
1683771000000|2023-05-11 02:10:00|1120.4|1115.4|1121.3|1116.3|1121.3|1116.3|1120.3|1115.3|26
1683771300000|2023-05-11 02:15:00|1121.4|1116.4|1119.9|1114.9|1121.4|1116.4|1119.8|1114.8|22
1683771600000|2023-05-11 02:20:00|1120.1|1115.1|1120.7|1115.7|1120.9|1115.9|1120.1|1115.1|15
1683771900000|2023-05-11 02:25:00|1120.8|1115.8|1120.2|1115.2|1120.8|1115.8|1120.1|1115.1|12
1683772200000|2023-05-11 02:30:00|1120.1|1115.1|1120.2|1115.2|1120.7|1115.7|1120.1|1115.1|20
1683772500000|2023-05-11 02:35:00|1120.3|1115.3|1119.9|1114.9|1120.4|1115.4|1119.8|1114.8|12
1683772800000|2023-05-11 02:40:00|1119.8|1114.8|1120.1|1115.1|1120.1|1115.1|1119.8|1114.8|8
1683773100000|2023-05-11 02:45:00|1120.2|1115.2|1120.6|1115.6|1120.6|1115.6|1120|1115|14
1683773400000|2023-05-11 02:50:00|1120.3|1115.3|1120.6|1115.6|1120.8|1115.8|1120.3|1115.3|19
1683773700000|2023-05-11 02:55:00|1120.5|1115.5|1121.2|1116.2|1121.4|1116.4|1120.5|1115.5|12
1683774000000|2023-05-11 03:00:00|1121.3|1116.3|1121.3|1116.3|1121.4|1116.4|1121.1|1116.1|16
1683774300000|2023-05-11 03:05:00|1121.4|1116.4|1121.8|1116.8|1122.2|1117.2|1121.4|1116.4|16
1683774600000|2023-05-11 03:10:00|1121.9|1116.9|1121.2|1116.2|1121.9|1116.9|1121.1|1116.1|11
1683774900000|2023-05-11 03:15:00|1121.3|1116.3|1121.1|1116.1|1121.3|1116.3|1120.6|1115.6|14
1683775200000|2023-05-11 03:20:00|1121|1116|1120.6|1115.6|1121|1116|1120.6|1115.6|8
1683775500000|2023-05-11 03:25:00|1120.7|1115.7|1120.2|1115.2|1120.7|1115.7|1120.2|1115.2|9
1683775800000|2023-05-11 03:30:00|1120.1|1115.1|1119.9|1114.9|1120.2|1115.2|1119.9|1114.9|5
1683776100000|2023-05-11 03:35:00|1119.8|1114.8|1120|1115|1120|1115|1119.8|1114.8|7
1683776400000|2023-05-11 03:40:00|1119.9|1114.9|1119.8|1114.8|1120|1115|1119.8|1114.8|10
1683776700000|2023-05-11 03:45:00|1119.9|1114.9|1119.8|1114.8|1119.9|1114.9|1119.8|1114.8|4
1683780000000|2023-05-11 04:40:00|1119.9|1114.9|1120|1115|1120|1115|1119.9|1114.9|2
1683780300000|2023-05-11 04:45:00|1119.9|1114.9|1120|1115|1120.2|1115.2|1119.9|1114.9|12
1683780600000|2023-05-11 04:50:00|1119.9|1114.9|1119.8|1114.8|1120|1115|1119.7|1114.7|12
1683780900000|2023-05-11 04:55:00|1119.9|1114.9|1120.2|1115.2|1120.2|1115.2|1119.6|1114.6|12
1683781200000|2023-05-11 05:00:00|1120.3|1115.3|1120|1115|1120.3|1115.3|1120|1115|7
1683781500000|2023-05-11 05:05:00|1120.1|1115.1|1120|1115|1120.3|1115.3|1119.9|1114.9|18
1683781800000|2023-05-11 05:10:00|1119.9|1114.9|1120.9|1115.9|1120.9|1115.9|1119.9|1114.9|11
1683782100000|2023-05-11 05:15:00|1120.8|1115.8|1121.3|1116.3|1121.3|1116.3|1120.8|1115.8|12
1683782400000|2023-05-11 05:20:00|1121.2|1116.2|1121.2|1116.2|1121.2|1116.2|1120.9|1115.9|10
1683782700000|2023-05-11 05:25:00|1121.1|1116.1|1120.5|1115.5|1121.2|1116.2|1120.5|1115.5|13
1683783000000|2023-05-11 05:30:00|1120.6|1115.6|1120.1|1115.1|1120.6|1115.6|1120|1115|18
1683783300000|2023-05-11 05:35:00|1119.6|1114.6|1120.6|1115.6|1120.7|1115.7|1119.6|1114.6|15
1683783600000|2023-05-11 05:40:00|1120.5|1115.5|1121|1116|1121.4|1116.4|1120.5|1115.5|25
1683783900000|2023-05-11 05:45:00|1121.2|1116.2|1121.3|1116.3|1121.3|1116.3|1120.9|1115.9|14
1683784200000|2023-05-11 05:50:00|1121.2|1116.2|1120.7|1115.7|1121.3|1116.3|1120.6|1115.6|21
1683784500000|2023-05-11 05:55:00|1120.8|1115.8|1120.6|1115.6|1120.8|1115.8|1120.5|1115.5|12
1683784800000|2023-05-11 06:00:00|1120.5|1115.5|1117.1|1112.1|1120.5|1115.5|1117|1112|32
1683785100000|2023-05-11 06:05:00|1117|1112|1117.2|1112.2|1117.3|1113.9|1115.7|1111.5|42
1683785400000|2023-05-11 06:10:00|1117.3|1112.3|1118|1113|1118.2|1114.2|1116|1112.1|31
1683785700000|2023-05-11 06:15:00|1117.9|1112.9|1118.1|1113.1|1118.2|1113.2|1117.7|1112.7|26
1683786000000|2023-05-11 06:20:00|1118.2|1113.2|1117.3|1112.3|1118.2|1113.2|1117.2|1112.2|24
1683786300000|2023-05-11 06:25:00|1117.4|1112.4|1116.4|1111.4|1117.5|1112.5|1116.1|1111.1|21
1683786600000|2023-05-11 06:30:00|1116.2|1111.2|1114.6|1109.6|1116.6|1111.6|1114.5|1109.5|48
1683786900000|2023-05-11 06:35:00|1114.5|1109.5|1113.5|1108.5|1114.8|1109.8|1113.4|1108.4|42
1683787200000|2023-05-11 06:40:00|1113.2|1108.2|1110.9|1105.9|1113.8|1108.8|1110.9|1105.9|67
1683787500000|2023-05-11 06:45:00|1110.7|1105.7|1110.5|1105.5|1112.4|1107.4|1109.9|1104.9|60
1683787800000|2023-05-11 06:50:00|1110.6|1105.6|1110.5|1105.5|1111.2|1106.2|1110.2|1105.2|69
1683788100000|2023-05-11 06:55:00|1110.6|1105.6|1108|1103|1110.8|1105.9|1107.6|1102.6|76
1683788400000|2023-05-11 07:00:00|1108.1|1103.1|1109.2|1104.2|1110.5|1105.5|1108|1103|60
1683788700000|2023-05-11 07:05:00|1109.3|1104.3|1106.7|1101.7|1109.9|1104.9|1106.7|1101.7|77
1683789000000|2023-05-11 07:10:00|1106.8|1101.8|1110.7|1105.7|1110.7|1105.7|1106.8|1101.8|57
1683789300000|2023-05-11 07:15:00|1110.8|1105.8|1109|1104|1111.8|1106.8|1109|1104|54
1683789600000|2023-05-11 07:20:00|1109.1|1104.1|1109.5|1104.5|1110.1|1105.1|1109|1104|33
1683789900000|2023-05-11 07:25:00|1109.4|1104.4|1109.1|1104.1|1109.7|1104.7|1108.5|1103.5|43
1683790200000|2023-05-11 07:30:00|1109.3|1104.3|1110.4|1105.4|1110.6|1105.6|1109.3|1104.3|50
1683790500000|2023-05-11 07:35:00|1110.5|1105.5|1110.8|1105.8|1111.1|1106.1|1110.4|1105.4|24
1683790800000|2023-05-11 07:40:00|1110.9|1105.9|1109|1104|1111.3|1106.3|1109|1104|38
1683791100000|2023-05-11 07:45:00|1108.9|1103.9|1109.8|1104.8|1110|1105|1108.8|1103.8|39
1683791400000|2023-05-11 07:50:00|1109.9|1104.9|1109.7|1104.7|1110.8|1105.8|1109.5|1104.5|39
1683791700000|2023-05-11 07:55:00|1109.6|1104.6|1109.8|1104.8|1110.4|1105.4|1109.5|1104.5|30
1683792000000|2023-05-11 08:00:00|1109.7|1104.7|1108|1103|1110.2|1105.2|1107.9|1102.9|68
1683792300000|2023-05-11 08:05:00|1108.1|1103.1|1109.8|1104.8|1109.8|1104.8|1108.1|1103.1|82
1683792600000|2023-05-11 08:10:00|1109.6|1104.6|1108.7|1103.7|1109.8|1104.8|1108.7|1103.7|54
1683792900000|2023-05-11 08:15:00|1108.4|1103.4|1109.9|1104.9|1110.5|1105.5|1108.4|1103.4|42
1683793200000|2023-05-11 08:20:00|1110|1105|1109.6|1104.6|1110|1105|1109.4|1104.4|42
1683793500000|2023-05-11 08:25:00|1109.5|1104.5|1106.9|1101.9|1110.2|1105.2|1106.8|1101.8|61
1683793800000|2023-05-11 08:30:00|1107.2|1102.2|1108.2|1103.2|1108.6|1103.6|1106.4|1101.4|44
1683794100000|2023-05-11 08:35:00|1108.3|1103.3|1108|1103|1108.3|1103.3|1106.4|1101.4|44
1683794400000|2023-05-11 08:40:00|1107.8|1102.8|1108.3|1103.3|1108.4|1103.4|1107.7|1102.7|35
1683794700000|2023-05-11 08:45:00|1108.2|1103.2|1106.6|1101.6|1109.2|1104.2|1106.3|1101.3|37
1683795000000|2023-05-11 08:50:00|1105.5|1100.5|1105.1|1100.1|1106.4|1101.4|1104.8|1099.8|54
1683795300000|2023-05-11 08:55:00|1105.2|1100.2|1106.9|1101.9|1106.9|1101.9|1104.8|1099.8|45
1683795600000|2023-05-11 09:00:00|1107|1102|1106|1101|1108.4|1103.4|1105.4|1100.4|84
1683795900000|2023-05-11 09:05:00|1105.8|1100.8|1103.6|1098.6|1106.1|1101.1|1101.9|1098.5|66
1683796200000|2023-05-11 09:10:00|1103.2|1098.2|1102.9|1097.9|1103.9|1099.1|1100.2|1096.1|63
1683796500000|2023-05-11 09:15:00|1103|1098|1101.6|1096.6|1103|1098.8|1100.5|1096.6|38
1683796800000|2023-05-11 09:20:00|1101.7|1096.7|1102.3|1097.3|1102.7|1097.7|1100.6|1095.6|47
1683797100000|2023-05-11 09:25:00|1102.4|1097.4|1102.8|1097.8|1103.4|1098.4|1102.4|1097.4|52
1683797400000|2023-05-11 09:30:00|1102.7|1097.7|1103.4|1098.4|1103.4|1098.4|1102.4|1097.4|35
1683797700000|2023-05-11 09:35:00|1103.5|1098.5|1103.2|1098.2|1103.7|1098.7|1102.5|1097.5|31
1683798000000|2023-05-11 09:40:00|1103.1|1098.1|1103.9|1098.9|1104.4|1099.4|1102.8|1097.8|21
1683798300000|2023-05-11 09:45:00|1104|1099|1104.7|1099.7|1104.7|1099.7|1104|1099|13
1683798600000|2023-05-11 09:50:00|1105.3|1100.3|1103.8|1098.8|1105.3|1100.3|1103.8|1098.8|12
1683798900000|2023-05-11 09:55:00|1103.5|1098.5|1104.6|1099.6|1104.6|1099.6|1103.5|1098.5|7
1683799200000|2023-05-11 10:00:00|1105|1100|1104.5|1099.5|1105.1|1100.1|1103.1|1098.1|20
1683799500000|2023-05-11 10:05:00|1104.8|1099.8|1106|1101|1106.3|1101.3|1104.8|1099.8|30
1683799800000|2023-05-11 10:10:00|1106.1|1101.1|1105.4|1100.4|1106.2|1102.3|1103.9|1099.7|80
1683800100000|2023-05-11 10:15:00|1105.5|1100.5|1105.5|1100.5|1105.6|1102|1103.8|1099.4|56
1683800400000|2023-05-11 10:20:00|1105.7|1100.7|1105.9|1100.9|1106.1|1101.1|1105.3|1100.3|33
1683800700000|2023-05-11 10:25:00|1105.6|1100.6|1105.5|1100.5|1106.1|1101.1|1105.5|1100.5|38
1683801000000|2023-05-11 10:30:00|1105.3|1100.3|1106.1|1101.1|1106.3|1103.5|1104.6|1100|48
1683801300000|2023-05-11 10:35:00|1106.2|1101.2|1106.7|1101.7|1107.1|1103.2|1104.7|1101.1|36
1683801600000|2023-05-11 10:40:00|1106.6|1101.6|1106.9|1101.9|1107.1|1102.1|1106.5|1101.5|56
1683801900000|2023-05-11 10:45:00|1106.8|1101.8|1106.4|1101.4|1106.9|1101.9|1106.3|1101.3|30
1683802200000|2023-05-11 10:50:00|1106.2|1101.2|1105.9|1100.9|1106.5|1101.5|1105.7|1100.7|25
1683802500000|2023-05-11 10:55:00|1103.5|1098.5|1105.1|1100.1|1105.1|1100.1|1103.5|1098.5|5
1683802800000|2023-05-11 11:00:00|1104.2|1099.2|1105.6|1100.6|1106.1|1101.1|1104.2|1099.2|95
1683803100000|2023-05-11 11:05:00|1105.5|1100.5|1105.8|1100.8|1105.9|1100.9|1104.5|1099.5|44
1683803400000|2023-05-11 11:10:00|1105.9|1100.9|1108.5|1103.5|1108.5|1103.5|1105.4|1100.4|81
1683803700000|2023-05-11 11:15:00|1108.6|1103.6|1106.8|1101.8|1108.6|1103.6|1105.4|1100.4|100
1683804000000|2023-05-11 11:20:00|1106.6|1101.6|1108.7|1103.7|1108.9|1103.9|1106.5|1101.5|90
1683804300000|2023-05-11 11:25:00|1108.9|1103.9|1110.4|1105.4|1110.4|1105.4|1108.6|1103.6|63
1683804600000|2023-05-11 11:30:00|1110.5|1105.5|1111|1106|1111.1|1106.1|1109.8|1104.8|62
1683804900000|2023-05-11 11:35:00|1111.1|1106.1|1110.8|1105.8|1111.1|1106.1|1109.6|1104.6|53
1683805200000|2023-05-11 11:40:00|1110.7|1105.7|1108.3|1103.3|1110.9|1105.9|1108.3|1103.3|44
1683805500000|2023-05-11 11:45:00|1108.6|1103.6|1109|1104|1109.4|1104.4|1108.3|1103.3|49
1683805800000|2023-05-11 11:50:00|1109.1|1104.1|1109|1104|1109.3|1104.3|1108.4|1103.4|54
1683806100000|2023-05-11 11:55:00|1108.8|1103.8|1106|1101|1109.3|1104.3|1106|1101|66
1683806400000|2023-05-11 12:00:00|1106.1|1101.1|1108.2|1103.2|1110.1|1105.1|1105.9|1100.9|91
1683806700000|2023-05-11 12:05:00|1108.3|1103.3|1110|1105|1110.1|1105.1|1107.8|1102.8|78
1683807000000|2023-05-11 12:10:00|1109.9|1104.9|1110.3|1105.3|1110.4|1105.4|1109|1104|77
1683807300000|2023-05-11 12:15:00|1110.6|1105.6|1111.3|1106.3|1112.3|1107.3|1109.9|1104.9|210
1683807600000|2023-05-11 12:20:00|1112|1107|1115.8|1110.8|1117.6|1112.6|1112|1107|207
1683807900000|2023-05-11 12:25:00|1115.9|1110.9|1116.6|1105.6|1116.7|1111.5|1111.5|1105.3|70
1683808200000|2023-05-11 12:30:00|1116.7|1105.7|1116|1111|1119.9|1113.3|1114.5|1105.7|299
1683808500000|2023-05-11 12:35:00|1116.1|1111.1|1113.4|1108.4|1116.2|1111.2|1112.8|1107.8|190
1683808800000|2023-05-11 12:40:00|1113.3|1108.3|1114.1|1109.1|1117.7|1112.7|1113.3|1108.3|135
1683809100000|2023-05-11 12:45:00|1114|1109|1117.3|1112.3|1117.9|1112.9|1114|1109|128
1683809400000|2023-05-11 12:50:00|1117.6|1112.6|1118.3|1116.5|1119.7|1117|1117.4|1112.4|118
1683809700000|2023-05-11 12:55:00|1118.2|1116.4|1122.4|1117.4|1123.5|1118.5|1118.2|1115.5|104
1683810000000|2023-05-11 13:00:00|1122.1|1117.1|1121.5|1116.5|1125|1120|1120.1|1115.1|219
1683810300000|2023-05-11 13:05:00|1121.3|1116.3|1117|1112|1121.3|1116.4|1116.1|1111.1|196
1683810600000|2023-05-11 13:10:00|1116.6|1111.6|1117.5|1112.5|1118.1|1113.1|1116.4|1111.4|160
1683810900000|2023-05-11 13:15:00|1117.6|1112.6|1114.5|1109.5|1117.6|1112.6|1114|1109|178
1683811200000|2023-05-11 13:20:00|1114.6|1109.6|1114.2|1109.2|1115.6|1110.6|1112.8|1107.8|175
1683811500000|2023-05-11 13:25:00|1114.1|1109.1|1112.9|1107.9|1114.9|1109.9|1112.6|1107.6|101
1683811800000|2023-05-11 13:30:00|1112.6|1107.6|1112|1107|1114.1|1109.1|1110.6|1105.6|229
1683812100000|2023-05-11 13:35:00|1112.5|1107.5|1114.1|1109.1|1116.2|1111.2|1112.4|1107.4|163
1683812400000|2023-05-11 13:40:00|1114|1109|1109.3|1104.3|1114.4|1109.4|1109.3|1104.3|190
1683812700000|2023-05-11 13:45:00|1109.8|1104.8|1103.5|1098.5|1110.1|1105.1|1102.2|1097.7|235
1683813000000|2023-05-11 13:50:00|1103.4|1098.4|1099.7|1094.7|1105|1101.1|1097.1|1094.4|212
1683813300000|2023-05-11 13:55:00|1099.8|1094.8|1097.9|1092.9|1100.1|1096|1096.9|1092.4|149
1683813600000|2023-05-11 14:00:00|1097.8|1092.8|1100.1|1095.1|1100.8|1095.8|1095.2|1090.2|274
1683813900000|2023-05-11 14:05:00|1100|1095|1099|1094|1101.9|1096.9|1098.6|1093.6|177
1683814200000|2023-05-11 14:10:00|1098.9|1093.9|1098.8|1093.8|1099.9|1094.9|1097.5|1092.5|117
1683814500000|2023-05-11 14:15:00|1098.6|1093.6|1094.3|1089.3|1098.7|1093.7|1094.2|1089.3|95
1683814800000|2023-05-11 14:20:00|1094.4|1089.4|1097.2|1092.2|1097.3|1092.3|1094.1|1089.1|80
1683815100000|2023-05-11 14:25:00|1097.1|1092.1|1101.2|1096.2|1101.2|1096.2|1096.4|1091.4|66
1683815400000|2023-05-11 14:30:00|1101.3|1096.3|1101.9|1096.9|1102.1|1097.1|1100.3|1095.3|80
1683815700000|2023-05-11 14:35:00|1102|1097|1102.3|1097.3|1102.4|1097.4|1100.8|1095.8|69
1683816000000|2023-05-11 14:40:00|1102.2|1097.2|1105.4|1100.4|1106.8|1101.8|1102.1|1097.1|91
1683816300000|2023-05-11 14:45:00|1105.3|1100.3|1102.9|1101.1|1106.5|1102.4|1102.9|1099.5|107
1683816600000|2023-05-11 14:50:00|1103|1101.2|1103|1101.2|1104|1102.2|1102.5|1100.7|82
1683816900000|2023-05-11 14:55:00|1102.9|1101.1|1103.7|1101.9|1103.7|1101.9|1102.5|1100.7|61
1683817200000|2023-05-11 15:00:00|1103.8|1102|1102.7|1100.9|1103.8|1102|1102.6|1100.8|40
1683818400000|2023-05-11 15:20:00|1103.9|1098.9|1103.7|1098.7|1104.4|1099.4|1103.6|1098.6|38
1683818700000|2023-05-11 15:25:00|1103.6|1098.6|1101.7|1096.7|1103.6|1099.9|1101.3|1096.4|52
1683819000000|2023-05-11 15:30:00|1101.6|1096.6|1098.3|1096.5|1101.7|1097.2|1098.3|1095.6|52
1683819300000|2023-05-11 15:35:00|1098.4|1096.6|1097.8|1092.8|1098.6|1096.8|1095.7|1091.7|42
1683819600000|2023-05-11 15:40:00|1097.7|1092.7|1095.8|1090.8|1097.8|1092.9|1094.7|1090.7|69
1683819900000|2023-05-11 15:45:00|1095.7|1090.7|1095|1090|1096|1092.3|1093.8|1090|41
1683820200000|2023-05-11 15:50:00|1095.2|1090.2|1095.7|1090.7|1096.8|1093.5|1094.6|1090.1|53
1683820500000|2023-05-11 15:55:00|1095.2|1090.2|1095|1090|1095.5|1091.8|1092.3|1089.1|56
1683820800000|2023-05-11 16:00:00|1094.9|1089.9|1089.9|1088.1|1094.9|1090|1089.9|1088.1|53
1683821100000|2023-05-11 16:05:00|1089.8|1088|1094.1|1089.1|1094.5|1089.5|1089.8|1086.8|48
1683821400000|2023-05-11 16:10:00|1094.2|1089.2|1092.2|1090.4|1094.7|1091.3|1092.2|1089.1|46
1683821700000|2023-05-11 16:15:00|1092.8|1087.8|1093.1|1088.1|1093.7|1090|1091.4|1087.7|59
1683822000000|2023-05-11 16:20:00|1093.2|1088.2|1093.2|1088.2|1093.4|1088.4|1092.3|1087.3|23
1683822300000|2023-05-11 16:25:00|1093.3|1088.3|1093.4|1088.4|1093.7|1088.7|1093.2|1088.2|33
1683822600000|2023-05-11 16:30:00|1093.5|1088.5|1095.9|1090.9|1096.1|1092.2|1093.3|1088.3|45
1683822900000|2023-05-11 16:35:00|1096|1091|1093.7|1091.9|1096.2|1092.2|1093.7|1090.7|39
1683823200000|2023-05-11 16:40:00|1093.6|1091.8|1093.8|1092|1095.7|1092.2|1093.3|1090.6|28
1683823500000|2023-05-11 16:45:00|1093.7|1091.9|1093.9|1092.1|1094|1092.2|1093.4|1091.6|30
1683836100000|2023-05-11 20:15:00|1100.4|1095.4|1100.8|1095.8|1100.8|1095.8|1100.1|1095.1|21
1683836400000|2023-05-11 20:20:00|1100.9|1095.9|1101|1096|1101.1|1096.1|1100.9|1095.9|4
1683836700000|2023-05-11 20:25:00|1100.9|1095.9|1101.1|1096.1|1101.4|1096.4|1100.9|1095.9|9
1683837000000|2023-05-11 20:30:00|1100.8|1095.8|1100|1095|1100.8|1095.8|1099.6|1094.6|13
1683837300000|2023-05-11 20:35:00|1099.6|1094.6|1099.7|1094.7|1099.8|1094.8|1099.6|1094.6|7
1683837600000|2023-05-11 20:40:00|1099.5|1094.5|1100.1|1095.1|1100.3|1095.3|1099.5|1094.5|11
1683837900000|2023-05-11 20:45:00|1099.8|1094.8|1099.9|1094.9|1100.1|1095.1|1099.8|1094.8|17
1683838200000|2023-05-11 20:50:00|1099.8|1094.8|1099.8|1094.8|1099.9|1094.9|1099.1|1094.1|26
1683838500000|2023-05-11 20:55:00|1099.7|1094.7|1099.5|1094.5|1100|1095|1099.4|1094.4|16
1683842400000|2023-05-11 22:00:00|1099.9|1094.9|1099.9|1094.9|1100.3|1095.3|1099.6|1094.6|10
1683842700000|2023-05-11 22:05:00|1099.8|1094.8|1100|1095|1100|1095|1099.8|1094.8|11
1683843000000|2023-05-11 22:10:00|1100.1|1095.1|1100.8|1095.8|1101.5|1096.5|1100.1|1095.1|9
1683843300000|2023-05-11 22:15:00|1100.9|1095.9|1100.3|1095.3|1100.9|1095.9|1100.1|1095.1|11
1683843600000|2023-05-11 22:20:00|1100.2|1095.2|1100.5|1095.5|1100.5|1095.5|1100.2|1095.2|7
1683843900000|2023-05-11 22:25:00|1100.6|1095.6|1100|1095|1100.9|1095.9|1100|1095|12
1683844200000|2023-05-11 22:30:00|1100.1|1095.1|1100.6|1095.6|1100.6|1095.6|1099.9|1094.9|14
1683844500000|2023-05-11 22:35:00|1100.5|1095.5|1100.7|1095.7|1100.7|1095.7|1100.4|1095.4|6
1683844800000|2023-05-11 22:40:00|1100.4|1095.4|1100.2|1095.2|1100.4|1095.4|1099.9|1094.9|12
1683845100000|2023-05-11 22:45:00|1100.1|1095.1|1100.4|1095.4|1100.5|1095.5|1099.7|1094.7|12
1683845400000|2023-05-11 22:50:00|1100.5|1095.5|1100.3|1095.3|1100.5|1095.5|1099.9|1094.9|12
1683845700000|2023-05-11 22:55:00|1100.2|1095.2|1099.8|1094.8|1100.2|1095.2|1099.8|1094.8|4
1683846000000|2023-05-11 23:00:00|1099.7|1094.7|1099.7|1094.7|1100.1|1095.1|1099.7|1094.7|6
1683846300000|2023-05-11 23:05:00|1099.8|1094.8|1100.1|1095.1|1100.4|1095.4|1099.8|1094.8|10
1683846600000|2023-05-11 23:10:00|1100.2|1095.2|1100.2|1095.2|1100.5|1095.5|1100.1|1095.1|5
1683846900000|2023-05-11 23:15:00|1100.1|1095.1|1100.1|1095.1|1100.1|1095.1|1100|1095|3
1683847200000|2023-05-11 23:20:00|1100.2|1095.2|1100.2|1095.2|1100.2|1095.2|1100.1|1095.1|3
1683847500000|2023-05-11 23:25:00|1100.1|1095.1|1100.5|1095.5|1100.5|1095.5|1100|1095|10
1683847800000|2023-05-11 23:30:00|1100.4|1095.4|1100.4|1095.4|1100.5|1095.5|1100.4|1095.4|3
1683848100000|2023-05-11 23:35:00|1100.5|1095.5|1100.3|1095.3|1100.5|1095.5|1100.1|1095.1|7
1683848400000|2023-05-11 23:40:00|1100.2|1095.2|1100.1|1095.1|1100.2|1095.2|1100|1095|4
1683848700000|2023-05-11 23:45:00|1100.2|1095.2|1098.9|1093.9|1100.5|1095.5|1098.8|1093.8|25
1683849000000|2023-05-11 23:50:00|1098.7|1093.7|1098.6|1093.6|1098.7|1095.1|1096.9|1093.5|13
1683849300000|2023-05-11 23:55:00|1098.5|1093.5|1096.7|1094.9|1098.5|1095.1|1096.6|1093.5|6
1683849600000|2023-05-12 00:00:00|1096.8|1095|1098|1093|1098.6|1095.1|1096.6|1093|10
1683849900000|2023-05-12 00:05:00|1098.1|1093.1|1098.3|1093.3|1098.3|1093.3|1098.1|1093.1|11
1683850200000|2023-05-12 00:10:00|1098.2|1093.2|1098.7|1093.7|1098.8|1093.8|1098.2|1093.2|7
1683850500000|2023-05-12 00:15:00|1099|1094|1098.7|1093.7|1099|1094|1098.6|1093.6|8
1683850800000|2023-05-12 00:20:00|1098.8|1093.8|1098.7|1093.7|1098.8|1093.8|1098.7|1093.7|6
1683851100000|2023-05-12 00:25:00|1098.6|1093.6|1098.6|1093.6|1098.7|1093.7|1098.6|1093.6|3
1683851400000|2023-05-12 00:30:00|1098.7|1093.7|1099.3|1094.3|1099.3|1094.3|1098.7|1093.7|4
1683851700000|2023-05-12 00:35:00|1099.2|1094.2|1099|1094|1099.3|1094.3|1099|1094|6
1683852000000|2023-05-12 00:40:00|1098.9|1093.9|1098.7|1093.7|1098.9|1093.9|1098.6|1093.6|7
1683852300000|2023-05-12 00:45:00|1098.6|1093.6|1098.7|1093.7|1098.7|1093.7|1098.6|1093.6|4
1683855300000|2023-05-12 01:35:00|1093.7|1088.7|1093.9|1088.9|1093.9|1088.9|1093.6|1088.6|6
1683855600000|2023-05-12 01:40:00|1093.3|1088.3|1093|1088|1093.3|1088.3|1092.7|1087.7|29
1683855900000|2023-05-12 01:45:00|1092.8|1087.8|1092.6|1087.6|1092.8|1087.8|1092.4|1087.4|22
1683856200000|2023-05-12 01:50:00|1092.5|1087.5|1092.5|1087.5|1092.7|1087.7|1092.5|1087.5|4
1683856500000|2023-05-12 01:55:00|1092.4|1087.4|1092.3|1087.3|1092.4|1087.4|1092.3|1087.3|2
1683858900000|2023-05-12 02:35:00|1089.1|1084.1|1089.3|1084.3|1089.8|1084.8|1089.1|1084.1|15
1683859200000|2023-05-12 02:40:00|1089.4|1084.4|1089.9|1084.9|1090|1086.9|1088.4|1084.3|28
1683859500000|2023-05-12 02:45:00|1090|1085|1090|1085|1090|1086.6|1088.4|1084.7|16
1683859800000|2023-05-12 02:50:00|1089.9|1084.9|1088.4|1086.6|1090|1086.9|1088.4|1084.9|15
1683861000000|2023-05-12 03:10:00|1091.3|1086.3|1091.4|1086.4|1091.5|1086.5|1090.9|1085.9|21
1683861300000|2023-05-12 03:15:00|1091.3|1086.3|1091.2|1086.2|1091.4|1086.4|1091|1086|25
1683861600000|2023-05-12 03:20:00|1091.1|1086.1|1090.7|1085.7|1091.1|1086.1|1090.7|1085.7|6
1683861900000|2023-05-12 03:25:00|1090.6|1085.6|1089.9|1084.9|1090.6|1087.1|1088.9|1084.8|19
1683862200000|2023-05-12 03:30:00|1090|1085|1090.1|1085.1|1090.2|1085.2|1089.9|1084.9|9
1683862500000|2023-05-12 03:35:00|1090.2|1085.2|1090|1085|1090.2|1085.2|1089.9|1084.9|4
1683862800000|2023-05-12 03:40:00|1089.9|1084.9|1089.9|1084.9|1089.9|1084.9|1089.8|1084.8|5
1683863700000|2023-05-12 03:55:00|1089.8|1084.8|1091.1|1086.1|1091.1|1086.7|1088.3|1084.6|19
1683864000000|2023-05-12 04:00:00|1090.7|1085.7|1091.4|1086.4|1091.5|1086.5|1090.4|1085.4|21
1683864300000|2023-05-12 04:05:00|1091.2|1086.2|1091.2|1086.2|1091.4|1086.4|1091|1086|12
1683864600000|2023-05-12 04:10:00|1091.1|1086.1|1090.7|1085.7|1091.2|1086.2|1090.7|1085.7|9
1683864900000|2023-05-12 04:15:00|1090.8|1085.8|1090.6|1085.6|1090.8|1085.8|1090.5|1085.5|5
1683865200000|2023-05-12 04:20:00|1090.7|1085.7|1090.6|1085.6|1090.7|1085.7|1090.6|1085.6|4
1683865500000|2023-05-12 04:25:00|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1090.5|1085.5|1
1683865800000|2023-05-12 04:30:00|1090.6|1085.6|1091.9|1086.9|1092.3|1087.3|1090.3|1085.3|26
1683866100000|2023-05-12 04:35:00|1091.5|1086.5|1092.1|1087.1|1092.3|1087.3|1091.4|1086.4|22
1683866400000|2023-05-12 04:40:00|1092|1087|1091.9|1086.9|1092|1087|1091.7|1086.7|16
1683866700000|2023-05-12 04:45:00|1092.1|1087.1|1093|1088|1093|1088|1092.1|1087.1|3
1683867000000|2023-05-12 04:50:00|1093.1|1088.1|1093.2|1088.2|1093.4|1088.4|1093.1|1088.1|10
1683867300000|2023-05-12 04:55:00|1093.1|1088.1|1092.8|1087.8|1093.1|1088.1|1091.6|1086.6|15
1683867600000|2023-05-12 05:00:00|1092.9|1087.9|1092|1087|1092.9|1087.9|1091.9|1086.9|31
1683867900000|2023-05-12 05:05:00|1092.1|1087.1|1090.6|1088.8|1092.4|1088.8|1090.6|1086.8|7
1683868200000|2023-05-12 05:10:00|1090.7|1088.9|1091.2|1089.4|1091.4|1089.6|1090.6|1088.8|16
1683868500000|2023-05-12 05:15:00|1091.3|1089.5|1092.1|1090.3|1093.2|1090.5|1091.2|1088.2|15
1683868800000|2023-05-12 05:20:00|1092|1090.2|1091.5|1089.7|1093|1090.2|1091.5|1087.9|11
1683869100000|2023-05-12 05:25:00|1091.3|1089.5|1091.2|1089.4|1091.3|1089.5|1091.2|1089.4|2
1683869400000|2023-05-12 05:30:00|1091.3|1089.5|1091.6|1089.8|1092.3|1090|1090.4|1087.2|32
1683869700000|2023-05-12 05:35:00|1091.4|1089.6|1090.6|1088.8|1092|1089.7|1090.6|1086.8|14
1683870000000|2023-05-12 05:40:00|1090.5|1088.7|1090.8|1089|1091.5|1089.7|1090.4|1088.6|27
1683870300000|2023-05-12 05:45:00|1090.9|1089.1|1092.9|1087.9|1092.9|1089.6|1090.8|1087.6|20
1683870600000|2023-05-12 05:50:00|1092.8|1087.8|1090.9|1089.1|1092.8|1089.4|1090.8|1086.9|30
1683870900000|2023-05-12 05:55:00|1090.8|1089|1091.5|1086.5|1091.6|1089.1|1090.4|1086.4|15
1683871200000|2023-05-12 06:00:00|1089.5|1087.7|1088.4|1083.4|1091|1087.8|1088.2|1083.2|59
1683871500000|2023-05-12 06:05:00|1088.5|1083.5|1089.3|1084.3|1089.6|1085.8|1087.3|1083.5|39
1683871800000|2023-05-12 06:10:00|1089.4|1084.4|1089.1|1084.1|1089.4|1084.4|1088.6|1083.6|44
1683872100000|2023-05-12 06:15:00|1089.3|1084.3|1089.3|1084.3|1089.5|1086.3|1087.9|1084|25
1683872400000|2023-05-12 06:20:00|1089.2|1084.2|1088.8|1083.8|1089.2|1084.2|1088.4|1083.4|36
1683872700000|2023-05-12 06:25:00|1088.9|1083.9|1088.8|1083.8|1088.9|1083.9|1088.8|1083.8|4
1683873000000|2023-05-12 06:30:00|1091.1|1086.1|1091.3|1086.3|1091.6|1086.6|1091.1|1086.1|8
1683873300000|2023-05-12 06:35:00|1091.4|1086.4|1092.7|1087.7|1092.7|1089.4|1090|1086.3|45
1683873600000|2023-05-12 06:40:00|1091|1089.2|1092.4|1087.4|1092.5|1089.2|1090.6|1086.9|33
1683873900000|2023-05-12 06:45:00|1092.3|1087.3|1091.9|1086.9|1092.6|1089.4|1090.9|1086.8|44
1683874200000|2023-05-12 06:50:00|1092|1087|1091.8|1086.8|1092.1|1087.1|1091.7|1086.7|40
1683874500000|2023-05-12 06:55:00|1091.7|1086.7|1092.4|1087.4|1092.4|1087.4|1091.5|1086.5|30
1683874800000|2023-05-12 07:00:00|1092.5|1087.5|1092.1|1087.1|1092.8|1087.8|1092|1087|37
1683875100000|2023-05-12 07:05:00|1091.6|1086.6|1091|1086|1091.6|1086.6|1090.2|1085.2|39
1683875400000|2023-05-12 07:10:00|1091.3|1086.3|1092.2|1087.2|1092.3|1087.3|1091.3|1086.3|25
1683875700000|2023-05-12 07:15:00|1092.5|1087.5|1095.3|1090.3|1095.3|1090.3|1092.5|1087.5|29
1683876000000|2023-05-12 07:20:00|1095.6|1090.6|1095.3|1093.5|1096.8|1093.7|1095.1|1090.6|24
1683876300000|2023-05-12 07:25:00|1097.7|1092.7|1098.3|1093.3|1099.2|1094.2|1096.9|1091.9|62
1683876600000|2023-05-12 07:30:00|1098.4|1093.4|1099.2|1094.2|1099.9|1094.9|1097.2|1092.2|183
1683876900000|2023-05-12 07:35:00|1099.4|1094.4|1100.8|1095.8|1101.5|1096.5|1098.4|1093.4|192
1683877200000|2023-05-12 07:40:00|1100.9|1095.9|1100.7|1095.7|1101.1|1096.1|1100.2|1095.2|164
1683877500000|2023-05-12 07:45:00|1100.6|1095.6|1099.7|1094.7|1101.1|1096.1|1099.4|1094.4|147
1683877800000|2023-05-12 07:50:00|1099.8|1094.8|1099.8|1094.8|1100.4|1095.4|1099.4|1094.4|59
1683878100000|2023-05-12 07:55:00|1099.7|1094.7|1097.8|1092.8|1099.7|1094.7|1097.4|1092.4|63
1683878400000|2023-05-12 08:00:00|1097.7|1092.7|1098.4|1093.4|1099.5|1094.5|1097.1|1092.1|105
1683878700000|2023-05-12 08:05:00|1098.2|1093.2|1100|1095|1100.5|1095.5|1097.6|1092.6|43
1683879000000|2023-05-12 08:10:00|1100.1|1095.1|1101.2|1096.2|1103.2|1098.2|1100.1|1095.1|49
1683879300000|2023-05-12 08:15:00|1101.1|1096.1|1101.1|1096.1|1103.3|1098.3|1100.5|1095.5|56
1683879600000|2023-05-12 08:20:00|1101|1096|1102.2|1097.2|1102.8|1098.7|1100.4|1095.9|50
1683879900000|2023-05-12 08:25:00|1102.1|1097.1|1101.3|1096.3|1102.9|1097.9|1100.8|1095.8|43
1683880200000|2023-05-12 08:30:00|1101.2|1096.2|1104|1099|1104.1|1099.1|1101.2|1096.2|34
1683880500000|2023-05-12 08:35:00|1103.8|1098.8|1104.4|1099.4|1104.5|1099.5|1102.3|1097.3|37
1683880800000|2023-05-12 08:40:00|1104.6|1099.6|1104.9|1099.9|1106.5|1101.5|1104.6|1099.6|56
1683881100000|2023-05-12 08:45:00|1104.8|1099.8|1102.9|1097.9|1106.1|1101.1|1102.6|1097.6|73
1683881400000|2023-05-12 08:50:00|1103|1098|1099.5|1094.5|1103.1|1098.1|1099.1|1094.1|58
1683881700000|2023-05-12 08:55:00|1099.6|1094.6|1098.6|1093.6|1099.7|1094.7|1097.5|1092.5|48
1683882000000|2023-05-12 09:00:00|1098.7|1093.7|1099.5|1094.5|1099.6|1094.6|1098.2|1093.2|29
1683882300000|2023-05-12 09:05:00|1099.4|1094.4|1098.2|1093.2|1099.5|1094.5|1098.1|1093.1|20
1683882600000|2023-05-12 09:10:00|1098.3|1093.3|1097.8|1092.8|1098.3|1093.3|1097.7|1092.7|7
1683882900000|2023-05-12 09:15:00|1097.6|1092.6|1095.7|1090.7|1097.6|1092.6|1095.2|1090.2|35
1683883200000|2023-05-12 09:20:00|1095.4|1090.4|1092.1|1087.1|1095.4|1090.4|1091.9|1086.9|35
1683883500000|2023-05-12 09:25:00|1092.2|1087.2|1093.4|1088.4|1093.5|1088.5|1092.1|1087.1|36
1683883800000|2023-05-12 09:30:00|1093.3|1088.3|1090.6|1085.6|1093.3|1088.3|1090.6|1085.6|29
1683884100000|2023-05-12 09:35:00|1090.5|1085.5|1089.2|1084.2|1090.6|1085.6|1088.7|1083.7|53
1683884400000|2023-05-12 09:40:00|1089.3|1084.3|1082.5|1077.5|1089.5|1084.5|1082|1077|71
1683884700000|2023-05-12 09:45:00|1082.4|1077.4|1085.6|1080.6|1085.9|1080.9|1081.2|1076.2|98
1683885000000|2023-05-12 09:50:00|1085.5|1080.5|1085|1080|1085.5|1081.7|1083.1|1079.3|35
1683885300000|2023-05-12 09:55:00|1084.9|1079.9|1084.6|1079.6|1085.3|1080.3|1084.3|1079.3|50
1683885600000|2023-05-12 10:00:00|1084.7|1079.7|1086.8|1081.8|1087.3|1082.3|1084.3|1079.3|54
1683885900000|2023-05-12 10:05:00|1086.5|1081.5|1086.4|1081.4|1086.6|1081.6|1085.4|1080.4|36
1683886200000|2023-05-12 10:10:00|1086.5|1081.5|1084.3|1079.3|1086.6|1082|1083.7|1079.3|32
1683886500000|2023-05-12 10:15:00|1084.2|1079.2|1087.3|1082.3|1087.3|1082.3|1084|1079|55
1683886800000|2023-05-12 10:20:00|1087.7|1082.7|1086.8|1081.8|1087.7|1082.7|1086.4|1081.4|35
1683887100000|2023-05-12 10:25:00|1086.9|1081.9|1086.8|1081.8|1087.3|1082.3|1086.1|1081.1|44
1683887400000|2023-05-12 10:30:00|1086.7|1081.7|1087.5|1082.5|1088.5|1083.5|1085.4|1080.4|48
1683887700000|2023-05-12 10:35:00|1087.6|1082.6|1088.3|1083.3|1088.3|1083.3|1086.1|1081.1|30
1683888000000|2023-05-12 10:40:00|1088.2|1083.2|1089.8|1084.8|1090|1085|1087.7|1082.7|38
1683888300000|2023-05-12 10:45:00|1089.7|1084.7|1090.5|1085.5|1091|1086|1089.3|1084.3|39
1683888600000|2023-05-12 10:50:00|1090.4|1085.4|1088.7|1083.7|1090.6|1085.6|1088.7|1083.7|32
1683888900000|2023-05-12 10:55:00|1088.6|1083.6|1087|1082|1088.8|1083.8|1087|1082|34
1683889200000|2023-05-12 11:00:00|1086.9|1081.9|1086.2|1081.2|1087.1|1082.1|1086.1|1081.1|34
1683889500000|2023-05-12 11:05:00|1086.1|1081.1|1086|1081|1086.4|1081.4|1085.9|1080.9|24
1683889800000|2023-05-12 11:10:00|1085.9|1080.9|1086.9|1081.9|1087|1082|1085.9|1080.9|23
1683890100000|2023-05-12 11:15:00|1086.8|1081.8|1085.9|1080.9|1086.8|1081.8|1085.9|1080.9|17
1683890400000|2023-05-12 11:20:00|1085.8|1080.8|1085.3|1080.3|1085.8|1080.8|1085.3|1080.3|23
1683890700000|2023-05-12 11:25:00|1085.2|1080.2|1084.7|1079.7|1085.2|1080.2|1084.5|1079.5|20
1683891000000|2023-05-12 11:30:00|1084.6|1079.6|1085.1|1080.1|1085.2|1081.1|1082.8|1079.5|35
1683891300000|2023-05-12 11:35:00|1084.9|1079.9|1085|1080|1085.3|1080.3|1084.9|1079.9|11
1683892800000|2023-05-12 12:00:00|1086.9|1081.9|1086|1081|1086.9|1081.9|1084.7|1079.7|31
1683893100000|2023-05-12 12:05:00|1085.9|1080.9|1088|1083|1088.5|1083.5|1085.3|1080.3|61
1683893400000|2023-05-12 12:10:00|1088.1|1083.1|1085.9|1080.9|1088.1|1083.1|1085.8|1080.8|75
1683893700000|2023-05-12 12:15:00|1085.8|1080.8|1085.7|1080.7|1086.2|1081.2|1084.7|1079.7|112
1683894000000|2023-05-12 12:20:00|1085.9|1080.9|1087.9|1082.9|1088.1|1083.1|1083.3|1078.3|138
1683894300000|2023-05-12 12:25:00|1087.7|1082.7|1091.3|1086.3|1091.3|1086.3|1086.9|1081.9|88
1683894600000|2023-05-12 12:30:00|1091.4|1086.4|1092.4|1087.4|1093.4|1088.4|1091.4|1086.4|71
1683894900000|2023-05-12 12:35:00|1092.2|1087.2|1089.9|1084.9|1092.2|1087.2|1089.1|1084.1|81
1683895200000|2023-05-12 12:40:00|1090.2|1085.2|1090.1|1085.1|1091.2|1086.2|1089.5|1084.5|88
1683895500000|2023-05-12 12:45:00|1090.3|1085.3|1090|1085|1090.4|1085.4|1088.1|1083.1|88
1683895800000|2023-05-12 12:50:00|1090.4|1085.4|1088.5|1083.5|1090.8|1085.8|1088|1083|85
1683896100000|2023-05-12 12:55:00|1088.4|1083.4|1086.6|1081.6|1089.2|1084.2|1086.5|1081.5|68
1683896400000|2023-05-12 13:00:00|1086.5|1081.5|1085.3|1080.3|1086.9|1081.9|1082.9|1077.9|210
1683896700000|2023-05-12 13:05:00|1085.4|1080.4|1085.5|1080.5|1089.5|1084.5|1084.4|1079.4|178
1683897000000|2023-05-12 13:10:00|1085.6|1080.6|1087.3|1082.3|1087.3|1082.3|1084.8|1079.8|109
1683897300000|2023-05-12 13:15:00|1087.4|1082.4|1085.7|1080.7|1088.8|1083.8|1084.2|1080.4|101
1683897600000|2023-05-12 13:20:00|1086.1|1081.1|1083.6|1078.6|1086.4|1081.4|1083.5|1078.5|58
1683897900000|2023-05-12 13:25:00|1083.7|1078.7|1084.7|1079.7|1085|1080|1083.7|1078.7|27
1683898200000|2023-05-12 13:30:00|1084.6|1079.6|1083.5|1081.7|1085.5|1081.8|1080.2|1077.1|94
1683898500000|2023-05-12 13:35:00|1085.3|1080.3|1084.5|1079.5|1086.3|1081.3|1084.4|1079.4|71
1683898800000|2023-05-12 13:40:00|1084.4|1079.4|1083.5|1081.7|1086.3|1082.1|1083.5|1078.7|86
1683899100000|2023-05-12 13:45:00|1083.4|1081.6|1083.9|1082.1|1085.9|1082.3|1083|1079.4|117
1683899400000|2023-05-12 13:50:00|1083.8|1082|1083.6|1078.6|1085.4|1082.2|1082.4|1078|102
1683899700000|2023-05-12 13:55:00|1083.7|1078.7|1084.5|1079.5|1086.5|1081.9|1083.6|1078.6|83
1683900000000|2023-05-12 14:00:00|1084.3|1079.3|1082.6|1077.6|1084.7|1080.8|1081.1|1077.1|213
1683900300000|2023-05-12 14:05:00|1082.7|1077.7|1081.8|1076.8|1082.9|1079.9|1078.7|1074.6|139
1683900600000|2023-05-12 14:10:00|1081.7|1076.7|1080.2|1075.2|1081.7|1078|1079|1075.1|109
1683900900000|2023-05-12 14:15:00|1080.1|1075.1|1076.6|1074.8|1080.1|1076.1|1075.5|1072.5|153
1683901200000|2023-05-12 14:20:00|1076.7|1074.9|1075.8|1070.8|1078|1075|1074|1070.4|89
1683901500000|2023-05-12 14:25:00|1075.9|1070.9|1076.2|1071.2|1079.3|1074.8|1075.5|1070.5|80
1683901800000|2023-05-12 14:30:00|1076|1071|1073|1068|1076.2|1071.2|1072.8|1067.8|172
1683902100000|2023-05-12 14:35:00|1073.2|1068.2|1070.5|1068.7|1073.5|1069.1|1070.5|1066.5|167
1683902400000|2023-05-12 14:40:00|1070.8|1069|1070.6|1068.8|1072.1|1070|1070.5|1066.6|264
1683902700000|2023-05-12 14:45:00|1072|1067|1071.3|1069.5|1073.6|1069.9|1069.1|1064.8|249
1683903000000|2023-05-12 14:50:00|1071.9|1066.9|1072.1|1067.1|1073.1|1069.7|1070.6|1066|194
1683903300000|2023-05-12 14:55:00|1071|1066|1072.6|1067.6|1072.6|1070.2|1070.5|1066|224
1683903600000|2023-05-12 15:00:00|1071.3|1069.5|1071.5|1069.7|1072.9|1070.1|1071.3|1067.3|234
1683903900000|2023-05-12 15:05:00|1071.7|1069.9|1072.5|1067.5|1073.5|1070.3|1071.2|1066.2|190
1683904200000|2023-05-12 15:10:00|1072.8|1067.8|1072.8|1067.8|1073.2|1070.2|1071.6|1067.3|130
1683904500000|2023-05-12 15:15:00|1072.7|1067.7|1072.6|1067.6|1073|1068|1071.9|1066.9|152
1683904800000|2023-05-12 15:20:00|1072.5|1067.5|1071.4|1066.4|1072.6|1067.6|1071.4|1066.4|79
1683905100000|2023-05-12 15:25:00|1071.5|1066.5|1071|1066|1071.6|1066.6|1070.3|1065.3|101
1683905400000|2023-05-12 15:30:00|1071.1|1066.1|1071.4|1066.4|1071.9|1066.9|1070.9|1065.9|127
1683905700000|2023-05-12 15:35:00|1071.1|1066.1|1070.6|1065.6|1071.5|1066.5|1070.1|1065.1|116
1683906000000|2023-05-12 15:40:00|1070.5|1065.5|1069.9|1064.9|1071.7|1066.7|1069.6|1064.6|156
1683906300000|2023-05-12 15:45:00|1069.8|1064.8|1069.7|1064.7|1070.2|1065.2|1069.5|1064.5|115
1683906600000|2023-05-12 15:50:00|1069.8|1064.8|1069.2|1064.2|1069.8|1064.8|1068.6|1063.6|121
1683906900000|2023-05-12 15:55:00|1069.4|1064.4|1069.9|1064.9|1070.3|1065.3|1069.4|1064.4|73
1683907200000|2023-05-12 16:00:00|1069.8|1064.8|1067|1062|1069.9|1064.9|1064.4|1061|121
1683907500000|2023-05-12 16:05:00|1066.9|1061.9|1066|1061|1067|1062|1065.8|1060.8|50
1683907800000|2023-05-12 16:10:00|1065.9|1060.9|1066.2|1061.2|1066.6|1061.6|1065.5|1060.5|73
1683908100000|2023-05-12 16:15:00|1066.1|1061.1|1066.3|1061.3|1067.4|1062.4|1065.9|1060.9|48
1683908400000|2023-05-12 16:20:00|1066.4|1061.4|1066.5|1061.5|1066.6|1061.6|1066.2|1061.2|30
1683908700000|2023-05-12 16:25:00|1066.6|1061.6|1064.4|1059.4|1066.7|1061.7|1064.4|1059.4|56
1683909000000|2023-05-12 16:30:00|1064.3|1059.3|1063.2|1061.4|1065|1061.4|1063|1058.9|49
1683909300000|2023-05-12 16:35:00|1063.1|1061.3|1064|1062.2|1064.1|1062.3|1063.1|1061.3|62
1683909600000|2023-05-12 16:40:00|1064.1|1062.3|1063.3|1061.5|1064.1|1062.3|1063.3|1061.5|44
1683909900000|2023-05-12 16:45:00|1063.2|1061.4|1064.2|1059.2|1064.6|1061.5|1063|1058.8|81
1683910200000|2023-05-12 16:50:00|1064.3|1059.3|1064.5|1059.5|1064.5|1059.5|1064.3|1059.3|2
1683911400000|2023-05-12 17:10:00|1063.7|1058.7|1064|1059|1064.2|1059.2|1063.7|1058.7|33
1683911700000|2023-05-12 17:15:00|1064.1|1059.1|1060.8|1059|1064.1|1059.1|1060.2|1056.7|73
1683912000000|2023-05-12 17:20:00|1060.7|1058.9|1060.8|1059|1061.3|1059.5|1060.5|1058.7|55
1683912300000|2023-05-12 17:25:00|1060.9|1059.1|1060.9|1059.1|1061.1|1059.3|1060.8|1059|39
1683912600000|2023-05-12 17:30:00|1061|1059.2|1060.5|1058.7|1061.9|1059.2|1060.2|1056.7|36
1683912900000|2023-05-12 17:35:00|1060.6|1058.8|1058.6|1056.8|1061.9|1058.8|1058.5|1056.5|57
1683913200000|2023-05-12 17:40:00|1058.5|1056.7|1058.7|1056.9|1058.8|1057|1058.5|1056.7|18
1683913500000|2023-05-12 17:45:00|1058.6|1056.8|1058.7|1056.9|1059|1057.2|1058.5|1056.7|27
1683913800000|2023-05-12 17:50:00|1058.8|1057|1059.3|1057.5|1059.4|1057.6|1058.7|1056.9|12
1683923400000|2023-05-12 20:30:00|1059.5|1054.5|1058.4|1053.4|1059.5|1054.5|1057|1052|74
1683923700000|2023-05-12 20:35:00|1057.4|1052.4|1059.4|1054.4|1059.5|1054.5|1057.4|1052.4|47
1683924000000|2023-05-12 20:40:00|1058.6|1053.6|1059.2|1054.2|1059.2|1054.2|1057.3|1052.3|23
1683924300000|2023-05-12 20:45:00|1059.1|1054.1|1058.7|1053.7|1059.1|1054.1|1057.3|1052.3|25
1683924600000|2023-05-12 20:50:00|1059.1|1054.1|1059|1054|1059.1|1054.1|1057.1|1052.1|40
1683924900000|2023-05-12 20:55:00|1058.7|1053.7|1058.1|1053.1|1059.3|1054.3|1057.4|1052.4|41
1684101600000|2023-05-14 22:00:00|1058.5|1053.5|1058.4|1053.4|1058.5|1053.5|1056.9|1051.9|52
1684101900000|2023-05-14 22:05:00|1057.2|1052.2|1058.4|1053.4|1058.6|1053.6|1057.2|1052.2|38
1684102200000|2023-05-14 22:10:00|1058.6|1053.6|1058.6|1053.6|1058.7|1053.7|1058|1053|29
1684102500000|2023-05-14 22:15:00|1058.4|1053.4|1058.9|1053.9|1059|1054|1058.1|1053.1|26
1684102800000|2023-05-14 22:20:00|1058.4|1053.4|1058.3|1053.3|1059|1054|1058.1|1053.1|12
1684106700000|2023-05-14 23:25:00|1057.9|1052.9|1058.7|1053.7|1058.7|1053.7|1057.9|1052.9|6
1684107000000|2023-05-14 23:30:00|1058.8|1053.8|1058.9|1053.9|1059|1054|1058.8|1053.8|4
1684107300000|2023-05-14 23:35:00|1059|1054|1059.2|1054.2|1059.2|1054.2|1058.9|1053.9|7
1684107600000|2023-05-14 23:40:00|1059.1|1054.1|1059.3|1054.3|1059.4|1054.4|1059.1|1054.1|5
1684107900000|2023-05-14 23:45:00|1061.9|1056.9|1062.6|1057.6|1062.6|1057.6|1061.9|1056.9|2
1684108200000|2023-05-14 23:50:00|1062.5|1057.5|1061.9|1056.9|1062.6|1057.6|1061.9|1056.9|35
1684108500000|2023-05-14 23:55:00|1061.8|1056.8|1062.5|1057.5|1062.5|1057.5|1060.9|1055.9|18
1684108800000|2023-05-15 00:00:00|1062.6|1057.6|1063.7|1058.7|1063.9|1058.9|1062.3|1057.3|52
1684109100000|2023-05-15 00:05:00|1063.8|1058.8|1064.4|1059.4|1064.6|1059.6|1063.6|1058.6|72
1684109400000|2023-05-15 00:10:00|1064.2|1059.2|1063.7|1058.7|1064.6|1060.4|1060.5|1057.3|68
1684109700000|2023-05-15 00:15:00|1063.8|1058.8|1062.4|1057.4|1063.8|1059.4|1060.7|1056.2|65
1684110000000|2023-05-15 00:20:00|1062.7|1057.7|1063.8|1058.8|1064.1|1059.2|1060.5|1056.4|64
1684110300000|2023-05-15 00:25:00|1063.9|1058.9|1065.4|1060.4|1066.4|1062.4|1063.8|1058.8|83
1684110600000|2023-05-15 00:30:00|1064.1|1059.1|1065.5|1060.5|1065.5|1060.5|1063.9|1058.9|75
1684110900000|2023-05-15 00:35:00|1065.7|1060.7|1065.8|1060.8|1066.4|1061.4|1063|1058.8|63
1684111200000|2023-05-15 00:40:00|1065.9|1060.9|1065.1|1060.1|1065.9|1060.9|1063.5|1058.5|69
1684111500000|2023-05-15 00:45:00|1065.4|1060.4|1065.3|1060.3|1066.1|1061.1|1065|1060|87
1684111800000|2023-05-15 00:50:00|1065.4|1060.4|1066|1061|1066.1|1062|1063.6|1058.6|97
1684112100000|2023-05-15 00:55:00|1064.3|1059.3|1066.5|1061.5|1067.2|1062.2|1063.8|1058.8|108
1684112400000|2023-05-15 01:00:00|1066.6|1061.6|1065.7|1060.7|1067.7|1062.7|1064.5|1059.9|151
1684112700000|2023-05-15 01:05:00|1066|1061|1066.3|1061.3|1067.2|1062.2|1064|1059|143
1684113000000|2023-05-15 01:10:00|1066.6|1061.6|1066.6|1061.6|1067.7|1062.7|1065.3|1060.3|186
1684113300000|2023-05-15 01:15:00|1066.7|1061.7|1066.7|1061.7|1067.5|1062.5|1065.2|1060.2|118
1684113600000|2023-05-15 01:20:00|1066.8|1061.8|1066.5|1061.5|1067.3|1062.3|1066.3|1061.3|135
1684113900000|2023-05-15 01:25:00|1066.7|1061.7|1066.3|1061.3|1066.9|1061.9|1065.3|1060.3|121
1684114200000|2023-05-15 01:30:00|1066.5|1061.5|1067.3|1062.3|1067.9|1062.9|1065.9|1060.9|173
1684114500000|2023-05-15 01:35:00|1067.2|1062.2|1068.2|1063.2|1068.6|1063.6|1066|1061|171
1684114800000|2023-05-15 01:40:00|1068|1063|1067.6|1062.6|1068.4|1063.4|1066|1061|180
1684115100000|2023-05-15 01:45:00|1067.2|1062.2|1066.2|1061.2|1067.5|1062.5|1064.9|1059.9|106
1684115400000|2023-05-15 01:50:00|1066.4|1061.4|1066.2|1061.2|1066.8|1061.8|1064.1|1059.1|119
1684115700000|2023-05-15 01:55:00|1066.3|1061.3|1066.5|1061.5|1066.7|1061.7|1063|1058|101
1684116000000|2023-05-15 02:00:00|1066.6|1061.6|1065.1|1060.1|1066.7|1061.7|1064.6|1059.6|57
1684116300000|2023-05-15 02:05:00|1065|1060|1064.4|1059.4|1065.2|1060.2|1064.2|1059.2|68
1684116600000|2023-05-15 02:10:00|1064.3|1059.3|1065|1060|1065.5|1060.5|1064.1|1059.1|108
1684116900000|2023-05-15 02:15:00|1064.7|1059.7|1065|1060|1065.5|1060.5|1064.1|1059.1|71
1684117200000|2023-05-15 02:20:00|1064.7|1059.7|1063.1|1058.1|1065|1060|1063.1|1058.1|70
1684117500000|2023-05-15 02:25:00|1063.4|1058.4|1062.8|1057.8|1063.5|1058.5|1062.7|1057.7|47
1684117800000|2023-05-15 02:30:00|1062.7|1057.7|1063.3|1058.3|1063.9|1058.9|1062|1057|91
1684118100000|2023-05-15 02:35:00|1063.4|1058.4|1063|1058|1063.8|1058.8|1062.8|1057.8|51
1684118400000|2023-05-15 02:40:00|1063.3|1058.3|1061.9|1056.9|1063.3|1058.3|1060.8|1055.8|38
1684118700000|2023-05-15 02:45:00|1061.7|1056.7|1061.7|1056.7|1062.4|1057.4|1061.2|1056.2|63
1684119000000|2023-05-15 02:50:00|1061.6|1056.6|1062.2|1057.2|1063|1058|1061.1|1056.1|72
1684119300000|2023-05-15 02:55:00|1062.5|1057.5|1062.5|1057.5|1062.6|1057.6|1061.4|1056.4|57
1684119600000|2023-05-15 03:00:00|1062.1|1057.1|1061.7|1056.7|1062.5|1057.5|1061.5|1056.5|50
1684119900000|2023-05-15 03:05:00|1062|1057|1062.6|1057.6|1062.6|1057.6|1061.4|1056.4|87
1684120200000|2023-05-15 03:10:00|1062.2|1057.2|1062.7|1057.7|1062.7|1057.7|1061.8|1056.8|47
1684120500000|2023-05-15 03:15:00|1062.5|1057.5|1061.7|1056.7|1062.8|1057.8|1061.7|1056.7|49
1684120800000|2023-05-15 03:20:00|1062.1|1057.1|1062|1057|1062.4|1057.4|1061.2|1056.2|27
1684121100000|2023-05-15 03:25:00|1062.5|1057.5|1063|1058|1063.1|1058.1|1061.7|1056.7|43
1684121400000|2023-05-15 03:30:00|1062.6|1057.6|1062.9|1057.9|1063.4|1058.4|1062.4|1057.4|31
1684121700000|2023-05-15 03:35:00|1062.6|1057.6|1062.2|1057.2|1062.7|1057.7|1061.5|1056.5|38
1684122000000|2023-05-15 03:40:00|1061.6|1056.6|1062.7|1057.7|1062.8|1057.8|1061.6|1056.6|35
1684122300000|2023-05-15 03:45:00|1062.3|1057.3|1062.6|1057.6|1062.8|1057.8|1061.7|1056.7|58
1684122600000|2023-05-15 03:50:00|1062.2|1057.2|1063.2|1058.2|1063.2|1058.2|1061.9|1056.9|43
1684122900000|2023-05-15 03:55:00|1063.3|1058.3|1063.1|1058.1|1063.5|1058.5|1062.5|1057.5|60
1684123200000|2023-05-15 04:00:00|1062.9|1057.9|1063.5|1058.5|1063.5|1058.5|1062.6|1057.6|29
1684123500000|2023-05-15 04:05:00|1063.7|1058.7|1064|1059|1064|1059|1063.1|1058.1|31
1684123800000|2023-05-15 04:10:00|1063.9|1058.9|1062.8|1057.8|1063.9|1058.9|1062.8|1057.8|32
1684124100000|2023-05-15 04:15:00|1063.1|1058.1|1063.6|1058.6|1063.7|1058.7|1062.9|1057.9|41
1684124400000|2023-05-15 04:20:00|1063.7|1058.7|1063.9|1058.9|1063.9|1058.9|1063.1|1058.1|31
1684124700000|2023-05-15 04:25:00|1064.1|1059.1|1064.5|1059.5|1064.9|1059.9|1063.6|1058.6|56
1684125000000|2023-05-15 04:30:00|1064.8|1059.8|1065.3|1060.3|1065.5|1060.5|1064.3|1059.3|56
1684125300000|2023-05-15 04:35:00|1064.8|1059.8|1064.3|1059.3|1065.4|1060.4|1063.7|1058.7|48
1684125600000|2023-05-15 04:40:00|1064|1059|1063.5|1058.5|1064.5|1059.5|1063|1058|33
1684125900000|2023-05-15 04:45:00|1063.1|1058.1|1063.3|1058.3|1063.5|1058.5|1062.4|1057.4|33
1684126200000|2023-05-15 04:50:00|1062.9|1057.9|1063|1058|1063.3|1058.3|1062.3|1057.3|33
1684126500000|2023-05-15 04:55:00|1062.7|1057.7|1063.7|1058.7|1063.9|1058.9|1062.1|1057.1|42
1684126800000|2023-05-15 05:00:00|1063.9|1058.9|1064|1059|1064|1059|1062.9|1057.9|68
1684127100000|2023-05-15 05:05:00|1064.2|1059.2|1064.6|1059.6|1064.7|1059.7|1063.7|1058.7|42
1684127400000|2023-05-15 05:10:00|1064.5|1059.5|1065.4|1060.4|1065.4|1060.4|1064.5|1059.5|50
1684127700000|2023-05-15 05:15:00|1065.2|1060.2|1066.3|1061.3|1066.5|1061.5|1065.2|1060.2|45
1684128000000|2023-05-15 05:20:00|1066.4|1061.4|1067.4|1062.4|1067.6|1062.6|1066.1|1061.1|89
1684128300000|2023-05-15 05:25:00|1067.5|1062.5|1067|1062|1067.8|1062.8|1066.9|1061.9|82
1684128600000|2023-05-15 05:30:00|1067.3|1062.3|1067.7|1062.7|1068.9|1063.9|1067|1062|174
1684128900000|2023-05-15 05:35:00|1067.6|1062.6|1065.8|1060.8|1067.6|1062.6|1064.7|1059.7|102
1684129200000|2023-05-15 05:40:00|1065.7|1060.7|1066|1061|1066.1|1061.1|1064.9|1059.9|79
1684129500000|2023-05-15 05:45:00|1065.9|1060.9|1065.9|1060.9|1066.7|1061.7|1065.4|1060.4|93
1684129800000|2023-05-15 05:50:00|1065.7|1060.7|1065.7|1060.7|1066.2|1061.2|1064.8|1059.8|61
1684130100000|2023-05-15 05:55:00|1065.8|1060.8|1066.8|1061.8|1067.5|1062.5|1065.8|1060.8|100
1684130400000|2023-05-15 06:00:00|1067.1|1062.1|1063.6|1058.6|1067.2|1062.2|1063.3|1058.3|157
1684130700000|2023-05-15 06:05:00|1063.5|1058.5|1064.6|1059.6|1065.2|1060.2|1063.4|1058.4|112
1684131000000|2023-05-15 06:10:00|1064.8|1059.8|1066.5|1061.5|1066.5|1061.5|1064.2|1059.2|107
1684131300000|2023-05-15 06:15:00|1066.4|1061.4|1065.7|1060.7|1067.1|1062.1|1065.4|1060.4|75
1684131600000|2023-05-15 06:20:00|1065.8|1060.8|1066.4|1061.4|1066.6|1061.6|1065.4|1060.4|89
1684131900000|2023-05-15 06:25:00|1066.5|1061.5|1066.4|1061.4|1067.3|1062.3|1066.3|1061.3|67
1684132200000|2023-05-15 06:30:00|1066.6|1061.6|1067.4|1062.4|1068.1|1063.1|1066.4|1061.4|150
1684132500000|2023-05-15 06:35:00|1067.6|1062.6|1065.5|1060.5|1068.4|1063.4|1063.9|1058.9|65
1684132800000|2023-05-15 06:40:00|1065.6|1060.6|1067.5|1062.5|1067.7|1062.7|1065.6|1060.6|44
1684133100000|2023-05-15 06:45:00|1067.4|1062.4|1067.6|1062.6|1067.6|1062.6|1066.6|1061.6|58
1684133400000|2023-05-15 06:50:00|1067.3|1062.3|1067.3|1062.3|1067.8|1062.8|1067.2|1062.2|72
1684133700000|2023-05-15 06:55:00|1067.1|1062.1|1066.6|1061.6|1067.6|1062.6|1066.6|1061.6|20
1684134000000|2023-05-15 07:00:00|1066.3|1061.3|1066.8|1061.8|1067.3|1062.3|1065.8|1060.8|97
1684134300000|2023-05-15 07:05:00|1066.9|1061.9|1065.8|1060.8|1067.5|1062.5|1065.4|1060.4|73
1684134600000|2023-05-15 07:10:00|1065.9|1060.9|1067.3|1062.3|1067.3|1062.3|1064.8|1059.8|62
1684134900000|2023-05-15 07:15:00|1066.9|1061.9|1067.3|1062.3|1067.7|1062.7|1066.7|1061.7|66
1684135200000|2023-05-15 07:20:00|1067.5|1062.5|1067.6|1062.6|1068.6|1064.3|1066.1|1062.2|48
1684135500000|2023-05-15 07:25:00|1067.5|1062.5|1067.2|1062.2|1068.2|1063.2|1066.6|1061.6|53
1684135800000|2023-05-15 07:30:00|1067.1|1062.1|1068.2|1063.2|1069.1|1064.1|1066.7|1061.7|43
1684136100000|2023-05-15 07:35:00|1068.3|1063.3|1069.9|1064.9|1069.9|1064.9|1067.8|1062.8|35
1684136400000|2023-05-15 07:40:00|1069.8|1064.8|1070.1|1065.1|1070.1|1065.1|1068.6|1063.6|43
1684136700000|2023-05-15 07:45:00|1069.8|1064.8|1068.8|1063.8|1069.8|1064.8|1067.5|1062.5|25
1684137000000|2023-05-15 07:50:00|1068.9|1063.9|1069.9|1064.9|1069.9|1064.9|1068.4|1063.4|28
1684137300000|2023-05-15 07:55:00|1069.5|1064.5|1071.4|1066.4|1071.4|1067.6|1068.5|1064.5|39
1684137600000|2023-05-15 08:00:00|1071.3|1066.3|1069.6|1064.6|1071.4|1066.9|1068.6|1064.6|32
1684137900000|2023-05-15 08:05:00|1069.7|1064.7|1069.8|1064.8|1071.2|1066.2|1069.6|1064.6|48
1684138200000|2023-05-15 08:10:00|1069.7|1064.7|1072.6|1067.6|1072.9|1067.9|1069.5|1064.5|63
1684138500000|2023-05-15 08:15:00|1072.8|1067.8|1068.9|1067.1|1073|1068.2|1068.7|1066.9|47
1684138800000|2023-05-15 08:20:00|1068.8|1067|1068.1|1063.1|1070.2|1067|1066.7|1063|48
1684139100000|2023-05-15 08:25:00|1068.2|1063.2|1070.2|1065.2|1070.4|1065.4|1066.6|1062.9|34
1684139400000|2023-05-15 08:30:00|1070.4|1065.4|1072.1|1067.1|1072.2|1067.2|1070.4|1065.4|77
1684139700000|2023-05-15 08:35:00|1072|1067|1069.9|1064.9|1072|1067|1069.3|1064.3|76
1684140000000|2023-05-15 08:40:00|1069.8|1064.8|1067.4|1062.4|1069.8|1064.8|1067|1062|53
1684140300000|2023-05-15 08:45:00|1067.5|1062.5|1063.4|1061.6|1068.6|1063.6|1063.4|1059.1|71
1684140600000|2023-05-15 08:50:00|1065.8|1060.8|1062.9|1061.1|1066.1|1062|1062.6|1058.3|57
1684140900000|2023-05-15 08:55:00|1062.7|1060.9|1064.3|1062.5|1066.4|1062.5|1062.7|1059.6|84
1684141200000|2023-05-15 09:00:00|1066.6|1061.6|1064.7|1059.7|1066.6|1062.5|1062.6|1059.4|66
1684141500000|2023-05-15 09:05:00|1065.1|1060.1|1064.7|1059.7|1065.4|1061.3|1062.9|1058.9|109
1684141800000|2023-05-15 09:10:00|1064.5|1059.5|1064.2|1059.2|1065.2|1060.2|1063.9|1058.9|53
1684142100000|2023-05-15 09:15:00|1064|1059|1064.7|1059.7|1065.8|1060.8|1064|1059|52
1684142400000|2023-05-15 09:20:00|1064.8|1059.8|1064.1|1059.1|1065|1060|1064.1|1059.1|54
1684142700000|2023-05-15 09:25:00|1064|1059|1063.4|1058.4|1064.4|1059.4|1063.4|1058.4|51
1684143000000|2023-05-15 09:30:00|1063.6|1058.6|1063.9|1058.9|1064|1059|1063.1|1058.1|81
1684143300000|2023-05-15 09:35:00|1064|1059|1062.6|1057.6|1064.1|1059.1|1062.2|1057.2|70
1684143600000|2023-05-15 09:40:00|1062.5|1057.5|1062.4|1057.4|1062.7|1057.7|1061.9|1056.9|65
1684143900000|2023-05-15 09:45:00|1062.3|1057.3|1063.2|1058.2|1063.4|1058.4|1062|1057|55
1684144200000|2023-05-15 09:50:00|1063.1|1058.1|1063.7|1058.7|1063.9|1058.9|1062.5|1057.5|42
1684144500000|2023-05-15 09:55:00|1063.6|1058.6|1065.6|1060.6|1066|1061|1063.2|1058.2|77
1684144800000|2023-05-15 10:00:00|1065.8|1060.8|1066.1|1061.1|1067.1|1062.1|1065.5|1060.5|51
1684145100000|2023-05-15 10:05:00|1066.2|1061.2|1065.7|1060.7|1066.2|1061.2|1064.5|1059.5|34
1684145400000|2023-05-15 10:10:00|1065.9|1060.9|1066.5|1061.5|1066.7|1061.7|1065.2|1060.2|43
1684145700000|2023-05-15 10:15:00|1066.4|1061.4|1066.5|1061.5|1066.6|1061.6|1065.9|1060.9|53
1684146000000|2023-05-15 10:20:00|1066|1061|1065.6|1060.6|1066.5|1061.5|1065.1|1060.1|66
1684146300000|2023-05-15 10:25:00|1065.4|1060.4|1065.4|1060.4|1065.5|1060.5|1064.6|1059.6|27
1684146600000|2023-05-15 10:30:00|1065.3|1060.3|1066.3|1061.3|1067.4|1062.4|1065.3|1060.3|41
1684146900000|2023-05-15 10:35:00|1066.6|1061.6|1067.8|1062.8|1067.8|1062.8|1066.1|1061.1|43
1684147200000|2023-05-15 10:40:00|1067.5|1062.5|1067.2|1062.2|1067.5|1062.5|1066.6|1061.6|35
1684147500000|2023-05-15 10:45:00|1066.7|1061.7|1066|1061|1067.5|1062.5|1065.8|1060.8|40
1684147800000|2023-05-15 10:50:00|1066.3|1061.3|1065.8|1060.8|1066.3|1061.3|1065.2|1060.2|36
1684148100000|2023-05-15 10:55:00|1065.7|1060.7|1064.8|1059.8|1066.1|1061.1|1064.4|1059.4|99
1684148400000|2023-05-15 11:00:00|1064.7|1059.7|1063.5|1058.5|1064.8|1059.8|1061.8|1056.8|106
1684148700000|2023-05-15 11:05:00|1063.4|1058.4|1063.5|1058.5|1064.2|1059.2|1063.2|1058.2|107
1684149000000|2023-05-15 11:10:00|1063.2|1058.2|1064|1059|1064.1|1059.1|1063.2|1058.2|44
1684149300000|2023-05-15 11:15:00|1064.1|1059.1|1068.9|1063.9|1068.9|1063.9|1063.8|1058.8|67
1684149600000|2023-05-15 11:20:00|1068.8|1063.8|1069.1|1064.1|1070.1|1065.1|1068.5|1063.5|74
1684149900000|2023-05-15 11:25:00|1069.2|1064.2|1069.4|1064.4|1069.9|1064.9|1068.5|1063.5|25
1684150200000|2023-05-15 11:30:00|1069.7|1064.7|1069.3|1064.3|1070.2|1065.2|1068.1|1063.1|87
1684150500000|2023-05-15 11:35:00|1069.2|1064.2|1068.7|1063.7|1069.6|1064.6|1068.4|1063.4|73
1684150800000|2023-05-15 11:40:00|1068.4|1063.4|1069.7|1064.7|1069.9|1064.9|1068.1|1063.1|84
1684151100000|2023-05-15 11:45:00|1069.3|1064.3|1070.4|1065.4|1070.5|1065.5|1069.3|1064.3|93
1684151400000|2023-05-15 11:50:00|1070|1065|1069|1064|1070.5|1065.5|1069|1064|78
1684151700000|2023-05-15 11:55:00|1069.4|1064.4|1069.5|1064.5|1069.6|1064.6|1067.3|1062.3|161
1684152000000|2023-05-15 12:00:00|1069.4|1064.4|1072.6|1067.6|1073.3|1068.3|1068.2|1063.2|169
1684152300000|2023-05-15 12:05:00|1072|1067|1073.4|1068.4|1074.6|1069.6|1072|1067|138
1684152600000|2023-05-15 12:10:00|1073.3|1068.3|1072.7|1067.7|1073.7|1068.7|1072.3|1067.3|57
1684152900000|2023-05-15 12:15:00|1072.2|1067.2|1068.5|1063.5|1072.5|1067.5|1067.6|1062.6|88
1684153200000|2023-05-15 12:20:00|1068|1063|1067.1|1062.1|1068.6|1063.6|1066.3|1061.3|227
1684153500000|2023-05-15 12:25:00|1066.8|1061.8|1067.1|1062.1|1067.7|1062.7|1065.2|1060.2|140
1684153800000|2023-05-15 12:30:00|1067.5|1062.5|1067.5|1062.5|1070.5|1065.5|1066.3|1061.3|293
1684154100000|2023-05-15 12:35:00|1067.2|1062.2|1065.8|1060.8|1068.5|1063.5|1065.4|1060.4|124
1684154400000|2023-05-15 12:40:00|1066.1|1061.1|1065.3|1060.3|1066.6|1061.6|1064.6|1059.6|182
1684154700000|2023-05-15 12:45:00|1065.4|1060.4|1068|1063|1069.2|1064.2|1062.7|1057.7|205
1684155000000|2023-05-15 12:50:00|1067.9|1062.9|1066|1061|1067.9|1062.9|1065.1|1060.1|131
1684155300000|2023-05-15 12:55:00|1066.2|1061.2|1066.1|1061.1|1066.6|1061.6|1064.9|1059.9|116
1684155600000|2023-05-15 13:00:00|1065.8|1060.8|1063.4|1058.4|1066.3|1061.3|1063.2|1058.2|169
1684155900000|2023-05-15 13:05:00|1063.5|1058.5|1063.1|1058.1|1064.5|1059.5|1062.3|1057.3|135
1684156200000|2023-05-15 13:10:00|1063|1058|1062.3|1057.3|1063.1|1058.1|1061.4|1056.4|101
1684156500000|2023-05-15 13:15:00|1062.2|1057.2|1062.5|1057.5|1062.9|1057.9|1061.3|1056.3|80
1684156800000|2023-05-15 13:20:00|1062.4|1057.4|1063.3|1058.3|1063.5|1058.5|1062|1057|88
1684157100000|2023-05-15 13:25:00|1063.2|1058.2|1063.8|1058.8|1064.4|1059.4|1062.8|1057.8|89
1684157400000|2023-05-15 13:30:00|1063.6|1058.6|1063.3|1058.3|1064.4|1059.4|1062.5|1057.5|153
1684157700000|2023-05-15 13:35:00|1063|1058|1064.2|1059.2|1064.8|1059.8|1062.8|1057.8|141
1684158000000|2023-05-15 13:40:00|1064.3|1059.3|1066.9|1061.9|1068.6|1063.6|1064.2|1059.2|188
1684158300000|2023-05-15 13:45:00|1066.8|1061.8|1069.6|1064.6|1069.9|1064.9|1066.8|1061.8|183
1684158600000|2023-05-15 13:50:00|1069.7|1064.7|1070.1|1065.1|1070.4|1065.4|1068.6|1063.6|148
1684158900000|2023-05-15 13:55:00|1070.4|1065.4|1068.1|1063.1|1071.9|1066.9|1067.9|1062.9|121
1684159200000|2023-05-15 14:00:00|1068|1063|1067.1|1062.1|1069.1|1064.1|1066|1061|144
1684159500000|2023-05-15 14:05:00|1067.2|1062.2|1069.1|1064.1|1069.9|1064.9|1067.1|1062.1|227
1684159800000|2023-05-15 14:10:00|1069.2|1064.2|1068|1063|1069.5|1064.5|1067.6|1062.6|141
1684160100000|2023-05-15 14:15:00|1068.2|1063.2|1067.1|1062.1|1068.8|1063.8|1067|1062|76
1684160400000|2023-05-15 14:20:00|1066.8|1061.8|1066.1|1061.1|1067.3|1062.3|1065.9|1060.9|87
1684160700000|2023-05-15 14:25:00|1065.9|1060.9|1066.3|1061.3|1067.8|1062.8|1065.8|1060.8|128
1684161000000|2023-05-15 14:30:00|1066.6|1061.6|1068|1063|1068.4|1063.4|1066.1|1061.1|85
1684161300000|2023-05-15 14:35:00|1067.9|1062.9|1066.4|1061.4|1067.9|1062.9|1065.7|1060.7|95
1684161600000|2023-05-15 14:40:00|1066.3|1061.3|1067.2|1062.2|1067.5|1062.5|1065.9|1060.9|65
1684161900000|2023-05-15 14:45:00|1067|1062|1067.7|1062.7|1068.1|1063.1|1066.3|1061.3|87
1684162200000|2023-05-15 14:50:00|1067.5|1062.5|1067.9|1062.9|1068.1|1063.1|1066.8|1061.8|86
1684162500000|2023-05-15 14:55:00|1068|1063|1068.1|1063.1|1068.6|1063.6|1067.3|1062.3|87
1684162800000|2023-05-15 15:00:00|1068.3|1063.3|1069.2|1064.2|1069.2|1064.2|1067.4|1062.4|90
1684163100000|2023-05-15 15:05:00|1068.7|1063.7|1070.2|1065.2|1070.5|1065.5|1068.7|1063.7|98
1684163400000|2023-05-15 15:10:00|1070.3|1065.3|1068.5|1063.5|1070.7|1065.7|1068.2|1063.2|104
1684163700000|2023-05-15 15:15:00|1068.9|1063.9|1071.5|1066.5|1071.5|1066.5|1068.5|1063.5|84
1684164000000|2023-05-15 15:20:00|1071.6|1066.6|1071.5|1066.5|1072.6|1067.6|1070.3|1065.3|67
1684164300000|2023-05-15 15:25:00|1071.6|1066.6|1072.1|1067.1|1072.3|1067.3|1071.3|1066.3|52
1684164600000|2023-05-15 15:30:00|1071.6|1066.6|1071|1066|1073|1068|1071|1066|80
1684164900000|2023-05-15 15:35:00|1071.7|1066.7|1071.3|1066.3|1072.5|1067.5|1071|1066|84
1684165200000|2023-05-15 15:40:00|1071.2|1066.2|1070.5|1065.5|1071.5|1066.5|1069.6|1064.6|64
1684165500000|2023-05-15 15:45:00|1070.6|1065.6|1071.4|1066.4|1071.6|1066.6|1070.3|1065.3|61
1684165800000|2023-05-15 15:50:00|1071.1|1066.1|1072.5|1067.5|1072.8|1067.8|1071|1066|98
1684166100000|2023-05-15 15:55:00|1072.4|1067.4|1073.7|1068.7|1074.1|1069.1|1071.9|1066.9|93
1684166400000|2023-05-15 16:00:00|1074|1069|1074|1069|1074.5|1069.5|1072.9|1067.9|91
1684166700000|2023-05-15 16:05:00|1074.2|1069.2|1074.5|1069.5|1074.9|1069.9|1073.8|1068.8|89
1684167000000|2023-05-15 16:10:00|1074.2|1069.2|1075.1|1070.1|1075.6|1070.6|1074.2|1069.2|66
1684167300000|2023-05-15 16:15:00|1074.8|1069.8|1076.4|1071.4|1076.5|1071.5|1074.8|1069.8|94
1684167600000|2023-05-15 16:20:00|1076.6|1071.6|1075.1|1070.1|1076.6|1072.7|1074.5|1069.5|88
1684167900000|2023-05-15 16:25:00|1074.8|1069.8|1077|1072|1077.3|1072.3|1074.8|1069.8|75
1684168200000|2023-05-15 16:30:00|1076.7|1071.7|1075.9|1070.9|1076.9|1071.9|1075.5|1070.5|113
1684168500000|2023-05-15 16:35:00|1076|1071|1077.3|1072.3|1077.4|1072.4|1075.7|1070.7|90
1684168800000|2023-05-15 16:40:00|1077.4|1072.4|1076.1|1071.1|1077.4|1072.4|1074|1070.4|150
1684169100000|2023-05-15 16:45:00|1075.8|1070.8|1076.2|1071.2|1076.4|1071.4|1075.5|1070.5|101
1684169400000|2023-05-15 16:50:00|1076.3|1071.3|1074.9|1069.9|1076.5|1071.5|1074.8|1069.8|127
1684169700000|2023-05-15 16:55:00|1075.4|1070.4|1073.8|1068.8|1075.5|1070.5|1071.2|1067.9|195
1684170000000|2023-05-15 17:00:00|1074.3|1069.3|1073|1068|1074.3|1070|1071.4|1067.4|227
1684170300000|2023-05-15 17:05:00|1073.2|1068.2|1073.8|1068.8|1074.4|1070.3|1069.6|1065.9|131
1684170600000|2023-05-15 17:10:00|1074|1069|1072.7|1067.7|1074.8|1069.8|1072.1|1067.1|127
1684170900000|2023-05-15 17:15:00|1073|1068|1070.4|1068.6|1073.5|1069.2|1069.6|1066.5|103
1684171200000|2023-05-15 17:20:00|1072.5|1067.5|1071.6|1066.6|1072.6|1067.7|1069|1065.6|73
1684171500000|2023-05-15 17:25:00|1071.3|1066.3|1071.3|1066.3|1072|1067.6|1069.4|1065.6|52
1684171800000|2023-05-15 17:30:00|1071|1066|1071.9|1066.9|1073|1068|1071|1066|86
1684172100000|2023-05-15 17:35:00|1072.2|1067.2|1072.7|1067.7|1072.9|1067.9|1071.6|1066.6|63
1684172400000|2023-05-15 17:40:00|1072.2|1067.2|1071.6|1066.6|1072.5|1067.6|1069|1066|87
1684172700000|2023-05-15 17:45:00|1071.2|1066.2|1072.6|1067.6|1072.7|1067.7|1071|1066|70
1684173000000|2023-05-15 17:50:00|1072.1|1067.1|1073|1068|1073.1|1068.1|1072|1067|66
1684173300000|2023-05-15 17:55:00|1072.9|1067.9|1072.7|1067.7|1073.1|1068.1|1072.2|1067.2|64
1684173600000|2023-05-15 18:00:00|1072.9|1067.9|1072.3|1067.3|1073|1068|1071.8|1066.8|74
1684173900000|2023-05-15 18:05:00|1072.4|1067.4|1072.7|1067.7|1073.1|1069|1070.8|1066.9|52
1684174200000|2023-05-15 18:10:00|1072.6|1067.6|1073.1|1068.1|1073.2|1068.2|1072.2|1067.2|65
1684174500000|2023-05-15 18:15:00|1073.2|1068.2|1072.5|1067.5|1073.2|1069.1|1070.9|1067.3|43
1684174800000|2023-05-15 18:20:00|1072.9|1067.9|1072.5|1067.5|1073.1|1069|1070.8|1067.2|58
1684175100000|2023-05-15 18:25:00|1072.6|1067.6|1072.5|1067.5|1073.1|1068.1|1072.1|1067.1|74
1684175400000|2023-05-15 18:30:00|1072.6|1067.6|1072.4|1067.4|1073.3|1068.3|1072.3|1067.3|73
1684175700000|2023-05-15 18:35:00|1072.8|1067.8|1072.4|1067.4|1073.1|1068.1|1072.1|1067.1|46
1684176000000|2023-05-15 18:40:00|1072.3|1067.3|1071.6|1066.6|1072.5|1067.6|1069.4|1066.2|54
1684176300000|2023-05-15 18:45:00|1071.5|1066.5|1071.2|1066.2|1072|1067|1071|1066|57
1684176600000|2023-05-15 18:50:00|1071.5|1066.5|1071.2|1066.2|1072.1|1067.1|1071.2|1066.2|55
1684176900000|2023-05-15 18:55:00|1071.5|1066.5|1070.1|1065.1|1071.6|1066.6|1069.7|1064.7|61
1684177200000|2023-05-15 19:00:00|1070.2|1065.2|1070.7|1065.7|1070.8|1065.8|1069.7|1064.7|42
1684177500000|2023-05-15 19:05:00|1070.6|1065.6|1070.8|1065.8|1071|1066|1070.2|1065.2|48
1684177800000|2023-05-15 19:10:00|1070.9|1065.9|1071.1|1066.1|1071.3|1066.3|1070.5|1065.5|41
1684178100000|2023-05-15 19:15:00|1070.8|1065.8|1070.9|1065.9|1071.1|1067.2|1069|1065.4|38
1684178400000|2023-05-15 19:20:00|1070.8|1065.8|1070.5|1065.5|1071.2|1067.3|1069|1065.3|49
1684178700000|2023-05-15 19:25:00|1070.8|1065.8|1070.8|1065.8|1070.9|1066.8|1068|1065|35
1684179000000|2023-05-15 19:30:00|1070.7|1065.7|1069.7|1064.7|1070.8|1065.8|1069.7|1064.7|61
1684179300000|2023-05-15 19:35:00|1070.3|1065.3|1070|1065|1070.5|1065.7|1067.1|1064.2|75
1684179600000|2023-05-15 19:40:00|1069.8|1064.8|1069.3|1064.3|1070.3|1065.8|1067.3|1063.6|57
1684179900000|2023-05-15 19:45:00|1070.1|1065.1|1070.1|1065.1|1070.3|1065.9|1067.6|1063.7|71
1684180200000|2023-05-15 19:50:00|1070.5|1065.5|1069.4|1064.4|1070.5|1065.8|1067.2|1063.7|70
1684180500000|2023-05-15 19:55:00|1069.2|1064.2|1068.6|1063.6|1069.9|1065.4|1067|1063.6|55
1684180800000|2023-05-15 20:00:00|1068.8|1063.8|1069.1|1064.1|1069.3|1064.3|1068.6|1063.6|31
1684181100000|2023-05-15 20:05:00|1069.4|1064.4|1069.2|1064.2|1069.5|1064.5|1068.9|1063.9|17
1684181400000|2023-05-15 20:10:00|1069.1|1064.1|1069.4|1064.4|1069.8|1064.8|1069|1064|30
1684181700000|2023-05-15 20:15:00|1069.3|1064.3|1069.3|1064.3|1069.9|1064.9|1069|1064|43
1684182000000|2023-05-15 20:20:00|1069|1064|1069.3|1064.3|1069.4|1064.4|1068.9|1063.9|18
1684182300000|2023-05-15 20:25:00|1069.2|1064.2|1068.5|1063.5|1069.4|1064.7|1066.5|1063.3|38
1684182600000|2023-05-15 20:30:00|1068.8|1063.8|1069.5|1064.5|1070.1|1065.1|1068.2|1063.2|23
1684182900000|2023-05-15 20:35:00|1068.9|1063.9|1070.1|1065.1|1070.1|1065.1|1067.9|1062.9|18
1684183200000|2023-05-15 20:40:00|1070.3|1065.3|1069.6|1064.6|1070.3|1065.3|1068.5|1063.5|31
1684183500000|2023-05-15 20:45:00|1070.8|1065.8|1069.3|1064.3|1070.9|1065.9|1068.3|1063.3|23
1684183800000|2023-05-15 20:50:00|1069.6|1064.6|1069.6|1064.6|1070.6|1065.6|1068.5|1063.5|21
1684184100000|2023-05-15 20:55:00|1069.2|1064.2|1069.4|1064.4|1069.6|1064.6|1068.7|1063.7|18
1684188000000|2023-05-15 22:00:00|1069.1|1064.1|1070.9|1065.9|1070.9|1065.9|1068.7|1063.7|18
1684188300000|2023-05-15 22:05:00|1070.4|1065.4|1069.4|1064.4|1070.4|1065.4|1068.7|1063.7|9
1684188600000|2023-05-15 22:10:00|1069.6|1064.6|1069.5|1064.5|1069.6|1065.1|1066.9|1063.7|14
1684188900000|2023-05-15 22:15:00|1069.7|1064.7|1069.5|1064.5|1069.7|1065.3|1067.1|1064.2|11
1684189200000|2023-05-15 22:20:00|1068.9|1063.9|1069.6|1064.6|1069.7|1064.7|1068.9|1063.9|7
1684189500000|2023-05-15 22:25:00|1069.7|1064.7|1069.9|1064.9|1070.4|1065.4|1069.6|1064.6|17
1684189800000|2023-05-15 22:30:00|1069.7|1064.7|1069.2|1064.2|1070|1065|1068.8|1063.8|20
1684190100000|2023-05-15 22:35:00|1068.6|1063.6|1069.5|1064.5|1069.5|1064.5|1068.6|1063.6|9
1684190400000|2023-05-15 22:40:00|1069.6|1064.6|1069.6|1064.6|1069.7|1064.7|1069.3|1064.3|7
1684190700000|2023-05-15 22:45:00|1068.8|1063.8|1069.9|1064.9|1069.9|1064.9|1068.8|1063.8|8
1684191000000|2023-05-15 22:50:00|1070|1065|1069.1|1064.1|1070.1|1065.1|1069|1064|15
1684191300000|2023-05-15 22:55:00|1069.5|1064.5|1069.7|1064.7|1070|1065|1069|1064|18
1684191600000|2023-05-15 23:00:00|1069.6|1064.6|1069.6|1064.6|1069.6|1064.6|1068.9|1063.9|25
1684191900000|2023-05-15 23:05:00|1069.5|1064.5|1069.5|1064.5|1069.5|1064.5|1069.4|1064.4|3
1684192200000|2023-05-15 23:10:00|1069.6|1064.6|1069.7|1064.7|1069.7|1064.7|1069.6|1064.6|4
1684192500000|2023-05-15 23:15:00|1069.8|1064.8|1069.7|1064.7|1069.8|1064.8|1069.7|1064.7|4
1684192800000|2023-05-15 23:20:00|1069.6|1064.6|1070.4|1065.4|1070.4|1065.4|1069.6|1064.6|5
1684193100000|2023-05-15 23:25:00|1070.5|1065.5|1070.3|1065.3|1070.5|1065.5|1070.2|1065.2|3
1684193400000|2023-05-15 23:30:00|1070.2|1065.2|1070.1|1065.1|1070.3|1065.3|1070.1|1065.1|4
1684193700000|2023-05-15 23:35:00|1070|1065|1070|1065|1070|1065|1070|1065|1
1684194300000|2023-05-15 23:45:00|1070.1|1065.1|1070.3|1065.3|1070.3|1065.3|1070.1|1065.1|3
1684194600000|2023-05-15 23:50:00|1070.4|1065.4|1070.7|1065.7|1070.7|1065.7|1070.4|1065.4|2
1684194900000|2023-05-15 23:55:00|1070.4|1065.4|1070.5|1065.5|1070.5|1065.5|1070.4|1065.4|2
1684195200000|2023-05-16 00:00:00|1070.4|1065.4|1070.6|1065.6|1070.8|1065.8|1070.4|1065.4|8
1684195500000|2023-05-16 00:05:00|1070.5|1065.5|1070.3|1065.3|1070.5|1065.5|1070.3|1065.3|3
1684195800000|2023-05-16 00:10:00|1070.2|1065.2|1070.3|1065.3|1070.4|1065.4|1070.2|1065.2|6
1684196400000|2023-05-16 00:20:00|1070.4|1065.4|1070.4|1065.4|1070.5|1065.5|1070.4|1065.4|7
1684196700000|2023-05-16 00:25:00|1070.6|1065.6|1071|1066|1071|1066|1070.6|1065.6|8
1684197000000|2023-05-16 00:30:00|1070.9|1065.9|1071|1066|1071|1066|1070.8|1065.8|10
1684197300000|2023-05-16 00:35:00|1070.9|1065.9|1071|1066|1071|1066|1070.9|1065.9|4
1684197600000|2023-05-16 00:40:00|1071.1|1066.1|1071.2|1066.2|1071.2|1066.2|1071.1|1066.1|2
1684197900000|2023-05-16 00:45:00|1071|1066|1071.1|1066.1|1071.1|1066.1|1071|1066|2
1684199100000|2023-05-16 01:05:00|1070.3|1065.3|1070.6|1065.6|1070.6|1065.6|1070.3|1065.3|14
1684199400000|2023-05-16 01:10:00|1070.7|1065.7|1070.9|1065.9|1070.9|1065.9|1070.6|1065.6|7
1684199700000|2023-05-16 01:15:00|1070.8|1065.8|1070.9|1065.9|1070.9|1065.9|1070.8|1065.8|8
1684200000000|2023-05-16 01:20:00|1070.8|1065.8|1070.9|1065.9|1071|1067.4|1069.2|1065.8|8
1684200300000|2023-05-16 01:25:00|1070.8|1065.8|1070.8|1065.8|1070.8|1065.8|1070.5|1065.5|6
1684200600000|2023-05-16 01:30:00|1070.7|1065.7|1070|1065|1071.1|1067.5|1069.2|1065|30
1684200900000|2023-05-16 01:35:00|1070.1|1065.1|1070.5|1065.5|1070.6|1065.6|1070.1|1065.1|17
1684201200000|2023-05-16 01:40:00|1070.6|1065.6|1070.4|1065.4|1070.6|1066.9|1068.7|1065.3|22
1684201500000|2023-05-16 01:45:00|1070.5|1065.5|1070.7|1065.7|1070.7|1065.7|1070.5|1065.5|13
1684201800000|2023-05-16 01:50:00|1070.8|1065.8|1070.5|1065.5|1070.8|1065.8|1070.5|1065.5|6
1684202100000|2023-05-16 01:55:00|1070.4|1065.4|1070.5|1065.5|1070.5|1067.1|1068.7|1065.2|16
1684202400000|2023-05-16 02:00:00|1070.4|1065.4|1066.8|1065|1070.4|1065.4|1066.8|1063.6|35
1684202700000|2023-05-16 02:05:00|1067.5|1062.5|1068.2|1063.2|1068.9|1063.9|1067.5|1062.5|25
1684203000000|2023-05-16 02:10:00|1068.4|1063.4|1068.3|1063.3|1068.8|1063.8|1068.1|1063.1|30
1684203300000|2023-05-16 02:15:00|1068.4|1063.4|1068.3|1063.3|1069.2|1065.6|1067.2|1063.1|23
1684203600000|2023-05-16 02:20:00|1068.4|1063.4|1069.4|1064.4|1069.7|1064.7|1068.4|1063.4|20
1684203900000|2023-05-16 02:25:00|1069.5|1064.5|1069.7|1064.7|1070.7|1065.7|1069.5|1064.5|23
1684204200000|2023-05-16 02:30:00|1069.9|1064.9|1070.8|1065.8|1071.4|1066.4|1069.8|1064.8|66
1684204500000|2023-05-16 02:35:00|1071.2|1066.2|1070.4|1065.4|1071.4|1066.4|1070.3|1065.3|55
1684204800000|2023-05-16 02:40:00|1070.8|1065.8|1069.8|1064.8|1071.4|1066.4|1069.8|1064.8|52
1684205100000|2023-05-16 02:45:00|1069.9|1064.9|1070.8|1065.8|1071.3|1066.3|1069.8|1064.8|64
1684205400000|2023-05-16 02:50:00|1070.6|1065.6|1070.3|1065.3|1071.4|1066.4|1070.3|1065.3|45
1684205700000|2023-05-16 02:55:00|1070.4|1065.4|1071.1|1066.1|1071.2|1066.2|1070.4|1065.4|72
1684206000000|2023-05-16 03:00:00|1071|1066|1071.3|1066.3|1071.7|1066.7|1070.8|1065.8|42
1684206300000|2023-05-16 03:05:00|1072.1|1067.1|1072.9|1067.9|1073.5|1068.5|1071.4|1066.4|80
1684206600000|2023-05-16 03:10:00|1073.1|1068.1|1072.5|1067.5|1073.7|1068.7|1072.5|1067.5|24
1684206900000|2023-05-16 03:15:00|1072.8|1067.8|1072.4|1067.4|1073.3|1068.3|1072.4|1067.4|18
1684207200000|2023-05-16 03:20:00|1072.6|1067.6|1071.8|1066.8|1073.3|1068.3|1071.7|1066.7|42
1684207500000|2023-05-16 03:25:00|1071.9|1066.9|1071.9|1066.9|1072.1|1067.1|1071.1|1066.1|52
1684207800000|2023-05-16 03:30:00|1072.2|1067.2|1072.4|1067.4|1072.4|1067.4|1071.9|1066.9|19
1684208100000|2023-05-16 03:35:00|1072.5|1067.5|1072.5|1067.5|1072.8|1067.8|1072.3|1067.3|16
1684208400000|2023-05-16 03:40:00|1072.7|1067.7|1072.4|1067.4|1073|1068|1072.2|1067.2|26
1684208700000|2023-05-16 03:45:00|1072.3|1067.3|1072.8|1067.8|1073.3|1068.3|1072.3|1067.3|11
1684209000000|2023-05-16 03:50:00|1072.7|1067.7|1072.5|1067.5|1073.1|1068.1|1072.4|1067.4|14
1684209300000|2023-05-16 03:55:00|1073.2|1068.2|1071.4|1066.4|1073.2|1068.2|1071.2|1066.2|34
1684209600000|2023-05-16 04:00:00|1071.3|1066.3|1071.1|1066.1|1071.5|1066.5|1070.8|1065.8|10
1684209900000|2023-05-16 04:05:00|1071.3|1066.3|1071.1|1066.1|1071.6|1066.6|1070.7|1065.7|42
1684210200000|2023-05-16 04:10:00|1071.4|1066.4|1070.4|1065.4|1071.4|1066.4|1070.4|1065.4|18
1684210500000|2023-05-16 04:15:00|1070.6|1065.6|1070.6|1065.6|1071.2|1066.2|1070.3|1065.3|40
1684210800000|2023-05-16 04:20:00|1070.7|1065.7|1071.2|1066.2|1071.3|1066.3|1070.6|1065.6|33
1684211100000|2023-05-16 04:25:00|1071|1066|1070.9|1065.9|1071.2|1066.2|1070.5|1065.5|23
1684211400000|2023-05-16 04:30:00|1070.8|1065.8|1071.2|1066.2|1071.7|1066.7|1070.8|1065.8|19
1684211700000|2023-05-16 04:35:00|1071.4|1066.4|1070.9|1065.9|1071.4|1066.4|1070.6|1065.6|19
1684212000000|2023-05-16 04:40:00|1070.8|1065.8|1070.9|1065.9|1071.2|1066.2|1070.8|1065.8|25
1684212300000|2023-05-16 04:45:00|1070.8|1065.8|1071|1066|1071.1|1066.1|1070.6|1065.6|12
1684212600000|2023-05-16 04:50:00|1070.9|1065.9|1070.9|1065.9|1071.2|1066.2|1070.5|1065.5|40
1684212900000|2023-05-16 04:55:00|1071.2|1066.2|1070.8|1065.8|1071.3|1066.3|1070.6|1065.6|26
1684213200000|2023-05-16 05:00:00|1071|1066|1070.6|1065.6|1071|1066|1070.5|1065.5|17
1684213500000|2023-05-16 05:05:00|1070.3|1065.3|1070.1|1065.1|1070.5|1065.5|1070|1065|30
1684213800000|2023-05-16 05:10:00|1070.3|1065.3|1069.5|1064.5|1070.7|1065.7|1069.5|1064.5|32
1684214100000|2023-05-16 05:15:00|1069.2|1064.2|1069.5|1064.5|1069.9|1064.9|1069|1064|58
1684214400000|2023-05-16 05:20:00|1069.7|1064.7|1069.7|1064.7|1070.1|1065.1|1069.2|1064.2|49
1684214700000|2023-05-16 05:25:00|1069.5|1064.5|1070.4|1065.4|1070.4|1065.4|1069.4|1064.4|55
1684215000000|2023-05-16 05:30:00|1070.5|1065.5|1068.2|1063.2|1070.5|1065.5|1067.8|1062.8|111
1684215300000|2023-05-16 05:35:00|1068.1|1063.1|1067.3|1062.3|1068.5|1063.5|1066.5|1061.5|196
1684215600000|2023-05-16 05:40:00|1067.2|1062.2|1068.5|1063.5|1068.8|1063.8|1067|1062|134
1684215900000|2023-05-16 05:45:00|1068.1|1063.1|1067.6|1062.6|1068.7|1063.7|1067.4|1062.4|128
1684216200000|2023-05-16 05:50:00|1067.3|1062.3|1066.5|1061.5|1067.8|1062.8|1066.5|1061.5|88
1684216500000|2023-05-16 05:55:00|1066.7|1061.7|1066.4|1061.4|1067.1|1062.1|1065.8|1060.8|101
1684216800000|2023-05-16 06:00:00|1066.6|1061.6|1067.1|1062.1|1068|1063|1066.4|1061.4|159
1684217100000|2023-05-16 06:05:00|1067.3|1062.3|1065.6|1060.6|1067.5|1062.5|1064.7|1059.7|108
1684217400000|2023-05-16 06:10:00|1065.5|1060.5|1065.3|1060.3|1066.3|1061.3|1065.1|1060.1|88
1684217700000|2023-05-16 06:15:00|1065|1060|1064.6|1059.6|1065.2|1060.2|1064|1059|108
1684218000000|2023-05-16 06:20:00|1064.9|1059.9|1064.6|1059.6|1064.9|1059.9|1064.1|1059.1|106
1684218300000|2023-05-16 06:25:00|1064.5|1059.5|1064|1059|1064.6|1059.6|1063.9|1058.9|82
1684218600000|2023-05-16 06:30:00|1064.1|1059.1|1064.5|1059.5|1065.2|1060.2|1063.9|1058.9|146
1684218900000|2023-05-16 06:35:00|1064.4|1059.4|1062.1|1057.1|1064.6|1059.6|1061.4|1056.4|153
1684219200000|2023-05-16 06:40:00|1062|1057|1065|1060|1065.1|1060.1|1061.4|1056.4|135
1684219500000|2023-05-16 06:45:00|1065.1|1060.1|1066.1|1061.1|1067.1|1062.1|1064.6|1059.6|130
1684219800000|2023-05-16 06:50:00|1065.8|1060.8|1067|1062|1067|1062|1065.4|1060.4|112
1684220100000|2023-05-16 06:55:00|1066.8|1061.8|1065|1060|1066.8|1061.8|1064.2|1059.2|136
1684220400000|2023-05-16 07:00:00|1064.8|1059.8|1064.2|1059.2|1065.8|1060.8|1063.6|1058.6|99
1684220700000|2023-05-16 07:05:00|1064.1|1059.1|1067.2|1062.2|1067.5|1062.5|1063.6|1058.6|124
1684221000000|2023-05-16 07:10:00|1066.8|1061.8|1067.1|1062.1|1068.1|1063.1|1065.8|1060.8|81
1684221300000|2023-05-16 07:15:00|1067.9|1062.9|1066.2|1061.2|1068|1063|1065.4|1060.4|68
1684221600000|2023-05-16 07:20:00|1066.3|1061.3|1066.6|1061.6|1067.4|1062.4|1065.6|1060.6|44
1684221900000|2023-05-16 07:25:00|1067.2|1062.2|1068|1063|1068.1|1063.1|1065.7|1060.7|85
1684222200000|2023-05-16 07:30:00|1067.7|1062.7|1067.2|1062.2|1068|1063|1065.8|1060.8|121
1684222500000|2023-05-16 07:35:00|1067.4|1062.4|1068.7|1063.7|1069.3|1064.3|1066.8|1061.8|141
1684222800000|2023-05-16 07:40:00|1068.6|1063.6|1068.6|1063.6|1068.8|1063.8|1067.5|1062.5|122
1684223100000|2023-05-16 07:45:00|1068.7|1063.7|1069.1|1064.1|1069.3|1064.3|1067.9|1062.9|99
1684223400000|2023-05-16 07:50:00|1068.8|1063.8|1070.1|1065.1|1070.5|1065.5|1068.5|1063.5|114
1684223700000|2023-05-16 07:55:00|1070.2|1065.2|1071|1066|1071.3|1066.3|1069.7|1064.7|87
1684224000000|2023-05-16 08:00:00|1070.7|1065.7|1070.8|1065.8|1071.4|1066.4|1070|1065|136
1684224300000|2023-05-16 08:05:00|1071.2|1066.2|1071.6|1066.6|1072.3|1067.3|1070.4|1065.4|138
1684224600000|2023-05-16 08:10:00|1071.7|1066.7|1072.8|1067.8|1073|1068|1071.6|1066.6|146
1684224900000|2023-05-16 08:15:00|1072.9|1067.9|1072.4|1067.4|1074.1|1069.1|1072.4|1067.4|122
1684225200000|2023-05-16 08:20:00|1072.9|1067.9|1075.6|1070.6|1075.6|1070.6|1072.1|1067.1|100
1684225500000|2023-05-16 08:25:00|1075.2|1070.2|1073.9|1068.9|1075.5|1070.5|1073.5|1068.5|103
1684225800000|2023-05-16 08:30:00|1074.1|1069.1|1073.7|1068.7|1074.2|1069.2|1072.9|1067.9|107
1684226100000|2023-05-16 08:35:00|1073.4|1068.4|1073.7|1068.7|1074.2|1069.2|1073.4|1068.4|47
1684226400000|2023-05-16 08:40:00|1073.8|1068.8|1074.6|1069.6|1074.6|1069.6|1073.7|1068.7|78
1684226700000|2023-05-16 08:45:00|1074.7|1069.7|1074.6|1069.6|1076.8|1071.8|1074.1|1069.1|105
1684227000000|2023-05-16 08:50:00|1075.2|1070.2|1075.7|1070.7|1076.2|1071.2|1074.8|1069.8|57
1684227300000|2023-05-16 08:55:00|1075.3|1070.3|1074.4|1069.4|1075.8|1070.8|1074.2|1069.2|56
1684227600000|2023-05-16 09:00:00|1074.5|1069.5|1074|1069|1074.9|1069.9|1073.4|1068.4|42
1684227900000|2023-05-16 09:05:00|1073.8|1068.8|1074.9|1069.9|1075.4|1070.4|1073.4|1068.4|102
1684228200000|2023-05-16 09:10:00|1074.8|1069.8|1075.1|1070.1|1075.2|1070.2|1074.4|1069.4|63
1684228500000|2023-05-16 09:15:00|1075|1070|1072.4|1067.4|1075.3|1070.3|1072.4|1067.4|88
1684228800000|2023-05-16 09:20:00|1072.5|1067.5|1074|1069|1074|1069|1071.7|1066.7|99
1684229100000|2023-05-16 09:25:00|1074.1|1069.1|1074.6|1069.6|1075|1070|1073.9|1068.9|86
1684229400000|2023-05-16 09:30:00|1074.9|1069.9|1075.3|1070.3|1075.3|1070.3|1074.6|1069.6|76
1684229700000|2023-05-16 09:35:00|1075.1|1070.1|1073.8|1068.8|1075.5|1070.5|1073.8|1068.8|71
1684230000000|2023-05-16 09:40:00|1073.9|1068.9|1074.3|1069.3|1074.7|1069.7|1073.7|1068.7|43
1684230300000|2023-05-16 09:45:00|1074.4|1069.4|1074.4|1069.4|1074.5|1069.5|1073.6|1068.6|44
1684230600000|2023-05-16 09:50:00|1074.3|1069.3|1074.2|1069.2|1074.7|1069.7|1073.8|1068.8|69
1684230900000|2023-05-16 09:55:00|1074|1069|1075.2|1070.2|1075.4|1070.4|1074|1069|65
1684231200000|2023-05-16 10:00:00|1074.9|1069.9|1074.4|1069.4|1075.3|1070.3|1073.9|1068.9|108
1684231500000|2023-05-16 10:05:00|1074.2|1069.2|1076|1071|1076|1071|1073.8|1068.8|56
1684231800000|2023-05-16 10:10:00|1076.1|1071.1|1074|1072.2|1076.3|1072.4|1074|1070.7|55
1684232100000|2023-05-16 10:15:00|1074.1|1072.3|1073.8|1072|1074.5|1072.7|1073.7|1071.9|31
1684232400000|2023-05-16 10:20:00|1073.9|1072.1|1073.8|1072|1074.1|1072.3|1073.6|1071.8|52
1684232700000|2023-05-16 10:25:00|1073.9|1072.1|1075|1073.2|1075|1073.2|1073.9|1072.1|35
1684233000000|2023-05-16 10:30:00|1074.9|1073.1|1073.9|1072.1|1078|1073.9|1073.9|1072.1|37
1684233300000|2023-05-16 10:35:00|1074.1|1072.3|1073.8|1072|1074.6|1072.8|1073.6|1071.8|34
1684233600000|2023-05-16 10:40:00|1073.7|1071.9|1072.8|1071|1073.8|1072|1072.8|1071|8
1684233900000|2023-05-16 10:45:00|1072.3|1070.5|1073|1071.2|1073.7|1071.9|1072.1|1070.3|38
1684234200000|2023-05-16 10:50:00|1073.1|1071.3|1073.8|1072|1077|1072.2|1072.9|1071.1|26
1684234500000|2023-05-16 10:55:00|1073.9|1072.1|1073.6|1071.8|1077.4|1072.7|1073.4|1071.6|33
1684234800000|2023-05-16 11:00:00|1073.7|1071.9|1074.1|1072.3|1077.4|1072.5|1073.4|1071.6|50
1684235100000|2023-05-16 11:05:00|1074|1072.2|1075.4|1070.4|1076.5|1072.3|1071.9|1069.8|66
1684235400000|2023-05-16 11:10:00|1075.5|1070.5|1075.9|1070.9|1076.3|1071.3|1072.7|1069.9|67
1684235700000|2023-05-16 11:15:00|1076|1071|1073.3|1068.3|1076|1071.1|1071|1068.3|81
1684236000000|2023-05-16 11:20:00|1074.1|1069.1|1070.7|1065.7|1074.6|1069.7|1070.4|1065.5|135
1684236300000|2023-05-16 11:25:00|1071.1|1066.1|1073.9|1068.9|1074|1069|1070.6|1065.6|87
1684236600000|2023-05-16 11:30:00|1074|1069|1072.6|1067.6|1074|1069|1071.9|1066.9|123
1684236900000|2023-05-16 11:35:00|1072.2|1067.2|1072.9|1067.9|1073.4|1068.4|1071.6|1066.6|80
1684237200000|2023-05-16 11:40:00|1072|1067|1069.9|1064.9|1073.1|1068.1|1068.6|1063.8|69
1684237500000|2023-05-16 11:45:00|1069.1|1064.1|1068|1063|1069.9|1065.6|1066.6|1062.5|34
1684237800000|2023-05-16 11:50:00|1068.5|1063.5|1067.5|1062.5|1068.6|1063.6|1066.3|1061.3|117
1684238100000|2023-05-16 11:55:00|1067.1|1062.1|1067.4|1062.4|1068.4|1063.4|1066.4|1061.4|82
1684238400000|2023-05-16 12:00:00|1066.9|1061.9|1064.2|1062.4|1068.2|1063.3|1063.3|1059.4|83
1684238700000|2023-05-16 12:05:00|1064.1|1062.3|1062.8|1061|1065.1|1062.3|1062|1058.6|56
1684239000000|2023-05-16 12:10:00|1062.9|1061.1|1064.5|1059.5|1065.6|1061.1|1062.8|1058.7|93
1684239300000|2023-05-16 12:15:00|1064.6|1059.6|1065.8|1060.8|1065.9|1060.9|1063.8|1058.8|70
1684239600000|2023-05-16 12:20:00|1065.7|1060.7|1065.2|1060.2|1065.8|1060.8|1064.9|1059.9|36
1684239900000|2023-05-16 12:25:00|1065.1|1060.1|1070|1059.5|1070.5|1061.8|1064|1059|124
1684240200000|2023-05-16 12:30:00|1070.4|1060|1066.7|1061.7|1070.5|1062.6|1062.6|1058.7|331
1684240500000|2023-05-16 12:35:00|1066.1|1061.1|1069.7|1064.7|1070.5|1065.5|1064.3|1059.3|287
1684240800000|2023-05-16 12:40:00|1070.1|1065.1|1073.2|1071.4|1075.3|1071.8|1069.2|1064.2|222
1684241100000|2023-05-16 12:45:00|1073.5|1071.7|1072.5|1070.7|1074.9|1073.1|1071.9|1070.1|137
1684241400000|2023-05-16 12:50:00|1072.3|1070.5|1074.3|1072.5|1076.2|1073.2|1072.3|1070.4|104
1684241700000|2023-05-16 12:55:00|1074.4|1072.6|1074.1|1072.3|1076.4|1073.2|1073.9|1070.9|103
1684242000000|2023-05-16 13:00:00|1073.9|1072.1|1072.9|1067.9|1075.8|1072.4|1069.9|1066.9|158
1684242300000|2023-05-16 13:05:00|1071.4|1069.6|1072.4|1067.4|1074.2|1069.9|1069.7|1066|83
1684242600000|2023-05-16 13:10:00|1072.5|1067.5|1072.6|1067.6|1074.8|1069.8|1071.7|1066.7|147
1684242900000|2023-05-16 13:15:00|1072.7|1067.7|1071.5|1066.5|1073.3|1068.3|1071.3|1066.3|90
1684243200000|2023-05-16 13:20:00|1071.4|1066.4|1073.2|1068.2|1074.6|1069.6|1071.4|1066.4|91
1684243500000|2023-05-16 13:25:00|1072.6|1067.6|1073.4|1068.4|1073.8|1068.8|1072.2|1067.2|132
1684243800000|2023-05-16 13:30:00|1073.1|1068.1|1075.6|1070.6|1076.5|1071.5|1073|1068|267
1684244100000|2023-05-16 13:35:00|1075.4|1070.4|1075.5|1070.5|1075.9|1070.9|1073.8|1068.8|230
1684244400000|2023-05-16 13:40:00|1075.4|1070.4|1075|1070|1076.8|1071.8|1074.4|1069.4|277
1684244700000|2023-05-16 13:45:00|1075.2|1070.2|1074.5|1069.5|1076.3|1071.3|1073.4|1068.4|260
1684245000000|2023-05-16 13:50:00|1074.7|1069.7|1074.9|1069.9|1076.3|1071.3|1074.3|1069.3|212
1684245300000|2023-05-16 13:55:00|1075|1070|1074.6|1069.6|1075.7|1070.7|1073.9|1068.9|187
1684245600000|2023-05-16 14:00:00|1074.7|1069.7|1073.7|1068.7|1075.1|1070.1|1073.3|1068.3|250
1684245900000|2023-05-16 14:05:00|1073.9|1068.9|1070.2|1065.2|1074|1069|1069.5|1064.5|178
1684246200000|2023-05-16 14:10:00|1070.1|1065.1|1070|1065|1070.2|1065.2|1068.2|1063.2|308
1684246500000|2023-05-16 14:15:00|1069.9|1064.9|1070|1065|1072.2|1067.2|1068.3|1063.3|206
1684246800000|2023-05-16 14:20:00|1070.1|1065.1|1073.1|1068.1|1073.3|1068.3|1070|1065|199
1684247100000|2023-05-16 14:25:00|1073|1068|1073.1|1068.1|1074.1|1069.1|1071.5|1066.5|174
1684247400000|2023-05-16 14:30:00|1074.1|1069.1|1073.6|1068.6|1076|1071|1072.1|1067.1|211
1684247700000|2023-05-16 14:35:00|1073.5|1068.5|1072.5|1067.5|1073.5|1068.5|1070.5|1065.5|162
1684248000000|2023-05-16 14:40:00|1071.6|1066.6|1068.8|1063.8|1072.7|1067.7|1068.2|1063.2|182
1684248300000|2023-05-16 14:45:00|1068.6|1063.6|1065.6|1063.8|1069.6|1064.6|1065.6|1061|239
1684248600000|2023-05-16 14:50:00|1067.3|1062.3|1066.1|1061.1|1068.2|1063.8|1064.2|1060.4|141
1684248900000|2023-05-16 14:55:00|1065.8|1060.8|1067.1|1062.1|1067.2|1063.6|1064|1060|180
1684249200000|2023-05-16 15:00:00|1066.7|1061.7|1068.4|1063.4|1068.4|1064.7|1065.6|1061.3|162
1684249500000|2023-05-16 15:05:00|1068.3|1063.3|1064.4|1062.6|1068.4|1063.5|1064.1|1060.3|177
1684249800000|2023-05-16 15:10:00|1064.2|1062.4|1065.2|1060.2|1067.1|1063.3|1063.2|1059.4|182
1684250100000|2023-05-16 15:15:00|1065.3|1060.3|1067.5|1062.5|1067.8|1062.8|1063.3|1059.4|206
1684250400000|2023-05-16 15:20:00|1067.1|1062.1|1066|1061|1068|1063|1064.7|1060.1|132
1684250700000|2023-05-16 15:25:00|1065.4|1060.4|1067.1|1062.1|1068|1064.4|1064.7|1060.4|144
1684251000000|2023-05-16 15:30:00|1067.4|1062.4|1065.8|1060.8|1068|1063.8|1064.3|1060|126
1684251300000|2023-05-16 15:35:00|1065.5|1060.5|1063.4|1058.4|1067|1063.1|1062.2|1058.4|145
1684251600000|2023-05-16 15:40:00|1062.5|1060.7|1066.5|1061.5|1066.5|1062.9|1062.3|1058.6|171
1684251900000|2023-05-16 15:45:00|1065.6|1060.6|1065.8|1060.8|1066.5|1062.9|1063|1059.1|131
1684252200000|2023-05-16 15:50:00|1065.9|1060.9|1067.2|1062.2|1067.9|1062.9|1065.9|1060.9|118
1684252500000|2023-05-16 15:55:00|1067.3|1062.3|1067.3|1062.3|1068.1|1063.1|1066.6|1061.6|118
1684252800000|2023-05-16 16:00:00|1067.6|1062.6|1067.9|1062.9|1068.2|1063.2|1067|1062|140
1684253100000|2023-05-16 16:05:00|1067.4|1062.4|1067.1|1062.1|1067.6|1062.6|1066.2|1061.2|76
1684253400000|2023-05-16 16:10:00|1067.2|1062.2|1065.3|1060.3|1067.4|1062.4|1064.3|1059.3|68
1684253700000|2023-05-16 16:15:00|1065.4|1060.4|1068.4|1063.4|1068.5|1063.5|1064.9|1059.9|79
1684254000000|2023-05-16 16:20:00|1067.9|1062.9|1067.7|1065.9|1070.9|1066.3|1067.7|1062.9|91
1684254300000|2023-05-16 16:25:00|1067.8|1066|1067.6|1065.8|1070.5|1066.2|1067.1|1064.2|88
1684254600000|2023-05-16 16:30:00|1067.7|1065.9|1069.5|1064.5|1070.2|1066|1065.5|1062.5|147
1684254900000|2023-05-16 16:35:00|1069|1064|1070.5|1065.5|1070.5|1066.2|1066.9|1064|150
1684255200000|2023-05-16 16:40:00|1067.9|1066.1|1068.5|1063.5|1070.5|1066.2|1066.4|1062.4|91
1684255500000|2023-05-16 16:45:00|1065.9|1064.1|1069.1|1064.1|1069.1|1064.8|1065.3|1062.3|91
1684255800000|2023-05-16 16:50:00|1069.2|1064.2|1068|1063|1070|1065.7|1066.2|1062.4|101
1684256100000|2023-05-16 16:55:00|1067.5|1062.5|1063.5|1061.7|1067.9|1063.3|1063|1060|148
1684256400000|2023-05-16 17:00:00|1063.6|1061.8|1064.5|1062.7|1067.3|1063.1|1063.4|1060.9|173
1684256700000|2023-05-16 17:05:00|1066.8|1061.8|1063.7|1061.9|1067.4|1063.2|1063.4|1060.7|136
1684257000000|2023-05-16 17:10:00|1066.2|1061.2|1066.3|1061.3|1066.7|1062.6|1063.5|1060.9|83
1684257300000|2023-05-16 17:15:00|1063.9|1062.1|1064.3|1062.5|1067|1063.1|1063.9|1061.3|71
1684257600000|2023-05-16 17:20:00|1064.2|1062.4|1064.5|1062.7|1067.1|1063|1064.1|1061.2|107
1684257900000|2023-05-16 17:25:00|1064.6|1062.8|1064.8|1063|1067.4|1063.3|1064.4|1061.9|98
1684258200000|2023-05-16 17:30:00|1067.5|1062.5|1067.6|1062.6|1067.9|1063.5|1064.6|1062.3|87
1684258500000|2023-05-16 17:35:00|1065.2|1063.4|1064.7|1062.9|1067.7|1063.5|1064.6|1061.9|50
1684258800000|2023-05-16 17:40:00|1067.2|1062.2|1064.9|1063.1|1067.2|1063.3|1064.3|1061.7|58
1684259100000|2023-05-16 17:45:00|1067|1062|1064.8|1063|1067.3|1063.4|1064.4|1061.7|52
1684259400000|2023-05-16 17:50:00|1065.3|1063.5|1065.2|1063.4|1067.7|1063.7|1064.8|1062.3|63
1684259700000|2023-05-16 17:55:00|1067.3|1062.3|1067|1062|1067.6|1063.5|1064.9|1061.8|84
1684260000000|2023-05-16 18:00:00|1067.4|1062.4|1067.2|1062.2|1067.6|1063.3|1065|1061.8|93
1684260300000|2023-05-16 18:05:00|1067.3|1062.3|1067.2|1062.2|1067.6|1063.7|1065|1061.7|68
1684260600000|2023-05-16 18:10:00|1067.6|1062.6|1065.9|1064.1|1068.5|1064.2|1065.4|1062.6|55
1684260900000|2023-05-16 18:15:00|1068.4|1063.4|1066.4|1064.6|1069.2|1065.5|1065.9|1063|118
1684261200000|2023-05-16 18:20:00|1066.1|1064.3|1066.2|1064.4|1068.9|1064.8|1065.9|1062.7|125
1684261500000|2023-05-16 18:25:00|1066.3|1064.5|1066.7|1064.9|1069.1|1064.9|1066|1063|73
1684261800000|2023-05-16 18:30:00|1066.8|1065|1066.5|1064.7|1069.2|1065.2|1066|1062.7|73
1684262100000|2023-05-16 18:35:00|1066.7|1064.9|1069.5|1064.5|1069.8|1065.8|1066.4|1063.1|70
1684262400000|2023-05-16 18:40:00|1069.7|1064.7|1067.6|1065.8|1070|1065.9|1067.1|1063.9|82
1684262700000|2023-05-16 18:45:00|1067.5|1065.7|1067.2|1065.4|1069.9|1066.5|1066.9|1063.8|99
1684263000000|2023-05-16 18:50:00|1067.1|1065.3|1067.2|1065.4|1069.9|1065.8|1067.1|1063.9|109
1684263300000|2023-05-16 18:55:00|1067.4|1065.6|1069.8|1064.8|1070|1066.1|1067.1|1064.4|73
1684263600000|2023-05-16 19:00:00|1067.8|1066|1069.7|1064.7|1070|1066.1|1067.2|1064.4|85
1684263900000|2023-05-16 19:05:00|1067.2|1065.4|1069.4|1064.4|1069.7|1065.9|1067.2|1064.4|58
1684264200000|2023-05-16 19:10:00|1067.4|1065.6|1066.9|1065.1|1069.6|1065.8|1066.4|1063.7|64
1684264500000|2023-05-16 19:15:00|1068.9|1063.9|1066.9|1065.1|1069.2|1065.4|1066.3|1063.3|78
1684264800000|2023-05-16 19:20:00|1068.9|1063.9|1066.9|1065.1|1069|1065.2|1066.4|1063.5|47
1684265100000|2023-05-16 19:25:00|1067|1065.2|1069.2|1064.2|1069.3|1065.4|1066.8|1063.8|42
1684265400000|2023-05-16 19:30:00|1067.1|1065.3|1068.9|1063.9|1069.3|1065.5|1066.5|1063.8|58
1684265700000|2023-05-16 19:35:00|1066.9|1065.1|1066.5|1064.7|1069|1065.2|1066.4|1063.5|169
1684266000000|2023-05-16 19:40:00|1069|1064|1068.8|1063.8|1069.6|1065.8|1066.5|1063.6|60
1684266300000|2023-05-16 19:45:00|1066.3|1064.5|1066.7|1064.9|1069|1065.2|1066.3|1063.3|90
1684266600000|2023-05-16 19:50:00|1066.8|1065|1066.5|1064.7|1068.8|1065|1066.1|1063|118
1684266900000|2023-05-16 19:55:00|1066.6|1064.8|1068.6|1063.6|1069|1065|1066.1|1063.3|106
1684267200000|2023-05-16 20:00:00|1068.5|1063.5|1066.1|1064.3|1068.7|1064.4|1065.9|1062.9|54
1684267500000|2023-05-16 20:05:00|1066.2|1064.4|1068.4|1063.4|1068.7|1064.4|1065.9|1063.4|32
1684267800000|2023-05-16 20:10:00|1065.9|1064.1|1065.6|1063.8|1068.4|1064.2|1065.6|1062.6|67
1684268100000|2023-05-16 20:15:00|1068.1|1063.1|1068.1|1063.1|1068.1|1063.8|1065.4|1062.5|48
1684268400000|2023-05-16 20:20:00|1065.6|1063.8|1065.4|1063.6|1068.1|1063.8|1065.4|1062.5|27
1684268700000|2023-05-16 20:25:00|1065.5|1063.7|1067.6|1062.6|1068|1063.7|1064.9|1062.1|43
1684269000000|2023-05-16 20:30:00|1066.7|1061.7|1067.5|1062.5|1067.7|1062.7|1066.6|1061.6|38
1684269300000|2023-05-16 20:35:00|1067.4|1062.4|1066.8|1061.8|1067.7|1062.7|1066.7|1061.7|27
1684269600000|2023-05-16 20:40:00|1067.6|1062.6|1066.9|1061.9|1067.7|1062.7|1066.2|1061.2|38
1684269900000|2023-05-16 20:45:00|1066.7|1061.7|1066.7|1061.7|1066.8|1061.8|1065.5|1060.5|23
1684270200000|2023-05-16 20:50:00|1066.3|1061.3|1066.5|1061.5|1066.7|1061.7|1066.1|1061.1|20
1684270500000|2023-05-16 20:55:00|1066.2|1061.2|1068.9|1059.3|1068.9|1062.7|1065.8|1059.2|35
1684274400000|2023-05-16 22:00:00|1067.4|1062.4|1067.4|1062.4|1067.7|1062.7|1067.3|1062.3|22
1684274700000|2023-05-16 22:05:00|1067.5|1062.5|1067.1|1062.1|1067.5|1062.5|1067|1062|4
1684275000000|2023-05-16 22:10:00|1067|1062|1067|1062|1067.1|1062.1|1067|1062|3
1684275300000|2023-05-16 22:15:00|1067.1|1062.1|1067.3|1062.3|1067.3|1062.3|1067|1062|5
1684275600000|2023-05-16 22:20:00|1066.9|1061.9|1067|1062|1067.4|1062.4|1066.7|1061.7|9
1684275900000|2023-05-16 22:25:00|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1067.1|1062.1|1
1684276200000|2023-05-16 22:30:00|1067|1062|1067|1062|1067|1062|1066.9|1061.9|3
1684276500000|2023-05-16 22:35:00|1066.9|1061.9|1067.3|1062.3|1067.5|1062.5|1066.8|1061.8|14
1684276800000|2023-05-16 22:40:00|1067.2|1062.2|1067.5|1062.5|1067.5|1062.5|1067.2|1062.2|8
1684277100000|2023-05-16 22:45:00|1067.4|1062.4|1067.5|1062.5|1067.5|1062.5|1067.2|1062.2|5
1684277400000|2023-05-16 22:50:00|1067.3|1062.3|1067.5|1062.5|1067.6|1062.6|1067.2|1062.2|6
1684277700000|2023-05-16 22:55:00|1067.9|1062.9|1067.9|1062.9|1067.9|1062.9|1067.7|1062.7|3
1684278000000|2023-05-16 23:00:00|1067.5|1062.5|1067.9|1062.9|1067.9|1062.9|1067.3|1062.3|12
1684278300000|2023-05-16 23:05:00|1068|1063|1068.1|1063.1|1068.1|1063.1|1067.4|1062.4|20
1684278600000|2023-05-16 23:10:00|1068.2|1063.2|1068.3|1063.3|1068.5|1063.5|1068.1|1063.1|13
1684278900000|2023-05-16 23:15:00|1068|1063|1067.9|1062.9|1068.4|1063.4|1067.7|1062.7|10
1684279200000|2023-05-16 23:20:00|1068|1063|1068.4|1063.4|1068.4|1063.4|1068|1063|5
1684279500000|2023-05-16 23:25:00|1068|1063|1068.3|1063.3|1068.3|1063.3|1068|1063|8
1684279800000|2023-05-16 23:30:00|1068|1063|1068.2|1063.2|1068.3|1063.3|1067.8|1062.8|15
1684280100000|2023-05-16 23:35:00|1067.8|1062.8|1068.1|1063.1|1068.2|1063.2|1067.8|1062.8|4
1684280400000|2023-05-16 23:40:00|1067.8|1062.8|1068.1|1063.1|1068.1|1063.1|1067.8|1062.8|6
1684280700000|2023-05-16 23:45:00|1067.5|1062.5|1068.4|1063.4|1068.5|1063.5|1067.5|1062.5|12
1684281000000|2023-05-16 23:50:00|1068.5|1063.5|1067.7|1062.7|1068.5|1063.5|1067.4|1062.4|17
1684281300000|2023-05-16 23:55:00|1067.8|1062.8|1067.9|1062.9|1067.9|1062.9|1067.3|1062.3|12
1684281600000|2023-05-17 00:00:00|1067.6|1062.6|1068.4|1063.4|1068.7|1063.7|1067.6|1062.6|26
1684281900000|2023-05-17 00:05:00|1068.3|1063.3|1068.6|1063.6|1068.8|1063.8|1068.3|1063.3|17
1684282200000|2023-05-17 00:10:00|1068.7|1063.7|1069|1064|1069.1|1064.1|1068.6|1063.6|13
1684282500000|2023-05-17 00:15:00|1069.1|1064.1|1069.1|1064.1|1069.1|1064.1|1068.7|1063.7|24
1684282800000|2023-05-17 00:20:00|1069.2|1064.2|1069.2|1064.2|1069.3|1064.3|1069.2|1064.2|7
1684283100000|2023-05-17 00:25:00|1069.3|1064.3|1069.7|1064.7|1069.7|1064.7|1069.3|1064.3|12
1684283400000|2023-05-17 00:30:00|1069.6|1064.6|1069.9|1064.9|1070.2|1065.2|1069.6|1064.6|22
1684283700000|2023-05-17 00:35:00|1070|1065|1069.4|1064.4|1070.1|1065.1|1069|1064|30
1684284000000|2023-05-17 00:40:00|1069.3|1064.3|1069.2|1064.2|1069.4|1064.4|1068.9|1063.9|25
1684284300000|2023-05-17 00:45:00|1069.3|1064.3|1069.4|1064.4|1069.4|1064.4|1069.1|1064.1|23
1684284600000|2023-05-17 00:50:00|1069.3|1064.3|1069.5|1064.5|1069.5|1064.5|1069.2|1064.2|19
1684284900000|2023-05-17 00:55:00|1069.2|1064.2|1069.3|1064.3|1069.4|1064.4|1069|1064|18
1684285200000|2023-05-17 01:00:00|1069.4|1064.4|1068.5|1063.5|1069.4|1064.4|1068.3|1063.3|67
1684285500000|2023-05-17 01:05:00|1068.6|1063.6|1069.3|1064.3|1069.3|1064.3|1068.3|1063.3|35
1684285800000|2023-05-17 01:10:00|1069.2|1064.2|1069.5|1064.5|1069.7|1064.7|1069.2|1064.2|21
1684286100000|2023-05-17 01:15:00|1069.7|1064.7|1069.3|1064.3|1070.2|1065.2|1068.7|1063.7|70
1684286400000|2023-05-17 01:20:00|1069.2|1064.2|1070.5|1065.5|1070.6|1065.6|1069.2|1064.2|31
1684286700000|2023-05-17 01:25:00|1070.6|1065.6|1070.3|1065.3|1070.7|1065.7|1069.8|1064.8|28
1684287000000|2023-05-17 01:30:00|1070.4|1065.4|1068.1|1063.1|1070.4|1065.4|1067.8|1062.8|43
1684287300000|2023-05-17 01:35:00|1068|1063|1068|1063|1068.6|1063.6|1067.4|1062.4|53
1684287600000|2023-05-17 01:40:00|1067.6|1062.6|1067.6|1062.6|1068.1|1063.1|1067.5|1062.5|38
1684287900000|2023-05-17 01:45:00|1067.9|1062.9|1068.9|1063.9|1068.9|1063.9|1067.8|1062.8|47
1684288200000|2023-05-17 01:50:00|1068.8|1063.8|1069.7|1064.7|1069.8|1064.8|1068.8|1063.8|21
1684288500000|2023-05-17 01:55:00|1069.9|1064.9|1070|1065|1070.1|1065.1|1069.4|1064.4|34
1684288800000|2023-05-17 02:00:00|1069.8|1064.8|1069.7|1064.7|1070.3|1065.3|1069.7|1064.7|27
1684289100000|2023-05-17 02:05:00|1069.6|1064.6|1070.6|1065.6|1070.7|1065.7|1069.6|1064.6|43
1684289400000|2023-05-17 02:10:00|1070.7|1065.7|1070.7|1065.7|1071.1|1066.1|1070.3|1065.3|32
1684289700000|2023-05-17 02:15:00|1070.8|1065.8|1071.1|1066.1|1071.1|1066.1|1070|1065|23
1684290000000|2023-05-17 02:20:00|1071.2|1066.2|1071.2|1066.2|1071.2|1066.2|1071.1|1066.1|13
1684290300000|2023-05-17 02:25:00|1071.1|1066.1|1071.1|1066.1|1071.2|1066.2|1071|1066|19
1684290600000|2023-05-17 02:30:00|1071.2|1066.2|1071|1066|1071.6|1066.6|1070.7|1065.7|34
1684290900000|2023-05-17 02:35:00|1071.1|1066.1|1071.1|1066.1|1071.3|1066.3|1070.7|1065.7|38
1684291200000|2023-05-17 02:40:00|1071|1066|1071.1|1066.1|1071.4|1066.4|1071|1066|33
1684291500000|2023-05-17 02:45:00|1071|1066|1071.6|1066.6|1072|1067|1071|1066|30
1684291800000|2023-05-17 02:50:00|1071.7|1066.7|1072.3|1067.3|1072.4|1067.4|1071.6|1066.6|9
1684292100000|2023-05-17 02:55:00|1072.4|1067.4|1071.9|1066.9|1072.4|1067.4|1071.8|1066.8|15
1684292700000|2023-05-17 03:05:00|1072|1067|1071.6|1066.6|1072|1067|1071.6|1066.6|20
1684293000000|2023-05-17 03:10:00|1071.5|1066.5|1071|1066|1071.5|1066.5|1070.7|1065.7|48
1684293300000|2023-05-17 03:15:00|1071.2|1066.2|1071|1066|1071.2|1066.2|1070.8|1065.8|32
1684293600000|2023-05-17 03:20:00|1071.1|1066.1|1071.1|1066.1|1071.1|1066.1|1071|1066|5
1684293900000|2023-05-17 03:25:00|1071.2|1066.2|1071.1|1066.1|1071.3|1066.3|1071|1066|18
1684294200000|2023-05-17 03:30:00|1071|1066|1071.4|1066.4|1071.4|1066.4|1071|1066|11
1684294500000|2023-05-17 03:35:00|1071.5|1066.5|1071.4|1066.4|1071.8|1066.8|1071.3|1066.3|7
1684294800000|2023-05-17 03:40:00|1071.5|1066.5|1071.4|1066.4|1071.5|1066.5|1071.3|1066.3|4
1684295100000|2023-05-17 03:45:00|1071.6|1066.6|1071.5|1066.5|1071.9|1066.9|1071.5|1066.5|16
1684295400000|2023-05-17 03:50:00|1071.4|1066.4|1071.3|1066.3|1071.4|1066.4|1071.3|1066.3|2
1684295700000|2023-05-17 03:55:00|1071.2|1066.2|1071.3|1066.3|1071.3|1066.3|1071.2|1066.2|4
1684296000000|2023-05-17 04:00:00|1071.2|1066.2|1070.8|1065.8|1071.2|1066.2|1070.8|1065.8|7
1684296300000|2023-05-17 04:05:00|1070.9|1065.9|1071.1|1066.1|1071.1|1066.1|1070.8|1065.8|6
1684296600000|2023-05-17 04:10:00|1071|1066|1070.8|1065.8|1071.1|1066.1|1070.7|1065.7|9
1684296900000|2023-05-17 04:15:00|1070.9|1065.9|1071.1|1066.1|1071.1|1066.1|1070.9|1065.9|3
1684297200000|2023-05-17 04:20:00|1071.2|1066.2|1071.8|1066.8|1071.8|1066.8|1071.1|1066.1|5
1684297500000|2023-05-17 04:25:00|1071.9|1066.9|1072|1067|1072|1067|1071.8|1066.8|6
1684297800000|2023-05-17 04:30:00|1072.1|1067.1|1072.1|1067.1|1072.1|1067.1|1072|1067|3
1684298100000|2023-05-17 04:35:00|1072|1067|1072|1067|1072.1|1067.1|1071.9|1066.9|6
1684299000000|2023-05-17 04:50:00|1071.6|1066.6|1072.1|1067.1|1072.1|1067.1|1071.6|1066.6|7
1684299300000|2023-05-17 04:55:00|1072|1067|1072|1067|1072.2|1067.2|1071.9|1066.9|9
1684299600000|2023-05-17 05:00:00|1072.1|1067.1|1071.7|1066.7|1072.1|1067.1|1071.6|1066.6|16
1684299900000|2023-05-17 05:05:00|1071.6|1066.6|1071.4|1066.4|1071.8|1066.8|1071.2|1066.2|13
1684300200000|2023-05-17 05:10:00|1071.3|1066.3|1071.4|1066.4|1071.4|1066.4|1071.3|1066.3|4
1684300500000|2023-05-17 05:15:00|1071.3|1066.3|1070.7|1065.7|1071.3|1066.3|1070.6|1065.6|20
1684300800000|2023-05-17 05:20:00|1070.8|1065.8|1069.8|1064.8|1070.8|1065.8|1069.8|1064.8|19
1684301100000|2023-05-17 05:25:00|1070|1065|1068.6|1063.6|1070|1065|1068.3|1063.3|33
1684301400000|2023-05-17 05:30:00|1068.5|1063.5|1068.4|1063.4|1068.6|1063.6|1067.6|1062.6|54
1684301700000|2023-05-17 05:35:00|1068.5|1063.5|1068.1|1063.1|1068.5|1063.5|1067.9|1062.9|24
1684302000000|2023-05-17 05:40:00|1068.2|1063.2|1068.9|1063.9|1069|1064|1068.1|1063.1|38
1684302300000|2023-05-17 05:45:00|1069|1064|1068.9|1063.9|1069|1064|1068.5|1063.5|30
1684302600000|2023-05-17 05:50:00|1068.8|1063.8|1068.8|1063.8|1068.9|1063.9|1068.2|1063.2|42
1684302900000|2023-05-17 05:55:00|1068.9|1063.9|1067.9|1062.9|1069.1|1064.1|1067.8|1062.8|30
1684303200000|2023-05-17 06:00:00|1067.8|1062.8|1071.6|1066.6|1071.6|1066.6|1067.6|1062.6|74
1684303500000|2023-05-17 06:05:00|1071.8|1066.8|1069.1|1064.1|1071.9|1066.9|1069.1|1064.1|59
1684303800000|2023-05-17 06:10:00|1069.2|1064.2|1070|1065|1070.3|1065.3|1068.9|1063.9|42
1684304100000|2023-05-17 06:15:00|1069.8|1064.8|1069.1|1064.1|1070|1065|1069.1|1064.1|44
1684304400000|2023-05-17 06:20:00|1068.9|1063.9|1068.6|1063.6|1069.5|1064.5|1068.2|1063.2|45
1684304700000|2023-05-17 06:25:00|1068.7|1063.7|1068.6|1063.6|1069.2|1064.2|1068.4|1063.4|56
1684305000000|2023-05-17 06:30:00|1068.5|1063.5|1068.8|1063.8|1069.1|1064.1|1068.4|1063.4|20
1684305300000|2023-05-17 06:35:00|1068.9|1063.9|1070.3|1065.3|1071|1066|1068.7|1063.7|57
1684305600000|2023-05-17 06:40:00|1070.4|1065.4|1070.6|1065.6|1070.7|1065.7|1070.3|1065.3|34
1684305900000|2023-05-17 06:45:00|1070.7|1065.7|1072.1|1067.1|1072.1|1067.1|1070.6|1065.6|43
1684306200000|2023-05-17 06:50:00|1072.2|1067.2|1072|1067|1072.3|1067.3|1072|1067|12
1684306500000|2023-05-17 06:55:00|1072.1|1067.1|1072.3|1067.3|1072.3|1067.3|1072|1067|6
1684306800000|2023-05-17 07:00:00|1072.4|1067.4|1072.1|1067.1|1072.9|1069.6|1071.3|1067|45
1684307100000|2023-05-17 07:05:00|1071.6|1066.6|1071.9|1066.9|1071.9|1066.9|1071.5|1066.5|21
1684307400000|2023-05-17 07:10:00|1072|1067|1072.3|1067.3|1072.4|1069|1070.7|1066.9|37
1684307700000|2023-05-17 07:15:00|1072.4|1067.4|1071.4|1069.6|1072.4|1069.7|1070.8|1067.3|23
1684308000000|2023-05-17 07:20:00|1071.3|1069.5|1072.8|1067.8|1073.2|1069.6|1070.9|1067.7|23
1684308300000|2023-05-17 07:25:00|1072.3|1067.3|1071.6|1066.6|1072.3|1067.3|1071.4|1066.4|46
1684308600000|2023-05-17 07:30:00|1071.5|1066.5|1071.7|1066.7|1071.8|1066.8|1071.3|1066.3|19
1684308900000|2023-05-17 07:35:00|1071.6|1066.6|1071.5|1066.5|1071.8|1066.8|1071.1|1066.1|28
1684309200000|2023-05-17 07:40:00|1071.4|1066.4|1071.5|1066.5|1071.7|1066.7|1070.7|1065.7|37
1684309500000|2023-05-17 07:45:00|1071.4|1066.4|1071.8|1066.8|1072.2|1067.2|1071.2|1066.2|39
1684309800000|2023-05-17 07:50:00|1071.7|1066.7|1071.6|1066.6|1071.8|1066.8|1071.2|1066.2|38
1684310100000|2023-05-17 07:55:00|1071.7|1066.7|1071|1066|1071.7|1066.7|1070.8|1065.8|34
1684310400000|2023-05-17 08:00:00|1071.1|1066.1|1071.9|1066.9|1071.9|1066.9|1070.6|1065.6|36
1684310700000|2023-05-17 08:05:00|1072|1067|1071.7|1066.7|1072.2|1067.2|1071.6|1066.6|26
1684311000000|2023-05-17 08:10:00|1071.6|1066.6|1072|1067|1072|1067|1071.4|1066.4|32
1684311300000|2023-05-17 08:15:00|1072.1|1067.1|1072|1067|1072.2|1067.2|1071.8|1066.8|15
1684311600000|2023-05-17 08:20:00|1072.1|1067.1|1072.5|1067.5|1072.5|1067.5|1072|1067|11
1684311900000|2023-05-17 08:25:00|1072.8|1067.8|1073.7|1068.7|1074.1|1069.1|1072.7|1067.7|20
1684312200000|2023-05-17 08:30:00|1073.8|1068.8|1073.7|1068.7|1074.4|1069.4|1073.7|1068.7|26
1684312500000|2023-05-17 08:35:00|1073.8|1068.8|1071.3|1069.5|1074.1|1070.1|1071.1|1068.6|21
1684312800000|2023-05-17 08:40:00|1071.4|1069.6|1071.8|1070|1071.8|1070|1071.4|1069.6|11
1684313100000|2023-05-17 08:45:00|1072.8|1067.8|1071.4|1066.4|1073.6|1068.6|1071.3|1066.3|35
1684313400000|2023-05-17 08:50:00|1071.3|1066.3|1071.5|1066.5|1072.2|1067.2|1071.1|1066.1|26
1684313700000|2023-05-17 08:55:00|1071.1|1066.1|1071|1066|1071.5|1066.5|1070.2|1065.2|24
1684314000000|2023-05-17 09:00:00|1070.7|1065.7|1071.4|1066.4|1071.4|1066.4|1070.1|1065.1|34
1684314300000|2023-05-17 09:05:00|1071.3|1066.3|1072.3|1067.3|1072.3|1067.3|1071.3|1066.3|29
1684314600000|2023-05-17 09:10:00|1072.7|1067.7|1075.7|1070.7|1076.6|1071.6|1072.7|1067.7|30
1684314900000|2023-05-17 09:15:00|1075.8|1070.8|1075.4|1070.4|1075.9|1070.9|1075.3|1070.3|10
1684315200000|2023-05-17 09:20:00|1075.5|1070.5|1075.1|1070.1|1076|1071|1075.1|1070.1|13
1684315500000|2023-05-17 09:25:00|1074.4|1069.4|1075.2|1070.2|1075.2|1070.2|1074.4|1069.4|10
1684315800000|2023-05-17 09:30:00|1075|1070|1077.1|1072.1|1077.1|1072.1|1075|1070|14
1684316100000|2023-05-17 09:35:00|1078.5|1073.5|1079.6|1074.6|1079.6|1074.6|1078.2|1073.2|28
1684316400000|2023-05-17 09:40:00|1079.5|1074.5|1078.5|1073.5|1079.5|1074.5|1078.4|1073.4|17
1684316700000|2023-05-17 09:45:00|1078.6|1073.6|1078|1073|1078.7|1073.7|1078|1073|7
1684317000000|2023-05-17 09:50:00|1078.1|1073.1|1078.7|1073.7|1078.7|1073.7|1078.1|1073.1|15
1684317300000|2023-05-17 09:55:00|1078.6|1073.6|1078.4|1073.4|1078.7|1073.7|1078.3|1073.3|11
1684317600000|2023-05-17 10:00:00|1078.5|1073.5|1078.8|1073.8|1078.8|1073.8|1078.5|1073.5|9
1684317900000|2023-05-17 10:05:00|1078.7|1073.7|1080|1075|1080.3|1077.1|1078.7|1073.7|12
1684318200000|2023-05-17 10:10:00|1079.9|1074.9|1079.4|1074.4|1080|1075|1078.8|1073.8|23
1684318500000|2023-05-17 10:15:00|1079.5|1074.5|1080.6|1075.6|1080.6|1075.6|1079.3|1074.3|28
1684318800000|2023-05-17 10:20:00|1080.7|1075.7|1080.3|1075.3|1080.7|1075.7|1080.2|1075.2|11
1684319100000|2023-05-17 10:25:00|1080.4|1075.4|1082.5|1077.5|1082.5|1077.5|1080.4|1075.4|18
1684319400000|2023-05-17 10:30:00|1082.4|1077.4|1081.9|1076.9|1082.8|1077.8|1081.9|1076.9|22
1684319700000|2023-05-17 10:35:00|1081.8|1076.8|1080.1|1075.1|1081.8|1076.8|1080.1|1075.1|18
1684320000000|2023-05-17 10:40:00|1080.3|1075.3|1080|1075|1080.3|1075.3|1079.8|1074.8|14
1684320300000|2023-05-17 10:45:00|1079.9|1074.9|1080.1|1075.1|1080.2|1075.2|1079.9|1074.9|16
1684320600000|2023-05-17 10:50:00|1079.8|1074.8|1078.1|1073.1|1080|1075|1077.8|1072.8|22
1684320900000|2023-05-17 10:55:00|1078|1073|1079.2|1074.2|1079.2|1074.2|1077.9|1072.9|13
1684321200000|2023-05-17 11:00:00|1079.1|1074.1|1079.1|1074.1|1079.7|1074.7|1079|1074|21
1684321500000|2023-05-17 11:05:00|1079|1074|1078|1073|1079.2|1074.2|1077.8|1072.8|14
1684321800000|2023-05-17 11:10:00|1078.1|1073.1|1077.9|1072.9|1078.2|1073.2|1077.8|1072.8|12
1684322100000|2023-05-17 11:15:00|1078|1073|1078.4|1073.4|1078.9|1073.9|1077.8|1072.8|21
1684322400000|2023-05-17 11:20:00|1078.5|1073.5|1078.5|1073.5|1078.8|1073.8|1078.4|1073.4|14
1684322700000|2023-05-17 11:25:00|1078.6|1073.6|1079.2|1074.2|1079.2|1074.2|1078.6|1073.6|11
1684323000000|2023-05-17 11:30:00|1079.1|1074.1|1079.2|1074.2|1079.6|1074.6|1079.1|1074.1|20
1684323300000|2023-05-17 11:35:00|1079.3|1074.3|1079.9|1074.9|1080.3|1075.3|1079.3|1074.3|14
1684323600000|2023-05-17 11:40:00|1079.8|1074.8|1079.3|1074.3|1079.8|1074.8|1079.1|1074.1|12
1684323900000|2023-05-17 11:45:00|1079.2|1074.2|1079.2|1074.2|1079.3|1074.3|1079.1|1074.1|7
1684324200000|2023-05-17 11:50:00|1079.1|1074.1|1077.7|1072.7|1079.3|1074.3|1077.7|1072.7|33
1684324500000|2023-05-17 11:55:00|1077.8|1072.8|1077.8|1072.8|1078.1|1073.1|1077.7|1072.7|14
1684324800000|2023-05-17 12:00:00|1077.7|1072.7|1078.2|1073.2|1078.4|1073.4|1077.5|1072.5|33
1684325100000|2023-05-17 12:05:00|1078.3|1073.3|1078.3|1073.3|1078.4|1073.4|1078.1|1073.1|15
1684326300000|2023-05-17 12:25:00|1081.6|1076.6|1081.8|1076.8|1081.9|1076.9|1081.6|1076.6|5
1684326600000|2023-05-17 12:30:00|1082.1|1077.1|1082.5|1077.5|1083.7|1078.7|1081.7|1076.7|86
1684326900000|2023-05-17 12:35:00|1082.2|1077.2|1080.6|1075.6|1082.5|1077.5|1079.8|1074.8|81
1684327200000|2023-05-17 12:40:00|1080.7|1075.7|1077.9|1072.9|1081.2|1076.2|1077.7|1072.7|102
1684327500000|2023-05-17 12:45:00|1078|1073|1078.6|1073.6|1079.3|1074.3|1077|1072|88
1684327800000|2023-05-17 12:50:00|1078.7|1073.7|1077.4|1072.4|1079.6|1074.6|1077.4|1072.4|87
1684328100000|2023-05-17 12:55:00|1077.5|1072.5|1078.1|1073.1|1078.2|1073.2|1075.8|1070.8|61
1684328400000|2023-05-17 13:00:00|1077.9|1072.9|1078.3|1073.3|1079.5|1074.5|1075.9|1072.9|97
1684328700000|2023-05-17 13:05:00|1078.4|1073.4|1078.5|1073.5|1079.3|1074.3|1077.9|1072.9|83
1684329000000|2023-05-17 13:10:00|1078.4|1073.4|1079|1074|1079.8|1075|1076.6|1072.6|123
1684329300000|2023-05-17 13:15:00|1078.8|1073.8|1077|1072|1079.7|1074.7|1076.3|1071.3|81
1684329600000|2023-05-17 13:20:00|1076.9|1071.9|1080.4|1075.4|1080.4|1075.4|1076.9|1071.9|77
1684329900000|2023-05-17 13:25:00|1080|1075|1079.7|1074.7|1081.1|1076.1|1078.9|1073.9|53
1684330200000|2023-05-17 13:30:00|1079.8|1074.8|1081.1|1076.1|1081.1|1076.1|1079.3|1074.3|160
1684330500000|2023-05-17 13:35:00|1081|1076|1081.7|1076.7|1083.1|1078.1|1080.9|1075.9|89
1684330800000|2023-05-17 13:40:00|1081.6|1076.6|1081.6|1076.6|1082.7|1077.7|1080.5|1075.5|97
1684331100000|2023-05-17 13:45:00|1081.5|1076.5|1080.1|1075.1|1081.6|1076.6|1079.6|1074.6|103
1684331400000|2023-05-17 13:50:00|1080|1075|1078.6|1073.6|1080.3|1075.3|1078|1073|119
1684331700000|2023-05-17 13:55:00|1078.4|1073.4|1076.4|1071.4|1078.5|1073.5|1076.3|1071.3|97
1684332000000|2023-05-17 14:00:00|1076.5|1071.5|1073|1068|1076.7|1071.7|1073|1068|74
1684332300000|2023-05-17 14:05:00|1072.9|1067.9|1072|1067|1074|1069|1071.2|1066.2|108
1684332600000|2023-05-17 14:10:00|1072.3|1067.3|1075.2|1070.2|1075.4|1071.3|1071.7|1066.7|86
1684332900000|2023-05-17 14:15:00|1075.3|1070.3|1076.2|1071.2|1076.6|1073.2|1075|1070.1|82
1684333200000|2023-05-17 14:20:00|1076.4|1071.4|1076.8|1071.8|1078.1|1073.5|1075|1071.2|54
1684333500000|2023-05-17 14:25:00|1076.7|1071.7|1078.8|1073.8|1079.1|1074.1|1076.1|1071.1|58
1684333800000|2023-05-17 14:30:00|1079|1074|1078.8|1073.8|1079.8|1074.8|1077.3|1072.3|118
1684334100000|2023-05-17 14:35:00|1078.7|1073.7|1078|1073|1079.2|1074.2|1077.5|1072.5|102
1684334400000|2023-05-17 14:40:00|1077.9|1072.9|1080.5|1075.5|1080.5|1075.5|1077.3|1072.3|113
1684334700000|2023-05-17 14:45:00|1080.4|1075.4|1079.3|1074.3|1080.7|1075.7|1078.4|1073.4|73
1684335000000|2023-05-17 14:50:00|1079.2|1074.2|1079|1074|1079.8|1074.8|1078.7|1073.7|75
1684335300000|2023-05-17 14:55:00|1079.2|1074.2|1078.7|1073.7|1079.5|1074.5|1078.1|1073.1|116
1684335600000|2023-05-17 15:00:00|1078.6|1073.6|1078.9|1073.9|1078.9|1073.9|1076.8|1071.8|64
1684335900000|2023-05-17 15:05:00|1079|1074|1079.9|1074.9|1080.2|1075.2|1078.4|1073.4|58
1684336200000|2023-05-17 15:10:00|1080|1075|1080.6|1075.6|1080.9|1075.9|1079.7|1074.7|48
1684336500000|2023-05-17 15:15:00|1080|1075|1080.2|1075.2|1080.8|1075.8|1080|1075|35
1684336800000|2023-05-17 15:20:00|1080.3|1075.3|1079|1074|1080.3|1075.3|1076.8|1073.6|46
1684337100000|2023-05-17 15:25:00|1078.9|1073.9|1076.6|1074.8|1079|1075.2|1076.3|1073.6|31
1684337400000|2023-05-17 15:30:00|1076.4|1074.6|1078.7|1073.7|1078.9|1075.3|1076.1|1073.6|46
1684337700000|2023-05-17 15:35:00|1078.6|1073.6|1079.2|1074.2|1079.2|1074.2|1078.6|1073.6|7
1684338300000|2023-05-17 15:45:00|1082.2|1077.2|1081.3|1076.3|1082.8|1077.8|1081.3|1076.3|65
1684338600000|2023-05-17 15:50:00|1081.4|1076.4|1080.6|1075.6|1081.7|1076.7|1080.4|1075.4|59
1684338900000|2023-05-17 15:55:00|1080.7|1075.7|1080.5|1075.5|1080.8|1075.8|1079.7|1074.7|76
1684339200000|2023-05-17 16:00:00|1080.4|1075.4|1080.9|1075.9|1081.1|1076.1|1080.3|1075.3|64
1684339500000|2023-05-17 16:05:00|1080.8|1075.8|1080.9|1075.9|1081.4|1076.4|1080.8|1075.8|46
1684339800000|2023-05-17 16:10:00|1081.1|1076.1|1081.3|1076.3|1081.6|1076.6|1080.7|1075.7|40
1684340100000|2023-05-17 16:15:00|1081.2|1076.2|1080.6|1075.6|1081.3|1076.3|1080.4|1075.4|42
1684340400000|2023-05-17 16:20:00|1080.7|1075.7|1081.5|1076.5|1081.5|1076.5|1080.5|1075.5|33
1684340700000|2023-05-17 16:25:00|1081.1|1076.1|1081.2|1076.2|1081.8|1076.8|1080.5|1075.5|34
1684341000000|2023-05-17 16:30:00|1081.1|1076.1|1082.3|1077.3|1082.3|1077.3|1081.1|1076.1|38
1684341300000|2023-05-17 16:35:00|1082.6|1077.6|1081.8|1076.8|1082.6|1077.6|1080.8|1075.8|34
1684341600000|2023-05-17 16:40:00|1081.9|1076.9|1082.6|1077.6|1082.6|1077.6|1081.9|1076.9|26
1684341900000|2023-05-17 16:45:00|1082.7|1077.7|1082.1|1077.1|1083.2|1078.2|1082|1077|53
1684342200000|2023-05-17 16:50:00|1082|1077|1080.6|1075.6|1082.1|1077.1|1080.6|1075.6|30
1684342500000|2023-05-17 16:55:00|1080.5|1075.5|1079.4|1074.4|1081.8|1076.8|1079.4|1074.4|57
1684342800000|2023-05-17 17:00:00|1079.6|1074.6|1079.3|1074.3|1082.2|1077.2|1079.2|1074.2|200
1684343100000|2023-05-17 17:05:00|1079.4|1074.4|1079.1|1074.1|1079.8|1074.8|1078.9|1073.9|94
1684343400000|2023-05-17 17:10:00|1079.2|1074.2|1078.9|1073.9|1079.6|1074.6|1078.4|1073.4|90
1684343700000|2023-05-17 17:15:00|1079.1|1074.1|1078.4|1073.4|1079.1|1074.1|1077.5|1072.5|90
1684344000000|2023-05-17 17:20:00|1078.1|1073.1|1078.5|1073.5|1079|1074|1077.4|1072.4|85
1684344300000|2023-05-17 17:25:00|1078.4|1073.4|1078.2|1073.2|1079|1074|1077.6|1072.6|62
1684344600000|2023-05-17 17:30:00|1078.4|1073.4|1078.5|1073.5|1078.9|1073.9|1078|1073|86
1684344900000|2023-05-17 17:35:00|1078.6|1073.6|1078.4|1073.4|1079.1|1074.1|1078.1|1073.1|93
1684345200000|2023-05-17 17:40:00|1078.7|1073.7|1078.5|1073.5|1079.3|1074.3|1078.3|1073.3|52
1684345500000|2023-05-17 17:45:00|1078.8|1073.8|1078.7|1073.7|1079.6|1074.6|1078.3|1073.3|59
1684345800000|2023-05-17 17:50:00|1079|1074|1078.3|1073.3|1079.2|1074.2|1077.6|1072.6|75
1684346100000|2023-05-17 17:55:00|1078.7|1073.7|1078.5|1073.5|1078.7|1073.7|1078.1|1073.1|68
1684346400000|2023-05-17 18:00:00|1078.2|1073.2|1077.9|1072.9|1078.8|1073.8|1077.3|1072.3|92
1684346700000|2023-05-17 18:05:00|1078.1|1073.1|1077.6|1072.6|1078.2|1073.2|1077|1072|82
1684347000000|2023-05-17 18:10:00|1077.7|1072.7|1076.9|1071.9|1077.7|1072.7|1076.9|1071.9|91
1684347300000|2023-05-17 18:15:00|1077.2|1072.2|1077|1072|1077.6|1072.6|1076.8|1071.8|57
1684347600000|2023-05-17 18:20:00|1077.6|1072.6|1077.8|1072.8|1077.8|1072.8|1076.8|1071.8|81
1684347900000|2023-05-17 18:25:00|1077.5|1072.5|1077.9|1072.9|1078.1|1073.1|1077.1|1072.1|116
1684348200000|2023-05-17 18:30:00|1077.7|1072.7|1078.1|1073.1|1078.3|1073.3|1077.1|1072.1|82
1684348500000|2023-05-17 18:35:00|1078.2|1073.2|1078.3|1073.3|1078.4|1073.4|1077.4|1072.4|103
1684348800000|2023-05-17 18:40:00|1078.5|1073.5|1078.2|1073.2|1078.5|1073.5|1077.9|1072.9|88
1684349100000|2023-05-17 18:45:00|1078.3|1073.3|1078.3|1073.3|1078.5|1073.5|1077.9|1072.9|67
1684349400000|2023-05-17 18:50:00|1078.2|1073.2|1078.3|1073.3|1078.7|1073.7|1077.9|1072.9|71
1684349700000|2023-05-17 18:55:00|1078.5|1073.5|1078.4|1073.4|1078.7|1073.7|1078.1|1073.1|61
1684350000000|2023-05-17 19:00:00|1078.2|1073.2|1078.3|1073.3|1078.9|1073.9|1078|1073|77
1684350300000|2023-05-17 19:05:00|1078.7|1073.7|1078.9|1073.9|1079.1|1074.1|1078.3|1073.3|120
1684350600000|2023-05-17 19:10:00|1079|1074|1079|1074|1079.1|1074.1|1078.3|1073.3|41
1684350900000|2023-05-17 19:15:00|1078.9|1073.9|1079|1074|1079.3|1074.3|1078.6|1073.6|58
1684351200000|2023-05-17 19:20:00|1079.2|1074.2|1078.1|1073.1|1079.2|1074.2|1078.1|1073.1|78
1684351500000|2023-05-17 19:25:00|1078|1073|1078.3|1073.3|1078.7|1073.7|1078|1073|94
1684351800000|2023-05-17 19:30:00|1078.7|1073.7|1078.2|1073.2|1078.9|1075.1|1076.9|1072.5|60
1684352100000|2023-05-17 19:35:00|1077.6|1072.6|1079.1|1074.1|1079.3|1074.3|1077.2|1072.2|88
1684352400000|2023-05-17 19:40:00|1079.2|1074.2|1079.4|1074.4|1079.4|1074.4|1078.1|1073.1|66
1684352700000|2023-05-17 19:45:00|1079.1|1074.1|1078.9|1073.9|1079.8|1074.8|1078|1073|91
1684353000000|2023-05-17 19:50:00|1078.2|1073.2|1078.5|1073.5|1079.2|1074.2|1077.4|1072.4|86
1684353300000|2023-05-17 19:55:00|1078.1|1073.1|1078.7|1073.7|1078.8|1073.8|1077.1|1072.1|82
1684353600000|2023-05-17 20:00:00|1077.9|1072.9|1078.2|1073.2|1078.9|1073.9|1077.2|1072.2|63
1684353900000|2023-05-17 20:05:00|1078.1|1073.1|1078.3|1073.3|1078.8|1073.8|1077.2|1072.2|40
1684354200000|2023-05-17 20:10:00|1078.2|1073.2|1078.8|1073.8|1078.8|1073.8|1078.1|1073.1|26
1684354500000|2023-05-17 20:15:00|1078.5|1073.5|1077.9|1072.9|1079.1|1074.1|1077.4|1072.4|25
1684354800000|2023-05-17 20:20:00|1078.1|1073.1|1078.5|1073.5|1078.5|1073.5|1077.5|1072.5|15
1684355100000|2023-05-17 20:25:00|1078.2|1073.2|1078.1|1073.1|1078.7|1073.7|1077.7|1072.7|8
1684355400000|2023-05-17 20:30:00|1079.4|1074.4|1077.7|1072.7|1079.4|1074.4|1077|1072|29
1684355700000|2023-05-17 20:35:00|1077.8|1072.8|1077|1072|1077.8|1072.8|1075.9|1070.9|32
1684356000000|2023-05-17 20:40:00|1077.3|1072.3|1077.3|1072.3|1077.5|1072.5|1076.5|1071.5|25
1684356300000|2023-05-17 20:45:00|1077.4|1072.4|1077.4|1072.4|1077.5|1072.5|1076.6|1071.6|23
1684356600000|2023-05-17 20:50:00|1077.2|1072.2|1077.2|1072.2|1077.3|1072.3|1075.4|1070.4|33
1684356900000|2023-05-17 20:55:00|1076.9|1071.9|1077.3|1072.3|1077.4|1072.4|1076.5|1071.5|37
1684360800000|2023-05-17 22:00:00|1075.8|1070.8|1077|1072|1077.7|1072.7|1075.4|1070.4|28
1684361100000|2023-05-17 22:05:00|1076.5|1071.5|1076.9|1071.9|1077.6|1072.6|1076.4|1071.4|15
1684361400000|2023-05-17 22:10:00|1077.2|1072.2|1076.7|1071.7|1077.4|1072.4|1076.6|1071.6|6
1684361700000|2023-05-17 22:15:00|1077.1|1072.1|1077.6|1072.6|1077.6|1072.6|1076.9|1071.9|12
1684362000000|2023-05-17 22:20:00|1077.5|1072.5|1077.6|1072.6|1077.6|1072.6|1076.8|1071.8|4
1684362300000|2023-05-17 22:25:00|1077.5|1072.5|1076.9|1071.9|1077.6|1072.6|1076.8|1071.8|6
1684362600000|2023-05-17 22:30:00|1077.7|1072.7|1077|1072|1077.8|1072.8|1076.8|1071.8|14
1684362900000|2023-05-17 22:35:00|1077.7|1072.7|1077.9|1072.9|1077.9|1072.9|1077|1072|13
1684363200000|2023-05-17 22:40:00|1077.5|1072.5|1077|1072|1077.9|1072.9|1077|1072|17
1684363500000|2023-05-17 22:45:00|1077.7|1072.7|1077.7|1072.7|1077.7|1072.7|1076.9|1071.9|20
1684363800000|2023-05-17 22:50:00|1077.6|1072.6|1076.6|1071.6|1077.9|1072.9|1076.6|1071.6|14
1684364100000|2023-05-17 22:55:00|1077.6|1072.6|1077.8|1072.8|1077.9|1072.9|1077.6|1072.6|6
1684364400000|2023-05-17 23:00:00|1077.7|1072.7|1077.6|1072.6|1078|1073|1077.4|1072.4|13
1684364700000|2023-05-17 23:05:00|1077.4|1072.4|1077.9|1072.9|1077.9|1072.9|1077.4|1072.4|4
1684365000000|2023-05-17 23:10:00|1077.7|1072.7|1078.4|1073.4|1078.5|1073.5|1077.7|1072.7|9
1684365600000|2023-05-17 23:20:00|1078.5|1073.5|1078.3|1073.3|1078.5|1073.5|1078.3|1073.3|6
1684365900000|2023-05-17 23:25:00|1078.2|1073.2|1078.2|1073.2|1078.5|1073.5|1078.1|1073.1|5
1684366200000|2023-05-17 23:30:00|1078.4|1073.4|1078.3|1073.3|1078.4|1073.4|1077.9|1072.9|12
1684366500000|2023-05-17 23:35:00|1078.1|1073.1|1078.4|1073.4|1078.4|1073.4|1077.9|1072.9|5
1684366800000|2023-05-17 23:40:00|1078.1|1073.1|1078.5|1073.5|1078.5|1073.5|1078.1|1073.1|4
1684367100000|2023-05-17 23:45:00|1078.4|1073.4|1078.5|1073.5|1078.6|1073.6|1078.2|1073.2|8
1684367400000|2023-05-17 23:50:00|1078.6|1073.6|1078.3|1073.3|1078.6|1073.6|1078.2|1073.2|7
1684367700000|2023-05-17 23:55:00|1078.2|1073.2|1078.3|1073.3|1078.4|1073.4|1078.2|1073.2|9
1684368000000|2023-05-18 00:00:00|1078|1073|1077.9|1072.9|1078|1073|1077.9|1072.9|8
1684368300000|2023-05-18 00:05:00|1078|1073|1077.9|1072.9|1078.2|1073.2|1077.9|1072.9|12
1684368600000|2023-05-18 00:10:00|1078|1073|1078.1|1073.1|1078.1|1073.1|1078|1073|2
1684368900000|2023-05-18 00:15:00|1078.2|1073.2|1077.6|1072.6|1078.2|1073.2|1077.6|1072.6|12
1684369200000|2023-05-18 00:20:00|1077.5|1072.5|1077.8|1072.8|1078|1073|1077.3|1072.3|17
1684369500000|2023-05-18 00:25:00|1077.7|1072.7|1077.7|1072.7|1077.9|1072.9|1077.6|1072.6|8
1684369800000|2023-05-18 00:30:00|1077.8|1072.8|1077.9|1072.9|1077.9|1072.9|1077.7|1072.7|16
1684370100000|2023-05-18 00:35:00|1077.8|1072.8|1077.5|1072.5|1077.8|1072.8|1077.3|1072.3|13
1684370400000|2023-05-18 00:40:00|1077.4|1072.4|1077.6|1072.6|1077.6|1072.6|1077|1072|25
1684370700000|2023-05-18 00:45:00|1077.4|1072.4|1077.8|1072.8|1077.9|1072.9|1077.4|1072.4|21
1684371000000|2023-05-18 00:50:00|1077.9|1072.9|1077.9|1072.9|1078.3|1073.3|1077.7|1072.7|38
1684371300000|2023-05-18 00:55:00|1078|1073|1076.9|1071.9|1078|1073|1076.9|1071.9|45
1684371600000|2023-05-18 01:00:00|1076.8|1071.8|1075.8|1070.8|1076.8|1071.8|1075.7|1070.7|56
1684371900000|2023-05-18 01:05:00|1075.9|1070.9|1075.7|1070.7|1076.1|1071.1|1075.6|1070.6|24
1684372200000|2023-05-18 01:10:00|1075.8|1070.8|1074.5|1069.5|1075.8|1070.8|1074.3|1069.3|28
1684372500000|2023-05-18 01:15:00|1074.4|1069.4|1075|1070|1075.6|1070.6|1074.4|1069.4|44
1684372800000|2023-05-18 01:20:00|1075.1|1070.1|1076.6|1071.6|1076.6|1071.6|1075.1|1070.1|17
1684373100000|2023-05-18 01:25:00|1076.8|1071.8|1076.2|1071.2|1076.8|1071.8|1076.2|1071.2|23
1684373400000|2023-05-18 01:30:00|1075.8|1070.8|1074.3|1069.3|1075.8|1070.8|1074.2|1069.2|72
1684373700000|2023-05-18 01:35:00|1074.4|1069.4|1074.3|1069.3|1075.3|1070.3|1074.2|1069.2|45
1684374000000|2023-05-18 01:40:00|1074.2|1069.2|1073.7|1068.7|1074.2|1069.2|1073.5|1068.5|31
1684374300000|2023-05-18 01:45:00|1073.8|1068.8|1074.7|1069.7|1074.7|1069.7|1073.7|1068.7|32
1684374600000|2023-05-18 01:50:00|1074.6|1069.6|1074.6|1069.6|1074.8|1069.8|1074.1|1069.1|22
1684374900000|2023-05-18 01:55:00|1074.4|1069.4|1074.6|1069.6|1075|1070|1074.3|1069.3|19
1684375200000|2023-05-18 02:00:00|1074.9|1069.9|1075.2|1070.2|1075.3|1070.3|1074.8|1069.8|29
1684375500000|2023-05-18 02:05:00|1075.3|1070.3|1074.8|1069.8|1075.5|1070.5|1074.6|1069.6|24
1684375800000|2023-05-18 02:10:00|1074.7|1069.7|1074.5|1069.5|1074.7|1069.7|1073.9|1068.9|17
1684376100000|2023-05-18 02:15:00|1074.4|1069.4|1074.6|1069.6|1074.9|1069.9|1074.4|1069.4|30
1684376400000|2023-05-18 02:20:00|1074.7|1069.7|1075.2|1070.2|1075.6|1070.6|1074.4|1069.4|28
1684376700000|2023-05-18 02:25:00|1075|1070|1074.4|1069.4|1075|1070|1074.4|1069.4|21
1684377000000|2023-05-18 02:30:00|1074.5|1069.5|1073.9|1068.9|1074.7|1069.7|1073.9|1068.9|22
1684377300000|2023-05-18 02:35:00|1073.5|1068.5|1073.5|1068.5|1073.9|1068.9|1073.2|1068.2|24
1684377600000|2023-05-18 02:40:00|1073.6|1068.6|1073.9|1068.9|1074|1069|1073.5|1068.5|32
1684377900000|2023-05-18 02:45:00|1073.8|1068.8|1074.5|1069.5|1074.5|1069.5|1073.8|1068.8|21
1684378200000|2023-05-18 02:50:00|1074.6|1069.6|1075.1|1070.1|1075.1|1070.1|1074.6|1069.6|17
1684378500000|2023-05-18 02:55:00|1075|1070|1074.6|1069.6|1075|1070|1074.5|1069.5|21
1684378800000|2023-05-18 03:00:00|1074.7|1069.7|1075.5|1070.5|1075.7|1070.7|1074.7|1069.7|21
1684379100000|2023-05-18 03:05:00|1075.6|1070.6|1075.3|1070.3|1075.7|1070.7|1074.8|1069.8|24
1684379400000|2023-05-18 03:10:00|1075.2|1070.2|1073.9|1068.9|1075.5|1070.5|1073.9|1068.9|24
1684379700000|2023-05-18 03:15:00|1074.2|1069.2|1074.8|1069.8|1075|1070|1074.2|1069.2|22
1684380000000|2023-05-18 03:20:00|1074.7|1069.7|1074.7|1069.7|1074.7|1069.7|1074.3|1069.3|21
1684380300000|2023-05-18 03:25:00|1074.5|1069.5|1074.3|1069.3|1074.5|1069.5|1073.9|1068.9|15
1684380600000|2023-05-18 03:30:00|1074.2|1069.2|1074.4|1069.4|1074.6|1069.6|1074.2|1069.2|6
1684380900000|2023-05-18 03:35:00|1074.5|1069.5|1073.9|1068.9|1074.5|1069.5|1073.8|1068.8|9
1684381200000|2023-05-18 03:40:00|1074|1069|1073.7|1068.7|1074.3|1069.3|1073.6|1068.6|23
1684381500000|2023-05-18 03:45:00|1073.6|1068.6|1073.8|1068.8|1073.9|1068.9|1073.5|1068.5|8
1684381800000|2023-05-18 03:50:00|1073.6|1068.6|1073.7|1068.7|1073.8|1068.8|1073.5|1068.5|14
1684382100000|2023-05-18 03:55:00|1073.9|1068.9|1073.8|1068.8|1074.4|1069.4|1073.5|1068.5|12
1684382400000|2023-05-18 04:00:00|1073.9|1068.9|1073.2|1068.2|1074.1|1069.1|1073.2|1068.2|14
1684382700000|2023-05-18 04:05:00|1073.4|1068.4|1073.4|1068.4|1073.4|1068.4|1073.1|1068.1|14
1684383000000|2023-05-18 04:10:00|1073.3|1068.3|1073|1068|1073.5|1068.5|1072.9|1067.9|20
1684383300000|2023-05-18 04:15:00|1073.1|1068.1|1073.4|1068.4|1073.8|1068.8|1073.1|1068.1|13
1684383600000|2023-05-18 04:20:00|1073.3|1068.3|1073|1068|1073.3|1068.3|1072.9|1067.9|16
1684383900000|2023-05-18 04:25:00|1072.9|1067.9|1073.3|1068.3|1073.4|1068.4|1072.7|1067.7|19
1684384200000|2023-05-18 04:30:00|1073.2|1068.2|1073.1|1068.1|1073.2|1068.2|1073.1|1068.1|8
1684384500000|2023-05-18 04:35:00|1073|1068|1072.7|1067.7|1073|1068|1072.6|1067.6|10
1684384800000|2023-05-18 04:40:00|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1072.6|1067.6|1
1684385100000|2023-05-18 04:45:00|1072.5|1067.5|1072.6|1067.6|1072.6|1067.6|1072.4|1067.4|5
1684385400000|2023-05-18 04:50:00|1072.5|1067.5|1073|1068|1073|1068|1072.5|1067.5|8
1684385700000|2023-05-18 04:55:00|1073.3|1068.3|1073.2|1068.2|1073.4|1068.4|1073.2|1068.2|6
1684386000000|2023-05-18 05:00:00|1073.3|1068.3|1073.1|1068.1|1073.3|1068.3|1073.1|1068.1|9
1684386300000|2023-05-18 05:05:00|1073.2|1068.2|1072.5|1067.5|1073.2|1068.2|1072.5|1067.5|11
1684386600000|2023-05-18 05:10:00|1072.6|1067.6|1072.7|1067.7|1072.7|1067.7|1072.5|1067.5|12
1684386900000|2023-05-18 05:15:00|1072.6|1067.6|1072.5|1067.5|1072.6|1067.6|1072.5|1067.5|2
1684387200000|2023-05-18 05:20:00|1072.6|1067.6|1072.4|1067.4|1072.8|1067.8|1072.2|1067.2|10
1684387500000|2023-05-18 05:25:00|1072|1067|1072.6|1067.6|1072.7|1067.7|1072|1067|19
1684387800000|2023-05-18 05:30:00|1072.5|1067.5|1072.6|1067.6|1072.6|1067.6|1072.4|1067.4|24
1684388100000|2023-05-18 05:35:00|1072.7|1067.7|1072.8|1067.8|1072.9|1067.9|1072.6|1067.6|13
1684388400000|2023-05-18 05:40:00|1072.9|1067.9|1072.5|1067.5|1072.9|1067.9|1072.5|1067.5|3
1684388700000|2023-05-18 05:45:00|1072.7|1067.7|1072.3|1067.3|1072.7|1067.7|1072.1|1067.1|17
1684389000000|2023-05-18 05:50:00|1072.1|1067.1|1073|1068|1073.1|1068.1|1072.1|1067.1|32
1684389300000|2023-05-18 05:55:00|1073.1|1068.1|1073.1|1068.1|1073.2|1068.2|1073|1068|15
1684389600000|2023-05-18 06:00:00|1073|1068|1076.6|1071.6|1076.7|1071.7|1073|1068|60
1684389900000|2023-05-18 06:05:00|1076.7|1071.7|1076.2|1071.2|1076.8|1071.8|1075.4|1070.4|45
1684390200000|2023-05-18 06:10:00|1076.1|1071.1|1074.4|1069.4|1076.1|1071.1|1074.2|1069.2|39
1684390500000|2023-05-18 06:15:00|1074.5|1069.5|1075|1070|1075.8|1070.8|1074.4|1069.4|35
1684390800000|2023-05-18 06:20:00|1075.1|1070.1|1077.1|1072.1|1077.6|1072.8|1074.3|1070.1|36
1684391100000|2023-05-18 06:25:00|1077.2|1072.2|1077.8|1072.8|1077.9|1072.9|1076.3|1071.3|37
1684391400000|2023-05-18 06:30:00|1077.9|1072.9|1077.7|1072.7|1077.9|1072.9|1077.5|1072.5|15
1684391700000|2023-05-18 06:35:00|1077.5|1072.5|1077|1072|1077.7|1072.7|1077|1072|19
1684392000000|2023-05-18 06:40:00|1077.1|1072.1|1077.1|1072.1|1077.2|1072.2|1076.7|1071.7|14
1684392300000|2023-05-18 06:45:00|1077|1072|1076.8|1071.8|1077.1|1072.1|1076.6|1071.6|17
1684392600000|2023-05-18 06:50:00|1076.7|1071.7|1074.5|1069.5|1076.8|1071.8|1074.2|1069.2|29
1684392900000|2023-05-18 06:55:00|1074.4|1069.4|1074.5|1069.5|1074.8|1069.8|1074.4|1069.4|11
1684393200000|2023-05-18 07:00:00|1074.8|1069.8|1074.9|1069.9|1075.7|1070.7|1074.6|1069.6|32
1684393500000|2023-05-18 07:05:00|1074.2|1069.2|1073.6|1068.6|1074.8|1069.8|1073.6|1068.6|34
1684393800000|2023-05-18 07:10:00|1073.5|1068.5|1073.5|1068.5|1073.9|1068.9|1073.4|1068.4|24
1684394100000|2023-05-18 07:15:00|1073.6|1068.6|1073.3|1068.3|1073.7|1068.7|1073.2|1068.2|23
1684394400000|2023-05-18 07:20:00|1073.4|1068.4|1070.9|1065.9|1073.5|1068.5|1068.9|1065.3|33
1684394700000|2023-05-18 07:25:00|1071.1|1066.1|1071.9|1066.9|1071.9|1067.6|1069.4|1065.6|37
1684395000000|2023-05-18 07:30:00|1071.8|1066.8|1070.3|1065.3|1072.3|1069|1070.1|1065.3|37
1684395300000|2023-05-18 07:35:00|1070.1|1065.1|1068.5|1063.5|1070.1|1065.1|1067.5|1062.5|44
1684395600000|2023-05-18 07:40:00|1068.7|1063.7|1069.9|1064.9|1070|1065|1068.7|1063.7|28
1684395900000|2023-05-18 07:45:00|1070|1065|1071.1|1066.1|1071.1|1066.1|1069.8|1064.8|36
1684396200000|2023-05-18 07:50:00|1071|1066|1071.2|1066.2|1071.7|1066.7|1071|1066|31
1684396500000|2023-05-18 07:55:00|1071.1|1066.1|1070.2|1065.2|1071.3|1066.3|1068.9|1063.9|45
1684396800000|2023-05-18 08:00:00|1070.1|1065.1|1070.4|1065.4|1070.4|1065.4|1069.8|1064.8|26
1684397100000|2023-05-18 08:05:00|1070.3|1065.3|1071.3|1066.3|1071.7|1066.7|1070.2|1065.2|31
1684397400000|2023-05-18 08:10:00|1071.2|1066.2|1068.8|1063.8|1071.3|1067.2|1068.8|1063.8|31
1684397700000|2023-05-18 08:15:00|1068.7|1063.7|1068.3|1063.3|1069|1064|1068.1|1063.1|35
1684398000000|2023-05-18 08:20:00|1068.2|1063.2|1068.4|1063.4|1068.7|1063.7|1068.1|1063.1|27
1684398300000|2023-05-18 08:25:00|1068.2|1063.2|1069.3|1064.3|1069.8|1064.8|1068.2|1063.2|32
1684398600000|2023-05-18 08:30:00|1069.4|1064.4|1068.9|1063.9|1069.4|1064.4|1068.6|1063.6|36
1684398900000|2023-05-18 08:35:00|1068.8|1063.8|1069|1064|1069.1|1064.1|1068.7|1063.7|21
1684399200000|2023-05-18 08:40:00|1068.4|1063.4|1068.8|1063.8|1069.7|1064.7|1068.2|1063.2|36
1684399500000|2023-05-18 08:45:00|1069.2|1064.2|1066.9|1061.9|1069.3|1064.3|1066.9|1061.9|32
1684399800000|2023-05-18 08:50:00|1066.8|1061.8|1067.5|1062.5|1067.8|1062.8|1066.8|1061.8|23
1684400100000|2023-05-18 08:55:00|1067.4|1062.4|1067.2|1062.2|1067.4|1062.4|1066.4|1061.4|39
1684400400000|2023-05-18 09:00:00|1067.1|1062.1|1069.9|1064.9|1070|1065|1067.1|1062.1|31
1684400700000|2023-05-18 09:05:00|1070|1065|1069.7|1064.7|1070|1065|1069.4|1064.4|9
1684401000000|2023-05-18 09:10:00|1069.8|1064.8|1069.4|1064.4|1069.8|1064.8|1069.3|1064.3|21
1684401300000|2023-05-18 09:15:00|1069.3|1064.3|1069.1|1064.1|1069.3|1065.7|1067.4|1064.1|15
1684401900000|2023-05-18 09:25:00|1067.1|1062.1|1067.3|1062.3|1067.4|1062.4|1067|1062|14
1684402200000|2023-05-18 09:30:00|1067.4|1062.4|1067.8|1062.8|1067.8|1062.8|1067.4|1062.4|22
1684402500000|2023-05-18 09:35:00|1068|1063|1069.7|1064.7|1069.8|1064.8|1068|1063|14
1684402800000|2023-05-18 09:40:00|1069.6|1064.6|1070.8|1065.8|1070.9|1065.9|1069.6|1064.6|21
1684403100000|2023-05-18 09:45:00|1071|1066|1071.5|1066.5|1071.7|1066.7|1070.9|1065.9|13
1684403400000|2023-05-18 09:50:00|1071.4|1066.4|1071.8|1066.8|1071.9|1066.9|1071.3|1066.3|7
1684403700000|2023-05-18 09:55:00|1071.9|1066.9|1070.8|1065.8|1072.1|1067.1|1070.8|1065.8|12
1684404000000|2023-05-18 10:00:00|1070.9|1065.9|1071|1066|1071.8|1066.8|1070.6|1065.6|31
1684404300000|2023-05-18 10:05:00|1071.6|1066.6|1073.5|1068.5|1073.5|1068.5|1071.3|1066.3|28
1684404600000|2023-05-18 10:10:00|1073.6|1068.6|1075.1|1070.1|1075.2|1070.2|1073.5|1068.5|22
1684404900000|2023-05-18 10:15:00|1075.2|1070.2|1075.8|1070.8|1075.9|1070.9|1075.1|1070.1|16
1684405200000|2023-05-18 10:20:00|1075.9|1070.9|1076.1|1071.1|1076.3|1071.3|1075.9|1070.9|14
1684405500000|2023-05-18 10:25:00|1076.2|1071.2|1076.6|1071.6|1076.7|1071.7|1076.2|1071.2|16
1684405800000|2023-05-18 10:30:00|1076.3|1071.3|1077.2|1072.2|1077.2|1072.2|1076.1|1071.1|19
1684406100000|2023-05-18 10:35:00|1077.3|1072.3|1078.2|1073.2|1078.6|1073.6|1076.8|1071.8|23
1684406400000|2023-05-18 10:40:00|1077.8|1072.8|1076.3|1071.3|1078.2|1074|1075.7|1071.2|29
1684406700000|2023-05-18 10:45:00|1076.5|1071.5|1077.4|1072.4|1077.9|1072.9|1076.5|1071.5|17
1684407000000|2023-05-18 10:50:00|1077.3|1072.3|1077.2|1072.2|1077.4|1072.4|1076.7|1071.7|23
1684407300000|2023-05-18 10:55:00|1077.1|1072.1|1077|1072|1077.3|1072.3|1076.9|1071.9|23
1684407600000|2023-05-18 11:00:00|1076.9|1071.9|1077.1|1072.1|1077.3|1072.3|1076.8|1071.8|15
1684407900000|2023-05-18 11:05:00|1077|1072|1076.1|1071.1|1077.2|1073.2|1074.9|1071|16
1684408200000|2023-05-18 11:10:00|1076.2|1071.2|1076.2|1071.2|1076.2|1071.2|1076|1071|5
1684408500000|2023-05-18 11:15:00|1075.3|1070.3|1075|1070|1075.3|1071.6|1073.1|1069.9|18
1684408800000|2023-05-18 11:20:00|1075.1|1070.1|1074.8|1069.8|1075.2|1070.2|1074.7|1069.7|15
1684409100000|2023-05-18 11:25:00|1074.7|1069.7|1074.8|1069.8|1074.9|1069.9|1074.5|1069.5|10
1684409400000|2023-05-18 11:30:00|1074.5|1069.5|1075|1070|1075|1070|1074.5|1069.5|15
1684409700000|2023-05-18 11:35:00|1075.2|1070.2|1076.4|1071.4|1076.6|1071.6|1075.2|1070.2|30
1684410000000|2023-05-18 11:40:00|1076.5|1071.5|1077.2|1072.2|1077.2|1072.2|1076.5|1071.5|21
1684410300000|2023-05-18 11:45:00|1077.3|1072.3|1077.8|1072.8|1077.9|1072.9|1077.1|1072.1|15
1684410600000|2023-05-18 11:50:00|1077.9|1072.9|1077.1|1072.1|1078|1073|1076.9|1071.9|24
1684410900000|2023-05-18 11:55:00|1077|1072|1076.2|1071.2|1077|1072|1076.1|1071.1|27
1684411200000|2023-05-18 12:00:00|1076.1|1071.1|1074.8|1069.8|1076.7|1071.7|1074.6|1069.6|47
1684411500000|2023-05-18 12:05:00|1074.7|1069.7|1075.3|1070.3|1075.3|1070.3|1074.5|1069.5|25
1684411800000|2023-05-18 12:10:00|1075.5|1070.5|1074.4|1069.4|1076|1071|1074.4|1069.4|27
1684412100000|2023-05-18 12:15:00|1074.6|1069.6|1076.1|1071.1|1076.6|1071.6|1074.6|1069.6|45
1684412400000|2023-05-18 12:20:00|1075.3|1070.3|1073.6|1068.6|1075.5|1070.5|1072.3|1067.3|137
1684412700000|2023-05-18 12:25:00|1073.7|1068.7|1077.1|1072.1|1077.3|1072.3|1073.5|1068.5|79
1684413000000|2023-05-18 12:30:00|1077|1072|1073.6|1068.6|1077|1072|1072.5|1067.5|265
1684413300000|2023-05-18 12:35:00|1073.2|1068.2|1072.8|1067.8|1076.3|1071.3|1072.6|1067.6|166
1684413600000|2023-05-18 12:40:00|1073|1068|1075.5|1070.5|1075.7|1070.7|1072.8|1067.8|156
1684413900000|2023-05-18 12:45:00|1075.2|1070.2|1072.4|1067.4|1075.6|1070.6|1072.3|1067.3|179
1684414200000|2023-05-18 12:50:00|1072.3|1067.3|1073.2|1068.2|1074|1069|1072|1067|183
1684414500000|2023-05-18 12:55:00|1072.7|1067.7|1070.6|1065.6|1073.2|1068.2|1070.5|1065.5|107
1684414800000|2023-05-18 13:00:00|1070.4|1065.4|1069.5|1064.5|1071.7|1066.7|1069.1|1064.1|172
1684415100000|2023-05-18 13:05:00|1069.4|1064.4|1072.7|1067.7|1072.7|1067.7|1069.3|1064.3|121
1684415400000|2023-05-18 13:10:00|1072.8|1067.8|1070.9|1065.9|1073|1068|1070.5|1065.5|96
1684415700000|2023-05-18 13:15:00|1070.6|1065.6|1070.8|1065.8|1073|1068|1070.3|1065.3|160
1684416000000|2023-05-18 13:20:00|1070.7|1065.7|1073.5|1068.5|1074.1|1069.1|1070.6|1065.6|138
1684416300000|2023-05-18 13:25:00|1073.2|1068.2|1073.1|1068.1|1074.6|1069.6|1072.9|1067.9|114
1684416600000|2023-05-18 13:30:00|1073|1068|1069|1064|1073|1068|1069|1064|214
1684416900000|2023-05-18 13:35:00|1068.9|1063.9|1067.9|1062.9|1068.9|1063.9|1066.8|1061.8|181
1684417200000|2023-05-18 13:40:00|1067.7|1062.7|1069.8|1064.8|1070|1065|1067.7|1062.7|116
1684417500000|2023-05-18 13:45:00|1069.9|1064.9|1069|1064|1070.4|1065.4|1068.6|1063.6|82
1684417800000|2023-05-18 13:50:00|1069.2|1064.2|1069|1064|1070.8|1065.8|1069|1064|109
1684418100000|2023-05-18 13:55:00|1068.6|1063.6|1068.9|1063.9|1068.9|1063.9|1064.4|1059.4|109
1684418400000|2023-05-18 14:00:00|1069.2|1064.2|1069.1|1064.1|1073|1068|1068.7|1063.7|142
1684418700000|2023-05-18 14:05:00|1069|1064|1066.7|1064.9|1070.5|1065.5|1066.7|1063|104
1684419000000|2023-05-18 14:10:00|1066.9|1065.1|1067.4|1065.6|1069|1065.6|1066.7|1063.2|48
1684419300000|2023-05-18 14:15:00|1068.9|1063.9|1069.3|1064.3|1069.6|1065.6|1067.4|1063.7|66
1684419600000|2023-05-18 14:20:00|1069.2|1064.2|1069.4|1064.4|1070.5|1065.5|1069|1064|54
1684419900000|2023-05-18 14:25:00|1069.5|1064.5|1070|1065|1070.7|1065.7|1068.8|1063.8|65
1684420200000|2023-05-18 14:30:00|1070.1|1065.1|1069.6|1064.6|1070.9|1065.9|1069.1|1064.1|61
1684420500000|2023-05-18 14:35:00|1069.7|1064.7|1068.3|1063.3|1069.7|1065.3|1067.1|1063.3|45
1684420800000|2023-05-18 14:40:00|1068.2|1063.2|1068.1|1063.1|1068.3|1063.3|1067.8|1062.8|67
1684421100000|2023-05-18 14:45:00|1068.2|1063.2|1068.8|1063.8|1070.1|1065.7|1066.8|1062.9|76
1684421400000|2023-05-18 14:50:00|1068.7|1063.7|1069.2|1064.2|1069.2|1065.5|1067.3|1063.5|62
1684421700000|2023-05-18 14:55:00|1069.3|1064.3|1068.9|1063.9|1069.3|1064.3|1068.8|1063.8|60
1684422000000|2023-05-18 15:00:00|1068.8|1063.8|1066.1|1061.1|1068.8|1063.8|1066.1|1061.1|68
1684422300000|2023-05-18 15:05:00|1066.5|1061.5|1065.8|1060.8|1066.5|1061.5|1064.1|1059.1|68
1684422600000|2023-05-18 15:10:00|1065.7|1060.7|1063.1|1058.1|1065.7|1060.7|1062.2|1057.2|72
1684422900000|2023-05-18 15:15:00|1063.4|1058.4|1062.4|1057.4|1063.7|1058.7|1062.3|1057.3|34
1684423200000|2023-05-18 15:20:00|1062.5|1057.5|1063.2|1058.2|1064|1059|1062.1|1057.1|44
1684423500000|2023-05-18 15:25:00|1063.3|1058.3|1065.1|1060.1|1065.5|1060.5|1063.2|1058.2|77
1684423800000|2023-05-18 15:30:00|1065|1060|1064.9|1059.9|1065.8|1060.8|1064.7|1059.7|62
1684424100000|2023-05-18 15:35:00|1064.8|1059.8|1065|1060|1065.6|1060.6|1064.7|1059.7|48
1684424400000|2023-05-18 15:40:00|1065.1|1060.1|1064.8|1059.8|1065.6|1060.6|1064.8|1059.8|34
1684424700000|2023-05-18 15:45:00|1064.9|1059.9|1066.1|1061.1|1066.3|1061.3|1064.8|1059.8|71
1684425000000|2023-05-18 15:50:00|1065.9|1060.9|1064.3|1059.3|1066|1061|1064.3|1059.3|43
1684425300000|2023-05-18 15:55:00|1064.6|1059.6|1064.9|1059.9|1065.5|1060.5|1063.9|1058.9|49
1684425600000|2023-05-18 16:00:00|1065|1060|1064.6|1059.6|1065.6|1060.6|1064.4|1059.4|52
1684425900000|2023-05-18 16:05:00|1064.4|1059.4|1064.4|1059.4|1065.2|1060.2|1063.8|1058.8|58
1684426200000|2023-05-18 16:10:00|1064.1|1059.1|1060.9|1059.1|1064.5|1060.1|1060.9|1057.8|98
1684426500000|2023-05-18 16:15:00|1061|1059.2|1057.6|1055.8|1062.9|1059.7|1057.6|1054|73
1684426800000|2023-05-18 16:20:00|1057.8|1056|1058.4|1053.4|1059.6|1056.6|1056.8|1052.9|101
1684427100000|2023-05-18 16:25:00|1058.6|1053.6|1057|1052|1058.6|1053.6|1053.6|1049.8|138
1684427400000|2023-05-18 16:30:00|1057.1|1052.1|1055.4|1050.4|1057.1|1052.1|1055|1050|51
1684427700000|2023-05-18 16:35:00|1055.3|1050.3|1054.3|1049.3|1055.5|1051.1|1052.7|1049.1|105
1684428000000|2023-05-18 16:40:00|1052.8|1051|1054.1|1049.1|1054.4|1051.3|1052.7|1049|118
1684428300000|2023-05-18 16:45:00|1054.2|1049.2|1054.8|1053|1056.6|1053.1|1052.8|1049|59
1684428600000|2023-05-18 16:50:00|1054.6|1052.8|1056.7|1051.7|1056.9|1053.1|1054.5|1051.5|42
1684428900000|2023-05-18 16:55:00|1056.9|1051.9|1054.5|1052.7|1057.2|1053.1|1054.4|1051.5|45
1684429200000|2023-05-18 17:00:00|1054.4|1052.6|1056|1051|1057.3|1053.3|1053.5|1050.2|152
1684429500000|2023-05-18 17:05:00|1056.3|1051.3|1053.6|1051.8|1056.7|1052.6|1053.6|1050.3|39
1684429800000|2023-05-18 17:10:00|1053.1|1051.3|1054.9|1049.9|1055|1051.8|1053.1|1049.8|25
1684430100000|2023-05-18 17:15:00|1054.8|1049.8|1053.7|1048.7|1054.9|1050.9|1052.3|1048.7|30
1684430400000|2023-05-18 17:20:00|1052.2|1050.4|1055.4|1050.4|1055.7|1051.7|1052.1|1050|54
1684430700000|2023-05-18 17:25:00|1055.7|1050.7|1054.9|1049.9|1055.7|1050.7|1054.8|1049.8|26
1684431000000|2023-05-18 17:30:00|1055|1050|1054.9|1049.9|1055.2|1051.3|1053.1|1049.8|29
1684431300000|2023-05-18 17:35:00|1054.8|1049.8|1055|1050|1055.1|1050.1|1054.5|1049.5|29
1684431600000|2023-05-18 17:40:00|1054.9|1049.9|1055.3|1050.3|1055.4|1050.4|1054.9|1049.9|17
1684431900000|2023-05-18 17:45:00|1055.2|1050.2|1055.5|1050.5|1055.6|1050.6|1055.1|1050.1|19
1684432200000|2023-05-18 17:50:00|1055.4|1050.4|1055.5|1050.5|1055.5|1050.5|1055.2|1050.2|11
1684432500000|2023-05-18 17:55:00|1055.6|1050.6|1055.5|1050.5|1055.6|1050.6|1055.2|1050.2|27
1684432800000|2023-05-18 18:00:00|1055.4|1050.4|1055.2|1050.2|1055.6|1050.6|1055.1|1050.1|16
1684433100000|2023-05-18 18:05:00|1055.3|1050.3|1055|1050|1055.3|1051.5|1053.2|1049.9|25
1684433400000|2023-05-18 18:10:00|1054.9|1049.9|1054.5|1049.5|1054.9|1049.9|1054.5|1049.5|9
1684433700000|2023-05-18 18:15:00|1054.4|1049.4|1054.8|1049.8|1054.8|1049.8|1054.3|1049.3|16
1684434000000|2023-05-18 18:20:00|1054.7|1049.7|1055.9|1050.9|1056.2|1051.6|1053.3|1049.7|26
1684434300000|2023-05-18 18:25:00|1056|1051|1056.4|1051.4|1056.6|1051.6|1056|1051|13
1684434600000|2023-05-18 18:30:00|1056.5|1051.5|1056.3|1051.3|1057|1053.7|1054.7|1051|32
1684434900000|2023-05-18 18:35:00|1056.2|1051.2|1055.5|1050.5|1056.3|1052.7|1054.5|1050.3|78
1684435200000|2023-05-18 18:40:00|1055.3|1050.3|1055.4|1050.4|1055.8|1050.8|1055.3|1050.3|67
1684435500000|2023-05-18 18:45:00|1055.8|1050.8|1054.8|1053|1056.1|1053|1054.6|1050.5|40
1684435800000|2023-05-18 18:50:00|1054.7|1052.9|1055.5|1053.7|1057.2|1053.9|1054.7|1052.2|22
1684436100000|2023-05-18 18:55:00|1057.1|1052.1|1056.7|1051.7|1057.1|1053.5|1055.1|1051.4|18
1684436400000|2023-05-18 19:00:00|1056.8|1051.8|1056.8|1051.8|1057|1053.5|1055.3|1051.1|38
1684436700000|2023-05-18 19:05:00|1057|1052|1055.9|1054.1|1057.2|1054.1|1055.7|1052|10
1684437000000|2023-05-18 19:10:00|1055.7|1053.9|1056|1054.2|1056.9|1054.3|1055.7|1051.9|37
1684437300000|2023-05-18 19:15:00|1055.8|1054|1056|1054.2|1056.9|1054.5|1055.5|1051.6|46
1684437600000|2023-05-18 19:20:00|1056.6|1051.6|1056.1|1054.3|1056.6|1054.3|1055.7|1051.5|51
1684437900000|2023-05-18 19:25:00|1056|1054.2|1056.2|1054.4|1056.9|1054.6|1055.3|1051.6|37
1684438200000|2023-05-18 19:30:00|1056.1|1054.3|1056.6|1054.8|1057.7|1055|1056.1|1052.7|27
1684438500000|2023-05-18 19:35:00|1056.5|1054.7|1057.1|1055.3|1057.9|1055.3|1056.3|1052.6|27
1684438800000|2023-05-18 19:40:00|1056.9|1055.1|1057.3|1055.5|1057.9|1055.6|1056.4|1052.9|53
1684439100000|2023-05-18 19:45:00|1057.4|1055.6|1057.7|1055.9|1058.7|1056.3|1056.8|1052.8|61
1684439400000|2023-05-18 19:50:00|1058.5|1053.5|1057.5|1055.7|1059.1|1056.4|1057.1|1053.2|40
1684439700000|2023-05-18 19:55:00|1057.3|1055.5|1057.3|1055.5|1058|1056.2|1057.1|1055.3|44
1684440000000|2023-05-18 20:00:00|1057.1|1055.3|1057.6|1055.8|1058.6|1056.1|1057.1|1053.6|16
1684440300000|2023-05-18 20:05:00|1057.5|1055.7|1057.4|1055.6|1057.7|1055.9|1057.3|1055.5|14
1684440600000|2023-05-18 20:10:00|1057.6|1055.8|1057.7|1055.9|1058.9|1056.3|1057.4|1053.8|14
1684440900000|2023-05-18 20:15:00|1058.1|1056.3|1057.9|1056.1|1059|1056.5|1057.8|1053.9|16
1684441200000|2023-05-18 20:20:00|1057.8|1056|1058.9|1053.9|1059|1056.3|1057.8|1053.9|6
1684441500000|2023-05-18 20:25:00|1058.1|1056.3|1058|1056.2|1059.1|1056.4|1057.7|1054.1|16
1684441800000|2023-05-18 20:30:00|1060.2|1055.2|1060.2|1055.2|1060.9|1055.9|1059.6|1054.6|29
1684442100000|2023-05-18 20:35:00|1059.3|1054.3|1059.1|1054.1|1060.5|1055.5|1059|1054|30
1684442400000|2023-05-18 20:40:00|1059.8|1054.8|1059.4|1054.4|1059.8|1054.8|1058.3|1053.3|22
1684442700000|2023-05-18 20:45:00|1059.9|1054.9|1060.8|1055.8|1060.8|1055.8|1059.5|1054.5|56
1684443000000|2023-05-18 20:50:00|1059.8|1054.8|1059.6|1054.6|1060.8|1055.8|1058.5|1053.5|46
1684443300000|2023-05-18 20:55:00|1059.9|1054.9|1058.6|1053.6|1061.6|1056.6|1058.6|1053.6|29
1684447200000|2023-05-18 22:00:00|1059.4|1054.4|1059.9|1054.9|1061.2|1056.2|1059.4|1054.4|11
1684447500000|2023-05-18 22:05:00|1061|1056|1058.6|1056.8|1061|1057|1058.4|1053.5|27
1684447800000|2023-05-18 22:10:00|1058.5|1056.7|1057.7|1055.9|1059.5|1056.8|1057.6|1054.5|7
1684448100000|2023-05-18 22:15:00|1058.2|1056.4|1057.6|1055.8|1058.9|1056.4|1057.3|1053.5|19
1684448400000|2023-05-18 22:20:00|1057.7|1055.9|1057.7|1055.9|1058.9|1056|1057.5|1053.8|14
1684448700000|2023-05-18 22:25:00|1057.6|1055.8|1058.8|1053.8|1059|1056.2|1057.3|1053.6|19
1684449000000|2023-05-18 22:30:00|1057.3|1055.5|1057.8|1056|1057.9|1056.1|1057.3|1055.5|5
1684449300000|2023-05-18 22:35:00|1058.6|1053.6|1057.8|1056|1058.6|1056.4|1057.7|1053.6|7
1684449600000|2023-05-18 22:40:00|1058.2|1056.4|1058.5|1056.7|1059.3|1056.7|1057.7|1054.2|11
1684449900000|2023-05-18 22:45:00|1058.6|1056.8|1058.2|1056.4|1059.1|1056.8|1058.2|1053.2|6
1684450200000|2023-05-18 22:50:00|1058.4|1053.4|1058.4|1056.6|1059.5|1056.7|1058.3|1053.4|8
1684450500000|2023-05-18 22:55:00|1059.4|1054.4|1058.6|1056.8|1059.4|1056.8|1058.2|1054.3|9
1684450800000|2023-05-18 23:00:00|1058.5|1056.7|1058.9|1053.9|1059.4|1056.8|1058.5|1053.7|13
1684451100000|2023-05-18 23:05:00|1059|1054|1059|1054|1059|1054|1058.7|1053.7|16
1684451400000|2023-05-18 23:10:00|1058.9|1053.9|1059|1054|1059|1054|1058.9|1053.9|6
1684451700000|2023-05-18 23:15:00|1058.9|1053.9|1058.8|1053.8|1058.9|1053.9|1058.7|1053.7|5
1684452000000|2023-05-18 23:20:00|1058.9|1053.9|1058.9|1053.9|1059|1054|1058.7|1053.7|7
1684452300000|2023-05-18 23:25:00|1058.8|1053.8|1058.5|1053.5|1058.8|1053.8|1058.5|1053.5|4
1684452600000|2023-05-18 23:30:00|1058.4|1053.4|1057.3|1052.3|1058.4|1053.4|1057.1|1052.1|16
1684452900000|2023-05-18 23:35:00|1057.4|1052.4|1057.3|1052.3|1057.4|1052.4|1057|1052|7
1684453200000|2023-05-18 23:40:00|1057.2|1052.2|1057.3|1052.3|1057.6|1052.6|1057|1052|11
1684453500000|2023-05-18 23:45:00|1057.5|1052.5|1057.4|1052.4|1058.2|1053.2|1057.4|1052.4|12
1684453800000|2023-05-18 23:50:00|1057.2|1052.2|1057|1052|1057.4|1052.4|1056.9|1051.9|11
1684454100000|2023-05-18 23:55:00|1056.9|1051.9|1057.3|1052.3|1057.4|1052.4|1056.8|1051.8|14
1684454400000|2023-05-19 00:00:00|1057.4|1052.4|1056.8|1055|1057.9|1055.1|1056.3|1052.4|24
1684454700000|2023-05-19 00:05:00|1056.9|1055.1|1057.8|1052.8|1057.9|1055.2|1056.3|1052.8|29
1684455000000|2023-05-19 00:10:00|1057.9|1052.9|1056.5|1054.7|1057.9|1054.7|1056.3|1052.7|22
1684455300000|2023-05-19 00:15:00|1056.4|1054.6|1056.5|1054.7|1056.8|1055|1056.4|1054.6|10
1684457100000|2023-05-19 00:45:00|1058|1053|1057.9|1052.9|1058|1053|1057.7|1052.7|34
1684457400000|2023-05-19 00:50:00|1057.7|1052.7|1058|1053|1058|1053|1057.6|1052.6|28
1684457700000|2023-05-19 00:55:00|1058.1|1053.1|1057.5|1052.5|1058.2|1053.2|1057.5|1052.5|19
1684458000000|2023-05-19 01:00:00|1057.4|1052.4|1056.4|1051.4|1057.5|1053.4|1054.9|1051|40
1684458300000|2023-05-19 01:05:00|1056.3|1051.3|1057.2|1052.2|1057.2|1053.9|1055.7|1051.1|46
1684458600000|2023-05-19 01:10:00|1055.8|1054|1055.7|1053.9|1057.3|1054|1055.7|1052.1|44
1684458900000|2023-05-19 01:15:00|1055.8|1054|1056.8|1051.8|1057.2|1054|1055.7|1051.1|61
1684459200000|2023-05-19 01:20:00|1056.9|1051.9|1056.4|1051.4|1057.1|1052.1|1056.3|1051.3|11
1684472400000|2023-05-19 05:00:00|1062.9|1057.9|1063|1058|1063|1058|1062.9|1057.9|2
1684472700000|2023-05-19 05:05:00|1062.8|1057.8|1061.9|1056.9|1062.8|1057.8|1061.9|1056.9|47
1684473000000|2023-05-19 05:10:00|1062|1057|1063.2|1058.2|1063.2|1058.2|1061.6|1056.6|32
1684473300000|2023-05-19 05:15:00|1063.1|1058.1|1062.6|1057.6|1063.1|1058.1|1062.2|1057.2|17
1684473600000|2023-05-19 05:20:00|1062.5|1057.5|1063.3|1058.3|1063.5|1058.5|1062.1|1057.1|17
1684473900000|2023-05-19 05:25:00|1063.2|1058.2|1063.1|1058.1|1063.2|1058.2|1062.4|1057.4|20
1684474200000|2023-05-19 05:30:00|1062.7|1057.7|1062.2|1057.2|1062.7|1057.7|1060.8|1055.8|32
1684474500000|2023-05-19 05:35:00|1062|1057|1062.4|1057.4|1062.8|1057.8|1061.5|1056.5|49
1684474800000|2023-05-19 05:40:00|1062.3|1057.3|1063|1058|1063|1058|1062.3|1057.3|30
1684475100000|2023-05-19 05:45:00|1062.9|1057.9|1063.6|1058.6|1064|1059|1062.9|1057.9|64
1684475400000|2023-05-19 05:50:00|1063.7|1058.7|1062.9|1057.9|1063.7|1058.7|1062.2|1057.2|47
1684475700000|2023-05-19 05:55:00|1063|1058|1062.8|1057.8|1063.3|1058.3|1062|1057|25
1684476000000|2023-05-19 06:00:00|1062.7|1057.7|1059.3|1054.3|1062.7|1057.7|1059.1|1054.1|64
1684476300000|2023-05-19 06:05:00|1059|1054|1060.8|1055.8|1060.9|1055.9|1059|1054|25
1684476600000|2023-05-19 06:10:00|1060.7|1055.7|1061.1|1056.1|1061.6|1056.6|1060.6|1055.6|26
1684476900000|2023-05-19 06:15:00|1061.3|1056.3|1061.6|1056.6|1061.9|1056.9|1061.2|1056.2|42
1684477200000|2023-05-19 06:20:00|1061.7|1056.7|1063.8|1058.8|1063.9|1058.9|1061.3|1056.3|55
1684477500000|2023-05-19 06:25:00|1063.9|1058.9|1065.2|1060.2|1065.2|1061.9|1063|1058.8|49
1684477800000|2023-05-19 06:30:00|1063.7|1061.9|1065.6|1060.6|1065.6|1062.1|1063.7|1060|35
1684478100000|2023-05-19 06:35:00|1065.8|1060.8|1065.9|1060.9|1066.3|1061.3|1065.4|1060.4|46
1684478400000|2023-05-19 06:40:00|1065.5|1060.5|1066.2|1061.2|1066.4|1061.4|1065.4|1060.4|31
1684478700000|2023-05-19 06:45:00|1066.1|1061.1|1065.7|1060.7|1066.2|1061.2|1065.2|1060.2|23
1684479000000|2023-05-19 06:50:00|1065.8|1060.8|1065.8|1060.8|1065.8|1060.8|1064.9|1059.9|55
1684479300000|2023-05-19 06:55:00|1065.9|1060.9|1065.3|1060.3|1066.3|1061.3|1064.6|1059.6|30
1684479600000|2023-05-19 07:00:00|1065.4|1060.4|1066.2|1061.2|1066.2|1061.2|1064.8|1059.8|34
1684479900000|2023-05-19 07:05:00|1066.3|1061.3|1066.8|1061.8|1068.5|1063.5|1066.3|1061.3|57
1684480200000|2023-05-19 07:10:00|1066.9|1061.9|1066.9|1061.9|1067.4|1062.4|1066.3|1061.3|45
1684480500000|2023-05-19 07:15:00|1067.2|1062.2|1067.2|1062.2|1067.4|1062.4|1066.8|1061.8|21
1684480800000|2023-05-19 07:20:00|1067.1|1062.1|1065.9|1060.9|1067.1|1062.1|1065.9|1060.9|28
1684481100000|2023-05-19 07:25:00|1065.5|1060.5|1064.7|1059.7|1065.6|1060.6|1064.7|1059.7|21
1684481400000|2023-05-19 07:30:00|1064.8|1059.8|1065.5|1060.5|1065.5|1060.5|1064.7|1059.7|21
1684481700000|2023-05-19 07:35:00|1065.2|1060.2|1065.7|1060.7|1066.4|1061.4|1065.2|1060.2|33
1684482000000|2023-05-19 07:40:00|1065.6|1060.6|1064.3|1059.3|1065.7|1060.7|1064.2|1059.2|37
1684482300000|2023-05-19 07:45:00|1064.2|1059.2|1063.5|1058.5|1064.2|1059.9|1061.5|1058.3|28
1684482600000|2023-05-19 07:50:00|1063.7|1058.7|1065.4|1060.4|1065.9|1060.9|1063.5|1058.5|38
1684482900000|2023-05-19 07:55:00|1065.3|1060.3|1064.6|1059.6|1065.6|1061.8|1063.4|1059.6|33
1684483200000|2023-05-19 08:00:00|1064.7|1059.7|1062.4|1057.4|1064.7|1059.9|1061.4|1057.2|31
1684483500000|2023-05-19 08:05:00|1062.3|1057.3|1063.2|1058.2|1063.2|1058.2|1062.2|1057.2|21
1684483800000|2023-05-19 08:10:00|1063.1|1058.1|1063|1058|1063.5|1059.8|1061.5|1057.6|26
1684484100000|2023-05-19 08:15:00|1063.1|1058.1|1062.3|1057.3|1063.1|1058.9|1060.5|1057.2|24
1684484400000|2023-05-19 08:20:00|1062.2|1057.2|1059.7|1057.9|1062.3|1058.2|1059.5|1056.7|21
1684484700000|2023-05-19 08:25:00|1059.8|1058|1060|1058.2|1062|1058.3|1059.7|1056.7|28
1684485000000|2023-05-19 08:30:00|1060.1|1058.3|1060.1|1058.3|1062.1|1058.3|1060|1056.7|15
1684485300000|2023-05-19 08:35:00|1061.8|1056.8|1060|1058.2|1061.8|1058.3|1059.9|1056.7|7
1684486800000|2023-05-19 09:00:00|1062.4|1057.4|1062.5|1057.5|1062.5|1057.5|1062.4|1057.4|2
1684487100000|2023-05-19 09:05:00|1062.4|1057.4|1061.9|1056.9|1062.5|1058.5|1060|1056.6|29
1684487400000|2023-05-19 09:10:00|1061.7|1056.7|1062.1|1057.1|1062.1|1057.1|1061.7|1056.7|4
1684487700000|2023-05-19 09:15:00|1062.2|1057.2|1064.3|1059.3|1064.4|1059.4|1062.2|1057.2|20
1684488000000|2023-05-19 09:20:00|1064.5|1059.5|1068.1|1063.1|1068.2|1063.2|1064.5|1059.5|30
1684488300000|2023-05-19 09:25:00|1068.2|1063.2|1069.5|1064.5|1069.6|1065.5|1067.2|1063.2|26
1684488600000|2023-05-19 09:30:00|1069.3|1064.3|1069.7|1064.7|1069.8|1066|1067.6|1064.3|24
1684488900000|2023-05-19 09:35:00|1070|1065|1069.4|1064.4|1071.2|1066.6|1067.7|1064.2|49
1684489200000|2023-05-19 09:40:00|1069.6|1064.6|1069.6|1064.6|1069.6|1066|1067.7|1064.2|40
1684489500000|2023-05-19 09:45:00|1069.7|1064.7|1069.6|1064.6|1069.7|1064.7|1069.2|1064.2|24
1684489800000|2023-05-19 09:50:00|1069.7|1064.7|1072.3|1067.3|1072.6|1067.7|1069|1064.7|32
1684490100000|2023-05-19 09:55:00|1072.4|1067.4|1071.9|1066.9|1072.4|1067.4|1071.5|1066.5|38
1684490400000|2023-05-19 10:00:00|1072.1|1067.1|1071.3|1066.3|1072.6|1067.6|1071.3|1066.3|32
1684490700000|2023-05-19 10:05:00|1071.4|1066.4|1070.8|1065.8|1071.4|1066.4|1070.8|1065.8|9
1684491000000|2023-05-19 10:10:00|1070.2|1065.2|1071|1066|1071.1|1066.1|1070.2|1065.2|9
1684491300000|2023-05-19 10:15:00|1070.9|1065.9|1069.7|1064.7|1071|1066|1069.7|1064.7|13
1684491600000|2023-05-19 10:20:00|1069.8|1064.8|1071|1066|1071.3|1066.3|1069.8|1064.8|18
1684491900000|2023-05-19 10:25:00|1071.1|1066.1|1071.1|1066.1|1071.5|1066.5|1071.1|1066.1|10
1684492200000|2023-05-19 10:30:00|1071|1066|1071.2|1066.2|1071.6|1066.6|1071|1066|18
1684492500000|2023-05-19 10:35:00|1071.5|1066.5|1071.3|1066.3|1071.9|1066.9|1071.2|1066.2|14
1684492800000|2023-05-19 10:40:00|1071.8|1066.8|1074.5|1069.5|1074.8|1069.8|1071.8|1066.8|58
1684493100000|2023-05-19 10:45:00|1074.4|1069.4|1073.6|1068.6|1075.3|1070.3|1073.6|1068.6|45
1684493400000|2023-05-19 10:50:00|1073.9|1068.9|1074.1|1069.1|1074.5|1069.5|1073.8|1068.8|43
1684493700000|2023-05-19 10:55:00|1074|1069|1074.3|1069.3|1074.3|1069.3|1072.6|1067.6|36
1684494000000|2023-05-19 11:00:00|1074|1069|1073.5|1068.5|1074|1069|1073.2|1068.2|45
1684494300000|2023-05-19 11:05:00|1073.4|1068.4|1071.3|1066.3|1073.5|1068.5|1071|1066|41
1684494600000|2023-05-19 11:10:00|1071.2|1066.2|1071.5|1066.5|1072.1|1067.1|1071.2|1066.2|18
1684494900000|2023-05-19 11:15:00|1071.7|1066.7|1070.4|1065.4|1071.8|1066.8|1069.8|1064.8|39
1684495200000|2023-05-19 11:20:00|1070.3|1065.3|1070.4|1065.4|1071.1|1066.1|1070.2|1065.2|45
1684495500000|2023-05-19 11:25:00|1070.2|1065.2|1068.9|1063.9|1070.5|1065.5|1068.9|1063.9|51
1684495800000|2023-05-19 11:30:00|1068.8|1063.8|1071.4|1066.4|1071.8|1066.8|1068.8|1063.8|43
1684496100000|2023-05-19 11:35:00|1071.3|1066.3|1072.9|1067.9|1073.2|1068.2|1071.3|1066.3|51
1684496400000|2023-05-19 11:40:00|1072.8|1067.8|1071.8|1066.8|1073|1068|1071.8|1066.8|55
1684496700000|2023-05-19 11:45:00|1072.1|1067.1|1072.2|1067.2|1072.4|1067.4|1071.1|1066.1|44
1684497000000|2023-05-19 11:50:00|1072.5|1067.5|1072.1|1067.1|1073.1|1068.1|1072.1|1067.1|37
1684497300000|2023-05-19 11:55:00|1072.2|1067.2|1073|1068|1073.1|1068.1|1071.8|1066.8|38
1684497600000|2023-05-19 12:00:00|1072.9|1067.9|1073.1|1068.1|1073.6|1068.6|1072|1067|74
1684497900000|2023-05-19 12:05:00|1072.9|1067.9|1071.6|1066.6|1072.9|1067.9|1071.4|1066.4|54
1684498200000|2023-05-19 12:10:00|1071.4|1066.4|1071.1|1066.1|1072.1|1067.1|1071.1|1066.1|29
1684498500000|2023-05-19 12:15:00|1071|1066|1072.1|1067.1|1072.7|1067.7|1070.6|1065.6|40
1684498800000|2023-05-19 12:20:00|1072.2|1067.2|1074.1|1069.1|1074.2|1069.2|1072|1067|62
1684499100000|2023-05-19 12:25:00|1074|1069|1074.4|1069.4|1075.2|1070.2|1074|1069|39
1684499400000|2023-05-19 12:30:00|1074.1|1069.1|1077.1|1072.1|1077.1|1073|1074.1|1069.1|59
1684499700000|2023-05-19 12:35:00|1077|1072|1078.2|1073.2|1081.2|1077.9|1077|1072|87
1684500000000|2023-05-19 12:40:00|1078.4|1073.4|1079.8|1074.8|1080.4|1075.4|1078|1073|49
1684500300000|2023-05-19 12:45:00|1079.9|1074.9|1078.7|1073.7|1080.7|1076.8|1078.6|1073.6|49
1684500600000|2023-05-19 12:50:00|1078.8|1073.8|1076|1071|1079|1074|1075.6|1070.6|75
1684500900000|2023-05-19 12:55:00|1076.1|1071.1|1074.8|1073|1077.6|1073|1074.7|1070.9|61
1684501200000|2023-05-19 13:00:00|1074.9|1073.1|1076.6|1071.6|1078.8|1074.2|1073.6|1068.6|104
1684501500000|2023-05-19 13:05:00|1076.4|1071.4|1077.8|1072.8|1077.8|1072.8|1075.9|1070.9|77
1684501800000|2023-05-19 13:10:00|1077.9|1072.9|1075.2|1070.2|1077.9|1072.9|1074.5|1069.5|57
1684502100000|2023-05-19 13:15:00|1075|1070|1075.1|1070.1|1075.3|1070.3|1073.9|1068.9|45
1684502400000|2023-05-19 13:20:00|1075|1070|1072.6|1067.6|1075|1070|1071|1067.2|44
1684502700000|2023-05-19 13:25:00|1072.5|1067.5|1072.3|1067.3|1074.4|1069.7|1071.1|1066.5|51
1684503000000|2023-05-19 13:30:00|1072.1|1067.1|1071.5|1066.5|1072.1|1067.1|1070.5|1065.5|70
1684503300000|2023-05-19 13:35:00|1071.6|1066.6|1069.9|1064.9|1071.6|1066.6|1068.7|1063.7|95
1684503600000|2023-05-19 13:40:00|1070|1065|1067.1|1062.1|1070.1|1065.6|1067|1062|105
1684503900000|2023-05-19 13:45:00|1067|1062|1069.1|1064.1|1069.8|1064.8|1067|1062|73
1684504200000|2023-05-19 13:50:00|1069|1064|1068.6|1063.6|1069|1064|1067.9|1062.9|46
1684504500000|2023-05-19 13:55:00|1068.5|1063.5|1068.5|1063.5|1069.1|1064.1|1068.2|1063.2|56
1684504800000|2023-05-19 14:00:00|1068.7|1063.7|1068.4|1063.4|1068.7|1063.7|1067.6|1062.6|46
1684505100000|2023-05-19 14:05:00|1068.3|1063.3|1067.9|1062.9|1068.8|1063.8|1067.7|1062.7|55
1684505400000|2023-05-19 14:10:00|1068|1063|1066.6|1061.6|1068.1|1063.1|1066|1061|51
1684505700000|2023-05-19 14:15:00|1066.5|1061.5|1066.3|1061.3|1066.8|1061.8|1066.3|1061.3|36
1684506000000|2023-05-19 14:20:00|1066.4|1061.4|1066.2|1061.2|1066.5|1061.5|1064.8|1059.8|56
1684506300000|2023-05-19 14:25:00|1066.3|1061.3|1065.5|1060.5|1066.3|1061.3|1064.8|1059.8|52
1684506600000|2023-05-19 14:30:00|1065.6|1060.6|1064.3|1059.3|1065.6|1060.6|1064.2|1059.2|55
1684506900000|2023-05-19 14:35:00|1064.4|1059.4|1063.1|1058.1|1064.5|1059.5|1062.7|1057.7|64
1684507200000|2023-05-19 14:40:00|1063|1058|1062.7|1057.7|1063.4|1058.4|1062.2|1057.2|59
1684507500000|2023-05-19 14:45:00|1062.4|1057.4|1061|1056|1062.7|1057.7|1060.3|1055.3|87
1684507800000|2023-05-19 14:50:00|1061.1|1056.1|1060.4|1055.4|1061.3|1056.3|1059.7|1054.7|43
1684508100000|2023-05-19 14:55:00|1060.7|1055.7|1063.8|1058.8|1063.8|1058.8|1059.4|1054.4|53
1684508400000|2023-05-19 15:00:00|1063.7|1058.7|1063.1|1058.1|1064.6|1059.6|1063|1058|57
1684508700000|2023-05-19 15:05:00|1063.2|1058.2|1063.6|1058.6|1065.5|1060.5|1063.1|1058.1|68
1684509000000|2023-05-19 15:10:00|1063.8|1058.8|1068.6|1063.6|1069|1064|1062.7|1057.7|107
1684509300000|2023-05-19 15:15:00|1068.7|1063.7|1074.6|1069.6|1075.3|1070.3|1068.7|1063.7|221
1684509600000|2023-05-19 15:20:00|1074.7|1069.7|1072|1067|1075.9|1070.9|1071.9|1066.9|158
1684509900000|2023-05-19 15:25:00|1072.1|1067.1|1074|1069|1075.3|1070.3|1071.5|1066.5|138
1684510200000|2023-05-19 15:30:00|1073.9|1068.9|1075.1|1070.1|1075.4|1070.4|1072.6|1067.6|171
1684510500000|2023-05-19 15:35:00|1075.3|1070.3|1074.5|1069.5|1075.5|1070.5|1073.8|1068.8|161
1684510800000|2023-05-19 15:40:00|1074.4|1069.4|1073.2|1068.2|1074.5|1069.5|1072.4|1067.4|113
1684511100000|2023-05-19 15:45:00|1073|1068|1071.3|1066.3|1073.3|1068.3|1071.3|1066.3|140
1684511400000|2023-05-19 15:50:00|1070.2|1065.2|1071.8|1066.8|1072|1067|1070.1|1065.1|99
1684511700000|2023-05-19 15:55:00|1071.9|1066.9|1072|1067|1072.3|1067.3|1071.4|1066.4|70
1684512000000|2023-05-19 16:00:00|1072.1|1067.1|1072.2|1067.2|1073.3|1068.3|1070.9|1065.9|83
1684512300000|2023-05-19 16:05:00|1071.8|1066.8|1071.4|1066.4|1073|1068|1071.3|1066.3|93
1684512600000|2023-05-19 16:10:00|1071.3|1066.3|1071.3|1066.3|1071.9|1066.9|1070.8|1065.8|60
1684512900000|2023-05-19 16:15:00|1071|1066|1070|1065|1071.5|1066.5|1069.9|1064.9|81
1684513200000|2023-05-19 16:20:00|1069.9|1064.9|1068|1063|1069.9|1064.9|1067.7|1062.7|48
1684513500000|2023-05-19 16:25:00|1067.9|1062.9|1072.3|1067.3|1072.4|1067.4|1067.9|1062.9|32
1684513800000|2023-05-19 16:30:00|1072.1|1067.1|1072|1067|1072.8|1067.8|1071.9|1066.9|76
1684514100000|2023-05-19 16:35:00|1072.1|1067.1|1073.7|1068.7|1073.7|1068.7|1071.9|1066.9|84
1684514400000|2023-05-19 16:40:00|1073.6|1068.6|1074.4|1069.4|1074.7|1069.7|1073.3|1068.3|58
1684514700000|2023-05-19 16:45:00|1074.3|1069.3|1074|1069|1074.4|1069.4|1073.7|1068.7|38
1684515000000|2023-05-19 16:50:00|1073.8|1068.8|1074.7|1069.7|1074.9|1069.9|1073.8|1068.8|34
1684515300000|2023-05-19 16:55:00|1074.6|1069.6|1074.7|1069.7|1075.1|1070.1|1073.8|1068.8|42
1684515600000|2023-05-19 17:00:00|1074.8|1069.8|1073.8|1068.8|1074.8|1069.8|1073.4|1068.4|65
1684515900000|2023-05-19 17:05:00|1073.9|1068.9|1074.5|1069.5|1074.9|1069.9|1073.6|1068.6|32
1684516200000|2023-05-19 17:10:00|1074.6|1069.6|1073.9|1068.9|1074.6|1069.6|1073.6|1068.6|64
1684516500000|2023-05-19 17:15:00|1074.1|1069.1|1074.4|1069.4|1074.8|1069.8|1074|1069|36
1684516800000|2023-05-19 17:20:00|1074.6|1069.6|1073.4|1068.4|1074.6|1069.6|1073.3|1068.3|26
1684517100000|2023-05-19 17:25:00|1073.5|1068.5|1073.6|1068.6|1073.6|1068.6|1073.3|1068.3|28
1684517400000|2023-05-19 17:30:00|1074.1|1069.1|1073.6|1068.6|1074.1|1069.1|1073.1|1068.1|54
1684517700000|2023-05-19 17:35:00|1074|1069|1072.9|1067.9|1074|1069|1072.9|1067.9|28
1684518000000|2023-05-19 17:40:00|1073|1068|1072.7|1067.7|1073|1068|1072.5|1067.5|25
1684518300000|2023-05-19 17:45:00|1072.8|1067.8|1072.9|1067.9|1073.3|1068.3|1072.6|1067.6|49
1684518600000|2023-05-19 17:50:00|1073|1068|1073|1068|1073|1068|1072|1067|40
1684518900000|2023-05-19 17:55:00|1072.5|1067.5|1072.8|1067.8|1072.9|1067.9|1072.3|1067.3|31
1684519200000|2023-05-19 18:00:00|1072.4|1067.4|1072.2|1067.2|1073|1068|1072.1|1067.1|29
1684519500000|2023-05-19 18:05:00|1072.4|1067.4|1072|1067|1072.4|1067.4|1071.9|1066.9|26
1684519800000|2023-05-19 18:10:00|1071.9|1066.9|1071.1|1066.1|1072|1067|1071.1|1066.1|16
1684520100000|2023-05-19 18:15:00|1071|1066|1070.7|1065.7|1071|1066|1070.2|1065.2|23
1684520400000|2023-05-19 18:20:00|1070.6|1065.6|1070.3|1065.3|1070.6|1065.6|1070.3|1065.3|16
1684520700000|2023-05-19 18:25:00|1070.5|1065.5|1070.3|1065.3|1070.5|1065.5|1070|1065|16
1684521000000|2023-05-19 18:30:00|1070.2|1065.2|1070.9|1065.9|1071.4|1066.4|1070|1065|38
1684521300000|2023-05-19 18:35:00|1071|1066|1070.6|1065.6|1071.2|1066.2|1070.4|1065.4|27
1684521600000|2023-05-19 18:40:00|1070.8|1065.8|1070.2|1065.2|1070.8|1065.8|1069.9|1064.9|21
1684521900000|2023-05-19 18:45:00|1070.3|1065.3|1070.2|1065.2|1070.5|1065.5|1070|1065|27
1684522200000|2023-05-19 18:50:00|1070.1|1065.1|1070.4|1065.4|1070.9|1065.9|1070.1|1065.1|24
1684522500000|2023-05-19 18:55:00|1070.2|1065.2|1069.9|1064.9|1070.2|1065.2|1069.9|1064.9|18
1684522800000|2023-05-19 19:00:00|1069.8|1064.8|1069.6|1064.6|1069.8|1064.8|1069.4|1064.4|16
1684523100000|2023-05-19 19:05:00|1069.5|1064.5|1069.5|1064.5|1069.5|1064.5|1069.1|1064.1|35
1684523400000|2023-05-19 19:10:00|1069.4|1064.4|1069.3|1064.3|1069.4|1064.4|1069|1064|22
1684523700000|2023-05-19 19:15:00|1069.4|1064.4|1069.8|1064.8|1070.3|1065.3|1069|1064|28
1684524000000|2023-05-19 19:20:00|1069.7|1064.7|1069.4|1064.4|1069.7|1064.7|1069.3|1064.3|4
1684524300000|2023-05-19 19:25:00|1069.3|1064.3|1069.4|1064.4|1069.5|1064.5|1068.9|1063.9|9
1684524600000|2023-05-19 19:30:00|1069.3|1064.3|1069.1|1064.1|1069.3|1064.3|1068.9|1063.9|12
1684524900000|2023-05-19 19:35:00|1069|1064|1069|1064|1069.3|1064.3|1068.9|1063.9|20
1684525200000|2023-05-19 19:40:00|1068.9|1063.9|1068.8|1063.8|1069|1064|1068.5|1063.5|35
1684525500000|2023-05-19 19:45:00|1068.7|1063.7|1068.9|1063.9|1068.9|1063.9|1068.5|1063.5|24
1684525800000|2023-05-19 19:50:00|1069|1064|1069.4|1064.4|1069.4|1064.4|1069|1064|14
1684526100000|2023-05-19 19:55:00|1069.6|1064.6|1069.3|1064.3|1069.8|1064.8|1069.3|1064.3|21
1684526400000|2023-05-19 20:00:00|1069.4|1064.4|1069.5|1064.5|1069.6|1064.6|1069.1|1064.1|16
1684526700000|2023-05-19 20:05:00|1069.7|1064.7|1069.7|1064.7|1070|1065|1069.7|1064.7|11
1684527000000|2023-05-19 20:10:00|1069.5|1064.5|1069.7|1064.7|1069.7|1064.7|1069.5|1064.5|3
1684527300000|2023-05-19 20:15:00|1069.6|1064.6|1069.8|1064.8|1069.8|1064.8|1069.5|1064.5|19
1684527600000|2023-05-19 20:20:00|1069.7|1064.7|1069.5|1064.5|1069.9|1064.9|1069.5|1064.5|25
1684527900000|2023-05-19 20:25:00|1069.6|1064.6|1069.5|1064.5|1069.6|1064.6|1069.4|1064.4|6
1684528200000|2023-05-19 20:30:00|1070.1|1065.1|1069.5|1064.5|1070.4|1065.4|1069.5|1064.5|38
1684528500000|2023-05-19 20:35:00|1069.7|1064.7|1069.4|1064.4|1070|1065|1069.4|1064.4|11
1684528800000|2023-05-19 20:40:00|1069.3|1064.3|1069.1|1064.1|1069.4|1064.4|1069|1064|21
1684529100000|2023-05-19 20:45:00|1069|1064|1069.2|1064.2|1069.3|1064.3|1068.9|1063.9|14
1684529400000|2023-05-19 20:50:00|1069|1064|1068.2|1063.2|1069.2|1064.2|1068.2|1063.2|13
1684529700000|2023-05-19 20:55:00|1068.1|1063.1|1072.5|1061.5|1072.8|1064.8|1068.1|1061.5|14
1684706400000|2023-05-21 22:00:00|1070.3|1065.3|1070.6|1065.6|1070.7|1065.7|1069.6|1064.6|30
1684706700000|2023-05-21 22:05:00|1070.7|1065.7|1071.1|1066.1|1071.1|1066.1|1069.9|1064.9|23
1684707000000|2023-05-21 22:10:00|1071.2|1066.2|1071|1066|1072|1067|1071|1066|12
1684707300000|2023-05-21 22:15:00|1070.9|1065.9|1071.3|1066.3|1071.6|1066.6|1070.6|1065.6|23
1684707600000|2023-05-21 22:20:00|1070.7|1065.7|1071.8|1066.8|1071.8|1066.8|1070.7|1065.7|11
1684707900000|2023-05-21 22:25:00|1071.5|1066.5|1072|1067|1072|1067|1071.5|1066.5|5
1684708200000|2023-05-21 22:30:00|1072.1|1067.1|1071.6|1066.6|1072.6|1067.6|1071.5|1066.5|19
1684708500000|2023-05-21 22:35:00|1071.7|1066.7|1071.6|1066.6|1072|1067|1071.4|1066.4|11
1684708800000|2023-05-21 22:40:00|1071.7|1066.7|1071.6|1066.6|1071.8|1066.8|1071.1|1066.1|14
1684709100000|2023-05-21 22:45:00|1071.4|1066.4|1071.3|1066.3|1071.5|1066.5|1071|1066|21
1684709400000|2023-05-21 22:50:00|1070.9|1065.9|1071.6|1066.6|1071.7|1066.7|1070.9|1065.9|47
1684709700000|2023-05-21 22:55:00|1071.7|1066.7|1071.3|1066.3|1071.7|1066.7|1071|1066|13
1684710000000|2023-05-21 23:00:00|1071.4|1066.4|1071.4|1066.4|1071.4|1066.4|1070.2|1065.2|19
1684710300000|2023-05-21 23:05:00|1071.5|1066.5|1072.4|1067.4|1072.4|1067.4|1070.6|1065.6|25
1684710600000|2023-05-21 23:10:00|1072.3|1067.3|1072|1067|1072.5|1067.5|1072|1067|19
1684710900000|2023-05-21 23:15:00|1072.1|1067.1|1072|1067|1072.1|1067.1|1071.8|1066.8|15
1684711200000|2023-05-21 23:20:00|1072.1|1067.1|1072.2|1067.2|1072.2|1067.2|1072|1067|8
1684711500000|2023-05-21 23:25:00|1072.1|1067.1|1071.7|1066.7|1072.2|1067.2|1071.7|1066.7|10
1684711800000|2023-05-21 23:30:00|1071.5|1066.5|1071.8|1066.8|1071.8|1066.8|1071.1|1066.1|10
1684712100000|2023-05-21 23:35:00|1071.9|1066.9|1071.8|1066.8|1071.9|1066.9|1071.8|1066.8|2
1684712400000|2023-05-21 23:40:00|1071.7|1066.7|1071.6|1066.6|1071.7|1066.7|1071.2|1066.2|15
1684712700000|2023-05-21 23:45:00|1071.8|1066.8|1071.6|1066.6|1071.8|1066.8|1071.4|1066.4|21
1684713000000|2023-05-21 23:50:00|1071.7|1066.7|1071.7|1066.7|1071.9|1066.9|1071.6|1066.6|6
1684713300000|2023-05-21 23:55:00|1071.6|1066.6|1072.5|1067.5|1072.5|1067.5|1071.6|1066.6|15
1684713600000|2023-05-22 00:00:00|1072.4|1067.4|1071.8|1066.8|1072.7|1067.7|1071.8|1066.8|44
1684713900000|2023-05-22 00:05:00|1071.9|1066.9|1071.3|1066.3|1072|1067|1070.9|1065.9|32
1684714200000|2023-05-22 00:10:00|1071.2|1066.2|1070.9|1065.9|1071.3|1066.3|1070.5|1065.5|29
1684714500000|2023-05-22 00:15:00|1071|1066|1071.1|1066.1|1071.6|1066.6|1071|1066|15
1684714800000|2023-05-22 00:20:00|1071.2|1066.2|1071|1066|1071.5|1066.5|1071|1066|23
1684715100000|2023-05-22 00:25:00|1071.1|1066.1|1070.7|1065.7|1071.1|1066.1|1070.6|1065.6|7
1684715400000|2023-05-22 00:30:00|1070.3|1065.3|1070.6|1065.6|1070.8|1065.8|1070.2|1065.2|25
1684715700000|2023-05-22 00:35:00|1070.7|1065.7|1070.6|1065.6|1070.8|1065.8|1070.4|1065.4|22
1684716000000|2023-05-22 00:40:00|1070.7|1065.7|1071.2|1066.2|1071.3|1066.3|1070.4|1065.4|29
1684716300000|2023-05-22 00:45:00|1071|1066|1070.9|1065.9|1071.3|1066.3|1070.8|1065.8|17
1684716600000|2023-05-22 00:50:00|1070.8|1065.8|1071.5|1066.5|1071.6|1066.6|1070.6|1065.6|22
1684716900000|2023-05-22 00:55:00|1071.6|1066.6|1072.9|1067.9|1073.2|1068.2|1071.5|1066.5|39
1684717200000|2023-05-22 01:00:00|1073.2|1068.2|1073.7|1068.7|1074|1069|1072.5|1067.5|116
1684717500000|2023-05-22 01:05:00|1073.6|1068.6|1073.1|1068.1|1074.1|1069.1|1072.5|1067.5|95
1684717800000|2023-05-22 01:10:00|1073.2|1068.2|1072.4|1067.4|1073.4|1068.4|1072.4|1067.4|63
1684718100000|2023-05-22 01:15:00|1072.3|1067.3|1071.7|1066.7|1072.4|1067.4|1071.5|1066.5|72
1684718400000|2023-05-22 01:20:00|1071.8|1066.8|1071.2|1066.2|1072|1067|1070.9|1065.9|76
1684718700000|2023-05-22 01:25:00|1071.1|1066.1|1071.9|1066.9|1072.1|1067.1|1070.4|1065.4|73
1684719000000|2023-05-22 01:30:00|1072|1067|1070.7|1065.7|1072|1067|1070.3|1065.3|137
1684719300000|2023-05-22 01:35:00|1070.8|1065.8|1070.3|1065.3|1071.8|1066.8|1070|1065|115
1684719600000|2023-05-22 01:40:00|1070.2|1065.2|1070|1065|1070.8|1065.8|1069.8|1064.8|70
1684719900000|2023-05-22 01:45:00|1070.2|1065.2|1070.2|1065.2|1070.8|1065.8|1070.1|1065.1|78
1684720200000|2023-05-22 01:50:00|1070.5|1065.5|1069.7|1064.7|1070.7|1065.7|1069.6|1064.6|54
1684720500000|2023-05-22 01:55:00|1069.8|1064.8|1070.9|1065.9|1071|1066|1069.8|1064.8|61
1684720800000|2023-05-22 02:00:00|1070.8|1065.8|1070.1|1065.1|1070.8|1065.8|1069.7|1064.7|78
1684721100000|2023-05-22 02:05:00|1069.7|1064.7|1069.6|1064.6|1070.2|1065.2|1069|1064|110
1684721400000|2023-05-22 02:10:00|1069.1|1064.1|1069.5|1064.5|1070|1065|1069|1064|86
1684721700000|2023-05-22 02:15:00|1069.4|1064.4|1069.7|1064.7|1070.1|1065.1|1069.1|1064.1|64
1684722000000|2023-05-22 02:20:00|1069.6|1064.6|1070.1|1065.1|1070.1|1065.1|1069.3|1064.3|51
1684722300000|2023-05-22 02:25:00|1070.2|1065.2|1070.6|1065.6|1070.6|1065.6|1069.9|1064.9|21
1684722600000|2023-05-22 02:30:00|1070.4|1065.4|1069.3|1064.3|1070.4|1065.4|1069.3|1064.3|50
1684722900000|2023-05-22 02:35:00|1069.2|1064.2|1068.1|1063.1|1069.2|1064.2|1067.7|1062.7|49
1684723200000|2023-05-22 02:40:00|1068.2|1063.2|1067.4|1062.4|1068.6|1063.6|1067.4|1062.4|83
1684723500000|2023-05-22 02:45:00|1067.6|1062.6|1067.5|1062.5|1068.1|1063.1|1067.3|1062.3|65
1684723800000|2023-05-22 02:50:00|1068|1063|1068.1|1063.1|1068.1|1063.1|1067.5|1062.5|43
1684724100000|2023-05-22 02:55:00|1068|1063|1067.4|1062.4|1068.7|1063.7|1067.4|1062.4|54
1684724400000|2023-05-22 03:00:00|1067.3|1062.3|1067.8|1062.8|1068.3|1063.3|1067.2|1062.2|43
1684724700000|2023-05-22 03:05:00|1067.7|1062.7|1066.7|1061.7|1067.8|1062.8|1066.7|1061.7|39
1684725000000|2023-05-22 03:10:00|1067|1062|1067.9|1062.9|1068.1|1063.1|1066.1|1061.1|87
1684725300000|2023-05-22 03:15:00|1067.6|1062.6|1067.8|1062.8|1068.1|1063.1|1067|1062|85
1684725600000|2023-05-22 03:20:00|1067.5|1062.5|1067.5|1062.5|1068.3|1063.3|1067.2|1062.2|57
1684725900000|2023-05-22 03:25:00|1068.1|1063.1|1068.3|1063.3|1069.1|1064.1|1067.4|1062.4|67
1684726200000|2023-05-22 03:30:00|1068.6|1063.6|1068.5|1063.5|1069.2|1064.2|1068.3|1063.3|59
1684726500000|2023-05-22 03:35:00|1069.1|1064.1|1069.1|1064.1|1069.5|1064.5|1068.5|1063.5|32
1684726800000|2023-05-22 03:40:00|1069.2|1064.2|1069.5|1064.5|1069.8|1064.8|1069.1|1064.1|34
1684727100000|2023-05-22 03:45:00|1069.6|1064.6|1069|1064|1069.8|1064.8|1069|1064|33
1684727400000|2023-05-22 03:50:00|1069.2|1064.2|1068.9|1063.9|1069.6|1064.6|1068.9|1063.9|36
1684727700000|2023-05-22 03:55:00|1069|1064|1069.2|1064.2|1069.4|1064.4|1068.9|1063.9|19
1684728000000|2023-05-22 04:00:00|1069.1|1064.1|1069.6|1064.6|1069.6|1064.6|1068.7|1063.7|15
1684728300000|2023-05-22 04:05:00|1069.7|1064.7|1069.7|1064.7|1069.8|1064.8|1069.2|1064.2|19
1684728600000|2023-05-22 04:10:00|1069.6|1064.6|1069.5|1064.5|1069.7|1064.7|1069.4|1064.4|30
1684728900000|2023-05-22 04:15:00|1069.3|1064.3|1069.4|1064.4|1069.6|1064.6|1069.3|1064.3|44
1684729200000|2023-05-22 04:20:00|1069.5|1064.5|1069.9|1064.9|1070.1|1065.1|1069.4|1064.4|43
1684729500000|2023-05-22 04:25:00|1070|1065|1069.8|1064.8|1070.2|1065.2|1069.7|1064.7|20
1684729800000|2023-05-22 04:30:00|1069.9|1064.9|1070.4|1065.4|1070.4|1065.4|1069.8|1064.8|14
1684730100000|2023-05-22 04:35:00|1070.5|1065.5|1070|1065|1070.6|1065.6|1069.9|1064.9|27
1684730400000|2023-05-22 04:40:00|1069.9|1064.9|1070|1065|1070.2|1065.2|1069.9|1064.9|12
1684730700000|2023-05-22 04:45:00|1069.9|1064.9|1069.9|1064.9|1069.9|1064.9|1069.6|1064.6|22
1684731000000|2023-05-22 04:50:00|1069.7|1064.7|1069|1064|1069.8|1064.8|1068.2|1063.2|36
1684731300000|2023-05-22 04:55:00|1069.1|1064.1|1069.3|1064.3|1069.4|1064.4|1068.8|1063.8|36
1684731600000|2023-05-22 05:00:00|1069.2|1064.2|1068.7|1063.7|1069.2|1064.2|1068.4|1063.4|61
1684731900000|2023-05-22 05:05:00|1068.8|1063.8|1068.8|1063.8|1069.1|1064.1|1068.7|1063.7|30
1684732200000|2023-05-22 05:10:00|1068.7|1063.7|1068.6|1063.6|1068.8|1063.8|1068.5|1063.5|16
1684732500000|2023-05-22 05:15:00|1068.7|1063.7|1068.5|1063.5|1068.8|1063.8|1068.5|1063.5|21
1684732800000|2023-05-22 05:20:00|1068.4|1063.4|1068.2|1063.2|1068.5|1063.5|1068.1|1063.1|23
1684733100000|2023-05-22 05:25:00|1068.1|1063.1|1067.5|1062.5|1068.4|1063.4|1067.5|1062.5|23
1684733400000|2023-05-22 05:30:00|1067.6|1062.6|1065.7|1060.7|1067.6|1062.6|1065.6|1060.6|70
1684733700000|2023-05-22 05:35:00|1065.6|1060.6|1066.1|1061.1|1066.2|1061.2|1065.5|1060.5|68
1684734000000|2023-05-22 05:40:00|1066|1061|1066.8|1061.8|1067.1|1062.1|1065.9|1060.9|104
1684734300000|2023-05-22 05:45:00|1067.1|1062.1|1066.5|1061.5|1067.2|1062.2|1066.2|1061.2|93
1684734600000|2023-05-22 05:50:00|1066.4|1061.4|1067.9|1062.9|1068.1|1063.1|1066.1|1061.1|63
1684734900000|2023-05-22 05:55:00|1067.8|1062.8|1066.6|1061.6|1067.9|1062.9|1066.6|1061.6|68
1684735200000|2023-05-22 06:00:00|1066.7|1061.7|1066.8|1061.8|1067.2|1062.2|1066.2|1061.2|82
1684735500000|2023-05-22 06:05:00|1066.7|1061.7|1065.1|1060.1|1067.5|1062.5|1064.9|1059.9|100
1684735800000|2023-05-22 06:10:00|1065|1060|1066.1|1061.1|1066.4|1061.4|1064.6|1059.6|77
1684736100000|2023-05-22 06:15:00|1066.2|1061.2|1067.3|1062.3|1067.7|1062.7|1066|1061|62
1684736400000|2023-05-22 06:20:00|1067.6|1062.6|1069.9|1064.9|1070.1|1065.1|1067.6|1062.6|106
1684736700000|2023-05-22 06:25:00|1070|1065|1069.4|1064.4|1070.4|1065.4|1069.4|1064.4|86
1684737000000|2023-05-22 06:30:00|1069.5|1064.5|1070.6|1065.6|1070.7|1065.7|1068.6|1063.6|44
1684737300000|2023-05-22 06:35:00|1070.7|1065.7|1070|1065|1071|1066|1070|1065|48
1684737600000|2023-05-22 06:40:00|1069.9|1064.9|1068.1|1063.1|1070.3|1065.3|1067.7|1062.7|97
1684737900000|2023-05-22 06:45:00|1068.2|1063.2|1068.8|1063.8|1069.2|1064.2|1067.8|1062.8|87
1684738200000|2023-05-22 06:50:00|1068.7|1063.7|1068.3|1063.3|1069.1|1064.1|1068.2|1063.2|62
1684738500000|2023-05-22 06:55:00|1068.2|1063.2|1067.9|1062.9|1068.9|1063.9|1067.4|1062.4|73
1684738800000|2023-05-22 07:00:00|1068|1063|1068.4|1063.4|1068.5|1063.5|1067.3|1062.3|112
1684739100000|2023-05-22 07:05:00|1068.3|1063.3|1070.3|1065.3|1070.9|1065.9|1068.3|1063.3|78
1684739400000|2023-05-22 07:10:00|1070.2|1065.2|1069.5|1064.5|1070.4|1065.4|1069.1|1064.1|60
1684739700000|2023-05-22 07:15:00|1069.7|1064.7|1069.9|1064.9|1070|1065|1069.1|1064.1|63
1684740000000|2023-05-22 07:20:00|1069.8|1064.8|1070.9|1065.9|1071.1|1066.1|1069.7|1064.7|59
1684740300000|2023-05-22 07:25:00|1071|1066|1070.5|1065.5|1071.1|1066.1|1069.8|1064.8|67
1684740600000|2023-05-22 07:30:00|1070.4|1065.4|1069.5|1064.5|1070.4|1065.4|1068.9|1063.9|57
1684740900000|2023-05-22 07:35:00|1069.3|1064.3|1069.6|1064.6|1069.7|1064.7|1068.8|1063.8|73
1684741200000|2023-05-22 07:40:00|1069.5|1064.5|1071.7|1066.7|1071.7|1066.7|1069|1064|60
1684741500000|2023-05-22 07:45:00|1071.8|1066.8|1071.6|1066.6|1072|1067|1071.3|1066.3|76
1684741800000|2023-05-22 07:50:00|1071.3|1066.3|1071.3|1066.3|1072.8|1067.8|1071|1066|53
1684742100000|2023-05-22 07:55:00|1071.2|1066.2|1071.3|1066.3|1071.6|1066.6|1071|1066|84
1684742400000|2023-05-22 08:00:00|1071.1|1066.1|1069.8|1064.8|1071.4|1066.4|1069.4|1064.4|91
1684742700000|2023-05-22 08:05:00|1069.6|1064.6|1071.4|1066.4|1071.5|1066.5|1069.4|1064.4|101
1684743000000|2023-05-22 08:10:00|1071.5|1066.5|1071.1|1066.1|1072.2|1067.2|1070.9|1065.9|79
1684743300000|2023-05-22 08:15:00|1071.3|1066.3|1072.6|1067.6|1072.6|1067.6|1071|1066|84
1684743600000|2023-05-22 08:20:00|1072.5|1067.5|1072.8|1067.8|1073.2|1068.2|1072.2|1067.2|59
1684743900000|2023-05-22 08:25:00|1073|1068|1074.1|1069.1|1074.6|1069.6|1072.4|1067.4|53
1684744200000|2023-05-22 08:30:00|1074.2|1069.2|1075.7|1070.7|1075.8|1070.8|1073.7|1068.7|82
1684744500000|2023-05-22 08:35:00|1075.4|1070.4|1077.9|1072.9|1078.1|1073.1|1075.4|1070.4|65
1684744800000|2023-05-22 08:40:00|1078|1073|1078.6|1073.6|1078.7|1073.7|1077.6|1072.6|46
1684745100000|2023-05-22 08:45:00|1078.5|1073.5|1079.3|1074.3|1079.7|1074.7|1078.1|1073.1|59
1684745400000|2023-05-22 08:50:00|1078.2|1073.2|1079.1|1074.1|1080|1076.4|1077.9|1073|101
1684745700000|2023-05-22 08:55:00|1079.5|1074.5|1079.5|1074.5|1079.5|1074.5|1077.5|1072.5|99
1684746000000|2023-05-22 09:00:00|1078.6|1073.6|1077.4|1075.6|1080.4|1076.1|1077.3|1073.3|132
1684746300000|2023-05-22 09:05:00|1077.3|1075.5|1080.1|1075.1|1081.3|1076.4|1077.1|1073.1|145
1684746600000|2023-05-22 09:10:00|1080.8|1075.8|1079.7|1074.7|1080.8|1076.2|1077.8|1074.1|78
1684746900000|2023-05-22 09:15:00|1077.5|1075.7|1080.3|1075.3|1080.6|1075.7|1077.5|1073.9|74
1684747200000|2023-05-22 09:20:00|1080.2|1075.2|1079.6|1074.6|1080.8|1075.8|1079.5|1074.5|73
1684747500000|2023-05-22 09:25:00|1079.8|1074.8|1079.5|1074.5|1080|1075|1078.5|1073.5|68
1684747800000|2023-05-22 09:30:00|1079.2|1074.2|1080.1|1075.1|1080.2|1075.2|1078.4|1073.4|70
1684748100000|2023-05-22 09:35:00|1079.6|1074.6|1078.6|1073.6|1080.2|1075.2|1078.2|1073.2|74
1684748400000|2023-05-22 09:40:00|1078.3|1073.3|1079.4|1074.4|1079.6|1074.6|1078|1073|74
1684748700000|2023-05-22 09:45:00|1079.3|1074.3|1078.5|1073.5|1080|1075|1078|1073|65
1684749000000|2023-05-22 09:50:00|1078.4|1073.4|1079.1|1074.1|1079.4|1074.4|1078.2|1073.2|59
1684749300000|2023-05-22 09:55:00|1079.3|1074.3|1079.8|1074.8|1080.4|1075.4|1079|1074|111
1684749600000|2023-05-22 10:00:00|1080.1|1075.1|1081.9|1076.9|1082.3|1077.3|1079.5|1074.5|98
1684749900000|2023-05-22 10:05:00|1082.2|1077.2|1084|1082.2|1086|1082.2|1082|1077|109
1684750200000|2023-05-22 10:10:00|1083.9|1082.1|1083.1|1078.1|1085.8|1082.2|1082.8|1077.8|50
1684750500000|2023-05-22 10:15:00|1082.8|1077.8|1084.8|1079.8|1084.8|1080.2|1082|1077.4|73
1684750800000|2023-05-22 10:20:00|1084.7|1079.7|1084.9|1079.9|1084.9|1079.9|1083.7|1078.7|95
1684751100000|2023-05-22 10:25:00|1084.6|1079.6|1084.4|1079.4|1085.1|1080.1|1083.9|1078.9|87
1684751400000|2023-05-22 10:30:00|1084.7|1079.7|1083.6|1078.6|1085|1080|1083.6|1078.6|106
1684751700000|2023-05-22 10:35:00|1083.9|1078.9|1083|1078|1083.9|1078.9|1082.2|1077.2|70
1684752000000|2023-05-22 10:40:00|1082.9|1077.9|1081.7|1076.7|1083.2|1078.2|1081.6|1076.6|69
1684752300000|2023-05-22 10:45:00|1081.6|1076.6|1080.5|1075.5|1082|1077|1079.9|1074.9|89
1684752600000|2023-05-22 10:50:00|1079.8|1074.8|1079.6|1074.6|1080.3|1075.3|1078.9|1073.9|90
1684752900000|2023-05-22 10:55:00|1079.4|1074.4|1080.4|1075.4|1080.7|1075.7|1079|1074|45
1684753200000|2023-05-22 11:00:00|1080.7|1075.7|1082.1|1077.1|1082.4|1077.4|1079.8|1074.8|69
1684753500000|2023-05-22 11:05:00|1081.8|1076.8|1082.3|1077.3|1083.4|1078.4|1081.5|1076.5|81
1684753800000|2023-05-22 11:10:00|1082|1077|1080.6|1075.6|1082.3|1077.3|1080.4|1075.4|89
1684754100000|2023-05-22 11:15:00|1080.5|1075.5|1083.2|1078.2|1083.2|1078.2|1080.4|1075.4|57
1684754400000|2023-05-22 11:20:00|1083|1078|1081.4|1076.4|1083.1|1078.1|1081.2|1076.2|63
1684754700000|2023-05-22 11:25:00|1081.3|1076.3|1081.2|1076.2|1081.8|1076.8|1080.7|1075.7|46
1684755000000|2023-05-22 11:30:00|1081|1076|1080.9|1075.9|1081.5|1076.5|1080.2|1075.2|191
1684755300000|2023-05-22 11:35:00|1080.8|1075.8|1079.3|1074.3|1080.8|1075.8|1078.8|1073.8|111
1684755600000|2023-05-22 11:40:00|1078.8|1073.8|1075.5|1073.7|1079.2|1074.4|1075|1072.1|73
1684755900000|2023-05-22 11:45:00|1075.3|1073.5|1076.7|1071.7|1077.6|1075|1074.7|1071.7|82
1684756200000|2023-05-22 11:50:00|1077.6|1072.6|1078.3|1073.3|1078.5|1073.5|1076.5|1071.5|79
1684756500000|2023-05-22 11:55:00|1077.8|1072.8|1078.7|1073.7|1078.7|1073.7|1077|1072|69
1684756800000|2023-05-22 12:00:00|1078.6|1073.6|1079.5|1077.7|1082.4|1078.5|1077.8|1072.8|78
1684757100000|2023-05-22 12:05:00|1079.8|1078|1083.3|1078.3|1083.5|1078.5|1079.1|1075.9|78
1684757400000|2023-05-22 12:10:00|1083.4|1078.4|1083.8|1078.8|1084.6|1079.6|1082.7|1077.7|191
1684757700000|2023-05-22 12:15:00|1083.5|1078.5|1083.7|1078.7|1084.2|1079.2|1083.2|1078.2|95
1684758000000|2023-05-22 12:20:00|1082.9|1077.9|1082.2|1077.2|1083.5|1078.5|1080.1|1075.1|169
1684758300000|2023-05-22 12:25:00|1081.8|1076.8|1082.5|1077.5|1083.2|1078.2|1081.4|1076.4|124
1684758600000|2023-05-22 12:30:00|1082.4|1077.4|1082.5|1077.5|1083.4|1078.4|1081.1|1076.1|141
1684758900000|2023-05-22 12:35:00|1082.6|1077.6|1080.6|1075.6|1083.4|1078.4|1080.1|1075.1|130
1684759200000|2023-05-22 12:40:00|1080.7|1075.7|1078.6|1073.6|1081.1|1076.1|1078|1073|159
1684759500000|2023-05-22 12:45:00|1078.4|1073.4|1079.1|1074.1|1079.3|1074.3|1077.5|1072.5|149
1684759800000|2023-05-22 12:50:00|1079.2|1074.2|1080.3|1075.3|1080.8|1075.8|1079|1074|125
1684760100000|2023-05-22 12:55:00|1080.2|1075.2|1079.7|1074.7|1080.9|1075.9|1079|1074|99
1684760400000|2023-05-22 13:00:00|1079.8|1074.8|1077.6|1072.6|1080.4|1075.4|1077.4|1072.4|146
1684760700000|2023-05-22 13:05:00|1077.7|1072.7|1077.5|1072.5|1078.4|1073.4|1075.7|1070.7|111
1684761000000|2023-05-22 13:10:00|1077.7|1072.7|1079.6|1074.6|1079.9|1074.9|1077.3|1072.3|137
1684761300000|2023-05-22 13:15:00|1079.5|1074.5|1079.1|1074.1|1080.5|1075.5|1079.1|1074.1|110
1684761600000|2023-05-22 13:20:00|1079.4|1074.4|1079.5|1074.5|1080.2|1075.2|1078.2|1073.2|114
1684761900000|2023-05-22 13:25:00|1079|1074|1079.1|1074.1|1080|1075|1078.6|1073.6|94
1684762200000|2023-05-22 13:30:00|1079.5|1074.5|1081.7|1076.7|1081.7|1076.7|1078.7|1073.7|165
1684762500000|2023-05-22 13:35:00|1082.1|1077.1|1081.7|1076.7|1083.3|1078.3|1080.7|1075.7|192
1684762800000|2023-05-22 13:40:00|1081.9|1076.9|1081.7|1076.7|1083.2|1078.2|1081.3|1076.3|223
1684763100000|2023-05-22 13:45:00|1081.5|1076.5|1080.2|1075.2|1081.8|1076.8|1079.5|1074.5|146
1684763400000|2023-05-22 13:50:00|1079.8|1074.8|1080|1075|1080.7|1075.7|1079.1|1074.1|176
1684763700000|2023-05-22 13:55:00|1080.5|1075.5|1080.4|1075.4|1080.7|1075.7|1078.6|1073.6|158
1684764000000|2023-05-22 14:00:00|1080.7|1075.7|1079.2|1074.2|1081.2|1076.2|1078.5|1073.5|222
1684764300000|2023-05-22 14:05:00|1079.3|1074.3|1081.3|1076.3|1083.5|1078.5|1078.8|1073.8|220
1684764600000|2023-05-22 14:10:00|1081.1|1076.1|1077.8|1072.8|1081.2|1076.2|1077.5|1072.5|256
1684764900000|2023-05-22 14:15:00|1078.2|1073.2|1077.4|1072.4|1078.9|1073.9|1076.9|1071.9|195
1684765200000|2023-05-22 14:20:00|1077.5|1072.5|1076.8|1071.8|1078.3|1073.3|1076|1071|180
1684765500000|2023-05-22 14:25:00|1076.7|1071.7|1077.7|1072.7|1078.3|1073.3|1075.8|1070.8|222
1684765800000|2023-05-22 14:30:00|1077.4|1072.4|1079.3|1074.3|1079.7|1074.7|1077.4|1072.4|206
1684766100000|2023-05-22 14:35:00|1079.7|1074.7|1078.2|1073.2|1080.1|1075.1|1077.4|1072.4|159
1684766400000|2023-05-22 14:40:00|1078|1073|1079|1074|1079.2|1074.2|1077.2|1072.2|142
1684766700000|2023-05-22 14:45:00|1078.9|1073.9|1077.1|1072.1|1078.9|1073.9|1077.1|1072.1|156
1684767000000|2023-05-22 14:50:00|1076.9|1071.9|1076.2|1071.2|1077.9|1072.9|1076|1071|150
1684767300000|2023-05-22 14:55:00|1076.1|1071.1|1075.9|1070.9|1076.9|1071.9|1075.6|1070.6|137
1684767600000|2023-05-22 15:00:00|1075.7|1070.7|1075.9|1070.9|1076.4|1071.4|1075.4|1070.4|127
1684767900000|2023-05-22 15:05:00|1075.7|1070.7|1075.7|1070.7|1076.5|1071.5|1075.4|1070.4|107
1684768200000|2023-05-22 15:10:00|1076|1071|1075|1070|1076.2|1071.2|1074.7|1069.7|83
1684768500000|2023-05-22 15:15:00|1074.7|1069.7|1071.8|1070|1075.1|1070.7|1071.6|1068.5|73
1684768800000|2023-05-22 15:20:00|1071.9|1070.1|1072.5|1070.7|1072.9|1071.1|1071.9|1070.1|61
1684769100000|2023-05-22 15:25:00|1072.6|1070.8|1072.7|1070.9|1074.1|1072.3|1072.5|1070.7|46
1684769400000|2023-05-22 15:30:00|1072.9|1071.1|1073.7|1071.9|1074.1|1072.3|1072.3|1070.5|54
1684769700000|2023-05-22 15:35:00|1073.8|1072|1073.9|1072.1|1074.7|1072.9|1073.6|1071.8|46
1684770000000|2023-05-22 15:40:00|1074|1072.2|1072.4|1070.6|1074|1072.2|1072.4|1070.6|46
1684770300000|2023-05-22 15:45:00|1072.6|1070.8|1073.8|1072|1074|1072.2|1072.4|1070.6|55
1684770600000|2023-05-22 15:50:00|1073.9|1072.1|1074.3|1072.5|1074.7|1072.9|1073.9|1072.1|42
1684770900000|2023-05-22 15:55:00|1074.2|1072.4|1075.4|1070.4|1076.4|1072.7|1074|1069.6|71
1684771200000|2023-05-22 16:00:00|1074.8|1069.8|1077.2|1072.2|1077.2|1073.4|1074.8|1069.8|52
1684771500000|2023-05-22 16:05:00|1075.9|1070.9|1076.5|1071.5|1076.5|1071.5|1075.8|1070.8|59
1684771800000|2023-05-22 16:10:00|1076.4|1071.4|1075.7|1070.7|1077|1073.3|1074.8|1070.2|53
1684772100000|2023-05-22 16:15:00|1075.5|1070.5|1075.4|1070.4|1075.7|1072.9|1074.2|1069.2|52
1684772400000|2023-05-22 16:20:00|1075.5|1070.5|1075.1|1070.1|1075.6|1070.6|1074.8|1069.8|40
1684772700000|2023-05-22 16:25:00|1075.2|1070.2|1075.6|1070.6|1076|1071|1075|1070|43
1684773000000|2023-05-22 16:30:00|1075.5|1070.5|1074.9|1069.9|1075.8|1070.8|1074.6|1069.6|58
1684773300000|2023-05-22 16:35:00|1075|1070|1075.2|1070.2|1076|1071|1074.6|1069.6|67
1684773600000|2023-05-22 16:40:00|1075.1|1070.1|1075.5|1070.5|1076.9|1071.9|1075.1|1070.1|63
1684773900000|2023-05-22 16:45:00|1075.2|1070.2|1075.1|1070.1|1075.3|1070.3|1074.6|1069.6|60
1684774200000|2023-05-22 16:50:00|1075.3|1070.3|1074|1069|1075.3|1070.3|1073.9|1068.9|38
1684774500000|2023-05-22 16:55:00|1074.1|1069.1|1073|1068|1074.1|1069.1|1072.8|1067.8|82
1684774800000|2023-05-22 17:00:00|1072.8|1067.8|1074.2|1069.2|1075.1|1070.1|1072.2|1067.2|140
1684775100000|2023-05-22 17:05:00|1074.1|1069.1|1073|1068|1074.3|1069.3|1072.3|1067.3|68
1684775400000|2023-05-22 17:10:00|1072.9|1067.9|1074.7|1069.7|1075.9|1070.9|1072.2|1067.2|138
1684775700000|2023-05-22 17:15:00|1075|1070|1074.3|1069.3|1075.2|1070.2|1073.8|1068.8|155
1684776000000|2023-05-22 17:20:00|1074.2|1069.2|1075|1070|1075.6|1070.6|1074.1|1069.1|103
1684776300000|2023-05-22 17:25:00|1075.1|1070.1|1075.9|1070.9|1076.6|1071.6|1075.1|1070.1|112
1684776600000|2023-05-22 17:30:00|1075.8|1070.8|1075.6|1070.6|1075.9|1070.9|1074.8|1069.8|81
1684776900000|2023-05-22 17:35:00|1075.2|1070.2|1075.3|1070.3|1075.9|1070.9|1074.8|1069.8|67
1684777200000|2023-05-22 17:40:00|1075.1|1070.1|1075.2|1070.2|1075.7|1070.7|1074.9|1069.9|50
1684777500000|2023-05-22 17:45:00|1075.3|1070.3|1075.2|1070.2|1075.9|1070.9|1075|1070|56
1684777800000|2023-05-22 17:50:00|1075.5|1070.5|1076|1071|1076.7|1071.7|1075.1|1070.1|47
1684778100000|2023-05-22 17:55:00|1076.7|1071.7|1076.1|1071.1|1077.1|1073|1074.7|1070.9|76
1684778400000|2023-05-22 18:00:00|1076|1071|1076.3|1071.3|1076.8|1071.8|1076|1071|71
1684778700000|2023-05-22 18:05:00|1076.2|1071.2|1076.3|1071.3|1076.7|1071.7|1075.9|1070.9|61
1684779000000|2023-05-22 18:10:00|1076|1071|1075.9|1070.9|1076.7|1071.7|1075.9|1070.9|54
1684779300000|2023-05-22 18:15:00|1076.1|1071.1|1075.8|1070.8|1076.2|1071.2|1075.8|1070.8|55
1684779600000|2023-05-22 18:20:00|1076|1071|1075.7|1070.7|1076.4|1071.4|1075.4|1070.4|51
1684779900000|2023-05-22 18:25:00|1075.8|1070.8|1075.7|1070.7|1076.4|1071.4|1075.4|1070.4|59
1684780200000|2023-05-22 18:30:00|1075.6|1070.6|1074.9|1069.9|1075.7|1070.7|1074.4|1069.4|62
1684780500000|2023-05-22 18:35:00|1075.1|1070.1|1075.6|1070.6|1075.7|1070.7|1074.7|1069.7|69
1684780800000|2023-05-22 18:40:00|1075.5|1070.5|1075.5|1070.5|1076|1071.6|1073.4|1070|33
1684781100000|2023-05-22 18:45:00|1075.3|1070.3|1075.3|1070.3|1075.6|1070.6|1075.1|1070.1|61
1684781400000|2023-05-22 18:50:00|1075.2|1070.2|1075.2|1070.2|1076|1071|1075.1|1070.1|20
1684781700000|2023-05-22 18:55:00|1075.4|1070.4|1076.1|1071.1|1076.3|1071.3|1075.2|1070.2|61
1684782000000|2023-05-22 19:00:00|1076|1071|1074.3|1072.5|1076.5|1072.5|1074.1|1070.7|42
1684782300000|2023-05-22 19:05:00|1076.2|1071.2|1076|1071|1076.3|1072.6|1074|1071|42
1684782600000|2023-05-22 19:10:00|1074.1|1072.3|1073.5|1071.7|1076|1072.3|1073.4|1070.4|43
1684782900000|2023-05-22 19:15:00|1073.6|1071.8|1074.3|1069.3|1075.4|1071.8|1073.4|1069.2|13
1684783200000|2023-05-22 19:20:00|1073.5|1071.7|1075.2|1070.2|1075.7|1071.7|1073.1|1069.8|41
1684783500000|2023-05-22 19:25:00|1073.2|1071.4|1073.1|1071.3|1075.6|1071.5|1072.9|1069.6|60
1684783800000|2023-05-22 19:30:00|1073|1071.2|1074.6|1069.6|1075.1|1071.4|1072.9|1069.6|40
1684784100000|2023-05-22 19:35:00|1075|1070|1075|1070|1075.2|1071.5|1073.1|1069.6|69
1684784400000|2023-05-22 19:40:00|1075.1|1070.1|1074.7|1069.7|1075.4|1070.4|1074.7|1069.7|56
1684784700000|2023-05-22 19:45:00|1074.9|1069.9|1075|1070|1075.1|1070.1|1074.6|1069.6|56
1684785000000|2023-05-22 19:50:00|1074.7|1069.7|1075.1|1070.1|1075.5|1070.5|1074.6|1069.6|37
1684785300000|2023-05-22 19:55:00|1075.2|1070.2|1074.7|1069.7|1075.4|1070.4|1074.1|1069.1|49
1684785600000|2023-05-22 20:00:00|1075.2|1070.2|1074.9|1069.9|1075.2|1070.2|1074.1|1069.1|53
1684785900000|2023-05-22 20:05:00|1074.8|1069.8|1073.9|1068.9|1074.9|1069.9|1073.9|1068.9|22
1684786200000|2023-05-22 20:10:00|1074.6|1069.6|1074.8|1069.8|1075.2|1070.2|1074.6|1069.6|25
1684786500000|2023-05-22 20:15:00|1074.9|1069.9|1075.1|1070.1|1075.3|1070.3|1074.9|1069.9|25
1684786800000|2023-05-22 20:20:00|1075|1070|1075.1|1070.1|1075.3|1070.3|1074.9|1069.9|28
1684787100000|2023-05-22 20:25:00|1075.3|1070.3|1075|1070|1075.3|1070.3|1074.9|1069.9|23
1684787400000|2023-05-22 20:30:00|1074.1|1069.1|1074.1|1069.1|1075.4|1070.4|1074|1069|27
1684787700000|2023-05-22 20:35:00|1074|1069|1073.9|1068.9|1074.7|1069.7|1073.7|1068.7|16
1684788000000|2023-05-22 20:40:00|1074.7|1069.7|1074|1069|1074.7|1069.7|1073|1068|39
1684788300000|2023-05-22 20:45:00|1073.5|1068.5|1074|1069|1074.2|1069.2|1073.4|1068.4|41
1684788600000|2023-05-22 20:50:00|1074.1|1069.1|1074.4|1069.4|1074.4|1069.4|1074|1069|20
1684788900000|2023-05-22 20:55:00|1074.2|1069.2|1076.8|1067.9|1076.8|1069.9|1073.4|1067.5|43
1684792800000|2023-05-22 22:00:00|1073.6|1068.6|1074|1069|1075.6|1069.1|1073.5|1066.4|19
1684793100000|2023-05-22 22:05:00|1073.9|1068.9|1075|1070|1075|1070|1073.9|1068.9|13
1684793400000|2023-05-22 22:10:00|1074.9|1069.9|1074.5|1069.5|1075|1070|1074.5|1069.5|4
1684793700000|2023-05-22 22:15:00|1074.6|1069.6|1074.7|1069.7|1074.7|1069.7|1074.5|1069.5|4
1684794000000|2023-05-22 22:20:00|1074.8|1069.8|1074.8|1069.8|1074.9|1069.9|1074.8|1069.8|3
1684794300000|2023-05-22 22:25:00|1074.7|1069.7|1074.5|1069.5|1074.7|1069.7|1074.5|1069.5|3
1684794600000|2023-05-22 22:30:00|1074.4|1069.4|1074|1069|1074.4|1069.4|1073.8|1068.8|7
1684794900000|2023-05-22 22:35:00|1074.1|1069.1|1074.1|1069.1|1074.4|1069.4|1074|1069|7
1684795200000|2023-05-22 22:40:00|1074|1069|1074|1069|1074|1069|1074|1069|1
1684795500000|2023-05-22 22:45:00|1073.8|1068.8|1074.1|1069.1|1074.2|1069.2|1073.8|1068.8|8
1684795800000|2023-05-22 22:50:00|1074.2|1069.2|1074.1|1069.1|1074.2|1069.2|1074.1|1069.1|4
1684796100000|2023-05-22 22:55:00|1074.2|1069.2|1073.9|1068.9|1074.2|1069.2|1073.9|1068.9|4
1684796400000|2023-05-22 23:00:00|1073.8|1068.8|1073.8|1068.8|1073.9|1068.9|1073.6|1068.6|10
1684796700000|2023-05-22 23:05:00|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1
1684797000000|2023-05-22 23:10:00|1074|1069|1074.4|1069.4|1074.4|1069.4|1074|1069|4
1684797300000|2023-05-22 23:15:00|1074.3|1069.3|1073.9|1068.9|1074.3|1069.3|1073.9|1068.9|4
1684797600000|2023-05-22 23:20:00|1074|1069|1073.9|1068.9|1074.1|1069.1|1073.9|1068.9|5
1684797900000|2023-05-22 23:25:00|1073.8|1068.8|1074.2|1069.2|1074.2|1069.2|1073.8|1068.8|7
1684798200000|2023-05-22 23:30:00|1074.3|1069.3|1074.3|1069.3|1074.4|1069.4|1074.3|1069.3|3
1684798500000|2023-05-22 23:35:00|1074.1|1069.1|1073.8|1068.8|1074.1|1069.1|1073.7|1068.7|6
1684798800000|2023-05-22 23:40:00|1073.9|1068.9|1074|1069|1074|1069|1073.9|1068.9|4
1684799100000|2023-05-22 23:45:00|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1073.9|1068.9|1
1684799400000|2023-05-22 23:50:00|1074|1069|1073.6|1068.6|1074.1|1069.1|1073.6|1068.6|12
1684799700000|2023-05-22 23:55:00|1073.5|1068.5|1073.3|1068.3|1073.6|1068.6|1073.3|1068.3|8
1684800000000|2023-05-23 00:00:00|1073.4|1068.4|1072|1067|1073.9|1068.9|1071.9|1066.9|43
1684800300000|2023-05-23 00:05:00|1072.2|1067.2|1071.5|1066.5|1072.5|1067.5|1071.5|1066.5|34
1684800600000|2023-05-23 00:10:00|1071.3|1066.3|1070.9|1065.9|1071.5|1066.5|1070.8|1065.8|40
1684800900000|2023-05-23 00:15:00|1071|1066|1071.6|1066.6|1071.7|1066.7|1070.2|1065.2|53
1684801200000|2023-05-23 00:20:00|1071.8|1066.8|1072.7|1067.7|1072.7|1067.7|1071.8|1066.8|29
1684801500000|2023-05-23 00:25:00|1072.6|1067.6|1072.2|1067.2|1072.7|1068.7|1070.3|1067.2|35
1684801800000|2023-05-23 00:30:00|1072.3|1067.3|1072.5|1067.5|1072.6|1067.6|1072.3|1067.3|6
1684802100000|2023-05-23 00:35:00|1072.4|1067.4|1072.3|1067.3|1072.4|1067.4|1072.2|1067.2|3
1684804800000|2023-05-23 01:20:00|1073.3|1068.3|1073.4|1068.4|1074|1069|1072.4|1067.4|103
1684805100000|2023-05-23 01:25:00|1073.8|1068.8|1074|1069|1074.2|1069.2|1073|1068|64
1684805400000|2023-05-23 01:30:00|1074.1|1069.1|1073.8|1068.8|1075.2|1070.2|1073.1|1068.1|156
1684805700000|2023-05-23 01:35:00|1074|1069|1074.3|1069.3|1075.3|1070.3|1073.8|1068.8|76
1684806000000|2023-05-23 01:40:00|1074.1|1069.1|1073.5|1068.5|1074.4|1069.4|1073.3|1068.3|104
1684806300000|2023-05-23 01:45:00|1073.2|1068.2|1072.4|1067.4|1073.8|1068.8|1071.7|1066.7|113
1684806600000|2023-05-23 01:50:00|1072.5|1067.5|1071.5|1066.5|1073.2|1068.2|1071.5|1066.5|104
1684806900000|2023-05-23 01:55:00|1071.3|1066.3|1070.8|1065.8|1071.8|1066.8|1070.8|1065.8|75
1684807200000|2023-05-23 02:00:00|1071|1066|1070.7|1065.7|1071.5|1066.5|1070.6|1065.6|52
1684807500000|2023-05-23 02:05:00|1070.6|1065.6|1071.4|1066.4|1071.5|1066.5|1070.2|1065.2|72
1684807800000|2023-05-23 02:10:00|1071.3|1066.3|1071.3|1066.3|1071.4|1066.4|1071|1066|54
1684808100000|2023-05-23 02:15:00|1071.2|1066.2|1071.3|1066.3|1071.5|1066.5|1071.1|1066.1|24
1684808400000|2023-05-23 02:20:00|1071.5|1066.5|1072.5|1067.5|1072.5|1067.5|1071.5|1066.5|20
1684808700000|2023-05-23 02:25:00|1072.4|1067.4|1073.1|1068.1|1073.2|1068.2|1072.3|1067.3|48
1684809000000|2023-05-23 02:30:00|1073|1068|1072.7|1067.7|1073.1|1068.1|1072.5|1067.5|159
1684809300000|2023-05-23 02:35:00|1072.6|1067.6|1072.9|1067.9|1073.2|1068.2|1072.6|1067.6|44
1684809600000|2023-05-23 02:40:00|1072.8|1067.8|1073.5|1068.5|1074.2|1069.2|1072.8|1067.8|46
1684809900000|2023-05-23 02:45:00|1073.6|1068.6|1073.8|1068.8|1074.3|1069.3|1073.6|1068.6|51
1684810200000|2023-05-23 02:50:00|1073.9|1068.9|1074.5|1069.5|1074.5|1069.5|1073.9|1068.9|30
1684810500000|2023-05-23 02:55:00|1074.4|1069.4|1074.3|1069.3|1074.9|1069.9|1074.3|1069.3|51
1684810800000|2023-05-23 03:00:00|1074.5|1069.5|1074.1|1069.1|1074.7|1069.7|1074.1|1069.1|32
1684811100000|2023-05-23 03:05:00|1074.3|1069.3|1073.4|1068.4|1074.4|1069.4|1073.4|1068.4|44
1684811400000|2023-05-23 03:10:00|1073.3|1068.3|1073|1068|1073.5|1068.5|1072.8|1067.8|63
1684811700000|2023-05-23 03:15:00|1073.1|1068.1|1073|1068|1073.4|1068.4|1072.8|1067.8|61
1684812000000|2023-05-23 03:20:00|1073.1|1068.1|1072.8|1067.8|1073.4|1068.4|1072.5|1067.5|49
1684812300000|2023-05-23 03:25:00|1072.9|1067.9|1072.8|1067.8|1073.5|1068.5|1072.8|1067.8|63
1684812600000|2023-05-23 03:30:00|1072.9|1067.9|1073.4|1068.4|1073.5|1068.5|1072.7|1067.7|45
1684812900000|2023-05-23 03:35:00|1073.3|1068.3|1073.1|1068.1|1073.6|1068.6|1072.8|1067.8|23
1684813200000|2023-05-23 03:40:00|1073.2|1068.2|1073.7|1068.7|1073.9|1068.9|1073.2|1068.2|20
1684813500000|2023-05-23 03:45:00|1073.6|1068.6|1073.7|1068.7|1074.1|1069.1|1073.6|1068.6|18
1684813800000|2023-05-23 03:50:00|1073.8|1068.8|1074|1069|1074.2|1069.2|1073.7|1068.7|23
1684814100000|2023-05-23 03:55:00|1073.9|1068.9|1073.5|1068.5|1074.1|1069.1|1073.5|1068.5|26
1684814400000|2023-05-23 04:00:00|1073.9|1068.9|1073.6|1068.6|1074|1069|1073.6|1068.6|47
1684814700000|2023-05-23 04:05:00|1073.5|1068.5|1072.9|1067.9|1073.9|1068.9|1072.6|1067.6|36
1684815000000|2023-05-23 04:10:00|1072.8|1067.8|1072.9|1067.9|1073.4|1068.4|1072.5|1067.5|47
1684815300000|2023-05-23 04:15:00|1072.8|1067.8|1073.5|1068.5|1073.7|1068.7|1072.8|1067.8|46
1684815600000|2023-05-23 04:20:00|1073.4|1068.4|1072.6|1067.6|1073.4|1068.4|1072.5|1067.5|21
1684815900000|2023-05-23 04:25:00|1072.8|1067.8|1073.2|1068.2|1073.8|1068.8|1072.5|1067.5|40
1684816200000|2023-05-23 04:30:00|1073.3|1068.3|1073.3|1068.3|1073.8|1068.8|1073.1|1068.1|37
1684816500000|2023-05-23 04:35:00|1073.8|1068.8|1073.8|1068.8|1074.1|1069.1|1073.2|1068.2|32
1684816800000|2023-05-23 04:40:00|1074|1069|1073.7|1068.7|1074.4|1069.4|1073.7|1068.7|16
1684817100000|2023-05-23 04:45:00|1073.8|1068.8|1073.6|1068.6|1074.2|1069.2|1073.6|1068.6|23
1684817400000|2023-05-23 04:50:00|1073.7|1068.7|1074|1069|1074.3|1069.3|1073.6|1068.6|29
1684817700000|2023-05-23 04:55:00|1073.7|1068.7|1073.5|1068.5|1074|1069|1073.4|1068.4|7
1684818000000|2023-05-23 05:00:00|1073.6|1068.6|1073|1068|1073.7|1068.7|1073|1068|21
1684818300000|2023-05-23 05:05:00|1072.6|1067.6|1072.6|1067.6|1072.9|1067.9|1072.4|1067.4|13
1684818600000|2023-05-23 05:10:00|1072.5|1067.5|1072.2|1067.2|1072.6|1067.6|1072.1|1067.1|23
1684818900000|2023-05-23 05:15:00|1072.3|1067.3|1072.1|1067.1|1072.4|1067.4|1072|1067|36
1684819200000|2023-05-23 05:20:00|1072|1067|1072.2|1067.2|1072.3|1067.3|1071.9|1066.9|27
1684819500000|2023-05-23 05:25:00|1072.1|1067.1|1072.1|1067.1|1072.7|1067.7|1071.9|1066.9|44
1684819800000|2023-05-23 05:30:00|1071.9|1066.9|1071.1|1066.1|1072|1067|1070.5|1065.5|76
1684820100000|2023-05-23 05:35:00|1071.2|1066.2|1070.4|1065.4|1071.7|1066.7|1070.2|1065.2|83
1684820400000|2023-05-23 05:40:00|1070.5|1065.5|1071|1066|1071.2|1066.2|1070.2|1065.2|93
1684820700000|2023-05-23 05:45:00|1071.1|1066.1|1071.6|1066.6|1071.9|1066.9|1070.9|1065.9|48
1684821000000|2023-05-23 05:50:00|1071.8|1066.8|1071.3|1066.3|1072|1067|1071.3|1066.3|43
1684821300000|2023-05-23 05:55:00|1071.2|1066.2|1071.3|1066.3|1071.4|1066.4|1070.8|1065.8|25
1684821600000|2023-05-23 06:00:00|1071.6|1066.6|1073.3|1068.3|1073.5|1068.5|1071.6|1066.6|121
1684821900000|2023-05-23 06:05:00|1073.2|1068.2|1074.3|1069.3|1074.9|1069.9|1072.4|1067.4|114
1684822200000|2023-05-23 06:10:00|1074.2|1069.2|1074.7|1069.7|1075.4|1070.4|1073.5|1068.5|133
1684822500000|2023-05-23 06:15:00|1074.8|1069.8|1074.5|1069.5|1076.4|1071.4|1074.5|1069.5|135
1684822800000|2023-05-23 06:20:00|1074.6|1069.6|1073.3|1068.3|1074.6|1069.6|1072.9|1067.9|115
1684823100000|2023-05-23 06:25:00|1073.4|1068.4|1073.5|1068.5|1074.6|1069.6|1073|1068|92
1684823400000|2023-05-23 06:30:00|1073.6|1068.6|1071.9|1066.9|1073.6|1068.6|1071.7|1066.7|113
1684823700000|2023-05-23 06:35:00|1072.1|1067.1|1071.6|1066.6|1072.3|1067.3|1071|1066|79
1684824000000|2023-05-23 06:40:00|1071.3|1066.3|1071.6|1066.6|1071.8|1066.8|1070.4|1065.4|95
1684824300000|2023-05-23 06:45:00|1071.3|1066.3|1071.6|1066.6|1072.4|1067.4|1071.1|1066.1|89
1684824600000|2023-05-23 06:50:00|1071.9|1066.9|1071.2|1066.2|1072.8|1067.8|1071.1|1066.1|67
1684824900000|2023-05-23 06:55:00|1071.8|1066.8|1072|1067|1072.1|1067.1|1070.8|1065.8|94
1684825200000|2023-05-23 07:00:00|1072.1|1067.1|1069.4|1064.4|1072.2|1067.2|1068.9|1063.9|176
1684825500000|2023-05-23 07:05:00|1069.3|1064.3|1068|1063|1069.4|1064.4|1067.4|1062.4|120
1684825800000|2023-05-23 07:10:00|1067.8|1062.8|1067.5|1062.5|1068.7|1063.7|1067|1062|125
1684826100000|2023-05-23 07:15:00|1067.9|1062.9|1065.9|1060.9|1068.2|1063.2|1065.6|1060.6|117
1684826400000|2023-05-23 07:20:00|1065.8|1060.8|1065.8|1060.8|1066.3|1061.3|1064.9|1059.9|77
1684826700000|2023-05-23 07:25:00|1065.7|1060.7|1065.5|1060.5|1065.8|1060.8|1064|1059|105
1684827000000|2023-05-23 07:30:00|1065.7|1060.7|1066.1|1061.1|1066.2|1061.2|1064.6|1059.6|195
1684827300000|2023-05-23 07:35:00|1065.7|1060.7|1064.5|1059.5|1066.4|1061.4|1064.3|1059.3|113
1684827600000|2023-05-23 07:40:00|1064.4|1059.4|1066.3|1061.3|1066.4|1061.4|1064.4|1059.4|99
1684827900000|2023-05-23 07:45:00|1066.4|1061.4|1068.4|1063.4|1068.4|1063.4|1065.9|1060.9|86
1684828200000|2023-05-23 07:50:00|1068.5|1063.5|1067.2|1062.2|1068.5|1063.5|1066.7|1061.7|90
1684828500000|2023-05-23 07:55:00|1067.7|1062.7|1065.3|1060.3|1068.8|1063.8|1064.7|1059.7|106
1684828800000|2023-05-23 08:00:00|1065.2|1060.2|1063.1|1058.1|1065.3|1060.3|1061.9|1056.9|138
1684829100000|2023-05-23 08:05:00|1063.2|1058.2|1063.9|1058.9|1063.9|1058.9|1062.2|1057.2|102
1684829400000|2023-05-23 08:10:00|1064|1059|1065.1|1060.1|1065.2|1060.2|1063.8|1058.8|97
1684829700000|2023-05-23 08:15:00|1065.2|1060.2|1066.1|1061.1|1066.3|1061.3|1064.7|1059.7|67
1684830000000|2023-05-23 08:20:00|1066|1061|1066.2|1061.2|1067|1062|1065.8|1060.8|80
1684830300000|2023-05-23 08:25:00|1066.8|1061.8|1067|1062|1068.3|1063.3|1066|1061|91
1684830600000|2023-05-23 08:30:00|1067.5|1062.5|1065.7|1060.7|1067.5|1062.5|1065.5|1060.5|105
1684830900000|2023-05-23 08:35:00|1065.8|1060.8|1065.9|1060.9|1066.9|1061.9|1065.1|1060.1|106
1684831200000|2023-05-23 08:40:00|1065.6|1060.6|1064.9|1059.9|1065.9|1060.9|1064.5|1059.5|84
1684831500000|2023-05-23 08:45:00|1065.1|1060.1|1063.7|1058.7|1065.5|1060.5|1063.6|1058.6|111
1684831800000|2023-05-23 08:50:00|1063.6|1058.6|1064|1059|1064|1059|1063.1|1058.1|57
1684832100000|2023-05-23 08:55:00|1063.8|1058.8|1064.5|1059.5|1065|1060|1063.8|1058.8|59
1684832400000|2023-05-23 09:00:00|1064.3|1059.3|1065.1|1060.1|1065.3|1060.3|1064.3|1059.3|48
1684832700000|2023-05-23 09:05:00|1065|1060|1064.2|1059.2|1065.1|1060.1|1063.7|1058.7|54
1684833000000|2023-05-23 09:10:00|1063.8|1058.8|1064|1059|1064.2|1059.2|1062.7|1057.7|72
1684833300000|2023-05-23 09:15:00|1063.5|1058.5|1063.3|1058.3|1063.7|1058.7|1063.1|1058.1|49
1684833600000|2023-05-23 09:20:00|1063.2|1058.2|1062.4|1057.4|1063.6|1058.6|1062.3|1057.3|67
1684833900000|2023-05-23 09:25:00|1062.5|1057.5|1061.5|1056.5|1062.5|1057.5|1061.5|1056.5|70
1684834200000|2023-05-23 09:30:00|1061.1|1056.1|1062.1|1057.1|1062.5|1057.5|1061.1|1056.1|31
1684834500000|2023-05-23 09:35:00|1061.8|1056.8|1061.7|1056.7|1062.2|1057.2|1061.6|1056.6|44
1684834800000|2023-05-23 09:40:00|1062|1057|1060.7|1055.7|1062.1|1057.1|1060.5|1055.5|48
1684835100000|2023-05-23 09:45:00|1060.6|1055.6|1062|1057|1062.4|1057.4|1060.2|1055.2|34
1684835400000|2023-05-23 09:50:00|1062.1|1057.1|1062.2|1057.2|1062.2|1057.2|1061.9|1056.9|21
1684835700000|2023-05-23 09:55:00|1062.3|1057.3|1062|1057|1062.6|1057.6|1061.9|1056.9|45
1684836000000|2023-05-23 10:00:00|1061.9|1056.9|1059.7|1054.7|1062.2|1057.2|1059.6|1054.6|96
1684836300000|2023-05-23 10:05:00|1060|1055|1057.6|1052.6|1060|1055|1057.3|1052.3|71
1684836600000|2023-05-23 10:10:00|1057.7|1052.7|1059.7|1054.7|1059.7|1054.7|1057.3|1052.3|88
1684836900000|2023-05-23 10:15:00|1059.5|1054.5|1059.1|1054.1|1059.7|1054.7|1058.7|1053.7|68
1684837200000|2023-05-23 10:20:00|1058.6|1053.6|1060|1055|1060.3|1055.3|1057.9|1052.9|70
1684837500000|2023-05-23 10:25:00|1060.1|1055.1|1063|1058|1063|1058|1059.9|1054.9|35
1684837800000|2023-05-23 10:30:00|1063.1|1058.1|1062.5|1057.5|1064.2|1059.2|1062.5|1057.5|73
1684838100000|2023-05-23 10:35:00|1062.9|1057.9|1063.4|1058.4|1063.4|1058.4|1062.4|1057.4|74
1684838400000|2023-05-23 10:40:00|1063.3|1058.3|1063.1|1058.1|1063.3|1058.3|1062.2|1057.2|57
1684838700000|2023-05-23 10:45:00|1063|1058|1063.4|1058.4|1063.8|1058.8|1062.9|1057.9|55
1684839000000|2023-05-23 10:50:00|1063.2|1058.2|1062.4|1057.4|1063.4|1058.4|1062.2|1057.2|64
1684839300000|2023-05-23 10:55:00|1062.2|1057.2|1061.7|1056.7|1062.3|1057.3|1061.3|1056.3|46
1684839600000|2023-05-23 11:00:00|1061.8|1056.8|1061.5|1056.5|1061.8|1056.8|1060.8|1055.8|68
1684839900000|2023-05-23 11:05:00|1061.7|1056.7|1061.5|1056.5|1061.7|1056.7|1060.7|1055.7|79
1684840200000|2023-05-23 11:10:00|1061.7|1056.7|1060.7|1055.7|1061.7|1056.7|1060.6|1055.6|36
1684840500000|2023-05-23 11:15:00|1060.6|1055.6|1062.6|1057.6|1063.2|1058.2|1060.2|1055.2|65
1684840800000|2023-05-23 11:20:00|1062.3|1057.3|1062.5|1057.5|1064|1059|1062.3|1057.3|53
1684841100000|2023-05-23 11:25:00|1062.7|1057.7|1063.6|1058.6|1063.7|1058.7|1062|1057|42
1684841400000|2023-05-23 11:30:00|1063.7|1058.7|1065|1060|1065.8|1060.8|1063.5|1058.5|87
1684841700000|2023-05-23 11:35:00|1065.1|1060.1|1066.2|1061.2|1066.4|1061.4|1064.1|1059.1|67
1684842000000|2023-05-23 11:40:00|1066.1|1061.1|1066.3|1061.3|1066.6|1061.6|1065.4|1060.4|56
1684842300000|2023-05-23 11:45:00|1066.4|1061.4|1064.9|1059.9|1066.4|1061.4|1064.7|1059.7|79
1684842600000|2023-05-23 11:50:00|1064.8|1059.8|1064.8|1059.8|1065.3|1060.3|1064.2|1059.2|141
1684842900000|2023-05-23 11:55:00|1065|1060|1064.1|1059.1|1065.2|1060.2|1064|1059|72
1684843200000|2023-05-23 12:00:00|1064|1059|1061.5|1056.5|1064.3|1059.3|1060.9|1055.9|119
1684843500000|2023-05-23 12:05:00|1061.4|1056.4|1060.8|1055.8|1061.4|1056.4|1060|1055|132
1684843800000|2023-05-23 12:10:00|1060.9|1055.9|1062.6|1057.6|1062.7|1057.7|1060.9|1055.9|99
1684844100000|2023-05-23 12:15:00|1062.9|1057.9|1060.5|1055.5|1063.3|1058.3|1060.5|1055.5|88
1684844400000|2023-05-23 12:20:00|1061|1056|1061.1|1056.1|1063.9|1058.9|1059.8|1054.8|139
1684844700000|2023-05-23 12:25:00|1061.2|1056.2|1061.1|1056.1|1061.6|1056.6|1060.2|1055.2|128
1684845000000|2023-05-23 12:30:00|1061.2|1056.2|1058.8|1053.8|1061.2|1056.2|1057.2|1052.2|181
1684845300000|2023-05-23 12:35:00|1058.6|1053.6|1061.1|1056.1|1061.3|1056.3|1058.2|1053.2|143
1684845600000|2023-05-23 12:40:00|1060.8|1055.8|1061.8|1056.8|1061.9|1056.9|1060.3|1055.3|125
1684845900000|2023-05-23 12:45:00|1061.9|1056.9|1061.2|1056.2|1062.6|1057.6|1060.2|1055.2|70
1684846200000|2023-05-23 12:50:00|1061.1|1056.1|1061|1056|1062.2|1057.2|1060.9|1055.9|62
1684846500000|2023-05-23 12:55:00|1061.1|1056.1|1061.3|1056.3|1061.4|1056.4|1060|1055|52
1684846800000|2023-05-23 13:00:00|1061|1056|1062.1|1057.1|1063.2|1058.2|1061|1056|154
1684847100000|2023-05-23 13:05:00|1062|1057|1063.8|1058.8|1064.4|1059.4|1061.9|1056.9|137
1684847400000|2023-05-23 13:10:00|1064|1059|1066|1061|1066.3|1061.3|1064|1059|107
1684847700000|2023-05-23 13:15:00|1066.1|1061.1|1069.3|1064.3|1071.3|1066.3|1066.1|1061.1|222
1684848000000|2023-05-23 13:20:00|1069|1064|1065.2|1060.2|1069|1064|1065.1|1060.1|168
1684848300000|2023-05-23 13:25:00|1065.4|1060.4|1066.3|1061.3|1068.2|1063.2|1065.4|1060.4|145
1684848600000|2023-05-23 13:30:00|1066.5|1061.5|1066.9|1061.9|1069.1|1064.1|1065.6|1060.6|288
1684848900000|2023-05-23 13:35:00|1067|1062|1064.8|1059.8|1067.5|1062.5|1063.2|1058.2|252
1684849200000|2023-05-23 13:40:00|1063.9|1058.9|1065.4|1060.4|1066.3|1061.3|1063.4|1058.4|192
1684849500000|2023-05-23 13:45:00|1064.3|1059.3|1061.8|1056.8|1066.8|1061.8|1061.7|1056.7|457
1684849800000|2023-05-23 13:50:00|1062.4|1057.4|1063.2|1058.2|1063.5|1058.5|1060.7|1055.7|340
1684850100000|2023-05-23 13:55:00|1062.5|1057.5|1065.9|1060.9|1067.6|1062.6|1061.8|1056.8|338
1684850400000|2023-05-23 14:00:00|1066.1|1061.1|1067.1|1062.1|1068.1|1063.1|1064.5|1059.5|452
1684850700000|2023-05-23 14:05:00|1067|1062|1067|1062|1067.6|1062.6|1065.6|1060.6|213
1684851000000|2023-05-23 14:10:00|1066.7|1061.7|1067.6|1062.6|1068.5|1063.5|1066.1|1061.1|242
1684851300000|2023-05-23 14:15:00|1067.4|1062.4|1066.5|1061.5|1067.4|1062.4|1064.6|1059.6|253
1684851600000|2023-05-23 14:20:00|1066.6|1061.6|1064.4|1059.4|1066.8|1061.8|1062.2|1057.2|207
1684851900000|2023-05-23 14:25:00|1064.3|1059.3|1063|1058|1064.9|1059.9|1062.3|1057.3|118
1684852200000|2023-05-23 14:30:00|1063.1|1058.1|1064.2|1059.2|1065.6|1060.6|1062.8|1057.8|128
1684852500000|2023-05-23 14:35:00|1063.9|1058.9|1064.2|1059.2|1065.1|1060.1|1063.2|1058.2|123
1684852800000|2023-05-23 14:40:00|1063.6|1058.6|1063.3|1058.3|1064.4|1059.4|1062.6|1057.6|106
1684853100000|2023-05-23 14:45:00|1063.6|1058.6|1062.4|1057.4|1064.3|1059.3|1062|1057|110
1684853400000|2023-05-23 14:50:00|1062.8|1057.8|1064.4|1059.4|1064.5|1059.5|1062.4|1057.4|102
1684853700000|2023-05-23 14:55:00|1064.3|1059.3|1063.5|1061.7|1065.7|1062|1063.5|1058.6|116
1684854000000|2023-05-23 15:00:00|1063.6|1061.8|1063.2|1061.4|1064.7|1062.9|1063.2|1061.4|95
1684854300000|2023-05-23 15:05:00|1063.3|1061.5|1062.8|1061|1065.3|1062.4|1062.4|1058.9|58
1684854600000|2023-05-23 15:10:00|1064.2|1059.2|1061.3|1059.5|1064.4|1061.3|1061.3|1058.6|73
1684854900000|2023-05-23 15:15:00|1061.2|1059.4|1060.5|1058.7|1062.2|1059.9|1059.3|1055.8|81
1684855200000|2023-05-23 15:20:00|1060.8|1059|1060.4|1055.4|1062|1059.2|1060.2|1055.2|83
1684855500000|2023-05-23 15:25:00|1060.5|1055.5|1061.7|1056.7|1062.4|1057.4|1060.1|1055.1|70
1684855800000|2023-05-23 15:30:00|1061.8|1056.8|1060.5|1055.5|1061.8|1056.8|1060.5|1055.5|53
1684856100000|2023-05-23 15:35:00|1060.6|1055.6|1060.5|1055.5|1062.1|1057.1|1060|1055|57
1684856400000|2023-05-23 15:40:00|1060.6|1055.6|1060.9|1055.9|1061.9|1056.9|1060.4|1055.4|84
1684856700000|2023-05-23 15:45:00|1061.2|1056.2|1061.9|1056.9|1063|1058|1060.9|1055.9|108
1684857000000|2023-05-23 15:50:00|1062|1057|1061.4|1056.4|1062.3|1057.3|1061.4|1056.4|71
1684857300000|2023-05-23 15:55:00|1061.1|1056.1|1060.4|1055.4|1061.3|1056.3|1060.4|1055.4|49
1684857600000|2023-05-23 16:00:00|1060.3|1055.3|1059.2|1054.2|1060.3|1055.3|1059|1054|82
1684857900000|2023-05-23 16:05:00|1058.9|1053.9|1058.3|1053.3|1059.3|1054.3|1057.7|1052.7|110
1684858200000|2023-05-23 16:10:00|1058.2|1053.2|1058|1053|1058.6|1053.6|1057.2|1052.2|99
1684858500000|2023-05-23 16:15:00|1057.7|1052.7|1057.2|1052.2|1057.8|1052.8|1056.5|1051.5|64
1684858800000|2023-05-23 16:20:00|1057.4|1052.4|1058.5|1053.5|1059.3|1054.3|1057.1|1052.1|59
1684859100000|2023-05-23 16:25:00|1058.6|1053.6|1058.6|1053.6|1059.3|1054.3|1057.8|1052.8|64
1684859400000|2023-05-23 16:30:00|1059|1054|1057.8|1052.8|1059|1054|1057.2|1052.2|70
1684859700000|2023-05-23 16:35:00|1057.7|1052.7|1058|1053|1058.5|1053.5|1056.8|1051.8|92
1684860000000|2023-05-23 16:40:00|1058.1|1053.1|1056.4|1051.4|1058.1|1053.1|1056.1|1051.1|142
1684860300000|2023-05-23 16:45:00|1056.6|1051.6|1057.7|1052.7|1058.5|1053.5|1056.2|1051.2|187
1684860600000|2023-05-23 16:50:00|1057.6|1052.6|1057.1|1052.1|1057.7|1052.7|1056.3|1051.3|96
1684860900000|2023-05-23 16:55:00|1056.8|1051.8|1056.2|1051.2|1057.4|1052.4|1056|1051|145
1684861200000|2023-05-23 17:00:00|1056.6|1051.6|1056.3|1051.3|1057.8|1052.8|1055.7|1050.7|171
1684861500000|2023-05-23 17:05:00|1056.4|1051.4|1056.1|1051.1|1056.6|1051.6|1055.4|1050.4|58
1684861800000|2023-05-23 17:10:00|1056.2|1051.2|1055.9|1050.9|1056.5|1051.5|1055.9|1050.9|66
1684862100000|2023-05-23 17:15:00|1056|1051|1055.9|1050.9|1056.3|1051.3|1055.7|1050.7|51
1684862400000|2023-05-23 17:20:00|1055.8|1050.8|1056.8|1051.8|1056.9|1051.9|1055.8|1050.8|106
1684862700000|2023-05-23 17:25:00|1057|1052|1056.9|1051.9|1057.7|1052.7|1056.8|1051.8|102
1684863000000|2023-05-23 17:30:00|1056.8|1051.8|1058|1053|1058.2|1053.2|1056.7|1051.7|94
1684863300000|2023-05-23 17:35:00|1057.9|1052.9|1058.6|1053.6|1058.8|1053.8|1057.8|1052.8|43
1684863600000|2023-05-23 17:40:00|1058.7|1053.7|1059.7|1054.7|1059.8|1054.8|1058.4|1053.4|99
1684863900000|2023-05-23 17:45:00|1059.8|1054.8|1058|1053|1059.8|1054.8|1057.9|1052.9|61
1684864200000|2023-05-23 17:50:00|1058.1|1053.1|1057.9|1052.9|1058.3|1053.3|1057.7|1052.7|59
1684864500000|2023-05-23 17:55:00|1057.7|1052.7|1057.8|1052.8|1058.1|1053.1|1057.5|1052.5|52
1684864800000|2023-05-23 18:00:00|1058|1053|1058.2|1053.2|1058.4|1053.4|1057.8|1052.8|50
1684865100000|2023-05-23 18:05:00|1058.1|1053.1|1057.9|1052.9|1058.4|1053.4|1057.7|1052.7|66
1684865400000|2023-05-23 18:10:00|1058.1|1053.1|1058|1053|1058.2|1053.2|1057.7|1052.7|61
1684865700000|2023-05-23 18:15:00|1058.1|1053.1|1057.9|1052.9|1058.4|1053.4|1057.9|1052.9|56
1684866000000|2023-05-23 18:20:00|1058.1|1053.1|1057.5|1052.5|1058.1|1053.1|1057.4|1052.4|102
1684866300000|2023-05-23 18:25:00|1057.4|1052.4|1057.1|1052.1|1057.7|1052.7|1057.1|1052.1|142
1684866600000|2023-05-23 18:30:00|1057.2|1052.2|1057.1|1052.1|1057.5|1052.5|1056.9|1051.9|63
1684866900000|2023-05-23 18:35:00|1057|1052|1057.3|1052.3|1058.4|1053.4|1056.9|1051.9|98
1684867200000|2023-05-23 18:40:00|1057.2|1052.2|1057.2|1052.2|1057.6|1052.6|1056.7|1051.7|67
1684867500000|2023-05-23 18:45:00|1057.4|1052.4|1057.5|1052.5|1057.8|1052.8|1057.1|1052.1|63
1684867800000|2023-05-23 18:50:00|1057.6|1052.6|1057.4|1052.4|1057.8|1052.8|1057.2|1052.2|69
1684868100000|2023-05-23 18:55:00|1057.5|1052.5|1057.5|1052.5|1057.9|1052.9|1057.2|1052.2|66
1684868400000|2023-05-23 19:00:00|1057.4|1052.4|1057.4|1052.4|1057.8|1052.8|1057.1|1052.1|84
1684868700000|2023-05-23 19:05:00|1057.5|1052.5|1057.6|1052.6|1057.6|1052.6|1057.3|1052.3|57
1684869000000|2023-05-23 19:10:00|1057.5|1052.5|1057.9|1052.9|1058|1053|1057.4|1052.4|51
1684869300000|2023-05-23 19:15:00|1057.6|1052.6|1057|1052|1057.7|1052.7|1057|1052|50
1684869600000|2023-05-23 19:20:00|1057.2|1052.2|1057.2|1052.2|1057.7|1052.7|1057.1|1052.1|72
1684869900000|2023-05-23 19:25:00|1057.3|1052.3|1057.3|1052.3|1057.5|1052.5|1057|1052|79
1684870200000|2023-05-23 19:30:00|1057.2|1052.2|1057.1|1052.1|1057.7|1052.7|1057|1052|46
1684870500000|2023-05-23 19:35:00|1057.2|1052.2|1057.1|1052.1|1057.6|1052.6|1056.8|1051.8|75
1684870800000|2023-05-23 19:40:00|1057.3|1052.3|1057.6|1052.6|1057.8|1052.8|1056.9|1051.9|78
1684871100000|2023-05-23 19:45:00|1057.2|1052.2|1057.6|1052.6|1057.8|1052.8|1057|1052|106
1684871400000|2023-05-23 19:50:00|1057.1|1052.1|1057.3|1052.3|1057.7|1052.7|1056.9|1051.9|86
1684871700000|2023-05-23 19:55:00|1057.1|1052.1|1057.3|1052.3|1057.8|1052.8|1057|1052|84
1684872000000|2023-05-23 20:00:00|1057.4|1052.4|1057.6|1052.6|1057.8|1052.8|1057.4|1052.4|52
1684872300000|2023-05-23 20:05:00|1057.5|1052.5|1057.5|1052.5|1057.6|1052.6|1057.3|1052.3|30
1684872600000|2023-05-23 20:10:00|1057.4|1052.4|1057|1052|1057.7|1052.7|1057|1052|31
1684872900000|2023-05-23 20:15:00|1057.1|1052.1|1057.4|1052.4|1057.9|1052.9|1056.9|1051.9|21
1684873200000|2023-05-23 20:20:00|1057.3|1052.3|1057.5|1052.5|1057.5|1052.5|1057.2|1052.2|21
1684873500000|2023-05-23 20:25:00|1057.6|1052.6|1057.7|1052.7|1058.1|1053.1|1057.5|1052.5|20
1684873800000|2023-05-23 20:30:00|1058.4|1053.4|1058.9|1053.9|1059.3|1054.3|1057.6|1052.6|45
1684874100000|2023-05-23 20:35:00|1058.3|1053.3|1059|1054|1059.1|1054.1|1058.3|1053.3|24
1684874400000|2023-05-23 20:40:00|1058.4|1053.4|1058.9|1053.9|1059|1054|1057.7|1052.7|36
1684874700000|2023-05-23 20:45:00|1058.3|1053.3|1058.8|1053.8|1059|1054|1058.2|1053.2|23
1684875000000|2023-05-23 20:50:00|1058.9|1053.9|1058.7|1053.7|1059.3|1054.3|1058.1|1053.1|40
1684875300000|2023-05-23 20:55:00|1058.8|1053.8|1059|1054|1059.4|1054.4|1058.6|1053.6|36
1684879200000|2023-05-23 22:00:00|1061.2|1050.4|1059|1054|1061.2|1054|1058.8|1050.4|9
1684879500000|2023-05-23 22:05:00|1058.6|1053.6|1058.7|1053.7|1059.2|1054.2|1058.3|1053.3|15
1684879800000|2023-05-23 22:10:00|1058.8|1053.8|1058.6|1053.6|1058.8|1053.8|1058|1053|10
1684880100000|2023-05-23 22:15:00|1058.8|1053.8|1059|1054|1059.2|1054.2|1058.5|1053.5|18
1684880400000|2023-05-23 22:20:00|1059.1|1054.1|1059.4|1054.4|1059.4|1054.4|1058.9|1053.9|21
1684880700000|2023-05-23 22:25:00|1059.1|1054.1|1059.3|1054.3|1059.3|1054.3|1059.1|1054.1|3
1684881000000|2023-05-23 22:30:00|1059.8|1054.8|1059.6|1054.6|1059.8|1054.8|1059.5|1054.5|19
1684881300000|2023-05-23 22:35:00|1059.5|1054.5|1059.8|1054.8|1059.8|1054.8|1059.5|1054.5|29
1684881600000|2023-05-23 22:40:00|1059.6|1054.6|1060|1055|1060|1055|1059.5|1054.5|10
1684881900000|2023-05-23 22:45:00|1059.8|1054.8|1059.7|1054.7|1060|1055|1059.7|1054.7|4
1684882200000|2023-05-23 22:50:00|1059.8|1054.8|1059.6|1054.6|1059.8|1054.8|1059.4|1054.4|16
1684882500000|2023-05-23 22:55:00|1059.4|1054.4|1059.7|1054.7|1059.7|1054.7|1059.4|1054.4|8
1684882800000|2023-05-23 23:00:00|1059.6|1054.6|1059.7|1054.7|1059.8|1054.8|1059.1|1054.1|13
1684883100000|2023-05-23 23:05:00|1059.8|1054.8|1059.8|1054.8|1059.8|1054.8|1059.7|1054.7|19
1684883400000|2023-05-23 23:10:00|1059.7|1054.7|1060|1055|1060.1|1055.1|1059.7|1054.7|16
1684883700000|2023-05-23 23:15:00|1060.1|1055.1|1059.9|1054.9|1060.1|1055.1|1059.7|1054.7|23
1684884000000|2023-05-23 23:20:00|1059.6|1054.6|1059.7|1054.7|1059.8|1054.8|1059.4|1054.4|21
1684884300000|2023-05-23 23:25:00|1059.8|1054.8|1058.7|1053.7|1059.9|1054.9|1058.7|1053.7|37
1684884600000|2023-05-23 23:30:00|1059.5|1054.5|1059.3|1054.3|1059.5|1054.5|1059|1054|37
1684884900000|2023-05-23 23:35:00|1059|1054|1059.1|1054.1|1059.6|1054.6|1059|1054|16
1684885200000|2023-05-23 23:40:00|1059.3|1054.3|1059.4|1054.4|1059.4|1054.4|1059|1054|14
1684885500000|2023-05-23 23:45:00|1059.6|1054.6|1059.9|1054.9|1060.1|1055.1|1059.1|1054.1|24
1684885800000|2023-05-23 23:50:00|1060|1055|1059.4|1054.4|1060|1055|1058.6|1053.6|38
1684886100000|2023-05-23 23:55:00|1059.6|1054.6|1059.9|1054.9|1059.9|1054.9|1058.8|1053.8|34
1684886400000|2023-05-24 00:00:00|1060.1|1055.1|1059.6|1054.6|1060.3|1055.3|1058.9|1053.9|70
1684886700000|2023-05-24 00:05:00|1059.3|1054.3|1060.1|1055.1|1060.1|1055.1|1059.1|1054.1|103
1684887000000|2023-05-24 00:10:00|1059.9|1054.9|1059.3|1054.3|1060.6|1055.6|1059|1054|60
1684887300000|2023-05-24 00:15:00|1059.2|1054.2|1059.3|1054.3|1059.7|1054.7|1059.1|1054.1|61
1684887600000|2023-05-24 00:20:00|1059|1054|1059.6|1054.6|1059.8|1054.8|1058.9|1053.9|47
1684887900000|2023-05-24 00:25:00|1059.2|1054.2|1059.5|1054.5|1059.7|1054.7|1059.1|1054.1|31
1684888200000|2023-05-24 00:30:00|1059.4|1054.4|1057.7|1052.7|1059.8|1054.8|1057.7|1052.7|53
1684888500000|2023-05-24 00:35:00|1058.3|1053.3|1056.9|1051.9|1058.8|1053.8|1056.5|1051.5|39
1684888800000|2023-05-24 00:40:00|1057.4|1052.4|1056.1|1051.1|1057.4|1052.4|1056.1|1051.1|33
1684889100000|2023-05-24 00:45:00|1056|1051|1056.2|1051.2|1057.4|1052.4|1056|1051|54
1684889400000|2023-05-24 00:50:00|1056.1|1051.1|1055.9|1050.9|1056.8|1051.8|1055.6|1050.6|41
1684889700000|2023-05-24 00:55:00|1056|1051|1056.3|1051.3|1057.1|1052.1|1055.8|1050.8|43
1684890000000|2023-05-24 01:00:00|1056.6|1051.6|1056.8|1051.8|1058.2|1053.2|1056.6|1051.6|88
1684890300000|2023-05-24 01:05:00|1056.7|1051.7|1056.9|1051.9|1057.6|1052.6|1055.7|1050.7|122
1684890600000|2023-05-24 01:10:00|1056.6|1051.6|1056.7|1051.7|1057.3|1052.3|1055.8|1050.8|123
1684890900000|2023-05-24 01:15:00|1056.4|1051.4|1055.8|1050.8|1057.1|1052.1|1055.3|1050.3|156
1684891200000|2023-05-24 01:20:00|1055.9|1050.9|1056.3|1051.3|1056.6|1051.6|1055.4|1050.4|99
1684891500000|2023-05-24 01:25:00|1056.4|1051.4|1056|1051|1056.6|1051.6|1055.6|1050.6|74
1684891800000|2023-05-24 01:30:00|1056.1|1051.1|1055.9|1050.9|1056.8|1051.8|1055.4|1050.4|98
1684892100000|2023-05-24 01:35:00|1055.8|1050.8|1055.7|1050.7|1055.9|1050.9|1055.2|1050.2|72
1684892400000|2023-05-24 01:40:00|1055.8|1050.8|1055.8|1050.8|1056.5|1051.5|1055.4|1050.4|85
1684892700000|2023-05-24 01:45:00|1055.6|1050.6|1055.6|1050.6|1055.9|1050.9|1055.1|1050.1|87
1684893000000|2023-05-24 01:50:00|1055.9|1050.9|1055.9|1050.9|1056.7|1051.7|1055.3|1050.3|82
1684893300000|2023-05-24 01:55:00|1056.3|1051.3|1057.4|1052.4|1057.8|1052.8|1055.4|1050.4|109
1684893600000|2023-05-24 02:00:00|1057.3|1052.3|1058.7|1053.7|1059|1054|1056.3|1051.3|200
1684893900000|2023-05-24 02:05:00|1058.5|1053.5|1058|1053|1059|1054|1057.6|1052.6|146
1684894200000|2023-05-24 02:10:00|1058.1|1053.1|1058.5|1053.5|1058.9|1053.9|1057.8|1052.8|109
1684894500000|2023-05-24 02:15:00|1058.6|1053.6|1058.7|1053.7|1058.8|1053.8|1058.4|1053.4|49
1684894800000|2023-05-24 02:20:00|1058.6|1053.6|1058.6|1053.6|1058.7|1053.7|1058.2|1053.2|44
1684895100000|2023-05-24 02:25:00|1058.4|1053.4|1058.5|1053.5|1058.6|1053.6|1057.7|1052.7|68
1684895400000|2023-05-24 02:30:00|1058.6|1053.6|1058.1|1053.1|1058.6|1053.6|1057.7|1052.7|66
1684895700000|2023-05-24 02:35:00|1057.8|1052.8|1056.8|1051.8|1057.8|1052.8|1056.6|1051.6|60
1684896000000|2023-05-24 02:40:00|1056.7|1051.7|1057|1052|1057.3|1052.3|1056.4|1051.4|57
1684896300000|2023-05-24 02:45:00|1057.1|1052.1|1056.7|1051.7|1057.1|1052.1|1056.5|1051.5|59
1684896600000|2023-05-24 02:50:00|1056.9|1051.9|1056.9|1051.9|1057.3|1052.3|1056.6|1051.6|45
1684896900000|2023-05-24 02:55:00|1056.8|1051.8|1056.9|1051.9|1057|1052|1056.4|1051.4|41
1684897200000|2023-05-24 03:00:00|1057|1052|1057.3|1052.3|1057.8|1052.8|1056.4|1051.4|89
1684897500000|2023-05-24 03:05:00|1057.7|1052.7|1057.8|1052.8|1057.9|1052.9|1057.3|1052.3|24
1684897800000|2023-05-24 03:10:00|1058.1|1053.1|1059.6|1054.6|1059.6|1054.6|1058.1|1053.1|56
1684898100000|2023-05-24 03:15:00|1059.7|1054.7|1058.7|1053.7|1059.8|1054.8|1058.6|1053.6|53
1684898400000|2023-05-24 03:20:00|1058.6|1053.6|1057.9|1052.9|1058.7|1053.7|1057.8|1052.8|32
1684898700000|2023-05-24 03:25:00|1057.8|1052.8|1057.7|1052.7|1057.9|1052.9|1057.7|1052.7|24
1684899000000|2023-05-24 03:30:00|1057.5|1052.5|1058.1|1053.1|1058.2|1053.2|1057.5|1052.5|23
1684899300000|2023-05-24 03:35:00|1058.3|1053.3|1058.2|1053.2|1058.3|1053.3|1058|1053|17
1684899600000|2023-05-24 03:40:00|1058.1|1053.1|1058.4|1053.4|1058.4|1053.4|1058.1|1053.1|13
1684899900000|2023-05-24 03:45:00|1058.3|1053.3|1058.7|1053.7|1058.9|1053.9|1058.3|1053.3|24
1684900200000|2023-05-24 03:50:00|1058.6|1053.6|1058.6|1053.6|1058.8|1053.8|1058.5|1053.5|14
1684900500000|2023-05-24 03:55:00|1058.7|1053.7|1058.1|1053.1|1058.7|1053.7|1058.1|1053.1|28
1684900800000|2023-05-24 04:00:00|1058.2|1053.2|1058|1053|1058.5|1053.5|1057.7|1052.7|28
1684901100000|2023-05-24 04:05:00|1058.1|1053.1|1058.1|1053.1|1058.2|1053.2|1057.8|1052.8|21
1684901400000|2023-05-24 04:10:00|1058|1053|1058.2|1053.2|1058.3|1053.3|1057.7|1052.7|18
1684901700000|2023-05-24 04:15:00|1058.3|1053.3|1058.8|1053.8|1059|1054|1058.3|1053.3|42
1684902000000|2023-05-24 04:20:00|1058.9|1053.9|1058.9|1053.9|1059.3|1054.3|1058.6|1053.6|45
1684902300000|2023-05-24 04:25:00|1059.2|1054.2|1060.3|1055.3|1060.5|1055.5|1059.2|1054.2|57
1684902600000|2023-05-24 04:30:00|1060.4|1055.4|1059.7|1054.7|1060.4|1055.4|1059.4|1054.4|53
1684902900000|2023-05-24 04:35:00|1059.8|1054.8|1059.4|1054.4|1060|1055|1059.3|1054.3|42
1684903200000|2023-05-24 04:40:00|1059.5|1054.5|1059|1054|1059.6|1054.6|1059|1054|44
1684903500000|2023-05-24 04:45:00|1059.1|1054.1|1059.3|1054.3|1059.9|1054.9|1059.1|1054.1|48
1684903800000|2023-05-24 04:50:00|1059.4|1054.4|1059.4|1054.4|1059.9|1054.9|1059.3|1054.3|44
1684904100000|2023-05-24 04:55:00|1059.3|1054.3|1059.1|1054.1|1059.4|1054.4|1058.9|1053.9|40
1684904400000|2023-05-24 05:00:00|1059|1054|1059.6|1054.6|1059.6|1054.6|1058.6|1053.6|47
1684904700000|2023-05-24 05:05:00|1059.5|1054.5|1059.2|1054.2|1059.7|1054.7|1059|1054|38
1684905000000|2023-05-24 05:10:00|1059.1|1054.1|1059.5|1054.5|1059.6|1054.6|1058.9|1053.9|51
1684905300000|2023-05-24 05:15:00|1060.1|1055.1|1059.4|1054.4|1060.4|1055.4|1059.4|1054.4|29
1684905600000|2023-05-24 05:20:00|1059.6|1054.6|1059.6|1054.6|1059.8|1054.8|1059.5|1054.5|24
1684905900000|2023-05-24 05:25:00|1059.7|1054.7|1059.4|1054.4|1059.8|1054.8|1059.1|1054.1|55
1684906200000|2023-05-24 05:30:00|1059.3|1054.3|1059.5|1054.5|1059.6|1054.6|1059.2|1054.2|54
1684906500000|2023-05-24 05:35:00|1059.6|1054.6|1059.4|1054.4|1060.2|1055.2|1059.3|1054.3|94
1684906800000|2023-05-24 05:40:00|1059.3|1054.3|1059.8|1054.8|1059.9|1054.9|1059.2|1054.2|63
1684907100000|2023-05-24 05:45:00|1059.9|1054.9|1060.9|1055.9|1060.9|1055.9|1059.1|1054.1|79
1684907400000|2023-05-24 05:50:00|1061|1056|1061.3|1056.3|1061.6|1056.6|1060.7|1055.7|112
1684907700000|2023-05-24 05:55:00|1061.2|1056.2|1061.5|1056.5|1062.6|1057.6|1061.1|1056.1|73
1684908000000|2023-05-24 06:00:00|1061.6|1056.6|1059.9|1054.9|1061.9|1056.9|1059.6|1054.6|167
1684908300000|2023-05-24 06:05:00|1059.8|1054.8|1061.6|1056.6|1062.1|1057.1|1059.7|1054.7|129
1684908600000|2023-05-24 06:10:00|1061.9|1056.9|1059.4|1054.4|1061.9|1056.9|1058.9|1053.9|84
1684908900000|2023-05-24 06:15:00|1059.2|1054.2|1059.5|1054.5|1059.7|1054.7|1058.8|1053.8|89
1684909200000|2023-05-24 06:20:00|1059.4|1054.4|1060.8|1055.8|1060.9|1055.9|1059.4|1054.4|56
1684909500000|2023-05-24 06:25:00|1060.7|1055.7|1059.9|1054.9|1060.8|1055.8|1059.8|1054.8|71
1684909800000|2023-05-24 06:30:00|1060|1055|1058.5|1053.5|1060.1|1055.1|1057.6|1052.6|75
1684910100000|2023-05-24 06:35:00|1058.6|1053.6|1056.6|1054.8|1059.2|1054.8|1056.6|1053.5|71
1684910400000|2023-05-24 06:40:00|1056.5|1054.7|1056.8|1051.8|1058.8|1054.7|1056.3|1051.3|111
1684910700000|2023-05-24 06:45:00|1057|1052|1056.6|1051.6|1057.5|1052.5|1056.3|1051.3|73
1684911000000|2023-05-24 06:50:00|1056.7|1051.7|1056.2|1051.2|1056.9|1051.9|1054.7|1049.7|73
1684911300000|2023-05-24 06:55:00|1055.6|1050.6|1055.4|1050.4|1056.1|1051.1|1054.6|1049.6|79
1684911600000|2023-05-24 07:00:00|1055.5|1050.5|1047.6|1042.6|1055.9|1050.9|1046.7|1041.7|179
1684911900000|2023-05-24 07:05:00|1047.5|1042.5|1049.8|1044.8|1050|1045|1046|1041|133
1684912200000|2023-05-24 07:10:00|1049.7|1044.7|1049|1044|1051.8|1046.8|1048.9|1043.9|121
1684912500000|2023-05-24 07:15:00|1049.4|1044.4|1048.8|1043.8|1051|1046|1047.8|1043.6|58
1684912800000|2023-05-24 07:20:00|1048.9|1043.9|1051.3|1046.3|1051.7|1046.7|1048.5|1043.5|102
1684913100000|2023-05-24 07:25:00|1051.4|1046.4|1051.6|1046.6|1051.8|1046.8|1051.3|1046.3|25
1684913400000|2023-05-24 07:30:00|1051.7|1046.7|1052.1|1047.1|1052.2|1047.2|1049.7|1044.7|114
1684913700000|2023-05-24 07:35:00|1052.2|1047.2|1053.5|1048.5|1053.5|1048.5|1050.9|1045.9|71
1684914000000|2023-05-24 07:40:00|1053.1|1048.1|1053|1048|1053.9|1048.9|1052.2|1047.2|122
1684914300000|2023-05-24 07:45:00|1052.9|1047.9|1052.5|1047.5|1053.9|1048.9|1052.2|1047.2|119
1684914600000|2023-05-24 07:50:00|1053|1048|1051.5|1046.5|1053.6|1048.6|1051.1|1046.1|99
1684914900000|2023-05-24 07:55:00|1051|1046|1051.6|1046.6|1052.6|1047.6|1050.5|1045.5|121
1684915200000|2023-05-24 08:00:00|1051.7|1046.7|1051.5|1046.5|1052|1047|1049.6|1044.6|145
1684915500000|2023-05-24 08:05:00|1050.5|1045.5|1053|1048|1053.6|1048.6|1050.4|1045.4|108
1684915800000|2023-05-24 08:10:00|1052.5|1047.5|1052.7|1047.7|1054.2|1049.2|1052.2|1047.2|144
1684916100000|2023-05-24 08:15:00|1052.2|1047.2|1051.9|1046.9|1053.5|1048.5|1050.2|1046.9|75
1684916400000|2023-05-24 08:20:00|1051.8|1046.8|1052|1047|1052.3|1048.9|1050|1046.2|46
1684916700000|2023-05-24 08:25:00|1050.2|1048.4|1053|1048|1053.6|1049.7|1050|1046.5|84
1684917000000|2023-05-24 08:30:00|1052.9|1047.9|1050.6|1045.6|1052.9|1047.9|1050.5|1045.5|61
1684917300000|2023-05-24 08:35:00|1051.2|1046.2|1049.7|1044.7|1051.2|1046.2|1048.4|1043.4|86
1684917600000|2023-05-24 08:40:00|1050.1|1045.1|1049.9|1044.9|1050.3|1045.3|1048.9|1043.9|78
1684917900000|2023-05-24 08:45:00|1050.3|1045.3|1049.3|1044.3|1050.5|1045.5|1049|1044|124
1684918200000|2023-05-24 08:50:00|1049.5|1044.5|1049.9|1044.9|1050.2|1045.2|1048.9|1043.9|79
1684918500000|2023-05-24 08:55:00|1050|1045|1050.3|1045.3|1050.8|1045.8|1049.5|1044.5|87
1684918800000|2023-05-24 09:00:00|1050.4|1045.4|1050.7|1045.7|1050.7|1045.7|1049.8|1044.8|87
1684919100000|2023-05-24 09:05:00|1050.6|1045.6|1048.1|1043.1|1050.8|1045.8|1047.9|1042.9|55
1684919400000|2023-05-24 09:10:00|1048|1043|1048.7|1043.7|1049.5|1044.5|1047.9|1042.9|111
1684919700000|2023-05-24 09:15:00|1049.1|1044.1|1049.2|1044.2|1049.9|1044.9|1048.6|1043.6|116
1684920000000|2023-05-24 09:20:00|1049.7|1044.7|1048.7|1043.7|1049.8|1044.8|1048.6|1043.6|125
1684920300000|2023-05-24 09:25:00|1049|1044|1049.7|1044.7|1050.2|1045.2|1048.9|1043.9|106
1684920600000|2023-05-24 09:30:00|1049.5|1044.5|1051|1046|1051.2|1046.2|1049.4|1044.4|79
1684920900000|2023-05-24 09:35:00|1051.3|1046.3|1050.6|1045.6|1051.3|1046.3|1049.9|1044.9|60
1684921200000|2023-05-24 09:40:00|1050.5|1045.5|1049.6|1044.6|1051.4|1046.4|1049.5|1044.5|81
1684921500000|2023-05-24 09:45:00|1050.8|1045.8|1049.8|1044.8|1050.9|1045.9|1049|1044|96
1684921800000|2023-05-24 09:50:00|1050.4|1045.4|1049.9|1044.9|1051.1|1046.1|1048.6|1043.6|76
1684922100000|2023-05-24 09:55:00|1050.5|1045.5|1049.8|1044.8|1050.8|1045.8|1048.7|1043.7|32
1684922400000|2023-05-24 10:00:00|1048.7|1043.7|1047.7|1042.7|1049.8|1044.8|1047.7|1042.7|152
1684922700000|2023-05-24 10:05:00|1048.7|1043.7|1047.1|1042.1|1048.7|1043.7|1045.9|1040.9|116
1684923000000|2023-05-24 10:10:00|1046|1041|1046.6|1041.6|1048.8|1043.8|1046|1041|118
1684923300000|2023-05-24 10:15:00|1046.4|1041.4|1043.9|1038.9|1047.8|1042.8|1043.5|1038.5|137
1684923600000|2023-05-24 10:20:00|1043.8|1038.8|1043.7|1038.7|1044.7|1039.7|1043.4|1038.4|143
1684923900000|2023-05-24 10:25:00|1044|1039|1045.2|1040.2|1045.4|1040.4|1043.6|1038.6|175
1684924200000|2023-05-24 10:30:00|1045.3|1040.3|1044.8|1039.8|1045.6|1040.6|1044.1|1039.1|117
1684924500000|2023-05-24 10:35:00|1044.6|1039.6|1040.1|1035.1|1044.8|1040.7|1038.9|1034.1|134
1684924800000|2023-05-24 10:40:00|1040|1035|1039.1|1037.3|1041|1037.7|1038|1034.6|88
1684925100000|2023-05-24 10:45:00|1038.9|1037.1|1040.4|1038.6|1040.5|1038.7|1038.4|1035.2|61
1684925400000|2023-05-24 10:50:00|1040.5|1038.7|1041.6|1039.8|1041.8|1040|1040.1|1038.3|61
1684925700000|2023-05-24 10:55:00|1041.5|1039.7|1040|1038.2|1041.5|1039.7|1039.6|1036.3|80
1684926000000|2023-05-24 11:00:00|1040.2|1038.4|1041.6|1039.8|1041.6|1039.8|1039.1|1035.5|82
1684926300000|2023-05-24 11:05:00|1041.4|1039.6|1040.7|1038.9|1042.9|1039.9|1040.6|1036.7|64
1684926600000|2023-05-24 11:10:00|1040.6|1038.8|1041.5|1039.7|1041.6|1039.8|1039.9|1036.4|52
1684926900000|2023-05-24 11:15:00|1041.6|1039.8|1042.5|1040.7|1043.1|1040.7|1040.6|1038.1|71
1684927200000|2023-05-24 11:20:00|1044.2|1039.2|1043.7|1038.7|1044.3|1039.3|1043.1|1038.1|70
1684927500000|2023-05-24 11:25:00|1043.8|1038.8|1046.3|1041.3|1046.3|1041.3|1043.7|1038.7|62
1684927800000|2023-05-24 11:30:00|1046.1|1041.1|1046.1|1041.1|1046.5|1041.5|1045.5|1040.5|64
1684928100000|2023-05-24 11:35:00|1046.3|1041.3|1049.4|1044.4|1049.4|1044.4|1045.8|1040.8|66
1684928400000|2023-05-24 11:40:00|1049.8|1044.8|1051.3|1046.3|1051.4|1047.4|1047.1|1043.5|119
1684928700000|2023-05-24 11:45:00|1049.3|1047.5|1049.5|1044.5|1051.6|1047.5|1049.1|1044.3|82
1684929000000|2023-05-24 11:50:00|1049|1044|1047.3|1042.3|1049.5|1045.6|1047.3|1042.3|57
1684929300000|2023-05-24 11:55:00|1047.7|1042.7|1047.1|1042.1|1047.8|1042.8|1044.6|1040.8|65
1684929600000|2023-05-24 12:00:00|1047.3|1042.3|1045.5|1040.5|1047.6|1042.6|1044.9|1039.9|173
1684929900000|2023-05-24 12:05:00|1045.3|1040.3|1043.6|1038.6|1045.8|1040.8|1043|1038|115
1684930200000|2023-05-24 12:10:00|1043|1038|1043|1038|1044.5|1039.5|1042.4|1037.4|91
1684930500000|2023-05-24 12:15:00|1043.7|1038.7|1046.4|1041.4|1046.4|1041.4|1042.7|1038|135
1684930800000|2023-05-24 12:20:00|1046.3|1041.3|1050.2|1045.2|1050.9|1045.9|1044.3|1039.3|230
1684931100000|2023-05-24 12:25:00|1050.6|1045.6|1050.2|1045.2|1051|1046|1048.5|1043.5|117
1684931400000|2023-05-24 12:30:00|1050.1|1045.1|1050.4|1045.4|1051.1|1047.3|1048.7|1044.2|123
1684931700000|2023-05-24 12:35:00|1050.6|1045.6|1050.8|1045.8|1051.3|1046.6|1048.4|1044|145
1684932000000|2023-05-24 12:40:00|1050.7|1045.7|1049.5|1044.5|1050.7|1045.7|1049.2|1044.2|110
1684932300000|2023-05-24 12:45:00|1049.9|1044.9|1047.3|1042.3|1050.1|1045.1|1046.7|1041.7|157
1684932600000|2023-05-24 12:50:00|1046.9|1041.9|1046.9|1041.9|1048.7|1043.7|1046.6|1041.6|106
1684932900000|2023-05-24 12:55:00|1047|1042|1046.4|1041.4|1047.4|1042.4|1046.1|1041.1|148
1684933200000|2023-05-24 13:00:00|1046.2|1041.2|1045.5|1040.5|1046.9|1041.9|1044.7|1039.7|152
1684933500000|2023-05-24 13:05:00|1045.6|1040.6|1045.3|1040.3|1046.2|1041.2|1044.6|1039.6|149
1684933800000|2023-05-24 13:10:00|1045.1|1040.1|1046.7|1041.7|1046.7|1041.7|1042.8|1037.8|137
1684934100000|2023-05-24 13:15:00|1046.9|1041.9|1046.1|1041.1|1048.1|1043.1|1045.5|1040.5|109
1684934400000|2023-05-24 13:20:00|1045.8|1040.8|1043.6|1038.6|1046.3|1041.3|1043.4|1038.4|157
1684934700000|2023-05-24 13:25:00|1043.4|1038.4|1044.6|1039.6|1045.1|1040.1|1042.8|1037.8|163
1684935000000|2023-05-24 13:30:00|1045.2|1040.2|1043.6|1038.6|1045.6|1040.6|1042.7|1037.7|265
1684935300000|2023-05-24 13:35:00|1043.5|1038.5|1045.4|1040.4|1045.4|1040.4|1043|1038|143
1684935600000|2023-05-24 13:40:00|1044.9|1039.9|1041.5|1036.5|1045.2|1040.2|1040.4|1035.4|222
1684935900000|2023-05-24 13:45:00|1041.3|1036.3|1044.4|1039.4|1044.6|1039.6|1040.8|1035.8|222
1684936200000|2023-05-24 13:50:00|1044.2|1039.2|1043.8|1038.8|1045.3|1040.3|1043|1038|217
1684936500000|2023-05-24 13:55:00|1043.5|1038.5|1041.5|1036.5|1044.2|1039.2|1039.6|1036.1|272
1684936800000|2023-05-24 14:00:00|1041.6|1036.6|1039.4|1034.4|1042.2|1037.8|1039.4|1034.4|225
1684937100000|2023-05-24 14:05:00|1039.3|1034.3|1038.5|1033.5|1039.4|1034.4|1036.9|1031.9|308
1684937400000|2023-05-24 14:10:00|1038.4|1033.4|1039.2|1034.2|1039.7|1034.7|1038.3|1033.3|219
1684937700000|2023-05-24 14:15:00|1039.1|1034.1|1039.1|1034.1|1040.3|1035.3|1039|1034|196
1684938000000|2023-05-24 14:20:00|1038.9|1033.9|1032.1|1027.1|1039|1034|1031.2|1027.1|336
1684938300000|2023-05-24 14:25:00|1033.8|1028.8|1031.5|1026.5|1033.8|1030.1|1030.2|1025.2|294
1684938600000|2023-05-24 14:30:00|1031.7|1026.7|1032.5|1027.5|1033.5|1028.5|1031.3|1026.3|243
1684938900000|2023-05-24 14:35:00|1032.4|1027.4|1033.9|1028.9|1035.7|1030.7|1032.2|1027.2|168
1684939200000|2023-05-24 14:40:00|1034.1|1029.1|1034.7|1029.7|1035.2|1030.2|1033.4|1028.4|87
1684939500000|2023-05-24 14:45:00|1035.1|1030.1|1035.1|1030.1|1036.4|1031.4|1034.5|1029.5|121
1684939800000|2023-05-24 14:50:00|1035.2|1030.2|1033.8|1028.8|1035.9|1030.9|1033.3|1028.3|130
1684940100000|2023-05-24 14:55:00|1033.7|1028.7|1033.2|1028.2|1033.9|1028.9|1032.3|1027.3|146
1684940400000|2023-05-24 15:00:00|1033.1|1028.1|1034.2|1029.2|1034.4|1029.4|1030.5|1025.5|178
1684940700000|2023-05-24 15:05:00|1034.6|1029.6|1034.3|1029.3|1035.2|1030.2|1033.2|1028.2|97
1684941000000|2023-05-24 15:10:00|1034.2|1029.2|1034.9|1029.9|1036.5|1031.5|1033.5|1028.5|71
1684941300000|2023-05-24 15:15:00|1033.9|1028.9|1031.8|1026.8|1035.1|1030.1|1031.8|1026.8|101
1684941600000|2023-05-24 15:20:00|1032.6|1027.6|1034.3|1029.3|1034.8|1029.8|1031.2|1026.2|123
1684941900000|2023-05-24 15:25:00|1034.2|1029.2|1032.2|1027.2|1034.7|1030.7|1031.6|1027.2|167
1684942200000|2023-05-24 15:30:00|1033.5|1028.5|1033.3|1028.3|1034|1029|1031.2|1026.2|137
1684942500000|2023-05-24 15:35:00|1032.8|1027.8|1031.6|1026.6|1033.8|1028.8|1031.3|1026.3|95
1684942800000|2023-05-24 15:40:00|1032.8|1027.8|1033.4|1028.4|1033.8|1028.8|1031.5|1026.5|125
1684943100000|2023-05-24 15:45:00|1033.3|1028.3|1033|1028|1034.2|1029.2|1032.3|1027.3|218
1684943400000|2023-05-24 15:50:00|1033.1|1028.1|1033.2|1028.2|1034|1029|1032.5|1027.5|245
1684943700000|2023-05-24 15:55:00|1033.1|1028.1|1032.9|1027.9|1034.2|1029.2|1032|1027|290
1684944000000|2023-05-24 16:00:00|1033.1|1028.1|1032.4|1027.4|1033.4|1028.4|1031.3|1026.3|158
1684944300000|2023-05-24 16:05:00|1031.5|1026.5|1030.9|1025.9|1032.4|1027.4|1029.9|1024.9|162
1684944600000|2023-05-24 16:10:00|1030.1|1025.1|1028.5|1023.5|1031|1026|1026.7|1021.7|295
1684944900000|2023-05-24 16:15:00|1027.6|1022.6|1028.1|1023.1|1029.1|1024.1|1027.1|1022.1|172
1684945200000|2023-05-24 16:20:00|1028.3|1023.3|1028.7|1023.7|1028.9|1023.9|1026.7|1021.7|166
1684945500000|2023-05-24 16:25:00|1028.5|1023.5|1028.2|1023.2|1028.8|1023.8|1026.6|1021.6|161
1684945800000|2023-05-24 16:30:00|1027.7|1022.7|1026|1021|1028.7|1023.7|1025.6|1020.6|184
1684946100000|2023-05-24 16:35:00|1026.5|1021.5|1027|1022|1027.4|1023.9|1024.8|1020.2|124
1684946400000|2023-05-24 16:40:00|1025.6|1023.8|1025.8|1024|1029.5|1025.9|1025.6|1021.6|225
1684946700000|2023-05-24 16:45:00|1027.6|1022.6|1025.7|1023.9|1029.5|1025.2|1025.5|1021.1|176
1684947000000|2023-05-24 16:50:00|1025.6|1023.8|1029.1|1024.1|1030.4|1026.3|1025.4|1021|120
1684947300000|2023-05-24 16:55:00|1029.2|1024.2|1029.1|1024.1|1031.3|1027.1|1027.8|1023.1|126
1684947600000|2023-05-24 17:00:00|1027.5|1025.7|1028.8|1023.8|1031.7|1027.6|1026.8|1023.5|243
1684947900000|2023-05-24 17:05:00|1029.5|1024.5|1029|1024|1030.3|1025.6|1026.6|1023.3|157
1684948200000|2023-05-24 17:10:00|1029.9|1024.9|1027.8|1026|1030.9|1027|1027.6|1023.1|119
1684948500000|2023-05-24 17:15:00|1028.4|1023.4|1031.3|1026.3|1031.8|1026.8|1028.2|1023.4|123
1684948800000|2023-05-24 17:20:00|1031.4|1026.4|1031.3|1026.3|1032.1|1027.1|1030.1|1025.1|169
1684949100000|2023-05-24 17:25:00|1030.9|1025.9|1031.3|1026.3|1032.1|1027.1|1030.6|1025.6|122
1684949400000|2023-05-24 17:30:00|1031.5|1026.5|1031.9|1026.9|1032.4|1027.4|1030.9|1025.9|93
1684949700000|2023-05-24 17:35:00|1031.8|1026.8|1032.4|1027.4|1032.5|1027.5|1031.1|1026.1|94
1684950000000|2023-05-24 17:40:00|1032.3|1027.3|1032.4|1027.4|1032.8|1027.8|1031.4|1026.4|73
1684950300000|2023-05-24 17:45:00|1032.3|1027.3|1031.4|1026.4|1032.7|1027.7|1031.2|1026.2|98
1684950600000|2023-05-24 17:50:00|1031.5|1026.5|1032.3|1027.3|1032.4|1027.4|1031.4|1026.4|58
1684950900000|2023-05-24 17:55:00|1032.4|1027.4|1035.2|1024.2|1035.5|1027.8|1031.3|1024|38
1684951200000|2023-05-24 18:00:00|1034.9|1023.9|1030.5|1025.5|1036|1027.7|1030.1|1023.7|235
1684951500000|2023-05-24 18:05:00|1030.6|1025.6|1030.5|1025.5|1031.4|1026.4|1030|1025|82
1684951800000|2023-05-24 18:10:00|1030.4|1025.4|1030.8|1025.8|1031.3|1026.3|1030|1025|123
1684952100000|2023-05-24 18:15:00|1030.7|1025.7|1030.4|1025.4|1031.2|1026.2|1030.2|1025.2|136
1684952400000|2023-05-24 18:20:00|1030.5|1025.5|1030.3|1025.3|1030.6|1025.6|1030.1|1025.1|164
1684952700000|2023-05-24 18:25:00|1030.2|1025.2|1030|1025|1030.5|1025.5|1029.5|1024.5|75
1684953000000|2023-05-24 18:30:00|1029.9|1024.9|1030.1|1025.1|1030.7|1025.7|1029.6|1024.6|172
1684953300000|2023-05-24 18:35:00|1030.2|1025.2|1029.8|1024.8|1030.6|1025.6|1029.6|1024.6|85
1684953600000|2023-05-24 18:40:00|1029.4|1024.4|1031.3|1026.3|1031.3|1026.3|1029.4|1024.4|60
1684953900000|2023-05-24 18:45:00|1031.2|1026.2|1030.3|1025.3|1031.6|1026.6|1030.3|1025.3|136
1684954200000|2023-05-24 18:50:00|1030.2|1025.2|1030.3|1025.3|1030.8|1026.9|1028.3|1024.6|87
1684954500000|2023-05-24 18:55:00|1029.9|1024.9|1029.4|1024.4|1030.3|1026.7|1027.5|1023.7|116
1684954800000|2023-05-24 19:00:00|1029.7|1024.7|1027.9|1026.1|1029.7|1026.5|1027.6|1023.6|170
1684955100000|2023-05-24 19:05:00|1029|1024|1028.9|1023.9|1030|1026|1027.8|1023.8|124
1684955400000|2023-05-24 19:10:00|1028.8|1023.8|1028.9|1023.9|1029.4|1024.4|1028.5|1023.5|53
1684955700000|2023-05-24 19:15:00|1029|1024|1029.8|1024.8|1029.8|1024.8|1028.2|1023.2|73
1684956000000|2023-05-24 19:20:00|1029.6|1024.6|1030|1025|1030.4|1027.1|1028.8|1024.2|104
1684956300000|2023-05-24 19:25:00|1029.9|1024.9|1028.6|1026.8|1030.5|1027.2|1028.5|1024.6|141
1684956600000|2023-05-24 19:30:00|1028.8|1027|1030.5|1025.5|1031|1028|1028.6|1024.6|211
1684956900000|2023-05-24 19:35:00|1030.1|1025.1|1030.3|1025.3|1030.6|1025.6|1029.4|1024.4|141
1684957200000|2023-05-24 19:40:00|1030.4|1025.4|1029.8|1024.8|1030.6|1025.6|1029.5|1024.5|146
1684957500000|2023-05-24 19:45:00|1030.1|1025.1|1029.9|1024.9|1030.4|1025.4|1029.5|1024.5|66
1684957800000|2023-05-24 19:50:00|1029.4|1024.4|1029.6|1024.6|1029.8|1025.9|1027.7|1023.5|110
1684958100000|2023-05-24 19:55:00|1029.7|1024.7|1029.5|1024.5|1029.8|1024.8|1029|1024|79
1684958400000|2023-05-24 20:00:00|1029.4|1024.4|1029.7|1024.7|1029.7|1024.7|1029|1024|50
1684958700000|2023-05-24 20:05:00|1029.5|1024.5|1029.7|1024.7|1029.9|1024.9|1028.9|1023.9|38
1684959000000|2023-05-24 20:10:00|1029.4|1024.4|1030.4|1025.4|1030.5|1025.5|1029.3|1024.3|48
1684959300000|2023-05-24 20:15:00|1030.2|1025.2|1029.9|1024.9|1030.6|1025.6|1029.8|1024.8|20
1684959600000|2023-05-24 20:20:00|1030.2|1025.2|1029.8|1024.8|1030.3|1025.3|1029.6|1024.6|134
1684959900000|2023-05-24 20:25:00|1029.7|1024.7|1030|1025|1030.4|1025.4|1029.7|1024.7|42
1684960200000|2023-05-24 20:30:00|1031.1|1026.1|1031.2|1026.2|1031.3|1026.3|1029.9|1024.9|101
1684960500000|2023-05-24 20:35:00|1030.7|1025.7|1030.9|1025.9|1031.6|1026.6|1030.6|1025.6|47
1684960800000|2023-05-24 20:40:00|1031.5|1026.5|1031.3|1026.3|1031.6|1026.6|1030.2|1025.2|67
1684961100000|2023-05-24 20:45:00|1030.7|1025.7|1031.3|1026.3|1031.6|1026.6|1030.6|1025.6|75
1684961400000|2023-05-24 20:50:00|1030.7|1025.7|1031.5|1026.5|1031.8|1026.8|1030.3|1025.3|45
1684961700000|2023-05-24 20:55:00|1031.4|1026.4|1031.6|1026.6|1031.6|1026.6|1030.9|1025.9|22
1684965600000|2023-05-24 22:00:00|1030.9|1021.6|1031.2|1026.2|1031.3|1026.2|1030.2|1021.6|18
1684965900000|2023-05-24 22:05:00|1030.2|1025.2|1030.3|1025.3|1030.5|1025.5|1030.2|1025.2|11
1684966200000|2023-05-24 22:10:00|1030.4|1025.4|1030.5|1025.5|1030.5|1025.5|1030.4|1025.4|2
1684966500000|2023-05-24 22:15:00|1030.6|1025.6|1030|1025|1030.6|1025.6|1029.9|1024.9|12
1684966800000|2023-05-24 22:20:00|1029.9|1024.9|1029.9|1024.9|1030|1025|1029.5|1024.5|10
1684967100000|2023-05-24 22:25:00|1029.7|1024.7|1029.5|1024.5|1029.7|1024.7|1029.4|1024.4|5
1684967400000|2023-05-24 22:30:00|1029.4|1024.4|1029.3|1024.3|1029.4|1024.4|1029.2|1024.2|6
1684967700000|2023-05-24 22:35:00|1029.5|1024.5|1030.3|1025.3|1031.1|1026.1|1029.5|1024.5|37
1684968000000|2023-05-24 22:40:00|1030.4|1025.4|1030.3|1025.3|1030.6|1025.6|1030.3|1025.3|20
1684968300000|2023-05-24 22:45:00|1030.4|1025.4|1030.7|1025.7|1030.7|1025.7|1030.4|1025.4|7
1684968600000|2023-05-24 22:50:00|1030.8|1025.8|1031.2|1026.2|1031.2|1026.2|1030.7|1025.7|12
1684968900000|2023-05-24 22:55:00|1031.1|1026.1|1030.9|1025.9|1031.1|1026.1|1030.8|1025.8|11
1684969200000|2023-05-24 23:00:00|1030.8|1025.8|1030.8|1025.8|1030.9|1025.9|1030.7|1025.7|9
1684969500000|2023-05-24 23:05:00|1030.9|1025.9|1030.1|1025.1|1031.2|1026.2|1029.9|1024.9|17
1684969800000|2023-05-24 23:10:00|1030.6|1025.6|1030.5|1025.5|1030.9|1025.9|1029.9|1024.9|33
1684970100000|2023-05-24 23:15:00|1030.1|1025.1|1030.6|1025.6|1031|1026|1030|1025|35
1684970400000|2023-05-24 23:20:00|1030.1|1025.1|1030.7|1025.7|1031.3|1026.3|1029.8|1024.8|33
1684970700000|2023-05-24 23:25:00|1031|1026|1030.3|1025.3|1031|1026|1030.3|1025.3|38
1684971000000|2023-05-24 23:30:00|1030.5|1025.5|1030.3|1025.3|1030.7|1025.7|1030.1|1025.1|32
1684971300000|2023-05-24 23:35:00|1030.4|1025.4|1030.5|1025.5|1030.7|1025.7|1030|1025|24
1684971600000|2023-05-24 23:40:00|1030.8|1025.8|1031.1|1026.1|1031.3|1026.3|1030.7|1025.7|35
1684971900000|2023-05-24 23:45:00|1031.2|1026.2|1031.5|1026.5|1032.1|1027.1|1031.2|1026.2|70
1684972200000|2023-05-24 23:50:00|1031.1|1026.1|1032.4|1027.4|1032.4|1027.4|1031.1|1026.1|47
1684972500000|2023-05-24 23:55:00|1032.3|1027.3|1031.4|1026.4|1032.3|1027.3|1031.4|1026.4|38
1684972800000|2023-05-25 00:00:00|1031.6|1026.6|1031.2|1026.2|1031.7|1026.7|1029.8|1024.8|91
1684973100000|2023-05-25 00:05:00|1031.1|1026.1|1031|1026|1031.8|1026.8|1030.9|1025.9|95
1684973400000|2023-05-25 00:10:00|1031.3|1026.3|1031.6|1026.6|1031.6|1026.6|1030.4|1025.4|67
1684973700000|2023-05-25 00:15:00|1031|1026|1031.1|1026.1|1031.6|1026.6|1030.6|1025.6|50
1684974000000|2023-05-25 00:20:00|1031.3|1026.3|1031.1|1026.1|1031.6|1026.6|1030.6|1025.6|59
1684974300000|2023-05-25 00:25:00|1031.4|1026.4|1031|1026|1031.4|1026.4|1030|1025|103
1684974600000|2023-05-25 00:30:00|1031.1|1026.1|1030.8|1025.8|1031.8|1026.8|1030|1025|107
1684974900000|2023-05-25 00:35:00|1030.3|1025.3|1029.9|1024.9|1030.9|1025.9|1029.4|1024.4|87
1684975200000|2023-05-25 00:40:00|1030.2|1025.2|1029.7|1024.7|1030.6|1025.6|1029.5|1024.5|70
1684975500000|2023-05-25 00:45:00|1029.8|1024.8|1030.1|1025.1|1030.6|1025.6|1029.5|1024.5|77
1684975800000|2023-05-25 00:50:00|1029.6|1024.6|1030.5|1025.5|1030.6|1025.6|1028.9|1023.9|93
1684976100000|2023-05-25 00:55:00|1030.6|1025.6|1029.8|1024.8|1030.6|1025.6|1029.1|1024.1|46
1684976400000|2023-05-25 01:00:00|1029.7|1024.7|1030.3|1025.3|1031.1|1026.1|1029.5|1024.5|151
1684976700000|2023-05-25 01:05:00|1030.5|1025.5|1028.4|1023.4|1031.1|1026.1|1028.3|1023.3|114
1684977000000|2023-05-25 01:10:00|1028.7|1023.7|1029.2|1024.2|1029.7|1024.7|1028.6|1023.6|83
1684977300000|2023-05-25 01:15:00|1029.1|1024.1|1029|1024|1029.3|1024.3|1028.1|1023.1|87
1684977600000|2023-05-25 01:20:00|1029.1|1024.1|1028.2|1023.2|1029.6|1024.6|1027.1|1022.1|127
1684977900000|2023-05-25 01:25:00|1028.1|1023.1|1028.6|1023.6|1028.6|1023.6|1027.3|1022.3|96
1684978200000|2023-05-25 01:30:00|1028.3|1023.3|1029.2|1024.2|1029.7|1024.7|1027.1|1022.1|153
1684978500000|2023-05-25 01:35:00|1029.3|1024.3|1028.2|1023.2|1029.3|1024.3|1027.8|1022.8|74
1684978800000|2023-05-25 01:40:00|1028.3|1023.3|1027.3|1022.3|1028.3|1023.3|1027.1|1022.1|115
1684979100000|2023-05-25 01:45:00|1027.4|1022.4|1028.7|1023.7|1028.8|1023.8|1027.3|1022.3|106
1684979400000|2023-05-25 01:50:00|1028.6|1023.6|1028|1023|1028.7|1023.7|1027.1|1022.1|120
1684979700000|2023-05-25 01:55:00|1027.9|1022.9|1028.1|1023.1|1028.7|1023.7|1027.7|1022.7|86
1684980000000|2023-05-25 02:00:00|1028.2|1023.2|1029|1024|1029.7|1025.9|1027.6|1022.7|102
1684980300000|2023-05-25 02:05:00|1028.9|1023.9|1029.2|1024.2|1029.6|1025.8|1027|1023.2|49
1684980600000|2023-05-25 02:10:00|1029.1|1024.1|1029.9|1024.9|1030.2|1025.7|1027.5|1024.1|12
1684980900000|2023-05-25 02:15:00|1030|1025|1029|1024|1030.1|1025.1|1029|1024|14
1684981200000|2023-05-25 02:20:00|1029.1|1024.1|1029.4|1024.4|1029.5|1024.5|1029.1|1024.1|10
1684981500000|2023-05-25 02:25:00|1029.3|1024.3|1029.6|1024.6|1029.6|1026.2|1028|1024.3|8
1684981800000|2023-05-25 02:30:00|1030|1025|1031.4|1026.4|1031.4|1026.4|1029.7|1024.7|50
1684982100000|2023-05-25 02:35:00|1031.3|1026.3|1031.9|1026.9|1032.1|1027.1|1030.4|1025.4|32
1684982400000|2023-05-25 02:40:00|1031.8|1026.8|1030.8|1025.8|1031.8|1026.8|1030.6|1025.6|48
1684982700000|2023-05-25 02:45:00|1030.7|1025.7|1030.1|1025.1|1031.2|1026.2|1030|1025|38
1684983000000|2023-05-25 02:50:00|1030.2|1025.2|1030.2|1025.2|1030.5|1025.5|1029.8|1024.8|16
1684983300000|2023-05-25 02:55:00|1030.3|1025.3|1030|1025|1030.7|1025.7|1029.5|1024.5|66
1684983600000|2023-05-25 03:00:00|1029.8|1024.8|1028.8|1023.8|1030.1|1025.1|1028.8|1023.8|36
1684983900000|2023-05-25 03:05:00|1028.9|1023.9|1029.4|1024.4|1030|1025|1028.8|1023.8|34
1684984200000|2023-05-25 03:10:00|1029.5|1024.5|1029.7|1024.7|1030.4|1025.4|1029.2|1024.2|45
1684984500000|2023-05-25 03:15:00|1029.6|1024.6|1029.9|1024.9|1029.9|1024.9|1029.1|1024.1|15
1684984800000|2023-05-25 03:20:00|1029.8|1024.8|1028.7|1023.7|1029.9|1024.9|1028.7|1023.7|48
1684985100000|2023-05-25 03:25:00|1029|1024|1029|1024|1029.3|1024.3|1028.5|1023.5|17
1684985400000|2023-05-25 03:30:00|1028.9|1023.9|1028.9|1023.9|1029.1|1024.1|1028.3|1023.3|22
1684985700000|2023-05-25 03:35:00|1029|1024|1028.7|1023.7|1029.2|1024.2|1028.4|1023.4|21
1684986000000|2023-05-25 03:40:00|1028.6|1023.6|1029.4|1024.4|1029.4|1024.4|1028.4|1023.4|26
1684986300000|2023-05-25 03:45:00|1028.8|1023.8|1029.2|1024.2|1029.5|1024.5|1028.8|1023.8|18
1684986600000|2023-05-25 03:50:00|1028.9|1023.9|1029.3|1024.3|1029.3|1024.3|1028.3|1023.3|19
1684986900000|2023-05-25 03:55:00|1029.4|1024.4|1029.1|1024.1|1029.5|1024.5|1029.1|1024.1|11
1684987200000|2023-05-25 04:00:00|1029|1024|1029|1024|1029.2|1024.2|1028.3|1023.3|25
1684987500000|2023-05-25 04:05:00|1028.9|1023.9|1028.9|1023.9|1029|1024|1028.4|1023.4|9
1684987800000|2023-05-25 04:10:00|1028.3|1023.3|1028.7|1023.7|1029|1024|1028|1023|14
1684988100000|2023-05-25 04:15:00|1028.8|1023.8|1028.5|1023.5|1028.9|1023.9|1028.5|1023.5|3
1684988400000|2023-05-25 04:20:00|1028.4|1023.4|1029|1024|1029.1|1024.1|1028.2|1023.2|13
1684988700000|2023-05-25 04:25:00|1028.6|1023.6|1029.1|1024.1|1029.1|1024.1|1028.3|1023.3|7
1684989000000|2023-05-25 04:30:00|1029|1024|1028.4|1023.4|1029.2|1024.2|1028.4|1023.4|15
1684989300000|2023-05-25 04:35:00|1029|1024|1029.9|1024.9|1030|1025|1029|1024|21
1684989600000|2023-05-25 04:40:00|1030|1025|1029.2|1024.2|1030|1025|1029|1024|13
1684989900000|2023-05-25 04:45:00|1029.1|1024.1|1028.5|1023.5|1029.1|1024.1|1028.5|1023.5|18
1684990200000|2023-05-25 04:50:00|1028.6|1023.6|1028.7|1023.7|1029.1|1024.1|1028.4|1023.4|9
1684990500000|2023-05-25 04:55:00|1028.2|1023.2|1029|1024|1029.1|1024.1|1028.2|1023.2|26
1684990800000|2023-05-25 05:00:00|1028.9|1023.9|1030|1025|1030.1|1025.1|1028.8|1023.8|23
1684991100000|2023-05-25 05:05:00|1029.9|1024.9|1030.7|1025.7|1031|1026|1029.3|1024.3|45
1684991400000|2023-05-25 05:10:00|1030.6|1025.6|1028.8|1023.8|1030.6|1025.6|1028.8|1023.8|35
1684991700000|2023-05-25 05:15:00|1028.9|1023.9|1027.8|1022.8|1028.9|1023.9|1027.7|1022.7|29
1684992000000|2023-05-25 05:20:00|1027.7|1022.7|1027.4|1022.4|1028.7|1023.7|1027.4|1022.4|36
1684992300000|2023-05-25 05:25:00|1027.3|1022.3|1028.5|1023.5|1029.2|1024.2|1027.3|1022.3|43
1684992600000|2023-05-25 05:30:00|1028.4|1023.4|1027.5|1022.5|1028.4|1023.4|1027.4|1022.4|45
1684992900000|2023-05-25 05:35:00|1027.9|1022.9|1028.1|1023.1|1028.6|1023.6|1027.1|1022.1|47
1684993200000|2023-05-25 05:40:00|1028.4|1023.4|1028.1|1023.1|1028.5|1023.5|1027.3|1022.3|79
1684993500000|2023-05-25 05:45:00|1028.3|1023.3|1028|1023|1028.3|1023.3|1027.3|1022.3|46
1684993800000|2023-05-25 05:50:00|1027.8|1022.8|1027.5|1022.5|1028.1|1023.1|1027.4|1022.4|23
1684994100000|2023-05-25 05:55:00|1027.6|1022.6|1027.3|1022.3|1027.8|1022.8|1027.3|1022.3|46
1684994400000|2023-05-25 06:00:00|1027.1|1022.1|1023.1|1018.1|1027.1|1022.1|1022.2|1017.2|148
1684994700000|2023-05-25 06:05:00|1022.7|1017.7|1024.4|1019.4|1024.8|1019.8|1022.7|1017.7|64
1684995000000|2023-05-25 06:10:00|1024.7|1019.7|1025.3|1020.3|1025.7|1020.7|1024.2|1019.2|81
1684995300000|2023-05-25 06:15:00|1025.4|1020.4|1027.9|1022.9|1028.3|1023.3|1025.4|1020.4|95
1684995600000|2023-05-25 06:20:00|1028.2|1023.2|1029.3|1024.3|1029.8|1024.8|1026.3|1021.3|110
1684995900000|2023-05-25 06:25:00|1029.4|1024.4|1028.9|1023.9|1029.9|1024.9|1028.9|1023.9|72
1684996200000|2023-05-25 06:30:00|1029.1|1024.1|1031.2|1026.2|1031.6|1026.6|1028.7|1023.7|69
1684996500000|2023-05-25 06:35:00|1031.9|1026.9|1030.4|1025.4|1032|1027|1030.1|1025.1|62
1684996800000|2023-05-25 06:40:00|1030.3|1025.3|1028.4|1026.6|1030.3|1026.8|1028.1|1024.3|41
1684997100000|2023-05-25 06:45:00|1028.5|1026.7|1031.6|1026.6|1032.7|1027.7|1028.4|1025.1|65
1684997400000|2023-05-25 06:50:00|1031.5|1026.5|1030.7|1025.7|1032.3|1027.3|1030.6|1025.6|103
1684997700000|2023-05-25 06:55:00|1031.5|1026.5|1030.8|1025.8|1031.5|1026.5|1029.1|1024.1|81
1684998000000|2023-05-25 07:00:00|1030.7|1025.7|1029.1|1024.1|1030.7|1025.7|1026.8|1021.8|157
1684998300000|2023-05-25 07:05:00|1027.9|1022.9|1028|1023|1029.2|1024.2|1026.1|1021.1|150
1684998600000|2023-05-25 07:10:00|1026.8|1021.8|1027.6|1022.6|1028.7|1023.7|1026.5|1021.5|130
1684998900000|2023-05-25 07:15:00|1027.1|1022.1|1027.9|1022.9|1028.7|1023.7|1026.4|1021.4|141
1684999200000|2023-05-25 07:20:00|1028|1023|1029.1|1024.1|1029.6|1024.6|1027.4|1022.4|140
1684999500000|2023-05-25 07:25:00|1029|1024|1032.2|1027.2|1032.6|1027.6|1028.3|1023.3|95
1684999800000|2023-05-25 07:30:00|1032.1|1027.1|1030.8|1025.8|1032.4|1027.4|1029.6|1024.6|130
1685000100000|2023-05-25 07:35:00|1031.4|1026.4|1030.1|1025.1|1031.4|1026.4|1028.8|1023.8|105
1685000400000|2023-05-25 07:40:00|1030.2|1025.2|1029.3|1024.3|1030.5|1025.5|1028.5|1023.5|138
1685000700000|2023-05-25 07:45:00|1028.8|1023.8|1030.4|1025.4|1030.4|1025.4|1028|1023|107
1685001000000|2023-05-25 07:50:00|1030.3|1025.3|1029.6|1024.6|1030.6|1025.6|1028.9|1023.9|116
1685001300000|2023-05-25 07:55:00|1030.2|1025.2|1030.5|1025.5|1030.8|1025.8|1029|1024|98
1685001600000|2023-05-25 08:00:00|1030.6|1025.6|1030.5|1025.5|1031.3|1026.3|1029.1|1024.1|120
1685001900000|2023-05-25 08:05:00|1031.1|1026.1|1032.2|1027.2|1032.5|1027.5|1030.1|1025.1|111
1685002200000|2023-05-25 08:10:00|1031.6|1026.6|1031.6|1026.6|1032.2|1027.2|1030|1025|92
1685002500000|2023-05-25 08:15:00|1031.5|1026.5|1031.8|1026.8|1032.6|1027.6|1030.2|1025.2|125
1685002800000|2023-05-25 08:20:00|1031.9|1026.9|1030.9|1025.9|1032.8|1027.8|1030.8|1025.8|125
1685003100000|2023-05-25 08:25:00|1032.2|1027.2|1030.8|1025.8|1032.5|1027.5|1030.8|1025.8|104
1685003400000|2023-05-25 08:30:00|1031.4|1026.4|1031|1026|1031.5|1026.5|1029.6|1024.6|89
1685003700000|2023-05-25 08:35:00|1030.3|1025.3|1032.4|1027.4|1032.5|1027.5|1029.5|1024.5|130
1685004000000|2023-05-25 08:40:00|1032.1|1027.1|1032.5|1027.5|1032.8|1027.8|1030.5|1025.5|126
1685004300000|2023-05-25 08:45:00|1031.2|1026.2|1031.7|1026.7|1032.8|1027.8|1030.4|1025.4|114
1685004600000|2023-05-25 08:50:00|1031.8|1026.8|1032.7|1027.7|1032.7|1027.7|1030.7|1025.7|88
1685004900000|2023-05-25 08:55:00|1032.2|1027.2|1033.1|1028.1|1033.2|1028.2|1031.5|1026.5|103
1685005200000|2023-05-25 09:00:00|1032.7|1027.7|1032.7|1027.7|1033.2|1028.2|1031.5|1026.5|105
1685005500000|2023-05-25 09:05:00|1031.6|1026.6|1031.7|1026.7|1032.7|1027.7|1029.9|1024.9|85
1685005800000|2023-05-25 09:10:00|1031.1|1026.1|1030.4|1025.4|1031.4|1026.4|1029.2|1024.2|66
1685006100000|2023-05-25 09:15:00|1029.6|1024.6|1031.9|1026.9|1032.3|1027.3|1029.6|1024.6|68
1685006400000|2023-05-25 09:20:00|1032.3|1027.3|1032.1|1027.1|1032.3|1027.3|1031|1026|63
1685006700000|2023-05-25 09:25:00|1032.2|1027.2|1032.5|1027.5|1033.4|1028.4|1031.2|1026.2|73
1685007000000|2023-05-25 09:30:00|1033.1|1028.1|1033.3|1028.3|1033.5|1028.5|1032|1027|91
1685007300000|2023-05-25 09:35:00|1032.5|1027.5|1035.3|1030.3|1035.6|1030.6|1032.5|1027.5|102
1685007600000|2023-05-25 09:40:00|1034.8|1029.8|1037|1032|1037.1|1032.1|1034.5|1029.5|116
1685007900000|2023-05-25 09:45:00|1037.1|1032.1|1037.3|1032.3|1038.2|1033.2|1035.4|1030.4|87
1685008200000|2023-05-25 09:50:00|1037.5|1032.5|1036.9|1031.9|1038.1|1033.1|1036.3|1031.3|108
1685008500000|2023-05-25 09:55:00|1037.1|1032.1|1035.8|1030.8|1037.1|1032.1|1035.5|1030.5|86
1685008800000|2023-05-25 10:00:00|1035.4|1030.4|1035.5|1030.5|1035.8|1030.8|1034.8|1029.8|86
1685009100000|2023-05-25 10:05:00|1035.4|1030.4|1035.1|1030.1|1035.4|1030.4|1033.9|1028.9|63
1685009400000|2023-05-25 10:10:00|1034.7|1029.7|1035|1030|1036.1|1031.1|1034.7|1029.7|56
1685009700000|2023-05-25 10:15:00|1034.9|1029.9|1033.6|1028.6|1035.3|1030.3|1033.2|1028.2|96
1685010000000|2023-05-25 10:20:00|1033.2|1028.2|1035.7|1030.7|1036|1031|1032.9|1027.9|90
1685010300000|2023-05-25 10:25:00|1035.5|1030.5|1034.2|1029.2|1035.5|1030.5|1034.2|1029.2|86
1685010600000|2023-05-25 10:30:00|1034.5|1029.5|1033.4|1028.4|1034.6|1029.6|1033.2|1028.2|64
1685010900000|2023-05-25 10:35:00|1033.7|1028.7|1033.2|1028.2|1033.8|1028.8|1032.7|1027.7|44
1685011200000|2023-05-25 10:40:00|1033.1|1028.1|1031.7|1026.7|1033.1|1028.1|1031.1|1026.1|53
1685011500000|2023-05-25 10:45:00|1031.6|1026.6|1030.8|1025.8|1031.8|1026.8|1030.4|1025.4|54
1685011800000|2023-05-25 10:50:00|1030.5|1025.5|1031.5|1026.5|1031.5|1026.5|1030.3|1025.3|66
1685012100000|2023-05-25 10:55:00|1031.2|1026.2|1030.5|1025.5|1031.6|1026.6|1029.9|1024.9|51
1685012400000|2023-05-25 11:00:00|1030.2|1025.2|1028.8|1023.8|1030.5|1025.5|1028.7|1023.7|89
1685012700000|2023-05-25 11:05:00|1028.6|1023.6|1029.6|1024.6|1029.8|1024.8|1028.2|1023.2|119
1685013000000|2023-05-25 11:10:00|1029.4|1024.4|1028.6|1023.6|1029.7|1024.7|1028.2|1023.2|115
1685013300000|2023-05-25 11:15:00|1028.4|1023.4|1029.5|1024.5|1029.7|1024.7|1028.3|1023.3|104
1685013600000|2023-05-25 11:20:00|1029.7|1024.7|1029.5|1024.5|1029.9|1024.9|1028.7|1023.7|80
1685013900000|2023-05-25 11:25:00|1029.1|1024.1|1029.8|1024.8|1029.9|1024.9|1029.1|1024.1|69
1685014200000|2023-05-25 11:30:00|1029.9|1024.9|1030.3|1025.3|1030.7|1025.7|1029.4|1024.4|92
1685014500000|2023-05-25 11:35:00|1030.1|1025.1|1031.4|1026.4|1031.4|1026.4|1029.1|1024.1|90
1685014800000|2023-05-25 11:40:00|1031.3|1026.3|1031.7|1026.7|1031.7|1026.7|1030.2|1025.2|63
1685015100000|2023-05-25 11:45:00|1031.9|1026.9|1031.7|1026.7|1032.1|1027.1|1031|1026|75
1685015400000|2023-05-25 11:50:00|1031.8|1026.8|1031.6|1026.6|1031.9|1026.9|1030.9|1025.9|64
1685015700000|2023-05-25 11:55:00|1031.4|1026.4|1033|1028|1033|1028|1031.1|1026.1|96
1685016000000|2023-05-25 12:00:00|1032.7|1027.7|1032.6|1027.6|1034.3|1029.3|1031.7|1026.7|212
1685016300000|2023-05-25 12:05:00|1032.5|1027.5|1031.9|1026.9|1033|1028|1031.4|1026.4|151
1685016600000|2023-05-25 12:10:00|1032.1|1027.1|1031.4|1026.4|1032.9|1027.9|1031.3|1026.3|130
1685016900000|2023-05-25 12:15:00|1031.5|1026.5|1030.7|1025.7|1031.5|1026.5|1030.2|1025.2|125
1685017200000|2023-05-25 12:20:00|1030.2|1025.2|1029.5|1024.5|1030.5|1025.5|1027.4|1022.4|254
1685017500000|2023-05-25 12:25:00|1030|1025|1030.2|1025.2|1030.7|1025.7|1029.2|1024.2|143
1685017800000|2023-05-25 12:30:00|1029.2|1024.2|1027|1022|1030.1|1025.1|1026.8|1021.8|605
1685018100000|2023-05-25 12:35:00|1026.9|1021.9|1025.8|1020.8|1028.2|1023.2|1024.6|1019.6|463
1685018400000|2023-05-25 12:40:00|1025.6|1020.6|1024.1|1019.1|1026.6|1021.6|1023.9|1018.9|367
1685018700000|2023-05-25 12:45:00|1024.8|1019.8|1024.1|1019.1|1025.2|1020.2|1023.5|1018.5|309
1685019000000|2023-05-25 12:50:00|1023.8|1018.8|1026.8|1021.8|1026.9|1021.9|1022.5|1017.5|235
1685019300000|2023-05-25 12:55:00|1027.2|1022.2|1026.2|1021.2|1028.9|1023.9|1025.5|1020.5|225
1685019600000|2023-05-25 13:00:00|1026.8|1021.8|1030.7|1025.7|1031.5|1026.5|1025.2|1020.2|246
1685019900000|2023-05-25 13:05:00|1031|1026|1029.2|1024.2|1032.7|1027.7|1028.8|1023.8|206
1685020200000|2023-05-25 13:10:00|1028.9|1023.9|1029.3|1024.3|1031.1|1026.1|1028.1|1023.1|248
1685020500000|2023-05-25 13:15:00|1029.4|1024.4|1031.5|1026.5|1031.6|1026.6|1028.8|1023.8|217
1685020800000|2023-05-25 13:20:00|1031.6|1026.6|1030.9|1025.9|1033.3|1028.3|1030|1025|193
1685021100000|2023-05-25 13:25:00|1031|1026|1030|1025|1031.5|1026.5|1029.7|1024.7|168
1685021400000|2023-05-25 13:30:00|1030.1|1025.1|1029.1|1024.1|1030.4|1025.4|1027.7|1022.7|239
1685021700000|2023-05-25 13:35:00|1029|1024|1026.5|1021.5|1029.4|1024.4|1026.3|1021.3|219
1685022000000|2023-05-25 13:40:00|1026.3|1021.3|1027.5|1022.5|1029.5|1024.5|1026.3|1021.3|165
1685022300000|2023-05-25 13:45:00|1027.4|1022.4|1026.5|1021.5|1029.2|1024.2|1026.1|1021.1|340
1685022600000|2023-05-25 13:50:00|1026.4|1021.4|1026.5|1021.5|1027.5|1022.5|1025.5|1020.5|267
1685022900000|2023-05-25 13:55:00|1026.7|1021.7|1024.4|1019.4|1026.8|1021.8|1023.8|1018.8|134
1685023200000|2023-05-25 14:00:00|1024.3|1019.3|1029.6|1024.6|1029.9|1024.9|1024.3|1019.3|265
1685023500000|2023-05-25 14:05:00|1030|1025|1029.2|1024.2|1031.9|1026.9|1028.5|1023.5|207
1685023800000|2023-05-25 14:10:00|1029.1|1024.1|1028.9|1023.9|1030.9|1025.9|1028.3|1023.3|199
1685024100000|2023-05-25 14:15:00|1029|1024|1030.3|1025.3|1030.7|1025.7|1028.7|1023.7|198
1685024400000|2023-05-25 14:20:00|1030.1|1025.1|1029.1|1024.1|1030.3|1025.3|1028.6|1023.6|183
1685024700000|2023-05-25 14:25:00|1028.9|1023.9|1030.1|1025.1|1030.4|1025.4|1028.5|1023.5|209
1685025000000|2023-05-25 14:30:00|1030.2|1025.2|1031.5|1026.5|1032|1027|1029.2|1024.2|211
1685025300000|2023-05-25 14:35:00|1031.6|1026.6|1032.2|1027.2|1032.4|1027.4|1030.6|1025.6|140
1685025600000|2023-05-25 14:40:00|1032.1|1027.1|1033.9|1028.9|1034.3|1029.3|1032|1027|122
1685025900000|2023-05-25 14:45:00|1034|1029|1033|1028|1034.1|1029.1|1032.6|1027.6|75
1685026200000|2023-05-25 14:50:00|1033.1|1028.1|1032.9|1027.9|1033.7|1028.7|1032.7|1027.7|117
1685026500000|2023-05-25 14:55:00|1032.8|1027.8|1030.8|1025.8|1034.2|1029.2|1030.4|1025.4|172
1685026800000|2023-05-25 15:00:00|1031.2|1026.2|1028.7|1023.7|1031.7|1026.7|1028|1023|182
1685027100000|2023-05-25 15:05:00|1028.8|1023.8|1029|1024|1030.7|1025.7|1028.8|1023.8|126
1685027400000|2023-05-25 15:10:00|1029.1|1024.1|1028.8|1023.8|1029.7|1024.7|1028.3|1023.3|129
1685027700000|2023-05-25 15:15:00|1028.7|1023.7|1031.8|1026.8|1032.4|1027.4|1028.5|1023.5|137
1685028000000|2023-05-25 15:20:00|1031.6|1026.6|1030.8|1025.8|1032.2|1027.2|1030.7|1025.7|106
1685028300000|2023-05-25 15:25:00|1030.9|1025.9|1030.9|1025.9|1031.7|1026.7|1030.5|1025.5|101
1685028600000|2023-05-25 15:30:00|1030.7|1025.7|1030.8|1025.8|1032.3|1027.3|1030.4|1025.4|105
1685028900000|2023-05-25 15:35:00|1031|1026|1030.5|1025.5|1031.9|1026.9|1030.4|1025.4|111
1685029200000|2023-05-25 15:40:00|1030.8|1025.8|1030.5|1025.5|1032|1027|1030.4|1025.4|98
1685029500000|2023-05-25 15:45:00|1030.7|1025.7|1030.6|1025.6|1031.2|1026.2|1030.2|1025.2|80
1685029800000|2023-05-25 15:50:00|1030.7|1025.7|1028.4|1023.4|1030.8|1025.8|1028.3|1023.3|130
1685030100000|2023-05-25 15:55:00|1028.3|1023.3|1031.4|1026.4|1031.5|1026.5|1028.3|1023.3|108
1685030400000|2023-05-25 16:00:00|1031.3|1026.3|1030.4|1025.4|1031.8|1026.8|1029.5|1024.5|110
1685030700000|2023-05-25 16:05:00|1030.5|1025.5|1030.8|1025.8|1031.6|1026.6|1030.5|1025.5|57
1685031000000|2023-05-25 16:10:00|1030.7|1025.7|1029.8|1024.8|1030.9|1025.9|1029.1|1024.1|73
1685031300000|2023-05-25 16:15:00|1030.3|1025.3|1030.3|1025.3|1030.6|1025.6|1029.2|1024.2|81
1685031600000|2023-05-25 16:20:00|1030.5|1025.5|1031.1|1026.1|1031.5|1026.5|1030.2|1025.2|76
1685031900000|2023-05-25 16:25:00|1031|1026|1030.1|1025.1|1031.1|1026.1|1029.6|1024.6|60
1685032200000|2023-05-25 16:30:00|1030.7|1025.7|1031.9|1026.9|1031.9|1026.9|1030.3|1025.3|94
1685032500000|2023-05-25 16:35:00|1031.8|1026.8|1030.3|1025.3|1031.8|1026.8|1030|1025|105
1685032800000|2023-05-25 16:40:00|1030.1|1025.1|1031|1026|1031.4|1026.4|1030.1|1025.1|78
1685033100000|2023-05-25 16:45:00|1031.1|1026.1|1030.7|1025.7|1032.1|1027.1|1030.4|1025.4|108
1685033400000|2023-05-25 16:50:00|1031.1|1026.1|1030.5|1025.5|1031.6|1026.6|1030.3|1025.3|71
1685033700000|2023-05-25 16:55:00|1030.4|1025.4|1028.6|1023.6|1030.6|1025.6|1028.2|1023.2|85
1685034000000|2023-05-25 17:00:00|1028.5|1023.5|1027|1022|1028.6|1023.6|1026.3|1021.3|223
1685034300000|2023-05-25 17:05:00|1027.5|1022.5|1027.2|1022.2|1027.9|1022.9|1026.6|1021.6|90
1685034600000|2023-05-25 17:10:00|1027.1|1022.1|1027.1|1022.1|1027.6|1022.6|1027|1022|85
1685034900000|2023-05-25 17:15:00|1027|1022|1027.3|1022.3|1027.5|1022.5|1026.6|1021.6|68
1685035200000|2023-05-25 17:20:00|1027.2|1022.2|1028.6|1023.6|1028.6|1023.6|1027.1|1022.1|67
1685035500000|2023-05-25 17:25:00|1028.4|1023.4|1029|1024|1029.1|1024.1|1028.3|1023.3|79
1685035800000|2023-05-25 17:30:00|1028.9|1023.9|1029.3|1024.3|1029.6|1024.6|1028.7|1023.7|90
1685036100000|2023-05-25 17:35:00|1029.2|1024.2|1029.1|1024.1|1030.1|1025.1|1029|1024|57
1685036400000|2023-05-25 17:40:00|1029|1024|1029.7|1024.7|1029.7|1024.7|1028.8|1023.8|59
1685036700000|2023-05-25 17:45:00|1029.1|1024.1|1029.1|1024.1|1029.8|1024.8|1028.9|1023.9|70
1685037000000|2023-05-25 17:50:00|1029.4|1024.4|1028.7|1023.7|1030|1025|1028.7|1023.7|89
1685037300000|2023-05-25 17:55:00|1029.2|1024.2|1029.5|1024.5|1030.1|1025.1|1028.1|1023.1|103
1685037600000|2023-05-25 18:00:00|1030|1025|1029|1024|1030.2|1025.2|1028.4|1023.4|114
1685037900000|2023-05-25 18:05:00|1028.9|1023.9|1028.6|1023.6|1029.1|1024.1|1028.2|1023.2|86
1685038200000|2023-05-25 18:10:00|1028.3|1023.3|1028.6|1023.6|1029|1024|1028|1023|90
1685038500000|2023-05-25 18:15:00|1028.1|1023.1|1028.6|1023.6|1029.5|1024.5|1028|1023|77
1685038800000|2023-05-25 18:20:00|1028.7|1023.7|1028.4|1023.4|1029.2|1024.2|1028.4|1023.4|93
1685039100000|2023-05-25 18:25:00|1028.3|1023.3|1028.7|1023.7|1029.3|1024.3|1028.2|1023.2|52
1685039400000|2023-05-25 18:30:00|1029.3|1024.3|1030.2|1025.2|1031.6|1026.6|1028.9|1023.9|104
1685039700000|2023-05-25 18:35:00|1030.1|1025.1|1028.8|1023.8|1030.1|1025.1|1028.3|1023.3|80
1685040000000|2023-05-25 18:40:00|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1027.9|1022.9|104
1685040300000|2023-05-25 18:45:00|1028.3|1023.3|1027.7|1022.7|1028.8|1023.8|1027.6|1022.6|76
1685040600000|2023-05-25 18:50:00|1028.2|1023.2|1027.9|1022.9|1028.3|1023.3|1027.3|1022.3|73
1685040900000|2023-05-25 18:55:00|1027.4|1022.4|1027.8|1022.8|1028.1|1023.1|1027.3|1022.3|80
1685041200000|2023-05-25 19:00:00|1027.2|1022.2|1027.7|1022.7|1028|1023|1027.2|1022.2|108
1685041500000|2023-05-25 19:05:00|1027.8|1022.8|1027.8|1022.8|1027.8|1022.8|1027|1022|75
1685041800000|2023-05-25 19:10:00|1027.4|1022.4|1027.8|1022.8|1028.1|1023.1|1027.2|1022.2|73
1685042100000|2023-05-25 19:15:00|1027.7|1022.7|1027.6|1022.6|1027.9|1022.9|1027|1022|63
1685042400000|2023-05-25 19:20:00|1027|1022|1027.6|1022.6|1028.1|1023.1|1027|1022|24
1685042700000|2023-05-25 19:25:00|1027.9|1022.9|1027.9|1022.9|1028.5|1023.5|1027.2|1022.2|77
1685043000000|2023-05-25 19:30:00|1028.4|1023.4|1026.9|1021.9|1028.4|1023.4|1026.9|1021.9|72
1685043300000|2023-05-25 19:35:00|1027|1022|1026.6|1021.6|1027.2|1022.2|1026.3|1021.3|34
1685043600000|2023-05-25 19:40:00|1026.7|1021.7|1027.4|1022.4|1027.4|1022.4|1026.2|1021.2|52
1685043900000|2023-05-25 19:45:00|1027.3|1022.3|1026.9|1021.9|1027.7|1022.7|1026.3|1021.3|79
1685044200000|2023-05-25 19:50:00|1026.8|1021.8|1026.4|1021.4|1026.9|1021.9|1026.2|1021.2|54
1685044500000|2023-05-25 19:55:00|1026.3|1021.3|1026.9|1021.9|1027.3|1022.3|1026.3|1021.3|64
1685044800000|2023-05-25 20:00:00|1026.6|1021.6|1026.9|1021.9|1027.7|1022.7|1026.6|1021.6|59
1685045100000|2023-05-25 20:05:00|1027.4|1022.4|1027.6|1022.6|1027.6|1022.6|1026.8|1021.8|32
1685045400000|2023-05-25 20:10:00|1027.5|1022.5|1027.4|1022.4|1027.5|1022.5|1026.7|1021.7|22
1685045700000|2023-05-25 20:15:00|1027.2|1022.2|1027.4|1022.4|1027.5|1022.5|1026.9|1021.9|30
1685046000000|2023-05-25 20:20:00|1026.9|1021.9|1027.2|1022.2|1027.5|1022.5|1026.9|1021.9|24
1685046300000|2023-05-25 20:25:00|1026.7|1021.7|1027.4|1022.4|1027.4|1022.4|1026.7|1021.7|22
1685046600000|2023-05-25 20:30:00|1027.3|1022.3|1027.5|1022.5|1027.6|1022.6|1027|1022|26
1685046900000|2023-05-25 20:35:00|1027.2|1022.2|1027.8|1022.8|1027.8|1022.8|1026.9|1021.9|33
1685047200000|2023-05-25 20:40:00|1027.4|1022.4|1027.1|1022.1|1027.8|1022.8|1026.9|1021.9|51
1685047500000|2023-05-25 20:45:00|1027.4|1022.4|1027.3|1022.3|1027.5|1022.5|1026.9|1021.9|39
1685047800000|2023-05-25 20:50:00|1027|1022|1027.8|1022.8|1027.8|1022.8|1027|1022|27
1685048100000|2023-05-25 20:55:00|1027.5|1022.5|1028.5|1023.5|1028.5|1023.5|1027.5|1022.5|24
1685052000000|2023-05-25 22:00:00|1029.4|1020.9|1028.2|1023.2|1029.8|1023.6|1027.8|1020.9|25
1685052300000|2023-05-25 22:05:00|1028.1|1023.1|1028.3|1023.3|1028.6|1023.6|1028.1|1023.1|14
1685052600000|2023-05-25 22:10:00|1028.2|1023.2|1028.2|1023.2|1028.3|1023.3|1028|1023|9
1685052900000|2023-05-25 22:15:00|1028.1|1023.1|1028.5|1023.5|1028.5|1023.5|1028.1|1023.1|6
1685053200000|2023-05-25 22:20:00|1028.6|1023.6|1028.4|1023.4|1028.7|1023.7|1028.3|1023.3|12
1685053500000|2023-05-25 22:25:00|1028.5|1023.5|1028.3|1023.3|1028.6|1023.6|1028.2|1023.2|9
1685053800000|2023-05-25 22:30:00|1028.2|1023.2|1028.1|1023.1|1028.3|1023.3|1028.1|1023.1|14
1685054100000|2023-05-25 22:35:00|1028|1023|1027.9|1022.9|1028|1023|1027.7|1022.7|6
1685054400000|2023-05-25 22:40:00|1027.8|1022.8|1028.5|1023.5|1028.5|1023.5|1027.8|1022.8|5
1685054700000|2023-05-25 22:45:00|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1028.6|1023.6|1
1685055000000|2023-05-25 22:50:00|1028.7|1023.7|1029|1024|1029|1024|1028.6|1023.6|8
1685055300000|2023-05-25 22:55:00|1028.9|1023.9|1028.8|1023.8|1029|1024|1028.7|1023.7|6
1685055600000|2023-05-25 23:00:00|1028.5|1023.5|1027.9|1022.9|1028.5|1023.5|1027.9|1022.9|11
1685055900000|2023-05-25 23:05:00|1027.8|1022.8|1028.1|1023.1|1028.2|1023.2|1027.8|1022.8|5
1685056200000|2023-05-25 23:10:00|1028|1023|1028.3|1023.3|1028.4|1023.4|1028|1023|11
1685056500000|2023-05-25 23:15:00|1028.4|1023.4|1028.1|1023.1|1028.5|1023.5|1028.1|1023.1|6
1685056800000|2023-05-25 23:20:00|1028.2|1023.2|1028.1|1023.1|1028.2|1023.2|1028|1023|4
1685057100000|2023-05-25 23:25:00|1028.2|1023.2|1027.9|1022.9|1028.2|1023.2|1027.9|1022.9|4
1685057400000|2023-05-25 23:30:00|1028|1023|1028.2|1023.2|1028.2|1023.2|1028|1023|5
1685057700000|2023-05-25 23:35:00|1028|1023|1027.9|1022.9|1028|1023|1027.8|1022.8|3
1685058000000|2023-05-25 23:40:00|1027.8|1022.8|1027.8|1022.8|1027.9|1022.9|1027.6|1022.6|7
1685058300000|2023-05-25 23:45:00|1027.7|1022.7|1027.2|1022.2|1027.7|1022.7|1027.1|1022.1|8
1685058600000|2023-05-25 23:50:00|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1
1685058900000|2023-05-25 23:55:00|1027.5|1022.5|1027.6|1022.6|1027.6|1022.6|1027.5|1022.5|2
1685059200000|2023-05-26 00:00:00|1027.8|1022.8|1027.9|1022.9|1028.3|1023.3|1027.5|1022.5|29
1685059500000|2023-05-26 00:05:00|1027.8|1022.8|1027.5|1022.5|1027.9|1022.9|1027.3|1022.3|23
1685059800000|2023-05-26 00:10:00|1027.4|1022.4|1027.6|1022.6|1027.7|1022.7|1027.3|1022.3|20
1685060100000|2023-05-26 00:15:00|1027.5|1022.5|1026.6|1021.6|1027.6|1022.6|1026.6|1021.6|12
1685060400000|2023-05-26 00:20:00|1026.5|1021.5|1026.8|1021.8|1026.9|1021.9|1026.5|1021.5|6
1685060700000|2023-05-26 00:25:00|1026.9|1021.9|1026.9|1021.9|1026.9|1021.9|1026.7|1021.7|4
1685061000000|2023-05-26 00:30:00|1027|1022|1027.1|1022.1|1027.1|1022.1|1026.9|1021.9|9
1685061300000|2023-05-26 00:35:00|1027.2|1022.2|1027.7|1022.7|1027.8|1022.8|1027.1|1022.1|9
1685061600000|2023-05-26 00:40:00|1027.6|1022.6|1027.3|1022.3|1027.7|1022.7|1027.3|1022.3|10
1685061900000|2023-05-26 00:45:00|1027.2|1022.2|1025.4|1023.6|1027.4|1023.8|1025.4|1022.2|12
1685062200000|2023-05-26 00:50:00|1025.3|1023.5|1025.6|1023.8|1025.6|1023.8|1025.3|1023.5|10
1685062800000|2023-05-26 01:00:00|1028.2|1023.2|1027.8|1022.8|1028.6|1023.6|1027.6|1022.6|59
1685063100000|2023-05-26 01:05:00|1028.2|1023.2|1028.5|1023.5|1028.8|1023.8|1027.5|1022.5|123
1685063400000|2023-05-26 01:10:00|1028.6|1023.6|1029|1024|1029.8|1024.8|1028.2|1023.2|48
1685063700000|2023-05-26 01:15:00|1029.1|1024.1|1029.9|1024.9|1030.6|1025.6|1028.5|1023.5|74
1685064000000|2023-05-26 01:20:00|1029.8|1024.8|1028.2|1023.2|1029.9|1024.9|1027.9|1022.9|79
1685064300000|2023-05-26 01:25:00|1028.5|1023.5|1028.4|1023.4|1028.7|1023.7|1027.9|1022.9|52
1685064600000|2023-05-26 01:30:00|1028.3|1023.3|1028.6|1023.6|1029.3|1024.3|1027.9|1022.9|53
1685064900000|2023-05-26 01:35:00|1028.7|1023.7|1029.3|1024.3|1029.3|1024.3|1028.6|1023.6|35
1685065200000|2023-05-26 01:40:00|1029.1|1024.1|1028.9|1023.9|1029.4|1024.4|1028.9|1023.9|36
1685065500000|2023-05-26 01:45:00|1029|1024|1029.2|1024.2|1029.4|1024.4|1028.6|1023.6|35
1685065800000|2023-05-26 01:50:00|1029.1|1024.1|1030.5|1025.5|1030.8|1025.8|1029.1|1024.1|65
1685066100000|2023-05-26 01:55:00|1030.7|1025.7|1032.9|1027.9|1033|1028|1030.2|1025.2|63
1685066400000|2023-05-26 02:00:00|1033|1028|1034.4|1029.4|1034.7|1029.7|1033|1028|56
1685066700000|2023-05-26 02:05:00|1034.5|1029.5|1034.1|1029.1|1035.3|1030.3|1034.1|1029.1|63
1685067000000|2023-05-26 02:10:00|1034.2|1029.2|1032.5|1027.5|1034.2|1029.2|1032.2|1027.2|45
1685067300000|2023-05-26 02:15:00|1032.6|1027.6|1033.6|1028.6|1033.7|1028.7|1032.4|1027.4|37
1685067600000|2023-05-26 02:20:00|1033.4|1028.4|1033|1028|1033.6|1028.6|1032.6|1027.6|39
1685067900000|2023-05-26 02:25:00|1032.7|1027.7|1032.8|1027.8|1033.1|1028.1|1032.7|1027.7|28
1685068200000|2023-05-26 02:30:00|1032.9|1027.9|1032.7|1027.7|1033.1|1028.1|1032.3|1027.3|41
1685068500000|2023-05-26 02:35:00|1032.8|1027.8|1032.5|1027.5|1032.9|1027.9|1032.3|1027.3|41
1685068800000|2023-05-26 02:40:00|1032.6|1027.6|1032.6|1027.6|1033.2|1028.2|1032.4|1027.4|46
1685069100000|2023-05-26 02:45:00|1032.7|1027.7|1031.9|1026.9|1033.1|1028.1|1031.8|1026.8|51
1685069400000|2023-05-26 02:50:00|1031.7|1026.7|1032.2|1027.2|1032.4|1027.4|1031.7|1026.7|43
1685069700000|2023-05-26 02:55:00|1032.4|1027.4|1032.1|1027.1|1032.8|1027.8|1031.7|1026.7|45
1685070000000|2023-05-26 03:00:00|1032.2|1027.2|1033.1|1028.1|1033.2|1028.2|1032.1|1027.1|46
1685070300000|2023-05-26 03:05:00|1032.9|1027.9|1032|1027|1033.1|1028.1|1032|1027|51
1685070600000|2023-05-26 03:10:00|1031.9|1026.9|1032.7|1027.7|1032.9|1027.9|1031.8|1026.8|53
1685070900000|2023-05-26 03:15:00|1032.6|1027.6|1034.3|1029.3|1034.3|1029.3|1032.6|1027.6|34
1685071200000|2023-05-26 03:20:00|1034.1|1029.1|1034.9|1029.9|1035.1|1030.1|1033.5|1028.5|62
1685071500000|2023-05-26 03:25:00|1035.2|1030.2|1035.5|1030.5|1035.6|1030.6|1034.8|1029.8|41
1685071800000|2023-05-26 03:30:00|1035.6|1030.6|1034.7|1029.7|1035.7|1030.7|1034.4|1029.4|43
1685072100000|2023-05-26 03:35:00|1034.5|1029.5|1034.3|1029.3|1035.1|1030.1|1034.2|1029.2|41
1685072400000|2023-05-26 03:40:00|1034.2|1029.2|1034.5|1029.5|1034.7|1029.7|1034.1|1029.1|26
1685072700000|2023-05-26 03:45:00|1034.6|1029.6|1035|1030|1035|1030|1034.4|1029.4|15
1685073000000|2023-05-26 03:50:00|1035.2|1030.2|1036.3|1031.3|1036.5|1031.5|1035|1030|32
1685073300000|2023-05-26 03:55:00|1036.5|1031.5|1035.9|1030.9|1036.6|1031.6|1035.4|1030.4|53
1685073600000|2023-05-26 04:00:00|1036|1031|1036|1031|1036.2|1031.2|1035.6|1030.6|31
1685073900000|2023-05-26 04:05:00|1036.4|1031.4|1036.7|1031.7|1037.1|1032.1|1036|1031|29
1685074200000|2023-05-26 04:10:00|1036.8|1031.8|1036.6|1031.6|1037.3|1032.3|1036.5|1031.5|39
1685074500000|2023-05-26 04:15:00|1036.5|1031.5|1036.9|1031.9|1037.4|1032.4|1036.5|1031.5|15
1685074800000|2023-05-26 04:20:00|1037|1032|1036.3|1031.3|1037.1|1032.1|1036.3|1031.3|30
1685075100000|2023-05-26 04:25:00|1036.6|1031.6|1036.4|1031.4|1036.7|1031.7|1036.3|1031.3|17
1685075400000|2023-05-26 04:30:00|1036.7|1031.7|1036.5|1031.5|1037.2|1032.2|1036.3|1031.3|47
1685075700000|2023-05-26 04:35:00|1036.6|1031.6|1036.4|1031.4|1037.2|1032.2|1036.1|1031.1|32
1685076000000|2023-05-26 04:40:00|1036.8|1031.8|1037.5|1032.5|1037.5|1032.5|1036|1031|31
1685076300000|2023-05-26 04:45:00|1037.9|1032.9|1037.3|1032.3|1037.9|1032.9|1036.8|1031.8|28
1685076600000|2023-05-26 04:50:00|1037|1032|1036.3|1031.3|1037.3|1032.3|1036.3|1031.3|12
1685076900000|2023-05-26 04:55:00|1036.5|1031.5|1036.1|1031.1|1036.6|1031.6|1035.8|1030.8|18
1685077200000|2023-05-26 05:00:00|1036.2|1031.2|1036.5|1031.5|1036.8|1031.8|1036.1|1031.1|30
1685077500000|2023-05-26 05:05:00|1036.3|1031.3|1036.1|1031.1|1037.6|1032.6|1035.9|1030.9|43
1685077800000|2023-05-26 05:10:00|1036.5|1031.5|1035.8|1030.8|1036.6|1031.6|1035.7|1030.7|18
1685078100000|2023-05-26 05:15:00|1036|1031|1035.1|1030.1|1036.1|1031.1|1035|1030|36
1685078400000|2023-05-26 05:20:00|1035|1030|1036.6|1031.6|1036.8|1031.8|1035|1030|39
1685078700000|2023-05-26 05:25:00|1036.7|1031.7|1036.7|1031.7|1037.3|1032.3|1036.6|1031.6|26
1685079000000|2023-05-26 05:30:00|1036.8|1031.8|1037.3|1032.3|1037.9|1032.9|1036.7|1031.7|127
1685079300000|2023-05-26 05:35:00|1037.1|1032.1|1038.9|1033.9|1039.5|1034.5|1037.1|1032.1|133
1685079600000|2023-05-26 05:40:00|1039|1034|1038.8|1033.8|1040.2|1035.2|1037.8|1032.8|112
1685079900000|2023-05-26 05:45:00|1038.5|1033.5|1035.9|1030.9|1039.3|1034.3|1035.8|1030.8|91
1685080200000|2023-05-26 05:50:00|1035.6|1030.6|1035.9|1030.9|1036.7|1031.7|1035.4|1030.4|94
1685080500000|2023-05-26 05:55:00|1035.6|1030.6|1036.4|1031.4|1036.4|1031.4|1035.2|1030.2|77
1685080800000|2023-05-26 06:00:00|1036.3|1031.3|1034.8|1029.8|1036.5|1031.5|1034.3|1029.3|123
1685081100000|2023-05-26 06:05:00|1034.7|1029.7|1035.9|1030.9|1036.1|1031.1|1034.4|1029.4|115
1685081400000|2023-05-26 06:10:00|1035.8|1030.8|1035.2|1030.2|1036.1|1031.1|1034.4|1029.4|66
1685081700000|2023-05-26 06:15:00|1035.1|1030.1|1035.3|1030.3|1035.4|1030.4|1033.7|1028.7|102
1685082000000|2023-05-26 06:20:00|1035.6|1030.6|1036.2|1031.2|1037|1032|1035.1|1030.1|110
1685082300000|2023-05-26 06:25:00|1036.4|1031.4|1036.7|1031.7|1037.6|1032.6|1036.4|1031.4|104
1685082600000|2023-05-26 06:30:00|1036.8|1031.8|1036.5|1031.5|1037.3|1032.3|1036.4|1031.4|74
1685082900000|2023-05-26 06:35:00|1036.6|1031.6|1036.9|1031.9|1037|1032|1035.9|1030.9|60
1685083200000|2023-05-26 06:40:00|1036.8|1031.8|1036.9|1031.9|1037.1|1032.1|1036|1031|64
1685083500000|2023-05-26 06:45:00|1036.8|1031.8|1036|1031|1036.8|1031.8|1035.7|1030.7|74
1685083800000|2023-05-26 06:50:00|1035.9|1030.9|1037.3|1032.3|1037.5|1032.5|1035.8|1030.8|84
1685084100000|2023-05-26 06:55:00|1037.2|1032.2|1038|1033|1038.1|1033.1|1036.7|1031.7|51
1685084400000|2023-05-26 07:00:00|1037.9|1032.9|1037.1|1032.1|1037.9|1032.9|1036.3|1031.3|67
1685084700000|2023-05-26 07:05:00|1037.5|1032.5|1036.3|1031.3|1037.6|1032.6|1035.3|1030.3|69
1685085000000|2023-05-26 07:10:00|1036.2|1031.2|1037.6|1032.6|1038|1033|1036.2|1031.2|66
1685085300000|2023-05-26 07:15:00|1037.7|1032.7|1037.8|1032.8|1038.3|1033.3|1037.7|1032.7|24
1685085600000|2023-05-26 07:20:00|1037.9|1032.9|1037|1032|1038.1|1033.1|1036.9|1031.9|50
1685085900000|2023-05-26 07:25:00|1037.1|1032.1|1036.5|1031.5|1037.4|1032.4|1036.4|1031.4|31
1685086200000|2023-05-26 07:30:00|1036.6|1031.6|1035.7|1030.7|1037.2|1032.2|1035.7|1030.7|72
1685086500000|2023-05-26 07:35:00|1035.6|1030.6|1035.6|1030.6|1036.5|1031.5|1035|1030|96
1685086800000|2023-05-26 07:40:00|1035.4|1030.4|1035.1|1030.1|1036.6|1031.6|1034.6|1029.6|103
1685087100000|2023-05-26 07:45:00|1035|1030|1036.3|1031.3|1036.7|1031.7|1034.6|1029.6|108
1685087400000|2023-05-26 07:50:00|1036.4|1031.4|1036.4|1031.4|1036.7|1031.7|1035.7|1030.7|95
1685087700000|2023-05-26 07:55:00|1036.5|1031.5|1036.6|1031.6|1036.6|1031.6|1035.9|1030.9|59
1685088000000|2023-05-26 08:00:00|1036.7|1031.7|1037.8|1032.8|1037.9|1032.9|1036.6|1031.6|81
1685088300000|2023-05-26 08:05:00|1037.9|1032.9|1037.7|1032.7|1037.9|1032.9|1037|1032|98
1685088600000|2023-05-26 08:10:00|1037.6|1032.6|1036.8|1031.8|1037.8|1032.8|1036.7|1031.7|56
1685088900000|2023-05-26 08:15:00|1036.7|1031.7|1036.1|1031.1|1037.3|1032.3|1036.1|1031.1|121
1685089200000|2023-05-26 08:20:00|1036.3|1031.3|1036.4|1031.4|1036.7|1031.7|1035.1|1030.1|102
1685089500000|2023-05-26 08:25:00|1036.6|1031.6|1035.8|1030.8|1036.6|1031.6|1035.6|1030.6|73
1685089800000|2023-05-26 08:30:00|1036|1031|1035.5|1030.5|1036.1|1031.1|1034.9|1029.9|78
1685090100000|2023-05-26 08:35:00|1035.6|1030.6|1035|1030|1035.8|1030.8|1034.8|1029.8|93
1685090400000|2023-05-26 08:40:00|1034.9|1029.9|1035.3|1030.3|1035.6|1030.6|1034.8|1029.8|60
1685090700000|2023-05-26 08:45:00|1035.5|1030.5|1033.8|1028.8|1035.7|1030.7|1033.7|1028.7|72
1685091000000|2023-05-26 08:50:00|1033.7|1028.7|1032.9|1027.9|1033.8|1028.8|1032|1027|87
1685091300000|2023-05-26 08:55:00|1033|1028|1032.7|1027.7|1033.4|1028.4|1032.4|1027.4|102
1685091600000|2023-05-26 09:00:00|1033|1028|1032|1027|1033.1|1028.1|1032|1027|68
1685091900000|2023-05-26 09:05:00|1032.1|1027.1|1031.7|1026.7|1032.6|1027.6|1031.3|1026.3|59
1685092200000|2023-05-26 09:10:00|1031.5|1026.5|1030.8|1025.8|1031.6|1026.6|1030.6|1025.6|53
1685092500000|2023-05-26 09:15:00|1030.9|1025.9|1032.5|1027.5|1032.9|1027.9|1030.8|1025.8|82
1685092800000|2023-05-26 09:20:00|1032.4|1027.4|1032|1027|1032.7|1027.7|1031.5|1026.5|68
1685093100000|2023-05-26 09:25:00|1031.9|1026.9|1031.9|1026.9|1032.7|1027.7|1031.7|1026.7|71
1685093400000|2023-05-26 09:30:00|1031.8|1026.8|1031.9|1026.9|1032.5|1027.5|1031.6|1026.6|107
1685093700000|2023-05-26 09:35:00|1032|1027|1032.2|1027.2|1032.9|1027.9|1031.8|1026.8|65
1685094000000|2023-05-26 09:40:00|1032|1027|1032.3|1027.3|1033|1028|1031.9|1026.9|51
1685094300000|2023-05-26 09:45:00|1032.4|1027.4|1032.2|1027.2|1032.5|1027.5|1032|1027|39
1685094600000|2023-05-26 09:50:00|1032.3|1027.3|1032.4|1027.4|1032.6|1027.6|1032.1|1027.1|24
1685094900000|2023-05-26 09:55:00|1032.5|1027.5|1032.2|1027.2|1032.6|1027.6|1032|1027|31
1685095200000|2023-05-26 10:00:00|1032.1|1027.1|1031.5|1026.5|1032.3|1027.3|1031|1026|64
1685095500000|2023-05-26 10:05:00|1031.4|1026.4|1032.1|1027.1|1032.3|1027.3|1031.4|1026.4|54
1685095800000|2023-05-26 10:10:00|1032|1027|1031.6|1026.6|1032|1027|1031|1026|53
1685096100000|2023-05-26 10:15:00|1031.4|1026.4|1029.5|1024.5|1031.6|1026.6|1029.2|1024.2|34
1685096400000|2023-05-26 10:20:00|1029.7|1024.7|1028.5|1023.5|1029.8|1024.8|1027.9|1022.9|72
1685096700000|2023-05-26 10:25:00|1028.3|1023.3|1029.7|1024.7|1030|1025|1028.3|1023.3|47
1685097000000|2023-05-26 10:30:00|1029.5|1024.5|1029.9|1024.9|1030.3|1025.3|1029.2|1024.2|62
1685097300000|2023-05-26 10:35:00|1029.8|1024.8|1029.5|1024.5|1030|1025|1028.8|1023.8|30
1685097600000|2023-05-26 10:40:00|1029.6|1024.6|1029.9|1024.9|1030.3|1025.3|1029.3|1024.3|47
1685097900000|2023-05-26 10:45:00|1030|1025|1030.3|1025.3|1030.7|1025.7|1029.9|1024.9|83
1685098200000|2023-05-26 10:50:00|1030.1|1025.1|1030.9|1025.9|1031.4|1026.4|1029.6|1024.6|59
1685098500000|2023-05-26 10:55:00|1031.1|1026.1|1031.1|1026.1|1031.1|1026.1|1029.9|1024.9|73
1685098800000|2023-05-26 11:00:00|1031.2|1026.2|1032.1|1027.1|1033|1028|1030.8|1025.8|68
1685099100000|2023-05-26 11:05:00|1031.8|1026.8|1033.2|1028.2|1033.7|1028.7|1031.8|1026.8|76
1685099400000|2023-05-26 11:10:00|1033.4|1028.4|1034.7|1029.7|1034.9|1029.9|1033.4|1028.4|88
1685099700000|2023-05-26 11:15:00|1034.9|1029.9|1035.1|1030.1|1035.2|1030.2|1034.5|1029.5|51
1685100000000|2023-05-26 11:20:00|1034.9|1029.9|1036.3|1031.3|1036.3|1031.3|1034.6|1029.6|66
1685100300000|2023-05-26 11:25:00|1037|1032|1035.9|1030.9|1037|1032|1035.7|1030.7|56
1685100600000|2023-05-26 11:30:00|1036|1031|1036.9|1031.9|1037.1|1032.1|1035.9|1030.9|83
1685100900000|2023-05-26 11:35:00|1037.1|1032.1|1036.4|1031.4|1037.2|1032.2|1036.2|1031.2|51
1685101200000|2023-05-26 11:40:00|1036.6|1031.6|1037.3|1032.3|1037.8|1032.8|1036.4|1031.4|87
1685101500000|2023-05-26 11:45:00|1037.8|1032.8|1036|1031|1037.8|1032.8|1036|1031|84
1685101800000|2023-05-26 11:50:00|1035.8|1030.8|1034.1|1029.1|1036|1031|1033.7|1028.7|76
1685102100000|2023-05-26 11:55:00|1033.9|1028.9|1035|1030|1035.9|1030.9|1033.5|1028.5|78
1685102400000|2023-05-26 12:00:00|1035.1|1030.1|1035.4|1030.4|1036.3|1031.3|1034.8|1029.8|105
1685102700000|2023-05-26 12:05:00|1035.2|1030.2|1036.4|1031.4|1036.8|1031.8|1035.1|1030.1|138
1685103000000|2023-05-26 12:10:00|1036.5|1031.5|1036.6|1031.6|1037.3|1032.3|1036.2|1031.2|127
1685103300000|2023-05-26 12:15:00|1037|1032|1036|1031|1037.2|1032.2|1035.9|1030.9|85
1685103600000|2023-05-26 12:20:00|1035.7|1030.7|1034.9|1029.9|1036.1|1031.1|1034.1|1029.1|121
1685103900000|2023-05-26 12:25:00|1034.6|1029.6|1033.9|1028.9|1036.3|1031.3|1033.9|1028.9|137
1685104200000|2023-05-26 12:30:00|1033.7|1028.7|1029.2|1024.2|1035.1|1029.6|1029.1|1024.1|473
1685104500000|2023-05-26 12:35:00|1029.1|1024.1|1031.4|1026.4|1032|1027|1028.7|1023.7|325
1685104800000|2023-05-26 12:40:00|1031.9|1026.9|1030.5|1025.5|1033.3|1028.3|1030.5|1025.5|199
1685105100000|2023-05-26 12:45:00|1030.6|1025.6|1034.5|1029.5|1035.3|1030.3|1030.4|1025.4|282
1685105400000|2023-05-26 12:50:00|1034.6|1029.6|1033.2|1028.2|1035|1030|1031.3|1026.3|183
1685105700000|2023-05-26 12:55:00|1032.6|1027.6|1033.9|1028.9|1034|1029|1031.8|1026.8|150
1685106000000|2023-05-26 13:00:00|1033.2|1028.2|1030.5|1025.5|1034|1029|1029.5|1024.5|234
1685106300000|2023-05-26 13:05:00|1030.6|1025.6|1031.1|1026.1|1032.4|1027.4|1029.6|1024.6|182
1685106600000|2023-05-26 13:10:00|1030.4|1025.4|1031.5|1026.5|1032.8|1027.8|1030.4|1025.4|152
1685106900000|2023-05-26 13:15:00|1031.6|1026.6|1031.1|1026.1|1031.9|1026.9|1029.6|1024.6|123
1685107200000|2023-05-26 13:20:00|1030.9|1025.9|1030.1|1025.1|1031.6|1026.6|1028.8|1023.8|124
1685107500000|2023-05-26 13:25:00|1030.2|1025.2|1032.6|1027.6|1033|1028|1030.2|1025.2|101
1685107800000|2023-05-26 13:30:00|1031.8|1026.8|1032.7|1027.7|1033.5|1028.5|1031.2|1026.2|189
1685108100000|2023-05-26 13:35:00|1031.9|1026.9|1034.3|1029.3|1034.7|1029.7|1031.8|1026.8|205
1685108400000|2023-05-26 13:40:00|1033.7|1028.7|1035|1030|1036.4|1031.4|1033.7|1028.7|158
1685108700000|2023-05-26 13:45:00|1035.1|1030.1|1034.1|1029.1|1035.3|1030.3|1033.3|1028.3|117
1685109000000|2023-05-26 13:50:00|1034|1029|1032.3|1027.3|1034.9|1030.6|1030.4|1026.6|124
1685109300000|2023-05-26 13:55:00|1032.2|1027.2|1031.6|1026.6|1033.4|1029|1030.3|1025.7|118
1685109600000|2023-05-26 14:00:00|1031.9|1026.9|1034.8|1029.8|1036.6|1031.6|1031.9|1026.9|333
1685109900000|2023-05-26 14:05:00|1036.2|1031.2|1038.4|1033.4|1039.4|1034.4|1034.8|1029.8|246
1685110200000|2023-05-26 14:10:00|1038.6|1033.6|1037|1032|1038.9|1033.9|1036.1|1031.1|148
1685110500000|2023-05-26 14:15:00|1036.1|1031.1|1039.2|1034.2|1039.7|1034.7|1035.6|1030.6|152
1685110800000|2023-05-26 14:20:00|1038.7|1033.7|1038.9|1033.9|1039.7|1034.7|1037.7|1032.7|160
1685111100000|2023-05-26 14:25:00|1038.2|1033.2|1037.7|1032.7|1040.7|1035.7|1037.5|1032.5|148
1685111400000|2023-05-26 14:30:00|1037.8|1032.8|1034|1029|1039.1|1034.1|1033.7|1028.7|165
1685111700000|2023-05-26 14:35:00|1034.2|1029.2|1032.1|1027.1|1034.7|1029.7|1031.9|1026.9|231
1685112000000|2023-05-26 14:40:00|1032.6|1027.6|1028.4|1023.4|1033.2|1028.2|1028.1|1023.1|244
1685112300000|2023-05-26 14:45:00|1028.8|1023.8|1031.3|1026.3|1032|1027|1026.6|1021.6|256
1685112600000|2023-05-26 14:50:00|1031.9|1026.9|1029|1024|1032.4|1027.4|1028.3|1023.3|201
1685112900000|2023-05-26 14:55:00|1029.1|1024.1|1029.8|1024.8|1030.8|1025.8|1028.6|1023.6|214
1685113200000|2023-05-26 15:00:00|1029.6|1024.6|1029.7|1024.7|1030.5|1025.5|1028.6|1023.6|154
1685113500000|2023-05-26 15:05:00|1029.2|1024.2|1029.5|1024.5|1030.2|1025.2|1028.5|1023.5|125
1685113800000|2023-05-26 15:10:00|1029.3|1024.3|1028.5|1023.5|1030|1025|1027.5|1022.5|184
1685114100000|2023-05-26 15:15:00|1029.4|1024.4|1031.6|1026.6|1031.9|1026.9|1028.9|1023.9|125
1685114400000|2023-05-26 15:20:00|1030.9|1025.9|1030.1|1025.1|1031.7|1026.7|1029.4|1024.4|142
1685114700000|2023-05-26 15:25:00|1030.4|1025.4|1030.5|1025.5|1031.5|1026.5|1029.9|1024.9|152
1685115000000|2023-05-26 15:30:00|1031|1026|1031.1|1026.1|1032.7|1027.7|1030|1025|115
1685115300000|2023-05-26 15:35:00|1030.3|1025.3|1029.6|1024.6|1031.6|1026.6|1029.3|1024.3|87
1685115600000|2023-05-26 15:40:00|1030.8|1025.8|1030.9|1025.9|1031.4|1026.4|1029.6|1024.6|118
1685115900000|2023-05-26 15:45:00|1029.7|1024.7|1031.2|1026.2|1032.2|1027.2|1029.5|1024.5|137
1685116200000|2023-05-26 15:50:00|1029.9|1024.9|1031.2|1026.2|1031.8|1026.8|1029.8|1024.8|70
1685116500000|2023-05-26 15:55:00|1030.9|1025.9|1032.2|1027.2|1032.6|1027.6|1030.2|1025.2|106
1685116800000|2023-05-26 16:00:00|1031.8|1026.8|1032.7|1027.7|1034.2|1030.3|1030.6|1026.7|147
1685117100000|2023-05-26 16:05:00|1032.6|1027.6|1033.8|1028.8|1034.2|1029.2|1032.5|1027.5|104
1685117400000|2023-05-26 16:10:00|1034.1|1029.1|1035|1030|1035.1|1030.1|1033.7|1028.7|96
1685117700000|2023-05-26 16:15:00|1034.9|1029.9|1034.2|1029.2|1035.5|1030.5|1033.7|1028.7|137
1685118000000|2023-05-26 16:20:00|1033.7|1028.7|1034.4|1029.4|1035.2|1030.2|1033.5|1028.5|96
1685118300000|2023-05-26 16:25:00|1034.3|1029.3|1033.1|1028.1|1035|1030|1032.5|1027.5|89
1685118600000|2023-05-26 16:30:00|1033|1028|1033|1028|1034.1|1029.1|1032.9|1027.9|164
1685118900000|2023-05-26 16:35:00|1033.5|1028.5|1032.2|1027.2|1033.5|1028.5|1031.9|1026.9|119
1685119200000|2023-05-26 16:40:00|1032.6|1027.6|1032.2|1027.2|1033.2|1028.2|1031.8|1026.8|83
1685119500000|2023-05-26 16:45:00|1032.4|1027.4|1033.1|1028.1|1034.4|1029.4|1031.9|1026.9|79
1685119800000|2023-05-26 16:50:00|1032.9|1027.9|1029.2|1024.2|1033.1|1028.1|1028.6|1023.6|170
1685120100000|2023-05-26 16:55:00|1029.5|1024.5|1028.5|1023.5|1029.7|1024.7|1028.2|1023.2|138
1685120400000|2023-05-26 17:00:00|1028.8|1023.8|1028.4|1023.4|1029.2|1024.2|1027.6|1022.6|158
1685120700000|2023-05-26 17:05:00|1027.8|1022.8|1029|1024|1029.2|1024.2|1027.8|1022.8|78
1685121000000|2023-05-26 17:10:00|1029.1|1024.1|1028.5|1023.5|1029.4|1024.4|1028.4|1023.4|99
1685121300000|2023-05-26 17:15:00|1028.9|1023.9|1028.5|1023.5|1029.3|1024.3|1027.8|1022.8|109
1685121600000|2023-05-26 17:20:00|1028|1023|1028.8|1023.8|1029.4|1024.4|1027.8|1022.8|65
1685121900000|2023-05-26 17:25:00|1028.4|1023.4|1029|1024|1029.2|1024.2|1028.2|1023.2|80
1685122200000|2023-05-26 17:30:00|1028.6|1023.6|1028.2|1023.2|1029.1|1024.1|1027.8|1022.8|85
1685122500000|2023-05-26 17:35:00|1028.3|1023.3|1029|1024|1029.4|1024.4|1028|1023|53
1685122800000|2023-05-26 17:40:00|1028.8|1023.8|1028|1023|1028.8|1023.8|1027.4|1022.4|51
1685123100000|2023-05-26 17:45:00|1028.1|1023.1|1028.7|1023.7|1028.9|1023.9|1028|1023|62
1685123400000|2023-05-26 17:50:00|1028.8|1023.8|1028.6|1023.6|1029|1024|1028.2|1023.2|70
1685123700000|2023-05-26 17:55:00|1028.7|1023.7|1029.1|1024.1|1029.2|1024.2|1028.4|1023.4|83
1685124000000|2023-05-26 18:00:00|1028.7|1023.7|1028.6|1023.6|1029.9|1024.9|1028.6|1023.6|45
1685124300000|2023-05-26 18:05:00|1029.1|1024.1|1029|1024|1029.8|1024.8|1028.2|1023.2|71
1685124600000|2023-05-26 18:10:00|1028.6|1023.6|1029.1|1024.1|1030|1025|1028.5|1023.5|74
1685124900000|2023-05-26 18:15:00|1028.7|1023.7|1028.9|1023.9|1029.7|1024.7|1028.2|1023.2|69
1685125200000|2023-05-26 18:20:00|1028.3|1023.3|1029|1024|1029.2|1024.2|1028.3|1023.3|45
1685125500000|2023-05-26 18:25:00|1029.2|1024.2|1028.8|1023.8|1029.5|1024.5|1028.6|1023.6|63
1685125800000|2023-05-26 18:30:00|1029.3|1024.3|1029.3|1024.3|1030.4|1025.4|1028.8|1023.8|55
1685126100000|2023-05-26 18:35:00|1029.1|1024.1|1029.9|1024.9|1029.9|1024.9|1028.4|1023.4|69
1685126400000|2023-05-26 18:40:00|1029.7|1024.7|1029.5|1024.5|1029.9|1024.9|1028.9|1023.9|92
1685126700000|2023-05-26 18:45:00|1029|1024|1029.4|1024.4|1030.2|1025.2|1028.8|1023.8|56
1685127000000|2023-05-26 18:50:00|1028.8|1023.8|1029.5|1024.5|1030.3|1025.3|1028.8|1023.8|19
1685127300000|2023-05-26 18:55:00|1029.2|1024.2|1029.5|1024.5|1030.7|1025.7|1029.2|1024.2|51
1685127600000|2023-05-26 19:00:00|1029.2|1024.2|1030.6|1025.6|1030.6|1025.6|1029|1024|54
1685127900000|2023-05-26 19:05:00|1029.8|1024.8|1030|1025|1030.4|1025.4|1028.7|1023.7|39
1685128200000|2023-05-26 19:10:00|1029.3|1024.3|1029.3|1024.3|1030.4|1025.4|1028.9|1023.9|39
1685128500000|2023-05-26 19:15:00|1029.2|1024.2|1029.5|1024.5|1030.8|1025.8|1029.1|1024.1|46
1685128800000|2023-05-26 19:20:00|1030|1025|1030.3|1025.3|1030.7|1025.7|1029.1|1024.1|27
1685129100000|2023-05-26 19:25:00|1029.7|1024.7|1029.7|1024.7|1030.5|1025.5|1029.2|1024.2|37
1685129400000|2023-05-26 19:30:00|1029.2|1024.2|1030.4|1025.4|1030.6|1025.6|1029.1|1024.1|41
1685129700000|2023-05-26 19:35:00|1029.2|1024.2|1030.4|1025.4|1030.5|1025.5|1029.2|1024.2|35
1685130000000|2023-05-26 19:40:00|1029.2|1024.2|1029.1|1024.1|1030.4|1025.4|1029.1|1024.1|60
1685130300000|2023-05-26 19:45:00|1030.2|1025.2|1030|1025|1030.5|1025.5|1028.8|1023.8|62
1685130600000|2023-05-26 19:50:00|1028.7|1023.7|1028.3|1023.3|1029.9|1024.9|1028|1023|63
1685130900000|2023-05-26 19:55:00|1028.8|1023.8|1027.8|1022.8|1029.5|1024.5|1027.8|1022.8|58
1685131200000|2023-05-26 20:00:00|1028.6|1023.6|1027.2|1022.2|1029.1|1024.1|1027|1022|74
1685131500000|2023-05-26 20:05:00|1028.5|1023.5|1026.6|1021.6|1028.5|1023.5|1026.6|1021.6|55
1685131800000|2023-05-26 20:10:00|1026.5|1021.5|1028.2|1023.2|1028.3|1023.3|1026.5|1021.5|51
1685132100000|2023-05-26 20:15:00|1027|1022|1028.7|1023.7|1028.7|1023.7|1026.9|1021.9|31
1685132400000|2023-05-26 20:20:00|1027.8|1022.8|1028.7|1023.7|1028.8|1023.8|1027.5|1022.5|19
1685132700000|2023-05-26 20:25:00|1027.5|1022.5|1028.9|1023.9|1029|1024|1027.5|1022.5|20
1685133000000|2023-05-26 20:30:00|1027.6|1022.6|1027.6|1022.6|1027.9|1022.9|1027.2|1022.2|51
1685133300000|2023-05-26 20:35:00|1027.5|1022.5|1027.2|1022.2|1027.8|1022.8|1027.2|1022.2|19
1685133600000|2023-05-26 20:40:00|1027.1|1022.1|1027.4|1022.4|1027.5|1022.5|1027.1|1022.1|25
1685133900000|2023-05-26 20:45:00|1027.6|1022.6|1027.6|1022.6|1027.8|1022.8|1027.3|1022.3|32
1685134200000|2023-05-26 20:50:00|1027.8|1022.8|1027.8|1022.8|1028|1023|1027.6|1022.6|8
1685134500000|2023-05-26 20:55:00|1028.2|1023.2|1031.1|1020.1|1031.1|1023.2|1027.8|1019.6|14
1685311200000|2023-05-28 22:00:00|1028.1|1023.1|1028.6|1023.6|1029.3|1024.3|1028.1|1023.1|77
1685311500000|2023-05-28 22:05:00|1028.7|1023.7|1028.9|1023.9|1029.1|1024.1|1028.5|1023.5|29
1685311800000|2023-05-28 22:10:00|1029|1024|1028.5|1023.5|1029.7|1024.7|1028.5|1023.5|18
1685312100000|2023-05-28 22:15:00|1028.7|1023.7|1028.7|1023.7|1028.9|1023.9|1028.5|1023.5|12
1685312400000|2023-05-28 22:20:00|1028.6|1023.6|1029.1|1024.1|1029.1|1024.1|1028.3|1023.3|13
1685312700000|2023-05-28 22:25:00|1029.2|1024.2|1029|1024|1029.2|1024.2|1029|1024|3
1685313000000|2023-05-28 22:30:00|1029.1|1024.1|1028.6|1023.6|1029.1|1024.1|1028.5|1023.5|17
1685313300000|2023-05-28 22:35:00|1028.5|1023.5|1028.6|1023.6|1028.8|1023.8|1028.5|1023.5|13
1685313600000|2023-05-28 22:40:00|1028.7|1023.7|1028.8|1023.8|1028.8|1023.8|1028.6|1023.6|3
1685313900000|2023-05-28 22:45:00|1028.7|1023.7|1028.6|1023.6|1028.7|1023.7|1028.5|1023.5|5
1685314200000|2023-05-28 22:50:00|1028.7|1023.7|1028.2|1023.2|1028.7|1023.7|1028.2|1023.2|13
1685314500000|2023-05-28 22:55:00|1028.3|1023.3|1027.1|1022.1|1028.4|1023.4|1026.9|1021.9|11
1685314800000|2023-05-28 23:00:00|1027|1022|1026.4|1021.4|1027|1022|1026.1|1021.1|21
1685315100000|2023-05-28 23:05:00|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1026.5|1021.5|1
1685315400000|2023-05-28 23:10:00|1026.6|1021.6|1027.5|1022.5|1027.6|1022.6|1026.6|1021.6|7
1685315700000|2023-05-28 23:15:00|1027.6|1022.6|1027.9|1022.9|1027.9|1022.9|1027.6|1022.6|8
1685316000000|2023-05-28 23:20:00|1028.3|1023.3|1028.1|1023.1|1028.4|1023.4|1028.1|1023.1|3
1685316600000|2023-05-28 23:30:00|1028.2|1023.2|1028.3|1023.3|1028.3|1023.3|1028|1023|7
1685316900000|2023-05-28 23:35:00|1028.1|1023.1|1027.7|1022.7|1028.1|1023.1|1027.7|1022.7|5
1685317200000|2023-05-28 23:40:00|1027.8|1022.8|1028|1023|1028.1|1023.1|1027.7|1022.7|6
1685317500000|2023-05-28 23:45:00|1028.1|1023.1|1028.5|1023.5|1028.5|1023.5|1028|1023|12
1685317800000|2023-05-28 23:50:00|1028.6|1023.6|1028.3|1023.3|1028.8|1023.8|1028.2|1023.2|13
1685318100000|2023-05-28 23:55:00|1028.8|1023.8|1028.5|1023.5|1028.9|1023.9|1028.4|1023.4|11
1685318400000|2023-05-29 00:00:00|1028.4|1023.4|1027.3|1022.3|1028.4|1023.4|1026.9|1021.9|25
1685318700000|2023-05-29 00:05:00|1026.9|1021.9|1026.5|1021.5|1027.3|1022.3|1025.9|1020.9|35
1685319000000|2023-05-29 00:10:00|1026.7|1021.7|1026|1021|1027.1|1022.1|1025.5|1020.5|47
1685319300000|2023-05-29 00:15:00|1025.5|1020.5|1025.9|1020.9|1026.2|1021.2|1025.5|1020.5|41
1685319600000|2023-05-29 00:20:00|1025.5|1020.5|1025.7|1020.7|1026.2|1021.2|1025.5|1020.5|53
1685319900000|2023-05-29 00:25:00|1026|1021|1026.1|1021.1|1026.3|1021.3|1025.6|1020.6|23
1685320200000|2023-05-29 00:30:00|1026.3|1021.3|1026.7|1021.7|1026.7|1021.7|1025.3|1020.3|58
1685320500000|2023-05-29 00:35:00|1026.1|1021.1|1026.3|1021.3|1026.7|1021.7|1025.9|1020.9|46
1685320800000|2023-05-29 00:40:00|1025.9|1020.9|1025.9|1020.9|1026.4|1021.4|1025.8|1020.8|43
1685321100000|2023-05-29 00:45:00|1026.2|1021.2|1026.6|1021.6|1026.8|1021.8|1025.8|1020.8|55
1685321400000|2023-05-29 00:50:00|1026.2|1021.2|1027.4|1022.4|1027.7|1022.7|1026.2|1021.2|40
1685321700000|2023-05-29 00:55:00|1027.7|1022.7|1027.1|1022.1|1027.7|1022.7|1026.9|1021.9|37
1685322000000|2023-05-29 01:00:00|1027.4|1022.4|1027.2|1022.2|1027.5|1022.5|1026.3|1021.3|85
1685322300000|2023-05-29 01:05:00|1027.1|1022.1|1028.2|1023.2|1028.3|1023.3|1027|1022|89
1685322600000|2023-05-29 01:10:00|1028.7|1023.7|1028.7|1023.7|1029.4|1024.4|1028.2|1023.2|86
1685322900000|2023-05-29 01:15:00|1029.1|1024.1|1029.1|1024.1|1029.6|1024.6|1028.8|1023.8|63
1685323200000|2023-05-29 01:20:00|1029.3|1024.3|1030.6|1025.6|1031.3|1026.3|1029.2|1024.2|90
1685323500000|2023-05-29 01:25:00|1030.3|1025.3|1030.2|1025.2|1030.8|1025.8|1029.7|1024.7|59
1685323800000|2023-05-29 01:30:00|1030.3|1025.3|1029.4|1024.4|1030.3|1025.3|1029.3|1024.3|75
1685324100000|2023-05-29 01:35:00|1029.8|1024.8|1028.7|1023.7|1030|1025|1028.4|1023.4|59
1685324400000|2023-05-29 01:40:00|1028.8|1023.8|1027.8|1022.8|1028.8|1023.8|1027.3|1022.3|110
1685324700000|2023-05-29 01:45:00|1027.7|1022.7|1028.2|1023.2|1028.6|1023.6|1027.6|1022.6|81
1685325000000|2023-05-29 01:50:00|1028.1|1023.1|1028.3|1023.3|1028.9|1023.9|1027.6|1022.6|60
1685325300000|2023-05-29 01:55:00|1028.5|1023.5|1028.6|1023.6|1028.8|1023.8|1028.2|1023.2|42
1685325600000|2023-05-29 02:00:00|1028.5|1023.5|1029.1|1024.1|1029.1|1024.1|1028.3|1023.3|41
1685325900000|2023-05-29 02:05:00|1029|1024|1028.6|1023.6|1029.1|1024.1|1028.5|1023.5|40
1685326200000|2023-05-29 02:10:00|1029|1024|1028.3|1023.3|1029|1024|1028.3|1023.3|60
1685326500000|2023-05-29 02:15:00|1028.6|1023.6|1029.4|1024.4|1029.5|1024.5|1028.3|1023.3|73
1685326800000|2023-05-29 02:20:00|1029.5|1024.5|1029.1|1024.1|1029.5|1024.5|1029|1024|27
1685327100000|2023-05-29 02:25:00|1029.4|1024.4|1030|1025|1030.1|1025.1|1029.4|1024.4|40
1685327400000|2023-05-29 02:30:00|1029.9|1024.9|1030.8|1025.8|1031.4|1026.4|1029.5|1024.5|43
1685327700000|2023-05-29 02:35:00|1031|1026|1033.5|1028.5|1033.6|1028.6|1030.7|1025.7|49
1685328000000|2023-05-29 02:40:00|1033.6|1028.6|1031.9|1026.9|1033.9|1028.9|1031.6|1026.6|44
1685328300000|2023-05-29 02:45:00|1032.3|1027.3|1031.5|1026.5|1032.8|1027.8|1031.4|1026.4|32
1685328600000|2023-05-29 02:50:00|1031.4|1026.4|1031.4|1026.4|1031.7|1026.7|1030.5|1025.5|22
1685328900000|2023-05-29 02:55:00|1031.7|1026.7|1031.3|1026.3|1031.7|1026.7|1031.2|1026.2|17
1685329200000|2023-05-29 03:00:00|1031.4|1026.4|1031.2|1026.2|1031.6|1026.6|1031.1|1026.1|12
1685329500000|2023-05-29 03:05:00|1031.1|1026.1|1031|1026|1031.4|1026.4|1030.3|1025.3|34
1685329800000|2023-05-29 03:10:00|1030.8|1025.8|1031|1026|1031.1|1026.1|1030.8|1025.8|17
1685330100000|2023-05-29 03:15:00|1031.1|1026.1|1031|1026|1031.1|1026.1|1030.9|1025.9|10
1685330400000|2023-05-29 03:20:00|1031.1|1026.1|1031.8|1026.8|1031.8|1026.8|1030.9|1025.9|16
1685330700000|2023-05-29 03:25:00|1031.5|1026.5|1031.3|1026.3|1031.8|1026.8|1031|1026|25
1685331000000|2023-05-29 03:30:00|1031.2|1026.2|1031.7|1026.7|1032|1027|1031.2|1026.2|16
1685331300000|2023-05-29 03:35:00|1031.6|1026.6|1031.5|1026.5|1031.9|1026.9|1031.1|1026.1|23
1685331600000|2023-05-29 03:40:00|1031.7|1026.7|1031|1026|1031.7|1026.7|1031|1026|14
1685331900000|2023-05-29 03:45:00|1031.3|1026.3|1032|1027|1032.1|1027.1|1030.9|1025.9|21
1685332200000|2023-05-29 03:50:00|1031.9|1026.9|1031.6|1026.6|1031.9|1026.9|1030.9|1025.9|21
1685332500000|2023-05-29 03:55:00|1031.3|1026.3|1031.9|1026.9|1031.9|1026.9|1031|1026|10
1685332800000|2023-05-29 04:00:00|1031.8|1026.8|1031.7|1026.7|1031.8|1026.8|1031.6|1026.6|8
1685333100000|2023-05-29 04:05:00|1031.2|1026.2|1031.4|1026.4|1031.8|1026.8|1031|1026|17
1685333400000|2023-05-29 04:10:00|1031.1|1026.1|1031.6|1026.6|1031.6|1026.6|1031|1026|27
1685333700000|2023-05-29 04:15:00|1031.7|1026.7|1031.4|1026.4|1031.7|1026.7|1031.1|1026.1|18
1685334000000|2023-05-29 04:20:00|1031.6|1026.6|1031.4|1026.4|1031.6|1026.6|1030.8|1025.8|25
1685334300000|2023-05-29 04:25:00|1031.3|1026.3|1030.9|1025.9|1031.3|1026.3|1030|1025|22
1685334600000|2023-05-29 04:30:00|1030.8|1025.8|1030.6|1025.6|1030.9|1025.9|1030.4|1025.4|45
1685334900000|2023-05-29 04:35:00|1030.5|1025.5|1030.9|1025.9|1031|1026|1030.4|1025.4|12
1685335200000|2023-05-29 04:40:00|1030.8|1025.8|1030.7|1025.7|1030.9|1025.9|1030.6|1025.6|9
1685335500000|2023-05-29 04:45:00|1030.8|1025.8|1031|1026|1031.1|1026.1|1030.5|1025.5|19
1685335800000|2023-05-29 04:50:00|1030.9|1025.9|1031.2|1026.2|1031.2|1026.2|1030.5|1025.5|21
1685336100000|2023-05-29 04:55:00|1031.3|1026.3|1032.3|1027.3|1032.4|1027.4|1031.2|1026.2|34
1685336400000|2023-05-29 05:00:00|1032.4|1027.4|1031.3|1026.3|1032.4|1027.4|1031.2|1026.2|47
1685336700000|2023-05-29 05:05:00|1031.2|1026.2|1031.1|1026.1|1031.4|1026.4|1030.9|1025.9|18
1685337000000|2023-05-29 05:10:00|1031|1026|1031.9|1026.9|1032.3|1027.3|1030.9|1025.9|23
1685337300000|2023-05-29 05:15:00|1031.8|1026.8|1031.4|1026.4|1031.8|1026.8|1031.2|1026.2|32
1685337600000|2023-05-29 05:20:00|1031.3|1026.3|1031.5|1026.5|1031.5|1026.5|1031|1026|18
1685337900000|2023-05-29 05:25:00|1031.6|1026.6|1031.9|1026.9|1032.2|1027.2|1030.8|1025.8|39
1685338200000|2023-05-29 05:30:00|1032.1|1027.1|1031.7|1026.7|1032.3|1027.3|1031.4|1026.4|64
1685338500000|2023-05-29 05:35:00|1031.6|1026.6|1032.5|1027.5|1032.5|1027.5|1031.5|1026.5|51
1685338800000|2023-05-29 05:40:00|1032.4|1027.4|1032.7|1027.7|1032.8|1027.8|1031.8|1026.8|37
1685339100000|2023-05-29 05:45:00|1032.5|1027.5|1033|1028|1033.5|1028.5|1032.4|1027.4|33
1685339400000|2023-05-29 05:50:00|1033.1|1028.1|1034.6|1029.6|1034.8|1029.8|1033|1028|47
1685339700000|2023-05-29 05:55:00|1034.7|1029.7|1034.5|1029.5|1034.9|1029.9|1033.8|1028.8|39
1685340000000|2023-05-29 06:00:00|1034.7|1029.7|1036.5|1031.5|1036.7|1031.7|1034.1|1029.1|61
1685340300000|2023-05-29 06:05:00|1036.7|1031.7|1036.1|1031.1|1037.9|1032.9|1035.5|1030.5|72
1685340600000|2023-05-29 06:10:00|1036.2|1031.2|1036.4|1031.4|1037.4|1032.4|1035.1|1030.1|64
1685340900000|2023-05-29 06:15:00|1036.5|1031.5|1037.2|1032.2|1037.7|1032.7|1036.3|1031.3|61
1685341200000|2023-05-29 06:20:00|1037.3|1032.3|1036.4|1031.4|1037.5|1032.5|1035|1030|81
1685341500000|2023-05-29 06:25:00|1036.7|1031.7|1035.7|1030.7|1036.9|1031.9|1035.7|1030.7|47
1685341800000|2023-05-29 06:30:00|1036.2|1031.2|1036.8|1031.8|1037.5|1032.5|1035.7|1030.7|52
1685342100000|2023-05-29 06:35:00|1036.9|1031.9|1036.1|1031.1|1037.1|1032.1|1036|1031|41
1685342400000|2023-05-29 06:40:00|1036.2|1031.2|1035.2|1030.2|1036.3|1031.3|1034.7|1029.7|64
1685342700000|2023-05-29 06:45:00|1035.3|1030.3|1035.7|1030.7|1035.9|1030.9|1034.8|1029.8|59
1685343000000|2023-05-29 06:50:00|1035.5|1030.5|1036|1031|1036.1|1031.1|1035.3|1030.3|40
1685343300000|2023-05-29 06:55:00|1035.9|1030.9|1036.3|1031.3|1037.6|1032.6|1035.8|1030.8|69
1685343600000|2023-05-29 07:00:00|1036.4|1031.4|1035.6|1030.6|1036.4|1031.4|1035.6|1030.6|45
1685343900000|2023-05-29 07:05:00|1035.7|1030.7|1034.9|1029.9|1035.7|1030.7|1034.9|1029.9|41
1685344200000|2023-05-29 07:10:00|1035.1|1030.1|1037.1|1032.1|1037.5|1032.5|1034.5|1029.5|57
1685344500000|2023-05-29 07:15:00|1036.8|1031.8|1037.3|1032.3|1038|1033|1036.8|1031.8|36
1685344800000|2023-05-29 07:20:00|1037.1|1032.1|1039.5|1034.5|1039.9|1034.9|1037.1|1032.1|62
1685345100000|2023-05-29 07:25:00|1039.4|1034.4|1038.1|1033.1|1039.7|1034.7|1037.9|1032.9|49
1685345400000|2023-05-29 07:30:00|1038.3|1033.3|1036.4|1031.4|1038.3|1033.3|1036.2|1031.2|88
1685345700000|2023-05-29 07:35:00|1036.6|1031.6|1036.4|1031.4|1037.1|1032.1|1036.1|1031.1|49
1685346000000|2023-05-29 07:40:00|1036.3|1031.3|1036.4|1031.4|1037.1|1032.1|1036.2|1031.2|60
1685346300000|2023-05-29 07:45:00|1036.3|1031.3|1036.2|1031.2|1036.5|1031.5|1035.7|1030.7|46
1685346600000|2023-05-29 07:50:00|1036.3|1031.3|1035|1030|1036.6|1031.6|1035|1030|44
1685346900000|2023-05-29 07:55:00|1035.6|1030.6|1034.9|1029.9|1035.6|1031.7|1033.4|1029.5|91
1685347200000|2023-05-29 08:00:00|1035|1030|1031.7|1029.9|1035.6|1032.1|1031.5|1029.7|74
1685347500000|2023-05-29 08:05:00|1031.6|1029.8|1032.9|1031.1|1034.6|1031.1|1031|1029.2|50
1685347800000|2023-05-29 08:10:00|1033|1031.2|1032.1|1030.3|1033|1031.2|1031.9|1030.1|21
1685348100000|2023-05-29 08:15:00|1032|1030.2|1032.3|1030.5|1032.5|1030.7|1031.6|1029.8|26
1685348400000|2023-05-29 08:20:00|1032.4|1030.6|1035.1|1030.1|1035.2|1030.6|1032.4|1030|13
1685348700000|2023-05-29 08:25:00|1035.2|1030.2|1035.9|1030.9|1035.9|1030.9|1035.2|1030.2|10
1685349000000|2023-05-29 08:30:00|1036|1031|1035.7|1030.7|1036|1031|1035.5|1030.5|13
1685349300000|2023-05-29 08:35:00|1035.8|1030.8|1036|1031|1036.1|1031.1|1035.7|1030.7|9
1685349600000|2023-05-29 08:40:00|1036.2|1031.2|1036.2|1031.2|1036.4|1031.4|1035.5|1030.5|22
1685349900000|2023-05-29 08:45:00|1036.3|1031.3|1036.2|1031.2|1036.4|1031.4|1035.9|1030.9|18
1685350200000|2023-05-29 08:50:00|1036.1|1031.1|1036.6|1031.6|1036.7|1031.7|1036.1|1031.1|10
1685350500000|2023-05-29 08:55:00|1036.5|1031.5|1037.3|1032.3|1037.3|1032.3|1036.2|1031.2|24
1685350800000|2023-05-29 09:00:00|1037|1032|1036.1|1031.1|1037.2|1032.2|1036.1|1031.1|32
1685351100000|2023-05-29 09:05:00|1036.2|1031.2|1036.9|1031.9|1037|1032|1036.2|1031.2|16
1685351400000|2023-05-29 09:10:00|1036.8|1031.8|1035.5|1030.5|1036.9|1031.9|1035.5|1030.5|14
1685351700000|2023-05-29 09:15:00|1035.3|1030.3|1035.8|1030.8|1036|1031|1035.2|1030.2|19
1685352000000|2023-05-29 09:20:00|1035.7|1030.7|1035.4|1030.4|1035.9|1030.9|1035.4|1030.4|7
1685352300000|2023-05-29 09:25:00|1035.3|1030.3|1035.7|1030.7|1035.9|1030.9|1035.2|1030.2|20
1685352600000|2023-05-29 09:30:00|1036|1031|1035.7|1030.7|1036.3|1031.3|1035.7|1030.7|14
1685352900000|2023-05-29 09:35:00|1035.5|1030.5|1035.5|1030.5|1035.7|1030.7|1035.4|1030.4|24
1685353200000|2023-05-29 09:40:00|1035.6|1030.6|1036.5|1031.5|1036.6|1031.6|1035.5|1030.5|22
1685353500000|2023-05-29 09:45:00|1036.9|1031.9|1036.7|1031.7|1037|1032|1036.5|1031.5|17
1685353800000|2023-05-29 09:50:00|1036.6|1031.6|1036.4|1031.4|1036.7|1031.7|1035.9|1030.9|13
1685354100000|2023-05-29 09:55:00|1037|1032|1036.3|1031.3|1037|1032|1036.3|1031.3|13
1685354400000|2023-05-29 10:00:00|1036.2|1031.2|1036.3|1031.3|1036.3|1031.3|1035.7|1030.7|14
1685354700000|2023-05-29 10:05:00|1036.5|1031.5|1036.5|1031.5|1036.7|1031.7|1036.4|1031.4|14
1685355000000|2023-05-29 10:10:00|1036.6|1031.6|1036|1031|1036.6|1031.6|1035.9|1030.9|18
1685355300000|2023-05-29 10:15:00|1036.1|1031.1|1035.4|1030.4|1036.1|1031.1|1035.3|1030.3|7
1685355600000|2023-05-29 10:20:00|1035.3|1030.3|1034.1|1029.1|1035.3|1030.3|1033.9|1028.9|17
1685355900000|2023-05-29 10:25:00|1034|1029|1034.9|1029.9|1035.1|1030.1|1033.9|1028.9|18
1685356200000|2023-05-29 10:30:00|1034.7|1029.7|1034.1|1029.1|1034.7|1029.7|1034|1029|18
1685356500000|2023-05-29 10:35:00|1034.3|1029.3|1033.8|1028.8|1034.3|1029.3|1033.7|1028.7|13
1685356800000|2023-05-29 10:40:00|1033.7|1028.7|1033.8|1028.8|1034|1029|1033.7|1028.7|13
1685357100000|2023-05-29 10:45:00|1033.7|1028.7|1033.9|1028.9|1033.9|1028.9|1033.7|1028.7|11
1685357400000|2023-05-29 10:50:00|1033.7|1028.7|1033.6|1028.6|1034.1|1029.1|1033|1028|26
1685357700000|2023-05-29 10:55:00|1033.7|1028.7|1033.8|1028.8|1033.9|1028.9|1033.6|1028.6|12
1685358000000|2023-05-29 11:00:00|1034|1029|1034.6|1029.6|1034.6|1029.6|1033.9|1028.9|15
1685358300000|2023-05-29 11:05:00|1034.5|1029.5|1034.1|1029.1|1034.5|1029.5|1033.9|1028.9|11
1685358600000|2023-05-29 11:10:00|1034|1029|1034.3|1029.3|1034.3|1029.3|1034|1029|6
1685358900000|2023-05-29 11:15:00|1034.2|1029.2|1034.1|1029.1|1034.3|1029.3|1034|1029|11
1685359200000|2023-05-29 11:20:00|1034|1029|1034.3|1029.3|1034.3|1029.3|1033.9|1028.9|10
1685359500000|2023-05-29 11:25:00|1034.4|1029.4|1035.1|1030.1|1035.1|1030.1|1034.4|1029.4|7
1685359800000|2023-05-29 11:30:00|1034.8|1029.8|1034.7|1029.7|1034.8|1029.8|1034.4|1029.4|15
1685360100000|2023-05-29 11:35:00|1034.8|1029.8|1034.8|1029.8|1035.1|1030.1|1034.8|1029.8|12
1685360400000|2023-05-29 11:40:00|1034.9|1029.9|1035|1030|1035|1030|1034.8|1029.8|4
1685360700000|2023-05-29 11:45:00|1035.1|1030.1|1035|1030|1035.2|1030.2|1034.9|1029.9|10
1685361000000|2023-05-29 11:50:00|1035.1|1030.1|1034.7|1029.7|1035.1|1030.1|1034.7|1029.7|12
1685361300000|2023-05-29 11:55:00|1034.8|1029.8|1033.8|1028.8|1034.8|1029.8|1033.8|1028.8|13
1685361600000|2023-05-29 12:00:00|1033.9|1028.9|1032.4|1027.4|1034|1029|1031.7|1026.7|42
1685361900000|2023-05-29 12:05:00|1032.5|1027.5|1031.4|1026.4|1032.8|1027.8|1031.4|1026.4|39
1685362200000|2023-05-29 12:10:00|1031.3|1026.3|1031.4|1026.4|1031.7|1026.7|1031.3|1026.3|31
1685362500000|2023-05-29 12:15:00|1031.3|1026.3|1030.6|1025.6|1031.3|1026.3|1030.6|1025.6|15
1685362800000|2023-05-29 12:20:00|1030.7|1025.7|1031.1|1026.1|1031.6|1026.6|1029.7|1024.7|45
1685363100000|2023-05-29 12:25:00|1031|1026|1031.1|1026.1|1031.4|1026.4|1030.9|1025.9|21
1685363400000|2023-05-29 12:30:00|1031.2|1026.2|1030.7|1025.7|1031.6|1026.6|1030.6|1025.6|39
1685363700000|2023-05-29 12:35:00|1030.8|1025.8|1032.1|1027.1|1032.4|1027.4|1029.8|1024.8|52
1685364000000|2023-05-29 12:40:00|1032.2|1027.2|1033.5|1028.5|1033.5|1028.5|1032|1027|49
1685364300000|2023-05-29 12:45:00|1033.4|1028.4|1032.5|1027.5|1033.5|1028.5|1032.4|1027.4|31
1685364600000|2023-05-29 12:50:00|1032.4|1027.4|1032.6|1027.6|1033.4|1028.4|1032.4|1027.4|26
1685364900000|2023-05-29 12:55:00|1032.7|1027.7|1035.4|1030.4|1035.6|1030.6|1032.7|1027.7|38
1685365200000|2023-05-29 13:00:00|1035.5|1030.5|1036.3|1031.3|1036.3|1031.3|1034.4|1029.4|61
1685365500000|2023-05-29 13:05:00|1036.5|1031.5|1036.3|1031.3|1036.6|1031.6|1036.1|1031.1|40
1685365800000|2023-05-29 13:10:00|1036.4|1031.4|1035.9|1030.9|1037.1|1032.1|1035.6|1030.6|40
1685366100000|2023-05-29 13:15:00|1035.8|1030.8|1036.2|1031.2|1036.8|1031.8|1035.8|1030.8|28
1685366400000|2023-05-29 13:20:00|1036.1|1031.1|1036.1|1031.1|1036.6|1031.6|1035.3|1030.3|35
1685366700000|2023-05-29 13:25:00|1036|1031|1036.9|1031.9|1037.1|1032.1|1035.8|1030.8|21
1685367000000|2023-05-29 13:30:00|1036.6|1031.6|1034.5|1029.5|1036.6|1031.6|1034.5|1029.5|48
1685367300000|2023-05-29 13:35:00|1034.4|1029.4|1034.4|1029.4|1034.8|1029.8|1034.4|1029.4|22
1685367600000|2023-05-29 13:40:00|1034.1|1029.1|1033.3|1028.3|1034.9|1029.9|1032.8|1027.8|83
1685367900000|2023-05-29 13:45:00|1033.1|1028.1|1032.9|1027.9|1033.5|1028.5|1032.8|1027.8|28
1685368200000|2023-05-29 13:50:00|1032.8|1027.8|1032.9|1027.9|1033.3|1028.3|1032.8|1027.8|22
1685368500000|2023-05-29 13:55:00|1033|1028|1033.1|1028.1|1033.2|1028.2|1032.9|1027.9|9
1685368800000|2023-05-29 14:00:00|1033.2|1028.2|1030.9|1025.9|1033.2|1028.2|1030.8|1024.4|45
1685369100000|2023-05-29 14:05:00|1031|1026|1030.6|1025.6|1032.8|1026.3|1030.6|1024.3|31
1685369400000|2023-05-29 14:10:00|1032.4|1024.3|1031.2|1026.2|1032.8|1026.4|1030.9|1024.3|25
1685369700000|2023-05-29 14:15:00|1031.3|1026.3|1032.8|1027.8|1033.8|1027.9|1031.2|1025.4|31
1685370000000|2023-05-29 14:20:00|1032.9|1027.9|1033.2|1028.2|1034.5|1028.8|1032.8|1026.2|34
1685370300000|2023-05-29 14:25:00|1033.1|1028.1|1032.5|1027.5|1034.5|1028.2|1032.3|1025.9|54
1685370600000|2023-05-29 14:30:00|1032.4|1027.4|1031.7|1026.7|1034.2|1027.5|1031.6|1025.9|30
1685370900000|2023-05-29 14:35:00|1031.5|1026.5|1031.4|1026.4|1033.5|1027|1031.3|1025.3|30
1685371200000|2023-05-29 14:40:00|1031.3|1026.3|1033|1024.5|1033.4|1026.9|1030.8|1024.3|63
1685371500000|2023-05-29 14:45:00|1032.8|1024.4|1031.5|1026.5|1033|1026.5|1031.2|1024.2|23
1685371800000|2023-05-29 14:50:00|1031.6|1026.6|1033|1024.7|1033.5|1027.3|1031.2|1024.2|47
1685372100000|2023-05-29 14:55:00|1033.1|1024.8|1031.4|1026.4|1033.2|1026.7|1031.2|1024.3|66
1685372400000|2023-05-29 15:00:00|1031.2|1026.2|1031.4|1026.4|1032.9|1026.5|1031.2|1024.5|27
1685372700000|2023-05-29 15:05:00|1031.7|1026.7|1031.3|1026.3|1034|1027.8|1031.3|1024.8|42
1685373000000|2023-05-29 15:10:00|1033|1024.9|1031.3|1026.3|1033|1026.7|1031|1024.3|27
1685373300000|2023-05-29 15:15:00|1031.4|1026.4|1030.7|1025.7|1032.8|1026.4|1030.7|1024.2|38
1685373600000|2023-05-29 15:20:00|1032.3|1024.2|1030.7|1025.7|1032.7|1026.3|1030.7|1024.2|45
1685373900000|2023-05-29 15:25:00|1030.3|1025.3|1032.1|1024.1|1032.2|1025.6|1030|1023.6|34
1685374200000|2023-05-29 15:30:00|1030.8|1025.8|1032.6|1024.4|1032.8|1026.3|1030.7|1023.9|27
1685374500000|2023-05-29 15:35:00|1032.5|1024.3|1031.4|1026.4|1032.7|1026.5|1031.1|1024.3|22
1685374800000|2023-05-29 15:40:00|1031.5|1026.5|1031.4|1026.4|1031.5|1026.5|1031.4|1026.4|2
1685375100000|2023-05-29 15:45:00|1031.1|1026.1|1030.4|1025.4|1032.4|1026.2|1030.4|1023.9|19
1685375400000|2023-05-29 15:50:00|1030.5|1025.5|1030.6|1025.6|1032.1|1025.8|1030.4|1023.8|29
1685375700000|2023-05-29 15:55:00|1030.5|1025.5|1030.3|1025.3|1030.5|1025.5|1030.2|1025.2|17
1685376000000|2023-05-29 16:00:00|1030.4|1025.4|1030.8|1025.8|1031.9|1025.9|1030.4|1023.7|19
1685376300000|2023-05-29 16:05:00|1032.1|1023.9|1030.3|1025.3|1032.2|1025.7|1030.3|1023.8|14
1685376600000|2023-05-29 16:10:00|1030.2|1025.2|1030.1|1025.1|1032|1025.4|1030|1023.6|18
1685376900000|2023-05-29 16:15:00|1031.7|1023.7|1029.5|1024.5|1031.7|1025.2|1029.2|1023.4|21
1685377200000|2023-05-29 16:20:00|1029.6|1024.6|1029.4|1024.4|1030.9|1024.6|1029.2|1022.7|31
1685377500000|2023-05-29 16:25:00|1029.6|1024.6|1029.7|1024.7|1029.9|1024.9|1029.4|1024.4|15
1685377800000|2023-05-29 16:30:00|1029.6|1024.6|1029.6|1024.6|1029.8|1024.8|1029.6|1024.6|13
1685378100000|2023-05-29 16:35:00|1029.5|1024.5|1029.6|1024.6|1029.8|1024.8|1029.5|1024.5|8
1685378400000|2023-05-29 16:40:00|1029.5|1024.5|1029.9|1024.9|1029.9|1024.9|1029.5|1024.5|7
1685378700000|2023-05-29 16:45:00|1030.3|1025.3|1030.6|1025.6|1030.6|1025.6|1030.1|1025.1|16
1685379000000|2023-05-29 16:50:00|1030.7|1025.7|1031|1026|1031.1|1026.1|1030.6|1025.6|13
1685379300000|2023-05-29 16:55:00|1031.1|1026.1|1031.1|1026.1|1031.4|1026.4|1031.1|1026.1|12
1685379600000|2023-05-29 17:00:00|1030.8|1025.8|1031.4|1026.4|1032.8|1026.4|1030.8|1024.4|29
1685379900000|2023-05-29 17:05:00|1031.2|1026.2|1032.7|1024.7|1032.7|1026.3|1031.2|1024.5|14
1685380200000|2023-05-29 17:10:00|1031.3|1026.3|1032.7|1024.7|1032.8|1026.3|1031.3|1024.6|16
1685380500000|2023-05-29 17:15:00|1032.6|1024.4|1032.5|1024.5|1032.7|1025.9|1030.9|1024.4|5
1685380800000|2023-05-29 17:20:00|1032.2|1023.9|1032.3|1024.2|1032.4|1024.3|1032.2|1023.9|7
1685381100000|2023-05-29 17:25:00|1032.4|1024.3|1032|1023.9|1032.4|1024.3|1032|1023.9|6
1685381400000|2023-05-29 17:30:00|1031.9|1023.8|1031.7|1023.5|1032|1025.4|1029.9|1023.4|11
1685381700000|2023-05-29 17:35:00|1031.5|1023.4|1031.5|1023.5|1031.6|1024.9|1029.9|1023.4|5
1685382000000|2023-05-29 17:40:00|1031.6|1023.6|1031.4|1023.3|1031.6|1023.6|1031.4|1023.3|5
1685382300000|2023-05-29 17:45:00|1031.3|1023.2|1031.3|1022.9|1031.5|1023.2|1031.3|1022.6|13
1685382600000|2023-05-29 17:50:00|1031.2|1023|1031.4|1022.8|1031.5|1023|1031.1|1022.7|10
1685382900000|2023-05-29 17:55:00|1031.5|1022.7|1031.4|1022.9|1031.5|1022.9|1031.4|1022.5|10
1685383200000|2023-05-29 18:00:00|1031.5|1023|1031.5|1022.9|1031.6|1023.1|1031.5|1022.9|9
1685383500000|2023-05-29 18:05:00|1031.6|1023|1031.5|1023|1031.6|1023|1031.4|1022.5|19
1685383800000|2023-05-29 18:10:00|1031.6|1023.1|1031.5|1022.6|1031.6|1023.4|1031.5|1022.6|8
1685384100000|2023-05-29 18:15:00|1031.6|1022.5|1031.5|1022.3|1031.8|1022.7|1031.5|1022.3|15
1685384400000|2023-05-29 18:20:00|1031.6|1022.4|1031.5|1022.3|1031.7|1022.4|1031.5|1022.2|9
1685384700000|2023-05-29 18:25:00|1031.6|1022.2|1031.8|1022.1|1031.8|1022.2|1031.6|1022.1|7
1685397600000|2023-05-29 22:00:00|1031.7|1026.8|1032.2|1027.2|1032.3|1027.3|1031|1026|24
1685397900000|2023-05-29 22:05:00|1032.5|1027.5|1033|1028|1033.2|1028.2|1032.4|1027.4|19
1685398200000|2023-05-29 22:10:00|1032.9|1027.9|1033.1|1028.1|1033.2|1028.2|1032.8|1027.8|8
1685398500000|2023-05-29 22:15:00|1033.2|1028.2|1033.4|1028.4|1033.6|1028.6|1033.2|1028.2|15
1685398800000|2023-05-29 22:20:00|1033.3|1028.3|1033.3|1028.3|1033.6|1028.6|1033.3|1028.3|3
1685399100000|2023-05-29 22:25:00|1033.2|1028.2|1033.6|1028.6|1033.6|1028.6|1033.1|1028.1|17
1685399400000|2023-05-29 22:30:00|1033.7|1028.7|1034|1029|1034.2|1029.2|1033.7|1028.7|13
1685399700000|2023-05-29 22:35:00|1034.1|1029.1|1034.9|1029.9|1034.9|1029.9|1034.1|1029.1|17
1685400000000|2023-05-29 22:40:00|1035|1030|1034.5|1029.5|1035.1|1030.1|1034.3|1029.3|18
1685400300000|2023-05-29 22:45:00|1034.6|1029.6|1035|1030|1035|1030|1034.6|1029.6|13
1685400600000|2023-05-29 22:50:00|1034.9|1029.9|1035.3|1030.3|1035.7|1030.7|1034.9|1029.9|19
1685400900000|2023-05-29 22:55:00|1035.2|1030.2|1035.3|1030.3|1035.6|1030.6|1035.2|1030.2|10
1685401200000|2023-05-29 23:00:00|1035.2|1030.2|1035.1|1030.1|1035.2|1030.2|1035.1|1030.1|2
1685401500000|2023-05-29 23:05:00|1034.7|1029.7|1034.8|1029.8|1035.9|1030.9|1034.4|1029.4|10
1685401800000|2023-05-29 23:10:00|1034.5|1029.5|1034.9|1029.9|1035|1030|1034.5|1029.5|13
1685402100000|2023-05-29 23:15:00|1035|1030|1034.7|1029.7|1035|1030|1034.5|1029.5|20
1685402400000|2023-05-29 23:20:00|1034.6|1029.6|1034.6|1029.6|1035|1030|1034.6|1029.6|14
1685402700000|2023-05-29 23:25:00|1034.5|1029.5|1034.2|1029.2|1035.3|1030.3|1034.2|1029.2|14
1685403000000|2023-05-29 23:30:00|1034.3|1029.3|1034|1029|1034.7|1029.7|1033.9|1028.9|14
1685403300000|2023-05-29 23:35:00|1034.1|1029.1|1034.1|1029.1|1034.2|1029.2|1034|1029|19
1685403600000|2023-05-29 23:40:00|1034.2|1029.2|1034.3|1029.3|1034.3|1029.3|1034.1|1029.1|9
1685403900000|2023-05-29 23:45:00|1034|1029|1033.8|1028.8|1034|1029|1033.7|1028.7|5
1685404200000|2023-05-29 23:50:00|1033.9|1028.9|1033.4|1028.4|1034|1029|1033.4|1028.4|13
1685404500000|2023-05-29 23:55:00|1033.2|1028.2|1033|1028|1033.8|1028.8|1033|1028|10
1685404800000|2023-05-30 00:00:00|1032.7|1027.7|1034|1029|1034.8|1029.8|1032.5|1027.5|56
1685405100000|2023-05-30 00:05:00|1034.1|1029.1|1034.2|1029.2|1034.2|1029.2|1033.9|1028.9|21
1685405400000|2023-05-30 00:10:00|1034.5|1029.5|1034.7|1029.7|1034.8|1029.8|1034.2|1029.2|20
1685405700000|2023-05-30 00:15:00|1034.1|1029.1|1034.2|1029.2|1035|1030|1033.6|1028.6|57
1685406000000|2023-05-30 00:20:00|1033.6|1028.6|1034.3|1029.3|1034.4|1029.4|1033.6|1028.6|51
1685406300000|2023-05-30 00:25:00|1034.4|1029.4|1034.3|1029.3|1034.5|1029.5|1033.9|1028.9|38
1685406600000|2023-05-30 00:30:00|1034.4|1029.4|1034.9|1029.9|1034.9|1029.9|1034.1|1029.1|44
1685406900000|2023-05-30 00:35:00|1034.8|1029.8|1036.3|1031.3|1036.3|1031.3|1034.2|1029.2|50
1685407200000|2023-05-30 00:40:00|1036.4|1031.4|1038.1|1033.1|1038.5|1033.5|1036.4|1031.4|61
1685407500000|2023-05-30 00:45:00|1038.2|1033.2|1038.3|1033.3|1038.5|1033.5|1038|1033|53
1685407800000|2023-05-30 00:50:00|1038.2|1033.2|1036.2|1031.2|1038.4|1033.4|1036.1|1031.1|81
1685408100000|2023-05-30 00:55:00|1036.5|1031.5|1036.5|1031.5|1037.2|1032.2|1036.2|1031.2|53
1685408400000|2023-05-30 01:00:00|1036.9|1031.9|1038.6|1033.6|1038.7|1033.7|1036.5|1031.5|95
1685408700000|2023-05-30 01:05:00|1038.9|1033.9|1037.5|1032.5|1038.9|1033.9|1037.1|1032.1|88
1685409000000|2023-05-30 01:10:00|1037.2|1032.2|1036.8|1031.8|1037.8|1032.8|1036.8|1031.8|74
1685409300000|2023-05-30 01:15:00|1037.5|1032.5|1036.8|1031.8|1037.5|1032.5|1036.6|1031.6|105
1685409600000|2023-05-30 01:20:00|1037.1|1032.1|1038.3|1033.3|1038.4|1033.4|1036.8|1031.8|126
1685409900000|2023-05-30 01:25:00|1037.8|1032.8|1037.1|1032.1|1038.1|1033.1|1037|1032|71
1685410200000|2023-05-30 01:30:00|1037.5|1032.5|1038.5|1033.5|1038.7|1033.7|1037.1|1032.1|72
1685410500000|2023-05-30 01:35:00|1038.1|1033.1|1039|1034|1039.6|1034.6|1038.1|1033.1|109
1685410800000|2023-05-30 01:40:00|1038.6|1033.6|1039|1034|1039.5|1034.5|1038.6|1033.6|87
1685411100000|2023-05-30 01:45:00|1039.1|1034.1|1038.7|1033.7|1039.3|1035.6|1037.4|1033.3|70
1685411400000|2023-05-30 01:50:00|1038.3|1033.3|1038.8|1033.8|1039.4|1036.1|1037.3|1033.3|81
1685411700000|2023-05-30 01:55:00|1039.2|1034.2|1042|1037|1043.1|1038.1|1037.9|1033.6|58
1685412000000|2023-05-30 02:00:00|1041.9|1036.9|1040.7|1035.7|1042.8|1039.1|1039.9|1035.7|50
1685412300000|2023-05-30 02:05:00|1041.1|1036.1|1040.2|1035.2|1041.4|1037.8|1039.4|1035.1|49
1685412600000|2023-05-30 02:10:00|1040.8|1035.8|1038.9|1037.1|1040.8|1037.2|1038.9|1034.7|38
1685412900000|2023-05-30 02:15:00|1039|1037.2|1039.8|1034.8|1040.7|1037.5|1038.9|1034.8|26
1685413200000|2023-05-30 02:20:00|1039.9|1034.9|1039.9|1034.9|1040.4|1037|1038.8|1034.7|21
1685413500000|2023-05-30 02:25:00|1040|1035|1039|1037.2|1041|1037.6|1039|1035|41
1685413800000|2023-05-30 02:30:00|1039.9|1034.9|1039.7|1034.7|1040.3|1036.8|1038.5|1034.3|42
1685414100000|2023-05-30 02:35:00|1039.6|1034.6|1039.3|1034.3|1040.1|1035.1|1039.3|1034.3|25
1685414400000|2023-05-30 02:40:00|1039.4|1034.4|1039.4|1034.4|1039.7|1034.7|1039.3|1034.3|28
1685414700000|2023-05-30 02:45:00|1039.6|1034.6|1039.6|1034.6|1039.9|1034.9|1039.1|1034.1|29
1685415000000|2023-05-30 02:50:00|1039.7|1034.7|1039.3|1034.3|1039.7|1034.7|1039.2|1034.2|22
1685415300000|2023-05-30 02:55:00|1039.4|1034.4|1039.7|1034.7|1039.8|1034.8|1039.3|1034.3|33
1685415600000|2023-05-30 03:00:00|1039.8|1034.8|1038.4|1033.4|1039.9|1034.9|1038.3|1033.3|41
1685415900000|2023-05-30 03:05:00|1038.3|1033.3|1035.9|1030.9|1038.3|1033.3|1035.9|1030.9|33
1685416200000|2023-05-30 03:10:00|1035.8|1030.8|1036.5|1031.5|1037|1032|1035.8|1030.8|47
1685416500000|2023-05-30 03:15:00|1036.4|1031.4|1034.4|1029.4|1036.7|1031.7|1034.4|1029.4|59
1685416800000|2023-05-30 03:20:00|1034.5|1029.5|1034.1|1029.1|1035.3|1030.3|1034|1029|43
1685417100000|2023-05-30 03:25:00|1034.4|1029.4|1033.9|1028.9|1034.7|1029.7|1033.3|1028.3|45
1685417400000|2023-05-30 03:30:00|1034|1029|1033.2|1028.2|1034|1029|1033|1028|32
1685417700000|2023-05-30 03:35:00|1033.1|1028.1|1033.2|1028.2|1033.5|1028.5|1032.9|1027.9|46
1685418000000|2023-05-30 03:40:00|1033.1|1028.1|1033.1|1028.1|1033.4|1028.4|1033.1|1028.1|36
1685418300000|2023-05-30 03:45:00|1033.2|1028.2|1033.2|1028.2|1033.4|1028.4|1032.9|1027.9|28
1685418600000|2023-05-30 03:50:00|1033.1|1028.1|1033|1028|1033.3|1028.3|1032.6|1027.6|44
1685418900000|2023-05-30 03:55:00|1032.6|1027.6|1032.6|1027.6|1033|1028|1032|1027|63
1685419200000|2023-05-30 04:00:00|1032.5|1027.5|1032.3|1027.3|1032.5|1027.5|1031.2|1026.2|52
1685419500000|2023-05-30 04:05:00|1032.5|1027.5|1032.4|1027.4|1032.8|1027.8|1032.1|1027.1|48
1685419800000|2023-05-30 04:10:00|1032.6|1027.6|1033.3|1028.3|1033.6|1028.6|1032.3|1027.3|98
1685420100000|2023-05-30 04:15:00|1033.4|1028.4|1033.5|1028.5|1034|1029|1033|1028|35
1685420400000|2023-05-30 04:20:00|1033.4|1028.4|1033.5|1028.5|1033.6|1028.6|1032.5|1027.5|50
1685420700000|2023-05-30 04:25:00|1033.1|1028.1|1033.4|1028.4|1033.5|1028.5|1032.9|1027.9|63
1685421000000|2023-05-30 04:30:00|1033.3|1028.3|1034.6|1029.6|1034.6|1029.6|1033.3|1028.3|39
1685421300000|2023-05-30 04:35:00|1034.5|1029.5|1033.8|1028.8|1034.6|1029.6|1033.6|1028.6|34
1685421600000|2023-05-30 04:40:00|1033.7|1028.7|1033.8|1028.8|1033.9|1028.9|1033.4|1028.4|23
1685421900000|2023-05-30 04:45:00|1033.7|1028.7|1034.7|1029.7|1034.7|1029.7|1033.7|1028.7|41
1685422200000|2023-05-30 04:50:00|1034.8|1029.8|1035|1030|1035.3|1030.3|1034.5|1029.5|36
1685422500000|2023-05-30 04:55:00|1035.2|1030.2|1035|1030|1035.2|1030.2|1034.9|1029.9|13
1685422800000|2023-05-30 05:00:00|1035.2|1030.2|1034.9|1029.9|1035.2|1030.2|1034.5|1029.5|39
1685423100000|2023-05-30 05:05:00|1034.8|1029.8|1034.7|1029.7|1034.9|1029.9|1034.4|1029.4|25
1685423400000|2023-05-30 05:10:00|1034.5|1029.5|1034.2|1029.2|1034.8|1029.8|1034|1029|29
1685423700000|2023-05-30 05:15:00|1034|1029|1033.5|1028.5|1034.5|1029.5|1033.5|1028.5|35
1685424000000|2023-05-30 05:20:00|1033.4|1028.4|1031.8|1026.8|1033.6|1028.6|1031.4|1026.4|86
1685424300000|2023-05-30 05:25:00|1031.6|1026.6|1031.6|1026.6|1032.2|1027.2|1031.3|1026.3|66
1685424600000|2023-05-30 05:30:00|1031.9|1026.9|1031.8|1026.8|1032.7|1027.7|1031.6|1026.6|126
1685424900000|2023-05-30 05:35:00|1031.9|1026.9|1032.8|1027.8|1033.2|1028.2|1031.7|1026.7|86
1685425200000|2023-05-30 05:40:00|1032.5|1027.5|1031.3|1026.3|1032.8|1027.8|1031.3|1026.3|94
1685425500000|2023-05-30 05:45:00|1031.4|1026.4|1030.9|1025.9|1031.5|1026.5|1030.7|1025.7|83
1685425800000|2023-05-30 05:50:00|1031.2|1026.2|1030.2|1025.2|1031.2|1026.2|1030.2|1025.2|53
1685426100000|2023-05-30 05:55:00|1030.3|1025.3|1030.8|1025.8|1031.3|1026.3|1030.2|1025.2|48
1685426400000|2023-05-30 06:00:00|1030.9|1025.9|1035.3|1030.3|1035.5|1030.5|1030.8|1025.8|127
1685426700000|2023-05-30 06:05:00|1035.7|1030.7|1033.4|1028.4|1035.7|1030.7|1033.1|1028.1|120
1685427000000|2023-05-30 06:10:00|1033.3|1028.3|1032.3|1027.3|1033.5|1028.5|1031.7|1026.7|111
1685427300000|2023-05-30 06:15:00|1032.2|1027.2|1032.5|1027.5|1032.9|1027.9|1031.7|1026.7|103
1685427600000|2023-05-30 06:20:00|1032.6|1027.6|1032.3|1027.3|1033.3|1028.3|1032.2|1027.2|100
1685427900000|2023-05-30 06:25:00|1032.2|1027.2|1033.4|1028.4|1033.4|1028.4|1032.1|1027.1|87
1685428200000|2023-05-30 06:30:00|1033.5|1028.5|1034.6|1029.6|1035.7|1030.7|1033.4|1028.4|148
1685428500000|2023-05-30 06:35:00|1034.7|1029.7|1034|1029|1035.3|1030.3|1033.6|1028.6|107
1685428800000|2023-05-30 06:40:00|1033.9|1028.9|1034|1029|1034.5|1029.5|1032.9|1027.9|85
1685429100000|2023-05-30 06:45:00|1033.9|1028.9|1033.9|1028.9|1034.3|1029.3|1033.1|1028.1|80
1685429400000|2023-05-30 06:50:00|1033.6|1028.6|1034.2|1029.2|1035.5|1030.5|1033.4|1028.4|110
1685429700000|2023-05-30 06:55:00|1034.6|1029.6|1034.9|1029.9|1034.9|1029.9|1033.2|1028.2|68
1685430000000|2023-05-30 07:00:00|1035.2|1030.2|1032.3|1027.3|1035.2|1030.2|1031.9|1026.9|186
1685430300000|2023-05-30 07:05:00|1031.9|1026.9|1033.8|1028.8|1034.8|1029.8|1031.9|1026.9|147
1685430600000|2023-05-30 07:10:00|1033.9|1028.9|1033.2|1028.2|1034.1|1029.1|1032.3|1027.3|109
1685430900000|2023-05-30 07:15:00|1033.5|1028.5|1032.6|1027.6|1033.9|1028.9|1032.4|1027.4|111
1685431200000|2023-05-30 07:20:00|1032.8|1027.8|1031.7|1026.7|1032.8|1027.8|1031.5|1026.5|104
1685431500000|2023-05-30 07:25:00|1031.8|1026.8|1031.6|1026.6|1031.8|1026.8|1030.4|1025.4|125
1685431800000|2023-05-30 07:30:00|1031.3|1026.3|1031.7|1026.7|1032.2|1027.2|1030.7|1025.7|141
1685432100000|2023-05-30 07:35:00|1031.9|1026.9|1031.4|1026.4|1032.5|1027.5|1031.3|1026.3|68
1685432400000|2023-05-30 07:40:00|1031.5|1026.5|1032.5|1027.5|1032.7|1027.7|1031.3|1026.3|69
1685432700000|2023-05-30 07:45:00|1032.7|1027.7|1033.6|1028.6|1033.6|1028.6|1032.4|1027.4|71
1685433000000|2023-05-30 07:50:00|1033.7|1028.7|1035.1|1030.1|1035.3|1030.3|1033.6|1028.6|104
1685433300000|2023-05-30 07:55:00|1035|1030|1036.7|1031.7|1036.7|1031.7|1034.8|1029.8|103
1685433600000|2023-05-30 08:00:00|1036.3|1031.3|1036.3|1031.3|1037.2|1032.2|1036|1031|137
1685433900000|2023-05-30 08:05:00|1036.2|1031.2|1036|1031|1036.5|1031.5|1035.4|1030.4|123
1685434200000|2023-05-30 08:10:00|1036.2|1031.2|1035.8|1030.8|1036.2|1031.2|1035.2|1030.2|107
1685434500000|2023-05-30 08:15:00|1035.9|1030.9|1036.9|1031.9|1037|1032|1035.7|1030.7|65
1685434800000|2023-05-30 08:20:00|1037|1032|1038.6|1033.6|1038.6|1033.6|1036.7|1031.7|69
1685435100000|2023-05-30 08:25:00|1038.1|1033.1|1037.9|1032.9|1039.3|1035.5|1037.3|1032.9|122
1685435400000|2023-05-30 08:30:00|1038.1|1033.1|1038.4|1033.4|1039|1034|1037.2|1032.2|117
1685435700000|2023-05-30 08:35:00|1038.2|1033.2|1038|1033|1038.6|1033.6|1037.8|1032.8|98
1685436000000|2023-05-30 08:40:00|1037.9|1032.9|1038|1033|1038.4|1033.4|1037.3|1032.3|69
1685436300000|2023-05-30 08:45:00|1038.4|1033.4|1037.8|1032.8|1039.1|1034.1|1036.5|1031.5|108
1685436600000|2023-05-30 08:50:00|1038.3|1033.3|1036.2|1031.2|1038.7|1033.7|1036.1|1031.1|101
1685436900000|2023-05-30 08:55:00|1036.5|1031.5|1036.2|1031.2|1037|1032|1035.4|1030.4|73
1685437200000|2023-05-30 09:00:00|1036.5|1031.5|1035.4|1030.4|1036.6|1031.6|1034.9|1029.9|116
1685437500000|2023-05-30 09:05:00|1035.6|1030.6|1033.7|1028.7|1036|1031|1033.6|1028.6|87
1685437800000|2023-05-30 09:10:00|1033.6|1028.6|1033.3|1028.3|1033.8|1028.8|1032.4|1027.4|97
1685438100000|2023-05-30 09:15:00|1033.2|1028.2|1034.7|1029.7|1035.1|1030.1|1032.9|1027.9|77
1685438400000|2023-05-30 09:20:00|1034.8|1029.8|1036.1|1031.1|1036.1|1031.1|1034.3|1029.3|69
1685438700000|2023-05-30 09:25:00|1036.2|1031.2|1037.9|1032.9|1038.2|1033.2|1035.9|1030.9|104
1685439000000|2023-05-30 09:30:00|1038.1|1033.1|1037|1032|1038.7|1033.7|1036.9|1031.9|139
1685439300000|2023-05-30 09:35:00|1036.9|1031.9|1036.5|1031.5|1037.1|1032.1|1036|1031|71
1685439600000|2023-05-30 09:40:00|1036.4|1031.4|1036.4|1031.4|1036.8|1031.8|1036.1|1031.1|51
1685439900000|2023-05-30 09:45:00|1036.5|1031.5|1037.5|1032.5|1037.5|1032.5|1035.9|1030.9|76
1685440200000|2023-05-30 09:50:00|1037.6|1032.6|1038.5|1033.5|1039|1034|1037.3|1032.3|76
1685440500000|2023-05-30 09:55:00|1039|1034|1039.2|1034.2|1039.5|1034.5|1038.5|1033.5|75
1685440800000|2023-05-30 10:00:00|1039.1|1034.1|1042|1037|1042.8|1039|1038.8|1033.8|101
1685441100000|2023-05-30 10:05:00|1041.9|1036.9|1041|1036|1042.2|1038.4|1039.2|1034.2|96
1685441400000|2023-05-30 10:10:00|1040.8|1035.8|1040.9|1035.9|1041.5|1036.5|1040|1035|63
1685441700000|2023-05-30 10:15:00|1041.3|1036.3|1040.1|1035.1|1041.4|1036.4|1039.9|1034.9|126
1685442000000|2023-05-30 10:20:00|1040.2|1035.2|1038.3|1033.3|1040.8|1035.8|1038.3|1033.3|68
1685442300000|2023-05-30 10:25:00|1038.4|1033.4|1037.9|1032.9|1038.6|1033.6|1037.6|1032.6|40
1685442600000|2023-05-30 10:30:00|1038|1033|1037.9|1032.9|1038.2|1033.2|1037|1032|86
1685442900000|2023-05-30 10:35:00|1038|1033|1037.7|1032.7|1038.3|1033.3|1037.4|1032.4|70
1685443200000|2023-05-30 10:40:00|1037.6|1032.6|1036.9|1031.9|1037.9|1032.9|1036.9|1031.9|66
1685443500000|2023-05-30 10:45:00|1037.1|1032.1|1039.3|1034.3|1039.8|1034.8|1036.8|1031.8|76
1685443800000|2023-05-30 10:50:00|1039.6|1034.6|1040.2|1035.2|1040.5|1035.8|1037.6|1033.6|37
1685444100000|2023-05-30 10:55:00|1040|1035|1038.9|1033.9|1040.1|1035.1|1038.8|1033.8|73
1685444400000|2023-05-30 11:00:00|1039|1034|1038.1|1033.1|1039.8|1034.8|1037.7|1032.7|87
1685444700000|2023-05-30 11:05:00|1037.6|1032.6|1037.1|1032.1|1037.9|1032.9|1036.8|1031.8|52
1685445000000|2023-05-30 11:10:00|1037.2|1032.2|1038.6|1033.6|1038.7|1033.7|1036.9|1031.9|68
1685445300000|2023-05-30 11:15:00|1038.5|1033.5|1038.9|1033.9|1038.9|1033.9|1038.4|1033.4|54
1685445600000|2023-05-30 11:20:00|1038.6|1033.6|1040.7|1035.7|1040.9|1035.9|1038.3|1033.3|55
1685445900000|2023-05-30 11:25:00|1040.5|1035.5|1040.2|1035.2|1041.1|1036.1|1039.9|1034.9|41
1685446200000|2023-05-30 11:30:00|1040.1|1035.1|1044.2|1039.2|1044.9|1039.9|1040.1|1035.1|102
1685446500000|2023-05-30 11:35:00|1044.4|1039.4|1041.8|1036.8|1044.4|1039.4|1041.8|1036.8|118
1685446800000|2023-05-30 11:40:00|1041.9|1036.9|1042.7|1037.7|1043.3|1038.3|1041.4|1036.4|85
1685447100000|2023-05-30 11:45:00|1042.5|1037.5|1042.1|1037.1|1042.6|1037.6|1041.3|1036.3|87
1685447400000|2023-05-30 11:50:00|1042|1037|1041.6|1036.6|1042.5|1037.5|1041.5|1036.5|72
1685447700000|2023-05-30 11:55:00|1041.5|1036.5|1041.7|1036.7|1043|1038|1041.5|1036.5|67
1685448000000|2023-05-30 12:00:00|1041.8|1036.8|1042.7|1037.7|1043.8|1038.8|1041.3|1036.3|152
1685448300000|2023-05-30 12:05:00|1042.8|1037.8|1044.7|1039.7|1045.7|1040.7|1042.7|1037.7|129
1685448600000|2023-05-30 12:10:00|1044.6|1039.6|1042.5|1037.5|1044.6|1039.6|1042.3|1037.3|129
1685448900000|2023-05-30 12:15:00|1042.3|1037.3|1040.2|1035.2|1042.9|1037.9|1039.4|1034.4|119
1685449200000|2023-05-30 12:20:00|1039.6|1034.6|1037.9|1032.9|1039.7|1034.7|1035.9|1030.9|174
1685449500000|2023-05-30 12:25:00|1037.8|1032.8|1041.7|1036.7|1041.7|1036.7|1037.4|1032.4|80
1685449800000|2023-05-30 12:30:00|1041.6|1036.6|1037.1|1032.1|1041.7|1036.7|1037.1|1032.1|102
1685450100000|2023-05-30 12:35:00|1037.2|1032.2|1039.7|1034.7|1039.9|1034.9|1037.2|1032.2|106
1685450400000|2023-05-30 12:40:00|1039.6|1034.6|1037.7|1032.7|1039.6|1034.6|1037.3|1032.3|73
1685450700000|2023-05-30 12:45:00|1037.4|1032.4|1036.2|1031.2|1037.4|1032.4|1035.1|1030.1|67
1685451000000|2023-05-30 12:50:00|1036.3|1031.3|1035.7|1030.7|1036.3|1031.3|1034.5|1029.5|57
1685451300000|2023-05-30 12:55:00|1035.5|1030.5|1032.6|1027.6|1035.8|1030.8|1032.1|1027.1|63
1685451600000|2023-05-30 13:00:00|1032.5|1027.5|1032.2|1027.2|1034.3|1030.8|1030.7|1025.7|254
1685451900000|2023-05-30 13:05:00|1031.7|1026.7|1031|1026|1033.6|1028.6|1030.2|1025.2|187
1685452200000|2023-05-30 13:10:00|1030.3|1025.3|1030.5|1028.7|1033.3|1029.5|1030.2|1025.3|160
1685452500000|2023-05-30 13:15:00|1030.4|1028.6|1030.3|1028.5|1032.7|1029.7|1029.9|1025.7|130
1685452800000|2023-05-30 13:20:00|1030.4|1028.6|1032.3|1027.3|1033.7|1030.6|1029.8|1025.7|142
1685453100000|2023-05-30 13:25:00|1032.2|1027.2|1030.5|1028.7|1033.6|1030.5|1030.5|1026.4|110
1685453400000|2023-05-30 13:30:00|1030.4|1028.6|1029.2|1027.4|1032.3|1029.1|1029|1025|330
1685453700000|2023-05-30 13:35:00|1029.3|1027.5|1026.4|1024.6|1032.2|1028.2|1024.9|1022|254
1685454000000|2023-05-30 13:40:00|1026.2|1024.4|1025.2|1023.4|1028.3|1025.1|1023.7|1020.1|206
1685454300000|2023-05-30 13:45:00|1025|1023.2|1025.6|1020.6|1027.7|1024.6|1023.9|1020.2|241
1685454600000|2023-05-30 13:50:00|1024.8|1023|1025.6|1023.8|1026.3|1024.3|1023.9|1019.9|149
1685454900000|2023-05-30 13:55:00|1026.1|1024.3|1029.3|1027.5|1029.9|1027.6|1026.1|1021.8|134
1685455200000|2023-05-30 14:00:00|1027.8|1026|1026.6|1021.6|1030|1027.8|1026.1|1021.5|377
1685455500000|2023-05-30 14:05:00|1026.5|1021.5|1029.1|1024.1|1029.1|1026.9|1024.7|1020.1|267
1685455800000|2023-05-30 14:10:00|1028.5|1026.7|1025.8|1024|1029.5|1027.2|1025.5|1021|196
1685456100000|2023-05-30 14:15:00|1025.9|1024.1|1026|1024.2|1027.5|1025.3|1024.9|1020.5|227
1685456400000|2023-05-30 14:20:00|1026.1|1024.3|1024.9|1023.1|1027.5|1025.7|1024.7|1021.7|140
1685456700000|2023-05-30 14:25:00|1025.1|1023.3|1021.3|1019.5|1025.2|1023.4|1020.2|1016.1|166
1685457000000|2023-05-30 14:30:00|1020.8|1019|1026.4|1024.6|1026.5|1024.7|1020.2|1016.1|211
1685457300000|2023-05-30 14:35:00|1026.6|1024.8|1025.4|1023.6|1028.6|1025|1024.8|1023|95
1685457600000|2023-05-30 14:40:00|1025.5|1023.7|1022.8|1021|1028.2|1024.7|1022.8|1020.9|92
1685457900000|2023-05-30 14:45:00|1022.7|1020.9|1021.7|1019.9|1025.4|1021.1|1020.6|1016.5|99
1685458200000|2023-05-30 14:50:00|1022.1|1020.3|1022|1020.2|1022.8|1021|1021.7|1017.7|72
1685458500000|2023-05-30 14:55:00|1022.1|1020.3|1021.3|1019.5|1022.2|1020.4|1020.6|1018.8|86
1685458800000|2023-05-30 15:00:00|1021.2|1019.4|1021.8|1020|1021.8|1020|1020.2|1018.4|90
1685459100000|2023-05-30 15:05:00|1022|1020.2|1021.2|1019.4|1022.1|1020.3|1020.4|1018.6|74
1685459400000|2023-05-30 15:10:00|1021.1|1019.3|1021.7|1019.9|1021.9|1020.1|1020.4|1018.6|66
1685459700000|2023-05-30 15:15:00|1021.4|1019.6|1022.6|1020.8|1022.7|1020.9|1021.2|1019.4|68
1685460000000|2023-05-30 15:20:00|1022.7|1020.9|1022.7|1020.9|1023.4|1021.6|1022.3|1020.5|66
1685460300000|2023-05-30 15:25:00|1022.6|1020.8|1022.7|1020.9|1023.2|1021.4|1022.3|1020.5|75
1685460600000|2023-05-30 15:30:00|1022.8|1021|1025.3|1023.5|1025.4|1023.6|1022.1|1018|144
1685460900000|2023-05-30 15:35:00|1025.4|1023.6|1024.6|1019.6|1026.7|1024.4|1023.3|1019|120
1685461200000|2023-05-30 15:40:00|1024|1022.2|1022.7|1020.9|1025.3|1022.5|1022|1018.1|89
1685461500000|2023-05-30 15:45:00|1023.4|1018.4|1023.2|1018.2|1024.6|1021.7|1022.4|1018.2|96
1685461800000|2023-05-30 15:50:00|1023.3|1018.3|1022.6|1020.8|1023.7|1020.8|1021.5|1017.3|70
1685462100000|2023-05-30 15:55:00|1022.3|1020.5|1023.4|1021.6|1024.6|1021.9|1022|1017.8|83
1685462400000|2023-05-30 16:00:00|1023.7|1021.9|1022.3|1020.5|1024.4|1022.4|1022.1|1018.3|96
1685462700000|2023-05-30 16:05:00|1022.4|1020.6|1024.3|1019.3|1026.6|1021.6|1021.9|1017.8|95
1685463000000|2023-05-30 16:10:00|1024.4|1019.4|1023.9|1022.1|1024.4|1022.1|1022.8|1018.6|86
1685463300000|2023-05-30 16:15:00|1024.3|1019.3|1027.9|1022.9|1028.1|1023.1|1023.2|1019|99
1685463600000|2023-05-30 16:20:00|1028|1023|1027.2|1022.2|1028.3|1023.3|1026.7|1021.7|70
1685463900000|2023-05-30 16:25:00|1027.3|1022.3|1026.2|1021.2|1027.6|1022.6|1026.2|1021.2|99
1685464200000|2023-05-30 16:30:00|1026|1021|1025.3|1020.3|1026.4|1021.4|1025.2|1020.2|111
1685464500000|2023-05-30 16:35:00|1025.5|1020.5|1024.5|1019.5|1026.2|1021.2|1024.5|1019.5|93
1685464800000|2023-05-30 16:40:00|1024.6|1019.6|1024.1|1019.1|1024.6|1019.6|1023.9|1018.9|56
1685465100000|2023-05-30 16:45:00|1024.5|1019.5|1024.4|1019.4|1024.7|1019.7|1023.8|1018.8|68
1685465400000|2023-05-30 16:50:00|1024.3|1019.3|1025.3|1020.3|1025.3|1020.3|1024.1|1019.1|77
1685465700000|2023-05-30 16:55:00|1025.4|1020.4|1025.5|1020.5|1026.6|1021.6|1024.9|1019.9|113
1685466000000|2023-05-30 17:00:00|1025.6|1020.6|1022.8|1017.8|1026|1021|1022.2|1017.2|203
1685466300000|2023-05-30 17:05:00|1023|1018|1023|1018|1023.2|1018.2|1022.6|1017.6|87
1685466600000|2023-05-30 17:10:00|1022.9|1017.9|1023.9|1018.9|1024.6|1019.6|1022.9|1017.9|75
1685466900000|2023-05-30 17:15:00|1024.1|1019.1|1024.5|1019.5|1024.8|1019.8|1023.6|1018.6|66
1685467200000|2023-05-30 17:20:00|1024.8|1019.8|1024|1019|1024.9|1019.9|1024|1019|65
1685467500000|2023-05-30 17:25:00|1024.4|1019.4|1024.7|1019.7|1025|1020|1023.9|1018.9|66
1685467800000|2023-05-30 17:30:00|1024.5|1019.5|1024.7|1019.7|1025|1020|1023.8|1018.8|66
1685468100000|2023-05-30 17:35:00|1024.9|1019.9|1024.9|1019.9|1025.4|1020.4|1024.4|1019.4|60
1685468400000|2023-05-30 17:40:00|1025.2|1020.2|1024.4|1019.4|1025.2|1020.2|1024.4|1019.4|51
1685468700000|2023-05-30 17:45:00|1024.7|1019.7|1025.2|1020.2|1025.2|1020.2|1024.3|1019.3|72
1685469000000|2023-05-30 17:50:00|1024.8|1019.8|1024|1019|1025.2|1020.2|1023.8|1018.8|58
1685469300000|2023-05-30 17:55:00|1024.2|1019.2|1024.1|1019.1|1024.4|1019.4|1023.9|1018.9|45
1685469600000|2023-05-30 18:00:00|1024.4|1019.4|1024.3|1019.3|1024.9|1019.9|1023.9|1018.9|72
1685469900000|2023-05-30 18:05:00|1024.5|1019.5|1024.3|1019.3|1024.7|1019.7|1024.1|1019.1|55
1685470200000|2023-05-30 18:10:00|1024.6|1019.6|1024.8|1019.8|1025.1|1020.1|1024.2|1019.2|44
1685470500000|2023-05-30 18:15:00|1025|1020|1025.2|1020.2|1025.4|1020.4|1024.5|1019.5|36
1685470800000|2023-05-30 18:20:00|1025.3|1020.3|1026.1|1021.1|1026.6|1021.6|1025.2|1020.2|70
1685471100000|2023-05-30 18:25:00|1026.2|1021.2|1025.6|1020.6|1026.6|1021.6|1025.2|1020.2|64
1685471400000|2023-05-30 18:30:00|1025.5|1020.5|1026.2|1021.2|1028.1|1023.1|1025.3|1020.3|86
1685471700000|2023-05-30 18:35:00|1026.1|1021.1|1026.9|1021.9|1027.2|1022.2|1025.8|1020.8|74
1685472000000|2023-05-30 18:40:00|1027.3|1022.3|1026.9|1021.9|1027.4|1022.4|1026.4|1021.4|42
1685472300000|2023-05-30 18:45:00|1027|1022|1026.9|1021.9|1027|1022|1026.4|1021.4|79
1685472600000|2023-05-30 18:50:00|1026.5|1021.5|1026.7|1021.7|1027|1022|1026.4|1021.4|54
1685472900000|2023-05-30 18:55:00|1027|1022|1026.2|1021.2|1027.1|1022.1|1025.9|1020.9|58
1685473200000|2023-05-30 19:00:00|1026.5|1021.5|1025.8|1020.8|1026.5|1021.5|1025.7|1020.7|43
1685473500000|2023-05-30 19:05:00|1026.1|1021.1|1026.1|1021.1|1026.7|1021.7|1026|1021|47
1685473800000|2023-05-30 19:10:00|1026.3|1021.3|1026.2|1021.2|1026.7|1021.7|1025.8|1020.8|54
1685474100000|2023-05-30 19:15:00|1026.3|1021.3|1027.1|1022.1|1027.2|1022.2|1026.1|1021.1|62
1685474400000|2023-05-30 19:20:00|1026.7|1021.7|1026.5|1021.5|1027.2|1022.2|1026.3|1021.3|51
1685474700000|2023-05-30 19:25:00|1026.6|1021.6|1027|1022|1027.3|1022.3|1026.5|1021.5|58
1685475000000|2023-05-30 19:30:00|1026.8|1021.8|1027.2|1022.2|1027.5|1022.5|1026.7|1021.7|42
1685475300000|2023-05-30 19:35:00|1027.1|1022.1|1027.3|1022.3|1027.7|1022.7|1027.1|1022.1|32
1685475600000|2023-05-30 19:40:00|1027.6|1022.6|1027.2|1022.2|1027.8|1022.8|1027.1|1022.1|74
1685475900000|2023-05-30 19:45:00|1027.6|1022.6|1027.4|1022.4|1027.7|1022.7|1027.2|1022.2|79
1685476200000|2023-05-30 19:50:00|1027.3|1022.3|1026.7|1021.7|1027.4|1022.4|1026.5|1021.5|62
1685476500000|2023-05-30 19:55:00|1026.6|1021.6|1027.6|1022.6|1027.6|1022.6|1026.6|1021.6|78
1685476800000|2023-05-30 20:00:00|1027.2|1022.2|1027.8|1022.8|1028.4|1023.4|1027.2|1022.2|46
1685477100000|2023-05-30 20:05:00|1028.2|1023.2|1027.4|1022.4|1028.2|1023.2|1027.3|1022.3|28
1685477400000|2023-05-30 20:10:00|1027.3|1022.3|1027.3|1022.3|1027.9|1022.9|1027.2|1022.2|16
1685477700000|2023-05-30 20:15:00|1027.7|1022.7|1027.3|1022.3|1027.7|1022.7|1027.2|1022.2|8
1685478000000|2023-05-30 20:20:00|1027.2|1022.2|1027.7|1022.7|1027.8|1022.8|1027.1|1022.1|16
1685478300000|2023-05-30 20:25:00|1027.3|1022.3|1027.4|1022.4|1027.9|1022.9|1027.3|1022.3|18
1685478600000|2023-05-30 20:30:00|1027.6|1022.6|1027.4|1022.4|1027.7|1022.7|1027.3|1022.3|13
1685478900000|2023-05-30 20:35:00|1027.6|1022.6|1027.5|1022.5|1027.8|1022.8|1027.2|1022.2|19
1685479200000|2023-05-30 20:40:00|1027.8|1022.8|1027.5|1022.5|1027.8|1022.8|1027.4|1022.4|16
1685479500000|2023-05-30 20:45:00|1027.8|1022.8|1027.3|1022.3|1027.8|1022.8|1026.4|1021.4|23
1685479800000|2023-05-30 20:50:00|1027.5|1022.5|1027.8|1022.8|1027.8|1022.8|1026.8|1021.8|24
1685480100000|2023-05-30 20:55:00|1027.2|1022.2|1026.1|1021.1|1027.7|1022.7|1026.1|1021.1|17
1685484000000|2023-05-30 22:00:00|1028.8|1020.3|1026.3|1021.3|1029.1|1021.4|1026|1020.2|10
1685484300000|2023-05-30 22:05:00|1026.9|1021.9|1027.2|1022.2|1027.2|1022.2|1026.9|1021.9|9
1685484600000|2023-05-30 22:10:00|1027.1|1022.1|1027.1|1022.1|1027.4|1022.4|1027.1|1022.1|9
1685484900000|2023-05-30 22:15:00|1027.2|1022.2|1027.3|1022.3|1027.4|1022.4|1027.1|1022.1|5
1685485200000|2023-05-30 22:20:00|1027|1022|1027|1022|1027.1|1022.1|1027|1022|5
1685485500000|2023-05-30 22:25:00|1027.1|1022.1|1027.5|1022.5|1027.6|1022.6|1027.1|1022.1|5
1685485800000|2023-05-30 22:30:00|1027.6|1022.6|1027.7|1022.7|1027.8|1022.8|1027.6|1022.6|6
1685486100000|2023-05-30 22:35:00|1027.6|1022.6|1027.2|1022.2|1027.6|1022.6|1027.2|1022.2|7
1685486400000|2023-05-30 22:40:00|1027.3|1022.3|1027.5|1022.5|1027.6|1022.6|1027.3|1022.3|5
1685486700000|2023-05-30 22:45:00|1027.6|1022.6|1027.4|1022.4|1027.6|1022.6|1027.4|1022.4|2
1685487000000|2023-05-30 22:50:00|1027.5|1022.5|1027.5|1022.5|1027.6|1022.6|1027.5|1022.5|3
1685487300000|2023-05-30 22:55:00|1027.6|1022.6|1027.5|1022.5|1027.6|1022.6|1027.5|1022.5|6
1685487600000|2023-05-30 23:00:00|1027.4|1022.4|1027.3|1022.3|1027.5|1022.5|1027.3|1022.3|4
1685487900000|2023-05-30 23:05:00|1027.4|1022.4|1027.4|1022.4|1027.5|1022.5|1027.4|1022.4|5
1685488200000|2023-05-30 23:10:00|1027.5|1022.5|1026.8|1021.8|1027.6|1022.6|1026.7|1021.7|7
1685488500000|2023-05-30 23:15:00|1026.9|1021.9|1027.2|1022.2|1027.2|1022.2|1026.8|1021.8|5
1685488800000|2023-05-30 23:20:00|1027.3|1022.3|1027.1|1022.1|1027.3|1022.3|1027.1|1022.1|3
1685489100000|2023-05-30 23:25:00|1027.3|1022.3|1027.4|1022.4|1027.7|1022.7|1027.3|1022.3|4
1685489400000|2023-05-30 23:30:00|1027.3|1022.3|1027|1022|1027.6|1022.6|1026.9|1021.9|33
1685489700000|2023-05-30 23:35:00|1027.1|1022.1|1026.9|1021.9|1027.6|1022.6|1026.9|1021.9|30
1685490000000|2023-05-30 23:40:00|1027.4|1022.4|1027.5|1022.5|1027.7|1022.7|1026.9|1021.9|24
1685490300000|2023-05-30 23:45:00|1027.4|1022.4|1028.9|1023.9|1028.9|1023.9|1027.2|1022.2|70
1685490600000|2023-05-30 23:50:00|1028.6|1023.6|1029|1024|1029.2|1024.2|1028.4|1023.4|51
1685490900000|2023-05-30 23:55:00|1028.5|1023.5|1028.3|1023.3|1029|1024|1028|1023|37
1685491200000|2023-05-31 00:00:00|1027.9|1022.9|1027.8|1022.8|1028.2|1023.2|1027.5|1022.5|75
1685491500000|2023-05-31 00:05:00|1028.1|1023.1|1027.1|1022.1|1028.1|1023.1|1026.8|1021.8|53
1685491800000|2023-05-31 00:10:00|1026.8|1021.8|1027.3|1022.3|1028.2|1023.2|1026.7|1021.7|68
1685492100000|2023-05-31 00:15:00|1027.4|1022.4|1027.2|1022.2|1027.9|1022.9|1026.7|1021.7|61
1685492400000|2023-05-31 00:20:00|1027.1|1022.1|1028.5|1023.5|1028.5|1023.5|1027.1|1022.1|62
1685492700000|2023-05-31 00:25:00|1028.1|1023.1|1027.9|1022.9|1028.5|1023.5|1027.7|1022.7|52
1685493000000|2023-05-31 00:30:00|1028.1|1023.1|1027.3|1022.3|1028.1|1023.1|1026.9|1021.9|38
1685493300000|2023-05-31 00:35:00|1027.6|1022.6|1028|1023|1028.1|1023.1|1027.2|1022.2|46
1685493600000|2023-05-31 00:40:00|1027.8|1022.8|1028.7|1023.7|1029.5|1024.5|1027.8|1022.8|53
1685493900000|2023-05-31 00:45:00|1028.8|1023.8|1028.8|1023.8|1028.8|1023.8|1028.2|1023.2|20
1685494200000|2023-05-31 00:50:00|1029.1|1024.1|1029|1024|1029.4|1024.4|1028.9|1023.9|37
1685494500000|2023-05-31 00:55:00|1029.1|1024.1|1028.8|1023.8|1029.3|1024.3|1028.8|1023.8|32
1685494800000|2023-05-31 01:00:00|1028.7|1023.7|1028.7|1023.7|1029.1|1024.1|1028.4|1023.4|64
1685495100000|2023-05-31 01:05:00|1028.6|1023.6|1027.8|1022.8|1028.7|1023.7|1027.1|1022.1|80
1685495400000|2023-05-31 01:10:00|1027.7|1022.7|1027.6|1022.6|1028|1023|1027.4|1022.4|55
1685495700000|2023-05-31 01:15:00|1027.7|1022.7|1026.8|1021.8|1027.7|1022.7|1026.4|1021.4|51
1685496000000|2023-05-31 01:20:00|1026.9|1021.9|1026.7|1021.7|1027.5|1022.5|1026.5|1021.5|52
1685496300000|2023-05-31 01:25:00|1026.8|1021.8|1025.9|1020.9|1026.9|1021.9|1025.9|1020.9|19
1685496600000|2023-05-31 01:30:00|1026|1021|1023.3|1018.3|1027.1|1022.1|1022.7|1017.7|124
1685496900000|2023-05-31 01:35:00|1023.4|1018.4|1023.1|1018.1|1023.5|1018.5|1022.9|1017.9|55
1685497200000|2023-05-31 01:40:00|1023.2|1018.2|1023.2|1018.2|1023.9|1018.9|1023|1018|83
1685497500000|2023-05-31 01:45:00|1023|1018|1023|1018|1023.4|1018.4|1022.9|1017.9|106
1685497800000|2023-05-31 01:50:00|1023.1|1018.1|1023.8|1018.8|1024.4|1019.4|1023|1018|76
1685498100000|2023-05-31 01:55:00|1024|1019|1022.6|1017.6|1024.2|1019.2|1022.5|1017.5|56
1685498400000|2023-05-31 02:00:00|1022.5|1017.5|1023|1018|1023|1018|1022.3|1017.3|86
1685498700000|2023-05-31 02:05:00|1022.8|1017.8|1018.9|1013.9|1023|1018|1018.6|1013.6|60
1685499000000|2023-05-31 02:10:00|1019.1|1014.1|1017.2|1012.2|1019.2|1014.2|1017|1012|72
1685499300000|2023-05-31 02:15:00|1017.3|1012.3|1016.6|1011.6|1017.3|1012.3|1016.5|1011.5|22
1685499600000|2023-05-31 02:20:00|1016.5|1011.5|1014.5|1009.5|1016.6|1011.6|1013.8|1008.8|38
1685499900000|2023-05-31 02:25:00|1014.4|1009.4|1016.4|1011.4|1016.8|1011.8|1014|1009|87
1685500200000|2023-05-31 02:30:00|1016.2|1011.2|1015.2|1010.2|1016.8|1011.8|1014.3|1009.3|75
1685500500000|2023-05-31 02:35:00|1015.7|1010.7|1016.4|1011.4|1016.5|1011.5|1015.2|1010.2|55
1685500800000|2023-05-31 02:40:00|1016.3|1011.3|1015.9|1010.9|1016.9|1011.9|1015.9|1010.9|46
1685501100000|2023-05-31 02:45:00|1016|1011|1016.3|1011.3|1016.4|1011.4|1015.8|1010.8|74
1685501400000|2023-05-31 02:50:00|1016.1|1011.1|1018|1013|1018|1013|1016.1|1011.1|53
1685501700000|2023-05-31 02:55:00|1018.1|1013.1|1018.2|1013.2|1018.3|1013.3|1017.5|1012.5|51
1685502000000|2023-05-31 03:00:00|1017.8|1012.8|1018|1013|1018.7|1013.7|1017.7|1012.7|54
1685502300000|2023-05-31 03:05:00|1018.3|1013.3|1017.9|1012.9|1018.4|1013.4|1017.5|1012.5|66
1685502600000|2023-05-31 03:10:00|1018|1013|1018.1|1013.1|1018.1|1013.1|1017.5|1012.5|46
1685502900000|2023-05-31 03:15:00|1018|1013|1018|1013|1018.5|1013.5|1017.5|1012.5|72
1685503200000|2023-05-31 03:20:00|1017.8|1012.8|1018.6|1013.6|1019.1|1014.1|1017.8|1012.8|53
1685503500000|2023-05-31 03:25:00|1018.8|1013.8|1019.2|1014.2|1019.3|1014.3|1018.5|1013.5|63
1685503800000|2023-05-31 03:30:00|1019.3|1014.3|1018.7|1013.7|1019.8|1014.8|1018.7|1013.7|54
1685504100000|2023-05-31 03:35:00|1018.8|1013.8|1019.5|1014.5|1019.5|1014.5|1018.6|1013.6|29
1685504400000|2023-05-31 03:40:00|1019.6|1014.6|1019.9|1014.9|1020.3|1015.3|1019.4|1014.4|36
1685504700000|2023-05-31 03:45:00|1019.7|1014.7|1019.5|1014.5|1019.9|1014.9|1019.4|1014.4|44
1685505000000|2023-05-31 03:50:00|1019.6|1014.6|1019.4|1014.4|1019.6|1014.6|1019.2|1014.2|30
1685505300000|2023-05-31 03:55:00|1019.5|1014.5|1019.3|1014.3|1019.6|1014.6|1019.3|1014.3|33
1685505600000|2023-05-31 04:00:00|1019.4|1014.4|1019.5|1014.5|1019.8|1014.8|1018.8|1013.8|40
1685505900000|2023-05-31 04:05:00|1019.6|1014.6|1019.3|1014.3|1019.6|1014.6|1019|1014|59
1685506200000|2023-05-31 04:10:00|1019.2|1014.2|1019.2|1014.2|1020|1015|1019|1014|50
1685506500000|2023-05-31 04:15:00|1019.6|1014.6|1019.8|1014.8|1020.1|1015.1|1019.2|1014.2|35
1685506800000|2023-05-31 04:20:00|1019.7|1014.7|1019.3|1014.3|1019.8|1014.8|1019.2|1014.2|47
1685507100000|2023-05-31 04:25:00|1019.2|1014.2|1019.3|1014.3|1019.6|1014.6|1018.9|1013.9|10
1685507400000|2023-05-31 04:30:00|1018.9|1013.9|1019|1014|1019.6|1014.6|1018.9|1013.9|31
1685507700000|2023-05-31 04:35:00|1019.1|1014.1|1019.8|1014.8|1019.9|1014.9|1019.1|1014.1|30
1685508000000|2023-05-31 04:40:00|1019.9|1014.9|1019.5|1014.5|1020.1|1015.1|1018.9|1013.9|49
1685508300000|2023-05-31 04:45:00|1019.3|1014.3|1019.8|1014.8|1020|1015|1019.3|1014.3|34
1685508600000|2023-05-31 04:50:00|1019.6|1014.6|1020.8|1015.8|1020.8|1015.8|1019.1|1014.1|28
1685508900000|2023-05-31 04:55:00|1020.7|1015.7|1020.4|1015.4|1021|1016|1020.1|1015.1|62
1685509200000|2023-05-31 05:00:00|1020.3|1015.3|1019.7|1014.7|1020.3|1015.3|1019.5|1014.5|33
1685509500000|2023-05-31 05:05:00|1019.6|1014.6|1018.4|1013.4|1020.4|1015.4|1018.4|1013.4|36
1685509800000|2023-05-31 05:10:00|1018.3|1013.3|1018.5|1013.5|1019|1014|1017.7|1012.7|25
1685510100000|2023-05-31 05:15:00|1018.4|1013.4|1019.5|1014.5|1019.6|1014.6|1018|1013|35
1685510400000|2023-05-31 05:20:00|1019.6|1014.6|1018.6|1013.6|1019.6|1014.6|1018.6|1013.6|27
1685510700000|2023-05-31 05:25:00|1018.7|1013.7|1017.7|1012.7|1019.5|1014.5|1017.7|1012.7|46
1685511000000|2023-05-31 05:30:00|1017.8|1012.8|1018.5|1013.5|1018.5|1013.5|1017.2|1012.2|81
1685511300000|2023-05-31 05:35:00|1018.6|1013.6|1018.9|1013.9|1018.9|1013.9|1017.3|1012.3|76
1685511600000|2023-05-31 05:40:00|1019|1014|1019.4|1014.4|1020|1015|1018.8|1013.8|49
1685511900000|2023-05-31 05:45:00|1019.5|1014.5|1020|1015|1020.4|1015.4|1019.3|1014.3|35
1685512200000|2023-05-31 05:50:00|1020.1|1015.1|1021.9|1016.9|1021.9|1016.9|1019.6|1014.6|111
1685512500000|2023-05-31 05:55:00|1022.3|1017.3|1024.9|1019.9|1025.2|1020.2|1021.9|1016.9|137
1685512800000|2023-05-31 06:00:00|1025|1020|1025.2|1020.2|1025.9|1020.9|1024.3|1019.3|125
1685513100000|2023-05-31 06:05:00|1025.1|1020.1|1024.3|1019.3|1025.3|1020.3|1023.9|1018.9|91
1685513400000|2023-05-31 06:10:00|1024.4|1019.4|1024.9|1019.9|1024.9|1019.9|1023.5|1018.5|96
1685513700000|2023-05-31 06:15:00|1024.7|1019.7|1025.4|1020.4|1025.7|1020.7|1024.4|1019.4|115
1685514000000|2023-05-31 06:20:00|1025.6|1020.6|1024.4|1019.4|1025.6|1020.6|1024.1|1019.1|92
1685514300000|2023-05-31 06:25:00|1024.5|1019.5|1023.2|1018.2|1024.8|1019.8|1022.8|1017.8|89
1685514600000|2023-05-31 06:30:00|1023|1018|1023.9|1018.9|1024.4|1019.4|1022.9|1017.9|77
1685514900000|2023-05-31 06:35:00|1023.5|1018.5|1024.6|1019.6|1024.8|1019.8|1023.5|1018.5|64
1685515200000|2023-05-31 06:40:00|1024.5|1019.5|1024.9|1019.9|1024.9|1019.9|1023.8|1018.8|63
1685515500000|2023-05-31 06:45:00|1025.2|1020.2|1026.9|1021.9|1027.7|1022.7|1025.2|1020.2|144
1685515800000|2023-05-31 06:50:00|1026.6|1021.6|1027.4|1022.4|1027.6|1022.6|1026.1|1021.1|113
1685516100000|2023-05-31 06:55:00|1027.3|1022.3|1025.3|1020.3|1027.4|1022.4|1025.2|1020.2|94
1685516400000|2023-05-31 07:00:00|1025.2|1020.2|1023.4|1018.4|1025.2|1020.2|1022.9|1017.9|145
1685516700000|2023-05-31 07:05:00|1023.3|1018.3|1022.1|1017.1|1023.9|1018.9|1022|1017|93
1685517000000|2023-05-31 07:10:00|1022.2|1017.2|1022.8|1017.8|1022.9|1017.9|1020.9|1015.9|85
1685517300000|2023-05-31 07:15:00|1022.9|1017.9|1023.4|1018.4|1023.9|1018.9|1022.9|1017.9|120
1685517600000|2023-05-31 07:20:00|1023.5|1018.5|1022.8|1017.8|1023.6|1018.6|1022.3|1017.3|90
1685517900000|2023-05-31 07:25:00|1022.9|1017.9|1023.2|1018.2|1023.8|1018.8|1022.9|1017.9|80
1685518200000|2023-05-31 07:30:00|1023.3|1018.3|1023.5|1018.5|1023.6|1018.6|1022.4|1017.4|71
1685518500000|2023-05-31 07:35:00|1023.4|1018.4|1023.5|1018.5|1024|1019|1022.8|1017.8|86
1685518800000|2023-05-31 07:40:00|1023.4|1018.4|1024.4|1019.4|1024.9|1019.9|1023.3|1018.3|72
1685519100000|2023-05-31 07:45:00|1024|1019|1022.9|1017.9|1024.5|1019.5|1022.9|1017.9|100
1685519400000|2023-05-31 07:50:00|1023|1018|1022.8|1017.8|1023.5|1018.5|1022.2|1017.2|83
1685519700000|2023-05-31 07:55:00|1022.7|1017.7|1022.8|1017.8|1024.3|1019.3|1022.2|1017.2|71
1685520000000|2023-05-31 08:00:00|1023.1|1018.1|1023.6|1018.6|1024.5|1019.5|1022.1|1017.1|142
1685520300000|2023-05-31 08:05:00|1023.7|1018.7|1024.6|1019.6|1025.3|1020.3|1023.5|1018.5|126
1685520600000|2023-05-31 08:10:00|1024.5|1019.5|1024.9|1019.9|1025.1|1020.1|1023.9|1018.9|87
1685520900000|2023-05-31 08:15:00|1024.2|1019.2|1027.6|1022.6|1027.6|1022.6|1024.2|1019.2|93
1685521200000|2023-05-31 08:20:00|1027|1022|1026.8|1021.8|1028|1023|1026.4|1021.4|107
1685521500000|2023-05-31 08:25:00|1027.4|1022.4|1025|1020|1027.4|1022.4|1025|1020|103
1685521800000|2023-05-31 08:30:00|1025.7|1020.7|1024.2|1019.2|1026.1|1021.1|1023.6|1018.6|89
1685522100000|2023-05-31 08:35:00|1023.9|1018.9|1023.7|1018.7|1024.5|1019.5|1023|1018|128
1685522400000|2023-05-31 08:40:00|1023|1018|1022.1|1017.1|1024.3|1019.3|1022|1017|128
1685522700000|2023-05-31 08:45:00|1022.5|1017.5|1021.1|1016.1|1022.7|1017.7|1020|1015|91
1685523000000|2023-05-31 08:50:00|1020.7|1015.7|1019.8|1014.8|1022.1|1017.1|1019.2|1014.2|114
1685523300000|2023-05-31 08:55:00|1019.6|1014.6|1019.2|1014.2|1020.5|1015.5|1019.2|1014.2|81
1685523600000|2023-05-31 09:00:00|1019.6|1014.6|1019.2|1014.2|1020.5|1015.5|1018.9|1013.9|99
1685523900000|2023-05-31 09:05:00|1018.9|1013.9|1020|1015|1020.5|1015.5|1018.7|1013.7|72
1685524200000|2023-05-31 09:10:00|1019.8|1014.8|1019.9|1014.9|1020.1|1015.1|1019.2|1014.2|73
1685524500000|2023-05-31 09:15:00|1020|1015|1021.1|1016.1|1021.1|1016.1|1019.8|1014.8|54
1685524800000|2023-05-31 09:20:00|1021.2|1016.2|1022.2|1017.2|1023|1018|1021.2|1016.2|91
1685525100000|2023-05-31 09:25:00|1022.3|1017.3|1023|1018|1023.5|1018.5|1022.3|1017.3|88
1685525400000|2023-05-31 09:30:00|1022.9|1017.9|1022.3|1017.3|1023.1|1018.1|1022|1017|85
1685525700000|2023-05-31 09:35:00|1022.4|1017.4|1021.1|1016.1|1022.4|1017.4|1020.9|1015.9|76
1685526000000|2023-05-31 09:40:00|1020.9|1015.9|1021.8|1016.8|1022.1|1017.1|1020.5|1015.5|39
1685526300000|2023-05-31 09:45:00|1021.7|1016.7|1021.1|1016.1|1022.7|1017.7|1020.7|1015.7|63
1685526600000|2023-05-31 09:50:00|1021|1016|1019.6|1014.6|1021.1|1016.1|1019.5|1014.5|49
1685526900000|2023-05-31 09:55:00|1019.7|1014.7|1020.3|1015.3|1020.5|1015.5|1019.5|1014.5|60
1685527200000|2023-05-31 10:00:00|1020.4|1015.4|1019.6|1014.6|1021|1016|1019.6|1014.6|68
1685527500000|2023-05-31 10:05:00|1019.5|1014.5|1019|1014|1019.6|1014.6|1018.4|1013.4|41
1685527800000|2023-05-31 10:10:00|1018.9|1013.9|1017.1|1012.1|1019.1|1014.1|1017.1|1012.1|49
1685528100000|2023-05-31 10:15:00|1017.2|1012.2|1016.2|1011.2|1017.5|1012.5|1015.4|1010.4|40
1685528400000|2023-05-31 10:20:00|1016.1|1011.1|1015.2|1010.2|1016.1|1011.1|1014.8|1009.8|62
1685528700000|2023-05-31 10:25:00|1015.4|1010.4|1015.1|1010.1|1016|1011|1014.7|1009.7|62
1685529000000|2023-05-31 10:30:00|1015.2|1010.2|1016.4|1011.4|1016.6|1011.6|1015.1|1010.1|29
1685529300000|2023-05-31 10:35:00|1016.5|1011.5|1015.2|1010.2|1016.5|1011.5|1015.2|1010.2|41
1685529600000|2023-05-31 10:40:00|1015.1|1010.1|1015.8|1010.8|1016.7|1011.7|1014.9|1009.9|58
1685529900000|2023-05-31 10:45:00|1016.1|1011.1|1015.7|1010.7|1017.4|1012.4|1015.3|1010.3|68
1685530200000|2023-05-31 10:50:00|1015.8|1010.8|1015.9|1010.9|1016.9|1011.9|1015.3|1010.3|75
1685530500000|2023-05-31 10:55:00|1015.3|1010.3|1015.1|1010.1|1015.8|1010.8|1014.1|1009.1|73
1685530800000|2023-05-31 11:00:00|1015.2|1010.2|1014.7|1009.7|1015.2|1010.2|1014.2|1009.2|91
1685531100000|2023-05-31 11:05:00|1014.8|1009.8|1015|1010|1016|1011|1014.3|1009.3|83
1685531400000|2023-05-31 11:10:00|1014.9|1009.9|1015.1|1010.1|1015.2|1010.2|1014.1|1009.1|50
1685531700000|2023-05-31 11:15:00|1015.2|1010.2|1016.4|1011.4|1017|1012|1014.6|1009.6|97
1685532000000|2023-05-31 11:20:00|1016.9|1011.9|1017.3|1012.3|1017.3|1012.3|1015.9|1010.9|69
1685532300000|2023-05-31 11:25:00|1017|1012|1018.9|1013.9|1019|1014|1016.7|1011.7|115
1685532600000|2023-05-31 11:30:00|1018.6|1013.6|1018.3|1013.3|1019.2|1014.2|1017.8|1012.8|121
1685532900000|2023-05-31 11:35:00|1018.5|1013.5|1018|1013|1019.1|1014.1|1017.7|1012.7|82
1685533200000|2023-05-31 11:40:00|1017.5|1012.5|1016.3|1011.3|1018.3|1013.3|1016.1|1011.1|69
1685533500000|2023-05-31 11:45:00|1016.4|1011.4|1017.2|1012.2|1017.2|1012.2|1016.4|1011.4|96
1685533800000|2023-05-31 11:50:00|1017.6|1012.6|1016.8|1011.8|1018.2|1013.2|1016.7|1011.7|91
1685534100000|2023-05-31 11:55:00|1016.7|1011.7|1016.4|1011.4|1017|1012|1015.6|1010.6|81
1685534400000|2023-05-31 12:00:00|1016.5|1011.5|1014.3|1009.3|1017.6|1012.6|1012.9|1007.9|177
1685534700000|2023-05-31 12:05:00|1014.2|1009.2|1013.1|1008.1|1014.5|1009.5|1011.5|1006.5|59
1685535000000|2023-05-31 12:10:00|1013|1008|1011.9|1006.9|1013.3|1009.6|1011.3|1006.7|44
1685535300000|2023-05-31 12:15:00|1012|1007|1012|1007|1012.5|1007.5|1011.4|1006.4|37
1685535600000|2023-05-31 12:20:00|1011.7|1006.7|1010.8|1005.8|1011.7|1006.7|1007|1003.8|130
1685535900000|2023-05-31 12:25:00|1010.9|1005.9|1009.1|1004.1|1011|1006|1008.2|1003.2|72
1685536200000|2023-05-31 12:30:00|1008.9|1003.9|1008.3|1003.3|1008.9|1003.9|1007.6|1002.6|93
1685536500000|2023-05-31 12:35:00|1008.4|1003.4|1008.5|1003.5|1008.6|1005.7|1007|1003.4|51
1685536800000|2023-05-31 12:40:00|1008.4|1003.4|1010.6|1005.6|1010.6|1005.6|1008.1|1003.1|54
1685537100000|2023-05-31 12:45:00|1010.7|1005.7|1009.8|1004.8|1010.7|1005.7|1009.3|1004.3|58
1685537400000|2023-05-31 12:50:00|1009.9|1004.9|1007.2|1002.2|1010.1|1005.1|1006.8|1001.8|130
1685537700000|2023-05-31 12:55:00|1007.3|1002.3|1006.8|1001.8|1007.5|1002.5|1005.8|1000.8|165
1685538000000|2023-05-31 13:00:00|1006.7|1001.7|1006.2|1001.2|1008.3|1003.3|1004.6|999.6|303
1685538300000|2023-05-31 13:05:00|1005.5|1000.5|1006.5|1001.5|1007|1002|1004.1|999.1|148
1685538600000|2023-05-31 13:10:00|1006.4|1001.4|1009.6|1004.6|1010.3|1005.3|1006.4|1001.4|162
1685538900000|2023-05-31 13:15:00|1009.5|1004.5|1010.4|1005.4|1010.5|1005.5|1008.8|1003.8|156
1685539200000|2023-05-31 13:20:00|1010.7|1005.7|1009.9|1004.9|1011.3|1006.3|1009.3|1004.3|123
1685539500000|2023-05-31 13:25:00|1009.8|1004.8|1010.4|1005.4|1010.9|1005.9|1008.3|1003.3|119
1685539800000|2023-05-31 13:30:00|1010.6|1005.6|1008.9|1003.9|1010.6|1005.6|1008.2|1003.2|178
1685540100000|2023-05-31 13:35:00|1009|1004|1004.2|999.2|1009.1|1004.1|1001|997.4|214
1685540400000|2023-05-31 13:40:00|1004.7|999.7|1009.8|1004.8|1010.8|1006.7|1003.1|999.3|329
1685540700000|2023-05-31 13:45:00|1010.6|1005.6|1012.4|1007.4|1013.6|1008.6|1009.1|1005|354
1685541000000|2023-05-31 13:50:00|1012.3|1007.3|1008.5|1003.5|1012.5|1007.5|1008.2|1003.2|287
1685541300000|2023-05-31 13:55:00|1008.4|1003.4|1008.9|1003.9|1010.6|1005.6|1006.6|1001.6|217
1685541600000|2023-05-31 14:00:00|1008.8|1003.8|1005.1|1000.1|1008.8|1003.8|1002.4|997.4|627
1685541900000|2023-05-31 14:05:00|1004.6|999.6|1004|999|1005.8|1000.8|1003.1|998.1|395
1685542200000|2023-05-31 14:10:00|1003.8|998.8|1000.9|995.9|1004.7|999.7|999.7|994.7|283
1685542500000|2023-05-31 14:15:00|1000.8|995.8|1002.8|997.8|1004.8|999.8|999.1|994.1|338
1685542800000|2023-05-31 14:20:00|1002.7|997.7|1004.1|999.1|1004.9|999.9|1001.9|996.9|281
1685543100000|2023-05-31 14:25:00|1003.4|998.4|1005.6|1000.6|1006.1|1001.1|1003.2|998.2|171
1685543400000|2023-05-31 14:30:00|1005.7|1000.7|1005.9|1000.9|1007.6|1002.6|1005|1000|211
1685543700000|2023-05-31 14:35:00|1006|1001|1009|1004|1009.2|1004.2|1004.9|999.9|196
1685544000000|2023-05-31 14:40:00|1008.8|1003.8|1010.3|1005.3|1011.7|1006.7|1008.1|1003.1|249
1685544300000|2023-05-31 14:45:00|1010.2|1005.2|1008.2|1003.2|1011.3|1006.3|1007.9|1002.9|257
1685544600000|2023-05-31 14:50:00|1008.3|1003.3|1006.4|1001.4|1009.1|1004.1|1005.5|1000.5|217
1685544900000|2023-05-31 14:55:00|1006.6|1001.6|1006.5|1001.5|1007.7|1002.7|1006.2|1001.2|178
1685545200000|2023-05-31 15:00:00|1006.3|1001.3|1007.8|1002.8|1007.9|1002.9|1005.3|1000.3|136
1685545500000|2023-05-31 15:05:00|1006.8|1001.8|1004.3|999.3|1007.5|1002.5|1003.8|998.8|168
1685545800000|2023-05-31 15:10:00|1004.2|999.2|1002.6|997.6|1005.4|1000.4|1002.6|997.6|172
1685546100000|2023-05-31 15:15:00|1002.5|997.5|1003.6|998.6|1004.4|999.4|1002.2|997.2|204
1685546400000|2023-05-31 15:20:00|1003.9|998.9|1007.3|1002.3|1007.7|1002.7|1003.4|998.4|170
1685546700000|2023-05-31 15:25:00|1006.9|1001.9|1006.3|1001.3|1007.3|1002.3|1005.9|1000.9|149
1685547000000|2023-05-31 15:30:00|1006.6|1001.6|1006.1|1001.1|1007.7|1002.7|1005.6|1000.6|154
1685547300000|2023-05-31 15:35:00|1005.9|1000.9|1006.2|1001.2|1006.7|1001.7|1005.4|1000.4|176
1685547600000|2023-05-31 15:40:00|1006.1|1001.1|1004.6|999.6|1006.2|1001.2|1004.4|999.4|139
1685547900000|2023-05-31 15:45:00|1004.8|999.8|1004.4|999.4|1005.4|1000.4|1003.6|998.6|162
1685548200000|2023-05-31 15:50:00|1004.5|999.5|1004.8|999.8|1005.3|1000.3|1003.2|998.2|130
1685548500000|2023-05-31 15:55:00|1004.6|999.6|1004.6|999.6|1005.3|1000.3|1003.6|998.6|138
1685548800000|2023-05-31 16:00:00|1004.1|999.1|1003.5|998.5|1004.9|999.9|1003.2|998.2|101
1685549100000|2023-05-31 16:05:00|1003.4|998.4|1002.9|997.9|1004.3|999.3|1002.3|997.3|160
1685549400000|2023-05-31 16:10:00|1002.7|997.7|1002.8|997.8|1003.6|998.6|1002.1|997.1|100
1685549700000|2023-05-31 16:15:00|1002.6|997.6|1002.7|997.7|1003.8|998.8|1001.5|996.5|89
1685550000000|2023-05-31 16:20:00|1002.9|997.9|1002.1|997.1|1003.3|998.3|1001.6|996.6|105
1685550300000|2023-05-31 16:25:00|1001.7|996.7|1002.5|997.5|1003.3|998.3|1001.4|996.4|71
1685550600000|2023-05-31 16:30:00|1002.8|997.8|1001.4|996.4|1003.4|998.4|1001|996|129
1685550900000|2023-05-31 16:35:00|1001.1|996.1|1001.1|996.1|1002.1|997.1|1000.5|995.5|121
1685551200000|2023-05-31 16:40:00|1000.9|995.9|1001.3|996.3|1002.2|997.2|1000.9|995.9|57
1685551500000|2023-05-31 16:45:00|1001.5|996.5|1000.9|995.9|1001.7|996.7|1000.7|995.7|94
1685551800000|2023-05-31 16:50:00|1001|996|1000.1|995.1|1001.9|996.9|1000.1|995.1|114
1685552100000|2023-05-31 16:55:00|999.9|994.9|1000.2|995.2|1000.7|995.7|999.6|994.6|105
1685552400000|2023-05-31 17:00:00|1000.3|995.3|1000.6|995.6|1000.9|995.9|999.9|994.9|171
1685552700000|2023-05-31 17:05:00|1000.7|995.7|1000.1|995.1|1000.8|995.8|999.9|994.9|61
1685553000000|2023-05-31 17:10:00|999.9|994.9|1000.9|995.9|1001.2|996.2|999.9|994.9|71
1685553300000|2023-05-31 17:15:00|1001.1|996.1|1001.4|996.4|1001.5|996.5|1000.9|995.9|45
1685553600000|2023-05-31 17:20:00|1001.1|996.1|1001.1|996.1|1001.3|996.3|1000.6|995.6|73
1685553900000|2023-05-31 17:25:00|1001.2|996.2|1001.9|996.9|1002.4|997.4|1001.2|996.2|109
1685554200000|2023-05-31 17:30:00|1002.1|997.1|1002.7|997.7|1002.8|997.8|1001.8|996.8|91
1685554500000|2023-05-31 17:35:00|1002.5|997.5|1004.5|999.5|1004.7|999.7|1002|997|123
1685554800000|2023-05-31 17:40:00|1004.6|999.6|1004.6|999.6|1005.2|1000.2|1004.2|999.2|125
1685555100000|2023-05-31 17:45:00|1004.8|999.8|1003.6|998.6|1004.9|999.9|1003.4|998.4|117
1685555400000|2023-05-31 17:50:00|1003.7|998.7|1003.7|998.7|1004.6|999.6|1003.5|998.5|79
1685555700000|2023-05-31 17:55:00|1003.8|998.8|1003.7|998.7|1004.1|999.1|1003.2|998.2|58
1685556000000|2023-05-31 18:00:00|1003.2|998.2|1003.9|998.9|1004.1|999.1|1003.2|998.2|78
1685556300000|2023-05-31 18:05:00|1004|999|1003.9|998.9|1004.2|999.2|1003.7|998.7|51
1685556600000|2023-05-31 18:10:00|1003.8|998.8|1004.1|999.1|1004.2|999.2|1003.6|998.6|43
1685556900000|2023-05-31 18:15:00|1004|999|1004.1|999.1|1004.3|999.3|1003.4|998.4|71
1685557200000|2023-05-31 18:20:00|1004.2|999.2|1004|999|1004.2|999.2|1003.8|998.8|62
1685557500000|2023-05-31 18:25:00|1003.9|998.9|1004|999|1004.1|999.1|1003.3|998.3|73
1685557800000|2023-05-31 18:30:00|1003.8|998.8|1003.6|998.6|1004.1|999.1|1003.1|998.1|68
1685558100000|2023-05-31 18:35:00|1003.4|998.4|1003.2|998.2|1003.5|998.5|1002.9|997.9|44
1685558400000|2023-05-31 18:40:00|1003.3|998.3|1003.6|998.6|1003.7|998.7|1003|998|48
1685558700000|2023-05-31 18:45:00|1003.5|998.5|1003.3|998.3|1003.7|998.7|1003|998|88
1685559000000|2023-05-31 18:50:00|1003.2|998.2|1003.1|998.1|1003.3|998.3|1002.8|997.8|80
1685559300000|2023-05-31 18:55:00|1003.2|998.2|1003.2|998.2|1003.5|998.5|1002.8|997.8|61
1685559600000|2023-05-31 19:00:00|1003.1|998.1|1002.7|997.7|1003.2|998.2|1002.5|997.5|52
1685559900000|2023-05-31 19:05:00|1002.8|997.8|1002.8|997.8|1002.9|997.9|1002.4|997.4|52
1685560200000|2023-05-31 19:10:00|1002.7|997.7|1002.6|997.6|1003|998|1002.2|997.2|49
1685560500000|2023-05-31 19:15:00|1002.9|997.9|1002.2|997.2|1003|998|1001.8|996.8|65
1685560800000|2023-05-31 19:20:00|1002.1|997.1|1002.2|997.2|1002.7|997.7|1001.9|996.9|70
1685561100000|2023-05-31 19:25:00|1002.3|997.3|1002.2|997.2|1002.4|997.4|1001.9|996.9|60
1685561400000|2023-05-31 19:30:00|1002.3|997.3|1002.6|997.6|1002.7|997.7|1002.1|997.1|47
1685561700000|2023-05-31 19:35:00|1002.5|997.5|1002.6|997.6|1002.9|997.9|1002.4|997.4|45
1685562000000|2023-05-31 19:40:00|1002.7|997.7|1002.6|997.6|1002.7|997.7|1001.9|996.9|37
1685562300000|2023-05-31 19:45:00|1002.7|997.7|1002|997|1002.8|997.8|1001.5|996.5|43
1685562600000|2023-05-31 19:50:00|1001.9|996.9|1002.1|997.1|1002.2|997.2|1001.6|996.6|81
1685562900000|2023-05-31 19:55:00|1002|997|1001.6|996.6|1002.1|997.1|1001.4|996.4|63
1685563200000|2023-05-31 20:00:00|1001.5|996.5|1001.2|996.2|1001.9|996.9|1001|996|60
1685563500000|2023-05-31 20:05:00|1001.3|996.3|1001.2|996.2|1001.4|996.4|1001|996|36
1685563800000|2023-05-31 20:10:00|1001.3|996.3|1001.2|996.2|1001.6|996.6|1001.2|996.2|31
1685564100000|2023-05-31 20:15:00|1001.1|996.1|1001.5|996.5|1001.6|996.6|1001.1|996.1|19
1685564400000|2023-05-31 20:20:00|1001.6|996.6|1001.7|996.7|1001.7|996.7|1001.4|996.4|12
1685564700000|2023-05-31 20:25:00|1001.8|996.8|1001.7|996.7|1001.8|996.8|1001.7|996.7|2
1685565000000|2023-05-31 20:30:00|1001.9|996.9|1002|997|1003|998|1001.7|996.7|30
1685565300000|2023-05-31 20:35:00|1001.7|996.7|1001.5|996.5|1002.5|997.5|1001.4|996.4|27
1685565600000|2023-05-31 20:40:00|1001.6|996.6|1001.5|996.5|1002.5|997.5|1001.3|996.3|24
1685565900000|2023-05-31 20:45:00|1001.4|996.4|1001.1|996.1|1002.3|997.3|1000.9|995.9|47
1685566200000|2023-05-31 20:50:00|1001|996|1001.4|996.4|1002.5|997.5|1001|996|61
1685566500000|2023-05-31 20:55:00|1001.8|996.8|999.8|994.8|1002.2|997.2|999.7|994.7|38
1685570400000|2023-05-31 22:00:00|1002.7|993.4|1002|997|1002.7|997.2|1002|993.3|9
1685570700000|2023-05-31 22:05:00|1000.8|995.8|1001.1|996.1|1001.3|996.3|1000.8|995.8|12
1685571000000|2023-05-31 22:10:00|1001|996|1000.4|995.4|1001|996|1000.4|995.4|10
1685571300000|2023-05-31 22:15:00|998.8|997|1000.6|995.6|1000.6|997|998.6|995.5|12
1685571600000|2023-05-31 22:20:00|1000.7|995.7|1000.7|995.7|1000.8|995.8|1000.6|995.6|5
1685573700000|2023-05-31 22:55:00|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.4|995.4|11
1685574000000|2023-05-31 23:00:00|1000.5|995.5|1000.6|995.6|1000.6|995.6|1000.3|995.3|7
1685574300000|2023-05-31 23:05:00|1000.5|995.5|1000.8|995.8|1000.9|995.9|1000.5|995.5|6
1685574600000|2023-05-31 23:10:00|1000.9|995.9|1000.8|995.8|1000.9|995.9|1000.8|995.8|2
1685575500000|2023-05-31 23:25:00|1004.3|999.3|1003.9|998.9|1004.3|999.3|1003.5|998.5|12
1685575800000|2023-05-31 23:30:00|1004|999|1004|999|1004.2|999.2|1003.9|998.9|7
1685576100000|2023-05-31 23:35:00|1003.7|998.7|1003.5|998.5|1003.7|998.7|1003.3|998.3|10
1685576400000|2023-05-31 23:40:00|1003.3|998.3|1003.7|998.7|1003.7|998.7|1002.9|997.9|13
1685576700000|2023-05-31 23:45:00|1003.6|998.6|1003.2|998.2|1004.1|999.1|1003|998|21
1685577000000|2023-05-31 23:50:00|1003.1|998.1|1003.7|998.7|1003.9|998.9|1003|998|17
1685577300000|2023-05-31 23:55:00|1003.8|998.8|1003.4|998.4|1004.2|999.2|1003.3|998.3|10
1685577600000|2023-06-01 00:00:00|1003.3|998.3|1003.4|998.4|1003.4|998.4|1003.1|998.1|11
1685577900000|2023-06-01 00:05:00|1003.3|998.3|1003.8|998.8|1003.9|998.9|1003.2|998.2|9
1685578200000|2023-06-01 00:10:00|1003.9|998.9|1005.4|1000.4|1005.5|1000.5|1003.8|998.8|15
1685578500000|2023-06-01 00:15:00|1005.3|1000.3|1005|1000|1005.3|1000.3|1004.8|999.8|17
1685578800000|2023-06-01 00:20:00|1005.1|1000.1|1005.4|1000.4|1005.6|1000.6|1005|1000|20
1685579100000|2023-06-01 00:25:00|1005.3|1000.3|1005.3|1000.3|1005.4|1000.4|1005.3|1000.3|5
1685579400000|2023-06-01 00:30:00|1005.4|1000.4|1005.9|1000.9|1005.9|1000.9|1005.3|1000.3|13
1685579700000|2023-06-01 00:35:00|1005.8|1000.8|1005.6|1000.6|1006|1001|1005.3|1000.3|17
1685580000000|2023-06-01 00:40:00|1005.8|1000.8|1004.6|999.6|1005.9|1000.9|1004.6|999.6|13
1685580300000|2023-06-01 00:45:00|1004.8|999.8|1004.8|999.8|1005|1000|1004.8|999.8|17
1685580600000|2023-06-01 00:50:00|1004.9|999.9|1004.3|999.3|1004.9|999.9|1004.3|999.3|12
1685580900000|2023-06-01 00:55:00|1004.2|999.2|1004.1|999.1|1004.4|999.4|1004.1|999.1|12
1685581200000|2023-06-01 01:00:00|1004|999|1004.4|999.4|1004.5|999.5|1003.7|998.7|79
1685581500000|2023-06-01 01:05:00|1004.2|999.2|1004.1|999.1|1004.5|999.5|1003.6|998.6|61
1685581800000|2023-06-01 01:10:00|1003.8|998.8|1003.9|998.9|1004.4|999.4|1003.5|998.5|77
1685582100000|2023-06-01 01:15:00|1004.1|999.1|1003.9|998.9|1004.3|999.3|1003.1|998.1|86
1685582400000|2023-06-01 01:20:00|1004|999|1003.5|998.5|1004.1|999.1|1003.2|998.2|77
1685582700000|2023-06-01 01:25:00|1003.7|998.7|1004.6|999.6|1005.6|1000.6|1003.5|998.5|54
1685583000000|2023-06-01 01:30:00|1004.8|999.8|1004|999|1005|1000|1003.6|998.6|99
1685583300000|2023-06-01 01:35:00|1004.1|999.1|1003.9|998.9|1004.6|999.6|1003.2|998.2|84
1685583600000|2023-06-01 01:40:00|1003.6|998.6|1004|999|1004.1|999.1|1002.6|997.6|62
1685583900000|2023-06-01 01:45:00|1004.1|999.1|1004.4|999.4|1005.1|1000.1|1003.4|998.4|237
1685584200000|2023-06-01 01:50:00|1004.3|999.3|1006.3|1001.3|1006.7|1001.7|1004|999|154
1685584500000|2023-06-01 01:55:00|1006.1|1001.1|1007.4|1002.4|1008.2|1003.2|1006.1|1001.1|127
1685584800000|2023-06-01 02:00:00|1007.1|1002.1|1007|1002|1007.5|1002.5|1006.3|1001.3|130
1685585100000|2023-06-01 02:05:00|1006.5|1001.5|1007.3|1002.3|1007.3|1002.3|1005.6|1000.6|95
1685585400000|2023-06-01 02:10:00|1007.2|1002.2|1008.1|1003.1|1008.1|1003.1|1006.6|1001.6|84
1685585700000|2023-06-01 02:15:00|1007.4|1002.4|1006.7|1001.7|1008|1003|1006.7|1001.7|76
1685586000000|2023-06-01 02:20:00|1006.8|1001.8|1006.7|1001.7|1006.9|1001.9|1005.7|1000.7|83
1685586300000|2023-06-01 02:25:00|1006.6|1001.6|1006.1|1001.1|1006.9|1001.9|1005.6|1000.6|69
1685586600000|2023-06-01 02:30:00|1006.2|1001.2|1006.7|1001.7|1007.3|1002.3|1006.2|1001.2|91
1685586900000|2023-06-01 02:35:00|1007.1|1002.1|1007.8|1002.8|1007.9|1002.9|1006.6|1001.6|55
1685587200000|2023-06-01 02:40:00|1007.3|1002.3|1007.6|1002.6|1007.8|1002.8|1006.5|1001.5|114
1685587500000|2023-06-01 02:45:00|1007.3|1002.3|1007.3|1002.3|1007.9|1002.9|1006.9|1001.9|76
1685587800000|2023-06-01 02:50:00|1007.1|1002.1|1006.8|1001.8|1007.4|1002.4|1006|1001|79
1685588100000|2023-06-01 02:55:00|1007|1002|1007.4|1002.4|1007.4|1002.4|1006.4|1001.4|73
1685588400000|2023-06-01 03:00:00|1007.3|1002.3|1006.8|1001.8|1007.4|1002.4|1005.8|1000.8|76
1685588700000|2023-06-01 03:05:00|1007.3|1002.3|1008.1|1003.1|1008.7|1003.7|1006.6|1001.6|48
1685589000000|2023-06-01 03:10:00|1008|1003|1007.5|1002.5|1008.3|1003.3|1007|1002|44
1685589300000|2023-06-01 03:15:00|1007.3|1002.3|1006.7|1001.7|1007.4|1002.4|1006.1|1001.1|55
1685589600000|2023-06-01 03:20:00|1007|1002|1006.6|1001.6|1007.7|1002.7|1006.5|1001.5|67
1685589900000|2023-06-01 03:25:00|1007|1002|1007.1|1002.1|1007.1|1002.1|1006|1001|55
1685590200000|2023-06-01 03:30:00|1006.4|1001.4|1007.5|1002.5|1007.5|1002.5|1006|1001|33
1685590500000|2023-06-01 03:35:00|1007.2|1002.2|1008.1|1003.1|1008.1|1003.1|1007.1|1002.1|67
1685590800000|2023-06-01 03:40:00|1008.2|1003.2|1008.7|1003.7|1008.7|1003.7|1007.7|1002.7|24
1685591100000|2023-06-01 03:45:00|1008.6|1003.6|1007.6|1002.6|1008.6|1003.6|1007.2|1002.2|39
1685591400000|2023-06-01 03:50:00|1007.7|1002.7|1007.4|1002.4|1007.7|1002.7|1006.5|1001.5|68
1685591700000|2023-06-01 03:55:00|1007.1|1002.1|1007.5|1002.5|1007.8|1002.8|1006.8|1001.8|46
1685592000000|2023-06-01 04:00:00|1007.3|1002.3|1006.9|1001.9|1007.5|1002.5|1006.2|1001.2|62
1685592300000|2023-06-01 04:05:00|1006.6|1001.6|1006.8|1001.8|1007.2|1002.2|1006.2|1001.2|34
1685592600000|2023-06-01 04:10:00|1006.3|1001.3|1006.8|1001.8|1007.3|1002.3|1006.2|1001.2|53
1685592900000|2023-06-01 04:15:00|1006.9|1001.9|1006.8|1001.8|1007.3|1002.3|1006.3|1001.3|44
1685593200000|2023-06-01 04:20:00|1006.6|1001.6|1007.1|1002.1|1007.3|1002.3|1006.4|1001.4|44
1685593500000|2023-06-01 04:25:00|1006.9|1001.9|1007.3|1002.3|1007.3|1002.3|1006.8|1001.8|15
1685593800000|2023-06-01 04:30:00|1007.1|1002.1|1006.4|1001.4|1007.4|1002.4|1006.1|1001.1|37
1685594100000|2023-06-01 04:35:00|1005.8|1000.8|1005.4|1000.4|1006.6|1001.6|1005.3|1000.3|51
1685594400000|2023-06-01 04:40:00|1005.5|1000.5|1006.3|1001.3|1006.3|1001.3|1005.3|1000.3|30
1685594700000|2023-06-01 04:45:00|1005.6|1000.6|1006.1|1001.1|1006.4|1001.4|1005.3|1000.3|25
1685595000000|2023-06-01 04:50:00|1006|1001|1005.4|1000.4|1006.3|1001.3|1005.4|1000.4|27
1685595300000|2023-06-01 04:55:00|1005.1|1000.1|1005.3|1000.3|1005.5|1000.5|1004.5|999.5|27
1685595600000|2023-06-01 05:00:00|1004.8|999.8|1004.9|999.9|1005.4|1000.4|1004.8|999.8|60
1685595900000|2023-06-01 05:05:00|1005.1|1000.1|1006.2|1001.2|1006.7|1001.7|1004.6|999.6|73
1685596200000|2023-06-01 05:10:00|1005.8|1000.8|1004.9|999.9|1006.1|1001.1|1004.4|999.4|38
1685596500000|2023-06-01 05:15:00|1004.1|999.1|1005|1000|1005.3|1000.3|1004.1|999.1|30
1685596800000|2023-06-01 05:20:00|1004.4|999.4|1005.1|1000.1|1005.6|1000.6|1004.4|999.4|48
1685597100000|2023-06-01 05:25:00|1005.6|1000.6|1005.4|1000.4|1006|1001|1004.9|999.9|54
1685597400000|2023-06-01 05:30:00|1005.7|1000.7|1005.7|1000.7|1006.9|1001.9|1005.3|1000.3|127
1685597700000|2023-06-01 05:35:00|1005.4|1000.4|1004.9|999.9|1005.6|1000.6|1003.9|998.9|94
1685598000000|2023-06-01 05:40:00|1005.3|1000.3|1005.2|1000.2|1005.9|1000.9|1004.3|999.3|79
1685598300000|2023-06-01 05:45:00|1004.4|999.4|1004.7|999.7|1005.1|1000.1|1003.8|998.8|63
1685598600000|2023-06-01 05:50:00|1004|999|1004.2|999.2|1005|1000|1003.6|998.6|54
1685598900000|2023-06-01 05:55:00|1004.4|999.4|1004.3|999.3|1004.7|999.7|1003.4|998.4|70
1685599200000|2023-06-01 06:00:00|1004.2|999.2|1003|998|1004.8|999.8|1002.5|997.5|164
1685599500000|2023-06-01 06:05:00|1003.1|998.1|1003.4|998.4|1003.7|998.7|1002|997|83
1685599800000|2023-06-01 06:10:00|1003.5|998.5|1003.1|998.1|1003.5|998.5|1002.3|997.3|103
1685600100000|2023-06-01 06:15:00|1003.2|998.2|1004.7|999.7|1004.7|999.7|1002|997|72
1685600400000|2023-06-01 06:20:00|1004.9|999.9|1004.1|999.1|1005|1000|1003.4|998.4|73
1685600700000|2023-06-01 06:25:00|1003.9|998.9|1004.1|999.1|1004.3|999.3|1003.8|998.8|82
1685601000000|2023-06-01 06:30:00|1004|999|1004.3|999.3|1004.8|999.8|1004|999|63
1685601300000|2023-06-01 06:35:00|1004.4|999.4|1004.3|999.3|1004.5|999.5|1004|999|48
1685601600000|2023-06-01 06:40:00|1004.2|999.2|1005.3|1000.3|1005.3|1000.3|1004.1|999.1|56
1685601900000|2023-06-01 06:45:00|1005.6|1000.6|1005.9|1000.9|1006.2|1001.2|1005.4|1000.4|54
1685602200000|2023-06-01 06:50:00|1005.8|1000.8|1007.4|1002.4|1007.9|1002.9|1005.4|1000.4|63
1685602500000|2023-06-01 06:55:00|1007.2|1002.2|1008.5|1003.5|1008.8|1003.8|1006.8|1001.8|48
1685602800000|2023-06-01 07:00:00|1008.8|1003.8|1006.1|1001.1|1008.8|1003.8|1005.9|1000.9|108
1685603100000|2023-06-01 07:05:00|1006.3|1001.3|1006.4|1001.4|1007.6|1002.6|1006|1001|105
1685603400000|2023-06-01 07:10:00|1006.3|1001.3|1006.6|1001.6|1006.8|1001.8|1005.6|1000.6|89
1685603700000|2023-06-01 07:15:00|1006.7|1001.7|1006.3|1001.3|1007.7|1002.7|1006.3|1001.3|122
1685604000000|2023-06-01 07:20:00|1006.4|1001.4|1007|1002|1007.4|1002.4|1006.4|1001.4|70
1685604300000|2023-06-01 07:25:00|1006.9|1001.9|1007.4|1002.4|1007.6|1002.6|1006.5|1001.5|69
1685604600000|2023-06-01 07:30:00|1007.3|1002.3|1006.1|1001.1|1007.6|1002.6|1005.8|1000.8|92
1685604900000|2023-06-01 07:35:00|1006|1001|1006.9|1001.9|1007.3|1002.3|1005.9|1000.9|67
1685605200000|2023-06-01 07:40:00|1007|1002|1007.3|1002.3|1007.5|1002.5|1006.8|1001.8|48
1685605500000|2023-06-01 07:45:00|1007.2|1002.2|1006.4|1001.4|1007.3|1002.3|1006|1001|64
1685605800000|2023-06-01 07:50:00|1006.5|1001.5|1006.4|1001.4|1006.6|1001.6|1005.6|1000.6|39
1685606100000|2023-06-01 07:55:00|1006.5|1001.5|1006.2|1001.2|1006.9|1001.9|1005.6|1000.6|42
1685606400000|2023-06-01 08:00:00|1006.1|1001.1|1006.4|1001.4|1007|1002|1005.6|1000.6|75
1685606700000|2023-06-01 08:05:00|1006.5|1001.5|1006|1001|1006.9|1001.9|1005.6|1000.6|62
1685607000000|2023-06-01 08:10:00|1006.1|1001.1|1006.6|1001.6|1007.4|1002.4|1006.1|1001.1|73
1685607300000|2023-06-01 08:15:00|1006.7|1001.7|1007.6|1002.6|1008.1|1003.1|1006.5|1001.5|51
1685607600000|2023-06-01 08:20:00|1007.8|1002.8|1005.7|1000.7|1007.9|1002.9|1005.7|1000.7|46
1685607900000|2023-06-01 08:25:00|1005.8|1000.8|1005.1|1000.1|1006.1|1001.1|1005|1000|18
1685608200000|2023-06-01 08:30:00|1005.2|1000.2|1005.5|1000.5|1005.8|1000.8|1005|1000|37
1685608500000|2023-06-01 08:35:00|1005.3|1000.3|1004.4|999.4|1005.8|1000.8|1004.4|999.4|79
1685608800000|2023-06-01 08:40:00|1004.9|999.9|1003|998|1005|1000|1002.9|997.9|67
1685609100000|2023-06-01 08:45:00|1002.8|997.8|1007.4|1002.4|1007.4|1002.4|1002.3|997.3|108
1685609400000|2023-06-01 08:50:00|1007.6|1002.6|1009.3|1004.3|1010|1005|1007.1|1002.1|87
1685609700000|2023-06-01 08:55:00|1009.6|1004.6|1009.6|1004.6|1010.9|1005.9|1009.3|1004.3|63
1685610000000|2023-06-01 09:00:00|1010.2|1005.2|1010.2|1005.2|1010.7|1005.7|1009.6|1004.6|61
1685610300000|2023-06-01 09:05:00|1010.1|1005.1|1011.8|1006.8|1011.8|1006.8|1009|1004|33
1685610600000|2023-06-01 09:10:00|1011.7|1006.7|1010|1005|1011.8|1006.8|1009.9|1004.9|52
1685610900000|2023-06-01 09:15:00|1009.9|1004.9|1010.5|1005.5|1011.5|1006.5|1009.3|1004.3|40
1685611200000|2023-06-01 09:20:00|1010.6|1005.6|1011.1|1006.1|1011.2|1006.2|1010.3|1005.3|49
1685611500000|2023-06-01 09:25:00|1010.7|1005.7|1011.2|1006.2|1011.2|1006.2|1010.7|1005.7|15
1685611800000|2023-06-01 09:30:00|1011.3|1006.3|1010.4|1005.4|1011.4|1006.4|1010.4|1005.4|24
1685612100000|2023-06-01 09:35:00|1010.3|1005.3|1010.2|1005.2|1010.3|1005.3|1010|1005|6
1685612400000|2023-06-01 09:40:00|1010.6|1005.6|1010.9|1005.9|1011.1|1006.1|1010.6|1005.6|15
1685612700000|2023-06-01 09:45:00|1011|1006|1010.9|1005.9|1011|1006|1010.8|1005.8|20
1685613000000|2023-06-01 09:50:00|1011.6|1006.6|1012.6|1007.6|1012.6|1007.6|1011.3|1006.3|16
1685613300000|2023-06-01 09:55:00|1012.3|1007.3|1012.7|1007.7|1012.9|1007.9|1012.2|1007.2|80
1685613600000|2023-06-01 10:00:00|1012.8|1007.8|1010.6|1005.6|1013|1008|1010.4|1005.4|50
1685613900000|2023-06-01 10:05:00|1010.7|1005.7|1009.6|1004.6|1011.4|1006.4|1009.1|1004.1|65
1685614200000|2023-06-01 10:10:00|1010.4|1005.4|1009.3|1004.3|1011.3|1006.3|1009.3|1004.3|37
1685614500000|2023-06-01 10:15:00|1009.9|1004.9|1009.8|1004.8|1010.4|1005.4|1008.9|1003.9|57
1685614800000|2023-06-01 10:20:00|1009.2|1004.2|1009.1|1004.1|1010.9|1005.9|1009|1004|50
1685615100000|2023-06-01 10:25:00|1009.6|1004.6|1009.5|1004.5|1010.6|1005.6|1008.1|1003.1|64
1685615400000|2023-06-01 10:30:00|1010.1|1005.1|1009.2|1004.2|1011|1006|1009.2|1004.2|62
1685615700000|2023-06-01 10:35:00|1009.8|1004.8|1009.3|1004.3|1010.7|1005.7|1008.4|1003.4|77
1685616000000|2023-06-01 10:40:00|1008.7|1003.7|1010.1|1005.1|1011.1|1006.1|1008.7|1003.7|81
1685616300000|2023-06-01 10:45:00|1010|1005|1013.3|1008.3|1013.3|1008.3|1009.7|1004.7|54
1685616600000|2023-06-01 10:50:00|1013|1008|1012.1|1007.1|1013.8|1008.8|1011.1|1006.1|45
1685616900000|2023-06-01 10:55:00|1012|1007|1012.2|1007.2|1012.7|1007.7|1011.1|1006.1|63
1685617200000|2023-06-01 11:00:00|1012.7|1007.7|1009.8|1004.8|1012.8|1007.8|1009.8|1004.8|62
1685617500000|2023-06-01 11:05:00|1009.9|1004.9|1009.7|1004.7|1010|1005|1009.3|1004.3|20
1685617800000|2023-06-01 11:10:00|1009.6|1004.6|1009.3|1004.3|1009.8|1004.8|1009.1|1004.1|27
1685618100000|2023-06-01 11:15:00|1009.4|1004.4|1009.2|1004.2|1009.5|1004.5|1008.8|1003.8|17
1685618400000|2023-06-01 11:20:00|1009.3|1004.3|1010.6|1005.6|1010.6|1005.6|1007.9|1002.9|27
1685618700000|2023-06-01 11:25:00|1011|1006|1010.4|1005.4|1011.6|1006.6|1010.4|1005.4|27
1685619000000|2023-06-01 11:30:00|1010.3|1005.3|1010|1005|1010.4|1005.4|1009.7|1004.7|23
1685619300000|2023-06-01 11:35:00|1010.1|1005.1|1010.4|1005.4|1010.7|1005.7|1009.7|1004.7|21
1685619600000|2023-06-01 11:40:00|1010.2|1005.2|1011|1006|1011|1006|1010.1|1005.1|6
1685619900000|2023-06-01 11:45:00|1010.9|1005.9|1012|1007|1012.1|1007.1|1010.9|1005.9|26
1685620200000|2023-06-01 11:50:00|1011.9|1006.9|1012.2|1007.2|1012.3|1007.3|1011.7|1006.7|29
1685620500000|2023-06-01 11:55:00|1012.1|1007.1|1012.9|1007.9|1013.1|1008.1|1012.1|1007.1|27
1685620800000|2023-06-01 12:00:00|1012.8|1007.8|1008.5|1003.5|1012.9|1007.9|1008.5|1003.5|62
1685621100000|2023-06-01 12:05:00|1008.3|1003.3|1004.7|999.7|1008.6|1003.6|1004.2|999.2|70
1685621400000|2023-06-01 12:10:00|1004.6|999.6|1005.3|995.8|1005.3|999.9|1000.7|995.7|85
1685621700000|2023-06-01 12:15:00|1005.9|996.3|1004.2|999.2|1006.4|1000.5|1001.9|993.7|263
1685622000000|2023-06-01 12:20:00|1004|999|1003.4|998.4|1004.1|999.1|1001.3|996.3|244
1685622300000|2023-06-01 12:25:00|1003.2|998.2|1005.9|1000.9|1006.7|1001.7|1003.1|998.1|94
1685622600000|2023-06-01 12:30:00|1005.7|1000.7|1005.9|1000.9|1009.3|1004.3|1005|1000|322
1685622900000|2023-06-01 12:35:00|1005.7|1000.7|1005.9|1000.9|1006.9|1001.9|1004.9|999.9|213
1685623200000|2023-06-01 12:40:00|1006.5|1001.5|1005.8|1000.8|1006.5|1001.5|1004.5|999.5|148
1685623500000|2023-06-01 12:45:00|1005.7|1000.7|1004.8|999.8|1006.1|1001.1|1004.3|999.3|153
1685623800000|2023-06-01 12:50:00|1005.2|1000.2|1005|1000|1005.8|1000.8|1004.5|999.5|116
1685624100000|2023-06-01 12:55:00|1005.1|1000.1|1005.6|1000.6|1006.2|1001.2|1004.5|999.5|117
1685624400000|2023-06-01 13:00:00|1005.9|1000.9|1008.6|1003.6|1009.4|1004.4|1005.5|1000.5|149
1685624700000|2023-06-01 13:05:00|1008.7|1003.7|1008.3|1003.3|1009.5|1004.5|1008.1|1003.1|148
1685625000000|2023-06-01 13:10:00|1008.1|1003.1|1006.4|1001.4|1008.1|1003.1|1005.9|1000.9|167
1685625300000|2023-06-01 13:15:00|1006.5|1001.5|1008.3|1003.3|1008.6|1003.6|1006.5|1001.5|99
1685625600000|2023-06-01 13:20:00|1008|1003|1005.9|1000.9|1008|1003|1005.8|1000.8|81
1685625900000|2023-06-01 13:25:00|1006|1001|1006.7|1001.7|1007|1002|1005.5|1000.5|63
1685626200000|2023-06-01 13:30:00|1006.6|1001.6|1009.2|1004.2|1009.9|1004.9|1005.7|1000.7|293
1685626500000|2023-06-01 13:35:00|1009.8|1004.8|1010.4|1005.4|1013.2|1008.2|1008.9|1003.9|389
1685626800000|2023-06-01 13:40:00|1010.5|1005.5|1007.9|1002.9|1010.6|1005.6|1007.3|1002.3|205
1685627100000|2023-06-01 13:45:00|1008|1003|1006.2|1001.2|1009.4|1004.4|1006.1|1001.1|297
1685627400000|2023-06-01 13:50:00|1006|1001|1006.4|1001.4|1008|1003|1005.7|1000.7|239
1685627700000|2023-06-01 13:55:00|1006.8|1001.8|1006|1001|1007.7|1002.7|1005.9|1000.9|182
1685628000000|2023-06-01 14:00:00|1007.6|1002.6|1010.1|1005.1|1011.5|1006.5|1007.5|1002.5|447
1685628300000|2023-06-01 14:05:00|1010|1005|1009.7|1004.7|1010.2|1005.2|1007.7|1002.7|220
1685628600000|2023-06-01 14:10:00|1009.8|1004.8|1009.6|1004.6|1010.9|1005.9|1008.7|1003.7|136
1685628900000|2023-06-01 14:15:00|1010|1005|1008.9|1003.9|1010.6|1005.6|1007.3|1002.3|196
1685629200000|2023-06-01 14:20:00|1008.5|1003.5|1009.8|1004.8|1010.7|1005.7|1008|1003|161
1685629500000|2023-06-01 14:25:00|1009.7|1004.7|1007.5|1002.5|1009.7|1004.7|1006.7|1001.7|224
1685629800000|2023-06-01 14:30:00|1007.4|1002.4|1007.9|1002.9|1008.1|1003.1|1006.1|1001.1|234
1685630100000|2023-06-01 14:35:00|1008|1003|1008.1|1003.1|1008.4|1003.4|1006.9|1001.9|196
1685630400000|2023-06-01 14:40:00|1008.3|1003.3|1009.8|1004.8|1010.6|1005.6|1008.3|1003.3|153
1685630700000|2023-06-01 14:45:00|1009.9|1004.9|1010.4|1005.4|1010.8|1005.8|1008.9|1003.9|163
1685631000000|2023-06-01 14:50:00|1010.5|1005.5|1013.7|1008.7|1014.1|1009.1|1009.7|1004.7|180
1685631300000|2023-06-01 14:55:00|1013.4|1008.4|1013.9|1008.9|1014.6|1009.6|1012.6|1007.6|99
1685631600000|2023-06-01 15:00:00|1013.8|1008.8|1011.3|1006.3|1013.9|1008.9|1010.1|1005.1|169
1685631900000|2023-06-01 15:05:00|1011.2|1006.2|1014.1|1009.1|1014.9|1009.9|1011.2|1006.2|132
1685632200000|2023-06-01 15:10:00|1014.7|1009.7|1013.4|1008.4|1015.1|1010.1|1012.9|1007.9|133
1685632500000|2023-06-01 15:15:00|1013.7|1008.7|1015.6|1010.6|1016|1011|1012.4|1007.4|182
1685632800000|2023-06-01 15:20:00|1015.5|1010.5|1014.7|1009.7|1016.5|1011.5|1014|1009|179
1685633100000|2023-06-01 15:25:00|1014.8|1009.8|1013.7|1008.7|1015.1|1010.1|1013.3|1008.3|135
1685633400000|2023-06-01 15:30:00|1013.6|1008.6|1015.5|1010.5|1016.2|1011.2|1013|1008|156
1685633700000|2023-06-01 15:35:00|1016.3|1011.3|1016.8|1011.8|1017.6|1012.6|1015.4|1010.4|184
1685634000000|2023-06-01 15:40:00|1016.9|1011.9|1016.6|1011.6|1017.1|1012.1|1015.8|1010.8|158
1685634300000|2023-06-01 15:45:00|1016.4|1011.4|1016|1011|1017.5|1012.5|1015.3|1010.3|172
1685634600000|2023-06-01 15:50:00|1016.1|1011.1|1016.1|1011.1|1016.6|1011.6|1015.9|1010.9|81
1685634900000|2023-06-01 15:55:00|1016.5|1011.5|1015.5|1010.5|1016.5|1011.5|1015.4|1010.4|114
1685635200000|2023-06-01 16:00:00|1015.6|1010.6|1014.6|1009.6|1016.8|1011.8|1014.3|1009.3|117
1685635500000|2023-06-01 16:05:00|1014.7|1009.7|1013.9|1008.9|1014.7|1009.7|1013.2|1008.2|106
1685635800000|2023-06-01 16:10:00|1014.6|1009.6|1013.9|1008.9|1015|1010|1012.2|1007.2|122
1685636100000|2023-06-01 16:15:00|1014.1|1009.1|1014.2|1009.2|1015|1010|1013.7|1008.7|125
1685636400000|2023-06-01 16:20:00|1014.6|1009.6|1014.3|1009.3|1014.6|1009.6|1012.5|1007.5|114
1685636700000|2023-06-01 16:25:00|1013.8|1008.8|1014.3|1009.3|1015.4|1010.4|1013.8|1008.8|77
1685637000000|2023-06-01 16:30:00|1014.5|1009.5|1015.2|1010.2|1015.7|1010.7|1014|1009|102
1685637300000|2023-06-01 16:35:00|1015|1010|1015.2|1010.2|1015.9|1010.9|1014.5|1009.5|106
1685637600000|2023-06-01 16:40:00|1015.4|1010.4|1014.6|1009.6|1016.3|1011.3|1014.2|1009.2|79
1685637900000|2023-06-01 16:45:00|1014.5|1009.5|1015|1010|1015|1010|1013.7|1008.7|89
1685638200000|2023-06-01 16:50:00|1014.7|1009.7|1014.7|1009.7|1015.8|1010.8|1014.2|1009.2|101
1685638500000|2023-06-01 16:55:00|1014.5|1009.5|1014.6|1009.6|1015.2|1010.2|1014|1009|97
1685638800000|2023-06-01 17:00:00|1014.8|1009.8|1011.7|1006.7|1015|1010|1010.6|1005.6|275
1685639100000|2023-06-01 17:05:00|1011.6|1006.6|1012|1007|1012.2|1007.2|1011.1|1006.1|75
1685639400000|2023-06-01 17:10:00|1012.1|1007.1|1012.9|1007.9|1013|1008|1011.9|1006.9|66
1685639700000|2023-06-01 17:15:00|1013|1008|1012.3|1007.3|1013|1008|1011.8|1006.8|53
1685640000000|2023-06-01 17:20:00|1012.5|1007.5|1012.6|1007.6|1012.6|1007.6|1011.7|1006.7|57
1685640300000|2023-06-01 17:25:00|1012.2|1007.2|1012.4|1007.4|1012.7|1007.7|1011.6|1006.6|107
1685640600000|2023-06-01 17:30:00|1012.5|1007.5|1011.4|1006.4|1012.6|1007.6|1011.1|1006.1|120
1685640900000|2023-06-01 17:35:00|1011.2|1006.2|1011.1|1006.1|1011.5|1006.5|1010.9|1005.9|64
1685641200000|2023-06-01 17:40:00|1011.3|1006.3|1011|1006|1011.5|1006.5|1010.9|1005.9|70
1685641500000|2023-06-01 17:45:00|1011.1|1006.1|1010.9|1005.9|1011.4|1006.4|1010.8|1005.8|75
1685641800000|2023-06-01 17:50:00|1011.1|1006.1|1011.6|1006.6|1011.8|1006.8|1010.7|1005.7|67
1685642100000|2023-06-01 17:55:00|1011.5|1006.5|1012.1|1007.1|1012.1|1007.1|1011.3|1006.3|54
1685642400000|2023-06-01 18:00:00|1011.9|1006.9|1011.5|1006.5|1012.1|1007.1|1011.2|1006.2|63
1685642700000|2023-06-01 18:05:00|1011.7|1006.7|1011.4|1006.4|1011.8|1006.8|1011.3|1006.3|46
1685643000000|2023-06-01 18:10:00|1011.7|1006.7|1011.1|1006.1|1011.7|1006.7|1010.9|1005.9|66
1685643300000|2023-06-01 18:15:00|1011|1006|1010.8|1005.8|1011.3|1006.3|1010.5|1005.5|45
1685643600000|2023-06-01 18:20:00|1010.6|1005.6|1010.7|1005.7|1010.9|1005.9|1010.2|1005.2|59
1685643900000|2023-06-01 18:25:00|1010.9|1005.9|1011.2|1006.2|1011.2|1006.2|1010.3|1005.3|76
1685644200000|2023-06-01 18:30:00|1011.1|1006.1|1011.4|1006.4|1011.8|1006.8|1010.7|1005.7|45
1685644500000|2023-06-01 18:35:00|1011.5|1006.5|1011.2|1006.2|1011.9|1006.9|1010.8|1005.8|37
1685644800000|2023-06-01 18:40:00|1010.9|1005.9|1010.6|1005.6|1011.3|1006.3|1010.5|1005.5|50
1685645100000|2023-06-01 18:45:00|1010.4|1005.4|1009.7|1004.7|1010.4|1005.4|1009.2|1004.2|61
1685645400000|2023-06-01 18:50:00|1009.6|1004.6|1010.4|1005.4|1010.4|1005.4|1008.5|1003.5|75
1685645700000|2023-06-01 18:55:00|1010.3|1005.3|1009.8|1004.8|1010.3|1005.3|1009|1004|55
1685646000000|2023-06-01 19:00:00|1010.2|1005.2|1010.7|1005.7|1010.9|1005.9|1009.7|1004.7|56
1685646300000|2023-06-01 19:05:00|1010.9|1005.9|1010.6|1005.6|1011.1|1006.1|1010.3|1005.3|43
1685646600000|2023-06-01 19:10:00|1010.8|1005.8|1011.1|1006.1|1011.2|1006.2|1010.5|1005.5|40
1685646900000|2023-06-01 19:15:00|1010.8|1005.8|1010.6|1005.6|1011.1|1006.1|1010.4|1005.4|49
1685647200000|2023-06-01 19:20:00|1010.8|1005.8|1011.4|1006.4|1011.7|1006.7|1010.6|1005.6|39
1685647500000|2023-06-01 19:25:00|1011|1006|1012|1007|1012.2|1007.2|1011|1006|52
1685647800000|2023-06-01 19:30:00|1011.9|1006.9|1011.6|1006.6|1012.2|1007.2|1011.4|1006.4|42
1685648100000|2023-06-01 19:35:00|1011.2|1006.2|1011.6|1006.6|1011.7|1006.7|1010.6|1005.6|50
1685648400000|2023-06-01 19:40:00|1011.4|1006.4|1011.4|1006.4|1012|1007|1011|1006|58
1685648700000|2023-06-01 19:45:00|1011.3|1006.3|1012|1007|1012.1|1007.1|1011.1|1006.1|41
1685649000000|2023-06-01 19:50:00|1011.9|1006.9|1012.1|1007.1|1012.1|1007.1|1011.6|1006.6|46
1685649300000|2023-06-01 19:55:00|1011.9|1006.9|1011.6|1006.6|1012|1007|1010.6|1005.6|70
1685649600000|2023-06-01 20:00:00|1011.5|1006.5|1011.8|1006.8|1012|1007|1011|1006|51
1685649900000|2023-06-01 20:05:00|1011.7|1006.7|1011.5|1006.5|1012.4|1007.4|1011.4|1006.4|39
1685650200000|2023-06-01 20:10:00|1011.4|1006.4|1010.8|1005.8|1012|1007|1010.8|1005.8|21
1685650500000|2023-06-01 20:15:00|1010.9|1005.9|1010.9|1005.9|1011.9|1006.9|1010.9|1005.9|18
1685650800000|2023-06-01 20:20:00|1011|1006|1012|1007|1012|1007|1010.9|1005.9|16
1685651100000|2023-06-01 20:25:00|1011|1006|1011|1006|1012.1|1007.1|1010.8|1005.8|13
1685651400000|2023-06-01 20:30:00|1011.3|1006.3|1011.3|1006.3|1012.5|1007.5|1011|1006|39
1685651700000|2023-06-01 20:35:00|1011.2|1006.2|1012|1007|1012|1007|1010.9|1005.9|33
1685652000000|2023-06-01 20:40:00|1012.1|1007.1|1012|1007|1012.2|1007.2|1011.4|1006.4|28
1685652300000|2023-06-01 20:45:00|1011.7|1006.7|1011.6|1006.6|1012.1|1007.1|1011.6|1006.6|25
1685652600000|2023-06-01 20:50:00|1011.3|1006.3|1011.7|1006.7|1012.2|1007.2|1011.3|1006.3|18
1685652900000|2023-06-01 20:55:00|1011.6|1006.6|1013.9|1005.7|1013.9|1006.9|1011.4|1005.6|21
1685656800000|2023-06-01 22:00:00|1014.2|1004.6|1012.7|1007.7|1014.3|1007.7|1012.6|1004.6|7
1685657100000|2023-06-01 22:05:00|1012.3|1007.3|1012.1|1007.1|1012.3|1007.3|1012.1|1007.1|3
1685657400000|2023-06-01 22:10:00|1012|1007|1012.9|1007.9|1013|1008|1012|1007|5
1685657700000|2023-06-01 22:15:00|1013|1008|1012.7|1007.7|1013|1008|1012.7|1007.7|4
1685658000000|2023-06-01 22:20:00|1012.6|1007.6|1012.3|1007.3|1012.6|1007.6|1012.3|1007.3|3
1685658300000|2023-06-01 22:25:00|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1
1685658600000|2023-06-01 22:30:00|1012.3|1007.3|1011.3|1006.3|1012.3|1007.3|1011.3|1006.3|18
1685658900000|2023-06-01 22:35:00|1011.5|1006.5|1010.8|1005.8|1011.5|1006.5|1010.7|1005.7|12
1685659200000|2023-06-01 22:40:00|1010.7|1005.7|1011.1|1006.1|1011.2|1006.2|1010.4|1005.4|14
1685659500000|2023-06-01 22:45:00|1010.6|1005.6|1009.8|1004.8|1010.6|1005.6|1009.7|1004.7|23
1685659800000|2023-06-01 22:50:00|1010.3|1005.3|1010.2|1005.2|1010.6|1005.6|1010|1005|9
1685660100000|2023-06-01 22:55:00|1010.1|1005.1|1010.7|1005.7|1010.7|1005.7|1010.1|1005.1|7
1685660400000|2023-06-01 23:00:00|1010.6|1005.6|1010.1|1005.1|1010.6|1005.6|1010.1|1005.1|11
1685660700000|2023-06-01 23:05:00|1009.7|1004.7|1010|1005|1010.1|1005.1|1009.7|1004.7|4
1685661000000|2023-06-01 23:10:00|1010.1|1005.1|1010.3|1005.3|1010.4|1005.4|1010|1005|7
1685661300000|2023-06-01 23:15:00|1010.8|1005.8|1010.6|1005.6|1010.8|1005.8|1010.1|1005.1|10
1685661600000|2023-06-01 23:20:00|1010.8|1005.8|1011|1006|1011.1|1006.1|1010.8|1005.8|5
1685662200000|2023-06-01 23:30:00|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1011|1006|3
1685662800000|2023-06-01 23:40:00|1010.3|1005.3|1011.2|1006.2|1011.2|1006.2|1010.2|1005.2|9
1685663100000|2023-06-01 23:45:00|1011.1|1006.1|1012.3|1007.3|1012.3|1007.3|1010.9|1005.9|41
1685663400000|2023-06-01 23:50:00|1012.2|1007.2|1012.7|1007.7|1012.9|1007.9|1011.6|1006.6|40
1685663700000|2023-06-01 23:55:00|1012.6|1007.6|1011.7|1006.7|1013.1|1008.1|1011.5|1006.5|31
1685577600000|2023-06-01 00:00:00|1003.3|998.3|1003.4|998.4|1003.4|998.4|1003.1|998.1|11
1685577900000|2023-06-01 00:05:00|1003.3|998.3|1003.8|998.8|1003.9|998.9|1003.2|998.2|9
1685578200000|2023-06-01 00:10:00|1003.9|998.9|1005.4|1000.4|1005.5|1000.5|1003.8|998.8|15
1685578500000|2023-06-01 00:15:00|1005.3|1000.3|1005|1000|1005.3|1000.3|1004.8|999.8|17
1685578800000|2023-06-01 00:20:00|1005.1|1000.1|1005.4|1000.4|1005.6|1000.6|1005|1000|20
1685579100000|2023-06-01 00:25:00|1005.3|1000.3|1005.3|1000.3|1005.4|1000.4|1005.3|1000.3|5
1685579400000|2023-06-01 00:30:00|1005.4|1000.4|1005.9|1000.9|1005.9|1000.9|1005.3|1000.3|13
1685579700000|2023-06-01 00:35:00|1005.8|1000.8|1005.6|1000.6|1006|1001|1005.3|1000.3|17
1685580000000|2023-06-01 00:40:00|1005.8|1000.8|1004.6|999.6|1005.9|1000.9|1004.6|999.6|13
1685580300000|2023-06-01 00:45:00|1004.8|999.8|1004.8|999.8|1005|1000|1004.8|999.8|17
1685580600000|2023-06-01 00:50:00|1004.9|999.9|1004.3|999.3|1004.9|999.9|1004.3|999.3|12
1685580900000|2023-06-01 00:55:00|1004.2|999.2|1004.1|999.1|1004.4|999.4|1004.1|999.1|12
1685581200000|2023-06-01 01:00:00|1004|999|1004.4|999.4|1004.5|999.5|1003.7|998.7|79
1685581500000|2023-06-01 01:05:00|1004.2|999.2|1004.1|999.1|1004.5|999.5|1003.6|998.6|61
1685581800000|2023-06-01 01:10:00|1003.8|998.8|1003.9|998.9|1004.4|999.4|1003.5|998.5|77
1685582100000|2023-06-01 01:15:00|1004.1|999.1|1003.9|998.9|1004.3|999.3|1003.1|998.1|86
1685582400000|2023-06-01 01:20:00|1004|999|1003.5|998.5|1004.1|999.1|1003.2|998.2|77
1685582700000|2023-06-01 01:25:00|1003.7|998.7|1004.6|999.6|1005.6|1000.6|1003.5|998.5|54
1685583000000|2023-06-01 01:30:00|1004.8|999.8|1004|999|1005|1000|1003.6|998.6|99
1685583300000|2023-06-01 01:35:00|1004.1|999.1|1003.9|998.9|1004.6|999.6|1003.2|998.2|84
1685583600000|2023-06-01 01:40:00|1003.6|998.6|1004|999|1004.1|999.1|1002.6|997.6|62
1685583900000|2023-06-01 01:45:00|1004.1|999.1|1004.4|999.4|1005.1|1000.1|1003.4|998.4|237
1685584200000|2023-06-01 01:50:00|1004.3|999.3|1006.3|1001.3|1006.7|1001.7|1004|999|154
1685584500000|2023-06-01 01:55:00|1006.1|1001.1|1007.4|1002.4|1008.2|1003.2|1006.1|1001.1|127
1685584800000|2023-06-01 02:00:00|1007.1|1002.1|1007|1002|1007.5|1002.5|1006.3|1001.3|130
1685585100000|2023-06-01 02:05:00|1006.5|1001.5|1007.3|1002.3|1007.3|1002.3|1005.6|1000.6|95
1685585400000|2023-06-01 02:10:00|1007.2|1002.2|1008.1|1003.1|1008.1|1003.1|1006.6|1001.6|84
1685585700000|2023-06-01 02:15:00|1007.4|1002.4|1006.7|1001.7|1008|1003|1006.7|1001.7|76
1685586000000|2023-06-01 02:20:00|1006.8|1001.8|1006.7|1001.7|1006.9|1001.9|1005.7|1000.7|83
1685586300000|2023-06-01 02:25:00|1006.6|1001.6|1006.1|1001.1|1006.9|1001.9|1005.6|1000.6|69
1685586600000|2023-06-01 02:30:00|1006.2|1001.2|1006.7|1001.7|1007.3|1002.3|1006.2|1001.2|91
1685586900000|2023-06-01 02:35:00|1007.1|1002.1|1007.8|1002.8|1007.9|1002.9|1006.6|1001.6|55
1685587200000|2023-06-01 02:40:00|1007.3|1002.3|1007.6|1002.6|1007.8|1002.8|1006.5|1001.5|114
1685587500000|2023-06-01 02:45:00|1007.3|1002.3|1007.3|1002.3|1007.9|1002.9|1006.9|1001.9|76
1685587800000|2023-06-01 02:50:00|1007.1|1002.1|1006.8|1001.8|1007.4|1002.4|1006|1001|79
1685588100000|2023-06-01 02:55:00|1007|1002|1007.4|1002.4|1007.4|1002.4|1006.4|1001.4|73
1685588400000|2023-06-01 03:00:00|1007.3|1002.3|1006.8|1001.8|1007.4|1002.4|1005.8|1000.8|76
1685588700000|2023-06-01 03:05:00|1007.3|1002.3|1008.1|1003.1|1008.7|1003.7|1006.6|1001.6|48
1685589000000|2023-06-01 03:10:00|1008|1003|1007.5|1002.5|1008.3|1003.3|1007|1002|44
1685589300000|2023-06-01 03:15:00|1007.3|1002.3|1006.7|1001.7|1007.4|1002.4|1006.1|1001.1|55
1685589600000|2023-06-01 03:20:00|1007|1002|1006.6|1001.6|1007.7|1002.7|1006.5|1001.5|67
1685589900000|2023-06-01 03:25:00|1007|1002|1007.1|1002.1|1007.1|1002.1|1006|1001|55
1685590200000|2023-06-01 03:30:00|1006.4|1001.4|1007.5|1002.5|1007.5|1002.5|1006|1001|33
1685590500000|2023-06-01 03:35:00|1007.2|1002.2|1008.1|1003.1|1008.1|1003.1|1007.1|1002.1|67
1685590800000|2023-06-01 03:40:00|1008.2|1003.2|1008.7|1003.7|1008.7|1003.7|1007.7|1002.7|24
1685591100000|2023-06-01 03:45:00|1008.6|1003.6|1007.6|1002.6|1008.6|1003.6|1007.2|1002.2|39
1685591400000|2023-06-01 03:50:00|1007.7|1002.7|1007.4|1002.4|1007.7|1002.7|1006.5|1001.5|68
1685591700000|2023-06-01 03:55:00|1007.1|1002.1|1007.5|1002.5|1007.8|1002.8|1006.8|1001.8|46
1685592000000|2023-06-01 04:00:00|1007.3|1002.3|1006.9|1001.9|1007.5|1002.5|1006.2|1001.2|62
1685592300000|2023-06-01 04:05:00|1006.6|1001.6|1006.8|1001.8|1007.2|1002.2|1006.2|1001.2|34
1685592600000|2023-06-01 04:10:00|1006.3|1001.3|1006.8|1001.8|1007.3|1002.3|1006.2|1001.2|53
1685592900000|2023-06-01 04:15:00|1006.9|1001.9|1006.8|1001.8|1007.3|1002.3|1006.3|1001.3|44
1685593200000|2023-06-01 04:20:00|1006.6|1001.6|1007.1|1002.1|1007.3|1002.3|1006.4|1001.4|44
1685593500000|2023-06-01 04:25:00|1006.9|1001.9|1007.3|1002.3|1007.3|1002.3|1006.8|1001.8|15
1685593800000|2023-06-01 04:30:00|1007.1|1002.1|1006.4|1001.4|1007.4|1002.4|1006.1|1001.1|37
1685594100000|2023-06-01 04:35:00|1005.8|1000.8|1005.4|1000.4|1006.6|1001.6|1005.3|1000.3|51
1685594400000|2023-06-01 04:40:00|1005.5|1000.5|1006.3|1001.3|1006.3|1001.3|1005.3|1000.3|30
1685594700000|2023-06-01 04:45:00|1005.6|1000.6|1006.1|1001.1|1006.4|1001.4|1005.3|1000.3|25
1685595000000|2023-06-01 04:50:00|1006|1001|1005.4|1000.4|1006.3|1001.3|1005.4|1000.4|27
1685595300000|2023-06-01 04:55:00|1005.1|1000.1|1005.3|1000.3|1005.5|1000.5|1004.5|999.5|27
1685595600000|2023-06-01 05:00:00|1004.8|999.8|1004.9|999.9|1005.4|1000.4|1004.8|999.8|60
1685595900000|2023-06-01 05:05:00|1005.1|1000.1|1006.2|1001.2|1006.7|1001.7|1004.6|999.6|73
1685596200000|2023-06-01 05:10:00|1005.8|1000.8|1004.9|999.9|1006.1|1001.1|1004.4|999.4|38
1685596500000|2023-06-01 05:15:00|1004.1|999.1|1005|1000|1005.3|1000.3|1004.1|999.1|30
1685596800000|2023-06-01 05:20:00|1004.4|999.4|1005.1|1000.1|1005.6|1000.6|1004.4|999.4|48
1685597100000|2023-06-01 05:25:00|1005.6|1000.6|1005.4|1000.4|1006|1001|1004.9|999.9|54
1685597400000|2023-06-01 05:30:00|1005.7|1000.7|1005.7|1000.7|1006.9|1001.9|1005.3|1000.3|127
1685597700000|2023-06-01 05:35:00|1005.4|1000.4|1004.9|999.9|1005.6|1000.6|1003.9|998.9|94
1685598000000|2023-06-01 05:40:00|1005.3|1000.3|1005.2|1000.2|1005.9|1000.9|1004.3|999.3|79
1685598300000|2023-06-01 05:45:00|1004.4|999.4|1004.7|999.7|1005.1|1000.1|1003.8|998.8|63
1685598600000|2023-06-01 05:50:00|1004|999|1004.2|999.2|1005|1000|1003.6|998.6|54
1685598900000|2023-06-01 05:55:00|1004.4|999.4|1004.3|999.3|1004.7|999.7|1003.4|998.4|70
1685599200000|2023-06-01 06:00:00|1004.2|999.2|1003|998|1004.8|999.8|1002.5|997.5|164
1685599500000|2023-06-01 06:05:00|1003.1|998.1|1003.4|998.4|1003.7|998.7|1002|997|83
1685599800000|2023-06-01 06:10:00|1003.5|998.5|1003.1|998.1|1003.5|998.5|1002.3|997.3|103
1685600100000|2023-06-01 06:15:00|1003.2|998.2|1004.7|999.7|1004.7|999.7|1002|997|72
1685600400000|2023-06-01 06:20:00|1004.9|999.9|1004.1|999.1|1005|1000|1003.4|998.4|73
1685600700000|2023-06-01 06:25:00|1003.9|998.9|1004.1|999.1|1004.3|999.3|1003.8|998.8|82
1685601000000|2023-06-01 06:30:00|1004|999|1004.3|999.3|1004.8|999.8|1004|999|63
1685601300000|2023-06-01 06:35:00|1004.4|999.4|1004.3|999.3|1004.5|999.5|1004|999|48
1685601600000|2023-06-01 06:40:00|1004.2|999.2|1005.3|1000.3|1005.3|1000.3|1004.1|999.1|56
1685601900000|2023-06-01 06:45:00|1005.6|1000.6|1005.9|1000.9|1006.2|1001.2|1005.4|1000.4|54
1685602200000|2023-06-01 06:50:00|1005.8|1000.8|1007.4|1002.4|1007.9|1002.9|1005.4|1000.4|63
1685602500000|2023-06-01 06:55:00|1007.2|1002.2|1008.5|1003.5|1008.8|1003.8|1006.8|1001.8|48
1685602800000|2023-06-01 07:00:00|1008.8|1003.8|1006.1|1001.1|1008.8|1003.8|1005.9|1000.9|108
1685603100000|2023-06-01 07:05:00|1006.3|1001.3|1006.4|1001.4|1007.6|1002.6|1006|1001|105
1685603400000|2023-06-01 07:10:00|1006.3|1001.3|1006.6|1001.6|1006.8|1001.8|1005.6|1000.6|89
1685603700000|2023-06-01 07:15:00|1006.7|1001.7|1006.3|1001.3|1007.7|1002.7|1006.3|1001.3|122
1685604000000|2023-06-01 07:20:00|1006.4|1001.4|1007|1002|1007.4|1002.4|1006.4|1001.4|70
1685604300000|2023-06-01 07:25:00|1006.9|1001.9|1007.4|1002.4|1007.6|1002.6|1006.5|1001.5|69
1685604600000|2023-06-01 07:30:00|1007.3|1002.3|1006.1|1001.1|1007.6|1002.6|1005.8|1000.8|92
1685604900000|2023-06-01 07:35:00|1006|1001|1006.9|1001.9|1007.3|1002.3|1005.9|1000.9|67
1685605200000|2023-06-01 07:40:00|1007|1002|1007.3|1002.3|1007.5|1002.5|1006.8|1001.8|48
1685605500000|2023-06-01 07:45:00|1007.2|1002.2|1006.4|1001.4|1007.3|1002.3|1006|1001|64
1685605800000|2023-06-01 07:50:00|1006.5|1001.5|1006.4|1001.4|1006.6|1001.6|1005.6|1000.6|39
1685606100000|2023-06-01 07:55:00|1006.5|1001.5|1006.2|1001.2|1006.9|1001.9|1005.6|1000.6|42
1685606400000|2023-06-01 08:00:00|1006.1|1001.1|1006.4|1001.4|1007|1002|1005.6|1000.6|75
1685606700000|2023-06-01 08:05:00|1006.5|1001.5|1006|1001|1006.9|1001.9|1005.6|1000.6|62
1685607000000|2023-06-01 08:10:00|1006.1|1001.1|1006.6|1001.6|1007.4|1002.4|1006.1|1001.1|73
1685607300000|2023-06-01 08:15:00|1006.7|1001.7|1007.6|1002.6|1008.1|1003.1|1006.5|1001.5|51
1685607600000|2023-06-01 08:20:00|1007.8|1002.8|1005.7|1000.7|1007.9|1002.9|1005.7|1000.7|46
1685607900000|2023-06-01 08:25:00|1005.8|1000.8|1005.1|1000.1|1006.1|1001.1|1005|1000|18
1685608200000|2023-06-01 08:30:00|1005.2|1000.2|1005.5|1000.5|1005.8|1000.8|1005|1000|37
1685608500000|2023-06-01 08:35:00|1005.3|1000.3|1004.4|999.4|1005.8|1000.8|1004.4|999.4|79
1685608800000|2023-06-01 08:40:00|1004.9|999.9|1003|998|1005|1000|1002.9|997.9|67
1685609100000|2023-06-01 08:45:00|1002.8|997.8|1007.4|1002.4|1007.4|1002.4|1002.3|997.3|108
1685609400000|2023-06-01 08:50:00|1007.6|1002.6|1009.3|1004.3|1010|1005|1007.1|1002.1|87
1685609700000|2023-06-01 08:55:00|1009.6|1004.6|1009.6|1004.6|1010.9|1005.9|1009.3|1004.3|63
1685610000000|2023-06-01 09:00:00|1010.2|1005.2|1010.2|1005.2|1010.7|1005.7|1009.6|1004.6|61
1685610300000|2023-06-01 09:05:00|1010.1|1005.1|1011.8|1006.8|1011.8|1006.8|1009|1004|33
1685610600000|2023-06-01 09:10:00|1011.7|1006.7|1010|1005|1011.8|1006.8|1009.9|1004.9|52
1685610900000|2023-06-01 09:15:00|1009.9|1004.9|1010.5|1005.5|1011.5|1006.5|1009.3|1004.3|40
1685611200000|2023-06-01 09:20:00|1010.6|1005.6|1011.1|1006.1|1011.2|1006.2|1010.3|1005.3|49
1685611500000|2023-06-01 09:25:00|1010.7|1005.7|1011.2|1006.2|1011.2|1006.2|1010.7|1005.7|15
1685611800000|2023-06-01 09:30:00|1011.3|1006.3|1010.4|1005.4|1011.4|1006.4|1010.4|1005.4|24
1685612100000|2023-06-01 09:35:00|1010.3|1005.3|1010.2|1005.2|1010.3|1005.3|1010|1005|6
1685612400000|2023-06-01 09:40:00|1010.6|1005.6|1010.9|1005.9|1011.1|1006.1|1010.6|1005.6|15
1685612700000|2023-06-01 09:45:00|1011|1006|1010.9|1005.9|1011|1006|1010.8|1005.8|20
1685613000000|2023-06-01 09:50:00|1011.6|1006.6|1012.6|1007.6|1012.6|1007.6|1011.3|1006.3|16
1685613300000|2023-06-01 09:55:00|1012.3|1007.3|1012.7|1007.7|1012.9|1007.9|1012.2|1007.2|80
1685613600000|2023-06-01 10:00:00|1012.8|1007.8|1010.6|1005.6|1013|1008|1010.4|1005.4|50
1685613900000|2023-06-01 10:05:00|1010.7|1005.7|1009.6|1004.6|1011.4|1006.4|1009.1|1004.1|65
1685614200000|2023-06-01 10:10:00|1010.4|1005.4|1009.3|1004.3|1011.3|1006.3|1009.3|1004.3|37
1685614500000|2023-06-01 10:15:00|1009.9|1004.9|1009.8|1004.8|1010.4|1005.4|1008.9|1003.9|57
1685614800000|2023-06-01 10:20:00|1009.2|1004.2|1009.1|1004.1|1010.9|1005.9|1009|1004|50
1685615100000|2023-06-01 10:25:00|1009.6|1004.6|1009.5|1004.5|1010.6|1005.6|1008.1|1003.1|64
1685615400000|2023-06-01 10:30:00|1010.1|1005.1|1009.2|1004.2|1011|1006|1009.2|1004.2|62
1685615700000|2023-06-01 10:35:00|1009.8|1004.8|1009.3|1004.3|1010.7|1005.7|1008.4|1003.4|77
1685616000000|2023-06-01 10:40:00|1008.7|1003.7|1010.1|1005.1|1011.1|1006.1|1008.7|1003.7|81
1685616300000|2023-06-01 10:45:00|1010|1005|1013.3|1008.3|1013.3|1008.3|1009.7|1004.7|54
1685616600000|2023-06-01 10:50:00|1013|1008|1012.1|1007.1|1013.8|1008.8|1011.1|1006.1|45
1685616900000|2023-06-01 10:55:00|1012|1007|1012.2|1007.2|1012.7|1007.7|1011.1|1006.1|63
1685617200000|2023-06-01 11:00:00|1012.7|1007.7|1009.8|1004.8|1012.8|1007.8|1009.8|1004.8|62
1685617500000|2023-06-01 11:05:00|1009.9|1004.9|1009.7|1004.7|1010|1005|1009.3|1004.3|20
1685617800000|2023-06-01 11:10:00|1009.6|1004.6|1009.3|1004.3|1009.8|1004.8|1009.1|1004.1|27
1685618100000|2023-06-01 11:15:00|1009.4|1004.4|1009.2|1004.2|1009.5|1004.5|1008.8|1003.8|17
1685618400000|2023-06-01 11:20:00|1009.3|1004.3|1010.6|1005.6|1010.6|1005.6|1007.9|1002.9|27
1685618700000|2023-06-01 11:25:00|1011|1006|1010.4|1005.4|1011.6|1006.6|1010.4|1005.4|27
1685619000000|2023-06-01 11:30:00|1010.3|1005.3|1010|1005|1010.4|1005.4|1009.7|1004.7|23
1685619300000|2023-06-01 11:35:00|1010.1|1005.1|1010.4|1005.4|1010.7|1005.7|1009.7|1004.7|21
1685619600000|2023-06-01 11:40:00|1010.2|1005.2|1011|1006|1011|1006|1010.1|1005.1|6
1685619900000|2023-06-01 11:45:00|1010.9|1005.9|1012|1007|1012.1|1007.1|1010.9|1005.9|26
1685620200000|2023-06-01 11:50:00|1011.9|1006.9|1012.2|1007.2|1012.3|1007.3|1011.7|1006.7|29
1685620500000|2023-06-01 11:55:00|1012.1|1007.1|1012.9|1007.9|1013.1|1008.1|1012.1|1007.1|27
1685620800000|2023-06-01 12:00:00|1012.8|1007.8|1008.5|1003.5|1012.9|1007.9|1008.5|1003.5|62
1685621100000|2023-06-01 12:05:00|1008.3|1003.3|1004.7|999.7|1008.6|1003.6|1004.2|999.2|70
1685621400000|2023-06-01 12:10:00|1004.6|999.6|1005.3|995.8|1005.3|999.9|1000.7|995.7|85
1685621700000|2023-06-01 12:15:00|1005.9|996.3|1004.2|999.2|1006.4|1000.5|1001.9|993.7|263
1685622000000|2023-06-01 12:20:00|1004|999|1003.4|998.4|1004.1|999.1|1001.3|996.3|244
1685622300000|2023-06-01 12:25:00|1003.2|998.2|1005.9|1000.9|1006.7|1001.7|1003.1|998.1|94
1685622600000|2023-06-01 12:30:00|1005.7|1000.7|1005.9|1000.9|1009.3|1004.3|1005|1000|322
1685622900000|2023-06-01 12:35:00|1005.7|1000.7|1005.9|1000.9|1006.9|1001.9|1004.9|999.9|213
1685623200000|2023-06-01 12:40:00|1006.5|1001.5|1005.8|1000.8|1006.5|1001.5|1004.5|999.5|148
1685623500000|2023-06-01 12:45:00|1005.7|1000.7|1004.8|999.8|1006.1|1001.1|1004.3|999.3|153
1685623800000|2023-06-01 12:50:00|1005.2|1000.2|1005|1000|1005.8|1000.8|1004.5|999.5|116
1685624100000|2023-06-01 12:55:00|1005.1|1000.1|1005.6|1000.6|1006.2|1001.2|1004.5|999.5|117
1685624400000|2023-06-01 13:00:00|1005.9|1000.9|1008.6|1003.6|1009.4|1004.4|1005.5|1000.5|149
1685624700000|2023-06-01 13:05:00|1008.7|1003.7|1008.3|1003.3|1009.5|1004.5|1008.1|1003.1|148
1685625000000|2023-06-01 13:10:00|1008.1|1003.1|1006.4|1001.4|1008.1|1003.1|1005.9|1000.9|167
1685625300000|2023-06-01 13:15:00|1006.5|1001.5|1008.3|1003.3|1008.6|1003.6|1006.5|1001.5|99
1685625600000|2023-06-01 13:20:00|1008|1003|1005.9|1000.9|1008|1003|1005.8|1000.8|81
1685625900000|2023-06-01 13:25:00|1006|1001|1006.7|1001.7|1007|1002|1005.5|1000.5|63
1685626200000|2023-06-01 13:30:00|1006.6|1001.6|1009.2|1004.2|1009.9|1004.9|1005.7|1000.7|293
1685626500000|2023-06-01 13:35:00|1009.8|1004.8|1010.4|1005.4|1013.2|1008.2|1008.9|1003.9|389
1685626800000|2023-06-01 13:40:00|1010.5|1005.5|1007.9|1002.9|1010.6|1005.6|1007.3|1002.3|205
1685627100000|2023-06-01 13:45:00|1008|1003|1006.2|1001.2|1009.4|1004.4|1006.1|1001.1|297
1685627400000|2023-06-01 13:50:00|1006|1001|1006.4|1001.4|1008|1003|1005.7|1000.7|239
1685627700000|2023-06-01 13:55:00|1006.8|1001.8|1006|1001|1007.7|1002.7|1005.9|1000.9|182
1685628000000|2023-06-01 14:00:00|1007.6|1002.6|1010.1|1005.1|1011.5|1006.5|1007.5|1002.5|447
1685628300000|2023-06-01 14:05:00|1010|1005|1009.7|1004.7|1010.2|1005.2|1007.7|1002.7|220
1685628600000|2023-06-01 14:10:00|1009.8|1004.8|1009.6|1004.6|1010.9|1005.9|1008.7|1003.7|136
1685628900000|2023-06-01 14:15:00|1010|1005|1008.9|1003.9|1010.6|1005.6|1007.3|1002.3|196
1685629200000|2023-06-01 14:20:00|1008.5|1003.5|1009.8|1004.8|1010.7|1005.7|1008|1003|161
1685629500000|2023-06-01 14:25:00|1009.7|1004.7|1007.5|1002.5|1009.7|1004.7|1006.7|1001.7|224
1685629800000|2023-06-01 14:30:00|1007.4|1002.4|1007.9|1002.9|1008.1|1003.1|1006.1|1001.1|234
1685630100000|2023-06-01 14:35:00|1008|1003|1008.1|1003.1|1008.4|1003.4|1006.9|1001.9|196
1685630400000|2023-06-01 14:40:00|1008.3|1003.3|1009.8|1004.8|1010.6|1005.6|1008.3|1003.3|153
1685630700000|2023-06-01 14:45:00|1009.9|1004.9|1010.4|1005.4|1010.8|1005.8|1008.9|1003.9|163
1685631000000|2023-06-01 14:50:00|1010.5|1005.5|1013.7|1008.7|1014.1|1009.1|1009.7|1004.7|180
1685631300000|2023-06-01 14:55:00|1013.4|1008.4|1013.9|1008.9|1014.6|1009.6|1012.6|1007.6|99
1685631600000|2023-06-01 15:00:00|1013.8|1008.8|1011.3|1006.3|1013.9|1008.9|1010.1|1005.1|169
1685631900000|2023-06-01 15:05:00|1011.2|1006.2|1014.1|1009.1|1014.9|1009.9|1011.2|1006.2|132
1685632200000|2023-06-01 15:10:00|1014.7|1009.7|1013.4|1008.4|1015.1|1010.1|1012.9|1007.9|133
1685632500000|2023-06-01 15:15:00|1013.7|1008.7|1015.6|1010.6|1016|1011|1012.4|1007.4|182
1685632800000|2023-06-01 15:20:00|1015.5|1010.5|1014.7|1009.7|1016.5|1011.5|1014|1009|179
1685633100000|2023-06-01 15:25:00|1014.8|1009.8|1013.7|1008.7|1015.1|1010.1|1013.3|1008.3|135
1685633400000|2023-06-01 15:30:00|1013.6|1008.6|1015.5|1010.5|1016.2|1011.2|1013|1008|156
1685633700000|2023-06-01 15:35:00|1016.3|1011.3|1016.8|1011.8|1017.6|1012.6|1015.4|1010.4|184
1685634000000|2023-06-01 15:40:00|1016.9|1011.9|1016.6|1011.6|1017.1|1012.1|1015.8|1010.8|158
1685634300000|2023-06-01 15:45:00|1016.4|1011.4|1016|1011|1017.5|1012.5|1015.3|1010.3|172
1685634600000|2023-06-01 15:50:00|1016.1|1011.1|1016.1|1011.1|1016.6|1011.6|1015.9|1010.9|81
1685634900000|2023-06-01 15:55:00|1016.5|1011.5|1015.5|1010.5|1016.5|1011.5|1015.4|1010.4|114
1685635200000|2023-06-01 16:00:00|1015.6|1010.6|1014.6|1009.6|1016.8|1011.8|1014.3|1009.3|117
1685635500000|2023-06-01 16:05:00|1014.7|1009.7|1013.9|1008.9|1014.7|1009.7|1013.2|1008.2|106
1685635800000|2023-06-01 16:10:00|1014.6|1009.6|1013.9|1008.9|1015|1010|1012.2|1007.2|122
1685636100000|2023-06-01 16:15:00|1014.1|1009.1|1014.2|1009.2|1015|1010|1013.7|1008.7|125
1685636400000|2023-06-01 16:20:00|1014.6|1009.6|1014.3|1009.3|1014.6|1009.6|1012.5|1007.5|114
1685636700000|2023-06-01 16:25:00|1013.8|1008.8|1014.3|1009.3|1015.4|1010.4|1013.8|1008.8|77
1685637000000|2023-06-01 16:30:00|1014.5|1009.5|1015.2|1010.2|1015.7|1010.7|1014|1009|102
1685637300000|2023-06-01 16:35:00|1015|1010|1015.2|1010.2|1015.9|1010.9|1014.5|1009.5|106
1685637600000|2023-06-01 16:40:00|1015.4|1010.4|1014.6|1009.6|1016.3|1011.3|1014.2|1009.2|79
1685637900000|2023-06-01 16:45:00|1014.5|1009.5|1015|1010|1015|1010|1013.7|1008.7|89
1685638200000|2023-06-01 16:50:00|1014.7|1009.7|1014.7|1009.7|1015.8|1010.8|1014.2|1009.2|101
1685638500000|2023-06-01 16:55:00|1014.5|1009.5|1014.6|1009.6|1015.2|1010.2|1014|1009|97
1685638800000|2023-06-01 17:00:00|1014.8|1009.8|1011.7|1006.7|1015|1010|1010.6|1005.6|275
1685639100000|2023-06-01 17:05:00|1011.6|1006.6|1012|1007|1012.2|1007.2|1011.1|1006.1|75
1685639400000|2023-06-01 17:10:00|1012.1|1007.1|1012.9|1007.9|1013|1008|1011.9|1006.9|66
1685639700000|2023-06-01 17:15:00|1013|1008|1012.3|1007.3|1013|1008|1011.8|1006.8|53
1685640000000|2023-06-01 17:20:00|1012.5|1007.5|1012.6|1007.6|1012.6|1007.6|1011.7|1006.7|57
1685640300000|2023-06-01 17:25:00|1012.2|1007.2|1012.4|1007.4|1012.7|1007.7|1011.6|1006.6|107
1685640600000|2023-06-01 17:30:00|1012.5|1007.5|1011.4|1006.4|1012.6|1007.6|1011.1|1006.1|120
1685640900000|2023-06-01 17:35:00|1011.2|1006.2|1011.1|1006.1|1011.5|1006.5|1010.9|1005.9|64
1685641200000|2023-06-01 17:40:00|1011.3|1006.3|1011|1006|1011.5|1006.5|1010.9|1005.9|70
1685641500000|2023-06-01 17:45:00|1011.1|1006.1|1010.9|1005.9|1011.4|1006.4|1010.8|1005.8|75
1685641800000|2023-06-01 17:50:00|1011.1|1006.1|1011.6|1006.6|1011.8|1006.8|1010.7|1005.7|67
1685642100000|2023-06-01 17:55:00|1011.5|1006.5|1012.1|1007.1|1012.1|1007.1|1011.3|1006.3|54
1685642400000|2023-06-01 18:00:00|1011.9|1006.9|1011.5|1006.5|1012.1|1007.1|1011.2|1006.2|63
1685642700000|2023-06-01 18:05:00|1011.7|1006.7|1011.4|1006.4|1011.8|1006.8|1011.3|1006.3|46
1685643000000|2023-06-01 18:10:00|1011.7|1006.7|1011.1|1006.1|1011.7|1006.7|1010.9|1005.9|66
1685643300000|2023-06-01 18:15:00|1011|1006|1010.8|1005.8|1011.3|1006.3|1010.5|1005.5|45
1685643600000|2023-06-01 18:20:00|1010.6|1005.6|1010.7|1005.7|1010.9|1005.9|1010.2|1005.2|59
1685643900000|2023-06-01 18:25:00|1010.9|1005.9|1011.2|1006.2|1011.2|1006.2|1010.3|1005.3|76
1685644200000|2023-06-01 18:30:00|1011.1|1006.1|1011.4|1006.4|1011.8|1006.8|1010.7|1005.7|45
1685644500000|2023-06-01 18:35:00|1011.5|1006.5|1011.2|1006.2|1011.9|1006.9|1010.8|1005.8|37
1685644800000|2023-06-01 18:40:00|1010.9|1005.9|1010.6|1005.6|1011.3|1006.3|1010.5|1005.5|50
1685645100000|2023-06-01 18:45:00|1010.4|1005.4|1009.7|1004.7|1010.4|1005.4|1009.2|1004.2|61
1685645400000|2023-06-01 18:50:00|1009.6|1004.6|1010.4|1005.4|1010.4|1005.4|1008.5|1003.5|75
1685645700000|2023-06-01 18:55:00|1010.3|1005.3|1009.8|1004.8|1010.3|1005.3|1009|1004|55
1685646000000|2023-06-01 19:00:00|1010.2|1005.2|1010.7|1005.7|1010.9|1005.9|1009.7|1004.7|56
1685646300000|2023-06-01 19:05:00|1010.9|1005.9|1010.6|1005.6|1011.1|1006.1|1010.3|1005.3|43
1685646600000|2023-06-01 19:10:00|1010.8|1005.8|1011.1|1006.1|1011.2|1006.2|1010.5|1005.5|40
1685646900000|2023-06-01 19:15:00|1010.8|1005.8|1010.6|1005.6|1011.1|1006.1|1010.4|1005.4|49
1685647200000|2023-06-01 19:20:00|1010.8|1005.8|1011.4|1006.4|1011.7|1006.7|1010.6|1005.6|39
1685647500000|2023-06-01 19:25:00|1011|1006|1012|1007|1012.2|1007.2|1011|1006|52
1685647800000|2023-06-01 19:30:00|1011.9|1006.9|1011.6|1006.6|1012.2|1007.2|1011.4|1006.4|42
1685648100000|2023-06-01 19:35:00|1011.2|1006.2|1011.6|1006.6|1011.7|1006.7|1010.6|1005.6|50
1685648400000|2023-06-01 19:40:00|1011.4|1006.4|1011.4|1006.4|1012|1007|1011|1006|58
1685648700000|2023-06-01 19:45:00|1011.3|1006.3|1012|1007|1012.1|1007.1|1011.1|1006.1|41
1685649000000|2023-06-01 19:50:00|1011.9|1006.9|1012.1|1007.1|1012.1|1007.1|1011.6|1006.6|46
1685649300000|2023-06-01 19:55:00|1011.9|1006.9|1011.6|1006.6|1012|1007|1010.6|1005.6|70
1685649600000|2023-06-01 20:00:00|1011.5|1006.5|1011.8|1006.8|1012|1007|1011|1006|51
1685649900000|2023-06-01 20:05:00|1011.7|1006.7|1011.5|1006.5|1012.4|1007.4|1011.4|1006.4|39
1685650200000|2023-06-01 20:10:00|1011.4|1006.4|1010.8|1005.8|1012|1007|1010.8|1005.8|21
1685650500000|2023-06-01 20:15:00|1010.9|1005.9|1010.9|1005.9|1011.9|1006.9|1010.9|1005.9|18
1685650800000|2023-06-01 20:20:00|1011|1006|1012|1007|1012|1007|1010.9|1005.9|16
1685651100000|2023-06-01 20:25:00|1011|1006|1011|1006|1012.1|1007.1|1010.8|1005.8|13
1685651400000|2023-06-01 20:30:00|1011.3|1006.3|1011.3|1006.3|1012.5|1007.5|1011|1006|39
1685651700000|2023-06-01 20:35:00|1011.2|1006.2|1012|1007|1012|1007|1010.9|1005.9|33
1685652000000|2023-06-01 20:40:00|1012.1|1007.1|1012|1007|1012.2|1007.2|1011.4|1006.4|28
1685652300000|2023-06-01 20:45:00|1011.7|1006.7|1011.6|1006.6|1012.1|1007.1|1011.6|1006.6|25
1685652600000|2023-06-01 20:50:00|1011.3|1006.3|1011.7|1006.7|1012.2|1007.2|1011.3|1006.3|18
1685652900000|2023-06-01 20:55:00|1011.6|1006.6|1013.9|1005.7|1013.9|1006.9|1011.4|1005.6|21
1685656800000|2023-06-01 22:00:00|1014.2|1004.6|1012.7|1007.7|1014.3|1007.7|1012.6|1004.6|7
1685657100000|2023-06-01 22:05:00|1012.3|1007.3|1012.1|1007.1|1012.3|1007.3|1012.1|1007.1|3
1685657400000|2023-06-01 22:10:00|1012|1007|1012.9|1007.9|1013|1008|1012|1007|5
1685657700000|2023-06-01 22:15:00|1013|1008|1012.7|1007.7|1013|1008|1012.7|1007.7|4
1685658000000|2023-06-01 22:20:00|1012.6|1007.6|1012.3|1007.3|1012.6|1007.6|1012.3|1007.3|3
1685658300000|2023-06-01 22:25:00|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1012.4|1007.4|1
1685658600000|2023-06-01 22:30:00|1012.3|1007.3|1011.3|1006.3|1012.3|1007.3|1011.3|1006.3|18
1685658900000|2023-06-01 22:35:00|1011.5|1006.5|1010.8|1005.8|1011.5|1006.5|1010.7|1005.7|12
1685659200000|2023-06-01 22:40:00|1010.7|1005.7|1011.1|1006.1|1011.2|1006.2|1010.4|1005.4|14
1685659500000|2023-06-01 22:45:00|1010.6|1005.6|1009.8|1004.8|1010.6|1005.6|1009.7|1004.7|23
1685659800000|2023-06-01 22:50:00|1010.3|1005.3|1010.2|1005.2|1010.6|1005.6|1010|1005|9
1685660100000|2023-06-01 22:55:00|1010.1|1005.1|1010.7|1005.7|1010.7|1005.7|1010.1|1005.1|7
1685660400000|2023-06-01 23:00:00|1010.6|1005.6|1010.1|1005.1|1010.6|1005.6|1010.1|1005.1|11
1685660700000|2023-06-01 23:05:00|1009.7|1004.7|1010|1005|1010.1|1005.1|1009.7|1004.7|4
1685661000000|2023-06-01 23:10:00|1010.1|1005.1|1010.3|1005.3|1010.4|1005.4|1010|1005|7
1685661300000|2023-06-01 23:15:00|1010.8|1005.8|1010.6|1005.6|1010.8|1005.8|1010.1|1005.1|10
1685661600000|2023-06-01 23:20:00|1010.8|1005.8|1011|1006|1011.1|1006.1|1010.8|1005.8|5
1685662200000|2023-06-01 23:30:00|1011.1|1006.1|1011.1|1006.1|1011.1|1006.1|1011|1006|3
1685662800000|2023-06-01 23:40:00|1010.3|1005.3|1011.2|1006.2|1011.2|1006.2|1010.2|1005.2|9
1685663100000|2023-06-01 23:45:00|1011.1|1006.1|1012.3|1007.3|1012.3|1007.3|1010.9|1005.9|41
1685663400000|2023-06-01 23:50:00|1012.2|1007.2|1012.7|1007.7|1012.9|1007.9|1011.6|1006.6|40
1685663700000|2023-06-01 23:55:00|1012.6|1007.6|1011.7|1006.7|1013.1|1008.1|1011.5|1006.5|31
1685664000000|2023-06-02 00:00:00|1012|1007|1010.7|1005.7|1012.5|1007.5|1010.5|1005.5|87
1685664300000|2023-06-02 00:05:00|1010.9|1005.9|1011.2|1006.2|1011.7|1006.7|1010.5|1005.5|45
1685664600000|2023-06-02 00:10:00|1011.4|1006.4|1011|1006|1011.8|1006.8|1010.6|1005.6|21
1685664900000|2023-06-02 00:15:00|1010.9|1005.9|1011|1006|1011|1006|1010.6|1005.6|12
1685665200000|2023-06-02 00:20:00|1011.1|1006.1|1011.6|1006.6|1011.6|1006.6|1010.6|1005.6|22
1685665500000|2023-06-02 00:25:00|1011.5|1006.5|1011.5|1006.5|1011.7|1006.7|1011.1|1006.1|17
1685665800000|2023-06-02 00:30:00|1011.6|1006.6|1011.1|1006.1|1011.6|1006.6|1010.8|1005.8|28
1685666100000|2023-06-02 00:35:00|1011.2|1006.2|1010.4|1005.4|1011.2|1006.2|1010.2|1005.2|21
1685666400000|2023-06-02 00:40:00|1010.3|1005.3|1010.9|1005.9|1010.9|1005.9|1010.3|1005.3|11
1685666700000|2023-06-02 00:45:00|1010.8|1005.8|1010.2|1005.2|1010.8|1005.8|1009.9|1004.9|34
1685667000000|2023-06-02 00:50:00|1009.9|1004.9|1010.4|1005.4|1010.5|1005.5|1009.9|1004.9|22
1685667300000|2023-06-02 00:55:00|1010.5|1005.5|1009.5|1004.5|1010.5|1005.5|1009.5|1004.5|26
1685667600000|2023-06-02 01:00:00|1009.7|1004.7|1010.1|1005.1|1010.4|1005.4|1009.2|1004.2|79
1685667900000|2023-06-02 01:05:00|1010.3|1005.3|1009.4|1004.4|1010.4|1005.4|1009|1004|56
1685668200000|2023-06-02 01:10:00|1009.3|1004.3|1009.8|1004.8|1010.1|1005.1|1009.1|1004.1|33
1685668500000|2023-06-02 01:15:00|1009.9|1004.9|1009.3|1004.3|1009.9|1004.9|1009.1|1004.1|26
1685668800000|2023-06-02 01:20:00|1009.4|1004.4|1009.2|1004.2|1009.5|1004.5|1009|1004|37
1685669100000|2023-06-02 01:25:00|1009.3|1004.3|1009.8|1004.8|1010.2|1005.2|1009.2|1004.2|38
1685669400000|2023-06-02 01:30:00|1009.7|1004.7|1009.3|1004.3|1010.4|1005.4|1009|1004|66
1685669700000|2023-06-02 01:35:00|1009.4|1004.4|1010.1|1005.1|1010.3|1005.3|1008.4|1003.4|75
1685670000000|2023-06-02 01:40:00|1010|1005|1009.7|1004.7|1010.1|1005.1|1008.7|1003.7|45
1685670300000|2023-06-02 01:45:00|1009.8|1004.8|1011.9|1006.9|1011.9|1006.9|1009.4|1004.4|49
1685670600000|2023-06-02 01:50:00|1011.3|1006.3|1011|1006|1011.7|1006.7|1010.2|1005.2|35
1685670900000|2023-06-02 01:55:00|1010.4|1005.4|1010|1005|1011|1006|1010|1005|37
1685671200000|2023-06-02 02:00:00|1010.1|1005.1|1010.4|1005.4|1010.4|1005.4|1009.4|1004.4|33
1685671500000|2023-06-02 02:05:00|1010.5|1005.5|1010.2|1005.2|1010.6|1005.6|1010|1005|33
1685671800000|2023-06-02 02:10:00|1010.1|1005.1|1010.8|1005.8|1010.9|1005.9|1009.6|1004.6|47
1685672100000|2023-06-02 02:15:00|1010.9|1005.9|1011.1|1006.1|1011.1|1006.1|1010.9|1005.9|7
1685672400000|2023-06-02 02:20:00|1011|1006|1010.6|1005.6|1011.4|1006.4|1010.6|1005.6|21
1685672700000|2023-06-02 02:25:00|1011.1|1006.1|1011.1|1006.1|1011.2|1006.2|1010.9|1005.9|14
1685673000000|2023-06-02 02:30:00|1011.2|1006.2|1011.4|1006.4|1011.7|1006.7|1010.8|1005.8|30
1685673300000|2023-06-02 02:35:00|1011.3|1006.3|1011.9|1006.9|1011.9|1006.9|1011.2|1006.2|25
1685673600000|2023-06-02 02:40:00|1011.5|1006.5|1012|1007|1012|1007|1011.4|1006.4|24
1685673900000|2023-06-02 02:45:00|1011.9|1006.9|1012|1007|1012.6|1007.6|1011.4|1006.4|28
1685674200000|2023-06-02 02:50:00|1011.9|1006.9|1011.8|1006.8|1012.4|1007.4|1011.1|1006.1|42
1685674500000|2023-06-02 02:55:00|1011.6|1006.6|1012.4|1007.4|1012.4|1007.4|1011.2|1006.2|30
1685674800000|2023-06-02 03:00:00|1011.7|1006.7|1011.9|1006.9|1012.9|1007.9|1011.2|1006.2|81
1685675100000|2023-06-02 03:05:00|1012|1007|1012.4|1007.4|1013.5|1008.5|1011.6|1006.6|86
1685675400000|2023-06-02 03:10:00|1012.1|1007.1|1012.6|1007.6|1012.6|1007.6|1011.7|1006.7|48
1685675700000|2023-06-02 03:15:00|1012.5|1007.5|1013.3|1008.3|1013.3|1008.3|1012.1|1007.1|42
1685676000000|2023-06-02 03:20:00|1013.1|1008.1|1014.8|1009.8|1015|1010|1013.1|1008.1|39
1685676300000|2023-06-02 03:25:00|1014.7|1009.7|1015|1010|1015.4|1010.4|1014.5|1009.5|44
1685676600000|2023-06-02 03:30:00|1014.9|1009.9|1014.8|1009.8|1015|1010|1014.2|1009.2|30
1685676900000|2023-06-02 03:35:00|1014.7|1009.7|1014.4|1009.4|1014.9|1009.9|1014.1|1009.1|19
1685677200000|2023-06-02 03:40:00|1014.5|1009.5|1014.8|1009.8|1015|1010|1014.5|1009.5|12
1685677500000|2023-06-02 03:45:00|1014.9|1009.9|1015.5|1010.5|1015.9|1010.9|1014.9|1009.9|30
1685677800000|2023-06-02 03:50:00|1015.6|1010.6|1015.7|1010.7|1015.8|1010.8|1015.1|1010.1|22
1685678100000|2023-06-02 03:55:00|1015.8|1010.8|1015.6|1010.6|1015.8|1010.8|1015.4|1010.4|16
1685678400000|2023-06-02 04:00:00|1015.5|1010.5|1015.2|1010.2|1015.6|1010.6|1015.2|1010.2|13
1685678700000|2023-06-02 04:05:00|1014.8|1009.8|1014.9|1009.9|1015.2|1010.2|1014.8|1009.8|16
1685679000000|2023-06-02 04:10:00|1014.8|1009.8|1014.8|1009.8|1014.9|1009.9|1014.7|1009.7|7
1685679300000|2023-06-02 04:15:00|1014.9|1009.9|1015|1010|1015.1|1010.1|1014.8|1009.8|7
1685679600000|2023-06-02 04:20:00|1015.1|1010.1|1014.8|1009.8|1015.1|1010.1|1014.7|1009.7|8
1685679900000|2023-06-02 04:25:00|1014.5|1009.5|1015|1010|1015|1010|1014.5|1009.5|6
1685680200000|2023-06-02 04:30:00|1015.2|1010.2|1014.9|1009.9|1015.3|1010.3|1014.4|1009.4|15
1685680500000|2023-06-02 04:35:00|1014|1009|1014.5|1009.5|1014.6|1009.6|1013.7|1008.7|30
1685680800000|2023-06-02 04:40:00|1014.6|1009.6|1014.6|1009.6|1014.6|1009.6|1014.1|1009.1|21
1685681100000|2023-06-02 04:45:00|1014.5|1009.5|1013.7|1008.7|1014.5|1009.5|1013.7|1008.7|19
1685681400000|2023-06-02 04:50:00|1013.9|1008.9|1013.9|1008.9|1014|1009|1013.8|1008.8|12
1685681700000|2023-06-02 04:55:00|1014|1009|1014.1|1009.1|1014.1|1009.1|1013.8|1008.8|8
1685682000000|2023-06-02 05:00:00|1014|1009|1013.9|1008.9|1014.1|1009.1|1013.7|1008.7|16
1685682300000|2023-06-02 05:05:00|1013.8|1008.8|1014.5|1009.5|1014.8|1009.8|1013.5|1008.5|20
1685682600000|2023-06-02 05:10:00|1014.7|1009.7|1015.4|1010.4|1015.4|1010.4|1014.5|1009.5|16
1685682900000|2023-06-02 05:15:00|1015.2|1010.2|1014.7|1009.7|1015.3|1010.3|1014.4|1009.4|30
1685683200000|2023-06-02 05:20:00|1014.6|1009.6|1014.5|1009.5|1014.7|1011.2|1012.8|1008.4|24
1685683500000|2023-06-02 05:25:00|1014.6|1009.6|1013.6|1008.6|1014.7|1009.7|1013.1|1008.1|33
1685683800000|2023-06-02 05:30:00|1013.7|1008.7|1012.9|1011.1|1014.7|1011.3|1012.4|1008.6|85
1685684100000|2023-06-02 05:35:00|1014.2|1009.2|1016.2|1011.2|1016.3|1011.9|1013.6|1009|55
1685684400000|2023-06-02 05:40:00|1016.8|1011.8|1017|1012|1017.8|1012.8|1016.7|1011.7|51
1685684700000|2023-06-02 05:45:00|1016.9|1011.9|1014.6|1012.8|1017.1|1012.8|1014|1010.8|54
1685685000000|2023-06-02 05:50:00|1014.5|1012.7|1016.6|1011.6|1016.7|1013.2|1014.5|1010.8|35
1685685300000|2023-06-02 05:55:00|1016.5|1011.5|1016.3|1011.3|1016.7|1013.2|1015|1011|27
1685685600000|2023-06-02 06:00:00|1016.2|1011.2|1018.2|1013.2|1018.7|1013.7|1014.5|1010.9|56
1685685900000|2023-06-02 06:05:00|1018.3|1013.3|1020.4|1015.4|1020.5|1015.5|1017.7|1012.7|57
1685686200000|2023-06-02 06:10:00|1020.5|1015.5|1019.6|1014.6|1020.5|1015.5|1019.6|1014.6|58
1685686500000|2023-06-02 06:15:00|1019.5|1014.5|1018.9|1013.9|1019.7|1014.7|1018.5|1013.5|56
1685686800000|2023-06-02 06:20:00|1018.7|1013.7|1019.5|1014.5|1019.8|1014.8|1018.6|1013.6|48
1685687100000|2023-06-02 06:25:00|1019.4|1014.4|1018.8|1013.8|1019.7|1014.7|1018.6|1013.6|26
1685687400000|2023-06-02 06:30:00|1019|1014|1018.5|1013.5|1019.1|1014.1|1017.5|1012.5|63
1685687700000|2023-06-02 06:35:00|1018.6|1013.6|1018.7|1013.7|1018.8|1013.8|1018.2|1013.2|42
1685688000000|2023-06-02 06:40:00|1018.8|1013.8|1019.1|1014.1|1019.7|1014.7|1018.5|1013.5|52
1685688300000|2023-06-02 06:45:00|1019|1014|1019.7|1014.7|1019.8|1014.8|1018.5|1013.5|57
1685688600000|2023-06-02 06:50:00|1019.6|1014.6|1019.8|1014.8|1020|1015|1018.7|1013.7|42
1685688900000|2023-06-02 06:55:00|1019.6|1014.6|1021.3|1016.3|1022|1017|1019.5|1014.5|72
1685689200000|2023-06-02 07:00:00|1021.2|1016.2|1021|1016|1022|1017|1019.6|1014.6|134
1685689500000|2023-06-02 07:05:00|1020.7|1015.7|1021.4|1016.4|1023.7|1018.7|1020|1015|124
1685689800000|2023-06-02 07:10:00|1021.7|1016.7|1019.9|1014.9|1021.9|1016.9|1019.5|1014.5|96
1685690100000|2023-06-02 07:15:00|1019.6|1014.6|1020.2|1015.2|1020.5|1015.5|1019.6|1014.6|41
1685690400000|2023-06-02 07:20:00|1020.1|1015.1|1020.5|1015.5|1020.7|1015.7|1019.8|1014.8|51
1685690700000|2023-06-02 07:25:00|1020.3|1015.3|1020.2|1015.2|1020.5|1015.5|1019.4|1014.4|57
1685691000000|2023-06-02 07:30:00|1020.1|1015.1|1018.4|1013.4|1020.4|1015.4|1018.3|1013.3|95
1685691300000|2023-06-02 07:35:00|1018.3|1013.3|1017.6|1012.6|1018.7|1013.7|1017.4|1012.4|68
1685691600000|2023-06-02 07:40:00|1017.8|1012.8|1019.3|1014.3|1019.3|1014.3|1017.8|1012.8|51
1685691900000|2023-06-02 07:45:00|1019.6|1014.6|1018.8|1013.8|1020|1015|1017.8|1012.8|46
1685692200000|2023-06-02 07:50:00|1018.6|1013.6|1016.9|1011.9|1019|1014|1016.9|1011.9|34
1685692500000|2023-06-02 07:55:00|1017.2|1012.2|1017.7|1012.7|1017.8|1012.8|1017.1|1012.1|43
1685692800000|2023-06-02 08:00:00|1017.6|1012.6|1017.1|1012.1|1017.9|1012.9|1016.9|1011.9|67
1685693100000|2023-06-02 08:05:00|1017|1012|1018.2|1013.2|1018.8|1013.8|1016.7|1011.7|56
1685693400000|2023-06-02 08:10:00|1018.1|1013.1|1018|1013|1018.3|1013.3|1017.9|1012.9|27
1685693700000|2023-06-02 08:15:00|1018.1|1013.1|1018.1|1013.1|1018.3|1013.3|1017.1|1012.1|45
1685694000000|2023-06-02 08:20:00|1018.2|1013.2|1018.2|1013.2|1019.5|1014.5|1017.8|1012.8|56
1685694300000|2023-06-02 08:25:00|1018.3|1013.3|1017.1|1012.1|1018.6|1013.6|1017|1012|58
1685694600000|2023-06-02 08:30:00|1017.4|1012.4|1017.6|1012.6|1018.1|1013.1|1017.1|1012.1|47
1685694900000|2023-06-02 08:35:00|1017.4|1012.4|1017.9|1012.9|1018.1|1013.1|1017.2|1012.2|50
1685695200000|2023-06-02 08:40:00|1018.1|1013.1|1018.5|1013.5|1018.5|1013.5|1017.7|1012.7|29
1685695500000|2023-06-02 08:45:00|1018.2|1013.2|1019.4|1014.4|1019.8|1014.8|1018.1|1013.1|60
1685695800000|2023-06-02 08:50:00|1019.3|1014.3|1020.7|1015.7|1020.8|1015.8|1018.5|1013.5|78
1685696100000|2023-06-02 08:55:00|1021|1016|1022|1017|1022.3|1017.3|1020.5|1015.5|104
1685696400000|2023-06-02 09:00:00|1022.2|1017.2|1020|1015|1022.9|1017.9|1019.6|1014.6|121
1685696700000|2023-06-02 09:05:00|1019.9|1014.9|1019.9|1014.9|1020.5|1015.5|1019.7|1014.7|45
1685697000000|2023-06-02 09:10:00|1019.8|1014.8|1020.6|1015.6|1020.7|1015.7|1019.3|1014.3|45
1685697300000|2023-06-02 09:15:00|1020.5|1015.5|1020.6|1015.6|1020.9|1015.9|1019.9|1014.9|71
1685697600000|2023-06-02 09:20:00|1020.9|1015.9|1021|1016|1021.5|1016.5|1020|1015|86
1685697900000|2023-06-02 09:25:00|1021.1|1016.1|1021.4|1016.4|1021.5|1016.5|1020.1|1015.1|60
1685698200000|2023-06-02 09:30:00|1021.1|1016.1|1021.1|1016.1|1022.1|1017.1|1020.9|1015.9|60
1685698500000|2023-06-02 09:35:00|1021|1016|1021|1016|1021.7|1016.7|1020.9|1015.9|52
1685698800000|2023-06-02 09:40:00|1021.1|1016.1|1020.6|1015.6|1021.1|1016.1|1019.8|1014.8|47
1685699100000|2023-06-02 09:45:00|1020.5|1015.5|1019.4|1014.4|1020.8|1015.8|1019.3|1014.3|44
1685699400000|2023-06-02 09:50:00|1019.3|1014.3|1019.3|1014.3|1019.6|1014.6|1019.1|1014.1|47
1685699700000|2023-06-02 09:55:00|1019.4|1014.4|1018.7|1013.7|1019.5|1014.5|1018.6|1013.6|37
1685700000000|2023-06-02 10:00:00|1018.8|1013.8|1018.8|1013.8|1018.9|1013.9|1018.4|1013.4|36
1685700300000|2023-06-02 10:05:00|1019.1|1014.1|1018.2|1013.2|1019.2|1014.2|1018|1013|39
1685700600000|2023-06-02 10:10:00|1018.1|1013.1|1017.4|1012.4|1018.2|1013.2|1017.2|1012.2|47
1685700900000|2023-06-02 10:15:00|1017.3|1012.3|1016.6|1011.6|1017.3|1012.3|1016.2|1011.2|47
1685701200000|2023-06-02 10:20:00|1016.7|1011.7|1013.5|1008.5|1016.7|1011.7|1013.3|1008.3|59
1685701500000|2023-06-02 10:25:00|1014|1009|1013.9|1008.9|1014.5|1009.5|1012.5|1007.5|66
1685701800000|2023-06-02 10:30:00|1014.2|1009.2|1013.3|1008.3|1015|1010|1013|1008|47
1685702100000|2023-06-02 10:35:00|1013.1|1008.1|1012.8|1007.8|1013.5|1008.5|1012.3|1007.3|63
1685702400000|2023-06-02 10:40:00|1013.1|1008.1|1011.5|1006.5|1013.1|1008.1|1011.2|1006.2|50
1685702700000|2023-06-02 10:45:00|1011.4|1006.4|1010.8|1005.8|1011.5|1006.5|1009.4|1004.4|69
1685703000000|2023-06-02 10:50:00|1010|1005|1009.8|1004.8|1010.4|1005.4|1009.3|1004.3|55
1685703300000|2023-06-02 10:55:00|1009.6|1004.6|1009.2|1004.2|1009.9|1004.9|1008.7|1003.7|78
1685703600000|2023-06-02 11:00:00|1009.1|1004.1|1008.9|1003.9|1009.5|1004.5|1008.3|1003.3|81
1685703900000|2023-06-02 11:05:00|1009|1004|1009.2|1004.2|1009.8|1004.8|1008.7|1003.7|62
1685704200000|2023-06-02 11:10:00|1009.3|1004.3|1009.6|1004.6|1010|1005|1009.2|1004.2|58
1685704500000|2023-06-02 11:15:00|1009.3|1004.3|1008.3|1003.3|1009.6|1004.6|1007.9|1002.9|82
1685704800000|2023-06-02 11:20:00|1008.2|1003.2|1009.7|1004.7|1009.8|1004.8|1008|1003|52
1685705100000|2023-06-02 11:25:00|1009.6|1004.6|1009.8|1004.8|1011|1006|1009.6|1004.6|87
1685705400000|2023-06-02 11:30:00|1009.9|1004.9|1008.6|1003.6|1010.2|1005.2|1008.3|1003.3|71
1685705700000|2023-06-02 11:35:00|1008.5|1003.5|1007.9|1002.9|1008.8|1003.8|1007.2|1002.2|71
1685706000000|2023-06-02 11:40:00|1007.7|1002.7|1007.8|1002.8|1007.8|1002.8|1006.7|1001.7|60
1685706300000|2023-06-02 11:45:00|1007.7|1002.7|1007.5|1002.5|1008|1003|1007.4|1002.4|59
1685706600000|2023-06-02 11:50:00|1007.7|1002.7|1008.2|1003.2|1008.4|1003.4|1007.3|1002.3|62
1685706900000|2023-06-02 11:55:00|1008.3|1003.3|1007.9|1002.9|1008.9|1003.9|1006.6|1001.6|106
1685707200000|2023-06-02 12:00:00|1008|1003|1011.2|1006.2|1011.6|1006.6|1007.8|1002.8|100
1685707500000|2023-06-02 12:05:00|1011.1|1006.1|1009.3|1004.3|1011.3|1006.3|1009.1|1004.1|78
1685707800000|2023-06-02 12:10:00|1009.2|1004.2|1007.1|1002.1|1009.2|1004.2|1006|1001|127
1685708100000|2023-06-02 12:15:00|1007.3|1002.3|1008.1|1003.1|1009|1004|1006.2|1001.2|87
1685708400000|2023-06-02 12:20:00|1007|1002|1011.9|1006.9|1013.3|1008.3|1006.1|1001.1|205
1685708700000|2023-06-02 12:25:00|1012.1|1007.1|1012.7|1007.7|1013.8|1008.8|1012|1004.6|126
1685709000000|2023-06-02 12:30:00|1012.4|1007.4|1013.4|1008.4|1013.7|1008.7|1008|998.9|756
1685709300000|2023-06-02 12:35:00|1013|1008|1012.7|1007.7|1013.3|1008.3|1009.6|1004.6|380
1685709600000|2023-06-02 12:40:00|1012.8|1007.8|1013|1008|1014.1|1009.1|1011.5|1006.5|279
1685709900000|2023-06-02 12:45:00|1012.9|1007.9|1011.7|1006.7|1014.5|1009.5|1011.7|1006.7|278
1685710200000|2023-06-02 12:50:00|1012|1007|1010.9|1005.9|1012.9|1007.9|1009.1|1004.1|272
1685710500000|2023-06-02 12:55:00|1010.7|1005.7|1011.2|1006.2|1011.7|1006.7|1009.9|1004.9|144
1685710800000|2023-06-02 13:00:00|1011.3|1006.3|1011|1006|1012|1007|1009.8|1004.8|246
1685711100000|2023-06-02 13:05:00|1011.1|1006.1|1013.8|1008.8|1014.5|1009.5|1010.8|1005.8|186
1685711400000|2023-06-02 13:10:00|1013.7|1008.7|1012.9|1007.9|1014|1009|1012.6|1007.6|139
1685711700000|2023-06-02 13:15:00|1013|1008|1015.8|1010.8|1016.6|1011.6|1013|1008|123
1685712000000|2023-06-02 13:20:00|1015.9|1010.9|1016.3|1011.3|1017|1012|1015.4|1010.4|108
1685712300000|2023-06-02 13:25:00|1016.1|1011.1|1017.4|1012.4|1018.5|1013.5|1016.1|1011.1|139
1685712600000|2023-06-02 13:30:00|1017.2|1012.2|1017.9|1012.9|1019.4|1014.4|1016.2|1011.2|181
1685712900000|2023-06-02 13:35:00|1017.8|1012.8|1014.3|1009.3|1018.3|1013.3|1014.3|1009.3|285
1685713200000|2023-06-02 13:40:00|1014.2|1009.2|1014.4|1009.4|1016.1|1011.1|1012.7|1007.7|325
1685713500000|2023-06-02 13:45:00|1014.6|1009.6|1012.4|1007.4|1014.9|1009.9|1012.3|1007.3|285
1685713800000|2023-06-02 13:50:00|1012.5|1007.5|1012.4|1007.4|1013.3|1008.3|1011.5|1006.5|246
1685714100000|2023-06-02 13:55:00|1012.3|1007.3|1011.5|1006.5|1012.3|1007.3|1010.5|1005.5|195
1685714400000|2023-06-02 14:00:00|1011.8|1006.8|1011.2|1006.2|1013.2|1008.2|1010.8|1005.8|213
1685714700000|2023-06-02 14:05:00|1011.1|1006.1|1009.9|1004.9|1011.3|1006.3|1009.6|1004.6|152
1685715000000|2023-06-02 14:10:00|1009.8|1004.8|1009.8|1004.8|1011.5|1006.5|1009.3|1004.3|181
1685715300000|2023-06-02 14:15:00|1009.6|1004.6|1009|1004|1010.3|1005.3|1007.7|1002.7|249
1685715600000|2023-06-02 14:20:00|1008.8|1003.8|1007.1|1002.1|1009.9|1004.9|1006.8|1001.8|190
1685715900000|2023-06-02 14:25:00|1006.8|1001.8|1007.1|1002.1|1008|1003|1006|1001|188
1685716200000|2023-06-02 14:30:00|1007.5|1002.5|1007.7|1002.7|1008.5|1003.5|1007|1002|199
1685716500000|2023-06-02 14:35:00|1007.8|1002.8|1012.2|1007.2|1012.2|1007.2|1007.7|1002.7|180
1685716800000|2023-06-02 14:40:00|1012.6|1007.6|1012.5|1007.5|1013.6|1008.6|1012.2|1007.2|217
1685717100000|2023-06-02 14:45:00|1012.4|1007.4|1013.2|1008.2|1013.6|1008.6|1012.2|1007.2|173
1685717400000|2023-06-02 14:50:00|1013|1008|1012|1007|1013.3|1008.3|1011.6|1006.6|146
1685717700000|2023-06-02 14:55:00|1011.7|1006.7|1011.6|1006.6|1012.1|1007.1|1010.8|1005.8|125
1685718000000|2023-06-02 15:00:00|1011.8|1006.8|1010.9|1005.9|1012.6|1007.6|1010.5|1005.5|128
1685718300000|2023-06-02 15:05:00|1011.2|1006.2|1010.7|1005.7|1011.3|1006.3|1009.8|1004.8|144
1685718600000|2023-06-02 15:10:00|1010.5|1005.5|1010.5|1005.5|1010.9|1005.9|1008.9|1003.9|97
1685718900000|2023-06-02 15:15:00|1010.3|1005.3|1010.3|1005.3|1011|1006|1009.8|1004.8|93
1685719200000|2023-06-02 15:20:00|1010.5|1005.5|1010.1|1005.1|1010.5|1005.5|1009.8|1004.8|96
1685719500000|2023-06-02 15:25:00|1010|1005|1010.3|1005.3|1011|1006|1009.8|1004.8|99
1685719800000|2023-06-02 15:30:00|1010.4|1005.4|1009.8|1004.8|1010.6|1005.6|1009.2|1004.2|160
1685720100000|2023-06-02 15:35:00|1010|1005|1010.4|1005.4|1010.4|1005.4|1009.3|1004.3|90
1685720400000|2023-06-02 15:40:00|1010.6|1005.6|1010.4|1005.4|1010.6|1005.6|1009.7|1004.7|103
1685720700000|2023-06-02 15:45:00|1010.5|1005.5|1010.8|1005.8|1011.7|1006.7|1010.3|1005.3|97
1685721000000|2023-06-02 15:50:00|1011.1|1006.1|1012.1|1007.1|1012.1|1007.1|1010.6|1005.6|86
1685721300000|2023-06-02 15:55:00|1011.9|1006.9|1011.1|1006.1|1011.9|1006.9|1010.8|1005.8|120
1685721600000|2023-06-02 16:00:00|1011.2|1006.2|1011.5|1006.5|1012.4|1007.4|1010.9|1005.9|95
1685721900000|2023-06-02 16:05:00|1011.4|1006.4|1010.2|1005.2|1011.8|1006.8|1009.8|1004.8|139
1685722200000|2023-06-02 16:10:00|1010.4|1005.4|1009.1|1004.1|1010.7|1005.7|1008.4|1003.4|189
1685722500000|2023-06-02 16:15:00|1008.9|1003.9|1008.5|1003.5|1009.5|1004.5|1007.7|1002.7|118
1685722800000|2023-06-02 16:20:00|1008.3|1003.3|1007.7|1002.7|1008.8|1003.8|1007.5|1002.5|115
1685723100000|2023-06-02 16:25:00|1008|1003|1006.6|1001.6|1008|1003|1006.1|1001.1|93
1685723400000|2023-06-02 16:30:00|1006.4|1001.4|1006.9|1001.9|1007.4|1002.4|1006.3|1001.3|117
1685723700000|2023-06-02 16:35:00|1006.8|1001.8|1006.6|1001.6|1007.1|1002.1|1006|1001|91
1685724000000|2023-06-02 16:40:00|1006.4|1001.4|1006.4|1001.4|1007.3|1002.3|1006|1001|101
1685724300000|2023-06-02 16:45:00|1006.2|1001.2|1005.6|1000.6|1006.2|1001.2|1004.8|999.8|87
1685724600000|2023-06-02 16:50:00|1005.4|1000.4|1005.2|1000.2|1005.8|1000.8|1004.3|999.3|58
1685724900000|2023-06-02 16:55:00|1005.4|1000.4|1004.6|999.6|1005.5|1000.5|1004.5|999.5|90
1685725200000|2023-06-02 17:00:00|1004.7|999.7|1005.8|1000.8|1006.3|1001.3|1004.7|999.7|146
1685725500000|2023-06-02 17:05:00|1006|1001|1005.9|1000.9|1006.2|1001.2|1005.2|1000.2|57
1685725800000|2023-06-02 17:10:00|1005.8|1000.8|1005.2|1000.2|1006.1|1001.1|1005.1|1000.1|51
1685726100000|2023-06-02 17:15:00|1005.1|1000.1|1006|1001|1006.1|1001.1|1005|1000|58
1685726400000|2023-06-02 17:20:00|1006.1|1001.1|1006.1|1001.1|1006.3|1001.3|1005.6|1000.6|76
1685726700000|2023-06-02 17:25:00|1006.2|1001.2|1006.2|1001.2|1006.4|1001.4|1005.8|1000.8|55
1685727000000|2023-06-02 17:30:00|1006.3|1001.3|1006.7|1001.7|1006.7|1001.7|1006.1|1001.1|44
1685727300000|2023-06-02 17:35:00|1006.6|1001.6|1006.8|1001.8|1006.9|1001.9|1006.4|1001.4|53
1685727600000|2023-06-02 17:40:00|1006.9|1001.9|1006.4|1001.4|1006.9|1001.9|1006.3|1001.3|38
1685727900000|2023-06-02 17:45:00|1006.5|1001.5|1006.4|1001.4|1006.8|1001.8|1006.3|1001.3|25
1685728200000|2023-06-02 17:50:00|1006.5|1001.5|1006.6|1001.6|1006.7|1001.7|1006|1001|33
1685728500000|2023-06-02 17:55:00|1006.3|1001.3|1006.3|1001.3|1006.7|1001.7|1006|1001|32
1685728800000|2023-06-02 18:00:00|1006.5|1001.5|1005.9|1000.9|1006.5|1001.5|1005.9|1000.9|34
1685729100000|2023-06-02 18:05:00|1005.7|1000.7|1005.9|1000.9|1006|1001|1005.5|1000.5|36
1685729400000|2023-06-02 18:10:00|1005.8|1000.8|1006|1001|1006.4|1001.4|1005.8|1000.8|34
1685729700000|2023-06-02 18:15:00|1006.1|1001.1|1006.1|1001.1|1006.3|1001.3|1005.4|1000.4|60
1685730000000|2023-06-02 18:20:00|1006.2|1001.2|1006.4|1001.4|1006.7|1001.7|1006.1|1001.1|48
1685730300000|2023-06-02 18:25:00|1006.5|1001.5|1008.1|1003.1|1008.3|1003.3|1006.4|1001.4|61
1685730600000|2023-06-02 18:30:00|1008.3|1003.3|1008|1003|1009|1004|1008|1003|48
1685730900000|2023-06-02 18:35:00|1007.9|1002.9|1008.4|1003.4|1008.8|1003.8|1007.8|1002.8|68
1685731200000|2023-06-02 18:40:00|1008.3|1003.3|1008.1|1003.1|1008.4|1003.4|1007.9|1002.9|33
1685731500000|2023-06-02 18:45:00|1008.2|1003.2|1008.3|1003.3|1009.1|1004.1|1008|1003|48
1685731800000|2023-06-02 18:50:00|1008.4|1003.4|1007.9|1002.9|1008.7|1003.7|1007.9|1002.9|23
1685732100000|2023-06-02 18:55:00|1007.8|1002.8|1008.2|1003.2|1008.3|1003.3|1007.7|1002.7|48
1685732400000|2023-06-02 19:00:00|1008.1|1003.1|1008.5|1003.5|1008.5|1003.5|1008.1|1003.1|29
1685732700000|2023-06-02 19:05:00|1008.4|1003.4|1008.5|1003.5|1008.6|1003.6|1008.3|1003.3|11
1685733000000|2023-06-02 19:10:00|1008.6|1003.6|1009.3|1004.3|1009.3|1004.9|1006.7|1003.6|27
1685733300000|2023-06-02 19:15:00|1009.2|1004.2|1009.7|1004.7|1010|1005|1009.1|1004.1|19
1685733600000|2023-06-02 19:20:00|1009.6|1004.6|1009.4|1004.4|1009.8|1004.8|1009.3|1004.3|23
1685733900000|2023-06-02 19:25:00|1009.5|1004.5|1009.6|1004.6|1009.7|1004.7|1009.4|1004.4|30
1685734200000|2023-06-02 19:30:00|1009.5|1004.5|1009.2|1004.2|1009.6|1004.6|1008.9|1003.9|34
1685734500000|2023-06-02 19:35:00|1009.1|1004.1|1008.8|1003.8|1009.2|1004.2|1008.4|1003.4|32
1685734800000|2023-06-02 19:40:00|1008.9|1003.9|1008.4|1003.4|1009.2|1004.2|1008.2|1003.2|31
1685735100000|2023-06-02 19:45:00|1008.2|1003.2|1008.4|1003.4|1008.7|1003.7|1008|1003|61
1685735400000|2023-06-02 19:50:00|1008.5|1003.5|1008.3|1003.3|1008.5|1003.5|1008.2|1003.2|52
1685735700000|2023-06-02 19:55:00|1008.4|1003.4|1008.5|1003.5|1008.7|1003.7|1008.1|1003.1|61
1685736000000|2023-06-02 20:00:00|1008.4|1003.4|1008.2|1003.2|1008.5|1003.5|1008|1003|39
1685736300000|2023-06-02 20:05:00|1008.1|1003.1|1008.2|1003.2|1008.4|1003.4|1008|1003|32
1685736600000|2023-06-02 20:10:00|1008.1|1003.1|1008.3|1003.3|1008.4|1003.4|1007.8|1002.8|36
1685736900000|2023-06-02 20:15:00|1008.2|1003.2|1008.1|1003.1|1008.3|1003.3|1007.7|1002.7|19
1685737200000|2023-06-02 20:20:00|1008.2|1003.2|1008.3|1003.3|1008.8|1003.8|1008.1|1003.1|28
1685737500000|2023-06-02 20:25:00|1008.4|1003.4|1008.1|1003.1|1008.4|1003.4|1008.1|1003.1|20
1685737800000|2023-06-02 20:30:00|1008|1003|1007.7|1002.7|1008|1003|1007.4|1002.4|40
1685738100000|2023-06-02 20:35:00|1007.5|1002.5|1008.5|1003.5|1009.1|1004.1|1007.4|1002.4|36
1685738400000|2023-06-02 20:40:00|1008.7|1003.7|1008.9|1003.9|1009.2|1004.2|1008.4|1003.4|17
1685738700000|2023-06-02 20:45:00|1009.1|1004.1|1009.5|1004.5|1009.6|1004.6|1008.5|1003.5|28
1685739000000|2023-06-02 20:50:00|1008.9|1003.9|1009.7|1004.7|1010.8|1005.8|1008.9|1003.9|29
1685739300000|2023-06-02 20:55:00|1009.6|1004.6|1012.7|1001.7|1012.7|1004.9|1009.2|1001.6|10
1685916000000|2023-06-04 22:00:00|1013.5|1005.2|1011.8|1006.8|1013.9|1007.2|1011.5|1005.2|32
1685916300000|2023-06-04 22:05:00|1011.7|1006.7|1012.2|1007.2|1013.1|1008.1|1011.6|1006.6|30
1685916600000|2023-06-04 22:10:00|1012.6|1007.6|1014.1|1009.1|1014.1|1009.1|1012.3|1007.3|31
1685916900000|2023-06-04 22:15:00|1013.7|1008.7|1013.6|1008.6|1013.7|1008.7|1013.2|1008.2|13
1685917200000|2023-06-04 22:20:00|1013.7|1008.7|1013.5|1008.5|1013.7|1008.7|1013.1|1008.1|12
1685917500000|2023-06-04 22:25:00|1013.6|1008.6|1013|1008|1013.7|1008.7|1012.7|1007.7|21
1685917800000|2023-06-04 22:30:00|1012.7|1007.7|1013.5|1008.5|1013.5|1008.5|1012.3|1007.3|29
1685918100000|2023-06-04 22:35:00|1013.2|1008.2|1013.3|1008.3|1013.5|1008.5|1012.8|1007.8|21
1685918400000|2023-06-04 22:40:00|1013.4|1008.4|1013.6|1008.6|1013.9|1008.9|1013|1008|17
1685918700000|2023-06-04 22:45:00|1013.5|1008.5|1013.5|1008.5|1014|1009|1013.3|1008.3|23
1685919000000|2023-06-04 22:50:00|1013.2|1008.2|1013.6|1008.6|1013.7|1008.7|1013.2|1008.2|8
1685919300000|2023-06-04 22:55:00|1013.7|1008.7|1013.6|1008.6|1013.8|1008.8|1013.1|1008.1|16
1685919600000|2023-06-04 23:00:00|1013|1008|1013.5|1008.5|1013.6|1008.6|1012.8|1007.8|18
1685919900000|2023-06-04 23:05:00|1013.1|1008.1|1014.2|1009.2|1014.3|1009.3|1013.1|1008.1|18
1685920200000|2023-06-04 23:10:00|1014.3|1009.3|1013.7|1008.7|1014.3|1009.3|1013|1008|14
1685920500000|2023-06-04 23:15:00|1013.6|1008.6|1013.2|1008.2|1013.6|1008.6|1012.8|1007.8|11
1685920800000|2023-06-04 23:20:00|1013.3|1008.3|1012.6|1007.6|1013.3|1008.3|1012.6|1007.6|17
1685921100000|2023-06-04 23:25:00|1013|1008|1012.7|1007.7|1013|1008|1012.3|1007.3|19
1685921400000|2023-06-04 23:30:00|1013|1008|1012.2|1007.2|1013|1008|1011.8|1006.8|30
1685921700000|2023-06-04 23:35:00|1011.8|1006.8|1012.1|1007.1|1012.3|1007.3|1011.8|1006.8|12
1685922000000|2023-06-04 23:40:00|1012.2|1007.2|1011.5|1006.5|1012.3|1007.3|1011.5|1006.5|13
1685922300000|2023-06-04 23:45:00|1010.8|1005.8|1012.1|1007.1|1012.1|1007.1|1010.2|1005.2|36
1685922600000|2023-06-04 23:50:00|1012|1007|1011.1|1006.1|1012|1007|1010.9|1005.9|24
1685922900000|2023-06-04 23:55:00|1011|1006|1011.6|1006.6|1011.7|1006.7|1010.6|1005.6|21
1685923200000|2023-06-05 00:00:00|1011.2|1006.2|1009.9|1004.9|1011.4|1006.4|1009.9|1004.9|25
1685923500000|2023-06-05 00:05:00|1009.8|1004.8|1010.5|1005.5|1010.6|1005.6|1009.8|1004.8|20
1685923800000|2023-06-05 00:10:00|1010.4|1005.4|1011.7|1006.7|1011.7|1006.7|1010.4|1005.4|19
1685924100000|2023-06-05 00:15:00|1012.1|1007.1|1011.7|1006.7|1012.4|1007.4|1011.6|1006.6|26
1685924400000|2023-06-05 00:20:00|1011.9|1006.9|1012.3|1007.3|1012.4|1007.4|1011.8|1006.8|20
1685924700000|2023-06-05 00:25:00|1012.2|1007.2|1011.5|1006.5|1012.2|1007.2|1011.4|1006.4|9
1685925000000|2023-06-05 00:30:00|1011.6|1006.6|1010.6|1005.6|1011.6|1006.6|1010.6|1005.6|13
1685925300000|2023-06-05 00:35:00|1010.5|1005.5|1011|1006|1011.1|1006.1|1010.5|1005.5|21
1685925600000|2023-06-05 00:40:00|1010.8|1005.8|1011.7|1006.7|1011.7|1006.7|1010.8|1005.8|21
1685925900000|2023-06-05 00:45:00|1011.6|1006.6|1011.5|1006.5|1011.7|1006.7|1011.5|1006.5|6
1685926200000|2023-06-05 00:50:00|1011.6|1006.6|1011.5|1006.5|1011.9|1006.9|1011.5|1006.5|11
1685926500000|2023-06-05 00:55:00|1011.6|1006.6|1011|1006|1011.7|1006.7|1011|1006|13
1685926800000|2023-06-05 01:00:00|1010.9|1005.9|1009.5|1004.5|1011.1|1006.1|1009.1|1004.1|64
1685927100000|2023-06-05 01:05:00|1009.6|1004.6|1009.7|1004.7|1011|1006|1009.5|1004.5|99
1685927400000|2023-06-05 01:10:00|1010.1|1005.1|1010.4|1005.4|1010.8|1005.8|1009.9|1004.9|57
1685927700000|2023-06-05 01:15:00|1010.3|1005.3|1009.7|1004.7|1010.4|1005.4|1009.6|1004.6|17
1685928000000|2023-06-05 01:20:00|1009.8|1004.8|1010.2|1005.2|1010.3|1005.3|1009.7|1004.7|11
1685928300000|2023-06-05 01:25:00|1010.1|1005.1|1008.9|1003.9|1010.1|1005.1|1008.9|1003.9|19
1685928600000|2023-06-05 01:30:00|1008.7|1003.7|1008.9|1003.9|1009.6|1004.6|1008.3|1003.3|29
1685928900000|2023-06-05 01:35:00|1008.8|1003.8|1009.6|1004.6|1010.3|1005.3|1008.6|1003.6|32
1685929200000|2023-06-05 01:40:00|1009.7|1004.7|1009.7|1004.7|1010.8|1005.8|1009.7|1004.7|30
1685929500000|2023-06-05 01:45:00|1009.8|1004.8|1010.9|1005.9|1011.2|1006.2|1009.8|1004.8|40
1685929800000|2023-06-05 01:50:00|1011|1006|1010.9|1005.9|1012.3|1007.3|1010.7|1005.7|34
1685930100000|2023-06-05 01:55:00|1010.8|1005.8|1011|1006|1011.8|1006.8|1010.8|1005.8|51
1685930400000|2023-06-05 02:00:00|1010.9|1005.9|1011.3|1006.3|1011.9|1006.9|1010.8|1005.8|45
1685930700000|2023-06-05 02:05:00|1011.4|1006.4|1010.7|1005.7|1011.6|1006.6|1010.4|1005.4|31
1685931000000|2023-06-05 02:10:00|1010.6|1005.6|1011.6|1006.6|1011.7|1006.7|1010.6|1005.6|29
1685931300000|2023-06-05 02:15:00|1011.7|1006.7|1011.8|1006.8|1011.8|1006.8|1011.6|1006.6|15
1685931600000|2023-06-05 02:20:00|1011.7|1006.7|1010.9|1005.9|1011.8|1006.8|1010.9|1005.9|27
1685931900000|2023-06-05 02:25:00|1011|1006|1011.1|1006.1|1011.1|1006.1|1010.9|1005.9|7
1685932200000|2023-06-05 02:30:00|1011|1006|1010.6|1005.6|1011|1006|1010.5|1005.5|24
1685932500000|2023-06-05 02:35:00|1010.5|1005.5|1011|1006|1011.1|1006.1|1010.2|1005.2|33
1685932800000|2023-06-05 02:40:00|1011.2|1006.2|1011.6|1006.6|1011.6|1006.6|1011.2|1006.2|15
1685933100000|2023-06-05 02:45:00|1011.5|1006.5|1011.4|1006.4|1011.7|1006.7|1011.4|1006.4|18
1685933400000|2023-06-05 02:50:00|1011.5|1006.5|1012|1007|1012|1007|1011.5|1006.5|12
1685933700000|2023-06-05 02:55:00|1012.1|1007.1|1011.7|1006.7|1012.1|1007.1|1011.5|1006.5|11
1685934000000|2023-06-05 03:00:00|1011.6|1006.6|1012.3|1007.3|1012.3|1007.3|1011.6|1006.6|12
1685934300000|2023-06-05 03:05:00|1012.4|1007.4|1011.9|1006.9|1012.5|1007.5|1011.9|1006.9|51
1685934600000|2023-06-05 03:10:00|1011.8|1006.8|1012|1007|1012.1|1007.1|1011.5|1006.5|10
1685934900000|2023-06-05 03:15:00|1012.1|1007.1|1011.9|1006.9|1012.3|1007.3|1011.6|1006.6|37
1685935200000|2023-06-05 03:20:00|1012|1007|1012.2|1007.2|1012.2|1007.2|1012|1007|7
1685935500000|2023-06-05 03:25:00|1012.3|1007.3|1012.5|1007.5|1012.6|1007.6|1011.8|1006.8|34
1685935800000|2023-06-05 03:30:00|1012.4|1007.4|1013|1008|1013.6|1008.6|1012.4|1007.4|35
1685936100000|2023-06-05 03:35:00|1013.3|1008.3|1013.8|1008.8|1013.8|1008.8|1013.2|1008.2|32
1685936400000|2023-06-05 03:40:00|1013.7|1008.7|1013.6|1008.6|1013.8|1008.8|1013.1|1008.1|24
1685936700000|2023-06-05 03:45:00|1013.4|1008.4|1012.8|1007.8|1013.4|1008.4|1012.5|1007.5|27
1685937000000|2023-06-05 03:50:00|1012.7|1007.7|1013.4|1008.4|1013.6|1008.6|1012.7|1007.7|10
1685937300000|2023-06-05 03:55:00|1013.1|1008.1|1013.3|1008.3|1013.3|1008.3|1013.1|1008.1|10
1685937600000|2023-06-05 04:00:00|1013.4|1008.4|1012.9|1007.9|1013.6|1008.6|1012.9|1007.9|14
1685937900000|2023-06-05 04:05:00|1012.8|1007.8|1012.4|1007.4|1012.9|1007.9|1012.4|1007.4|6
1685938200000|2023-06-05 04:10:00|1012.1|1007.1|1011.9|1006.9|1012.1|1007.1|1011.8|1006.8|16
1685938500000|2023-06-05 04:15:00|1012|1007|1012.2|1007.2|1012.3|1007.3|1012|1007|11
1685938800000|2023-06-05 04:20:00|1012.1|1007.1|1012.3|1007.3|1012.9|1007.9|1011.8|1006.8|31
1685939100000|2023-06-05 04:25:00|1012.2|1007.2|1012.4|1007.4|1012.4|1007.4|1011.8|1006.8|11
1685939400000|2023-06-05 04:30:00|1012.5|1007.5|1012.7|1007.7|1012.9|1007.9|1012.4|1007.4|24
1685939700000|2023-06-05 04:35:00|1012.8|1007.8|1011.9|1006.9|1012.9|1007.9|1011.8|1006.8|14
1685940000000|2023-06-05 04:40:00|1012|1007|1011.9|1006.9|1012|1007|1011.4|1006.4|18
1685940300000|2023-06-05 04:45:00|1012|1007|1012.7|1007.7|1012.7|1007.7|1011.9|1006.9|11
1685940600000|2023-06-05 04:50:00|1012.6|1007.6|1012.4|1007.4|1012.8|1007.8|1012.2|1007.2|18
1685940900000|2023-06-05 04:55:00|1012.6|1007.6|1012.9|1007.9|1012.9|1007.9|1012.4|1007.4|17
1685941200000|2023-06-05 05:00:00|1012.5|1007.5|1012.4|1007.4|1012.7|1007.7|1012.3|1007.3|31
1685941500000|2023-06-05 05:05:00|1012.5|1007.5|1012.8|1007.8|1012.9|1007.9|1012.3|1007.3|19
1685941800000|2023-06-05 05:10:00|1012.9|1007.9|1012.4|1007.4|1013|1008|1012.4|1007.4|37
1685942100000|2023-06-05 05:15:00|1012.3|1007.3|1011.7|1006.7|1012.4|1007.4|1011.5|1006.5|17
1685942400000|2023-06-05 05:20:00|1011.8|1006.8|1011.8|1006.8|1012|1007|1011.4|1006.4|19
1685942700000|2023-06-05 05:25:00|1011.7|1006.7|1011.9|1006.9|1012.3|1007.3|1011.4|1006.4|41
1685943000000|2023-06-05 05:30:00|1011.8|1006.8|1012.1|1007.1|1012.6|1007.6|1011.3|1006.3|63
1685943300000|2023-06-05 05:35:00|1012|1007|1012.8|1007.8|1012.8|1007.8|1012|1007|16
1685943600000|2023-06-05 05:40:00|1012.7|1007.7|1014.3|1009.3|1014.4|1009.4|1012.7|1007.7|33
1685943900000|2023-06-05 05:45:00|1013.8|1008.8|1014.8|1009.8|1014.9|1009.9|1013.8|1008.8|34
1685944200000|2023-06-05 05:50:00|1014.7|1009.7|1014.6|1009.6|1014.9|1009.9|1014|1009|37
1685944500000|2023-06-05 05:55:00|1014.1|1009.1|1013.8|1008.8|1014.3|1009.3|1013.8|1008.8|29
1685944800000|2023-06-05 06:00:00|1013.5|1008.5|1011.9|1006.9|1013.5|1008.5|1011.5|1006.5|70
1685945100000|2023-06-05 06:05:00|1012|1007|1011.5|1006.5|1012.4|1007.4|1011.5|1006.5|57
1685945400000|2023-06-05 06:10:00|1011.4|1006.4|1010.8|1005.8|1011.8|1006.8|1010.8|1005.8|22
1685945700000|2023-06-05 06:15:00|1011.1|1006.1|1011.4|1006.4|1011.4|1006.4|1010.6|1005.6|29
1685946000000|2023-06-05 06:20:00|1011.5|1006.5|1010.7|1005.7|1011.5|1006.5|1010.6|1005.6|14
1685946300000|2023-06-05 06:25:00|1011.1|1006.1|1010.8|1005.8|1012.3|1007.3|1010.8|1005.8|23
1685946600000|2023-06-05 06:30:00|1010.4|1005.4|1010.7|1005.7|1010.8|1005.8|1010.4|1005.4|13
1685946900000|2023-06-05 06:35:00|1010.5|1005.5|1011.1|1006.1|1011.1|1006.1|1010.5|1005.5|6
1685947200000|2023-06-05 06:40:00|1011|1006|1010.7|1005.7|1011.6|1006.6|1010.5|1005.5|31
1685947500000|2023-06-05 06:45:00|1010.8|1005.8|1010.3|1005.3|1010.9|1005.9|1010.2|1005.2|9
1685947800000|2023-06-05 06:50:00|1010.5|1005.5|1010.3|1005.3|1010.7|1005.7|1010.3|1005.3|30
1685948100000|2023-06-05 06:55:00|1010.2|1005.2|1009.9|1004.9|1010.2|1005.2|1009.4|1004.4|7
1685948400000|2023-06-05 07:00:00|1010|1005|1011|1006|1011.3|1006.3|1010|1005|15
1685948700000|2023-06-05 07:05:00|1011.1|1006.1|1011.1|1006.1|1011.4|1006.4|1011|1006|17
1685949000000|2023-06-05 07:10:00|1011.7|1006.7|1011.7|1006.7|1011.9|1006.9|1011.3|1006.3|15
1685949300000|2023-06-05 07:15:00|1011.6|1006.6|1011.9|1006.9|1012.9|1007.9|1011.6|1006.6|39
1685949600000|2023-06-05 07:20:00|1011.7|1006.7|1012.4|1007.4|1012.6|1007.6|1011.7|1006.7|22
1685949900000|2023-06-05 07:25:00|1012.2|1007.2|1012.7|1007.7|1014.3|1009.3|1012.2|1007.2|32
1685950200000|2023-06-05 07:30:00|1012.4|1007.4|1013|1008|1013.1|1008.1|1010.9|1005.9|45
1685950500000|2023-06-05 07:35:00|1013.1|1008.1|1011.8|1006.8|1013.1|1008.1|1011.8|1006.8|23
1685950800000|2023-06-05 07:40:00|1011.7|1006.7|1011.4|1006.4|1012.2|1007.2|1011.3|1006.3|28
1685951100000|2023-06-05 07:45:00|1011.5|1006.5|1009.8|1004.8|1011.9|1006.9|1009.7|1004.7|17
1685951400000|2023-06-05 07:50:00|1009.9|1004.9|1010.1|1005.1|1010.7|1005.7|1009.8|1004.8|18
1685951700000|2023-06-05 07:55:00|1010|1005|1010.3|1005.3|1010.8|1005.8|1010|1005|40
1685952000000|2023-06-05 08:00:00|1010.2|1005.2|1010|1005|1010.2|1005.2|1009.2|1004.2|56
1685952300000|2023-06-05 08:05:00|1010.1|1005.1|1010.9|1005.9|1010.9|1005.9|1009.8|1004.8|21
1685952600000|2023-06-05 08:10:00|1010.6|1005.6|1013.3|1008.3|1013.4|1008.4|1010.5|1005.5|30
1685952900000|2023-06-05 08:15:00|1013.2|1008.2|1014.8|1009.8|1014.8|1009.8|1013.2|1008.2|55
1685953200000|2023-06-05 08:20:00|1015|1010|1013.7|1008.7|1015|1010|1013.5|1008.5|38
1685953500000|2023-06-05 08:25:00|1013.6|1008.6|1012.9|1007.9|1013.7|1008.7|1012.5|1007.5|46
1685953800000|2023-06-05 08:30:00|1013.6|1008.6|1012|1007|1013.8|1008.8|1011.9|1006.9|71
1685954100000|2023-06-05 08:35:00|1011.9|1006.9|1010.5|1005.5|1012.3|1007.3|1010.5|1005.5|49
1685954400000|2023-06-05 08:40:00|1010.7|1005.7|1008.9|1007.1|1010.7|1007.1|1008.8|1004.6|38
1685954700000|2023-06-05 08:45:00|1008.8|1007|1010.1|1005.1|1010.3|1007|1008.8|1004.8|31
1685955000000|2023-06-05 08:50:00|1010|1005|1010.1|1005.1|1010.2|1005.2|1009.9|1004.9|17
1685955300000|2023-06-05 08:55:00|1010.2|1005.2|1009.4|1007.6|1010.3|1007.6|1008.8|1005.1|19
1685958900000|2023-06-05 09:55:00|1014.4|1009.4|1014.3|1009.3|1014.5|1009.5|1014.2|1009.2|6
1685959200000|2023-06-05 10:00:00|1014.5|1009.5|1014.7|1009.7|1014.7|1011.9|1013.1|1009.5|32
1685959500000|2023-06-05 10:05:00|1014.8|1009.8|1013.9|1008.9|1014.8|1011.4|1013.1|1008.9|16
1685959800000|2023-06-05 10:10:00|1013.8|1008.8|1013.5|1008.5|1013.9|1008.9|1013.5|1008.5|5
1685960700000|2023-06-05 10:25:00|1013.4|1008.4|1013.8|1008.8|1013.8|1008.8|1013.3|1008.3|8
1685961000000|2023-06-05 10:30:00|1013.9|1008.9|1014|1009|1014.2|1010.9|1012.7|1008.9|25
1685961300000|2023-06-05 10:35:00|1013.9|1008.9|1013.8|1008.8|1014|1009|1013.7|1008.7|14
1685961600000|2023-06-05 10:40:00|1013.9|1008.9|1014.9|1009.9|1014.9|1009.9|1013.9|1008.9|15
1685961900000|2023-06-05 10:45:00|1014.7|1009.7|1015.1|1010.1|1015.4|1010.4|1014.7|1009.7|17
1685962200000|2023-06-05 10:50:00|1015.2|1010.2|1014.9|1009.9|1015.2|1010.2|1014.8|1009.8|15
1685962500000|2023-06-05 10:55:00|1015|1010|1014.9|1009.9|1015.2|1010.2|1014.8|1009.8|21
1685962800000|2023-06-05 11:00:00|1015|1010|1014.3|1009.3|1015.1|1010.1|1014.2|1009.2|17
1685963100000|2023-06-05 11:05:00|1014.4|1009.4|1014.3|1009.3|1014.6|1009.6|1014.1|1009.1|12
1685963400000|2023-06-05 11:10:00|1014.2|1009.2|1013.8|1008.8|1014.3|1009.3|1013.7|1008.7|5
1685963700000|2023-06-05 11:15:00|1013.7|1008.7|1013.3|1008.3|1013.8|1008.8|1013.2|1008.2|21
1685964000000|2023-06-05 11:20:00|1013.4|1008.4|1013|1008|1013.4|1008.4|1012.8|1007.8|25
1685964300000|2023-06-05 11:25:00|1013.1|1008.1|1013.2|1008.2|1013.4|1008.4|1013|1008|8
1685964600000|2023-06-05 11:30:00|1012.5|1007.5|1012.4|1007.4|1012.5|1007.5|1012|1007|13
1685964900000|2023-06-05 11:35:00|1012.6|1007.6|1012.4|1007.4|1012.6|1007.6|1012.1|1007.1|18
1685965200000|2023-06-05 11:40:00|1012.5|1007.5|1011.8|1006.8|1012.6|1007.6|1011.8|1006.8|23
1685965500000|2023-06-05 11:45:00|1011.9|1006.9|1012.6|1007.6|1012.6|1007.6|1011.8|1006.8|26
1685965800000|2023-06-05 11:50:00|1012.3|1007.3|1012.6|1007.6|1012.7|1007.7|1012.3|1007.3|16
1685966100000|2023-06-05 11:55:00|1013.3|1008.3|1012.8|1007.8|1013.3|1008.3|1012.5|1007.5|21
1685966400000|2023-06-05 12:00:00|1012.7|1007.7|1012.4|1007.4|1013.7|1008.7|1012.3|1007.3|53
1685966700000|2023-06-05 12:05:00|1012.2|1007.2|1012.9|1007.9|1013.8|1008.8|1012.2|1007.2|42
1685967000000|2023-06-05 12:10:00|1013|1008|1013.2|1008.2|1013.7|1008.7|1012.9|1007.9|39
1685967300000|2023-06-05 12:15:00|1013.3|1008.3|1013.6|1008.6|1014|1009|1013.3|1008.3|32
1685967600000|2023-06-05 12:20:00|1013.8|1008.8|1015.7|1010.7|1016.3|1012.7|1013.7|1008.7|86
1685967900000|2023-06-05 12:25:00|1015.4|1010.4|1017|1012|1017.2|1012.2|1014.8|1009.8|85
1685968200000|2023-06-05 12:30:00|1017.8|1012.8|1017.6|1012.6|1018.2|1013.2|1015.6|1010.6|73
1685968500000|2023-06-05 12:35:00|1017.5|1012.5|1016.6|1011.6|1017.8|1012.8|1015.6|1010.6|100
1685968800000|2023-06-05 12:40:00|1016.5|1011.5|1017|1012|1017.6|1012.6|1016.1|1011.1|66
1685969100000|2023-06-05 12:45:00|1017.1|1012.1|1017.7|1012.7|1018.1|1013.1|1016.6|1011.6|58
1685969400000|2023-06-05 12:50:00|1017.9|1012.9|1020.2|1015.2|1020.4|1017.3|1017.6|1012.6|93
1685969700000|2023-06-05 12:55:00|1020.1|1015.1|1021.1|1016.1|1021.8|1017.8|1018.7|1015.1|84
1685970000000|2023-06-05 13:00:00|1021.2|1016.2|1019.7|1017.9|1021.5|1018.2|1019.2|1015|76
1685970300000|2023-06-05 13:05:00|1019.9|1018.1|1024.4|1019.4|1025.1|1020.1|1019.1|1015.9|108
1685970600000|2023-06-05 13:10:00|1024.3|1019.3|1023.8|1018.8|1025.3|1020.3|1023|1018|101
1685970900000|2023-06-05 13:15:00|1023.9|1018.9|1025.6|1020.6|1025.8|1020.8|1023.9|1018.9|51
1685971200000|2023-06-05 13:20:00|1025.7|1020.7|1023.6|1018.6|1026.4|1021.4|1023.3|1018.3|66
1685971500000|2023-06-05 13:25:00|1023.5|1018.5|1023.9|1018.9|1025.1|1020.1|1023.4|1018.4|83
1685971800000|2023-06-05 13:30:00|1023.8|1018.8|1028.4|1023.4|1029.1|1024.1|1023.8|1018.8|139
1685972100000|2023-06-05 13:35:00|1028.7|1023.7|1028.3|1023.3|1029.6|1024.6|1026.7|1021.7|138
1685972400000|2023-06-05 13:40:00|1028.4|1023.4|1025.1|1020.1|1028.4|1023.4|1025.1|1020.1|142
1685972700000|2023-06-05 13:45:00|1025.2|1020.2|1027.2|1022.2|1027.9|1022.9|1025.1|1020.1|87
1685973000000|2023-06-05 13:50:00|1027.3|1022.3|1027.5|1022.5|1027.8|1022.8|1026.8|1021.8|59
1685973300000|2023-06-05 13:55:00|1027.4|1022.4|1031.8|1023.6|1034.1|1027.5|1026.4|1022.4|95
1685973600000|2023-06-05 14:00:00|1031.5|1026.5|1032.2|1027.2|1035.9|1029.6|1031.3|1024.8|345
1685973900000|2023-06-05 14:05:00|1032.6|1027.6|1027.5|1025.7|1033.2|1028.2|1027.4|1024.5|278
1685974200000|2023-06-05 14:10:00|1027.7|1025.9|1027.2|1022.2|1029.6|1026.1|1026.2|1021.2|359
1685974500000|2023-06-05 14:15:00|1027.6|1022.6|1028.4|1023.4|1029.2|1025|1025.9|1021.8|388
1685974800000|2023-06-05 14:20:00|1028.5|1023.5|1027.5|1022.5|1029.3|1025|1024.4|1020.6|330
1685975100000|2023-06-05 14:25:00|1027.6|1022.6|1028.5|1023.5|1029.6|1024.8|1026.3|1021.5|256
1685975400000|2023-06-05 14:30:00|1028.6|1023.6|1026.8|1021.8|1029|1024.4|1025.5|1021|291
1685975700000|2023-06-05 14:35:00|1026.9|1021.9|1028.8|1023.8|1029.5|1025|1025.5|1021.5|281
1685976000000|2023-06-05 14:40:00|1030|1025|1030.3|1025.3|1031.3|1026.4|1027.3|1024.2|243
1685976300000|2023-06-05 14:45:00|1030.6|1025.6|1031.3|1026.3|1031.7|1027|1028.5|1025.3|279
1685976600000|2023-06-05 14:50:00|1031.5|1026.5|1032.8|1027.8|1033.2|1029.1|1030.1|1025.9|175
1685976900000|2023-06-05 14:55:00|1032.3|1027.3|1033|1031.2|1035.8|1032.3|1031.5|1026.5|215
1685977200000|2023-06-05 15:00:00|1032.7|1030.9|1036.5|1031.5|1037.8|1032.8|1032.4|1029.5|229
1685977500000|2023-06-05 15:05:00|1036.6|1031.6|1035.4|1033.6|1038.2|1035|1035|1031.2|133
1685977800000|2023-06-05 15:10:00|1035.3|1033.5|1038.1|1033.1|1038.1|1034.4|1035|1032.8|75
1685978100000|2023-06-05 15:15:00|1038|1033|1040.6|1035.6|1041|1036.9|1037.2|1033|163
1685978400000|2023-06-05 15:20:00|1040.8|1035.8|1041.3|1036.3|1042.1|1037.7|1039.2|1035.4|193
1685978700000|2023-06-05 15:25:00|1041.4|1036.4|1039.3|1034.3|1041.4|1037.5|1037.5|1034.2|87
1685979000000|2023-06-05 15:30:00|1039.4|1034.4|1037.3|1035.5|1040|1036.5|1036.9|1034.3|87
1685979300000|2023-06-05 15:35:00|1037.2|1035.4|1036.6|1031.6|1038.7|1035.8|1035.8|1031.6|82
1685979600000|2023-06-05 15:40:00|1036.7|1031.7|1039.6|1034.6|1040|1035|1036.7|1031.7|73
1685979900000|2023-06-05 15:45:00|1039.7|1034.7|1038.9|1037.1|1041.4|1037.4|1038.6|1034.7|104
1685980200000|2023-06-05 15:50:00|1038.8|1037|1041.1|1036.1|1041.4|1037.3|1038.8|1034.8|138
1685980500000|2023-06-05 15:55:00|1041.5|1036.5|1041.2|1036.2|1042.6|1037.6|1040.8|1035.8|181
1685980800000|2023-06-05 16:00:00|1041.7|1036.7|1041.6|1036.6|1043|1038.7|1039.5|1035.9|201
1685981100000|2023-06-05 16:05:00|1041|1036|1041.6|1036.6|1042.1|1037.5|1039.3|1035.4|114
1685981400000|2023-06-05 16:10:00|1040.6|1035.6|1037.4|1032.4|1042.1|1037.1|1037.3|1032.3|117
1685981700000|2023-06-05 16:15:00|1037.5|1032.5|1038.4|1033.4|1038.7|1033.7|1037|1032|64
1685982000000|2023-06-05 16:20:00|1038.6|1033.6|1039.4|1034.4|1039.8|1034.8|1038.1|1033.1|64
1685982300000|2023-06-05 16:25:00|1039.5|1034.5|1039|1034|1039.7|1034.7|1038.2|1033.2|75
1685982600000|2023-06-05 16:30:00|1039.1|1034.1|1038.3|1033.3|1039.1|1034.1|1037.4|1032.4|65
1685982900000|2023-06-05 16:35:00|1038.4|1033.4|1037.7|1032.7|1038.8|1033.8|1037.1|1032.1|76
1685983200000|2023-06-05 16:40:00|1038.2|1033.2|1036.6|1031.6|1038.2|1033.2|1036.3|1031.3|62
1685983500000|2023-06-05 16:45:00|1036.7|1031.7|1036.6|1031.6|1036.8|1031.8|1035.9|1030.9|60
1685983800000|2023-06-05 16:50:00|1036.5|1031.5|1037.5|1032.5|1038.2|1033.2|1036.5|1031.5|83
1685984100000|2023-06-05 16:55:00|1037.7|1032.7|1038.4|1033.4|1038.6|1033.6|1035.6|1030.6|101
1685984400000|2023-06-05 17:00:00|1038.2|1033.2|1037.2|1032.2|1038.2|1033.2|1036.2|1031.2|147
1685984700000|2023-06-05 17:05:00|1036.9|1031.9|1037.9|1032.9|1037.9|1032.9|1036.3|1031.3|37
1685985000000|2023-06-05 17:10:00|1037.8|1032.8|1038.8|1033.8|1038.9|1033.9|1037.8|1032.8|50
1685985300000|2023-06-05 17:15:00|1038.5|1033.5|1038.2|1033.2|1039|1034|1037.9|1032.9|55
1685985600000|2023-06-05 17:20:00|1038.3|1033.3|1037.4|1032.4|1038.4|1033.4|1037.3|1032.3|36
1685985900000|2023-06-05 17:25:00|1037.5|1032.5|1036.8|1031.8|1037.6|1032.6|1036.6|1031.6|50
1685986200000|2023-06-05 17:30:00|1036.7|1031.7|1036.4|1031.4|1037.2|1032.2|1036.4|1031.4|59
1685986500000|2023-06-05 17:35:00|1036.6|1031.6|1036.6|1031.6|1036.9|1031.9|1036.1|1031.1|42
1685986800000|2023-06-05 17:40:00|1036.5|1031.5|1036.4|1031.4|1036.6|1031.6|1036.3|1031.3|40
1685987100000|2023-06-05 17:45:00|1036.3|1031.3|1036.5|1031.5|1036.7|1031.7|1036.3|1031.3|46
1685987400000|2023-06-05 17:50:00|1037|1032|1036.9|1031.9|1037|1032|1036.3|1031.3|39
1685987700000|2023-06-05 17:55:00|1037|1032|1037.6|1032.6|1037.7|1032.7|1036.9|1031.9|34
1685988000000|2023-06-05 18:00:00|1037.5|1032.5|1037.3|1032.3|1037.6|1032.6|1037.2|1032.2|29
1685988300000|2023-06-05 18:05:00|1037|1032|1036.7|1031.7|1037|1032|1036.3|1031.3|32
1685988600000|2023-06-05 18:10:00|1036.8|1031.8|1036.9|1031.9|1036.9|1031.9|1035.9|1030.9|47
1685988900000|2023-06-05 18:15:00|1036.8|1031.8|1037.2|1032.2|1037.4|1032.4|1036.5|1031.5|55
1685989200000|2023-06-05 18:20:00|1037.3|1032.3|1037|1032|1037.3|1032.3|1036.7|1031.7|24
1685989500000|2023-06-05 18:25:00|1036.9|1031.9|1036.8|1031.8|1037.2|1032.2|1036.4|1031.4|44
1685989800000|2023-06-05 18:30:00|1036.9|1031.9|1036.9|1031.9|1037.2|1032.2|1036.4|1031.4|49
1685990100000|2023-06-05 18:35:00|1036.8|1031.8|1037.3|1032.3|1037.3|1032.3|1036.8|1031.8|44
1685990400000|2023-06-05 18:40:00|1037.2|1032.2|1036.4|1031.4|1037.2|1032.2|1036.3|1031.3|47
1685990700000|2023-06-05 18:45:00|1036.5|1031.5|1035.9|1030.9|1036.5|1031.5|1035.5|1030.5|59
1685991000000|2023-06-05 18:50:00|1036|1031|1036|1031|1036.2|1031.2|1035.9|1030.9|35
1685991300000|2023-06-05 18:55:00|1036.1|1031.1|1036|1031|1036.3|1031.3|1035.9|1030.9|34
1685991600000|2023-06-05 19:00:00|1036.1|1031.1|1035.3|1030.3|1036.2|1031.2|1035.2|1030.2|94
1685991900000|2023-06-05 19:05:00|1035.4|1030.4|1035.2|1030.2|1035.6|1030.6|1035.2|1030.2|63
1685992200000|2023-06-05 19:10:00|1035.4|1030.4|1035.6|1030.6|1035.7|1030.7|1035.2|1030.2|42
1685992500000|2023-06-05 19:15:00|1035.5|1030.5|1036|1031|1036|1031|1035.5|1030.5|24
1685992800000|2023-06-05 19:20:00|1036.1|1031.1|1036.1|1031.1|1036.2|1031.2|1035.8|1030.8|28
1685993100000|2023-06-05 19:25:00|1036.2|1031.2|1037.1|1032.1|1037.1|1032.1|1036.1|1031.1|33
1685993400000|2023-06-05 19:30:00|1037|1032|1036.5|1031.5|1037.2|1032.2|1036.5|1031.5|38
1685993700000|2023-06-05 19:35:00|1036.4|1031.4|1036.3|1031.3|1036.4|1031.4|1036.2|1031.2|7
1685994000000|2023-06-05 19:40:00|1036.2|1031.2|1036.2|1031.2|1036.4|1031.4|1036.1|1031.1|15
1685994300000|2023-06-05 19:45:00|1036.1|1031.1|1036.3|1031.3|1036.4|1031.4|1035.9|1030.9|58
1685994600000|2023-06-05 19:50:00|1036.4|1031.4|1035.9|1030.9|1036.4|1031.4|1035.8|1030.8|26
1685994900000|2023-06-05 19:55:00|1035.8|1030.8|1035.3|1030.3|1035.9|1030.9|1035.3|1030.3|38
1685995200000|2023-06-05 20:00:00|1035.4|1030.4|1035.7|1030.7|1035.9|1030.9|1035.4|1030.4|36
1685995500000|2023-06-05 20:05:00|1035.8|1030.8|1035.6|1030.6|1035.8|1030.8|1035.6|1030.6|19
1685995800000|2023-06-05 20:10:00|1035.5|1030.5|1035.5|1030.5|1035.7|1030.7|1035.4|1030.4|16
1685996100000|2023-06-05 20:15:00|1035.4|1030.4|1035.4|1030.4|1035.5|1030.5|1035.3|1030.3|24
1685996400000|2023-06-05 20:20:00|1035.5|1030.5|1035.6|1030.6|1035.7|1030.7|1035.4|1030.4|11
1685996700000|2023-06-05 20:25:00|1035.7|1030.7|1035.6|1030.6|1035.8|1030.8|1035.6|1030.6|12
1685997000000|2023-06-05 20:30:00|1035.7|1030.7|1035.7|1030.7|1035.7|1030.7|1035.5|1030.5|11
1685997300000|2023-06-05 20:35:00|1035.6|1030.6|1035.8|1030.8|1035.9|1030.9|1035.6|1030.6|24
1685997600000|2023-06-05 20:40:00|1035.9|1030.9|1035.6|1030.6|1035.9|1030.9|1035.5|1030.5|34
1685997900000|2023-06-05 20:45:00|1035.7|1030.7|1035.5|1030.5|1035.8|1030.8|1035.4|1030.4|17
1685998200000|2023-06-05 20:50:00|1035.6|1030.6|1035.7|1030.7|1035.7|1030.7|1035.3|1030.3|44
1685998500000|2023-06-05 20:55:00|1035.8|1030.8|1039|1028.2|1039.1|1032.1|1035.8|1028.1|26
1686002400000|2023-06-05 22:00:00|1036.9|1031.9|1037|1032|1037.5|1032.5|1036.9|1031.9|23
1686002700000|2023-06-05 22:05:00|1036.9|1031.9|1037.4|1032.4|1037.5|1032.5|1036.9|1031.9|9
1686003000000|2023-06-05 22:10:00|1037.5|1032.5|1035.1|1030.1|1037.5|1032.5|1035.1|1030.1|10
1686003300000|2023-06-05 22:15:00|1035|1030|1035.1|1030.1|1035.2|1030.2|1034.8|1029.8|7
1686003600000|2023-06-05 22:20:00|1035|1030|1035.3|1030.3|1035.3|1030.3|1035|1030|6
1686003900000|2023-06-05 22:25:00|1035.2|1030.2|1035.2|1030.2|1035.3|1030.3|1035.2|1030.2|5
1686004200000|2023-06-05 22:30:00|1035.3|1030.3|1035.3|1030.3|1035.7|1030.7|1035.2|1030.2|12
1686004500000|2023-06-05 22:35:00|1035.1|1030.1|1035.2|1030.2|1035.3|1030.3|1035|1030|9
1686004800000|2023-06-05 22:40:00|1035|1030|1035.4|1030.4|1035.5|1030.5|1035|1030|9
1686005100000|2023-06-05 22:45:00|1035.2|1030.2|1035.7|1030.7|1035.8|1030.8|1035.2|1030.2|13
1686005400000|2023-06-05 22:50:00|1036.1|1031.1|1035.8|1030.8|1036.2|1031.2|1035.7|1030.7|13
1686005700000|2023-06-05 22:55:00|1035.9|1030.9|1035.9|1030.9|1036.1|1031.1|1035.8|1030.8|16
1686006000000|2023-06-05 23:00:00|1036|1031|1036|1031|1036|1031|1035.9|1030.9|13
1686006300000|2023-06-05 23:05:00|1035.9|1030.9|1035.9|1030.9|1036.1|1031.1|1035.5|1030.5|15
1686006600000|2023-06-05 23:10:00|1035.8|1030.8|1036|1031|1036.1|1031.1|1035.7|1030.7|8
1686006900000|2023-06-05 23:15:00|1036.2|1031.2|1036|1031|1036.2|1031.2|1035.9|1030.9|7
1686007200000|2023-06-05 23:20:00|1036.1|1031.1|1035.9|1030.9|1036.6|1031.6|1035.9|1030.9|21
1686007500000|2023-06-05 23:25:00|1036|1031|1036.1|1031.1|1036.2|1031.2|1036|1031|11
1686007800000|2023-06-05 23:30:00|1035.9|1030.9|1036.2|1031.2|1036.2|1031.2|1035.9|1030.9|14
1686008100000|2023-06-05 23:35:00|1036.3|1031.3|1035.6|1030.6|1036.3|1031.3|1035.5|1030.5|13
1686008400000|2023-06-05 23:40:00|1035.5|1030.5|1035.4|1030.4|1035.7|1030.7|1035.4|1030.4|25
1686008700000|2023-06-05 23:45:00|1035.5|1030.5|1035.4|1030.4|1035.6|1030.6|1035.1|1030.1|17
1686009000000|2023-06-05 23:50:00|1035.5|1030.5|1035.6|1030.6|1036|1031|1035.3|1030.3|12
1686009300000|2023-06-05 23:55:00|1035.5|1030.5|1035.2|1030.2|1035.6|1030.6|1035.1|1030.1|15
1686009600000|2023-06-06 00:00:00|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1034.5|1029.5|33
1686009900000|2023-06-06 00:05:00|1035.5|1030.5|1035.4|1030.4|1035.5|1030.5|1035.1|1030.1|8
1686010200000|2023-06-06 00:10:00|1035.3|1030.3|1035|1030|1035.3|1030.3|1035|1030|10
1686010500000|2023-06-06 00:15:00|1035.1|1030.1|1034.9|1029.9|1035.1|1030.1|1034.9|1029.9|11
1686010800000|2023-06-06 00:20:00|1035|1030|1034.9|1029.9|1035|1030|1034.9|1029.9|4
1686011100000|2023-06-06 00:25:00|1035|1030|1035.3|1030.3|1035.4|1030.4|1035|1030|5
1686011400000|2023-06-06 00:30:00|1035.4|1030.4|1034.3|1029.3|1035.4|1030.4|1034.3|1029.3|8
1686011700000|2023-06-06 00:35:00|1034.2|1029.2|1034.4|1029.4|1034.4|1029.4|1033.9|1028.9|8
1686012000000|2023-06-06 00:40:00|1034.5|1029.5|1034.7|1029.7|1034.7|1029.7|1034.5|1029.5|3
1686012300000|2023-06-06 00:45:00|1034.9|1029.9|1034.8|1029.8|1035|1030|1034.7|1029.7|12
1686012600000|2023-06-06 00:50:00|1034.7|1029.7|1034.5|1029.5|1034.7|1029.7|1034.5|1029.5|11
1686012900000|2023-06-06 00:55:00|1034.8|1029.8|1035|1030|1035|1030|1034.8|1029.8|5
1686013200000|2023-06-06 01:00:00|1034.9|1029.9|1034.5|1029.5|1034.9|1029.9|1034.5|1029.5|9
1686013500000|2023-06-06 01:05:00|1034.6|1029.6|1035|1030|1035.4|1030.4|1034.6|1029.6|17
1686013800000|2023-06-06 01:10:00|1035.4|1030.4|1035.8|1030.8|1035.9|1030.9|1035.2|1030.2|26
1686014100000|2023-06-06 01:15:00|1035.5|1030.5|1035.3|1030.3|1035.5|1030.5|1034.6|1029.6|37
1686014400000|2023-06-06 01:20:00|1035.4|1030.4|1035.5|1030.5|1035.7|1030.7|1034.6|1029.6|29
1686014700000|2023-06-06 01:25:00|1035.3|1030.3|1035.6|1030.6|1035.8|1030.8|1035.3|1030.3|12
1686015000000|2023-06-06 01:30:00|1035.5|1030.5|1035.5|1030.5|1036.2|1031.2|1035|1030|38
1686015300000|2023-06-06 01:35:00|1035.6|1030.6|1036.1|1031.1|1036.1|1031.1|1035.4|1030.4|41
1686015600000|2023-06-06 01:40:00|1036|1031|1035.5|1030.5|1036.7|1031.7|1035.5|1030.5|58
1686015900000|2023-06-06 01:45:00|1035.6|1030.6|1035|1030|1035.7|1030.7|1034.9|1029.9|56
1686016200000|2023-06-06 01:50:00|1034.9|1029.9|1034.9|1029.9|1035.2|1030.2|1034.9|1029.9|59
1686016500000|2023-06-06 01:55:00|1035|1030|1035.2|1030.2|1035.5|1030.5|1034.5|1029.5|30
1686016800000|2023-06-06 02:00:00|1035.6|1030.6|1035.6|1030.6|1036.3|1031.3|1035.3|1030.3|53
1686017100000|2023-06-06 02:05:00|1035.8|1030.8|1037.1|1032.1|1037.1|1032.1|1035.8|1030.8|43
1686017400000|2023-06-06 02:10:00|1037.2|1032.2|1038.4|1033.4|1039.6|1034.6|1037.2|1032.2|105
1686017700000|2023-06-06 02:15:00|1038.5|1033.5|1038|1033|1038.7|1033.7|1037.3|1032.3|95
1686018000000|2023-06-06 02:20:00|1037.7|1032.7|1037.9|1032.9|1038.3|1033.3|1037.3|1032.3|56
1686018300000|2023-06-06 02:25:00|1038.1|1033.1|1037.8|1032.8|1038.2|1033.2|1037.5|1032.5|49
1686018600000|2023-06-06 02:30:00|1037.7|1032.7|1038.7|1033.7|1038.9|1033.9|1037.6|1032.6|59
1686018900000|2023-06-06 02:35:00|1038.8|1033.8|1038|1033|1038.8|1033.8|1037.9|1032.9|48
1686019200000|2023-06-06 02:40:00|1038.1|1033.1|1038.8|1033.8|1038.8|1033.8|1037.9|1032.9|49
1686019500000|2023-06-06 02:45:00|1038.7|1033.7|1039.8|1034.8|1040.1|1035.1|1038.5|1033.5|67
1686019800000|2023-06-06 02:50:00|1040.1|1035.1|1040.6|1035.6|1040.7|1035.7|1039.7|1034.7|59
1686020100000|2023-06-06 02:55:00|1040.3|1035.3|1040.3|1035.3|1041.5|1036.5|1040|1035|94
1686020400000|2023-06-06 03:00:00|1040.5|1035.5|1040.1|1035.1|1040.6|1035.6|1039.4|1034.4|50
1686020700000|2023-06-06 03:05:00|1039.9|1034.9|1040.4|1035.4|1040.9|1035.9|1039.9|1034.9|73
1686021000000|2023-06-06 03:10:00|1040.5|1035.5|1040.6|1035.6|1040.9|1035.9|1040.1|1035.1|56
1686021300000|2023-06-06 03:15:00|1040.5|1035.5|1040.7|1035.7|1040.7|1035.7|1040.2|1035.2|46
1686021600000|2023-06-06 03:20:00|1040.6|1035.6|1040.7|1035.7|1040.8|1035.8|1040.1|1035.1|63
1686021900000|2023-06-06 03:25:00|1040.6|1035.6|1040.9|1035.9|1041.5|1036.5|1040.6|1035.6|50
1686022200000|2023-06-06 03:30:00|1041|1036|1040.3|1035.3|1041|1036|1040.2|1035.2|28
1686022500000|2023-06-06 03:35:00|1040.4|1035.4|1039.8|1034.8|1040.5|1035.5|1039.7|1034.7|33
1686022800000|2023-06-06 03:40:00|1039.7|1034.7|1040.6|1035.6|1040.6|1035.6|1039.7|1034.7|48
1686023100000|2023-06-06 03:45:00|1040.5|1035.5|1041.2|1036.2|1041.6|1036.6|1040.3|1035.3|51
1686023400000|2023-06-06 03:50:00|1041.5|1036.5|1041.7|1036.7|1042|1037|1041|1036|42
1686023700000|2023-06-06 03:55:00|1041.3|1036.3|1041.8|1036.8|1042.2|1037.2|1041.3|1036.3|49
1686024000000|2023-06-06 04:00:00|1042|1037|1041.6|1036.6|1042|1037|1041|1036|45
1686024300000|2023-06-06 04:05:00|1041.3|1036.3|1041.9|1036.9|1042.1|1037.1|1041.2|1036.2|44
1686024600000|2023-06-06 04:10:00|1041.6|1036.6|1041.6|1036.6|1042.4|1037.4|1041.2|1036.2|60
1686024900000|2023-06-06 04:15:00|1041.7|1036.7|1041.8|1036.8|1041.8|1036.8|1041.1|1036.1|22
1686025200000|2023-06-06 04:20:00|1041.4|1036.4|1041.4|1036.4|1041.8|1036.8|1041.3|1036.3|9
1686025500000|2023-06-06 04:25:00|1041.6|1036.6|1041.9|1036.9|1042.1|1037.1|1041.4|1036.4|12
1686025800000|2023-06-06 04:30:00|1042.1|1037.1|1041.1|1036.1|1042.5|1037.5|1041.1|1036.1|78
1686026100000|2023-06-06 04:35:00|1041.2|1036.2|1042.1|1037.1|1042.2|1037.2|1041.1|1036.1|47
1686026400000|2023-06-06 04:40:00|1042.2|1037.2|1042.3|1037.3|1042.5|1037.5|1041.9|1036.9|38
1686026700000|2023-06-06 04:45:00|1042.1|1037.1|1042.2|1037.2|1042.5|1037.5|1042|1037|10
1686027000000|2023-06-06 04:50:00|1042.3|1037.3|1042.3|1037.3|1042.4|1037.4|1041.9|1036.9|14
1686027300000|2023-06-06 04:55:00|1042.4|1037.4|1042.2|1037.2|1042.4|1037.4|1041.8|1036.8|26
1686027600000|2023-06-06 05:00:00|1042.3|1037.3|1043.7|1038.7|1044.6|1039.6|1042.3|1037.3|55
1686027900000|2023-06-06 05:05:00|1044.1|1039.1|1042.9|1037.9|1044.5|1039.5|1042.4|1037.4|81
1686028200000|2023-06-06 05:10:00|1043|1038|1042.4|1037.4|1043.1|1038.1|1042.3|1037.3|71
1686028500000|2023-06-06 05:15:00|1042.7|1037.7|1042.1|1037.1|1042.7|1037.7|1041.8|1036.8|50
1686028800000|2023-06-06 05:20:00|1041.7|1036.7|1041|1036|1041.7|1036.7|1040.6|1035.6|34
1686029100000|2023-06-06 05:25:00|1040.9|1035.9|1040.8|1035.8|1041|1036|1040.3|1035.3|41
1686029400000|2023-06-06 05:30:00|1040.6|1035.6|1040.8|1035.8|1041.1|1036.1|1040.2|1035.2|87
1686029700000|2023-06-06 05:35:00|1040.7|1035.7|1039.1|1034.1|1040.8|1035.8|1038.8|1033.8|90
1686030000000|2023-06-06 05:40:00|1039.2|1034.2|1039.1|1034.1|1039.4|1034.4|1038.8|1033.8|72
1686030300000|2023-06-06 05:45:00|1038.8|1033.8|1037.3|1032.3|1039|1034|1036.8|1031.8|87
1686030600000|2023-06-06 05:50:00|1037.5|1032.5|1037.5|1032.5|1038|1033|1037.1|1032.1|71
1686030900000|2023-06-06 05:55:00|1037.7|1032.7|1037.2|1032.2|1037.8|1032.8|1036.2|1031.2|85
1686031200000|2023-06-06 06:00:00|1037.5|1032.5|1039.7|1034.7|1040.7|1035.7|1037.1|1032.1|115
1686031500000|2023-06-06 06:05:00|1039.8|1034.8|1038.4|1033.4|1040.1|1035.1|1037.8|1032.8|93
1686031800000|2023-06-06 06:10:00|1038.2|1033.2|1038.4|1033.4|1039|1034|1037.9|1032.9|101
1686032100000|2023-06-06 06:15:00|1038.3|1033.3|1037.7|1032.7|1038.3|1033.3|1036.9|1031.9|60
1686032400000|2023-06-06 06:20:00|1037.6|1032.6|1037.6|1032.6|1038.3|1033.3|1037.3|1032.3|59
1686032700000|2023-06-06 06:25:00|1037.7|1032.7|1036.9|1031.9|1038.7|1033.7|1036.8|1031.8|63
1686033000000|2023-06-06 06:30:00|1036.8|1031.8|1037.2|1032.2|1037.9|1032.9|1036.5|1031.5|92
1686033300000|2023-06-06 06:35:00|1037|1032|1036.4|1031.4|1037.8|1032.8|1036.4|1031.4|89
1686033600000|2023-06-06 06:40:00|1036.5|1031.5|1037.2|1032.2|1037.4|1032.4|1036.4|1031.4|92
1686033900000|2023-06-06 06:45:00|1036.7|1031.7|1035.2|1030.2|1036.9|1031.9|1035|1030|97
1686034200000|2023-06-06 06:50:00|1035.3|1030.3|1034.9|1029.9|1035.8|1030.8|1033.9|1028.9|82
1686034500000|2023-06-06 06:55:00|1034.8|1029.8|1036.1|1031.1|1036.2|1031.2|1034.4|1029.4|66
1686034800000|2023-06-06 07:00:00|1036.5|1031.5|1035.4|1030.4|1036.5|1031.5|1035|1030|77
1686035100000|2023-06-06 07:05:00|1035.3|1030.3|1035|1030|1035.7|1030.7|1034.9|1029.9|66
1686035400000|2023-06-06 07:10:00|1035.1|1030.1|1035.9|1030.9|1036.1|1031.1|1034.3|1029.3|94
1686035700000|2023-06-06 07:15:00|1035.8|1030.8|1033.7|1028.7|1035.8|1030.8|1033.3|1028.3|72
1686036000000|2023-06-06 07:20:00|1033.9|1028.9|1032.9|1027.9|1034.4|1029.4|1032.5|1027.5|114
1686036300000|2023-06-06 07:25:00|1033|1028|1034.1|1029.1|1035.9|1030.9|1032.9|1027.9|262
1686036600000|2023-06-06 07:30:00|1034.3|1029.3|1034.7|1029.7|1035.3|1030.3|1034|1029|212
1686036900000|2023-06-06 07:35:00|1034.6|1029.6|1033.7|1028.7|1034.9|1029.9|1033.6|1028.6|146
1686037200000|2023-06-06 07:40:00|1033.9|1028.9|1033.4|1028.4|1034.2|1029.2|1032.7|1027.7|141
1686037500000|2023-06-06 07:45:00|1033.2|1028.2|1033.7|1028.7|1034|1029|1032.7|1027.7|102
1686037800000|2023-06-06 07:50:00|1033.9|1028.9|1033.7|1028.7|1034.5|1029.5|1033.4|1028.4|105
1686038100000|2023-06-06 07:55:00|1033.8|1028.8|1032.6|1027.6|1033.9|1028.9|1032|1027|86
1686038400000|2023-06-06 08:00:00|1032.7|1027.7|1032.7|1027.7|1033.7|1028.7|1032.5|1027.5|143
1686038700000|2023-06-06 08:05:00|1032.8|1027.8|1033.2|1028.2|1033.8|1028.8|1032.8|1027.8|135
1686039000000|2023-06-06 08:10:00|1033.3|1028.3|1032.9|1027.9|1034.5|1029.5|1032.8|1027.8|97
1686039300000|2023-06-06 08:15:00|1032.8|1027.8|1030.4|1025.4|1032.9|1027.9|1030.4|1025.4|82
1686039600000|2023-06-06 08:20:00|1030.2|1025.2|1030.5|1025.5|1031.4|1026.4|1030|1025|78
1686039900000|2023-06-06 08:25:00|1030.4|1025.4|1030.5|1025.5|1031|1026|1030.3|1025.3|62
1686040200000|2023-06-06 08:30:00|1030.4|1025.4|1028.9|1023.9|1030.5|1025.5|1027.4|1022.4|83
1686040500000|2023-06-06 08:35:00|1028.7|1023.7|1029.6|1024.6|1030|1025|1028.2|1023.2|96
1686040800000|2023-06-06 08:40:00|1029.5|1024.5|1029.4|1024.4|1030.3|1025.3|1028.9|1023.9|77
1686041100000|2023-06-06 08:45:00|1029.3|1024.3|1029.3|1024.3|1030.2|1025.2|1028.8|1023.8|78
1686041400000|2023-06-06 08:50:00|1029.5|1024.5|1032.3|1027.3|1032.3|1027.3|1029.5|1024.5|108
1686041700000|2023-06-06 08:55:00|1032.2|1027.2|1031.3|1026.3|1032.2|1027.2|1030.9|1025.9|67
1686042000000|2023-06-06 09:00:00|1031.5|1026.5|1031.5|1026.5|1032.6|1027.6|1031.1|1026.1|99
1686042300000|2023-06-06 09:05:00|1031.6|1026.6|1031.9|1026.9|1032.6|1027.6|1031.2|1026.2|92
1686042600000|2023-06-06 09:10:00|1032|1027|1033|1028|1033.8|1028.8|1031.9|1026.9|121
1686042900000|2023-06-06 09:15:00|1033.1|1028.1|1033.5|1028.5|1033.6|1028.6|1032.6|1027.6|96
1686043200000|2023-06-06 09:20:00|1033.3|1028.3|1034.3|1029.3|1034.3|1029.3|1033.2|1028.2|58
1686043500000|2023-06-06 09:25:00|1034.2|1029.2|1033.8|1028.8|1034.6|1029.6|1033.6|1028.6|68
1686043800000|2023-06-06 09:30:00|1034|1029|1033.7|1028.7|1034.5|1029.5|1033.6|1028.6|83
1686044100000|2023-06-06 09:35:00|1033.6|1028.6|1035.4|1030.4|1035.5|1030.5|1033.5|1028.5|79
1686044400000|2023-06-06 09:40:00|1035.5|1030.5|1036.5|1031.5|1036.6|1031.6|1035.1|1030.1|69
1686044700000|2023-06-06 09:45:00|1036.6|1031.6|1037.5|1032.5|1038.8|1033.8|1036.6|1031.6|89
1686045000000|2023-06-06 09:50:00|1037.8|1032.8|1037.2|1032.2|1038|1033|1036.8|1031.8|63
1686045300000|2023-06-06 09:55:00|1037.3|1032.3|1039.2|1034.2|1040|1035|1037.2|1032.2|69
1686045600000|2023-06-06 10:00:00|1039.3|1034.3|1037.8|1032.8|1039.3|1034.3|1036.9|1031.9|80
1686045900000|2023-06-06 10:05:00|1037.9|1032.9|1040|1035|1040.4|1035.4|1037.8|1032.8|94
1686046200000|2023-06-06 10:10:00|1040.3|1035.3|1040|1035|1040.6|1035.6|1039.6|1034.6|61
1686046500000|2023-06-06 10:15:00|1039.9|1034.9|1039.2|1034.2|1040.2|1035.2|1038.8|1033.8|64
1686046800000|2023-06-06 10:20:00|1039.5|1034.5|1041.5|1036.5|1042|1037|1039.2|1034.2|71
1686047100000|2023-06-06 10:25:00|1041.4|1036.4|1041.4|1036.4|1042|1037|1041|1036|38
1686047400000|2023-06-06 10:30:00|1041.3|1036.3|1042.3|1037.3|1042.3|1037.3|1041.2|1036.2|28
1686047700000|2023-06-06 10:35:00|1042.2|1037.2|1043.5|1038.5|1043.8|1038.8|1042|1037|45
1686048000000|2023-06-06 10:40:00|1043.8|1038.8|1042.7|1037.7|1044|1039|1042.4|1037.4|65
1686048300000|2023-06-06 10:45:00|1042.3|1037.3|1041.7|1036.7|1042.7|1037.7|1040.8|1035.8|72
1686048600000|2023-06-06 10:50:00|1041.4|1036.4|1041.9|1036.9|1042.2|1037.2|1041|1036|72
1686048900000|2023-06-06 10:55:00|1041.6|1036.6|1042.4|1037.4|1042.6|1037.6|1040.9|1035.9|105
1686049200000|2023-06-06 11:00:00|1042.1|1037.1|1042.7|1037.7|1043|1038|1041.9|1036.9|112
1686049500000|2023-06-06 11:05:00|1042.8|1037.8|1040.1|1035.1|1042.8|1037.8|1040|1035|79
1686049800000|2023-06-06 11:10:00|1040|1035|1041|1036|1041|1036|1039.8|1034.8|51
1686050100000|2023-06-06 11:15:00|1041.1|1036.1|1042.5|1037.5|1042.8|1037.8|1041|1036|53
1686050400000|2023-06-06 11:20:00|1042.4|1037.4|1043.2|1038.2|1043.7|1038.7|1042.4|1037.4|94
1686050700000|2023-06-06 11:25:00|1042.9|1037.9|1041.5|1036.5|1042.9|1037.9|1041.4|1036.4|50
1686051000000|2023-06-06 11:30:00|1041.6|1036.6|1043.1|1038.1|1043.1|1038.1|1041.6|1036.6|57
1686051300000|2023-06-06 11:35:00|1043.2|1038.2|1043|1038|1043.2|1038.2|1042.3|1037.3|57
1686051600000|2023-06-06 11:40:00|1042.9|1037.9|1043.2|1038.2|1043.2|1038.2|1042.1|1037.1|32
1686051900000|2023-06-06 11:45:00|1043.3|1038.3|1042.4|1037.4|1043.3|1038.3|1042|1037|48
1686052200000|2023-06-06 11:50:00|1042.3|1037.3|1042.3|1037.3|1042.8|1037.8|1041.8|1036.8|40
1686052500000|2023-06-06 11:55:00|1042.4|1037.4|1041.4|1036.4|1042.6|1037.6|1041.3|1036.3|72
1686052800000|2023-06-06 12:00:00|1041.5|1036.5|1043|1038|1043.3|1038.3|1041.5|1036.5|103
1686053100000|2023-06-06 12:05:00|1043.5|1038.5|1043.4|1038.4|1043.6|1038.6|1042.2|1037.2|99
1686053400000|2023-06-06 12:10:00|1043.3|1038.3|1042.8|1037.8|1044.6|1039.6|1042.7|1037.7|81
1686053700000|2023-06-06 12:15:00|1042.5|1037.5|1042.4|1037.4|1042.9|1037.9|1041.6|1036.6|119
1686054000000|2023-06-06 12:20:00|1042.3|1037.3|1037.2|1032.2|1042.3|1037.3|1036.9|1031.9|175
1686054300000|2023-06-06 12:25:00|1036.9|1031.9|1032.9|1027.9|1037.8|1032.8|1032.4|1027.4|162
1686054600000|2023-06-06 12:30:00|1033|1028|1034.5|1029.5|1035.9|1032|1031.7|1026.7|135
1686054900000|2023-06-06 12:35:00|1034.4|1029.4|1034.4|1029.4|1035.9|1030.9|1033.8|1028.8|127
1686055200000|2023-06-06 12:40:00|1034.5|1029.5|1033.9|1028.9|1034.9|1029.9|1033.5|1028.5|81
1686055500000|2023-06-06 12:45:00|1034.1|1029.1|1034.1|1029.1|1034.9|1029.9|1032.4|1027.4|116
1686055800000|2023-06-06 12:50:00|1034|1029|1035.4|1030.4|1035.8|1030.8|1033.6|1028.6|105
1686056100000|2023-06-06 12:55:00|1035.3|1030.3|1034|1029|1035.6|1030.6|1034|1029|68
1686056400000|2023-06-06 13:00:00|1033.9|1028.9|1033.3|1028.3|1034.1|1029.1|1032.1|1027.1|171
1686056700000|2023-06-06 13:05:00|1033.2|1028.2|1032.8|1027.8|1034|1029|1030.6|1025.6|160
1686057000000|2023-06-06 13:10:00|1032.4|1027.4|1034.6|1029.6|1035.2|1030.2|1032.4|1027.4|112
1686057300000|2023-06-06 13:15:00|1034|1029|1034.4|1029.4|1035.7|1030.7|1033.9|1028.9|84
1686057600000|2023-06-06 13:20:00|1034.5|1029.5|1034.4|1029.4|1035|1030|1033.8|1028.8|93
1686057900000|2023-06-06 13:25:00|1034.2|1029.2|1034.2|1029.2|1034.5|1029.5|1033.7|1028.7|96
1686058200000|2023-06-06 13:30:00|1034|1029|1033.8|1028.8|1035.3|1030.3|1033.5|1028.5|252
1686058500000|2023-06-06 13:35:00|1033.7|1028.7|1030.6|1025.6|1034.6|1029.6|1029.6|1024.6|254
1686058800000|2023-06-06 13:40:00|1030.2|1025.2|1032.8|1027.8|1032.8|1027.8|1029.6|1024.6|227
1686059100000|2023-06-06 13:45:00|1032.4|1027.4|1031.8|1026.8|1032.9|1027.9|1030.8|1025.8|189
1686059400000|2023-06-06 13:50:00|1031.7|1026.7|1029.8|1024.8|1032.3|1027.3|1029.3|1024.3|205
1686059700000|2023-06-06 13:55:00|1029.7|1024.7|1034|1029|1034|1029|1029.7|1024.7|110
1686060000000|2023-06-06 14:00:00|1034.3|1029.3|1035.1|1030.1|1036.4|1031.4|1033.8|1028.8|160
1686060300000|2023-06-06 14:05:00|1035.2|1030.2|1039.5|1034.5|1039.5|1034.5|1035.2|1030.2|148
1686060600000|2023-06-06 14:10:00|1039.3|1034.3|1037.2|1032.2|1039.6|1034.6|1036.7|1031.7|147
1686060900000|2023-06-06 14:15:00|1037.3|1032.3|1036.8|1031.8|1038|1033|1036.3|1031.3|115
1686061200000|2023-06-06 14:20:00|1036.7|1031.7|1037|1032|1037.7|1032.7|1035.7|1030.7|160
1686061500000|2023-06-06 14:25:00|1037.2|1032.2|1037.1|1032.1|1038|1033|1036.5|1031.5|123
1686061800000|2023-06-06 14:30:00|1036.9|1031.9|1037.2|1032.2|1038.2|1033.2|1036.6|1031.6|163
1686062100000|2023-06-06 14:35:00|1037.3|1032.3|1035.3|1030.3|1037.3|1032.3|1035|1030|143
1686062400000|2023-06-06 14:40:00|1035.2|1030.2|1034.9|1029.9|1036|1031|1034.2|1029.2|183
1686062700000|2023-06-06 14:45:00|1035|1030|1036.5|1031.5|1037.1|1032.1|1034.6|1029.6|205
1686063000000|2023-06-06 14:50:00|1036.4|1031.4|1036.5|1031.5|1037.4|1032.4|1035.5|1030.5|143
1686063300000|2023-06-06 14:55:00|1036.3|1031.3|1038|1033|1038.1|1033.1|1035.3|1030.3|155
1686063600000|2023-06-06 15:00:00|1037.7|1032.7|1037.9|1032.9|1038.4|1033.4|1035.7|1030.7|151
1686063900000|2023-06-06 15:05:00|1037.8|1032.8|1039.6|1034.6|1039.8|1034.8|1037.8|1032.8|138
1686064200000|2023-06-06 15:10:00|1039.8|1034.8|1038.7|1033.7|1040.2|1035.2|1038.7|1033.7|120
1686064500000|2023-06-06 15:15:00|1038.8|1033.8|1039.9|1034.9|1040.2|1035.2|1038.3|1033.3|92
1686064800000|2023-06-06 15:20:00|1040.3|1035.3|1039.1|1034.1|1040.5|1035.5|1038.8|1033.8|144
1686065100000|2023-06-06 15:25:00|1039|1034|1039.6|1034.6|1039.9|1034.9|1038.4|1033.4|165
1686065400000|2023-06-06 15:30:00|1039.5|1034.5|1039.9|1034.9|1040.4|1035.4|1039.2|1034.2|190
1686065700000|2023-06-06 15:35:00|1040.2|1035.2|1039.1|1034.1|1041.2|1036.2|1038.9|1033.9|141
1686066000000|2023-06-06 15:40:00|1037.7|1035.9|1041|1036|1041|1036|1037.7|1033.7|125
1686066300000|2023-06-06 15:45:00|1040.8|1035.8|1039.5|1034.5|1041.6|1036.6|1039.3|1034.3|119
1686066600000|2023-06-06 15:50:00|1039.4|1034.4|1038.4|1033.4|1040.1|1035.1|1038.3|1033.3|74
1686066900000|2023-06-06 15:55:00|1038.3|1033.3|1037.5|1032.5|1038.4|1033.4|1036.9|1031.9|92
1686067200000|2023-06-06 16:00:00|1037.6|1032.6|1038.8|1033.8|1039.1|1034.1|1037.5|1032.5|119
1686067500000|2023-06-06 16:05:00|1038.7|1033.7|1038.9|1033.9|1039.4|1036|1037.7|1033.3|127
1686067800000|2023-06-06 16:10:00|1039|1034|1037.5|1032.5|1039|1034|1037.4|1032.4|89
1686068100000|2023-06-06 16:15:00|1037.6|1032.6|1037.2|1032.2|1037.6|1032.6|1035.8|1030.8|60
1686068400000|2023-06-06 16:20:00|1037.4|1032.4|1038.5|1033.5|1038.7|1033.7|1037.3|1032.3|67
1686068700000|2023-06-06 16:25:00|1038.4|1033.4|1038.3|1033.3|1039.2|1034.2|1037.9|1032.9|76
1686069000000|2023-06-06 16:30:00|1038.2|1033.2|1038.4|1033.4|1039|1034|1037.7|1032.7|87
1686069300000|2023-06-06 16:35:00|1038.3|1033.3|1037.6|1032.6|1038.3|1033.3|1036.6|1031.6|79
1686069600000|2023-06-06 16:40:00|1037.4|1032.4|1037.8|1032.8|1038.4|1033.4|1037.2|1032.2|69
1686069900000|2023-06-06 16:45:00|1037.7|1032.7|1035.9|1030.9|1038.2|1033.2|1035.8|1030.8|84
1686070200000|2023-06-06 16:50:00|1036|1031|1035|1030|1036.7|1031.7|1034.8|1029.8|85
1686070500000|2023-06-06 16:55:00|1035.1|1030.1|1037|1032|1037.3|1032.3|1035|1030|71
1686070800000|2023-06-06 17:00:00|1036.9|1031.9|1037.9|1032.9|1039.1|1034.1|1036.1|1031.1|185
1686071100000|2023-06-06 17:05:00|1038|1033|1039.2|1034.2|1039.9|1034.9|1037.8|1032.8|98
1686071400000|2023-06-06 17:10:00|1039.3|1034.3|1039.8|1034.8|1040.1|1035.1|1039|1034|45
1686071700000|2023-06-06 17:15:00|1039.9|1034.9|1038.9|1033.9|1040|1035|1038.6|1033.6|55
1686072000000|2023-06-06 17:20:00|1038.8|1033.8|1039|1034|1039.3|1034.3|1038.6|1033.6|72
1686072300000|2023-06-06 17:25:00|1038.8|1033.8|1039.1|1034.1|1039.3|1034.3|1038.6|1033.6|88
1686072600000|2023-06-06 17:30:00|1039|1034|1039.3|1034.3|1039.4|1034.4|1038.7|1033.7|55
1686072900000|2023-06-06 17:35:00|1039.2|1034.2|1038.9|1033.9|1039.5|1034.5|1038.7|1033.7|60
1686073200000|2023-06-06 17:40:00|1039|1034|1038.7|1033.7|1039.1|1034.1|1038.7|1033.7|52
1686073500000|2023-06-06 17:45:00|1038.8|1033.8|1038.3|1033.3|1039|1034|1038.3|1033.3|48
1686073800000|2023-06-06 17:50:00|1038.4|1033.4|1038.8|1033.8|1039.2|1034.2|1038.4|1033.4|49
1686074100000|2023-06-06 17:55:00|1038.5|1033.5|1038.9|1033.9|1038.9|1033.9|1038.3|1033.3|44
1686074400000|2023-06-06 18:00:00|1038.8|1033.8|1038.8|1033.8|1039|1034|1038.6|1033.6|44
1686074700000|2023-06-06 18:05:00|1038.9|1033.9|1038.8|1033.8|1039|1034|1038.5|1033.5|49
1686075000000|2023-06-06 18:10:00|1038.9|1033.9|1039.3|1034.3|1039.3|1034.3|1038.6|1033.6|40
1686075300000|2023-06-06 18:15:00|1039.2|1034.2|1039.3|1034.3|1039.6|1034.6|1039.2|1034.2|24
1686075600000|2023-06-06 18:20:00|1039.2|1034.2|1039.4|1034.4|1039.6|1034.6|1039.1|1034.1|31
1686075900000|2023-06-06 18:25:00|1039.5|1034.5|1039.5|1034.5|1039.7|1034.7|1039.3|1034.3|24
1686076200000|2023-06-06 18:30:00|1039.6|1034.6|1039.7|1034.7|1039.9|1034.9|1039.5|1034.5|34
1686076500000|2023-06-06 18:35:00|1039.6|1034.6|1040.4|1035.4|1040.7|1035.7|1039.6|1034.6|23
1686076800000|2023-06-06 18:40:00|1040.1|1035.1|1040.4|1035.4|1040.5|1035.5|1040|1035|27
1686077100000|2023-06-06 18:45:00|1040.5|1035.5|1039.9|1034.9|1040.5|1035.5|1039.9|1034.9|23
1686077400000|2023-06-06 18:50:00|1040|1035|1039.7|1034.7|1040.4|1035.4|1039.7|1034.7|21
1686077700000|2023-06-06 18:55:00|1039.6|1034.6|1039.8|1034.8|1039.9|1034.9|1039.4|1034.4|20
1686078000000|2023-06-06 19:00:00|1039.7|1034.7|1039.5|1034.5|1039.8|1034.8|1039.4|1034.4|23
1686078300000|2023-06-06 19:05:00|1039.6|1034.6|1039.8|1034.8|1039.9|1034.9|1039.2|1034.2|26
1686078600000|2023-06-06 19:10:00|1039.7|1034.7|1039.3|1034.3|1039.7|1034.7|1039.1|1034.1|13
1686078900000|2023-06-06 19:15:00|1039.2|1034.2|1039.7|1034.7|1039.8|1034.8|1039.2|1034.2|26
1686079200000|2023-06-06 19:20:00|1039.8|1034.8|1040|1035|1040.1|1035.1|1039.7|1034.7|19
1686079500000|2023-06-06 19:25:00|1039.9|1034.9|1039.7|1034.7|1040|1035|1039.7|1034.7|21
1686079800000|2023-06-06 19:30:00|1039.8|1034.8|1039.7|1034.7|1039.8|1034.8|1039.6|1034.6|20
1686080100000|2023-06-06 19:35:00|1039.6|1034.6|1039.2|1034.2|1039.9|1034.9|1039.1|1034.1|22
1686080400000|2023-06-06 19:40:00|1039.4|1034.4|1038.8|1033.8|1039.6|1034.6|1038.8|1033.8|30
1686080700000|2023-06-06 19:45:00|1038.7|1033.7|1039.3|1034.3|1039.4|1034.4|1038.7|1033.7|22
1686081000000|2023-06-06 19:50:00|1039.4|1034.4|1039.4|1034.4|1039.4|1034.4|1039.2|1034.2|47
1686081300000|2023-06-06 19:55:00|1039.2|1034.2|1039.4|1034.4|1039.6|1034.6|1039.1|1034.1|31
1686081600000|2023-06-06 20:00:00|1039.5|1034.5|1039.4|1034.4|1039.7|1034.7|1039.2|1034.2|38
1686081900000|2023-06-06 20:05:00|1039.5|1034.5|1039.5|1034.5|1039.8|1034.8|1039.3|1034.3|30
1686082200000|2023-06-06 20:10:00|1039.2|1034.2|1039.5|1034.5|1039.7|1034.7|1039.2|1034.2|13
1686082500000|2023-06-06 20:15:00|1039.7|1034.7|1039.7|1034.7|1039.7|1034.7|1039.6|1034.6|3
1686082800000|2023-06-06 20:20:00|1039.6|1034.6|1039.3|1034.3|1039.7|1034.7|1039.3|1034.3|17
1686083100000|2023-06-06 20:25:00|1039.4|1034.4|1039.2|1034.2|1039.4|1034.4|1039.1|1034.1|8
1686083400000|2023-06-06 20:30:00|1039|1034|1039|1034|1039.2|1034.2|1038.9|1033.9|17
1686083700000|2023-06-06 20:35:00|1039.1|1034.1|1039|1034|1039.2|1034.2|1038.9|1033.9|7
1686084000000|2023-06-06 20:40:00|1039.1|1034.1|1038.8|1033.8|1039.2|1034.2|1038.8|1033.8|15
1686084300000|2023-06-06 20:45:00|1038.9|1033.9|1039.5|1034.5|1039.6|1034.6|1038.8|1033.8|20
1686084600000|2023-06-06 20:50:00|1039.2|1034.2|1038.9|1033.9|1040.2|1035.2|1038.9|1033.9|15
1686084900000|2023-06-06 20:55:00|1039|1034|1043.9|1034.3|1044.4|1036.1|1038.9|1033.9|24
1686088800000|2023-06-06 22:00:00|1039.9|1034.9|1039.4|1034.4|1040.3|1035.3|1039.3|1034.3|13
1686089100000|2023-06-06 22:05:00|1039.3|1034.3|1039.4|1034.4|1039.4|1034.4|1039.3|1034.3|2
1686089400000|2023-06-06 22:10:00|1039.5|1034.5|1040.6|1035.6|1040.7|1035.7|1039.4|1034.4|4
1686089700000|2023-06-06 22:15:00|1040.7|1035.7|1040.9|1035.9|1041|1036|1040.7|1035.7|3
1686090000000|2023-06-06 22:20:00|1041|1036|1041|1036|1041.1|1036.1|1041|1036|5
1686090300000|2023-06-06 22:25:00|1040.8|1035.8|1040.9|1035.9|1041|1036|1040.8|1035.8|5
1686090600000|2023-06-06 22:30:00|1041|1036|1041.3|1036.3|1041.4|1036.4|1041|1036|6
1686090900000|2023-06-06 22:35:00|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1041.4|1036.4|1
1686091200000|2023-06-06 22:40:00|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1041.3|1036.3|1
1686091500000|2023-06-06 22:45:00|1041.4|1036.4|1041.4|1036.4|1041.6|1036.6|1040.8|1035.8|13
1686091800000|2023-06-06 22:50:00|1041.3|1036.3|1041.5|1036.5|1041.5|1036.5|1040.9|1035.9|4
1686092100000|2023-06-06 22:55:00|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1041.6|1036.6|1
1686092400000|2023-06-06 23:00:00|1041.8|1036.8|1041.7|1036.7|1041.8|1036.8|1041|1036|3
1686092700000|2023-06-06 23:05:00|1041.1|1036.1|1040.8|1035.8|1041.7|1036.7|1040.8|1035.8|15
1686093000000|2023-06-06 23:10:00|1040.2|1035.2|1041.1|1036.1|1041.3|1036.3|1040.2|1035.2|14
1686093300000|2023-06-06 23:15:00|1041.2|1036.2|1041.1|1036.1|1041.2|1036.2|1041|1036|6
1686093600000|2023-06-06 23:20:00|1041|1036|1041.3|1036.3|1041.3|1036.3|1041|1036|8
1686093900000|2023-06-06 23:25:00|1041.2|1036.2|1041.5|1036.5|1041.5|1036.5|1040.7|1035.7|12
1686094200000|2023-06-06 23:30:00|1041.6|1036.6|1041.6|1036.6|1041.8|1036.8|1041.6|1036.6|6
1686094500000|2023-06-06 23:35:00|1041|1036|1041.3|1036.3|1041.6|1036.6|1040.5|1035.5|15
1686094800000|2023-06-06 23:40:00|1040.6|1035.6|1040.7|1035.7|1041.3|1036.3|1040.6|1035.6|5
1686095100000|2023-06-06 23:45:00|1040.5|1035.5|1040.5|1035.5|1040.7|1035.7|1039.9|1034.9|14
1686095400000|2023-06-06 23:50:00|1040.7|1035.7|1040.7|1035.7|1041|1036|1040.1|1035.1|14
1686095700000|2023-06-06 23:55:00|1040.2|1035.2|1040.8|1035.8|1040.8|1035.8|1040.1|1035.1|6
1686096000000|2023-06-07 00:00:00|1041.1|1036.1|1040.8|1035.8|1041.8|1036.8|1040.6|1035.6|33
1686096300000|2023-06-07 00:05:00|1040.7|1035.7|1041.2|1036.2|1041.3|1036.3|1040.4|1035.4|28
1686096600000|2023-06-07 00:10:00|1040.7|1035.7|1041.1|1036.1|1041.1|1036.1|1040.6|1035.6|15
1686096900000|2023-06-07 00:15:00|1040.7|1035.7|1041.3|1036.3|1041.8|1036.8|1040.7|1035.7|23
1686097200000|2023-06-07 00:20:00|1041.6|1036.6|1040.5|1038.7|1041.9|1038.7|1040.3|1036.3|26
1686097500000|2023-06-07 00:25:00|1041.5|1036.5|1041.8|1036.8|1042|1037|1041.2|1036.2|44
1686097800000|2023-06-07 00:30:00|1041.4|1036.4|1041.6|1036.6|1042|1037|1041.1|1036.1|20
1686098100000|2023-06-07 00:35:00|1041.7|1036.7|1041.6|1036.6|1041.7|1036.7|1041.3|1036.3|27
1686098400000|2023-06-07 00:40:00|1041.7|1036.7|1042.8|1037.8|1042.9|1037.9|1041.6|1036.6|24
1686098700000|2023-06-07 00:45:00|1042.7|1037.7|1042.9|1037.9|1043.1|1038.1|1042.5|1037.5|13
1686099000000|2023-06-07 00:50:00|1043|1038|1042.7|1037.7|1043.9|1038.9|1042.5|1037.5|63
1686099300000|2023-06-07 00:55:00|1042.6|1037.6|1043.2|1038.2|1043.5|1038.5|1042.4|1037.4|29
1686099600000|2023-06-07 01:00:00|1043.3|1038.3|1043.7|1038.7|1043.9|1038.9|1043.1|1038.1|49
1686099900000|2023-06-07 01:05:00|1043.8|1038.8|1042.5|1037.5|1044|1039|1042.5|1037.5|62
1686100200000|2023-06-07 01:10:00|1042.6|1037.6|1042.6|1037.6|1043.3|1038.3|1042.5|1037.5|79
1686100500000|2023-06-07 01:15:00|1042.5|1037.5|1042.3|1037.3|1043|1038|1041.8|1036.8|67
1686100800000|2023-06-07 01:20:00|1042.2|1037.2|1041.9|1036.9|1042.5|1037.5|1041.8|1036.8|54
1686101100000|2023-06-07 01:25:00|1042.1|1037.1|1043.5|1038.5|1043.6|1038.6|1041.7|1036.7|57
1686101400000|2023-06-07 01:30:00|1043.1|1038.1|1043.4|1038.4|1043.9|1038.9|1043|1038|88
1686101700000|2023-06-07 01:35:00|1043.5|1038.5|1043.1|1038.1|1043.9|1038.9|1042.4|1037.4|72
1686102000000|2023-06-07 01:40:00|1043.2|1038.2|1042.8|1037.8|1043.5|1038.5|1042.8|1037.8|50
1686102300000|2023-06-07 01:45:00|1043|1038|1042.7|1037.7|1043.5|1038.5|1042.4|1037.4|66
1686102600000|2023-06-07 01:50:00|1042.8|1037.8|1043.2|1038.2|1043.4|1038.4|1042.8|1037.8|27
1686102900000|2023-06-07 01:55:00|1043.3|1038.3|1042.5|1037.5|1043.4|1038.4|1042.5|1037.5|42
1686103200000|2023-06-07 02:00:00|1042.6|1037.6|1042.6|1037.6|1043.1|1038.1|1042.4|1037.4|65
1686103500000|2023-06-07 02:05:00|1042.3|1037.3|1042.4|1037.4|1042.8|1037.8|1042|1037|50
1686103800000|2023-06-07 02:10:00|1042.5|1037.5|1042.6|1037.6|1042.6|1037.6|1042.2|1037.2|20
1686104100000|2023-06-07 02:15:00|1042.7|1037.7|1042.8|1037.8|1043|1038|1042.7|1037.7|17
1686104400000|2023-06-07 02:20:00|1043.1|1038.1|1043.4|1038.4|1043.5|1038.5|1042.9|1037.9|44
1686104700000|2023-06-07 02:25:00|1043.5|1038.5|1043.7|1038.7|1043.7|1038.7|1043.3|1038.3|21
1686105000000|2023-06-07 02:30:00|1043.8|1038.8|1043.4|1038.4|1044.2|1039.2|1043.3|1038.3|43
1686105300000|2023-06-07 02:35:00|1043.5|1038.5|1043.6|1038.6|1044|1039|1043.4|1038.4|26
1686105600000|2023-06-07 02:40:00|1043.7|1038.7|1043.9|1038.9|1044.3|1039.3|1043.6|1038.6|51
1686105900000|2023-06-07 02:45:00|1044|1039|1043.8|1038.8|1044.2|1039.2|1043.6|1038.6|26
1686106200000|2023-06-07 02:50:00|1043.6|1038.6|1044.1|1039.1|1044.1|1039.1|1043.6|1038.6|42
1686106500000|2023-06-07 02:55:00|1044.2|1039.2|1044.7|1039.7|1045.1|1040.1|1044.1|1039.1|33
1686106800000|2023-06-07 03:00:00|1044.6|1039.6|1043.9|1038.9|1044.7|1039.7|1043.3|1038.3|92
1686107100000|2023-06-07 03:05:00|1044|1039|1043.5|1038.5|1044.2|1039.2|1043.4|1038.4|54
1686107400000|2023-06-07 03:10:00|1043.7|1038.7|1043.5|1038.5|1044.2|1039.2|1043.4|1038.4|54
1686107700000|2023-06-07 03:15:00|1043.3|1038.3|1044.1|1039.1|1044.2|1039.2|1043.3|1038.3|15
1686108000000|2023-06-07 03:20:00|1044|1039|1043.7|1038.7|1044|1039|1043.6|1038.6|29
1686108300000|2023-06-07 03:25:00|1043.8|1038.8|1043.6|1038.6|1044|1039|1043.3|1038.3|25
1686108600000|2023-06-07 03:30:00|1043.7|1038.7|1044|1039|1044.2|1039.2|1043.6|1038.6|27
1686108900000|2023-06-07 03:35:00|1044.1|1039.1|1044.1|1039.1|1044.2|1039.2|1044|1039|11
1686109200000|2023-06-07 03:40:00|1044|1039|1044.3|1039.3|1044.4|1039.4|1044|1039|18
1686109500000|2023-06-07 03:45:00|1044.2|1039.2|1044.6|1039.6|1044.7|1039.7|1044.2|1039.2|40
1686109800000|2023-06-07 03:50:00|1044.7|1039.7|1044.2|1039.2|1044.8|1039.8|1043.7|1038.7|32
1686110100000|2023-06-07 03:55:00|1044.3|1039.3|1044|1039|1044.7|1039.7|1044|1039|28
1686110400000|2023-06-07 04:00:00|1044.1|1039.1|1044.6|1039.6|1044.7|1039.7|1044|1039|15
1686110700000|2023-06-07 04:05:00|1044.5|1039.5|1044.9|1039.9|1044.9|1039.9|1044.4|1039.4|21
1686111000000|2023-06-07 04:10:00|1045|1040|1045|1040|1045|1040|1044.2|1039.2|13
1686111300000|2023-06-07 04:15:00|1045.1|1040.1|1044.8|1039.8|1045.2|1040.2|1044.8|1039.8|19
1686111600000|2023-06-07 04:20:00|1044.9|1039.9|1044.5|1039.5|1044.9|1039.9|1044.4|1039.4|19
1686111900000|2023-06-07 04:25:00|1044.6|1039.6|1044.6|1039.6|1045.1|1040.1|1044.5|1039.5|22
1686112200000|2023-06-07 04:30:00|1044.8|1039.8|1044.9|1039.9|1045.5|1040.5|1044.7|1039.7|28
1686112500000|2023-06-07 04:35:00|1044.7|1039.7|1044.7|1039.7|1044.9|1039.9|1044.4|1039.4|14
1686112800000|2023-06-07 04:40:00|1044.6|1039.6|1044.9|1039.9|1045.1|1040.1|1044.5|1039.5|29
1686113100000|2023-06-07 04:45:00|1045.1|1040.1|1044.7|1039.7|1045.5|1040.5|1044.7|1039.7|26
1686113400000|2023-06-07 04:50:00|1044.9|1039.9|1044.6|1039.6|1045|1040|1044.5|1039.5|24
1686113700000|2023-06-07 04:55:00|1044.7|1039.7|1045.1|1040.1|1045.1|1040.1|1044.6|1039.6|26
1686114000000|2023-06-07 05:00:00|1045|1040|1043.8|1038.8|1045|1040|1043.1|1038.1|44
1686114300000|2023-06-07 05:05:00|1044.1|1039.1|1042.4|1037.4|1044.1|1039.1|1042.4|1037.4|56
1686114600000|2023-06-07 05:10:00|1042.7|1037.7|1043.1|1038.1|1043.5|1038.5|1042.5|1037.5|47
1686114900000|2023-06-07 05:15:00|1043.3|1038.3|1042.4|1037.4|1043.4|1038.4|1042.2|1037.2|50
1686115200000|2023-06-07 05:20:00|1042.5|1037.5|1042.5|1037.5|1042.8|1037.8|1042.2|1037.2|30
1686115500000|2023-06-07 05:25:00|1042.3|1037.3|1043.2|1038.2|1043.5|1038.5|1042.3|1037.3|48
1686115800000|2023-06-07 05:30:00|1043.1|1038.1|1044|1039|1044.4|1039.4|1043.1|1038.1|74
1686116100000|2023-06-07 05:35:00|1044.1|1039.1|1044.2|1039.2|1044.5|1039.5|1043.7|1038.7|48
1686116400000|2023-06-07 05:40:00|1044.3|1039.3|1043.8|1038.8|1044.3|1039.3|1042.5|1037.5|77
1686116700000|2023-06-07 05:45:00|1044|1039|1043.2|1038.2|1044|1039|1043.2|1038.2|51
1686117000000|2023-06-07 05:50:00|1043.1|1038.1|1043.3|1038.3|1043.9|1038.9|1043.1|1038.1|48
1686117300000|2023-06-07 05:55:00|1043.4|1038.4|1043.1|1038.1|1043.8|1038.8|1043|1038|45
1686117600000|2023-06-07 06:00:00|1043.2|1038.2|1044.5|1039.5|1044.8|1039.8|1043.1|1038.1|65
1686117900000|2023-06-07 06:05:00|1044.2|1039.2|1044.7|1039.7|1045|1040|1043.8|1038.8|53
1686118200000|2023-06-07 06:10:00|1045|1040|1044.5|1039.5|1045|1040|1044|1039|42
1686118500000|2023-06-07 06:15:00|1044.4|1039.4|1042.8|1037.8|1044.5|1039.5|1042.8|1037.8|52
1686118800000|2023-06-07 06:20:00|1042.6|1037.6|1042.4|1037.4|1043.2|1038.2|1041.4|1036.4|44
1686119100000|2023-06-07 06:25:00|1042.6|1037.6|1041.8|1036.8|1042.6|1037.6|1041.5|1036.5|80
1686119400000|2023-06-07 06:30:00|1041.7|1036.7|1039.7|1034.7|1042|1037|1039.4|1034.4|80
1686119700000|2023-06-07 06:35:00|1039.8|1034.8|1040|1035|1040.3|1035.3|1038.8|1033.8|61
1686120000000|2023-06-07 06:40:00|1039.2|1034.2|1038.6|1033.6|1040|1035|1038.4|1033.4|90
1686120300000|2023-06-07 06:45:00|1038.5|1033.5|1038.5|1033.5|1039.6|1034.6|1038.5|1033.5|45
1686120600000|2023-06-07 06:50:00|1038.6|1033.6|1038.5|1033.5|1038.8|1033.8|1038.4|1033.4|30
1686120900000|2023-06-07 06:55:00|1038.7|1033.7|1039.9|1034.9|1040.1|1035.1|1038.4|1033.4|63
1686121200000|2023-06-07 07:00:00|1040|1035|1041.4|1036.4|1041.6|1036.6|1040|1035|84
1686121500000|2023-06-07 07:05:00|1041.6|1036.6|1040.2|1035.2|1041.6|1036.6|1040.1|1035.1|60
1686121800000|2023-06-07 07:10:00|1039.9|1034.9|1039.7|1034.7|1040|1035|1039.3|1034.3|74
1686122100000|2023-06-07 07:15:00|1039.8|1034.8|1039.8|1034.8|1040.2|1035.2|1039.6|1034.6|53
1686122400000|2023-06-07 07:20:00|1040|1035|1038.7|1033.7|1040|1035|1038.7|1033.7|59
1686122700000|2023-06-07 07:25:00|1038.6|1033.6|1037|1032|1038.6|1033.6|1036.6|1031.6|77
1686123000000|2023-06-07 07:30:00|1037.1|1032.1|1037.8|1032.8|1039.1|1034.1|1036.8|1031.8|113
1686123300000|2023-06-07 07:35:00|1037.7|1032.7|1037.1|1032.1|1038|1033|1037|1032|74
1686123600000|2023-06-07 07:40:00|1037|1032|1038.7|1033.7|1038.7|1033.7|1036.6|1031.6|66
1686123900000|2023-06-07 07:45:00|1038.8|1033.8|1038.8|1033.8|1039|1034|1038.5|1033.5|16
1686124200000|2023-06-07 07:50:00|1038.9|1033.9|1038.9|1033.9|1038.9|1033.9|1038.5|1033.5|58
1686124500000|2023-06-07 07:55:00|1038.7|1033.7|1038.7|1033.7|1039|1034|1038.4|1033.4|61
1686124800000|2023-06-07 08:00:00|1038.8|1033.8|1040.4|1035.4|1040.5|1035.5|1038.5|1033.5|69
1686125100000|2023-06-07 08:05:00|1040.5|1035.5|1041.6|1036.6|1042.4|1037.4|1040|1035|96
1686125400000|2023-06-07 08:10:00|1041.4|1036.4|1044.3|1039.3|1044.5|1039.5|1041.4|1036.4|97
1686125700000|2023-06-07 08:15:00|1044.2|1039.2|1044|1039|1044.5|1039.5|1043.4|1038.4|83
1686126000000|2023-06-07 08:20:00|1043.7|1038.7|1043|1038|1044.3|1039.3|1042.7|1037.7|69
1686126300000|2023-06-07 08:25:00|1042.9|1037.9|1043.4|1038.4|1043.7|1038.7|1042.7|1037.7|57
1686126600000|2023-06-07 08:30:00|1043.5|1038.5|1046.1|1041.1|1046.3|1041.3|1043.3|1038.3|59
1686126900000|2023-06-07 08:35:00|1046.2|1041.2|1044.7|1039.7|1046.2|1041.2|1044.4|1039.4|66
1686127200000|2023-06-07 08:40:00|1044.9|1039.9|1045.3|1040.3|1045.7|1040.7|1044.8|1039.8|52
1686127500000|2023-06-07 08:45:00|1044.8|1039.8|1045.4|1040.4|1045.6|1040.6|1044.8|1039.8|62
1686127800000|2023-06-07 08:50:00|1045.3|1040.3|1045.4|1040.4|1045.9|1040.9|1045|1040|33
1686128100000|2023-06-07 08:55:00|1045.5|1040.5|1046|1041|1046.3|1041.3|1044.9|1039.9|51
1686128400000|2023-06-07 09:00:00|1046.1|1041.1|1049.5|1044.5|1049.9|1044.9|1045.3|1040.3|127
1686128700000|2023-06-07 09:05:00|1049.6|1044.6|1048.3|1043.3|1049.6|1044.6|1048.3|1043.3|51
1686129000000|2023-06-07 09:10:00|1048.2|1043.2|1048.2|1043.2|1048.5|1043.5|1047.3|1042.3|51
1686129300000|2023-06-07 09:15:00|1048.5|1043.5|1048.8|1043.8|1049|1044|1048.3|1043.3|34
1686129600000|2023-06-07 09:20:00|1048.5|1043.5|1048.2|1043.2|1048.9|1043.9|1048|1043|53
1686129900000|2023-06-07 09:25:00|1048.3|1043.3|1048.7|1043.7|1048.9|1043.9|1047.9|1042.9|63
1686130200000|2023-06-07 09:30:00|1048.8|1043.8|1048.5|1043.5|1049.7|1044.7|1048.4|1043.4|49
1686130500000|2023-06-07 09:35:00|1048.1|1043.1|1047.2|1042.2|1048.7|1043.7|1047.1|1042.1|33
1686130800000|2023-06-07 09:40:00|1047.6|1042.6|1047.9|1042.9|1048.4|1043.4|1046.6|1041.6|55
1686131100000|2023-06-07 09:45:00|1047.8|1042.8|1048.2|1043.2|1048.7|1043.7|1047.6|1042.6|31
1686131400000|2023-06-07 09:50:00|1048.5|1043.5|1048.2|1043.2|1048.9|1043.9|1047.7|1042.7|53
1686131700000|2023-06-07 09:55:00|1048|1043|1047.4|1042.4|1048.1|1043.1|1047.1|1042.1|38
1686132000000|2023-06-07 10:00:00|1047.3|1042.3|1047.3|1042.3|1047.6|1042.6|1047|1042|39
1686132300000|2023-06-07 10:05:00|1047.4|1042.4|1047.6|1042.6|1048.2|1043.2|1046.3|1041.3|62
1686132600000|2023-06-07 10:10:00|1047.7|1042.7|1048|1043|1048.3|1043.3|1046.7|1041.7|47
1686132900000|2023-06-07 10:15:00|1048.2|1043.2|1048.2|1043.2|1048.3|1043.3|1047.5|1042.5|30
1686133200000|2023-06-07 10:20:00|1048.3|1043.3|1047.5|1042.5|1048.5|1043.5|1047.2|1042.2|56
1686133500000|2023-06-07 10:25:00|1047.3|1042.3|1048.9|1043.9|1048.9|1043.9|1047.2|1042.2|72
1686133800000|2023-06-07 10:30:00|1048.8|1043.8|1049|1044|1049.6|1044.6|1048.6|1043.6|44
1686134100000|2023-06-07 10:35:00|1049.3|1044.3|1049|1044|1050|1045|1048.8|1043.8|59
1686134400000|2023-06-07 10:40:00|1048.8|1043.8|1047.9|1042.9|1049.1|1044.1|1047.9|1042.9|64
1686134700000|2023-06-07 10:45:00|1048.1|1043.1|1047.5|1042.5|1048.9|1043.9|1047.2|1042.2|58
1686135000000|2023-06-07 10:50:00|1047.7|1042.7|1047.5|1042.5|1047.8|1042.8|1046.5|1041.5|66
1686135300000|2023-06-07 10:55:00|1047.4|1042.4|1047.9|1042.9|1048.7|1043.7|1047.2|1042.2|70
1686135600000|2023-06-07 11:00:00|1047.8|1042.8|1047.8|1042.8|1048.2|1043.2|1046.8|1041.8|83
1686135900000|2023-06-07 11:05:00|1047.5|1042.5|1049|1044|1049.4|1044.4|1047.5|1042.5|91
1686136200000|2023-06-07 11:10:00|1048.4|1043.4|1046.6|1041.6|1048.8|1043.8|1046.3|1041.3|66
1686136500000|2023-06-07 11:15:00|1046.3|1041.3|1045|1040|1047.1|1042.1|1044.7|1039.7|74
1686136800000|2023-06-07 11:20:00|1044.7|1039.7|1043.3|1038.3|1045.1|1040.1|1043.3|1038.3|54
1686137100000|2023-06-07 11:25:00|1043.6|1038.6|1044.6|1039.6|1045.2|1040.2|1043.2|1038.2|76
1686137400000|2023-06-07 11:30:00|1044.5|1039.5|1044.5|1039.5|1045|1040|1043.9|1038.9|68
1686137700000|2023-06-07 11:35:00|1044.3|1039.3|1044.5|1039.5|1045.2|1040.2|1044.3|1039.3|51
1686138000000|2023-06-07 11:40:00|1044.6|1039.6|1044.4|1039.4|1044.6|1039.6|1044.2|1039.2|10
1686138300000|2023-06-07 11:45:00|1044|1039|1043.9|1038.9|1044.2|1039.2|1042.9|1037.9|59
1686138600000|2023-06-07 11:50:00|1043.7|1038.7|1042|1037|1043.7|1038.7|1041.9|1036.9|88
1686138900000|2023-06-07 11:55:00|1042.4|1037.4|1042.9|1037.9|1043.8|1038.8|1041.2|1036.2|110
1686139200000|2023-06-07 12:00:00|1043.2|1038.2|1046.1|1041.1|1047.2|1042.2|1042.8|1037.8|155
1686139500000|2023-06-07 12:05:00|1047.2|1042.2|1046.1|1041.1|1047.2|1042.2|1044.5|1039.5|112
1686139800000|2023-06-07 12:10:00|1046.3|1041.3|1045.7|1040.7|1047|1042|1044.1|1039.1|117
1686140100000|2023-06-07 12:15:00|1045.6|1040.6|1047.2|1042.2|1047.4|1042.4|1045.3|1040.3|104
1686140400000|2023-06-07 12:20:00|1047.1|1042.1|1046.7|1041.7|1049.7|1044.7|1045.8|1040.8|178
1686140700000|2023-06-07 12:25:00|1046.6|1041.6|1045.6|1040.6|1047|1042|1045.3|1040.3|54
1686141000000|2023-06-07 12:30:00|1045.7|1040.7|1043.7|1038.7|1046.6|1041.6|1043.7|1038.7|98
1686141300000|2023-06-07 12:35:00|1043.6|1038.6|1040.6|1035.6|1043.6|1038.6|1039.8|1034.8|112
1686141600000|2023-06-07 12:40:00|1040.5|1035.5|1042|1037|1042.1|1037.1|1040.2|1035.2|83
1686141900000|2023-06-07 12:45:00|1042.1|1037.1|1040|1035|1042.2|1037.2|1039.8|1034.8|84
1686142200000|2023-06-07 12:50:00|1040.2|1035.2|1041.1|1036.1|1041.3|1036.3|1038.5|1033.5|132
1686142500000|2023-06-07 12:55:00|1041|1036|1041.5|1036.5|1041.7|1036.7|1039.8|1034.8|66
1686142800000|2023-06-07 13:00:00|1041.6|1036.6|1039.7|1034.7|1041.6|1036.6|1037.5|1032.5|201
1686143100000|2023-06-07 13:05:00|1039.9|1034.9|1042.5|1037.5|1044.3|1039.3|1039.6|1034.6|170
1686143400000|2023-06-07 13:10:00|1042.4|1037.4|1042|1037|1043.3|1038.3|1040.6|1035.6|123
1686143700000|2023-06-07 13:15:00|1041.9|1036.9|1041.9|1036.9|1042.4|1037.4|1040.8|1035.8|86
1686144000000|2023-06-07 13:20:00|1042.1|1037.1|1040.9|1035.9|1042.1|1037.1|1039.8|1034.8|64
1686144300000|2023-06-07 13:25:00|1041|1036|1041.2|1036.2|1042|1037|1040.7|1035.7|51
1686144600000|2023-06-07 13:30:00|1041.5|1036.5|1043.2|1038.2|1043.2|1038.2|1040.4|1035.4|140
1686144900000|2023-06-07 13:35:00|1042.9|1037.9|1043.6|1038.6|1045.3|1040.3|1042.4|1037.4|201
1686145200000|2023-06-07 13:40:00|1044.1|1039.1|1044.8|1039.8|1046.3|1041.3|1043.5|1038.5|157
1686145500000|2023-06-07 13:45:00|1044.5|1039.5|1046.6|1041.6|1046.9|1041.9|1044.2|1039.2|226
1686145800000|2023-06-07 13:50:00|1046.4|1041.4|1046.9|1041.9|1047.5|1042.5|1045.5|1040.5|195
1686146100000|2023-06-07 13:55:00|1047|1042|1050.8|1045.8|1051.1|1046.1|1046.8|1041.8|266
1686146400000|2023-06-07 14:00:00|1050.7|1045.7|1047.7|1042.7|1051|1047.6|1046.6|1042.4|397
1686146700000|2023-06-07 14:05:00|1047.4|1042.4|1044.7|1039.7|1049.8|1044.8|1044.6|1039.6|332
1686147000000|2023-06-07 14:10:00|1044.8|1039.8|1044.6|1039.6|1046.8|1041.8|1044.2|1039.2|310
1686147300000|2023-06-07 14:15:00|1044.4|1039.4|1042.3|1037.3|1045.5|1040.5|1042.2|1037.2|290
1686147600000|2023-06-07 14:20:00|1042.5|1037.5|1039.8|1038|1044|1039.6|1039|1035.7|247
1686147900000|2023-06-07 14:25:00|1039.6|1037.8|1040.6|1035.6|1040.7|1037.8|1038|1033.6|222
1686148200000|2023-06-07 14:30:00|1040.2|1035.2|1039.4|1034.4|1040.2|1035.2|1037.4|1032.4|244
1686148500000|2023-06-07 14:35:00|1039.8|1034.8|1034|1032.2|1039.8|1034.8|1033.8|1032|215
1686148800000|2023-06-07 14:40:00|1034.2|1032.4|1037.4|1032.4|1038.4|1035.1|1034.1|1031.9|153
1686149100000|2023-06-07 14:45:00|1037.7|1032.7|1036.9|1031.9|1038.9|1035.2|1035.9|1031.7|226
1686149400000|2023-06-07 14:50:00|1036.8|1031.8|1038.4|1033.4|1038.7|1033.7|1035.4|1030.4|219
1686149700000|2023-06-07 14:55:00|1038.1|1033.1|1035.7|1030.7|1038.1|1033.1|1035.4|1030.4|186
1686150000000|2023-06-07 15:00:00|1035.8|1030.8|1035.7|1030.7|1037.5|1032.5|1033.4|1028.4|194
1686150300000|2023-06-07 15:05:00|1036|1031|1035.2|1030.2|1036|1031|1033.8|1028.8|167
1686150600000|2023-06-07 15:10:00|1035.3|1030.3|1037.7|1032.7|1037.7|1032.7|1034|1029|141
1686150900000|2023-06-07 15:15:00|1037.1|1032.1|1035.4|1030.4|1037.6|1032.6|1034.8|1029.8|188
1686151200000|2023-06-07 15:20:00|1035.3|1030.3|1033.5|1028.5|1036.4|1031.4|1032.9|1027.9|173
1686151500000|2023-06-07 15:25:00|1033.4|1028.4|1031.3|1026.3|1033.4|1028.4|1030.7|1025.7|241
1686151800000|2023-06-07 15:30:00|1031.8|1026.8|1032.1|1027.1|1032.9|1027.9|1030.8|1025.8|135
1686152100000|2023-06-07 15:35:00|1031.9|1026.9|1027|1025.2|1032.4|1027.4|1026.7|1023.6|198
1686152400000|2023-06-07 15:40:00|1026.9|1025.1|1026|1024.2|1027.4|1025.6|1025.9|1024.1|141
1686152700000|2023-06-07 15:45:00|1026.1|1024.3|1026.8|1021.8|1028.3|1024.7|1024.6|1019.6|111
1686153000000|2023-06-07 15:50:00|1026.7|1021.7|1025.6|1023.8|1027.7|1023.8|1024.5|1019.5|183
1686153300000|2023-06-07 15:55:00|1026.4|1021.4|1026|1021|1026.9|1021.9|1025.2|1020.2|130
1686153600000|2023-06-07 16:00:00|1025.7|1020.7|1026.1|1021.1|1027.4|1022.8|1024.4|1020.1|140
1686153900000|2023-06-07 16:05:00|1025.8|1020.8|1027|1022|1027.1|1022.1|1025.5|1020.5|111
1686154200000|2023-06-07 16:10:00|1026.5|1021.5|1026.3|1021.3|1027.6|1024.5|1026|1021|110
1686154500000|2023-06-07 16:15:00|1026.5|1021.5|1025.4|1020.4|1026.5|1021.5|1025|1020|123
1686154800000|2023-06-07 16:20:00|1025.2|1020.2|1023.7|1018.7|1026.2|1021.2|1022.6|1017.6|119
1686155100000|2023-06-07 16:25:00|1024.1|1019.1|1023.3|1018.3|1025.1|1020.1|1021.8|1017.8|51
1686155400000|2023-06-07 16:30:00|1023.4|1018.4|1023.3|1018.3|1024.3|1020.2|1021.9|1017.8|74
1686155700000|2023-06-07 16:35:00|1023.4|1018.4|1022.8|1017.8|1024|1019|1022.4|1017.4|73
1686156000000|2023-06-07 16:40:00|1023|1018|1023.7|1018.7|1023.7|1018.7|1022.6|1017.6|66
1686156300000|2023-06-07 16:45:00|1024.1|1019.1|1024.6|1019.6|1025.7|1020.7|1023.3|1018.3|81
1686156600000|2023-06-07 16:50:00|1024.7|1019.7|1024.9|1019.9|1026.2|1021.2|1024.7|1019.7|85
1686156900000|2023-06-07 16:55:00|1024.8|1019.8|1024.5|1019.5|1025.8|1021.4|1023.1|1018.9|60
1686157200000|2023-06-07 17:00:00|1024.6|1019.6|1025.3|1020.3|1026.2|1021.2|1023.8|1018.8|133
1686157500000|2023-06-07 17:05:00|1024.5|1019.5|1024.8|1019.8|1025|1020|1023|1018|78
1686157800000|2023-06-07 17:10:00|1024.7|1019.7|1025.2|1020.2|1025.5|1020.5|1024.5|1019.5|53
1686158100000|2023-06-07 17:15:00|1025.1|1020.1|1024.3|1019.3|1025.4|1020.4|1024.2|1019.2|46
1686158400000|2023-06-07 17:20:00|1024.4|1019.4|1024.7|1019.7|1025.7|1020.7|1024.3|1019.3|58
1686158700000|2023-06-07 17:25:00|1025.4|1020.4|1024.5|1019.5|1025.4|1020.4|1024.3|1019.3|44
1686159000000|2023-06-07 17:30:00|1024.6|1019.6|1025.5|1020.5|1026.6|1021.6|1024.6|1019.6|101
1686159300000|2023-06-07 17:35:00|1025.7|1020.7|1025.5|1020.5|1026.6|1021.6|1024.7|1019.7|61
1686159600000|2023-06-07 17:40:00|1025.4|1020.4|1025.4|1020.4|1026.3|1021.3|1024.9|1019.9|69
1686159900000|2023-06-07 17:45:00|1025.8|1020.8|1025.2|1020.2|1026.3|1021.3|1025.2|1020.2|48
1686160200000|2023-06-07 17:50:00|1025.3|1020.3|1025.6|1020.6|1026.5|1021.5|1025.2|1020.2|58
1686160500000|2023-06-07 17:55:00|1025.5|1020.5|1025.3|1020.3|1026.5|1021.5|1025.2|1020.2|31
1686160800000|2023-06-07 18:00:00|1025.2|1020.2|1026|1021|1026|1021|1025|1020|74
1686161100000|2023-06-07 18:05:00|1025.2|1020.2|1026.1|1021.1|1026.3|1021.3|1025.2|1020.2|78
1686161400000|2023-06-07 18:10:00|1025.8|1020.8|1026.1|1021.1|1026.2|1021.2|1025.1|1020.1|92
1686161700000|2023-06-07 18:15:00|1025.8|1020.8|1025.5|1020.5|1026.1|1021.1|1024.9|1019.9|70
1686162000000|2023-06-07 18:20:00|1025.3|1020.3|1025.3|1020.3|1025.7|1020.7|1025.1|1020.1|85
1686162300000|2023-06-07 18:25:00|1025.5|1020.5|1025.6|1020.6|1025.8|1020.8|1025.2|1020.2|79
1686162600000|2023-06-07 18:30:00|1025.4|1020.4|1025.4|1020.4|1025.6|1020.6|1025|1020|77
1686162900000|2023-06-07 18:35:00|1025.2|1020.2|1024.7|1019.7|1025.4|1020.4|1024.3|1019.3|61
1686163200000|2023-06-07 18:40:00|1024.3|1019.3|1024.7|1019.7|1024.7|1019.7|1023.9|1018.9|46
1686163500000|2023-06-07 18:45:00|1024.5|1019.5|1024.8|1019.8|1025|1020|1024.2|1019.2|75
1686163800000|2023-06-07 18:50:00|1025|1020|1024.8|1019.8|1025.9|1020.9|1024.5|1019.5|49
1686164100000|2023-06-07 18:55:00|1024.7|1019.7|1024.9|1019.9|1025.5|1020.5|1024.5|1019.5|29
1686164400000|2023-06-07 19:00:00|1025|1020|1025.6|1020.6|1025.8|1020.8|1024.9|1019.9|41
1686164700000|2023-06-07 19:05:00|1025.5|1020.5|1025.2|1020.2|1025.6|1020.6|1024.5|1019.5|57
1686165000000|2023-06-07 19:10:00|1024.5|1019.5|1025|1020|1025.5|1020.5|1024.2|1019.2|60
1686165300000|2023-06-07 19:15:00|1025.3|1020.3|1024.9|1019.9|1025.4|1020.4|1024.3|1019.3|52
1686165600000|2023-06-07 19:20:00|1025.3|1020.3|1024.7|1019.7|1025.3|1020.3|1023.9|1018.9|77
1686165900000|2023-06-07 19:25:00|1024.2|1019.2|1024.9|1019.9|1025.1|1020.1|1024.1|1019.1|64
1686166200000|2023-06-07 19:30:00|1024.6|1019.6|1024.4|1019.4|1025.1|1020.1|1024.2|1019.2|90
1686166500000|2023-06-07 19:35:00|1024.5|1019.5|1024.5|1019.5|1024.6|1019.6|1024.3|1019.3|51
1686166800000|2023-06-07 19:40:00|1024.4|1019.4|1024.7|1019.7|1025.5|1020.5|1024.4|1019.4|28
1686167100000|2023-06-07 19:45:00|1024.6|1019.6|1024.5|1019.5|1024.7|1019.7|1024.3|1019.3|41
1686167400000|2023-06-07 19:50:00|1025|1020|1025.1|1020.1|1025.8|1020.8|1024.6|1019.6|82
1686167700000|2023-06-07 19:55:00|1025.2|1020.2|1025.1|1020.1|1025.4|1020.4|1024.3|1019.3|105
1686168000000|2023-06-07 20:00:00|1025.2|1020.2|1024.5|1019.5|1025.4|1020.4|1024.3|1019.3|37
1686168300000|2023-06-07 20:05:00|1024.6|1019.6|1024.6|1019.6|1024.7|1019.7|1024.4|1019.4|13
1686168600000|2023-06-07 20:10:00|1025.7|1020.7|1024.8|1019.8|1025.7|1020.7|1024.7|1019.7|6
1686168900000|2023-06-07 20:15:00|1024.7|1019.7|1024.6|1019.6|1025.9|1020.9|1024.6|1019.6|14
1686169200000|2023-06-07 20:20:00|1024.5|1019.5|1024.7|1019.7|1024.7|1019.7|1024.5|1019.5|5
1686169500000|2023-06-07 20:25:00|1024.6|1019.6|1024.5|1019.5|1024.7|1019.7|1024.4|1019.4|7
1686169800000|2023-06-07 20:30:00|1025.4|1020.4|1025|1020|1025.8|1020.8|1024.7|1019.7|42
1686170100000|2023-06-07 20:35:00|1025.7|1020.7|1025.3|1020.3|1025.7|1020.7|1024.7|1019.7|37
1686170400000|2023-06-07 20:40:00|1025.5|1020.5|1025.4|1020.4|1025.6|1020.6|1024.4|1019.4|32
1686170700000|2023-06-07 20:45:00|1024.9|1019.9|1025.5|1020.5|1025.6|1020.6|1024.7|1019.7|25
1686171000000|2023-06-07 20:50:00|1024.9|1019.9|1024.7|1019.7|1025.6|1020.6|1024.7|1019.7|30
1686171300000|2023-06-07 20:55:00|1025.4|1020.4|1026.7|1018.5|1027.1|1021.1|1024.6|1018.5|18
1686175200000|2023-06-07 22:00:00|1025.5|1020.5|1024.3|1019.3|1025.6|1020.6|1024.2|1019.2|30
1686175500000|2023-06-07 22:05:00|1024.6|1019.6|1026|1021|1026.4|1021.4|1024.6|1019.6|25
1686175800000|2023-06-07 22:10:00|1025.9|1020.9|1025.8|1020.8|1026.1|1021.1|1025.6|1020.6|12
1686176100000|2023-06-07 22:15:00|1025.9|1020.9|1025.7|1020.7|1026|1021|1025.5|1020.5|7
1686176400000|2023-06-07 22:20:00|1025.9|1020.9|1026.1|1021.1|1026.1|1021.1|1025.9|1020.9|5
1686176700000|2023-06-07 22:25:00|1026.2|1021.2|1026.5|1021.5|1026.9|1021.9|1026.2|1021.2|9
1686177000000|2023-06-07 22:30:00|1026.4|1021.4|1026.2|1021.2|1026.4|1021.4|1026.2|1021.2|10
1686177300000|2023-06-07 22:35:00|1026.1|1021.1|1025.9|1020.9|1026.3|1021.3|1025.9|1020.9|7
1686177600000|2023-06-07 22:40:00|1026|1021|1025.9|1020.9|1026|1021|1025.9|1020.9|6
1686177900000|2023-06-07 22:45:00|1026|1021|1025.6|1020.6|1026|1021|1025.5|1020.5|9
1686178200000|2023-06-07 22:50:00|1025.7|1020.7|1025.7|1020.7|1025.8|1020.8|1025.6|1020.6|5
1686178500000|2023-06-07 22:55:00|1025.8|1020.8|1026|1021|1026.2|1021.2|1025.8|1020.8|5
1686178800000|2023-06-07 23:00:00|1026.1|1021.1|1026.6|1021.6|1026.8|1021.8|1026.1|1021.1|8
1686179100000|2023-06-07 23:05:00|1026.4|1021.4|1026|1021|1026.4|1021.4|1025.9|1020.9|10
1686179400000|2023-06-07 23:10:00|1025.6|1020.6|1025.1|1020.1|1025.6|1020.6|1024.9|1019.9|7
1686179700000|2023-06-07 23:15:00|1025|1020|1025|1020|1025.1|1020.1|1025|1020|5
1686180000000|2023-06-07 23:20:00|1025.2|1020.2|1025|1020|1025.4|1020.4|1024.7|1019.7|11
1686180300000|2023-06-07 23:25:00|1024.9|1019.9|1024.9|1019.9|1024.9|1019.9|1024.8|1019.8|3
1686180600000|2023-06-07 23:30:00|1024.8|1019.8|1025.1|1020.1|1025.2|1020.2|1024.8|1019.8|6
1686180900000|2023-06-07 23:35:00|1025|1020|1025.1|1020.1|1025.1|1020.1|1025|1020|4
1686181200000|2023-06-07 23:40:00|1025.3|1020.3|1025.6|1020.6|1025.7|1020.7|1025.2|1020.2|14
1686181500000|2023-06-07 23:45:00|1025.5|1020.5|1026.1|1021.1|1026.1|1021.1|1025.5|1020.5|10
1686181800000|2023-06-07 23:50:00|1026|1021|1026.1|1021.1|1026.1|1021.1|1025.9|1020.9|18
1686182100000|2023-06-07 23:55:00|1026|1021|1025.9|1020.9|1026.1|1021.1|1025.9|1020.9|14
1686182400000|2023-06-08 00:00:00|1026|1021|1026|1021|1026.1|1021.1|1025.9|1020.9|19
1686182700000|2023-06-08 00:05:00|1026.3|1021.3|1027.3|1022.3|1027.4|1022.4|1026.3|1021.3|14
1686183000000|2023-06-08 00:10:00|1027.2|1022.2|1027.2|1022.2|1027.3|1022.3|1027|1022|19
1686183300000|2023-06-08 00:15:00|1027.3|1022.3|1027.3|1022.3|1027.3|1022.3|1027.2|1022.2|9
1686183600000|2023-06-08 00:20:00|1027.4|1022.4|1027.2|1022.2|1027.4|1022.4|1027.2|1022.2|13
1686183900000|2023-06-08 00:25:00|1027.3|1022.3|1027.2|1022.2|1027.3|1022.3|1027.2|1022.2|2
1686184200000|2023-06-08 00:30:00|1027.3|1022.3|1027.6|1022.6|1027.7|1022.7|1027.3|1022.3|8
1686184500000|2023-06-08 00:35:00|1027.5|1022.5|1026.9|1021.9|1027.6|1022.6|1026.9|1021.9|15
1686184800000|2023-06-08 00:40:00|1027|1022|1026.5|1021.5|1027|1022|1026.4|1021.4|12
1686185100000|2023-06-08 00:45:00|1026.4|1021.4|1026.2|1021.2|1026.5|1021.5|1026.2|1021.2|7
1686185400000|2023-06-08 00:50:00|1026.3|1021.3|1026.4|1021.4|1026.5|1021.5|1026.3|1021.3|3
1686185700000|2023-06-08 00:55:00|1026.2|1021.2|1026.5|1021.5|1026.5|1021.5|1026.1|1021.1|7
1686186000000|2023-06-08 01:00:00|1026.3|1021.3|1026|1021|1026.5|1021.5|1025.9|1020.9|17
1686186300000|2023-06-08 01:05:00|1026.1|1021.1|1026.1|1021.1|1026.2|1021.2|1026|1021|5
1686186600000|2023-06-08 01:10:00|1026.2|1021.2|1026.5|1021.5|1026.6|1021.6|1026.2|1021.2|16
1686186900000|2023-06-08 01:15:00|1026.4|1021.4|1026.3|1021.3|1026.4|1021.4|1026.1|1021.1|16
1686187200000|2023-06-08 01:20:00|1026.2|1021.2|1026.4|1021.4|1026.6|1021.6|1026.2|1021.2|15
1686187500000|2023-06-08 01:25:00|1026.5|1021.5|1026.3|1021.3|1026.6|1021.6|1026.3|1021.3|11
1686187800000|2023-06-08 01:30:00|1026.4|1021.4|1026.1|1021.1|1026.6|1021.6|1025.6|1020.6|36
1686188100000|2023-06-08 01:35:00|1026.2|1021.2|1026.5|1021.5|1027|1022|1026.1|1021.1|19
1686188400000|2023-06-08 01:40:00|1026.4|1021.4|1026.2|1021.2|1026.5|1021.5|1026.2|1021.2|24
1686188700000|2023-06-08 01:45:00|1026.3|1021.3|1026|1021|1026.5|1021.5|1026|1021|23
1686189000000|2023-06-08 01:50:00|1026.1|1021.1|1026.1|1021.1|1026.2|1021.2|1025.9|1020.9|14
1686189300000|2023-06-08 01:55:00|1026|1021|1025.8|1020.8|1026.2|1021.2|1025.7|1020.7|13
1686189600000|2023-06-08 02:00:00|1025.7|1020.7|1026.2|1021.2|1026.2|1021.2|1025.7|1020.7|17
1686189900000|2023-06-08 02:05:00|1026.4|1021.4|1026.3|1021.3|1026.6|1021.6|1026.3|1021.3|18
1686190200000|2023-06-08 02:10:00|1026.2|1021.2|1026|1021|1026.2|1021.2|1025.8|1020.8|16
1686190500000|2023-06-08 02:15:00|1026.1|1021.1|1026.3|1021.3|1026.3|1021.3|1026.1|1021.1|5
1686190800000|2023-06-08 02:20:00|1026.4|1021.4|1026.8|1021.8|1026.9|1021.9|1026.3|1021.3|16
1686191100000|2023-06-08 02:25:00|1026.9|1021.9|1026.4|1021.4|1026.9|1021.9|1026.4|1021.4|9
1686191400000|2023-06-08 02:30:00|1026.5|1021.5|1026|1021|1026.5|1021.5|1026|1021|13
1686191700000|2023-06-08 02:35:00|1026.1|1021.1|1025.7|1020.7|1026.1|1021.1|1025.6|1020.6|12
1686192000000|2023-06-08 02:40:00|1025.6|1020.6|1025.7|1020.7|1025.8|1020.8|1025.6|1020.6|8
1686192300000|2023-06-08 02:45:00|1025.6|1020.6|1026.6|1021.6|1026.8|1021.8|1025.5|1020.5|17
1686192600000|2023-06-08 02:50:00|1026.7|1021.7|1025.7|1020.7|1026.9|1021.9|1025.7|1020.7|24
1686192900000|2023-06-08 02:55:00|1025.8|1020.8|1026|1021|1026.2|1021.2|1025.7|1020.7|11
1686193200000|2023-06-08 03:00:00|1026.1|1021.1|1026.7|1021.7|1026.7|1021.7|1026.1|1021.1|8
1686193500000|2023-06-08 03:05:00|1026.6|1021.6|1026.6|1021.6|1026.7|1021.7|1026.6|1021.6|5
1686193800000|2023-06-08 03:10:00|1026.7|1021.7|1026.7|1021.7|1026.9|1021.9|1026.6|1021.6|12
1686194100000|2023-06-08 03:15:00|1026.6|1021.6|1026.4|1021.4|1026.6|1021.6|1026.3|1021.3|17
1686194400000|2023-06-08 03:20:00|1026.5|1021.5|1026.2|1021.2|1026.7|1021.7|1026.2|1021.2|14
1686194700000|2023-06-08 03:25:00|1026.1|1021.1|1026.2|1021.2|1026.3|1021.3|1026.1|1021.1|4
1686195000000|2023-06-08 03:30:00|1026.1|1021.1|1026.2|1021.2|1026.2|1021.2|1025.8|1020.8|16
1686195300000|2023-06-08 03:35:00|1026.1|1021.1|1026.4|1021.4|1026.4|1021.4|1026.1|1021.1|6
1686195600000|2023-06-08 03:40:00|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1026.3|1021.3|1
1686195900000|2023-06-08 03:45:00|1026.4|1021.4|1026.4|1021.4|1026.5|1021.5|1026.4|1021.4|5
1686196200000|2023-06-08 03:50:00|1025|1023.2|1026.4|1021.4|1026.5|1023.2|1025|1021.3|5
1686196800000|2023-06-08 04:00:00|1026.6|1021.6|1026.4|1021.4|1026.7|1021.7|1026.4|1021.4|7
1686197100000|2023-06-08 04:05:00|1026|1021|1025.7|1020.7|1026.1|1021.1|1025.7|1020.7|5
1686197400000|2023-06-08 04:10:00|1025.6|1020.6|1025.5|1020.5|1025.6|1020.6|1025.5|1020.5|2
1686197700000|2023-06-08 04:15:00|1025.6|1020.6|1025.3|1020.3|1025.6|1020.6|1025.3|1020.3|7
1686198000000|2023-06-08 04:20:00|1025.4|1020.4|1025.7|1020.7|1025.7|1020.7|1025.4|1020.4|6
1686198600000|2023-06-08 04:30:00|1025.6|1020.6|1025.4|1020.4|1025.6|1020.6|1025.4|1020.4|5
1686199500000|2023-06-08 04:45:00|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1025.3|1020.3|1
1686199800000|2023-06-08 04:50:00|1025.4|1020.4|1026|1021|1026.1|1021.1|1025.4|1020.4|17
1686200100000|2023-06-08 04:55:00|1026.1|1021.1|1026.4|1021.4|1026.6|1021.6|1026|1021|14
1686200400000|2023-06-08 05:00:00|1026.5|1021.5|1026.6|1021.6|1026.7|1021.7|1026.5|1021.5|4
1686200700000|2023-06-08 05:05:00|1026.7|1021.7|1028|1023|1029|1024|1026.7|1021.7|24
1686201000000|2023-06-08 05:10:00|1028.1|1023.1|1028.2|1023.2|1028.4|1023.4|1027.9|1022.9|10
1686201300000|2023-06-08 05:15:00|1028.3|1023.3|1028.8|1023.8|1029.2|1024.2|1028.3|1023.3|20
1686201600000|2023-06-08 05:20:00|1028.6|1023.6|1028.7|1023.7|1028.9|1023.9|1028.6|1023.6|6
1686201900000|2023-06-08 05:25:00|1028.8|1023.8|1029.5|1024.5|1029.7|1024.7|1028.6|1023.6|15
1686202200000|2023-06-08 05:30:00|1029.6|1024.6|1030.1|1025.1|1030.1|1025.1|1029.1|1024.1|45
1686202500000|2023-06-08 05:35:00|1030|1025|1030.9|1025.9|1030.9|1025.9|1029.5|1024.5|34
1686202800000|2023-06-08 05:40:00|1030.8|1025.8|1030.4|1025.4|1030.9|1025.9|1030.4|1025.4|12
1686203100000|2023-06-08 05:45:00|1028.7|1026.9|1028.5|1026.7|1030.5|1027|1028.4|1025.4|17
1686203400000|2023-06-08 05:50:00|1028.4|1026.6|1028.5|1026.7|1028.7|1026.9|1028.4|1026.6|10
1686206700000|2023-06-08 06:45:00|1031.1|1026.1|1030.8|1025.8|1031.3|1026.3|1030.8|1025.8|12
1686207000000|2023-06-08 06:50:00|1030.7|1025.7|1029|1027.2|1030.9|1027.2|1029|1025.6|22
1686207300000|2023-06-08 06:55:00|1029.1|1027.3|1028.9|1027.1|1030.8|1027.3|1028.6|1025.6|30
1686207600000|2023-06-08 07:00:00|1028.8|1027|1031.3|1026.3|1031.5|1027.2|1028.7|1025.8|49
1686209400000|2023-06-08 07:30:00|1031.6|1026.6|1032.2|1027.2|1032.3|1027.3|1031.5|1026.5|13
1686209700000|2023-06-08 07:35:00|1032.1|1027.1|1032.5|1027.5|1032.6|1027.6|1032|1027|33
1686210000000|2023-06-08 07:40:00|1032.4|1027.4|1032.5|1027.5|1032.6|1027.6|1032.3|1027.3|20
1686210300000|2023-06-08 07:45:00|1032.4|1027.4|1032.2|1027.2|1032.5|1027.5|1032.2|1027.2|9
1686210600000|2023-06-08 07:50:00|1032.1|1027.1|1032.3|1027.3|1032.4|1027.4|1031.7|1026.7|21
1686219000000|2023-06-08 10:10:00|1026.2|1021.2|1026.2|1021.2|1026.2|1021.2|1025.7|1020.7|16
1686219300000|2023-06-08 10:15:00|1026.1|1021.1|1025.7|1020.7|1026.3|1021.3|1025.7|1020.7|27
1686219600000|2023-06-08 10:20:00|1025.6|1020.6|1025.4|1020.4|1025.6|1020.6|1025.3|1020.3|9
1686219900000|2023-06-08 10:25:00|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1025.5|1020.5|1
1686220500000|2023-06-08 10:35:00|1021.6|1016.6|1021.4|1016.4|1021.6|1016.6|1020.8|1015.8|15
1686220800000|2023-06-08 10:40:00|1021.3|1016.3|1022.2|1017.2|1022.4|1017.4|1021.1|1016.1|25
1686221100000|2023-06-08 10:45:00|1022.6|1017.6|1022.7|1017.7|1023|1018|1022.5|1017.5|15
1686221400000|2023-06-08 10:50:00|1022.6|1017.6|1020.8|1015.8|1022.6|1017.6|1020.8|1015.8|20
1686221700000|2023-06-08 10:55:00|1020.3|1015.3|1019.4|1014.4|1020.3|1015.3|1019.3|1014.3|20
1686222000000|2023-06-08 11:00:00|1019.6|1014.6|1020.5|1015.5|1021.1|1016.1|1019.4|1014.4|40
1686222300000|2023-06-08 11:05:00|1020.6|1015.6|1020.4|1015.4|1020.6|1015.6|1019.8|1014.8|24
1686222600000|2023-06-08 11:10:00|1020.3|1015.3|1020.3|1015.3|1020.4|1015.4|1019.9|1014.9|19
1686222900000|2023-06-08 11:15:00|1020.2|1015.2|1019.7|1014.7|1020.3|1015.3|1019.3|1014.3|26
1686223200000|2023-06-08 11:20:00|1019.9|1014.9|1019.8|1014.8|1019.9|1014.9|1018.7|1013.7|31
1686223500000|2023-06-08 11:25:00|1020.1|1015.1|1019.5|1014.5|1020.4|1015.4|1018.9|1013.9|38
1686223800000|2023-06-08 11:30:00|1019.4|1014.4|1019.1|1014.1|1019.4|1014.4|1018.7|1013.7|27
1686224100000|2023-06-08 11:35:00|1019.2|1014.2|1020|1015|1020|1015|1019.2|1014.2|31
1686224400000|2023-06-08 11:40:00|1020.1|1015.1|1020.1|1015.1|1020.6|1015.6|1019.9|1014.9|29
1686224700000|2023-06-08 11:45:00|1020.2|1015.2|1019.3|1014.3|1020.3|1015.3|1019.3|1014.3|26
1686225000000|2023-06-08 11:50:00|1019.4|1014.4|1019.8|1014.8|1020.4|1015.4|1019.1|1014.1|35
1686225300000|2023-06-08 11:55:00|1019.2|1014.2|1019.9|1014.9|1019.9|1014.9|1019|1014|39
1686225600000|2023-06-08 12:00:00|1020|1015|1021.2|1016.2|1021.7|1016.7|1020|1015|49
1686225900000|2023-06-08 12:05:00|1021.1|1016.1|1021.6|1016.6|1022.3|1017.3|1020.7|1015.7|53
1686226200000|2023-06-08 12:10:00|1021.5|1016.5|1020.9|1015.9|1021.7|1016.7|1020.5|1015.5|38
1686226500000|2023-06-08 12:15:00|1020.8|1015.8|1020.8|1015.8|1021.3|1016.3|1019.9|1014.9|32
1686226800000|2023-06-08 12:20:00|1020.9|1015.9|1020.7|1015.7|1020.9|1015.9|1019.7|1014.7|51
1686227100000|2023-06-08 12:25:00|1020.6|1015.6|1021.2|1016.2|1021.4|1016.4|1020|1015|58
1686227400000|2023-06-08 12:30:00|1021.1|1016.1|1022.1|1017.1|1024.1|1019.1|1021.1|1015.4|201
1686227700000|2023-06-08 12:35:00|1022.2|1017.2|1023.9|1018.9|1025.6|1020.6|1022.2|1017.2|100
1686228000000|2023-06-08 12:40:00|1023.8|1018.8|1022.6|1017.6|1024.1|1019.1|1022.5|1017.5|89
1686228300000|2023-06-08 12:45:00|1022.5|1017.5|1021.3|1016.3|1022.7|1017.7|1021.3|1016.3|63
1686228600000|2023-06-08 12:50:00|1021.4|1016.4|1022.3|1017.3|1022.4|1017.4|1020.8|1015.8|95
1686228900000|2023-06-08 12:55:00|1022.4|1017.4|1023|1018|1024.2|1019.2|1021.9|1016.9|62
1686229200000|2023-06-08 13:00:00|1022.8|1017.8|1019.9|1014.9|1023.7|1018.7|1019.3|1014.3|108
1686229500000|2023-06-08 13:05:00|1020.2|1015.2|1020.6|1015.6|1022|1017|1019.9|1014.9|63
1686229800000|2023-06-08 13:10:00|1020.3|1015.3|1020.3|1015.3|1021.4|1016.4|1019.8|1014.8|50
1686230100000|2023-06-08 13:15:00|1020.4|1015.4|1018|1013|1020.4|1015.4|1017.3|1012.3|61
1686230400000|2023-06-08 13:20:00|1017.9|1012.9|1020|1015|1020.4|1015.4|1017.8|1012.8|33
1686230700000|2023-06-08 13:25:00|1019.9|1014.9|1018.7|1013.7|1020|1016.5|1016.1|1012.5|49
1686231000000|2023-06-08 13:30:00|1018.6|1013.6|1020.8|1015.8|1021.1|1017.1|1018.2|1013.2|86
1686231300000|2023-06-08 13:35:00|1020.7|1015.7|1020.8|1015.8|1021.2|1018.2|1019.6|1015.3|71
1686231600000|2023-06-08 13:40:00|1020.7|1015.7|1020.9|1015.9|1021|1018.1|1019.5|1015.2|79
1686231900000|2023-06-08 13:45:00|1021|1016|1020.4|1015.4|1021|1018.1|1019.6|1015.2|68
1686232200000|2023-06-08 13:50:00|1020.5|1015.5|1020.2|1015.2|1020.7|1015.7|1020.2|1015.2|11
1686233400000|2023-06-08 14:10:00|1022.2|1017.2|1022.5|1017.5|1022.6|1017.6|1022.2|1017.2|19
1686233700000|2023-06-08 14:15:00|1022.6|1017.6|1023.3|1018.3|1023.5|1018.5|1022.5|1017.5|68
1686234000000|2023-06-08 14:20:00|1023.2|1018.2|1023.9|1018.9|1024.2|1019.2|1022.4|1017.4|94
1686234300000|2023-06-08 14:25:00|1024|1019|1024.2|1019.2|1024.8|1019.8|1022.7|1017.7|85
1686234600000|2023-06-08 14:30:00|1024.1|1019.1|1022.8|1017.8|1024.5|1019.5|1022.8|1017.8|73
1686234900000|2023-06-08 14:35:00|1022.7|1017.7|1020.5|1015.5|1022.9|1017.9|1020.4|1015.4|76
1686235200000|2023-06-08 14:40:00|1020.4|1015.4|1020.2|1015.2|1020.7|1015.7|1019.6|1014.6|55
1686235500000|2023-06-08 14:45:00|1020.3|1015.3|1020.4|1015.4|1020.5|1017.2|1018.9|1014.9|80
1686235800000|2023-06-08 14:50:00|1020.3|1015.3|1020|1015|1020.3|1015.3|1020|1015|83
1686236100000|2023-06-08 14:55:00|1020.1|1015.1|1021.6|1016.6|1021.8|1016.8|1019.9|1014.9|47
1686236400000|2023-06-08 15:00:00|1021.7|1016.7|1019.8|1014.8|1021.8|1016.8|1019.7|1014.7|122
1686236700000|2023-06-08 15:05:00|1019.7|1014.7|1019.9|1014.9|1020.1|1015.1|1019|1014|63
1686237000000|2023-06-08 15:10:00|1020.3|1015.3|1021.3|1016.3|1021.3|1016.3|1020.2|1015.2|69
1686237300000|2023-06-08 15:15:00|1021.2|1016.2|1020.2|1015.2|1021.4|1016.4|1019.9|1014.9|62
1686237600000|2023-06-08 15:20:00|1020.4|1015.4|1019.7|1014.7|1021|1016|1019.7|1014.7|71
1686237900000|2023-06-08 15:25:00|1019.6|1014.6|1018.3|1013.3|1019.7|1014.7|1017.5|1012.5|54
1686238200000|2023-06-08 15:30:00|1018|1013|1017.8|1012.8|1018.6|1013.6|1017.4|1012.4|83
1686238500000|2023-06-08 15:35:00|1017.7|1012.7|1018|1013|1018|1013|1017.3|1012.3|32
1686238800000|2023-06-08 15:40:00|1017.9|1012.9|1014.6|1009.6|1018.1|1013.1|1014.5|1009.5|63
1686239100000|2023-06-08 15:45:00|1014.7|1009.7|1015.9|1010.9|1016.1|1011.1|1014|1009|107
1686239400000|2023-06-08 15:50:00|1015.8|1010.8|1016.3|1011.3|1016.6|1011.6|1015.4|1010.4|105
1686239700000|2023-06-08 15:55:00|1016.4|1011.4|1014.9|1009.9|1016.4|1011.4|1014.3|1009.3|98
1686240000000|2023-06-08 16:00:00|1015|1010|1015.2|1010.2|1015.2|1010.2|1012.9|1007.9|123
1686240300000|2023-06-08 16:05:00|1015.1|1010.1|1014.7|1009.7|1015.9|1010.9|1014|1009|84
1686240600000|2023-06-08 16:10:00|1014.6|1009.6|1015.5|1010.5|1016.3|1011.3|1014.5|1009.5|85
1686240900000|2023-06-08 16:15:00|1015.3|1010.3|1016.6|1011.6|1016.8|1011.8|1014.9|1009.9|77
1686241200000|2023-06-08 16:20:00|1016.9|1011.9|1015.5|1010.5|1016.9|1011.9|1014.6|1009.6|84
1686241500000|2023-06-08 16:25:00|1015.4|1010.4|1016.1|1011.1|1016.4|1011.4|1015.4|1010.4|107
1686241800000|2023-06-08 16:30:00|1016|1011|1016.5|1011.5|1016.8|1011.8|1015.5|1010.5|90
1686242100000|2023-06-08 16:35:00|1016.3|1011.3|1016.3|1011.3|1017.3|1012.3|1016|1011|89
1686242400000|2023-06-08 16:40:00|1016.4|1011.4|1015.6|1010.6|1016.4|1011.4|1014.9|1009.9|84
1686242700000|2023-06-08 16:45:00|1015.7|1010.7|1014.9|1009.9|1015.9|1010.9|1014.7|1009.7|84
1686243000000|2023-06-08 16:50:00|1015|1010|1015.9|1010.9|1016|1011|1014.9|1009.9|75
1686243300000|2023-06-08 16:55:00|1015.4|1010.4|1017.7|1012.7|1017.7|1012.7|1015.3|1010.3|99
1686243600000|2023-06-08 17:00:00|1017.6|1012.6|1015.6|1010.6|1017.7|1012.7|1015.4|1010.4|106
1686243900000|2023-06-08 17:05:00|1015.7|1010.7|1017|1012|1017.1|1012.1|1015.6|1010.6|60
1686244200000|2023-06-08 17:10:00|1017.1|1012.1|1016.8|1011.8|1017.1|1012.1|1016.4|1011.4|43
1686244500000|2023-06-08 17:15:00|1016.9|1011.9|1017.9|1012.9|1017.9|1012.9|1016.8|1011.8|53
1686244800000|2023-06-08 17:20:00|1017.7|1012.7|1018.2|1013.2|1018.3|1013.3|1017.3|1012.3|104
1686245100000|2023-06-08 17:25:00|1018.3|1013.3|1017.7|1012.7|1018.4|1013.4|1017.5|1012.5|67
1686245400000|2023-06-08 17:30:00|1017.8|1012.8|1016.9|1011.9|1017.9|1012.9|1016.8|1011.8|55
1686245700000|2023-06-08 17:35:00|1017|1012|1017.2|1012.2|1018|1013|1016.8|1011.8|46
1686246000000|2023-06-08 17:40:00|1017.3|1012.3|1016.9|1011.9|1017.3|1012.3|1016.8|1011.8|45
1686246300000|2023-06-08 17:45:00|1016.8|1011.8|1017.4|1012.4|1017.4|1012.4|1016.8|1011.8|46
1686246600000|2023-06-08 17:50:00|1017.5|1012.5|1017.5|1012.5|1018.4|1013.4|1017.2|1012.2|52
1686246900000|2023-06-08 17:55:00|1017.6|1012.6|1017.9|1012.9|1018.1|1013.1|1017.6|1012.6|17
1686247200000|2023-06-08 18:00:00|1017.8|1012.8|1017.5|1012.5|1018.1|1013.1|1017.5|1012.5|25
1686247500000|2023-06-08 18:05:00|1017.6|1012.6|1017.6|1012.6|1017.8|1012.8|1017.5|1012.5|15
1686247800000|2023-06-08 18:10:00|1017.5|1012.5|1017.5|1012.5|1017.8|1012.8|1017.4|1012.4|20
1686248100000|2023-06-08 18:15:00|1017.6|1012.6|1017.5|1012.5|1017.8|1012.8|1017.4|1012.4|29
1686248400000|2023-06-08 18:20:00|1017.6|1012.6|1017.7|1012.7|1017.8|1012.8|1017.2|1012.2|22
1686248700000|2023-06-08 18:25:00|1017.8|1012.8|1017.8|1012.8|1018|1013|1017.7|1012.7|18
1686249000000|2023-06-08 18:30:00|1017.9|1012.9|1017.8|1012.8|1018.2|1013.2|1017.8|1012.8|23
1686249300000|2023-06-08 18:35:00|1017.9|1012.9|1016.9|1011.9|1017.9|1012.9|1016.7|1011.7|12
1686249600000|2023-06-08 18:40:00|1016.8|1011.8|1016.8|1011.8|1017.6|1012.6|1016.8|1011.8|18
1686249900000|2023-06-08 18:45:00|1016.9|1011.9|1016.8|1011.8|1017|1012|1016.2|1011.2|21
1686250200000|2023-06-08 18:50:00|1016.9|1011.9|1016.9|1011.9|1017.3|1012.3|1016.8|1011.8|33
1686250500000|2023-06-08 18:55:00|1017|1012|1016.8|1011.8|1017|1012|1016.5|1011.5|24
1686250800000|2023-06-08 19:00:00|1016.9|1011.9|1016.8|1011.8|1017.1|1012.1|1016.8|1011.8|22
1686251100000|2023-06-08 19:05:00|1016.7|1011.7|1016.6|1011.6|1016.8|1011.8|1016.1|1011.1|36
1686251400000|2023-06-08 19:10:00|1016.7|1011.7|1016.6|1011.6|1016.9|1011.9|1016.5|1011.5|22
1686251700000|2023-06-08 19:15:00|1016.7|1011.7|1016.2|1011.2|1016.8|1011.8|1016|1011|32
1686252000000|2023-06-08 19:20:00|1016.1|1011.1|1016.2|1011.2|1016.4|1011.4|1016.1|1011.1|30
1686252300000|2023-06-08 19:25:00|1016.1|1011.1|1015.8|1010.8|1016.2|1011.2|1015.8|1010.8|22
1686252600000|2023-06-08 19:30:00|1015.7|1010.7|1015.8|1010.8|1015.9|1010.9|1015.6|1010.6|15
1686252900000|2023-06-08 19:35:00|1015.9|1010.9|1016|1011|1016|1011|1015.7|1010.7|14
1686253200000|2023-06-08 19:40:00|1015.9|1010.9|1016.1|1011.1|1016.2|1011.2|1015.9|1010.9|42
1686253500000|2023-06-08 19:45:00|1016|1011|1016.3|1011.3|1016.5|1011.5|1015.9|1010.9|45
1686253800000|2023-06-08 19:50:00|1016.4|1011.4|1016.2|1011.2|1016.7|1011.7|1016.2|1011.2|20
1686254100000|2023-06-08 19:55:00|1016.1|1011.1|1016.5|1011.5|1016.9|1011.9|1016|1011|47
1686254400000|2023-06-08 20:00:00|1016.4|1011.4|1016.6|1011.6|1016.7|1011.7|1016.2|1011.2|37
1686254700000|2023-06-08 20:05:00|1016.5|1011.5|1016.4|1011.4|1016.6|1011.6|1016.4|1011.4|8
1686255000000|2023-06-08 20:10:00|1016.5|1011.5|1016.5|1011.5|1016.6|1011.6|1016.2|1011.2|14
1686255300000|2023-06-08 20:15:00|1016.4|1011.4|1016.4|1011.4|1016.8|1011.8|1015.9|1010.9|27
1686255600000|2023-06-08 20:20:00|1015.7|1010.7|1016.4|1011.4|1017|1012|1015.7|1010.7|12
1686255900000|2023-06-08 20:25:00|1016.5|1011.5|1017.1|1012.1|1017.1|1012.1|1016.3|1011.3|16
1686256200000|2023-06-08 20:30:00|1017.2|1012.2|1017.2|1012.2|1017.5|1012.5|1016.9|1011.9|26
1686256500000|2023-06-08 20:35:00|1017.1|1012.1|1017.5|1012.5|1017.5|1012.5|1016|1011|24
1686256800000|2023-06-08 20:40:00|1017.4|1012.4|1017.1|1012.1|1017.4|1012.4|1017.1|1012.1|7
1686257100000|2023-06-08 20:45:00|1017.2|1012.2|1017.2|1012.2|1017.5|1012.5|1016.9|1011.9|21
1686257400000|2023-06-08 20:50:00|1017.1|1012.1|1017.6|1012.6|1017.8|1012.8|1017.1|1012.1|24
1686257700000|2023-06-08 20:55:00|1017.5|1012.5|1017.2|1012.2|1017.6|1012.6|1015.7|1010.7|25
1686261600000|2023-06-08 22:00:00|1017.4|1012.4|1017.6|1012.6|1017.6|1012.6|1016.8|1011.8|18
1686261900000|2023-06-08 22:05:00|1017.3|1012.3|1017.2|1012.2|1017.9|1012.9|1016.7|1011.7|16
1686262200000|2023-06-08 22:10:00|1017.3|1012.3|1017.8|1012.8|1017.8|1012.8|1017.2|1012.2|16
1686262500000|2023-06-08 22:15:00|1017.7|1012.7|1016.7|1011.7|1017.8|1012.8|1016.7|1011.7|6
1686262800000|2023-06-08 22:20:00|1016.8|1011.8|1017.5|1012.5|1017.5|1012.5|1016.8|1011.8|2
1686263100000|2023-06-08 22:25:00|1017.4|1012.4|1016.7|1011.7|1017.7|1012.7|1016.7|1011.7|22
1686263400000|2023-06-08 22:30:00|1017.4|1012.4|1017.5|1012.5|1017.6|1012.6|1016.6|1011.6|24
1686263700000|2023-06-08 22:35:00|1017.6|1012.6|1015.9|1010.9|1017.6|1012.6|1015.1|1010.1|23
1686264000000|2023-06-08 22:40:00|1016.1|1011.1|1016.3|1011.3|1016.4|1011.4|1015.3|1010.3|16
1686264300000|2023-06-08 22:45:00|1016.4|1011.4|1016.7|1011.7|1016.8|1011.8|1016.4|1011.4|6
1686264600000|2023-06-08 22:50:00|1016.8|1011.8|1016|1011|1017.1|1012.1|1016|1011|17
1686264900000|2023-06-08 22:55:00|1016.4|1011.4|1016|1011|1016.5|1011.5|1015.2|1010.2|12
1686265200000|2023-06-08 23:00:00|1016.1|1011.1|1016.3|1011.3|1016.5|1011.5|1016.1|1011.1|13
1686265500000|2023-06-08 23:05:00|1016.4|1011.4|1015.4|1010.4|1016.4|1011.4|1015.4|1010.4|10
1686265800000|2023-06-08 23:10:00|1015.8|1010.8|1016.3|1011.3|1016.4|1011.4|1015.7|1010.7|7
1686266100000|2023-06-08 23:15:00|1016.2|1011.2|1016.4|1011.4|1016.4|1011.4|1016.2|1011.2|11
1686266400000|2023-06-08 23:20:00|1016.3|1011.3|1015.5|1010.5|1016.5|1011.5|1015.5|1010.5|16
1686266700000|2023-06-08 23:25:00|1015.6|1010.6|1016|1011|1016.1|1011.1|1015.6|1010.6|3
1686267000000|2023-06-08 23:30:00|1015.4|1010.4|1015.3|1010.3|1016|1011|1015.3|1010.3|9
1686267300000|2023-06-08 23:35:00|1016.2|1011.2|1015.6|1010.6|1016.3|1011.3|1015.4|1010.4|9
1686267600000|2023-06-08 23:40:00|1016.1|1011.1|1018.1|1013.1|1018.2|1013.2|1016.1|1011.1|25
1686267900000|2023-06-08 23:45:00|1018.2|1013.2|1018.9|1013.9|1019.2|1014.2|1018.1|1013.1|39
1686268200000|2023-06-08 23:50:00|1018.7|1013.7|1019.2|1014.2|1019.4|1014.4|1018.5|1013.5|40
1686268500000|2023-06-08 23:55:00|1019.1|1014.1|1018|1013|1019.2|1014.2|1017.7|1012.7|39
1686268800000|2023-06-09 00:00:00|1017.6|1012.6|1017.6|1012.6|1018.2|1013.2|1017.3|1012.3|71
1686269100000|2023-06-09 00:05:00|1017.5|1012.5|1017.7|1012.7|1017.8|1012.8|1016.7|1011.7|61
1686269400000|2023-06-09 00:10:00|1017.8|1012.8|1017.5|1012.5|1017.9|1012.9|1017.3|1012.3|18
1686269700000|2023-06-09 00:15:00|1017.4|1012.4|1018.1|1013.1|1018.4|1013.4|1017.1|1012.1|62
1686270000000|2023-06-09 00:20:00|1018|1013|1018.6|1013.6|1018.9|1013.9|1017.7|1012.7|32
1686270300000|2023-06-09 00:25:00|1018.4|1013.4|1018|1013|1018.5|1013.5|1018|1013|22
1686270600000|2023-06-09 00:30:00|1017.9|1012.9|1018.2|1013.2|1018.2|1013.2|1017.9|1012.9|12
1686270900000|2023-06-09 00:35:00|1018.3|1013.3|1019.1|1014.1|1019.1|1014.1|1018.1|1013.1|35
1686271200000|2023-06-09 00:40:00|1018.7|1013.7|1018|1013|1018.8|1013.8|1017.5|1012.5|48
1686271500000|2023-06-09 00:45:00|1017.9|1012.9|1018.9|1013.9|1019.1|1014.1|1017.9|1012.9|31
1686271800000|2023-06-09 00:50:00|1018.8|1013.8|1017.8|1012.8|1018.9|1013.9|1017.5|1012.5|26
1686272100000|2023-06-09 00:55:00|1017.9|1012.9|1016.9|1011.9|1017.9|1012.9|1016.8|1011.8|33
1686272400000|2023-06-09 01:00:00|1017|1012|1019.3|1014.3|1019.3|1014.3|1017|1012|85
1686272700000|2023-06-09 01:05:00|1019.4|1014.4|1019.1|1014.1|1019.7|1014.7|1018.5|1013.5|64
1686273000000|2023-06-09 01:10:00|1019.2|1014.2|1020.7|1015.7|1021|1016|1019.1|1014.1|68
1686273300000|2023-06-09 01:15:00|1020.4|1015.4|1019.1|1014.1|1020.5|1015.5|1019.1|1014.1|37
1686273600000|2023-06-09 01:20:00|1019.2|1014.2|1019|1014|1019.5|1014.5|1018.1|1013.1|67
1686273900000|2023-06-09 01:25:00|1018.8|1013.8|1018.2|1013.2|1018.8|1013.8|1018.2|1013.2|16
1686274200000|2023-06-09 01:30:00|1018.3|1013.3|1018.7|1013.7|1018.7|1013.7|1018|1013|46
1686274500000|2023-06-09 01:35:00|1018.8|1013.8|1018.9|1013.9|1019.2|1014.2|1018.6|1013.6|63
1686274800000|2023-06-09 01:40:00|1019|1014|1018.5|1013.5|1019.1|1014.1|1018.4|1013.4|34
1686275100000|2023-06-09 01:45:00|1018.4|1013.4|1019|1014|1019.2|1014.2|1018.2|1013.2|28
1686275400000|2023-06-09 01:50:00|1019.1|1014.1|1018.8|1013.8|1019.4|1014.4|1018.8|1013.8|26
1686275700000|2023-06-09 01:55:00|1018.6|1013.6|1018.8|1013.8|1018.8|1013.8|1018.5|1013.5|13
1686276000000|2023-06-09 02:00:00|1019|1014|1018.4|1013.4|1019|1014|1018.3|1013.3|32
1686276300000|2023-06-09 02:05:00|1018.3|1013.3|1018.9|1013.9|1019|1014|1018|1013|34
1686276600000|2023-06-09 02:10:00|1018.6|1013.6|1019.4|1014.4|1020.1|1015.1|1018.4|1013.4|54
1686276900000|2023-06-09 02:15:00|1019.5|1014.5|1019.9|1014.9|1020|1015|1019.5|1014.5|9
1686277200000|2023-06-09 02:20:00|1020|1015|1019.9|1014.9|1020.8|1015.8|1019.7|1014.7|29
1686277500000|2023-06-09 02:25:00|1019.8|1014.8|1020.1|1015.1|1020.1|1015.1|1019.7|1014.7|27
1686277800000|2023-06-09 02:30:00|1020|1015|1020.2|1015.2|1020.2|1015.2|1019.7|1014.7|21
1686278100000|2023-06-09 02:35:00|1020.3|1015.3|1021|1016|1021.4|1016.4|1020.2|1015.2|22
1686278400000|2023-06-09 02:40:00|1021.1|1016.1|1021.2|1016.2|1021.4|1016.4|1020.9|1015.9|21
1686278700000|2023-06-09 02:45:00|1021.1|1016.1|1021.9|1016.9|1022.1|1017.1|1021.1|1016.1|52
1686279000000|2023-06-09 02:50:00|1022|1017|1022.8|1017.8|1023.8|1018.8|1021.7|1016.7|36
1686279300000|2023-06-09 02:55:00|1022.7|1017.7|1022.3|1017.3|1022.7|1018.9|1020.7|1016.8|18
1686279600000|2023-06-09 03:00:00|1022.2|1017.2|1022.5|1017.5|1022.6|1017.6|1022.1|1017.1|14
1686279900000|2023-06-09 03:05:00|1022.4|1017.4|1022.5|1017.5|1022.6|1017.6|1022.2|1017.2|10
1686280200000|2023-06-09 03:10:00|1022.7|1017.7|1021.8|1020|1022.7|1020|1020.8|1017|15
1686280500000|2023-06-09 03:15:00|1023.6|1018.6|1022.9|1017.9|1023.6|1018.6|1022.7|1017.7|16
1686280800000|2023-06-09 03:20:00|1022.8|1017.8|1023.3|1018.3|1023.3|1018.3|1022.7|1017.7|7
1686281100000|2023-06-09 03:25:00|1023.2|1018.2|1022|1017|1023.3|1018.3|1021.9|1016.9|20
1686281400000|2023-06-09 03:30:00|1021.9|1016.9|1021.8|1016.8|1022.1|1017.1|1021.3|1016.3|17
1686281700000|2023-06-09 03:35:00|1021.9|1016.9|1021.9|1016.9|1022|1017|1021.9|1016.9|3
1686282000000|2023-06-09 03:40:00|1022|1017|1021.6|1016.6|1022|1017|1021.6|1016.6|9
1686282300000|2023-06-09 03:45:00|1021.7|1016.7|1021.7|1016.7|1022|1017|1021.6|1016.6|13
1686282600000|2023-06-09 03:50:00|1021.6|1016.6|1020.5|1015.5|1021.6|1016.6|1020.4|1015.4|27
1686282900000|2023-06-09 03:55:00|1020.7|1015.7|1020.5|1015.5|1020.7|1015.7|1020.5|1015.5|9
1686283200000|2023-06-09 04:00:00|1020.6|1015.6|1020.5|1015.5|1020.6|1017.2|1019|1015.3|10
1686283500000|2023-06-09 04:05:00|1020.4|1015.4|1020.5|1015.5|1020.6|1017.2|1019|1015.3|9
1686283800000|2023-06-09 04:10:00|1020.4|1015.4|1020.9|1015.9|1021.1|1016.1|1020.4|1015.4|17
1686284100000|2023-06-09 04:15:00|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1020.8|1015.8|1
1686284400000|2023-06-09 04:20:00|1020.6|1015.6|1021|1016|1021.1|1016.1|1020.6|1015.6|15
1686284700000|2023-06-09 04:25:00|1021.1|1016.1|1021.1|1016.1|1021.1|1016.1|1021|1016|3
1686286800000|2023-06-09 05:00:00|1020.3|1015.3|1020.5|1015.5|1020.5|1015.5|1020.3|1015.3|3
1686287100000|2023-06-09 05:05:00|1020.6|1015.6|1020.5|1015.5|1020.6|1015.6|1020.2|1015.2|11
1686287400000|2023-06-09 05:10:00|1020.4|1015.4|1020.3|1015.3|1020.4|1015.4|1019.9|1014.9|9
1686287700000|2023-06-09 05:15:00|1020.4|1015.4|1018.9|1017.1|1020.4|1017.2|1018.7|1015.4|11
1686288000000|2023-06-09 05:20:00|1019|1017.2|1018.8|1017|1019|1017.2|1018.8|1017|9
1686288300000|2023-06-09 05:25:00|1018.7|1016.9|1020.2|1015.2|1020.3|1016.9|1018.7|1015.2|3
1686290700000|2023-06-09 06:05:00|1020.1|1015.1|1020.3|1015.3|1020.4|1017.2|1018.8|1015|20
1686291000000|2023-06-09 06:10:00|1020.2|1015.2|1020.8|1015.8|1021|1017|1018.8|1015.2|14
1686291300000|2023-06-09 06:15:00|1020.9|1015.9|1021.6|1016.6|1022.1|1017.1|1020.9|1015.9|26
1686291600000|2023-06-09 06:20:00|1021.7|1016.7|1021.9|1016.9|1022|1017|1021.6|1016.6|27
1686291900000|2023-06-09 06:25:00|1022|1017|1022|1017|1022|1017|1021.7|1016.7|18
1686292200000|2023-06-09 06:30:00|1022.1|1017.1|1022|1017|1022.1|1017.1|1021.7|1016.7|19
1686292500000|2023-06-09 06:35:00|1022.1|1017.1|1022.3|1017.3|1022.3|1017.3|1022|1017|21
1686294000000|2023-06-09 07:00:00|1023.6|1018.6|1022.7|1017.7|1023.8|1018.8|1022.2|1017.2|58
1686294300000|2023-06-09 07:05:00|1023.1|1018.1|1024.2|1019.2|1024.3|1019.3|1022.7|1017.7|47
1686294600000|2023-06-09 07:10:00|1024.1|1019.1|1024.5|1019.5|1025.2|1020.2|1024.1|1019.1|49
1686294900000|2023-06-09 07:15:00|1024.1|1019.1|1024.5|1019.5|1024.7|1019.7|1024|1019|42
1686295200000|2023-06-09 07:20:00|1024.4|1019.4|1023.7|1018.7|1024.4|1019.4|1023.3|1018.3|62
1686295500000|2023-06-09 07:25:00|1023.8|1018.8|1023.8|1018.8|1025.5|1020.5|1023.5|1018.5|31
1686295800000|2023-06-09 07:30:00|1023.7|1018.7|1021.9|1016.9|1023.7|1019.8|1021.5|1016.9|33
1686296100000|2023-06-09 07:35:00|1022|1017|1021.3|1016.3|1022|1018.2|1019.6|1016.1|20
1686296400000|2023-06-09 07:40:00|1021.2|1016.2|1021.3|1016.3|1021.3|1017.8|1019|1015.1|25
1686296700000|2023-06-09 07:45:00|1021.1|1016.1|1021.5|1016.5|1021.8|1018.2|1020|1016.1|39
1686297000000|2023-06-09 07:50:00|1021.4|1016.4|1021.1|1016.1|1021.5|1017.6|1019.3|1015.3|43
1686297300000|2023-06-09 07:55:00|1021.4|1016.4|1022.3|1017.3|1022.3|1017.7|1019.5|1016.2|19
1686297600000|2023-06-09 08:00:00|1022.1|1017.1|1022.1|1017.1|1022.2|1017.2|1021.9|1016.9|17
1686297900000|2023-06-09 08:05:00|1022|1017|1018.7|1016.9|1022.2|1018.4|1018.7|1015.4|32
1686298200000|2023-06-09 08:10:00|1018.6|1016.8|1019.7|1014.7|1019.7|1017|1018.5|1014.7|22
1686298500000|2023-06-09 08:15:00|1019.8|1014.8|1016.3|1014.5|1019.9|1016.1|1016.1|1013|20
1686298800000|2023-06-09 08:20:00|1018.1|1013.1|1018.4|1013.4|1018.7|1013.7|1018.1|1013.1|25
1686299100000|2023-06-09 08:25:00|1018.5|1013.5|1018.5|1013.5|1018.6|1013.6|1018.4|1013.4|14
1686299400000|2023-06-09 08:30:00|1018.6|1013.6|1018.1|1013.1|1018.6|1013.6|1017.9|1012.9|27
1686300000000|2023-06-09 08:40:00|1017.7|1012.7|1018.1|1013.1|1018.1|1013.1|1017.7|1012.7|27
1686300300000|2023-06-09 08:45:00|1018|1013|1016.5|1011.5|1018|1013|1016.3|1011.3|34
1686300600000|2023-06-09 08:50:00|1016.4|1011.4|1015.9|1010.9|1016.4|1011.4|1014|1009|56
1686300900000|2023-06-09 08:55:00|1016|1011|1016.7|1011.7|1017.1|1012.1|1015.9|1010.9|47
1686301200000|2023-06-09 09:00:00|1016.9|1011.9|1017.7|1012.7|1017.9|1012.9|1016.9|1011.9|17
1686301500000|2023-06-09 09:05:00|1017.8|1012.8|1017.1|1012.1|1017.8|1012.8|1016.4|1011.4|41
1686301800000|2023-06-09 09:10:00|1017.4|1012.4|1016.3|1011.3|1017.4|1012.4|1016.2|1011.2|20
1686302100000|2023-06-09 09:15:00|1016.2|1011.2|1017.2|1012.2|1017.2|1012.2|1016|1011|31
1686302400000|2023-06-09 09:20:00|1017|1012|1017.7|1012.7|1018.3|1013.3|1017|1012|31
1686302700000|2023-06-09 09:25:00|1017.6|1012.6|1018|1013|1018.6|1013.6|1017.3|1012.3|41
1686303000000|2023-06-09 09:30:00|1017.8|1012.8|1016.8|1011.8|1018|1013|1016.7|1011.7|32
1686303300000|2023-06-09 09:35:00|1016.6|1011.6|1015.9|1010.9|1016.6|1011.6|1015|1010|24
1686303600000|2023-06-09 09:40:00|1015.8|1010.8|1015.9|1010.9|1016|1011|1015.2|1010.2|35
1686303900000|2023-06-09 09:45:00|1015.8|1010.8|1014.5|1009.5|1015.9|1011.6|1012.6|1009.3|22
1686304200000|2023-06-09 09:50:00|1014.3|1009.3|1012.7|1010.9|1014.5|1010.9|1012.5|1009.3|18
1686304500000|2023-06-09 09:55:00|1014.4|1009.4|1012.5|1010.7|1014.4|1010.9|1012|1009.3|26
1686304800000|2023-06-09 10:00:00|1012.4|1010.6|1012.5|1010.7|1012.5|1010.7|1012.4|1010.6|2
1686306000000|2023-06-09 10:20:00|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1014.3|1009.3|1
1686306300000|2023-06-09 10:25:00|1014.4|1009.4|1014.1|1009.1|1014.5|1009.5|1014|1009|16
1686306600000|2023-06-09 10:30:00|1014|1009|1014|1009|1014.1|1009.1|1013.8|1008.8|14
1686306900000|2023-06-09 10:35:00|1014.1|1009.1|1013.4|1008.4|1014.1|1010.4|1012.2|1008.4|14
1686307200000|2023-06-09 10:40:00|1013.3|1008.3|1013.6|1008.6|1013.6|1008.6|1013.3|1008.3|3
1686307500000|2023-06-09 10:45:00|1013.8|1008.8|1013.5|1008.5|1014.4|1009.4|1013.5|1008.5|17
1686307800000|2023-06-09 10:50:00|1013.6|1008.6|1014.1|1009.1|1014.2|1009.2|1013.5|1008.5|12
1686308100000|2023-06-09 10:55:00|1013.8|1008.8|1013.7|1008.7|1014|1009|1013.5|1008.5|19
1686308400000|2023-06-09 11:00:00|1013.8|1008.8|1013.9|1008.9|1013.9|1008.9|1013.7|1008.7|4
1686308700000|2023-06-09 11:05:00|1016.4|1011.4|1016.7|1011.7|1016.7|1011.7|1016.4|1011.4|9
1686309000000|2023-06-09 11:10:00|1016.8|1011.8|1015.6|1013.8|1017.4|1014|1015.6|1011.7|36
1686309300000|2023-06-09 11:15:00|1015.5|1013.7|1014.3|1012.5|1016.5|1013.8|1013.4|1010|40
1686309600000|2023-06-09 11:20:00|1014|1012.2|1013.4|1011.6|1015.8|1013.3|1013.3|1010.8|28
1686309900000|2023-06-09 11:25:00|1013.5|1011.7|1015.5|1010.5|1015.5|1011.8|1013.3|1010.2|28
1686310200000|2023-06-09 11:30:00|1015.6|1010.6|1015.3|1010.3|1015.6|1010.6|1015.3|1010.3|19
1686310500000|2023-06-09 11:35:00|1015.4|1010.4|1016|1011|1016|1011|1015.3|1010.3|11
1686311400000|2023-06-09 11:50:00|1013.6|1008.6|1013.6|1008.6|1013.8|1008.8|1013.5|1008.5|13
1686311700000|2023-06-09 11:55:00|1013.7|1008.7|1014.6|1009.6|1014.6|1009.6|1013.6|1008.6|69
1686312000000|2023-06-09 12:00:00|1014.9|1009.9|1012.5|1010.7|1014.9|1010.7|1012|1009.1|43
1686312300000|2023-06-09 12:05:00|1012.4|1010.6|1014.2|1009.2|1015|1010.7|1012.1|1009|39
1686312600000|2023-06-09 12:10:00|1014.1|1009.1|1011.1|1009.3|1014.3|1009.8|1010.8|1008.2|50
1686312900000|2023-06-09 12:15:00|1011.2|1009.4|1013.6|1008.6|1013.6|1009.8|1011.1|1008.2|34
1686313200000|2023-06-09 12:20:00|1013.3|1008.3|1010.2|1005.2|1013.3|1009.6|1009.3|1004.3|149
1686313500000|2023-06-09 12:25:00|1010.1|1005.1|1010|1005|1011.3|1006.3|1008.9|1003.9|164
1686313800000|2023-06-09 12:30:00|1010.2|1005.2|1009.7|1004.7|1013.2|1008.2|1009.4|1004.4|344
1686314100000|2023-06-09 12:35:00|1010.1|1005.1|1010.1|1005.1|1010.6|1005.6|1009.4|1004.4|165
1686314400000|2023-06-09 12:40:00|1010.2|1005.2|1011.2|1006.2|1011.8|1007.2|1005.9|1002.3|190
1686314700000|2023-06-09 12:45:00|1011.3|1006.3|1007.9|1002.9|1011.3|1006.3|1007|1002|163
1686315000000|2023-06-09 12:50:00|1008|1003|1007.8|1002.8|1009.9|1005.5|1006.8|1002.8|117
1686315300000|2023-06-09 12:55:00|1007.3|1002.3|1009.3|1004.3|1009.5|1004.5|1007.3|1002.3|125
1686315600000|2023-06-09 13:00:00|1009.2|1004.2|1007.6|1002.6|1009.2|1004.2|1005.7|1000.7|242
1686315900000|2023-06-09 13:05:00|1007.3|1002.3|1007.2|1002.2|1008.8|1003.8|1003.2|998.2|256
1686316200000|2023-06-09 13:10:00|1007.7|1002.7|1007.6|1002.6|1008.7|1003.7|1006.1|1001.1|172
1686316500000|2023-06-09 13:15:00|1007.5|1002.5|1008.9|1003.9|1008.9|1003.9|1006.7|1001.7|162
1686316800000|2023-06-09 13:20:00|1008.4|1003.4|1011.1|1006.1|1011.3|1006.3|1008|1003|96
1686317100000|2023-06-09 13:25:00|1011|1006|1008.9|1003.9|1011.1|1006.1|1008.7|1003.7|119
1686317400000|2023-06-09 13:30:00|1008.8|1003.8|1010.5|1005.5|1010.8|1005.8|1007.9|1002.9|268
1686317700000|2023-06-09 13:35:00|1010.3|1005.3|1007.6|1002.6|1010.8|1006.3|1006.7|1002.2|298
1686318000000|2023-06-09 13:40:00|1007.3|1002.3|1008.3|1003.3|1008.5|1003.5|1005.4|1000.4|244
1686318300000|2023-06-09 13:45:00|1008.2|1003.2|1007.3|1002.3|1009.2|1004.2|1006.8|1001.8|242
1686318600000|2023-06-09 13:50:00|1007.5|1002.5|1009.6|1004.6|1009.9|1004.9|1007.1|1002.1|231
1686318900000|2023-06-09 13:55:00|1009.8|1004.8|1009.6|1004.6|1010.9|1005.9|1008.8|1003.8|256
1686319200000|2023-06-09 14:00:00|1009.5|1004.5|1011.5|1006.5|1011.6|1006.6|1009.2|1004.2|178
1686319500000|2023-06-09 14:05:00|1011.4|1006.4|1010.1|1005.1|1011.9|1006.9|1009.3|1004.3|160
1686319800000|2023-06-09 14:10:00|1008.2|1006.4|1012.4|1007.4|1012.6|1007.8|1007.4|1004.7|234
1686320100000|2023-06-09 14:15:00|1012.7|1007.7|1014.2|1009.2|1014.4|1009.4|1012.4|1007.4|184
1686320400000|2023-06-09 14:20:00|1013.8|1008.8|1016.3|1011.3|1017.8|1012.8|1013.8|1008.8|166
1686320700000|2023-06-09 14:25:00|1016.2|1011.2|1016.7|1011.7|1018.3|1013.3|1016.2|1011.2|189
1686321000000|2023-06-09 14:30:00|1016.8|1011.8|1016.6|1011.6|1017.9|1012.9|1016.1|1011.1|171
1686321300000|2023-06-09 14:35:00|1016.9|1011.9|1016.4|1011.4|1017.1|1012.1|1015.4|1010.4|164
1686321600000|2023-06-09 14:40:00|1016.7|1011.7|1016.5|1011.5|1017.4|1012.4|1015.9|1010.9|205
1686321900000|2023-06-09 14:45:00|1016.6|1011.6|1014.8|1009.8|1017.1|1012.1|1014.7|1009.7|162
1686322200000|2023-06-09 14:50:00|1014.9|1009.9|1014.5|1009.5|1015.2|1010.2|1013.9|1008.9|193
1686322500000|2023-06-09 14:55:00|1014.4|1009.4|1014.3|1009.3|1015.6|1010.6|1014|1009|159
1686322800000|2023-06-09 15:00:00|1014.2|1009.2|1015.2|1010.2|1015.4|1010.4|1013.9|1008.9|95
1686323100000|2023-06-09 15:05:00|1015.1|1010.1|1016|1011|1016.8|1011.8|1014.9|1009.9|155
1686323400000|2023-06-09 15:10:00|1016.1|1011.1|1014.5|1009.5|1016.4|1011.4|1014.5|1009.5|102
1686323700000|2023-06-09 15:15:00|1014.8|1009.8|1014.4|1009.4|1015.3|1010.3|1013.4|1008.4|141
1686324000000|2023-06-09 15:20:00|1014.3|1009.3|1015.3|1010.3|1015.4|1010.4|1014|1009|92
1686324300000|2023-06-09 15:25:00|1015.4|1010.4|1013.3|1008.3|1016.1|1011.1|1013.2|1008.2|127
1686324600000|2023-06-09 15:30:00|1013.7|1008.7|1013.2|1008.2|1014.9|1009.9|1012.7|1007.7|181
1686324900000|2023-06-09 15:35:00|1013.4|1008.4|1013.6|1008.6|1014.3|1009.3|1012.9|1007.9|138
1686325200000|2023-06-09 15:40:00|1013.4|1008.4|1013.7|1008.7|1014.5|1009.5|1013.4|1008.4|130
1686325500000|2023-06-09 15:45:00|1014.1|1009.1|1012.7|1007.7|1014.4|1009.4|1012.6|1007.6|134
1686325800000|2023-06-09 15:50:00|1012.8|1007.8|1016.2|1011.2|1016.3|1011.3|1012.3|1007.3|147
1686326100000|2023-06-09 15:55:00|1016.1|1011.1|1015.6|1010.6|1017.7|1012.7|1015.2|1010.2|145
1686326400000|2023-06-09 16:00:00|1015.5|1010.5|1015.2|1010.2|1015.8|1010.8|1014.1|1009.1|127
1686326700000|2023-06-09 16:05:00|1014.8|1009.8|1016.3|1011.3|1016.6|1011.6|1014.5|1009.5|130
1686327000000|2023-06-09 16:10:00|1015.9|1010.9|1017.6|1012.6|1018.4|1013.4|1015.6|1010.6|167
1686327300000|2023-06-09 16:15:00|1017.4|1012.4|1016.8|1011.8|1018.3|1013.3|1016.1|1011.1|134
1686327600000|2023-06-09 16:20:00|1016.6|1011.6|1016.3|1011.3|1017.5|1012.5|1015.6|1010.6|92
1686327900000|2023-06-09 16:25:00|1016|1011|1015.4|1010.4|1016.3|1011.3|1015|1010|111
1686328200000|2023-06-09 16:30:00|1015.2|1010.2|1014.8|1009.8|1016|1011|1014|1009|107
1686328500000|2023-06-09 16:35:00|1015.1|1010.1|1016.7|1011.7|1017|1012|1015|1010|115
1686328800000|2023-06-09 16:40:00|1016.5|1011.5|1015.4|1010.4|1016.9|1011.9|1014.5|1009.5|122
1686329100000|2023-06-09 16:45:00|1015.3|1010.3|1015.9|1010.9|1016|1011|1014.2|1009.2|106
1686329400000|2023-06-09 16:50:00|1016.3|1011.3|1014.9|1009.9|1016.9|1011.9|1013.8|1008.8|147
1686329700000|2023-06-09 16:55:00|1015|1010|1014.4|1009.4|1015.2|1010.2|1013.8|1008.8|105
1686330000000|2023-06-09 17:00:00|1014.5|1009.5|1014.7|1009.7|1015.3|1010.3|1014|1009|151
1686330300000|2023-06-09 17:05:00|1014.5|1009.5|1015.8|1010.8|1016.2|1011.2|1014.4|1009.4|75
1686330600000|2023-06-09 17:10:00|1015.7|1010.7|1016.9|1011.9|1017.2|1012.2|1015.5|1010.5|97
1686330900000|2023-06-09 17:15:00|1016.8|1011.8|1016.5|1011.5|1017.9|1012.9|1016|1011|98
1686331200000|2023-06-09 17:20:00|1016.7|1011.7|1017.4|1012.4|1017.5|1012.5|1016.1|1011.1|110
1686331500000|2023-06-09 17:25:00|1017.1|1012.1|1017|1012|1017.3|1012.3|1016.3|1011.3|56
1686331800000|2023-06-09 17:30:00|1017.2|1012.2|1017.2|1012.2|1017.5|1012.5|1016.3|1011.3|47
1686332100000|2023-06-09 17:35:00|1017.3|1012.3|1017.4|1012.4|1017.6|1012.6|1017|1012|73
1686332400000|2023-06-09 17:40:00|1017.3|1012.3|1017.9|1012.9|1018.3|1013.3|1017.2|1012.2|106
1686332700000|2023-06-09 17:45:00|1017.8|1012.8|1017.5|1012.5|1018.7|1013.7|1017.4|1012.4|91
1686333000000|2023-06-09 17:50:00|1017.7|1012.7|1017.5|1012.5|1018.2|1013.2|1017.4|1012.4|50
1686333300000|2023-06-09 17:55:00|1017.6|1012.6|1017.6|1012.6|1018.1|1013.1|1017|1012|89
1686333600000|2023-06-09 18:00:00|1017.5|1012.5|1017.3|1012.3|1017.8|1012.8|1016.3|1011.3|75
1686333900000|2023-06-09 18:05:00|1017.1|1012.1|1017.5|1012.5|1018|1013|1016.6|1011.6|62
1686334200000|2023-06-09 18:10:00|1017.4|1012.4|1017.3|1012.3|1017.6|1012.6|1016.5|1011.5|30
1686334500000|2023-06-09 18:15:00|1016.7|1011.7|1017.1|1012.1|1017.5|1012.5|1016.3|1011.3|44
1686334800000|2023-06-09 18:20:00|1017|1012|1016.9|1011.9|1017.5|1012.5|1016.7|1011.7|67
1686335100000|2023-06-09 18:25:00|1016.8|1011.8|1016.7|1011.7|1017.2|1012.2|1016.1|1011.1|55
1686335400000|2023-06-09 18:30:00|1016.9|1011.9|1016.4|1011.4|1016.9|1011.9|1015.8|1010.8|64
1686335700000|2023-06-09 18:35:00|1015.8|1010.8|1016.3|1011.3|1016.6|1011.6|1015.4|1010.4|44
1686336000000|2023-06-09 18:40:00|1016.2|1011.2|1015.9|1010.9|1016.5|1011.5|1015.8|1010.8|88
1686336300000|2023-06-09 18:45:00|1015.7|1010.7|1016|1011|1016.3|1011.3|1015.3|1010.3|78
1686336600000|2023-06-09 18:50:00|1015.7|1010.7|1015.6|1010.6|1015.8|1010.8|1014.9|1009.9|44
1686336900000|2023-06-09 18:55:00|1014.6|1009.6|1014.7|1009.7|1015.8|1010.8|1014.5|1009.5|65
1686337200000|2023-06-09 19:00:00|1015.1|1010.1|1015.4|1010.4|1015.7|1010.7|1014.5|1009.5|54
1686337500000|2023-06-09 19:05:00|1015.5|1010.5|1015.2|1010.2|1015.7|1010.7|1014.6|1009.6|85
1686337800000|2023-06-09 19:10:00|1015.3|1010.3|1015.3|1010.3|1016.2|1011.2|1014.9|1009.9|55
1686338100000|2023-06-09 19:15:00|1015.7|1010.7|1015.8|1010.8|1016|1011|1014.8|1009.8|89
1686338400000|2023-06-09 19:20:00|1015.3|1010.3|1015.4|1010.4|1015.9|1010.9|1014.9|1009.9|46
1686338700000|2023-06-09 19:25:00|1015.2|1010.2|1015.4|1010.4|1015.6|1010.6|1014.6|1009.6|58
1686339000000|2023-06-09 19:30:00|1015.7|1010.7|1015.8|1010.8|1015.8|1010.8|1014.7|1009.7|67
1686339300000|2023-06-09 19:35:00|1015.4|1010.4|1016.1|1011.1|1016.4|1011.4|1015.2|1010.2|109
1686339600000|2023-06-09 19:40:00|1016.3|1011.3|1015.3|1010.3|1016.5|1011.5|1015.3|1010.3|58
1686339900000|2023-06-09 19:45:00|1015.9|1010.9|1015.7|1010.7|1016.5|1011.5|1015.3|1010.3|91
1686340200000|2023-06-09 19:50:00|1015.9|1010.9|1015.2|1010.2|1016.2|1011.2|1014.7|1009.7|83
1686340500000|2023-06-09 19:55:00|1015.5|1010.5|1015|1010|1015.7|1010.7|1014.6|1009.6|72
1686340800000|2023-06-09 20:00:00|1015.2|1010.2|1014.8|1009.8|1016|1011|1014.8|1009.8|43
1686341100000|2023-06-09 20:05:00|1015.4|1010.4|1014.4|1009.4|1015.4|1010.4|1014.4|1009.4|14
1686341400000|2023-06-09 20:10:00|1015.4|1010.4|1015.4|1010.4|1015.4|1010.4|1015.3|1010.3|5
1686341700000|2023-06-09 20:15:00|1014.6|1009.6|1015.4|1010.4|1015.4|1010.4|1014.6|1009.6|6
1686342000000|2023-06-09 20:20:00|1015.5|1010.5|1015.1|1010.1|1015.5|1010.5|1015.1|1010.1|6
1686342300000|2023-06-09 20:25:00|1015.2|1010.2|1015.7|1010.7|1015.7|1010.7|1015.2|1010.2|15
1686342600000|2023-06-09 20:30:00|1015|1010|1014.8|1009.8|1015.8|1010.8|1014.8|1009.8|52
1686342900000|2023-06-09 20:35:00|1015.3|1010.3|1014.9|1009.9|1015.5|1010.5|1014.6|1009.6|27
1686343200000|2023-06-09 20:40:00|1015.5|1010.5|1014.9|1009.9|1015.6|1010.6|1014.9|1009.9|19
1686343500000|2023-06-09 20:45:00|1014.8|1009.8|1014.4|1009.4|1016.1|1011.1|1014.4|1009.4|46
1686343800000|2023-06-09 20:50:00|1015|1010|1014.4|1009.4|1015|1010|1014.2|1009.2|21
1686344100000|2023-06-09 20:55:00|1014.5|1009.5|1014.4|1009.4|1014.5|1009.5|1014.4|1009.4|8
1686520800000|2023-06-11 22:00:00|1013.1|1008.1|1013.5|1008.5|1014|1009|1013.1|1008.1|15
1686521100000|2023-06-11 22:05:00|1013.4|1008.4|1014.4|1009.4|1014.4|1009.4|1013.2|1008.2|18
1686521400000|2023-06-11 22:10:00|1014.5|1009.5|1014.7|1009.7|1014.8|1009.8|1013.8|1008.8|13
1686521700000|2023-06-11 22:15:00|1014.6|1009.6|1014.1|1009.1|1014.7|1009.7|1014|1009|6
1686522000000|2023-06-11 22:20:00|1014|1009|1014.4|1009.4|1014.5|1009.5|1014|1009|21
1686522900000|2023-06-11 22:35:00|1014|1009|1013.3|1008.3|1014.4|1009.4|1013.3|1008.3|18
1686523200000|2023-06-11 22:40:00|1013.6|1008.6|1013.6|1008.6|1013.6|1008.6|1012.8|1007.8|18
1686523500000|2023-06-11 22:45:00|1013.5|1008.5|1013.4|1008.4|1013.5|1008.5|1013|1008|18
1686523800000|2023-06-11 22:50:00|1013.5|1008.5|1013.5|1008.5|1013.7|1008.7|1013.2|1008.2|12
1686524100000|2023-06-11 22:55:00|1013.4|1008.4|1013.1|1008.1|1013.4|1008.4|1013|1008|7
1686524400000|2023-06-11 23:00:00|1012.9|1007.9|1013.1|1008.1|1013.1|1008.1|1012.7|1007.7|14
1686524700000|2023-06-11 23:05:00|1013|1008|1014|1009|1014|1009|1013|1008|11
1686525000000|2023-06-11 23:10:00|1013.9|1008.9|1013.3|1008.3|1014.2|1009.2|1013.2|1008.2|18
1686525300000|2023-06-11 23:15:00|1013.2|1008.2|1013.3|1008.3|1013.3|1008.3|1013|1008|9
1686525600000|2023-06-11 23:20:00|1013.4|1008.4|1013.3|1008.3|1013.4|1008.4|1012.9|1007.9|6
1686525900000|2023-06-11 23:25:00|1013.4|1008.4|1014|1009|1014.2|1009.2|1013.4|1008.4|20
1686526200000|2023-06-11 23:30:00|1013.9|1008.9|1013.6|1008.6|1014|1009|1013.3|1008.3|16
1686526500000|2023-06-11 23:35:00|1013.7|1008.7|1013.9|1008.9|1013.9|1008.9|1013.6|1008.6|7
1686526800000|2023-06-11 23:40:00|1013.6|1008.6|1013.5|1008.5|1013.6|1008.6|1013.5|1008.5|2
1686527100000|2023-06-11 23:45:00|1013.4|1008.4|1013.7|1008.7|1013.7|1008.7|1012.9|1007.9|18
1686527400000|2023-06-11 23:50:00|1013.6|1008.6|1013.5|1008.5|1013.6|1008.6|1013.5|1008.5|2
1686527700000|2023-06-11 23:55:00|1013.4|1008.4|1013.5|1008.5|1013.5|1008.5|1013.3|1008.3|12
1686528000000|2023-06-12 00:00:00|1013.4|1008.4|1013.2|1008.2|1013.4|1008.4|1011.9|1006.9|52
1686528300000|2023-06-12 00:05:00|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1012.9|1007.9|12
1686528600000|2023-06-12 00:10:00|1013.2|1008.2|1013.5|1008.5|1013.9|1008.9|1013.2|1008.2|35
1686528900000|2023-06-12 00:15:00|1013.6|1008.6|1012.8|1007.8|1013.9|1008.9|1012.8|1007.8|32
1686529200000|2023-06-12 00:20:00|1012.9|1007.9|1013.3|1008.3|1013.3|1008.3|1012.8|1007.8|20
1686529500000|2023-06-12 00:25:00|1013.4|1008.4|1013.1|1008.1|1013.4|1008.4|1013|1008|25
1686529800000|2023-06-12 00:30:00|1013.2|1008.2|1012.9|1007.9|1013.4|1008.4|1012.8|1007.8|23
1686530100000|2023-06-12 00:35:00|1012.8|1007.8|1012.6|1007.6|1012.8|1007.8|1012.6|1007.6|6
1686530400000|2023-06-12 00:40:00|1012.7|1007.7|1013|1008|1013.1|1008.1|1012.7|1007.7|20
1686530700000|2023-06-12 00:45:00|1012.9|1007.9|1013|1008|1013|1008|1012.8|1007.8|6
1686531000000|2023-06-12 00:50:00|1012.9|1007.9|1012.9|1007.9|1013|1008|1012.6|1007.6|26
1686531300000|2023-06-12 00:55:00|1013|1008|1012.5|1007.5|1013.3|1008.3|1012.5|1007.5|18
1686531600000|2023-06-12 01:00:00|1012.4|1007.4|1011|1006|1012.4|1007.4|1010.8|1005.8|88
1686531900000|2023-06-12 01:05:00|1011.1|1006.1|1010.4|1005.4|1011.4|1006.4|1010.3|1005.3|45
1686532200000|2023-06-12 01:10:00|1010.3|1005.3|1011|1006|1011.7|1006.7|1010.3|1005.3|42
1686532500000|2023-06-12 01:15:00|1010.9|1005.9|1011|1006|1011.1|1006.1|1010.4|1005.4|54
1686532800000|2023-06-12 01:20:00|1011.1|1006.1|1010.1|1005.1|1011.1|1006.1|1010.1|1005.1|44
1686533100000|2023-06-12 01:25:00|1010|1005|1009.5|1004.5|1010.3|1005.3|1009.5|1004.5|43
1686533400000|2023-06-12 01:30:00|1009.6|1004.6|1010|1005|1010.2|1005.2|1009.5|1004.5|40
1686533700000|2023-06-12 01:35:00|1010.1|1005.1|1009.9|1004.9|1010.4|1005.4|1009.7|1004.7|30
1686534000000|2023-06-12 01:40:00|1009.8|1004.8|1009.6|1004.6|1010.5|1005.5|1009.5|1004.5|29
1686534300000|2023-06-12 01:45:00|1009.4|1004.4|1009.5|1004.5|1009.6|1004.6|1009.4|1004.4|4
1686534600000|2023-06-12 01:50:00|1009.6|1004.6|1009.1|1004.1|1009.7|1004.7|1009|1004|26
1686534900000|2023-06-12 01:55:00|1009.3|1004.3|1008.8|1003.8|1009.7|1004.7|1008.5|1003.5|39
1686535200000|2023-06-12 02:00:00|1009.2|1004.2|1008.9|1003.9|1009.4|1004.4|1008.9|1003.9|24
1686535500000|2023-06-12 02:05:00|1008.8|1003.8|1008.8|1003.8|1009.1|1004.1|1008.6|1003.6|14
1686535800000|2023-06-12 02:10:00|1008.9|1003.9|1008.9|1003.9|1008.9|1003.9|1008.8|1003.8|5
1686536100000|2023-06-12 02:15:00|1008.8|1003.8|1008.8|1003.8|1008.9|1003.9|1008.7|1003.7|13
1686536400000|2023-06-12 02:20:00|1008.9|1003.9|1008.9|1003.9|1009|1004|1008.8|1003.8|13
1686536700000|2023-06-12 02:25:00|1008.8|1003.8|1008.6|1003.6|1008.8|1003.8|1008.6|1003.6|11
1686537000000|2023-06-12 02:30:00|1008.7|1003.7|1008|1003|1008.7|1003.7|1008|1003|19
1686537300000|2023-06-12 02:35:00|1007.7|1002.7|1007.5|1002.5|1007.8|1002.8|1007.2|1002.2|31
1686537600000|2023-06-12 02:40:00|1007.4|1002.4|1008|1003|1008.5|1003.5|1007.1|1002.1|32
1686537900000|2023-06-12 02:45:00|1007.9|1002.9|1008.6|1003.6|1008.6|1003.6|1007.9|1002.9|12
1686538200000|2023-06-12 02:50:00|1008.5|1003.5|1008.5|1003.5|1008.6|1003.6|1008.5|1003.5|15
1686538500000|2023-06-12 02:55:00|1008.4|1003.4|1008.4|1003.4|1008.5|1003.5|1008.1|1003.1|18
1686538800000|2023-06-12 03:00:00|1008.3|1003.3|1007.9|1002.9|1008.3|1003.3|1007.9|1002.9|13
1686539100000|2023-06-12 03:05:00|1007.8|1002.8|1007.6|1002.6|1007.9|1002.9|1007.4|1002.4|9
1686539400000|2023-06-12 03:10:00|1008.5|1003.5|1008.7|1003.7|1008.9|1003.9|1008.3|1003.3|17
1686539700000|2023-06-12 03:15:00|1008.6|1003.6|1009.4|1004.4|1009.5|1004.5|1008.4|1003.4|16
1686540000000|2023-06-12 03:20:00|1008.8|1003.8|1008.9|1003.9|1009.1|1004.1|1008.4|1003.4|15
1686540300000|2023-06-12 03:25:00|1008.7|1003.7|1008.8|1003.8|1008.9|1003.9|1008.4|1003.4|23
1686540600000|2023-06-12 03:30:00|1008.9|1003.9|1009.4|1004.4|1009.4|1004.4|1008.6|1003.6|10
1686540900000|2023-06-12 03:35:00|1009.1|1004.1|1009.1|1004.1|1009.1|1004.1|1009.1|1004.1|1
1686541200000|2023-06-12 03:40:00|1009.2|1004.2|1009.1|1004.1|1009.2|1004.2|1009.1|1004.1|12
1686541500000|2023-06-12 03:45:00|1009|1004|1008.1|1003.1|1009|1004|1008.1|1003.1|9
1686541800000|2023-06-12 03:50:00|1008.3|1003.3|1008.7|1003.7|1008.8|1003.8|1008.3|1003.3|7
1686542100000|2023-06-12 03:55:00|1008.8|1003.8|1008.8|1003.8|1008.9|1003.9|1008.7|1003.7|7
1686542400000|2023-06-12 04:00:00|1008.7|1003.7|1008.2|1003.2|1008.7|1003.7|1008.2|1003.2|11
1686542700000|2023-06-12 04:05:00|1008.3|1003.3|1008.7|1003.7|1008.7|1003.7|1008.3|1003.3|5
1686543000000|2023-06-12 04:10:00|1008.6|1003.6|1008.2|1003.2|1008.7|1003.7|1008.1|1003.1|12
1686543300000|2023-06-12 04:15:00|1008.5|1003.5|1008.3|1003.3|1008.5|1003.5|1008.3|1003.3|3
1686543600000|2023-06-12 04:20:00|1009.6|998.6|1008.7|1003.7|1009.6|1003.7|1008.2|998.6|6
1686543900000|2023-06-12 04:25:00|1008.6|1003.6|1008.3|1003.3|1008.7|1003.7|1008.1|1003.1|17
1686544200000|2023-06-12 04:30:00|1008.6|1003.6|1008.6|1003.6|1008.7|1003.7|1008.5|1003.5|13
1686544500000|2023-06-12 04:35:00|1008.5|1003.5|1008.4|1003.4|1008.6|1003.6|1008.1|1003.1|20
1686544800000|2023-06-12 04:40:00|1008.5|1003.5|1007.8|1002.8|1008.5|1003.5|1007.8|1002.8|10
1686545100000|2023-06-12 04:45:00|1007.9|1002.9|1009|1004|1009|1004|1007.9|1002.9|7
1686545400000|2023-06-12 04:50:00|1008.9|1003.9|1008.9|1003.9|1008.9|1003.9|1008.8|1003.8|9
1686545700000|2023-06-12 04:55:00|1008.5|1003.5|1008.7|1003.7|1009.1|1004.1|1008.4|1003.4|22
1686546000000|2023-06-12 05:00:00|1008.6|1003.6|1009.1|1004.1|1009.1|1004.1|1008.6|1003.6|7
1686546300000|2023-06-12 05:05:00|1009|1004|1010.7|1005.7|1010.7|1005.7|1009|1004|25
1686546600000|2023-06-12 05:10:00|1010.8|1005.8|1010.8|1005.8|1010.8|1005.8|1010.7|1005.7|7
1686546900000|2023-06-12 05:15:00|1010.7|1005.7|1010.9|1005.9|1011.1|1006.1|1010.3|1005.3|23
1686547200000|2023-06-12 05:20:00|1011|1006|1012|1007|1012|1007|1010.9|1005.9|12
1686547500000|2023-06-12 05:25:00|1012.1|1007.1|1012|1007|1012.1|1007.1|1012|1007|2
1686547800000|2023-06-12 05:30:00|1011.9|1006.9|1012|1007|1012.1|1007.1|1011.9|1006.9|12
1686548100000|2023-06-12 05:35:00|1011.9|1006.9|1011.8|1006.8|1012.2|1007.2|1011.6|1006.6|19
1686548400000|2023-06-12 05:40:00|1011.7|1006.7|1011.4|1006.4|1011.8|1006.8|1011.4|1006.4|19
1686548700000|2023-06-12 05:45:00|1011.5|1006.5|1009.9|1004.9|1011.5|1006.5|1009.9|1004.9|15
1686549000000|2023-06-12 05:50:00|1009.8|1004.8|1009.8|1004.8|1010.3|1005.3|1009.7|1004.7|12
1686549300000|2023-06-12 05:55:00|1009.6|1004.6|1009.8|1004.8|1009.9|1004.9|1009.5|1004.5|8
1686549600000|2023-06-12 06:00:00|1009.7|1004.7|1010.6|1005.6|1010.7|1005.7|1009.3|1004.3|27
1686549900000|2023-06-12 06:05:00|1010.4|1005.4|1009.6|1004.6|1010.4|1005.4|1009.4|1004.4|18
1686550200000|2023-06-12 06:10:00|1009.5|1004.5|1009.6|1004.6|1009.8|1004.8|1009.5|1004.5|6
1686550500000|2023-06-12 06:15:00|1009.5|1004.5|1010.1|1005.1|1010.1|1005.1|1009.5|1004.5|19
1686550800000|2023-06-12 06:20:00|1010.2|1005.2|1011.8|1006.8|1011.9|1006.9|1010.2|1005.2|30
1686551100000|2023-06-12 06:25:00|1011.9|1006.9|1012.8|1007.8|1013.5|1008.5|1011.9|1006.9|17
1686551400000|2023-06-12 06:30:00|1012.9|1007.9|1012.1|1007.1|1012.9|1007.9|1012.1|1007.1|21
1686551700000|2023-06-12 06:35:00|1012.3|1007.3|1012.2|1007.2|1012.7|1007.7|1012.2|1007.2|17
1686552000000|2023-06-12 06:40:00|1012.1|1007.1|1012|1007|1012.3|1007.3|1011.9|1006.9|23
1686552300000|2023-06-12 06:45:00|1012.3|1007.3|1012.1|1007.1|1012.3|1007.3|1012.1|1007.1|7
1686552600000|2023-06-12 06:50:00|1012|1007|1011.8|1006.8|1012.1|1007.1|1011.7|1006.7|18
1686552900000|2023-06-12 06:55:00|1011.7|1006.7|1011.7|1006.7|1011.8|1006.8|1011.5|1006.5|17
1686553200000|2023-06-12 07:00:00|1011.6|1006.6|1009.1|1007.3|1011.7|1008|1009.1|1006.5|26
1686553500000|2023-06-12 07:05:00|1009.2|1007.4|1008.6|1006.8|1009.2|1007.4|1008.6|1006.8|24
1686553800000|2023-06-12 07:10:00|1006.5|1004.7|1006.3|1004.5|1007.8|1004.7|1004.9|1001.2|42
1686554100000|2023-06-12 07:15:00|1006.5|1004.7|1006.5|1001.5|1007.7|1004.8|1006.2|1001.5|29
1686554400000|2023-06-12 07:20:00|1007.1|1002.1|1007.7|1002.7|1007.7|1004|1005.7|1001.6|32
1686554700000|2023-06-12 07:25:00|1007.8|1002.8|1006|1004.2|1008.2|1004.2|1005.8|1002.6|36
1686555000000|2023-06-12 07:30:00|1007.5|1002.5|1005.9|1004.1|1008.2|1004.2|1005.4|1002.5|27
1686555300000|2023-06-12 07:35:00|1007.7|1002.7|1007.8|1002.8|1008|1003|1007.7|1002.7|24
1686555600000|2023-06-12 07:40:00|1007.7|1002.7|1007.7|1002.7|1007.8|1002.8|1007.7|1002.7|5
1686557100000|2023-06-12 08:05:00|1009.4|1007.6|1009.6|1004.6|1009.7|1007.9|1008|1004.5|36
1686557400000|2023-06-12 08:10:00|1009.5|1004.5|1007.1|1005.3|1009.5|1005.6|1007|1003.5|28
1686557700000|2023-06-12 08:15:00|1007.2|1005.4|1009.3|1004.3|1009.3|1006.7|1007.2|1004|24
1686558000000|2023-06-12 08:20:00|1009.4|1004.4|1008.6|1006.8|1009.4|1007|1007.6|1004.4|30
1686558300000|2023-06-12 08:25:00|1008.5|1006.7|1008.7|1006.9|1009.9|1006.9|1008.3|1004.8|30
1686558600000|2023-06-12 08:30:00|1008.6|1006.8|1008.5|1006.7|1008.6|1006.8|1008.3|1006.5|20
1686558900000|2023-06-12 08:35:00|1008.4|1006.6|1008.5|1006.7|1008.6|1006.8|1008.1|1006.3|15
1686559200000|2023-06-12 08:40:00|1008.4|1006.6|1008.9|1007.1|1009.1|1007.3|1008.4|1006.6|28
1686559500000|2023-06-12 08:45:00|1009|1007.2|1010.5|1005.5|1010.6|1007.4|1008.4|1005|41
1686559800000|2023-06-12 08:50:00|1010.4|1005.4|1010.5|1005.5|1010.6|1005.6|1010.1|1005.1|38
1686560100000|2023-06-12 08:55:00|1010.6|1005.6|1011.5|1006.5|1012.1|1008.2|1009.1|1005.6|15
1686560400000|2023-06-12 09:00:00|1011.8|1006.8|1011.5|1006.5|1012|1007|1011.5|1006.5|16
1686560700000|2023-06-12 09:05:00|1011.4|1006.4|1009.6|1007.8|1011.5|1007.8|1009.6|1006.2|12
1686561000000|2023-06-12 09:10:00|1011.2|1006.2|1011.8|1006.8|1011.8|1006.8|1011.2|1006.2|9
1686561300000|2023-06-12 09:15:00|1012.2|1010.4|1012.4|1010.6|1012.5|1010.7|1011.4|1009.6|39
1686561600000|2023-06-12 09:20:00|1012.1|1010.3|1011.3|1009.5|1012.3|1010.5|1011.1|1009.3|19
1686561900000|2023-06-12 09:25:00|1011.4|1009.6|1011.6|1009.8|1011.7|1009.9|1011.3|1009.5|13
1686562200000|2023-06-12 09:30:00|1011.5|1009.7|1011.6|1009.8|1011.7|1009.9|1011.2|1009.4|21
1686563100000|2023-06-12 09:45:00|1011.3|1009.5|1010.9|1009.1|1011.3|1009.5|1010.8|1009|18
1686563400000|2023-06-12 09:50:00|1010.8|1009|1011.1|1009.3|1011.1|1009.3|1010.7|1008.9|18
1686563700000|2023-06-12 09:55:00|1011.2|1009.4|1011.2|1009.4|1011.4|1009.6|1011.1|1009.3|15
1686564000000|2023-06-12 10:00:00|1011.1|1009.3|1010.8|1009|1011.1|1009.3|1010.6|1008.8|20
1686565500000|2023-06-12 10:25:00|1007.9|1006.1|1007.4|1005.6|1007.9|1006.1|1007.4|1005.6|11
1686565800000|2023-06-12 10:30:00|1007.3|1005.5|1007.5|1005.7|1007.5|1005.7|1007.2|1005.4|14
1686566100000|2023-06-12 10:35:00|1007.4|1005.6|1006.8|1005|1007.5|1005.7|1006.8|1005|17
1686566400000|2023-06-12 10:40:00|1007|1005.2|1006.8|1005|1007|1005.2|1006.7|1004.9|22
1686568200000|2023-06-12 11:10:00|1006.9|1001.9|1006.8|1001.8|1007|1002|1006.7|1001.7|7
1686568500000|2023-06-12 11:15:00|1006.7|1001.7|1004.3|1002.5|1006.8|1003|1004.2|1001.5|17
1686568800000|2023-06-12 11:20:00|1004.4|1002.6|1003.7|1001.9|1004.4|1002.6|1003.7|1001.9|11
1686569100000|2023-06-12 11:25:00|1003.9|1002.1|1003.9|1002.1|1004.1|1002.3|1003.9|1002.1|7
1686569400000|2023-06-12 11:30:00|1002.3|997.3|1004.9|999.9|1005.1|1000.1|1002.3|997.3|32
1686569700000|2023-06-12 11:35:00|1004.7|999.7|1003.1|998.1|1004.7|999.7|1003|998|36
1686570000000|2023-06-12 11:40:00|1003.2|998.2|1003.6|998.6|1003.6|998.6|1002.7|997.7|34
1686570300000|2023-06-12 11:45:00|1003.5|998.5|1004.2|999.2|1004.4|999.4|1003.2|998.2|48
1686570600000|2023-06-12 11:50:00|1004.1|999.1|1003.7|998.7|1004.1|999.1|1003.1|998.1|31
1686570900000|2023-06-12 11:55:00|1004|999|1004.2|999.2|1004.2|999.2|1002.7|997.7|32
1686571200000|2023-06-12 12:00:00|1004.1|999.1|1003.7|998.7|1004.2|999.2|1003.1|998.1|60
1686571500000|2023-06-12 12:05:00|1003.6|998.6|1003.3|1001.5|1003.8|1001.7|1003.1|998.3|26
1686571800000|2023-06-12 12:10:00|1003.4|1001.6|1005.7|1000.7|1005.8|1001.9|1003.2|1000.4|37
1686572100000|2023-06-12 12:15:00|1005.6|1000.6|1003.1|1001.3|1005.8|1001.9|1003.1|1000.3|41
1686572400000|2023-06-12 12:20:00|1002.9|1001.1|999.6|994.6|1003|1001.2|997.1|993.5|180
1686572700000|2023-06-12 12:25:00|999.4|994.4|997.4|995.6|1000|996.5|996.6|994|245
1686573000000|2023-06-12 12:30:00|997.3|995.5|997.4|992.4|998.1|995.7|995.8|990.8|244
1686573300000|2023-06-12 12:35:00|997.5|992.5|999.5|994.5|999.5|994.5|995.4|990.4|251
1686573600000|2023-06-12 12:40:00|999.4|994.4|997.3|992.3|999.4|994.4|996.5|991.5|191
1686573900000|2023-06-12 12:45:00|996.8|991.8|996.9|991.9|997.3|992.3|995.5|990.5|137
1686574200000|2023-06-12 12:50:00|996.5|991.5|997.9|992.9|998.3|993.3|996.5|991.5|107
1686574500000|2023-06-12 12:55:00|997.8|992.8|997.7|992.7|998|993|995.9|990.9|103
1686574800000|2023-06-12 13:00:00|997.5|992.5|997.2|992.2|998.6|993.6|996.2|991.2|118
1686575100000|2023-06-12 13:05:00|997|992|998.4|993.4|998.4|993.4|996.2|991.2|94
1686575400000|2023-06-12 13:10:00|998.1|993.1|999|997.2|1000.4|997.9|998.1|993.1|91
1686575700000|2023-06-12 13:15:00|999.3|997.5|999.7|994.7|1001.7|997.5|998.8|994.7|63
1686576000000|2023-06-12 13:20:00|999.8|994.8|1000.8|995.8|1001.2|996.2|999.7|994.7|48
1686576300000|2023-06-12 13:25:00|1000.7|995.7|999.5|994.5|1000.8|995.8|998.4|993.4|61
1686576600000|2023-06-12 13:30:00|999.6|994.6|1002.5|997.5|1002.5|997.5|998.9|993.9|79
1686576900000|2023-06-12 13:35:00|1002.2|997.2|1000.8|995.8|1002.4|997.4|999.7|994.7|73
1686577200000|2023-06-12 13:40:00|1000.7|995.7|1002.2|997.2|1002.6|997.6|1000.7|995.7|70
1686577500000|2023-06-12 13:45:00|1002.3|997.3|999.4|994.4|1003.2|998.2|999.4|994.4|70
1686577800000|2023-06-12 13:50:00|999.3|994.3|1001.2|996.2|1001.2|996.2|997.6|992.6|119
1686578100000|2023-06-12 13:55:00|1001.3|996.3|1001.8|996.8|1002.3|997.3|1000.2|995.2|80
1686578400000|2023-06-12 14:00:00|1001.7|996.7|1003.2|998.2|1003.8|998.8|1001.7|996.7|83
1686578700000|2023-06-12 14:05:00|1003.1|998.1|1000.8|995.8|1003.1|998.1|1000.6|995.6|59
1686579000000|2023-06-12 14:10:00|1000.7|995.7|1001.1|996.1|1001.1|996.1|999.7|994.7|66
1686579300000|2023-06-12 14:15:00|1001|996|1000.4|995.4|1001.1|996.1|1000.2|995.2|49
1686579600000|2023-06-12 14:20:00|1000.3|995.3|998.2|996.4|1000.5|997.2|997.6|994.4|70
1686579900000|2023-06-12 14:25:00|998.1|996.3|996.5|994.7|998.7|996.9|996.2|994.4|55
1686580200000|2023-06-12 14:30:00|996.6|994.8|996|994.2|998|996.2|995.9|994.1|92
1686580500000|2023-06-12 14:35:00|995.8|994|995.1|990.1|996|994.2|993.4|989.9|75
1686580800000|2023-06-12 14:40:00|995|990|994.2|992.4|996|992.6|992.7|988.9|67
1686581100000|2023-06-12 14:45:00|995.7|990.7|994.3|992.5|995.8|993.3|993.7|990.5|44
1686581400000|2023-06-12 14:50:00|994.2|992.4|996.1|991.1|997|993.3|994.2|990.6|39
1686581700000|2023-06-12 14:55:00|995.9|990.9|998.9|993.9|999.1|994.1|995.8|990.8|48
1686582000000|2023-06-12 15:00:00|998.7|993.7|997.1|992.1|998.9|993.9|997.1|992.1|46
1686582300000|2023-06-12 15:05:00|997.2|992.2|1000.1|995.1|1000.2|995.2|997.2|992.2|33
1686582600000|2023-06-12 15:10:00|1000.8|995.8|998.1|996.3|1001.3|996.6|998|995.1|47
1686582900000|2023-06-12 15:15:00|997.8|996|998.4|996.6|998.4|996.6|997.7|995.9|20
1686583200000|2023-06-12 15:20:00|1000.1|995.1|996.7|994.9|1000.2|995.4|996.7|994|16
1686583500000|2023-06-12 15:25:00|996.8|995|997.2|995.4|997.2|995.4|996.7|994.9|18
1686583800000|2023-06-12 15:30:00|998.1|993.1|998.4|993.4|998.4|993.4|997.6|992.6|14
1686584100000|2023-06-12 15:35:00|998.6|993.6|1000.5|995.5|1000.9|995.9|998.5|993.5|25
1686584400000|2023-06-12 15:40:00|1000.6|995.6|997.7|995.9|1000.6|996.4|997.7|994.8|28
1686584700000|2023-06-12 15:45:00|997.6|995.8|998|996.2|1000|996.4|997.6|994.8|32
1686585000000|2023-06-12 15:50:00|997.8|996|998.4|993.4|998.6|996.3|997.8|993.3|18
1686585300000|2023-06-12 15:55:00|998.3|993.3|996.9|991.9|998.3|993.3|996.8|991.8|17
1686585600000|2023-06-12 16:00:00|996.8|991.8|996.8|991.8|997.5|992.5|996.8|991.8|24
1686585900000|2023-06-12 16:05:00|996.6|991.6|996.5|991.5|997.2|993.1|994.7|991.5|48
1686586200000|2023-06-12 16:10:00|994.9|993.1|994.3|992.5|996.6|993.1|994.3|991.5|20
1686587400000|2023-06-12 16:30:00|995.7|990.7|995.3|990.3|995.7|992.1|993.8|990.3|18
1686587700000|2023-06-12 16:35:00|995.4|990.4|996.3|991.3|996.4|992.6|994.4|990.4|37
1686588000000|2023-06-12 16:40:00|996.2|991.2|995.5|990.5|996.7|991.7|995.5|990.5|28
1686588300000|2023-06-12 16:45:00|995.7|990.7|995.5|993.7|997.4|993.8|995.4|990.7|32
1686588600000|2023-06-12 16:50:00|995.4|993.6|996.8|991.8|997.2|993.8|995.4|991.7|37
1686588900000|2023-06-12 16:55:00|996.7|991.7|995.4|993.6|997.2|993.8|994.7|991.2|48
1686589200000|2023-06-12 17:00:00|995.6|993.8|995.4|993.6|997.3|994.2|995.3|992.2|107
1686589500000|2023-06-12 17:05:00|995.5|993.7|997.8|992.8|998|994.3|995.4|992.6|44
1686589800000|2023-06-12 17:10:00|996.2|994.4|997.9|992.9|998.1|994.4|996.2|992.8|28
1686590100000|2023-06-12 17:15:00|997.8|992.8|998.2|993.2|998.4|994.6|996.2|992.8|46
1686590400000|2023-06-12 17:20:00|998.1|993.1|996.1|994.3|998.2|994.6|995.9|993|34
1686590700000|2023-06-12 17:25:00|996.2|994.4|996.5|991.5|996.6|994.4|996.1|991.4|19
1686591000000|2023-06-12 17:30:00|996.4|991.4|996.5|991.5|996.7|991.7|996.4|991.4|26
1686591300000|2023-06-12 17:35:00|996.4|991.4|996|991|996.4|991.4|995.9|990.9|19
1686591600000|2023-06-12 17:40:00|996.2|991.2|996|991|996.2|991.2|995.9|990.9|13
1686594300000|2023-06-12 18:25:00|997.2|992.2|996.8|991.8|997.2|992.2|996.5|991.5|10
1686594600000|2023-06-12 18:30:00|996.9|991.9|997.2|992.2|997.2|992.2|996.8|991.8|12
1686594900000|2023-06-12 18:35:00|997.3|992.3|996.9|991.9|997.5|992.5|996.8|991.8|19
1686595200000|2023-06-12 18:40:00|996.8|991.8|996.8|991.8|996.9|991.9|996.7|991.7|20
1686595500000|2023-06-12 18:45:00|997|992|997.1|992.1|997.1|992.1|997|992|2
1686600000000|2023-06-12 20:00:00|998.2|993.2|998.3|993.3|998.5|993.5|998.2|993.2|16
1686600300000|2023-06-12 20:05:00|998.2|993.2|998.3|993.3|998.6|993.6|998.2|993.2|23
1686600600000|2023-06-12 20:10:00|998.4|993.4|998|993|998.4|993.4|998|993|9
1686600900000|2023-06-12 20:15:00|997.9|992.9|998.8|993.8|998.9|993.9|997.9|992.9|11
1686601500000|2023-06-12 20:25:00|998.7|993.7|998.6|993.6|998.8|993.8|998.6|993.6|6
1686601800000|2023-06-12 20:30:00|997.7|992.7|997.8|992.8|997.9|992.9|997.6|992.6|10
1686602100000|2023-06-12 20:35:00|997.7|992.7|998.4|993.4|998.6|993.6|997.7|992.7|14
1686602400000|2023-06-12 20:40:00|998.6|993.6|997.8|992.8|998.6|993.6|997.7|992.7|23
1686602700000|2023-06-12 20:45:00|998.1|993.1|997.9|992.9|998.1|993.1|997.7|992.7|10
1686603000000|2023-06-12 20:50:00|997.8|992.8|997.6|992.6|998|993|997.6|992.6|21
1686603300000|2023-06-12 20:55:00|997.7|992.7|996.6|991.6|998.1|993.1|996.5|991.5|22
1686607200000|2023-06-12 22:00:00|998.6|990.6|996.8|991.8|998.6|992.1|996.3|990.6|16
1686607500000|2023-06-12 22:05:00|997.8|992.8|998.4|993.4|998.4|993.4|997.8|992.8|9
1686607800000|2023-06-12 22:10:00|998.5|993.5|998.9|993.9|998.9|993.9|998.5|993.5|5
1686608100000|2023-06-12 22:15:00|998.8|993.8|998.9|993.9|998.9|993.9|998.8|993.8|2
1686608400000|2023-06-12 22:20:00|998.6|993.6|998.7|993.7|998.8|993.8|998.6|993.6|4
1686613800000|2023-06-12 23:50:00|1000.5|995.5|1000.5|995.5|1000.5|995.5|1000.5|995.5|1
1686614100000|2023-06-12 23:55:00|999.7|994.7|1000.5|995.5|1000.6|995.6|999.6|994.6|12
1686614400000|2023-06-13 00:00:00|1000.4|995.4|999.1|994.1|1000.5|995.5|999.1|994.1|32
1686614700000|2023-06-13 00:05:00|999.5|994.5|1000.1|995.1|1000.3|995.3|999.1|994.1|43
1686615000000|2023-06-13 00:10:00|999.7|994.7|999.9|994.9|1000.4|995.4|999.6|994.6|33
1686615300000|2023-06-13 00:15:00|1000.3|995.3|999.7|994.7|1000.5|995.5|999.7|994.7|44
1686615600000|2023-06-13 00:20:00|999.8|994.8|999.8|994.8|1000.6|995.6|999.7|994.7|29
1686615900000|2023-06-13 00:25:00|1000.1|995.1|999.3|994.3|1000.4|995.4|999.3|994.3|42
1686616200000|2023-06-13 00:30:00|999.7|994.7|999.9|994.9|1000.3|995.3|999.1|994.1|32
1686616500000|2023-06-13 00:35:00|1000|995|999.7|994.7|1000|995|999.7|994.7|13
1686616800000|2023-06-13 00:40:00|999.8|994.8|999.3|994.3|999.9|994.9|999|994|21
1686617100000|2023-06-13 00:45:00|998.9|993.9|998.8|993.8|999.2|994.2|998.4|993.4|27
1686617400000|2023-06-13 00:50:00|998.5|993.5|997.9|992.9|998.7|993.7|997.6|992.6|31
1686617700000|2023-06-13 00:55:00|997.6|992.6|998|993|998.2|993.2|997.6|992.6|15
1686618000000|2023-06-13 01:00:00|997.8|992.8|998.7|993.7|999|994|997.7|992.7|41
1686618300000|2023-06-13 01:05:00|998.9|993.9|999.7|994.7|999.8|994.8|998.7|993.7|27
1686618600000|2023-06-13 01:10:00|999.6|994.6|999.4|994.4|999.8|994.8|999.2|994.2|51
1686618900000|2023-06-13 01:15:00|999.2|994.2|999.8|994.8|1000.1|995.1|999.2|994.2|43
1686619200000|2023-06-13 01:20:00|999.7|994.7|998.7|993.7|999.7|994.7|997.3|992.3|90
1686619500000|2023-06-13 01:25:00|998.8|993.8|999.7|994.7|999.9|994.9|998.6|993.6|62
1686619800000|2023-06-13 01:30:00|999.8|994.8|1000.2|995.2|1000.5|995.5|999.3|994.3|71
1686620100000|2023-06-13 01:35:00|1000.5|995.5|999.5|994.5|1000.7|995.7|999.5|994.5|55
1686620400000|2023-06-13 01:40:00|999.4|994.4|999.2|994.2|999.7|994.7|998.9|993.9|60
1686620700000|2023-06-13 01:45:00|999.3|994.3|999.5|994.5|999.9|994.9|999.1|994.1|58
1686621000000|2023-06-13 01:50:00|999.7|994.7|999.3|994.3|999.8|994.8|998.7|993.7|63
1686621300000|2023-06-13 01:55:00|999.2|994.2|999.9|994.9|1000|995|999|994|69
1686621600000|2023-06-13 02:00:00|1000.1|995.1|999.2|994.2|1000.2|995.2|999.2|994.2|107
1686621900000|2023-06-13 02:05:00|999.6|994.6|998.5|993.5|999.6|994.6|998.4|993.4|65
1686622200000|2023-06-13 02:10:00|998.6|993.6|997.9|992.9|998.7|993.7|997.8|992.8|58
1686622500000|2023-06-13 02:15:00|998|993|998.3|993.3|998.5|993.5|997.9|992.9|55
1686622800000|2023-06-13 02:20:00|998.4|993.4|998.6|993.6|998.9|993.9|998.2|993.2|56
1686623100000|2023-06-13 02:25:00|998.7|993.7|998.9|993.9|999.2|994.2|998.5|993.5|29
1686623400000|2023-06-13 02:30:00|999.1|994.1|999.5|994.5|1000.1|995.1|998.8|993.8|37
1686623700000|2023-06-13 02:35:00|1000|995|1001|996|1001.2|996.2|999.7|994.7|52
1686624000000|2023-06-13 02:40:00|1001.1|996.1|1000.9|995.9|1001.1|996.1|1000.2|995.2|34
1686624300000|2023-06-13 02:45:00|1001|996|1002.4|997.4|1002.4|997.4|1000.2|995.2|49
1686624600000|2023-06-13 02:50:00|1001.4|996.4|1001|996|1002.2|997.2|999.6|994.6|49
1686624900000|2023-06-13 02:55:00|1001.5|996.5|1001.8|996.8|1002.5|997.5|1000.5|995.5|46
1686625200000|2023-06-13 03:00:00|1001.4|996.4|1001.3|996.3|1001.9|996.9|1000.3|995.3|48
1686625500000|2023-06-13 03:05:00|1001.4|996.4|1003|998|1003.3|998.3|1000.2|995.2|48
1686625800000|2023-06-13 03:10:00|1002.1|997.1|1002.1|997.1|1003.1|998.1|1001.5|996.5|51
1686626100000|2023-06-13 03:15:00|1002|997|1002.6|997.6|1002.6|997.6|1001.6|996.6|45
1686626400000|2023-06-13 03:20:00|1002.7|997.7|1002.8|997.8|1003.3|998.3|1002.3|997.3|25
1686626700000|2023-06-13 03:25:00|1002.9|997.9|1002.7|997.7|1003|998|1002.7|997.7|14
1686627000000|2023-06-13 03:30:00|1002.9|997.9|1003.6|998.6|1004.3|999.3|1002.8|997.8|37
1686627300000|2023-06-13 03:35:00|1003.4|998.4|1003.7|998.7|1004.2|1000.8|1002.2|998.1|38
1686627600000|2023-06-13 03:40:00|1003.6|998.6|1003.3|998.3|1003.7|1000.1|1001.6|997.5|33
1686627900000|2023-06-13 03:45:00|1003.2|998.2|1002.3|997.3|1003.6|998.6|1002.3|997.3|32
1686628200000|2023-06-13 03:50:00|1002.2|997.2|1002.5|997.5|1002.7|997.7|1002.2|997.2|25
1686628500000|2023-06-13 03:55:00|1002.3|997.3|1002.5|997.5|1002.8|997.8|1002.2|997.2|23
1686628800000|2023-06-13 04:00:00|1002.4|997.4|1002.6|997.6|1002.8|997.8|1002.1|997.1|18
1686629100000|2023-06-13 04:05:00|1002.5|997.5|1002.5|997.5|1002.6|997.6|1002.4|997.4|9
1686629400000|2023-06-13 04:10:00|1002.3|997.3|1002|997|1002.3|997.3|1001.9|996.9|14
1686629700000|2023-06-13 04:15:00|1001.9|996.9|1002|997|1002.1|997.1|1001.9|996.9|9
1686630000000|2023-06-13 04:20:00|1001.9|996.9|1001.3|996.3|1001.9|996.9|1001.3|996.3|18
1686630300000|2023-06-13 04:25:00|1001.4|996.4|1001.8|996.8|1002|997|1001.3|996.3|26
1686630600000|2023-06-13 04:30:00|1001.7|996.7|1001.7|996.7|1001.9|996.9|1001.5|996.5|13
1686630900000|2023-06-13 04:35:00|1001.6|996.6|1001.5|996.5|1001.8|996.8|1001.2|996.2|30
1686631200000|2023-06-13 04:40:00|1001.4|996.4|1001.2|996.2|1001.6|996.6|1001.1|996.1|11
1686631500000|2023-06-13 04:45:00|1001.4|996.4|1001.2|996.2|1001.7|996.7|1001.1|996.1|16
1686631800000|2023-06-13 04:50:00|1001.4|996.4|1001.1|996.1|1001.4|996.4|1001.1|996.1|11
1686632100000|2023-06-13 04:55:00|1001.2|996.2|1001.5|996.5|1001.5|996.5|1001.1|996.1|11
1686632400000|2023-06-13 05:00:00|1001.6|996.6|1002|997|1002.1|997.1|1001.6|996.6|25
1686632700000|2023-06-13 05:05:00|1001.9|996.9|1001.3|996.3|1002|997|1001.3|996.3|25
1686633000000|2023-06-13 05:10:00|1001.2|996.2|1001.9|996.9|1001.9|996.9|1001.2|996.2|12
1686633300000|2023-06-13 05:15:00|1001.8|996.8|1001.4|996.4|1002.1|997.1|1001.4|996.4|24
1686633600000|2023-06-13 05:20:00|1001.2|996.2|1001.6|996.6|1002|997|1001|996|26
1686633900000|2023-06-13 05:25:00|1001.7|996.7|1001.4|996.4|1001.7|996.7|1001.3|996.3|24
1686634200000|2023-06-13 05:30:00|1001.5|996.5|1001.1|996.1|1001.5|996.5|1000.8|995.8|67
1686634500000|2023-06-13 05:35:00|1001|996|1001.1|996.1|1001.1|996.1|1000.9|995.9|28
1686634800000|2023-06-13 05:40:00|1001|996|1001|996|1001.2|996.2|1001|996|21
1686635100000|2023-06-13 05:45:00|1000.9|995.9|999.8|994.8|1000.9|995.9|999.6|994.6|16
1686635400000|2023-06-13 05:50:00|999.9|994.9|999.3|994.3|1000|995|998.9|993.9|28
1686635700000|2023-06-13 05:55:00|999.7|994.7|1000.4|995.4|1000.5|995.5|999.7|994.7|27
1686636000000|2023-06-13 06:00:00|1000.5|995.5|997.1|992.1|1001.3|996.3|997.1|992.1|137
1686636300000|2023-06-13 06:05:00|997|992|999.4|994.4|999.7|994.7|997|992|75
1686636600000|2023-06-13 06:10:00|999.5|994.5|1000.1|995.1|1000.3|995.3|999.3|994.3|54
1686636900000|2023-06-13 06:15:00|1000.2|995.2|1000.2|995.2|1000.8|995.8|1000.1|995.1|48
1686637200000|2023-06-13 06:20:00|1000.3|995.3|1002.1|997.1|1002.9|997.9|1000.1|995.1|178
1686637500000|2023-06-13 06:25:00|1002|997|1001.1|996.1|1002.6|997.6|1001|996|63
1686637800000|2023-06-13 06:30:00|1000.9|995.9|1001.5|996.5|1002.9|997.9|1000.8|995.8|82
1686638100000|2023-06-13 06:35:00|1001.7|996.7|1000.6|995.6|1001.7|996.7|1000.3|995.3|99
1686638400000|2023-06-13 06:40:00|1000.5|995.5|1000.1|995.1|1000.6|995.6|999.7|994.7|80
1686638700000|2023-06-13 06:45:00|1000|995|999.1|994.1|1000.3|995.3|998.8|993.8|77
1686639000000|2023-06-13 06:50:00|999|994|999.6|994.6|1000|996.2|997.7|993.8|53
1686639300000|2023-06-13 06:55:00|999.5|994.5|998.2|993.2|1000.1|995.9|997.7|992.9|105
1686639600000|2023-06-13 07:00:00|998.1|993.1|997.3|992.3|998.1|994.1|995.9|991.6|115
1686639900000|2023-06-13 07:05:00|997.5|992.5|999.6|994.6|1000|995|997.5|992.5|112
1686640200000|2023-06-13 07:10:00|999.7|994.7|998.8|993.8|999.9|994.9|998.5|993.5|76
1686640500000|2023-06-13 07:15:00|998.5|993.5|998.8|993.8|999.1|994.1|998|993|77
1686640800000|2023-06-13 07:20:00|998.7|993.7|1000|995|1000.4|995.4|998.6|993.6|69
1686641100000|2023-06-13 07:25:00|999.9|994.9|1000.3|995.3|1000.6|995.6|999.6|994.6|62
1686641400000|2023-06-13 07:30:00|1000.1|995.1|1001.3|996.3|1001.9|998.2|999.6|995.1|111
1686641700000|2023-06-13 07:35:00|1001.9|996.9|1001.4|996.4|1003.2|999.5|999.8|995.8|110
1686642000000|2023-06-13 07:40:00|1001|996|1002|997|1003|998.9|999.7|995.8|66
1686642300000|2023-06-13 07:45:00|1001.9|996.9|1001.4|996.4|1002.5|999.1|1000.5|996.2|82
1686642600000|2023-06-13 07:50:00|1001.5|996.5|1000.8|995.8|1002.4|997.4|1000.8|995.8|78
1686642900000|2023-06-13 07:55:00|1000.9|995.9|1000.2|995.2|1001.6|996.6|999.1|994.1|103
1686643200000|2023-06-13 08:00:00|1000.1|995.1|997.7|995.9|1000.8|995.9|997.4|993.1|125
1686643500000|2023-06-13 08:05:00|997.8|996|997.1|995.3|1000.5|996.2|996.7|993.7|94
1686643800000|2023-06-13 08:10:00|997.3|995.5|998.7|993.7|1000.1|995.7|996.6|993.6|69
1686644100000|2023-06-13 08:15:00|998.8|993.8|996.6|994.8|999.2|995.4|996.5|993.3|54
1686644400000|2023-06-13 08:20:00|998.6|993.6|996.9|991.9|999.1|995|995.8|991.3|68
1686644700000|2023-06-13 08:25:00|997|992|997.5|992.5|997.7|994|995.8|991.5|59
1686645000000|2023-06-13 08:30:00|995.9|994.1|995.8|994|998.5|995.9|995.8|992.4|73
1686645300000|2023-06-13 08:35:00|997.7|992.7|996.3|991.3|997.7|993.7|993.3|989.8|81
1686645600000|2023-06-13 08:40:00|996.5|991.5|995.6|990.6|998.3|993.3|995.5|990.5|73
1686645900000|2023-06-13 08:45:00|995.7|990.7|995.5|990.5|996.6|991.6|994.8|989.8|90
1686646200000|2023-06-13 08:50:00|995.6|990.6|996.9|991.9|997|992|995.5|990.5|62
1686646500000|2023-06-13 08:55:00|997|992|996.1|991.1|997|992|995.7|990.7|71
1686646800000|2023-06-13 09:00:00|996|991|996.2|991.2|996.8|991.8|995.3|990.3|107
1686647100000|2023-06-13 09:05:00|996.3|991.3|994.3|989.3|996.5|991.5|994.1|989.1|53
1686647400000|2023-06-13 09:10:00|994.4|989.4|994.6|989.6|994.9|989.9|994.1|989.1|75
1686647700000|2023-06-13 09:15:00|994.4|989.4|994.7|989.7|995.3|990.3|994.2|989.2|44
1686648000000|2023-06-13 09:20:00|994.8|989.8|994.1|989.1|995.2|990.2|993.5|988.5|86
1686648300000|2023-06-13 09:25:00|994.2|989.2|992.8|987.8|994.4|989.4|992.7|987.7|62
1686648600000|2023-06-13 09:30:00|992.7|987.7|994.3|989.3|994.7|989.7|992.6|987.6|57
1686648900000|2023-06-13 09:35:00|994.4|989.4|994.2|989.2|994.8|990.8|992.2|988.5|83
1686649200000|2023-06-13 09:40:00|994.3|989.3|992.9|987.9|994.7|990.8|992.6|987.7|72
1686649500000|2023-06-13 09:45:00|991.3|989.5|993.8|988.8|994.2|990|991.1|987.7|67
1686649800000|2023-06-13 09:50:00|991.9|990.1|993.1|988.1|995.1|990.9|991.8|987.4|88
1686650100000|2023-06-13 09:55:00|993.5|988.5|991.9|986.9|994.2|989.7|990.4|985.4|88
1686650400000|2023-06-13 10:00:00|992.3|987.3|991.2|986.2|992.7|987.7|990.8|985.8|81
1686650700000|2023-06-13 10:05:00|991.4|986.4|992.8|987.8|993.4|988.4|991.2|986.2|89
1686651000000|2023-06-13 10:10:00|992.7|987.7|992.6|987.6|993.3|988.3|992.3|987.3|53
1686651300000|2023-06-13 10:15:00|992.8|987.8|993|988|993.6|988.6|992.6|987.6|62
1686651600000|2023-06-13 10:20:00|993.1|988.1|992.3|987.3|993.2|988.2|992.3|987.3|51
1686651900000|2023-06-13 10:25:00|992.5|987.5|991.2|986.2|992.6|987.6|990.8|985.8|80
1686652200000|2023-06-13 10:30:00|991.1|986.1|992.3|987.3|992.4|987.4|990.6|985.6|57
1686652500000|2023-06-13 10:35:00|991.9|986.9|992.9|987.9|993|988|991.6|986.6|51
1686652800000|2023-06-13 10:40:00|992.6|987.6|991.5|986.5|992.7|987.7|991.3|986.3|69
1686653100000|2023-06-13 10:45:00|991.6|986.6|991.8|986.8|992.8|987.8|991.5|986.5|37
1686653400000|2023-06-13 10:50:00|991.6|986.6|991.7|986.7|991.7|986.7|990.9|985.9|29
1686653700000|2023-06-13 10:55:00|991.8|986.8|991.9|986.9|992.9|987.9|991.5|986.5|45
1686654000000|2023-06-13 11:00:00|991.8|986.8|993.3|988.3|993.6|988.6|991.2|986.2|64
1686654300000|2023-06-13 11:05:00|993.2|988.2|993.8|988.8|994|989|993.1|988.1|62
1686654600000|2023-06-13 11:10:00|993.7|988.7|994.3|989.3|995.5|990.5|993.5|988.5|76
1686654900000|2023-06-13 11:15:00|994.2|989.2|994.1|989.1|994.3|989.3|993.5|988.5|64
1686655200000|2023-06-13 11:20:00|994.2|989.2|994.5|989.5|994.8|989.8|993.7|988.7|82
1686655500000|2023-06-13 11:25:00|994.6|989.6|995.3|990.3|995.6|990.6|994.5|989.5|57
1686655800000|2023-06-13 11:30:00|995.2|990.2|994.7|989.7|996|991|994.6|989.6|79
1686656100000|2023-06-13 11:35:00|995.3|990.3|994.7|989.7|995.7|990.7|994.7|989.7|38
1686656400000|2023-06-13 11:40:00|995.1|990.1|993.4|991.6|995.1|991.6|992.6|989|22
1686656700000|2023-06-13 11:45:00|993.3|991.5|992.9|991.1|993.4|991.6|992.8|991|20
1686657000000|2023-06-13 11:50:00|993.1|991.3|993.1|991.3|995.8|991.3|993|989.7|18
1686657300000|2023-06-13 11:55:00|993|991.2|993.3|988.3|994.9|991.3|991.9|987.1|59
1686657600000|2023-06-13 12:00:00|992.3|987.3|994.3|989.3|994.5|989.5|992.3|987.3|137
1686657900000|2023-06-13 12:05:00|993.9|988.9|995|990|995.3|990.3|993.2|988.2|149
1686658200000|2023-06-13 12:10:00|994|989|993.5|988.5|996|991|993|988|164
1686658500000|2023-06-13 12:15:00|994.6|989.6|995.6|990.6|996.1|991.1|993.5|988.5|122
1686658800000|2023-06-13 12:20:00|994.6|989.6|996.5|991.5|996.5|991.5|993.6|988.6|201
1686659100000|2023-06-13 12:25:00|995.6|990.6|995.5|990.5|996.9|991.9|994.5|989.5|160
1686659400000|2023-06-13 12:30:00|995.6|990.6|997.8|992.8|1001.8|996.1|990|985|736
1686659700000|2023-06-13 12:35:00|997.9|992.9|994.5|989.5|999.9|994.9|994.2|989.2|437
1686660000000|2023-06-13 12:40:00|994.3|989.3|995.4|990.4|996.7|991.7|992.9|987.9|315
1686660300000|2023-06-13 12:45:00|995.3|990.3|994.2|989.2|997.3|992.3|993.6|988.6|317
1686660600000|2023-06-13 12:50:00|994.1|989.1|991.9|986.9|994.3|989.3|991.2|986.2|217
1686660900000|2023-06-13 12:55:00|992|987|994|989|994.1|989.1|991.9|986.9|167
1686661200000|2023-06-13 13:00:00|994.1|989.1|994.3|989.3|995.9|990.9|993.8|988.8|212
1686661500000|2023-06-13 13:05:00|994.4|989.4|994.2|989.2|995.9|990.9|994|989|184
1686661800000|2023-06-13 13:10:00|994.4|989.4|992.6|987.6|997|992|992.4|987.4|197
1686662100000|2023-06-13 13:15:00|992.8|987.8|994.1|989.1|994.7|989.7|992.4|987.4|240
1686662400000|2023-06-13 13:20:00|992.5|987.5|994.2|989.2|994.5|989.5|989.9|984.9|314
1686662700000|2023-06-13 13:25:00|992.5|987.5|992.2|987.2|995.4|990.4|992.1|987.1|169
1686663000000|2023-06-13 13:30:00|992.4|987.4|996.7|991.7|997.2|992.2|992.4|987.4|227
1686663300000|2023-06-13 13:35:00|996.8|991.8|995.4|990.4|998|993|995.3|990.3|149
1686663600000|2023-06-13 13:40:00|995.3|990.3|993.2|988.2|997.2|992.2|992.7|987.7|213
1686663900000|2023-06-13 13:45:00|993.1|988.1|992.7|987.7|995.9|990.9|992.1|987.1|227
1686664200000|2023-06-13 13:50:00|992.4|987.4|993.5|988.5|994.5|989.5|992.2|987.2|187
1686664500000|2023-06-13 13:55:00|994|989|992.4|987.4|995.2|990.2|992.1|987.1|170
1686664800000|2023-06-13 14:00:00|992.3|987.3|991.7|986.7|993.2|988.2|990.4|985.4|202
1686665100000|2023-06-13 14:05:00|991.6|986.6|989.2|984.2|993.1|988.1|989.2|984.2|191
1686665400000|2023-06-13 14:10:00|989.1|984.1|988.1|983.1|990.3|985.3|987.9|982.9|194
1686665700000|2023-06-13 14:15:00|988.2|983.2|987.4|982.4|989.8|984.8|986.9|981.9|179
1686666000000|2023-06-13 14:20:00|987.3|982.3|987.6|982.6|990.2|985.2|986.8|981.8|182
1686666300000|2023-06-13 14:25:00|987.7|982.7|986.9|981.9|989.5|984.5|986.5|981.5|119
1686666600000|2023-06-13 14:30:00|988.3|983.3|983.6|978.6|988.3|983.3|981.6|976.6|292
1686666900000|2023-06-13 14:35:00|985|980|984.2|979.2|985.7|980.7|982.3|977.3|227
1686667200000|2023-06-13 14:40:00|984.3|979.3|986.2|981.2|986.8|981.8|984.3|979.3|150
1686667500000|2023-06-13 14:45:00|985.7|980.7|986.9|981.9|987.6|982.6|984.3|979.3|136
1686667800000|2023-06-13 14:50:00|987.3|982.3|986|981|987.4|982.4|984.6|979.6|199
1686668100000|2023-06-13 14:55:00|987.1|982.1|987|982|989|984|985.9|980.9|141
1686668400000|2023-06-13 15:00:00|987.8|982.8|986.4|981.4|988.3|983.3|985.7|980.7|209
1686668700000|2023-06-13 15:05:00|986.5|981.5|986.5|981.5|987.8|982.8|984.6|979.6|230
1686669000000|2023-06-13 15:10:00|987.4|982.4|986|981|987.9|982.9|985|980|178
1686669300000|2023-06-13 15:15:00|986.1|981.1|984.7|979.7|986.4|981.4|984.3|979.3|136
1686669600000|2023-06-13 15:20:00|985.6|980.6|983.3|978.3|986.3|981.3|982.9|977.9|170
1686669900000|2023-06-13 15:25:00|983.4|978.4|984.3|979.3|985.4|980.4|983|978|170
1686670200000|2023-06-13 15:30:00|985.5|980.5|983.3|978.3|985.5|980.5|983.2|978.2|211
1686670500000|2023-06-13 15:35:00|983.2|978.2|983.7|978.7|984.8|979.8|982.4|977.4|155
1686670800000|2023-06-13 15:40:00|984.1|979.1|982.5|977.5|984.5|979.5|982.1|977.1|211
1686671100000|2023-06-13 15:45:00|982.4|977.4|984.3|979.3|985.9|980.9|982.4|977.4|200
1686671400000|2023-06-13 15:50:00|984.4|979.4|984.7|979.7|985.6|980.6|983.1|978.1|159
1686671700000|2023-06-13 15:55:00|984.5|979.5|983.6|978.6|984.8|979.8|982.6|977.6|143
1686672000000|2023-06-13 16:00:00|983.5|978.5|984|979|985.7|980.7|983.5|978.5|159
1686672300000|2023-06-13 16:05:00|985|980|984.9|979.9|987.1|982.1|983.8|978.8|119
1686672600000|2023-06-13 16:10:00|985.6|980.6|986.3|981.3|986.5|981.5|984.3|979.3|77
1686672900000|2023-06-13 16:15:00|986.2|981.2|986.4|981.4|986.8|981.8|985.5|980.5|73
1686673200000|2023-06-13 16:20:00|986.5|981.5|985.5|980.5|986.9|981.9|985.4|980.4|60
1686673500000|2023-06-13 16:25:00|985.7|980.7|984.2|979.2|985.7|980.7|983.5|978.5|78
1686673800000|2023-06-13 16:30:00|984.3|979.3|984.1|979.1|984.9|979.9|983.4|978.4|63
1686674100000|2023-06-13 16:35:00|984.2|979.2|983.4|978.4|985.7|980.7|983.2|978.2|67
1686674400000|2023-06-13 16:40:00|983.3|978.3|983.3|978.3|984|979|982.9|977.9|69
1686674700000|2023-06-13 16:45:00|983.4|978.4|984.7|979.7|984.9|979.9|983.3|978.3|70
1686675000000|2023-06-13 16:50:00|984.9|979.9|983.4|978.4|984.9|979.9|982.3|977.3|71
1686675300000|2023-06-13 16:55:00|983.5|978.5|985.1|980.1|985.7|980.7|983.3|978.3|66
1686675600000|2023-06-13 17:00:00|985|980|984.9|979.9|985.4|980.4|983.6|978.6|123
1686675900000|2023-06-13 17:05:00|984.8|979.8|983.7|978.7|984.9|979.9|982.2|977.2|66
1686676200000|2023-06-13 17:10:00|983.8|978.8|983.9|978.9|984.1|979.1|982.5|977.5|52
1686676500000|2023-06-13 17:15:00|983.8|978.8|985|980|985.3|980.3|982.9|977.9|51
1686676800000|2023-06-13 17:20:00|985.1|980.1|985.4|980.4|985.4|980.4|984|979|57
1686677100000|2023-06-13 17:25:00|984.2|979.2|984.4|979.4|985.4|980.4|983.9|978.9|68
1686677400000|2023-06-13 17:30:00|983.6|978.6|984.3|979.3|984.9|979.9|983.1|978.1|46
1686677700000|2023-06-13 17:35:00|984.2|979.2|984|979|984.3|979.3|982.6|977.6|74
1686678000000|2023-06-13 17:40:00|984.2|979.2|984|979|984.7|979.7|983|978|44
1686678300000|2023-06-13 17:45:00|983.9|978.9|983.8|978.8|984.1|979.1|982.5|977.5|44
1686678600000|2023-06-13 17:50:00|983.9|978.9|983.5|978.5|984.1|979.1|982.9|977.9|45
1686678900000|2023-06-13 17:55:00|983.6|978.6|983.4|978.4|983.7|978.7|982.5|977.5|57
1686679200000|2023-06-13 18:00:00|983.3|978.3|983.4|978.4|984|979|982.8|977.8|60
1686679500000|2023-06-13 18:05:00|982.9|977.9|983.3|978.3|983.6|978.6|982.9|977.9|48
1686679800000|2023-06-13 18:10:00|983.5|978.5|983.2|978.2|983.6|978.6|982.8|977.8|46
1686680100000|2023-06-13 18:15:00|982.8|977.8|983.3|978.3|983.6|978.6|982.8|977.8|36
1686680400000|2023-06-13 18:20:00|983.4|978.4|983.2|978.2|983.6|978.6|982.7|977.7|59
1686680700000|2023-06-13 18:25:00|983.3|978.3|982|977|983.3|978.3|981.2|976.2|68
1686681000000|2023-06-13 18:30:00|982.1|977.1|981.8|976.8|982.5|978.3|979.9|975.8|73
1686681300000|2023-06-13 18:35:00|981.7|976.7|979.9|978.1|981.8|978.5|979.6|976.6|40
1686681600000|2023-06-13 18:40:00|981.4|976.4|979.4|977.6|981.4|977.7|979|975.6|28
1686681900000|2023-06-13 18:45:00|979.5|977.7|979.8|978|981.7|978.5|979.4|976|30
1686682200000|2023-06-13 18:50:00|981.3|976.3|981.5|976.5|981.5|978.3|979.8|976.3|26
1686682500000|2023-06-13 18:55:00|981.4|976.4|981.7|976.7|981.8|978.1|979.1|975.7|52
1686682800000|2023-06-13 19:00:00|981.6|976.6|981.7|976.7|981.7|976.7|981|976|43
1686683100000|2023-06-13 19:05:00|981.6|976.6|981.6|976.6|981.7|976.7|980.9|975.9|34
1686683400000|2023-06-13 19:10:00|981.8|976.8|982.7|977.7|983.1|978.1|981.5|976.5|49
1686683700000|2023-06-13 19:15:00|983|978|982.6|977.6|983|978|982.3|977.3|43
1686684000000|2023-06-13 19:20:00|982.4|977.4|982.8|977.8|983.4|978.4|982.4|977.4|68
1686684300000|2023-06-13 19:25:00|983.1|978.1|983|978|983.2|978.2|982.8|977.8|66
1686684600000|2023-06-13 19:30:00|983.1|978.1|982.9|977.9|983.2|978.2|982.9|977.9|45
1686684900000|2023-06-13 19:35:00|983.1|978.1|983|978|983.3|978.3|982.8|977.8|66
1686685200000|2023-06-13 19:40:00|983.2|978.2|982.8|977.8|983.2|978.2|982.8|977.8|66
1686685500000|2023-06-13 19:45:00|983|978|983.4|978.4|983.6|978.6|982.8|977.8|53
1686685800000|2023-06-13 19:50:00|983.7|978.7|984.1|979.1|984.3|979.3|983.1|978.1|97
1686686100000|2023-06-13 19:55:00|984.3|979.3|984.2|979.2|984.3|979.3|983.9|978.9|53
1686686400000|2023-06-13 20:00:00|984.1|979.1|984.1|979.1|984.2|979.2|983.5|978.5|46
1686686700000|2023-06-13 20:05:00|984.2|979.2|983.8|978.8|984.2|979.2|983.8|978.8|28
1686687000000|2023-06-13 20:10:00|984|979|983.8|978.8|984.2|979.2|983.8|978.8|20
1686687300000|2023-06-13 20:15:00|984.2|979.2|983.9|978.9|984.4|979.4|983.8|978.8|20
1686687600000|2023-06-13 20:20:00|984.2|979.2|983.3|978.3|984.2|979.2|983.3|978.3|28
1686687900000|2023-06-13 20:25:00|983.7|978.7|983.7|978.7|983.8|978.8|983.3|978.3|36
1686688200000|2023-06-13 20:30:00|983.2|978.2|983.4|978.4|983.7|978.7|983.2|978.2|39
1686688500000|2023-06-13 20:35:00|983.5|978.5|983.5|978.5|983.6|978.6|983.1|978.1|22
1686688800000|2023-06-13 20:40:00|983.6|978.6|983.7|978.7|983.7|978.7|983.2|978.2|22
1686689100000|2023-06-13 20:45:00|983.6|978.6|983.9|978.9|984.2|979.2|983.5|978.5|26
1686689400000|2023-06-13 20:50:00|983.8|978.8|983.9|978.9|984|979|983.5|978.5|22
1686689700000|2023-06-13 20:55:00|984|979|984.7|976.5|985.2|979.3|983.5|976.5|18
1686693600000|2023-06-13 22:00:00|985.1|976.4|983.9|978.9|985.5|978.9|983.6|976.3|17
1686693900000|2023-06-13 22:05:00|983.5|978.5|983.9|978.9|983.9|978.9|983.5|978.5|8
1686694200000|2023-06-13 22:10:00|983.7|978.7|983.4|978.4|983.7|978.7|983.3|978.3|6
1686694800000|2023-06-13 22:20:00|983.3|978.3|983.4|978.4|983.5|978.5|983.3|978.3|4
1686695100000|2023-06-13 22:25:00|983.5|978.5|983.6|978.6|983.6|978.6|983.4|978.4|5
1686695400000|2023-06-13 22:30:00|983.5|978.5|984.6|979.6|984.7|979.7|983.5|978.5|9
1686695700000|2023-06-13 22:35:00|984.5|979.5|984.7|979.7|985.4|980.4|984.5|979.5|16
1686696000000|2023-06-13 22:40:00|984.6|979.6|984.8|979.8|984.8|979.8|984.6|979.6|7
1686696300000|2023-06-13 22:45:00|984.6|979.6|984.3|979.3|984.7|979.7|984.3|979.3|7
1686696600000|2023-06-13 22:50:00|984.4|979.4|984.7|979.7|984.7|979.7|984.4|979.4|6
1686696900000|2023-06-13 22:55:00|984.8|979.8|984.2|979.2|984.9|979.9|984.2|979.2|9
1686697200000|2023-06-13 23:00:00|984.1|979.1|985.3|980.3|985.3|980.3|983.8|978.8|22
1686697500000|2023-06-13 23:05:00|984.7|979.7|984.6|979.6|984.7|979.7|984.4|979.4|6
1686697800000|2023-06-13 23:10:00|985.2|980.2|984.5|979.5|985.2|980.2|984.2|979.2|12
1686698100000|2023-06-13 23:15:00|984.6|979.6|984.6|979.6|984.6|979.6|984.3|979.3|11
1686698400000|2023-06-13 23:20:00|984.5|979.5|984.5|979.5|984.5|979.5|984.5|979.5|1
1686698700000|2023-06-13 23:25:00|984.4|979.4|984.5|979.5|984.5|979.5|984.4|979.4|6
1686699000000|2023-06-13 23:30:00|984.4|979.4|983.9|978.9|984.4|979.4|983.8|978.8|11
1686699300000|2023-06-13 23:35:00|983.7|978.7|984.2|979.2|984.2|979.2|983.7|978.7|8
1686699600000|2023-06-13 23:40:00|984.1|979.1|984.1|979.1|984.2|979.2|983.9|978.9|5
1686699900000|2023-06-13 23:45:00|984.2|979.2|984.7|979.7|984.7|979.7|984.2|979.2|10
1686700200000|2023-06-13 23:50:00|984.8|979.8|985.6|980.6|985.6|980.6|984.8|979.8|23
1686700500000|2023-06-13 23:55:00|985.7|980.7|984.9|979.9|985.7|980.7|984.8|979.8|13
1686700800000|2023-06-14 00:00:00|985|980|985.5|980.5|986.5|981.5|984.9|979.9|62
1686701100000|2023-06-14 00:05:00|985.8|980.8|986.1|981.1|986.2|981.2|985.2|980.2|63
1686701400000|2023-06-14 00:10:00|986.2|981.2|985.7|980.7|986.3|981.3|985.5|980.5|84
1686701700000|2023-06-14 00:15:00|986|981|986.5|981.5|986.5|981.5|985.8|980.8|37
1686702000000|2023-06-14 00:20:00|986.3|981.3|986.2|981.2|986.5|981.5|985.9|980.9|45
1686702300000|2023-06-14 00:25:00|986|981|986.5|981.5|986.5|981.5|986|981|52
1686702600000|2023-06-14 00:30:00|986.2|981.2|986.3|981.3|986.5|981.5|986|981|51
1686702900000|2023-06-14 00:35:00|986.4|981.4|986.5|981.5|986.7|981.7|986|981|47
1686703200000|2023-06-14 00:40:00|986.2|981.2|986.7|981.7|986.9|981.9|986|981|55
1686703500000|2023-06-14 00:45:00|986.6|981.6|986.4|981.4|986.9|981.9|986|981|46
1686703800000|2023-06-14 00:50:00|986.8|981.8|986.2|981.2|987|982|985.8|980.8|61
1686704100000|2023-06-14 00:55:00|985.7|980.7|985.5|980.5|986.6|981.6|985.5|980.5|52
1686704400000|2023-06-14 01:00:00|985.8|980.8|985.6|980.6|986.3|981.3|985.4|980.4|88
1686704700000|2023-06-14 01:05:00|985.5|980.5|985.6|980.6|985.8|980.8|984.9|979.9|87
1686705000000|2023-06-14 01:10:00|985.4|980.4|984.7|979.7|985.9|980.9|984.4|979.4|61
1686705300000|2023-06-14 01:15:00|985|980|985.2|980.2|986|981|984.5|979.5|65
1686705600000|2023-06-14 01:20:00|985.5|980.5|985|980|985.7|980.7|984.8|979.8|67
1686705900000|2023-06-14 01:25:00|985.5|980.5|985.6|980.6|985.9|980.9|984.8|979.8|69
1686706200000|2023-06-14 01:30:00|985.4|980.4|985.5|980.5|986|981|985.1|980.1|59
1686706500000|2023-06-14 01:35:00|985.8|980.8|985.5|980.5|985.9|980.9|985.3|980.3|61
1686706800000|2023-06-14 01:40:00|985.4|980.4|984.5|979.5|985.5|980.5|984.4|979.4|50
1686707100000|2023-06-14 01:45:00|984.9|979.9|985.7|980.7|985.8|980.8|984.5|979.5|45
1686707400000|2023-06-14 01:50:00|985.4|980.4|985.1|980.1|986|981|985|980|56
1686707700000|2023-06-14 01:55:00|985.2|980.2|985.4|980.4|986|981|984.6|979.6|59
1686708000000|2023-06-14 02:00:00|985.7|980.7|984|979|985.7|980.7|984|979|72
1686708300000|2023-06-14 02:05:00|984.1|979.1|984.1|979.1|984.9|979.9|983.6|978.6|69
1686708600000|2023-06-14 02:10:00|984|979|984.1|979.1|984.1|979.1|983.1|978.1|46
1686708900000|2023-06-14 02:15:00|983.9|978.9|984.5|979.5|984.6|979.6|983.3|978.3|46
1686709200000|2023-06-14 02:20:00|984.2|979.2|983.9|978.9|984.5|979.5|983.9|978.9|35
1686709500000|2023-06-14 02:25:00|983.8|978.8|983.8|978.8|984.7|979.7|983.3|978.3|81
1686709800000|2023-06-14 02:30:00|983.9|978.9|983.6|978.6|984.5|979.5|983.6|978.6|34
1686710100000|2023-06-14 02:35:00|983.4|978.4|983.7|978.7|983.7|978.7|982.1|977.1|41
1686710400000|2023-06-14 02:40:00|983.9|978.9|983.8|978.8|984.1|979.1|983.6|978.6|44
1686710700000|2023-06-14 02:45:00|984.2|979.2|984.3|979.3|984.6|979.6|983.5|978.5|51
1686711000000|2023-06-14 02:50:00|984.6|979.6|985.1|980.1|985.3|980.3|984.6|979.6|38
1686711300000|2023-06-14 02:55:00|985.2|980.2|986.3|981.3|986.3|981.3|985.2|980.2|33
1686711600000|2023-06-14 03:00:00|986.1|981.1|985.7|980.7|986.4|981.4|985.6|980.6|20
1686711900000|2023-06-14 03:05:00|985.8|980.8|986|981|986.5|981.5|985.6|980.6|29
1686712200000|2023-06-14 03:10:00|986.2|981.2|986.5|981.5|986.7|981.7|986|981|42
1686712500000|2023-06-14 03:15:00|986.4|981.4|986.7|981.7|986.8|981.8|986.4|981.4|20
1686712800000|2023-06-14 03:20:00|986.8|981.8|986.6|981.6|986.8|981.8|986.5|981.5|35
1686713100000|2023-06-14 03:25:00|986.8|981.8|987.3|982.3|987.3|982.3|986.6|981.6|28
1686713400000|2023-06-14 03:30:00|987.2|982.2|986.6|981.6|987.5|982.5|986.6|981.6|47
1686713700000|2023-06-14 03:35:00|986.5|981.5|986.8|981.8|986.8|981.8|986.2|981.2|29
1686714000000|2023-06-14 03:40:00|986.5|981.5|987.1|982.1|987.1|982.1|986.1|981.1|32
1686714300000|2023-06-14 03:45:00|986.7|981.7|987.3|982.3|987.3|982.3|986.6|981.6|15
1686714600000|2023-06-14 03:50:00|987.2|982.2|986.9|981.9|987.9|982.9|986.9|981.9|31
1686714900000|2023-06-14 03:55:00|986.7|981.7|986.9|981.9|987.4|982.4|986.7|981.7|26
1686715200000|2023-06-14 04:00:00|986.8|981.8|986|981|987.1|982.1|986|981|20
1686715500000|2023-06-14 04:05:00|986.5|981.5|986.3|981.3|986.5|981.5|985.8|980.8|14
1686715800000|2023-06-14 04:10:00|986.4|981.4|986.2|981.2|986.8|981.8|986.1|981.1|24
1686716100000|2023-06-14 04:15:00|986.4|981.4|986.7|981.7|986.8|981.8|986.2|981.2|16
1686716400000|2023-06-14 04:20:00|986.8|981.8|986.3|981.3|986.9|981.9|986.3|981.3|22
1686716700000|2023-06-14 04:25:00|986.2|981.2|986.9|981.9|987|982|986.2|981.2|20
1686717000000|2023-06-14 04:30:00|986.7|981.7|987.2|982.2|987.5|982.5|986.7|981.7|26
1686717300000|2023-06-14 04:35:00|987.3|982.3|987|982|987.3|982.3|987|982|23
1686717600000|2023-06-14 04:40:00|987.1|982.1|987|982|987.1|982.1|986.8|981.8|12
1686717900000|2023-06-14 04:45:00|987.1|982.1|987.4|982.4|987.4|982.4|987|982|9
1686718200000|2023-06-14 04:50:00|987.5|982.5|986.5|981.5|987.5|982.5|986.5|981.5|24
1686718500000|2023-06-14 04:55:00|986.3|981.3|986.3|981.3|986.7|981.7|986.3|981.3|19
1686718800000|2023-06-14 05:00:00|986.4|981.4|986|981|986.6|981.6|985.8|980.8|27
1686719100000|2023-06-14 05:05:00|986.1|981.1|985.8|980.8|986.1|981.1|985.2|980.2|19
1686719400000|2023-06-14 05:10:00|985.7|980.7|986.3|981.3|986.4|981.4|985.6|980.6|15
1686719700000|2023-06-14 05:15:00|986.2|981.2|985.6|980.6|986.2|981.2|985.6|980.6|17
1686720000000|2023-06-14 05:20:00|985.5|980.5|985.1|980.1|985.6|980.6|985|980|21
1686720300000|2023-06-14 05:25:00|985|980|984.1|979.1|985|980|983.8|978.8|27
1686720600000|2023-06-14 05:30:00|984|979|984|979|984.3|979.3|983.1|978.1|68
1686720900000|2023-06-14 05:35:00|984.1|979.1|984.5|979.5|984.7|979.7|983.7|978.7|61
1686721200000|2023-06-14 05:40:00|984.6|979.6|984.3|979.3|984.9|979.9|984.3|979.3|37
1686721500000|2023-06-14 05:45:00|984.4|979.4|984.7|979.7|984.9|979.9|984.4|979.4|40
1686721800000|2023-06-14 05:50:00|984.8|979.8|984|979|984.8|979.8|984|979|43
1686722100000|2023-06-14 05:55:00|983.9|978.9|983.6|978.6|984.1|979.1|983.4|978.4|43
1686722400000|2023-06-14 06:00:00|983.5|978.5|982.3|977.3|983.8|978.8|981.8|976.8|108
1686722700000|2023-06-14 06:05:00|982|977|982.3|977.3|982.6|977.6|981.8|976.8|94
1686723000000|2023-06-14 06:10:00|982.4|977.4|982.4|977.4|982.9|977.9|981.6|976.6|71
1686723300000|2023-06-14 06:15:00|982.2|977.2|981.2|976.2|982.3|977.3|980.6|975.6|77
1686723600000|2023-06-14 06:20:00|981.4|976.4|981.7|976.7|982.3|977.3|981.2|976.2|54
1686723900000|2023-06-14 06:25:00|981.8|976.8|981.8|976.8|982|977|981.5|976.5|54
1686724200000|2023-06-14 06:30:00|981.7|976.7|981.3|976.3|981.9|976.9|981.3|976.3|52
1686724500000|2023-06-14 06:35:00|981.4|976.4|981.3|976.3|981.5|976.5|981.1|976.1|45
1686724800000|2023-06-14 06:40:00|981.4|976.4|981.3|976.3|981.7|976.7|981|976|48
1686725100000|2023-06-14 06:45:00|981.4|976.4|981.8|976.8|982.1|977.1|981|976|51
1686725400000|2023-06-14 06:50:00|981.6|976.6|982|977|982.2|977.2|981.4|976.4|43
1686725700000|2023-06-14 06:55:00|981.9|976.9|981.5|976.5|982.2|977.2|981.2|976.2|47
1686726000000|2023-06-14 07:00:00|981.3|976.3|981.1|976.1|981.6|976.6|981|976|58
1686726300000|2023-06-14 07:05:00|981.2|976.2|979.9|974.9|981.2|976.2|979.2|974.2|48
1686726600000|2023-06-14 07:10:00|979.7|974.7|980.6|975.6|980.6|975.6|979.6|974.6|51
1686726900000|2023-06-14 07:15:00|980.7|975.7|981.3|976.3|981.8|976.8|980.6|975.6|48
1686727200000|2023-06-14 07:20:00|981.2|976.2|982.4|977.4|982.6|977.6|980.8|975.8|43
1686727500000|2023-06-14 07:25:00|982.3|977.3|983.4|978.4|983.5|978.5|982.2|977.2|59
1686727800000|2023-06-14 07:30:00|983.3|978.3|983.6|978.6|984.1|979.1|983|978|46
1686728100000|2023-06-14 07:35:00|983.7|978.7|985|980|985.1|980.1|983.6|978.6|63
1686728400000|2023-06-14 07:40:00|985.1|980.1|984.9|979.9|985.5|980.5|984.5|979.5|57
1686728700000|2023-06-14 07:45:00|985.3|980.3|986.5|981.5|986.5|981.5|984.8|979.8|60
1686729000000|2023-06-14 07:50:00|986.4|981.4|986|981|986.7|981.7|985.5|980.5|80
1686729300000|2023-06-14 07:55:00|985.6|980.6|986.3|981.3|986.6|981.6|985.4|980.4|53
1686729600000|2023-06-14 08:00:00|986.2|981.2|988|983|988.1|983.1|986.2|981.2|82
1686729900000|2023-06-14 08:05:00|987.8|982.8|987.9|982.9|988.5|983.5|987.2|982.2|83
1686730200000|2023-06-14 08:10:00|988.3|983.3|988.1|983.1|988.4|983.4|987.7|982.7|43
1686730500000|2023-06-14 08:15:00|988.2|983.2|987.6|982.6|988.5|983.5|987.5|982.5|50
1686730800000|2023-06-14 08:20:00|987.5|982.5|987|982|987.8|982.8|986.7|981.7|70
1686731100000|2023-06-14 08:25:00|987.2|982.2|988|983|988.1|983.1|986.8|981.8|67
1686731400000|2023-06-14 08:30:00|987.9|982.9|987.7|982.7|988|983|987.2|982.2|48
1686731700000|2023-06-14 08:35:00|987.4|982.4|986.9|981.9|987.4|982.4|986.4|981.4|54
1686732000000|2023-06-14 08:40:00|986.5|981.5|985.7|980.7|987.1|982.1|985.7|980.7|55
1686732300000|2023-06-14 08:45:00|985.8|980.8|985.3|980.3|986.2|981.2|984.9|979.9|62
1686732600000|2023-06-14 08:50:00|985.1|980.1|984.2|979.2|985.2|980.2|983.9|978.9|28
1686732900000|2023-06-14 08:55:00|984.1|979.1|982.7|977.7|984.5|979.5|982.6|977.6|50
1686733200000|2023-06-14 09:00:00|982.9|977.9|981.4|976.4|983.1|978.1|981.1|976.1|45
1686733500000|2023-06-14 09:05:00|981.5|976.5|982.5|977.5|982.5|977.5|980.9|975.9|52
1686733800000|2023-06-14 09:10:00|982.6|977.6|981.6|976.6|982.6|977.6|980.9|975.9|42
1686734100000|2023-06-14 09:15:00|981.8|976.8|981.6|976.6|982.2|977.2|981.4|976.4|27
1686734400000|2023-06-14 09:20:00|981.5|976.5|980.9|975.9|981.8|976.8|980.7|975.7|37
1686734700000|2023-06-14 09:25:00|980.8|975.8|982.1|977.1|982.2|977.2|980.8|975.8|31
1686735000000|2023-06-14 09:30:00|982.2|977.2|982.1|977.1|982.6|977.6|982.1|977.1|28
1686735300000|2023-06-14 09:35:00|982.2|977.2|981.2|976.2|982.3|977.3|981.1|976.1|35
1686735600000|2023-06-14 09:40:00|981.3|976.3|980.6|975.6|981.6|976.6|980.5|975.5|35
1686735900000|2023-06-14 09:45:00|980.9|975.9|978.7|973.7|981.3|976.3|978.7|973.7|42
1686736200000|2023-06-14 09:50:00|978.8|973.8|977|972|979.1|974.1|976.6|971.6|85
1686736500000|2023-06-14 09:55:00|977.1|972.1|976.1|971.1|977.9|972.9|975.6|970.6|48
1686736800000|2023-06-14 10:00:00|975.9|970.9|976.5|971.5|976.7|972.4|974|970.1|96
1686737100000|2023-06-14 10:05:00|976.6|971.6|976.3|971.3|977.2|972.2|976.2|971.2|62
1686737400000|2023-06-14 10:10:00|976.4|971.4|976.6|971.6|976.7|971.7|975.9|970.9|43
1686737700000|2023-06-14 10:15:00|976.5|971.5|977.1|972.1|977.9|972.9|976.5|971.5|46
1686738000000|2023-06-14 10:20:00|977.7|972.7|977|972|978.5|973.5|976.7|971.7|96
1686738300000|2023-06-14 10:25:00|976.8|971.8|976.4|971.4|977.2|972.2|975.9|970.9|92
1686738600000|2023-06-14 10:30:00|976.9|971.9|976.4|971.4|976.9|971.9|976|971|48
1686738900000|2023-06-14 10:35:00|976.2|971.2|976.6|971.6|977|972|976.2|971.2|70
1686739200000|2023-06-14 10:40:00|977|972|977|972|977.5|972.5|976.5|971.5|52
1686739500000|2023-06-14 10:45:00|977.1|972.1|977.6|972.6|978.2|973.2|976.8|971.8|72
1686739800000|2023-06-14 10:50:00|977.9|972.9|977.8|972.8|978.4|973.4|977.1|972.1|66
1686740100000|2023-06-14 10:55:00|977.9|972.9|978.2|973.2|979.3|974.3|977.8|972.8|67
1686740400000|2023-06-14 11:00:00|978.1|973.1|977.2|972.2|978.2|973.2|977|972|64
1686740700000|2023-06-14 11:05:00|977.3|972.3|976.8|971.8|977.9|972.9|976.4|971.4|32
1686741000000|2023-06-14 11:10:00|976.9|971.9|977.3|972.3|977.9|972.9|976.9|971.9|54
1686741300000|2023-06-14 11:15:00|977.4|972.4|977.9|972.9|978.3|973.3|976.6|971.6|111
1686741600000|2023-06-14 11:20:00|978.3|973.3|979.1|974.1|979.4|974.4|977.9|972.9|134
1686741900000|2023-06-14 11:25:00|979|974|978.5|973.5|979.5|974.5|978.5|973.5|72
1686742200000|2023-06-14 11:30:00|978.6|973.6|978.9|973.9|978.9|973.9|978.4|973.4|40
1686742500000|2023-06-14 11:35:00|978.7|973.7|977.4|972.4|978.8|973.8|977.3|972.3|74
1686742800000|2023-06-14 11:40:00|977.3|972.3|976.6|971.6|977.4|972.4|976.4|971.4|48
1686743100000|2023-06-14 11:45:00|976.7|971.7|977.4|972.4|977.5|972.5|976.5|971.5|64
1686743400000|2023-06-14 11:50:00|977.5|972.5|978.4|973.4|978.4|973.4|977.4|972.4|139
1686743700000|2023-06-14 11:55:00|978.3|973.3|977.6|972.6|978.6|973.6|977.5|972.5|62
1686744000000|2023-06-14 12:00:00|977.4|972.4|975.1|970.1|978.7|973.7|974.9|969.9|156
1686744300000|2023-06-14 12:05:00|975|970|978.8|973.8|978.9|973.9|975|970|109
1686744600000|2023-06-14 12:10:00|978.9|973.9|980|975|980.5|975.5|978.8|973.8|87
1686744900000|2023-06-14 12:15:00|979.8|974.8|980.1|975.1|980.8|975.8|979.7|974.7|91
1686745200000|2023-06-14 12:20:00|980.2|975.2|983.9|978.9|983.9|978.9|979.6|974.6|118
1686745500000|2023-06-14 12:25:00|984|979|984.4|979.4|986|981|983.5|978.5|115
1686745800000|2023-06-14 12:30:00|984|979|984.4|979.4|986|981|981.6|976.6|329
1686746100000|2023-06-14 12:35:00|984.5|979.5|983.4|978.4|985.3|980.3|983.2|978.2|155
1686746400000|2023-06-14 12:40:00|983.2|978.2|984.5|979.5|985|980|982.9|977.9|141
1686746700000|2023-06-14 12:45:00|984.6|979.6|982.5|977.5|984.7|979.7|980.5|975.5|152
1686747000000|2023-06-14 12:50:00|982.4|977.4|981.5|976.5|983.5|978.5|981.4|976.4|102
1686747300000|2023-06-14 12:55:00|981.4|976.4|980.9|975.9|982.3|977.3|980.5|975.5|103
1686747600000|2023-06-14 13:00:00|980.7|975.7|979.9|974.9|981.8|976.8|979.3|974.3|198
1686747900000|2023-06-14 13:05:00|980.1|975.1|979|974|982.2|977.2|978.4|973.4|162
1686748200000|2023-06-14 13:10:00|979.2|974.2|980.5|975.5|981.5|976.5|979.2|974.2|76
1686748500000|2023-06-14 13:15:00|980.8|975.8|980.6|975.6|981.6|976.6|980.2|975.2|97
1686748800000|2023-06-14 13:20:00|980.7|975.7|982.1|977.1|982.2|977.2|980.7|975.7|47
1686749100000|2023-06-14 13:25:00|982.2|977.2|982.9|977.9|983|978|981.5|976.5|86
1686749400000|2023-06-14 13:30:00|982.6|977.6|983.3|978.3|984.8|979.8|982.2|977.2|172
1686749700000|2023-06-14 13:35:00|983.6|978.6|985.2|980.2|985.2|980.2|982.7|977.7|137
1686750000000|2023-06-14 13:40:00|985|980|983.6|978.6|985.1|980.1|983.4|978.4|132
1686750300000|2023-06-14 13:45:00|983.7|978.7|981.3|976.3|984.1|979.1|980.8|975.8|141
1686750600000|2023-06-14 13:50:00|981.2|976.2|981.9|976.9|983.3|978.3|980.6|975.6|149
1686750900000|2023-06-14 13:55:00|981.7|976.7|980.3|975.3|982.6|977.6|979.3|974.3|91
1686751200000|2023-06-14 14:00:00|980.2|975.2|979.8|974.8|981.3|976.3|979.3|974.3|112
1686751500000|2023-06-14 14:05:00|979.9|974.9|981.9|976.9|981.9|976.9|979.1|974.1|91
1686751800000|2023-06-14 14:10:00|982.3|977.3|983.2|978.2|983.8|978.8|981.8|976.8|76
1686752100000|2023-06-14 14:15:00|983.3|978.3|983.4|978.4|983.6|978.6|982.7|977.7|104
1686752400000|2023-06-14 14:20:00|983.3|978.3|985|980|985.4|980.4|983.2|978.2|96
1686752700000|2023-06-14 14:25:00|985.1|980.1|984|979|985.2|980.2|983.4|978.4|130
1686753000000|2023-06-14 14:30:00|983.8|978.8|983.9|978.9|984.6|979.6|982.2|977.2|107
1686753300000|2023-06-14 14:35:00|984|979|982.2|977.2|984|979|981|976|114
1686753600000|2023-06-14 14:40:00|982.1|977.1|981.4|976.4|982.4|977.4|981.3|976.3|118
1686753900000|2023-06-14 14:45:00|981.3|976.3|980.5|975.5|981.3|976.3|980|975|89
1686754200000|2023-06-14 14:50:00|980|975|980.9|975.9|981.2|976.2|979.8|974.8|131
1686754500000|2023-06-14 14:55:00|980.3|975.3|981.3|976.3|981.8|976.8|979.2|974.2|109
1686754800000|2023-06-14 15:00:00|981.7|976.7|981|976|981.8|976.8|980.7|975.7|120
1686755100000|2023-06-14 15:05:00|981.4|976.4|981.9|976.9|981.9|976.9|980.4|975.4|87
1686755400000|2023-06-14 15:10:00|981.3|976.3|983.3|978.3|983.3|978.3|981.3|976.3|100
1686755700000|2023-06-14 15:15:00|983.4|978.4|983|978|984|979|982.6|977.6|105
1686756000000|2023-06-14 15:20:00|982.8|977.8|983.8|978.8|984.1|979.1|982.3|977.3|119
1686756300000|2023-06-14 15:25:00|983.7|978.7|983.3|978.3|984|979|981.9|976.9|88
1686756600000|2023-06-14 15:30:00|983.2|978.2|981.8|976.8|983.5|978.5|981.5|976.5|115
1686756900000|2023-06-14 15:35:00|981.6|976.6|981.2|976.2|982.1|977.1|981|976|77
1686757200000|2023-06-14 15:40:00|981.4|976.4|981.7|976.7|982.1|977.1|981.1|976.1|85
1686757500000|2023-06-14 15:45:00|981.8|976.8|981.1|976.1|981.9|976.9|980.8|975.8|56
1686757800000|2023-06-14 15:50:00|980.9|975.9|981.5|976.5|981.5|976.5|980.2|975.2|82
1686758100000|2023-06-14 15:55:00|981.4|976.4|980.5|975.5|981.5|976.5|980.5|975.5|64
1686758400000|2023-06-14 16:00:00|980.4|975.4|979.6|974.6|981.1|976.1|979.4|974.4|72
1686758700000|2023-06-14 16:05:00|979.5|974.5|979.6|974.6|979.9|974.9|979.3|974.3|71
1686759000000|2023-06-14 16:10:00|979.8|974.8|981.4|976.4|981.9|976.9|979.7|974.7|59
1686759300000|2023-06-14 16:15:00|981.5|976.5|981.4|976.4|981.5|976.5|980.7|975.7|48
1686759600000|2023-06-14 16:20:00|981.3|976.3|982.3|977.3|982.9|977.9|981.3|976.3|77
1686759900000|2023-06-14 16:25:00|982.2|977.2|982.1|977.1|982.5|977.5|981.9|976.9|46
1686760200000|2023-06-14 16:30:00|981.9|976.9|982.5|977.5|983.9|978.9|981.9|976.9|148
1686760500000|2023-06-14 16:35:00|982.1|977.1|981.7|976.7|982.5|977.5|981.4|976.4|65
1686760800000|2023-06-14 16:40:00|981.8|976.8|981.4|976.4|981.9|976.9|981.2|976.2|89
1686761100000|2023-06-14 16:45:00|981.3|976.3|982.5|977.5|982.7|977.7|981.3|976.3|72
1686761400000|2023-06-14 16:50:00|982.4|977.4|983.3|978.3|983.3|978.3|982.3|977.3|90
1686761700000|2023-06-14 16:55:00|983.2|978.2|984.5|979.5|985.4|980.4|983|978|125
1686762000000|2023-06-14 17:00:00|984.6|979.6|982.1|977.1|985.8|980.8|981.6|976.6|209
1686762300000|2023-06-14 17:05:00|982.2|977.2|981.3|976.3|982.4|977.4|981.1|976.1|114
1686762600000|2023-06-14 17:10:00|981.4|976.4|981.9|976.9|982|977|981.3|976.3|69
1686762900000|2023-06-14 17:15:00|981.6|976.6|981.4|976.4|982|977|981.2|976.2|64
1686763200000|2023-06-14 17:20:00|981.6|976.6|981.4|976.4|981.9|976.9|980.7|975.7|67
1686763500000|2023-06-14 17:25:00|981.3|976.3|981.5|976.5|981.6|976.6|980.8|975.8|47
1686763800000|2023-06-14 17:30:00|981.4|976.4|981|976|981.5|976.5|980.9|975.9|78
1686764100000|2023-06-14 17:35:00|981.2|976.2|981.3|976.3|981.6|976.6|981|976|57
1686764400000|2023-06-14 17:40:00|981.2|976.2|980.5|975.5|981.3|976.3|980.5|975.5|77
1686764700000|2023-06-14 17:45:00|980.4|975.4|981|976|981|976|979.9|974.9|66
1686765000000|2023-06-14 17:50:00|980.9|975.9|981.7|976.7|981.8|976.8|980.6|975.6|55
1686765300000|2023-06-14 17:55:00|981.5|976.5|984.3|973.9|984.6|977.4|980.6|973.9|75
1686765600000|2023-06-14 18:00:00|986.4|975.4|977.7|972.7|986.4|976|976.9|971.9|520
1686765900000|2023-06-14 18:05:00|977.5|972.5|976.9|971.9|977.5|972.5|973.7|968.7|425
1686766200000|2023-06-14 18:10:00|977|972|977.6|972.6|977.8|972.8|975.7|970.7|345
1686766500000|2023-06-14 18:15:00|977.7|972.7|976.9|971.9|979.2|974.2|976.1|971.1|313
1686766800000|2023-06-14 18:20:00|976.8|971.8|977.1|972.1|978.1|973.1|976.4|971.4|302
1686767100000|2023-06-14 18:25:00|976.8|971.8|976.6|971.6|977.5|972.5|976.1|971.1|233
1686767400000|2023-06-14 18:30:00|976.5|971.5|976.9|971.9|978|973|975.7|970.7|378
1686767700000|2023-06-14 18:35:00|976.8|971.8|978.4|973.4|979.8|974.8|976.3|971.3|483
1686768000000|2023-06-14 18:40:00|978.6|973.6|979.7|974.7|980.4|975.4|977.7|972.7|378
1686768300000|2023-06-14 18:45:00|979.9|974.9|982.8|977.8|983.2|978.2|978.9|973.9|318
1686768600000|2023-06-14 18:50:00|982.9|977.9|983|978|983.8|978.8|981.7|976.7|332
1686768900000|2023-06-14 18:55:00|982.9|977.9|981.7|976.7|983|978|980.8|975.8|344
1686769200000|2023-06-14 19:00:00|981.6|976.6|981|976|982.5|977.5|980.8|975.8|240
1686769500000|2023-06-14 19:05:00|980.9|975.9|981.9|976.9|982.5|977.5|980.5|975.5|221
1686769800000|2023-06-14 19:10:00|982|977|980.2|975.2|982.2|977.2|980.2|975.2|170
1686770100000|2023-06-14 19:15:00|980.1|975.1|979.2|974.2|980.2|975.2|978.9|973.9|218
1686770400000|2023-06-14 19:20:00|979.3|974.3|979.9|974.9|980.4|975.4|978.6|973.6|174
1686770700000|2023-06-14 19:25:00|979.8|974.8|978.7|973.7|980.5|975.5|978.5|973.5|129
1686771000000|2023-06-14 19:30:00|978.5|973.5|979.4|974.4|979.5|974.5|978.1|973.1|139
1686771300000|2023-06-14 19:35:00|979.5|974.5|979|974|979.8|974.8|978.4|973.4|99
1686771600000|2023-06-14 19:40:00|978.9|973.9|979.5|974.5|979.7|974.7|978.3|973.3|99
1686771900000|2023-06-14 19:45:00|979.4|974.4|979.9|974.9|980.1|975.1|979.1|974.1|91
1686772200000|2023-06-14 19:50:00|979.8|974.8|979.9|974.9|980.4|975.4|979.4|974.4|122
1686772500000|2023-06-14 19:55:00|980|975|980.4|975.4|980.5|975.5|979.7|974.7|83
1686772800000|2023-06-14 20:00:00|980.5|975.5|982.8|977.8|983.1|978.1|980.3|975.3|86
1686773100000|2023-06-14 20:05:00|982.7|977.7|984.2|979.2|984.3|979.3|982.7|977.7|34
1686773400000|2023-06-14 20:10:00|984.3|979.3|985.1|980.1|985.1|980.1|984.2|979.2|30
1686773700000|2023-06-14 20:15:00|985.2|980.2|983.9|978.9|985.2|980.2|983.7|978.7|32
1686774000000|2023-06-14 20:20:00|983.8|978.8|984|979|984.2|979.2|983.8|978.8|28
1686774300000|2023-06-14 20:25:00|983.9|978.9|983.3|978.3|983.9|978.9|982.9|977.9|27
1686774600000|2023-06-14 20:30:00|983.6|978.6|983.3|978.3|983.8|978.8|982.7|977.7|20
1686774900000|2023-06-14 20:35:00|983.2|978.2|983|978|983.2|978.2|982.8|977.8|21
1686775200000|2023-06-14 20:40:00|983.1|978.1|983|978|983.2|978.2|982.8|977.8|19
1686775500000|2023-06-14 20:45:00|982.8|977.8|983.1|978.1|983.4|978.4|982.8|977.8|32
1686775800000|2023-06-14 20:50:00|983|978|983.3|978.3|983.3|978.3|982.8|977.8|26
1686776100000|2023-06-14 20:55:00|983.4|978.4|984.6|979.6|984.7|979.7|983.1|978.1|41
1686780000000|2023-06-14 22:00:00|982.6|977.6|982.8|977.8|982.9|977.9|981.9|976.9|25
1686780300000|2023-06-14 22:05:00|982.7|977.7|982.7|977.7|983.3|978.3|982.7|977.7|20
1686780600000|2023-06-14 22:10:00|982.8|977.8|983.1|978.1|983.4|978.4|982.8|977.8|12
1686780900000|2023-06-14 22:15:00|983.2|978.2|983.6|978.6|983.6|978.6|982.9|977.9|17
1686781200000|2023-06-14 22:20:00|983.5|978.5|983.5|978.5|983.5|978.5|983.5|978.5|1
1686781500000|2023-06-14 22:25:00|983.6|978.6|983.9|978.9|984.1|979.1|983.6|978.6|7
1686781800000|2023-06-14 22:30:00|983.8|978.8|983.6|978.6|983.8|978.8|983.4|978.4|15
1686782100000|2023-06-14 22:35:00|983.4|978.4|983.9|978.9|983.9|978.9|983.4|978.4|6
1686782400000|2023-06-14 22:40:00|983.8|978.8|983.7|978.7|983.8|978.8|983.5|978.5|8
1686782700000|2023-06-14 22:45:00|983.8|978.8|983.4|978.4|983.9|978.9|983.4|978.4|7
1686783000000|2023-06-14 22:50:00|983.3|978.3|984.1|979.1|984.1|979.1|983.3|978.3|5
1686783300000|2023-06-14 22:55:00|984|979|983.7|978.7|984.2|979.2|983.7|978.7|7
1686783600000|2023-06-14 23:00:00|983.6|978.6|983.2|978.2|983.6|978.6|983.1|978.1|8
1686783900000|2023-06-14 23:05:00|983.1|978.1|982.8|977.8|983.1|978.1|982.8|977.8|9
1686784200000|2023-06-14 23:10:00|982.7|977.7|982.3|977.3|982.8|977.8|982.3|977.3|6
1686784500000|2023-06-14 23:15:00|982.4|977.4|982.3|977.3|982.5|977.5|982.2|977.2|6
1686784800000|2023-06-14 23:20:00|982.4|977.4|982.2|977.2|982.5|977.5|982.2|977.2|7
1686785100000|2023-06-14 23:25:00|982.3|977.3|982.4|977.4|982.4|977.4|982.2|977.2|8
1686785400000|2023-06-14 23:30:00|982.5|977.5|982.7|977.7|982.8|977.8|982.5|977.5|5
1686785700000|2023-06-14 23:35:00|982.6|977.6|982.6|977.6|982.6|977.6|982.6|977.6|1
1686786000000|2023-06-14 23:40:00|982.4|977.4|982.7|977.7|982.7|977.7|982.1|977.1|10
1686786300000|2023-06-14 23:45:00|982.8|977.8|983.7|978.7|984|979|982.8|977.8|12
1686786600000|2023-06-14 23:50:00|983.8|978.8|983.7|978.7|983.8|978.8|983.7|978.7|2
1686786900000|2023-06-14 23:55:00|983.8|978.8|983.8|978.8|984.1|979.1|983.8|978.8|10
1686787200000|2023-06-15 00:00:00|983.7|978.7|983.2|978.2|983.9|978.9|982.8|977.8|28
1686787500000|2023-06-15 00:05:00|983.3|978.3|983.4|978.4|983.9|978.9|983.3|978.3|16
1686787800000|2023-06-15 00:10:00|983.5|978.5|983.3|978.3|983.7|978.7|983.2|978.2|20
1686788100000|2023-06-15 00:15:00|983.1|978.1|983.3|978.3|983.8|978.8|983.1|978.1|22
1686788400000|2023-06-15 00:20:00|983.2|978.2|981.6|976.6|983.3|978.3|981.6|976.6|13
1686788700000|2023-06-15 00:25:00|981.5|976.5|981.6|976.6|981.9|976.9|980.9|975.9|22
1686789000000|2023-06-15 00:30:00|981.7|976.7|981.6|976.6|981.7|976.7|981.5|976.5|4
1686789300000|2023-06-15 00:35:00|981.7|976.7|981.8|976.8|982.2|977.2|981.7|976.7|10
1686789600000|2023-06-15 00:40:00|981.7|976.7|980.9|975.9|981.7|976.7|980.8|975.8|39
1686789900000|2023-06-15 00:45:00|980.8|975.8|980.3|975.3|981|976|980.3|975.3|16
1686790200000|2023-06-15 00:50:00|980.5|975.5|980.1|975.1|980.8|975.8|979.3|974.3|36
1686790500000|2023-06-15 00:55:00|980.2|975.2|980.7|975.7|981|976|980.1|975.1|15
1686790800000|2023-06-15 01:00:00|980.6|975.6|979|974|980.7|975.7|978.8|973.8|42
1686791100000|2023-06-15 01:05:00|979.1|974.1|979.2|974.2|979.4|974.4|978.7|973.7|32
1686791400000|2023-06-15 01:10:00|979.1|974.1|977.6|972.6|979.1|974.1|977.1|972.1|54
1686791700000|2023-06-15 01:15:00|977.8|972.8|977.9|972.9|978.2|973.2|977.2|972.2|51
1686792000000|2023-06-15 01:20:00|977.8|972.8|977.2|972.2|978.6|973.6|977|972|68
1686792300000|2023-06-15 01:25:00|977.1|972.1|975.6|970.6|977.1|972.1|975.1|970.1|44
1686792600000|2023-06-15 01:30:00|975.5|970.5|974|969|976.5|971.5|973.6|968.6|161
1686792900000|2023-06-15 01:35:00|973.7|968.7|975.5|970.5|976|971|973.7|968.7|137
1686793200000|2023-06-15 01:40:00|975.6|970.6|974.8|969.8|976|971|974.8|969.8|79
1686793500000|2023-06-15 01:45:00|974.9|969.9|975.2|970.2|975.7|970.7|974.5|969.5|81
1686793800000|2023-06-15 01:50:00|975|970|975.3|970.3|976.1|971.1|974.8|969.8|75
1686794100000|2023-06-15 01:55:00|975.1|970.1|974.6|969.6|975.2|970.2|973.3|968.3|86
1686794400000|2023-06-15 02:00:00|974.5|969.5|974.7|969.7|975.1|970.1|973.7|968.7|122
1686794700000|2023-06-15 02:05:00|974.3|969.3|975.1|970.1|975.5|970.5|974.3|969.3|85
1686795000000|2023-06-15 02:10:00|975.2|970.2|975.2|970.2|975.3|970.3|973.8|968.8|99
1686795300000|2023-06-15 02:15:00|974.9|969.9|975.4|970.4|976.1|971.1|974.8|969.8|69
1686795600000|2023-06-15 02:20:00|976|971|975.6|970.6|976|971|975|970|79
1686795900000|2023-06-15 02:25:00|975.3|970.3|975|970|975.8|970.8|975|970|63
1686796200000|2023-06-15 02:30:00|974.9|969.9|974.3|969.3|975.1|970.1|974|969|56
1686796500000|2023-06-15 02:35:00|974.4|969.4|975.6|970.6|975.7|970.7|974.4|969.4|23
1686796800000|2023-06-15 02:40:00|975.3|970.3|975|970|975.5|970.5|974.4|969.4|26
1686797100000|2023-06-15 02:45:00|975.4|970.4|976|971|976|971|975.4|970.4|25
1686797400000|2023-06-15 02:50:00|975.9|970.9|975.5|970.5|976.1|971.1|975.2|970.2|43
1686797700000|2023-06-15 02:55:00|975.6|970.6|976.3|971.3|976.3|971.3|975.5|970.5|52
1686798000000|2023-06-15 03:00:00|976.1|971.1|976.5|971.5|976.6|971.6|975.9|970.9|48
1686798300000|2023-06-15 03:05:00|976.3|971.3|978.2|973.2|978.4|973.4|976.3|971.3|53
1686798600000|2023-06-15 03:10:00|978.1|973.1|977|972|978.4|973.4|976.6|971.6|39
1686798900000|2023-06-15 03:15:00|976.9|971.9|976.7|971.7|977.7|972.7|976.6|971.6|16
1686799200000|2023-06-15 03:20:00|976.9|971.9|977.4|972.4|977.4|972.4|976.9|971.9|15
1686799500000|2023-06-15 03:25:00|977.2|972.2|976.5|971.5|977.4|972.4|976.4|971.4|23
1686799800000|2023-06-15 03:30:00|976.3|971.3|976.6|971.6|976.8|971.8|976.3|971.3|53
1686800100000|2023-06-15 03:35:00|976.7|971.7|976.6|971.6|976.8|971.8|976.4|971.4|37
1686800400000|2023-06-15 03:40:00|976.4|971.4|976.8|971.8|976.9|971.9|976.3|971.3|24
1686800700000|2023-06-15 03:45:00|976.3|971.3|975.8|970.8|976.5|971.5|975.8|970.8|20
1686801000000|2023-06-15 03:50:00|976|971|976.8|971.8|977.1|972.1|975.8|970.8|30
1686801300000|2023-06-15 03:55:00|977|972|976.7|971.7|977|972|975.8|970.8|40
1686801600000|2023-06-15 04:00:00|976.8|971.8|976.7|971.7|976.8|971.8|975.4|970.4|36
1686801900000|2023-06-15 04:05:00|976.9|971.9|975.5|970.5|976.9|971.9|974.8|969.8|45
1686802200000|2023-06-15 04:10:00|975.6|970.6|975.7|970.7|976.2|971.2|974.9|969.9|28
1686802500000|2023-06-15 04:15:00|975.8|970.8|975.9|970.9|976.5|971.5|975|970|46
1686802800000|2023-06-15 04:20:00|975.8|970.8|975.6|970.6|976.2|971.2|975.4|970.4|30
1686803100000|2023-06-15 04:25:00|975.7|970.7|975.8|970.8|975.8|970.8|975.5|970.5|22
1686803400000|2023-06-15 04:30:00|975.6|970.6|976.3|971.3|976.3|971.3|975.6|970.6|25
1686803700000|2023-06-15 04:35:00|976.2|971.2|976.4|971.4|976.4|971.4|975.8|970.8|35
1686804000000|2023-06-15 04:40:00|976.3|971.3|976.4|971.4|976.7|971.7|975.9|970.9|26
1686804300000|2023-06-15 04:45:00|976.6|971.6|976.3|971.3|976.7|971.7|976.3|971.3|20
1686804600000|2023-06-15 04:50:00|976.4|971.4|976.6|971.6|976.7|971.7|976|971|43
1686804900000|2023-06-15 04:55:00|976.7|971.7|976.6|971.6|976.8|971.8|976.4|971.4|32
1686805200000|2023-06-15 05:00:00|976.5|971.5|974.5|969.5|976.6|971.6|974.2|969.2|50
1686805500000|2023-06-15 05:05:00|974.4|969.4|973.3|968.3|974.5|969.5|973.3|968.3|55
1686805800000|2023-06-15 05:10:00|973.5|968.5|973.7|968.7|974|969|972.9|967.9|63
1686806100000|2023-06-15 05:15:00|973.3|968.3|974.9|969.9|975|970|973.3|968.3|50
1686806400000|2023-06-15 05:20:00|975.1|970.1|974.9|969.9|975.4|970.4|974.3|969.3|60
1686806700000|2023-06-15 05:25:00|974.8|969.8|976.5|971.5|976.7|971.7|974.4|969.4|77
1686807000000|2023-06-15 05:30:00|976.6|971.6|976.2|971.2|977.5|972.5|976.2|971.2|71
1686807300000|2023-06-15 05:35:00|976.1|971.1|976.2|971.2|977.1|972.1|975.9|970.9|72
1686807600000|2023-06-15 05:40:00|976.3|971.3|977.4|972.4|977.4|972.4|976.2|971.2|77
1686807900000|2023-06-15 05:45:00|977.1|972.1|977|972|978.1|973.1|976.7|971.7|92
1686808200000|2023-06-15 05:50:00|976.9|971.9|977.3|972.3|977.7|972.7|976.4|971.4|44
1686808500000|2023-06-15 05:55:00|977.2|972.2|976.9|971.9|977.4|972.4|976.7|971.7|34
1686808800000|2023-06-15 06:00:00|976.7|971.7|978|973|978.2|973.2|975.7|970.7|100
1686809100000|2023-06-15 06:05:00|978.5|973.5|977.1|972.1|978.7|973.7|976.6|971.6|71
1686809400000|2023-06-15 06:10:00|977|972|977.5|972.5|977.8|972.8|976.1|971.1|40
1686809700000|2023-06-15 06:15:00|977.4|972.4|976.5|971.5|977.5|972.5|976|971|54
1686810000000|2023-06-15 06:20:00|976|971|977|972|977.3|972.3|975.6|970.6|57
1686810300000|2023-06-15 06:25:00|977.2|972.2|977.6|972.6|978.6|973.6|977.2|972.2|56
1686810600000|2023-06-15 06:30:00|977.2|972.2|975.5|970.5|977.2|972.2|975.4|970.4|52
1686810900000|2023-06-15 06:35:00|975.2|970.2|974.9|969.9|975.9|970.9|974.6|969.6|84
1686811200000|2023-06-15 06:40:00|974.8|969.8|974.8|969.8|975.4|970.4|974.7|969.7|69
1686811500000|2023-06-15 06:45:00|974.9|969.9|974.3|969.3|974.9|969.9|974|969|49
1686811800000|2023-06-15 06:50:00|974.4|969.4|974.6|969.6|974.8|969.8|974.2|969.2|65
1686812100000|2023-06-15 06:55:00|974.5|969.5|974.5|969.5|975|970|974.2|969.2|62
1686812400000|2023-06-15 07:00:00|974.7|969.7|972.7|967.7|975.1|970.1|972.6|967.6|79
1686812700000|2023-06-15 07:05:00|972.6|967.6|970.6|965.6|973.1|968.1|969.3|964.3|153
1686813000000|2023-06-15 07:10:00|970.7|965.7|970.3|965.3|970.8|965.8|969.5|964.5|126
1686813300000|2023-06-15 07:15:00|970.5|965.5|972.7|967.7|972.8|967.8|970.4|965.4|113
1686813600000|2023-06-15 07:20:00|972.9|967.9|971.8|966.8|973.2|968.2|971.8|966.8|94
1686813900000|2023-06-15 07:25:00|971.5|966.5|972.3|967.3|973.2|968.2|971.2|966.2|112
1686814200000|2023-06-15 07:30:00|972.1|967.1|972.1|967.1|972.6|967.6|971.3|966.3|111
1686814500000|2023-06-15 07:35:00|972.2|967.2|972.3|967.3|973.1|968.1|972|967|107
1686814800000|2023-06-15 07:40:00|972.6|967.6|973.7|968.7|973.9|968.9|972.1|967.1|83
1686815100000|2023-06-15 07:45:00|973.8|968.8|975.1|970.1|975.1|970.1|973.4|968.4|69
1686815400000|2023-06-15 07:50:00|974.9|969.9|974.3|969.3|975.2|970.2|974|969|91
1686815700000|2023-06-15 07:55:00|974.4|969.4|975.6|970.6|976.1|971.1|974|969|96
1686816000000|2023-06-15 08:00:00|975.5|970.5|975.2|970.2|975.9|970.9|974.6|969.6|93
1686816300000|2023-06-15 08:05:00|975|970|974.9|969.9|975.4|970.4|974|969|69
1686816600000|2023-06-15 08:10:00|974.8|969.8|974.2|969.2|975|970|974.2|969.2|49
1686816900000|2023-06-15 08:15:00|974.3|969.3|972.9|967.9|974.4|969.4|972.6|967.6|44
1686817200000|2023-06-15 08:20:00|972.8|967.8|972.2|967.2|973.3|968.3|971.6|966.6|68
1686817500000|2023-06-15 08:25:00|972.3|967.3|972.1|967.1|972.3|967.3|971.1|966.1|37
1686817800000|2023-06-15 08:30:00|972|967|972.5|967.5|973|968|972|967|15
1686818100000|2023-06-15 08:35:00|972.4|967.4|972.2|967.2|972.6|967.6|972.1|967.1|24
1686818400000|2023-06-15 08:40:00|972.1|967.1|970.6|965.6|972.2|968.7|969.9|965.1|45
1686818700000|2023-06-15 08:45:00|970.2|965.2|971|966|971|966|969.3|964.3|77
1686819000000|2023-06-15 08:50:00|970.8|965.8|970.3|965.3|971.7|966.7|970.1|965.1|70
1686819300000|2023-06-15 08:55:00|970.4|965.4|969.3|964.3|970.7|965.7|969|964|91
1686819600000|2023-06-15 09:00:00|969.4|964.4|968.6|963.6|969.8|964.8|968.3|963.3|56
1686819900000|2023-06-15 09:05:00|968.8|963.8|969.7|964.7|970.8|965.8|968.2|963.2|66
1686820200000|2023-06-15 09:10:00|969.6|964.6|971.7|966.7|971.7|966.7|969.3|964.3|55
1686820500000|2023-06-15 09:15:00|971.5|966.5|973.1|968.1|973.4|968.4|971.2|966.2|91
1686820800000|2023-06-15 09:20:00|973.3|968.3|974|969|974|969|972.8|967.8|65
1686821100000|2023-06-15 09:25:00|974.1|969.1|974.7|969.7|975.2|970.2|974.1|969.1|64
1686821400000|2023-06-15 09:30:00|974.6|969.6|975.4|970.4|976.2|971.2|974.6|969.6|61
1686821700000|2023-06-15 09:35:00|975.5|970.5|975.3|970.3|977.1|972.1|975.1|970.1|77
1686822000000|2023-06-15 09:40:00|975.1|970.1|977.1|972.1|977.4|972.4|975|970|59
1686822300000|2023-06-15 09:45:00|977.2|972.2|977.2|972.2|978.2|973.2|976.6|971.6|77
1686822600000|2023-06-15 09:50:00|977.1|972.1|977.5|972.5|977.9|972.9|976.8|971.8|73
1686822900000|2023-06-15 09:55:00|977.7|972.7|979.9|974.9|981.4|976.4|977.6|972.6|93
1686823200000|2023-06-15 10:00:00|979.8|974.8|979.1|974.1|980.2|975.2|978|973|62
1686823500000|2023-06-15 10:05:00|978.9|973.9|979.7|974.7|980|975|978.6|973.6|55
1686823800000|2023-06-15 10:10:00|979.6|974.6|978|973|979.6|974.6|977.9|972.9|65
1686824100000|2023-06-15 10:15:00|978.2|973.2|979|974|979.7|974.7|978.1|973.1|60
1686824400000|2023-06-15 10:20:00|978.9|973.9|978.4|973.4|979.5|974.5|978.3|973.3|70
1686824700000|2023-06-15 10:25:00|978.6|973.6|979.7|974.7|980.4|975.4|978.4|973.4|59
1686825000000|2023-06-15 10:30:00|979.6|974.6|980|975|980.1|975.1|978.4|973.4|75
1686825300000|2023-06-15 10:35:00|979.8|974.8|979.8|974.8|981|976|979.2|974.2|62
1686825600000|2023-06-15 10:40:00|979.7|974.7|980.2|975.2|980.5|975.5|979.7|974.7|50
1686825900000|2023-06-15 10:45:00|980.1|975.1|979.6|974.6|980.5|975.5|979.6|974.6|55
1686826200000|2023-06-15 10:50:00|979.7|974.7|979.1|974.1|979.7|974.7|978.9|973.9|37
1686826500000|2023-06-15 10:55:00|979|974|978.5|973.5|979.2|974.2|978.3|973.3|52
1686826800000|2023-06-15 11:00:00|978.3|973.3|977.3|972.3|979.5|974.5|976.8|971.8|85
1686827100000|2023-06-15 11:05:00|977.4|972.4|978|973|978.2|973.2|977.2|972.2|42
1686827400000|2023-06-15 11:10:00|977.9|972.9|977.8|972.8|978|973|977.5|972.5|43
1686827700000|2023-06-15 11:15:00|977.9|972.9|978.7|973.7|978.9|973.9|977.6|972.6|53
1686828000000|2023-06-15 11:20:00|978.6|973.6|978.4|973.4|978.8|973.8|977.7|972.7|45
1686828300000|2023-06-15 11:25:00|978.3|973.3|977.2|972.2|978.3|974.2|975.6|971.9|33
1686828600000|2023-06-15 11:30:00|976.7|971.7|975.7|970.7|977.2|972.4|973.5|970.3|73
1686828900000|2023-06-15 11:35:00|975.6|970.6|973.5|971.7|976|972.7|973.2|970|61
1686829200000|2023-06-15 11:40:00|973.6|971.8|976.6|971.6|976.7|972.7|973.6|970|57
1686829500000|2023-06-15 11:45:00|976.7|971.7|979.3|974.3|980|976.6|976.2|971.6|61
1686829800000|2023-06-15 11:50:00|979.5|974.5|978.6|973.6|979.7|976.3|976.9|973.5|69
1686830100000|2023-06-15 11:55:00|978.2|973.2|974.7|972.9|978.2|974.3|974.5|971.1|61
1686830400000|2023-06-15 12:00:00|974.8|973|978.5|973.5|980|976.4|974.8|971.6|114
1686830700000|2023-06-15 12:05:00|978.4|973.4|977.4|975.6|979.5|976.2|976.9|973.4|72
1686831000000|2023-06-15 12:10:00|978.8|973.8|979.1|974.1|980.4|976.4|977.1|973|119
1686831300000|2023-06-15 12:15:00|979.7|974.7|979.4|974.4|980.6|976.1|977.5|972.5|239
1686831600000|2023-06-15 12:20:00|978.7|973.7|979.6|974.6|980.7|977.3|977.2|973|214
1686831900000|2023-06-15 12:25:00|979.5|974.5|980|975|983.1|976.1|976.5|971.5|188
1686832200000|2023-06-15 12:30:00|982.1|971.1|979.9|974.9|982.5|976.3|977.2|970.9|451
1686832500000|2023-06-15 12:35:00|979.8|974.8|979|974|981.2|976.2|977.8|972.8|221
1686832800000|2023-06-15 12:40:00|979.2|974.2|980.1|975.1|983.5|978.6|979|974|281
1686833100000|2023-06-15 12:45:00|979.8|974.8|980.1|975.1|981|976.9|978.4|974.1|234
1686833400000|2023-06-15 12:50:00|980.2|975.2|982.3|977.3|983.7|978.7|979.4|974.4|232
1686833700000|2023-06-15 12:55:00|982.7|977.7|983.6|978.6|984.5|979.5|981.9|976.9|245
1686834000000|2023-06-15 13:00:00|984.1|979.1|982.7|977.7|985.8|980.8|982.7|977.7|366
1686834300000|2023-06-15 13:05:00|983.1|978.1|985.2|980.2|985.8|980.8|982.9|977.9|230
1686834600000|2023-06-15 13:10:00|985.5|980.5|983.5|978.5|985.8|981.8|982.9|977.9|186
1686834900000|2023-06-15 13:15:00|984.3|979.3|986.7|981.7|987.2|982.6|982.8|977.8|199
1686835200000|2023-06-15 13:20:00|986.5|981.5|986.9|981.9|988.8|984.3|984.5|979.9|158
1686835500000|2023-06-15 13:25:00|987.5|982.5|986.7|981.7|987.5|982.5|984.5|979.5|130
1686835800000|2023-06-15 13:30:00|986.8|981.8|988.9|983.9|990.8|985.8|986.5|981.5|254
1686836100000|2023-06-15 13:35:00|988.8|983.8|988.5|983.5|990.3|985.3|986.6|981.6|224
1686836400000|2023-06-15 13:40:00|988.7|983.7|989.2|984.2|990.6|985.6|988|983|173
1686836700000|2023-06-15 13:45:00|989.3|984.3|989.7|984.7|990.8|985.8|988.5|983.5|172
1686837000000|2023-06-15 13:50:00|989.6|984.6|989.3|984.3|990.6|985.6|987.7|982.7|263
1686837300000|2023-06-15 13:55:00|989.4|984.4|990.1|985.1|990.6|985.6|989.3|984.3|173
1686837600000|2023-06-15 14:00:00|990.4|985.4|991|986|992.2|987.2|989.6|984.6|209
1686837900000|2023-06-15 14:05:00|990.8|985.8|991.3|986.3|992.1|987.1|990.5|985.5|185
1686838200000|2023-06-15 14:10:00|991.6|986.6|990.9|985.9|991.8|986.8|989.6|984.6|130
1686838500000|2023-06-15 14:15:00|990.8|985.8|989.9|984.9|991.1|986.1|988.8|983.8|156
1686838800000|2023-06-15 14:20:00|989.8|984.8|990.8|985.8|991.4|986.4|989.2|984.2|161
1686839100000|2023-06-15 14:25:00|990.7|985.7|992.8|987.8|993.3|988.3|990.6|985.6|169
1686839400000|2023-06-15 14:30:00|993|988|994|989|994.1|989.1|992|987|149
1686839700000|2023-06-15 14:35:00|994.1|989.1|992.7|987.7|994.1|989.1|992.3|987.3|156
1686840000000|2023-06-15 14:40:00|992.9|987.9|990.2|985.2|993|988|989.4|984.4|163
1686840300000|2023-06-15 14:45:00|990.4|985.4|990.4|985.4|991.3|986.3|989.1|984.1|130
1686840600000|2023-06-15 14:50:00|990.2|985.2|987.2|982.2|990.2|985.2|986.8|981.8|145
1686840900000|2023-06-15 14:55:00|986.9|981.9|988.2|983.2|988.5|983.5|986.1|981.1|192
1686841200000|2023-06-15 15:00:00|988.3|983.3|990.9|985.9|991.2|986.2|988|983|102
1686841500000|2023-06-15 15:05:00|990.7|985.7|988.7|983.7|990.7|985.7|987.7|982.7|153
1686841800000|2023-06-15 15:10:00|988.2|983.2|987.3|982.3|988.9|983.9|987.1|982.1|130
1686842100000|2023-06-15 15:15:00|987.1|982.1|989.2|984.2|989.3|984.3|987.1|982.1|93
1686842400000|2023-06-15 15:20:00|989.3|984.3|990.4|985.4|991.1|986.1|988.7|983.7|88
1686842700000|2023-06-15 15:25:00|990.2|985.2|992.4|987.4|992.4|987.4|989.7|984.7|106
1686843000000|2023-06-15 15:30:00|992.6|987.6|993.3|988.3|993.6|988.6|992.1|987.1|85
1686843300000|2023-06-15 15:35:00|993.2|988.2|992.1|987.1|993.5|988.5|991.7|986.7|96
1686843600000|2023-06-15 15:40:00|992.3|987.3|992.9|987.9|993.4|988.4|992.1|987.1|84
1686843900000|2023-06-15 15:45:00|992.8|987.8|993.8|988.8|993.8|988.8|992.7|987.7|87
1686844200000|2023-06-15 15:50:00|993.6|988.6|993.8|988.8|994.3|989.3|992.5|987.5|96
1686844500000|2023-06-15 15:55:00|993.7|988.7|993.3|988.3|994|989|992.9|987.9|62
1686844800000|2023-06-15 16:00:00|993.6|988.6|993.8|988.8|994.2|989.2|993.2|988.2|94
1686845100000|2023-06-15 16:05:00|993.7|988.7|993.8|988.8|995|990|993.2|988.2|99
1686845400000|2023-06-15 16:10:00|994|989|994|989|994.7|989.7|993.6|988.6|78
1686845700000|2023-06-15 16:15:00|994.1|989.1|993.8|988.8|994.2|989.2|992.7|987.7|77
1686846000000|2023-06-15 16:20:00|993.6|988.6|993.7|988.7|994.1|989.1|993.2|988.2|83
1686846300000|2023-06-15 16:25:00|993.8|988.8|994.1|989.1|994.4|989.4|993.3|988.3|85
1686846600000|2023-06-15 16:30:00|994|989|993.7|988.7|994.9|989.9|993.5|988.5|118
1686846900000|2023-06-15 16:35:00|993.8|988.8|994|989|994.3|989.3|993.4|988.4|84
1686847200000|2023-06-15 16:40:00|994.1|989.1|995.1|990.1|996.3|991.3|993.8|988.8|98
1686847500000|2023-06-15 16:45:00|994.9|989.9|994.3|989.3|995|990|993.5|988.5|82
1686847800000|2023-06-15 16:50:00|994.2|989.2|993.4|988.4|994.5|989.5|993.4|988.4|77
1686848100000|2023-06-15 16:55:00|993.3|988.3|993.1|988.1|993.8|988.8|992.7|987.7|106
1686848400000|2023-06-15 17:00:00|993|988|991.9|986.9|993.4|988.4|991.7|986.7|203
1686848700000|2023-06-15 17:05:00|992|987|991.3|986.3|992.5|987.5|990.9|985.9|93
1686849000000|2023-06-15 17:10:00|991.2|986.2|991.5|986.5|992.2|987.2|991.2|986.2|59
1686849300000|2023-06-15 17:15:00|991.6|986.6|991.8|986.8|992.6|987.6|991.6|986.6|54
1686849600000|2023-06-15 17:20:00|992|987|992.9|987.9|992.9|987.9|992|987|77
1686849900000|2023-06-15 17:25:00|992.8|987.8|993|988|993|988|991.9|986.9|38
1686850200000|2023-06-15 17:30:00|992.9|987.9|992.9|987.9|993.3|988.3|992.4|987.4|57
1686850500000|2023-06-15 17:35:00|992.8|987.8|992.7|987.7|993.1|989.3|990.9|987.1|52
1686850800000|2023-06-15 17:40:00|992.8|987.8|993.9|988.9|993.9|988.9|992.2|987.2|34
1686851100000|2023-06-15 17:45:00|994|989|994.5|989.5|994.5|989.5|993.3|988.3|37
1686851400000|2023-06-15 17:50:00|994.7|989.7|994.8|989.8|995.2|991.4|993.1|989.2|55
1686851700000|2023-06-15 17:55:00|994.9|989.9|994.3|989.3|995|991.3|992.7|989.2|71
1686852000000|2023-06-15 18:00:00|994.4|989.4|994.1|989.1|994.4|989.4|993.7|988.7|26
1686852300000|2023-06-15 18:05:00|994|989|993.9|988.9|994.1|989.1|993.4|988.4|38
1686852600000|2023-06-15 18:10:00|993.7|988.7|994.3|989.3|994.3|989.3|993.3|988.3|26
1686852900000|2023-06-15 18:15:00|994.2|989.2|993.8|988.8|994.2|990.6|992.3|988.2|27
1686853200000|2023-06-15 18:20:00|993.9|988.9|994.4|989.4|994.4|989.4|993.6|988.6|28
1686853500000|2023-06-15 18:25:00|994.1|989.1|994.8|989.8|995.1|991.6|993|989|47
1686853800000|2023-06-15 18:30:00|994.9|989.9|995.3|990.3|995.5|990.5|994.5|989.5|60
1686854100000|2023-06-15 18:35:00|995.4|990.4|995|990|995.4|990.4|994.7|989.7|42
1686854400000|2023-06-15 18:40:00|994.8|989.8|995.4|990.4|995.5|990.5|994.5|989.5|46
1686854700000|2023-06-15 18:45:00|995.5|990.5|995.1|990.1|995.5|990.5|995|990|36
1686855000000|2023-06-15 18:50:00|995|990|995.5|990.5|995.5|990.5|994.9|989.9|54
1686855300000|2023-06-15 18:55:00|995.4|990.4|995|990|996.3|991.3|994.6|989.6|82
1686855600000|2023-06-15 19:00:00|995.2|990.2|994.6|989.6|995.3|990.3|994.5|989.5|62
1686855900000|2023-06-15 19:05:00|994.5|989.5|994.6|989.6|994.9|989.9|994.4|989.4|37
1686856200000|2023-06-15 19:10:00|995|990|995.1|990.1|995.6|990.6|994.8|989.8|51
1686856500000|2023-06-15 19:15:00|995|990|994.7|989.7|995.1|990.1|993.9|988.9|43
1686856800000|2023-06-15 19:20:00|994.5|989.5|994.9|989.9|995.1|990.1|994.2|989.2|23
1686857100000|2023-06-15 19:25:00|994.8|989.8|995.1|990.1|995.6|990.6|994.7|989.7|49
1686857400000|2023-06-15 19:30:00|995.3|990.3|994.7|989.7|995.6|990.6|994.6|989.6|53
1686857700000|2023-06-15 19:35:00|994.8|989.8|994.9|989.9|995.4|990.4|994.8|989.8|63
1686858000000|2023-06-15 19:40:00|995|990|994.6|989.6|995.3|990.3|994.3|989.3|44
1686858300000|2023-06-15 19:45:00|994.2|989.2|994.1|989.1|994.7|989.7|993.9|988.9|48
1686858600000|2023-06-15 19:50:00|994.5|989.5|994.4|989.4|994.7|989.7|994.1|989.1|69
1686858900000|2023-06-15 19:55:00|994.3|989.3|994.7|989.7|994.7|989.7|993.9|988.9|46
1686859200000|2023-06-15 20:00:00|994.6|989.6|994.3|989.3|994.8|989.8|993.9|988.9|46
1686859500000|2023-06-15 20:05:00|994.2|989.2|993.9|988.9|994.3|989.3|993.9|988.9|27
1686859800000|2023-06-15 20:10:00|993.8|988.8|993.5|988.5|993.8|988.8|993.5|988.5|13
1686860100000|2023-06-15 20:15:00|993.6|988.6|993.7|988.7|993.8|988.8|993.5|988.5|22
1686860400000|2023-06-15 20:20:00|993.8|988.8|993.8|988.8|993.9|988.9|993.3|988.3|13
1686860700000|2023-06-15 20:25:00|993.9|988.9|993.7|988.7|993.9|988.9|993.7|988.7|26
1686861000000|2023-06-15 20:30:00|993.6|988.6|993.5|988.5|994|989|993.4|988.4|27
1686861300000|2023-06-15 20:35:00|993.4|988.4|993.4|988.4|994|989|993.4|988.4|20
1686861600000|2023-06-15 20:40:00|993.5|988.5|993.7|988.7|993.7|988.7|993.4|988.4|21
1686861900000|2023-06-15 20:45:00|993.5|988.5|993.9|988.9|994|989|993.4|988.4|42
1686862200000|2023-06-15 20:50:00|993.8|988.8|994.2|989.2|994.4|989.4|993.8|988.8|31
1686862500000|2023-06-15 20:55:00|994.1|989.1|996|987.8|996.3|989.8|994|987.3|30
1686866400000|2023-06-15 22:00:00|996.3|986.8|994.1|989.1|996.3|989.4|993.6|986.8|11
1686866700000|2023-06-15 22:05:00|994.3|989.3|994.5|989.5|994.6|989.6|994.1|989.1|18
1686867000000|2023-06-15 22:10:00|994.6|989.6|994.4|989.4|995|990|994.2|989.2|8
1686867300000|2023-06-15 22:15:00|994.2|989.2|994.1|989.1|994.4|989.4|993.8|988.8|13
1686867600000|2023-06-15 22:20:00|993.9|988.9|994.1|989.1|994.3|989.3|993.8|988.8|8
1686867900000|2023-06-15 22:25:00|994.3|989.3|994|989|994.4|989.4|994|989|8
1686868200000|2023-06-15 22:30:00|994.3|989.3|994.2|989.2|994.3|989.3|994|989|9
1686868500000|2023-06-15 22:35:00|994.3|989.3|994.5|989.5|994.7|989.7|994.3|989.3|8
1686868800000|2023-06-15 22:40:00|994.6|989.6|993.6|988.6|994.6|989.6|993.5|988.5|10
1686869100000|2023-06-15 22:45:00|993.5|988.5|993.1|988.1|993.5|988.5|993.1|988.1|12
1686869400000|2023-06-15 22:50:00|993.3|988.3|993.5|988.5|993.6|988.6|993.3|988.3|6
1686869700000|2023-06-15 22:55:00|993.8|988.8|993.8|988.8|994|989|993.5|988.5|13
1686870000000|2023-06-15 23:00:00|994.1|989.1|993.7|988.7|994.2|989.2|993.7|988.7|8
1686870300000|2023-06-15 23:05:00|993.8|988.8|993.7|988.7|994|989|993.4|988.4|12
1686870600000|2023-06-15 23:10:00|994|989|993.9|988.9|994.1|989.1|993.8|988.8|6
1686870900000|2023-06-15 23:15:00|994|989|994.1|989.1|994.2|989.2|994|989|4
1686871200000|2023-06-15 23:20:00|994.3|989.3|994.2|989.2|995.2|990.2|994.2|989.2|11
1686871500000|2023-06-15 23:25:00|994.3|989.3|993.8|988.8|994.5|989.5|993.7|988.7|13
1686871800000|2023-06-15 23:30:00|993.4|988.4|992.9|987.9|993.5|988.5|992.8|987.8|11
1686872100000|2023-06-15 23:35:00|992.8|987.8|993.2|988.2|993.4|988.4|992.4|987.4|27
1686872400000|2023-06-15 23:40:00|993.5|988.5|993.1|988.1|993.5|988.5|993|988|13
1686872700000|2023-06-15 23:45:00|993|988|993.3|988.3|993.9|988.9|993|988|14
1686873000000|2023-06-15 23:50:00|993.2|988.2|993.5|988.5|993.7|988.7|993.1|988.1|11
1686873300000|2023-06-15 23:55:00|993.6|988.6|993.8|988.8|994|989|993.5|988.5|15
1686873600000|2023-06-16 00:00:00|993.5|988.5|993.7|988.7|994.3|989.3|993.3|988.3|26
1686873900000|2023-06-16 00:05:00|993.6|988.6|993.8|988.8|993.9|988.9|993.6|988.6|21
1686874200000|2023-06-16 00:10:00|993.9|988.9|994.1|989.1|994.1|989.1|993.9|988.9|9
1686874500000|2023-06-16 00:15:00|994.3|989.3|993.5|988.5|994.3|989.3|993.2|988.2|23
1686874800000|2023-06-16 00:20:00|993.2|988.2|992.9|987.9|993.4|988.4|992.8|987.8|17
1686875100000|2023-06-16 00:25:00|992.8|987.8|993|988|993.1|988.1|992.6|987.6|11
1686875400000|2023-06-16 00:30:00|992.8|987.8|992.7|987.7|992.9|987.9|992.3|987.3|26
1686875700000|2023-06-16 00:35:00|992.6|987.6|992.7|987.7|992.8|987.8|992.5|987.5|20
1686876000000|2023-06-16 00:40:00|992.8|987.8|993.5|988.5|993.6|988.6|992.8|987.8|9
1686876300000|2023-06-16 00:45:00|993.3|988.3|993.3|988.3|993.8|988.8|993.1|988.1|14
1686876600000|2023-06-16 00:50:00|993.2|988.2|993|988|993.2|988.2|993|988|21
1686876900000|2023-06-16 00:55:00|992.9|987.9|993.5|988.5|993.7|988.7|992.8|987.8|18
1686877200000|2023-06-16 01:00:00|993.4|988.4|994.9|989.9|995.2|990.2|993.4|988.4|34
1686877500000|2023-06-16 01:05:00|994.8|989.8|993.7|988.7|994.8|989.8|993.7|988.7|31
1686877800000|2023-06-16 01:10:00|993.6|988.6|993.8|988.8|993.9|988.9|993.3|988.3|32
1686878100000|2023-06-16 01:15:00|993.9|988.9|993.8|988.8|994|989|993.7|988.7|16
1686878400000|2023-06-16 01:20:00|993.7|988.7|993.3|988.3|993.8|988.8|993.3|988.3|28
1686878700000|2023-06-16 01:25:00|993.4|988.4|993.8|988.8|993.9|988.9|993.3|988.3|15
1686879000000|2023-06-16 01:30:00|993.9|988.9|993.7|988.7|993.9|988.9|993.3|988.3|34
1686879300000|2023-06-16 01:35:00|993.6|988.6|993.8|988.8|994.4|989.4|993.6|988.6|47
1686879600000|2023-06-16 01:40:00|993.7|988.7|995.5|990.5|995.6|990.6|993.7|988.7|31
1686879900000|2023-06-16 01:45:00|995.4|990.4|996|991|996.4|991.4|994.8|989.8|48
1686880200000|2023-06-16 01:50:00|995.9|990.9|996.1|991.1|996.2|991.2|995.7|990.7|39
1686880500000|2023-06-16 01:55:00|996.2|991.2|995|990|996.2|991.2|995|990|23
1686880800000|2023-06-16 02:00:00|995.1|990.1|994.1|989.1|995.2|990.2|994|989|61
1686881100000|2023-06-16 02:05:00|993.8|988.8|993.9|988.9|994.5|989.5|993.7|988.7|54
1686881400000|2023-06-16 02:10:00|993.8|988.8|994|989|994|989|993.4|988.4|46
1686881700000|2023-06-16 02:15:00|993.9|988.9|994.1|989.1|994.4|989.4|993.4|988.4|65
1686882000000|2023-06-16 02:20:00|994|989|994.3|989.3|994.5|989.5|993.9|988.9|44
1686882300000|2023-06-16 02:25:00|994.4|989.4|993.9|988.9|994.4|989.4|993.7|988.7|30
1686882600000|2023-06-16 02:30:00|994|989|994|989|994.2|989.2|993|988|64
1686882900000|2023-06-16 02:35:00|993.9|988.9|994.4|989.4|994.5|989.5|993.9|988.9|47
1686883200000|2023-06-16 02:40:00|994.3|989.3|994|989|994.4|989.4|993.6|988.6|62
1686883500000|2023-06-16 02:45:00|993.9|988.9|993.4|988.4|994.1|989.1|992.4|987.4|163
1686883800000|2023-06-16 02:50:00|993.3|988.3|993|988|993.4|988.4|992.7|987.7|91
1686884100000|2023-06-16 02:55:00|993.1|988.1|992.1|987.1|993.1|988.1|991.8|986.8|44
1686884400000|2023-06-16 03:00:00|992.2|987.2|992.6|987.6|993|988|992.1|987.1|75
1686884700000|2023-06-16 03:05:00|992.5|987.5|993.1|988.1|993.3|988.3|992.3|987.3|50
1686885000000|2023-06-16 03:10:00|993.2|988.2|993|988|993.3|988.3|992.7|987.7|32
1686885300000|2023-06-16 03:15:00|993.1|988.1|992.9|987.9|993.2|988.2|992.6|987.6|42
1686885600000|2023-06-16 03:20:00|992.7|987.7|993.8|988.8|994.4|989.4|992.6|987.6|77
1686885900000|2023-06-16 03:25:00|993.9|988.9|994.7|989.7|994.9|989.9|993.7|988.7|52
1686886200000|2023-06-16 03:30:00|994.6|989.6|994.8|989.8|995|990|994.4|989.4|32
1686886500000|2023-06-16 03:35:00|994.5|989.5|994.5|989.5|994.8|989.8|994.3|989.3|36
1686886800000|2023-06-16 03:40:00|994.6|989.6|995|990|995.2|990.2|994.5|989.5|24
1686887100000|2023-06-16 03:45:00|995.1|990.1|994.6|989.6|995.1|990.1|994.5|989.5|21
1686887400000|2023-06-16 03:50:00|994.5|989.5|994.2|989.2|994.7|989.7|994|989|25
1686887700000|2023-06-16 03:55:00|994.1|989.1|994.3|989.3|994.3|989.3|994.1|989.1|9
1686888000000|2023-06-16 04:00:00|994.2|989.2|993.5|988.5|994.2|989.2|993.4|988.4|18
1686888300000|2023-06-16 04:05:00|993.6|988.6|993.8|988.8|994|989|993.6|988.6|15
1686888600000|2023-06-16 04:10:00|993.7|988.7|994.1|989.1|994.1|989.1|993.6|988.6|12
1686888900000|2023-06-16 04:15:00|994.2|989.2|994.7|989.7|994.9|989.9|994.2|989.2|18
1686889200000|2023-06-16 04:20:00|994.6|989.6|994.4|989.4|994.6|989.6|994.4|989.4|8
1686889500000|2023-06-16 04:25:00|994.5|989.5|994.5|989.5|994.7|989.7|994.2|989.2|21
1686889800000|2023-06-16 04:30:00|994.4|989.4|994.3|989.3|994.5|989.5|994.3|989.3|15
1686890100000|2023-06-16 04:35:00|994.1|989.1|993.9|988.9|994.1|989.1|993.9|988.9|5
1686890400000|2023-06-16 04:40:00|994|989|993.9|988.9|994.2|989.2|993.9|988.9|9
1686890700000|2023-06-16 04:45:00|993.5|988.5|993.3|988.3|993.7|988.7|993.1|988.1|20
1686891000000|2023-06-16 04:50:00|993.2|988.2|993.2|988.2|993.6|988.6|992.8|987.8|17
1686891300000|2023-06-16 04:55:00|993.1|988.1|993.2|988.2|993.2|988.2|992.7|987.7|9
1686891600000|2023-06-16 05:00:00|993.3|988.3|992.8|987.8|993.4|988.4|992.7|987.7|17
1686891900000|2023-06-16 05:05:00|993|988|994.1|989.1|995|990|992.8|987.8|31
1686892200000|2023-06-16 05:10:00|994|989|994.1|989.1|994.2|989.2|993.6|988.6|18
1686892500000|2023-06-16 05:15:00|994.2|989.2|994.3|989.3|994.3|989.3|994.1|989.1|16
1686892800000|2023-06-16 05:20:00|994.4|989.4|995.3|990.3|995.3|990.3|994.4|989.4|8
1686893100000|2023-06-16 05:25:00|995.5|990.5|995.8|990.8|996|991|995.5|990.5|31
1686893400000|2023-06-16 05:30:00|995.9|990.9|995.9|990.9|996.1|991.1|995.5|990.5|25
1686893700000|2023-06-16 05:35:00|995.8|990.8|995.8|990.8|995.9|990.9|995.4|990.4|19
1686894000000|2023-06-16 05:40:00|995.7|990.7|996.1|991.1|996.7|991.7|995|990|64
1686894300000|2023-06-16 05:45:00|996|991|996.3|991.3|997.2|992.2|996|991|53
1686894600000|2023-06-16 05:50:00|996.2|991.2|995.9|990.9|996.2|991.2|995.6|990.6|25
1686894900000|2023-06-16 05:55:00|995.8|990.8|996.2|991.2|996.2|991.2|995.6|990.6|27
1686895200000|2023-06-16 06:00:00|995.8|990.8|999.4|994.4|999.5|994.5|995.2|990.2|55
1686895500000|2023-06-16 06:05:00|999.6|994.6|999.6|994.6|1000.3|995.3|998.8|993.8|74
1686895800000|2023-06-16 06:10:00|999.8|994.8|998.3|993.3|999.9|994.9|998.1|993.1|78
1686896100000|2023-06-16 06:15:00|998.2|993.2|999.1|994.1|999.3|994.3|998.1|993.1|103
1686896400000|2023-06-16 06:20:00|999|994|999|994|1000.3|995.3|998.7|993.7|119
1686896700000|2023-06-16 06:25:00|998.8|993.8|998|993|998.8|993.8|997.8|992.8|70
1686897000000|2023-06-16 06:30:00|997.2|992.2|998.5|993.5|999.3|994.3|997.2|992.2|63
1686897300000|2023-06-16 06:35:00|998.4|993.4|997.6|992.6|999.4|994.4|997.5|992.5|52
1686897600000|2023-06-16 06:40:00|997.5|992.5|997.6|992.6|998.9|993.9|997.2|992.2|98
1686897900000|2023-06-16 06:45:00|997.7|992.7|997.4|992.4|999|994|997.4|992.4|60
1686898200000|2023-06-16 06:50:00|997.5|992.5|999.6|994.6|1000.2|995.2|997.1|992.1|43
1686898500000|2023-06-16 06:55:00|999.7|994.7|999.5|994.5|1000.2|995.2|998.5|993.5|57
1686898800000|2023-06-16 07:00:00|999.1|994.1|999.4|994.4|1000.3|995.3|998.2|993.2|174
1686899100000|2023-06-16 07:05:00|998.8|993.8|998.6|993.6|999.6|994.6|997.7|992.7|135
1686899400000|2023-06-16 07:10:00|998.8|993.8|999.3|994.3|1000.2|995.2|998.1|993.1|73
1686899700000|2023-06-16 07:15:00|999.4|994.4|995.6|990.6|999.4|994.4|995.6|990.6|115
1686900000000|2023-06-16 07:20:00|996.2|991.2|996.3|991.3|997.1|992.1|995.1|990.1|138
1686900300000|2023-06-16 07:25:00|996.1|991.1|997|992|997.4|992.4|995.8|990.8|149
1686900600000|2023-06-16 07:30:00|997.1|992.1|997.3|992.3|998.4|993.4|996.2|991.2|129
1686900900000|2023-06-16 07:35:00|997.2|992.2|996.7|991.7|997.5|992.5|996.1|991.1|87
1686901200000|2023-06-16 07:40:00|996.4|991.4|997.3|992.3|997.9|992.9|994.5|989.5|62
1686901500000|2023-06-16 07:45:00|997.9|992.9|997.7|992.7|997.9|992.9|997|992|96
1686901800000|2023-06-16 07:50:00|997.8|992.8|996.9|991.9|997.8|992.8|996.5|991.5|71
1686902100000|2023-06-16 07:55:00|996.8|991.8|996.7|991.7|997.2|992.2|996.2|991.2|73
1686902400000|2023-06-16 08:00:00|996.2|991.2|994.7|989.7|996.7|991.7|994.7|989.7|44
1686902700000|2023-06-16 08:05:00|994.5|989.5|994.5|989.5|995.2|990.2|994.5|989.5|34
1686903000000|2023-06-16 08:10:00|994.3|989.3|994.4|989.4|995.1|990.1|993.6|988.6|45
1686903300000|2023-06-16 08:15:00|994.3|989.3|995|990|995.9|990.9|994.2|989.2|34
1686903600000|2023-06-16 08:20:00|995.1|990.1|994.9|989.9|995.1|990.1|994.1|989.1|42
1686903900000|2023-06-16 08:25:00|994.8|989.8|994.9|989.9|995.6|990.6|994.3|989.3|38
1686904200000|2023-06-16 08:30:00|994.8|989.8|995.5|990.5|996|991|994.6|989.6|47
1686904500000|2023-06-16 08:35:00|995.4|990.4|995.9|990.9|996.3|991.3|995.1|990.1|55
1686904800000|2023-06-16 08:40:00|996.2|991.2|996|991|996.7|991.7|995.1|990.1|52
1686905100000|2023-06-16 08:45:00|996.1|991.1|995.2|990.2|997.6|992.6|995.1|990.1|78
1686905400000|2023-06-16 08:50:00|995.6|990.6|996|991|997.2|992.2|995.1|990.1|48
1686905700000|2023-06-16 08:55:00|996.4|991.4|996.5|991.5|996.9|991.9|995.8|990.8|68
1686906000000|2023-06-16 09:00:00|996.6|991.6|998.1|993.1|998.6|993.6|996.5|991.5|84
1686906300000|2023-06-16 09:05:00|998.3|993.3|997.4|992.4|998.8|993.8|997.1|992.1|49
1686906600000|2023-06-16 09:10:00|997.2|992.2|997.6|992.6|998.5|993.5|997.1|992.1|34
1686906900000|2023-06-16 09:15:00|997.5|992.5|997.5|992.5|997.8|992.8|997.2|992.2|39
1686907200000|2023-06-16 09:20:00|997.6|992.6|998.5|993.5|998.6|993.6|997.5|992.5|52
1686907500000|2023-06-16 09:25:00|998.3|993.3|998.5|993.5|998.5|993.5|997.8|992.8|82
1686907800000|2023-06-16 09:30:00|998.1|993.1|997.9|992.9|998.5|993.5|997.4|992.4|86
1686908100000|2023-06-16 09:35:00|997.6|992.6|997.2|992.2|998.2|993.2|996.9|991.9|42
1686908400000|2023-06-16 09:40:00|997.1|992.1|996.5|991.5|997.5|992.5|996.4|991.4|37
1686908700000|2023-06-16 09:45:00|996.6|991.6|996.7|991.7|997.3|992.3|996.1|991.1|46
1686909000000|2023-06-16 09:50:00|997.2|992.2|996.6|991.6|997.2|992.2|996.3|991.3|56
1686909300000|2023-06-16 09:55:00|996.7|991.7|997.2|992.2|997.6|992.6|996.4|991.4|32
1686909600000|2023-06-16 10:00:00|997.1|992.1|995.7|990.7|997.6|992.6|995.4|990.4|42
1686909900000|2023-06-16 10:05:00|995.6|990.6|994.8|989.8|995.8|990.8|994.7|989.7|23
1686910200000|2023-06-16 10:10:00|994.7|989.7|993.7|988.7|995|990|993.7|988.7|32
1686910500000|2023-06-16 10:15:00|993.6|988.6|994.4|989.4|995|990|993.3|988.3|44
1686910800000|2023-06-16 10:20:00|994.3|989.3|994.5|989.5|994.5|989.5|993.4|988.4|35
1686911100000|2023-06-16 10:25:00|994.6|989.6|993.3|988.3|994.6|989.6|993.3|988.3|18
1686911400000|2023-06-16 10:30:00|993.2|988.2|993.8|988.8|993.8|988.8|992.8|987.8|37
1686911700000|2023-06-16 10:35:00|994.6|989.6|994.9|989.9|995.4|990.4|993.9|988.9|74
1686912000000|2023-06-16 10:40:00|994.3|989.3|994.6|989.6|995.1|990.1|993.6|988.6|51
1686912300000|2023-06-16 10:45:00|994.5|989.5|993.4|988.4|994.5|989.5|993.2|988.2|58
1686912600000|2023-06-16 10:50:00|993.3|988.3|994.4|989.4|994.5|989.5|993|988|51
1686912900000|2023-06-16 10:55:00|993.7|988.7|995.5|990.5|995.6|990.6|993.7|988.7|98
1686913200000|2023-06-16 11:00:00|995.3|990.3|994.5|989.5|995.5|990.5|993.5|988.5|99
1686913500000|2023-06-16 11:05:00|994.4|989.4|994.3|989.3|994.6|989.6|993.6|988.6|60
1686913800000|2023-06-16 11:10:00|994.2|989.2|993.5|988.5|994.6|989.6|993.1|988.1|45
1686914100000|2023-06-16 11:15:00|994.3|989.3|993.1|988.1|994.8|989.8|993.1|988.1|36
1686914400000|2023-06-16 11:20:00|994|989|993.9|988.9|994|989|993.1|988.1|50
1686914700000|2023-06-16 11:25:00|993.5|988.5|994.4|989.4|994.8|989.8|993.1|988.1|63
1686915000000|2023-06-16 11:30:00|994.5|989.5|994.1|989.1|994.8|989.8|993.7|988.7|48
1686915300000|2023-06-16 11:35:00|994.8|989.8|996.3|991.3|996.3|991.3|994|989|52
1686915600000|2023-06-16 11:40:00|995.7|990.7|995.3|990.3|996.5|991.5|994.7|989.7|50
1686915900000|2023-06-16 11:45:00|995.4|990.4|995.8|990.8|997.1|992.1|995.4|990.4|43
1686916200000|2023-06-16 11:50:00|995.9|990.9|994.3|989.3|996.4|992|993.7|989.3|45
1686916500000|2023-06-16 11:55:00|994.4|989.4|995.5|990.5|996.3|991.3|994.4|989.4|62
1686916800000|2023-06-16 12:00:00|996.3|991.3|997.2|992.2|998.9|993.9|995.4|990.4|120
1686917100000|2023-06-16 12:05:00|997.3|992.3|999.2|994.2|999.8|996.1|996.5|991.5|120
1686917400000|2023-06-16 12:10:00|997.4|995.6|1001.4|996.4|1003.7|1000.1|996.7|993.4|137
1686917700000|2023-06-16 12:15:00|1001.8|996.8|999.7|994.7|1002.3|997.3|999.2|994.2|111
1686918000000|2023-06-16 12:20:00|999.9|994.9|996.6|991.6|1000.2|995.2|995|990|242
1686918300000|2023-06-16 12:25:00|996.3|991.3|997|992|998|994|995.8|990.8|112
1686918600000|2023-06-16 12:30:00|996.9|991.9|995.2|990.2|998.1|993.1|994.6|989.6|156
1686918900000|2023-06-16 12:35:00|995.3|990.3|994|989|995.5|992.2|992.3|988.3|129
1686919200000|2023-06-16 12:40:00|994.2|989.2|993.5|988.5|995.5|992.2|992.5|988.4|104
1686919500000|2023-06-16 12:45:00|994.3|989.3|989.4|987.6|994.5|989.9|989.1|985.7|103
1686919800000|2023-06-16 12:50:00|991.7|986.7|989.8|988|993.6|989.3|989.6|986.3|104
1686920100000|2023-06-16 12:55:00|990.2|988.4|991.1|986.1|993.1|988.9|987.7|984.3|107
1686920400000|2023-06-16 13:00:00|990.3|985.3|990.3|985.3|992.2|987.2|988.1|984.5|178
1686920700000|2023-06-16 13:05:00|990.6|985.6|990|985|991.6|986.6|989.9|984.9|107
1686921000000|2023-06-16 13:10:00|990.1|985.1|987.7|982.7|990.1|985.1|987.5|982.5|167
1686921300000|2023-06-16 13:15:00|987.6|982.6|988.7|983.7|989.8|984.9|986.2|981.7|159
1686921600000|2023-06-16 13:20:00|988.6|983.6|989.6|984.6|991.4|986.5|986.5|983.5|147
1686921900000|2023-06-16 13:25:00|989.5|984.5|989.5|984.5|990.2|985.2|986.6|984.4|103
1686922200000|2023-06-16 13:30:00|989.6|984.6|988.7|983.7|990.6|985.9|986.8|982.8|272
1686922500000|2023-06-16 13:35:00|988.6|983.6|990|985|990.3|985.3|988.1|983.1|209
1686922800000|2023-06-16 13:40:00|990.1|985.1|990.2|985.2|990.2|985.2|988.6|983.6|152
1686923100000|2023-06-16 13:45:00|990|985|988.8|983.8|990.2|985.2|986.9|982.9|218
1686923400000|2023-06-16 13:50:00|987.1|985.3|988|983|989.8|985.7|986.4|982.1|177
1686923700000|2023-06-16 13:55:00|987|985.2|987.9|982.9|989.4|985.5|986.1|982|189
1686924000000|2023-06-16 14:00:00|990.2|985.2|990.7|985.7|992.5|987.5|987.7|983.8|464
1686924300000|2023-06-16 14:05:00|990.8|985.8|987.6|982.6|991.1|986.1|986.4|981.4|312
1686924600000|2023-06-16 14:10:00|987.8|982.8|984.9|979.9|988.1|983.1|983.6|979.8|269
1686924900000|2023-06-16 14:15:00|983.5|981.7|985.2|980.2|986|981.7|982.6|979.4|194
1686925200000|2023-06-16 14:20:00|985.5|980.5|984.8|979.8|986.8|981.8|984.6|979.6|216
1686925500000|2023-06-16 14:25:00|985|980|981.9|976.9|985.2|980.2|981|976|238
1686925800000|2023-06-16 14:30:00|982|977|984.3|979.3|984.6|979.6|980.9|975.9|234
1686926100000|2023-06-16 14:35:00|984.2|979.2|984.7|979.7|985.3|980.3|983.5|978.5|157
1686926400000|2023-06-16 14:40:00|984.6|979.6|983.2|978.2|986.4|981.4|983.2|978.2|239
1686926700000|2023-06-16 14:45:00|983.1|978.1|983.9|978.9|984.1|979.1|980.1|976.4|227
1686927000000|2023-06-16 14:50:00|983.8|978.8|984|979|984.3|979.3|982.1|977.1|248
1686927300000|2023-06-16 14:55:00|983.5|978.5|985.8|980.8|985.9|980.9|983.5|978.5|210
1686927600000|2023-06-16 15:00:00|985.4|980.4|986|981|986.3|981.3|984.5|979.5|198
1686927900000|2023-06-16 15:05:00|985.7|980.7|984|979|986|981|984|979|177
1686928200000|2023-06-16 15:10:00|983.9|978.9|983.4|978.4|984.2|979.2|982.4|977.4|143
1686928500000|2023-06-16 15:15:00|983.6|978.6|985.1|980.1|986.5|981.5|983.3|978.3|130
1686928800000|2023-06-16 15:20:00|985|980|984.8|979.8|985.8|980.8|984.1|979.1|193
1686929100000|2023-06-16 15:25:00|984.7|979.7|983.2|981.4|985.4|982.4|983.1|979|170
1686929400000|2023-06-16 15:30:00|984.2|979.2|984.7|982.9|986.7|983.5|983.2|979.2|188
1686929700000|2023-06-16 15:35:00|986|981|984.4|979.4|987.3|983.8|982.9|978.9|174
1686930000000|2023-06-16 15:40:00|984.3|979.3|984.4|979.4|985.7|982.5|982.9|978.6|126
1686930300000|2023-06-16 15:45:00|984.1|979.1|982.3|977.3|984.5|981.5|981.1|976.9|149
1686930600000|2023-06-16 15:50:00|981.9|976.9|982|977|982.3|979.3|979|975.6|143
1686930900000|2023-06-16 15:55:00|980.7|978.9|982.6|977.6|982.7|979.7|980.4|976.1|125
1686931200000|2023-06-16 16:00:00|982.5|977.5|981|979.2|983.5|980.6|981|976.7|134
1686931500000|2023-06-16 16:05:00|982.2|977.2|982.1|977.1|982.9|979.9|980.3|976.2|140
1686931800000|2023-06-16 16:10:00|980.8|979|980.7|978.9|982.7|979.7|980.3|976.1|135
1686932100000|2023-06-16 16:15:00|980.9|979.1|981.6|976.6|982.4|979.4|980.2|975.9|158
1686932400000|2023-06-16 16:20:00|980.4|978.6|978.2|976.4|981.9|978.9|978|973.8|118
1686932700000|2023-06-16 16:25:00|978.1|976.3|981.9|976.9|982|978.2|978.1|975.3|47
1686933000000|2023-06-16 16:30:00|982|977|981.1|979.3|982.4|979.5|980.9|976.9|73
1686933300000|2023-06-16 16:35:00|981|979.2|981.5|979.7|981.7|979.9|981|979.2|60
1686933600000|2023-06-16 16:40:00|981.6|979.8|984.5|979.5|984.9|980.1|981.5|979.5|57
1686933900000|2023-06-16 16:45:00|984.6|979.6|985.2|980.2|985.2|981.7|983.5|979.5|59
1686934200000|2023-06-16 16:50:00|985.3|980.3|987|982|987|982.6|984|980.2|89
1686934500000|2023-06-16 16:55:00|987.1|982.1|986.3|984.5|989.3|984.7|985.6|982.1|75
1686934800000|2023-06-16 17:00:00|986.4|984.6|990.4|985.4|990.4|985.4|985.5|983.3|143
1686935100000|2023-06-16 17:05:00|990.2|985.2|989.8|984.8|990.9|985.9|987.3|984.6|84
1686935400000|2023-06-16 17:10:00|989.9|984.9|989.5|984.5|990.5|985.5|986.7|984.5|90
1686935700000|2023-06-16 17:15:00|989.7|984.7|989.4|984.4|989.7|984.7|988.7|983.7|103
1686936000000|2023-06-16 17:20:00|989.3|984.3|989|984|989.4|984.4|988.8|983.8|32
1686936300000|2023-06-16 17:25:00|989.1|984.1|989.1|984.1|989.2|984.2|989|984|7
1686936600000|2023-06-16 17:30:00|989.2|984.2|989|984|989.2|984.2|989|984|17
1686936900000|2023-06-16 17:35:00|989.1|984.1|989.1|984.1|989.1|984.1|989|984|5
1686947400000|2023-06-16 20:30:00|988.4|983.4|988.8|983.8|988.8|983.8|988.4|983.4|4
1686947700000|2023-06-16 20:35:00|988.9|983.9|988.8|983.8|989.3|984.3|988.8|983.8|8
1686948000000|2023-06-16 20:40:00|988.9|983.9|988.9|983.9|989|984|988.9|983.9|3
1686948300000|2023-06-16 20:45:00|989|984|989.7|984.7|989.9|984.9|988.6|983.6|33
1686948600000|2023-06-16 20:50:00|989.6|984.6|989.6|984.6|989.7|984.7|989.5|984.5|7
1686948900000|2023-06-16 20:55:00|989.5|984.5|991.9|980.9|991.9|985.2|988.2|980.4|10
1687125600000|2023-06-18 22:00:00|990.6|980.1|990.3|985.3|991.5|986.2|989.5|980.1|30
1687125900000|2023-06-18 22:05:00|990.4|985.4|988.2|983.2|990.4|985.4|988.2|983.2|11
1687126200000|2023-06-18 22:10:00|988.1|983.1|987.8|982.8|988.2|983.2|987.8|982.8|7
1687126500000|2023-06-18 22:15:00|987.9|982.9|988|983|988.1|983.1|987.9|982.9|4
1687126800000|2023-06-18 22:20:00|988.1|983.1|988.2|983.2|988.2|983.2|988|983|12
1687127100000|2023-06-18 22:25:00|988.1|983.1|988.1|983.1|988.1|983.1|988.1|983.1|1
1687127400000|2023-06-18 22:30:00|987.9|982.9|987.2|982.2|987.9|982.9|987.2|982.2|4
1687127700000|2023-06-18 22:35:00|987.3|982.3|987.3|982.3|987.3|982.3|987.2|982.2|7
1687128000000|2023-06-18 22:40:00|987.2|982.2|987.2|982.2|987.2|982.2|987.2|982.2|1
1687128300000|2023-06-18 22:45:00|987.1|982.1|987.1|982.1|987.2|982.2|987.1|982.1|5
1687128600000|2023-06-18 22:50:00|987.3|982.3|987|982|987.3|982.3|987|982|7
1687128900000|2023-06-18 22:55:00|987.1|982.1|987.1|982.1|987.1|982.1|986.9|981.9|6
1687129200000|2023-06-18 23:00:00|987|982|987.1|982.1|987.1|982.1|986.9|981.9|6
1687129500000|2023-06-18 23:05:00|987.3|982.3|987.3|982.3|987.3|982.3|987.3|982.3|1
1687129800000|2023-06-18 23:10:00|987.2|982.2|986.9|981.9|987.2|982.2|986.9|981.9|4
1687130100000|2023-06-18 23:15:00|987|982|986.9|981.9|987|982|986.9|981.9|6
1687130400000|2023-06-18 23:20:00|986.8|981.8|986.7|981.7|986.9|981.9|986.7|981.7|4
1687130700000|2023-06-18 23:25:00|986.4|981.4|986.4|981.4|986.4|981.4|986.4|981.4|1
1687131000000|2023-06-18 23:30:00|987|982|986.4|981.4|987|982|986.4|981.4|7
1687131300000|2023-06-18 23:35:00|986.3|981.3|986.1|981.1|986.3|981.3|986|981|9
1687131600000|2023-06-18 23:40:00|986.2|981.2|986.3|981.3|986.3|981.3|986.2|981.2|2
1687131900000|2023-06-18 23:45:00|986.2|981.2|986.1|981.1|986.2|981.2|986|981|8
1687132200000|2023-06-18 23:50:00|985.9|980.9|986.8|981.8|987.3|982.3|985.9|980.9|9
1687132500000|2023-06-18 23:55:00|986.9|981.9|986.9|981.9|986.9|981.9|986.8|981.8|3
1687132800000|2023-06-19 00:00:00|986.8|981.8|986.3|981.3|986.8|981.8|985.9|980.9|33
1687133100000|2023-06-19 00:05:00|986.4|981.4|987|982|987.5|982.5|986.4|981.4|21
1687133400000|2023-06-19 00:10:00|986.9|981.9|986.5|981.5|986.9|981.9|986.5|981.5|9
1687133700000|2023-06-19 00:15:00|986.4|981.4|986.8|981.8|986.9|981.9|986.4|981.4|18
1687134000000|2023-06-19 00:20:00|986.9|981.9|987|982|987.1|982.1|986.9|981.9|6
1687134300000|2023-06-19 00:25:00|987.6|982.6|987.3|982.3|987.6|982.6|987.2|982.2|16
1687134600000|2023-06-19 00:30:00|987.2|982.2|986|981|987.3|982.3|986|981|31
1687134900000|2023-06-19 00:35:00|986.1|981.1|986.2|981.2|986.2|981.2|986|981|10
1687135200000|2023-06-19 00:40:00|986|981|985.8|980.8|986.3|981.3|985.5|980.5|15
1687135500000|2023-06-19 00:45:00|985.9|980.9|985.9|980.9|986|981|985.8|980.8|18
1687135800000|2023-06-19 00:50:00|985.8|980.8|984.6|979.6|985.9|980.9|984.6|979.6|24
1687136100000|2023-06-19 00:55:00|984.5|979.5|984.4|979.4|984.5|979.5|984.3|979.3|6
1687136400000|2023-06-19 01:00:00|984.3|979.3|985.1|980.1|985.4|980.4|983.6|978.6|25
1687136700000|2023-06-19 01:05:00|985|980|984.1|979.1|985.2|980.2|984.1|979.1|23
1687137000000|2023-06-19 01:10:00|984.2|979.2|984.4|979.4|984.9|979.9|984|979|29
1687137300000|2023-06-19 01:15:00|984.5|979.5|985.3|980.3|985.6|980.6|984.5|979.5|33
1687137600000|2023-06-19 01:20:00|985.2|980.2|985.9|980.9|986.1|981.1|985.1|980.1|17
1687137900000|2023-06-19 01:25:00|985.8|980.8|985.4|980.4|985.8|980.8|985.2|980.2|12
1687138200000|2023-06-19 01:30:00|985.3|980.3|984.8|979.8|986|981|984.8|979.8|34
1687138500000|2023-06-19 01:35:00|984.7|979.7|985|980|985.2|980.2|984.2|979.2|29
1687138800000|2023-06-19 01:40:00|985.1|980.1|984.1|979.1|985.3|980.3|984|979|24
1687139100000|2023-06-19 01:45:00|983.8|978.8|984.2|979.2|984.7|979.7|983.8|978.8|18
1687139400000|2023-06-19 01:50:00|983.9|978.9|984|979|984|979|983.8|978.8|12
1687139700000|2023-06-19 01:55:00|984.2|979.2|985.1|980.1|985.1|980.1|984.2|979.2|20
1687140000000|2023-06-19 02:00:00|985|980|984.9|979.9|985.3|980.3|984.9|979.9|16
1687140300000|2023-06-19 02:05:00|984.7|979.7|984.9|979.9|985.2|980.2|984.7|979.7|18
1687140600000|2023-06-19 02:10:00|985.1|980.1|984.9|979.9|985.1|980.1|984.6|979.6|14
1687140900000|2023-06-19 02:15:00|984.8|979.8|984.1|979.1|984.8|979.8|984|979|16
1687141200000|2023-06-19 02:20:00|984.4|979.4|984.3|979.3|984.4|979.4|984.2|979.2|13
1687141500000|2023-06-19 02:25:00|984.4|979.4|985|980|985|980|984.4|979.4|8
1687141800000|2023-06-19 02:30:00|985.3|980.3|984.5|979.5|985.3|980.3|984.4|979.4|17
1687142100000|2023-06-19 02:35:00|984.4|979.4|984.6|979.6|984.7|979.7|984.4|979.4|12
1687142400000|2023-06-19 02:40:00|984.5|979.5|984.4|979.4|984.8|979.8|984.4|979.4|16
1687142700000|2023-06-19 02:45:00|984.5|979.5|984.5|979.5|984.6|979.6|984.4|979.4|9
1687143000000|2023-06-19 02:50:00|984.4|979.4|984.6|979.6|984.6|979.6|984.4|979.4|12
1687143300000|2023-06-19 02:55:00|984.5|979.5|983.6|978.6|984.6|979.6|983.6|978.6|28
1687143600000|2023-06-19 03:00:00|983.7|978.7|983.4|978.4|984|979|983.2|978.2|36
1687143900000|2023-06-19 03:05:00|983.6|978.6|983.5|978.5|983.8|978.8|983.3|978.3|27
1687144200000|2023-06-19 03:10:00|983.7|978.7|983.4|978.4|983.7|978.7|983.4|978.4|16
1687144500000|2023-06-19 03:15:00|983.5|978.5|983.5|978.5|983.6|978.6|983.3|978.3|22
1687144800000|2023-06-19 03:20:00|983.4|978.4|982.9|977.9|983.4|978.4|982.7|977.7|18
1687145100000|2023-06-19 03:25:00|982.8|977.8|982.9|977.9|983|978|982.7|977.7|13
1687145400000|2023-06-19 03:30:00|983|978|983|978|983.3|978.3|983|978|15
1687145700000|2023-06-19 03:35:00|983.1|978.1|982.7|977.7|983.3|978.3|982.6|977.6|16
1687146000000|2023-06-19 03:40:00|982.6|977.6|982.8|977.8|982.9|977.9|982.3|977.3|45
1687146300000|2023-06-19 03:45:00|982.9|977.9|983.2|978.2|983.3|978.3|982.7|977.7|29
1687146600000|2023-06-19 03:50:00|983.3|978.3|983.6|978.6|983.9|978.9|983.2|978.2|16
1687146900000|2023-06-19 03:55:00|983.5|978.5|984|979|984|979|983.5|978.5|17
1687147200000|2023-06-19 04:00:00|983.9|978.9|983.7|978.7|984|979|983.4|978.4|26
1687147500000|2023-06-19 04:05:00|983.6|978.6|983.4|978.4|983.6|978.6|983.3|978.3|9
1687147800000|2023-06-19 04:10:00|983.5|978.5|983.3|978.3|983.5|978.5|982.9|977.9|9
1687148100000|2023-06-19 04:15:00|983.4|978.4|984.3|979.3|984.5|979.5|983.4|978.4|19
1687148400000|2023-06-19 04:20:00|984.6|979.6|984.5|979.5|984.8|979.8|984.5|979.5|11
1687148700000|2023-06-19 04:25:00|984.6|979.6|985|980|985.1|980.1|984.4|979.4|18
1687149000000|2023-06-19 04:30:00|985.1|980.1|984.7|979.7|985.1|980.1|984.3|979.3|12
1687149300000|2023-06-19 04:35:00|984.8|979.8|984.8|979.8|984.8|979.8|984.8|979.8|1
1687149600000|2023-06-19 04:40:00|984.7|979.7|984.6|979.6|984.8|979.8|984.6|979.6|4
1687149900000|2023-06-19 04:45:00|984.5|979.5|984.6|979.6|984.6|979.6|984.5|979.5|2
1687150200000|2023-06-19 04:50:00|984.5|979.5|984.8|979.8|984.8|979.8|984.3|979.3|10
1687150500000|2023-06-19 04:55:00|984.7|979.7|984.8|979.8|984.8|979.8|984.6|979.6|5
1687150800000|2023-06-19 05:00:00|984.7|979.7|984.7|979.7|984.7|979.7|984.7|979.7|1
1687151100000|2023-06-19 05:05:00|984.6|979.6|984.9|979.9|984.9|979.9|984.5|979.5|13
1687151400000|2023-06-19 05:10:00|984.8|979.8|985.2|980.2|985.2|980.2|984.8|979.8|12
1687151700000|2023-06-19 05:15:00|985.1|980.1|985|980|985.2|980.2|984.9|979.9|10
1687152000000|2023-06-19 05:20:00|985.1|980.1|985.3|980.3|985.5|980.5|985.1|980.1|16
1687152300000|2023-06-19 05:25:00|985.5|980.5|985.8|980.8|985.9|980.9|985.5|980.5|20
1687152600000|2023-06-19 05:30:00|985.9|980.9|986.6|981.6|986.6|981.6|985.7|980.7|26
1687152900000|2023-06-19 05:35:00|986.7|981.7|986.5|981.5|986.8|981.8|986.4|981.4|24
1687153200000|2023-06-19 05:40:00|986.6|981.6|985.9|980.9|986.7|981.7|985.6|980.6|30
1687153500000|2023-06-19 05:45:00|985.7|980.7|985.6|980.6|985.8|980.8|985.3|980.3|23
1687153800000|2023-06-19 05:50:00|985.5|980.5|985.8|980.8|985.9|980.9|985.4|980.4|21
1687154100000|2023-06-19 05:55:00|985.7|980.7|985.5|980.5|985.9|980.9|985.4|980.4|21
1687154400000|2023-06-19 06:00:00|985.4|980.4|985.2|980.2|985.7|980.7|985.2|980.2|30
1687154700000|2023-06-19 06:05:00|984.9|979.9|985.1|980.1|985.4|980.4|984.9|979.9|11
1687155000000|2023-06-19 06:10:00|985.2|980.2|985.9|980.9|986.3|981.3|985.1|980.1|68
1687155300000|2023-06-19 06:15:00|986.1|981.1|986.2|981.2|986.3|981.3|985.9|980.9|28
1687155600000|2023-06-19 06:20:00|986.1|981.1|985.4|980.4|986.1|981.1|984.9|979.9|29
1687155900000|2023-06-19 06:25:00|985.3|980.3|985.6|980.6|986|981|984.9|979.9|34
1687156200000|2023-06-19 06:30:00|985.1|980.1|985.6|980.6|985.6|980.6|984.2|979.2|38
1687156500000|2023-06-19 06:35:00|985.5|980.5|985.2|980.2|985.6|980.6|985.1|980.1|17
1687156800000|2023-06-19 06:40:00|985.4|980.4|985.4|980.4|985.7|980.7|985.2|980.2|22
1687157100000|2023-06-19 06:45:00|985.8|980.8|985.2|980.2|985.8|980.8|985.2|980.2|7
1687157400000|2023-06-19 06:50:00|984.7|979.7|985|980|985.2|980.2|984.6|979.6|14
1687157700000|2023-06-19 06:55:00|985.2|980.2|985.3|980.3|986|981|984.9|979.9|33
1687158000000|2023-06-19 07:00:00|985.4|980.4|985.2|980.2|986.3|981.3|984.7|979.7|61
1687158300000|2023-06-19 07:05:00|985|980|984.9|979.9|985.5|980.5|984.7|979.7|41
1687158600000|2023-06-19 07:10:00|984.8|979.8|984.8|979.8|984.9|979.9|984.2|979.2|56
1687158900000|2023-06-19 07:15:00|984.9|979.9|985.4|980.4|985.6|980.6|984.3|979.3|47
1687159200000|2023-06-19 07:20:00|985.5|980.5|985.6|980.6|985.8|980.8|985.2|980.2|28
1687159500000|2023-06-19 07:25:00|986|981|984.8|979.8|986.2|981.2|984.7|979.7|33
1687159800000|2023-06-19 07:30:00|984.9|979.9|988.1|983.1|988.1|983.1|984.9|979.9|76
1687160100000|2023-06-19 07:35:00|988.5|983.5|988.4|983.4|988.7|983.7|987.8|982.8|63
1687160400000|2023-06-19 07:40:00|988.3|983.3|986.9|981.9|988.6|983.6|986.9|981.9|43
1687160700000|2023-06-19 07:45:00|987|982|987.2|982.2|987.3|982.3|986.3|981.3|47
1687161000000|2023-06-19 07:50:00|987.1|982.1|986.9|981.9|987.3|982.3|986.4|981.4|50
1687161300000|2023-06-19 07:55:00|986.8|981.8|987.5|982.5|987.8|982.8|986.5|981.5|44
1687161600000|2023-06-19 08:00:00|987.3|982.3|987.8|982.8|988.6|983.6|987.2|982.2|52
1687161900000|2023-06-19 08:05:00|987.4|982.4|987.4|982.4|988|983|987.2|982.2|43
1687162200000|2023-06-19 08:10:00|987.8|982.8|987.5|982.5|988|983|987.1|982.1|14
1687162500000|2023-06-19 08:15:00|987.2|982.2|987.6|982.6|988.2|983.2|987.2|982.2|32
1687162800000|2023-06-19 08:20:00|987.5|982.5|987.8|982.8|987.8|982.8|987.5|982.5|20
1687163100000|2023-06-19 08:25:00|987.9|982.9|988.3|983.3|988.5|983.5|987.6|982.6|34
1687163400000|2023-06-19 08:30:00|988|983|987.7|982.7|988.3|983.3|987.4|982.4|44
1687163700000|2023-06-19 08:35:00|987.6|982.6|987.6|982.6|988|983|987.2|982.2|42
1687164000000|2023-06-19 08:40:00|987.7|982.7|987.4|982.4|987.7|982.7|987.1|982.1|42
1687164300000|2023-06-19 08:45:00|987.2|982.2|986.8|981.8|987.4|982.4|985.7|980.7|42
1687164600000|2023-06-19 08:50:00|986.4|981.4|986.5|981.5|988.1|983.1|986.1|981.1|41
1687164900000|2023-06-19 08:55:00|986.9|981.9|985.4|980.4|986.9|981.9|985.2|980.2|35
1687165200000|2023-06-19 09:00:00|985.3|980.3|985.3|980.3|986.3|981.3|985.1|980.1|35
1687165500000|2023-06-19 09:05:00|985.4|980.4|985.1|980.1|985.8|980.8|985.1|980.1|16
1687165800000|2023-06-19 09:10:00|985|980|985.4|980.4|985.4|980.4|985|980|10
1687166100000|2023-06-19 09:15:00|985.1|980.1|986.4|981.4|986.4|981.4|985.1|980.1|19
1687166400000|2023-06-19 09:20:00|986.5|981.5|987|982|987.3|982.3|986.3|981.3|17
1687166700000|2023-06-19 09:25:00|987.1|982.1|987.3|982.3|987.5|982.5|986.8|981.8|15
1687167000000|2023-06-19 09:30:00|987.2|982.2|987.3|982.3|987.3|982.3|987.2|982.2|14
1687167300000|2023-06-19 09:35:00|987.2|982.2|987|982|987.4|982.4|986.8|981.8|17
1687167600000|2023-06-19 09:40:00|986.7|981.7|986.4|981.4|987|982|986.3|981.3|18
1687167900000|2023-06-19 09:45:00|986.3|981.3|985.7|980.7|986.5|981.5|985.6|980.6|43
1687168200000|2023-06-19 09:50:00|985.6|980.6|985.8|980.8|985.8|980.8|985.2|980.2|39
1687168500000|2023-06-19 09:55:00|985.7|980.7|986.6|981.6|987.3|982.3|985.6|980.6|51
1687168800000|2023-06-19 10:00:00|986.5|981.5|986.5|981.5|987.4|982.4|986.4|981.4|58
1687169100000|2023-06-19 10:05:00|986.4|981.4|987.1|982.1|987.3|982.3|985.9|980.9|45
1687169400000|2023-06-19 10:10:00|987.2|982.2|987.4|982.4|987.4|982.4|987|982|35
1687169700000|2023-06-19 10:15:00|987.3|982.3|987.5|982.5|988.6|983.6|987|982|46
1687170000000|2023-06-19 10:20:00|987.3|982.3|987.4|982.4|988.1|983.1|986.2|981.2|38
1687170300000|2023-06-19 10:25:00|987.3|982.3|987.1|982.1|988.2|983.2|987.1|982.1|19
1687170600000|2023-06-19 10:30:00|987.6|982.6|986.7|981.7|987.6|982.6|986.7|981.7|22
1687170900000|2023-06-19 10:35:00|986.5|981.5|987|982|987|982|986.2|981.2|12
1687171200000|2023-06-19 10:40:00|986.9|981.9|986.7|981.7|987.2|982.2|986.6|981.6|37
1687171500000|2023-06-19 10:45:00|986.6|981.6|984.9|979.9|986.7|981.7|984.9|979.9|42
1687171800000|2023-06-19 10:50:00|985.1|980.1|985.2|980.2|985.5|980.5|984.3|979.3|51
1687172100000|2023-06-19 10:55:00|985.3|980.3|984.9|979.9|985.5|980.5|984.5|979.5|65
1687172400000|2023-06-19 11:00:00|985|980|984.7|979.7|985.1|980.1|983.9|978.9|63
1687172700000|2023-06-19 11:05:00|985|980|983.5|978.5|985.1|980.1|983.5|978.5|51
1687173000000|2023-06-19 11:10:00|983.4|978.4|983.4|978.4|983.8|978.8|983.4|978.4|28
1687173300000|2023-06-19 11:15:00|983.3|978.3|983.5|978.5|983.8|978.8|983.3|978.3|39
1687173600000|2023-06-19 11:20:00|983.4|978.4|983|978|983.4|978.4|982.7|977.7|46
1687173900000|2023-06-19 11:25:00|982.9|977.9|983.1|978.1|983.2|978.2|982.7|977.7|45
1687174200000|2023-06-19 11:30:00|982.9|977.9|982.7|977.7|983.7|978.7|982.7|977.7|58
1687174500000|2023-06-19 11:35:00|982.8|977.8|983.2|978.2|983.2|978.2|982.6|977.6|31
1687174800000|2023-06-19 11:40:00|983|978|980.9|975.9|984|979|980.9|975.9|58
1687175100000|2023-06-19 11:45:00|980.8|975.8|980.5|975.5|981.3|976.3|980.5|975.5|36
1687175400000|2023-06-19 11:50:00|980.6|975.6|981.4|976.4|981.7|976.7|980.4|975.4|48
1687175700000|2023-06-19 11:55:00|981.1|976.1|981.1|976.1|981.4|976.4|979.5|974.5|52
1687176000000|2023-06-19 12:00:00|981|976|980.1|975.1|981.2|976.2|979.7|974.7|55
1687176300000|2023-06-19 12:05:00|979.9|974.9|980.1|975.1|980.2|975.2|979.2|974.2|42
1687176600000|2023-06-19 12:10:00|980.2|975.2|980.2|975.2|980.6|975.6|979.9|974.9|37
1687176900000|2023-06-19 12:15:00|980.1|975.1|980|975|980.4|975.4|979.5|974.5|39
1687177200000|2023-06-19 12:20:00|980.1|975.1|980.9|975.9|980.9|975.9|980|975|16
1687178400000|2023-06-19 12:40:00|986.1|981.1|985.9|980.9|986.1|981.1|985.7|980.7|5
1687178700000|2023-06-19 12:45:00|986|981|986.9|981.9|986.9|981.9|986|981|26
1687179000000|2023-06-19 12:50:00|987.1|982.1|986.6|981.6|988.1|983.1|985.9|980.9|73
1687179300000|2023-06-19 12:55:00|986.4|981.4|986.7|981.7|987|982|986|981|59
1687179600000|2023-06-19 13:00:00|986.6|981.6|986.6|981.6|987.7|982.7|985.5|980.5|99
1687179900000|2023-06-19 13:05:00|986.5|981.5|985.3|980.3|986.5|981.5|984.9|979.9|72
1687180200000|2023-06-19 13:10:00|985.4|980.4|984.6|979.6|985.7|980.7|983.7|978.7|48
1687180500000|2023-06-19 13:15:00|984.7|979.7|983.6|978.6|985.1|980.1|983.5|978.5|25
1687180800000|2023-06-19 13:20:00|983.3|978.3|983.4|978.4|983.6|978.6|983.3|978.3|4
1687181100000|2023-06-19 13:25:00|983.5|978.5|983.3|978.3|983.5|978.5|982.4|977.4|21
1687181400000|2023-06-19 13:30:00|983.5|978.5|982.9|977.9|983.5|978.5|982.5|977.5|10
1687181700000|2023-06-19 13:35:00|983|978|982.3|977.3|983.1|978.1|981.6|976.6|48
1687182000000|2023-06-19 13:40:00|982.2|977.2|981.9|976.9|982.3|977.3|981.1|976.1|19
1687182300000|2023-06-19 13:45:00|981.6|976.6|981.5|976.5|981.6|976.6|981.3|976.3|8
1687182600000|2023-06-19 13:50:00|981.6|976.6|982.6|977.6|982.6|977.6|981.6|976.6|27
1687182900000|2023-06-19 13:55:00|982.9|977.9|982.6|977.6|983|978|982.5|977.5|21
1687183200000|2023-06-19 14:00:00|982.7|977.7|981.3|976.3|983|978|981.3|976.3|18
1687183500000|2023-06-19 14:05:00|981.2|976.2|981.4|976.4|981.6|976.6|980.8|975.8|28
1687183800000|2023-06-19 14:10:00|981.5|976.5|981.2|976.2|981.6|976.6|981|976|46
1687184100000|2023-06-19 14:15:00|981.1|976.1|982.2|977.2|982.2|977.2|981.1|976.1|17
1687184400000|2023-06-19 14:20:00|982.3|977.3|983.1|978.1|983.2|978.2|982.3|977.3|20
1687184700000|2023-06-19 14:25:00|982.9|977.9|983.6|978.6|983.8|978.8|982.5|977.5|31
1687185000000|2023-06-19 14:30:00|983.5|978.5|984|979|984.5|979.5|983.5|978.5|34
1687185300000|2023-06-19 14:35:00|984.1|979.1|984|979|984.2|979.2|983.7|978.7|16
1687185600000|2023-06-19 14:40:00|984.1|979.1|983.8|978.8|984.5|979.5|983.8|978.8|26
1687185900000|2023-06-19 14:45:00|984|979|984|979|984.1|979.1|983.8|978.8|8
1687186200000|2023-06-19 14:50:00|983.9|978.9|983.9|978.9|984|979|983.9|978.9|15
1687186500000|2023-06-19 14:55:00|984|979|983.1|978.1|984.1|979.1|983.1|978.1|31
1687186800000|2023-06-19 15:00:00|983|978|984.3|979.3|984.3|979.3|982.8|977.8|30
1687187100000|2023-06-19 15:05:00|984.4|979.4|984.1|979.1|984.6|979.6|984|979|24
1687187400000|2023-06-19 15:10:00|984|979|983.1|978.1|984.1|979.1|983.1|978.1|15
1687187700000|2023-06-19 15:15:00|983|978|983.5|978.5|984.1|979.1|982.9|977.9|19
1687188000000|2023-06-19 15:20:00|983.4|978.4|984|979|984.1|979.1|982.8|977.8|17
1687188300000|2023-06-19 15:25:00|984.1|979.1|984.6|979.6|984.8|979.8|984.1|979.1|31
1687188600000|2023-06-19 15:30:00|984.5|979.5|984.1|979.1|984.6|979.6|983.9|978.9|18
1687188900000|2023-06-19 15:35:00|984.2|979.2|982.8|977.8|984.2|979.2|982.8|977.8|12
1687189200000|2023-06-19 15:40:00|982.3|977.3|982.9|977.9|983.1|978.1|982.1|977.1|29
1687189500000|2023-06-19 15:45:00|983|978|983.3|978.3|983.5|978.5|983|978|8
1687189800000|2023-06-19 15:50:00|983.1|978.1|982.8|977.8|983.1|978.1|982.6|977.6|13
1687190100000|2023-06-19 15:55:00|982.7|977.7|982.4|977.4|982.8|977.8|982.3|977.3|5
1687190400000|2023-06-19 16:00:00|982.3|977.3|983|978|983.3|978.3|982.2|977.2|26
1687190700000|2023-06-19 16:05:00|982.9|977.9|982.5|977.5|983|978|982.5|977.5|19
1687191000000|2023-06-19 16:10:00|982.7|977.7|982.3|977.3|982.9|977.9|982.2|977.2|35
1687191300000|2023-06-19 16:15:00|982.1|977.1|981.5|976.5|982.3|977.3|981.5|976.5|14
1687191600000|2023-06-19 16:20:00|981.4|976.4|981.2|976.2|981.4|976.4|981|976|11
1687191900000|2023-06-19 16:25:00|981.1|976.1|981.5|976.5|981.6|976.6|980.8|975.8|23
1687192200000|2023-06-19 16:30:00|981.4|976.4|980.9|975.9|981.4|976.4|980.8|975.8|18
1687192500000|2023-06-19 16:35:00|981|976|981.8|976.8|982.5|977.5|980.9|975.9|34
1687192800000|2023-06-19 16:40:00|981.7|976.7|982.3|977.3|982.3|977.3|981.7|976.7|15
1687193100000|2023-06-19 16:45:00|982.1|977.1|981.7|976.7|982.6|977.6|981.4|976.4|41
1687193400000|2023-06-19 16:50:00|981.8|976.8|981.4|976.4|982.7|977.7|981.4|976.4|42
1687193700000|2023-06-19 16:55:00|981.2|976.2|980.8|975.8|981.3|976.3|980.5|975.5|28
1687194000000|2023-06-19 17:00:00|981|976|980.4|975.4|981.3|976.3|980.2|975.2|35
1687194300000|2023-06-19 17:05:00|980.3|975.3|981|976|981.2|976.2|980.3|975.3|15
1687194600000|2023-06-19 17:10:00|980.9|975.9|980.6|975.6|980.9|975.9|980.2|975.2|21
1687194900000|2023-06-19 17:15:00|980.5|975.5|980.6|975.6|980.6|975.6|980.4|975.4|4
1687195200000|2023-06-19 17:20:00|980.5|975.5|980.4|975.4|981.1|976.1|980.3|975.3|17
1687195500000|2023-06-19 17:25:00|980.5|975.5|980.8|975.8|980.9|975.9|980.5|975.5|7
1687195800000|2023-06-19 17:30:00|980.7|975.7|980.6|975.6|980.7|975.7|980.5|975.5|4
1687196100000|2023-06-19 17:35:00|980.5|975.5|980.5|975.5|980.7|975.7|980.5|975.5|8
1687196400000|2023-06-19 17:40:00|980.6|975.6|980.4|975.4|980.6|975.6|980.3|975.3|7
1687196700000|2023-06-19 17:45:00|980.5|975.5|980.5|975.5|980.5|975.5|980.3|975.3|5
1687197000000|2023-06-19 17:50:00|980.4|975.4|980.5|975.5|980.5|975.5|980.3|975.3|7
1687197300000|2023-06-19 17:55:00|980.4|975.4|980.4|975.4|980.5|975.5|980.4|975.4|3
1687197600000|2023-06-19 18:00:00|980.3|975.3|980.2|975.2|980.5|975.5|980.2|975.2|6
1687197900000|2023-06-19 18:05:00|980.3|975.3|980.2|975.2|980.3|975.3|980.2|975.2|2
1687198200000|2023-06-19 18:10:00|980.3|975.3|980.2|975.2|980.3|975.3|980.1|975.1|4
1687198500000|2023-06-19 18:15:00|980.3|975.3|980.5|975.5|980.5|975.5|980.3|975.3|4
1687198800000|2023-06-19 18:20:00|980.6|975.6|980.4|975.4|980.6|975.6|980.4|975.4|3
1687199100000|2023-06-19 18:25:00|980.5|975.5|980.5|975.5|980.6|975.6|980.4|975.4|8
1687212000000|2023-06-19 22:00:00|983.9|972.9|981.2|976.2|984.2|976.2|980.8|972.9|27
1687212300000|2023-06-19 22:05:00|981.4|976.4|981.2|976.2|981.4|976.4|981|976|15
1687212600000|2023-06-19 22:10:00|981.3|976.3|981.2|976.2|981.4|976.4|981.2|976.2|22
1687212900000|2023-06-19 22:15:00|981.3|976.3|981.7|976.7|981.8|976.8|981.2|976.2|19
1687213200000|2023-06-19 22:20:00|981.5|976.5|981.4|976.4|981.7|976.7|981.4|976.4|12
1687213500000|2023-06-19 22:25:00|981.3|976.3|981.3|976.3|981.3|976.3|981.2|976.2|9
1687213800000|2023-06-19 22:30:00|981.5|976.5|981.8|976.8|981.8|976.8|981.3|976.3|17
1687214100000|2023-06-19 22:35:00|981.7|976.7|982.3|977.3|982.6|977.6|981.5|976.5|13
1687214400000|2023-06-19 22:40:00|982.2|977.2|981.7|976.7|982.2|977.2|981.7|976.7|12
1687214700000|2023-06-19 22:45:00|981.8|976.8|981.6|976.6|981.8|976.8|981.6|976.6|7
1687215000000|2023-06-19 22:50:00|981.7|976.7|981.6|976.6|981.9|976.9|981.4|976.4|5
1687215300000|2023-06-19 22:55:00|981.5|976.5|981.7|976.7|981.7|976.7|981.5|976.5|7
1687215600000|2023-06-19 23:00:00|981.6|976.6|981.7|976.7|981.8|976.8|981.4|976.4|15
1687215900000|2023-06-19 23:05:00|981.6|976.6|981.7|976.7|981.9|976.9|981.4|976.4|11
1687216200000|2023-06-19 23:10:00|981.8|976.8|981.6|976.6|981.8|976.8|981.4|976.4|13
1687216500000|2023-06-19 23:15:00|981.5|976.5|981.5|976.5|981.6|976.6|981.4|976.4|4
1687216800000|2023-06-19 23:20:00|981.6|976.6|981.5|976.5|981.6|976.6|981.3|976.3|11
1687217100000|2023-06-19 23:25:00|981.4|976.4|980.7|975.7|981.4|976.4|980.7|975.7|11
1687217400000|2023-06-19 23:30:00|980.6|975.6|981.1|976.1|981.1|976.1|980.6|975.6|9
1687217700000|2023-06-19 23:35:00|981.2|976.2|981|976|981.2|976.2|981|976|12
1687218000000|2023-06-19 23:40:00|980.9|975.9|980.8|975.8|981.1|976.1|980.8|975.8|6
1687218300000|2023-06-19 23:45:00|980.9|975.9|981.1|976.1|981.1|976.1|980.9|975.9|5
1687218600000|2023-06-19 23:50:00|981|976|981.1|976.1|981.2|976.2|981|976|5
1687218900000|2023-06-19 23:55:00|981.2|976.2|981.8|976.8|981.8|976.8|981.2|976.2|16
1687219200000|2023-06-20 00:00:00|981.7|976.7|982.7|977.7|983.3|978.3|981.7|976.7|60
1687219500000|2023-06-20 00:05:00|982.8|977.8|982.2|977.2|982.8|977.8|981.9|976.9|23
1687219800000|2023-06-20 00:10:00|982.5|977.5|981.7|976.7|982.5|977.5|981.5|976.5|17
1687220100000|2023-06-20 00:15:00|981.8|976.8|981.4|976.4|981.8|976.8|981.4|976.4|11
1687220400000|2023-06-20 00:20:00|981.6|976.6|981.3|976.3|981.7|976.7|981.1|976.1|18
1687220700000|2023-06-20 00:25:00|981.1|976.1|980.7|975.7|981.1|976.1|980.5|975.5|31
1687221000000|2023-06-20 00:30:00|980.5|975.5|980.2|975.2|980.7|975.7|980.1|975.1|34
1687221300000|2023-06-20 00:35:00|980.3|975.3|980.2|975.2|980.4|975.4|980.1|975.1|16
1687221600000|2023-06-20 00:40:00|980.1|975.1|980.5|975.5|980.7|975.7|980.1|975.1|30
1687221900000|2023-06-20 00:45:00|980.4|975.4|980.9|975.9|981|976|980.4|975.4|29
1687222200000|2023-06-20 00:50:00|980.7|975.7|980.6|975.6|981|976|980.5|975.5|28
1687222500000|2023-06-20 00:55:00|980.7|975.7|980.6|975.6|981|976|980.5|975.5|26
1687222800000|2023-06-20 01:00:00|980.4|975.4|980.5|975.5|981.1|976.1|980.3|975.3|46
1687223100000|2023-06-20 01:05:00|980.8|975.8|980.5|975.5|981|976|980.5|975.5|44
1687223400000|2023-06-20 01:10:00|980.7|975.7|980.2|975.2|980.7|975.7|979.9|974.9|60
1687223700000|2023-06-20 01:15:00|980.6|975.6|978.1|973.1|980.7|975.7|978|973|95
1687224000000|2023-06-20 01:20:00|978.4|973.4|978.3|973.3|978.5|973.5|977.9|972.9|74
1687224300000|2023-06-20 01:25:00|978.4|973.4|977.5|972.5|978.5|973.5|977.3|972.3|46
1687224600000|2023-06-20 01:30:00|977.7|972.7|976.7|971.7|977.8|972.8|976|971|101
1687224900000|2023-06-20 01:35:00|976.6|971.6|977|972|977.7|972.7|976.5|971.5|71
1687225200000|2023-06-20 01:40:00|976.7|971.7|976.4|971.4|977.3|972.3|975.9|970.9|79
1687225500000|2023-06-20 01:45:00|976.2|971.2|975.6|970.6|976.8|971.8|975.6|970.6|65
1687225800000|2023-06-20 01:50:00|975.8|970.8|973.6|968.6|975.8|970.8|973.6|968.6|120
1687226100000|2023-06-20 01:55:00|973.7|968.7|975.6|970.6|976.1|971.1|973.6|968.6|92
1687226400000|2023-06-20 02:00:00|975.2|970.2|975.9|970.9|976.1|971.1|975|970|70
1687226700000|2023-06-20 02:05:00|976.1|971.1|977.8|972.8|977.9|972.9|975.5|970.5|70
1687227000000|2023-06-20 02:10:00|977.6|972.6|977.3|972.3|977.8|972.8|976.6|971.6|57
1687227300000|2023-06-20 02:15:00|976.7|971.7|976.9|971.9|977.8|972.8|976.2|971.2|69
1687227600000|2023-06-20 02:20:00|976.8|971.8|977.4|972.4|978|973|976|971|57
1687227900000|2023-06-20 02:25:00|977.3|972.3|977.6|972.6|978|973|976.8|971.8|75
1687228200000|2023-06-20 02:30:00|977.5|972.5|977.8|972.8|978.7|973.7|977.4|972.4|80
1687228500000|2023-06-20 02:35:00|977.6|972.6|977.4|972.4|977.7|972.7|977|972|65
1687228800000|2023-06-20 02:40:00|977.6|972.6|977.4|972.4|977.7|972.7|977|972|50
1687229100000|2023-06-20 02:45:00|977.7|972.7|978.1|973.1|978.5|973.5|977.2|972.2|87
1687229400000|2023-06-20 02:50:00|978.4|973.4|977.7|972.7|978.4|973.4|977.7|972.7|89
1687229700000|2023-06-20 02:55:00|977.9|972.9|977.5|972.5|977.9|972.9|976.9|971.9|44
1687230000000|2023-06-20 03:00:00|977.1|972.1|977.1|972.1|977.6|972.6|977.1|972.1|44
1687230300000|2023-06-20 03:05:00|977.3|972.3|977.8|972.8|977.9|972.9|976.9|971.9|37
1687230600000|2023-06-20 03:10:00|977.5|972.5|977.6|972.6|977.9|972.9|977.2|972.2|39
1687230900000|2023-06-20 03:15:00|977.3|972.3|977.2|972.2|977.6|972.6|977|972|46
1687231200000|2023-06-20 03:20:00|977.6|972.6|977.1|972.1|977.6|972.6|976.3|971.3|48
1687231500000|2023-06-20 03:25:00|977.2|972.2|976.8|971.8|977.2|972.2|976.6|971.6|40
1687231800000|2023-06-20 03:30:00|976.9|971.9|976.7|971.7|976.9|971.9|976.7|971.7|16
1687232100000|2023-06-20 03:35:00|976.9|971.9|977.1|972.1|977.4|972.4|976.6|971.6|37
1687232400000|2023-06-20 03:40:00|977.2|972.2|977.1|972.1|977.2|972.2|976.7|971.7|43
1687232700000|2023-06-20 03:45:00|977|972|977.3|972.3|977.4|972.4|976.7|971.7|29
1687233000000|2023-06-20 03:50:00|977.4|972.4|977.1|972.1|977.4|972.4|976.6|971.6|29
1687233300000|2023-06-20 03:55:00|977.2|972.2|976.9|971.9|977.2|972.2|976.7|971.7|25
1687233600000|2023-06-20 04:00:00|977|972|976.8|971.8|977.2|972.2|976.6|971.6|44
1687233900000|2023-06-20 04:05:00|976.6|971.6|976.7|971.7|977|972|976.5|971.5|35
1687234200000|2023-06-20 04:10:00|976.8|971.8|976.6|971.6|976.8|971.8|976.4|971.4|15
1687234500000|2023-06-20 04:15:00|976.5|971.5|977|972|977|972|976.5|971.5|21
1687234800000|2023-06-20 04:20:00|976.9|971.9|976.7|971.7|977|972|976.5|971.5|23
1687235100000|2023-06-20 04:25:00|976.5|971.5|976.9|971.9|977.2|972.2|976.4|971.4|36
1687235400000|2023-06-20 04:30:00|977.1|972.1|976.7|971.7|977.3|972.3|976.6|971.6|38
1687235700000|2023-06-20 04:35:00|976.6|971.6|977.4|972.4|977.5|972.5|976.6|971.6|39
1687236000000|2023-06-20 04:40:00|977.2|972.2|976.7|971.7|977.4|972.4|976.7|971.7|21
1687236300000|2023-06-20 04:45:00|976.6|971.6|976.5|971.5|976.7|971.7|976.4|971.4|36
1687236600000|2023-06-20 04:50:00|976.6|971.6|976.8|971.8|976.8|971.8|976.4|971.4|24
1687236900000|2023-06-20 04:55:00|976.7|971.7|976.1|971.1|976.7|971.7|976|971|26
1687237200000|2023-06-20 05:00:00|976|971|975|970|976.1|971.1|974.8|969.8|53
1687237500000|2023-06-20 05:05:00|974.9|969.9|975|970|975.5|970.5|974.8|969.8|47
1687237800000|2023-06-20 05:10:00|974.9|969.9|974.7|969.7|975.3|970.3|974.7|969.7|41
1687238100000|2023-06-20 05:15:00|974.8|969.8|974|969|974.8|969.8|973.4|968.4|64
1687238400000|2023-06-20 05:20:00|973.8|968.8|973.8|968.8|974|969|973.4|968.4|123
1687238700000|2023-06-20 05:25:00|973.9|968.9|973.2|968.2|974.1|969.1|973|968|42
1687239000000|2023-06-20 05:30:00|973|968|974.1|969.1|974.6|969.6|973|968|75
1687239300000|2023-06-20 05:35:00|974.2|969.2|974.1|969.1|974.8|969.8|974.1|969.1|58
1687239600000|2023-06-20 05:40:00|974|969|974.2|969.2|974.4|969.4|973.3|968.3|78
1687239900000|2023-06-20 05:45:00|974.3|969.3|974.8|969.8|975.2|970.2|974.1|969.1|59
1687240200000|2023-06-20 05:50:00|974.9|969.9|974.4|969.4|974.9|969.9|974.3|969.3|46
1687240500000|2023-06-20 05:55:00|974.5|969.5|973.8|968.8|974.6|969.6|973.5|968.5|64
1687240800000|2023-06-20 06:00:00|973.9|968.9|972.6|967.6|974.1|969.1|972.5|967.5|98
1687241100000|2023-06-20 06:05:00|972.7|967.7|971.8|966.8|973|968|971.7|966.7|54
1687241400000|2023-06-20 06:10:00|971.7|966.7|972|967|972.6|967.6|971.7|966.7|69
1687241700000|2023-06-20 06:15:00|972.1|967.1|974.3|969.3|974.5|969.5|972|967|96
1687242000000|2023-06-20 06:20:00|974.2|969.2|974.3|969.3|974.4|969.4|973.5|968.5|69
1687242300000|2023-06-20 06:25:00|974.4|969.4|975|970|975|970|973.7|968.7|54
1687242600000|2023-06-20 06:30:00|974.9|969.9|975|970|975.2|970.2|973.6|968.6|62
1687242900000|2023-06-20 06:35:00|974.9|969.9|975.8|970.8|976.2|971.2|974.5|969.5|60
1687243200000|2023-06-20 06:40:00|975.7|970.7|975.2|970.2|975.9|970.9|974.9|969.9|67
1687243500000|2023-06-20 06:45:00|975.9|970.9|974.8|969.8|975.9|970.9|974.6|969.6|36
1687243800000|2023-06-20 06:50:00|974.7|969.7|974.7|969.7|975.6|970.6|974.7|969.7|41
1687244100000|2023-06-20 06:55:00|974.6|969.6|974.3|969.3|974.8|969.8|973.1|968.1|60
1687244400000|2023-06-20 07:00:00|974.4|969.4|974.8|969.8|975.7|970.7|973.2|968.2|130
1687244700000|2023-06-20 07:05:00|974.9|969.9|975.6|970.6|975.9|970.9|973.9|968.9|114
1687245000000|2023-06-20 07:10:00|975.8|970.8|976|971|977|972|975.1|970.1|82
1687245300000|2023-06-20 07:15:00|976.7|971.7|976|971|976.7|971.7|975.3|970.3|69
1687245600000|2023-06-20 07:20:00|975.8|970.8|976.5|971.5|977.2|972.2|975.4|970.4|54
1687245900000|2023-06-20 07:25:00|977|972|977.5|972.5|977.9|972.9|976.6|971.6|75
1687246200000|2023-06-20 07:30:00|977.4|972.4|979.1|974.1|979.5|974.5|977.2|972.2|82
1687246500000|2023-06-20 07:35:00|979.4|974.4|980.1|975.1|980.5|975.5|978.5|973.5|102
1687246800000|2023-06-20 07:40:00|979.9|974.9|978.5|973.5|979.9|974.9|978.4|973.4|80
1687247100000|2023-06-20 07:45:00|978.6|973.6|979.4|974.4|979.7|974.7|978.5|973.5|83
1687247400000|2023-06-20 07:50:00|979.2|974.2|978.5|973.5|979.5|974.5|977.6|972.6|66
1687247700000|2023-06-20 07:55:00|978.4|973.4|979.6|974.6|979.8|974.8|977.9|972.9|45
1687248000000|2023-06-20 08:00:00|979.7|974.7|978.7|973.7|980.1|975.1|978.7|973.7|103
1687248300000|2023-06-20 08:05:00|979|974|978.9|973.9|979.3|974.3|978.5|973.5|51
1687248600000|2023-06-20 08:10:00|979|974|978.9|973.9|979.2|974.2|978.4|973.4|69
1687248900000|2023-06-20 08:15:00|978.8|973.8|978.8|973.8|979.4|974.4|978.7|973.7|76
1687249200000|2023-06-20 08:20:00|978.7|973.7|979.6|974.6|979.9|974.9|978.7|973.7|68
1687249500000|2023-06-20 08:25:00|979.8|974.8|978.9|973.9|979.8|974.8|978.5|973.5|31
1687249800000|2023-06-20 08:30:00|978.8|973.8|976.7|971.7|979.2|974.2|976.4|971.4|44
1687250100000|2023-06-20 08:35:00|977|972|976.6|971.6|977.8|972.8|976.4|971.4|92
1687250400000|2023-06-20 08:40:00|977.1|972.1|976.5|971.5|977.5|972.5|976.4|971.4|81
1687250700000|2023-06-20 08:45:00|977|972|975.5|970.5|977|972|974.5|969.5|66
1687251000000|2023-06-20 08:50:00|975.4|970.4|975.4|970.4|976.9|971.9|974.7|969.7|90
1687251300000|2023-06-20 08:55:00|975.3|970.3|975|970|975.6|970.6|974.7|969.7|53
1687251600000|2023-06-20 09:00:00|974.8|969.8|974|969|975.4|970.4|973.9|968.9|60
1687251900000|2023-06-20 09:05:00|974.1|969.1|976|971|976|971|974.1|969.1|66
1687252200000|2023-06-20 09:10:00|976.2|971.2|977|972|977.3|972.3|974.9|969.9|116
1687252500000|2023-06-20 09:15:00|977.3|972.3|976|971|977.3|972.3|975.4|970.4|71
1687252800000|2023-06-20 09:20:00|975.8|970.8|975.4|970.4|976.8|971.8|975.3|970.3|24
1687253100000|2023-06-20 09:25:00|975.7|970.7|974.7|969.7|975.8|970.8|974.5|969.5|21
1687253400000|2023-06-20 09:30:00|974.8|969.8|973.9|968.9|974.9|969.9|973.9|968.9|15
1687253700000|2023-06-20 09:35:00|973.7|968.7|974.6|969.6|975.5|970.5|973.7|968.7|33
1687254000000|2023-06-20 09:40:00|974.3|969.3|973.2|968.2|974.6|969.6|972.9|967.9|40
1687254300000|2023-06-20 09:45:00|973.1|968.1|972.6|967.6|973.8|968.8|972.6|967.6|56
1687254600000|2023-06-20 09:50:00|972.7|967.7|973.1|968.1|973.6|968.6|971.7|966.7|68
1687254900000|2023-06-20 09:55:00|973|968|971.9|966.9|973.5|968.5|971.3|966.3|54
1687255200000|2023-06-20 10:00:00|971.7|966.7|972.9|967.9|973|968|971.2|966.2|56
1687255500000|2023-06-20 10:05:00|973.1|968.1|971.9|966.9|973.1|968.1|971.8|966.8|41
1687255800000|2023-06-20 10:10:00|972.1|967.1|971|966|972.3|967.3|971|966|48
1687256100000|2023-06-20 10:15:00|970.7|965.7|971.3|966.3|972|967|970|965|77
1687256400000|2023-06-20 10:20:00|971.2|966.2|971.1|966.1|972.1|967.1|970.6|965.6|49
1687256700000|2023-06-20 10:25:00|971.5|966.5|971.2|966.2|971.6|966.6|970.5|965.5|39
1687257000000|2023-06-20 10:30:00|971.1|966.1|971|966|971.3|966.3|970.4|965.4|45
1687257300000|2023-06-20 10:35:00|971.4|966.4|972.9|967.9|972.9|967.9|970.4|965.4|74
1687257600000|2023-06-20 10:40:00|972.6|967.6|972.4|967.4|973.1|968.1|972.3|967.3|30
1687257900000|2023-06-20 10:45:00|972.3|967.3|972.6|967.6|972.9|967.9|971.9|966.9|51
1687258200000|2023-06-20 10:50:00|972.4|967.4|971.7|966.7|973.1|968.1|971.4|966.4|38
1687258500000|2023-06-20 10:55:00|971.6|966.6|970.7|965.7|971.9|966.9|970.4|965.4|72
1687258800000|2023-06-20 11:00:00|970.6|965.6|971.5|966.5|971.6|966.6|970.4|965.4|90
1687259100000|2023-06-20 11:05:00|971.4|966.4|972.4|967.4|973|968|971.4|966.4|85
1687259400000|2023-06-20 11:10:00|972.5|967.5|972.4|967.4|973.1|968.1|972.3|967.3|51
1687259700000|2023-06-20 11:15:00|972.5|967.5|971.7|966.7|972.6|967.6|971.2|966.2|64
1687260000000|2023-06-20 11:20:00|971.8|966.8|971.3|966.3|971.8|966.8|970.9|965.9|46
1687260300000|2023-06-20 11:25:00|971.4|966.4|971.3|966.3|971.7|966.7|970.8|965.8|50
1687260600000|2023-06-20 11:30:00|971.1|966.1|971.5|966.5|972|967|970.9|965.9|52
1687260900000|2023-06-20 11:35:00|971.4|966.4|972.2|967.2|972.2|967.2|970.2|965.2|77
1687261200000|2023-06-20 11:40:00|972|967|971.2|966.2|972|967|970.9|965.9|63
1687261500000|2023-06-20 11:45:00|971.4|966.4|971.8|966.8|972|967|970.5|965.5|76
1687261800000|2023-06-20 11:50:00|972|967|971.9|966.9|972|967|970.9|965.9|89
1687262100000|2023-06-20 11:55:00|971.7|966.7|972.5|967.5|972.8|967.8|971.6|966.6|62
1687262400000|2023-06-20 12:00:00|972.2|967.2|971.1|966.1|972.3|967.3|970.7|965.7|118
1687262700000|2023-06-20 12:05:00|971.3|966.3|970.3|965.3|971.4|966.4|969.3|964.3|121
1687263000000|2023-06-20 12:10:00|970.2|965.2|972|967|972.1|967.1|969.9|964.9|91
1687263300000|2023-06-20 12:15:00|972.1|967.1|976.1|971.1|976.1|971.1|971.9|966.9|99
1687263600000|2023-06-20 12:20:00|975.2|970.2|972.7|967.7|977|972|972.6|967.6|160
1687263900000|2023-06-20 12:25:00|972.9|967.9|972|967|973.1|968.1|971.5|966.5|91
1687264200000|2023-06-20 12:30:00|971.8|966.8|968.6|963.6|971.8|966.8|968.5|963.5|141
1687264500000|2023-06-20 12:35:00|968.5|963.5|966.1|961.1|969.1|964.7|963.7|960.1|158
1687264800000|2023-06-20 12:40:00|966|961|967.8|962.8|968.6|963.6|966|961|122
1687265100000|2023-06-20 12:45:00|967.7|962.7|965.9|960.9|967.7|962.7|963.9|960.8|99
1687265400000|2023-06-20 12:50:00|965.4|960.4|968.6|963.6|968.8|963.8|964.3|960.4|182
1687265700000|2023-06-20 12:55:00|968|963|967|962|968.3|963.3|966.1|961.1|131
1687266000000|2023-06-20 13:00:00|967.1|962.1|966.4|961.4|967.6|962.6|965.4|960.4|164
1687266300000|2023-06-20 13:05:00|966.3|961.3|965.2|960.2|966.7|961.7|964|959|197
1687266600000|2023-06-20 13:10:00|964.7|959.7|965.8|960.8|966|961|963.4|958.4|174
1687266900000|2023-06-20 13:15:00|965.9|960.9|965.9|960.9|966.7|961.7|964.6|959.6|132
1687267200000|2023-06-20 13:20:00|965.8|960.8|965.9|960.9|967.4|962.4|965.3|960.3|167
1687267500000|2023-06-20 13:25:00|965.4|960.4|967.8|962.8|967.9|962.9|965|960|222
1687267800000|2023-06-20 13:30:00|967.6|962.6|969.7|964.7|970.2|965.2|967.4|962.4|293
1687268100000|2023-06-20 13:35:00|969.2|964.2|970.1|965.1|972|967|967.9|962.9|283
1687268400000|2023-06-20 13:40:00|969.7|964.7|967.1|962.1|969.7|964.7|965.6|960.6|289
1687268700000|2023-06-20 13:45:00|967.4|962.4|966.4|961.4|967.8|962.8|964.7|959.7|223
1687269000000|2023-06-20 13:50:00|966.3|961.3|966|961|967.3|962.3|965.5|960.5|232
1687269300000|2023-06-20 13:55:00|966.1|961.1|966.5|961.5|966.6|961.6|964.8|959.8|241
1687269600000|2023-06-20 14:00:00|966.4|961.4|963.9|958.9|966.4|961.4|962.8|957.8|266
1687269900000|2023-06-20 14:05:00|963.7|958.7|961.2|956.2|964|959|959.3|954.3|284
1687270200000|2023-06-20 14:10:00|961.4|956.4|962.7|957.7|963.1|958.1|961|956|251
1687270500000|2023-06-20 14:15:00|962.5|957.5|961.8|956.8|963.4|958.4|961|956|225
1687270800000|2023-06-20 14:20:00|961.7|956.7|961.1|956.1|962.4|957.4|959.1|954.1|212
1687271100000|2023-06-20 14:25:00|960.9|955.9|961.1|956.1|961.3|956.3|959.1|954.1|268
1687271400000|2023-06-20 14:30:00|961|956|960.2|955.2|961.1|956.1|958.5|953.5|209
1687271700000|2023-06-20 14:35:00|960.6|955.6|961.3|956.3|961.7|956.7|959.3|954.3|244
1687272000000|2023-06-20 14:40:00|961|956|963.2|958.2|963.6|958.6|960.3|955.3|211
1687272300000|2023-06-20 14:45:00|963.3|958.3|961.9|956.9|963.5|958.5|959|954.9|279
1687272600000|2023-06-20 14:50:00|961.7|956.7|964.1|959.1|964.5|959.5|959.8|955.6|216
1687272900000|2023-06-20 14:55:00|964.2|959.2|964.5|959.5|966.8|961.8|963.6|958.6|253
1687273200000|2023-06-20 15:00:00|965|960|964.7|959.7|965.5|960.5|963.7|958.7|221
1687273500000|2023-06-20 15:05:00|965.1|960.1|964.2|959.2|965.3|960.3|963.5|958.5|132
1687273800000|2023-06-20 15:10:00|964|959|966.1|961.1|967|962|963.9|958.9|80
1687274100000|2023-06-20 15:15:00|966|961|967.5|962.5|967.5|962.5|966|961|68
1687274400000|2023-06-20 15:20:00|967.8|962.8|965.7|960.7|968.3|963.3|965.6|960.6|93
1687274700000|2023-06-20 15:25:00|965.5|960.5|965.8|960.8|966.4|961.4|965|960|68
1687275000000|2023-06-20 15:30:00|965.9|960.9|966.6|961.6|966.7|961.7|965.4|960.4|46
1687275300000|2023-06-20 15:35:00|966.7|961.7|966.2|961.2|967.4|962.4|966.2|961.2|53
1687275600000|2023-06-20 15:40:00|966.1|961.1|964.8|959.8|966.2|961.2|964.8|959.8|55
1687275900000|2023-06-20 15:45:00|964.9|959.9|967|962|967.6|962.6|964.9|959.9|66
1687276200000|2023-06-20 15:50:00|967.1|962.1|966.2|961.2|968|963|965.6|960.6|56
1687276500000|2023-06-20 15:55:00|965.9|960.9|966.1|961.1|966.5|961.5|965.5|960.5|60
1687276800000|2023-06-20 16:00:00|966.2|961.2|964.7|959.7|966.4|961.4|964|959|64
1687277100000|2023-06-20 16:05:00|965|960|966.9|961.9|967.1|962.1|965|960|48
1687277400000|2023-06-20 16:10:00|966.8|961.8|967.7|962.7|968.3|963.3|966.8|961.8|61
1687277700000|2023-06-20 16:15:00|967.6|962.6|967.9|962.9|969.2|964.2|967.5|962.5|55
1687278000000|2023-06-20 16:20:00|968|963|969.3|964.3|969.7|964.7|968|963|54
1687278300000|2023-06-20 16:25:00|969.2|964.2|968.6|963.6|969.7|964.7|968.4|963.4|62
1687278600000|2023-06-20 16:30:00|968.7|963.7|967.6|962.6|969.5|964.5|967.6|962.6|73
1687278900000|2023-06-20 16:35:00|967.7|962.7|969|964|969.4|964.4|967.7|962.7|42
1687279200000|2023-06-20 16:40:00|969.2|964.2|969.3|964.3|969.7|964.7|968.9|963.9|41
1687279500000|2023-06-20 16:45:00|969.4|964.4|970.4|965.4|970.6|965.6|968.9|963.9|36
1687279800000|2023-06-20 16:50:00|970.3|965.3|970|965|970.7|965.7|969.7|964.7|39
1687280100000|2023-06-20 16:55:00|969.9|964.9|969.9|964.9|970.1|965.1|969.5|964.5|45
1687280400000|2023-06-20 17:00:00|970|965|969.2|964.2|971.2|966.2|969.2|964.2|107
1687280700000|2023-06-20 17:05:00|969.1|964.1|969.1|964.1|969.3|964.3|968.9|963.9|34
1687281000000|2023-06-20 17:10:00|969|964|969.3|964.3|969.3|964.3|969|964|34
1687281300000|2023-06-20 17:15:00|969.4|964.4|969.1|964.1|969.4|964.4|969.1|964.1|18
1687281600000|2023-06-20 17:20:00|969|964|969|964|969.3|964.3|968.9|963.9|30
1687281900000|2023-06-20 17:25:00|968.9|963.9|968.5|963.5|968.9|963.9|968.4|963.4|9
1687282200000|2023-06-20 17:30:00|968.6|963.6|968.7|963.7|969.2|964.2|968.6|963.6|29
1687282500000|2023-06-20 17:35:00|968.8|963.8|969.1|964.1|969.1|964.1|968.4|963.4|25
1687282800000|2023-06-20 17:40:00|969|964|968.5|963.5|969.2|964.2|968.4|963.4|16
1687283100000|2023-06-20 17:45:00|968.6|963.6|969|964|969.2|964.2|968.5|963.5|17
1687283400000|2023-06-20 17:50:00|968.9|963.9|968.8|963.8|969|964|968.8|963.8|13
1687283700000|2023-06-20 17:55:00|969|964|969.1|964.1|969.1|964.1|968.9|963.9|22
1687284000000|2023-06-20 18:00:00|969|964|968.7|963.7|969.1|964.1|968.7|963.7|11
1687284300000|2023-06-20 18:05:00|968.8|963.8|968.8|963.8|968.9|963.9|968.7|963.7|11
1687284600000|2023-06-20 18:10:00|968.7|963.7|968.5|963.5|968.8|963.8|968.5|963.5|9
1687284900000|2023-06-20 18:15:00|968.6|963.6|968.6|963.6|968.7|963.7|968.5|963.5|7
1687285200000|2023-06-20 18:20:00|968.7|963.7|968.8|963.8|968.8|963.8|968.7|963.7|2
1687285500000|2023-06-20 18:25:00|968.7|963.7|968.9|963.9|968.9|963.9|968.6|963.6|11
1687285800000|2023-06-20 18:30:00|968.8|963.8|968.7|963.7|968.9|963.9|968.6|963.6|16
1687286100000|2023-06-20 18:35:00|968.8|963.8|968.7|963.7|968.8|963.8|968.7|963.7|4
1687286400000|2023-06-20 18:40:00|968.6|963.6|968.7|963.7|968.7|963.7|968.3|963.3|10
1687286700000|2023-06-20 18:45:00|968.5|963.5|968.5|963.5|968.6|963.6|968.4|963.4|8
1687287000000|2023-06-20 18:50:00|968.4|963.4|968.4|963.4|968.6|963.6|968.4|963.4|7
1687287300000|2023-06-20 18:55:00|968.5|963.5|968.7|963.7|968.8|963.8|968.5|963.5|16
1687287600000|2023-06-20 19:00:00|968.6|963.6|968.6|963.6|968.6|963.6|968.6|963.6|1
1687287900000|2023-06-20 19:05:00|968.7|963.7|968.8|963.8|968.9|963.9|968.7|963.7|10
1687288200000|2023-06-20 19:10:00|968.7|963.7|968.6|963.6|968.7|963.7|968.6|963.6|4
1687288500000|2023-06-20 19:15:00|968.4|963.4|968.2|963.2|968.4|963.4|968.1|963.1|7
1687288800000|2023-06-20 19:20:00|968.1|963.1|968.3|963.3|968.4|963.4|968.1|963.1|11
1687289100000|2023-06-20 19:25:00|968.2|963.2|968.3|963.3|968.5|963.5|968.2|963.2|13
1687289400000|2023-06-20 19:30:00|968.4|963.4|967.9|962.9|968.4|963.4|967.8|962.8|16
1687289700000|2023-06-20 19:35:00|967.8|962.8|967.9|962.9|968|963|967.7|962.7|18
1687290000000|2023-06-20 19:40:00|967.8|962.8|968.1|963.1|968.1|963.1|967.7|962.7|17
1687290300000|2023-06-20 19:45:00|968|963|968|963|968.2|963.2|967.9|962.9|30
1687290600000|2023-06-20 19:50:00|967.9|962.9|966.2|964.4|968|964.4|966.1|962.9|14
1687290900000|2023-06-20 19:55:00|966.3|964.5|966|964.2|966.3|964.5|966|964.2|8
1687291200000|2023-06-20 20:00:00|967.3|962.3|967.4|962.4|967.5|962.5|967.2|962.2|10
1687291500000|2023-06-20 20:05:00|967.5|962.5|967.3|962.3|967.5|962.5|967.3|962.3|5
1687291800000|2023-06-20 20:10:00|967.4|962.4|967|962|967.4|962.4|967|962|8
1687292100000|2023-06-20 20:15:00|966.9|961.9|966.9|961.9|967|962|966.9|961.9|7
1687292400000|2023-06-20 20:20:00|967.5|962.5|967.6|962.6|967.6|962.6|967.5|962.5|4
1687292700000|2023-06-20 20:25:00|967.8|962.8|967.9|962.9|967.9|962.9|967.8|962.8|2
1687293000000|2023-06-20 20:30:00|966.5|961.5|966.2|961.2|966.6|961.6|966.2|961.2|11
1687293300000|2023-06-20 20:35:00|966.1|961.1|966.1|961.1|966.2|961.2|965.9|960.9|12
1687293600000|2023-06-20 20:40:00|966|961|966|961|966.1|961.1|965.9|960.9|9
1687293900000|2023-06-20 20:45:00|966.1|961.1|966|961|966.5|961.5|966|961|12
1687294200000|2023-06-20 20:50:00|966.1|961.1|966|961|966.2|961.2|965.8|960.8|19
1687294500000|2023-06-20 20:55:00|966.4|961.4|967.4|962.4|967.7|962.7|966.1|961.1|16
1687298400000|2023-06-20 22:00:00|966.5|961.5|965.6|960.6|967|962|965.6|960.6|13
1687298700000|2023-06-20 22:05:00|966.6|961.6|967.1|962.1|967.3|962.3|966.4|961.4|15
1687299000000|2023-06-20 22:10:00|966.7|961.7|967.1|962.1|967.2|962.2|966.7|961.7|8
1687299300000|2023-06-20 22:15:00|967|962|966.9|961.9|967|962|966.9|961.9|2
1687299600000|2023-06-20 22:20:00|966.8|961.8|967.1|962.1|967.1|962.1|966.8|961.8|4
1687299900000|2023-06-20 22:25:00|967.2|962.2|967.3|962.3|967.3|962.3|967.2|962.2|2
1687300200000|2023-06-20 22:30:00|967.2|962.2|967|962|967.3|962.3|967|962|5
1687300800000|2023-06-20 22:40:00|967.1|962.1|966.9|961.9|967.1|962.1|966.7|961.7|11
1687301100000|2023-06-20 22:45:00|967|962|966.9|961.9|967|962|966.9|961.9|2
1687301400000|2023-06-20 22:50:00|966.8|961.8|966.8|961.8|966.8|961.8|966.8|961.8|1
1687301700000|2023-06-20 22:55:00|967|962|966.8|961.8|967|962|966.7|961.7|9
1687302000000|2023-06-20 23:00:00|966.6|961.6|967.1|962.1|967.1|962.1|966.6|961.6|7
1687302300000|2023-06-20 23:05:00|967|962|967.1|962.1|967.7|962.7|966.9|961.9|4
1687302900000|2023-06-20 23:15:00|967|962|967.6|962.6|967.6|962.6|967|962|2
1687303200000|2023-06-20 23:20:00|967.5|962.5|967.1|962.1|967.6|962.6|967.1|962.1|5
1687303500000|2023-06-20 23:25:00|967|962|966.9|961.9|967.5|962.5|966.8|961.8|8
1687303800000|2023-06-20 23:30:00|967.1|962.1|967.4|962.4|967.5|962.5|967.1|962.1|6
1687304100000|2023-06-20 23:35:00|967.3|962.3|968.1|963.1|968.1|964.4|966.2|962.3|12
1687304400000|2023-06-20 23:40:00|968|963|967.9|962.9|968|963|967.8|962.8|4
1687304700000|2023-06-20 23:45:00|968|963|967.8|962.8|968.3|963.3|967.8|962.8|11
1687305000000|2023-06-20 23:50:00|967.9|962.9|968|963|968|963|967.2|962.2|11
1687305300000|2023-06-20 23:55:00|967.9|962.9|967.9|962.9|968|963|967.8|962.8|11
1687305600000|2023-06-21 00:00:00|967.8|962.8|966.8|961.8|967.9|962.9|966.8|961.8|15
1687305900000|2023-06-21 00:05:00|966.7|961.7|966.8|961.8|966.8|961.8|966.7|961.7|2
1687306200000|2023-06-21 00:10:00|966.7|961.7|965.1|963.3|966.8|963.3|965.1|961.7|4
1687306500000|2023-06-21 00:15:00|966.8|961.8|965.1|963.3|966.8|963.3|965.1|961.7|5
1687307100000|2023-06-21 00:25:00|967.5|962.5|965.3|963.5|967.5|963.8|965.2|962.5|15
1687307400000|2023-06-21 00:30:00|965.4|963.6|965.1|963.3|965.4|963.6|965.1|963.3|10
1687307700000|2023-06-21 00:35:00|965|963.2|965.6|963.8|967.3|963.8|965|962.3|17
1687308000000|2023-06-21 00:40:00|965.5|963.7|965.3|963.5|965.5|963.7|965.2|963.4|7
1687310100000|2023-06-21 01:15:00|964.9|959.9|965|960|965|960|964.9|959.9|2
1687310400000|2023-06-21 01:20:00|965.1|960.1|964.8|959.8|965.1|960.1|964.8|959.8|14
1687310700000|2023-06-21 01:25:00|964.7|959.7|965.2|960.2|965.2|960.2|964.7|959.7|14
1687311000000|2023-06-21 01:30:00|965.1|960.1|965.1|960.1|965.3|960.3|964.8|959.8|35
1687311600000|2023-06-21 01:40:00|965.5|960.5|964.4|959.4|965.6|960.6|964.4|959.4|55
1687311900000|2023-06-21 01:45:00|964.3|959.3|964.2|959.2|965.1|960.1|964.1|959.1|50
1687312200000|2023-06-21 01:50:00|964.8|959.8|964.9|959.9|965.8|960.8|964.2|959.2|71
1687312500000|2023-06-21 01:55:00|965.7|960.7|965.5|960.5|966|961|964.3|959.3|81
1687312800000|2023-06-21 02:00:00|965|960|964.5|959.5|965.8|960.8|963.7|958.7|77
1687313100000|2023-06-21 02:05:00|965.2|960.2|965.1|960.1|965.7|960.7|964.3|959.3|60
1687313400000|2023-06-21 02:10:00|965|960|965.3|960.3|965.7|960.7|964.6|959.6|59
1687313700000|2023-06-21 02:15:00|965.4|960.4|965.5|960.5|966.6|961.6|964.9|959.9|65
1687314000000|2023-06-21 02:20:00|966|961|965.7|960.7|966.2|961.2|965.1|960.1|49
1687314300000|2023-06-21 02:25:00|965.6|960.6|965.2|960.2|965.9|960.9|965.1|960.1|39
1687314600000|2023-06-21 02:30:00|965.6|960.6|966|961|966.7|961.7|965.1|960.1|92
1687314900000|2023-06-21 02:35:00|966.4|961.4|965.5|960.5|966.5|961.5|965.3|960.3|75
1687315200000|2023-06-21 02:40:00|965.6|960.6|965.1|960.1|966.1|961.1|965.1|960.1|70
1687315500000|2023-06-21 02:45:00|965|960|965.3|960.3|965.3|960.3|964.4|959.4|45
1687315800000|2023-06-21 02:50:00|965.4|960.4|965.2|960.2|965.6|960.6|964.7|959.7|49
1687316100000|2023-06-21 02:55:00|965.6|960.6|964.9|959.9|965.6|960.6|964.4|959.4|67
1687316400000|2023-06-21 03:00:00|965.1|960.1|965.1|960.1|965.5|960.5|964.9|959.9|60
1687316700000|2023-06-21 03:05:00|965.2|960.2|965.6|960.6|965.8|960.8|965|960|47
1687317000000|2023-06-21 03:10:00|965.7|960.7|965.3|960.3|965.7|960.7|965.2|960.2|68
1687317300000|2023-06-21 03:15:00|965.2|960.2|965.3|960.3|965.7|960.7|965.1|960.1|63
1687317600000|2023-06-21 03:20:00|965.5|960.5|964.6|959.6|965.7|960.7|964.5|959.5|58
1687317900000|2023-06-21 03:25:00|964.7|959.7|964.4|959.4|964.9|959.9|964|959|54
1687318200000|2023-06-21 03:30:00|964.5|959.5|964.7|959.7|965|960|964.1|959.1|60
1687318500000|2023-06-21 03:35:00|964.9|959.9|964.6|959.6|965.1|960.1|964.2|959.2|39
1687318800000|2023-06-21 03:40:00|964.5|959.5|964.2|959.2|964.6|959.6|963.9|958.9|36
1687319100000|2023-06-21 03:45:00|964.4|959.4|964.2|959.2|964.7|959.7|963.8|958.8|44
1687319400000|2023-06-21 03:50:00|964.4|959.4|963.9|958.9|964.6|959.6|963.8|958.8|50
1687319700000|2023-06-21 03:55:00|964.4|959.4|964|959|964.6|959.6|963.6|958.6|52
1687320000000|2023-06-21 04:00:00|964.1|959.1|964.5|959.5|965|960|963.8|958.8|54
1687320300000|2023-06-21 04:05:00|964.4|959.4|964.3|959.3|964.8|959.8|963.8|958.8|46
1687320600000|2023-06-21 04:10:00|964|959|963.9|958.9|964.3|959.3|963.4|958.4|44
1687320900000|2023-06-21 04:15:00|963.8|958.8|963.9|958.9|964.5|959.5|963.7|958.7|31
1687321200000|2023-06-21 04:20:00|964.2|959.2|963.9|958.9|964.4|959.4|963.7|958.7|22
1687321500000|2023-06-21 04:25:00|964.2|959.2|964.2|959.2|964.6|959.6|963.8|958.8|31
1687321800000|2023-06-21 04:30:00|964.5|959.5|964.3|959.3|964.8|959.8|963.7|958.7|46
1687322100000|2023-06-21 04:35:00|964.6|959.6|964.5|959.5|965.2|960.2|964.2|959.2|65
1687322400000|2023-06-21 04:40:00|964.4|959.4|964.5|959.5|965|960|964.1|959.1|46
1687322700000|2023-06-21 04:45:00|964.4|959.4|964.3|959.3|964.9|959.9|964.1|959.1|46
1687323000000|2023-06-21 04:50:00|964.6|959.6|964.4|959.4|964.7|959.7|964.1|959.1|57
1687323300000|2023-06-21 04:55:00|964.5|959.5|964.7|959.7|964.9|959.9|964.2|959.2|33
1687323600000|2023-06-21 05:00:00|964.8|959.8|964.2|959.2|965|960|964.1|959.1|64
1687323900000|2023-06-21 05:05:00|964.1|959.1|963.7|958.7|964.5|959.5|963.6|958.6|44
1687324200000|2023-06-21 05:10:00|963.9|958.9|964.2|959.2|964.5|959.5|963.7|958.7|39
1687324500000|2023-06-21 05:15:00|964.4|959.4|964.8|959.8|964.9|959.9|963.9|958.9|49
1687324800000|2023-06-21 05:20:00|964.6|959.6|964.1|959.1|964.8|959.8|963.7|958.7|36
1687325100000|2023-06-21 05:25:00|964.3|959.3|964.3|959.3|964.4|959.4|963.9|958.9|39
1687325400000|2023-06-21 05:30:00|964.1|959.1|964.2|959.2|964.3|959.3|963.4|958.4|49
1687325700000|2023-06-21 05:35:00|964.3|959.3|964.2|959.2|964.7|959.7|964.1|959.1|41
1687326000000|2023-06-21 05:40:00|964|959|964.2|959.2|964.5|959.5|964|959|33
1687326300000|2023-06-21 05:45:00|964.1|959.1|964|959|964.2|959.2|963.6|958.6|45
1687326600000|2023-06-21 05:50:00|963.9|958.9|963.6|958.6|964|959|963.4|958.4|28
1687326900000|2023-06-21 05:55:00|963.5|958.5|963.6|958.6|964.1|959.1|963|958|56
1687327200000|2023-06-21 06:00:00|963.5|958.5|962|957|963.9|958.9|961.6|956.6|129
1687327500000|2023-06-21 06:05:00|961.9|956.9|962.3|957.3|962.3|957.3|961.5|956.5|88
1687327800000|2023-06-21 06:10:00|962.5|957.5|963.5|958.5|963.9|958.9|961.8|956.8|134
1687328100000|2023-06-21 06:15:00|963.8|958.8|963.9|958.9|964.1|959.1|962.7|957.7|70
1687328400000|2023-06-21 06:20:00|964|959|963.5|958.5|964.3|959.3|963.5|958.5|55
1687328700000|2023-06-21 06:25:00|963.6|958.6|963.7|958.7|963.7|958.7|963.3|958.3|55
1687329000000|2023-06-21 06:30:00|963.6|958.6|963.4|958.4|964.2|959.2|963.3|958.3|81
1687329300000|2023-06-21 06:35:00|963.5|958.5|962.7|957.7|963.7|958.7|962.1|957.1|85
1687329600000|2023-06-21 06:40:00|962.6|957.6|961.8|956.8|962.6|957.6|961.1|956.1|54
1687329900000|2023-06-21 06:45:00|961.6|956.6|961.4|956.4|961.9|956.9|960.4|955.4|56
1687330200000|2023-06-21 06:50:00|961|956|962|957|962.8|957.8|961|956|58
1687330500000|2023-06-21 06:55:00|962.7|957.7|961.2|956.2|963.1|958.1|961.1|956.1|47
1687330800000|2023-06-21 07:00:00|961.3|956.3|959.8|954.8|961.8|956.8|959.7|954.7|98
1687331100000|2023-06-21 07:05:00|959.9|954.9|960.6|955.6|961.5|956.5|959.8|954.8|85
1687331400000|2023-06-21 07:10:00|960.7|955.7|961.1|956.1|962.1|957.1|960.2|955.2|85
1687331700000|2023-06-21 07:15:00|961.3|956.3|961.9|956.9|963|958|960.8|955.8|71
1687332000000|2023-06-21 07:20:00|961.8|956.8|961.8|956.8|962.4|957.4|961.2|956.2|58
1687332300000|2023-06-21 07:25:00|961.9|956.9|962.7|957.7|963.1|958.1|961.9|956.9|31
1687332600000|2023-06-21 07:30:00|962.6|957.6|963|958|964.2|959.2|961.9|956.9|66
1687332900000|2023-06-21 07:35:00|963.1|958.1|962.3|957.3|963.2|958.2|962.3|957.3|61
1687333200000|2023-06-21 07:40:00|962.2|957.2|961.6|956.6|963|958|961.3|956.3|35
1687333500000|2023-06-21 07:45:00|961.5|956.5|962.3|957.3|962.7|957.7|961.4|956.4|32
1687333800000|2023-06-21 07:50:00|962|957|962.1|957.1|963|958|961.5|956.5|44
1687334100000|2023-06-21 07:55:00|961.3|956.3|960.4|955.4|962.2|957.2|960.1|955.1|45
1687334400000|2023-06-21 08:00:00|960.6|955.6|961.2|956.2|962.2|957.2|960.3|955.3|53
1687334700000|2023-06-21 08:05:00|961.3|956.3|961.6|956.6|962.3|957.3|960.8|955.8|99
1687335000000|2023-06-21 08:10:00|961.3|956.3|960.7|955.7|962.3|957.3|960.7|955.7|83
1687335300000|2023-06-21 08:15:00|960.8|955.8|960.2|955.2|961.8|956.8|960.2|955.2|94
1687335600000|2023-06-21 08:20:00|960.9|955.9|960.8|955.8|961.5|956.5|960.2|955.2|81
1687335900000|2023-06-21 08:25:00|960.5|955.5|961.6|956.6|961.7|956.7|959.9|954.9|81
1687336200000|2023-06-21 08:30:00|961.3|956.3|962.7|957.7|963.5|958.5|961.3|956.3|74
1687336500000|2023-06-21 08:35:00|962.3|957.3|960.5|955.5|962.4|957.4|960|955|78
1687336800000|2023-06-21 08:40:00|960.6|955.6|959.7|954.7|961.5|956.5|959.7|954.7|61
1687337100000|2023-06-21 08:45:00|960.6|955.6|958.7|953.7|961.2|956.2|958.7|953.7|62
1687337400000|2023-06-21 08:50:00|959.6|954.6|958.1|953.1|960|955|957.8|952.8|104
1687337700000|2023-06-21 08:55:00|958.4|953.4|957.7|952.7|958.8|953.8|957.4|952.4|35
1687338000000|2023-06-21 09:00:00|957.4|952.4|955.4|950.4|958|953|955|950|64
1687338300000|2023-06-21 09:05:00|956|951|957.6|952.6|957.7|952.7|954.6|949.6|69
1687338600000|2023-06-21 09:10:00|957.8|952.8|956|951|957.9|952.9|956|951|48
1687338900000|2023-06-21 09:15:00|955.9|950.9|956.9|951.9|957.3|952.3|955.8|950.8|80
1687339200000|2023-06-21 09:20:00|957|952|958.1|953.1|958.4|953.4|956.5|951.5|65
1687339500000|2023-06-21 09:25:00|958.2|953.2|958.3|953.3|958.4|953.4|957.6|952.6|49
1687339800000|2023-06-21 09:30:00|958.2|953.2|957.7|952.7|958.2|953.2|957.7|952.7|47
1687340100000|2023-06-21 09:35:00|957.8|952.8|957.6|952.6|958.4|953.4|957.3|952.3|71
1687340400000|2023-06-21 09:40:00|957.3|952.3|958|953|958.5|953.5|957.1|952.1|86
1687340700000|2023-06-21 09:45:00|958.1|953.1|957.8|952.8|958.5|953.5|957.6|952.6|37
1687341000000|2023-06-21 09:50:00|957.7|952.7|957.8|952.8|957.8|952.8|957.2|952.2|54
1687341300000|2023-06-21 09:55:00|957.6|952.6|957.8|952.8|957.8|952.8|957.3|952.3|56
1687341600000|2023-06-21 10:00:00|957.3|952.3|955.3|950.3|957.8|952.8|954.9|949.9|92
1687341900000|2023-06-21 10:05:00|955.8|950.8|955.5|950.5|956.2|951.2|954.8|949.8|47
1687342200000|2023-06-21 10:10:00|955.6|950.6|954.9|949.9|955.7|950.7|954.7|949.7|75
1687342500000|2023-06-21 10:15:00|955|950|954|952.2|956.4|952.4|952.5|949.6|72
1687342800000|2023-06-21 10:20:00|953.8|952|958.9|953.9|959.3|954.3|953.8|951.3|77
1687343100000|2023-06-21 10:25:00|956.8|955|958.2|953.2|958.9|955|955.6|952.8|52
1687343400000|2023-06-21 10:30:00|956.1|954.3|956.2|954.4|958.9|954.8|955.6|953.1|43
1687343700000|2023-06-21 10:35:00|956.1|954.3|958.5|953.5|958.6|954.3|955.5|952.2|73
1687344000000|2023-06-21 10:40:00|958.6|953.6|959.1|954.1|960.3|955.3|958.3|953.3|105
1687344300000|2023-06-21 10:45:00|958.7|953.7|958.9|953.9|959.4|954.4|958.4|953.4|76
1687344600000|2023-06-21 10:50:00|958.7|953.7|959.9|954.9|960.2|955.2|958.6|953.6|80
1687344900000|2023-06-21 10:55:00|959.8|954.8|958.9|953.9|959.9|954.9|958.6|953.6|62
1687345200000|2023-06-21 11:00:00|959|954|958.3|953.3|959.2|954.2|957.6|952.6|117
1687345500000|2023-06-21 11:05:00|958.6|953.6|958.6|953.6|959.2|954.2|958|953|106
1687345800000|2023-06-21 11:10:00|958.8|953.8|958.7|953.7|959.2|954.2|958.3|953.3|98
1687346100000|2023-06-21 11:15:00|958.8|953.8|957.9|952.9|959.1|954.1|957.7|952.7|61
1687346400000|2023-06-21 11:20:00|957.7|952.7|958.5|953.5|959.2|954.2|957.7|952.7|85
1687346700000|2023-06-21 11:25:00|958.7|953.7|957.7|952.7|958.7|953.7|957.2|952.2|34
1687347000000|2023-06-21 11:30:00|957.4|952.4|957.7|952.7|957.9|952.9|956.8|951.8|69
1687347300000|2023-06-21 11:35:00|957.2|952.2|957.8|952.8|957.9|952.9|957.1|952.1|70
1687347600000|2023-06-21 11:40:00|957.6|952.6|958.4|953.4|958.5|953.5|957.3|952.3|86
1687347900000|2023-06-21 11:45:00|958.1|953.1|960|955|960.4|955.4|958.1|953.1|72
1687348200000|2023-06-21 11:50:00|959.8|954.8|960.7|955.7|960.7|955.7|959.2|954.2|89
1687348500000|2023-06-21 11:55:00|960.6|955.6|960.2|955.2|960.8|955.8|959.6|954.6|84
1687348800000|2023-06-21 12:00:00|960.3|955.3|961.1|956.1|961.3|956.3|959.7|954.7|98
1687349100000|2023-06-21 12:05:00|961.2|956.2|963.4|958.4|963.9|958.9|960.5|955.5|88
1687349400000|2023-06-21 12:10:00|963.5|958.5|962|957|964|959|962|957|126
1687349700000|2023-06-21 12:15:00|962.1|957.1|961.8|956.8|963.1|958.1|961.5|956.5|86
1687350000000|2023-06-21 12:20:00|962|957|957.6|952.6|962|957|957.1|952.1|209
1687350300000|2023-06-21 12:25:00|957.4|952.4|958.4|953.4|958.7|953.7|956.9|951.9|160
1687350600000|2023-06-21 12:30:00|958.5|953.5|958.5|953.5|960.3|955.3|957.6|952.6|381
1687350900000|2023-06-21 12:35:00|958.3|953.3|959.1|954.1|959.4|954.4|957.7|952.7|213
1687351200000|2023-06-21 12:40:00|959.4|954.4|957.8|952.8|960.5|955.5|957.6|952.6|200
1687351500000|2023-06-21 12:45:00|958|953|957.8|952.8|959|954|957.6|952.6|230
1687351800000|2023-06-21 12:50:00|958.2|953.2|957.7|952.7|958.9|953.9|957.7|952.7|109
1687352100000|2023-06-21 12:55:00|957.8|952.8|957.9|952.9|959.5|954.5|957.6|952.6|139
1687352400000|2023-06-21 13:00:00|958|953|955.2|950.2|959.7|954.7|954.7|949.7|167
1687352700000|2023-06-21 13:05:00|954.9|949.9|953|948|955.5|950.5|951.7|947.4|217
1687353000000|2023-06-21 13:10:00|953.3|948.3|954.3|949.3|955.1|950.1|952.2|947.2|222
1687353300000|2023-06-21 13:15:00|954|949|956.4|951.4|956.9|951.9|953.7|948.7|220
1687353600000|2023-06-21 13:20:00|956.2|951.2|956|951|957|952|954.9|949.9|100
1687353900000|2023-06-21 13:25:00|956.3|951.3|958.5|953.5|959.2|954.2|956.1|951.1|91
1687354200000|2023-06-21 13:30:00|958.2|953.2|955.9|950.9|958.2|953.2|955.3|950.3|148
1687354500000|2023-06-21 13:35:00|956|951|952.8|947.8|957|952|952.5|947.5|120
1687354800000|2023-06-21 13:40:00|952.6|947.6|951.8|946.8|952.7|947.7|950.8|945.8|125
1687355100000|2023-06-21 13:45:00|951.6|946.6|953|948|953.1|948.1|951.2|946.2|135
1687355400000|2023-06-21 13:50:00|952.9|947.9|952.8|947.8|952.9|947.9|951.3|946.3|94
1687355700000|2023-06-21 13:55:00|952.9|947.9|953.9|948.9|956.1|951.1|952.9|947.9|123
1687356000000|2023-06-21 14:00:00|954.1|949.1|951.4|946.4|954.2|949.2|951.1|946.1|71
1687356300000|2023-06-21 14:05:00|951|946|951.4|946.4|952.6|947.6|950.4|945.4|104
1687356600000|2023-06-21 14:10:00|951.3|946.3|952.7|947.7|953.5|948.5|951.1|946.1|100
1687356900000|2023-06-21 14:15:00|952.6|947.6|953.4|948.4|954.3|949.3|952.6|947.6|233
1687357200000|2023-06-21 14:20:00|953.3|948.3|954.8|949.8|954.9|949.9|952.4|947.4|123
1687357500000|2023-06-21 14:25:00|954.7|949.7|955.9|950.9|957.1|952.1|954|949|237
1687357800000|2023-06-21 14:30:00|956.2|951.2|957.8|952.8|958.6|953.6|956.2|951.2|284
1687358100000|2023-06-21 14:35:00|958|953|958.9|953.9|960.2|955.2|957.6|952.6|206
1687358400000|2023-06-21 14:40:00|959|954|958.6|953.6|959.9|954.9|958.2|953.2|242
1687358700000|2023-06-21 14:45:00|958.5|953.5|956.7|951.7|958.5|953.5|956|951|199
1687359000000|2023-06-21 14:50:00|957|952|957.3|952.3|957.9|952.9|956.2|951.2|245
1687359300000|2023-06-21 14:55:00|957.5|952.5|956.8|951.8|957.7|952.7|956.2|951.2|205
1687359600000|2023-06-21 15:00:00|957.1|952.1|954.2|949.2|957.1|952.1|953.5|948.5|235
1687359900000|2023-06-21 15:05:00|954.3|949.3|953.1|948.1|954.9|949.9|952.6|947.6|173
1687360200000|2023-06-21 15:10:00|953|948|952|947|953.2|948.2|950.9|945.9|123
1687360500000|2023-06-21 15:15:00|951.9|946.9|950.8|945.8|952.3|947.3|950.6|945.6|170
1687360800000|2023-06-21 15:20:00|950.7|945.7|950.9|945.9|951.8|946.8|950.3|945.3|159
1687361100000|2023-06-21 15:25:00|951|946|951.2|946.2|951.7|946.7|950.3|945.3|112
1687361400000|2023-06-21 15:30:00|951.3|946.3|951.1|946.1|953.2|948.8|950.6|945.7|152
1687361700000|2023-06-21 15:35:00|951.2|946.2|953.3|948.3|953.8|948.8|951.1|946.1|121
1687362000000|2023-06-21 15:40:00|953.1|948.1|952.4|947.4|954.2|949.2|952.3|947.3|99
1687362300000|2023-06-21 15:45:00|952.6|947.6|952.7|947.7|953.3|948.3|952.2|947.2|99
1687362600000|2023-06-21 15:50:00|952.8|947.8|949.9|944.9|952.8|947.8|949.6|944.6|81
1687362900000|2023-06-21 15:55:00|949.6|944.6|951.5|946.5|952.3|947.3|949.6|944.6|116
1687363200000|2023-06-21 16:00:00|951.4|946.4|949.2|947.4|952.4|947.8|949.1|945.7|124
1687363500000|2023-06-21 16:05:00|950.8|945.8|951.3|946.3|952.4|948.2|949.3|945.8|87
1687363800000|2023-06-21 16:10:00|951.2|946.2|952|947|952.7|948.4|949.3|946|48
1687364100000|2023-06-21 16:15:00|953|948|950.5|945.5|953|948.7|948.7|945.1|94
1687364400000|2023-06-21 16:20:00|950.9|945.9|951.8|946.8|952.3|947.3|949.8|944.8|128
1687364700000|2023-06-21 16:25:00|952.2|947.2|952.2|947.2|953.7|949|950.8|946|144
1687365000000|2023-06-21 16:30:00|952.4|947.4|951.6|946.6|953.2|948.2|950|945.8|150
1687365300000|2023-06-21 16:35:00|951.1|946.1|951.2|946.2|951.9|947.1|947.6|944.4|190
1687365600000|2023-06-21 16:40:00|948.4|946.6|948.8|947|951.7|947.1|948|945.8|80
1687365900000|2023-06-21 16:45:00|948.7|946.9|948.5|946.7|951.4|947|948.2|945.8|65
1687366200000|2023-06-21 16:50:00|948.6|946.8|950|948.2|952.9|948.6|948.6|946.7|103
1687366500000|2023-06-21 16:55:00|949.9|948.1|948.8|947|953.5|949.1|948.8|946.2|168
1687366800000|2023-06-21 17:00:00|948.6|946.8|949.7|947.9|953|948.5|948.6|946.8|192
1687367100000|2023-06-21 17:05:00|949.6|947.8|950.1|948.3|953|948.4|949.1|947.2|67
1687367400000|2023-06-21 17:10:00|950.2|948.4|950.1|948.3|953.4|949|949.9|947.8|58
1687367700000|2023-06-21 17:15:00|950.2|948.4|950.6|948.8|953.5|949.1|950.1|948.1|48
1687368000000|2023-06-21 17:20:00|950.5|948.7|950.2|948.4|953.1|948.8|950.1|948|66
1687368300000|2023-06-21 17:25:00|950.3|948.5|951.1|949.3|954|949.8|950.2|948.4|78
1687368600000|2023-06-21 17:30:00|951.2|949.4|950.5|948.7|953.6|949.4|950.3|948.2|55
1687368900000|2023-06-21 17:35:00|950.4|948.6|950|948.2|953.2|948.7|949.9|947.8|46
1687369200000|2023-06-21 17:40:00|953|948|950.5|948.7|953|948.7|949.7|947.8|38
1687369500000|2023-06-21 17:45:00|950.4|948.6|953.3|948.3|953.8|949.4|950.4|948.3|68
1687369800000|2023-06-21 17:50:00|950.4|948.6|950.2|948.4|953.3|949|950.2|948|45
1687370100000|2023-06-21 17:55:00|950.3|948.5|950.3|948.5|953.5|948.9|950.2|948|33
1687370400000|2023-06-21 18:00:00|950.4|948.6|950.8|949|952.7|949.1|950.2|947.7|42
1687370700000|2023-06-21 18:05:00|950.9|949.1|950.7|948.9|953.7|949.2|950.4|948.3|32
1687371000000|2023-06-21 18:10:00|950.6|948.8|951|949.2|954|949.5|950.6|947.9|34
1687371300000|2023-06-21 18:15:00|951.1|949.3|951|949.2|954.2|949.7|950.7|948.4|69
1687371600000|2023-06-21 18:20:00|951.1|949.3|953.7|948.7|953.9|949.4|950.7|948.6|55
1687371900000|2023-06-21 18:25:00|951.1|949.3|951.1|949.3|954|949.4|950.9|948.6|47
1687372200000|2023-06-21 18:30:00|951.4|949.6|951.5|949.7|954.9|950.5|951.3|949|43
1687372500000|2023-06-21 18:35:00|954.1|949.1|950.9|949.1|954.2|949.7|950.7|947.8|59
1687372800000|2023-06-21 18:40:00|951|949.2|951.6|949.8|954.5|950|951|949.2|42
1687373100000|2023-06-21 18:45:00|951.7|949.9|951.2|949.4|951.7|949.9|951.1|949.3|40
1687373400000|2023-06-21 18:50:00|951.1|949.3|950.6|948.8|951.4|949.6|950.4|948.6|24
1687373700000|2023-06-21 18:55:00|950.5|948.7|950.4|948.6|950.8|949|950.4|948.6|27
1687374000000|2023-06-21 19:00:00|950.3|948.5|949.7|947.9|950.6|948.8|949.7|947.9|27
1687374300000|2023-06-21 19:05:00|949.6|947.8|950|948.2|950|948.2|949.3|947.5|22
1687374600000|2023-06-21 19:10:00|949.8|948|949.7|947.9|950|948.2|949.1|947.3|20
1687374900000|2023-06-21 19:15:00|949.8|948|949.6|947.8|950.1|948.3|949.5|947.7|56
1687375200000|2023-06-21 19:20:00|949.5|947.7|949|947.2|951.8|947.8|948.9|945.7|27
1687375500000|2023-06-21 19:25:00|951.5|946.5|951.5|946.5|951.7|947.1|948.6|945.3|66
1687375800000|2023-06-21 19:30:00|948.6|946.8|948.7|946.9|951.6|947|948.2|944.9|71
1687376100000|2023-06-21 19:35:00|948.6|946.8|948.6|946.8|951.6|947|948.5|945.4|50
1687376400000|2023-06-21 19:40:00|951.3|946.3|951.1|946.1|951.5|947|948.5|945.5|59
1687376700000|2023-06-21 19:45:00|950.5|945.5|951.3|946.3|951.6|946.6|950|945|47
1687377000000|2023-06-21 19:50:00|948.5|946.7|951.1|946.1|951.4|946.8|948.3|945.1|31
1687377300000|2023-06-21 19:55:00|948.4|946.6|948.8|947|951.6|947.1|948.3|945.5|65
1687377600000|2023-06-21 20:00:00|948.9|947.1|948.5|946.7|951.6|947.3|948.5|946.5|24
1687377900000|2023-06-21 20:05:00|948.6|946.8|948.2|946.4|951.4|946.9|948.2|945|24
1687378200000|2023-06-21 20:10:00|949.6|944.6|949.6|944.6|951.2|946.2|949.5|944.5|20
1687378500000|2023-06-21 20:15:00|951|946|949.8|944.8|951.3|946.3|949.7|944.7|20
1687378800000|2023-06-21 20:20:00|951.2|946.2|951|946|951.2|946.2|949.5|944.5|20
1687379100000|2023-06-21 20:25:00|951.1|946.1|951|946|951.1|946.1|949.4|944.4|16
1687379400000|2023-06-21 20:30:00|949.2|944.2|950.6|945.6|951.4|946.4|949.1|944.1|32
1687379700000|2023-06-21 20:35:00|949.5|944.5|949.3|944.3|950.6|945.6|949.2|944.2|43
1687380000000|2023-06-21 20:40:00|949.8|944.8|950.2|945.2|950.4|945.4|948|943|34
1687380300000|2023-06-21 20:45:00|950.1|945.1|950.1|945.1|950.2|945.2|948.8|943.8|43
1687380600000|2023-06-21 20:50:00|949.5|944.5|950|945|950.2|945.2|949.4|944.4|37
1687380900000|2023-06-21 20:55:00|949.4|944.4|950.2|941.5|950.3|945.2|949.2|941.5|24
1687384800000|2023-06-21 22:00:00|949.3|944.3|949.4|944.4|949.6|944.6|949|944|26
1687385100000|2023-06-21 22:05:00|949.7|944.7|949.7|944.7|949.8|944.8|949.6|944.6|7
1687385400000|2023-06-21 22:10:00|949.8|944.8|949.7|944.7|949.8|944.8|949.6|944.6|6
1687385700000|2023-06-21 22:15:00|949.6|944.6|949.7|944.7|949.7|944.7|949.6|944.6|4
1687386000000|2023-06-21 22:20:00|949.6|944.6|949.4|944.4|949.6|944.6|949.4|944.4|9
1687389000000|2023-06-21 23:10:00|950|945|950|945|950|945|950|945|1
1687389300000|2023-06-21 23:15:00|950.1|945.1|950.1|945.1|950.1|945.1|950|945|3
1687389600000|2023-06-21 23:20:00|950.2|945.2|950.3|945.3|950.3|945.3|950.1|945.1|8
1687389900000|2023-06-21 23:25:00|950.2|945.2|950.3|945.3|950.3|945.3|950.2|945.2|4
1687392300000|2023-06-22 00:05:00|951.1|946.1|952.1|947.1|952.1|947.1|951.1|946.1|4
1687392600000|2023-06-22 00:10:00|952.2|947.2|952.5|947.5|953.2|948.2|951.6|946.6|28
1687392900000|2023-06-22 00:15:00|952.8|947.8|953|948|953|948|952.1|947.1|28
1687393200000|2023-06-22 00:20:00|952.9|947.9|952.9|947.9|953|948|952.6|947.6|17
1687393500000|2023-06-22 00:25:00|953|948|952.4|947.4|953|948|952.4|947.4|19
1687393800000|2023-06-22 00:30:00|952.3|947.3|952.9|947.9|953|948|952.1|947.1|16
1687394100000|2023-06-22 00:35:00|952.8|947.8|953.1|948.1|953.1|948.1|952.6|947.6|21
1687394400000|2023-06-22 00:40:00|953.2|948.2|953|948|953.2|948.2|953|948|6
1687394700000|2023-06-22 00:45:00|952.9|947.9|952.8|947.8|953.2|948.2|952.7|947.7|14
1687395000000|2023-06-22 00:50:00|952.9|947.9|952.7|947.7|953.5|948.5|952.6|947.6|20
1687395300000|2023-06-22 00:55:00|952.5|947.5|951.9|946.9|952.6|947.6|951.9|946.9|21
1687395600000|2023-06-22 01:00:00|951.8|946.8|951.5|946.5|952|947|951.4|946.4|34
1687395900000|2023-06-22 01:05:00|951.4|946.4|952|947|952|947|951|946|33
1687396200000|2023-06-22 01:10:00|952.2|947.2|951.8|946.8|952.2|947.2|951.6|946.6|13
1687396500000|2023-06-22 01:15:00|951.7|946.7|952.7|947.7|952.7|947.7|951.7|946.7|22
1687396800000|2023-06-22 01:20:00|952.4|947.4|952.2|947.2|952.5|947.5|952.1|947.1|21
1687397100000|2023-06-22 01:25:00|952.3|947.3|951.9|946.9|952.3|947.3|951.9|946.9|33
1687397400000|2023-06-22 01:30:00|952|947|951.7|946.7|952|947|951.6|946.6|18
1687397700000|2023-06-22 01:35:00|951.6|946.6|952|947|952.1|947.1|951.6|946.6|14
1687398000000|2023-06-22 01:40:00|952.1|947.1|952.7|947.7|952.7|947.7|952.1|947.1|8
1687398300000|2023-06-22 01:45:00|953|948|953.1|948.1|953.2|948.2|952.3|947.3|23
1687398600000|2023-06-22 01:50:00|953.2|948.2|953|948|953.5|948.5|953|948|17
1687398900000|2023-06-22 01:55:00|952.9|947.9|952.4|947.4|952.9|947.9|952|947|12
1687399200000|2023-06-22 02:00:00|952.6|947.6|952.2|947.2|952.8|947.8|951.8|946.8|19
1687399500000|2023-06-22 02:05:00|952.3|947.3|951.8|946.8|952.3|947.3|951.8|946.8|30
1687399800000|2023-06-22 02:10:00|951.7|946.7|951.2|946.2|951.8|946.8|950.8|945.8|41
1687400100000|2023-06-22 02:15:00|951|946|951.5|946.5|951.8|946.8|951|946|44
1687400400000|2023-06-22 02:20:00|951.6|946.6|951.3|946.3|951.7|946.7|951|946|26
1687400700000|2023-06-22 02:25:00|951.4|946.4|951.5|946.5|951.6|946.6|951.2|946.2|38
1687401000000|2023-06-22 02:30:00|951.2|946.2|951.7|946.7|952|947|951.1|946.1|42
1687401300000|2023-06-22 02:35:00|951.6|946.6|952|947|952.2|947.2|951.5|946.5|33
1687401600000|2023-06-22 02:40:00|951.8|946.8|952.1|947.1|952.1|947.1|951.7|946.7|15
1687401900000|2023-06-22 02:45:00|952.2|947.2|952.1|947.1|952.2|947.2|951.5|946.5|20
1687402200000|2023-06-22 02:50:00|952.2|947.2|952.1|947.1|952.2|947.2|951.7|946.7|25
1687402500000|2023-06-22 02:55:00|952|947|951.5|946.5|952.1|947.1|951.4|946.4|25
1687402800000|2023-06-22 03:00:00|951.4|946.4|951.6|946.6|951.7|946.7|951.4|946.4|18
1687403100000|2023-06-22 03:05:00|951.4|946.4|951.3|946.3|951.5|946.5|951.1|946.1|24
1687403400000|2023-06-22 03:10:00|951.4|946.4|951.6|946.6|952.1|947.1|950.5|945.5|27
1687403700000|2023-06-22 03:15:00|951.4|946.4|951.5|946.5|951.6|946.6|951.2|946.2|39
1687404000000|2023-06-22 03:20:00|951.4|946.4|950.9|945.9|951.5|946.5|950.7|945.7|15
1687404300000|2023-06-22 03:25:00|950.7|945.7|950.9|945.9|951|946|950.7|945.7|13
1687404600000|2023-06-22 03:30:00|950.8|945.8|950.9|945.9|950.9|945.9|950.5|945.5|12
1687404900000|2023-06-22 03:35:00|950.7|945.7|950.8|945.8|950.9|945.9|950.5|945.5|18
1687405200000|2023-06-22 03:40:00|950.7|945.7|950.7|945.7|950.8|945.8|950.7|945.7|7
1687405500000|2023-06-22 03:45:00|950.6|945.6|950.5|945.5|950.6|945.6|950.2|945.2|13
1687405800000|2023-06-22 03:50:00|950.3|945.3|949.8|944.8|950.4|945.4|949.7|944.7|9
1687406100000|2023-06-22 03:55:00|949.7|944.7|950.2|945.2|950.2|945.2|949.5|944.5|19
1687406400000|2023-06-22 04:00:00|950.1|945.1|949.9|944.9|950.2|945.2|949.9|944.9|17
1687406700000|2023-06-22 04:05:00|949.8|944.8|948.4|943.4|949.9|944.9|948.4|943.4|33
1687407000000|2023-06-22 04:10:00|948.5|943.5|948.4|943.4|948.6|943.6|948.4|943.4|8
1687407300000|2023-06-22 04:15:00|948.5|943.5|947.5|942.5|948.5|943.5|947.5|942.5|10
1687407600000|2023-06-22 04:20:00|947.9|942.9|947.8|942.8|948.4|943.4|947.6|942.6|21
1687407900000|2023-06-22 04:25:00|947.7|942.7|947.8|942.8|948.2|943.2|947.6|942.6|17
1687408200000|2023-06-22 04:30:00|947.6|942.6|946.8|941.8|947.7|942.7|946.7|941.7|72
1687408500000|2023-06-22 04:35:00|946.9|941.9|947.4|942.4|947.5|942.5|946.8|941.8|15
1687408800000|2023-06-22 04:40:00|947.5|942.5|947|942|947.5|942.5|946.8|941.8|27
1687409100000|2023-06-22 04:45:00|946.9|941.9|946.5|941.5|947.2|942.2|946.5|941.5|22
1687409400000|2023-06-22 04:50:00|946.4|941.4|946.5|941.5|946.8|941.8|946.4|941.4|29
1687409700000|2023-06-22 04:55:00|946.4|941.4|945.4|940.4|946.5|941.5|945.3|940.3|48
1687410000000|2023-06-22 05:00:00|945.3|940.3|945.1|940.1|946|941|944.9|939.9|59
1687410300000|2023-06-22 05:05:00|944.9|939.9|945.2|940.2|945.7|940.7|944.8|939.8|64
1687410600000|2023-06-22 05:10:00|945.3|940.3|945.2|940.2|945.7|940.7|944.6|939.6|50
1687410900000|2023-06-22 05:15:00|945.5|940.5|944.3|939.3|945.5|940.5|944.2|939.2|70
1687411200000|2023-06-22 05:20:00|944.6|939.6|944|939|944.8|939.8|943.5|938.5|63
1687411500000|2023-06-22 05:25:00|943.7|938.7|944.9|939.9|944.9|939.9|943.7|938.7|47
1687411800000|2023-06-22 05:30:00|944.6|939.6|944.4|939.4|945.4|940.4|943.9|938.9|61
1687412100000|2023-06-22 05:35:00|944.1|939.1|945.4|940.4|946|941|943.9|938.9|76
1687412400000|2023-06-22 05:40:00|945.3|940.3|944.6|939.6|945.5|940.5|944.2|939.2|68
1687412700000|2023-06-22 05:45:00|944.3|939.3|944.6|939.6|945.2|940.2|944.3|939.3|62
1687413000000|2023-06-22 05:50:00|944.3|939.3|945.2|940.2|945.8|940.8|944.3|939.3|67
1687413300000|2023-06-22 05:55:00|944.8|939.8|944.9|939.9|945.2|940.2|944.1|939.1|71
1687413600000|2023-06-22 06:00:00|944.6|939.6|942.3|937.3|944.9|939.9|941.5|936.5|117
1687413900000|2023-06-22 06:05:00|942.1|937.1|942|937|942.6|937.6|941.8|936.8|56
1687414200000|2023-06-22 06:10:00|942.1|937.1|943.1|938.1|943.3|938.3|941.9|936.9|75
1687414500000|2023-06-22 06:15:00|943.2|938.2|944.5|939.5|944.5|939.5|943.1|938.1|73
1687414800000|2023-06-22 06:20:00|944.6|939.6|944.1|939.1|945.3|940.3|943.8|938.8|102
1687415100000|2023-06-22 06:25:00|944.2|939.2|944.9|939.9|945.1|940.1|943.8|938.8|84
1687415400000|2023-06-22 06:30:00|944.8|939.8|946.1|941.1|946.3|941.3|943.9|938.9|61
1687415700000|2023-06-22 06:35:00|946|941|946.7|941.7|947.1|942.1|946|941|47
1687416000000|2023-06-22 06:40:00|946.8|941.8|946.5|941.5|946.8|941.8|946.1|941.1|45
1687416300000|2023-06-22 06:45:00|946.6|941.6|946.2|941.2|946.7|942.2|944|940.7|46
1687416600000|2023-06-22 06:50:00|946.1|941.1|946.3|941.3|946.4|942.2|943.5|940.3|80
1687416900000|2023-06-22 06:55:00|945.9|940.9|944.8|939.8|946.2|942.1|942.9|939.7|79
1687417200000|2023-06-22 07:00:00|945.2|940.2|942|940.2|945.3|940.3|941.9|938.1|161
1687417500000|2023-06-22 07:05:00|944.3|939.3|944.6|939.6|946.2|941.7|942|938.8|118
1687417800000|2023-06-22 07:10:00|942.4|940.6|944.3|939.3|944.6|940.6|942|938.7|93
1687418100000|2023-06-22 07:15:00|943.9|938.9|944.4|939.4|945|940.8|941.9|938.8|121
1687418400000|2023-06-22 07:20:00|944.6|939.6|945.4|940.4|945.4|941|941.7|938.5|118
1687418700000|2023-06-22 07:25:00|945.1|940.1|944.9|939.9|945.9|941.4|943.2|939.4|105
1687419000000|2023-06-22 07:30:00|945.2|940.2|943.3|938.3|945.2|941.2|941.2|937.6|158
1687419300000|2023-06-22 07:35:00|943.6|938.6|943.8|938.8|944.1|940.2|941.5|938.2|80
1687419600000|2023-06-22 07:40:00|943.7|938.7|945.4|940.4|945.5|940.5|941.9|938.6|98
1687419900000|2023-06-22 07:45:00|945.3|940.3|945.2|940.2|945.5|941.9|943.7|939.6|92
1687420200000|2023-06-22 07:50:00|945.3|940.3|947.9|942.9|948.6|945.5|944.3|940.3|112
1687420500000|2023-06-22 07:55:00|948|943|950.2|945.2|950.4|946.5|946.5|942.5|111
1687420800000|2023-06-22 08:00:00|948|946.2|947.6|945.8|950.3|947.3|947.1|943.7|86
1687421100000|2023-06-22 08:05:00|947.7|945.9|950.2|945.2|951.7|948.2|947.7|945|73
1687421400000|2023-06-22 08:10:00|950.1|945.1|951.7|946.7|952|947|950.1|945.1|64
1687421700000|2023-06-22 08:15:00|951.4|946.4|951.2|946.2|952|947|950.4|945.4|107
1687422000000|2023-06-22 08:20:00|951.4|946.4|950.9|945.9|952.2|947.2|950.3|945.3|85
1687422300000|2023-06-22 08:25:00|950.8|945.8|950|945|950.8|945.8|949.8|944.8|46
1687422600000|2023-06-22 08:30:00|949.9|944.9|949.2|944.2|950.2|945.2|949|944|54
1687422900000|2023-06-22 08:35:00|949.1|944.1|949.6|944.6|950.1|945.1|948.8|943.8|44
1687423200000|2023-06-22 08:40:00|949.7|944.7|948.2|943.2|949.7|944.7|948|943|68
1687423500000|2023-06-22 08:45:00|948.1|943.1|948.2|943.2|948.7|943.7|947.6|942.6|86
1687423800000|2023-06-22 08:50:00|948.1|943.1|948.1|943.1|948.4|943.4|947.7|942.7|38
1687424100000|2023-06-22 08:55:00|948|943|947.9|942.9|948.1|943.1|947.7|942.7|38
1687424400000|2023-06-22 09:00:00|947.8|942.8|947.6|942.6|948.1|943.1|946.6|941.6|62
1687424700000|2023-06-22 09:05:00|947.7|942.7|947.7|942.7|948|943|947.5|942.5|50
1687425000000|2023-06-22 09:10:00|947.6|942.6|947.8|942.8|947.9|942.9|947.4|942.4|31
1687425300000|2023-06-22 09:15:00|947.7|942.7|947|942|947.7|942.7|946.7|941.7|25
1687425600000|2023-06-22 09:20:00|946.9|941.9|947|942|947.1|942.1|946.5|941.5|35
1687425900000|2023-06-22 09:25:00|947.2|942.2|947.4|942.4|947.5|942.5|947|942|39
1687426200000|2023-06-22 09:30:00|947.3|942.3|948|943|948.2|943.2|947.3|942.3|31
1687426500000|2023-06-22 09:35:00|947.8|942.8|947.8|942.8|948.1|943.1|947.3|942.3|52
1687426800000|2023-06-22 09:40:00|947.9|942.9|946.8|945|948.1|945|946.4|942.7|35
1687427100000|2023-06-22 09:45:00|947|945.2|947.1|945.3|948.6|945.5|946.6|943.2|35
1687427400000|2023-06-22 09:50:00|947|945.2|946.8|945|947.1|945.3|946.6|944.8|20
1687427700000|2023-06-22 09:55:00|946.9|945.1|946.6|944.8|946.9|945.1|946.3|944.5|33
1687428000000|2023-06-22 10:00:00|946.8|945|949.3|947.5|951.1|948|946.5|942.8|74
1687428300000|2023-06-22 10:05:00|950.7|945.7|950.6|948.8|952.1|949.8|949.6|945.7|50
1687428600000|2023-06-22 10:10:00|951.5|946.5|949.9|948.1|951.9|948.7|949.3|945.7|46
1687428900000|2023-06-22 10:15:00|949.8|948|950.1|948.3|952.2|949.1|949.7|945.9|50
1687429200000|2023-06-22 10:20:00|950.2|948.4|951.8|946.8|952.6|949.8|950.1|946.6|51
1687429500000|2023-06-22 10:25:00|951.9|946.9|951.8|946.8|952.2|949.2|950.8|946.3|72
1687429800000|2023-06-22 10:30:00|952|947|950.9|945.9|952.1|947.1|950.7|945.7|70
1687430100000|2023-06-22 10:35:00|951|946|950.9|945.9|952|947|950.7|945.7|52
1687430400000|2023-06-22 10:40:00|951|946|950.5|945.5|951.4|946.4|950.2|945.2|47
1687430700000|2023-06-22 10:45:00|950.3|945.3|949.9|944.9|951.2|946.2|949.8|944.8|72
1687431000000|2023-06-22 10:50:00|950|945|951|946|951.5|946.5|949.7|944.7|70
1687431300000|2023-06-22 10:55:00|951.2|946.2|950.7|945.7|951.2|946.2|950.3|945.3|55
1687431600000|2023-06-22 11:00:00|950.5|945.5|949.9|944.9|951.2|946.2|949.8|944.8|159
1687431900000|2023-06-22 11:05:00|949.8|944.8|950.6|945.6|951.2|946.2|949.8|944.8|122
1687432200000|2023-06-22 11:10:00|950.5|945.5|948|946.2|950.9|946.2|947.9|944|156
1687432500000|2023-06-22 11:15:00|948.8|943.8|950.9|945.9|950.9|946.9|947.4|943.4|86
1687432800000|2023-06-22 11:20:00|950.6|945.6|950.4|945.4|952.4|949|949.1|945|114
1687433100000|2023-06-22 11:25:00|950.7|945.7|950|945|950.7|945.7|949.7|944.7|60
1687433400000|2023-06-22 11:30:00|950.1|945.1|950.6|945.6|950.7|945.7|949.4|944.4|89
1687433700000|2023-06-22 11:35:00|950.5|945.5|950|945|951|946|949.9|944.9|89
1687434000000|2023-06-22 11:40:00|950.2|945.2|950.8|945.8|951.1|946.1|949.6|944.6|58
1687434300000|2023-06-22 11:45:00|950.9|945.9|950.6|945.6|951|946|950.4|945.4|17
1687434600000|2023-06-22 11:50:00|950.5|945.5|950.7|945.7|950.7|945.7|950.5|945.5|13
1687434900000|2023-06-22 11:55:00|950.6|945.6|948.5|946.7|950.6|946.9|948.2|945.3|17
1687435500000|2023-06-22 12:05:00|945|940|946.5|941.5|947.4|942.4|945|940|49
1687435800000|2023-06-22 12:10:00|946.4|941.4|946.6|941.6|947.3|942.3|945.9|940.9|47
1687436100000|2023-06-22 12:15:00|946.7|941.7|945.6|943.8|948.1|944.7|945.6|941.6|60
1687436400000|2023-06-22 12:20:00|945.7|943.9|945.3|943.5|946.2|944.4|945|943.2|80
1687436700000|2023-06-22 12:25:00|945.5|943.7|946.4|941.4|948.2|944.4|945.3|941.4|77
1687437000000|2023-06-22 12:30:00|946.2|941.2|947.9|942.9|949.7|944.7|944.2|939.5|434
1687437300000|2023-06-22 12:35:00|949|944|949.3|944.3|950|945|946.6|941.6|202
1687437600000|2023-06-22 12:40:00|948.8|943.8|944.4|939.4|949.3|944.3|944.4|939.4|200
1687437900000|2023-06-22 12:45:00|944.5|939.5|945.2|940.2|946.3|941.3|943.5|938.5|239
1687438200000|2023-06-22 12:50:00|945.3|940.3|944|939|945.6|940.6|943.1|938.1|180
1687438500000|2023-06-22 12:55:00|944.8|939.8|943.3|938.3|945.4|940.4|943|938|195
1687438800000|2023-06-22 13:00:00|943|938|941.6|936.6|944.6|939.6|940.2|935.2|343
1687439100000|2023-06-22 13:05:00|942|937|941.5|936.5|942.7|937.7|940.7|935.7|231
1687439400000|2023-06-22 13:10:00|941.8|936.8|942.3|937.3|943.6|938.6|941.3|936.3|189
1687439700000|2023-06-22 13:15:00|941.8|936.8|942.5|937.5|944.3|939.3|941.8|936.8|193
1687440000000|2023-06-22 13:20:00|942.4|937.4|943.3|938.3|944|939|942.2|937.2|142
1687440300000|2023-06-22 13:25:00|942.7|937.7|942|937|943.6|938.6|940.3|935.3|142
1687440600000|2023-06-22 13:30:00|941.8|936.8|942|937|943.6|938.6|940.9|935.9|258
1687440900000|2023-06-22 13:35:00|941.9|936.9|941.4|936.4|943.7|938.7|941|936|251
1687441200000|2023-06-22 13:40:00|941.6|936.6|941.5|936.5|942.8|937.8|940.7|935.7|150
1687441500000|2023-06-22 13:45:00|941.7|936.7|940.8|935.8|944.1|939.1|940.7|935.7|193
1687441800000|2023-06-22 13:50:00|940.7|935.7|938.4|933.4|941.6|936.6|938.3|933.3|172
1687442100000|2023-06-22 13:55:00|939.2|934.2|940|935|940.9|935.9|938.4|933.4|132
1687442400000|2023-06-22 14:00:00|940.2|935.2|941.1|936.1|941.4|936.4|937.2|932.2|218
1687442700000|2023-06-22 14:05:00|941.4|936.4|939|934|941.4|936.4|938.2|933.2|189
1687443000000|2023-06-22 14:10:00|938.9|933.9|940.3|935.3|941.4|936.4|938.6|933.6|236
1687443300000|2023-06-22 14:15:00|940.2|935.2|938.9|933.9|940.6|935.6|938.2|933.2|162
1687443600000|2023-06-22 14:20:00|938.8|933.8|938.1|933.1|939.2|934.2|937.2|932.2|190
1687443900000|2023-06-22 14:25:00|938.2|933.2|937.5|932.5|938.5|933.5|936.8|931.8|113
1687444200000|2023-06-22 14:30:00|937.6|932.6|936.7|931.7|938.2|933.2|936.5|931.5|120
1687444500000|2023-06-22 14:35:00|936.6|931.6|939.5|934.5|940.2|935.2|935.9|930.9|191
1687444800000|2023-06-22 14:40:00|939.4|934.4|938.5|933.5|939.4|934.4|937.9|932.9|163
1687445100000|2023-06-22 14:45:00|938.3|933.3|937.6|932.6|938.7|933.7|937.5|932.5|95
1687445400000|2023-06-22 14:50:00|937.5|932.5|937.3|932.3|937.9|932.9|936.8|931.8|84
1687445700000|2023-06-22 14:55:00|937.1|932.1|935.7|930.7|937.5|932.5|935.5|930.5|178
1687446000000|2023-06-22 15:00:00|936.3|931.3|936.9|931.9|937.8|932.8|935.5|930.5|159
1687446300000|2023-06-22 15:05:00|937|932|934.8|929.8|938.1|933.1|934.2|929.2|192
1687446600000|2023-06-22 15:10:00|935.3|930.3|935.5|930.5|936.2|931.2|934.4|929.4|170
1687446900000|2023-06-22 15:15:00|935.3|930.3|934.3|929.3|936.1|931.1|933.8|928.8|158
1687447200000|2023-06-22 15:20:00|934.1|929.1|933.2|928.2|934.7|929.7|932.1|927.1|181
1687447500000|2023-06-22 15:25:00|932.9|927.9|931.4|926.4|933.2|928.2|930.9|925.9|184
1687447800000|2023-06-22 15:30:00|931.3|926.3|932.3|927.3|933.2|928.2|930.3|925.3|172
1687448100000|2023-06-22 15:35:00|932.7|927.7|932.7|927.7|934.1|929.1|932.1|927.1|187
1687448400000|2023-06-22 15:40:00|932.6|927.6|932.7|927.7|934.1|929.1|932.5|927.5|169
1687448700000|2023-06-22 15:45:00|932.8|927.8|933.2|928.2|934|929|932.6|927.6|116
1687449000000|2023-06-22 15:50:00|933.3|928.3|931.4|926.4|933.5|928.5|931.4|926.4|89
1687449300000|2023-06-22 15:55:00|931.5|926.5|932.2|927.2|933.2|928.2|931.4|926.4|121
1687449600000|2023-06-22 16:00:00|932.4|927.4|932.6|927.6|933.4|928.4|932|927|130
1687449900000|2023-06-22 16:05:00|932.7|927.7|932|927|933.3|928.3|932|927|83
1687450200000|2023-06-22 16:10:00|931.2|926.2|932.1|927.1|932.6|927.6|930.7|925.7|118
1687450500000|2023-06-22 16:15:00|932.3|927.3|931.9|926.9|933.3|928.3|931.7|926.7|128
1687450800000|2023-06-22 16:20:00|932.2|927.2|932.6|927.6|933.7|928.7|932|927|105
1687451100000|2023-06-22 16:25:00|933.1|928.1|932.1|927.1|933.6|928.6|931.6|926.6|119
1687451400000|2023-06-22 16:30:00|932.2|927.2|933.8|928.8|934|929|931.6|926.6|125
1687451700000|2023-06-22 16:35:00|933.4|928.4|933.8|928.8|935.1|930.1|933.3|928.3|133
1687452000000|2023-06-22 16:40:00|934.5|929.5|934.5|929.5|935.8|930.8|933.2|928.2|113
1687452300000|2023-06-22 16:45:00|934.6|929.6|934.2|929.2|935.4|930.4|933.1|928.1|100
1687452600000|2023-06-22 16:50:00|935.1|930.1|931.6|926.6|935.1|930.1|931.5|926.5|116
1687452900000|2023-06-22 16:55:00|932.1|927.1|931|926|933.1|928.1|930.8|925.8|138
1687453200000|2023-06-22 17:00:00|931.3|926.3|928.6|923.6|932.8|927.8|927.9|922.9|304
1687453500000|2023-06-22 17:05:00|929.6|924.6|928.9|923.9|930.2|925.2|927.8|922.8|124
1687453800000|2023-06-22 17:10:00|928.8|923.8|929|924|930.2|925.2|928.8|923.8|79
1687454100000|2023-06-22 17:15:00|928.9|923.9|930.4|925.4|930.5|925.5|928.9|923.9|78
1687454400000|2023-06-22 17:20:00|930.3|925.3|930.2|925.2|931|926|929.7|924.7|89
1687454700000|2023-06-22 17:25:00|930.3|925.3|929.2|924.2|930.7|925.7|929|924|71
1687455000000|2023-06-22 17:30:00|929.4|924.4|928.7|923.7|929.6|924.6|928.5|923.5|73
1687455300000|2023-06-22 17:35:00|928.6|923.6|929.3|924.3|929.3|924.3|928.4|923.4|67
1687455600000|2023-06-22 17:40:00|929.2|924.2|929.7|924.7|930.1|925.1|928.9|923.9|64
1687455900000|2023-06-22 17:45:00|929.5|924.5|930.2|925.2|930.5|925.5|929.5|924.5|38
1687456200000|2023-06-22 17:50:00|930.1|925.1|930.2|925.2|930.3|925.3|929.6|924.6|55
1687456500000|2023-06-22 17:55:00|930.1|925.1|930.4|925.4|930.5|925.5|929.9|924.9|47
1687456800000|2023-06-22 18:00:00|930.3|925.3|929.9|924.9|930.4|925.4|929.6|924.6|51
1687457100000|2023-06-22 18:05:00|930|925|929.5|924.5|930.1|925.1|929.4|924.4|43
1687457400000|2023-06-22 18:10:00|929.3|924.3|929.6|924.6|929.6|924.6|929.1|924.1|41
1687457700000|2023-06-22 18:15:00|929.5|924.5|929|924|929.8|924.8|928.8|923.8|40
1687458000000|2023-06-22 18:20:00|928.9|923.9|928.8|923.8|929.3|924.3|928.6|923.6|41
1687458300000|2023-06-22 18:25:00|929.2|924.2|929.3|924.3|929.8|924.8|928.8|923.8|50
1687458600000|2023-06-22 18:30:00|929.4|924.4|929.7|924.7|931.2|926.2|929.3|924.3|82
1687458900000|2023-06-22 18:35:00|929.6|924.6|929.8|924.8|930.1|925.1|929.3|924.3|73
1687459200000|2023-06-22 18:40:00|929.9|924.9|929.7|924.7|929.9|924.9|929.3|924.3|62
1687459500000|2023-06-22 18:45:00|929.5|924.5|929.4|924.4|929.7|924.7|929.3|924.3|61
1687459800000|2023-06-22 18:50:00|929.3|924.3|929.9|924.9|930|925|929.3|924.3|36
1687460100000|2023-06-22 18:55:00|929.8|924.8|930.6|925.6|930.6|925.6|929.8|924.8|42
1687460400000|2023-06-22 19:00:00|930.7|925.7|930.1|925.1|930.8|925.8|930|925|43
1687460700000|2023-06-22 19:05:00|930|925|930.1|925.1|930.6|925.6|929.8|924.8|51
1687461000000|2023-06-22 19:10:00|930.3|925.3|930.7|925.7|930.8|925.8|930.1|925.1|51
1687461300000|2023-06-22 19:15:00|930.5|925.5|930.6|925.6|930.9|925.9|930.2|925.2|43
1687461600000|2023-06-22 19:20:00|930.8|925.8|929.6|924.6|930.8|925.8|929.5|924.5|49
1687461900000|2023-06-22 19:25:00|930|925|929.6|924.6|930|925|929.3|924.3|55
1687462200000|2023-06-22 19:30:00|929.4|924.4|929.6|924.6|930.2|925.2|929.2|924.2|49
1687462500000|2023-06-22 19:35:00|929.4|924.4|929.8|924.8|930|925|929.1|924.1|54
1687462800000|2023-06-22 19:40:00|929.4|924.4|929.9|924.9|929.9|924.9|929.2|924.2|58
1687463100000|2023-06-22 19:45:00|929.6|924.6|928.9|923.9|929.9|924.9|928.7|923.7|84
1687463400000|2023-06-22 19:50:00|929|924|928.7|923.7|929|924|928.3|923.3|71
1687463700000|2023-06-22 19:55:00|928.5|923.5|929|924|929.2|924.2|928.1|923.1|73
1687464000000|2023-06-22 20:00:00|929.1|924.1|928.4|923.4|929.1|924.1|928.3|923.3|38
1687464300000|2023-06-22 20:05:00|928.5|923.5|928.2|923.2|928.6|923.6|928.1|923.1|34
1687464600000|2023-06-22 20:10:00|928.3|923.3|928.7|923.7|928.8|923.8|928.2|923.2|25
1687464900000|2023-06-22 20:15:00|928.8|923.8|928.6|923.6|928.8|923.8|928.3|923.3|31
1687465200000|2023-06-22 20:20:00|928.8|923.8|928.3|923.3|929.3|924.3|928.1|923.1|30
1687465500000|2023-06-22 20:25:00|928.2|923.2|928.3|923.3|928.5|923.5|927.8|922.8|17
1687465800000|2023-06-22 20:30:00|928|923|927.8|922.8|928.3|923.3|927.4|922.4|37
1687466100000|2023-06-22 20:35:00|927.4|922.4|926.8|921.8|927.9|922.9|926.7|921.7|50
1687466400000|2023-06-22 20:40:00|926.9|921.9|927.1|922.1|927.7|922.7|926.7|921.7|47
1687466700000|2023-06-22 20:45:00|927.2|922.2|927.1|922.1|927.9|922.9|926.8|921.8|54
1687467000000|2023-06-22 20:50:00|927.6|922.6|927.2|922.2|927.9|922.9|927|922|57
1687467300000|2023-06-22 20:55:00|927.6|922.6|927.3|922.3|927.8|922.8|927|922|31
1687471200000|2023-06-22 22:00:00|926.9|921.9|927.5|922.5|927.5|922.5|926.7|921.7|10
1687471500000|2023-06-22 22:05:00|927.6|922.6|927.8|922.8|927.8|922.8|927.4|922.4|7
1687471800000|2023-06-22 22:10:00|927.7|922.7|928.5|923.5|928.6|923.6|927.7|922.7|15
1687472100000|2023-06-22 22:15:00|928.4|923.4|927.8|922.8|928.5|923.5|927.8|922.8|12
1687472400000|2023-06-22 22:20:00|927.9|922.9|928.3|923.3|928.3|923.3|927.9|922.9|6
1687472700000|2023-06-22 22:25:00|928.4|923.4|928.2|923.2|928.4|923.4|927.9|922.9|9
1687473000000|2023-06-22 22:30:00|928.1|923.1|928.3|923.3|928.4|923.4|928.1|923.1|5
1687473300000|2023-06-22 22:35:00|928.1|923.1|927.4|922.4|928.2|923.2|927.2|922.2|18
1687473600000|2023-06-22 22:40:00|927.3|922.3|926.8|921.8|927.3|922.3|926.8|921.8|9
1687473900000|2023-06-22 22:45:00|926.9|921.9|927.8|922.8|927.8|922.8|926.9|921.9|9
1687474200000|2023-06-22 22:50:00|927.7|922.7|927.5|922.5|927.7|922.7|927.2|922.2|6
1687474500000|2023-06-22 22:55:00|927.6|922.6|927.5|922.5|927.9|922.9|927.5|922.5|3
1687474800000|2023-06-22 23:00:00|927.8|922.8|927.7|922.7|927.9|922.9|927.7|922.7|6
1687475100000|2023-06-22 23:05:00|927.9|922.9|927.9|922.9|927.9|922.9|927.8|922.8|11
1687475400000|2023-06-22 23:10:00|928.4|923.4|927.8|922.8|928.4|923.4|927.7|922.7|7
1687475700000|2023-06-22 23:15:00|928.2|923.2|927.9|922.9|928.3|923.3|927.8|922.8|10
1687476000000|2023-06-22 23:20:00|928|923|927.8|922.8|928|923|927.8|922.8|5
1687476300000|2023-06-22 23:25:00|927.7|922.7|927.3|922.3|927.7|922.7|927.3|922.3|5
1687476600000|2023-06-22 23:30:00|927.2|922.2|927.9|922.9|928.1|923.1|927.1|922.1|15
1687476900000|2023-06-22 23:35:00|927.8|922.8|927.6|922.6|927.8|922.8|927.5|922.5|7
1687477200000|2023-06-22 23:40:00|927.7|922.7|927.7|922.7|927.7|922.7|927.5|922.5|7
1687477500000|2023-06-22 23:45:00|927.8|922.8|928.1|923.1|928.1|923.1|927.8|922.8|6
1687477800000|2023-06-22 23:50:00|928.2|923.2|928.5|923.5|928.5|923.5|928.1|923.1|6
1687478100000|2023-06-22 23:55:00|928.6|923.6|928.1|923.1|928.7|923.7|928|923|10
1687478400000|2023-06-23 00:00:00|927.9|922.9|927|922|927.9|922.9|926.8|921.8|33
1687478700000|2023-06-23 00:05:00|926.9|921.9|927.6|922.6|928|923|926.9|921.9|32
1687479000000|2023-06-23 00:10:00|927.5|922.5|927.8|922.8|927.8|922.8|927.5|922.5|16
1687479300000|2023-06-23 00:15:00|927.9|922.9|928|923|928.1|923.1|927.9|922.9|14
1687479600000|2023-06-23 00:20:00|928.1|923.1|926.9|925.1|928.3|925.2|926.7|923|17
1687483800000|2023-06-23 01:30:00|924|922.2|924.3|922.5|924.3|922.5|924|922.2|16
1687484100000|2023-06-23 01:35:00|924.2|922.4|923.5|921.7|924.2|922.4|923.3|921.5|31
1687484400000|2023-06-23 01:40:00|923.6|921.8|923.3|921.5|923.6|921.8|923.2|921.4|24
1687484700000|2023-06-23 01:45:00|923.2|921.4|923.6|921.8|923.7|921.9|923.1|921.3|31
1687485000000|2023-06-23 01:50:00|923.7|921.9|923.6|921.8|923.9|922.1|923|921.2|40
1687485300000|2023-06-23 01:55:00|923.5|921.7|923.9|922.1|924|922.2|923.2|921.4|20
1687485600000|2023-06-23 02:00:00|923.8|922|923.5|921.7|924.1|922.3|923.2|921.4|32
1687485900000|2023-06-23 02:05:00|923.4|921.6|924.1|922.3|924.2|922.4|923|921.2|27
1687486200000|2023-06-23 02:10:00|924.3|922.5|924.2|922.4|924.7|922.9|924|922.2|28
1687486500000|2023-06-23 02:15:00|924.3|922.5|923.8|922|924.6|922.8|923.6|921.8|25
1687486800000|2023-06-23 02:20:00|923.9|922.1|924.2|922.4|924.6|922.8|923.9|922.1|21
1687487100000|2023-06-23 02:25:00|924.1|922.3|924.5|922.7|924.7|922.9|924.1|922.3|16
1687487400000|2023-06-23 02:30:00|924.6|922.8|924.3|922.5|924.6|922.8|924.3|922.5|8
1687487700000|2023-06-23 02:35:00|924.4|922.6|924.3|922.5|924.6|922.8|924.3|922.5|12
1687488000000|2023-06-23 02:40:00|925.8|920.8|924.5|922.7|925.8|922.8|924.2|920.8|9
1687495800000|2023-06-23 04:50:00|927.2|922.2|927.1|922.1|927.3|922.3|927|922|16
1687496100000|2023-06-23 04:55:00|927.2|922.2|927|922|927.3|922.3|927|922|18
1687496400000|2023-06-23 05:00:00|927.2|922.2|926.3|924.5|927.9|924.6|926.2|922.1|28
1687496700000|2023-06-23 05:05:00|926.4|924.6|928|923|928.7|924.6|926.4|923|42
1687497000000|2023-06-23 05:10:00|928.1|923.1|927.6|922.6|928.1|923.1|927.4|922.4|14
1687497300000|2023-06-23 05:15:00|927.7|922.7|927.1|922.1|927.8|922.8|927.1|922.1|25
1687497600000|2023-06-23 05:20:00|927.2|922.2|926.3|921.3|927.4|922.4|926.2|921.2|46
1687497900000|2023-06-23 05:25:00|926.4|921.4|926.9|921.9|926.9|921.9|925.9|920.9|31
1687498200000|2023-06-23 05:30:00|926.8|921.8|926.9|921.9|927|922|926.8|921.8|16
1687498500000|2023-06-23 05:35:00|927|922|926.2|921.2|927|922|926.1|921.1|15
1687498800000|2023-06-23 05:40:00|926.3|921.3|926.3|921.3|926.5|921.5|926.2|921.2|19
1687499100000|2023-06-23 05:45:00|926.2|921.2|926.3|921.3|926.5|921.5|926.1|921.1|17
1687499400000|2023-06-23 05:50:00|926.4|921.4|926.6|921.6|926.7|921.7|926.4|921.4|14
1687499700000|2023-06-23 05:55:00|926.5|921.5|926.2|921.2|926.5|921.5|926|921|24
1687500000000|2023-06-23 06:00:00|926.1|921.1|926.7|921.7|926.8|921.8|926|921|42
1687500300000|2023-06-23 06:05:00|926.6|921.6|926.4|921.4|926.7|921.7|926.4|921.4|12
1687501200000|2023-06-23 06:20:00|927.6|922.6|927.5|922.5|927.6|922.6|927.3|922.3|14
1687501500000|2023-06-23 06:25:00|927.6|922.6|927.7|922.7|927.9|924.5|926.2|922.5|23
1687501800000|2023-06-23 06:30:00|927.8|922.8|927.7|922.7|927.9|924.5|926.2|922.3|27
1687502100000|2023-06-23 06:35:00|927.6|922.6|927.8|922.8|927.8|922.8|927.5|922.5|27
1687502400000|2023-06-23 06:40:00|927.7|922.7|927.8|922.8|927.9|922.9|927.6|922.6|30
1687502700000|2023-06-23 06:45:00|927.9|922.9|927.8|922.8|927.9|922.9|927.5|922.5|32
1687503000000|2023-06-23 06:50:00|927.9|922.9|926.5|924.7|928|924.8|926.4|922.8|20
1687503300000|2023-06-23 06:55:00|926.6|924.8|929.1|924.1|929.4|925.3|926.6|924.1|14
1687503600000|2023-06-23 07:00:00|929|924|926.6|924.8|929.1|924.9|926.6|922.6|63
1687503900000|2023-06-23 07:05:00|926.7|924.9|928|923|928.2|925.5|926.5|923|56
1687504200000|2023-06-23 07:10:00|928.1|923.1|927.9|922.9|928.1|923.1|927.8|922.8|34
1687504500000|2023-06-23 07:15:00|928|923|927.3|922.3|928.1|924.8|926.6|921.8|86
1687504800000|2023-06-23 07:20:00|927.4|922.4|925.9|924.1|927.4|924.1|925.8|921.8|62
1687505100000|2023-06-23 07:25:00|926.1|924.3|926.4|924.6|927.4|924.6|925.8|922.2|42
1687505400000|2023-06-23 07:30:00|929.4|924.4|930.8|925.8|931.1|926.9|928.7|924.4|77
1687505700000|2023-06-23 07:35:00|930.7|925.7|929.8|924.8|930.8|925.8|929.5|924.5|69
1687506000000|2023-06-23 07:40:00|929.4|924.4|929.3|924.3|930.1|925.1|929.2|924.2|37
1687506300000|2023-06-23 07:45:00|929.4|924.4|930.7|925.7|930.8|925.8|928.8|923.8|54
1687506600000|2023-06-23 07:50:00|930.8|925.8|932|927|932|927|930.5|925.5|46
1687506900000|2023-06-23 07:55:00|931.9|926.9|932.8|927.8|933.2|928.2|931.2|926.2|66
1687507200000|2023-06-23 08:00:00|932.7|927.7|932.1|927.1|932.7|927.7|930.7|925.7|51
1687507500000|2023-06-23 08:05:00|932|927|932.4|927.4|932.6|927.6|930.9|925.9|40
1687507800000|2023-06-23 08:10:00|932|927|930.9|925.9|932.1|927.1|930|925|46
1687508100000|2023-06-23 08:15:00|931|926|928.7|926.9|931.4|926.9|928.7|924.8|38
1687508400000|2023-06-23 08:20:00|928.8|927|931|926|931.6|927|928.8|925.2|35
1687508700000|2023-06-23 08:25:00|931.1|926.1|931.5|926.5|931.5|926.5|930.9|925.9|20
1687509000000|2023-06-23 08:30:00|931.2|926.2|930.7|925.7|931.3|926.3|930.4|925.4|27
1687509300000|2023-06-23 08:35:00|930.4|925.4|930.4|925.4|930.6|925.6|929.7|924.7|22
1687509600000|2023-06-23 08:40:00|930.5|925.5|931|926|931.3|926.3|930.3|925.3|34
1687509900000|2023-06-23 08:45:00|930.9|925.9|930.4|925.4|931.1|926.1|930.2|925.2|27
1687510200000|2023-06-23 08:50:00|930.3|925.3|929.9|924.9|930.4|925.4|929.6|924.6|41
1687510500000|2023-06-23 08:55:00|929.8|924.8|929.6|924.6|929.8|924.8|928.9|923.9|29
1687510800000|2023-06-23 09:00:00|929.7|924.7|928.9|923.9|929.7|924.7|928.9|923.9|20
1687511100000|2023-06-23 09:05:00|928.8|923.8|928.4|923.4|929.1|924.1|928.3|923.3|19
1687511400000|2023-06-23 09:10:00|928.5|923.5|929.8|924.8|929.9|926.1|927.9|923.4|13
1687511700000|2023-06-23 09:15:00|929.6|924.6|929.8|924.8|930.3|926.7|928.5|924.3|31
1687512000000|2023-06-23 09:20:00|929.9|924.9|930|925|930.5|925.5|929.8|924.8|38
1687512300000|2023-06-23 09:25:00|930.1|925.1|930.1|925.1|930.4|925.4|929.1|924.1|39
1687512600000|2023-06-23 09:30:00|930.2|925.2|929.6|924.6|930.5|925.6|927.4|924.5|31
1687512900000|2023-06-23 09:35:00|929.5|924.5|929.2|924.2|930|925|929|924|33
1687513200000|2023-06-23 09:40:00|929.4|924.4|929.4|924.4|929.9|924.9|929.2|924.2|17
1687513500000|2023-06-23 09:45:00|929.5|924.5|929.2|924.2|929.5|924.5|929|924|23
1687513800000|2023-06-23 09:50:00|929.4|924.4|929.7|924.7|930.2|925.2|929.2|924.2|19
1687514100000|2023-06-23 09:55:00|929.8|924.8|929.6|924.6|930.1|925.1|929.3|924.3|47
1687514400000|2023-06-23 10:00:00|929.9|924.9|928.9|923.9|930|925|928.3|923.3|27
1687514700000|2023-06-23 10:05:00|928.8|923.8|928.1|923.1|928.8|923.8|928.1|923.1|14
1687515000000|2023-06-23 10:10:00|928|923|928.1|923.1|928.1|923.1|927.1|922.1|22
1687515300000|2023-06-23 10:15:00|927.6|922.6|929.2|924.2|929.4|924.4|927.6|922.6|32
1687515600000|2023-06-23 10:20:00|929.1|924.1|928.7|923.7|929.4|924.4|928.7|923.7|16
1687515900000|2023-06-23 10:25:00|928.8|923.8|929.1|924.1|929.4|924.4|928.7|923.7|18
1687516200000|2023-06-23 10:30:00|928.9|923.9|929.3|924.3|929.5|924.5|928.5|923.5|51
1687516500000|2023-06-23 10:35:00|929.2|924.2|929.2|924.2|929.4|924.4|928.7|923.7|41
1687516800000|2023-06-23 10:40:00|929.1|924.1|928.7|923.7|929.2|924.2|928.7|923.7|31
1687517100000|2023-06-23 10:45:00|928.4|923.4|929.6|924.6|929.7|924.7|928.4|923.4|13
1687517400000|2023-06-23 10:50:00|929.7|924.7|929.9|924.9|930.3|925.3|929.4|924.4|39
1687517700000|2023-06-23 10:55:00|929.7|924.7|929.6|924.6|930|925|928.9|923.9|34
1687518000000|2023-06-23 11:00:00|929.5|924.5|930.8|925.8|931.1|926.1|929.5|924.5|47
1687518300000|2023-06-23 11:05:00|931|926|932.7|927.7|932.9|927.9|931|926|62
1687518600000|2023-06-23 11:10:00|932.5|927.5|931.7|926.7|932.5|927.5|931.4|926.4|21
1687518900000|2023-06-23 11:15:00|931.6|926.6|931.6|926.6|931.7|926.7|931.5|926.5|17
1687519200000|2023-06-23 11:20:00|931.5|926.5|931.3|926.3|931.5|926.5|931.1|926.1|16
1687519500000|2023-06-23 11:25:00|931.4|926.4|931.2|926.2|931.5|926.5|931|926|17
1687519800000|2023-06-23 11:30:00|931.3|926.3|931.5|926.5|931.7|926.7|931.2|926.2|35
1687520100000|2023-06-23 11:35:00|931.3|926.3|930.9|925.9|931.4|926.4|930.8|925.8|10
1687520400000|2023-06-23 11:40:00|932.6|927.6|930.8|929|932.6|929.1|930.8|927.5|6
1687520700000|2023-06-23 11:45:00|930.9|929.1|932.6|927.6|932.7|929.2|930.6|927.6|22
1687521000000|2023-06-23 11:50:00|932.2|927.2|932.7|927.7|932.8|927.8|932.1|927.1|19
1687521300000|2023-06-23 11:55:00|932.6|927.6|932.6|927.6|932.8|927.8|932.5|927.5|11
1687521600000|2023-06-23 12:00:00|932.5|927.5|930.9|929.1|932.5|929.1|930.2|927.4|23
1687521900000|2023-06-23 12:05:00|932.5|927.5|932.6|927.6|932.8|929.1|930.7|927.4|28
1687522200000|2023-06-23 12:10:00|932.7|927.7|932.7|927.7|932.7|929.1|930.8|927.5|16
1687522800000|2023-06-23 12:20:00|931.9|926.9|932.1|927.1|932.1|927.1|931.3|926.3|20
1687523100000|2023-06-23 12:25:00|932.6|927.6|930.2|928.4|932.7|928.7|930|927.1|39
1687523400000|2023-06-23 12:30:00|930.1|928.3|929.1|927.3|930.2|928.4|929|927.2|42
1687523700000|2023-06-23 12:35:00|929.2|927.4|926.2|924.4|929.7|927.7|926.2|923|55
1687524000000|2023-06-23 12:40:00|926.3|924.5|927.5|922.5|928|924.6|924.7|921.8|115
1687524300000|2023-06-23 12:45:00|927.4|922.4|929|924|929.2|924.2|926.9|921.9|78
1687524600000|2023-06-23 12:50:00|929.2|924.2|930.3|925.3|930.7|925.7|928.1|923.1|106
1687524900000|2023-06-23 12:55:00|930.4|925.4|929|924|930.5|925.5|929|924|71
1687525200000|2023-06-23 13:00:00|929.1|924.1|925.7|923.9|930.2|925.2|925.6|922.7|132
1687525500000|2023-06-23 13:05:00|925.8|924|926.3|924.5|928.4|924.6|925.8|923|79
1687525800000|2023-06-23 13:10:00|928.1|923.1|926.2|924.4|928.1|924.7|925.8|923|63
1687526100000|2023-06-23 13:15:00|926.1|924.3|925.9|924.1|928.3|924.7|925.9|923|40
1687526700000|2023-06-23 13:25:00|925.8|924|928|923|928.1|924.5|925.7|923|16
1687527000000|2023-06-23 13:30:00|927.9|922.9|925.5|923.7|927.9|924.9|925.4|922.9|116
1687527300000|2023-06-23 13:35:00|925.4|923.6|925.6|923.8|926.9|923.9|923.7|920.8|115
1687527600000|2023-06-23 13:40:00|925.5|923.7|928.1|923.1|928.1|923.9|924.3|922.3|77
1687527900000|2023-06-23 13:45:00|929.7|924.7|926.8|921.8|930.3|925.3|924.8|921.6|199
1687528200000|2023-06-23 13:50:00|926.9|921.9|927.1|922.1|927.9|922.9|926.7|921.7|142
1687528500000|2023-06-23 13:55:00|927|922|926.4|921.4|927.2|924|925.6|921.2|65
1687528800000|2023-06-23 14:00:00|926.5|921.5|921.8|920|926.5|921.5|921.8|918.8|116
1687529100000|2023-06-23 14:05:00|921.7|919.9|924.6|919.6|924.8|921.2|920.4|917.3|95
1687529400000|2023-06-23 14:10:00|924.7|919.7|924.8|919.8|927.4|923.4|923.7|919.7|117
1687529700000|2023-06-23 14:15:00|924.6|919.6|924|919|925.6|920.6|923.1|918.1|99
1687530000000|2023-06-23 14:20:00|924.1|919.1|925.3|920.3|925.5|920.5|923.9|918.9|91
1687530300000|2023-06-23 14:25:00|925.4|920.4|927.5|922.5|927.7|922.7|925.3|920.3|99
1687530600000|2023-06-23 14:30:00|927.4|922.4|927.1|925.3|928.7|925.5|927.1|922.1|102
1687530900000|2023-06-23 14:35:00|927.2|925.4|927.8|926|930|926.9|926.3|924.5|76
1687531200000|2023-06-23 14:40:00|928|926.2|929.3|924.3|929.4|926.2|926.6|923.6|73
1687531500000|2023-06-23 14:45:00|929.4|924.4|929.4|924.4|930.6|927.1|928.3|924|72
1687531800000|2023-06-23 14:50:00|929.7|924.7|929.5|924.5|930.1|925.1|928.3|923.3|94
1687532100000|2023-06-23 14:55:00|929.6|924.6|931.3|926.3|931.3|926.3|929.1|924.1|77
1687532400000|2023-06-23 15:00:00|931.4|926.4|928.6|923.6|931.4|927.8|928|923|105
1687532700000|2023-06-23 15:05:00|928.4|923.4|928.8|923.8|929|924|927.6|922.6|69
1687533000000|2023-06-23 15:10:00|928.9|923.9|929.9|924.9|930.2|926.2|928|923.8|36
1687533300000|2023-06-23 15:15:00|929.8|924.8|929.5|924.5|929.8|924.8|929.2|924.2|65
1687533600000|2023-06-23 15:20:00|929.4|924.4|927.9|926.1|929.9|926.3|927.9|924.3|32
1687533900000|2023-06-23 15:25:00|928|926.2|929.4|924.4|929.7|926.2|927.9|924.2|20
1687534200000|2023-06-23 15:30:00|929.3|924.3|929.5|924.5|929.7|924.7|929.3|924.3|25
1687534500000|2023-06-23 15:35:00|929.4|924.4|928.5|923.5|929.7|924.7|928.4|923.4|48
1687534800000|2023-06-23 15:40:00|928.6|923.6|929.9|924.9|930.3|925.3|928.6|923.6|47
1687535100000|2023-06-23 15:45:00|930|925|927.9|922.9|930|925|927.8|922.8|47
1687535400000|2023-06-23 15:50:00|927.8|922.8|926.9|921.9|927.9|922.9|926.9|921.9|47
1687535700000|2023-06-23 15:55:00|926.8|921.8|925.6|920.6|927.4|922.4|925.6|920.6|56
1687536000000|2023-06-23 16:00:00|925.7|920.7|926.3|921.3|926.8|922.7|923.9|920.2|59
1687536300000|2023-06-23 16:05:00|924|922.2|922.6|920.8|925.3|922.2|922.5|919.1|59
1687536600000|2023-06-23 16:10:00|922.7|920.9|923|921.2|924.1|921.2|922.5|919|40
1687536900000|2023-06-23 16:15:00|922.9|921.1|923.4|921.6|923.5|921.7|922.9|921.1|35
1687537200000|2023-06-23 16:20:00|923.3|921.5|923.3|921.5|923.4|921.6|922.9|921.1|34
1687538400000|2023-06-23 16:40:00|927.5|922.5|926.6|921.6|927.5|922.5|926.6|921.6|16
1687538700000|2023-06-23 16:45:00|926.7|921.7|926.7|921.7|927.2|922.2|926.6|921.6|33
1687539000000|2023-06-23 16:50:00|926.8|921.8|925.9|920.9|926.9|921.9|925.6|920.6|55
1687539300000|2023-06-23 16:55:00|926|921|925.9|920.9|926|922.6|923.8|920.1|34
1687539600000|2023-06-23 17:00:00|926.1|921.1|925.1|920.1|926.9|921.9|923.4|919.8|84
1687539900000|2023-06-23 17:05:00|925|920|924.6|919.6|925|921.2|923|919.4|18
1687540200000|2023-06-23 17:10:00|924.7|919.7|924.9|919.9|925|920|924.7|919.7|17
1687540500000|2023-06-23 17:15:00|925|920|924.7|919.7|925|921.3|922.9|919.6|20
1687540800000|2023-06-23 17:20:00|924.6|919.6|924.5|919.5|924.6|920.7|922.5|919.1|20
1687541100000|2023-06-23 17:25:00|924.7|919.7|924.3|919.3|924.8|919.8|924.3|919.3|17
1687541400000|2023-06-23 17:30:00|924.4|919.4|924.5|919.5|924.5|919.5|924.2|919.2|19
1687541700000|2023-06-23 17:35:00|924.4|919.4|924.3|919.3|924.5|919.5|924.3|919.3|18
1687542000000|2023-06-23 17:40:00|924.2|919.2|923|918|924.3|920.8|922|918|24
1687542300000|2023-06-23 17:45:00|923.1|918.1|923.1|918.1|923.1|919.5|921.3|917.9|13
1687542600000|2023-06-23 17:50:00|923|918|923.3|918.3|923.6|918.6|923|918|15
1687542900000|2023-06-23 17:55:00|923.4|918.4|923.4|918.4|923.5|918.5|923.2|918.2|9
1687543200000|2023-06-23 18:00:00|923.3|918.3|923.2|918.2|923.4|918.4|923.1|918.1|12
1687543500000|2023-06-23 18:05:00|923.3|918.3|923.3|918.3|923.4|918.4|923.3|918.3|5
1687543800000|2023-06-23 18:10:00|923.4|918.4|923.5|918.5|923.5|918.5|923.3|918.3|8
1687544100000|2023-06-23 18:15:00|923.6|918.6|923.6|918.6|923.7|918.7|923.5|918.5|7
1687544400000|2023-06-23 18:20:00|923.5|918.5|923.5|918.5|923.5|918.5|923.2|918.2|16
1687544700000|2023-06-23 18:25:00|923.4|918.4|923.4|918.4|923.7|918.7|923.3|918.3|15
1687545000000|2023-06-23 18:30:00|923.6|918.6|923.9|918.9|924.1|919.1|923.5|918.5|11
1687545300000|2023-06-23 18:35:00|923.8|918.8|921.6|919.8|923.8|920|921.5|918.5|13
1687545600000|2023-06-23 18:40:00|921.5|919.7|923.2|918.2|923.6|920.1|921.5|918|16
1687545900000|2023-06-23 18:45:00|923.1|918.1|922.9|917.9|923.1|918.1|922.8|917.8|6
1687546200000|2023-06-23 18:50:00|922.8|917.8|920.8|919|922.9|919|920.7|916.7|18
1687546500000|2023-06-23 18:55:00|920.9|919.1|922.8|917.8|922.9|919.6|920.8|917.6|16
1687546800000|2023-06-23 19:00:00|922.7|917.7|922.7|917.7|922.9|917.9|922.6|917.6|8
1687547100000|2023-06-23 19:05:00|922.8|917.8|923.1|918.1|923.1|918.1|922.6|917.6|7
1687547400000|2023-06-23 19:10:00|923.2|918.2|922.9|917.9|923.2|918.2|922.9|917.9|7
1687547700000|2023-06-23 19:15:00|922.8|917.8|922.9|917.9|923|919.4|921.1|917.7|19
1687548000000|2023-06-23 19:20:00|923|918|923.1|918.1|923.1|919.3|921|917.7|18
1687548300000|2023-06-23 19:25:00|923|918|923|918|923.4|918.4|923|918|15
1687548600000|2023-06-23 19:30:00|923.1|918.1|923|918|923.1|918.1|923|918|8
1687548900000|2023-06-23 19:35:00|923.1|918.1|923.2|918.2|923.4|918.4|923.1|918.1|15
1687549200000|2023-06-23 19:40:00|923.1|918.1|923.1|918.1|923.2|918.2|923|918|29
1687549500000|2023-06-23 19:45:00|923.2|918.2|923.3|918.3|923.4|918.4|923|918|39
1687549800000|2023-06-23 19:50:00|923.2|918.2|923.6|918.6|923.8|918.8|923|918|40
1687550100000|2023-06-23 19:55:00|923.7|918.7|923.2|918.2|923.9|918.9|923.1|918.1|71
1687550400000|2023-06-23 20:00:00|923.1|918.1|923.2|918.2|923.4|918.4|923.1|918.1|32
1687550700000|2023-06-23 20:05:00|923.1|918.1|923.3|918.3|923.5|918.5|923.1|918.1|44
1687551000000|2023-06-23 20:10:00|923.2|918.2|923.2|918.2|923.3|918.3|923.2|918.2|21
1687551300000|2023-06-23 20:15:00|923.3|918.3|923.6|918.6|923.7|918.7|923.2|918.2|23
1687551600000|2023-06-23 20:20:00|923.7|918.7|923.6|918.6|923.9|918.9|923.4|918.4|18
1687551900000|2023-06-23 20:25:00|923.5|918.5|923.5|918.5|923.8|918.8|923.3|918.3|16
1687552200000|2023-06-23 20:30:00|923.4|918.4|923.7|918.7|923.8|918.8|923.3|918.3|11
1687552500000|2023-06-23 20:35:00|923.8|918.8|923.8|918.8|923.9|918.9|923.5|918.5|10
1687552800000|2023-06-23 20:40:00|923.9|918.9|924.4|919.4|924.7|919.7|923.7|918.7|14
1687553100000|2023-06-23 20:45:00|924.5|919.5|923.6|918.6|924.6|919.6|923.2|918.2|26
1687553400000|2023-06-23 20:50:00|923.5|918.5|923.3|918.3|923.5|918.5|923.1|918.1|22
1687553700000|2023-06-23 20:55:00|923.5|918.5|926.3|915.3|928.1|920.1|923.3|914.2|25
1687730400000|2023-06-25 22:00:00|925.4|920.4|924.8|919.8|925.4|920.4|924.4|919.4|32
1687730700000|2023-06-25 22:05:00|924.7|919.7|925|920|925.2|920.2|924.7|919.7|14
1687731000000|2023-06-25 22:10:00|924.9|919.9|925.5|920.5|925.5|920.5|924.9|919.9|10
1687731300000|2023-06-25 22:15:00|925.2|920.2|925.1|920.1|925.3|920.3|925|920|8
1687731600000|2023-06-25 22:20:00|925.3|920.3|926.3|921.3|926.5|921.5|925.3|920.3|24
1687731900000|2023-06-25 22:25:00|926.4|921.4|926.2|921.2|926.6|921.6|926|921|27
1687732200000|2023-06-25 22:30:00|926.3|921.3|926.3|921.3|926.4|921.4|926.2|921.2|14
1687732500000|2023-06-25 22:35:00|926.2|921.2|926|921|926.3|921.3|925.6|920.6|14
1687732800000|2023-06-25 22:40:00|925.6|920.6|925.3|920.3|926|921|925.1|920.1|32
1687733100000|2023-06-25 22:45:00|925.2|920.2|925.8|920.8|926|921|924.9|919.9|20
1687733400000|2023-06-25 22:50:00|925.9|920.9|926.2|921.2|926.4|921.4|925.9|920.9|23
1687733700000|2023-06-25 22:55:00|926.3|921.3|926.3|921.3|926.6|921.6|926.2|921.2|27
1687734000000|2023-06-25 23:00:00|926.4|921.4|925.9|920.9|926.4|921.4|925.9|920.9|15
1687734300000|2023-06-25 23:05:00|926|921|926.2|921.2|926.2|921.2|926|921|9
1687734600000|2023-06-25 23:10:00|926.3|921.3|926.5|921.5|926.7|921.7|926.3|921.3|5
1687734900000|2023-06-25 23:15:00|926.6|921.6|926.5|921.5|926.8|921.8|926.5|921.5|15
1687735200000|2023-06-25 23:20:00|926.3|921.3|926.5|921.5|926.6|921.6|926.3|921.3|9
1687735500000|2023-06-25 23:25:00|926.6|921.6|926.6|921.6|926.6|921.6|926.3|921.3|6
1687735800000|2023-06-25 23:30:00|926.5|921.5|926.5|921.5|926.6|921.6|926.3|921.3|9
1687736100000|2023-06-25 23:35:00|926.6|921.6|926.3|921.3|926.6|921.6|926.2|921.2|9
1687736400000|2023-06-25 23:40:00|926.2|921.2|926.2|921.2|926.3|921.3|926.1|921.1|11
1687736700000|2023-06-25 23:45:00|926.3|921.3|926.9|921.9|927|922|926.2|921.2|12
1687737000000|2023-06-25 23:50:00|926.8|921.8|927.7|922.7|928|923|926.8|921.8|32
1687737300000|2023-06-25 23:55:00|927.6|922.6|927.6|922.6|928.1|923.1|927.6|922.6|13
1687737600000|2023-06-26 00:00:00|927.9|922.9|927.4|922.4|927.9|922.9|926.4|921.4|61
1687737900000|2023-06-26 00:05:00|927.5|922.5|928|923|928.3|923.3|927.1|922.1|68
1687738200000|2023-06-26 00:10:00|928.1|923.1|928.1|923.1|928.5|923.5|927.8|922.8|42
1687738500000|2023-06-26 00:15:00|928|923|928|923|928.4|923.4|927.9|922.9|30
1687738800000|2023-06-26 00:20:00|928.1|923.1|928.2|923.2|928.4|923.4|927.9|922.9|32
1687739100000|2023-06-26 00:25:00|928.1|923.1|928.7|923.7|929|924|928.1|923.1|34
1687739400000|2023-06-26 00:30:00|928.6|923.6|928.8|923.8|929|924|928.3|923.3|32
1687739700000|2023-06-26 00:35:00|928.7|923.7|929|924|929.2|924.2|928.6|923.6|36
1687740000000|2023-06-26 00:40:00|928.9|923.9|930|925|930.1|925.1|928.9|923.9|44
1687740300000|2023-06-26 00:45:00|930.2|925.2|931.3|926.3|931.3|926.3|930.1|925.1|29
1687740600000|2023-06-26 00:50:00|931.4|926.4|931.3|926.3|931.7|926.7|931.2|926.2|55
1687740900000|2023-06-26 00:55:00|931.5|926.5|932.2|927.2|932.5|927.5|931.3|926.3|28
1687741200000|2023-06-26 01:00:00|932.1|927.1|931.9|926.9|932.9|927.9|931.6|926.6|128
1687741500000|2023-06-26 01:05:00|932|927|932.2|927.2|932.3|927.3|931.8|926.8|50
1687741800000|2023-06-26 01:10:00|932.1|927.1|931.7|926.7|932.3|927.3|931.2|926.2|58
1687742100000|2023-06-26 01:15:00|931.8|926.8|932.7|927.7|932.8|927.8|931.7|926.7|54
1687742400000|2023-06-26 01:20:00|932.6|927.6|934|929|934|929|932.5|927.5|53
1687742700000|2023-06-26 01:25:00|933.9|928.9|935.2|930.2|935.4|930.4|933.7|928.7|58
1687743000000|2023-06-26 01:30:00|935.1|930.1|935.2|930.2|935.4|930.4|934.8|929.8|39
1687743300000|2023-06-26 01:35:00|935.1|930.1|935.9|930.9|936.5|931.5|935|930|56
1687743600000|2023-06-26 01:40:00|935.3|930.3|935.1|930.1|936.2|931.2|934.2|929.2|75
1687743900000|2023-06-26 01:45:00|935|930|933.2|931.4|935.2|931.6|933.1|928.9|74
1687744200000|2023-06-26 01:50:00|934.4|929.4|934.4|929.4|934.9|931.6|932.7|928.4|68
1687744500000|2023-06-26 01:55:00|933.8|928.8|933.4|928.4|934.3|930.5|931.9|927.7|54
1687744800000|2023-06-26 02:00:00|932.3|930.5|933|928|934.4|930.7|931.1|927.5|80
1687745100000|2023-06-26 02:05:00|932.3|927.3|932.4|927.4|933.3|929.8|930.5|926.7|70
1687745400000|2023-06-26 02:10:00|931.9|926.9|931.8|930|933.1|930.3|930.7|926.9|63
1687745700000|2023-06-26 02:15:00|931.7|929.9|933.1|928.1|933.5|930.2|931.4|927.3|50
1687746000000|2023-06-26 02:20:00|932|930.2|933.3|928.3|933.5|930.2|931.1|927|52
1687746300000|2023-06-26 02:25:00|933.2|928.2|933.8|928.8|933.8|930|931.4|927.2|53
1687746600000|2023-06-26 02:30:00|933.6|928.6|932.5|930.7|934.1|930.7|931.8|927.8|64
1687746900000|2023-06-26 02:35:00|933.7|928.7|932.7|930.9|934.2|931.2|932.4|928.4|56
1687747200000|2023-06-26 02:40:00|933.8|928.8|934.4|929.4|934.7|931.2|932.5|928.6|46
1687747500000|2023-06-26 02:45:00|933.9|928.9|934.7|929.7|934.7|931.2|932.8|928.8|43
1687747800000|2023-06-26 02:50:00|934|929|934.7|929.7|935|931.5|932.9|928.9|49
1687748100000|2023-06-26 02:55:00|934.8|929.8|933.8|932|935|932|933|929.2|60
1687748400000|2023-06-26 03:00:00|934.8|929.8|935.2|930.2|935.8|932|933.4|929.2|60
1687748700000|2023-06-26 03:05:00|935.9|930.9|934.3|929.3|935.9|930.9|933.8|928.8|65
1687749000000|2023-06-26 03:10:00|934|929|935.5|930.5|936.3|931.3|934|929|35
1687749300000|2023-06-26 03:15:00|935.7|930.7|935.3|930.3|936.2|931.2|934.9|929.9|52
1687749600000|2023-06-26 03:20:00|935.5|930.5|936.7|931.7|937.1|932.1|935.2|930.2|46
1687749900000|2023-06-26 03:25:00|937.3|932.3|936.5|931.5|937.3|932.3|936.1|931.1|41
1687750200000|2023-06-26 03:30:00|936.6|931.6|936.2|931.2|937.1|932.1|936.1|931.1|39
1687750500000|2023-06-26 03:35:00|936.4|931.4|935.8|930.8|936.4|931.4|935.7|930.7|24
1687750800000|2023-06-26 03:40:00|935.7|930.7|935.1|930.1|935.7|930.7|934.5|929.5|28
1687751100000|2023-06-26 03:45:00|934.8|929.8|935.9|930.9|936|931|934.8|929.8|22
1687751400000|2023-06-26 03:50:00|936|931|935.4|930.4|936|931|935.1|930.1|26
1687751700000|2023-06-26 03:55:00|935.3|930.3|935.6|930.6|935.6|930.6|935.3|930.3|20
1687752000000|2023-06-26 04:00:00|935.4|930.4|935.3|930.3|936|931|935.3|930.3|25
1687752300000|2023-06-26 04:05:00|935.2|930.2|935.9|930.9|935.9|930.9|935.2|930.2|21
1687752600000|2023-06-26 04:10:00|935.8|930.8|935.9|930.9|936.1|931.1|935.7|930.7|30
1687752900000|2023-06-26 04:15:00|935.8|930.8|935.6|930.6|936|931|935.6|930.6|22
1687753200000|2023-06-26 04:20:00|935.8|930.8|935.8|930.8|935.9|930.9|935.5|930.5|36
1687753500000|2023-06-26 04:25:00|935.7|930.7|935.8|930.8|936.1|931.1|935.7|930.7|32
1687753800000|2023-06-26 04:30:00|935.7|930.7|935.6|930.6|936|931|935.3|930.3|30
1687754100000|2023-06-26 04:35:00|935.7|930.7|935.8|930.8|936|931|935.6|930.6|19
1687754400000|2023-06-26 04:40:00|935.9|930.9|935.8|930.8|936|931|935.5|930.5|21
1687754700000|2023-06-26 04:45:00|935.9|930.9|935.8|930.8|936|931|935.5|930.5|31
1687755000000|2023-06-26 04:50:00|935.9|930.9|936.1|931.1|936.1|931.1|935.6|930.6|39
1687755300000|2023-06-26 04:55:00|936|931|936.1|931.1|936.3|931.3|935.7|930.7|27
1687755600000|2023-06-26 05:00:00|935.6|930.6|935.6|930.6|936|931|935.1|930.1|52
1687755900000|2023-06-26 05:05:00|935.5|930.5|934.7|929.7|935.6|930.6|934.5|929.5|39
1687756200000|2023-06-26 05:10:00|934.6|929.6|934.7|929.7|935|930|934.6|929.6|34
1687756500000|2023-06-26 05:15:00|934.8|929.8|935|930|935|930|934.3|929.3|26
1687756800000|2023-06-26 05:20:00|934.9|929.9|934.6|929.6|935|930|934.6|929.6|29
1687757100000|2023-06-26 05:25:00|934.8|929.8|935.1|930.1|935.1|930.1|934.6|929.6|26
1687757400000|2023-06-26 05:30:00|935|930|935.9|930.9|936|931|934.6|929.6|74
1687757700000|2023-06-26 05:35:00|935.8|930.8|935.9|930.9|936|931|935.7|930.7|34
1687758000000|2023-06-26 05:40:00|935.6|930.6|935.9|930.9|936.3|931.3|935.6|930.6|58
1687758300000|2023-06-26 05:45:00|936|931|935.7|930.7|936.2|931.2|935.7|930.7|34
1687758600000|2023-06-26 05:50:00|936|931|936.1|931.1|936.7|931.7|935.7|930.7|57
1687758900000|2023-06-26 05:55:00|936.4|931.4|935.4|930.4|936.4|931.4|935.1|930.1|68
1687759200000|2023-06-26 06:00:00|935.6|930.6|936.3|931.3|936.3|931.3|935|930|77
1687759500000|2023-06-26 06:05:00|936.4|931.4|935.1|930.1|936.4|931.4|934.8|929.8|55
1687759800000|2023-06-26 06:10:00|934.1|929.1|934.5|929.5|935|930|934.1|929.1|48
1687760100000|2023-06-26 06:15:00|934.4|929.4|933|928|934.5|929.5|932.8|927.8|42
1687760400000|2023-06-26 06:20:00|933.2|928.2|933.1|928.1|933.7|928.7|932.8|927.8|44
1687760700000|2023-06-26 06:25:00|932.9|927.9|930.7|928.9|934.3|930.3|930.6|927.6|44
1687761000000|2023-06-26 06:30:00|931.8|926.8|932.7|927.7|932.7|927.7|931.5|926.5|32
1687761300000|2023-06-26 06:35:00|932.6|927.6|933.5|928.5|933.8|930.1|931.9|927.3|30
1687761600000|2023-06-26 06:40:00|933.4|928.4|933.2|928.2|933.7|928.7|932.9|927.9|37
1687761900000|2023-06-26 06:45:00|933.1|928.1|934.5|929.5|934.7|929.7|933.1|928.1|52
1687762200000|2023-06-26 06:50:00|934.4|929.4|935|930|936.2|932.8|933.4|929.3|50
1687762500000|2023-06-26 06:55:00|935.6|930.6|936|931|936|932|933.8|929.9|46
1687762800000|2023-06-26 07:00:00|935.9|930.9|935.5|930.5|936|932.1|933.5|929.8|51
1687763100000|2023-06-26 07:05:00|935.6|930.6|934|932.2|935.6|932.3|933.1|929.7|45
1687763400000|2023-06-26 07:10:00|935.8|930.8|935.6|930.6|936.9|932.5|934.3|930.4|104
1687763700000|2023-06-26 07:15:00|935.5|930.5|935.3|930.3|935.8|931.8|933.3|929.8|98
1687764000000|2023-06-26 07:20:00|935.2|930.2|936.7|931.7|937|933.4|935.1|930.1|37
1687764300000|2023-06-26 07:25:00|934.8|933|936.6|931.6|937|933.5|934.3|930.9|48
1687764600000|2023-06-26 07:30:00|936.7|931.7|934.5|932.7|936.8|933.7|933.9|931.5|79
1687764900000|2023-06-26 07:35:00|934.4|932.6|933|931.2|934.5|932.7|933|931.2|71
1687765200000|2023-06-26 07:40:00|933.1|931.3|935|930|935.1|931.5|932.8|929.2|87
1687765500000|2023-06-26 07:45:00|934.9|929.9|934.9|929.9|935.3|930.3|934.1|929.1|79
1687765800000|2023-06-26 07:50:00|935|930|935.5|930.5|936|931|934.7|929.7|77
1687766100000|2023-06-26 07:55:00|935.6|930.6|934.8|929.8|935.6|930.6|934.2|929.2|74
1687766400000|2023-06-26 08:00:00|934.5|929.5|936.4|931.4|936.5|931.5|934.2|929.2|132
1687766700000|2023-06-26 08:05:00|936.2|931.2|936.6|931.6|937.4|932.4|936|931|104
1687767000000|2023-06-26 08:10:00|936.2|931.2|937.3|932.3|937.4|932.4|936.2|931.2|93
1687767300000|2023-06-26 08:15:00|936.6|931.6|934.5|929.5|936.6|931.6|934.5|929.5|85
1687767600000|2023-06-26 08:20:00|934|929|934.1|929.1|934.5|929.5|933.8|928.8|74
1687767900000|2023-06-26 08:25:00|934.3|929.3|935.6|930.6|935.7|930.7|933.8|928.8|89
1687768200000|2023-06-26 08:30:00|935.5|930.5|935.6|930.6|935.7|930.7|934.7|929.7|78
1687768500000|2023-06-26 08:35:00|935.7|930.7|936.5|931.5|936.6|931.6|935.4|930.4|75
1687768800000|2023-06-26 08:40:00|936.6|931.6|936.6|931.6|938|933|936|931|80
1687769100000|2023-06-26 08:45:00|936.5|931.5|937.2|932.2|937.3|932.3|936.5|931.5|55
1687769400000|2023-06-26 08:50:00|936.9|931.9|936.7|931.7|937.4|932.4|936.5|931.5|77
1687769700000|2023-06-26 08:55:00|936.8|931.8|935.9|930.9|936.8|931.8|935.4|930.4|62
1687770000000|2023-06-26 09:00:00|936|931|936.2|931.2|936.2|931.2|935.7|930.7|53
1687770300000|2023-06-26 09:05:00|936|931|936.8|931.8|937.2|932.2|935.9|930.9|50
1687770600000|2023-06-26 09:10:00|936.7|931.7|936.8|931.8|937|932|936.4|931.4|61
1687770900000|2023-06-26 09:15:00|936.6|931.6|937.2|932.2|937.9|932.9|936.6|931.6|53
1687771200000|2023-06-26 09:20:00|937.1|932.1|937.8|932.8|938.2|933.2|937.1|932.1|45
1687771500000|2023-06-26 09:25:00|937.7|932.7|937.5|932.5|938.2|933.2|937.1|932.1|38
1687771800000|2023-06-26 09:30:00|937.6|932.6|936.7|931.7|937.6|932.6|936.3|931.3|71
1687772100000|2023-06-26 09:35:00|936.6|931.6|936.4|931.4|936.7|931.7|935.8|930.8|93
1687772400000|2023-06-26 09:40:00|936.2|931.2|937.2|932.2|937.3|932.3|935.9|930.9|37
1687772700000|2023-06-26 09:45:00|937|932|935.8|930.8|937.1|932.1|935.8|930.8|43
1687773000000|2023-06-26 09:50:00|935.7|930.7|935.1|930.1|936|931|935|930|51
1687773300000|2023-06-26 09:55:00|935.3|930.3|935.1|930.1|935.5|930.5|934.9|929.9|55
1687773600000|2023-06-26 10:00:00|935.2|930.2|935.7|930.7|936.1|932.3|934|930|44
1687773900000|2023-06-26 10:05:00|935.8|930.8|937.2|932.2|937.9|932.9|935.8|930.8|58
1687774200000|2023-06-26 10:10:00|937.5|932.5|937.3|932.3|937.8|932.8|936.8|931.8|55
1687774500000|2023-06-26 10:15:00|937.6|932.6|937.6|932.6|937.7|932.7|936.8|931.8|66
1687774800000|2023-06-26 10:20:00|937.5|932.5|938.9|933.9|938.9|933.9|937.3|932.3|27
1687775100000|2023-06-26 10:25:00|938.5|933.5|937.2|935.4|939.5|935.4|936.9|932.6|58
1687775400000|2023-06-26 10:30:00|937.1|935.3|936.4|934.6|938.9|935.3|936.2|933.4|29
1687775700000|2023-06-26 10:35:00|936.5|934.7|938.4|936.6|940.3|936.7|936.5|933.7|45
1687776000000|2023-06-26 10:40:00|938.5|936.7|938.7|936.9|941.1|937.1|938|934.6|30
1687776300000|2023-06-26 10:45:00|939.8|938|940.4|935.4|942.5|938|938.6|935.4|77
1687776600000|2023-06-26 10:50:00|940.9|935.9|940.2|935.2|941.2|936.2|939.8|934.8|42
1687776900000|2023-06-26 10:55:00|940|935|938.6|933.6|940|935.2|936.9|932.9|62
1687777200000|2023-06-26 11:00:00|938.5|933.5|938.9|933.9|939|934|938.5|933.5|42
1687777500000|2023-06-26 11:05:00|938.6|933.6|939|934|939.3|934.3|938.1|933.1|81
1687777800000|2023-06-26 11:10:00|938.7|933.7|937|932|938.8|933.8|936.6|931.6|79
1687778100000|2023-06-26 11:15:00|936.6|931.6|937.3|932.3|937.4|932.4|936.3|931.3|56
1687778400000|2023-06-26 11:20:00|936.9|931.9|936.4|931.4|937.4|932.4|935.9|930.9|43
1687778700000|2023-06-26 11:25:00|935.9|930.9|936.7|931.7|937|932|935.8|930.8|58
1687779000000|2023-06-26 11:30:00|936.8|931.8|937.2|932.2|937.6|932.6|936.6|931.6|90
1687779300000|2023-06-26 11:35:00|937.1|932.1|936.8|931.8|937.3|932.3|936.5|931.5|48
1687779600000|2023-06-26 11:40:00|936.5|931.5|938.5|933.5|938.6|933.6|936.2|931.2|79
1687779900000|2023-06-26 11:45:00|938.2|933.2|938.6|933.6|938.6|933.6|937.5|932.5|58
1687780200000|2023-06-26 11:50:00|938.5|933.5|938.3|933.3|939|934|937.9|932.9|61
1687780500000|2023-06-26 11:55:00|938|933|938.1|933.1|938.7|933.7|937.5|932.5|71
1687780800000|2023-06-26 12:00:00|938.2|933.2|937.8|932.8|939.3|934.3|937.3|932.3|92
1687781100000|2023-06-26 12:05:00|937.6|932.6|935.3|930.3|937.7|932.7|935.2|930.2|61
1687781400000|2023-06-26 12:10:00|935.6|930.6|934.3|929.3|935.6|930.6|934.2|929.2|64
1687781700000|2023-06-26 12:15:00|934.1|929.1|933.7|928.7|934.4|929.4|933.5|928.5|66
1687782000000|2023-06-26 12:20:00|933.6|928.6|931.3|926.3|933.6|929.5|929.2|925.8|184
1687782300000|2023-06-26 12:25:00|931.4|926.4|930.8|925.8|931.8|928.1|928|924.7|119
1687782600000|2023-06-26 12:30:00|928.8|927|929.7|927.9|932.1|928.2|928|924.9|120
1687782900000|2023-06-26 12:35:00|929.8|928|931|926|932.6|929|929.6|925.8|82
1687783200000|2023-06-26 12:40:00|930.7|925.7|929.4|924.4|931.1|926.1|929.3|924.3|93
1687783500000|2023-06-26 12:45:00|929.5|924.5|928.4|923.4|930.4|925.4|928.2|923.2|94
1687783800000|2023-06-26 12:50:00|928.5|923.5|929.4|924.4|930.3|926.3|927.9|923.2|90
1687784100000|2023-06-26 12:55:00|929.6|924.6|929.1|924.1|930.2|925.2|928.4|923.4|109
1687784400000|2023-06-26 13:00:00|928.8|923.8|928|923|929.3|924.3|927.3|922.3|171
1687784700000|2023-06-26 13:05:00|928.3|923.3|927.4|922.4|929.2|924.2|927.3|922.3|102
1687785000000|2023-06-26 13:10:00|927.6|922.6|927.7|922.7|929.8|924.8|927.4|922.4|128
1687785300000|2023-06-26 13:15:00|927.3|922.3|928.1|923.1|928.4|923.4|927.3|922.3|99
1687785600000|2023-06-26 13:20:00|927.7|922.7|928.5|923.5|928.9|923.9|927.3|922.3|96
1687785900000|2023-06-26 13:25:00|928.4|923.4|930.1|925.1|931.1|926.1|928.4|923.4|116
1687786200000|2023-06-26 13:30:00|930|925|929.7|924.7|930.6|925.6|928.6|923.6|210
1687786500000|2023-06-26 13:35:00|929.6|924.6|930.2|925.2|930.9|925.9|929.1|924.1|195
1687786800000|2023-06-26 13:40:00|930.3|925.3|930.9|925.9|931|926|929.6|924.6|119
1687787100000|2023-06-26 13:45:00|930.8|925.8|928.6|923.6|930.9|925.9|928|923|171
1687787400000|2023-06-26 13:50:00|928.7|923.7|932.3|927.3|932.7|928.9|928.2|923.2|139
1687787700000|2023-06-26 13:55:00|932.1|927.1|931.3|926.3|932.5|929|929.5|925.5|151
1687788000000|2023-06-26 14:00:00|931.2|926.2|930.7|925.7|931.2|926.2|929.6|924.6|114
1687788300000|2023-06-26 14:05:00|930.4|925.4|930.3|925.3|931.7|927.1|928.9|924.9|118
1687788600000|2023-06-26 14:10:00|930.2|925.2|929.8|924.8|931.3|926.3|929.5|924.5|75
1687788900000|2023-06-26 14:15:00|929.7|924.7|932.3|927.3|932.3|927.3|928.9|923.9|92
1687789200000|2023-06-26 14:20:00|932|927|931.5|926.5|932.2|927.2|931.1|926.1|78
1687789500000|2023-06-26 14:25:00|931.4|926.4|929.3|924.3|931.5|926.5|929.2|924.2|149
1687789800000|2023-06-26 14:30:00|929.7|924.7|930.2|925.2|930.8|925.8|929.3|924.3|127
1687790100000|2023-06-26 14:35:00|929.9|924.9|931|926|931.5|927.5|929.3|924.8|90
1687790400000|2023-06-26 14:40:00|930.9|925.9|931.1|926.1|932.4|928.3|929.9|925.9|83
1687790700000|2023-06-26 14:45:00|931.5|926.5|931.2|926.2|931.5|926.5|930.1|925.1|62
1687791000000|2023-06-26 14:50:00|931.1|926.1|931.6|926.6|931.8|926.8|930.2|925.2|67
1687791300000|2023-06-26 14:55:00|931.4|926.4|931.1|926.1|931.4|926.4|930.4|925.4|96
1687791600000|2023-06-26 15:00:00|931.3|926.3|932.1|927.1|932.2|927.2|931|926|73
1687791900000|2023-06-26 15:05:00|931.8|926.8|933.8|928.8|933.8|928.8|931.8|926.8|62
1687792200000|2023-06-26 15:10:00|933.6|928.6|935.3|930.3|935.6|930.6|933.6|928.6|90
1687792500000|2023-06-26 15:15:00|935.5|930.5|936.8|931.8|937.8|932.8|935.3|930.3|110
1687792800000|2023-06-26 15:20:00|936.6|931.6|937.8|932.8|938.4|933.4|936.6|931.6|104
1687793100000|2023-06-26 15:25:00|937.6|932.6|935.4|930.4|937.9|932.9|935.2|930.2|96
1687793400000|2023-06-26 15:30:00|935.2|930.2|935|930|936.4|931.4|934.7|929.7|78
1687793700000|2023-06-26 15:35:00|935.1|930.1|935.8|930.8|935.9|930.9|934.6|929.6|69
1687794000000|2023-06-26 15:40:00|935.9|930.9|935.7|930.7|937|932|935.3|930.3|127
1687794300000|2023-06-26 15:45:00|935.8|930.8|936|931|936.2|931.2|935.6|930.6|98
1687794600000|2023-06-26 15:50:00|936.3|931.3|935.5|930.5|936.7|931.7|935.5|930.5|86
1687794900000|2023-06-26 15:55:00|935.7|930.7|935.8|930.8|935.9|930.9|934.9|929.9|74
1687795200000|2023-06-26 16:00:00|936|931|936.1|931.1|936.9|931.9|935.5|930.5|78
1687795500000|2023-06-26 16:05:00|935.8|930.8|935.3|930.3|936|931|934.8|929.8|131
1687795800000|2023-06-26 16:10:00|935.4|930.4|934.3|929.3|935.4|930.4|933.1|928.1|126
1687796100000|2023-06-26 16:15:00|934.4|929.4|935.2|930.2|935.3|930.3|934.2|929.2|73
1687796400000|2023-06-26 16:20:00|935.1|930.1|934.1|929.1|935.7|930.7|934|929|73
1687796700000|2023-06-26 16:25:00|934.2|929.2|933.2|928.2|934.6|929.6|932.9|927.9|52
1687797000000|2023-06-26 16:30:00|933.5|928.5|933.6|928.6|934|929|932.2|927.2|87
1687797300000|2023-06-26 16:35:00|933.3|928.3|932.3|927.3|933.7|928.7|931.8|926.8|112
1687797600000|2023-06-26 16:40:00|931.9|926.9|931.4|926.4|932.8|927.8|931.1|926.1|104
1687797900000|2023-06-26 16:45:00|931.7|926.7|931.5|926.5|933.5|928.5|931.2|926.2|91
1687798200000|2023-06-26 16:50:00|931.7|926.7|931.6|926.6|932.4|927.6|929.1|925.1|99
1687798500000|2023-06-26 16:55:00|931.5|926.5|929.6|924.6|931.9|927.4|927.1|923.5|118
1687798800000|2023-06-26 17:00:00|927.8|926|927.8|926|931.5|927.6|927.5|925|167
1687799100000|2023-06-26 17:05:00|929.7|924.7|930.7|925.7|930.9|925.9|929.5|924.5|106
1687799400000|2023-06-26 17:10:00|930.6|925.6|928.2|926.4|930.9|926.6|927.8|925.5|31
1687799700000|2023-06-26 17:15:00|928.1|926.3|928.3|926.5|930.6|926.9|927.7|925.6|46
1687800000000|2023-06-26 17:20:00|928.2|926.4|931.1|926.1|931.4|927.2|928|925.5|52
1687800300000|2023-06-26 17:25:00|930.9|925.9|931.5|926.5|932.1|927.1|930.8|925.8|56
1687800600000|2023-06-26 17:30:00|931.2|926.2|931.3|926.3|931.9|927.7|928.7|926.1|50
1687800900000|2023-06-26 17:35:00|931.1|926.1|932|927|932|927|931.1|926.1|67
1687801200000|2023-06-26 17:40:00|932.1|927.1|932.7|927.7|932.8|927.8|931.8|926.8|55
1687801500000|2023-06-26 17:45:00|932.4|927.4|932.9|927.9|933.5|930|931.3|927.4|48
1687801800000|2023-06-26 17:50:00|933.3|928.3|933|928|933.6|928.6|932.9|927.9|51
1687802100000|2023-06-26 17:55:00|933.4|928.4|932.9|927.9|933.6|929.4|931.1|927.7|33
1687802400000|2023-06-26 18:00:00|932.7|927.7|932.9|927.9|933|928.7|930.3|927.3|44
1687802700000|2023-06-26 18:05:00|932.3|927.3|932.7|927.7|932.9|929.5|931.2|927|59
1687803000000|2023-06-26 18:10:00|932.2|927.2|931.7|926.7|932.7|928|929.4|926.7|45
1687803300000|2023-06-26 18:15:00|932|927|931.5|926.5|932.3|928.9|930.7|926.5|47
1687803600000|2023-06-26 18:20:00|931.9|926.9|931.9|926.9|932|927|931.4|926.4|11
1687803900000|2023-06-26 18:25:00|932|927|931.6|926.6|932.2|928.8|930.5|926.6|6
1687804200000|2023-06-26 18:30:00|932.1|927.1|931.7|926.7|932.5|929|930.3|926.4|57
1687804500000|2023-06-26 18:35:00|931.8|926.8|931.8|926.8|931.9|926.9|931.2|926.2|46
1687804800000|2023-06-26 18:40:00|929.5|927.7|931.6|926.6|931.8|928.5|929|926.2|49
1687805100000|2023-06-26 18:45:00|930.2|928.4|931.3|926.3|931.7|928.5|930.1|926.2|40
1687805400000|2023-06-26 18:50:00|931.6|926.6|931.1|926.1|931.6|928.5|929.9|926.1|34
1687805700000|2023-06-26 18:55:00|931.4|926.4|928.7|926.9|931.8|927.1|928.6|925.8|49
1687806000000|2023-06-26 19:00:00|928.8|927|930.8|925.8|931.1|927|928.4|925.8|54
1687806300000|2023-06-26 19:05:00|928.6|926.8|930.8|925.8|931.2|927|928.4|925.7|34
1687806600000|2023-06-26 19:10:00|928.6|926.8|928.6|926.8|931.6|927.4|928.5|925.8|18
1687806900000|2023-06-26 19:15:00|928.7|926.9|928.5|926.7|928.9|927.1|928.5|926.7|35
1687807200000|2023-06-26 19:20:00|928.7|926.9|928.7|926.9|931.2|927|928.5|925.7|63
1687807500000|2023-06-26 19:25:00|931.2|926.2|929.1|927.3|931.4|927.3|928.5|925.9|31
1687807800000|2023-06-26 19:30:00|931.6|926.6|931.5|926.5|931.6|927.3|928.7|926|33
1687808100000|2023-06-26 19:35:00|928.9|927.1|931|926|931.5|927.1|928.5|925.9|42
1687808400000|2023-06-26 19:40:00|928.4|926.6|928.4|926.6|931.2|926.9|928.4|925.8|40
1687808700000|2023-06-26 19:45:00|931|926|928.3|926.5|931|926.6|928.3|925.6|41
1687809000000|2023-06-26 19:50:00|928.4|926.6|930.8|925.8|930.9|926.6|928|925.2|40
1687809300000|2023-06-26 19:55:00|928.2|926.4|928.1|926.3|931|926.8|927.8|925.1|64
1687809600000|2023-06-26 20:00:00|930.5|925.5|928.4|926.6|931|926.7|928|925.4|40
1687809900000|2023-06-26 20:05:00|931|926|928.4|926.6|931.4|926.9|928.4|925.7|25
1687810200000|2023-06-26 20:10:00|930.7|925.7|931|926|931.1|926.7|928.4|925.7|32
1687810500000|2023-06-26 20:15:00|928.4|926.6|931|926|931|926.6|928.4|925.6|11
1687810800000|2023-06-26 20:20:00|930.6|925.6|930.8|925.8|931.1|926.6|928.1|925.6|27
1687811100000|2023-06-26 20:25:00|930.7|925.7|930.8|925.8|930.8|926.4|928|925.4|12
1687811400000|2023-06-26 20:30:00|930.3|925.3|931.3|926.3|932.1|927.1|930.3|925.3|23
1687811700000|2023-06-26 20:35:00|932.1|927.1|932.2|927.2|932.2|927.2|929|926.1|20
1687812000000|2023-06-26 20:40:00|931.3|926.3|932|927|932.2|927.3|929.1|926.2|27
1687812300000|2023-06-26 20:45:00|932.1|927.1|932.5|927.5|932.6|927.7|929.3|926.4|18
1687812600000|2023-06-26 20:50:00|931.9|926.9|932.5|927.5|932.6|927.6|931.8|926.8|9
1687812900000|2023-06-26 20:55:00|932.4|927.4|931.5|926.5|932.5|927.5|931.3|926.3|17
1687816800000|2023-06-26 22:00:00|931.2|926.2|932.8|927.8|932.8|927.8|930.9|925.9|18
1687817100000|2023-06-26 22:05:00|932.7|927.7|932.6|927.6|933|928|932.6|927.6|5
1687817400000|2023-06-26 22:10:00|932.7|927.7|932.7|927.7|932.7|927.7|932.7|927.7|1
1687817700000|2023-06-26 22:15:00|932.4|927.4|932.7|927.7|932.7|927.7|932.1|927.1|8
1687818000000|2023-06-26 22:20:00|932.5|927.5|932.5|927.5|932.5|927.5|932.5|927.5|1
1687818300000|2023-06-26 22:25:00|932.8|927.8|932.7|927.7|932.8|927.8|932.7|927.7|2
1687818600000|2023-06-26 22:30:00|932.6|927.6|932.5|927.5|932.6|927.6|932.3|927.3|9
1687818900000|2023-06-26 22:35:00|932.6|927.6|932.5|927.5|932.6|927.6|932.4|927.4|10
1687819200000|2023-06-26 22:40:00|932.4|927.4|932.3|927.3|932.4|927.4|932.1|927.1|8
1687819500000|2023-06-26 22:45:00|932.4|927.4|932.3|927.3|932.4|927.4|932.3|927.3|4
1687819800000|2023-06-26 22:50:00|932.4|927.4|932.3|927.3|932.4|927.4|932.3|927.3|18
1687820100000|2023-06-26 22:55:00|932.7|927.7|931.8|926.8|932.7|927.7|931.2|926.2|23
1687820400000|2023-06-26 23:00:00|931.7|926.7|931.6|926.6|931.8|926.8|931.6|926.6|8
1687820700000|2023-06-26 23:05:00|931.5|926.5|931.7|926.7|931.7|926.7|931.3|926.3|8
1687821000000|2023-06-26 23:10:00|931.8|926.8|932.3|927.3|932.4|927.4|931.8|926.8|8
1687821300000|2023-06-26 23:15:00|932.4|927.4|931.2|926.2|932.4|927.4|931.2|926.2|13
1687821600000|2023-06-26 23:20:00|931.3|926.3|931.3|926.3|931.3|926.3|931.3|926.3|1
1687821900000|2023-06-26 23:25:00|931.4|926.4|930.6|925.6|931.4|926.4|930.6|925.6|8
1687822200000|2023-06-26 23:30:00|930.4|925.4|930.4|925.4|930.4|925.4|930.4|925.4|1
1687822500000|2023-06-26 23:35:00|930.5|925.5|930.3|925.3|930.6|925.6|930.3|925.3|6
1687823100000|2023-06-26 23:45:00|930.5|925.5|930.5|925.5|930.6|925.6|930.4|925.4|16
1687823400000|2023-06-26 23:50:00|930.6|925.6|930.5|925.5|930.6|925.6|930.5|925.5|2
1687823700000|2023-06-26 23:55:00|930.4|925.4|930.3|925.3|930.4|925.4|930.3|925.3|2
1687824000000|2023-06-27 00:00:00|930.2|925.2|930.3|925.3|930.3|925.3|930.1|925.1|14
1687824300000|2023-06-27 00:05:00|930.5|925.5|930.6|925.6|930.6|925.6|930.4|925.4|16
1687824600000|2023-06-27 00:10:00|930.5|925.5|930.3|925.3|930.5|925.5|930.3|925.3|7
1687824900000|2023-06-27 00:15:00|930.2|925.2|930.1|925.1|930.3|925.3|930.1|925.1|14
1687825200000|2023-06-27 00:20:00|930.3|925.3|930.3|925.3|930.4|925.4|930.2|925.2|7
1687826100000|2023-06-27 00:35:00|932.3|927.3|931.5|926.5|932.3|927.3|931.4|926.4|41
1687826400000|2023-06-27 00:40:00|931.6|926.6|931|926|931.8|926.8|930.5|925.5|76
1687826700000|2023-06-27 00:45:00|930.7|925.7|931.5|926.5|931.5|926.5|930.5|925.5|46
1687827000000|2023-06-27 00:50:00|931.3|926.3|930.7|925.7|931.7|926.7|930.4|925.4|82
1687827300000|2023-06-27 00:55:00|930.6|925.6|930.8|925.8|930.9|925.9|930.2|925.2|53
1687827600000|2023-06-27 01:00:00|930.5|925.5|930.7|925.7|931.2|926.2|930.2|925.2|122
1687827900000|2023-06-27 01:05:00|930.9|925.9|931.7|926.7|932.4|927.4|930.3|925.3|98
1687828200000|2023-06-27 01:10:00|931.4|926.4|932.1|927.1|932.4|927.4|931.1|926.1|67
1687828500000|2023-06-27 01:15:00|931.8|926.8|931.5|926.5|932.2|927.2|930.8|925.8|123
1687828800000|2023-06-27 01:20:00|931.6|926.6|931.9|926.9|932.1|927.1|931.2|926.2|132
1687829100000|2023-06-27 01:25:00|932|927|932.8|927.8|932.8|927.8|931.6|926.6|73
1687829400000|2023-06-27 01:30:00|932.6|927.6|932.9|927.9|933.8|928.8|932.3|927.3|125
1687829700000|2023-06-27 01:35:00|932.7|927.7|933.8|928.8|934.1|929.1|932.5|927.5|75
1687830000000|2023-06-27 01:40:00|934|929|936.6|931.6|936.7|931.7|934|929|119
1687830300000|2023-06-27 01:45:00|936.7|931.7|937.8|932.8|937.8|932.8|935.6|930.6|87
1687830600000|2023-06-27 01:50:00|937.5|932.5|938|933|938|933|936.5|931.5|93
1687830900000|2023-06-27 01:55:00|937.6|932.6|937.6|932.6|938.5|933.5|937.2|932.2|80
1687831200000|2023-06-27 02:00:00|937.1|932.1|936.5|931.5|937.6|932.6|936.4|931.4|77
1687831500000|2023-06-27 02:05:00|936.7|931.7|937|932|937.3|932.3|936.5|931.5|63
1687831800000|2023-06-27 02:10:00|936.8|931.8|936.2|931.2|937.2|932.2|936|931|62
1687832100000|2023-06-27 02:15:00|935.8|930.8|935.4|930.4|936.1|931.1|935.2|930.2|39
1687832400000|2023-06-27 02:20:00|935.6|930.6|935.8|930.8|935.8|930.8|935.1|930.1|65
1687832700000|2023-06-27 02:25:00|935.6|930.6|935.6|930.6|935.9|930.9|935.2|930.2|64
1687833000000|2023-06-27 02:30:00|935.4|930.4|935.5|930.5|935.7|930.7|935.1|930.1|63
1687833300000|2023-06-27 02:35:00|935.2|930.2|935.2|930.2|935.6|930.6|934.9|929.9|87
1687833600000|2023-06-27 02:40:00|934.8|929.8|935.2|930.2|935.7|930.7|934.8|929.8|74
1687833900000|2023-06-27 02:45:00|935.3|930.3|937.4|932.4|937.6|932.6|934.7|929.7|109
1687834200000|2023-06-27 02:50:00|937.1|932.1|937.2|932.2|937.5|932.5|936.3|931.3|124
1687834500000|2023-06-27 02:55:00|936.8|931.8|937.6|932.6|937.6|932.6|936.6|931.6|74
1687834800000|2023-06-27 03:00:00|937.1|932.1|939.1|934.1|939.1|934.1|937.1|932.1|49
1687835100000|2023-06-27 03:05:00|938.9|933.9|938.5|933.5|939.7|934.7|938.3|933.3|83
1687835400000|2023-06-27 03:10:00|938.3|933.3|938.9|933.9|938.9|933.9|937.8|932.8|75
1687835700000|2023-06-27 03:15:00|938.8|933.8|938.3|933.3|938.9|933.9|937.8|932.8|99
1687836000000|2023-06-27 03:20:00|938.6|933.6|937.8|932.8|938.8|933.8|937.8|932.8|63
1687836300000|2023-06-27 03:25:00|938.3|933.3|937.9|932.9|938.4|933.4|937.4|932.4|54
1687836600000|2023-06-27 03:30:00|938|933|937.7|932.7|938|933|937.7|932.7|21
1687836900000|2023-06-27 03:35:00|937.6|932.6|938.7|933.7|938.8|933.8|937.6|932.6|46
1687837200000|2023-06-27 03:40:00|938.8|933.8|939|934|939|934|938.1|933.1|56
1687837500000|2023-06-27 03:45:00|938.8|933.8|938.1|933.1|939|934|938.1|933.1|33
1687837800000|2023-06-27 03:50:00|938|933|938|933|938.4|933.4|937.6|932.6|57
1687838100000|2023-06-27 03:55:00|938.1|933.1|937.7|932.7|938.2|933.2|937.5|932.5|66
1687838400000|2023-06-27 04:00:00|938.2|933.2|937.6|932.6|938.2|933.2|937.1|932.1|53
1687838700000|2023-06-27 04:05:00|937.5|932.5|938.1|933.1|938.2|933.2|937.5|932.5|46
1687839000000|2023-06-27 04:10:00|938.2|933.2|937.5|932.5|938.2|933.2|937.5|932.5|53
1687839300000|2023-06-27 04:15:00|937.6|932.6|937.7|932.7|938|933|937.5|932.5|16
1687839600000|2023-06-27 04:20:00|937.6|932.6|938.7|933.7|938.9|933.9|937.6|932.6|34
1687839900000|2023-06-27 04:25:00|938.9|933.9|938.7|933.7|939|934|938.5|933.5|31
1687840200000|2023-06-27 04:30:00|938.6|933.6|938.1|933.1|938.7|933.7|938.1|933.1|42
1687840500000|2023-06-27 04:35:00|938|933|938.8|933.8|938.8|933.8|938|933|50
1687840800000|2023-06-27 04:40:00|938.6|933.6|938.6|933.6|938.9|933.9|938.4|933.4|35
1687841100000|2023-06-27 04:45:00|938.5|933.5|939|934|939.1|934.1|938.3|933.3|41
1687841400000|2023-06-27 04:50:00|938.9|933.9|938.5|933.5|939|934|938.2|933.2|33
1687841700000|2023-06-27 04:55:00|938.3|933.3|938.4|933.4|938.6|933.6|937.9|932.9|35
1687842000000|2023-06-27 05:00:00|938.5|933.5|938.8|933.8|938.9|933.9|938.2|933.2|44
1687842300000|2023-06-27 05:05:00|938.6|933.6|938.5|933.5|938.9|933.9|938.1|933.1|46
1687842600000|2023-06-27 05:10:00|938.3|933.3|938.8|933.8|938.9|933.9|937.8|932.8|68
1687842900000|2023-06-27 05:15:00|938.7|933.7|938.8|933.8|939|934|938.1|933.1|57
1687843200000|2023-06-27 05:20:00|938.9|933.9|938.7|933.7|938.9|933.9|938.4|933.4|31
1687843500000|2023-06-27 05:25:00|938.5|933.5|938.7|933.7|938.7|933.7|938.1|933.1|38
1687843800000|2023-06-27 05:30:00|938.6|933.6|937.5|932.5|938.8|933.8|937.4|932.4|39
1687844100000|2023-06-27 05:35:00|937.4|932.4|937.4|932.4|938|933|937.2|932.2|37
1687844400000|2023-06-27 05:40:00|937.2|932.2|937.1|932.1|937.6|932.6|937|932|58
1687844700000|2023-06-27 05:45:00|937|932|936.1|931.1|937.2|932.2|935.8|930.8|34
1687845000000|2023-06-27 05:50:00|936.3|931.3|936.6|931.6|936.7|931.7|935.7|930.7|45
1687845300000|2023-06-27 05:55:00|936.4|931.4|936.3|931.3|936.8|931.8|935.9|930.9|33
1687845600000|2023-06-27 06:00:00|936.1|931.1|936|931|937.2|932.2|935.7|930.7|44
1687845900000|2023-06-27 06:05:00|936.2|931.2|937.6|932.6|937.9|932.9|936.2|931.2|61
1687846200000|2023-06-27 06:10:00|937.9|932.9|938|933|938.1|933.1|937.2|932.2|47
1687846500000|2023-06-27 06:15:00|938.1|933.1|937.8|932.8|938.2|933.2|936.8|931.8|66
1687846800000|2023-06-27 06:20:00|937.9|932.9|937.6|932.6|937.9|932.9|936.9|931.9|62
1687847100000|2023-06-27 06:25:00|937.7|932.7|937.7|932.7|938|933|937.3|932.3|36
1687847400000|2023-06-27 06:30:00|937.6|932.6|938.5|933.5|938.5|933.5|937.4|932.4|91
1687847700000|2023-06-27 06:35:00|938.2|933.2|938.3|933.3|938.6|933.6|937.8|932.8|93
1687848000000|2023-06-27 06:40:00|938.1|933.1|937.9|932.9|938.2|933.2|937.7|932.7|48
1687848300000|2023-06-27 06:45:00|938|933|937.2|932.2|938|933|936.9|931.9|39
1687848600000|2023-06-27 06:50:00|937.1|932.1|936.9|931.9|937.2|932.2|936.8|931.8|45
1687848900000|2023-06-27 06:55:00|936.8|931.8|937|932|937.5|932.5|936.8|931.8|67
1687849200000|2023-06-27 07:00:00|937.1|932.1|938.8|933.8|938.9|933.9|936.8|931.8|75
1687849500000|2023-06-27 07:05:00|938.9|933.9|938.6|933.6|938.9|933.9|938.2|933.2|60
1687849800000|2023-06-27 07:10:00|938.5|933.5|939.6|934.6|939.8|934.8|938.5|933.5|51
1687850100000|2023-06-27 07:15:00|939.5|934.5|938.4|933.4|939.7|934.7|938.4|933.4|70
1687850400000|2023-06-27 07:20:00|938.5|933.5|939.3|934.3|939.9|934.9|938.4|933.4|78
1687850700000|2023-06-27 07:25:00|939.4|934.4|938.3|933.3|939.4|934.4|938.2|933.2|74
1687851000000|2023-06-27 07:30:00|938.2|933.2|935.7|930.7|938.4|933.4|935.4|930.4|85
1687851300000|2023-06-27 07:35:00|935.8|930.8|936.2|931.2|937|932|935.6|930.6|87
1687851600000|2023-06-27 07:40:00|936.3|931.3|936.8|931.8|937.3|932.3|935.9|930.9|96
1687851900000|2023-06-27 07:45:00|936.6|931.6|936.6|931.6|937.3|932.3|936.1|931.1|172
1687852200000|2023-06-27 07:50:00|936.5|931.5|935.5|930.5|936.6|931.6|935|930|90
1687852500000|2023-06-27 07:55:00|935.1|930.1|934.8|929.8|935.5|930.5|934.5|929.5|83
1687852800000|2023-06-27 08:00:00|934.9|929.9|934.2|929.2|934.9|929.9|932.8|927.8|137
1687853100000|2023-06-27 08:05:00|934|929|933.1|928.1|934|929|932.9|927.9|116
1687853400000|2023-06-27 08:10:00|933|928|932.9|927.9|933.8|928.8|932.6|927.6|101
1687853700000|2023-06-27 08:15:00|933.1|928.1|932.2|927.2|933.8|928.8|932.2|927.2|47
1687854000000|2023-06-27 08:20:00|932.1|927.1|932.2|927.2|932.5|927.5|931.7|926.7|73
1687854300000|2023-06-27 08:25:00|932.1|927.1|932.7|927.7|932.8|927.8|932|927|66
1687854600000|2023-06-27 08:30:00|932.6|927.6|933.3|928.3|933.7|928.7|932.5|927.5|46
1687854900000|2023-06-27 08:35:00|933.2|928.2|932|927|933.2|928.2|931.4|926.4|56
1687855200000|2023-06-27 08:40:00|931.9|926.9|931|926|931.9|926.9|930.9|925.9|44
1687855500000|2023-06-27 08:45:00|930.9|925.9|930.3|925.3|931|926|928.7|923.7|64
1687855800000|2023-06-27 08:50:00|930.4|925.4|931.1|926.1|932|927|930.4|925.4|78
1687856100000|2023-06-27 08:55:00|931.2|926.2|930.9|925.9|931.4|926.4|930.8|925.8|35
1687856400000|2023-06-27 09:00:00|930.8|925.8|930.2|925.2|931.1|926.2|928|924.6|42
1687856700000|2023-06-27 09:05:00|930.1|925.1|931.2|926.2|931.3|926.3|929.6|924.6|31
1687857000000|2023-06-27 09:10:00|930.6|925.6|930.9|925.9|931.1|927.2|929|925.4|18
1687857300000|2023-06-27 09:15:00|930.4|925.4|931.6|926.6|932.4|928.1|929.1|925.4|33
1687857600000|2023-06-27 09:20:00|931.9|926.9|932.8|927.8|933.1|928.1|931.7|926.7|39
1687857900000|2023-06-27 09:25:00|933|928|933.1|928.1|933.2|928.2|932|927|47
1687858200000|2023-06-27 09:30:00|933.2|928.2|933.2|928.2|933.4|928.4|932.7|927.7|39
1687858500000|2023-06-27 09:35:00|933.4|928.4|934.8|929.8|934.9|929.9|933.4|928.4|33
1687858800000|2023-06-27 09:40:00|934.7|929.7|934.8|929.8|934.9|929.9|934.4|929.4|64
1687859100000|2023-06-27 09:45:00|935|930|935.5|930.5|935.8|930.8|934.5|929.5|45
1687859400000|2023-06-27 09:50:00|935.6|930.6|935.2|930.2|935.6|930.6|935|930|43
1687859700000|2023-06-27 09:55:00|935.1|930.1|935.2|930.2|935.8|930.8|935|930|53
1687860000000|2023-06-27 10:00:00|935.3|930.3|935.9|930.9|936|931|934.5|929.5|72
1687860300000|2023-06-27 10:05:00|935.8|930.8|934.8|929.8|935.9|930.9|934.8|929.8|53
1687860600000|2023-06-27 10:10:00|934.6|929.6|934.6|929.6|935.4|930.4|934.5|929.5|55
1687860900000|2023-06-27 10:15:00|934.8|929.8|935|930|935.3|930.3|934.2|929.2|52
1687861200000|2023-06-27 10:20:00|934.7|929.7|935.4|930.4|935.8|930.8|934.6|929.6|46
1687861500000|2023-06-27 10:25:00|935.5|930.5|935.7|930.7|935.7|930.7|935.1|930.1|66
1687861800000|2023-06-27 10:30:00|935.6|930.6|935.6|930.6|935.8|930.8|935.1|930.1|37
1687862100000|2023-06-27 10:35:00|935.5|930.5|936.2|931.2|936.6|931.6|935.2|930.2|32
1687862400000|2023-06-27 10:40:00|936.4|931.4|936.1|931.1|936.4|931.4|935.2|930.2|78
1687862700000|2023-06-27 10:45:00|935.9|930.9|936.1|931.1|936.7|931.7|935.8|930.8|43
1687863000000|2023-06-27 10:50:00|936.5|931.5|937.1|932.1|937.5|932.5|936.3|931.3|43
1687863300000|2023-06-27 10:55:00|937.2|932.2|937.7|932.7|937.8|932.8|936.8|931.8|61
1687863600000|2023-06-27 11:00:00|937.8|932.8|936.8|931.8|937.8|932.8|936|931|103
1687863900000|2023-06-27 11:05:00|936.9|931.9|936.9|931.9|937.3|932.3|935.9|930.9|57
1687864200000|2023-06-27 11:10:00|936.8|931.8|936.9|931.9|937.1|932.9|934.2|930.8|61
1687864500000|2023-06-27 11:15:00|937|932|936.4|931.4|937|932.7|934.2|930.6|48
1687864800000|2023-06-27 11:20:00|935.7|930.7|934.2|932.4|936.5|932.4|934.1|930.5|44
1687865100000|2023-06-27 11:25:00|936.4|931.4|933.1|931.3|936.4|932.3|932.4|930.6|38
1687865400000|2023-06-27 11:30:00|932.9|931.1|935.3|930.3|935.4|931.4|932.9|930|59
1687865700000|2023-06-27 11:35:00|935.4|930.4|935.1|930.1|935.4|931.2|932.6|929.4|49
1687866000000|2023-06-27 11:40:00|934.5|929.5|934.7|929.7|935.2|931|932.1|928.8|60
1687866300000|2023-06-27 11:45:00|934.6|929.6|932.5|930.7|934.8|930.7|932|928.7|49
1687866600000|2023-06-27 11:50:00|933.8|928.8|934.1|929.1|934.9|930.8|931|928.7|71
1687866900000|2023-06-27 11:55:00|934.2|929.2|935.2|930.2|935.4|930.4|933.9|928.9|93
1687867200000|2023-06-27 12:00:00|935.3|930.3|934.2|929.2|935.3|930.3|934.2|929.2|103
1687867500000|2023-06-27 12:05:00|934.3|929.3|935.3|930.3|935.6|930.6|934.1|929.1|86
1687867800000|2023-06-27 12:10:00|935.2|930.2|934.9|929.9|935.4|930.4|934.6|929.6|98
1687868100000|2023-06-27 12:15:00|934.8|929.8|935.3|930.3|935.7|930.7|934.4|929.4|84
1687868400000|2023-06-27 12:20:00|935.6|930.6|936|931|936.3|931.3|935.3|930.3|142
1687868700000|2023-06-27 12:25:00|936.2|931.2|935.9|930.9|936.5|931.5|935.7|930.7|92
1687869000000|2023-06-27 12:30:00|935.5|930.5|932.7|927.7|935.8|930.8|932.7|927.7|188
1687869300000|2023-06-27 12:35:00|932.6|927.6|934.5|929.5|935.8|930.8|932.5|927.5|129
1687869600000|2023-06-27 12:40:00|934.6|929.6|933.2|928.2|934.8|929.8|932.5|927.5|150
1687869900000|2023-06-27 12:45:00|933.1|928.1|932|927|933.6|928.6|932|927|134
1687870200000|2023-06-27 12:50:00|932.1|927.1|931.9|926.9|932.6|927.6|931.3|926.3|104
1687870500000|2023-06-27 12:55:00|931.8|926.8|931.1|926.1|932.5|927.5|930.8|925.8|147
1687870800000|2023-06-27 13:00:00|931.3|926.3|930.5|925.5|931.9|926.9|929.4|924.4|195
1687871100000|2023-06-27 13:05:00|930|925|931.2|926.2|931.3|926.3|929.5|924.5|119
1687871400000|2023-06-27 13:10:00|930.8|925.8|931.1|926.1|931.5|926.5|930.1|925.1|89
1687871700000|2023-06-27 13:15:00|930.6|925.6|930.9|925.9|931.7|926.7|930.5|925.5|115
1687872000000|2023-06-27 13:20:00|930.6|925.6|930.7|925.7|931.7|926.7|929.9|924.9|114
1687872300000|2023-06-27 13:25:00|931|926|930.8|925.8|931.1|926.1|930.4|925.4|120
1687872600000|2023-06-27 13:30:00|930.7|925.7|929.2|924.2|931.2|926.2|929.1|924.1|203
1687872900000|2023-06-27 13:35:00|929.3|924.3|928.5|923.5|929.8|924.8|927.7|922.7|184
1687873200000|2023-06-27 13:40:00|928.8|923.8|930|925|931|926|928.3|923.3|193
1687873500000|2023-06-27 13:45:00|930.2|925.2|927|922|930.5|925.5|926.7|921.7|177
1687873800000|2023-06-27 13:50:00|927.2|922.2|925.4|920.4|928.3|923.3|925.3|920.3|185
1687874100000|2023-06-27 13:55:00|925.6|920.6|926.6|921.6|926.9|921.9|924.7|919.7|156
1687874400000|2023-06-27 14:00:00|927|922|923.7|918.7|927|922|922.8|917.8|295
1687874700000|2023-06-27 14:05:00|923.9|918.9|925|920|925.9|920.9|923.3|918.3|320
1687875000000|2023-06-27 14:10:00|924.6|919.6|922.7|917.7|924.9|919.9|922.2|917.2|259
1687875300000|2023-06-27 14:15:00|922.9|917.9|924|919|924.3|919.3|920.9|915.9|266
1687875600000|2023-06-27 14:20:00|923.8|918.8|924.7|919.7|925.3|920.3|922.6|917.6|198
1687875900000|2023-06-27 14:25:00|924.8|919.8|925|920|925.7|920.7|923.6|918.6|226
1687876200000|2023-06-27 14:30:00|925.2|920.2|924.5|919.5|927.2|922.2|924.1|919.1|218
1687876500000|2023-06-27 14:35:00|924.7|919.7|924.2|919.2|924.7|919.7|922.8|917.8|190
1687876800000|2023-06-27 14:40:00|923.8|918.8|923.8|918.8|925.2|920.3|921.5|917.7|177
1687877100000|2023-06-27 14:45:00|924.7|919.7|923.6|918.6|925|920|922.3|917.3|186
1687877400000|2023-06-27 14:50:00|924.5|919.5|926.7|921.7|926.7|921.7|922.8|917.8|199
1687877700000|2023-06-27 14:55:00|925.6|920.6|925.5|920.5|927.3|922.3|924.4|919.4|122
1687878000000|2023-06-27 15:00:00|926.5|921.5|925.7|920.7|926.5|921.5|923.2|918.2|133
1687878300000|2023-06-27 15:05:00|924.8|919.8|925|920|926|921|922.9|917.9|127
1687878600000|2023-06-27 15:10:00|924|919|922.1|917.1|924.9|919.9|922.1|917.1|127
1687878900000|2023-06-27 15:15:00|922.3|917.3|924.3|919.3|924.8|919.8|922.1|917.1|142
1687879200000|2023-06-27 15:20:00|924.2|919.2|925.8|920.8|926.4|921.4|923.4|918.4|149
1687879500000|2023-06-27 15:25:00|926|921|926.4|921.4|926.4|921.4|925.1|920.1|116
1687879800000|2023-06-27 15:30:00|926.2|921.2|924.8|919.8|927.1|922.1|924.8|919.8|178
1687880100000|2023-06-27 15:35:00|924.9|919.9|927.6|922.6|927.7|922.7|924.9|919.9|103
1687880400000|2023-06-27 15:40:00|927.3|922.3|928.2|923.2|928.3|923.3|927|922|128
1687880700000|2023-06-27 15:45:00|928.1|923.1|927.2|922.2|928.8|923.8|926.7|921.7|144
1687881000000|2023-06-27 15:50:00|927.4|922.4|926.5|921.5|927.9|922.9|926|921|83
1687881300000|2023-06-27 15:55:00|926.4|921.4|927|922|927.7|922.7|926.4|921.4|99
1687881600000|2023-06-27 16:00:00|926.8|921.8|926.1|921.1|927.3|922.3|925.6|920.6|74
1687881900000|2023-06-27 16:05:00|925.8|920.8|926.2|921.2|926.9|921.9|925.3|920.3|97
1687882200000|2023-06-27 16:10:00|925.7|920.7|927.4|922.4|927.8|922.8|925.7|920.7|99
1687882500000|2023-06-27 16:15:00|927.5|922.5|927.7|922.7|928.3|923.3|927.1|922.1|75
1687882800000|2023-06-27 16:20:00|927.6|922.6|928.8|923.8|929.1|924.1|927.3|922.3|91
1687883100000|2023-06-27 16:25:00|928.6|923.6|929.1|924.1|929.8|924.8|928.6|923.6|128
1687883400000|2023-06-27 16:30:00|929.4|924.4|928.9|923.9|929.5|924.5|928|923|102
1687883700000|2023-06-27 16:35:00|928.8|923.8|929.3|924.3|929.9|924.9|928.4|923.4|87
1687884000000|2023-06-27 16:40:00|929.2|924.2|930.2|925.2|930.7|925.7|929|924|105
1687884300000|2023-06-27 16:45:00|930.6|925.6|930.8|925.8|930.8|925.8|929.9|924.9|85
1687884600000|2023-06-27 16:50:00|931|926|930.6|925.6|931.3|926.3|930.3|925.3|81
1687884900000|2023-06-27 16:55:00|930.9|925.9|931.1|926.1|931.3|926.3|930.2|925.2|110
1687885200000|2023-06-27 17:00:00|931|926|930.8|925.8|931.7|926.7|930.2|925.2|199
1687885500000|2023-06-27 17:05:00|931.2|926.2|931|926|931.7|926.7|930.7|925.7|82
1687885800000|2023-06-27 17:10:00|930.9|925.9|931.6|926.6|931.9|926.9|930.9|925.9|69
1687886100000|2023-06-27 17:15:00|931.8|926.8|931.7|926.7|932.3|927.3|931.5|926.5|64
1687886400000|2023-06-27 17:20:00|931.5|926.5|932.7|927.7|932.7|927.7|931.5|926.5|90
1687886700000|2023-06-27 17:25:00|932.6|927.6|931.7|926.7|932.8|927.8|931.4|926.4|87
1687887000000|2023-06-27 17:30:00|931.9|926.9|932.1|927.1|932.2|927.2|931.2|926.2|71
1687887300000|2023-06-27 17:35:00|931.8|926.8|930.9|925.9|932.1|927.1|930.3|925.3|102
1687887600000|2023-06-27 17:40:00|930.8|925.8|929.7|924.7|931.2|927.1|927.8|924.7|66
1687887900000|2023-06-27 17:45:00|930|925|930.3|925.3|930.3|926|927.8|924.4|79
1687888200000|2023-06-27 17:50:00|930.4|925.4|929.9|924.9|930.5|925.5|929.7|924.7|97
1687888500000|2023-06-27 17:55:00|929.6|924.6|929.8|924.8|930.1|925.1|929.4|924.4|68
1687888800000|2023-06-27 18:00:00|929.5|924.5|929.5|924.5|929.7|924.7|928.6|923.6|74
1687889100000|2023-06-27 18:05:00|929.2|924.2|929.3|924.3|929.6|924.6|928.5|923.5|84
1687889400000|2023-06-27 18:10:00|929.5|924.5|929.3|924.3|929.7|924.7|929|924|70
1687889700000|2023-06-27 18:15:00|929.1|924.1|929.4|924.4|929.5|924.5|928.9|923.9|65
1687890000000|2023-06-27 18:20:00|929.5|924.5|929.6|924.6|930.1|925.1|928.9|923.9|63
1687890300000|2023-06-27 18:25:00|929.8|924.8|929.5|924.5|930.1|925.1|929|924|70
1687890600000|2023-06-27 18:30:00|928.8|923.8|931.8|926.8|931.8|926.8|928.8|923.8|102
1687890900000|2023-06-27 18:35:00|931.5|926.5|931.4|926.4|931.6|926.6|930.3|925.3|74
1687891200000|2023-06-27 18:40:00|931.3|926.3|931.4|926.4|931.4|926.4|930.9|925.9|74
1687891500000|2023-06-27 18:45:00|931.5|926.5|931.5|926.5|931.6|926.6|931.2|926.2|60
1687891800000|2023-06-27 18:50:00|931.6|926.6|931|926|931.7|926.7|931|926|18
1687892100000|2023-06-27 18:55:00|930.9|925.9|931.1|926.1|931.4|926.4|930.9|925.9|56
1687892400000|2023-06-27 19:00:00|931.2|926.2|930.6|925.6|931.2|926.2|930.6|925.6|49
1687892700000|2023-06-27 19:05:00|930.7|925.7|930.5|925.5|930.7|925.7|930.4|925.4|35
1687893000000|2023-06-27 19:10:00|930.6|925.6|930.7|925.7|930.7|925.7|930.4|925.4|38
1687893300000|2023-06-27 19:15:00|930.8|925.8|931|926|931|926|930.7|925.7|19
1687893600000|2023-06-27 19:20:00|930.9|925.9|931.1|926.1|931.2|926.2|930.7|925.7|22
1687893900000|2023-06-27 19:25:00|931|926|930.9|925.9|931.2|926.2|930.5|925.5|48
1687894200000|2023-06-27 19:30:00|930.8|925.8|930.7|925.7|931.1|926.1|930.7|925.7|24
1687894500000|2023-06-27 19:35:00|930.9|925.9|930.4|925.4|930.9|925.9|930.4|925.4|13
1687894800000|2023-06-27 19:40:00|930.5|925.5|930.5|925.5|930.8|925.8|930.4|925.4|42
1687895100000|2023-06-27 19:45:00|930.4|925.4|930.5|925.5|930.5|925.5|930.2|925.2|52
1687895400000|2023-06-27 19:50:00|930.6|925.6|930.9|925.9|931|926|930.5|925.5|60
1687895700000|2023-06-27 19:55:00|931|926|930.7|925.7|931|926|930.6|925.6|27
1687896000000|2023-06-27 20:00:00|930.8|925.8|930.6|925.6|930.8|925.8|930.3|925.3|42
1687896300000|2023-06-27 20:05:00|930.5|925.5|930.2|925.2|930.7|925.7|930|925|51
1687896600000|2023-06-27 20:10:00|930.3|925.3|930.4|925.4|930.5|925.5|930.1|925.1|11
1687896900000|2023-06-27 20:15:00|930.5|925.5|930.5|925.5|930.7|925.7|930.3|925.3|38
1687897200000|2023-06-27 20:20:00|930.6|925.6|930.6|925.6|930.7|925.7|930.2|925.2|26
1687897500000|2023-06-27 20:25:00|930.4|925.4|930.3|925.3|930.6|925.6|930.2|925.2|30
1687897800000|2023-06-27 20:30:00|930.2|925.2|930.3|925.3|930.3|925.3|930|925|18
1687898100000|2023-06-27 20:35:00|930.2|925.2|930.1|925.1|930.3|925.3|930|925|6
1687898400000|2023-06-27 20:40:00|930|925|930.1|925.1|930.1|925.1|929.9|924.9|15
1687898700000|2023-06-27 20:45:00|929.9|924.9|930|925|930.1|925.1|929.8|924.8|59
1687899000000|2023-06-27 20:50:00|929.9|924.9|929.3|924.3|930.1|925.1|929.1|924.1|35
1687899300000|2023-06-27 20:55:00|929.2|924.2|929.4|924.4|930.1|925.1|929|924|46
1687903200000|2023-06-27 22:00:00|929.2|924.2|930.2|925.2|930.3|925.3|928.8|923.8|15
1687903500000|2023-06-27 22:05:00|930.3|925.3|929.5|924.5|930.3|925.3|929.4|924.4|18
1687903800000|2023-06-27 22:10:00|929.7|924.7|929.4|924.4|929.8|924.8|929.4|924.4|10
1687904100000|2023-06-27 22:15:00|929.5|924.5|929.6|924.6|929.6|924.6|929.5|924.5|6
1687904400000|2023-06-27 22:20:00|929.5|924.5|929.8|924.8|929.8|924.8|929.5|924.5|9
1687904700000|2023-06-27 22:25:00|930|925|929.8|924.8|930|925|929.8|924.8|2
1687905000000|2023-06-27 22:30:00|929.9|924.9|929.6|924.6|930.1|925.1|929.5|924.5|13
1687905300000|2023-06-27 22:35:00|929.4|924.4|929.4|924.4|929.4|924.4|929.4|924.4|1
1687905600000|2023-06-27 22:40:00|929.3|924.3|929.5|924.5|929.5|924.5|929.3|924.3|6
1687905900000|2023-06-27 22:45:00|929.6|924.6|929.3|924.3|929.6|924.6|929.1|924.1|16
1687906200000|2023-06-27 22:50:00|929.4|924.4|929.4|924.4|929.4|924.4|929.3|924.3|7
1687906500000|2023-06-27 22:55:00|929.3|924.3|929.5|924.5|929.5|924.5|928.9|923.9|12
1687906800000|2023-06-27 23:00:00|929.3|924.3|929.4|924.4|929.4|924.4|929|924|14
1687907100000|2023-06-27 23:05:00|929.3|924.3|929.7|924.7|929.7|924.7|929.3|924.3|17
1687907400000|2023-06-27 23:10:00|929.6|924.6|929.4|924.4|929.7|924.7|929.3|924.3|7
1687907700000|2023-06-27 23:15:00|929.3|924.3|929.1|924.1|929.4|924.4|929|924|7
1687908000000|2023-06-27 23:20:00|928.9|923.9|928.8|923.8|929|924|928.8|923.8|3
1687908300000|2023-06-27 23:25:00|928.9|923.9|929|924|929.2|924.2|928.9|923.9|11
1687908600000|2023-06-27 23:30:00|928.9|923.9|928.8|923.8|929|924|928.8|923.8|6
1687908900000|2023-06-27 23:35:00|929|924|929|924|929.1|924.1|928.6|923.6|16
1687909200000|2023-06-27 23:40:00|929.1|924.1|929.2|924.2|929.2|924.2|928.5|923.5|22
1687909500000|2023-06-27 23:45:00|929.4|924.4|929.3|924.3|929.6|924.6|929.3|924.3|18
1687909800000|2023-06-27 23:50:00|929.4|924.4|929.5|924.5|929.6|924.6|929.2|924.2|7
1687910100000|2023-06-27 23:55:00|929.6|924.6|929.1|924.1|929.6|924.6|928.7|923.7|31
1687910400000|2023-06-28 00:00:00|929.2|924.2|927.8|922.8|929.7|924.7|927.7|922.7|49
1687910700000|2023-06-28 00:05:00|927.9|922.9|927.7|922.7|928.3|923.3|927.2|922.2|39
1687911000000|2023-06-28 00:10:00|927.8|922.8|927.8|922.8|928.2|923.2|927.6|922.6|43
1687911300000|2023-06-28 00:15:00|927.9|922.9|928.2|923.2|928.3|923.3|927.1|922.1|36
1687911600000|2023-06-28 00:20:00|927.8|922.8|928.8|923.8|929|924|927.5|922.5|46
1687911900000|2023-06-28 00:25:00|928.7|923.7|929.1|924.1|929.1|924.1|928.4|923.4|47
1687912200000|2023-06-28 00:30:00|928.9|923.9|928.2|923.2|929.1|924.1|927.5|922.5|41
1687912500000|2023-06-28 00:35:00|928.3|923.3|928.2|923.2|928.4|923.4|927.6|922.6|39
1687912800000|2023-06-28 00:40:00|927.8|922.8|928|923|928.3|923.3|927.5|922.5|48
1687913100000|2023-06-28 00:45:00|927.5|922.5|928.4|923.4|928.4|923.4|927.4|922.4|26
1687913400000|2023-06-28 00:50:00|928.3|923.3|928.1|923.1|928.5|923.5|928|923|62
1687913700000|2023-06-28 00:55:00|928.2|923.2|928.2|923.2|928.5|923.5|927.7|922.7|60
1687914000000|2023-06-28 01:00:00|928.4|923.4|928.8|923.8|929|924|928.1|923.1|92
1687914300000|2023-06-28 01:05:00|928.7|923.7|928.9|923.9|929.2|924.2|928.7|923.7|47
1687914600000|2023-06-28 01:10:00|929.1|924.1|928.4|923.4|929.2|924.2|928|923|83
1687914900000|2023-06-28 01:15:00|928.2|923.2|925.7|920.7|928.2|923.2|924.3|920.5|111
1687915200000|2023-06-28 01:20:00|925.8|920.8|925.1|920.1|926|921|924.9|919.9|66
1687915500000|2023-06-28 01:25:00|925.2|920.2|926.1|921.1|926.3|921.3|925.2|920.2|61
1687915800000|2023-06-28 01:30:00|926.2|921.2|925.8|920.8|926.5|921.5|924.7|919.7|174
1687916100000|2023-06-28 01:35:00|925.6|920.6|925.5|920.5|926|921|925.2|920.2|105
1687916400000|2023-06-28 01:40:00|925.4|920.4|924.9|919.9|926.2|921.2|924.7|919.7|107
1687916700000|2023-06-28 01:45:00|925|920|925|920|925.4|920.4|924.5|919.5|63
1687917000000|2023-06-28 01:50:00|925.1|920.1|925|920|925.5|920.5|924.7|919.7|69
1687917300000|2023-06-28 01:55:00|925.1|920.1|924.9|919.9|925.4|920.4|924.4|919.4|63
1687917600000|2023-06-28 02:00:00|925|920|924.3|919.3|925.1|920.1|924|919|80
1687917900000|2023-06-28 02:05:00|924.4|919.4|924.4|919.4|925.1|920.1|924.1|919.1|40
1687918200000|2023-06-28 02:10:00|924.3|919.3|925.2|920.2|925.3|920.3|924|919|29
1687918500000|2023-06-28 02:15:00|925.3|920.3|924.9|919.9|925.7|920.7|924.9|919.9|44
1687918800000|2023-06-28 02:20:00|925|920|924.2|919.2|925.1|920.1|924.2|919.2|33
1687919100000|2023-06-28 02:25:00|924.3|919.3|924.7|919.7|924.7|919.7|924.2|919.2|16
1687919400000|2023-06-28 02:30:00|924.6|919.6|924.7|919.7|924.8|919.8|924|919|32
1687919700000|2023-06-28 02:35:00|924.8|919.8|924.6|919.6|924.9|919.9|924.4|919.4|22
1687920000000|2023-06-28 02:40:00|924.5|919.5|925.4|920.4|925.6|920.6|924.5|919.5|32
1687920300000|2023-06-28 02:45:00|925.5|920.5|925.7|920.7|925.9|920.9|925.5|920.5|42
1687920600000|2023-06-28 02:50:00|925.6|920.6|924.9|919.9|925.6|920.6|924.5|919.5|47
1687920900000|2023-06-28 02:55:00|924.5|919.5|924.2|919.2|924.8|919.8|924.1|919.1|45
1687921200000|2023-06-28 03:00:00|924.1|919.1|924.4|919.4|924.4|919.4|923.9|918.9|54
1687921500000|2023-06-28 03:05:00|924.3|919.3|925.1|920.1|925.2|920.2|924.3|919.3|28
1687921800000|2023-06-28 03:10:00|925.2|920.2|925.5|920.5|925.6|920.6|925.1|920.1|47
1687922100000|2023-06-28 03:15:00|925.4|920.4|925.9|920.9|926|921|925.3|920.3|35
1687922400000|2023-06-28 03:20:00|926|921|925.5|920.5|926.1|921.1|925.2|920.2|39
1687922700000|2023-06-28 03:25:00|925.6|920.6|925.3|920.3|926|921|925.2|920.2|46
1687923000000|2023-06-28 03:30:00|925.4|920.4|925.3|920.3|925.5|920.5|925.1|920.1|40
1687923300000|2023-06-28 03:35:00|925.2|920.2|925.3|920.3|926.1|921.1|925.2|920.2|29
1687923600000|2023-06-28 03:40:00|925.5|920.5|925.4|920.4|925.5|920.5|925|920|32
1687923900000|2023-06-28 03:45:00|925.5|920.5|925.3|920.3|925.5|920.5|925.3|920.3|29
1687924200000|2023-06-28 03:50:00|925.4|920.4|925|920|925.4|920.4|924.6|919.6|17
1687924500000|2023-06-28 03:55:00|924.9|919.9|924.9|919.9|925.1|920.1|924.9|919.9|25
1687924800000|2023-06-28 04:00:00|925|920|925.4|920.4|925.5|920.5|924.7|919.7|35
1687925100000|2023-06-28 04:05:00|925.3|920.3|924.8|919.8|925.6|920.6|924.7|919.7|17
1687925400000|2023-06-28 04:10:00|924.7|919.7|925.4|920.4|925.4|920.4|924.7|919.7|30
1687925700000|2023-06-28 04:15:00|925.3|920.3|925.1|920.1|925.3|920.3|925|920|24
1687926000000|2023-06-28 04:20:00|925|920|925.1|920.1|925.3|920.3|924.9|919.9|32
1687926300000|2023-06-28 04:25:00|925.2|920.2|925|920|925.2|920.2|924.8|919.8|12
1687926600000|2023-06-28 04:30:00|924.9|919.9|925|920|925.2|920.2|924.9|919.9|46
1687926900000|2023-06-28 04:35:00|925.1|920.1|925|920|925.1|920.1|924.8|919.8|27
1687927200000|2023-06-28 04:40:00|924.9|919.9|924.7|919.7|925|920|924.7|919.7|21
1687927500000|2023-06-28 04:45:00|924.8|919.8|925.1|920.1|925.1|920.1|924.6|919.6|13
1687927800000|2023-06-28 04:50:00|924.8|919.8|925.7|920.7|925.8|920.8|924.8|919.8|42
1687928100000|2023-06-28 04:55:00|925.5|920.5|925.5|920.5|925.9|920.9|925.4|920.4|42
1687928400000|2023-06-28 05:00:00|925.8|920.8|925.4|920.4|925.8|920.8|925|920|23
1687928700000|2023-06-28 05:05:00|925.1|920.1|925.3|920.3|925.6|920.6|925|920|24
1687929000000|2023-06-28 05:10:00|925.4|920.4|925|920|925.5|920.5|924.6|919.6|19
1687929300000|2023-06-28 05:15:00|924.6|919.6|924.7|919.7|925|920|924.4|919.4|20
1687929600000|2023-06-28 05:20:00|924.4|919.4|924.9|919.9|924.9|919.9|924.4|919.4|27
1687929900000|2023-06-28 05:25:00|924.8|919.8|924.9|919.9|925|920|924.4|919.4|40
1687930200000|2023-06-28 05:30:00|924.6|919.6|924.9|919.9|925.2|920.2|924.2|919.2|49
1687930500000|2023-06-28 05:35:00|925|920|924.7|919.7|925.1|920.1|924.3|919.3|91
1687930800000|2023-06-28 05:40:00|924.8|919.8|924.5|919.5|925.5|920.5|924.4|919.4|39
1687931100000|2023-06-28 05:45:00|924.3|919.3|924.2|919.2|924.9|919.9|923.5|918.5|60
1687931400000|2023-06-28 05:50:00|924.5|919.5|924.9|919.9|925.3|920.3|923.9|918.9|35
1687931700000|2023-06-28 05:55:00|924.8|919.8|925.3|920.3|925.8|920.8|924.7|919.7|35
1687932000000|2023-06-28 06:00:00|925.4|920.4|925.4|920.4|925.9|920.9|924.3|919.3|65
1687932300000|2023-06-28 06:05:00|924.8|919.8|926|921|926.7|921.7|923.7|918.7|89
1687932600000|2023-06-28 06:10:00|926.8|921.8|926.4|921.4|927.8|922.8|925.7|920.7|72
1687932900000|2023-06-28 06:15:00|927.4|922.4|926.1|921.1|927.4|922.4|925.9|920.9|39
1687933200000|2023-06-28 06:20:00|926.2|921.2|925.7|920.7|926.2|921.2|925.1|920.1|49
1687933500000|2023-06-28 06:25:00|925.6|920.6|926.2|921.2|926.4|921.4|925.6|920.6|34
1687933800000|2023-06-28 06:30:00|925.8|920.8|926.1|921.1|926.5|921.5|925.2|920.2|88
1687934100000|2023-06-28 06:35:00|926.2|921.2|926.2|921.2|926.3|921.3|925.6|920.6|29
1687934400000|2023-06-28 06:40:00|926.4|921.4|924.5|919.5|926.4|921.4|923.9|918.9|75
1687934700000|2023-06-28 06:45:00|924.4|919.4|924.8|919.8|924.9|919.9|924.3|919.3|25
1687935000000|2023-06-28 06:50:00|924.9|919.9|925.8|920.8|925.9|920.9|924.8|919.8|23
1687935300000|2023-06-28 06:55:00|925.5|920.5|925.5|920.5|925.7|920.7|924.9|919.9|39
1687935600000|2023-06-28 07:00:00|925.6|920.6|925.2|920.2|925.8|920.8|924.9|919.9|63
1687935900000|2023-06-28 07:05:00|925|920|923.6|918.6|925.3|921.1|922.9|918.6|31
1687936200000|2023-06-28 07:10:00|921.8|920|922.2|920.4|922.5|920.7|921.5|919.7|63
1687936500000|2023-06-28 07:15:00|922.5|920.7|923.4|921.6|924.3|922.5|922.1|920.3|72
1687936800000|2023-06-28 07:20:00|923.2|921.4|922.4|920.6|923.2|921.4|922.4|920.6|33
1687937100000|2023-06-28 07:25:00|922.5|920.7|923.9|918.9|924.2|920.9|922.3|918.3|34
1687937400000|2023-06-28 07:30:00|924.3|919.3|922|920.2|924.8|920.7|922|918.9|49
1687937700000|2023-06-28 07:35:00|921.9|920.1|921.7|919.9|923.5|920.2|921.5|917.4|55
1687938000000|2023-06-28 07:40:00|921.8|920|923.2|918.2|923.6|920.2|921.6|917.8|78
1687938300000|2023-06-28 07:45:00|923.1|918.1|923.5|918.5|923.7|918.7|923|918|60
1687938600000|2023-06-28 07:50:00|923.4|918.4|922.5|917.5|923.5|918.5|922.1|917.1|41
1687938900000|2023-06-28 07:55:00|922.6|917.6|923.4|918.4|923.9|918.9|922.5|917.5|72
1687939200000|2023-06-28 08:00:00|923.8|918.8|923.8|918.8|923.9|918.9|923.1|918.1|53
1687939500000|2023-06-28 08:05:00|923.3|918.3|921.9|916.9|923.6|918.6|921.4|916.4|69
1687939800000|2023-06-28 08:10:00|921.8|916.8|920.4|915.4|921.8|916.8|920|915|42
1687940100000|2023-06-28 08:15:00|920.3|915.3|919.3|914.3|920.3|916.7|916.5|913.2|75
1687940400000|2023-06-28 08:20:00|919.2|914.2|919.5|914.5|920.6|917.3|918.6|914.2|85
1687940700000|2023-06-28 08:25:00|919.7|914.7|916.6|914.8|920|916.5|916.6|913.1|84
1687941000000|2023-06-28 08:30:00|918|913|919.2|914.2|919.6|915.1|916.9|912.9|208
1687941300000|2023-06-28 08:35:00|918.8|913.8|917.6|912.6|919.2|914.2|917.6|912.6|171
1687941600000|2023-06-28 08:40:00|917.7|912.7|917.5|912.5|919|914|916.7|911.7|140
1687941900000|2023-06-28 08:45:00|918|913|917.7|912.7|918.5|913.5|917.4|912.4|81
1687942200000|2023-06-28 08:50:00|917.9|912.9|919.1|914.1|919.1|914.1|917.6|912.6|78
1687942500000|2023-06-28 08:55:00|919.2|914.2|919.1|914.1|919.6|914.6|918.9|913.9|57
1687942800000|2023-06-28 09:00:00|919.2|914.2|919.4|914.4|920|915|918.9|913.9|111
1687943100000|2023-06-28 09:05:00|919.3|914.3|920.4|915.4|920.4|915.4|919.2|914.2|53
1687943400000|2023-06-28 09:10:00|920.3|915.3|921.2|916.2|921.6|916.6|919.9|914.9|87
1687943700000|2023-06-28 09:15:00|921.1|916.1|922.7|917.7|922.8|917.8|921|916|101
1687944000000|2023-06-28 09:20:00|922.8|917.8|921.7|916.7|923.3|918.3|921.4|916.4|52
1687944300000|2023-06-28 09:25:00|921.9|916.9|922|917|922.5|917.5|921.6|916.6|52
1687944600000|2023-06-28 09:30:00|922.2|917.2|922.2|917.2|922.7|918.7|920.5|916.8|44
1687944900000|2023-06-28 09:35:00|922.3|917.3|924.3|919.3|924.7|920.6|922.2|917.2|76
1687945200000|2023-06-28 09:40:00|924.2|919.2|922.4|920.6|924.8|920.6|922.1|918.8|53
1687945500000|2023-06-28 09:45:00|922.3|920.5|922.2|917.2|924.9|920.6|921|917.2|37
1687945800000|2023-06-28 09:50:00|922.3|917.3|922.6|917.6|922.7|917.7|922.2|917.2|17
1687946100000|2023-06-28 09:55:00|922.7|917.7|923|918|923.1|918.1|922.5|917.5|31
1687946400000|2023-06-28 10:00:00|922.9|917.9|923.9|918.9|924|919|922.7|917.7|87
1687946700000|2023-06-28 10:05:00|923.6|918.6|924.7|919.7|924.9|919.9|923.4|918.4|59
1687947000000|2023-06-28 10:10:00|924.9|919.9|923.6|918.6|924.9|919.9|923.3|918.3|55
1687947300000|2023-06-28 10:15:00|923.7|918.7|923.7|918.7|924.5|919.5|922.9|917.9|69
1687947600000|2023-06-28 10:20:00|923.6|918.6|923.3|918.3|923.9|918.9|923.2|918.2|33
1687947900000|2023-06-28 10:25:00|923.2|918.2|921.3|916.3|923.6|918.6|920.6|915.6|64
1687948200000|2023-06-28 10:30:00|921.2|916.2|920.9|915.9|921.6|916.6|920|915|89
1687948500000|2023-06-28 10:35:00|920.7|915.7|921.8|916.8|921.9|916.9|920.5|915.5|36
1687948800000|2023-06-28 10:40:00|921.5|916.5|921.2|916.2|921.6|916.6|920.6|915.6|40
1687949100000|2023-06-28 10:45:00|920.9|915.9|921.8|916.8|922.3|917.3|920.3|915.3|43
1687949400000|2023-06-28 10:50:00|921.5|916.5|921|916|921.9|916.9|920.7|915.7|40
1687949700000|2023-06-28 10:55:00|920.9|915.9|921.1|916.1|921.2|916.2|920.3|915.3|63
1687950000000|2023-06-28 11:00:00|920.9|915.9|919.8|914.8|921|916|919.1|914.1|71
1687950300000|2023-06-28 11:05:00|919.7|914.7|919.6|914.6|920|915|918.7|913.7|73
1687950600000|2023-06-28 11:10:00|919.7|914.7|920.5|915.5|920.8|915.8|919.4|914.4|64
1687950900000|2023-06-28 11:15:00|920.8|915.8|922.3|917.3|923.1|918.1|920|915|80
1687951200000|2023-06-28 11:20:00|922.2|917.2|923.4|918.4|923.7|918.7|921.7|916.7|55
1687951500000|2023-06-28 11:25:00|922.6|917.6|924.6|919.6|924.9|923.1|922.6|917.6|45
1687951800000|2023-06-28 11:30:00|924.7|919.7|923.3|918.3|924.9|919.9|922.6|917.6|64
1687952100000|2023-06-28 11:35:00|923|918|921.4|916.4|923|918|920.6|915.6|55
1687952400000|2023-06-28 11:40:00|921.5|916.5|922.3|917.3|922.3|917.3|920.7|915.7|95
1687952700000|2023-06-28 11:45:00|922.2|917.2|921.6|916.6|922.4|917.4|920.2|915.2|136
1687953000000|2023-06-28 11:50:00|921.7|916.7|921.7|916.7|922.3|917.3|920.7|915.7|100
1687953300000|2023-06-28 11:55:00|919.2|917.4|921.8|916.8|921.8|917.7|919|916|76
1687953600000|2023-06-28 12:00:00|921.7|916.7|920.3|915.3|922|917.4|917.6|913.7|118
1687953900000|2023-06-28 12:05:00|920|915|919.9|914.9|921.4|919.2|919.1|914.1|122
1687954200000|2023-06-28 12:10:00|920|915|921.2|919.4|922|920.1|919.3|914.6|109
1687954500000|2023-06-28 12:15:00|921.1|919.3|921.7|919.9|922.5|920.2|921.1|916.7|80
1687954800000|2023-06-28 12:20:00|921.8|920|920.2|915.2|922|920.1|919|914.6|140
1687955100000|2023-06-28 12:25:00|919.6|917.8|919.9|914.9|921.1|918|918|913.7|177
1687955400000|2023-06-28 12:30:00|919.8|914.8|920.1|915.1|920.8|917.5|918.8|914.4|125
1687955700000|2023-06-28 12:35:00|919.8|914.8|920.1|915.1|920.1|915.1|918.1|913.1|117
1687956000000|2023-06-28 12:40:00|920.2|915.2|918.8|913.8|921.1|916.1|918.4|913.4|165
1687956300000|2023-06-28 12:45:00|918.9|913.9|918|913|920|915|917.8|912.8|141
1687956600000|2023-06-28 12:50:00|918.1|913.1|919.2|914.2|919.4|915.3|916.1|912.1|134
1687956900000|2023-06-28 12:55:00|918.9|913.9|917.4|912.4|920.1|915.1|916.1|912.4|118
1687957200000|2023-06-28 13:00:00|917.6|912.6|915.9|910.9|918.4|913.4|915.7|910.7|242
1687957500000|2023-06-28 13:05:00|915.7|910.7|916.4|911.4|917.5|912.5|915.6|910.6|236
1687957800000|2023-06-28 13:10:00|916.6|911.6|916.7|911.7|916.9|911.9|915.8|910.8|133
1687958100000|2023-06-28 13:15:00|916.8|911.8|916.5|914.7|918|915.3|916.4|911.6|87
1687958400000|2023-06-28 13:20:00|916.6|914.8|917.6|915.8|917.6|915.8|915.6|910.6|96
1687958700000|2023-06-28 13:25:00|916.6|911.6|913.5|908.5|916.9|912.8|911.8|908.1|179
1687959000000|2023-06-28 13:30:00|913.6|908.6|910.9|905.9|913.7|911.8|907.2|902.2|367
1687959300000|2023-06-28 13:35:00|910.8|905.8|909.3|904.3|911.2|906.2|909.1|904.1|256
1687959600000|2023-06-28 13:40:00|909.2|904.2|908.9|903.9|910.8|905.8|906.6|902.4|245
1687959900000|2023-06-28 13:45:00|908.5|903.5|910.7|905.7|912.6|907.6|907.2|902.2|289
1687960200000|2023-06-28 13:50:00|910.8|905.8|913.5|908.5|913.7|908.8|908.7|905.6|212
1687960500000|2023-06-28 13:55:00|913.4|908.4|913.1|908.1|914.6|909.7|910.6|907.4|133
1687960800000|2023-06-28 14:00:00|913|908|914.2|909.2|914.2|909.2|912.5|907.5|108
1687961100000|2023-06-28 14:05:00|914.4|909.4|913.2|908.2|914.6|909.6|912.7|907.7|94
1687961400000|2023-06-28 14:10:00|912.8|907.8|912.6|907.6|913.7|908.7|911.1|906.1|124
1687961700000|2023-06-28 14:15:00|913.1|908.1|914.6|909.6|914.8|909.8|912.8|907.8|84
1687962000000|2023-06-28 14:20:00|914.5|909.5|914.6|909.6|915.1|910.1|914|909|79
1687962300000|2023-06-28 14:25:00|914.2|909.2|914.5|909.5|915.4|910.4|913.1|908.1|120
1687962600000|2023-06-28 14:30:00|915|910|913.7|908.7|915.3|910.3|912.9|907.9|105
1687962900000|2023-06-28 14:35:00|913.8|908.8|911.8|906.8|914.8|909.8|911.7|906.7|166
1687963200000|2023-06-28 14:40:00|911.9|906.9|911.9|906.9|912.3|907.3|910.9|905.9|167
1687963500000|2023-06-28 14:45:00|912|907|911.2|906.2|912.1|907.1|910.7|905.7|91
1687963800000|2023-06-28 14:50:00|911.1|906.1|909.8|904.8|911.1|907.2|907.5|904.2|45
1687964100000|2023-06-28 14:55:00|909.7|904.7|909|904|910.1|905.7|907.5|903.5|59
1687964400000|2023-06-28 15:00:00|909.2|904.2|909.8|908|911|908.1|908.6|903.6|65
1687964700000|2023-06-28 15:05:00|911.8|906.8|913.9|908.9|914.3|910.9|910.6|906.8|71
1687965000000|2023-06-28 15:10:00|913.8|908.8|915|910|915.8|911.8|912.4|908.8|85
1687965300000|2023-06-28 15:15:00|915.6|910.6|914.6|912.8|918.3|914.1|914|910.1|134
1687965600000|2023-06-28 15:20:00|915.3|913.5|916.7|914.9|918.4|915.2|914.9|912.2|114
1687965900000|2023-06-28 15:25:00|916.6|914.8|917.4|915.6|919.9|916.7|916.6|914.8|98
1687966200000|2023-06-28 15:30:00|917.5|915.7|917.2|915.4|919.6|916.1|916.9|913.7|97
1687966500000|2023-06-28 15:35:00|917.4|915.6|917.5|915.7|918.6|916.8|916.7|914.9|76
1687966800000|2023-06-28 15:40:00|917.8|916|919.2|917.4|921.6|918.2|917.8|915.8|61
1687967100000|2023-06-28 15:45:00|920.3|915.3|919.5|914.5|921.5|918.2|917.9|914.5|91
1687967400000|2023-06-28 15:50:00|918.3|916.5|919|917.2|921.6|917.6|918.1|914.8|114
1687967700000|2023-06-28 15:55:00|918.9|917.1|918|916.2|920.6|917.2|917.2|913.8|77
1687968000000|2023-06-28 16:00:00|917.9|916.1|918.5|913.5|920|916.4|917|913.3|74
1687968300000|2023-06-28 16:05:00|918.6|913.6|921|916|921.4|916.4|918.4|913.4|100
1687968600000|2023-06-28 16:10:00|921.1|916.1|917.7|915.9|921.2|916.2|917.6|914.1|36
1687968900000|2023-06-28 16:15:00|917.9|916.1|917.9|916.1|918.1|916.3|917.6|915.8|26
1687969200000|2023-06-28 16:20:00|917.8|916|917.8|916|918.2|916.4|917.8|916|33
1687969500000|2023-06-28 16:25:00|917.7|915.9|917.9|916.1|918|916.2|917.6|915.8|19
1687970400000|2023-06-28 16:40:00|921.5|916.5|921.6|916.6|921.8|916.8|921.5|916.5|9
1687970700000|2023-06-28 16:45:00|921.7|916.7|921.4|916.4|921.8|916.8|921.2|916.2|52
1687971000000|2023-06-28 16:50:00|921.5|916.5|920.7|915.7|921.6|916.6|920.7|915.7|33
1687971300000|2023-06-28 16:55:00|920.8|915.8|921.1|916.1|921.3|916.3|920.8|915.8|36
1687971600000|2023-06-28 17:00:00|921.2|916.2|921.3|916.3|921.3|916.3|921.2|916.2|2
1687977300000|2023-06-28 18:35:00|919|914|919.1|914.1|919.1|914.1|919|914|2
1687977600000|2023-06-28 18:40:00|919.2|914.2|918.2|916.4|919.3|916.4|917.8|914.2|29
1687977900000|2023-06-28 18:45:00|918.3|916.5|918.1|916.3|918.4|916.6|918|916.2|25
1687978200000|2023-06-28 18:50:00|918|916.2|919.3|914.3|919.4|916.2|917.8|914.3|6
1687982400000|2023-06-28 20:00:00|916.6|914.8|918|913|918|914.8|916.6|913|2
1687982700000|2023-06-28 20:05:00|917.9|912.9|918.1|913.1|918.1|913.1|917.9|912.9|17
1687983000000|2023-06-28 20:10:00|918.2|913.2|918|913|918.2|914.9|916.6|913|5
1687983300000|2023-06-28 20:15:00|916.7|914.9|916.6|914.8|918.2|914.9|916.5|913.2|17
1687983600000|2023-06-28 20:20:00|916.4|914.6|916.3|914.5|916.5|914.7|916.3|914.5|16
1687983900000|2023-06-28 20:25:00|916.4|914.6|916.2|914.4|916.4|914.6|916.2|914.4|3
1687984200000|2023-06-28 20:30:00|918.7|913.7|919|914|919|914|918.6|913.6|10
1687984500000|2023-06-28 20:35:00|918.9|913.9|919|914|919|914|918.9|913.9|8
1687984800000|2023-06-28 20:40:00|918.9|913.9|918.8|913.8|919|914|918.7|913.7|16
1687985100000|2023-06-28 20:45:00|918.7|913.7|918.7|913.7|919|914|918.6|913.6|35
1687985400000|2023-06-28 20:50:00|918.4|913.4|918.4|913.4|918.5|913.5|918.4|913.4|11
1687985700000|2023-06-28 20:55:00|918.5|913.5|920.7|912.1|920.8|913.5|917.4|912|24
1687989600000|2023-06-28 22:00:00|918.9|913.9|919.1|914.1|919.7|914.7|918.9|913.9|24
1687989900000|2023-06-28 22:05:00|917.7|912.7|917.9|912.9|918.1|913.1|917.7|912.7|11
1687990200000|2023-06-28 22:10:00|917.8|912.8|918|913|918|914.4|916.2|912.8|10
1687990500000|2023-06-28 22:15:00|917.9|912.9|916.8|915|917.9|915|916.7|912.8|5
1687990800000|2023-06-28 22:20:00|916.6|914.8|916.6|914.8|916.7|914.9|916.6|914.8|3
1687991100000|2023-06-28 22:25:00|916.5|914.7|916.7|914.9|916.7|914.9|916.2|914.4|8
1687991400000|2023-06-28 22:30:00|916.5|914.7|916.3|914.5|916.8|915|916.3|914.5|10
1687991700000|2023-06-28 22:35:00|916.6|914.8|916.5|914.7|916.7|914.9|916.3|914.5|9
1687992000000|2023-06-28 22:40:00|916.4|914.6|917|915.2|917|915.2|916.4|914.6|11
1687992300000|2023-06-28 22:45:00|916.9|915.1|918|913|918|915.1|916.3|912.9|8
1687992600000|2023-06-28 22:50:00|916.7|914.9|916.5|914.7|916.7|914.9|916.5|914.7|5
1687992900000|2023-06-28 22:55:00|916.2|914.4|916.5|914.7|916.6|914.8|916.2|914.4|4
1687993200000|2023-06-28 23:00:00|916.2|914.4|917.7|912.7|917.7|914.4|916.2|912.6|4
1687993500000|2023-06-28 23:05:00|916.2|914.4|916.3|914.5|916.4|914.6|916.2|914.4|4
1687993800000|2023-06-28 23:10:00|916.2|914.4|916.4|914.6|916.4|914.6|916.2|914.4|8
1687994100000|2023-06-28 23:15:00|916.3|914.5|916.4|914.6|916.4|914.6|916.3|914.5|84
1687994700000|2023-06-28 23:25:00|919.1|914.1|919.1|914.1|919.2|914.2|919|914|6
1687995000000|2023-06-28 23:30:00|919.2|914.2|918.9|913.9|919.2|914.2|918.9|913.9|8
1687995300000|2023-06-28 23:35:00|918.8|913.8|918.9|913.9|918.9|913.9|918.8|913.8|4
1687995600000|2023-06-28 23:40:00|919.1|914.1|918.9|913.9|919.1|914.1|918.9|913.9|2
1687999800000|2023-06-29 00:50:00|917.9|912.9|918.2|913.2|918.2|913.2|917.7|912.7|18
1688000100000|2023-06-29 00:55:00|918.3|913.3|917|915.2|918.3|915.4|916.8|913.3|17
1688000400000|2023-06-29 01:00:00|917.1|915.3|917.4|915.6|917.5|915.7|917|915.2|29
1688000700000|2023-06-29 01:05:00|917.5|915.7|917.5|915.7|917.5|915.7|917.5|915.7|1
1688007900000|2023-06-29 03:05:00|920.5|915.5|920.2|915.2|920.5|915.5|920.2|915.2|8
1688008200000|2023-06-29 03:10:00|920.3|915.3|920.2|915.2|920.4|915.4|920.2|915.2|6
1688008500000|2023-06-29 03:15:00|920.3|915.3|920.3|915.3|920.4|915.4|920.3|915.3|13
1688008800000|2023-06-29 03:20:00|920.4|915.4|920.6|915.6|920.7|915.7|920.3|915.3|7
1688018100000|2023-06-29 05:55:00|919.6|917.8|919.6|917.8|919.6|917.8|919.2|917.4|9
1688018400000|2023-06-29 06:00:00|919.4|917.6|919.7|917.9|919.7|917.9|918.7|916.9|22
1688018700000|2023-06-29 06:05:00|919.9|918.1|921|919.2|921.6|919.8|919.9|918.1|24
1688019000000|2023-06-29 06:10:00|921.4|919.6|921.8|920|921.9|920.1|921|919.2|37
1688019300000|2023-06-29 06:15:00|922.1|920.3|920.5|918.7|922.1|920.3|920.4|918.6|46
1688019600000|2023-06-29 06:20:00|920.4|918.6|921.7|916.7|921.8|918.6|920.3|916.6|24
1688019900000|2023-06-29 06:25:00|921.5|916.5|920.8|915.8|921.5|916.5|920.6|915.6|34
1688020200000|2023-06-29 06:30:00|920.7|915.7|920.6|915.6|920.8|915.8|920.6|915.6|14
1688022600000|2023-06-29 07:10:00|919.6|914.6|919|914|919.6|916|917.6|913.7|16
1688022900000|2023-06-29 07:15:00|918.9|913.9|921.8|916.8|922|917|918.9|913.9|34
1688023200000|2023-06-29 07:20:00|921.7|916.7|922|917|922.1|917.1|921.4|916.4|22
1688023500000|2023-06-29 07:25:00|921.9|916.9|923.3|918.3|923.3|918.3|921.7|916.7|30
1688023800000|2023-06-29 07:30:00|923.1|918.1|923.2|918.2|923.5|918.5|922.9|917.9|32
1688024100000|2023-06-29 07:35:00|923.1|918.1|923.8|918.8|923.9|918.9|922.5|917.5|65
1688024400000|2023-06-29 07:40:00|923.7|918.7|923.6|918.6|923.7|918.7|923|918|36
1688024700000|2023-06-29 07:45:00|923.4|918.4|924.6|919.6|924.7|919.7|923.3|918.3|31
1688025000000|2023-06-29 07:50:00|924.5|919.5|925|920|925|920|924.3|919.3|32
1688025300000|2023-06-29 07:55:00|925.1|920.1|926|921|926.2|922.5|924|920|24
1688025600000|2023-06-29 08:00:00|926.1|921.1|926.3|921.3|926.4|922.5|924.1|920.8|33
1688025900000|2023-06-29 08:05:00|926.2|921.2|924.5|919.5|926.2|921.7|923.2|919.4|30
1688026200000|2023-06-29 08:10:00|924.4|919.4|924.6|919.6|924.7|920.8|922.5|918.8|27
1688026500000|2023-06-29 08:15:00|924.7|919.7|924.7|919.7|925|920.9|922.6|919.3|41
1688026800000|2023-06-29 08:20:00|924.6|919.6|922.4|920.6|924.6|920.9|922|919.3|36
1688027100000|2023-06-29 08:25:00|922.3|920.5|922.5|917.5|922.7|920.5|921.9|917.5|29
1688027400000|2023-06-29 08:30:00|922.4|917.4|922.3|917.3|922.5|917.5|922.1|917.1|26
1688027700000|2023-06-29 08:35:00|922.2|917.2|923.7|918.7|923.7|918.7|921.9|916.9|22
1688028000000|2023-06-29 08:40:00|924.2|919.2|923.3|918.3|924.4|919.4|923|918|43
1688028300000|2023-06-29 08:45:00|923.5|918.5|922.1|917.1|924|919|921.8|916.8|55
1688028600000|2023-06-29 08:50:00|922.2|917.2|921.7|916.7|922.6|917.6|921.7|916.7|34
1688028900000|2023-06-29 08:55:00|922.1|917.1|920.6|915.6|922.5|917.5|920.6|915.6|22
1688029200000|2023-06-29 09:00:00|920.5|915.5|920.4|915.4|920.8|915.8|920.3|915.3|24
1688029500000|2023-06-29 09:05:00|920.3|915.3|918.2|916.4|920.4|916.7|918.1|915.3|23
1688029800000|2023-06-29 09:10:00|918.3|916.5|918.1|916.3|920.3|916.9|918.1|915.2|32
1688030100000|2023-06-29 09:15:00|918|916.2|918.1|916.3|918.1|916.3|917.9|916.1|12
1688032800000|2023-06-29 10:00:00|917.2|912.2|916.6|911.6|917.2|913.5|914.9|911.3|29
1688033100000|2023-06-29 10:05:00|916.5|911.5|916.7|911.7|916.8|913|914.7|911.4|18
1688033400000|2023-06-29 10:10:00|916.6|911.6|917.4|912.4|917.4|912.4|916.3|911.3|30
1688033700000|2023-06-29 10:15:00|917.3|912.3|918.6|913.6|918.6|913.6|917.3|912.3|17
1688034000000|2023-06-29 10:20:00|918.5|913.5|918.4|913.4|918.5|913.5|918.2|913.2|26
1688034300000|2023-06-29 10:25:00|918.3|913.3|919|914|919.2|914.2|918.3|913.3|29
1688034600000|2023-06-29 10:30:00|918.9|913.9|919.1|914.1|919.1|914.1|918.7|913.7|17
1688034900000|2023-06-29 10:35:00|919|914|916.9|915.1|919.4|915.2|916.8|913.7|21
1688035200000|2023-06-29 10:40:00|917|915.2|916.7|914.9|917|915.2|916.7|914.9|4
1688036700000|2023-06-29 11:05:00|921|916|920.2|915.2|921|916.6|918.2|915.1|11
1688037000000|2023-06-29 11:10:00|920.1|915.1|920.4|915.4|920.4|916.7|918.5|915.1|17
1688037300000|2023-06-29 11:15:00|920.3|915.3|918.5|916.7|920.3|916.7|918.4|915.1|9
1688037600000|2023-06-29 11:20:00|920.2|915.2|918.1|916.3|920.2|916.6|918|915.1|12
1688040300000|2023-06-29 12:05:00|912.3|910.5|912.1|910.3|912.3|910.5|911.9|910.1|9
1688040600000|2023-06-29 12:10:00|911.9|910.1|911.8|910|912|910.2|911.6|909.8|25
1688040900000|2023-06-29 12:15:00|911.9|910.1|911.8|910|913.1|910.3|911.5|908|60
1688041200000|2023-06-29 12:20:00|911.6|909.8|912.2|907.2|913.1|909.8|911.5|906.7|108
1688041500000|2023-06-29 12:25:00|911.2|906.2|911.3|906.3|912.5|908|909.8|905.9|88
1688041800000|2023-06-29 12:30:00|910.8|905.8|908.3|903.3|911.4|906.4|906.2|902.7|247
1688042100000|2023-06-29 12:35:00|908.2|903.2|907.7|902.7|908.2|903.2|905.5|900.5|196
1688042400000|2023-06-29 12:40:00|907.6|902.6|906.8|901.8|908.1|903.1|905.8|900.8|132
1688042700000|2023-06-29 12:45:00|906.7|901.7|906.2|901.2|907.1|902.1|905.1|900.1|140
1688043000000|2023-06-29 12:50:00|905.9|900.9|902.1|900.3|905.9|900.9|902.1|898.1|119
1688043300000|2023-06-29 12:55:00|902.2|900.4|904.6|899.6|905|900.8|902|899.5|85
1688043600000|2023-06-29 13:00:00|904.5|899.5|905.6|900.6|906|901.2|902.4|898.7|127
1688043900000|2023-06-29 13:05:00|905.5|900.5|903.7|898.7|905.9|900.9|903.7|898.7|96
1688044200000|2023-06-29 13:10:00|903.8|898.8|901.6|896.6|904.2|899.5|898.8|895.1|134
1688044500000|2023-06-29 13:15:00|901.7|896.7|901.9|896.9|903.2|898.2|899.2|896.1|156
1688044800000|2023-06-29 13:20:00|901.8|896.8|900.2|895.2|902.2|897.2|897|893.6|140
1688045100000|2023-06-29 13:25:00|900.1|895.1|897.7|892.7|900.2|896.1|893.6|890.1|169
1688045400000|2023-06-29 13:30:00|897.6|892.6|899.5|894.5|900.1|895.1|896.5|891.5|184
1688045700000|2023-06-29 13:35:00|900.1|895.1|895.7|893.9|900.5|895.5|895.5|892.5|133
1688046000000|2023-06-29 13:40:00|895.6|893.8|897.3|892.3|898.3|894.1|895.5|892.3|86
1688046300000|2023-06-29 13:45:00|897.4|892.4|898.3|893.3|898.8|893.8|897.3|892.3|104
1688046600000|2023-06-29 13:50:00|898.2|893.2|898.7|893.7|900.9|895.9|898.2|893.2|120
1688046900000|2023-06-29 13:55:00|898.8|893.8|900.4|895.4|900.4|895.4|897.6|892.6|98
1688047200000|2023-06-29 14:00:00|900.3|895.3|902.6|897.6|903.7|898.7|900.1|895.1|137
1688047500000|2023-06-29 14:05:00|902.7|897.7|902.3|897.3|903|898|901|896|107
1688047800000|2023-06-29 14:10:00|902.2|897.2|903.2|898.2|903.2|898.2|900.5|895.5|141
1688048100000|2023-06-29 14:15:00|903.1|898.1|900.6|895.6|904.1|899.1|900.5|895.5|122
1688048400000|2023-06-29 14:20:00|900.9|895.9|899.9|894.9|901.3|896.3|899.6|894.6|140
1688048700000|2023-06-29 14:25:00|899.8|894.8|899.1|894.1|900|895|898.6|893.6|113
1688049000000|2023-06-29 14:30:00|899.2|894.2|894.5|892.7|899.6|894.6|894.4|891.4|115
1688049300000|2023-06-29 14:35:00|894.4|892.6|896.6|891.6|896.8|893.2|893.8|890.7|70
1688049600000|2023-06-29 14:40:00|896.5|891.5|897.2|892.2|897.4|893.2|894.1|890.8|62
1688049900000|2023-06-29 14:45:00|897|892|897.9|892.9|898.1|894.2|894.4|890.8|85
1688050200000|2023-06-29 14:50:00|898.3|893.3|896.1|894.3|898.4|895.2|895.8|892.4|79
1688050500000|2023-06-29 14:55:00|896.2|894.4|899|894|899.2|894.4|895.2|891.6|70
1688050800000|2023-06-29 15:00:00|898.8|893.8|900.2|895.2|900.3|895.3|897.6|892.6|109
1688051100000|2023-06-29 15:05:00|900.3|895.3|903.3|898.3|903.5|898.5|900.2|895.2|110
1688051400000|2023-06-29 15:10:00|903.2|898.2|902.2|897.2|903.2|898.2|900.9|895.9|92
1688051700000|2023-06-29 15:15:00|902.3|897.3|902.8|897.8|904.1|899.1|902|897|98
1688052000000|2023-06-29 15:20:00|902.7|897.7|901.3|896.3|903.1|898.1|900.5|895.5|76
1688052300000|2023-06-29 15:25:00|901.4|896.4|902.4|897.4|902.4|897.4|900.7|895.7|64
1688052600000|2023-06-29 15:30:00|902.2|897.2|901.5|896.5|902.4|897.4|901.1|896.1|66
1688052900000|2023-06-29 15:35:00|901.4|896.4|900.6|895.6|901.7|896.7|900.6|895.6|25
1688053200000|2023-06-29 15:40:00|900.8|895.8|900.2|895.2|901|896|899.9|894.9|43
1688053500000|2023-06-29 15:45:00|900.3|895.3|902|897|902|897.3|898.7|895.2|25
1688053800000|2023-06-29 15:50:00|901.9|896.9|903.1|898.1|903.2|898.6|900.3|896.3|25
1688054100000|2023-06-29 15:55:00|903.2|898.2|903.5|898.5|903.9|898.9|902.6|897.6|42
1688054400000|2023-06-29 16:00:00|903.4|898.4|903.9|898.9|904|900|901.7|897.6|56
1688054700000|2023-06-29 16:05:00|903.7|898.7|903.6|898.6|904.5|900.6|902.3|898.5|29
1688055000000|2023-06-29 16:10:00|903.7|898.7|901.5|899.7|903.7|899.8|901.2|898.2|36
1688055300000|2023-06-29 16:15:00|901.6|899.8|901.5|899.7|903.3|899.8|901.1|898.2|19
1688055600000|2023-06-29 16:20:00|903.2|898.2|904.7|899.7|904.9|899.9|903.2|898.2|26
1688055900000|2023-06-29 16:25:00|904.9|899.9|904.4|899.4|905|900|904.4|899.4|37
1688056200000|2023-06-29 16:30:00|904.5|899.5|902.3|900.5|904.6|900.8|902.1|899.3|26
1688056500000|2023-06-29 16:35:00|902.2|900.4|901.5|899.7|902.3|900.5|901|899.2|37
1688056800000|2023-06-29 16:40:00|901.4|899.6|901.5|899.7|901.7|899.9|901.3|899.5|20
1688057400000|2023-06-29 16:50:00|905.2|900.2|904.2|899.2|905.2|901.4|902.9|899.1|25
1688057700000|2023-06-29 16:55:00|904.5|899.5|905.3|900.3|905.3|901.5|903.1|899.3|49
1688058000000|2023-06-29 17:00:00|905.2|900.2|903.6|898.6|905.3|901.4|902|898.5|75
1688058300000|2023-06-29 17:05:00|903.7|898.7|903.7|898.7|904.4|899.4|903.7|898.7|29
1688058600000|2023-06-29 17:10:00|903.8|898.8|903.9|898.9|904|899|903.6|898.6|21
1688058900000|2023-06-29 17:15:00|903.8|898.8|903.5|898.5|903.9|900.1|901.8|898.5|21
1688059200000|2023-06-29 17:20:00|901.8|900|902.9|897.9|903.6|900|901.8|897.8|40
1688059500000|2023-06-29 17:25:00|903|898|903.3|898.3|903.7|898.7|903|898|32
1688059800000|2023-06-29 17:30:00|903.6|898.6|902.8|897.8|903.6|898.6|902.8|897.8|22
1688060100000|2023-06-29 17:35:00|902.9|897.9|903.1|898.1|903.5|898.5|902.8|897.8|35
1688060400000|2023-06-29 17:40:00|903.3|898.3|903.3|898.3|903.4|898.4|902.7|897.7|21
1688060700000|2023-06-29 17:45:00|903.1|898.1|903.4|898.4|903.7|898.7|903|898|22
1688061000000|2023-06-29 17:50:00|903.3|898.3|903.1|898.1|903.3|898.3|902.7|897.7|21
1688061300000|2023-06-29 17:55:00|903|898|902.9|897.9|903|899.4|901.2|897.9|4
1688061600000|2023-06-29 18:00:00|902.5|897.5|902.3|897.3|902.5|897.5|902.2|897.2|23
1688061900000|2023-06-29 18:05:00|902.2|897.2|902.1|897.1|902.2|897.2|902.1|897.1|4
1688062200000|2023-06-29 18:10:00|902|897|902.2|897.2|902.2|898.6|900.3|897|12
1688062500000|2023-06-29 18:15:00|902.3|897.3|902.1|897.1|902.3|897.3|902.1|897.1|7
1688064900000|2023-06-29 18:55:00|902.3|897.3|902|897|902.3|897.3|902|897|4
1688065200000|2023-06-29 19:00:00|901.9|896.9|902.4|897.4|902.5|897.5|901.9|896.9|11
1688065500000|2023-06-29 19:05:00|902.6|897.6|902.1|897.1|902.6|897.6|902.1|897.1|23
1688065800000|2023-06-29 19:10:00|902|897|901|896|902|897|901|896|19
1688066100000|2023-06-29 19:15:00|900.9|895.9|900.5|895.5|901|896|900.5|895.5|9
1688066400000|2023-06-29 19:20:00|900.7|895.7|900.8|895.8|901|896|900.5|895.5|11
1688066700000|2023-06-29 19:25:00|900.9|895.9|901.5|896.5|901.7|896.7|900.8|895.8|14
1688067000000|2023-06-29 19:30:00|901.3|896.3|901.7|896.7|901.7|896.7|901.3|896.3|17
1688067300000|2023-06-29 19:35:00|901.6|896.6|902.1|897.1|902.3|897.3|901.5|896.5|31
1688067600000|2023-06-29 19:40:00|902|897|901.9|896.9|902.2|897.2|901.9|896.9|18
1688067900000|2023-06-29 19:45:00|902|897|902|897|902.2|897.2|901.9|896.9|12
1688068200000|2023-06-29 19:50:00|901.9|896.9|902.2|897.2|902.2|897.2|901.9|896.9|13
1688068500000|2023-06-29 19:55:00|902.1|897.1|902.1|897.1|902.3|897.3|901.9|896.9|8
1688068800000|2023-06-29 20:00:00|901.9|896.9|901.9|896.9|902.2|897.2|901.8|896.8|15
1688069100000|2023-06-29 20:05:00|901.8|896.8|901.8|896.8|901.9|896.9|901.8|896.8|5
1688069400000|2023-06-29 20:10:00|901.7|896.7|901.7|896.7|901.7|896.7|901.6|896.6|3
1688069700000|2023-06-29 20:15:00|901.9|896.9|901.6|896.6|901.9|896.9|901.6|896.6|3
1688070000000|2023-06-29 20:20:00|902|897|901.6|896.6|902|897|901.5|896.5|4
1688070300000|2023-06-29 20:25:00|901.5|896.5|901.3|896.3|901.7|896.7|901.3|896.3|4
1688070600000|2023-06-29 20:30:00|901.7|896.7|901.9|896.9|902|897|901.6|896.6|15
1688070900000|2023-06-29 20:35:00|901.8|896.8|902.2|897.2|902.2|897.2|901.8|896.8|9
1688071200000|2023-06-29 20:40:00|902.1|897.1|902.1|897.1|902.3|897.3|901.9|896.9|13
1688071500000|2023-06-29 20:45:00|902.2|897.2|902.3|897.3|902.3|897.3|902|897|10
1688071800000|2023-06-29 20:50:00|902.2|897.2|901.9|896.9|902.2|897.2|901.7|896.7|23
1688072100000|2023-06-29 20:55:00|902|897|901.9|896.9|902|897|901.8|896.8|5
1688076000000|2023-06-29 22:00:00|903.2|894|902.1|897.1|903.4|897.2|901.4|894|20
1688076300000|2023-06-29 22:05:00|902.2|897.2|902.3|897.3|902.5|897.5|902.2|897.2|3
1688076600000|2023-06-29 22:10:00|902.2|897.2|901.9|896.9|902.3|897.3|901.9|896.9|10
1688076900000|2023-06-29 22:15:00|902.2|897.2|901.8|896.8|902.2|897.2|901.8|896.8|4
1688077200000|2023-06-29 22:20:00|902.1|897.1|902.1|897.1|902.3|897.3|902.1|897.1|4
1688077800000|2023-06-29 22:30:00|902|897|902.3|897.3|902.3|897.3|902|897|2
1688078100000|2023-06-29 22:35:00|902.4|897.4|901.9|896.9|902.4|897.4|901.9|896.9|5
1688078400000|2023-06-29 22:40:00|901.8|896.8|902.1|897.1|902.2|897.2|901.8|896.8|7
1688078700000|2023-06-29 22:45:00|902.2|897.2|902.4|897.4|902.5|897.5|902.1|897.1|8
1688079000000|2023-06-29 22:50:00|902.5|897.5|902.7|897.7|902.7|897.7|902.3|897.3|11
1688079300000|2023-06-29 22:55:00|902.4|897.4|902.3|897.3|902.7|897.7|902.3|897.3|7
1688079600000|2023-06-29 23:00:00|902.5|897.5|902.6|897.6|902.6|897.6|902.1|897.1|9
1688079900000|2023-06-29 23:05:00|902.7|897.7|902.7|897.7|902.8|897.8|902.4|897.4|13
1688080200000|2023-06-29 23:10:00|903|898|903|898|903.3|898.3|902.8|897.8|16
1688080500000|2023-06-29 23:15:00|903.3|898.3|905.7|900.7|905.7|900.7|903.1|898.1|27
1688080800000|2023-06-29 23:20:00|905.6|900.6|906.5|901.5|906.6|901.6|905.2|900.2|18
1688081100000|2023-06-29 23:25:00|906.4|901.4|906.2|901.2|906.4|901.4|906.1|901.1|13
1688081400000|2023-06-29 23:30:00|906.1|901.1|905.6|900.6|906.1|901.1|905.5|900.5|8
1688081700000|2023-06-29 23:35:00|905.4|900.4|905.3|900.3|905.4|900.4|905.2|900.2|4
1688082000000|2023-06-29 23:40:00|905|900|905.2|900.2|905.2|900.2|905|900|3
1688082300000|2023-06-29 23:45:00|905.3|900.3|904.9|899.9|905.3|900.3|904.4|899.4|21
1688082600000|2023-06-29 23:50:00|905|900|904.4|899.4|905|900|904.3|899.3|11
1688082900000|2023-06-29 23:55:00|904.2|899.2|904.3|899.3|904.5|899.5|903.8|898.8|11
1688083200000|2023-06-30 00:00:00|904.5|899.5|905.7|900.7|906.1|901.1|904.5|899.5|27
1688083500000|2023-06-30 00:05:00|905.8|900.8|905.7|900.7|906|901|905.5|900.5|39
1688083800000|2023-06-30 00:10:00|905.6|900.6|905.3|900.3|906|901|905.3|900.3|26
1688084100000|2023-06-30 00:15:00|905.2|900.2|906.6|901.6|906.7|901.7|905.2|900.2|21
1688084400000|2023-06-30 00:20:00|906.7|901.7|906.8|901.8|906.8|901.8|906.5|901.5|12
1688084700000|2023-06-30 00:25:00|906.7|901.7|906.8|901.8|906.8|901.8|906.7|901.7|4
1688085000000|2023-06-30 00:30:00|907.5|902.5|907.3|902.3|907.5|902.5|907.1|902.1|6
1688085300000|2023-06-30 00:35:00|907.2|902.2|907.3|902.3|907.3|902.3|907.1|902.1|12
1688085600000|2023-06-30 00:40:00|907.2|902.2|907.2|902.2|907.3|903.7|905.4|902.1|9
1688085900000|2023-06-30 00:45:00|907.1|902.1|906.4|901.4|907.1|903.7|904.9|901.4|9
1688086200000|2023-06-30 00:50:00|906.3|901.3|906.3|901.3|906.4|901.4|906.2|901.2|7
1688086500000|2023-06-30 00:55:00|906.2|901.2|906.4|901.4|906.5|903.2|904.9|901.2|25
1688086800000|2023-06-30 01:00:00|906.5|901.5|905.6|903.8|906.5|903.8|904.9|901.4|36
1688087100000|2023-06-30 01:05:00|905.7|903.9|905.6|903.8|905.7|903.9|905.6|903.8|6
1688088300000|2023-06-30 01:25:00|907.5|902.5|907.5|902.5|907.6|902.6|907.4|902.4|23
1688088600000|2023-06-30 01:30:00|907.4|902.4|907|902|907.4|902.4|906.9|901.9|31
1688088900000|2023-06-30 01:35:00|907.1|902.1|907.4|902.4|907.4|902.4|907|902|10
1688090400000|2023-06-30 02:00:00|907.5|905.7|907.5|905.7|909|905.7|907.5|903.9|6
1688090700000|2023-06-30 02:05:00|907.6|905.8|907.6|905.8|907.8|906|907.5|905.7|25
1688091000000|2023-06-30 02:10:00|907.7|905.9|907.9|906.1|908.2|906.4|907.6|905.8|29
1688091300000|2023-06-30 02:15:00|908|906.2|907.7|905.9|908|906.2|907.6|905.8|10
1688093400000|2023-06-30 02:50:00|909.1|904.1|909.3|904.3|909.3|904.3|909.1|904.1|7
1688093700000|2023-06-30 02:55:00|909.1|904.1|906.7|904.9|909.2|905.5|906.7|904|14
1688094000000|2023-06-30 03:00:00|906.5|904.7|906.6|904.8|906.7|904.9|906.3|904.5|17
1688094300000|2023-06-30 03:05:00|906.7|904.9|906.7|904.9|906.7|904.9|906.6|904.8|3
1688097000000|2023-06-30 03:50:00|909.9|904.8|909.8|904.8|909.9|904.8|909.8|904.8|2
1688097300000|2023-06-30 03:55:00|909.9|904.9|909.9|904.9|909.9|904.9|909.8|904.8|7
1688097600000|2023-06-30 04:00:00|909.8|904.8|909.8|904.8|909.8|904.8|909.8|904.8|1
1688097900000|2023-06-30 04:05:00|909.9|904.9|910.1|905.1|910.1|905.1|909.9|904.9|7
1688098200000|2023-06-30 04:10:00|910.2|905.2|910.1|905.1|910.2|905.2|910|905|6
1688098500000|2023-06-30 04:15:00|910.2|905.2|910.3|905.3|910.5|905.5|910.2|905.2|7
1688098800000|2023-06-30 04:20:00|908.6|906.8|910.2|905.2|910.3|906.8|908.5|905|8
1688099100000|2023-06-30 04:25:00|910.1|905.1|910.4|905.4|910.4|905.4|910|905|8
1688099400000|2023-06-30 04:30:00|910.3|905.3|910.4|905.4|910.4|905.4|910.1|905.1|10
1688099700000|2023-06-30 04:35:00|910.3|905.3|910.1|905.1|910.3|906.6|908.4|905|8
1688100000000|2023-06-30 04:40:00|910.2|905.2|910.1|905.1|910.2|905.2|910.1|905.1|2
1688100600000|2023-06-30 04:50:00|912|907|911.4|906.4|912|907|911.4|906.4|9
1688100900000|2023-06-30 04:55:00|911.5|906.5|910.6|905.6|911.7|906.7|910.6|905.6|7
1688101200000|2023-06-30 05:00:00|910.8|905.8|910.3|905.3|910.9|905.9|910.2|905.2|9
1688101500000|2023-06-30 05:05:00|910.4|905.4|910.3|905.3|910.4|905.4|910.1|905.1|14
1688101800000|2023-06-30 05:10:00|910.2|905.2|909.5|904.5|910.2|905.2|909.4|904.4|18
1688102100000|2023-06-30 05:15:00|909.1|904.1|909.2|904.2|909.4|904.4|909.1|904.1|8
1688102400000|2023-06-30 05:20:00|909.1|904.1|909.4|904.4|909.4|904.4|909.1|904.1|14
1688102700000|2023-06-30 05:25:00|909.3|904.3|909.6|904.6|909.7|904.7|909.3|904.3|20
1688103000000|2023-06-30 05:30:00|909.7|904.7|908.8|907|909.9|907.1|908.4|904.4|22
1688103300000|2023-06-30 05:35:00|911.1|906.1|910.2|905.2|911.1|906.9|908.7|905|23
1688103600000|2023-06-30 05:40:00|910.1|905.1|910.8|905.8|910.8|905.8|910.1|905.1|15
1688103900000|2023-06-30 05:45:00|910.9|905.9|910.7|905.7|911|906|910.7|905.7|5
1688104200000|2023-06-30 05:50:00|910.6|905.6|909.2|904.2|910.6|905.6|909.2|904.2|26
1688104500000|2023-06-30 05:55:00|909.3|904.3|908.6|903.6|909.3|904.3|908.6|903.6|15
1688104800000|2023-06-30 06:00:00|908.5|903.5|904.4|899.4|908.6|905|903.6|898.6|56
1688105100000|2023-06-30 06:05:00|904.5|899.5|904.8|899.8|906|901|904.3|899.3|46
1688105400000|2023-06-30 06:10:00|904.6|899.6|903.6|898.6|904.6|899.6|903.4|898.4|36
1688105700000|2023-06-30 06:15:00|903.8|898.8|904.4|899.4|904.6|899.6|903.6|898.6|24
1688106000000|2023-06-30 06:20:00|904.6|899.6|905.1|900.1|905.1|900.1|903.8|898.8|29
1688106300000|2023-06-30 06:25:00|905.3|900.3|906.3|901.3|906.4|901.4|905.3|900.3|26
1688106600000|2023-06-30 06:30:00|905.9|900.9|905.7|900.7|906|901|905.2|900.2|32
1688106900000|2023-06-30 06:35:00|905.4|900.4|906.4|901.4|907.1|902.1|905.4|900.4|31
1688107200000|2023-06-30 06:40:00|906.3|901.3|906.8|901.8|907.3|902.3|905.9|900.9|38
1688107500000|2023-06-30 06:45:00|906.9|901.9|906.8|901.8|907.3|902.3|906.2|901.2|40
1688107800000|2023-06-30 06:50:00|906.9|901.9|906|901|906.9|901.9|905.8|900.8|30
1688108100000|2023-06-30 06:55:00|906.1|901.1|906.1|901.1|906.4|901.4|905.9|900.9|19
1688108400000|2023-06-30 07:00:00|905.8|900.8|904.4|899.4|905.8|900.8|903.3|898.3|65
1688108700000|2023-06-30 07:05:00|904.3|899.3|903.4|898.4|904.4|899.4|903|898|50
1688109000000|2023-06-30 07:10:00|903.2|898.2|904.1|899.1|904.4|899.4|902.7|897.7|41
1688109300000|2023-06-30 07:15:00|904.2|899.2|905|900|905|900|904.2|899.2|52
1688109600000|2023-06-30 07:20:00|904.8|899.8|903.8|898.8|904.9|899.9|903.2|898.2|27
1688109900000|2023-06-30 07:25:00|904.2|899.2|904.3|899.3|904.5|899.5|903.6|898.6|41
1688110200000|2023-06-30 07:30:00|904.4|899.4|904.7|899.7|904.9|899.9|903.8|898.8|39
1688110500000|2023-06-30 07:35:00|904.6|899.6|904.3|899.3|904.8|899.8|904|899|31
1688110800000|2023-06-30 07:40:00|904.4|899.4|904|899|904.5|899.5|903.6|898.6|38
1688111100000|2023-06-30 07:45:00|903.9|898.9|902.3|897.3|904.3|899.3|902.3|897.3|59
1688111400000|2023-06-30 07:50:00|902.1|897.1|900.6|895.6|902.3|897.3|900|895|52
1688111700000|2023-06-30 07:55:00|900.9|895.9|899.6|894.6|901|896|899.3|894.3|49
1688112000000|2023-06-30 08:00:00|899.5|894.5|897.7|892.7|900|895|897.5|892.5|57
1688112300000|2023-06-30 08:05:00|897.6|892.6|897.7|892.7|898.4|893.4|897|892|51
1688112600000|2023-06-30 08:10:00|897.8|892.8|899|894|899.2|894.2|897.8|892.8|45
1688112900000|2023-06-30 08:15:00|899.1|894.1|898.4|893.4|900|895|898.4|893.4|34
1688113200000|2023-06-30 08:20:00|898.5|893.5|897.4|892.4|899.4|894.4|897.4|892.4|43
1688113500000|2023-06-30 08:25:00|897.3|892.3|897.6|892.6|898.2|893.2|897.3|892.3|36
1688113800000|2023-06-30 08:30:00|897.5|892.5|897|892|897.7|892.7|896.7|891.7|49
1688114100000|2023-06-30 08:35:00|896.9|891.9|898|893|898.2|893.2|896.8|891.8|35
1688114400000|2023-06-30 08:40:00|898.2|893.2|897.8|892.8|898.2|893.2|897.6|892.6|44
1688114700000|2023-06-30 08:45:00|897.6|892.6|898.8|893.8|898.8|893.8|897.4|892.4|32
1688115000000|2023-06-30 08:50:00|898.6|893.6|899.4|894.4|900.1|895.1|898.6|893.6|26
1688115300000|2023-06-30 08:55:00|899.6|894.6|899.2|894.2|899.7|894.7|898.7|893.7|31
1688115600000|2023-06-30 09:00:00|899.5|894.5|899.8|894.8|899.8|894.8|898|893|60
1688115900000|2023-06-30 09:05:00|899.7|894.7|897.8|892.8|899.8|894.8|897.8|892.8|45
1688116200000|2023-06-30 09:10:00|898.1|893.1|898.3|893.3|898.5|893.5|897.9|892.9|38
1688116500000|2023-06-30 09:15:00|898.2|893.2|898.7|893.7|898.8|893.8|898.1|893.1|26
1688116800000|2023-06-30 09:20:00|898.9|893.9|899.2|894.2|899.7|894.7|898.9|893.9|20
1688117100000|2023-06-30 09:25:00|899.3|894.3|899.5|894.5|899.8|894.8|899.2|894.2|24
1688117400000|2023-06-30 09:30:00|899.6|894.6|899.7|894.7|900.3|895.3|899.5|894.5|29
1688117700000|2023-06-30 09:35:00|899.9|894.9|898.6|893.6|900|895|898.6|893.6|15
1688118000000|2023-06-30 09:40:00|898.7|893.7|897|892|898.8|893.8|896.8|891.8|38
1688118300000|2023-06-30 09:45:00|896.8|891.8|896.9|891.9|897|892|896|891|26
1688118600000|2023-06-30 09:50:00|897|892|896.4|891.4|897.3|892.3|896.3|891.3|27
1688118900000|2023-06-30 09:55:00|896.5|891.5|896.1|891.1|896.5|891.5|896.1|891.1|18
1688119200000|2023-06-30 10:00:00|896|891|892.1|890.3|896.4|891.4|892|889|42
1688119500000|2023-06-30 10:05:00|892|890.2|895.4|890.4|895.5|890.5|892|888.7|34
1688119800000|2023-06-30 10:10:00|895.5|890.5|895.3|890.3|896.4|891.4|895.1|890.1|27
1688120100000|2023-06-30 10:15:00|894.6|889.6|893.9|888.9|894.7|889.7|893.9|888.9|35
1688120400000|2023-06-30 10:20:00|893.6|888.6|894.7|889.7|895.2|890.2|893.6|888.6|28
1688120700000|2023-06-30 10:25:00|894.6|889.6|893.9|888.9|895.1|890.1|893.8|888.8|28
1688121000000|2023-06-30 10:30:00|894.1|889.1|893.7|888.7|894.5|889.5|893.4|888.4|34
1688121300000|2023-06-30 10:35:00|893.8|888.8|893.9|888.9|894.2|889.2|893.5|888.5|29
1688121600000|2023-06-30 10:40:00|893.6|888.6|895|890|895|890|893.6|888.6|28
1688121900000|2023-06-30 10:45:00|894.9|889.9|895.8|890.8|895.8|890.8|894.7|889.7|31
1688122200000|2023-06-30 10:50:00|896|891|895.9|890.9|897.1|892.1|895.9|890.9|31
1688122500000|2023-06-30 10:55:00|896|891|896|891|896.6|891.6|896|891|22
1688122800000|2023-06-30 11:00:00|895.6|890.6|895.4|890.4|895.6|890.6|895.1|890.1|12
1688123100000|2023-06-30 11:05:00|895.3|890.3|895.2|890.2|895.4|890.4|894.4|889.4|20
1688123400000|2023-06-30 11:10:00|895.1|890.1|895.4|890.4|895.4|890.4|894.7|889.7|28
1688123700000|2023-06-30 11:15:00|895.5|890.5|895.5|890.5|895.5|890.5|895|890|21
1688124000000|2023-06-30 11:20:00|895.6|890.6|895.5|890.5|895.8|890.8|895.4|890.4|19
1688124300000|2023-06-30 11:25:00|895.4|890.4|895|890|895.5|890.5|894.6|889.6|27
1688124600000|2023-06-30 11:30:00|895.1|890.1|895|890|895.6|890.6|894.5|889.5|24
1688124900000|2023-06-30 11:35:00|895.1|890.1|895.4|890.4|895.4|890.4|894.9|889.9|26
1688125200000|2023-06-30 11:40:00|895.3|890.3|895.1|890.1|896.2|891.2|895.1|890.1|23
1688125500000|2023-06-30 11:45:00|895.2|890.2|895.1|890.1|895.3|890.3|894.7|889.7|30
1688125800000|2023-06-30 11:50:00|895|890|896.5|891.5|896.5|891.5|894.8|889.8|21
1688126100000|2023-06-30 11:55:00|896.7|891.7|897.5|892.5|897.7|892.7|896.7|891.7|44
1688126400000|2023-06-30 12:00:00|897.6|892.6|894.8|889.8|897.6|892.6|894.7|889.7|76
1688126700000|2023-06-30 12:05:00|894.7|889.7|894.8|889.8|895.7|890.7|893.9|888.9|73
1688127000000|2023-06-30 12:10:00|894.9|889.9|897.5|892.5|897.9|892.9|894.7|889.7|76
1688127300000|2023-06-30 12:15:00|897.4|892.4|899|894|899.6|894.6|897.4|892.4|73
1688127600000|2023-06-30 12:20:00|898.9|893.9|899.1|894.1|899.8|894.8|896.6|891.6|102
1688127900000|2023-06-30 12:25:00|899.2|894.2|898.3|892.1|899.8|894.8|898.1|891.9|70
1688128200000|2023-06-30 12:30:00|897.5|891.1|899.6|894.6|901|896|897.4|891.1|241
1688128500000|2023-06-30 12:35:00|899.5|894.5|901.4|896.4|901.8|896.8|899.1|894.1|106
1688128800000|2023-06-30 12:40:00|901.6|896.6|903.6|898.6|903.7|898.7|901.1|896.1|132
1688129100000|2023-06-30 12:45:00|903.7|898.7|902.8|897.8|904.2|899.2|902.8|897.8|62
1688129400000|2023-06-30 12:50:00|902.7|897.7|901.9|896.9|902.7|899.2|900.9|896.5|79
1688129700000|2023-06-30 12:55:00|902.1|897.1|903.1|898.1|903.9|898.9|901.9|896.9|52
1688130000000|2023-06-30 13:00:00|903|898|903.1|898.1|905.2|900.2|902.4|897.4|91
1688130300000|2023-06-30 13:05:00|903.3|898.3|905|900|906.2|901.2|902.2|897.2|137
1688130600000|2023-06-30 13:10:00|904.8|899.8|903.6|898.6|905.5|900.5|903.5|898.5|60
1688130900000|2023-06-30 13:15:00|903.5|898.5|904.5|899.5|904.7|899.7|902.9|897.9|57
1688131200000|2023-06-30 13:20:00|904.6|899.6|903.6|898.6|905.2|900.2|903.6|898.6|38
1688131500000|2023-06-30 13:25:00|903.4|898.4|900.6|895.6|903.4|898.4|900.2|895.2|39
1688131800000|2023-06-30 13:30:00|900.4|895.4|898.5|893.5|900.4|895.4|897.1|892.1|120
1688132100000|2023-06-30 13:35:00|898.7|893.7|897.1|892.1|898.7|893.7|896.6|891.6|93
1688132400000|2023-06-30 13:40:00|897.3|892.3|897.8|892.8|900|895|896.5|891.5|121
1688132700000|2023-06-30 13:45:00|897.9|892.9|898.7|893.7|898.9|893.9|897|892|104
1688133000000|2023-06-30 13:50:00|898.6|893.6|899.2|894.2|900.5|895.5|898.6|893.6|106
1688133300000|2023-06-30 13:55:00|899.4|894.4|899|894|900.1|895.1|898.3|893.3|60
1688133600000|2023-06-30 14:00:00|899.3|894.3|901|896|901.2|897|898.6|894.2|100
1688133900000|2023-06-30 14:05:00|900.9|895.9|902.3|897.3|902.3|897.3|900.8|895.8|49
1688134200000|2023-06-30 14:10:00|902.2|897.2|902.7|897.7|903|898|902.1|897.1|42
1688134500000|2023-06-30 14:15:00|902.8|897.8|902.4|897.4|903|898|902.4|897.4|16
1688134800000|2023-06-30 14:20:00|906.6|901.6|907.8|902.8|907.9|902.9|906.3|901.3|60
1688135100000|2023-06-30 14:25:00|907.9|902.9|907.4|902.4|909.1|904.7|906.4|902.3|64
1688135400000|2023-06-30 14:30:00|907.6|902.6|907.5|902.5|909.1|904.1|907.5|902.5|67
1688135700000|2023-06-30 14:35:00|907.6|902.6|904.5|899.5|907.6|903.3|904|899|53
1688136000000|2023-06-30 14:40:00|904.7|899.7|907.6|902.6|907.7|902.7|904.6|899.6|50
1688136300000|2023-06-30 14:45:00|907.7|902.7|906.2|901.2|908.1|903.1|906|901|52
1688136600000|2023-06-30 14:50:00|906.3|901.3|906.1|901.1|906.5|902.3|904.1|900.7|49
1688136900000|2023-06-30 14:55:00|906.2|901.2|906|901|906.9|901.9|905.9|900.9|46
1688137200000|2023-06-30 15:00:00|906.1|901.1|906.4|901.4|907|902|906|901|78
1688137500000|2023-06-30 15:05:00|906.5|901.5|906.5|901.5|907|902|906.3|901.3|34
1688138100000|2023-06-30 15:15:00|911.3|906.3|911.8|906.8|911.8|906.8|910.9|905.9|43
1688138400000|2023-06-30 15:20:00|911.6|906.6|911.7|906.7|911.8|906.8|910.8|905.8|49
1688138700000|2023-06-30 15:25:00|911.8|906.8|914.1|909.1|914.3|909.3|911.4|906.4|56
1688139000000|2023-06-30 15:30:00|914.2|909.2|913.5|908.5|915.1|910.1|913.1|908.1|87
1688139300000|2023-06-30 15:35:00|913.6|908.6|913.1|908.1|914.5|909.5|913|908|36
1688139600000|2023-06-30 15:40:00|913.2|908.2|913.1|908.1|913.2|908.2|912.3|907.3|37
1688139900000|2023-06-30 15:45:00|913.2|908.2|911.6|906.6|913.6|908.6|911.2|906.2|74
1688140200000|2023-06-30 15:50:00|911.4|906.4|910|905|911.8|906.8|909.9|904.9|51
1688140500000|2023-06-30 15:55:00|909.9|904.9|911.4|906.4|911.5|906.5|909.6|904.6|40
1688140800000|2023-06-30 16:00:00|911.5|906.5|912.2|907.2|912.4|907.4|911.3|906.3|28
1688141100000|2023-06-30 16:05:00|912.3|907.3|912.7|907.7|913|908|912.2|907.2|26
1688141400000|2023-06-30 16:10:00|912.8|907.8|912.6|907.6|913|908|912.3|907.3|33
1688141700000|2023-06-30 16:15:00|912.5|907.5|912.9|907.9|912.9|907.9|912.1|907.1|32
1688142000000|2023-06-30 16:20:00|913|908|913.8|908.8|914|909.8|911.5|907.8|23
1688142300000|2023-06-30 16:25:00|913.7|908.7|912.9|907.9|913.7|908.7|912.7|907.7|24
1688142600000|2023-06-30 16:30:00|913|908|913|908|913.3|908.3|912.9|907.9|14
1688142900000|2023-06-30 16:35:00|912.9|907.9|912.3|907.3|913|908|912.2|907.2|37
1688143200000|2023-06-30 16:40:00|912.4|907.4|912.4|907.4|912.4|907.4|912.4|907.4|1
1688144100000|2023-06-30 16:55:00|911.5|906.5|911.7|906.7|911.7|906.7|911.5|906.5|3
1688144400000|2023-06-30 17:00:00|911.8|906.8|911.5|906.5|912.1|907.1|911.1|906.1|77
1688144700000|2023-06-30 17:05:00|911.4|906.4|911.1|906.1|911.5|906.5|911|906|25
1688145000000|2023-06-30 17:10:00|911|906|910.9|905.9|911.2|906.2|910.7|905.7|45
1688145300000|2023-06-30 17:15:00|910.8|905.8|910.7|905.7|910.9|905.9|910.7|905.7|4
1688145600000|2023-06-30 17:20:00|908.8|903.8|909.7|904.7|909.7|904.7|908.8|903.8|42
1688145900000|2023-06-30 17:25:00|909.6|904.6|908.9|903.9|909.6|904.6|908.5|903.5|38
1688146200000|2023-06-30 17:30:00|908.8|903.8|908.5|903.5|908.9|903.9|908.1|903.1|30
1688146500000|2023-06-30 17:35:00|908.3|903.3|907.4|902.4|908.3|903.3|907.4|902.4|21
1688146800000|2023-06-30 17:40:00|907.3|902.3|907|902|907.4|902.4|906.6|901.6|18
1688147100000|2023-06-30 17:45:00|906.9|901.9|907.3|902.3|907.3|902.3|906.8|901.8|22
1688147400000|2023-06-30 17:50:00|907.4|902.4|907.6|902.6|907.6|902.6|907.3|902.3|12
1688147700000|2023-06-30 17:55:00|907.5|902.5|906.2|904.4|907.6|904.5|906.1|902.5|12
1688148000000|2023-06-30 18:00:00|906.3|904.5|906.3|904.5|906.5|904.7|906.2|904.4|11
1688148300000|2023-06-30 18:05:00|908.4|903.4|908.6|903.6|908.7|903.7|908.4|903.4|12
1688148600000|2023-06-30 18:10:00|908.7|903.7|908.6|903.6|908.7|903.7|908.5|903.5|12
1688148900000|2023-06-30 18:15:00|908.7|903.7|908.7|903.7|908.7|903.7|908.5|903.5|9
1688149200000|2023-06-30 18:20:00|908.6|903.6|908.6|903.6|908.7|903.7|908.6|903.6|3
1688149500000|2023-06-30 18:25:00|908|903|907.2|905.4|908.8|905.4|907.2|903|4
1688149800000|2023-06-30 18:30:00|907.1|905.3|908.4|903.4|908.8|905.4|907.1|903.4|17
1688150100000|2023-06-30 18:35:00|908.5|903.5|908.7|903.7|908.7|903.7|908.4|903.4|5
1688150400000|2023-06-30 18:40:00|907.2|905.4|908.6|903.6|908.7|905.4|907.1|903.6|10
1688151300000|2023-06-30 18:55:00|909.3|904.3|909.2|904.2|909.3|904.3|909|904|12
1688151600000|2023-06-30 19:00:00|909.3|904.3|909.1|904.1|909.3|904.3|909|904|13
1688151900000|2023-06-30 19:05:00|909|904|909|904|909.2|904.2|909|904|11
1688152200000|2023-06-30 19:10:00|908.9|903.9|908.9|903.9|908.9|903.9|908.9|903.9|1
1688154000000|2023-06-30 19:40:00|909.5|904.5|909.6|904.6|909.6|904.6|909.5|904.5|4
1688154300000|2023-06-30 19:45:00|909.5|904.5|909.4|904.4|909.6|904.6|909.4|904.4|6
1688154600000|2023-06-30 19:50:00|909.5|904.5|909.9|904.9|909.9|904.9|909.5|904.5|13
1688154900000|2023-06-30 19:55:00|910|905|909.7|904.7|910.2|905.2|909.5|904.5|13
1688155200000|2023-06-30 20:00:00|909.5|904.5|909.5|904.5|910|905|909.5|904.5|35
1688155500000|2023-06-30 20:05:00|909.4|904.4|909.4|904.4|909.5|904.5|909|904|11
1688155800000|2023-06-30 20:10:00|909.3|904.3|909.3|904.3|909.4|904.4|909.1|904.1|15
1688156100000|2023-06-30 20:15:00|909.2|904.2|909.1|904.1|909.2|904.2|908.7|903.7|18
1688156400000|2023-06-30 20:20:00|909.2|904.2|909.1|904.1|909.3|904.3|909.1|904.1|10
1688156700000|2023-06-30 20:25:00|909|904|909|904|909|904|908.6|903.6|15
1688157000000|2023-06-30 20:30:00|908.6|903.6|909.1|904.1|909.1|904.1|908.6|903.6|9
1688157300000|2023-06-30 20:35:00|909.3|904.3|909.3|904.3|909.4|904.4|909.1|904.1|15
1688157600000|2023-06-30 20:40:00|909.4|904.4|909.3|904.3|909.5|904.5|909.3|904.3|20
1688157900000|2023-06-30 20:45:00|909.2|904.2|908.4|903.4|909.2|904.2|908.3|903.3|20
1688158200000|2023-06-30 20:50:00|908.5|903.5|908.4|903.4|908.6|903.6|908.2|903.2|12
1688158500000|2023-06-30 20:55:00|908.3|903.3|908.9|903.9|909.1|904.1|908.2|903.2|11
1688335200000|2023-07-02 22:00:00|908|903|907.5|902.5|908.7|903.7|907.4|902.4|37
1688335500000|2023-07-02 22:05:00|907.6|902.6|908.8|903.8|909.2|904.2|907.5|902.5|16
1688335800000|2023-07-02 22:10:00|908.9|903.9|908.3|903.3|908.9|903.9|908|903|16
1688336100000|2023-07-02 22:15:00|908.2|903.2|908.2|903.2|908.3|903.3|908.1|903.1|9
1688336400000|2023-07-02 22:20:00|908.3|903.3|908.3|903.3|908.3|903.3|908.3|903.3|1
1688336700000|2023-07-02 22:25:00|908.2|903.2|908.2|903.2|908.2|903.2|908.2|903.2|1
1688337300000|2023-07-02 22:35:00|908|903|908.2|903.2|908.2|903.2|908|903|9
1688337600000|2023-07-02 22:40:00|908.1|903.1|908.1|903.1|908.2|903.2|908.1|903.1|5
1688337900000|2023-07-02 22:45:00|908|903|908.4|903.4|908.4|903.4|908|903|13
1688338200000|2023-07-02 22:50:00|908.5|903.5|908.5|903.5|908.5|903.5|908.5|903.5|1
1688342400000|2023-07-03 00:00:00|908.3|903.3|908.9|903.9|909|904|908.3|903.3|36
1688342700000|2023-07-03 00:05:00|908.8|903.8|909.3|904.3|909.3|904.3|908.5|903.5|32
1688343000000|2023-07-03 00:10:00|909.2|904.2|908.8|903.8|909.2|905.4|907.1|903.8|31
1688343300000|2023-07-03 00:15:00|908.9|903.9|908.7|903.7|909|905.4|907.2|903.7|10
1688343600000|2023-07-03 00:20:00|908.8|903.8|909.2|904.2|909.3|904.3|908.8|903.8|10
1688343900000|2023-07-03 00:25:00|909.1|904.1|908.7|903.7|909.1|905.6|907|903.6|10
1688344200000|2023-07-03 00:30:00|907|905.2|907.9|902.9|908.1|905.2|906.2|902.9|11
1688344500000|2023-07-03 00:35:00|906.2|904.4|906.1|904.3|908|904.5|906|902.9|23
1688344800000|2023-07-03 00:40:00|907.3|902.3|906.7|901.7|907.5|903.6|905.4|901.7|11
1688345100000|2023-07-03 00:45:00|906.6|901.6|907.1|902.1|907.2|903.5|905.1|901.6|18
1688345400000|2023-07-03 00:50:00|907.2|902.2|905.9|904.1|907.6|904.1|905.9|902.2|16
1688345700000|2023-07-03 00:55:00|907.3|902.3|907.4|902.4|907.5|903.7|905.5|901.9|17
1688346000000|2023-07-03 01:00:00|907.5|902.5|907|902|907.5|903.6|905.2|901.9|34
1688346300000|2023-07-03 01:05:00|906.9|901.9|907.1|902.1|907.6|904.1|905.2|901.8|27
1688346600000|2023-07-03 01:10:00|907|902|907|902|907.2|903.5|905.1|901.6|24
1688346900000|2023-07-03 01:15:00|907.1|902.1|907.4|902.4|907.7|902.7|907.1|902.1|24
1688347200000|2023-07-03 01:20:00|907.3|902.3|905.1|903.3|907.3|903.9|905.1|901.8|11
1688347500000|2023-07-03 01:25:00|906.6|901.6|907.1|902.1|907.1|903.4|905.2|901.6|23
1688347800000|2023-07-03 01:30:00|907.2|902.2|909.7|904.7|909.7|904.7|905.9|902.2|70
1688348100000|2023-07-03 01:35:00|909.8|904.8|909.7|907.9|911.6|907.9|909.7|904.8|37
1688348400000|2023-07-03 01:40:00|911.3|906.3|910.8|905.8|911.6|907.4|909.1|905.6|41
1688348700000|2023-07-03 01:45:00|910.9|905.9|910|905|911|907.4|909.2|905|20
1688349000000|2023-07-03 01:50:00|909.9|904.9|909.2|904.2|910|905|909|904|34
1688349300000|2023-07-03 01:55:00|909.1|904.1|909|904|909.4|904.4|908.7|903.7|23
1688349600000|2023-07-03 02:00:00|908.9|903.9|908.9|903.9|909.2|905.8|907.5|903.7|32
1688349900000|2023-07-03 02:05:00|908.8|903.8|908.7|903.7|909.1|905.5|907.3|903.5|18
1688350200000|2023-07-03 02:10:00|908.8|903.8|908.5|903.5|908.9|903.9|908.5|903.5|20
1688350500000|2023-07-03 02:15:00|908.8|903.8|909.1|904.1|909.3|904.3|908.6|903.6|19
1688350800000|2023-07-03 02:20:00|907.5|905.7|908.9|903.9|909.3|905.7|907.5|903.7|15
1688351100000|2023-07-03 02:25:00|909|904|909|904|909.3|904.3|909|904|13
1688351400000|2023-07-03 02:30:00|908.7|903.7|908.9|903.9|909.2|905.5|907.3|903.7|18
1688351700000|2023-07-03 02:35:00|909.2|904.2|909.4|904.4|909.4|904.4|909.1|904.1|12
1688352000000|2023-07-03 02:40:00|909.3|904.3|909.1|904.1|909.8|904.8|909.1|904.1|26
1688352300000|2023-07-03 02:45:00|909|904|909.8|904.8|909.8|904.8|909|904|25
1688352600000|2023-07-03 02:50:00|909.7|904.7|909.8|904.8|909.9|904.9|909.4|904.4|26
1688352900000|2023-07-03 02:55:00|909.7|904.7|909.6|904.6|909.8|904.8|909.2|904.2|25
1688353200000|2023-07-03 03:00:00|909.4|904.4|909.5|904.5|909.5|904.5|909|904|16
1688353500000|2023-07-03 03:05:00|909.7|904.7|909.3|904.3|909.7|904.7|909.3|904.3|14
1688353800000|2023-07-03 03:10:00|909.2|904.2|909.6|904.6|909.6|904.6|908.6|903.6|22
1688354100000|2023-07-03 03:15:00|909.7|904.7|909.8|904.8|909.9|904.9|909.4|904.4|16
1688354400000|2023-07-03 03:20:00|909.7|904.7|910.4|905.4|910.5|905.5|909.5|904.5|19
1688354700000|2023-07-03 03:25:00|910.3|905.3|911.1|906.1|911.1|906.1|910.2|905.2|12
1688355000000|2023-07-03 03:30:00|910.8|905.8|911.2|906.2|911.2|906.2|910.5|905.5|21
1688355300000|2023-07-03 03:35:00|911.1|906.1|910.8|905.8|911.2|906.2|910.4|905.4|18
1688355600000|2023-07-03 03:40:00|911|906|911.6|906.6|912.1|907.1|910.9|905.9|22
1688355900000|2023-07-03 03:45:00|911.4|906.4|912.1|907.1|912.1|907.1|911.4|906.4|21
1688356200000|2023-07-03 03:50:00|912.2|907.2|912.5|907.5|912.5|907.5|911.8|906.8|20
1688356500000|2023-07-03 03:55:00|912.6|907.6|911.6|906.6|912.6|907.6|911.5|906.5|14
1688356800000|2023-07-03 04:00:00|911.7|906.7|912|907|912|907|911.5|906.5|5
1688357100000|2023-07-03 04:05:00|912.2|907.2|912.5|907.5|912.6|907.6|912.2|907.2|9
1688357400000|2023-07-03 04:10:00|912.4|907.4|912.4|907.4|912.7|907.7|912.4|907.4|15
1688357700000|2023-07-03 04:15:00|912.5|907.5|912.3|907.3|912.7|907.7|912.1|907.1|14
1688358000000|2023-07-03 04:20:00|912.4|907.4|912.2|907.2|912.6|907.6|911.6|906.6|16
1688358300000|2023-07-03 04:25:00|912.1|907.1|912.1|907.1|912.3|907.3|911.9|906.9|12
1688358600000|2023-07-03 04:30:00|911.9|906.9|910.8|905.8|911.9|906.9|910.5|905.5|28
1688358900000|2023-07-03 04:35:00|910.5|905.5|910.5|905.5|910.8|905.8|910.3|905.3|9
1688359200000|2023-07-03 04:40:00|910.4|905.4|910.8|905.8|911|906|910.4|905.4|15
1688359500000|2023-07-03 04:45:00|910.7|905.7|911|906|911|906|910.7|905.7|10
1688359800000|2023-07-03 04:50:00|911.1|906.1|911.1|906.1|911.1|906.1|910.6|905.6|17
1688360100000|2023-07-03 04:55:00|910.9|905.9|911.5|906.5|911.6|906.6|910.9|905.9|21
1688360400000|2023-07-03 05:00:00|911.4|906.4|910.7|905.7|911.4|906.4|910.3|905.3|26
1688360700000|2023-07-03 05:05:00|910.8|905.8|911|906|911.2|906.2|910.8|905.8|23
1688361000000|2023-07-03 05:10:00|910.9|905.9|910.3|905.3|911|906|910.1|905.1|24
1688361300000|2023-07-03 05:15:00|910.2|905.2|910.7|905.7|911.1|906.1|910.2|905.2|23
1688361600000|2023-07-03 05:20:00|910.6|905.6|911|906|911.1|906.1|909.9|904.9|32
1688361900000|2023-07-03 05:25:00|910.7|905.7|910.7|905.7|910.8|907.1|908.9|905.2|24
1688362200000|2023-07-03 05:30:00|910.6|905.6|909.8|904.8|910.6|907.1|908.5|904.7|36
1688362500000|2023-07-03 05:35:00|909.9|904.9|907.9|906.1|909.9|906.4|907.7|904.1|33
1688362800000|2023-07-03 05:40:00|907.8|906|909.3|904.3|909.7|906.1|907.7|904.1|26
1688363100000|2023-07-03 05:45:00|907.5|905.7|907.4|905.6|909.5|905.8|907.4|904.2|21
1688363400000|2023-07-03 05:50:00|908.7|903.7|908.3|903.3|908.7|905|906.7|903|35
1688363700000|2023-07-03 05:55:00|908.4|903.4|908.3|903.3|908.6|903.6|907.7|902.7|28
1688364000000|2023-07-03 06:00:00|908.4|903.4|909.1|904.1|909.1|904.1|907.8|902.8|44
1688364300000|2023-07-03 06:05:00|909|904|909.3|904.3|909.6|904.6|908.8|903.8|30
1688364600000|2023-07-03 06:10:00|909.2|904.2|907.1|902.1|909.2|904.2|906.6|901.6|30
1688364900000|2023-07-03 06:15:00|907.3|902.3|905|900|907.3|902.3|902.5|898.8|49
1688365200000|2023-07-03 06:20:00|904.9|899.9|904.2|899.2|904.9|899.9|903.1|898.1|41
1688365500000|2023-07-03 06:25:00|904.4|899.4|904.8|899.8|904.9|899.9|903.9|898.9|32
1688365800000|2023-07-03 06:30:00|904.7|899.7|903.2|898.2|904.9|899.9|902.8|897.8|45
1688366100000|2023-07-03 06:35:00|903.4|898.4|903.8|898.8|903.9|898.9|902.8|897.8|32
1688366400000|2023-07-03 06:40:00|903.9|898.9|904.3|899.3|904.6|899.6|903.5|898.5|27
1688366700000|2023-07-03 06:45:00|904.2|899.2|904.2|899.2|904.2|899.2|903.5|898.5|36
1688367000000|2023-07-03 06:50:00|904.1|899.1|903.3|898.3|904.1|899.1|903|898|41
1688367300000|2023-07-03 06:55:00|903.2|898.2|904.7|899.7|904.7|899.7|903.1|898.1|14
1688367600000|2023-07-03 07:00:00|904.6|899.6|904.4|899.4|905.5|900.5|904.4|899.4|44
1688367900000|2023-07-03 07:05:00|904.3|899.3|904.2|899.2|904.6|899.6|902.6|897.6|42
1688368200000|2023-07-03 07:10:00|904.4|899.4|905.1|900.1|905.3|900.3|904.3|899.3|21
1688368500000|2023-07-03 07:15:00|904.9|899.9|904.3|899.3|905.1|900.1|903.6|898.6|37
1688368800000|2023-07-03 07:20:00|904.2|899.2|902.8|897.8|904.2|899.2|902.6|897.6|23
1688369100000|2023-07-03 07:25:00|902.9|897.9|903.1|898.1|903.2|898.2|902.7|897.7|30
1688369400000|2023-07-03 07:30:00|903.3|898.3|903.2|898.2|904|899|903|898|45
1688369700000|2023-07-03 07:35:00|903.1|898.1|901.3|896.3|903.5|898.5|901.2|896.2|38
1688370000000|2023-07-03 07:40:00|901.2|896.2|901.1|896.1|901.6|896.6|899.9|894.9|54
1688370300000|2023-07-03 07:45:00|901|896|900.7|895.7|901.5|896.5|900.7|895.7|31
1688370600000|2023-07-03 07:50:00|900.8|895.8|900.3|895.3|900.9|895.9|900|895|37
1688370900000|2023-07-03 07:55:00|900.5|895.5|900.3|895.3|900.8|895.8|900.1|895.1|35
1688371200000|2023-07-03 08:00:00|900.2|895.2|900.5|895.5|900.8|895.8|899.6|894.6|82
1688371500000|2023-07-03 08:05:00|900.6|895.6|900|895|900.6|895.6|899.8|894.8|37
1688371800000|2023-07-03 08:10:00|900.1|895.1|901|896|901.4|896.4|899.9|894.9|23
1688372100000|2023-07-03 08:15:00|901.1|896.1|901.6|896.6|901.7|896.7|901.1|896.1|11
1688372400000|2023-07-03 08:20:00|901.7|896.7|901.8|896.8|902|897|901.6|896.6|18
1688372700000|2023-07-03 08:25:00|901.7|896.7|902.9|897.9|903|898|901.7|896.7|14
1688373000000|2023-07-03 08:30:00|903|898|902.9|897.9|903|898|902.8|897.8|20
1688373300000|2023-07-03 08:35:00|902.8|897.8|903.1|898.1|903.1|898.1|902.8|897.8|18
1688373600000|2023-07-03 08:40:00|903|898|902.6|897.6|903.4|898.4|902.6|897.6|16
1688373900000|2023-07-03 08:45:00|902.7|897.7|901.7|896.7|902.7|897.7|901.5|896.5|35
1688374200000|2023-07-03 08:50:00|901.4|896.4|901.3|896.3|901.5|896.5|901.2|896.2|16
1688374500000|2023-07-03 08:55:00|901.2|896.2|901|896|901.3|896.3|901|896|13
1688374800000|2023-07-03 09:00:00|900.9|895.9|901.8|896.8|901.8|896.8|900.6|895.6|15
1688375100000|2023-07-03 09:05:00|901.7|896.7|901.5|896.5|901.8|896.8|901.5|896.5|17
1688375400000|2023-07-03 09:10:00|901.4|896.4|902.7|897.7|902.7|897.7|901.4|896.4|17
1688375700000|2023-07-03 09:15:00|902.5|897.5|901.7|896.7|902.6|897.6|901.6|896.6|20
1688376000000|2023-07-03 09:20:00|901.6|896.6|901.4|896.4|901.6|898.2|899.8|896.3|9
1688376300000|2023-07-03 09:25:00|901.3|896.3|901.6|896.6|901.6|896.6|901.2|896.2|14
1688376600000|2023-07-03 09:30:00|901.4|896.4|901.3|896.3|901.6|896.6|901.2|896.2|23
1688376900000|2023-07-03 09:35:00|901.4|896.4|899.5|897.7|901.4|897.7|899.3|896.1|14
1688377200000|2023-07-03 09:40:00|899.4|897.6|899.2|897.4|899.5|897.7|899.1|897.3|16
1688377500000|2023-07-03 09:45:00|899.1|897.3|899.4|897.6|899.4|897.6|899.1|897.3|7
1688377800000|2023-07-03 09:50:00|899.7|897.9|899.8|898|900.1|898.3|899.7|897.9|8
1688378100000|2023-07-03 09:55:00|900|898.2|900.6|895.6|900.6|898.2|899.6|895.4|19
1688378400000|2023-07-03 10:00:00|900.5|895.5|901.3|896.3|901.3|896.3|900.4|895.4|11
1688378700000|2023-07-03 10:05:00|901.2|896.2|900.8|895.8|901.4|896.4|900.8|895.8|29
1688379000000|2023-07-03 10:10:00|900.6|895.6|900.8|895.8|900.9|895.9|900.6|895.6|13
1688379300000|2023-07-03 10:15:00|900.9|895.9|901.9|896.9|902.1|897.1|900.9|895.9|10
1688379600000|2023-07-03 10:20:00|902|897|902.7|897.7|902.8|897.8|902|897|11
1688379900000|2023-07-03 10:25:00|902.8|897.8|903.5|901.7|903.7|901.7|902.7|897.7|25
1688380200000|2023-07-03 10:30:00|903.4|901.6|904.9|903.1|906.2|903.1|903.4|900.2|14
1688380500000|2023-07-03 10:35:00|905.8|904|907.3|902.3|907.5|904|905.8|902.1|17
1688380800000|2023-07-03 10:40:00|907.5|902.5|908.2|903.2|908.8|905.3|906.3|902.5|35
1688381100000|2023-07-03 10:45:00|908.1|903.1|908.6|903.6|908.7|903.7|908.1|903.1|12
1688381400000|2023-07-03 10:50:00|908.7|903.7|909.2|904.2|909.4|904.4|908.6|903.6|38
1688381700000|2023-07-03 10:55:00|909.3|904.3|909.2|904.2|909.5|904.5|909.2|904.2|24
1688382000000|2023-07-03 11:00:00|909.4|904.4|908.8|903.8|910.7|907.1|907.8|903.4|54
1688382300000|2023-07-03 11:05:00|908.7|903.7|908.9|903.9|909.2|904.2|908.7|903.7|25
1688382600000|2023-07-03 11:10:00|908.8|903.8|909.6|904.6|909.8|904.8|908.8|903.8|32
1688382900000|2023-07-03 11:15:00|909.5|904.5|909.3|904.3|909.8|904.8|909.3|904.3|47
1688383200000|2023-07-03 11:20:00|909.4|904.4|909|904|909.4|905.9|907.3|903.5|57
1688383500000|2023-07-03 11:25:00|908.8|903.8|908.8|903.8|909|904|908.6|903.6|22
1688383800000|2023-07-03 11:30:00|908.9|903.9|908.9|903.9|909.1|904.1|908.6|903.6|38
1688384100000|2023-07-03 11:35:00|908.8|903.8|909.2|904.2|909.2|904.2|908.8|903.8|12
1688384400000|2023-07-03 11:40:00|909.3|904.3|909.7|904.7|909.9|904.9|909.2|904.2|27
1688384700000|2023-07-03 11:45:00|909.6|904.6|910|905|910|905|909.5|904.5|28
1688385000000|2023-07-03 11:50:00|909.9|904.9|910.3|905.3|910.5|905.5|909.9|904.9|32
1688385300000|2023-07-03 11:55:00|910.4|905.4|910.3|905.3|910.5|905.5|910|905|17
1688385600000|2023-07-03 12:00:00|910.2|905.2|910.2|905.2|910.6|906.8|908.5|904.8|44
1688385900000|2023-07-03 12:05:00|909.7|904.7|908.3|903.3|909.7|904.7|907.9|902.9|41
1688386200000|2023-07-03 12:10:00|908.2|903.2|907.2|902.2|908.5|903.5|906.8|901.8|52
1688386500000|2023-07-03 12:15:00|907.3|902.3|907|902|907.4|902.4|905.8|900.8|44
1688386800000|2023-07-03 12:20:00|906.8|901.8|905.4|900.4|906.9|901.9|905.2|900.2|48
1688387100000|2023-07-03 12:25:00|905.5|900.5|906.7|901.7|907.2|902.2|905.4|900.4|84
1688387400000|2023-07-03 12:30:00|906.6|901.6|903.7|901.9|906.6|902.1|903.4|899.6|57
1688387700000|2023-07-03 12:35:00|903.8|902|905.2|903.4|905.2|903.4|903.8|902|58
1688388000000|2023-07-03 12:40:00|910|905|909.7|904.7|910|905|909.5|904.5|38
1688388300000|2023-07-03 12:45:00|909.9|904.9|911.8|906.8|912|907.5|908.7|904.7|41
1688388600000|2023-07-03 12:50:00|911.9|906.9|913.5|908.5|914|910.2|911.8|906.9|60
1688388900000|2023-07-03 12:55:00|913.6|908.6|914.1|909.1|914.2|910.6|912.1|908.5|55
1688389200000|2023-07-03 13:00:00|913.9|908.9|913.1|911.3|914.3|911.7|912.6|908.8|69
1688389500000|2023-07-03 13:05:00|913|911.2|914|909|914.2|911.6|912.6|908.7|46
1688389800000|2023-07-03 13:10:00|914.1|909.1|913.4|911.6|914.3|911.7|912.6|909.1|49
1688390100000|2023-07-03 13:15:00|913.6|911.8|916.3|911.3|917.1|912.1|913.1|910.7|48
1688390400000|2023-07-03 13:20:00|916.4|911.4|916.3|911.3|916.6|911.6|916.1|911.1|33
1688390700000|2023-07-03 13:25:00|916.2|911.2|916.6|911.6|916.6|911.6|916.2|911.2|23
1688391000000|2023-07-03 13:30:00|916.4|911.4|914.7|912.9|916.5|912.9|914.6|910.4|65
1688391300000|2023-07-03 13:35:00|914.6|912.8|916.3|911.3|916.8|912.9|914|910|77
1688391600000|2023-07-03 13:40:00|916.6|911.6|917.5|912.5|917.5|912.5|916.1|911.1|53
1688391900000|2023-07-03 13:45:00|917.6|912.6|918|913|918.5|913.5|916.8|911.8|152
1688392200000|2023-07-03 13:50:00|917.9|912.9|917.7|912.7|918.5|913.5|917.4|912.4|100
1688392500000|2023-07-03 13:55:00|917.8|912.8|920.2|915.2|920.2|915.2|917.3|912.3|105
1688392800000|2023-07-03 14:00:00|921.2|916.2|917.7|912.7|921.6|916.6|917|912|210
1688393100000|2023-07-03 14:05:00|917.5|912.5|915.5|910.5|917.5|912.5|915.1|910.1|66
1688393400000|2023-07-03 14:10:00|915.4|910.4|913.6|908.6|915.5|911.6|912.7|907.7|104
1688393700000|2023-07-03 14:15:00|913.7|908.7|914.3|909.3|914.7|909.7|913.4|908.4|67
1688394000000|2023-07-03 14:20:00|914.2|909.2|913.3|911.5|915.2|911.5|912.7|909.2|48
1688394300000|2023-07-03 14:25:00|913.4|911.6|915.1|910.1|915.2|911.6|912.8|909.8|47
1688394600000|2023-07-03 14:30:00|915.2|910.2|918.2|913.2|918.3|913.3|915.1|910.1|50
1688394900000|2023-07-03 14:35:00|918.3|913.3|920.4|915.4|920.4|915.5|917.2|913.3|31
1688395200000|2023-07-03 14:40:00|920.5|915.5|917.6|912.6|921.2|916.2|917.5|912.5|65
1688395500000|2023-07-03 14:45:00|917.5|912.5|916.5|911.5|917.8|912.8|915.5|910.5|49
1688395800000|2023-07-03 14:50:00|916.3|911.3|916.5|911.5|916.6|911.6|914.8|909.8|48
1688396100000|2023-07-03 14:55:00|916.3|911.3|916.4|911.4|916.6|911.6|915.7|910.7|55
1688396400000|2023-07-03 15:00:00|916.3|911.3|914.1|912.3|916.3|912.4|914|910.8|46
1688396700000|2023-07-03 15:05:00|914.2|912.4|915.3|910.3|916.2|912.4|914.2|909.9|59
1688397000000|2023-07-03 15:10:00|915.4|910.4|913.6|911.8|915.6|911.9|913.4|909.5|39
1688397300000|2023-07-03 15:15:00|913.4|911.6|915.8|910.8|916.2|912.7|913.2|909.5|33
1688397600000|2023-07-03 15:20:00|915.7|910.7|915.2|910.2|916.1|912.3|913.9|910|29
1688397900000|2023-07-03 15:25:00|915.1|910.1|915.3|910.3|915.5|911.9|913.6|910|27
1688398200000|2023-07-03 15:30:00|913.6|911.8|914.5|909.5|914.5|911.8|912.5|909.1|27
1688398500000|2023-07-03 15:35:00|914.6|909.6|914.3|909.3|914.6|909.6|914.3|909.3|14
1688398800000|2023-07-03 15:40:00|914.2|909.2|914.4|909.4|914.4|910.8|912.1|909.1|16
1688399100000|2023-07-03 15:45:00|914.3|909.3|914.7|909.7|914.9|911.7|912.7|909.3|26
1688399400000|2023-07-03 15:50:00|914.8|909.8|914.6|909.6|915.5|912.1|912.2|909.5|32
1688399700000|2023-07-03 15:55:00|914.7|909.7|914|912.2|915.7|912.2|913.8|909.5|14
1688400000000|2023-07-03 16:00:00|913.9|912.1|913.3|911.5|915|912.1|913.3|909.8|16
1688400300000|2023-07-03 16:05:00|913.4|911.6|916.4|911.4|916.4|913.2|913.3|909.9|27
1688400600000|2023-07-03 16:10:00|914.8|913|915.1|913.3|916.4|913.5|914.8|911.3|30
1688400900000|2023-07-03 16:15:00|915.2|913.4|913.8|912|916.6|913.4|913.8|911.4|36
1688401200000|2023-07-03 16:20:00|913.7|911.9|913.5|911.7|915.7|912.2|913.4|910.4|36
1688401500000|2023-07-03 16:25:00|913.6|911.8|915.2|910.2|915.4|911.9|913.1|910.1|19
1688401800000|2023-07-03 16:30:00|915.3|910.3|912.3|910.5|915.3|911.5|912.2|910|19
1688402100000|2023-07-03 16:35:00|912.6|910.8|912.7|910.9|914.7|910.9|912.6|909.3|17
1688402400000|2023-07-03 16:40:00|912.6|910.8|912.2|910.4|914.4|910.9|912.1|908.9|22
1688402700000|2023-07-03 16:45:00|912.1|910.3|911.6|909.8|912.4|910.6|911.5|909.7|28
1688403000000|2023-07-03 16:50:00|911.7|909.9|912.6|910.8|913.7|911.2|911.7|908.5|34
1688403300000|2023-07-03 16:55:00|912.5|910.7|912.5|910.7|912.8|911|912.4|910.6|23
1688403600000|2023-07-03 17:00:00|912.6|910.8|914.3|909.3|914.5|910.8|911.7|908.4|52
1688403900000|2023-07-03 17:05:00|914.4|909.4|913.6|908.6|914.4|910|911.8|908.4|26
1688404200000|2023-07-03 17:10:00|913.8|908.8|914|909|914|910.5|912.3|908.6|9
1688404500000|2023-07-03 17:15:00|913.8|908.8|914.2|909.2|914.2|909.2|913.7|908.7|7
1688404800000|2023-07-03 17:20:00|914.3|909.3|915|910|915.1|910.1|914.3|909.3|6
1688405100000|2023-07-03 17:25:00|914.9|909.9|915.4|910.4|915.4|910.4|914.9|909.9|8
1688405400000|2023-07-03 17:30:00|915.3|910.3|915|910|915.3|910.3|914.5|909.5|8
1688405700000|2023-07-03 17:35:00|915.6|910.6|915.2|910.2|915.6|912|913.6|910|9
1688406000000|2023-07-03 17:40:00|915.1|910.1|915.2|910.2|915.3|912.1|913.7|910.1|10
1688406300000|2023-07-03 17:45:00|915.1|910.1|914.9|909.9|915.3|910.3|914.9|909.9|8
1688406600000|2023-07-03 17:50:00|914.8|909.8|914.5|909.5|914.8|909.8|914.5|909.5|12
1688406900000|2023-07-03 17:55:00|914.6|909.6|913.2|911.4|914.7|911.4|913.1|909.5|10
1688407200000|2023-07-03 18:00:00|914.9|909.9|914.8|909.8|915.1|910.1|914.6|909.6|12
1688407500000|2023-07-03 18:05:00|914.9|909.9|915|910|915.1|910.1|914.9|909.9|5
1688407800000|2023-07-03 18:10:00|915.1|910.1|915.2|910.2|915.3|910.3|915.1|910.1|6
1688408100000|2023-07-03 18:15:00|915.1|910.1|915.1|910.1|915.2|910.2|915.1|910.1|9
1688408400000|2023-07-03 18:20:00|915.2|910.2|915.2|910.2|915.3|910.3|915.2|910.2|3
1688408700000|2023-07-03 18:25:00|915.3|910.3|915.4|910.4|915.5|910.5|915.3|910.3|6
1688409000000|2023-07-03 18:30:00|915.6|910.6|917.3|912.3|917.6|913.9|915.6|910.6|18
1688409300000|2023-07-03 18:35:00|917.4|912.4|916.7|911.7|917.5|913.9|915.7|911.7|13
1688409600000|2023-07-03 18:40:00|916.8|911.8|916.5|911.5|917|912|916.4|911.4|16
1688409900000|2023-07-03 18:45:00|916.6|911.6|916.7|911.7|916.7|911.7|916.6|911.6|2
1688410200000|2023-07-03 18:50:00|916.8|911.8|916.7|911.7|916.8|911.8|916.7|911.7|4
1688410500000|2023-07-03 18:55:00|916.6|911.6|916.6|911.6|916.7|913.2|915|911.6|5
1688410800000|2023-07-03 19:00:00|916.7|911.7|916.6|911.6|916.7|911.7|916.6|911.6|4
1688411100000|2023-07-03 19:05:00|917.1|912.1|917.2|912.2|917.2|912.2|917.1|912.1|2
1688411400000|2023-07-03 19:10:00|917.1|912.1|917.2|912.2|917.2|912.2|917.1|912.1|2
1688411700000|2023-07-03 19:15:00|917.3|912.3|917.3|912.3|917.3|912.3|917.3|912.3|1
1688412000000|2023-07-03 19:20:00|916.9|911.9|916.9|911.9|916.9|911.9|916.9|911.9|1
1688412300000|2023-07-03 19:25:00|917|912|917|912|917|912|917|912|1
1688412600000|2023-07-03 19:30:00|917.1|912.1|917|912|917.1|912.1|917|912|4
1688412900000|2023-07-03 19:35:00|917.1|912.1|917|912|917.1|912.1|917|912|2
1688413200000|2023-07-03 19:40:00|917.1|912.1|917|912|917.1|912.1|916.9|911.9|6
1688413800000|2023-07-03 19:50:00|917.1|912.1|917.7|912.7|917.7|912.7|917|912|11
1688414100000|2023-07-03 19:55:00|917.6|912.6|917.5|912.5|917.6|912.6|917.5|912.5|4
1688414400000|2023-07-03 20:00:00|917.4|912.4|915.6|913.8|917.5|914|915.6|912.4|6
1688415000000|2023-07-03 20:10:00|915.7|913.9|916.8|911.8|916.8|913.9|915.7|911.8|2
1688415300000|2023-07-03 20:15:00|916.7|911.7|916.8|911.8|916.8|911.8|916.7|911.7|2
1688415600000|2023-07-03 20:20:00|916.7|911.7|916.9|911.9|917.6|912.6|916.7|911.7|4
1688415900000|2023-07-03 20:25:00|916.8|911.8|916.9|911.9|916.9|911.9|916.8|911.8|2
1688416200000|2023-07-03 20:30:00|917.6|912.6|918.1|913.1|918.1|913.1|917.5|912.5|6
1688416500000|2023-07-03 20:35:00|917.9|912.9|918|913|918|913|917.9|912.9|10
1688416800000|2023-07-03 20:40:00|918.1|913.1|918|913|918.1|913.1|917.6|912.6|7
1688417100000|2023-07-03 20:45:00|918.1|913.1|917.9|912.9|918.1|913.1|917.9|912.9|7
1688417400000|2023-07-03 20:50:00|918|913|917.9|912.9|918.2|913.2|917.9|912.9|8
1688417700000|2023-07-03 20:55:00|917.8|912.8|917.7|912.7|918|913|917.4|912.4|10
1688421600000|2023-07-03 22:00:00|918.2|909.1|918|909.1|918.2|909.3|917.8|908.9|9
1688421900000|2023-07-03 22:05:00|916|911|916.1|911.1|916.1|911.1|916|911|2
1688422200000|2023-07-03 22:10:00|916.2|911.2|916.1|911.1|916.2|911.2|916.1|911.1|2
1688422500000|2023-07-03 22:15:00|915.9|910.9|916.1|911.1|916.2|911.2|915.8|910.8|7
1688423100000|2023-07-03 22:25:00|916.3|911.3|916.3|911.3|916.3|911.3|916.3|911.3|1
1688424300000|2023-07-03 22:45:00|916.7|911.7|916.6|911.6|916.8|911.8|916.6|911.6|4
1688424600000|2023-07-03 22:50:00|916.7|911.7|916.7|911.7|916.8|911.8|916.7|911.7|3
1688424900000|2023-07-03 22:55:00|916.6|911.6|916.8|911.8|916.8|911.8|916.6|911.6|2
1688425200000|2023-07-03 23:00:00|916.7|911.7|916.8|911.8|916.8|911.8|916.7|911.7|2
1688425500000|2023-07-03 23:05:00|916.7|911.7|916.8|911.8|917|912|916.7|911.7|5
1688425800000|2023-07-03 23:10:00|916.9|911.9|916.8|911.8|917|912|916.8|911.8|3
1688426100000|2023-07-03 23:15:00|916.5|911.5|917.3|912.3|917.3|912.3|916.5|911.5|7
1688426400000|2023-07-03 23:20:00|917.2|912.2|916.9|911.9|917.2|912.2|916.9|911.9|9
1688426700000|2023-07-03 23:25:00|917|912|916.9|911.9|917|912|916.9|911.9|2
1688427000000|2023-07-03 23:30:00|917|912|917|912|917|912|917|912|1
1688427300000|2023-07-03 23:35:00|916.9|911.9|916.7|911.7|916.9|911.9|916.6|911.6|4
1688427600000|2023-07-03 23:40:00|916.8|911.8|916.9|911.9|916.9|911.9|916.8|911.8|2
1688427900000|2023-07-03 23:45:00|917|912|917.2|912.2|917.3|912.3|917|912|7
1688428200000|2023-07-03 23:50:00|917.3|912.3|917.3|912.3|917.3|912.3|917.3|912.3|1
1688428500000|2023-07-03 23:55:00|917.2|912.2|917.2|912.2|917.3|912.3|917.1|912.1|5
1688428800000|2023-07-04 00:00:00|917.1|912.1|917.1|912.1|917.3|912.3|916.9|911.9|6
1688429100000|2023-07-04 00:05:00|917.2|912.2|917|912|917.4|912.4|917|912|15
1688429400000|2023-07-04 00:10:00|917.1|912.1|917|912|917.4|912.4|916.9|911.9|11
1688429700000|2023-07-04 00:15:00|916.8|911.8|916.4|911.4|916.9|911.9|916.4|911.4|13
1688430000000|2023-07-04 00:20:00|916.5|911.5|915.9|910.9|916.7|911.7|915.9|910.9|15
1688430300000|2023-07-04 00:25:00|916.1|911.1|916.4|911.4|916.4|911.4|916|911|6
1688430600000|2023-07-04 00:30:00|916.6|911.6|917.2|912.2|917.3|912.3|916.6|911.6|16
1688430900000|2023-07-04 00:35:00|917.4|912.4|917.2|912.2|917.7|912.7|917.2|912.2|13
1688431200000|2023-07-04 00:40:00|917.3|912.3|918.1|913.1|918.1|913.1|917.2|912.2|15
1688431500000|2023-07-04 00:45:00|917.9|912.9|917.7|912.7|918.1|913.1|917.5|912.5|16
1688431800000|2023-07-04 00:50:00|917.9|912.9|918.2|913.2|918.3|913.3|917.7|912.7|10
1688432100000|2023-07-04 00:55:00|918.3|913.3|918.3|913.3|918.5|913.5|918.2|913.2|8
1688432400000|2023-07-04 01:00:00|918.4|913.4|918.1|913.1|918.5|913.5|918.1|913.1|13
1688432700000|2023-07-04 01:05:00|918|913|917.8|912.8|918|913|917.8|912.8|7
1688433000000|2023-07-04 01:10:00|917.7|912.7|917.7|912.7|917.7|912.7|917.7|912.7|1
1688433300000|2023-07-04 01:15:00|919.4|914.4|919.6|914.6|919.7|914.7|919.4|914.4|3
1688433600000|2023-07-04 01:20:00|919.3|914.3|920|915|920.1|916.3|918.1|914.3|14
1688433900000|2023-07-04 01:25:00|920.1|915.1|919.9|914.9|920.3|917|918.6|914.8|22
1688434200000|2023-07-04 01:30:00|919.7|914.7|918.4|913.4|919.7|914.7|918.3|913.3|39
1688434500000|2023-07-04 01:35:00|918.5|913.5|918.5|913.5|919|914|918.4|913.4|25
1688434800000|2023-07-04 01:40:00|918.4|913.4|918.4|913.4|918.6|913.6|918.3|913.3|24
1688435100000|2023-07-04 01:45:00|918.5|913.5|917.3|915.5|918.7|915.5|917.1|913.4|27
1688435400000|2023-07-04 01:50:00|917.2|915.4|917.3|915.5|918.7|915.6|917.1|913.6|31
1688436300000|2023-07-04 02:05:00|919.2|914.2|919.3|914.3|919.4|914.4|919.1|914.1|8
1688436600000|2023-07-04 02:10:00|919.2|914.2|919.3|914.3|919.4|914.4|919.2|914.2|11
1688436900000|2023-07-04 02:15:00|919.4|914.4|919.5|914.5|919.5|914.5|919.3|914.3|10
1688437200000|2023-07-04 02:20:00|919.6|914.6|919.8|914.8|919.8|914.8|919.5|914.5|3
1688437500000|2023-07-04 02:25:00|919.9|914.9|920.2|915.2|920.7|915.7|919.9|914.9|19
1688437800000|2023-07-04 02:30:00|920.1|915.1|920.5|915.5|920.6|915.6|919.7|914.7|34
1688438100000|2023-07-04 02:35:00|920.4|915.4|919.6|914.6|920.4|915.4|919.6|914.6|12
1688438400000|2023-07-04 02:40:00|919.7|914.7|919.6|914.6|920.1|915.1|919.5|914.5|19
1688438700000|2023-07-04 02:45:00|919.3|914.3|919.5|914.5|919.6|914.6|919|914|19
1688439000000|2023-07-04 02:50:00|919.4|914.4|919.6|914.6|919.7|914.7|919.4|914.4|13
1688439300000|2023-07-04 02:55:00|919.5|914.5|919.4|914.4|919.6|914.6|919.2|914.2|19
1688439600000|2023-07-04 03:00:00|919.3|914.3|919.8|914.8|920|915|919.1|914.1|24
1688439900000|2023-07-04 03:05:00|919.9|914.9|920|915|920|915|919.9|914.9|2
1688440200000|2023-07-04 03:10:00|919.9|914.9|919.9|914.9|920|915|919.8|914.8|9
1688440500000|2023-07-04 03:15:00|919.7|914.7|919.8|914.8|920.2|915.2|919.7|914.7|8
1688440800000|2023-07-04 03:20:00|919.7|914.7|919.9|914.9|919.9|914.9|919.7|914.7|3
1688441100000|2023-07-04 03:25:00|919.6|914.6|919.9|914.9|919.9|914.9|919.6|914.6|3
1688441400000|2023-07-04 03:30:00|920|915|920.3|915.3|920.3|915.3|920|915|5
1688441700000|2023-07-04 03:35:00|920.2|915.2|920.8|915.8|920.8|915.8|920.2|915.2|5
1688442000000|2023-07-04 03:40:00|920.7|915.7|920.6|915.6|920.7|915.7|920.6|915.6|2
1688442300000|2023-07-04 03:45:00|920.7|915.7|920.5|915.5|920.8|915.8|920.5|915.5|4
1688442600000|2023-07-04 03:50:00|920.6|915.6|920.5|915.5|920.6|915.6|920.5|915.5|4
1688442900000|2023-07-04 03:55:00|920.4|915.4|920.3|915.3|920.4|915.4|920.3|915.3|2
1688443200000|2023-07-04 04:00:00|920.4|915.4|919.6|914.6|920.5|915.5|919.5|914.5|6
1688443500000|2023-07-04 04:05:00|919.7|914.7|920.2|915.2|920.2|915.2|919.7|914.7|10
1688443800000|2023-07-04 04:10:00|920.1|915.1|920.2|915.2|920.2|915.2|920.1|915.1|2
1688444100000|2023-07-04 04:15:00|920.3|915.3|920.7|915.7|920.7|915.7|920.2|915.2|8
1688444400000|2023-07-04 04:20:00|920.6|915.6|920.2|915.2|920.7|915.7|920.2|915.2|4
1688444700000|2023-07-04 04:25:00|920.3|915.3|920.2|915.2|920.5|915.5|920.1|915.1|9
1688445000000|2023-07-04 04:30:00|920.1|915.1|919.8|914.8|920.1|915.1|919.6|914.6|22
1688445300000|2023-07-04 04:35:00|919.6|914.6|920.1|915.1|920.2|915.2|919.6|914.6|17
1688445600000|2023-07-04 04:40:00|920.3|915.3|920.4|915.4|920.4|915.4|920.3|915.3|4
1688445900000|2023-07-04 04:45:00|920.5|915.5|920.5|915.5|920.5|915.5|920.4|915.4|3
1688446200000|2023-07-04 04:50:00|920.4|915.4|920.9|915.9|920.9|915.9|920.3|915.3|10
1688446500000|2023-07-04 04:55:00|921|916|921|916|921|916|920.8|915.8|14
1688446800000|2023-07-04 05:00:00|920.8|915.8|921.6|916.6|921.7|916.7|920.7|915.7|16
1688447100000|2023-07-04 05:05:00|921.4|916.4|920.9|915.9|921.4|916.4|920.9|915.9|7
1688447400000|2023-07-04 05:10:00|920.8|915.8|920.8|915.8|921.3|916.3|920.5|915.5|13
1688447700000|2023-07-04 05:15:00|920.7|915.7|920.5|915.5|921|916|920.5|915.5|14
1688448000000|2023-07-04 05:20:00|920.6|915.6|920.6|915.6|920.8|915.8|920.5|915.5|6
1688448300000|2023-07-04 05:25:00|920.5|915.5|920.8|915.8|920.9|915.9|920.5|915.5|14
1688448600000|2023-07-04 05:30:00|920.5|915.5|920.8|915.8|921.2|916.2|920.4|915.4|17
1688448900000|2023-07-04 05:35:00|920.7|915.7|921.3|916.3|921.3|916.3|920.7|915.7|10
1688449200000|2023-07-04 05:40:00|921.2|916.2|920.4|915.4|921.2|916.2|920.4|915.4|12
1688449500000|2023-07-04 05:45:00|920.6|915.6|920.8|915.8|921.3|916.3|920.6|915.6|12
1688449800000|2023-07-04 05:50:00|920.9|915.9|920.2|915.2|920.9|915.9|919.9|914.9|13
1688450100000|2023-07-04 05:55:00|920.1|915.1|921.1|916.1|921.1|916.1|920.1|915.1|15
1688450400000|2023-07-04 06:00:00|920.9|915.9|921.8|916.8|922.3|918.1|919.7|915.9|21
1688450700000|2023-07-04 06:05:00|921.7|916.7|922.6|917.6|923|918|921.7|916.7|28
1688451000000|2023-07-04 06:10:00|922.7|917.7|923.3|918.3|923.5|918.5|922.6|917.6|27
1688451300000|2023-07-04 06:15:00|923.2|918.2|923.4|918.4|923.5|918.5|923|918|33
1688451600000|2023-07-04 06:20:00|923.5|918.5|923.5|918.5|923.5|918.5|923.1|918.1|21
1688451900000|2023-07-04 06:25:00|923.7|918.7|926.1|921.1|926.2|921.2|922.9|918.7|58
1688452200000|2023-07-04 06:30:00|926.3|921.3|924.8|919.8|926.3|921.3|924.2|919.2|27
1688452500000|2023-07-04 06:35:00|924.7|919.7|925.3|920.3|925.5|920.5|924.7|919.7|62
1688452800000|2023-07-04 06:40:00|925.4|920.4|925.4|920.4|926|921|925.1|920.1|33
1688453100000|2023-07-04 06:45:00|925.3|920.3|926.7|921.7|926.7|923.3|925.1|920.3|37
1688453400000|2023-07-04 06:50:00|926.3|921.3|926.1|921.1|926.4|922.5|924.3|920.4|20
1688453700000|2023-07-04 06:55:00|926.2|921.2|926.2|921.2|926.9|923.2|924.4|920.9|78
1688454000000|2023-07-04 07:00:00|926.4|921.4|926.7|921.7|926.9|921.9|925.8|920.8|53
1688454300000|2023-07-04 07:05:00|926.8|921.8|927.2|922.2|927.5|922.5|926.7|921.7|19
1688454600000|2023-07-04 07:10:00|927.3|922.3|926.9|921.9|928.2|923.2|926.8|921.8|44
1688454900000|2023-07-04 07:15:00|926.8|921.8|927|922|927|922|926.5|921.5|28
1688455200000|2023-07-04 07:20:00|926.9|921.9|925.6|920.6|926.9|921.9|924.9|919.9|41
1688455500000|2023-07-04 07:25:00|925.5|920.5|925.5|920.5|925.7|920.7|925.1|920.1|25
1688455800000|2023-07-04 07:30:00|925.4|920.4|925|920|925.4|920.4|924.9|919.9|30
1688456100000|2023-07-04 07:35:00|925.1|920.1|925.4|920.4|925.5|920.5|925|920|27
1688456400000|2023-07-04 07:40:00|925.3|920.3|925.2|920.2|925.4|920.4|925.1|920.1|18
1688456700000|2023-07-04 07:45:00|925.5|920.5|925.4|920.4|925.7|920.7|925.1|920.1|18
1688457000000|2023-07-04 07:50:00|925.3|920.3|926.2|921.2|926.3|921.3|925.1|920.1|28
1688457300000|2023-07-04 07:55:00|926.3|921.3|925.2|920.2|926.3|921.3|924.8|919.8|38
1688457600000|2023-07-04 08:00:00|925.3|920.3|925.9|920.9|926.1|921.1|925.1|920.1|34
1688457900000|2023-07-04 08:05:00|926|921|926.6|921.6|926.8|921.8|925.9|920.9|28
1688458200000|2023-07-04 08:10:00|926.5|921.5|926.8|921.8|926.9|921.9|926.5|921.5|17
1688458500000|2023-07-04 08:15:00|926.7|921.7|926.6|921.6|926.8|921.8|926.6|921.6|19
1688458800000|2023-07-04 08:20:00|926.5|921.5|926.1|921.1|926.7|921.7|926|921|23
1688459100000|2023-07-04 08:25:00|926|921|924.9|919.9|926.1|921.1|924.9|919.9|12
1688459400000|2023-07-04 08:30:00|924.8|919.8|924.7|919.7|924.9|919.9|924.2|919.2|31
1688459700000|2023-07-04 08:35:00|924.8|919.8|925.4|920.4|925.5|920.5|924.6|919.6|34
1688460000000|2023-07-04 08:40:00|925.6|920.6|924.6|919.6|925.6|920.6|924.3|919.3|42
1688460300000|2023-07-04 08:45:00|924.7|919.7|924.9|919.9|925.2|920.2|924.5|919.5|32
1688460600000|2023-07-04 08:50:00|925|920|926|921|926.6|921.6|925|920|33
1688460900000|2023-07-04 08:55:00|925.9|920.9|925.5|920.5|926.5|921.5|925.5|920.5|28
1688461200000|2023-07-04 09:00:00|925.8|920.8|925.6|920.6|926.7|921.7|925.5|920.5|44
1688461500000|2023-07-04 09:05:00|926|921|926.2|921.2|926.4|921.4|925.8|920.8|38
1688461800000|2023-07-04 09:10:00|926.3|921.3|926.9|921.9|927.1|922.1|926.2|921.2|48
1688462100000|2023-07-04 09:15:00|926.7|921.7|926.8|921.8|926.9|921.9|925.7|920.7|33
1688462400000|2023-07-04 09:20:00|926.5|921.5|926.2|921.2|927|922|925.9|920.9|19
1688462700000|2023-07-04 09:25:00|925.8|920.8|925.4|920.4|926.1|921.1|925.4|920.4|20
1688463000000|2023-07-04 09:30:00|925.9|920.9|927.3|922.3|927.3|922.3|925.9|920.9|25
1688463300000|2023-07-04 09:35:00|927.1|922.1|926.8|921.8|927.2|922.2|926.7|921.7|13
1688463600000|2023-07-04 09:40:00|926.9|921.9|926.9|921.9|927|922|926.5|921.5|23
1688463900000|2023-07-04 09:45:00|926.8|921.8|926.4|921.4|926.8|921.8|926.1|921.1|27
1688464200000|2023-07-04 09:50:00|926.3|921.3|922.7|920.9|926.6|921.6|922.7|920.9|18
1688464500000|2023-07-04 09:55:00|922.6|920.8|922.7|920.9|922.8|921|922.5|920.7|37
1688464800000|2023-07-04 10:00:00|922.8|921|926.2|921.2|926.3|922.7|922.7|919.8|23
1688465100000|2023-07-04 10:05:00|924.9|923.1|927|922|927|923.1|924.7|921.4|15
1688465400000|2023-07-04 10:10:00|927.1|922.1|927.4|922.4|927.4|922.4|927.1|922.1|13
1688465700000|2023-07-04 10:15:00|927.3|922.3|928|923|928.1|923.1|927.3|922.3|21
1688466000000|2023-07-04 10:20:00|927.9|922.9|926.4|921.4|927.9|922.9|926.3|921.3|51
1688466300000|2023-07-04 10:25:00|926.3|921.3|925.3|920.3|926.3|921.3|924.8|919.8|42
1688466600000|2023-07-04 10:30:00|925.6|920.6|924.9|919.9|925.6|920.6|924.8|919.8|21
1688466900000|2023-07-04 10:35:00|924.8|919.8|924.5|919.5|925|920|924.4|919.4|43
1688467200000|2023-07-04 10:40:00|924.4|919.4|924.4|919.4|924.6|919.6|924.3|919.3|11
1688467500000|2023-07-04 10:45:00|924.5|919.5|924.6|919.6|924.7|919.7|924.4|919.4|20
1688467800000|2023-07-04 10:50:00|924.5|919.5|924.5|919.5|924.6|919.6|924.4|919.4|18
1688468100000|2023-07-04 10:55:00|924.6|919.6|924.6|919.6|924.6|919.6|924.5|919.5|3
1688468700000|2023-07-04 11:05:00|924.1|919.1|924.9|919.9|924.9|919.9|924.1|919.1|12
1688469000000|2023-07-04 11:10:00|925|920|925.3|920.3|925.3|920.3|925|920|9
1688469300000|2023-07-04 11:15:00|925.4|920.4|925.4|920.4|925.8|920.8|925.3|920.3|12
1688469600000|2023-07-04 11:20:00|925.3|920.3|925.5|920.5|925.6|920.6|925.3|920.3|6
1688469900000|2023-07-04 11:25:00|925.2|923.4|927.4|922.4|927.6|923.4|925.2|922.3|8
1688470200000|2023-07-04 11:30:00|927.5|922.5|927.4|922.4|927.5|922.5|927.2|922.2|10
1688470500000|2023-07-04 11:35:00|927.7|922.7|927.7|922.7|927.8|922.8|927.7|922.7|5
1688470800000|2023-07-04 11:40:00|927.6|922.6|927.6|922.6|927.7|922.7|927.4|922.4|13
1688471100000|2023-07-04 11:45:00|927.7|922.7|930.7|925.7|931.1|927.2|927.7|922.7|28
1688471400000|2023-07-04 11:50:00|929|927.2|929|927.2|930.9|927.3|928.9|925.7|14
1688471700000|2023-07-04 11:55:00|929.1|927.3|931.1|926.1|931.1|927.3|929.1|925.7|11
1688472000000|2023-07-04 12:00:00|931|926|932.6|927.6|932.8|927.8|930.8|925.8|65
1688472300000|2023-07-04 12:05:00|932.7|927.7|932.6|927.6|933.1|928.1|932.2|927.2|28
1688472600000|2023-07-04 12:10:00|932.7|927.7|932.1|927.1|932.7|927.7|931.2|926.2|39
1688472900000|2023-07-04 12:15:00|932.3|927.3|930.6|925.6|932.8|927.8|930|925|63
1688473200000|2023-07-04 12:20:00|930.4|925.4|928.7|923.7|930.9|925.9|928.3|923.3|55
1688473500000|2023-07-04 12:25:00|928.8|923.8|928.7|923.7|929.1|924.1|928.1|923.1|31
1688473800000|2023-07-04 12:30:00|928.6|923.6|927.1|922.1|928.7|923.7|926.9|921.9|57
1688474100000|2023-07-04 12:35:00|927.3|922.3|925.6|920.6|927.5|922.5|925.6|920.6|27
1688474400000|2023-07-04 12:40:00|925.9|920.9|927.6|922.6|927.9|922.9|925.9|920.9|32
1688474700000|2023-07-04 12:45:00|927.5|922.5|927.6|922.6|928.3|923.3|927.4|922.4|22
1688475000000|2023-07-04 12:50:00|927.5|922.5|927.3|922.3|927.5|922.5|926.7|921.7|18
1688475300000|2023-07-04 12:55:00|927.4|922.4|927.1|922.1|928|923|927|922|20
1688475600000|2023-07-04 13:00:00|926.7|921.7|924.3|919.3|927.3|922.3|923.2|918.2|69
1688475900000|2023-07-04 13:05:00|924.2|919.2|923.4|918.4|924.2|919.2|923.2|918.2|26
1688476200000|2023-07-04 13:10:00|923.1|918.1|923.6|918.6|923.6|918.6|922.5|917.5|36
1688476500000|2023-07-04 13:15:00|923.7|918.7|923.6|918.6|923.8|918.8|923.6|918.6|19
1688476800000|2023-07-04 13:20:00|923.5|918.5|925|920|925.3|921.1|922.6|918.4|34
1688477100000|2023-07-04 13:25:00|924.9|919.9|924.7|919.7|925.1|920.1|924.7|919.7|21
1688477400000|2023-07-04 13:30:00|924.8|919.8|924.5|919.5|925|920|924.5|919.5|17
1688477700000|2023-07-04 13:35:00|924.4|919.4|924|919|924.8|919.8|924|919|24
1688478000000|2023-07-04 13:40:00|923.9|918.9|923.6|918.6|923.9|918.9|923.4|918.4|12
1688478300000|2023-07-04 13:45:00|923.5|918.5|923.1|918.1|924.3|919.3|923.1|918.1|28
1688478600000|2023-07-04 13:50:00|923.2|918.2|922.3|917.3|923.7|918.7|922.2|917.2|33
1688478900000|2023-07-04 13:55:00|922.2|917.2|922.5|917.5|922.7|917.7|921.6|916.6|21
1688479200000|2023-07-04 14:00:00|922.6|917.6|923.6|918.6|923.6|918.6|922.6|917.6|19
1688479500000|2023-07-04 14:05:00|923.5|918.5|924.9|919.9|925|920|923.5|918.5|31
1688479800000|2023-07-04 14:10:00|924.8|919.8|925.5|920.5|925.9|920.9|924.8|919.8|42
1688480100000|2023-07-04 14:15:00|925.7|920.7|926.3|921.3|926.4|921.4|925.6|920.6|28
1688480400000|2023-07-04 14:20:00|926.4|921.4|926.3|921.3|926.4|921.4|925.7|920.7|34
1688480700000|2023-07-04 14:25:00|926.4|921.4|927|922|927.4|922.4|926|921|43
1688481000000|2023-07-04 14:30:00|927.1|922.1|926.8|921.8|927.3|922.3|926.8|921.8|26
1688481300000|2023-07-04 14:35:00|926.6|921.6|926.4|921.4|926.8|921.8|926.4|921.4|21
1688481600000|2023-07-04 14:40:00|926.5|921.5|926.5|921.5|926.7|921.7|926.3|921.3|18
1688481900000|2023-07-04 14:45:00|926.6|921.6|925.9|920.9|926.7|921.7|925.7|920.7|17
1688482200000|2023-07-04 14:50:00|926|921|925.6|920.6|926.2|921.2|925.6|920.6|25
1688482500000|2023-07-04 14:55:00|925.5|920.5|924.6|919.6|925.5|920.5|924.3|919.3|21
1688482800000|2023-07-04 15:00:00|924.5|919.5|923.6|918.6|924.6|919.6|922.8|917.8|27
1688483100000|2023-07-04 15:05:00|923.4|918.4|924.4|919.4|924.6|919.6|923.4|918.4|48
1688483400000|2023-07-04 15:10:00|924.5|919.5|924.6|919.6|924.8|919.8|924.2|919.2|19
1688483700000|2023-07-04 15:15:00|924.4|919.4|926.2|921.2|926.3|921.3|924.4|919.4|17
1688484000000|2023-07-04 15:20:00|926.1|921.1|926|921|926.2|921.2|925.9|920.9|14
1688484300000|2023-07-04 15:25:00|926.1|921.1|926.1|921.1|926.6|921.6|926|921|17
1688484600000|2023-07-04 15:30:00|925.9|920.9|926.2|921.2|926.2|921.2|925.8|920.8|12
1688484900000|2023-07-04 15:35:00|926|921|926.5|921.5|926.9|921.9|926|921|12
1688485200000|2023-07-04 15:40:00|926.7|921.7|926.9|921.9|926.9|921.9|926.2|921.2|11
1688485500000|2023-07-04 15:45:00|927|922|927.8|922.8|927.8|922.8|926.9|921.9|10
1688485800000|2023-07-04 15:50:00|927.7|922.7|927.7|922.7|927.8|922.8|927.3|922.3|12
1688486100000|2023-07-04 15:55:00|927.6|922.6|928|923|928|923|927.6|922.6|22
1688486400000|2023-07-04 16:00:00|927.9|922.9|927.8|922.8|928|923|927.7|922.7|13
1688486700000|2023-07-04 16:05:00|927.9|922.9|927.3|922.3|927.9|922.9|926.9|921.9|24
1688487000000|2023-07-04 16:10:00|927.2|922.2|927|922|927.4|922.4|927|922|7
1688487300000|2023-07-04 16:15:00|927.1|922.1|927.2|922.2|927.2|922.2|926.7|921.7|34
1688487600000|2023-07-04 16:20:00|927.1|922.1|927.3|922.3|927.3|922.3|927|922|11
1688487900000|2023-07-04 16:25:00|927.2|922.2|926.4|921.4|927.2|922.2|926.1|921.1|18
1688488200000|2023-07-04 16:30:00|926.3|921.3|926.6|921.6|926.8|921.8|926.2|921.2|26
1688488500000|2023-07-04 16:35:00|926.5|921.5|925.1|920.1|926.5|921.5|925.1|920.1|27
1688488800000|2023-07-04 16:40:00|924.9|919.9|923.1|918.1|924.9|919.9|923.1|918.1|26
1688489100000|2023-07-04 16:45:00|922.9|917.9|922.6|917.6|922.9|917.9|922.4|917.4|19
1688489400000|2023-07-04 16:50:00|922.7|917.7|922.1|917.1|922.8|917.8|921.9|916.9|21
1688489700000|2023-07-04 16:55:00|922|917|922.7|917.7|922.7|917.7|921.8|916.8|13
1688490000000|2023-07-04 17:00:00|922.8|917.8|923.8|918.8|924.2|919.2|922.8|917.8|56
1688490300000|2023-07-04 17:05:00|924.1|919.1|923.7|918.7|924.1|919.1|923.7|918.7|9
1688490600000|2023-07-04 17:10:00|923.8|918.8|924.1|919.1|924.1|919.1|923.8|918.8|8
1688490900000|2023-07-04 17:15:00|924|919|923.7|918.7|924.1|919.1|923.7|918.7|6
1688491200000|2023-07-04 17:20:00|923.8|918.8|922.8|917.8|923.8|918.8|922.8|917.8|12
1688491500000|2023-07-04 17:25:00|922.7|917.7|922.5|917.5|923.1|918.1|922.5|917.5|15
1688491800000|2023-07-04 17:30:00|922.6|917.6|921.4|916.4|922.6|917.6|921.4|916.4|18
1688492100000|2023-07-04 17:35:00|921.3|916.3|921.4|916.4|921.4|916.4|920.9|915.9|11
1688492400000|2023-07-04 17:40:00|921.6|916.6|921.6|916.6|921.6|916.6|921.5|916.5|3
1688492700000|2023-07-04 17:45:00|921.5|916.5|921.5|916.5|921.6|916.6|921.5|916.5|3
1688493000000|2023-07-04 17:50:00|921.6|916.6|921.7|916.7|922|917|921.6|916.6|7
1688493300000|2023-07-04 17:55:00|921.8|916.8|921.9|916.9|921.9|916.9|921.7|916.7|4
1688493600000|2023-07-04 18:00:00|922|917|922|917|922|917|922|917|1
1688493900000|2023-07-04 18:05:00|922.2|917.2|922.4|917.4|922.6|917.6|922.1|917.1|9
1688494200000|2023-07-04 18:10:00|922.3|917.3|922.4|917.4|922.4|917.4|922.3|917.3|2
1688494500000|2023-07-04 18:15:00|922.5|917.5|922.6|917.6|923|918|922.2|917.2|16
1688494800000|2023-07-04 18:20:00|922.3|917.3|922.2|917.2|922.4|917.4|922|917|11
1688495100000|2023-07-04 18:25:00|922.4|917.4|922.2|917.2|922.8|917.8|922.2|917.2|12
1688508000000|2023-07-04 22:00:00|923.5|918.5|923|918|923.6|918.6|923|918|12
1688508300000|2023-07-04 22:05:00|922.7|917.7|922.8|917.8|923.1|918.1|922.7|917.7|5
1688508600000|2023-07-04 22:10:00|922.9|917.9|923.2|918.2|923.2|918.2|922.9|917.9|4
1688508900000|2023-07-04 22:15:00|923.1|918.1|923.2|918.2|923.2|918.2|923|918|4
1688509200000|2023-07-04 22:20:00|923.4|918.4|923.3|918.3|923.4|918.4|923.3|918.3|2
1688509500000|2023-07-04 22:25:00|923.4|918.4|923.3|918.3|923.4|918.4|923.3|918.3|2
1688509800000|2023-07-04 22:30:00|923.5|918.5|923.6|918.6|923.7|918.7|923.5|918.5|4
1688510100000|2023-07-04 22:35:00|923.9|918.9|923.4|918.4|923.9|918.9|923.4|918.4|6
1688510400000|2023-07-04 22:40:00|923.7|918.7|923.6|918.6|923.7|918.7|923.6|918.6|4
1688510700000|2023-07-04 22:45:00|923.5|918.5|923.2|918.2|923.5|918.5|923.2|918.2|5
1688511000000|2023-07-04 22:50:00|923.1|918.1|923.1|918.1|923.2|918.2|923.1|918.1|3
1688511300000|2023-07-04 22:55:00|923|918|922.9|917.9|923|918|922.8|917.8|4
1688511600000|2023-07-04 23:00:00|923.2|918.2|923.2|918.2|923.4|918.4|923.2|918.2|5
1688511900000|2023-07-04 23:05:00|923.3|918.3|923.4|918.4|923.7|918.7|923.2|918.2|11
1688512200000|2023-07-04 23:10:00|923.5|918.5|923.7|918.7|923.7|918.7|923.5|918.5|3
1688512500000|2023-07-04 23:15:00|923.8|918.8|924.2|919.2|924.2|919.2|923.7|918.7|5
1688512800000|2023-07-04 23:20:00|924.9|919.9|924.6|919.6|924.9|919.9|924.6|919.6|2
1688513100000|2023-07-04 23:25:00|924.7|919.7|924.6|919.6|924.7|919.7|924.6|919.6|2
1688513400000|2023-07-04 23:30:00|924.7|919.7|925.4|920.4|925.4|920.4|924.7|919.7|9
1688513700000|2023-07-04 23:35:00|925.5|920.5|925.2|920.2|925.5|920.5|925.2|920.2|4
1688514000000|2023-07-04 23:40:00|925.1|920.1|925.2|920.2|925.2|920.2|925.1|920.1|2
1688514300000|2023-07-04 23:45:00|925.3|920.3|925.4|920.4|925.6|920.6|925.3|920.3|8
1688514600000|2023-07-04 23:50:00|925.3|920.3|925.3|920.3|925.3|920.3|925.3|920.3|1
1688514900000|2023-07-04 23:55:00|925.4|920.4|925.4|920.4|925.5|920.5|925.4|920.4|3
1688515200000|2023-07-05 00:00:00|925.5|920.5|924.5|922.7|925.5|922.7|924.1|920.5|12
1688515500000|2023-07-05 00:05:00|924.6|922.8|924.7|922.9|924.8|923|924.6|922.8|10
1688515800000|2023-07-05 00:10:00|924.6|922.8|924.3|922.5|924.6|922.8|924.3|922.5|6
1688517600000|2023-07-05 00:40:00|924.9|919.9|923.2|921.4|925.1|921.8|923.1|919.9|11
1688517900000|2023-07-05 00:45:00|923.1|921.3|922.9|921.1|924.6|921.4|922.8|919.4|14
1688518200000|2023-07-05 00:50:00|923|921.2|925.1|920.1|925.1|921.3|922.9|920|8
1688518500000|2023-07-05 00:55:00|925|920|925.2|920.2|925.3|920.3|925|920|11
1688518800000|2023-07-05 01:00:00|925.3|920.3|924.7|919.7|925.3|920.3|924.6|919.6|22
1688519100000|2023-07-05 01:05:00|924.6|919.6|921.1|919.3|924.7|919.9|921.1|918.1|17
1688519400000|2023-07-05 01:10:00|920.9|919.1|921|919.2|921.1|919.3|920.8|919|16
1688519700000|2023-07-05 01:15:00|921.1|919.3|921.3|919.5|921.3|919.5|921.1|919.3|9
1688520000000|2023-07-05 01:20:00|921.4|919.6|921.5|919.7|921.6|919.8|921.3|919.5|10
1688520300000|2023-07-05 01:25:00|921.6|919.8|921.7|919.9|921.7|919.9|921.5|919.7|12
1688520600000|2023-07-05 01:30:00|922.7|920.9|922.6|920.8|922.8|921|922.5|920.7|34
1688520900000|2023-07-05 01:35:00|922.7|920.9|924.1|919.1|924.2|921|922.5|919.1|38
1688521200000|2023-07-05 01:40:00|921.9|920.1|921.5|919.7|922|920.2|921.4|919.6|19
1688521500000|2023-07-05 01:45:00|921.4|919.6|921|919.2|922.9|919.6|920.7|917.7|26
1688521800000|2023-07-05 01:50:00|920.9|919.1|922.2|917.2|922.3|919.2|920.7|917|26
1688522100000|2023-07-05 01:55:00|922.1|917.1|920.7|918.9|922.3|919.1|920.7|917.1|17
1688522400000|2023-07-05 02:00:00|920.6|918.8|921.8|916.8|921.9|918.9|920.4|916.8|22
1688522700000|2023-07-05 02:05:00|921.9|916.9|921.6|916.6|922|918.7|919.5|916.5|22
1688523000000|2023-07-05 02:10:00|919.7|917.9|922.8|917.8|922.8|919.1|919.7|916.6|58
1688523300000|2023-07-05 02:15:00|922.7|917.7|921.2|919.4|923.2|919.5|920.9|917.7|32
1688523600000|2023-07-05 02:20:00|923|918|923|918|923.1|919.4|920.7|917.6|46
1688523900000|2023-07-05 02:25:00|921.1|919.3|920.9|919.1|923|919.3|920.9|917.7|16
1688524200000|2023-07-05 02:30:00|922.6|917.6|920.8|919|922.7|919.1|920.6|917.4|27
1688524500000|2023-07-05 02:35:00|922.6|917.6|922|917|922.7|919|920.1|916.9|33
1688524800000|2023-07-05 02:40:00|922.2|917.2|921|919.2|923.1|919.4|920.3|917.1|47
1688525100000|2023-07-05 02:45:00|922.8|917.8|920.7|918.9|923|919.4|920.7|917.3|39
1688525400000|2023-07-05 02:50:00|922.5|917.5|922.5|917.5|922.9|919.2|920.6|917.4|28
1688525700000|2023-07-05 02:55:00|922.4|917.4|922.6|917.6|922.7|919|920.5|917.3|32
1688526000000|2023-07-05 03:00:00|920.8|919|923.5|918.5|923.5|919.8|920.8|917.5|43
1688526300000|2023-07-05 03:05:00|923.4|918.4|923.1|918.1|923.5|919.9|921.1|918|30
1688526600000|2023-07-05 03:10:00|922.9|917.9|922.8|917.8|923|919.2|920.4|917.2|37
1688526900000|2023-07-05 03:15:00|921|919.2|922.9|917.9|922.9|919.3|920.9|917.7|25
1688527200000|2023-07-05 03:20:00|921.1|919.3|922.6|917.6|922.9|919.3|920.7|917.5|34
1688527500000|2023-07-05 03:25:00|920.8|919|922.4|917.4|922.6|919|920.5|917.4|24
1688527800000|2023-07-05 03:30:00|922.2|917.2|920.9|919.1|922.8|919.2|920.7|917.2|28
1688528100000|2023-07-05 03:35:00|922.7|917.7|921.2|919.4|923.1|919.4|920.8|917.6|29
1688528400000|2023-07-05 03:40:00|923|918|923|918|923.2|919.5|921|917.9|22
1688528700000|2023-07-05 03:45:00|921|919.2|921.2|919.4|923.2|919.6|921|918|20
1688529000000|2023-07-05 03:50:00|923|918|921.4|919.6|923.4|919.6|921|917.9|35
1688529300000|2023-07-05 03:55:00|923.3|918.3|921.4|919.6|923.4|919.7|921.3|918.2|28
1688529600000|2023-07-05 04:00:00|923.3|918.3|923.1|918.1|923.3|919.6|921.1|918|27
1688529900000|2023-07-05 04:05:00|921.2|919.4|921.2|919.4|923.1|919.4|921|917.7|19
1688530200000|2023-07-05 04:10:00|923.1|918.1|921.1|919.3|923.1|919.4|920.9|917.9|21
1688530500000|2023-07-05 04:15:00|923.1|918.1|923.2|918.2|923.3|919.5|921.2|918.1|25
1688530800000|2023-07-05 04:20:00|921.3|919.5|921.5|919.7|923.4|919.7|921|918|26
1688531100000|2023-07-05 04:25:00|923.5|918.5|923.2|918.2|923.5|919.8|921|917.9|31
1688531400000|2023-07-05 04:30:00|923.3|918.3|922.3|917.3|923.3|919.5|920.8|917.3|35
1688531700000|2023-07-05 04:35:00|920.4|918.6|920.6|918.8|922.6|918.8|920.4|917.1|23
1688532000000|2023-07-05 04:40:00|922.6|917.6|920.6|918.8|922.7|919|920.5|917.4|15
1688532300000|2023-07-05 04:45:00|922.5|917.5|923.3|918.3|923.4|919.7|920.4|917.3|32
1688532600000|2023-07-05 04:50:00|921.4|919.6|923.1|918.1|923.4|919.7|920.7|917.6|48
1688532900000|2023-07-05 04:55:00|921.2|919.4|923.2|918.2|923.2|919.5|921.1|918.1|19
1688533200000|2023-07-05 05:00:00|921.3|919.5|921.2|919.4|923.2|919.5|920.8|917.8|39
1688533500000|2023-07-05 05:05:00|922.9|917.9|922.7|917.7|923|919.3|920.7|917.5|29
1688533800000|2023-07-05 05:10:00|922.8|917.8|922.5|917.5|922.8|919.2|920.5|917.1|43
1688534100000|2023-07-05 05:15:00|922.6|917.6|922.5|917.5|922.7|919|920.7|917.3|23
1688534400000|2023-07-05 05:20:00|922.7|917.7|922.7|917.7|922.9|919.3|920.8|917.5|24
1688534700000|2023-07-05 05:25:00|923|918|923.5|918.5|924.1|920.5|921.3|917.9|42
1688535000000|2023-07-05 05:30:00|923.3|918.3|924.8|919.8|924.9|921.1|922|918.3|88
1688535300000|2023-07-05 05:35:00|924.6|919.6|924|919|924.9|921|922.7|918.6|43
1688535600000|2023-07-05 05:40:00|923.9|918.9|923.7|918.7|924|919|923.6|918.6|33
1688535900000|2023-07-05 05:45:00|923.8|918.8|924.2|919.2|924.4|919.4|923.8|918.8|35
1688536200000|2023-07-05 05:50:00|924.3|919.3|924.6|919.6|924.6|919.6|924.3|919.3|36
1688536500000|2023-07-05 05:55:00|924.5|919.5|923.8|918.8|924.6|919.6|923.7|918.7|32
1688536800000|2023-07-05 06:00:00|923.9|918.9|922.3|917.3|924.3|919.3|921.6|916.6|78
1688537100000|2023-07-05 06:05:00|922.2|917.2|921.8|916.8|922.3|917.3|921.3|916.3|62
1688537400000|2023-07-05 06:10:00|922.2|917.2|922.1|917.1|922.4|917.4|921.2|916.2|55
1688537700000|2023-07-05 06:15:00|922|917|920.8|915.8|922|918.2|920|915.7|60
1688538000000|2023-07-05 06:20:00|921.5|916.5|920.9|915.9|921.6|916.6|920.3|915.3|61
1688538300000|2023-07-05 06:25:00|920.4|915.4|920.5|915.5|920.8|916.8|918.3|914.6|60
1688538600000|2023-07-05 06:30:00|920.4|915.4|918.7|916.9|920.7|917|918.2|915.1|53
1688538900000|2023-07-05 06:35:00|920.6|915.6|920.2|915.2|921.1|917.4|918.6|915.2|37
1688539200000|2023-07-05 06:40:00|918.3|916.5|920.4|915.4|920.6|917|918.2|915.1|42
1688539500000|2023-07-05 06:45:00|918.6|916.8|918.7|916.9|920.7|917|918.2|915.1|53
1688539800000|2023-07-05 06:50:00|920.6|915.6|920.4|915.4|920.7|916.9|918.3|915.2|65
1688540100000|2023-07-05 06:55:00|918.5|916.7|920.1|915.1|920.5|916.8|918.1|915|90
1688540400000|2023-07-05 07:00:00|918.2|916.4|920.8|915.8|921.4|917.6|918.2|915.2|108
1688540700000|2023-07-05 07:05:00|920.7|915.7|919.8|918|921.7|918|918.3|915.2|93
1688541000000|2023-07-05 07:10:00|920|918.2|920.4|918.6|922.7|919|919.9|916.9|127
1688541300000|2023-07-05 07:15:00|922.3|917.3|923.4|918.4|923.6|919.4|920.3|917.1|76
1688541600000|2023-07-05 07:20:00|923|918|923.3|918.3|924.2|920.1|921.3|917.9|73
1688541900000|2023-07-05 07:25:00|923.4|918.4|922.6|917.6|923.5|919.7|921.1|917.6|45
1688542200000|2023-07-05 07:30:00|922.4|917.4|921.4|916.4|922.5|918.2|919.7|916|59
1688542500000|2023-07-05 07:35:00|921.5|916.5|920.9|915.9|921.5|916.5|920.6|915.6|39
1688542800000|2023-07-05 07:40:00|920.8|915.8|921.4|916.4|921.7|916.7|920.8|915.8|75
1688543100000|2023-07-05 07:45:00|921.3|916.3|920.8|915.8|921.3|917.3|919.1|915.5|37
1688543400000|2023-07-05 07:50:00|921|916|920.5|915.5|921.3|917.4|918.6|915.3|60
1688543700000|2023-07-05 07:55:00|920.3|915.3|921|916|921.2|917.6|919.2|915.3|40
1688544000000|2023-07-05 08:00:00|920.9|915.9|919.9|914.9|920.9|917.1|918.4|914.7|89
1688544300000|2023-07-05 08:05:00|919.7|914.7|917.4|912.4|920|915|917.4|912.4|78
1688544600000|2023-07-05 08:10:00|917.7|912.7|915.1|913.3|917.9|913.3|914.6|912|39
1688544900000|2023-07-05 08:15:00|915.3|913.5|916.2|914.4|916.7|914.9|915.2|913.4|32
1688545200000|2023-07-05 08:20:00|916.1|914.3|917.2|912.2|918.4|914.6|915.7|912.1|48
1688545500000|2023-07-05 08:25:00|916|914.2|918.5|913.5|919.1|914.9|915.9|912.3|79
1688545800000|2023-07-05 08:30:00|918.3|913.3|917.6|912.6|918.8|913.8|917.2|912.2|73
1688546100000|2023-07-05 08:35:00|917.8|912.8|918.1|913.1|918.3|913.3|917|912|48
1688546400000|2023-07-05 08:40:00|917.7|912.7|919.1|914.1|919.5|914.5|917.7|912.7|88
1688546700000|2023-07-05 08:45:00|919.4|914.4|919.9|914.9|920.8|915.8|918.5|913.5|77
1688547000000|2023-07-05 08:50:00|920.3|915.3|920.6|915.6|921|916|919.9|914.9|35
1688547300000|2023-07-05 08:55:00|920.7|915.7|920.2|915.2|920.9|915.9|920.2|915.2|43
1688547600000|2023-07-05 09:00:00|920.5|915.5|919.7|914.7|920.7|915.7|919.3|914.3|52
1688547900000|2023-07-05 09:05:00|919.9|914.9|920.7|915.7|921.7|916.7|919.8|914.8|57
1688548200000|2023-07-05 09:10:00|920.6|915.6|920.6|915.6|921|916|919.8|914.8|76
1688548500000|2023-07-05 09:15:00|920.9|915.9|921.1|916.1|921.3|917.8|919.6|915.4|57
1688548800000|2023-07-05 09:20:00|921.2|916.2|921.9|916.9|922.7|917.7|921.1|916.1|64
1688549100000|2023-07-05 09:25:00|922.1|917.1|922.7|917.7|922.9|917.9|921.5|916.5|50
1688549400000|2023-07-05 09:30:00|922.9|917.9|922.2|917.2|923|918|921.9|916.9|82
1688549700000|2023-07-05 09:35:00|922.3|917.3|921.1|916.1|922.3|917.3|921.1|916.1|79
1688550000000|2023-07-05 09:40:00|921.2|916.2|922|917|922.7|917.7|921|916|60
1688550300000|2023-07-05 09:45:00|922.3|917.3|922.3|917.3|923|919.8|921.2|916.7|64
1688550600000|2023-07-05 09:50:00|922|917|923.4|918.4|923.5|919.3|921|917|31
1688550900000|2023-07-05 09:55:00|923.5|918.5|924.5|919.5|925|920|923.4|918.4|41
1688551200000|2023-07-05 10:00:00|924.7|919.7|924.5|919.5|925.6|920.6|924.5|919.5|50
1688551500000|2023-07-05 10:05:00|924.3|919.3|926.8|921.8|927.1|922.1|923.9|918.9|86
1688551800000|2023-07-05 10:10:00|926.9|921.9|926.4|921.4|926.9|921.9|925.8|920.8|67
1688552100000|2023-07-05 10:15:00|926.1|921.1|926|921|927|922|925.6|920.6|46
1688552400000|2023-07-05 10:20:00|926.1|921.1|926.5|921.5|926.6|921.6|925.5|920.5|28
1688552700000|2023-07-05 10:25:00|926.4|921.4|925.2|920.2|926.5|921.5|924.8|919.8|58
1688553000000|2023-07-05 10:30:00|925.1|920.1|925.3|920.3|925.7|920.7|924.6|919.6|63
1688553300000|2023-07-05 10:35:00|925.4|920.4|925.5|920.5|925.9|920.9|925.3|920.3|61
1688553600000|2023-07-05 10:40:00|925.4|920.4|925.7|920.7|926.3|921.3|925.4|920.4|62
1688553900000|2023-07-05 10:45:00|925.6|920.6|925.3|920.3|926.6|921.6|925.2|920.2|60
1688554200000|2023-07-05 10:50:00|925.2|920.2|923.5|918.5|925.5|920.5|922.9|917.9|81
1688554500000|2023-07-05 10:55:00|923.2|918.2|922.7|917.7|923.8|918.8|922.7|917.7|57
1688554800000|2023-07-05 11:00:00|923.2|918.2|922.1|917.1|923.2|918.2|921.6|916.6|68
1688555100000|2023-07-05 11:05:00|922.5|917.5|923|918|923.3|918.3|921.4|916.4|45
1688555400000|2023-07-05 11:10:00|922.4|917.4|921.8|916.8|922.8|917.8|921.4|916.4|49
1688555700000|2023-07-05 11:15:00|921.3|916.3|922|917|922.3|917.3|921.3|916.3|37
1688556000000|2023-07-05 11:20:00|922.4|917.4|921.7|916.7|922.4|917.4|921.6|916.6|33
1688556300000|2023-07-05 11:25:00|921.9|916.9|922|917|922.2|917.2|921.4|916.4|42
1688556600000|2023-07-05 11:30:00|922.2|917.2|919|917.2|922.2|917.8|918.1|916.3|37
1688556900000|2023-07-05 11:35:00|919.1|917.3|919|917.2|919.3|917.5|918.1|916.3|40
1688557200000|2023-07-05 11:40:00|921.4|916.4|920.5|918.7|922|918.7|919|915.9|40
1688557500000|2023-07-05 11:45:00|920.6|918.8|920.5|918.7|922.2|918.8|920.3|917.2|31
1688557800000|2023-07-05 11:50:00|920.6|918.8|920.8|919|922.9|919.3|920.5|917.9|21
1688558100000|2023-07-05 11:55:00|920.7|918.9|919.5|917.7|923.1|919|919.5|916.2|51
1688558400000|2023-07-05 12:00:00|919.4|917.6|915.5|913.7|921.7|917.6|914.9|911.9|127
1688558700000|2023-07-05 12:05:00|915.6|913.8|916.4|911.4|917.8|913.8|913.6|909.7|84
1688559000000|2023-07-05 12:10:00|915.8|910.8|915.4|910.4|916.1|911.1|914|909|100
1688559300000|2023-07-05 12:15:00|915.3|910.3|915.9|910.9|916.7|911.7|915|910|77
1688559600000|2023-07-05 12:20:00|916.6|911.6|916.3|911.3|920|915|916.3|911.3|204
1688559900000|2023-07-05 12:25:00|916.4|911.4|915.4|910.4|917.6|912.6|915|910|123
1688560200000|2023-07-05 12:30:00|915.3|910.3|915.6|910.6|916.4|911.4|914.4|909.4|118
1688560500000|2023-07-05 12:35:00|916.1|911.1|917.4|912.4|917.8|912.8|915.9|910.9|108
1688560800000|2023-07-05 12:40:00|917.5|912.5|919.9|914.9|920|915|917|912|118
1688561100000|2023-07-05 12:45:00|919.8|914.8|918.6|913.6|919.9|914.9|918.5|913.5|94
1688561400000|2023-07-05 12:50:00|918.7|913.7|917.8|912.8|918.7|913.7|917|912|96
1688561700000|2023-07-05 12:55:00|917.9|912.9|917.8|912.8|918.2|913.2|917.3|912.3|117
1688562000000|2023-07-05 13:00:00|917.9|912.9|919.5|914.5|920.3|915.3|917|912|131
1688562300000|2023-07-05 13:05:00|919.3|914.3|922.7|917.7|924|919|918.9|913.9|155
1688562600000|2023-07-05 13:10:00|923.1|918.1|923.2|918.2|924.5|919.5|922|917|161
1688562900000|2023-07-05 13:15:00|923.3|918.3|923.8|918.8|925.2|920.2|923|918|119
1688563200000|2023-07-05 13:20:00|923.9|918.9|925.8|920.8|927.1|922.1|923.9|918.9|122
1688563500000|2023-07-05 13:25:00|925.7|920.7|923.9|918.9|925.8|920.8|923.8|918.8|183
1688563800000|2023-07-05 13:30:00|923.8|918.8|921.8|916.8|923.8|918.8|921.2|916.2|314
1688564100000|2023-07-05 13:35:00|921.5|916.5|922.3|917.3|922.8|917.8|920.2|915.2|286
1688564400000|2023-07-05 13:40:00|922|917|919.7|914.7|922.4|917.4|919|914|206
1688564700000|2023-07-05 13:45:00|919.5|914.5|920.3|915.3|921|916|919.3|914.3|253
1688565000000|2023-07-05 13:50:00|920.1|915.1|921.4|916.4|922.1|917.1|920.1|915.1|147
1688565300000|2023-07-05 13:55:00|921.3|916.3|921.8|916.8|921.8|916.8|920.2|915.2|127
1688565600000|2023-07-05 14:00:00|921.7|916.7|922.9|917.9|923.7|918.7|921.2|916.2|281
1688565900000|2023-07-05 14:05:00|922.6|917.6|922.5|917.5|923.9|918.9|922.2|917.2|152
1688566200000|2023-07-05 14:10:00|922.8|917.8|923.6|918.6|923.8|918.8|922.2|917.2|184
1688566500000|2023-07-05 14:15:00|923.4|918.4|925|920|925.1|920.1|923.3|918.3|201
1688566800000|2023-07-05 14:20:00|925.1|920.1|924.4|919.4|926.2|921.2|924.2|919.2|164
1688567100000|2023-07-05 14:25:00|924.6|919.6|923|918|924.7|919.7|921.8|916.8|150
1688567400000|2023-07-05 14:30:00|922.9|917.9|921.5|916.5|923.2|918.2|920.8|915.8|206
1688567700000|2023-07-05 14:35:00|921.6|916.6|917.5|912.5|921.7|916.7|916.2|911.2|192
1688568000000|2023-07-05 14:40:00|917.3|912.3|917.5|912.5|918.1|913.1|916.5|911.5|142
1688568300000|2023-07-05 14:45:00|917.6|912.6|915.5|910.5|917.6|912.6|914.1|909.1|138
1688568600000|2023-07-05 14:50:00|915.7|910.7|916.8|911.8|916.9|911.9|914.3|909.3|119
1688568900000|2023-07-05 14:55:00|916.6|911.6|917.9|912.9|918|913|916.4|911.4|136
1688569200000|2023-07-05 15:00:00|917.8|912.8|917|912|917.9|912.9|916.5|911.5|114
1688569500000|2023-07-05 15:05:00|917.1|912.1|916.9|911.9|917.7|912.7|916.5|911.5|131
1688569800000|2023-07-05 15:10:00|916.7|911.7|917.3|912.3|917.8|912.8|916.2|911.2|123
1688570100000|2023-07-05 15:15:00|917.2|912.2|917.7|912.7|918|913|917|912|94
1688570400000|2023-07-05 15:20:00|917.8|912.8|918.3|913.3|918.7|913.7|917.1|912.1|117
1688570700000|2023-07-05 15:25:00|918.6|913.6|917.6|912.6|918.8|913.8|917.5|912.5|130
1688571000000|2023-07-05 15:30:00|918|913|919.7|914.7|919.9|914.9|917.9|912.9|98
1688571300000|2023-07-05 15:35:00|919.6|914.6|919.3|914.3|920|915|919|914|49
1688571600000|2023-07-05 15:40:00|919.1|914.1|919.3|914.3|919.9|914.9|918.9|913.9|49
1688571900000|2023-07-05 15:45:00|919.5|914.5|920.2|915.2|920.4|916.7|918.2|914.3|59
1688572200000|2023-07-05 15:50:00|920.4|915.4|921.6|916.6|921.6|916.6|920.1|915.1|49
1688572500000|2023-07-05 15:55:00|920|918.2|921.9|916.9|922.2|918.2|919.9|916|61
1688572800000|2023-07-05 16:00:00|921.4|916.4|920.4|918.6|922.5|918.7|920.1|916.4|79
1688573100000|2023-07-05 16:05:00|921.9|916.9|921.9|916.9|922|918.4|919.9|915.8|79
1688573400000|2023-07-05 16:10:00|921.8|916.8|920.5|918.7|922.2|918.7|920.5|916.3|38
1688573700000|2023-07-05 16:15:00|920.6|918.8|923.4|918.4|923.5|919.7|920.6|917|37
1688574000000|2023-07-05 16:20:00|923.3|918.3|923.7|918.7|923.8|920|921.1|917.6|54
1688574300000|2023-07-05 16:25:00|923.6|918.6|921.9|920.1|923.8|920.3|921.6|917.8|50
1688574600000|2023-07-05 16:30:00|921.7|919.9|923.2|918.2|923.9|920.2|921.7|918.2|30
1688574900000|2023-07-05 16:35:00|923.3|918.3|923|918|923.3|919.9|921|917.6|29
1688575200000|2023-07-05 16:40:00|922.9|917.9|922.8|917.8|923|919.2|921|917.5|36
1688575500000|2023-07-05 16:45:00|922.7|917.7|922.8|917.8|923.4|918.9|920.3|916.7|53
1688575800000|2023-07-05 16:50:00|922.9|917.9|924|919|924.4|920.5|921.6|917.6|47
1688576100000|2023-07-05 16:55:00|924.4|919.4|924.5|919.5|924.6|919.6|923.8|918.8|48
1688576400000|2023-07-05 17:00:00|924.4|919.4|923.1|918.1|925.2|921|922.8|917.8|124
1688576700000|2023-07-05 17:05:00|923|918|924.3|919.3|924.3|919.3|922.8|917.8|50
1688577000000|2023-07-05 17:10:00|924.6|919.6|924.5|919.5|925.2|920.2|924.2|919.2|52
1688577300000|2023-07-05 17:15:00|924.3|919.3|924.5|919.5|924.7|919.7|924.2|919.2|61
1688577600000|2023-07-05 17:20:00|924.6|919.6|924.1|919.1|925.2|920.2|923.8|918.8|59
1688577900000|2023-07-05 17:25:00|923.9|918.9|924|919|924.4|919.4|923.9|918.9|55
1688578200000|2023-07-05 17:30:00|923.9|918.9|924.9|919.9|924.9|919.9|923.8|918.8|45
1688578500000|2023-07-05 17:35:00|924.8|919.8|924.4|919.4|925|920|924.2|919.2|45
1688578800000|2023-07-05 17:40:00|924.2|919.2|924.5|919.5|924.6|919.6|924.1|919.1|24
1688579100000|2023-07-05 17:45:00|924.6|919.6|924.9|919.9|925.3|920.3|924.4|919.4|47
1688579400000|2023-07-05 17:50:00|925|920|924.6|919.6|925.1|920.1|924.4|919.4|54
1688579700000|2023-07-05 17:55:00|924.7|919.7|925.2|916.2|925.2|919.9|924.3|916.2|42
1688580000000|2023-07-05 18:00:00|923.9|918.9|925|920|925.8|920.7|923.9|915.9|132
1688580300000|2023-07-05 18:05:00|924.9|919.9|924.6|919.6|924.9|919.9|923.8|918.8|51
1688580600000|2023-07-05 18:10:00|924.5|919.5|923.8|918.8|924.6|919.6|923.7|918.7|51
1688580900000|2023-07-05 18:15:00|923.9|918.9|921.5|916.5|923.9|918.9|921.4|916.4|80
1688581200000|2023-07-05 18:20:00|921.2|916.2|921|916|921.7|916.7|920.4|915.4|63
1688581500000|2023-07-05 18:25:00|920.9|915.9|921.5|916.5|922.1|917.1|920.9|915.9|58
1688581800000|2023-07-05 18:30:00|921.6|916.6|920.8|915.8|921.7|916.7|920.5|915.5|85
1688582100000|2023-07-05 18:35:00|920.6|915.6|921.3|916.3|921.4|916.4|920.6|915.6|50
1688582400000|2023-07-05 18:40:00|921.2|916.2|921.6|916.6|921.6|916.6|921|916|42
1688582700000|2023-07-05 18:45:00|921.7|916.7|922|917|922.3|917.3|921.3|916.3|51
1688583000000|2023-07-05 18:50:00|922.2|917.2|922|917|922.4|917.4|921.9|916.9|60
1688583300000|2023-07-05 18:55:00|921.9|916.9|921.9|916.9|922.2|917.2|921.7|916.7|37
1688583600000|2023-07-05 19:00:00|922|917|922.8|917.8|922.9|919.1|920.9|916.9|40
1688583900000|2023-07-05 19:05:00|922.4|917.4|922.9|917.9|923.3|919.8|920.9|917|65
1688584200000|2023-07-05 19:10:00|922.6|917.6|923.3|918.3|923.3|919.9|921.7|917.4|57
1688584500000|2023-07-05 19:15:00|923.6|918.6|923.7|918.7|924.1|920.2|921.9|918.1|56
1688584800000|2023-07-05 19:20:00|923.6|918.6|924.1|919.1|924.1|919.1|922.9|917.9|38
1688585100000|2023-07-05 19:25:00|923.7|918.7|923.9|918.9|924.1|920.4|922.2|918.1|43
1688585400000|2023-07-05 19:30:00|923.3|918.3|924.3|919.3|924.4|920.9|922.1|918.3|39
1688585700000|2023-07-05 19:35:00|923.9|918.9|923.7|918.7|924.3|920.9|922.5|918.7|35
1688586000000|2023-07-05 19:40:00|922.6|920.8|924.1|919.1|924.3|920.9|922.5|918.7|44
1688586300000|2023-07-05 19:45:00|923.6|918.6|923.7|918.7|924.2|920.8|922.4|918.6|48
1688586600000|2023-07-05 19:50:00|924|919|923.3|918.3|924|919|922.8|917.8|49
1688586900000|2023-07-05 19:55:00|923.4|918.4|921.8|920|923.9|920.3|921.7|917.9|48
1688587200000|2023-07-05 20:00:00|921.7|919.9|922.1|917.1|923.3|919.9|921.7|917|41
1688587500000|2023-07-05 20:05:00|922|917|922.7|917.7|922.9|917.9|922|917|14
1688587800000|2023-07-05 20:10:00|922.6|917.6|922.5|917.5|922.8|917.8|922.5|917.5|10
1688588100000|2023-07-05 20:15:00|922.4|917.4|921.9|916.9|922.5|919.3|921.1|916.9|16
1688588400000|2023-07-05 20:20:00|921.8|916.8|922|917|922.3|917.3|921.8|916.8|13
1688588700000|2023-07-05 20:25:00|921.9|916.9|922.4|917.4|922.5|919.6|921.2|916.8|15
1688589000000|2023-07-05 20:30:00|922.8|917.8|922.7|917.7|923.5|918.5|922.7|917.7|19
1688589300000|2023-07-05 20:35:00|923.3|918.3|923.4|918.4|923.4|918.4|922.7|917.7|17
1688589600000|2023-07-05 20:40:00|922.8|917.8|922.9|917.9|923.4|918.4|922.3|917.3|20
1688589900000|2023-07-05 20:45:00|922.2|917.2|922.9|917.9|923|918|921.7|916.7|21
1688590200000|2023-07-05 20:50:00|922.3|917.3|923|918|923.8|918.8|922.3|917.3|40
1688590500000|2023-07-05 20:55:00|922.9|917.9|923.5|918.5|923.7|918.7|922.4|917.4|31
1688594400000|2023-07-05 22:00:00|923.7|918.7|924.2|919.2|924.3|919.3|923.3|918.3|19
1688594700000|2023-07-05 22:05:00|923.3|918.3|923.2|918.2|923.3|918.3|923.2|918.2|8
1688595000000|2023-07-05 22:10:00|923.1|918.1|923|918|923.1|918.1|922.9|917.9|7
1688595300000|2023-07-05 22:15:00|923.1|918.1|923.1|918.1|923.2|918.2|923|918|5
1688596500000|2023-07-05 22:35:00|923.8|918.8|922.7|917.7|923.8|918.8|922.6|917.6|3
1688596800000|2023-07-05 22:40:00|922.8|917.8|920.7|918.9|922.8|918.9|920.6|916.7|9
1688597100000|2023-07-05 22:45:00|921.7|916.7|920.7|918.9|921.9|919.2|920.5|916.5|26
1688597400000|2023-07-05 22:50:00|921.6|916.6|921.6|916.6|921.6|918.9|920.7|916.6|3
1688597700000|2023-07-05 22:55:00|920.6|918.8|921.4|916.4|921.4|918.8|920.5|916.3|13
1688598000000|2023-07-05 23:00:00|920.4|918.6|921.7|916.7|921.9|919.2|920.3|916.2|23
1688598300000|2023-07-05 23:05:00|920.8|919|921.6|916.6|921.7|919.1|920.7|916.6|18
1688598600000|2023-07-05 23:10:00|921.8|916.8|921.1|919.3|922|919.3|920.9|916.8|13
1688598900000|2023-07-05 23:15:00|922|917|922.5|917.5|922.5|919.8|921|916.9|19
1688599200000|2023-07-05 23:20:00|921.6|919.8|921.5|919.7|922.5|919.8|921.1|917|26
1688599500000|2023-07-05 23:25:00|922.4|917.4|922.3|917.3|922.4|919.7|921.3|916.8|27
1688599800000|2023-07-05 23:30:00|921.3|919.5|922.3|917.3|922.3|919.6|921.3|917.3|4
1688600100000|2023-07-05 23:35:00|921.5|919.7|922.1|917.1|922.3|919.7|921.3|917.1|10
1688600400000|2023-07-05 23:40:00|921.2|919.4|922.3|917.3|922.3|919.6|921.1|916.9|18
1688600700000|2023-07-05 23:45:00|921.5|919.7|921.8|916.8|922.5|919.9|920.9|916.7|20
1688601000000|2023-07-05 23:50:00|921|919.2|921.9|916.9|921.9|919.2|920.8|916.7|19
1688601300000|2023-07-05 23:55:00|921|919.2|921.4|916.4|921.8|919.2|920.5|916.3|22
1688601600000|2023-07-06 00:00:00|920.6|918.8|920.9|919.1|922.1|919.4|920.5|916.2|49
1688601900000|2023-07-06 00:05:00|921|919.2|923.7|918.7|923.8|919.7|920.9|916.8|18
1688602200000|2023-07-06 00:10:00|921.2|919.4|921.2|919.4|924.1|920|921.1|918.5|33
1688602500000|2023-07-06 00:15:00|921.1|919.3|921.2|919.4|923.6|919.5|921|918.5|12
1688602800000|2023-07-06 00:20:00|921|919.2|920.8|919|923.7|919.3|920.6|918.2|19
1688603100000|2023-07-06 00:25:00|923.5|918.5|920.9|919.1|923.5|919.3|920.8|918.4|10
1688603400000|2023-07-06 00:30:00|920.8|919|921.2|919.4|923.8|919.5|920.7|918.4|28
1688603700000|2023-07-06 00:35:00|921.1|919.3|921.1|919.3|923.9|919.7|921.1|918.7|21
1688604000000|2023-07-06 00:40:00|923.8|918.8|921|919.2|924.1|919.9|921|918.6|19
1688604300000|2023-07-06 00:45:00|923.4|918.4|921.1|919.3|923.7|919.4|920.8|918.3|33
1688604600000|2023-07-06 00:50:00|921.2|919.4|923.5|918.5|923.5|919.4|920.8|918.4|20
1688604900000|2023-07-06 00:55:00|921|919.2|923.9|918.9|924|919.7|920.9|918.5|27
1688605200000|2023-07-06 01:00:00|921.7|919.9|924.4|919.4|924.4|920.2|921.2|918.7|74
1688605500000|2023-07-06 01:05:00|921.8|920|921.9|920.1|924.6|920.5|921.5|918.8|64
1688605800000|2023-07-06 01:10:00|922|920.2|922.1|920.3|924.7|920.4|921.8|918.7|42
1688606100000|2023-07-06 01:15:00|922.2|920.4|923.2|918.2|924.5|920.4|920.9|918.1|62
1688606400000|2023-07-06 01:20:00|921|919.2|920.6|918.8|923.3|919.2|920.6|917.2|56
1688606700000|2023-07-06 01:25:00|920.9|919.1|923.2|918.2|923.3|919.2|920.5|917.3|60
1688607000000|2023-07-06 01:30:00|922.6|917.6|924|919|924.1|919.7|920.7|917.6|79
1688607300000|2023-07-06 01:35:00|923.9|918.9|924|919|924.9|920.6|921.7|918.4|59
1688607600000|2023-07-06 01:40:00|924.6|919.6|924.4|919.4|924.7|920.5|922|918.4|56
1688607900000|2023-07-06 01:45:00|924.5|919.5|924.2|919.2|924.5|920|921.8|918.4|45
1688608200000|2023-07-06 01:50:00|924.1|919.1|924|919|924.2|919.6|921.4|918.1|65
1688608500000|2023-07-06 01:55:00|923.4|918.4|922.4|920.6|924.9|920.6|921.7|918.4|46
1688608800000|2023-07-06 02:00:00|924.5|919.5|923.5|918.5|925|920|921.8|917.9|60
1688609100000|2023-07-06 02:05:00|923|918|924|919|924.2|919.8|921.6|918|45
1688609400000|2023-07-06 02:10:00|923.9|918.9|924.1|919.1|924.9|920.8|921.4|918.6|44
1688609700000|2023-07-06 02:15:00|924.6|919.6|924.7|919.7|924.9|920.8|922.1|918.9|45
1688610000000|2023-07-06 02:20:00|924.8|919.8|925.4|920.4|925.7|920.7|924.5|919.5|36
1688610300000|2023-07-06 02:25:00|923.1|921.3|925|920|925.7|921.3|923.1|919.8|36
1688610600000|2023-07-06 02:30:00|925.6|920.6|925.3|920.3|925.9|921.3|922.8|919.3|57
1688610900000|2023-07-06 02:35:00|925.2|920.2|924.6|919.6|925.3|921.1|922.7|919.1|56
1688611200000|2023-07-06 02:40:00|924.1|919.1|923.3|918.3|924.6|920|921.5|917.8|53
1688611500000|2023-07-06 02:45:00|922.8|917.8|922.9|917.9|923.5|919.2|920.4|917.2|66
1688611800000|2023-07-06 02:50:00|922.8|917.8|923.1|918.1|923.3|919.1|920.9|917.3|64
1688612100000|2023-07-06 02:55:00|923.2|918.2|922.7|917.7|923.2|919.2|921|917.5|49
1688612400000|2023-07-06 03:00:00|923.1|918.1|922.1|917.1|923.1|918.7|920.5|917|42
1688612700000|2023-07-06 03:05:00|921.7|916.7|921.6|916.6|922.3|917.9|919.7|916.6|26
1688613000000|2023-07-06 03:10:00|922.1|917.1|920.9|915.9|922.1|917.5|919.3|915.9|28
1688613300000|2023-07-06 03:15:00|921.4|916.4|922|917|922.7|917.7|920.7|915.7|42
1688613600000|2023-07-06 03:20:00|922.5|917.5|921.5|916.5|922.7|917.7|921.4|916.4|46
1688613900000|2023-07-06 03:25:00|921.6|916.6|921.7|916.7|922.2|917.2|921.2|916.2|49
1688614200000|2023-07-06 03:30:00|921.5|916.5|921|916|921.8|916.8|920.9|915.9|40
1688614500000|2023-07-06 03:35:00|920.9|915.9|920.6|915.6|921.2|916.2|920.3|915.3|35
1688614800000|2023-07-06 03:40:00|921|916|920.6|915.6|921.2|916.2|920.6|915.6|33
1688615100000|2023-07-06 03:45:00|920.9|915.9|921.1|916.1|921.5|916.5|920.3|915.3|37
1688615400000|2023-07-06 03:50:00|921.2|916.2|921.2|916.2|921.4|916.4|920.8|915.8|29
1688615700000|2023-07-06 03:55:00|920.9|915.9|920.9|915.9|921.4|916.4|920.6|915.6|33
1688616000000|2023-07-06 04:00:00|920.7|915.7|920|915|921|916|920|915|28
1688616300000|2023-07-06 04:05:00|920.3|915.3|920.3|915.3|920.5|915.5|919.6|914.6|62
1688616600000|2023-07-06 04:10:00|920|915|920.4|915.4|920.7|915.7|920|915|44
1688616900000|2023-07-06 04:15:00|920.2|915.2|919.6|914.6|920.7|915.7|919.5|914.5|39
1688617200000|2023-07-06 04:20:00|919.8|914.8|920.2|915.2|920.3|915.3|919.5|914.5|35
1688617500000|2023-07-06 04:25:00|919.9|914.9|920.1|915.1|920.3|915.3|919.7|914.7|29
1688617800000|2023-07-06 04:30:00|920|915|919.7|914.7|920.1|915.1|919.3|914.3|48
1688618100000|2023-07-06 04:35:00|919.5|914.5|919.7|914.7|920.2|915.2|919.2|914.2|47
1688618400000|2023-07-06 04:40:00|919.8|914.8|920.2|915.2|920.5|915.5|919.6|914.6|38
1688618700000|2023-07-06 04:45:00|920.4|915.4|920.4|915.4|920.6|915.6|920.1|915.1|35
1688619000000|2023-07-06 04:50:00|920.2|915.2|920.6|915.6|920.8|915.8|920.1|915.1|38
1688619300000|2023-07-06 04:55:00|920.3|915.3|920.7|915.7|921.1|916.1|920.3|915.3|71
1688619600000|2023-07-06 05:00:00|920.8|915.8|921.3|916.3|921.4|916.4|920.3|915.3|61
1688619900000|2023-07-06 05:05:00|921|916|921.1|916.1|921.4|916.4|920.7|915.7|31
1688620200000|2023-07-06 05:10:00|920.8|915.8|921.8|916.8|921.9|916.9|920.7|915.7|40
1688620500000|2023-07-06 05:15:00|921.6|916.6|921.6|916.6|922.1|917.1|921.2|916.2|45
1688620800000|2023-07-06 05:20:00|921.7|916.7|922.5|917.5|922.6|917.6|921.2|916.2|39
1688621100000|2023-07-06 05:25:00|922.2|917.2|922|917|922.7|917.7|921.8|916.8|44
1688621400000|2023-07-06 05:30:00|922.3|917.3|922.8|917.8|923.2|918.2|922|917|68
1688621700000|2023-07-06 05:35:00|922.6|917.6|922.7|917.7|923|918|922.5|917.5|50
1688622000000|2023-07-06 05:40:00|922.5|917.5|923.2|918.2|923.4|918.4|922.4|917.4|52
1688622300000|2023-07-06 05:45:00|922.9|917.9|922.7|917.7|923.3|918.3|922.2|917.2|48
1688622600000|2023-07-06 05:50:00|922.4|917.4|922.3|917.3|922.7|917.7|921.8|916.8|46
1688622900000|2023-07-06 05:55:00|921.9|916.9|922.5|917.5|922.7|917.7|921.5|916.5|43
1688623200000|2023-07-06 06:00:00|922|917|923.5|918.5|923.6|919.1|920.4|917|79
1688623500000|2023-07-06 06:05:00|923.6|918.6|923.8|918.8|924.3|919.3|923.5|918.5|66
1688623800000|2023-07-06 06:10:00|923.5|918.5|923.2|918.2|923.8|918.8|923|918|49
1688624100000|2023-07-06 06:15:00|923.3|918.3|924.2|919.2|924.5|919.5|923.3|918.3|51
1688624400000|2023-07-06 06:20:00|924.4|919.4|924|919|924.7|919.7|923.8|918.8|35
1688624700000|2023-07-06 06:25:00|924.1|919.1|924.4|919.4|925.2|920.2|923.9|918.9|58
1688625000000|2023-07-06 06:30:00|924.5|919.5|924.4|919.4|925.2|920.2|923.9|918.9|86
1688625300000|2023-07-06 06:35:00|924.7|919.7|924.7|919.7|925.1|920.1|924.2|919.2|97
1688625600000|2023-07-06 06:40:00|925|920|925|920|925.6|920.6|924.6|919.6|38
1688625900000|2023-07-06 06:45:00|925.3|920.3|924.5|919.5|925.7|920.7|924.5|919.5|78
1688626200000|2023-07-06 06:50:00|924.8|919.8|924.2|919.2|925.1|920.1|923.8|918.8|63
1688626500000|2023-07-06 06:55:00|924.5|919.5|923.9|918.9|924.6|919.6|923.8|918.8|62
1688626800000|2023-07-06 07:00:00|924.4|919.4|923.3|918.3|924.6|919.6|922.4|917.4|165
1688627100000|2023-07-06 07:05:00|923.5|918.5|923.3|918.3|923.5|918.5|923|918|84
1688627400000|2023-07-06 07:10:00|923.2|918.2|923.9|918.9|924|919|923.2|918.2|54
1688627700000|2023-07-06 07:15:00|924|919|923.9|918.9|924.5|919.5|923.8|918.8|72
1688628000000|2023-07-06 07:20:00|923.8|918.8|925|920|925|920|923.8|918.8|63
1688628300000|2023-07-06 07:25:00|924.8|919.8|924.3|919.3|925|920|924.3|919.3|45
1688628600000|2023-07-06 07:30:00|924.4|919.4|924|919|925|920|923.9|918.9|66
1688628900000|2023-07-06 07:35:00|924.1|919.1|923.4|918.4|924.2|919.2|923.3|918.3|85
1688629200000|2023-07-06 07:40:00|923.3|918.3|923.1|918.1|923.4|918.4|923|918|32
1688629500000|2023-07-06 07:45:00|923.2|918.2|923.3|918.3|923.6|918.6|922.4|917.4|81
1688629800000|2023-07-06 07:50:00|923.5|918.5|923.5|918.5|923.7|918.7|923.2|918.2|100
1688630100000|2023-07-06 07:55:00|923.4|918.4|923.7|918.7|923.7|918.7|923.1|918.1|63
1688630400000|2023-07-06 08:00:00|923.4|918.4|923.4|918.4|923.8|918.8|923.1|918.1|94
1688630700000|2023-07-06 08:05:00|923.3|918.3|924.8|919.8|925|920|923.3|918.3|78
1688631000000|2023-07-06 08:10:00|924.7|919.7|923.3|918.3|925|920|923.3|918.3|60
1688631300000|2023-07-06 08:15:00|923.4|918.4|922.3|917.3|923.8|918.8|922.2|917.2|91
1688631600000|2023-07-06 08:20:00|922.2|917.2|921.9|916.9|922.6|917.6|921.6|916.6|51
1688631900000|2023-07-06 08:25:00|922.2|917.2|923.3|918.3|923.8|918.8|922|917|75
1688632200000|2023-07-06 08:30:00|923.2|918.2|921.5|916.5|923.5|918.5|921.5|916.5|62
1688632500000|2023-07-06 08:35:00|921.2|916.2|922.4|917.4|922.4|917.4|921.2|916.2|56
1688632800000|2023-07-06 08:40:00|922|917|921.9|916.9|922.7|917.7|921.2|916.2|66
1688633100000|2023-07-06 08:45:00|921.4|916.4|923.2|918.2|923.8|918.8|921.4|916.4|71
1688633400000|2023-07-06 08:50:00|923.5|918.5|922.9|917.9|923.8|918.8|922.4|917.4|86
1688633700000|2023-07-06 08:55:00|922.6|917.6|922.2|917.2|924|919|922.2|917.2|65
1688634000000|2023-07-06 09:00:00|922.9|917.9|923.2|918.2|923.7|918.7|922.2|917.2|76
1688634300000|2023-07-06 09:05:00|922.5|917.5|923.6|918.6|924.2|919.2|922.5|917.5|56
1688634600000|2023-07-06 09:10:00|923.4|918.4|924.1|919.1|924.5|919.5|923.4|918.4|38
1688634900000|2023-07-06 09:15:00|923.9|918.9|924|919|925|920|923.9|918.9|66
1688635200000|2023-07-06 09:20:00|924.5|919.5|923.6|918.6|924.5|919.5|923.6|918.6|49
1688635500000|2023-07-06 09:25:00|924.2|919.2|925|920|925|920|923.6|918.6|38
1688635800000|2023-07-06 09:30:00|924.4|919.4|924.7|919.7|924.9|919.9|923.9|918.9|42
1688636100000|2023-07-06 09:35:00|924.2|919.2|923.9|918.9|925.4|920.4|923.2|918.2|49
1688636400000|2023-07-06 09:40:00|924.2|919.2|922.9|917.9|924.3|919.3|922.3|917.3|48
1688636700000|2023-07-06 09:45:00|922.8|917.8|921.9|916.9|922.8|917.8|921.6|916.6|41
1688637000000|2023-07-06 09:50:00|921.8|916.8|920.9|915.9|921.9|916.9|920.6|915.6|47
1688637300000|2023-07-06 09:55:00|921|916|921.6|916.6|921.7|916.7|920.6|915.6|39
1688637600000|2023-07-06 10:00:00|921.4|916.4|922.2|917.2|922.3|917.3|920.9|915.9|64
1688637900000|2023-07-06 10:05:00|922.3|917.3|922.1|917.1|922.7|917.7|921.9|916.9|31
1688638200000|2023-07-06 10:10:00|922.6|917.6|923|918|923.4|918.4|922|917|60
1688638500000|2023-07-06 10:15:00|923.3|918.3|923.9|918.9|924.1|919.1|922.7|917.7|99
1688638800000|2023-07-06 10:20:00|923.5|918.5|923.9|918.9|924.5|919.5|923.5|918.5|75
1688639100000|2023-07-06 10:25:00|924|919|924.8|919.8|924.8|919.8|923.5|918.5|49
1688639400000|2023-07-06 10:30:00|924.1|919.1|926.2|921.2|926.8|921.8|924.1|919.1|74
1688639700000|2023-07-06 10:35:00|926.5|921.5|926.6|921.6|927|922|926.1|921.1|56
1688640000000|2023-07-06 10:40:00|926.7|921.7|926.2|921.2|928.4|923.4|926.2|921.2|42
1688640300000|2023-07-06 10:45:00|926.4|921.4|926.2|921.2|927|922|926.2|921.2|50
1688640600000|2023-07-06 10:50:00|926.4|921.4|926.4|921.4|927.6|922.6|926.4|921.4|46
1688640900000|2023-07-06 10:55:00|926.7|921.7|926.9|921.9|927.2|922.2|926.4|921.4|44
1688641200000|2023-07-06 11:00:00|927|922|926.5|921.5|927.9|922.9|926.5|921.5|66
1688641500000|2023-07-06 11:05:00|926.6|921.6|927.6|922.6|927.6|922.6|926.6|921.6|52
1688641800000|2023-07-06 11:10:00|927.4|922.4|928.7|923.7|928.7|923.7|927.4|922.4|91
1688642100000|2023-07-06 11:15:00|928.1|923.1|927.3|922.3|928.7|923.7|927.2|922.2|84
1688642400000|2023-07-06 11:20:00|927.1|922.1|928.3|923.3|928.3|923.3|927.1|922.1|81
1688642700000|2023-07-06 11:25:00|928.1|923.1|927.8|922.8|928.9|923.9|927.4|922.4|85
1688643000000|2023-07-06 11:30:00|928.2|923.2|927.5|922.5|928.3|923.3|926.8|921.8|76
1688643300000|2023-07-06 11:35:00|927.8|922.8|927.8|922.8|927.9|922.9|926.8|921.8|164
1688643600000|2023-07-06 11:40:00|927.5|922.5|928.7|923.7|929.4|924.4|927.3|922.3|118
1688643900000|2023-07-06 11:45:00|928.2|923.2|927.7|922.7|928.8|923.8|927.7|922.7|69
1688644200000|2023-07-06 11:50:00|928.2|923.2|927.3|922.3|928.2|923.2|927.3|922.3|67
1688644500000|2023-07-06 11:55:00|927.5|922.5|927.2|922.2|928.2|923.2|926.5|921.5|70
1688644800000|2023-07-06 12:00:00|926.7|921.7|925.2|920.2|928.1|923.1|925.2|920.2|111
1688645100000|2023-07-06 12:05:00|925.5|920.5|926|921|927.5|922.5|925.2|920.2|96
1688645400000|2023-07-06 12:10:00|926.1|921.1|926.4|921.4|926.7|921.7|922.7|919.1|116
1688645700000|2023-07-06 12:15:00|925.8|920.8|920.4|915.4|926.7|921.7|919|914|537
1688646000000|2023-07-06 12:20:00|920.3|915.3|916.4|911.4|920.4|915.4|916.2|911.2|347
1688646300000|2023-07-06 12:25:00|916.3|911.3|914.8|909.8|917.2|912.2|914.5|909.5|257
1688646600000|2023-07-06 12:30:00|914.3|909.3|909.5|904.5|915.3|910.3|909.3|904.3|467
1688646900000|2023-07-06 12:35:00|909.8|904.8|909.6|904.6|910.8|905.8|908.8|903.8|221
1688647200000|2023-07-06 12:40:00|909.5|904.5|909.3|904.3|909.6|906.2|906.2|902.9|184
1688647500000|2023-07-06 12:45:00|909.4|904.4|907.8|902.8|910.2|905.2|907.3|902.3|261
1688647800000|2023-07-06 12:50:00|907.7|902.7|907.7|902.7|908.9|903.9|906.5|901.5|193
1688648100000|2023-07-06 12:55:00|907.5|902.5|907|902|907.9|902.9|906.5|901.5|201
1688648400000|2023-07-06 13:00:00|906.9|901.9|907.4|902.4|909.8|904.8|906.5|901.5|313
1688648700000|2023-07-06 13:05:00|907.5|902.5|904.9|899.9|907.5|902.5|902.2|897.2|283
1688649000000|2023-07-06 13:10:00|904.6|899.6|903.8|898.8|904.9|899.9|902.7|897.7|211
1688649300000|2023-07-06 13:15:00|903.5|898.5|907.9|902.9|909.9|904.9|903.2|898.2|331
1688649600000|2023-07-06 13:20:00|907.8|902.8|907.6|902.6|909|904|907|902|176
1688649900000|2023-07-06 13:25:00|907.7|902.7|908.2|903.2|908.6|903.6|906.9|901.9|162
1688650200000|2023-07-06 13:30:00|908.3|903.3|907.9|902.9|909.7|904.7|907.1|902.1|323
1688650500000|2023-07-06 13:35:00|908|903|908.3|903.3|908.9|903.9|906.3|901.3|256
1688650800000|2023-07-06 13:40:00|908.1|903.1|906.6|901.6|909.4|904.4|906.4|901.4|188
1688651100000|2023-07-06 13:45:00|906.7|901.7|907.2|902.2|909.1|904.1|906.4|901.4|267
1688651400000|2023-07-06 13:50:00|907.1|902.1|904.8|899.8|907.6|902.6|904.5|899.5|194
1688651700000|2023-07-06 13:55:00|904.7|899.7|906|901|906.2|901.2|903.9|898.9|152
1688652000000|2023-07-06 14:00:00|904.1|899.1|905.7|900.7|907|902|902.5|897.5|468
1688652300000|2023-07-06 14:05:00|906|901|905.1|900.1|907.7|902.7|904.4|899.4|325
1688652600000|2023-07-06 14:10:00|904.9|899.9|904.4|899.4|905.9|901.7|902.6|899.1|301
1688652900000|2023-07-06 14:15:00|904.5|899.5|906.3|901.3|906.3|901.7|903.2|898.9|269
1688653200000|2023-07-06 14:20:00|906.2|901.2|905.1|900.1|907.8|902.8|905|900|218
1688653500000|2023-07-06 14:25:00|905.2|900.2|899.8|894.8|905.2|900.2|899.6|894.6|200
1688653800000|2023-07-06 14:30:00|899.7|894.7|900|895|901|896|899.1|894.1|262
1688654100000|2023-07-06 14:35:00|899.5|894.5|901.2|896.2|901.9|896.9|899.3|894.3|200
1688654400000|2023-07-06 14:40:00|901.1|896.1|901.3|896.3|901.4|896.4|900|895|149
1688654700000|2023-07-06 14:45:00|901.2|896.2|902.3|897.3|902.5|897.5|899.5|894.5|197
1688655000000|2023-07-06 14:50:00|902.2|897.2|903.9|898.9|904.4|899.4|902|897|233
1688655300000|2023-07-06 14:55:00|904|899|904.4|899.4|905.1|900.1|903.5|898.5|155
1688655600000|2023-07-06 15:00:00|904.8|899.8|905.6|900.6|905.9|900.9|904|899|180
1688655900000|2023-07-06 15:05:00|905.4|900.4|904.5|899.5|906|901|903.9|898.9|161
1688656200000|2023-07-06 15:10:00|904.9|899.9|906.4|901.4|906.5|901.5|904.4|899.4|132
1688656500000|2023-07-06 15:15:00|906.2|901.2|905.1|900.1|906.8|901.8|904.5|899.5|156
1688656800000|2023-07-06 15:20:00|905.2|900.2|904.2|899.2|905.5|900.5|903.7|898.7|114
1688657100000|2023-07-06 15:25:00|903.9|898.9|905.1|900.1|905.7|900.7|903.5|898.5|124
1688657400000|2023-07-06 15:30:00|905.2|900.2|906.4|901.4|906.8|901.8|904.1|899.1|131
1688657700000|2023-07-06 15:35:00|906.1|901.1|907|902|907.4|902.4|906.1|901.1|117
1688658000000|2023-07-06 15:40:00|906.9|901.9|905.8|900.8|907|902|905.6|900.6|106
1688658300000|2023-07-06 15:45:00|906|901|906.5|901.5|906.8|901.8|905.9|900.9|84
1688658600000|2023-07-06 15:50:00|906.3|901.3|906.4|901.4|907.4|902.4|906|901|93
1688658900000|2023-07-06 15:55:00|906.5|901.5|907.7|902.7|908.3|903.3|906.1|901.1|51
1688659200000|2023-07-06 16:00:00|907.8|902.8|908.9|903.9|908.9|903.9|907.8|902.8|31
1688659500000|2023-07-06 16:05:00|908.8|903.8|908.9|903.9|909|904|908.3|903.3|45
1688659800000|2023-07-06 16:10:00|909.1|904.1|907.8|902.8|909.5|904.6|906|902.5|82
1688660100000|2023-07-06 16:15:00|907.7|902.7|907.6|902.6|908.7|904.9|905.7|902|102
1688660400000|2023-07-06 16:20:00|908|903|905.1|903.3|908.5|903.9|905.1|901.1|57
1688660700000|2023-07-06 16:25:00|906.6|901.6|907|902|907.6|903.6|905|901.1|105
1688661000000|2023-07-06 16:30:00|907.7|902.7|907.3|902.3|908.3|904.4|905.5|901.9|93
1688661300000|2023-07-06 16:35:00|907|902|907.3|902.3|908.4|904.6|905.7|901.7|101
1688661600000|2023-07-06 16:40:00|906.1|904.3|908.8|903.8|909.7|905.6|906.1|902.8|91
1688661900000|2023-07-06 16:45:00|909.5|904.5|908.3|903.3|909.8|905.6|906.6|902.9|131
1688662200000|2023-07-06 16:50:00|909.1|904.1|908.8|903.8|910.1|906.1|906.8|903.4|137
1688662500000|2023-07-06 16:55:00|909.1|904.1|910.2|905.2|910.9|907|906.6|902.7|144
1688662800000|2023-07-06 17:00:00|910|905|910|905|911.3|907.3|907.8|903.9|219
1688663100000|2023-07-06 17:05:00|910.1|905.1|907.6|902.6|910.1|905.1|906.7|902.6|125
1688663400000|2023-07-06 17:10:00|907.7|902.7|910.1|905.1|910.4|905.4|907.7|902.7|100
1688663700000|2023-07-06 17:15:00|910.2|905.2|908.9|903.9|910.5|906.4|907.4|903.9|98
1688664000000|2023-07-06 17:20:00|909.4|904.4|909.9|904.9|910.3|906.3|906.8|903|111
1688664300000|2023-07-06 17:25:00|909.8|904.8|909.2|904.2|910.2|905.8|907.3|903.5|115
1688664600000|2023-07-06 17:30:00|909.1|904.1|908.5|903.5|909.6|905.4|907.1|903.2|86
1688664900000|2023-07-06 17:35:00|908.4|903.4|910.1|905.1|910.2|905.2|908.2|903.2|70
1688665200000|2023-07-06 17:40:00|910.2|905.2|909.3|904.3|910.2|906.4|908.1|904.2|74
1688665500000|2023-07-06 17:45:00|909.2|904.2|909.5|904.5|910.2|906.3|908|904.2|65
1688665800000|2023-07-06 17:50:00|909.6|904.6|908.9|903.9|909.9|905.8|907.6|903.1|80
1688666100000|2023-07-06 17:55:00|908.7|903.7|909.4|904.4|910.1|905.1|908.5|903.5|84
1688666400000|2023-07-06 18:00:00|909.9|904.9|909.5|904.5|910.1|905.1|909.1|904.1|73
1688666700000|2023-07-06 18:05:00|909.4|904.4|909.6|904.6|910.4|905.4|909.2|904.2|57
1688667000000|2023-07-06 18:10:00|909.7|904.7|909.5|904.5|910|905|909.1|904.1|57
1688667300000|2023-07-06 18:15:00|909.7|904.7|909.3|904.3|910.1|905.1|908.7|903.7|57
1688667600000|2023-07-06 18:20:00|909.2|904.2|909.6|904.6|909.9|905.7|906.9|902.8|76
1688667900000|2023-07-06 18:25:00|909.7|904.7|909.6|904.6|910.2|905.6|907.4|902.7|92
1688668200000|2023-07-06 18:30:00|909.5|904.5|909.8|904.8|910.1|905.1|909.1|904.1|61
1688668500000|2023-07-06 18:35:00|910|905|909.7|904.7|910.1|906.3|908.1|904.1|47
1688668800000|2023-07-06 18:40:00|909.9|904.9|910.2|905.2|910.2|905.2|909.2|904.2|75
1688669100000|2023-07-06 18:45:00|910|905|909.3|904.3|910.3|906.4|908.2|904.2|35
1688669400000|2023-07-06 18:50:00|909.6|904.6|909.1|904.1|910.1|905.1|909.1|904.1|53
1688669700000|2023-07-06 18:55:00|909.9|904.9|909.7|904.7|910.3|905.3|909.1|904.1|88
1688670000000|2023-07-06 19:00:00|909.9|904.9|909.2|904.2|909.9|904.9|907.8|902.8|84
1688670300000|2023-07-06 19:05:00|909.4|904.4|908.8|903.8|909.4|905.5|907.1|902.6|49
1688670600000|2023-07-06 19:10:00|909|904|907.9|902.9|909|904|907.8|902.8|53
1688670900000|2023-07-06 19:15:00|908.6|903.6|908.3|903.3|909|905|906.8|902.9|60
1688671200000|2023-07-06 19:20:00|908.9|903.9|910|905|910.2|905.2|908.4|903.4|73
1688671500000|2023-07-06 19:25:00|909.6|904.6|909|904|909.8|904.8|908.6|903.6|57
1688671800000|2023-07-06 19:30:00|909.1|904.1|909.2|904.2|909.3|904.3|908|903|78
1688672100000|2023-07-06 19:35:00|908.6|903.6|909.1|904.1|909.2|905.2|906.8|903|82
1688672400000|2023-07-06 19:40:00|908.7|903.7|909.2|904.2|909.3|905.3|907.1|903.4|71
1688672700000|2023-07-06 19:45:00|908.7|903.7|909.3|904.3|909.6|904.6|908.6|903.6|78
1688673000000|2023-07-06 19:50:00|909.7|904.7|909.5|904.5|909.7|904.7|907.5|902.5|90
1688673300000|2023-07-06 19:55:00|908.9|903.9|909.4|904.4|909.7|904.7|908.8|903.8|57
1688673600000|2023-07-06 20:00:00|909.3|904.3|909|904|909.4|904.4|908.6|903.6|49
1688673900000|2023-07-06 20:05:00|908.9|903.9|909.1|904.1|909.3|904.9|906.6|902.2|58
1688674200000|2023-07-06 20:10:00|908.7|903.7|906.8|905|909.4|905.1|906.6|902.2|61
1688674500000|2023-07-06 20:15:00|909.1|904.1|909.1|904.1|909.3|905.1|906.9|902.6|51
1688674800000|2023-07-06 20:20:00|908.7|903.7|909|904|909.1|904.9|906.5|903.1|22
1688675100000|2023-07-06 20:25:00|907.5|902.5|908.5|903.5|909|904.8|906.3|902.1|31
1688675400000|2023-07-06 20:30:00|908.8|903.8|908.8|903.8|909.5|904.5|908|903|35
1688675700000|2023-07-06 20:35:00|909.2|904.2|908.8|903.8|909.6|904.6|907.4|902.4|50
1688676000000|2023-07-06 20:40:00|908.9|903.9|911.1|906.1|911.1|906.1|907.6|902.6|86
1688676300000|2023-07-06 20:45:00|909.8|904.8|909|904|911.3|906.3|908.1|903.1|102
1688676600000|2023-07-06 20:50:00|909.3|904.3|908.1|903.1|909.3|904.3|907.3|902.3|53
1688676900000|2023-07-06 20:55:00|907.6|902.6|908.8|903.8|908.8|903.8|907.3|902.3|31
1688680800000|2023-07-06 22:00:00|907.3|902.3|909.2|904.2|909.3|904.3|907.3|902.3|28
1688681100000|2023-07-06 22:05:00|908.2|903.2|907.9|902.9|908.2|903.2|907.6|902.6|17
1688681400000|2023-07-06 22:10:00|908.1|903.1|907.9|902.9|908.1|903.1|907.2|902.2|6
1688681700000|2023-07-06 22:15:00|908|903|908.2|903.2|908.6|903.6|907.9|902.9|11
1688682000000|2023-07-06 22:20:00|907.9|902.9|908.2|903.2|908.3|903.3|907.9|902.9|4
1688685600000|2023-07-06 23:20:00|909.7|904.7|909.7|904.7|909.8|904.8|909.4|904.4|5
1688685900000|2023-07-06 23:25:00|909.4|904.4|909.7|904.7|909.7|904.7|909.4|904.4|2
1688686200000|2023-07-06 23:30:00|909.8|904.8|909.8|904.8|910|905|909.4|904.4|11
1688686500000|2023-07-06 23:35:00|909.7|904.7|909.7|904.7|909.7|904.7|909.7|904.7|1
1688691600000|2023-07-07 01:00:00|909.4|904.4|907.8|906|909.5|906.4|907.8|904.4|12
1688691900000|2023-07-07 01:05:00|907.7|905.9|907.9|906.1|909.3|906.2|907.7|904.3|25
1688692200000|2023-07-07 01:10:00|907.7|905.9|909.5|904.5|909.6|906.3|907.7|904.4|19
1688692500000|2023-07-07 01:15:00|909.6|904.6|909.6|904.6|909.8|906.4|907.8|904.5|36
1688692800000|2023-07-07 01:20:00|909.7|904.7|909.6|904.6|909.9|906.5|908.1|904.5|23
1688693100000|2023-07-07 01:25:00|909.7|904.7|909.7|904.7|909.8|906.5|908.2|904.7|18
1688693400000|2023-07-07 01:30:00|909.8|904.8|907.9|906.1|909.8|906.1|907.6|904.3|34
1688693700000|2023-07-07 01:35:00|909.7|904.7|909.2|904.2|909.7|906.4|907.5|904.2|34
1688694000000|2023-07-07 01:40:00|907.2|905.4|906.7|904.9|908.7|905.7|906.7|903.3|22
1688694300000|2023-07-07 01:45:00|906.8|905|908.5|903.5|908.6|905.3|906.7|903.5|23
1688694600000|2023-07-07 01:50:00|908.6|903.6|907.1|905.3|908.6|905.3|906.9|903.4|22
1688694900000|2023-07-07 01:55:00|907|905.2|908.6|903.6|908.6|905.3|907|903.5|22
1688695200000|2023-07-07 02:00:00|908.5|903.5|908.3|903.3|908.8|905.4|907|903.3|23
1688695500000|2023-07-07 02:05:00|908.4|903.4|907.9|902.9|908.4|904.8|906.5|902.8|28
1688695800000|2023-07-07 02:10:00|908|903|906|904.2|908|904.8|905.9|902.9|15
1688696100000|2023-07-07 02:15:00|906.1|904.3|908.2|903.2|908.2|904.6|906.1|902.8|12
1688696400000|2023-07-07 02:20:00|908|903|905.8|904|908|904.7|905.3|902|25
1688696700000|2023-07-07 02:25:00|905.9|904.1|907.4|902.4|907.4|904.1|905.4|902|17
1688697000000|2023-07-07 02:30:00|907.5|902.5|907.1|902.1|907.5|904.4|905.9|902.1|21
1688697300000|2023-07-07 02:35:00|907.2|902.2|906.6|901.6|907.4|902.4|906.6|901.6|12
1688697600000|2023-07-07 02:40:00|906.7|901.7|905|903.2|906.7|903.2|904.8|901.1|22
1688697900000|2023-07-07 02:45:00|905.1|903.3|905.2|903.4|906.7|903.5|904.8|901.5|19
1688698200000|2023-07-07 02:50:00|905.1|903.3|905.1|903.3|905.2|903.4|905|903.2|12
1688698500000|2023-07-07 02:55:00|905|903.2|905.1|903.3|905.5|903.7|905|903.2|14
1688698800000|2023-07-07 03:00:00|905.2|903.4|905.8|904|905.8|904|905.2|903.4|19
1688699100000|2023-07-07 03:05:00|905.7|903.9|905.8|904|905.8|904|905.6|903.8|8
1688699400000|2023-07-07 03:10:00|908.1|903.1|907|905.2|908.1|905.3|906.7|903.1|9
1688699700000|2023-07-07 03:15:00|907.1|905.3|909|904|909|905.8|907|904|14
1688700000000|2023-07-07 03:20:00|908.9|903.9|908.2|903.2|909.1|905.3|906.8|903.2|17
1688700300000|2023-07-07 03:25:00|908.3|903.3|906.8|905|908.4|905|906.8|903.3|7
1688700600000|2023-07-07 03:30:00|906.9|905.1|906.6|904.8|908.6|905.3|906.6|903.2|19
1688700900000|2023-07-07 03:35:00|908.2|903.2|908.3|903.3|908.3|903.3|907.8|902.8|9
1688701200000|2023-07-07 03:40:00|908.2|903.2|907.6|902.6|908.2|904.5|906.1|902.5|14
1688701500000|2023-07-07 03:45:00|907.5|902.5|907.8|902.8|907.9|902.9|907.5|902.5|14
1688701800000|2023-07-07 03:50:00|907.9|902.9|907.8|902.8|907.9|902.9|907.6|902.6|8
1688702100000|2023-07-07 03:55:00|907.9|902.9|907.8|902.8|907.9|902.9|907.6|902.6|8
1688702400000|2023-07-07 04:00:00|907.6|902.6|906.5|904.7|908.1|904.7|906.4|902.6|21
1688702700000|2023-07-07 04:05:00|908|903|906.4|904.6|908.1|904.8|906.1|902.6|21
1688703000000|2023-07-07 04:10:00|906.3|904.5|906.4|904.6|906.4|904.6|906.2|904.4|5
1688703300000|2023-07-07 04:15:00|906.3|904.5|906.6|904.8|906.7|904.9|906.3|904.5|9
1688703600000|2023-07-07 04:20:00|906.5|904.7|906.7|904.9|906.7|904.9|906.5|904.7|9
1688706900000|2023-07-07 05:15:00|910.2|908.4|910.4|908.6|910.5|908.7|910.2|908.4|5
1688707200000|2023-07-07 05:20:00|910.5|908.7|910.6|908.8|910.7|908.9|910.4|908.6|21
1688707500000|2023-07-07 05:25:00|910.5|908.7|910.4|908.6|910.6|908.8|910.4|908.6|12
1688707800000|2023-07-07 05:30:00|910.3|908.5|910.3|908.5|910.4|908.6|910.2|908.4|21
1688708700000|2023-07-07 05:45:00|912.3|907.3|910.7|908.9|912.3|909.3|910.6|907.2|11
1688709000000|2023-07-07 05:50:00|911.9|906.9|911.8|906.8|912.1|908.7|910.2|906.6|24
1688709300000|2023-07-07 05:55:00|911.7|906.7|910.3|908.5|911.9|908.5|910.2|906.6|14
1688709600000|2023-07-07 06:00:00|911.8|906.8|911.7|906.7|911.9|908.5|910.3|906.6|20
1688709900000|2023-07-07 06:05:00|911.6|906.6|910.3|908.5|911.9|908.5|910.2|906.6|14
1688710200000|2023-07-07 06:10:00|910.4|908.6|910.4|908.6|910.4|908.6|910.3|908.5|3
1688712900000|2023-07-07 06:55:00|910.3|905.3|909|907.2|910.9|907.5|908.8|905.3|33
1688713200000|2023-07-07 07:00:00|910.6|905.6|906.4|904.6|910.6|907.5|906.3|902.8|71
1688713500000|2023-07-07 07:05:00|906.5|904.7|909.9|904.9|909.9|906.7|906.4|904.6|35
1688713800000|2023-07-07 07:10:00|907.8|906|909.9|904.9|909.9|906.3|907.7|904.1|32
1688714100000|2023-07-07 07:15:00|910|905|909.6|904.6|910.7|906.7|908.5|904.6|44
1688714400000|2023-07-07 07:20:00|909.7|904.7|910.7|905.7|911|906|909.7|904.7|47
1688714700000|2023-07-07 07:25:00|910.6|905.6|909.7|904.7|910.8|905.8|909.6|904.6|45
1688715000000|2023-07-07 07:30:00|910.1|905.1|911.8|906.8|912.4|907.4|909.8|904.8|77
1688715300000|2023-07-07 07:35:00|911.7|906.7|912|907|912.8|907.8|911.6|906.6|76
1688715600000|2023-07-07 07:40:00|912.1|907.1|910.6|905.6|912.1|907.1|910.5|905.5|41
1688715900000|2023-07-07 07:45:00|910.5|905.5|910.6|905.6|910.9|905.9|910|905|53
1688716200000|2023-07-07 07:50:00|910.5|905.5|910.4|905.4|910.7|905.7|909.6|904.6|45
1688716500000|2023-07-07 07:55:00|910.6|905.6|911.2|906.2|911.4|906.4|910.5|905.5|80
1688716800000|2023-07-07 08:00:00|911.3|906.3|910.1|905.1|911.3|906.3|909.8|904.8|54
1688717100000|2023-07-07 08:05:00|910.3|905.3|911|906|911.3|906.3|910.3|905.3|64
1688717400000|2023-07-07 08:10:00|910.9|905.9|911|906|911.7|906.7|910.3|905.3|44
1688717700000|2023-07-07 08:15:00|911.1|906.1|911.4|906.4|911.7|906.7|910.8|905.8|28
1688718000000|2023-07-07 08:20:00|911.5|906.5|911.4|906.4|911.7|906.7|911|906|34
1688718300000|2023-07-07 08:25:00|911.3|906.3|911.5|906.5|911.9|906.9|911.1|906.1|53
1688718600000|2023-07-07 08:30:00|911.6|906.6|911.6|906.6|912|907|911.3|906.3|51
1688718900000|2023-07-07 08:35:00|911.5|906.5|910.3|905.3|911.5|906.5|909.3|904.3|53
1688719200000|2023-07-07 08:40:00|910.1|905.1|910.7|905.7|910.8|905.8|909.6|904.6|25
1688719500000|2023-07-07 08:45:00|910.6|905.6|911.6|906.6|911.7|906.7|910.6|905.6|33
1688719800000|2023-07-07 08:50:00|911.7|906.7|913.5|908.5|913.5|908.5|911.6|906.6|49
1688720100000|2023-07-07 08:55:00|913.6|908.6|914|909|914.3|909.3|913.3|908.3|45
1688720400000|2023-07-07 09:00:00|914.1|909.1|914.2|909.2|914.6|909.6|914|909|57
1688720700000|2023-07-07 09:05:00|914|909|914|909|914.3|909.3|913.6|908.6|52
1688721000000|2023-07-07 09:10:00|914.2|909.2|913.8|908.8|914.5|909.5|913.8|908.8|40
1688721300000|2023-07-07 09:15:00|913.6|908.6|914.1|909.1|914.4|909.4|913.6|908.6|39
1688721600000|2023-07-07 09:20:00|914|909|913.7|908.7|914.1|909.1|913.6|908.6|21
1688721900000|2023-07-07 09:25:00|913.8|908.8|911.7|909.9|913.8|909.9|911.7|908.4|25
1688722200000|2023-07-07 09:30:00|911.6|909.8|911.5|909.7|911.7|909.9|910.8|909|37
1688722500000|2023-07-07 09:35:00|911.7|909.9|911.7|909.9|911.7|909.9|911.6|909.8|3
1688728200000|2023-07-07 11:10:00|910.6|905.6|910.6|905.6|910.6|905.6|910.6|905.6|1
1688728500000|2023-07-07 11:15:00|910.4|905.4|910.9|905.9|910.9|905.9|910.2|905.2|13
1688728800000|2023-07-07 11:20:00|910.8|905.8|911|906|911|906|910.7|905.7|15
1688729100000|2023-07-07 11:25:00|910.9|905.9|910.8|905.8|910.9|905.9|910.6|905.6|7
1688729400000|2023-07-07 11:30:00|910.6|905.6|911.4|906.4|911.4|906.4|910.6|905.6|19
1688729700000|2023-07-07 11:35:00|911.5|906.5|911.9|906.9|912.1|907.1|911.2|906.2|17
1688730000000|2023-07-07 11:40:00|911.8|906.8|912.2|907.2|912.3|907.3|911.6|906.6|13
1688730300000|2023-07-07 11:45:00|912.3|907.3|912.4|907.4|912.7|907.7|912.2|907.2|20
1688730600000|2023-07-07 11:50:00|912.6|907.6|912.4|907.4|913.2|908.2|912.3|907.3|15
1688730900000|2023-07-07 11:55:00|912.6|907.6|911.5|906.5|912.6|907.6|911.5|906.5|16
1688731200000|2023-07-07 12:00:00|911.6|906.6|913.1|908.1|913.8|908.8|911.6|906.6|66
1688731500000|2023-07-07 12:05:00|913|908|912.2|907.2|913|909|910|905.7|39
1688731800000|2023-07-07 12:10:00|912.1|907.1|913.3|908.3|913.4|908.4|912|907|27
1688732100000|2023-07-07 12:15:00|913.2|908.2|913.1|908.1|916.1|911.1|913.1|908.1|75
1688732400000|2023-07-07 12:20:00|913.2|908.2|912.9|907.9|913.6|908.6|912.7|907.7|61
1688732700000|2023-07-07 12:25:00|912.8|907.8|915.3|904.3|915.3|908.9|910.3|902.9|84
1688733000000|2023-07-07 12:30:00|915.4|904.4|920.6|915.6|921.4|917.4|915.4|904.4|399
1688733300000|2023-07-07 12:35:00|920.8|915.8|917.8|912.8|922.3|918.3|916.3|912.5|183
1688733600000|2023-07-07 12:40:00|917.7|912.7|914.9|909.9|918.3|913.9|914|909|182
1688733900000|2023-07-07 12:45:00|914.8|909.8|913.8|908.8|915.2|910.2|911.9|906.9|150
1688734200000|2023-07-07 12:50:00|913.9|908.9|914.8|909.8|916.7|911.7|913.5|908.5|229
1688734500000|2023-07-07 12:55:00|914.7|909.7|912.7|907.7|914.8|909.8|912.5|907.5|258
1688734800000|2023-07-07 13:00:00|912.4|907.4|910.2|905.2|912.9|907.9|909.4|904.4|281
1688735100000|2023-07-07 13:05:00|910.1|905.1|907.7|902.7|910.1|905.1|906.6|901.6|161
1688735400000|2023-07-07 13:10:00|907.6|902.6|909.4|904.4|911|906|907|902|108
1688735700000|2023-07-07 13:15:00|909.5|904.5|910.9|905.9|911.1|906.1|909.4|904.4|75
1688736000000|2023-07-07 13:20:00|911.1|906.1|911.8|906.8|912.7|907.7|911|906|67
1688736300000|2023-07-07 13:25:00|911.7|906.7|912.8|907.8|913.7|908.7|911.3|906.3|136
1688736600000|2023-07-07 13:30:00|912.6|907.6|915.5|910.5|916.1|911.1|912.5|907.5|196
1688736900000|2023-07-07 13:35:00|915.7|910.7|916.5|911.5|917.5|912.5|912.3|908.1|141
1688737200000|2023-07-07 13:40:00|916.4|911.4|917.4|912.4|917.4|912.9|913.8|910.2|172
1688737500000|2023-07-07 13:45:00|917.3|912.3|918.3|913.3|920.2|915.9|916.4|911.4|154
1688737800000|2023-07-07 13:50:00|918.4|913.4|915.9|914.1|919.2|915.3|915.9|912.9|128
1688738100000|2023-07-07 13:55:00|915.8|914|917.3|912.3|917.6|914.1|915.6|911.5|88
1688738400000|2023-07-07 14:00:00|917.4|912.4|916|911|917.4|913.7|914.3|909.6|85
1688738700000|2023-07-07 14:05:00|915.9|910.9|914.7|912.9|917.3|913.5|914.7|910.8|85
1688739000000|2023-07-07 14:10:00|914.6|912.8|917.4|912.4|917.7|912.8|914.3|910.4|72
1688739300000|2023-07-07 14:15:00|917.3|912.3|916.1|911.1|917.3|912.3|915|910|70
1688739600000|2023-07-07 14:20:00|916.2|911.2|916.8|911.8|916.8|911.8|916.2|911.2|50
1688739900000|2023-07-07 14:25:00|916.7|911.7|916.4|911.4|916.7|911.7|916|911|70
1688740200000|2023-07-07 14:30:00|916.3|911.3|916.6|911.6|917.1|912.1|916.2|911.2|51
1688740800000|2023-07-07 14:40:00|923.6|918.6|921.5|916.5|923.8|918.8|921.4|916.4|84
1688741100000|2023-07-07 14:45:00|921.4|916.4|920.9|915.9|921.6|917.5|919.1|915.6|57
1688741400000|2023-07-07 14:50:00|920.8|915.8|922.2|917.2|922.7|917.7|920.6|915.6|35
1688741700000|2023-07-07 14:55:00|922|917|921.9|916.9|922.1|917.1|921.6|916.6|28
1688742000000|2023-07-07 15:00:00|922.5|917.5|921.2|916.2|922.5|917.5|921.1|916.1|37
1688742300000|2023-07-07 15:05:00|921.1|916.1|918.3|916.5|921.2|917.5|917.8|916|46
1688742600000|2023-07-07 15:10:00|918.4|916.6|917.7|915.9|918.5|916.7|917.6|915.8|32
1688742900000|2023-07-07 15:15:00|917.6|915.8|917.6|915.8|917.8|916|917.6|915.8|11
1688743500000|2023-07-07 15:25:00|916.2|911.2|916.8|911.8|916.8|911.8|916.1|911.1|12
1688743800000|2023-07-07 15:30:00|916.7|911.7|917.6|912.6|917.6|912.6|916.7|911.7|21
1688744100000|2023-07-07 15:35:00|917.4|912.4|917|912|917.4|912.4|916.8|911.8|17
1688744400000|2023-07-07 15:40:00|916.9|911.9|917.2|912.2|917.2|912.2|916.4|911.4|18
1688744700000|2023-07-07 15:45:00|915.7|913.9|916.3|911.3|917.2|914.1|915.6|911.2|15
1688745000000|2023-07-07 15:50:00|916.2|911.2|915.5|910.5|916.5|913.3|914.9|910.2|17
1688745300000|2023-07-07 15:55:00|915.7|910.7|916.5|911.5|916.5|911.5|915.3|910.3|16
1688745600000|2023-07-07 16:00:00|916.4|911.4|916.2|911.2|916.6|913.2|915|911.2|17
1688745900000|2023-07-07 16:05:00|916.1|911.1|917.5|912.5|917.6|913.5|915.1|911.1|15
1688746200000|2023-07-07 16:10:00|917.3|912.3|917.6|912.6|917.7|912.7|917.3|912.3|13
1688746500000|2023-07-07 16:15:00|917.7|912.7|916.2|914.4|917.7|914.4|916.2|912.3|13
1688746800000|2023-07-07 16:20:00|916.1|914.3|915.7|913.9|918.2|914.5|915.7|912.9|22
1688747100000|2023-07-07 16:25:00|915.8|914|916|914.2|916.1|914.3|915.7|913.9|28
1688747400000|2023-07-07 16:30:00|916.1|914.3|916|914.2|917.9|914.5|915.9|912.9|30
1688747700000|2023-07-07 16:35:00|915.9|914.1|915.8|914|916|914.2|915.8|914|6
1688748300000|2023-07-07 16:45:00|917.1|912.1|917.4|912.4|917.6|912.6|917.1|912.1|9
1688748600000|2023-07-07 16:50:00|917.2|912.2|916.1|914.3|917.7|914.3|916.1|912.2|19
1688748900000|2023-07-07 16:55:00|917.6|912.6|918.2|913.2|918.7|914.5|916.1|912.5|13
1688749200000|2023-07-07 17:00:00|918.1|913.1|918.2|913.2|918.3|913.3|918|913|15
1688749500000|2023-07-07 17:05:00|918.3|913.3|917.7|912.7|918.3|913.3|917.7|912.7|11
1688749800000|2023-07-07 17:10:00|917.6|912.6|917.8|912.8|917.8|912.8|917.6|912.6|5
1688750400000|2023-07-07 17:20:00|917.5|912.5|917.7|912.7|918.1|914.7|916.5|912.5|15
1688750700000|2023-07-07 17:25:00|917.8|912.8|918.4|913.4|918.4|913.4|917.7|912.7|11
1688751000000|2023-07-07 17:30:00|918.5|913.5|918.5|913.5|918.8|913.8|918.4|913.4|8
1688751300000|2023-07-07 17:35:00|918.4|913.4|918.4|913.4|918.6|913.6|918.4|913.4|5
1688751600000|2023-07-07 17:40:00|918.5|913.5|918.4|913.4|918.5|913.5|918.3|913.3|15
1688751900000|2023-07-07 17:45:00|918.3|913.3|918.2|913.2|918.4|913.4|918|913|9
1688752200000|2023-07-07 17:50:00|918.1|913.1|918.1|913.1|918.2|913.2|918.1|913.1|7
1688752500000|2023-07-07 17:55:00|918|913|918|913|918.1|913.1|917.9|912.9|5
1688752800000|2023-07-07 18:00:00|918.1|913.1|918.1|913.1|918.2|913.2|918|913|5
1688753100000|2023-07-07 18:05:00|918|913|918.1|913.1|918.1|913.1|918|913|4
1688753400000|2023-07-07 18:10:00|918|913|918|913|918.2|913.2|918|913|5
1688753700000|2023-07-07 18:15:00|917.7|912.7|917.7|912.7|917.8|912.8|917.7|912.7|3
1688754900000|2023-07-07 18:35:00|918.5|913.5|918.5|913.5|918.6|913.6|918.5|913.5|5
1688755200000|2023-07-07 18:40:00|918.6|913.6|918.6|913.6|918.6|913.6|918.4|913.4|19
1688755500000|2023-07-07 18:45:00|918.4|913.4|918.3|913.3|918.6|913.6|918.3|913.3|19
1688755800000|2023-07-07 18:50:00|918.4|913.4|918.5|913.5|918.5|913.5|918.4|913.4|4
1688756100000|2023-07-07 18:55:00|918.6|913.6|918.6|913.6|918.6|913.6|918.4|913.4|11
1688756400000|2023-07-07 19:00:00|918.5|913.5|918.9|913.9|919.4|914.4|918.4|913.4|32
1688756700000|2023-07-07 19:05:00|918.8|913.8|919|914|919.4|914.4|918.7|913.7|37
1688757000000|2023-07-07 19:10:00|918.9|913.9|919|914|919.2|914.2|918.7|913.7|38
1688757300000|2023-07-07 19:15:00|918.9|913.9|918.7|913.7|918.9|913.9|918.6|913.6|43
1688757600000|2023-07-07 19:20:00|918.8|913.8|918.7|913.7|918.9|913.9|918.5|913.5|23
1688757900000|2023-07-07 19:25:00|918.8|913.8|918.6|913.6|918.9|913.9|918.6|913.6|21
1688758200000|2023-07-07 19:30:00|918.7|913.7|918.9|913.9|919.2|914.2|918.6|913.6|21
1688758500000|2023-07-07 19:35:00|918.8|913.8|918.8|913.8|919|914|918.6|913.6|27
1688758800000|2023-07-07 19:40:00|918.7|913.7|918.8|913.8|919.2|914.2|918.6|913.6|12
1688759100000|2023-07-07 19:45:00|918.6|913.6|918.5|913.5|918.9|913.9|918.5|913.5|21
1688759400000|2023-07-07 19:50:00|918.4|913.4|918.6|913.6|918.6|913.6|918.4|913.4|15
1688759700000|2023-07-07 19:55:00|918.5|913.5|918|913|918.5|913.5|917.6|912.6|15
1688760000000|2023-07-07 20:00:00|918.1|913.1|917.9|912.9|918.6|913.6|917.6|912.6|30
1688760300000|2023-07-07 20:05:00|917.3|912.3|917.7|912.7|918|913|917.3|912.3|11
1688760600000|2023-07-07 20:10:00|918.1|913.1|917.6|912.6|918.1|913.1|917.1|912.1|22
1688760900000|2023-07-07 20:15:00|917.5|912.5|917.4|912.4|917.6|912.6|916.9|911.9|9
1688761200000|2023-07-07 20:20:00|916.9|911.9|917.4|912.4|917.4|912.4|916.9|911.9|3
1688761500000|2023-07-07 20:25:00|917.5|912.5|917.3|912.3|917.5|912.5|917.1|912.1|8
1688761800000|2023-07-07 20:30:00|917.4|912.4|917.5|912.5|917.8|912.8|917.4|912.4|13
1688762100000|2023-07-07 20:35:00|917.4|912.4|917.6|912.6|918.2|913.2|917.4|912.4|16
1688762400000|2023-07-07 20:40:00|917.5|912.5|917.3|912.3|917.6|912.6|917.1|912.1|18
1688762700000|2023-07-07 20:45:00|917.2|912.2|917.1|912.1|917.8|912.8|917.1|912.1|22
1688763000000|2023-07-07 20:50:00|917|912|921.4|911.8|921.4|912.1|916.3|911.3|16
1688763300000|2023-07-07 20:55:00|921.5|912.7|919|909.3|921.6|912.7|916.6|909.2|19
1688940000000|2023-07-09 22:00:00|916.9|911.9|917.8|912.8|918|913|916.7|911.7|29
1688940300000|2023-07-09 22:05:00|917.6|912.6|918.4|913.4|918.4|913.4|917.3|912.3|19
1688940600000|2023-07-09 22:10:00|918.3|913.3|918.8|913.8|919.1|914.1|917.9|912.9|40
1688940900000|2023-07-09 22:15:00|918.6|913.6|918.8|913.8|919|914|918.5|913.5|17
1688941200000|2023-07-09 22:20:00|918.9|913.9|919.3|914.3|919.5|914.5|918.9|913.9|11
1688941500000|2023-07-09 22:25:00|919.2|914.2|919.1|914.1|919.2|914.2|919|914|3
1688941800000|2023-07-09 22:30:00|919|914|918.9|913.9|919|914|918.8|913.8|4
1688942100000|2023-07-09 22:35:00|918.8|913.8|919.5|914.5|919.5|914.5|918.8|913.8|15
1688942400000|2023-07-09 22:40:00|919.4|914.4|919.3|914.3|919.4|914.4|918.8|913.8|11
1688942700000|2023-07-09 22:45:00|919.2|914.2|919.1|914.1|919.2|914.2|919.1|914.1|2
1688943000000|2023-07-09 22:50:00|918.8|913.8|919.1|914.1|919.1|914.1|918.8|913.8|6
1688943300000|2023-07-09 22:55:00|919|914|919.1|914.1|919.2|914.2|919|914|4
1688943600000|2023-07-09 23:00:00|919|914|918.9|913.9|919.1|914.1|918.4|913.4|17
1688943900000|2023-07-09 23:05:00|918.3|913.3|918.5|913.5|918.7|913.7|918.3|913.3|6
1688944200000|2023-07-09 23:10:00|918.7|913.7|918.6|913.6|918.7|913.7|918.6|913.6|12
1688944500000|2023-07-09 23:15:00|918.3|913.3|918.1|913.1|918.4|913.4|917.8|912.8|12
1688944800000|2023-07-09 23:20:00|918|913|918.2|913.2|918.4|913.4|918|913|12
1688945100000|2023-07-09 23:25:00|918.1|913.1|918.2|913.2|918.4|913.4|918.1|913.1|10
1688945400000|2023-07-09 23:30:00|918.1|913.1|918.2|913.2|918.2|913.2|918.1|913.1|2
1688945700000|2023-07-09 23:35:00|918|913|918.1|913.1|918.1|913.1|917.9|912.9|6
1688946000000|2023-07-09 23:40:00|918.2|913.2|919.3|914.3|919.3|914.3|918.1|913.1|11
1688946300000|2023-07-09 23:45:00|919.2|914.2|918.9|913.9|919.3|914.3|918.9|913.9|7
1688946600000|2023-07-09 23:50:00|919|914|919.3|914.3|919.3|914.3|918.3|913.3|19
1688946900000|2023-07-09 23:55:00|919.4|914.4|919.7|914.7|919.8|914.8|919.4|914.4|10
1688947200000|2023-07-10 00:00:00|919.8|914.8|918.6|913.6|919.9|914.9|918.3|913.3|24
1688947500000|2023-07-10 00:05:00|918.7|913.7|917.4|915.6|918.8|915.8|917.2|913.7|31
1688947800000|2023-07-10 00:10:00|917.5|915.7|918.4|913.4|918.8|915.7|917.2|913.4|28
1688948100000|2023-07-10 00:15:00|918.5|913.5|918.2|913.2|918.6|913.6|918.1|913.1|16
1688948400000|2023-07-10 00:20:00|917.6|912.6|917.3|912.3|917.6|912.6|917|912|33
1688948700000|2023-07-10 00:25:00|917.2|912.2|917.4|912.4|917.5|912.5|917.1|912.1|15
1688949000000|2023-07-10 00:30:00|917.5|912.5|915.9|914.1|917.5|914.2|915.9|912.4|11
1688949300000|2023-07-10 00:35:00|917.4|912.4|917.1|912.1|917.5|912.5|917.1|912.1|6
1688949600000|2023-07-10 00:40:00|917|912|917.4|912.4|917.4|912.4|917|912|12
1688949900000|2023-07-10 00:45:00|917.3|912.3|917.3|912.3|917.4|912.4|917.3|912.3|3
1688952900000|2023-07-10 01:35:00|918.9|913.9|918.1|913.1|919.1|914.1|918|913|28
1688953200000|2023-07-10 01:40:00|918.2|913.2|918.2|913.2|918.2|913.2|918|913|13
1688953500000|2023-07-10 01:45:00|918.1|913.1|915.9|914.1|918.2|914.1|915.6|912.2|19
1688953800000|2023-07-10 01:50:00|915.8|914|915.8|914|917.2|914|915.6|911.9|18
1688954100000|2023-07-10 01:55:00|917.6|912.6|917.6|912.6|917.7|914.3|916|912.4|27
1688954400000|2023-07-10 02:00:00|916|914.2|917.7|912.7|917.8|914.4|916|912.7|9
1688954700000|2023-07-10 02:05:00|917.8|912.8|917.5|912.5|917.8|912.8|917.5|912.5|17
1688955000000|2023-07-10 02:10:00|917.4|912.4|916.6|911.6|917.4|913.4|915.1|911.5|30
1688955300000|2023-07-10 02:15:00|916.7|911.7|916.3|911.3|916.7|913.3|914.5|910.9|25
1688955600000|2023-07-10 02:20:00|916.2|911.2|916.1|911.1|916.3|911.3|916.1|911.1|10
1688955900000|2023-07-10 02:25:00|916.2|911.2|916.2|911.2|916.4|913.1|914.8|911.1|21
1688956200000|2023-07-10 02:30:00|916.3|911.3|916.1|911.1|916.3|912.9|914.6|911|26
1688956500000|2023-07-10 02:35:00|916.2|911.2|916.6|911.6|916.7|912.9|914.7|911.1|21
1688956800000|2023-07-10 02:40:00|916.5|911.5|916.4|911.4|916.6|913.3|915|911.4|29
1688957100000|2023-07-10 02:45:00|916.5|911.5|916|911|916.5|911.5|915.8|910.8|13
1688957400000|2023-07-10 02:50:00|916.1|911.1|914.5|912.7|916.2|912.8|914.5|911|17
1688957700000|2023-07-10 02:55:00|914.6|912.8|916.3|911.3|916.3|912.8|914.6|911.2|8
1688958000000|2023-07-10 03:00:00|914.7|912.9|914.8|913|916.3|913.1|914.7|911.2|23
1688958300000|2023-07-10 03:05:00|914.7|912.9|916|911|916.2|912.9|914.4|910.6|34
1688958600000|2023-07-10 03:10:00|916.1|911.1|915.7|910.7|916.2|912.4|914.2|910.6|14
1688958900000|2023-07-10 03:15:00|915.6|910.6|915.7|910.7|915.7|912.5|914.1|910.6|24
1688959200000|2023-07-10 03:20:00|915.8|910.8|914.3|909.3|915.8|912.4|912.5|909|25
1688959500000|2023-07-10 03:25:00|914.1|909.1|913.9|908.9|914.1|910.5|912.2|908.6|15
1688959800000|2023-07-10 03:30:00|913.5|908.5|914.1|909.1|914.2|910.4|912.1|908.5|13
1688960100000|2023-07-10 03:35:00|914|909|914.1|909.1|914.1|909.1|913.8|908.8|21
1688960400000|2023-07-10 03:40:00|914.2|909.2|914.1|909.1|914.5|909.5|914|909|21
1688960700000|2023-07-10 03:45:00|914.3|909.3|914.5|909.5|914.7|909.7|914.3|909.3|31
1688961000000|2023-07-10 03:50:00|914.6|909.6|914.6|909.6|914.8|909.8|914.2|909.2|44
1688961300000|2023-07-10 03:55:00|914.3|909.3|914.2|909.2|914.4|909.4|914.1|909.1|18
1688961600000|2023-07-10 04:00:00|914.3|909.3|913.1|908.1|914.3|909.3|912.4|907.4|24
1688961900000|2023-07-10 04:05:00|913|908|913.1|908.1|913.1|908.1|912.7|907.7|41
1688962200000|2023-07-10 04:10:00|913.2|908.2|913.5|908.5|913.5|908.5|913|908|16
1688962500000|2023-07-10 04:15:00|913.8|908.8|913.4|908.4|913.8|908.8|913.2|908.2|9
1688962800000|2023-07-10 04:20:00|913.3|908.3|913.2|908.2|913.4|908.4|912.7|907.7|16
1688963100000|2023-07-10 04:25:00|913.1|908.1|913.4|908.4|913.8|908.8|913.1|908.1|16
1688963400000|2023-07-10 04:30:00|913.5|908.5|913.4|908.4|913.9|908.9|913.2|908.2|27
1688963700000|2023-07-10 04:35:00|913.5|908.5|913.5|908.5|914|909|913.5|908.5|27
1688964000000|2023-07-10 04:40:00|913.4|908.4|913.5|908.5|913.7|908.7|913.4|908.4|28
1688964300000|2023-07-10 04:45:00|913.2|908.2|913.3|908.3|913.5|908.5|912.7|907.7|45
1688964600000|2023-07-10 04:50:00|913.4|908.4|912.3|907.3|913.4|908.4|912.1|907.1|12
1688964900000|2023-07-10 04:55:00|912.2|907.2|912.8|907.8|912.9|907.9|912.2|907.2|26
1688965200000|2023-07-10 05:00:00|912.9|907.9|912.3|907.3|913|908|912|907|29
1688965500000|2023-07-10 05:05:00|912.6|907.6|912.7|907.7|912.8|907.8|912.3|907.3|22
1688965800000|2023-07-10 05:10:00|912.6|907.6|912.5|907.5|912.7|907.7|912.2|907.2|52
1688966100000|2023-07-10 05:15:00|912.4|907.4|912.2|907.2|912.5|907.5|911.8|906.8|29
1688966400000|2023-07-10 05:20:00|912.1|907.1|912.4|907.4|912.7|907.7|912.1|907.1|31
1688966700000|2023-07-10 05:25:00|912.5|907.5|912.5|907.5|912.9|907.9|912.3|907.3|28
1688967000000|2023-07-10 05:30:00|912.7|907.7|913.1|908.1|913.5|908.5|912.3|907.3|44
1688967300000|2023-07-10 05:35:00|913|908|912.4|907.4|913|908|912|907|58
1688967600000|2023-07-10 05:40:00|912.5|907.5|912.1|907.1|912.5|907.5|912|907|23
1688967900000|2023-07-10 05:45:00|912.2|907.2|912|907|912.2|907.2|911.8|906.8|39
1688968200000|2023-07-10 05:50:00|912.1|907.1|911.9|906.9|912.2|907.2|911.8|906.8|20
1688968500000|2023-07-10 05:55:00|912|907|912.1|907.1|912.2|908.9|910.7|906.8|21
1688968800000|2023-07-10 06:00:00|909.7|907.9|909.7|907.9|909.7|907.9|909.3|907.5|32
1688969100000|2023-07-10 06:05:00|909.8|908|909.3|907.5|910.9|908|909.2|905.8|48
1688969400000|2023-07-10 06:10:00|909.2|907.4|910|908.2|910|908.2|909.2|907.4|32
1688969700000|2023-07-10 06:15:00|909.9|908.1|910|908.2|910.1|908.3|909.7|907.9|24
1688970000000|2023-07-10 06:20:00|910.1|908.3|909.8|908|912.2|909|909.8|906.3|22
1688970300000|2023-07-10 06:25:00|909.9|908.1|910.2|908.4|910.2|908.4|909.8|908|37
1688970600000|2023-07-10 06:30:00|910.1|908.3|910.7|908.9|912|909|910.1|906.9|48
1688970900000|2023-07-10 06:35:00|910.4|908.6|911.4|909.6|913|909.7|910.4|907.4|41
1688971200000|2023-07-10 06:40:00|911.3|909.5|910.9|909.1|912.8|909.6|910.3|907.4|31
1688971500000|2023-07-10 06:45:00|911|909.2|910.8|909|911|909.2|910.8|909|21
1688971800000|2023-07-10 06:50:00|910.7|908.9|910.5|908.7|911.9|909.2|910.5|906.9|20
1688972100000|2023-07-10 06:55:00|910.4|908.6|910.4|908.6|912.2|909.2|910.2|907.2|40
1688972400000|2023-07-10 07:00:00|910.5|908.7|911.4|909.6|913.8|910.4|909.8|906.8|58
1688972700000|2023-07-10 07:05:00|913.1|908.1|912|910.2|913.9|910.4|911.7|908|79
1688973000000|2023-07-10 07:10:00|913.5|908.5|911.7|909.9|913.6|910.6|911.7|908.5|37
1688973300000|2023-07-10 07:15:00|911.8|910|911.1|909.3|912|910.2|911.1|909.3|57
1688973600000|2023-07-10 07:20:00|911|909.2|911.2|909.4|911.7|909.9|910.8|909|33
1688973900000|2023-07-10 07:25:00|911.3|909.5|911.7|906.7|912.2|909.5|911.3|906.7|20
1688974200000|2023-07-10 07:30:00|911.8|906.8|912.3|907.3|912.3|908.9|910.4|906.8|42
1688974500000|2023-07-10 07:35:00|910.9|909.1|913.7|908.7|913.7|910.1|910.7|907.6|34
1688974800000|2023-07-10 07:40:00|913.6|908.6|914.9|909.9|915.5|911.7|913.5|908.6|31
1688975100000|2023-07-10 07:45:00|913.6|911.8|915|910|915.4|912.1|913.2|910|16
1688975400000|2023-07-10 07:50:00|915.2|910.2|915.5|910.5|915.6|910.6|915.1|910.1|34
1688975700000|2023-07-10 07:55:00|915.6|910.6|915.8|910.8|916.1|911.1|915.6|910.6|12
1688976000000|2023-07-10 08:00:00|915.9|910.9|915.9|910.9|916.5|911.5|915.1|910.1|38
1688976300000|2023-07-10 08:05:00|916|911|915.7|910.7|916.3|911.3|915.7|910.7|26
1688976600000|2023-07-10 08:10:00|915.8|910.8|915.6|910.6|915.8|911.9|913.7|910.2|15
1688976900000|2023-07-10 08:15:00|915.8|910.8|916.3|911.3|916.4|911.4|915.7|910.7|20
1688977200000|2023-07-10 08:20:00|916.5|911.5|917|912|917|912|916.3|911.3|13
1688977500000|2023-07-10 08:25:00|916.9|911.9|916.2|911.2|917.8|912.8|916.1|911.1|40
1688977800000|2023-07-10 08:30:00|916|911|914.6|909.6|916.2|911.2|914.6|909.6|40
1688978100000|2023-07-10 08:35:00|914.3|909.3|914.1|909.1|914.3|909.3|913.5|908.5|55
1688978400000|2023-07-10 08:40:00|914.2|909.2|915.6|910.6|915.7|910.7|914|909|26
1688978700000|2023-07-10 08:45:00|915.5|910.5|917|912|917.4|912.4|915.5|910.5|76
1688979000000|2023-07-10 08:50:00|917.1|912.1|916.5|911.5|917.1|912.1|916|911|49
1688979300000|2023-07-10 08:55:00|916.4|911.4|917|912|917|912|916.1|911.1|44
1688979600000|2023-07-10 09:00:00|917.1|912.1|917.9|912.9|918.1|913.1|916.2|911.2|69
1688979900000|2023-07-10 09:05:00|917.8|912.8|917.8|912.8|918|913|917.6|912.6|83
1688980200000|2023-07-10 09:10:00|917.7|912.7|918.3|913.3|918.5|913.5|917.5|912.5|27
1688980500000|2023-07-10 09:15:00|918.2|913.2|917.8|912.8|918.2|913.2|917.6|912.6|25
1688980800000|2023-07-10 09:20:00|917.7|912.7|918.6|913.6|918.7|913.7|917.6|912.6|29
1688981100000|2023-07-10 09:25:00|918.7|913.7|918.5|913.5|919.2|914.2|918.3|913.3|32
1688981400000|2023-07-10 09:30:00|918.7|913.7|917.7|912.7|919|914|917.6|912.6|35
1688981700000|2023-07-10 09:35:00|917.8|912.8|919.1|914.1|919.2|914.2|917.6|912.6|28
1688982000000|2023-07-10 09:40:00|919.2|914.2|919.4|914.4|919.6|914.6|919|914|21
1688982300000|2023-07-10 09:45:00|919.7|914.7|918.6|913.6|920.3|915.3|918.6|913.6|39
1688982600000|2023-07-10 09:50:00|918.7|913.7|919.2|914.2|919.2|914.2|918.5|913.5|25
1688982900000|2023-07-10 09:55:00|919.3|914.3|918.1|913.1|919.8|914.8|918.1|913.1|31
1688983200000|2023-07-10 10:00:00|918.2|913.2|920.3|915.3|920.4|915.4|918.2|913.2|65
1688983500000|2023-07-10 10:05:00|920.4|915.4|921.2|916.2|921.2|916.2|920.3|915.3|26
1688983800000|2023-07-10 10:10:00|921.4|916.4|921.3|916.3|921.8|916.8|921.3|916.3|15
1688984100000|2023-07-10 10:15:00|921|916|920.8|915.8|921.3|916.3|920.7|915.7|14
1688984400000|2023-07-10 10:20:00|920.9|915.9|921|916|921.1|916.1|920.9|915.9|20
1688984700000|2023-07-10 10:25:00|921.2|916.2|922|917|922.2|917.2|920.9|915.9|33
1688985000000|2023-07-10 10:30:00|921.9|916.9|921.9|916.9|922.1|917.1|921.3|916.3|31
1688985300000|2023-07-10 10:35:00|921.8|916.8|921.3|916.3|922.3|917.3|921.2|916.2|29
1688985600000|2023-07-10 10:40:00|921.6|916.6|922.2|917.2|922.3|917.3|921.6|916.6|25
1688985900000|2023-07-10 10:45:00|922|917|922.6|917.6|922.6|917.6|921.7|916.7|25
1688986200000|2023-07-10 10:50:00|922.2|917.2|924.1|919.1|924.3|919.3|922.1|917.1|66
1688986500000|2023-07-10 10:55:00|924.2|919.2|923.2|918.2|924.4|919.4|923.2|918.2|24
1688986800000|2023-07-10 11:00:00|923.3|918.3|922.6|917.6|924|919|922.2|917.2|36
1688987100000|2023-07-10 11:05:00|922.7|917.7|922.6|917.6|922.8|917.8|922.3|917.3|17
1688987400000|2023-07-10 11:10:00|922.5|917.5|922.4|917.4|922.9|917.9|922.3|917.3|24
1688987700000|2023-07-10 11:15:00|922.3|917.3|922.4|917.4|922.7|917.7|922.3|917.3|34
1688988000000|2023-07-10 11:20:00|922.5|917.5|923.3|918.3|923.3|918.3|922.4|917.4|47
1688988300000|2023-07-10 11:25:00|923.2|918.2|923.9|918.9|923.9|918.9|923.2|918.2|60
1688988600000|2023-07-10 11:30:00|923.8|918.8|925.8|920.8|925.8|920.8|923.8|918.8|58
1688988900000|2023-07-10 11:35:00|925.7|920.7|925.3|920.3|925.8|920.8|924.9|919.9|36
1688989200000|2023-07-10 11:40:00|925.4|920.4|925|920|925.9|920.9|924.8|919.8|27
1688989500000|2023-07-10 11:45:00|925.2|920.2|925.6|920.6|925.7|920.7|925.1|920.1|36
1688989800000|2023-07-10 11:50:00|925.5|920.5|925|920|925.6|920.6|924.7|919.7|25
1688990100000|2023-07-10 11:55:00|924.9|919.9|925.8|920.8|926|921|924.9|919.9|39
1688990400000|2023-07-10 12:00:00|925.9|920.9|925.8|920.8|927.1|922.1|925.7|920.7|56
1688990700000|2023-07-10 12:05:00|925.7|920.7|926|921|926.1|921.1|925.4|920.4|26
1688991000000|2023-07-10 12:10:00|925.8|920.8|926.1|921.1|926.3|921.3|925.5|920.5|42
1688991300000|2023-07-10 12:15:00|926|921|922.9|917.9|926|921|922.8|917.8|64
1688991600000|2023-07-10 12:20:00|922.8|917.8|919.8|914.8|922.8|918.7|919.3|914.3|112
1688991900000|2023-07-10 12:25:00|919.7|914.7|918.1|913.1|920.2|915.2|917.8|912.8|63
1688992200000|2023-07-10 12:30:00|918|913|918.1|913.1|918.6|914|914.4|911|131
1688992500000|2023-07-10 12:35:00|917.9|912.9|918.5|913.5|918.9|913.9|917.4|912.4|84
1688992800000|2023-07-10 12:40:00|918.2|913.2|916.9|911.9|918.2|913.2|915.9|910.9|75
1688993100000|2023-07-10 12:45:00|916.8|911.8|915.4|910.4|916.8|911.8|913.7|908.7|101
1688993400000|2023-07-10 12:50:00|915.2|910.2|915.2|910.2|915.7|910.7|914.8|909.8|65
1688993700000|2023-07-10 12:55:00|915.1|910.1|913.9|908.9|915.4|910.4|913.7|908.7|115
1688994000000|2023-07-10 13:00:00|913.8|908.8|914.3|909.3|915.6|910.6|911|908.1|127
1688994300000|2023-07-10 13:05:00|914.2|909.2|917.2|912.2|917.2|912.2|913.8|908.8|96
1688994600000|2023-07-10 13:10:00|917.3|912.3|916.7|911.7|917.8|913.2|914.7|911.6|67
1688994900000|2023-07-10 13:15:00|916.6|911.6|917.2|912.2|918.4|913.4|914.7|911.6|51
1688995200000|2023-07-10 13:20:00|917.3|912.3|917.4|912.4|918.5|913.5|916.9|911.9|74
1688995500000|2023-07-10 13:25:00|917.2|912.2|918.1|913.1|918.7|913.7|917.2|912.2|67
1688995800000|2023-07-10 13:30:00|918.2|913.2|918.2|913.2|919.4|914.4|917.3|912.3|97
1688996100000|2023-07-10 13:35:00|918.3|913.3|918.5|913.5|918.8|913.8|917.5|912.5|67
1688996400000|2023-07-10 13:40:00|918.6|913.6|918.8|913.8|919.2|914.2|918.6|913.6|63
1688996700000|2023-07-10 13:45:00|918.7|913.7|922.8|917.8|922.8|917.8|918.4|913.4|74
1688997000000|2023-07-10 13:50:00|923.1|918.1|924.8|919.8|925.4|921.5|922.3|917.3|90
1688997300000|2023-07-10 13:55:00|925|920|923.8|922|927|922.9|923.5|919.7|82
1688997600000|2023-07-10 14:00:00|925.5|920.5|924.3|919.3|925.6|922|922.1|918.8|75
1688997900000|2023-07-10 14:05:00|924.4|919.4|928.3|923.3|929.2|924.2|924.4|919.4|123
1688998200000|2023-07-10 14:10:00|928.5|923.5|928.6|923.6|929.4|924.9|926.6|922.6|78
1688998500000|2023-07-10 14:15:00|928.7|923.7|930.3|925.3|931.5|926.5|927.2|923.7|111
1688998800000|2023-07-10 14:20:00|930.4|925.4|928.1|923.1|930.4|925.4|928.1|923.1|71
1688999100000|2023-07-10 14:25:00|928.2|923.2|927.9|922.9|928.5|923.5|927.1|922.1|72
1688999400000|2023-07-10 14:30:00|928|923|928.5|923.5|929.3|924.3|928|923|55
1688999700000|2023-07-10 14:35:00|928.6|923.6|926|921|928.8|923.8|925.8|920.8|86
1689000000000|2023-07-10 14:40:00|926.2|921.2|926.4|921.4|926.6|921.6|925.4|920.4|52
1689000300000|2023-07-10 14:45:00|926.5|921.5|927.5|922.5|928|923|926.4|921.4|59
1689000600000|2023-07-10 14:50:00|927.4|922.4|928.6|923.6|929.1|924.1|927.2|922.2|63
1689000900000|2023-07-10 14:55:00|928.5|923.5|928.1|923.1|928.5|923.5|927.4|922.4|63
1689001200000|2023-07-10 15:00:00|928.2|923.2|929.2|924.2|929.2|924.2|928|923|60
1689001500000|2023-07-10 15:05:00|929.1|924.1|929|924|929.3|924.3|928.9|923.9|70
1689001800000|2023-07-10 15:10:00|929.1|924.1|929.3|924.3|929.4|926.3|927.8|924|47
1689002100000|2023-07-10 15:15:00|929.4|924.4|929.1|924.1|929.4|924.4|929|924|48
1689002400000|2023-07-10 15:20:00|929.2|924.2|929.3|924.3|929.5|924.5|928.9|923.9|69
1689002700000|2023-07-10 15:25:00|929.2|924.2|929.5|924.5|929.8|924.8|928.9|923.9|72
1689003000000|2023-07-10 15:30:00|929.4|924.4|928.9|923.9|929.6|924.6|928.9|923.9|52
1689003300000|2023-07-10 15:35:00|929|924|929.3|924.3|929.3|924.3|928.9|923.9|19
1689003600000|2023-07-10 15:40:00|929.4|924.4|929|924|929.4|924.4|928.9|923.9|34
1689003900000|2023-07-10 15:45:00|928.9|923.9|929.9|924.9|929.9|926.2|927.8|923.9|28
1689004200000|2023-07-10 15:50:00|930|925|930.1|925.1|930.2|925.2|929.9|924.9|29
1689004500000|2023-07-10 15:55:00|930.2|925.2|929.8|928|931.3|928|929.7|925.1|31
1689004800000|2023-07-10 16:00:00|931.2|926.2|930.3|925.3|931.2|927.8|929.6|925.3|22
1689005100000|2023-07-10 16:05:00|930.2|925.2|930.1|925.1|930.2|925.2|929.2|924.2|20
1689005400000|2023-07-10 16:10:00|930|925|930.7|925.7|930.7|925.7|929.6|924.6|24
1689005700000|2023-07-10 16:15:00|930.8|925.8|932.1|927.1|932.1|928.4|929.6|925.8|29
1689006000000|2023-07-10 16:20:00|932.2|927.2|931.5|926.5|932.4|927.4|930.9|925.9|33
1689006300000|2023-07-10 16:25:00|931.4|926.4|934.6|929.6|935.1|930.1|930|926.4|63
1689006600000|2023-07-10 16:30:00|934.7|929.7|933.6|928.6|934.9|929.9|933.5|928.5|53
1689006900000|2023-07-10 16:35:00|933.7|928.7|931.9|926.9|933.9|928.9|931.8|926.8|68
1689007200000|2023-07-10 16:40:00|931.5|926.5|932.6|927.6|932.8|927.8|931.1|926.1|79
1689007500000|2023-07-10 16:45:00|932.5|927.5|933.3|928.3|933.4|928.4|932|927|43
1689007800000|2023-07-10 16:50:00|933.1|928.1|933.3|928.3|933.3|928.3|932.5|927.5|44
1689008100000|2023-07-10 16:55:00|933.2|928.2|933.4|928.4|933.6|928.6|932.8|927.8|64
1689008400000|2023-07-10 17:00:00|933.2|928.2|933.5|928.5|934|929|932.1|927.1|113
1689008700000|2023-07-10 17:05:00|933.4|928.4|933.6|928.6|934|929|932.8|927.8|46
1689009000000|2023-07-10 17:10:00|933.8|928.8|933.3|928.3|933.8|928.8|933.2|928.2|43
1689009300000|2023-07-10 17:15:00|933.2|928.2|933|928|933.2|928.2|932.4|927.4|60
1689009600000|2023-07-10 17:20:00|933.1|928.1|932.6|927.6|933.3|928.3|932.3|927.3|36
1689009900000|2023-07-10 17:25:00|932.7|927.7|932.7|927.7|933|928|932.3|927.3|36
1689010200000|2023-07-10 17:30:00|932.8|927.8|933.7|928.7|933.8|928.8|932.7|927.7|57
1689010500000|2023-07-10 17:35:00|933.6|928.6|933.4|928.4|933.7|928.7|933.2|928.2|46
1689010800000|2023-07-10 17:40:00|933.5|928.5|933.5|928.5|933.5|928.5|933.1|928.1|54
1689011100000|2023-07-10 17:45:00|933.6|928.6|933.5|928.5|933.8|928.8|933.5|928.5|34
1689011400000|2023-07-10 17:50:00|933.6|928.6|934.3|929.3|934.4|929.4|933.6|928.6|49
1689011700000|2023-07-10 17:55:00|934.4|929.4|934.5|929.5|934.6|929.6|934.2|929.2|11
1689012000000|2023-07-10 18:00:00|934.4|929.4|934.6|929.6|934.9|929.9|934.4|929.4|27
1689012300000|2023-07-10 18:05:00|934.7|929.7|934.4|929.4|935|930|934.4|929.4|42
1689012600000|2023-07-10 18:10:00|934.5|929.5|934.8|929.8|934.8|929.8|934.5|929.5|18
1689012900000|2023-07-10 18:15:00|934.9|929.9|934.7|929.7|935|930|934.5|929.5|41
1689013200000|2023-07-10 18:20:00|934.6|929.6|934.8|929.8|934.8|929.8|934.6|929.6|26
1689013500000|2023-07-10 18:25:00|934.9|929.9|935.1|930.1|935.2|930.2|934.8|929.8|55
1689013800000|2023-07-10 18:30:00|935|930|934.7|929.7|935.4|930.4|934.6|929.6|34
1689014100000|2023-07-10 18:35:00|934.8|929.8|935.6|930.6|935.7|930.7|934.8|929.8|46
1689014400000|2023-07-10 18:40:00|935.5|930.5|935|930|935.6|930.6|935|930|38
1689014700000|2023-07-10 18:45:00|935.2|930.2|934.5|929.5|935.2|930.2|934.5|929.5|24
1689015000000|2023-07-10 18:50:00|934.6|929.6|934.6|929.6|934.7|929.7|934.4|929.4|29
1689015300000|2023-07-10 18:55:00|934.7|929.7|934.7|929.7|935|930|934.7|929.7|37
1689015600000|2023-07-10 19:00:00|934.6|929.6|934.7|929.7|934.9|929.9|934.5|929.5|20
1689015900000|2023-07-10 19:05:00|934.6|929.6|934.6|929.6|934.8|929.8|934.5|929.5|36
1689016200000|2023-07-10 19:10:00|934.5|929.5|934.6|929.6|934.8|929.8|934.4|929.4|43
1689016500000|2023-07-10 19:15:00|934.7|929.7|934.2|929.2|934.7|929.7|934.1|929.1|21
1689016800000|2023-07-10 19:20:00|934.3|929.3|934.5|929.5|934.5|929.5|934.2|929.2|10
1689017100000|2023-07-10 19:25:00|934.4|929.4|934.8|929.8|934.8|929.8|934.3|929.3|20
1689017400000|2023-07-10 19:30:00|934.7|929.7|934.8|929.8|934.9|929.9|934.6|929.6|13
1689017700000|2023-07-10 19:35:00|934.9|929.9|934.6|929.6|934.9|929.9|934.6|929.6|20
1689018000000|2023-07-10 19:40:00|934.7|929.7|934.7|929.7|934.9|929.9|934.6|929.6|8
1689018300000|2023-07-10 19:45:00|934.6|929.6|934.7|929.7|934.8|929.8|934.6|929.6|11
1689018600000|2023-07-10 19:50:00|934.6|929.6|934.6|929.6|934.7|929.7|934.5|929.5|9
1689018900000|2023-07-10 19:55:00|934.5|929.5|934.4|929.4|934.6|929.6|934.4|929.4|36
1689019200000|2023-07-10 20:00:00|934.3|929.3|934.4|929.4|934.5|929.5|934.2|929.2|30
1689019500000|2023-07-10 20:05:00|934.5|929.5|934.1|929.1|934.6|929.6|934|929|15
1689019800000|2023-07-10 20:10:00|934|929|934.1|929.1|934.2|929.2|933.8|928.8|11
1689020100000|2023-07-10 20:15:00|933.9|928.9|934.1|929.1|934.2|929.2|933.8|928.8|13
1689020400000|2023-07-10 20:20:00|934|929|934.4|929.4|934.5|929.5|934|929|10
1689020700000|2023-07-10 20:25:00|934.3|929.3|934.3|929.3|934.3|929.3|934.3|929.3|1
1689021000000|2023-07-10 20:30:00|934.2|929.2|934.3|929.3|934.4|929.4|934.1|929.1|18
1689021300000|2023-07-10 20:35:00|934.2|929.2|934.1|929.1|934.3|929.3|934|929|6
1689021600000|2023-07-10 20:40:00|934.2|929.2|933.8|928.8|934.2|929.2|933.7|928.7|14
1689021900000|2023-07-10 20:45:00|933.7|928.7|933.7|928.7|934|929|933.3|928.3|32
1689022200000|2023-07-10 20:50:00|933.8|928.8|933.6|928.6|933.9|928.9|933.6|928.6|21
1689022500000|2023-07-10 20:55:00|933.7|928.7|934.5|929.5|934.8|929.8|933.6|928.6|20
1689026400000|2023-07-10 22:00:00|936.3|925.4|935.2|930.2|936.9|930.4|934.7|925.3|15
1689026700000|2023-07-10 22:05:00|934.9|929.9|934.8|929.8|934.9|929.9|934.7|929.7|5
1689027000000|2023-07-10 22:10:00|934.9|929.9|935|930|935|930|934.8|929.8|4
1689027300000|2023-07-10 22:15:00|934.8|929.8|934.8|929.8|935|930|934.8|929.8|7
1689027600000|2023-07-10 22:20:00|934.9|929.9|934.8|929.8|934.9|929.9|934.6|929.6|13
1689027900000|2023-07-10 22:25:00|934.7|929.7|933.9|928.9|934.7|929.7|933.8|928.8|10
1689028200000|2023-07-10 22:30:00|933.8|928.8|933.8|928.8|933.8|928.8|933.5|928.5|15
1689028500000|2023-07-10 22:35:00|933.9|928.9|933.7|928.7|933.9|928.9|933.7|928.7|5
1689028800000|2023-07-10 22:40:00|933.8|928.8|933.9|928.9|933.9|928.9|933.5|928.5|7
1689029100000|2023-07-10 22:45:00|933.6|928.6|934.1|929.1|934.1|929.1|933.5|928.5|7
1689029400000|2023-07-10 22:50:00|934.2|929.2|933.6|928.6|934.6|929.6|933.6|928.6|7
1689029700000|2023-07-10 22:55:00|934.1|929.1|933.4|928.4|934.2|929.2|933.4|928.4|14
1689030000000|2023-07-10 23:00:00|933.2|928.2|933.7|928.7|933.7|928.7|933|928|6
1689030300000|2023-07-10 23:05:00|933.5|928.5|933.5|928.5|933.6|928.6|933.5|928.5|3
1689030600000|2023-07-10 23:10:00|933.6|928.6|933.6|928.6|933.7|928.7|933.4|928.4|7
1689030900000|2023-07-10 23:15:00|933.7|928.7|934|929|934|929|933.5|928.5|13
1689031200000|2023-07-10 23:20:00|934.1|929.1|934.2|929.2|934.5|929.5|934.1|929.1|5
1689031500000|2023-07-10 23:25:00|934.3|929.3|934.6|929.6|934.6|929.6|934.2|929.2|12
1689031800000|2023-07-10 23:30:00|934.7|929.7|934.4|929.4|934.9|929.9|934.4|929.4|15
1689032100000|2023-07-10 23:35:00|934.3|929.3|934.9|929.9|935|930|934.3|929.3|10
1689032400000|2023-07-10 23:40:00|935|930|935.5|930.5|935.5|930.5|934.9|929.9|27
1689032700000|2023-07-10 23:45:00|935.4|930.4|935.1|930.1|935.5|930.5|935.1|930.1|34
1689033000000|2023-07-10 23:50:00|935.2|930.2|934.8|929.8|935.2|930.2|934|929|37
1689033300000|2023-07-10 23:55:00|934.7|929.7|934.7|929.7|934.8|929.8|934.2|929.2|31
1689033600000|2023-07-11 00:00:00|934.8|929.8|934.2|929.2|934.9|929.9|934.1|929.1|53
1689033900000|2023-07-11 00:05:00|934.1|929.1|935.5|930.5|935.5|930.5|934.1|929.1|40
1689034200000|2023-07-11 00:10:00|935.4|930.4|935.5|930.5|935.6|930.6|935|930|44
1689034500000|2023-07-11 00:15:00|935.4|930.4|935.8|930.8|936.1|931.1|935.4|930.4|41
1689034800000|2023-07-11 00:20:00|935.9|930.9|935.8|930.8|936.2|931.2|935.8|930.8|34
1689035100000|2023-07-11 00:25:00|936|931|936.3|931.3|936.4|931.4|935.8|930.8|32
1689035400000|2023-07-11 00:30:00|936.4|931.4|937.1|932.1|937.6|932.6|936.1|931.1|32
1689035700000|2023-07-11 00:35:00|937.2|932.2|937.2|932.2|937.2|932.2|936.9|931.9|24
1689036000000|2023-07-11 00:40:00|937.3|932.3|937.5|932.5|937.6|932.6|937.1|932.1|44
1689036300000|2023-07-11 00:45:00|937.6|932.6|937.5|932.5|937.7|932.7|937.3|932.3|28
1689036600000|2023-07-11 00:50:00|937.3|932.3|937.4|932.4|937.6|932.6|937.2|932.2|38
1689036900000|2023-07-11 00:55:00|937.6|932.6|937.6|932.6|937.9|932.9|937.2|932.2|55
1689037200000|2023-07-11 01:00:00|937.3|932.3|938.3|933.3|938.6|933.6|937.3|932.3|117
1689037500000|2023-07-11 01:05:00|938.4|933.4|937.1|932.1|938.5|933.5|937.1|932.1|72
1689037800000|2023-07-11 01:10:00|937|932|936.7|931.7|937.2|932.2|936|931|80
1689038100000|2023-07-11 01:15:00|936.5|931.5|936.3|931.3|937.2|932.2|936.1|931.1|86
1689038400000|2023-07-11 01:20:00|936.4|931.4|936.6|931.6|936.7|931.7|935.9|930.9|61
1689038700000|2023-07-11 01:25:00|936.5|931.5|936.2|931.2|937.2|932.2|936.2|931.2|47
1689039000000|2023-07-11 01:30:00|936.1|931.1|936.4|931.4|937.3|932.3|935.9|930.9|98
1689039300000|2023-07-11 01:35:00|936.3|931.3|935.8|930.8|937|932|935.5|930.5|79
1689039600000|2023-07-11 01:40:00|935.7|930.7|936|931|936.4|931.4|935.7|930.7|52
1689039900000|2023-07-11 01:45:00|935.9|930.9|936.1|931.1|936.8|931.8|935.9|930.9|84
1689040200000|2023-07-11 01:50:00|936|931|936.8|931.8|936.8|931.8|935.7|930.7|95
1689040500000|2023-07-11 01:55:00|936.7|931.7|936.7|931.7|936.9|931.9|936.1|931.1|72
1689040800000|2023-07-11 02:00:00|936.5|931.5|936.6|931.6|936.8|931.8|936.1|931.1|73
1689041100000|2023-07-11 02:05:00|936.4|931.4|936.3|931.3|937.1|932.1|936.3|931.3|49
1689041400000|2023-07-11 02:10:00|936.4|931.4|936.6|931.6|936.6|931.6|935.7|930.7|54
1689041700000|2023-07-11 02:15:00|936.4|931.4|936.7|931.7|937.2|932.2|936.3|931.3|54
1689042000000|2023-07-11 02:20:00|936.9|931.9|937.2|932.2|937.4|932.4|936.7|931.7|43
1689042300000|2023-07-11 02:25:00|937.5|932.5|936.8|931.8|937.7|932.7|936.7|931.7|35
1689042600000|2023-07-11 02:30:00|937.3|932.3|937.8|932.8|938|933|936.7|931.7|63
1689042900000|2023-07-11 02:35:00|937.9|932.9|938.1|933.1|938.1|933.1|937.7|932.7|44
1689043200000|2023-07-11 02:40:00|938|933|937.9|932.9|938.2|933.2|937.7|932.7|67
1689043500000|2023-07-11 02:45:00|938|933|937|932|938|933|936.8|931.8|86
1689043800000|2023-07-11 02:50:00|936.9|931.9|937.5|932.5|937.6|932.6|936.9|931.9|71
1689044100000|2023-07-11 02:55:00|937.6|932.6|938.1|933.1|938.1|933.1|937.5|932.5|77
1689044400000|2023-07-11 03:00:00|938|933|939.3|934.3|939.3|934.3|937.9|932.9|49
1689044700000|2023-07-11 03:05:00|939.4|934.4|939.5|934.5|940.2|935.2|939|934|79
1689045000000|2023-07-11 03:10:00|939.4|934.4|939.4|934.4|939.8|934.8|938.5|933.5|70
1689045300000|2023-07-11 03:15:00|939.6|934.6|939.4|934.4|939.8|934.8|938.6|933.6|76
1689045600000|2023-07-11 03:20:00|939.3|934.3|938.5|933.5|939.5|934.5|938.2|933.2|76
1689045900000|2023-07-11 03:25:00|938.3|933.3|938.7|933.7|938.9|933.9|937.7|932.7|65
1689046200000|2023-07-11 03:30:00|938.8|933.8|938.6|933.6|938.8|933.8|938.1|933.1|58
1689046500000|2023-07-11 03:35:00|938.7|933.7|938.6|933.6|938.8|933.8|938.1|933.1|37
1689046800000|2023-07-11 03:40:00|938.8|933.8|938.7|933.7|939.2|934.2|938.6|933.6|49
1689047100000|2023-07-11 03:45:00|938.9|933.9|938.9|933.9|939.1|934.1|938.3|933.3|38
1689047400000|2023-07-11 03:50:00|939|934|939.2|934.2|939.6|934.6|938.8|933.8|71
1689047700000|2023-07-11 03:55:00|939.4|934.4|939.5|934.5|939.6|934.6|938.8|933.8|56
1689048000000|2023-07-11 04:00:00|939.6|934.6|939.7|934.7|940.1|935.1|939.4|934.4|20
1689048300000|2023-07-11 04:05:00|939.8|934.8|940.4|935.4|940.4|935.4|939.7|934.7|33
1689048600000|2023-07-11 04:10:00|940.3|935.3|940.2|935.2|940.7|935.7|940.1|935.1|64
1689048900000|2023-07-11 04:15:00|940.1|935.1|939.8|934.8|940.5|935.5|939.4|934.4|51
1689049200000|2023-07-11 04:20:00|939.6|934.6|940.2|935.2|940.5|935.5|939.5|934.5|36
1689049500000|2023-07-11 04:25:00|940.3|935.3|940.4|935.4|940.9|935.9|939.8|934.8|67
1689049800000|2023-07-11 04:30:00|940.3|935.3|940.3|935.3|940.5|935.5|939.6|934.6|41
1689050100000|2023-07-11 04:35:00|940.7|935.7|940.8|935.8|941.1|936.1|940.1|935.1|55
1689050400000|2023-07-11 04:40:00|940.7|935.7|940.6|935.6|940.9|935.9|940.5|935.5|60
1689050700000|2023-07-11 04:45:00|940.5|935.5|940.2|935.2|940.6|935.6|939.9|934.9|72
1689051000000|2023-07-11 04:50:00|940.5|935.5|940.3|935.3|940.8|935.8|939.7|934.7|63
1689051300000|2023-07-11 04:55:00|940.6|935.6|939.6|934.6|940.8|935.8|939|934|75
1689051600000|2023-07-11 05:00:00|939.5|934.5|939.5|934.5|940|935|939.2|934.2|70
1689051900000|2023-07-11 05:05:00|940|935|939.5|934.5|940.1|935.1|939.4|934.4|44
1689052200000|2023-07-11 05:10:00|939.9|934.9|939.9|934.9|940.4|935.4|939.5|934.5|52
1689052500000|2023-07-11 05:15:00|940|935|939.2|934.2|940.3|935.3|939.2|934.2|75
1689052800000|2023-07-11 05:20:00|939.1|934.1|938.1|933.1|939.4|934.4|938|933|47
1689053100000|2023-07-11 05:25:00|938.2|933.2|938.5|933.5|938.9|933.9|938.1|933.1|46
1689053400000|2023-07-11 05:30:00|938.6|933.6|938.9|933.9|939.6|934.6|938.5|933.5|71
1689053700000|2023-07-11 05:35:00|939.5|934.5|938.8|933.8|939.5|934.5|938.5|933.5|41
1689054000000|2023-07-11 05:40:00|939.2|934.2|938.3|933.3|939.2|934.2|938|933|49
1689054300000|2023-07-11 05:45:00|938|933|938.1|933.1|938.8|933.8|937.5|932.5|53
1689054600000|2023-07-11 05:50:00|938.2|933.2|938.1|933.1|938.8|933.8|937.7|932.7|65
1689054900000|2023-07-11 05:55:00|938.4|933.4|938.4|933.4|938.8|933.8|938.1|933.1|45
1689055200000|2023-07-11 06:00:00|938.8|933.8|939.9|934.9|940.1|935.1|938.3|933.3|155
1689055500000|2023-07-11 06:05:00|939.5|934.5|938.9|933.9|940.1|935.1|938.9|933.9|109
1689055800000|2023-07-11 06:10:00|939.1|934.1|938.5|933.5|939.5|934.5|938.3|933.3|75
1689056100000|2023-07-11 06:15:00|938.7|933.7|938.6|933.6|939.3|934.3|938.3|933.3|118
1689056400000|2023-07-11 06:20:00|938.7|933.7|939.2|934.2|939.4|934.4|938.1|933.1|94
1689056700000|2023-07-11 06:25:00|939.1|934.1|938.8|933.8|939.1|934.1|938.1|933.1|84
1689057000000|2023-07-11 06:30:00|939.3|934.3|938.3|933.3|939.3|934.3|937.9|932.9|79
1689057300000|2023-07-11 06:35:00|937.9|932.9|939.9|934.9|940|935|937.9|932.9|89
1689057600000|2023-07-11 06:40:00|939.7|934.7|938.2|936.4|942.1|938.5|938.2|934|154
1689057900000|2023-07-11 06:45:00|940.2|935.2|937|935.2|940.2|936.4|937|933|94
1689058200000|2023-07-11 06:50:00|937.1|935.3|940.5|935.5|940.6|936.3|936.8|932.5|66
1689058500000|2023-07-11 06:55:00|940.3|935.3|941.1|936.1|941.3|936.3|939.7|934.7|71
1689058800000|2023-07-11 07:00:00|940.8|935.8|939|934|941.3|936.3|937.9|932.9|199
1689059100000|2023-07-11 07:05:00|938.9|933.9|938.3|933.3|940|935|938|933|143
1689059400000|2023-07-11 07:10:00|938.6|933.6|936.9|931.9|938.6|933.6|936.5|931.5|97
1689059700000|2023-07-11 07:15:00|937|932|937|932|937.6|932.6|935.9|930.9|121
1689060000000|2023-07-11 07:20:00|936.9|931.9|935.9|930.9|937.4|932.4|935.6|930.6|113
1689060300000|2023-07-11 07:25:00|936|931|937.1|932.1|937.1|932.1|935.6|930.6|82
1689060600000|2023-07-11 07:30:00|937.2|932.2|935.6|930.6|937.5|932.5|935.6|930.6|127
1689060900000|2023-07-11 07:35:00|935.9|930.9|936|931|936.4|931.4|935.3|930.3|92
1689061200000|2023-07-11 07:40:00|935.7|930.7|936.7|931.7|936.9|931.9|935.4|930.4|111
1689061500000|2023-07-11 07:45:00|936.3|931.3|936.8|931.8|937.2|932.2|936|931|132
1689061800000|2023-07-11 07:50:00|936.9|931.9|937.5|932.5|937.6|932.6|936.2|931.2|146
1689062100000|2023-07-11 07:55:00|937.2|932.2|935.4|930.4|937.5|932.5|934.8|929.8|144
1689062400000|2023-07-11 08:00:00|934.8|929.8|935.7|930.7|935.7|930.7|934.4|929.4|97
1689062700000|2023-07-11 08:05:00|935.3|930.3|936.7|931.7|937|932|935|930|74
1689063000000|2023-07-11 08:10:00|936.6|931.6|937|932|937.9|932.9|936.3|931.3|86
1689063300000|2023-07-11 08:15:00|937.2|932.2|937.4|932.4|938.8|933.8|937|932|101
1689063600000|2023-07-11 08:20:00|937.1|932.1|938.3|933.3|938.3|934.5|936.3|931.4|143
1689063900000|2023-07-11 08:25:00|938.1|933.1|937.9|932.9|938.8|934.5|936.3|932.8|98
1689064200000|2023-07-11 08:30:00|938|933|937|932|938.4|934.3|936.1|932|160
1689064500000|2023-07-11 08:35:00|937.3|932.3|937.2|932.2|937.4|933.5|935.2|930.7|139
1689064800000|2023-07-11 08:40:00|937.1|932.1|936.5|931.5|937.6|933.7|934.7|931|118
1689065100000|2023-07-11 08:45:00|936.6|931.6|937.2|932.2|937.8|932.8|935.4|930.4|115
1689065400000|2023-07-11 08:50:00|937.3|932.3|937.4|932.4|937.5|932.5|936.2|931.2|91
1689065700000|2023-07-11 08:55:00|937.5|932.5|938.3|933.3|939.1|934.1|937.4|932.4|75
1689066000000|2023-07-11 09:00:00|938.5|933.5|938.4|933.4|939.3|934.3|938|933|85
1689066300000|2023-07-11 09:05:00|938.3|933.3|938.4|933.4|938.8|933.8|937.5|932.5|88
1689066600000|2023-07-11 09:10:00|938.3|933.3|938|933|938.8|933.8|937.4|932.4|80
1689066900000|2023-07-11 09:15:00|937.9|932.9|938.2|933.2|938.5|933.5|937.6|932.6|81
1689067200000|2023-07-11 09:20:00|938.3|933.3|938.7|933.7|938.8|933.8|938|933|55
1689067500000|2023-07-11 09:25:00|938.5|933.5|938.5|933.5|939.2|934.2|938.3|933.3|90
1689067800000|2023-07-11 09:30:00|938.4|933.4|937.9|932.9|938.6|933.6|937.5|932.5|117
1689068100000|2023-07-11 09:35:00|938|933|937.5|932.5|938.3|933.3|937.2|932.2|93
1689068400000|2023-07-11 09:40:00|937.4|932.4|938|933|938.5|933.5|937.3|932.3|55
1689068700000|2023-07-11 09:45:00|937.5|932.5|938.2|933.2|938.3|933.3|936.7|931.7|39
1689069000000|2023-07-11 09:50:00|938.1|933.1|937.6|932.6|938.2|933.2|937.3|932.3|157
1689069300000|2023-07-11 09:55:00|937.9|932.9|938.4|933.4|939|934|937.7|932.7|106
1689069600000|2023-07-11 10:00:00|938.8|933.8|938.9|933.9|939.1|934.1|937.9|932.9|89
1689069900000|2023-07-11 10:05:00|939|934|939.5|934.5|940|935|938.6|933.6|79
1689070200000|2023-07-11 10:10:00|939.6|934.6|940.1|935.1|940.3|935.3|939.3|934.3|80
1689070500000|2023-07-11 10:15:00|939.7|934.7|939.4|934.4|940.2|935.2|939.2|934.2|63
1689070800000|2023-07-11 10:20:00|939.5|934.5|938.9|933.9|939.6|934.6|938.7|933.7|87
1689071100000|2023-07-11 10:25:00|938.7|933.7|938.8|933.8|939.2|934.2|938.2|933.2|54
1689071400000|2023-07-11 10:30:00|939.1|934.1|939.1|934.1|940|935|938.7|933.7|68
1689071700000|2023-07-11 10:35:00|938.8|933.8|939.2|934.2|939.3|934.3|938.5|933.5|67
1689072000000|2023-07-11 10:40:00|939.5|934.5|939.3|934.3|939.5|934.5|938.6|933.6|39
1689072300000|2023-07-11 10:45:00|939.2|934.2|937.6|932.6|939.3|934.3|937.2|932.2|83
1689072600000|2023-07-11 10:50:00|937.4|932.4|937.7|932.7|938.2|933.2|937.2|932.2|68
1689072900000|2023-07-11 10:55:00|937.5|932.5|938.3|933.3|938.4|933.4|937.5|932.5|30
1689073200000|2023-07-11 11:00:00|938.1|933.1|937.6|932.6|938.5|933.5|937.4|932.4|105
1689073500000|2023-07-11 11:05:00|937.9|932.9|937.6|932.6|938.1|933.1|937.3|932.3|32
1689073800000|2023-07-11 11:10:00|937.5|932.5|938.3|933.3|938.3|933.3|937.1|932.1|85
1689074100000|2023-07-11 11:15:00|937.9|932.9|939|934|939.4|934.4|937.8|932.8|49
1689074400000|2023-07-11 11:20:00|939.3|934.3|939.2|934.2|939.8|934.8|938.8|933.8|60
1689074700000|2023-07-11 11:25:00|939.1|934.1|939.6|934.6|939.9|934.9|939.1|934.1|43
1689075000000|2023-07-11 11:30:00|939.8|934.8|939.4|934.4|940.1|935.1|938.6|933.6|81
1689075300000|2023-07-11 11:35:00|939.1|934.1|939|934|939.3|934.3|937.8|932.8|103
1689075600000|2023-07-11 11:40:00|939.1|934.1|939|934|939.8|934.8|938.7|933.7|47
1689075900000|2023-07-11 11:45:00|938.9|933.9|938.3|933.3|939.4|934.4|938|933|69
1689076200000|2023-07-11 11:50:00|938.7|933.7|938.5|933.5|939.4|934.4|938.3|933.3|79
1689076500000|2023-07-11 11:55:00|938.7|933.7|939.1|934.1|939.6|934.6|938.4|933.4|63
1689076800000|2023-07-11 12:00:00|939|934|941.1|936.1|941.6|936.6|938.7|933.7|107
1689077100000|2023-07-11 12:05:00|941.3|936.3|937.4|932.4|942.3|937.3|936.6|932.3|106
1689077400000|2023-07-11 12:10:00|937.3|932.3|936.7|931.7|937.9|934.3|936|931|101
1689077700000|2023-07-11 12:15:00|936.4|931.4|935.2|930.2|937.2|933.4|934.3|929.8|67
1689078000000|2023-07-11 12:20:00|935.4|930.4|933.5|928.5|935.6|930.6|933|928|130
1689078300000|2023-07-11 12:25:00|933.6|928.6|932.9|927.9|934.3|929.5|931.2|927.6|147
1689078600000|2023-07-11 12:30:00|931.2|929.4|931.2|926.2|932.7|929.4|930.7|925.7|177
1689078900000|2023-07-11 12:35:00|931.1|926.1|929.6|924.6|932.1|927.1|928.6|923.6|133
1689079200000|2023-07-11 12:40:00|929.9|924.9|930|925|931.6|926.6|929.7|924.7|116
1689079500000|2023-07-11 12:45:00|929.6|924.6|930.8|925.8|931.1|926.1|928.5|923.5|131
1689079800000|2023-07-11 12:50:00|930.7|925.7|931.6|926.6|932|927|930.7|925.7|172
1689080100000|2023-07-11 12:55:00|931.7|926.7|931.1|926.1|932.5|927.5|930.6|925.6|124
1689080400000|2023-07-11 13:00:00|931|926|931.2|926.2|932.5|927.5|930.2|925.2|248
1689080700000|2023-07-11 13:05:00|931.4|926.4|933.7|928.7|934.6|929.6|931.1|926.1|114
1689081000000|2023-07-11 13:10:00|933.5|928.5|931.6|926.6|933.5|928.5|931.2|926.2|133
1689081300000|2023-07-11 13:15:00|931.7|926.7|929.5|924.5|931.9|926.9|929.4|924.4|96
1689081600000|2023-07-11 13:20:00|929.4|924.4|929.1|924.1|929.5|924.5|928.4|923.4|109
1689081900000|2023-07-11 13:25:00|929|924|929.9|924.9|930.1|925.1|928.8|923.8|65
1689082200000|2023-07-11 13:30:00|930.3|925.3|929.3|924.3|931.6|926.6|929.3|924.3|174
1689082500000|2023-07-11 13:35:00|929.6|924.6|928.1|923.1|930.2|925.2|927.7|922.7|124
1689082800000|2023-07-11 13:40:00|927.9|922.9|927.5|922.5|930.1|925.1|927.5|922.5|185
1689083100000|2023-07-11 13:45:00|927.6|922.6|931.5|926.5|932.1|927.1|927.6|922.6|162
1689083400000|2023-07-11 13:50:00|931.4|926.4|930.9|925.9|932.5|927.5|930.2|925.2|127
1689083700000|2023-07-11 13:55:00|931|926|932|927|932.8|927.8|929.6|924.6|129
1689084000000|2023-07-11 14:00:00|931.9|926.9|932.3|927.3|933.1|928.1|930.8|925.8|116
1689084300000|2023-07-11 14:05:00|932.2|927.2|930.9|925.9|932.3|927.3|930.9|925.9|129
1689084600000|2023-07-11 14:10:00|931|926|930.1|925.1|931.2|926.2|929.1|924.1|100
1689084900000|2023-07-11 14:15:00|930.2|925.2|932.2|927.2|932.2|927.2|929.4|924.4|113
1689085200000|2023-07-11 14:20:00|932.3|927.3|934.1|929.1|934.1|929.1|932.2|927.2|79
1689085500000|2023-07-11 14:25:00|934.3|929.3|932.2|927.2|934.5|929.5|932|927|72
1689085800000|2023-07-11 14:30:00|932.1|927.1|931.5|926.5|932.9|927.9|930.9|925.9|87
1689086100000|2023-07-11 14:35:00|931.4|926.4|930.8|925.8|931.6|926.6|930.3|925.3|81
1689086400000|2023-07-11 14:40:00|931.2|926.2|931.5|926.5|931.6|926.6|930.6|925.6|42
1689086700000|2023-07-11 14:45:00|931.8|926.8|931.6|926.6|933.6|928.6|931.2|926.2|89
1689087000000|2023-07-11 14:50:00|931.8|926.8|931.2|926.2|932.3|927.3|930.7|925.7|62
1689087300000|2023-07-11 14:55:00|931.3|926.3|931|926|931.8|926.8|930.2|925.2|70
1689087600000|2023-07-11 15:00:00|930.7|925.7|929.6|927.8|931.9|928.2|929.6|925.4|103
1689087900000|2023-07-11 15:05:00|931.3|926.3|931.9|926.9|932.1|928.6|928.8|925.9|71
1689088200000|2023-07-11 15:10:00|930.4|928.6|932.8|931|934.4|931|930.1|926.6|58
1689088500000|2023-07-11 15:15:00|932.7|930.9|932.6|927.6|934.3|931|931|927.6|64
1689088800000|2023-07-11 15:20:00|931|929.2|929.9|928.1|933|929.5|929.7|927.9|45
1689089100000|2023-07-11 15:25:00|930|928.2|930.3|928.5|932.2|929.2|929.8|926.8|48
1689089400000|2023-07-11 15:30:00|930.4|928.6|930.6|928.8|933.1|929.8|930|926.7|60
1689089700000|2023-07-11 15:35:00|930.7|928.9|931.2|929.4|932.2|929.5|930.3|927.2|30
1689090000000|2023-07-11 15:40:00|930.9|929.1|932.3|927.3|932.8|929.5|930.4|927.1|58
1689090300000|2023-07-11 15:45:00|932.4|927.4|930.7|925.7|932.4|927.4|930.4|925.4|50
1689090600000|2023-07-11 15:50:00|930.6|925.6|931.5|926.5|931.6|926.6|930.5|925.5|55
1689090900000|2023-07-11 15:55:00|931.3|926.3|930.5|925.5|931.5|926.5|930.5|925.5|32
1689091200000|2023-07-11 16:00:00|930.6|925.6|930.4|925.4|930.9|925.9|929.9|924.9|53
1689091500000|2023-07-11 16:05:00|930.5|925.5|930.1|925.1|930.6|925.6|929.7|924.7|81
1689091800000|2023-07-11 16:10:00|930|925|929.3|924.3|930|925|928.8|923.8|59
1689092100000|2023-07-11 16:15:00|929.2|924.2|930.3|925.3|930.4|925.4|929.2|924.2|65
1689092400000|2023-07-11 16:20:00|930.4|925.4|930.1|925.1|930.7|925.7|930.1|925.1|40
1689092700000|2023-07-11 16:25:00|930|925|930.8|925.8|930.8|925.8|929.8|924.8|34
1689093000000|2023-07-11 16:30:00|930.9|925.9|931.2|926.2|931.3|926.3|930.7|925.7|46
1689093300000|2023-07-11 16:35:00|931.6|926.6|931.5|926.5|931.9|926.9|931.1|926.1|59
1689093600000|2023-07-11 16:40:00|931.7|926.7|932.9|927.9|933|928|931.4|926.4|56
1689093900000|2023-07-11 16:45:00|932.7|927.7|931.9|926.9|932.8|927.8|931.9|926.9|41
1689094200000|2023-07-11 16:50:00|931.8|926.8|931.5|926.5|932.2|927.2|931.4|926.4|67
1689094500000|2023-07-11 16:55:00|931.4|926.4|931.5|926.5|931.8|926.8|930.9|925.9|67
1689094800000|2023-07-11 17:00:00|931.4|926.4|930.8|925.8|931.6|926.6|930.5|925.5|187
1689095100000|2023-07-11 17:05:00|930.9|925.9|930.7|925.7|930.9|925.9|930.1|925.1|74
1689095400000|2023-07-11 17:10:00|930.6|925.6|930.5|925.5|930.8|925.8|930.1|925.1|68
1689095700000|2023-07-11 17:15:00|930.4|925.4|930.5|925.5|930.5|925.5|930.1|925.1|51
1689096000000|2023-07-11 17:20:00|930.3|925.3|930.6|925.6|930.8|925.8|930.3|925.3|53
1689096300000|2023-07-11 17:25:00|930.7|925.7|931.2|926.2|931.6|926.6|930.5|925.5|69
1689096600000|2023-07-11 17:30:00|931.1|926.1|931.1|926.1|931.4|926.4|930.8|925.8|93
1689096900000|2023-07-11 17:35:00|930.8|925.8|931.3|926.3|931.3|926.3|930.6|925.6|56
1689097200000|2023-07-11 17:40:00|931.1|926.1|931.5|926.5|931.6|926.6|931.1|926.1|66
1689097500000|2023-07-11 17:45:00|931.6|926.6|931.6|926.6|932|927|931.3|926.3|49
1689097800000|2023-07-11 17:50:00|931.7|926.7|930.9|925.9|931.9|926.9|930.8|925.8|48
1689098100000|2023-07-11 17:55:00|931.1|926.1|931.3|926.3|931.5|926.5|930.8|925.8|51
1689098400000|2023-07-11 18:00:00|931.2|926.2|931.4|926.4|931.8|926.8|931.2|926.2|46
1689098700000|2023-07-11 18:05:00|931.5|926.5|931.7|926.7|931.7|926.7|931.5|926.5|13
1689099000000|2023-07-11 18:10:00|931.6|926.6|931.4|926.4|931.9|926.9|931.4|926.4|38
1689099300000|2023-07-11 18:15:00|931.5|926.5|931.1|926.1|931.7|926.7|931|926|29
1689099600000|2023-07-11 18:20:00|931|926|930.6|925.6|931.1|926.1|930.5|925.5|30
1689099900000|2023-07-11 18:25:00|930.7|925.7|930.6|925.6|930.7|925.7|930.5|925.5|39
1689100200000|2023-07-11 18:30:00|930.7|925.7|930.6|925.6|931.3|926.3|930.4|925.4|46
1689100500000|2023-07-11 18:35:00|930.5|925.5|930.5|925.5|931|926|930.3|925.3|35
1689100800000|2023-07-11 18:40:00|930.4|925.4|930.6|925.6|930.7|925.7|930.2|925.2|48
1689101100000|2023-07-11 18:45:00|930.7|925.7|930.8|925.8|930.8|925.8|930.6|925.6|18
1689101400000|2023-07-11 18:50:00|930.7|925.7|931.1|926.1|931.1|926.1|930.7|925.7|28
1689101700000|2023-07-11 18:55:00|931.3|926.3|931.7|926.7|932|927|931.3|926.3|71
1689102000000|2023-07-11 19:00:00|931.6|926.6|931.5|926.5|931.7|926.7|931.3|926.3|52
1689102300000|2023-07-11 19:05:00|931.6|926.6|931.3|926.3|931.6|926.6|931.1|926.1|24
1689102600000|2023-07-11 19:10:00|931.5|926.5|931.3|926.3|931.7|926.7|931.3|926.3|23
1689102900000|2023-07-11 19:15:00|931.4|926.4|931.4|926.4|931.7|926.7|931.2|926.2|40
1689103200000|2023-07-11 19:20:00|931.5|926.5|931.4|926.4|931.6|926.6|931.2|926.2|15
1689103500000|2023-07-11 19:25:00|931.3|926.3|931.5|926.5|931.7|926.7|931.2|926.2|20
1689103800000|2023-07-11 19:30:00|931.6|926.6|931.2|926.2|931.7|926.7|931.1|926.1|43
1689104100000|2023-07-11 19:35:00|931.3|926.3|931.1|926.1|931.4|926.4|931|926|36
1689104400000|2023-07-11 19:40:00|930.8|925.8|931.2|926.2|931.3|926.3|930.7|925.7|42
1689104700000|2023-07-11 19:45:00|931.3|926.3|931.3|926.3|931.5|926.5|930.8|925.8|49
1689105000000|2023-07-11 19:50:00|931.4|926.4|931.2|926.2|931.5|926.5|930.9|925.9|46
1689105300000|2023-07-11 19:55:00|930.9|925.9|931.2|926.2|931.3|926.3|930.9|925.9|31
1689105600000|2023-07-11 20:00:00|931.4|926.4|931.1|926.1|931.4|926.4|930.5|925.5|29
1689105900000|2023-07-11 20:05:00|931|926|930.9|925.9|931.1|926.1|930.5|925.5|11
1689106200000|2023-07-11 20:10:00|930.8|925.8|930.4|925.4|931|926|930.3|925.3|28
1689106500000|2023-07-11 20:15:00|930.5|925.5|930.2|925.2|930.5|925.5|930.2|925.2|6
1689106800000|2023-07-11 20:20:00|930.5|925.5|930.2|925.2|930.6|925.6|929.9|924.9|12
1689107100000|2023-07-11 20:25:00|930.3|925.3|930.4|925.4|930.4|925.4|930.3|925.3|2
1689108900000|2023-07-11 20:55:00|930.5|925.5|931.4|926.4|931.5|926.5|930.4|925.4|9
1689112800000|2023-07-11 22:00:00|931.2|926.2|931.1|926.1|931.3|926.3|930.9|925.9|13
1689113100000|2023-07-11 22:05:00|930.6|925.6|930.6|925.6|930.7|925.7|930.5|925.5|5
1689113400000|2023-07-11 22:10:00|930.7|925.7|930.6|925.6|930.7|925.7|930.6|925.6|2
1689113700000|2023-07-11 22:15:00|930.7|925.7|930.5|925.5|930.7|925.7|930.5|925.5|4
1689114000000|2023-07-11 22:20:00|930.6|925.6|930.7|925.7|930.7|925.7|930.6|925.6|2
1689114300000|2023-07-11 22:25:00|930.8|925.8|930.9|925.9|930.9|925.9|930.8|925.8|2
1689114600000|2023-07-11 22:30:00|930.8|925.8|930.7|925.7|930.8|925.8|930.6|925.6|5
1689114900000|2023-07-11 22:35:00|930.6|925.6|930.6|925.6|930.7|925.7|930.6|925.6|7
1689115200000|2023-07-11 22:40:00|930.7|925.7|930.5|925.5|930.7|925.7|930.5|925.5|7
1689115500000|2023-07-11 22:45:00|930.6|925.6|930.7|925.7|930.7|925.7|930.5|925.5|6
1689115800000|2023-07-11 22:50:00|930.8|925.8|931.2|926.2|931.2|926.2|930.7|925.7|8
1689116100000|2023-07-11 22:55:00|931.3|926.3|931.2|926.2|931.3|926.3|931.2|926.2|2
1689116400000|2023-07-11 23:00:00|931|926|930.8|925.8|931|926|930.8|925.8|5
1689116700000|2023-07-11 23:05:00|930.7|925.7|930.5|925.5|930.8|925.8|930.5|925.5|5
1689117000000|2023-07-11 23:10:00|930.6|925.6|930.4|925.4|930.7|925.7|930.3|925.3|6
1689117300000|2023-07-11 23:15:00|930.3|925.3|930.2|925.2|930.3|925.3|930.1|925.1|4
1689117600000|2023-07-11 23:20:00|930.3|925.3|930.2|925.2|930.3|925.3|930.2|925.2|6
1689117900000|2023-07-11 23:25:00|930.3|925.3|930|925|930.3|925.3|930|925|4
1689118200000|2023-07-11 23:30:00|930.1|925.1|930.1|925.1|930.2|925.2|930.1|925.1|5
1689118500000|2023-07-11 23:35:00|930.2|925.2|930.5|925.5|930.8|925.8|930.2|925.2|5
1689118800000|2023-07-11 23:40:00|930.6|925.6|930.5|925.5|930.6|925.6|930.5|925.5|2
1689119100000|2023-07-11 23:45:00|930.6|925.6|930.6|925.6|930.8|925.8|930.5|925.5|15
1689119400000|2023-07-11 23:50:00|930.4|925.4|930.5|925.5|930.5|925.5|930.2|925.2|13
1689119700000|2023-07-11 23:55:00|930.4|925.4|930.7|925.7|930.9|925.9|930.4|925.4|11
1689120000000|2023-07-12 00:00:00|930.8|925.8|931.3|926.3|931.3|926.3|930.4|925.4|22
1689120300000|2023-07-12 00:05:00|931.1|926.1|931.7|926.7|931.8|926.8|931.1|926.1|17
1689120600000|2023-07-12 00:10:00|931.5|926.5|931.6|926.6|931.6|926.6|930.9|925.9|20
1689120900000|2023-07-12 00:15:00|931.4|926.4|931.2|926.2|931.6|926.6|931.1|926.1|12
1689121200000|2023-07-12 00:20:00|931|926|931.4|926.4|931.5|926.5|931|926|22
1689121500000|2023-07-12 00:25:00|931.5|926.5|932.1|927.1|932.1|927.1|931.5|926.5|26
1689121800000|2023-07-12 00:30:00|932.2|927.2|933.8|928.8|934.1|929.1|932.1|927.1|61
1689122100000|2023-07-12 00:35:00|933.7|928.7|933.9|928.9|934|929|933.5|928.5|43
1689122400000|2023-07-12 00:40:00|934|929|934.2|929.2|934.6|929.6|934|929|33
1689122700000|2023-07-12 00:45:00|934.1|929.1|932.8|931|934.3|931.1|932.7|928.7|37
1689123000000|2023-07-12 00:50:00|934.3|929.3|934.1|929.1|934.3|931|932.7|929.1|13
1689123300000|2023-07-12 00:55:00|934|929|934.1|929.1|934.3|930.9|932.7|928.9|26
1689123600000|2023-07-12 01:00:00|934.2|929.2|934.1|929.1|934.3|929.3|934.1|929.1|6
1689141600000|2023-07-12 06:00:00|936.4|934.6|936.9|935.1|937.1|935.3|936.4|934.6|36
1689141900000|2023-07-12 06:05:00|937.1|935.3|938.5|933.5|938.8|936|937|933.4|21
1689142200000|2023-07-12 06:10:00|938.4|933.4|938.4|933.4|938.5|933.5|938.3|933.3|23
1689142500000|2023-07-12 06:15:00|938.5|933.5|938.2|933.2|938.5|933.5|938.2|933.2|9
1689142800000|2023-07-12 06:20:00|938.3|933.3|938.1|933.1|938.3|933.3|938|933|23
1689143700000|2023-07-12 06:35:00|936.3|931.3|934.8|933|936.5|933.3|934.7|931.2|27
1689144000000|2023-07-12 06:40:00|934.7|932.9|935.3|930.3|936.2|932.9|933.5|930.2|41
1689144300000|2023-07-12 06:45:00|935.2|930.2|935.5|930.5|935.7|932.3|933.2|929.9|34
1689144600000|2023-07-12 06:50:00|935.4|930.4|935.5|930.5|935.6|930.6|935.3|930.3|29
1689144900000|2023-07-12 06:55:00|935.4|930.4|935.3|930.3|935.5|930.5|935|930|22
1689145200000|2023-07-12 07:00:00|935.2|930.2|935.3|930.3|935.7|930.7|935.1|930.1|70
1689145500000|2023-07-12 07:05:00|935.1|930.1|933.4|928.4|935.2|930.2|933.4|928.4|56
1689145800000|2023-07-12 07:10:00|933.7|928.7|933.9|928.9|934.2|929.2|933|928|62
1689146100000|2023-07-12 07:15:00|934.2|929.2|934.6|929.6|934.8|929.8|933.9|928.9|36
1689146400000|2023-07-12 07:20:00|934.5|929.5|934.3|929.3|934.5|929.5|934|929|16
1689146700000|2023-07-12 07:25:00|934.5|929.5|935.7|930.7|935.9|930.9|934.4|929.4|16
1689147000000|2023-07-12 07:30:00|935.6|930.6|935.6|930.6|936.2|931.2|935.3|930.3|50
1689147300000|2023-07-12 07:35:00|935.5|930.5|935.6|930.6|935.7|930.7|935.2|930.2|23
1689147600000|2023-07-12 07:40:00|935.4|930.4|936.6|931.6|936.9|931.9|934.8|929.8|42
1689147900000|2023-07-12 07:45:00|936.5|931.5|936.7|931.7|936.8|931.8|936.3|931.3|20
1689148200000|2023-07-12 07:50:00|936.8|931.8|937.4|932.4|937.4|932.4|936.6|931.6|20
1689148500000|2023-07-12 07:55:00|937.3|932.3|936.4|931.4|938.1|933.1|936.4|931.4|28
1689148800000|2023-07-12 08:00:00|936.3|931.3|936.1|931.1|937.1|932.1|936.1|931.1|46
1689149100000|2023-07-12 08:05:00|936|931|935.7|930.7|936|931|935.4|930.4|48
1689149400000|2023-07-12 08:10:00|935.6|930.6|936.3|931.3|936.4|931.4|935.5|930.5|48
1689149700000|2023-07-12 08:15:00|936.4|931.4|937|932|937.1|933.7|935.5|931.3|41
1689150000000|2023-07-12 08:20:00|936.9|931.9|937.4|932.4|937.4|932.4|936.7|931.7|15
1689150300000|2023-07-12 08:25:00|937.6|932.6|937.6|932.6|937.8|932.8|937.5|932.5|36
1689150600000|2023-07-12 08:30:00|937.5|932.5|938.2|933.2|938.3|933.3|937.1|932.1|48
1689150900000|2023-07-12 08:35:00|938.3|933.3|940|935|940.1|935.1|937.8|932.8|45
1689151200000|2023-07-12 08:40:00|940.1|935.1|941.4|936.4|941.4|936.4|938.9|933.9|59
1689151500000|2023-07-12 08:45:00|941|936|939.6|934.6|941.4|936.4|939.5|934.5|75
1689151800000|2023-07-12 08:50:00|939.5|934.5|939.8|934.8|940.1|935.1|939.5|934.5|30
1689152100000|2023-07-12 08:55:00|939.7|934.7|939.8|934.8|939.8|934.8|939|934|21
1689152400000|2023-07-12 09:00:00|939.6|934.6|939.6|934.6|940.3|935.3|939|934|41
1689152700000|2023-07-12 09:05:00|939.3|934.3|939.8|934.8|940.4|935.4|939.3|934.3|37
1689153000000|2023-07-12 09:10:00|939.9|934.9|939.9|934.9|940.4|935.4|939.6|934.6|29
1689153300000|2023-07-12 09:15:00|939.8|934.8|939.8|934.8|940.1|935.1|939.5|934.5|20
1689153600000|2023-07-12 09:20:00|940|935|940.5|935.5|940.5|935.5|939.7|934.7|27
1689153900000|2023-07-12 09:25:00|940.4|935.4|940.6|935.6|941.1|936.1|940.4|935.4|33
1689154200000|2023-07-12 09:30:00|940.5|935.5|940.8|935.8|942.6|937.6|940.4|935.4|46
1689154500000|2023-07-12 09:35:00|940.7|935.7|941.3|936.3|941.3|936.3|940.5|935.5|33
1689154800000|2023-07-12 09:40:00|941.4|936.4|940.9|935.9|941.5|936.5|940.3|935.3|42
1689155100000|2023-07-12 09:45:00|940.8|935.8|941.7|936.7|941.7|936.7|940.8|935.8|12
1689155400000|2023-07-12 09:50:00|941.6|936.6|941.6|936.6|941.9|936.9|941.4|936.4|17
1689155700000|2023-07-12 09:55:00|941.8|936.8|941.1|936.1|941.8|936.8|941.1|936.1|21
1689156000000|2023-07-12 10:00:00|941.2|936.2|941.7|936.7|941.9|936.9|941.1|936.1|21
1689156300000|2023-07-12 10:05:00|941.6|936.6|939.9|934.9|941.7|936.7|939.9|934.9|20
1689156600000|2023-07-12 10:10:00|940.1|935.1|940|935|940.1|935.1|940|935|2
1689157200000|2023-07-12 10:20:00|939.9|934.9|938.5|936.7|940|936.8|938.5|934.9|8
1689157500000|2023-07-12 10:25:00|940|935|940.3|935.3|940.5|935.5|940|935|9
1689157800000|2023-07-12 10:30:00|940.2|935.2|940.6|935.6|940.7|935.7|940.2|935.2|11
1689158100000|2023-07-12 10:35:00|940.5|935.5|940.3|935.3|940.5|935.5|940.2|935.2|7
1689158400000|2023-07-12 10:40:00|940.1|935.1|940.1|935.1|940.2|935.2|940.1|935.1|3
1689158700000|2023-07-12 10:45:00|940.2|935.2|939.9|934.9|940.3|935.3|939.9|934.9|5
1689159000000|2023-07-12 10:50:00|939.8|934.8|939.8|934.8|939.9|934.9|939.8|934.8|5
1689159300000|2023-07-12 10:55:00|939.7|934.7|940.1|935.1|940.1|935.1|939.7|934.7|10
1689159600000|2023-07-12 11:00:00|940.2|935.2|941.2|936.2|941.6|936.6|940.2|935.2|31
1689159900000|2023-07-12 11:05:00|941|936|940.8|935.8|941.2|936.2|940.8|935.8|7
1689160200000|2023-07-12 11:10:00|940.9|935.9|941|936|941.2|936.2|940.9|935.9|7
1689160500000|2023-07-12 11:15:00|941.1|936.1|941.6|936.6|941.6|936.6|941.1|936.1|4
1689160800000|2023-07-12 11:20:00|942.7|937.7|943.2|938.2|943.2|938.2|942.7|937.7|2
1689161100000|2023-07-12 11:25:00|943.1|938.1|943.8|938.8|944.1|939.1|942.9|937.9|26
1689161400000|2023-07-12 11:30:00|944|939|946.6|941.6|948.1|943.1|944|939|87
1689161700000|2023-07-12 11:35:00|946.7|941.7|946.2|941.2|947.5|942.5|946.2|941.2|31
1689162000000|2023-07-12 11:40:00|945.7|940.7|945.3|940.3|945.7|940.7|944.2|939.2|38
1689162300000|2023-07-12 11:45:00|945.4|940.4|945.7|940.7|946.5|941.5|945.2|940.2|41
1689162600000|2023-07-12 11:50:00|945.8|940.8|945.3|940.3|945.8|940.8|945.2|940.2|35
1689162900000|2023-07-12 11:55:00|945.4|940.4|944.9|939.9|945.4|940.4|944.4|939.4|37
1689163200000|2023-07-12 12:00:00|945|940|946.6|941.6|947.1|942.1|943.6|938.6|75
1689163500000|2023-07-12 12:05:00|946.7|941.7|946|941|947.1|942.1|945.5|940.5|47
1689163800000|2023-07-12 12:10:00|946.2|941.2|948.8|943.8|949.4|944.4|946.1|941.1|54
1689164100000|2023-07-12 12:15:00|949.1|944.1|949.1|944.1|951.3|946.3|948.6|943.6|111
1689164400000|2023-07-12 12:20:00|949.2|944.2|951.5|946.5|951.6|946.6|948.6|943.6|74
1689164700000|2023-07-12 12:25:00|951.4|946.4|952.8|941.8|952.8|947.9|947|937.9|111
1689165000000|2023-07-12 12:30:00|952.9|941.9|952|947|957.3|950.5|950|939|592
1689165300000|2023-07-12 12:35:00|952.2|947.2|955.3|950.3|957.2|952.2|951.4|946.4|426
1689165600000|2023-07-12 12:40:00|955.5|950.5|951.5|946.5|956.4|951.4|950.8|945.8|276
1689165900000|2023-07-12 12:45:00|951.6|946.6|950.3|945.3|952.4|947.4|949.2|944.2|103
1689166200000|2023-07-12 12:50:00|950.1|945.1|946.8|941.8|950.1|945.1|945.9|940.9|244
1689166500000|2023-07-12 12:55:00|947|942|948.3|943.3|949.5|944.5|946.9|941.9|317
1689166800000|2023-07-12 13:00:00|948.8|943.8|949.9|944.9|950.2|945.2|947.6|942.6|217
1689167100000|2023-07-12 13:05:00|949.8|944.8|949.9|944.9|951.6|946.6|949.2|944.2|134
1689167400000|2023-07-12 13:10:00|949.8|944.8|950.1|945.1|950.8|945.8|948.3|943.3|74
1689167700000|2023-07-12 13:15:00|950.2|945.2|951.4|946.4|951.4|946.4|949.7|944.7|27
1689168000000|2023-07-12 13:20:00|951.2|946.2|952.7|947.7|952.8|949.6|950.9|945.9|80
1689168300000|2023-07-12 13:25:00|952.6|947.6|951|949.2|952.6|949.3|950.5|946.4|70
1689168600000|2023-07-12 13:30:00|951.4|949.6|954.8|949.8|956.3|952.3|951|948.8|173
1689168900000|2023-07-12 13:35:00|954.7|949.7|954.3|949.3|954.9|951.6|952.8|949|125
1689169200000|2023-07-12 13:40:00|952.8|951|950.2|948.4|954.7|951.1|950.1|947.2|159
1689169500000|2023-07-12 13:45:00|950.3|948.5|953.5|948.5|953.6|948.6|950.2|945.9|73
1689169800000|2023-07-12 13:50:00|953.6|948.6|954.7|952.9|955.6|953.6|953.4|948.4|101
1689170100000|2023-07-12 13:55:00|954.9|953.1|956.1|954.3|956.2|954.4|954.4|950.9|106
1689170400000|2023-07-12 14:00:00|956|954.2|956.2|954.4|957.1|954.9|955|951.5|167
1689170700000|2023-07-12 14:05:00|956.3|954.5|959.6|954.6|959.6|954.6|956.1|952|112
1689171000000|2023-07-12 14:10:00|959.5|954.5|959.8|954.8|960.1|955.1|959|954|82
1689171300000|2023-07-12 14:15:00|959.9|954.9|960|958.2|961.4|958.7|959.9|954.9|80
1689171600000|2023-07-12 14:20:00|961.3|956.3|959.7|954.7|962.1|958.3|959.7|954.7|73
1689171900000|2023-07-12 14:25:00|959.6|954.6|956.8|951.8|959.6|954.6|956.8|951.8|76
1689172200000|2023-07-12 14:30:00|956.4|951.4|955.3|950.3|957.5|952.5|955.2|950.2|121
1689172500000|2023-07-12 14:35:00|955.1|950.1|957|952|957.4|952.4|955.1|950.1|115
1689172800000|2023-07-12 14:40:00|957.2|952.2|958.3|953.3|959.9|954.9|957.2|952.2|97
1689173100000|2023-07-12 14:45:00|958.4|953.4|959.2|954.2|959.8|954.8|957.9|952.9|84
1689173400000|2023-07-12 14:50:00|959.1|954.1|958.4|953.4|959.4|954.4|958.4|953.4|62
1689173700000|2023-07-12 14:55:00|958.5|953.5|958.3|953.3|958.5|953.5|957.7|952.7|24
1689174000000|2023-07-12 15:00:00|958.4|953.4|957|952|959.3|954.3|956.2|951.2|51
1689174300000|2023-07-12 15:05:00|956.9|951.9|954.8|949.8|956.9|951.9|954.7|949.7|45
1689174600000|2023-07-12 15:10:00|954.7|949.7|953.4|948.4|955.4|950.4|953.2|948.2|71
1689174900000|2023-07-12 15:15:00|953.5|948.5|954.9|949.9|955.1|950.1|953.4|948.4|43
1689175200000|2023-07-12 15:20:00|955|950|954.2|949.2|955|950|954.2|949.2|38
1689175500000|2023-07-12 15:25:00|954.3|949.3|954.4|949.4|954.6|949.6|954.2|949.2|22
1689175800000|2023-07-12 15:30:00|954.1|949.1|953.3|948.3|954.1|949.1|953.2|948.2|31
1689176100000|2023-07-12 15:35:00|953.1|948.1|954.2|949.2|954.5|949.5|953.1|948.1|73
1689176400000|2023-07-12 15:40:00|954.3|949.3|952|947|954.6|949.6|951.4|946.4|101
1689176700000|2023-07-12 15:45:00|952.3|947.3|954.1|949.1|955|950|951.9|946.9|91
1689177000000|2023-07-12 15:50:00|953.9|948.9|954.9|949.9|955.4|950.4|953.9|948.9|96
1689177300000|2023-07-12 15:55:00|954.8|949.8|954.6|949.6|955.5|950.5|954.6|949.6|96
1689177600000|2023-07-12 16:00:00|954.5|949.5|954.7|949.7|955.2|950.2|954.1|949.1|77
1689177900000|2023-07-12 16:05:00|954.6|949.6|955.4|950.4|955.6|950.6|954|949|59
1689178200000|2023-07-12 16:10:00|955.5|950.5|955|950|956|951|954.6|949.6|81
1689178500000|2023-07-12 16:15:00|954.9|949.9|954.9|949.9|955.4|950.4|953.9|948.9|101
1689178800000|2023-07-12 16:20:00|955|950|955.3|950.3|955.7|950.7|954.2|949.2|54
1689179100000|2023-07-12 16:25:00|955.1|950.1|954.6|949.6|955.3|950.3|954.2|949.2|50
1689179400000|2023-07-12 16:30:00|954.8|949.8|956.6|951.6|956.7|951.7|954.8|949.8|40
1689179700000|2023-07-12 16:35:00|956.7|951.7|955.1|950.1|956.9|951.9|954.6|949.6|39
1689180000000|2023-07-12 16:40:00|955|950|953.9|948.9|955|950|953.8|948.8|39
1689180300000|2023-07-12 16:45:00|953.8|948.8|953.6|948.6|954.6|949.6|952.9|947.9|53
1689180600000|2023-07-12 16:50:00|953.7|948.7|953|948|954|949|952.1|947.1|47
1689180900000|2023-07-12 16:55:00|953.2|948.2|953.4|948.4|953.7|948.7|953.1|948.1|37
1689181200000|2023-07-12 17:00:00|953.5|948.5|953.9|948.9|954|949|953.5|948.5|32
1689181500000|2023-07-12 17:05:00|954|949|953.7|948.7|954|949|953.7|948.7|28
1689181800000|2023-07-12 17:10:00|953.8|948.8|953|948|953.9|948.9|953|948|23
1689182100000|2023-07-12 17:15:00|953.3|948.3|953.5|948.5|953.5|948.5|953.2|948.2|26
1689182400000|2023-07-12 17:20:00|954|949|955.4|950.4|955.6|950.6|954|949|35
1689182700000|2023-07-12 17:25:00|955.3|950.3|955|950|955.4|950.4|955|950|26
1689183000000|2023-07-12 17:30:00|955.1|950.1|955.9|950.9|956|951|955|950|27
1689183300000|2023-07-12 17:35:00|955.8|950.8|955.9|950.9|956|951|955.8|950.8|16
1689183600000|2023-07-12 17:40:00|955.8|950.8|956.2|951.2|956.4|951.4|955.7|950.7|18
1689183900000|2023-07-12 17:45:00|956.3|951.3|956.5|951.5|956.5|951.5|956.1|951.1|17
1689184200000|2023-07-12 17:50:00|956.4|951.4|956.4|951.4|956.4|951.4|956.3|951.3|5
1689184500000|2023-07-12 17:55:00|956.3|951.3|957.1|952.1|957.2|952.2|956.3|951.3|27
1689184800000|2023-07-12 18:00:00|957.2|952.2|956.9|951.9|957.2|952.2|956.9|951.9|9
1689185100000|2023-07-12 18:05:00|956.8|951.8|955.7|953.9|957.3|953.9|955.7|951.7|31
1689185400000|2023-07-12 18:10:00|955.8|954|957.7|952.7|957.7|954.3|955.7|952.6|7
1689185700000|2023-07-12 18:15:00|956.1|954.3|958.1|953.1|958.3|954.3|956.1|952.6|22
1689186000000|2023-07-12 18:20:00|958.2|953.2|958.1|953.1|958.2|953.2|957.8|952.8|22
1689186300000|2023-07-12 18:25:00|958|953|958|953|958|953|957.5|952.5|19
1689186600000|2023-07-12 18:30:00|957.8|952.8|957.6|952.6|957.8|952.8|957.3|952.3|27
1689186900000|2023-07-12 18:35:00|957.5|952.5|958.4|953.4|958.5|954.5|956.1|952.5|21
1689187200000|2023-07-12 18:40:00|958.2|953.2|957.6|952.6|958.2|953.2|957.5|952.5|54
1689187500000|2023-07-12 18:45:00|957.7|952.7|957.6|952.6|957.7|952.7|957.3|952.3|67
1689187800000|2023-07-12 18:50:00|957.5|952.5|957.2|952.2|957.6|952.6|957.2|952.2|21
1689188100000|2023-07-12 18:55:00|957.3|952.3|957.7|952.7|957.7|952.7|957.2|952.2|15
1689188400000|2023-07-12 19:00:00|957.8|952.8|957.8|952.8|957.8|954.2|956|952.6|9
1689188700000|2023-07-12 19:05:00|957.7|952.7|957.7|952.7|957.7|954.2|956|952.6|9
1689189000000|2023-07-12 19:10:00|956|954.2|957.7|952.7|957.7|954.2|956|952.7|12
1689189300000|2023-07-12 19:15:00|956|954.2|957.7|952.7|957.7|954.2|956|952.7|2
1689189600000|2023-07-12 19:20:00|957.1|952.1|957|952|957.2|952.2|956.9|951.9|20
1689189900000|2023-07-12 19:25:00|957.1|952.1|957.2|952.2|957.3|952.3|957|952|18
1689190200000|2023-07-12 19:30:00|957.1|952.1|957.4|952.4|957.4|952.4|957|952|17
1689190500000|2023-07-12 19:35:00|957.3|952.3|957.1|952.1|957.3|952.3|957|952|7
1689190800000|2023-07-12 19:40:00|957|952|957.2|952.2|957.2|952.2|956.9|951.9|16
1689191100000|2023-07-12 19:45:00|957.1|952.1|957.2|952.2|957.2|952.2|957.1|952.1|6
1689191400000|2023-07-12 19:50:00|957.3|952.3|957.2|952.2|957.3|952.3|957|952|12
1689191700000|2023-07-12 19:55:00|957.1|952.1|957.3|952.3|957.3|952.3|957|952|9
1689192000000|2023-07-12 20:00:00|957.1|952.1|957.1|952.1|957.4|952.4|957.1|952.1|33
1689192300000|2023-07-12 20:05:00|957.3|952.3|957.1|952.1|957.3|952.3|957.1|952.1|26
1689192600000|2023-07-12 20:10:00|957.2|952.2|957.1|952.1|957.3|952.3|957.1|952.1|12
1689192900000|2023-07-12 20:15:00|957.2|952.2|957.5|952.5|957.5|952.5|957|952|30
1689193200000|2023-07-12 20:20:00|957.4|952.4|957.8|952.8|957.8|952.8|957.4|952.4|5
1689193500000|2023-07-12 20:25:00|957.7|952.7|957.7|952.7|957.7|952.7|957.7|952.7|1
1689193800000|2023-07-12 20:30:00|957|952|956.8|951.8|957|952|956.7|951.7|7
1689194100000|2023-07-12 20:35:00|956.9|951.9|956.8|951.8|957|952|956.7|951.7|24
1689194400000|2023-07-12 20:40:00|956.7|951.7|956.8|951.8|956.9|951.9|956.6|951.6|13
1689194700000|2023-07-12 20:45:00|956.7|951.7|957|952|957.1|952.1|956.7|951.7|29
1689195000000|2023-07-12 20:50:00|956.9|951.9|956.5|951.5|957|952|956.5|951.5|42
1689195300000|2023-07-12 20:55:00|956.4|951.4|956.4|951.4|956.7|951.7|956.4|951.4|28
1689199200000|2023-07-12 22:00:00|959.5|950.7|958.1|953.1|959.5|953.3|957.6|950.7|13
1689199500000|2023-07-12 22:05:00|958|953|957.5|952.5|958|953|957.5|952.5|10
1689199800000|2023-07-12 22:10:00|957.6|952.6|958|953|958.1|953.1|957.5|952.5|13
1689200100000|2023-07-12 22:15:00|957.9|952.9|958|953|958.2|953.2|957.7|952.7|19
1689200400000|2023-07-12 22:20:00|957.7|952.7|957.8|952.8|958.1|953.1|957.6|952.6|19
1689200700000|2023-07-12 22:25:00|958|953|958.4|953.4|958.4|953.4|957.8|952.8|21
1689201000000|2023-07-12 22:30:00|958.1|953.1|958.3|953.3|958.3|953.3|958.1|953.1|2
1689201300000|2023-07-12 22:35:00|958.4|953.4|958.6|953.6|958.7|953.7|958.2|953.2|9
1689201600000|2023-07-12 22:40:00|958.7|953.7|958.7|953.7|958.8|953.8|958.4|953.4|7
1689201900000|2023-07-12 22:45:00|958.8|953.8|959.1|954.1|959.1|954.1|958.7|953.7|9
1689202200000|2023-07-12 22:50:00|959.2|954.2|959.3|954.3|959.3|954.3|958.9|953.9|7
1689202500000|2023-07-12 22:55:00|959.2|954.2|959.2|954.2|959.3|954.3|959.2|954.2|11
1689202800000|2023-07-12 23:00:00|959.3|954.3|959.2|954.2|959.3|954.3|959|954|15
1689203100000|2023-07-12 23:05:00|959.1|954.1|959.2|954.2|959.5|954.5|958.9|953.9|17
1689203400000|2023-07-12 23:10:00|959.4|954.4|959.3|954.3|959.5|954.5|959.2|954.2|13
1689203700000|2023-07-12 23:15:00|959.2|954.2|959.5|954.5|959.5|954.5|959.2|954.2|14
1689204000000|2023-07-12 23:20:00|959.4|954.4|959.5|954.5|959.6|954.6|959.3|954.3|21
1689204300000|2023-07-12 23:25:00|959.4|954.4|959.4|954.4|959.4|954.4|959.1|954.1|12
1689204600000|2023-07-12 23:30:00|959.2|954.2|959.4|954.4|959.4|954.4|959.2|954.2|3
1689204900000|2023-07-12 23:35:00|959.6|954.6|959.6|954.6|959.6|954.6|959.5|954.5|3
1689205200000|2023-07-12 23:40:00|959.7|954.7|959.6|954.6|960.2|955.2|959.5|954.5|23
1689205500000|2023-07-12 23:45:00|959.4|954.4|958.4|953.4|959.4|954.4|958.3|953.3|28
1689205800000|2023-07-12 23:50:00|958.5|953.5|958.1|953.1|958.7|953.7|958.1|953.1|11
1689206100000|2023-07-12 23:55:00|958.2|953.2|958.3|953.3|958.5|953.5|958.2|953.2|17
1689206400000|2023-07-13 00:00:00|958.4|953.4|957.4|952.4|958.5|953.5|957.2|952.2|51
1689206700000|2023-07-13 00:05:00|957.3|952.3|957.4|952.4|957.8|952.8|957.2|952.2|70
1689207000000|2023-07-13 00:10:00|957.5|952.5|958.2|953.2|958.3|953.3|957.3|952.3|32
1689207300000|2023-07-13 00:15:00|958.1|953.1|958.7|953.7|959|954|958.1|953.1|26
1689207600000|2023-07-13 00:20:00|958.6|953.6|959.8|954.8|959.8|954.8|957.9|952.9|28
1689207900000|2023-07-13 00:25:00|959.5|954.5|958.2|953.2|959.5|954.5|958.2|953.2|22
1689208200000|2023-07-13 00:30:00|958.1|953.1|957.4|952.4|958.1|953.1|957.4|952.4|4
1689208500000|2023-07-13 00:35:00|957.3|952.3|957.9|952.9|958|953|957.3|952.3|12
1689208800000|2023-07-13 00:40:00|957.8|952.8|957.7|952.7|958.1|953.1|957.6|952.6|14
1689209100000|2023-07-13 00:45:00|957.8|952.8|956.8|951.8|957.9|952.9|956.8|951.8|25
1689209400000|2023-07-13 00:50:00|956.9|951.9|956.8|951.8|957.2|952.2|956.7|951.7|25
1689209700000|2023-07-13 00:55:00|956.9|951.9|957.4|952.4|957.4|952.4|956.8|951.8|20
1689210000000|2023-07-13 01:00:00|957.2|952.2|958.1|953.1|958.1|953.1|957.1|952.1|42
1689210300000|2023-07-13 01:05:00|958|953|958.2|953.2|958.3|953.3|957.5|952.5|51
1689210600000|2023-07-13 01:10:00|958.3|953.3|957.9|952.9|958.4|953.4|957.5|952.5|26
1689210900000|2023-07-13 01:15:00|957.8|952.8|956.9|951.9|957.9|952.9|956.8|951.8|39
1689211200000|2023-07-13 01:20:00|956.8|951.8|956.9|951.9|956.9|951.9|956|951|31
1689211500000|2023-07-13 01:25:00|957|952|956.7|951.7|957|952|956.3|951.3|30
1689211800000|2023-07-13 01:30:00|956.6|951.6|956.3|951.3|956.9|951.9|955.8|950.8|66
1689212100000|2023-07-13 01:35:00|956.6|951.6|957.9|952.9|957.9|952.9|956.6|951.6|50
1689212400000|2023-07-13 01:40:00|957.8|952.8|957.9|952.9|958.5|953.5|957.8|952.8|29
1689212700000|2023-07-13 01:45:00|958|953|959.4|954.4|959.4|954.4|957.9|952.9|29
1689213000000|2023-07-13 01:50:00|959.5|954.5|959.4|954.4|959.6|954.6|959.2|954.2|56
1689213300000|2023-07-13 01:55:00|959.3|954.3|960.6|955.6|960.6|955.6|959|954|75
1689213600000|2023-07-13 02:00:00|960.5|955.5|959.9|954.9|960.6|955.6|959.7|954.7|54
1689213900000|2023-07-13 02:05:00|960|955|960.7|955.7|961|956|959.7|954.7|59
1689214200000|2023-07-13 02:10:00|960.8|955.8|960.8|955.8|962|957|960.4|955.4|53
1689214500000|2023-07-13 02:15:00|960.6|955.6|961|956|961.4|956.4|960.6|955.6|20
1689214800000|2023-07-13 02:20:00|960.9|955.9|960.8|955.8|961.3|956.3|960.8|955.8|40
1689215100000|2023-07-13 02:25:00|960.9|955.9|960.7|955.7|960.9|955.9|960.2|955.2|30
1689215400000|2023-07-13 02:30:00|960.6|955.6|959.8|954.8|960.6|955.6|959.6|954.6|47
1689215700000|2023-07-13 02:35:00|959.9|954.9|960.6|955.6|960.8|955.8|959.7|954.7|61
1689216000000|2023-07-13 02:40:00|960.7|955.7|961|956|961.1|956.1|960.6|955.6|46
1689216300000|2023-07-13 02:45:00|960.9|955.9|961.5|956.5|961.7|956.7|960.9|955.9|19
1689216600000|2023-07-13 02:50:00|961.3|956.3|960.8|955.8|962.2|957.2|960.8|955.8|74
1689216900000|2023-07-13 02:55:00|960.9|955.9|960.9|955.9|961|956|960.6|955.6|19
1689217200000|2023-07-13 03:00:00|960.8|955.8|962.1|957.1|962.1|957.1|960.8|955.8|26
1689217500000|2023-07-13 03:05:00|962|957|961.7|956.7|962|957|961.7|956.7|18
1689217800000|2023-07-13 03:10:00|961.8|956.8|962.7|957.7|962.7|957.7|961.7|956.7|20
1689218100000|2023-07-13 03:15:00|962.9|957.9|962.5|957.5|962.9|957.9|962.5|957.5|27
1689218400000|2023-07-13 03:20:00|962.4|957.4|963.1|958.1|963.2|958.2|962.3|957.3|48
1689218700000|2023-07-13 03:25:00|963|958|963|958|963.5|958.5|962.7|957.7|43
1689219000000|2023-07-13 03:30:00|962.9|957.9|963|958|963.4|958.4|962.9|957.9|37
1689219300000|2023-07-13 03:35:00|962.9|957.9|962.8|957.8|963.1|958.1|962.3|957.3|28
1689219600000|2023-07-13 03:40:00|962.9|957.9|962.9|957.9|963.1|958.1|962.8|957.8|27
1689219900000|2023-07-13 03:45:00|963.2|958.2|963.2|958.2|963.6|958.6|963|958|24
1689220200000|2023-07-13 03:50:00|963.1|958.1|963.2|958.2|963.4|958.4|963.1|958.1|20
1689220500000|2023-07-13 03:55:00|963.3|958.3|963.8|958.8|963.8|958.8|963.2|958.2|16
1689220800000|2023-07-13 04:00:00|963.9|958.9|963.6|958.6|963.9|958.9|963.1|958.1|40
1689221100000|2023-07-13 04:05:00|963.3|958.3|963.1|958.1|963.5|958.5|963|958|22
1689221400000|2023-07-13 04:10:00|963.2|958.2|963.8|958.8|963.8|958.8|963.1|958.1|27
1689221700000|2023-07-13 04:15:00|963.7|958.7|963.2|958.2|963.8|958.8|962.9|957.9|16
1689222000000|2023-07-13 04:20:00|963.3|958.3|964.5|959.5|964.5|959.5|963.2|958.2|15
1689222300000|2023-07-13 04:25:00|964.6|959.6|965.1|960.1|965.4|960.4|964.3|959.3|42
1689222600000|2023-07-13 04:30:00|964.6|959.6|964.8|959.8|965.2|960.2|964.1|959.1|49
1689222900000|2023-07-13 04:35:00|964.6|959.6|965|960|965.5|960.5|964.6|959.6|45
1689223200000|2023-07-13 04:40:00|965.4|960.4|965|960|965.8|961.6|963.4|959.6|34
1689223500000|2023-07-13 04:45:00|964.9|959.9|964.3|959.3|965|960|964.1|959.1|17
1689223800000|2023-07-13 04:50:00|964|959|964|959|964.5|959.5|963.7|958.7|59
1689224100000|2023-07-13 04:55:00|963.9|958.9|961.4|956.4|963.9|958.9|959.9|955.9|67
1689224400000|2023-07-13 05:00:00|961.7|956.7|960.7|955.7|961.7|957.6|959.3|955.4|57
1689224700000|2023-07-13 05:05:00|960.9|955.9|960.8|955.8|961.7|957.6|959.3|955.8|53
1689225000000|2023-07-13 05:10:00|960.9|955.9|960.8|959|962.6|959.1|959.6|955.9|47
1689225300000|2023-07-13 05:15:00|962.7|957.7|961|959.2|963|959.4|960.6|957.3|39
1689225600000|2023-07-13 05:20:00|960.9|959.1|961.5|959.7|963.5|959.7|960.9|957.5|54
1689225900000|2023-07-13 05:25:00|963.6|958.6|962.6|957.6|963.7|959.6|961.4|957.3|91
1689226200000|2023-07-13 05:30:00|962.5|957.5|963.1|958.1|963.2|958.2|961.9|956.9|96
1689226500000|2023-07-13 05:35:00|962.9|957.9|963.4|958.4|963.5|958.5|962.8|957.8|67
1689226800000|2023-07-13 05:40:00|963.5|958.5|963.5|958.5|963.5|958.5|962.6|957.6|62
1689227100000|2023-07-13 05:45:00|963.4|958.4|962.4|957.4|963.7|958.7|962.1|957.1|103
1689227400000|2023-07-13 05:50:00|962.2|957.2|960.9|955.9|962.4|957.4|960.8|955.8|122
1689227700000|2023-07-13 05:55:00|961|956|960.7|955.7|961.5|956.5|960.4|955.4|106
1689228000000|2023-07-13 06:00:00|960.6|955.6|960.9|955.9|962|958|958.8|955.1|213
1689228300000|2023-07-13 06:05:00|960.5|955.5|962.1|957.1|962.6|957.6|960.4|955.4|133
1689228600000|2023-07-13 06:10:00|962.2|957.2|961.6|956.6|962.9|957.9|961.4|956.4|108
1689228900000|2023-07-13 06:15:00|962.1|957.1|963.3|958.3|963.4|958.4|961.8|956.8|126
1689229200000|2023-07-13 06:20:00|963.2|958.2|964|959|964|959|962.7|957.7|129
1689229500000|2023-07-13 06:25:00|963.9|958.9|965.1|960.1|965.2|960.2|963.5|958.5|128
1689229800000|2023-07-13 06:30:00|964.8|959.8|964.9|959.9|965.2|960.2|964.2|959.2|133
1689230100000|2023-07-13 06:35:00|964.8|959.8|966.3|961.3|966.6|961.6|964.8|959.8|83
1689230400000|2023-07-13 06:40:00|966.4|961.4|966.2|961.2|966.7|961.7|966.1|961.1|56
1689230700000|2023-07-13 06:45:00|966.1|961.1|966.1|961.1|966.4|961.4|965.9|960.9|68
1689231000000|2023-07-13 06:50:00|966.8|961.8|967.2|962.2|967.4|962.4|966.3|961.3|83
1689231300000|2023-07-13 06:55:00|967|962|966.9|961.9|967.4|962.4|966.7|961.7|98
1689231600000|2023-07-13 07:00:00|967|962|967|962|967.1|962.1|966.2|961.2|135
1689231900000|2023-07-13 07:05:00|967.4|962.4|968.4|963.4|970|965|967|962|143
1689232200000|2023-07-13 07:10:00|968.3|963.3|967.5|965.7|968.9|965.7|967|962.7|65
1689232500000|2023-07-13 07:15:00|968.7|963.7|968|963|969|965.7|966.4|962.8|68
1689232800000|2023-07-13 07:20:00|967.8|962.8|966|961|967.8|962.8|965.7|960.7|157
1689233100000|2023-07-13 07:25:00|966.5|961.5|966.2|961.2|966.8|961.8|965.9|960.9|138
1689233400000|2023-07-13 07:30:00|966.3|961.3|965.9|960.9|966.3|961.3|965.8|960.8|100
1689233700000|2023-07-13 07:35:00|965.8|960.8|967.4|962.4|967.6|962.6|965.7|960.7|116
1689234000000|2023-07-13 07:40:00|967.3|962.3|967.5|962.5|968|963|967.2|962.2|85
1689234300000|2023-07-13 07:45:00|967.6|962.6|967.9|962.9|968.4|963.4|967.5|962.5|115
1689234600000|2023-07-13 07:50:00|967.8|962.8|967.6|962.6|968.2|963.2|967.2|962.2|109
1689234900000|2023-07-13 07:55:00|967.5|962.5|968|963|968.1|963.1|967.4|962.4|75
1689235200000|2023-07-13 08:00:00|968.2|963.2|968|963|968.4|963.4|967.6|962.6|90
1689235500000|2023-07-13 08:05:00|967.8|962.8|965.5|960.5|967.8|962.8|965.5|960.5|81
1689235800000|2023-07-13 08:10:00|965.6|960.6|964.9|959.9|966.7|961.7|964.6|959.6|143
1689236100000|2023-07-13 08:15:00|965|960|964.4|959.4|965.7|960.7|964.4|959.4|95
1689236400000|2023-07-13 08:20:00|964.5|959.5|965.3|960.3|965.7|960.7|964|959|97
1689236700000|2023-07-13 08:25:00|965.4|960.4|967.2|962.2|967.2|962.2|965.4|960.4|147
1689237000000|2023-07-13 08:30:00|966.9|961.9|966.5|961.5|967.3|962.3|965.6|960.6|151
1689237300000|2023-07-13 08:35:00|966.3|961.3|967|962|967.3|962.3|965.2|960.2|112
1689237600000|2023-07-13 08:40:00|966.7|961.7|966.8|961.8|967.1|962.1|966.1|961.1|116
1689237900000|2023-07-13 08:45:00|966.6|961.6|966.1|961.1|967|962|963.4|958.4|133
1689238200000|2023-07-13 08:50:00|965.9|960.9|964.6|959.6|966.1|961.1|964.3|959.3|98
1689238500000|2023-07-13 08:55:00|964.4|959.4|963.7|958.7|964.5|959.5|963.6|958.6|70
1689238800000|2023-07-13 09:00:00|963.6|958.6|964.2|959.2|964.2|959.2|962.2|957.2|156
1689239100000|2023-07-13 09:05:00|964|959|964.2|959.2|964.7|959.7|963.2|958.2|99
1689239400000|2023-07-13 09:10:00|964|959|964.4|959.4|965|960|964|959|74
1689239700000|2023-07-13 09:15:00|964.5|959.5|965.6|960.6|965.8|960.8|964.5|959.5|101
1689240000000|2023-07-13 09:20:00|965.5|960.5|965.8|960.8|966.3|961.3|965.2|960.2|89
1689240300000|2023-07-13 09:25:00|965.9|960.9|966.6|961.6|966.7|961.7|965.6|960.6|67
1689240600000|2023-07-13 09:30:00|966.5|961.5|966.2|961.2|966.5|961.5|965.7|960.7|85
1689240900000|2023-07-13 09:35:00|965.7|960.7|965.7|960.7|966|961|965|960|65
1689241200000|2023-07-13 09:40:00|965.6|960.6|965.8|960.8|966|961|965.2|960.2|82
1689241500000|2023-07-13 09:45:00|965.5|960.5|964.9|959.9|966.4|961.4|964.4|959.4|86
1689241800000|2023-07-13 09:50:00|965|960|965.6|960.6|966|961|964.8|959.8|74
1689242100000|2023-07-13 09:55:00|965.3|960.3|966.2|961.2|966.5|961.5|965.3|960.3|68
1689242400000|2023-07-13 10:00:00|966.1|961.1|966.3|961.3|967.1|962.1|966|961|106
1689242700000|2023-07-13 10:05:00|966.6|961.6|965.5|960.5|966.7|961.7|964.9|959.9|101
1689243000000|2023-07-13 10:10:00|965.4|960.4|964.8|959.8|966|961|964.1|959.1|113
1689243300000|2023-07-13 10:15:00|964.5|959.5|964.7|959.7|965.5|960.5|964.1|959.1|72
1689243600000|2023-07-13 10:20:00|964.8|959.8|964.5|959.5|965.1|960.1|964|959|87
1689243900000|2023-07-13 10:25:00|964.4|959.4|965.4|960.4|965.5|960.5|963.9|958.9|45
1689244200000|2023-07-13 10:30:00|965.5|960.5|966.3|961.3|966.9|961.9|965.4|960.4|50
1689244500000|2023-07-13 10:35:00|966.1|961.1|966.4|961.4|967.3|962.3|966.1|961.1|73
1689244800000|2023-07-13 10:40:00|966.7|961.7|967.2|962.2|967.8|962.8|966.3|961.3|81
1689245100000|2023-07-13 10:45:00|967.1|962.1|967.3|962.3|968.1|963.1|966.8|961.8|117
1689245400000|2023-07-13 10:50:00|967.4|962.4|966.4|961.4|967.6|962.6|966.1|961.1|70
1689245700000|2023-07-13 10:55:00|966.3|961.3|966.7|961.7|966.9|961.9|966.3|961.3|59
1689246000000|2023-07-13 11:00:00|966.6|961.6|967.3|962.3|967.7|962.7|966.3|961.3|102
1689246300000|2023-07-13 11:05:00|967.5|962.5|967.4|962.4|967.7|962.7|966.9|961.9|107
1689246600000|2023-07-13 11:10:00|967.2|962.2|967|962|967.5|962.5|966.7|961.7|104
1689246900000|2023-07-13 11:15:00|966.8|961.8|965.1|960.1|967|962.5|964.3|960.1|49
1689247200000|2023-07-13 11:20:00|965|960|965.5|960.5|966.1|961.1|964.9|959.9|73
1689247500000|2023-07-13 11:25:00|965.7|960.7|965.8|960.8|966|961|965.3|960.3|38
1689247800000|2023-07-13 11:30:00|965.7|960.7|965.9|960.9|966.2|961.2|965.6|960.6|56
1689248100000|2023-07-13 11:35:00|965.8|960.8|967.5|962.5|967.6|962.6|965.8|960.8|29
1689248400000|2023-07-13 11:40:00|967.6|962.6|967.8|962.8|968.3|963.3|967.2|962.2|43
1689248700000|2023-07-13 11:45:00|967.9|962.9|967.7|962.7|968.6|963.6|967.7|962.7|32
1689249000000|2023-07-13 11:50:00|967.8|962.8|969|964|969.1|964.1|967.7|962.7|34
1689249300000|2023-07-13 11:55:00|969.4|964.4|969.3|964.3|969.6|964.6|968.4|963.4|48
1689249600000|2023-07-13 12:00:00|969.4|964.4|973.8|968.8|974.7|971.3|969.3|964.3|79
1689249900000|2023-07-13 12:05:00|973.9|968.9|971.2|966.2|974.9|971.3|971|966|83
1689250200000|2023-07-13 12:10:00|971.3|966.3|969.2|964.2|971.4|966.4|969.2|964.2|69
1689250500000|2023-07-13 12:15:00|969.3|964.3|971.8|966.8|972.9|967.9|968.9|963.9|75
1689250800000|2023-07-13 12:20:00|971.9|966.9|974.7|969.7|975|971.4|971.9|966.9|110
1689251100000|2023-07-13 12:25:00|974.8|969.8|974.8|969.8|975.6|971|972.8|968.9|84
1689251400000|2023-07-13 12:30:00|974.9|969.9|969.4|967.6|977.3|972.3|969.4|966.3|403
1689251700000|2023-07-13 12:35:00|969.9|964.9|969.4|964.4|971.3|966.9|968|963.6|150
1689252000000|2023-07-13 12:40:00|969.3|964.3|969.4|967.6|971.7|967.7|968.9|963.9|188
1689252300000|2023-07-13 12:45:00|970.4|965.4|969.5|964.5|971.6|967.3|968.5|964.3|130
1689252600000|2023-07-13 12:50:00|969.4|964.4|966.4|964.6|970.7|967.3|965.4|961.8|260
1689252900000|2023-07-13 12:55:00|968.5|963.5|972.1|967.1|972.6|967.6|966.6|962.9|234
1689253200000|2023-07-13 13:00:00|972.6|967.6|971.9|966.9|974.1|969.1|971.3|966.3|365
1689253500000|2023-07-13 13:05:00|972.3|967.3|968.3|963.3|973.6|968.6|967.8|962.8|212
1689253800000|2023-07-13 13:10:00|968.4|963.4|969.5|964.5|969.5|964.5|967.2|962.2|222
1689254100000|2023-07-13 13:15:00|969.6|964.6|969.8|964.8|970|965|968.3|963.3|229
1689254400000|2023-07-13 13:20:00|970|965|970.6|965.6|971.1|966.1|969.5|964.5|143
1689254700000|2023-07-13 13:25:00|970.8|965.8|972.4|967.4|972.8|967.8|970.7|965.7|156
1689255000000|2023-07-13 13:30:00|972.3|967.3|972.8|967.8|973.4|968.4|970.9|965.9|215
1689255300000|2023-07-13 13:35:00|972.6|967.6|973.8|968.8|974.5|969.5|972.5|967.5|188
1689255600000|2023-07-13 13:40:00|973.7|968.7|974.4|969.4|974.4|969.4|973.2|968.2|146
1689255900000|2023-07-13 13:45:00|974.2|969.2|973|968|976.8|971.8|973|968|210
1689256200000|2023-07-13 13:50:00|972.9|967.9|975.6|970.6|976.1|971.1|971.6|966.6|187
1689256500000|2023-07-13 13:55:00|975.9|970.9|976.9|971.9|977.7|972.7|975|970|259
1689256800000|2023-07-13 14:00:00|977.1|972.1|975.2|970.2|977.1|972.1|974.2|969.2|289
1689257100000|2023-07-13 14:05:00|975.1|970.1|977.4|972.4|977.8|972.8|974.7|969.7|182
1689257400000|2023-07-13 14:10:00|977.6|972.6|978.1|973.1|978.1|973.1|977.2|972.2|140
1689257700000|2023-07-13 14:15:00|978.2|973.2|977.9|972.9|978.3|973.3|977.7|972.7|157
1689258000000|2023-07-13 14:20:00|978|973|974|969|978.2|973.2|973.1|968.1|256
1689258300000|2023-07-13 14:25:00|974.1|969.1|972.1|967.1|974.5|970.7|970.7|966.7|214
1689258600000|2023-07-13 14:30:00|972.4|967.4|975.4|970.4|975.7|972.6|971.5|967.3|224
1689258900000|2023-07-13 14:35:00|975.3|970.3|977.6|972.6|977.9|974.7|974.3|970.3|189
1689259200000|2023-07-13 14:40:00|977.7|972.7|975.7|973.9|977.8|974.6|975.4|971.4|129
1689259500000|2023-07-13 14:45:00|975.6|973.8|977.1|972.1|977.6|974.4|975|971|220
1689259800000|2023-07-13 14:50:00|977.3|972.3|977.8|972.8|978.2|973.2|976.6|971.6|224
1689260100000|2023-07-13 14:55:00|977.7|972.7|979.1|974.1|979.5|975.9|976.7|972.3|249
1689260400000|2023-07-13 15:00:00|979|974|978.7|973.7|980.1|977|977.7|972.7|266
1689260700000|2023-07-13 15:05:00|978.8|973.8|974.9|973.1|979.5|976.4|974.4|970.5|181
1689261000000|2023-07-13 15:10:00|977.1|972.1|976.3|974.5|978.1|974.7|974.8|971.4|91
1689261300000|2023-07-13 15:15:00|976.8|975|977.9|976.1|979.9|976.4|976.8|973.3|60
1689261600000|2023-07-13 15:20:00|977.8|976|979.4|974.4|979.9|976.1|976.4|972.9|167
1689261900000|2023-07-13 15:25:00|977.1|975.3|978.4|973.4|978.9|975.3|975.8|972|85
1689262200000|2023-07-13 15:30:00|978.5|973.5|977.4|972.4|978.9|975.1|976|971.4|144
1689262500000|2023-07-13 15:35:00|977.5|972.5|978.4|976.6|980.5|976.6|977.5|972.5|124
1689262800000|2023-07-13 15:40:00|978.3|976.5|979.6|974.6|980.4|976.5|977.2|973.8|145
1689263100000|2023-07-13 15:45:00|979.3|974.3|979.6|974.6|980.6|975.7|977.4|973.8|152
1689263400000|2023-07-13 15:50:00|979.9|974.9|974.9|969.9|979.9|974.9|974.8|969.8|198
1689263700000|2023-07-13 15:55:00|975|970|975.3|970.3|976.8|971.8|975|970|164
1689264000000|2023-07-13 16:00:00|976|971|974|972.2|976.7|972.6|973|969.2|129
1689264300000|2023-07-13 16:05:00|975.7|970.7|975.4|973.6|978.1|973.9|974.1|970.5|97
1689264600000|2023-07-13 16:10:00|975.5|973.7|976.4|974.6|978.2|974.6|974.9|971.1|154
1689264900000|2023-07-13 16:15:00|976.2|974.4|978.5|973.5|978.5|976|976|972|124
1689265200000|2023-07-13 16:20:00|977.4|975.6|979|974|980|976.8|976.8|972.7|154
1689265500000|2023-07-13 16:25:00|978.1|976.3|978|976.2|980.2|976.7|977.4|973.5|87
1689265800000|2023-07-13 16:30:00|978.1|976.3|977.8|976|979.7|976.6|977.5|973.4|88
1689266100000|2023-07-13 16:35:00|977.7|975.9|979.8|974.8|980.5|977.1|977.7|973.8|118
1689266400000|2023-07-13 16:40:00|979.4|974.4|979|977.2|980.8|977.2|978.1|974.3|78
1689266700000|2023-07-13 16:45:00|978.9|977.1|978.4|973.4|981.2|977.4|977.2|973.4|91
1689267000000|2023-07-13 16:50:00|978.8|973.8|980.2|975.2|980.2|976.3|976.7|972.9|102
1689267300000|2023-07-13 16:55:00|979.7|974.7|978.8|973.8|980.1|976.5|977.3|973.4|114
1689267600000|2023-07-13 17:00:00|978.5|973.5|979.6|974.6|980.5|975.9|977.6|972.6|197
1689267900000|2023-07-13 17:05:00|980|975|979.5|974.5|980.4|975.4|979.1|974.1|97
1689268200000|2023-07-13 17:10:00|979.2|974.2|978.6|973.6|979.5|974.5|978.5|973.5|145
1689268500000|2023-07-13 17:15:00|979.2|974.2|978.8|973.8|979.3|974.3|978.2|973.2|98
1689268800000|2023-07-13 17:20:00|978.5|973.5|978.6|973.6|979.1|974.1|978.3|973.3|79
1689269100000|2023-07-13 17:25:00|978.7|973.7|978.7|973.7|979.1|974.1|977.8|972.8|99
1689269400000|2023-07-13 17:30:00|979.1|974.1|979.1|974.1|979.5|974.5|978.3|973.3|108
1689269700000|2023-07-13 17:35:00|979.2|974.2|980.3|975.3|980.4|975.4|979.1|974.1|72
1689270000000|2023-07-13 17:40:00|980.4|975.4|981.1|976.1|981.1|976.1|979.9|974.9|100
1689270300000|2023-07-13 17:45:00|981|976|979.9|974.9|981.2|977.8|978.6|974.9|113
1689270600000|2023-07-13 17:50:00|978.9|977.1|980|975|980.2|977.2|978.6|974.6|65
1689270900000|2023-07-13 17:55:00|980.2|975.2|980.2|978.4|981.6|978.5|979|975|78
1689271200000|2023-07-13 18:00:00|980.3|978.5|980.9|979.1|981.9|979.1|980.1|976.2|80
1689271500000|2023-07-13 18:05:00|981|979.2|982.1|977.1|982.4|979.4|980.7|976.8|83
1689271800000|2023-07-13 18:10:00|981.1|979.3|981.5|976.5|982.3|979.4|980.4|976.4|125
1689272100000|2023-07-13 18:15:00|980.5|978.7|981.1|976.1|981.8|978.9|980|975.9|59
1689272400000|2023-07-13 18:20:00|981|976|980.8|975.8|981.2|978.4|979.8|975.8|31
1689272700000|2023-07-13 18:25:00|980.7|975.7|979.1|977.3|980.8|977.8|979.1|975.1|45
1689273000000|2023-07-13 18:30:00|980.1|975.1|978.9|977.1|980.4|977.6|978.8|974.8|56
1689273300000|2023-07-13 18:35:00|980|975|980.5|975.5|980.8|977.8|979|975|87
1689273600000|2023-07-13 18:40:00|980.3|975.3|979.3|974.3|980.7|977.8|978.1|974.2|50
1689273900000|2023-07-13 18:45:00|978.3|976.5|978.6|976.8|979.9|976.8|978.2|974.3|80
1689274200000|2023-07-13 18:50:00|979.5|974.5|978.9|977.1|979.8|977.1|978.5|974.5|47
1689274500000|2023-07-13 18:55:00|979.8|974.8|978.9|977.1|980|977.1|978.5|974.3|62
1689274800000|2023-07-13 19:00:00|979.9|974.9|979.1|977.3|980.3|977.3|978.7|974.6|98
1689275100000|2023-07-13 19:05:00|980|975|979|977.2|980.3|977.4|979|974.9|64
1689275400000|2023-07-13 19:10:00|978.9|977.1|980.1|975.1|980.2|977.3|978.8|974.8|56
1689275700000|2023-07-13 19:15:00|979|977.2|980|975|980.1|977.4|978.8|974.8|55
1689276000000|2023-07-13 19:20:00|979|977.2|980|975|980.1|977.3|978.9|974.8|64
1689276300000|2023-07-13 19:25:00|979|977.2|979.9|974.9|980|977.3|978.9|974.8|37
1689276600000|2023-07-13 19:30:00|978.9|977.1|978.9|977.1|980.4|977.4|978.9|974.8|75
1689276900000|2023-07-13 19:35:00|979.9|974.9|978.7|976.9|979.9|977.1|978.6|974.6|67
1689277200000|2023-07-13 19:40:00|978.5|976.7|978.3|976.5|979.6|976.8|978.3|974.3|49
1689277500000|2023-07-13 19:45:00|978.2|976.4|977.9|976.1|979.1|976.5|977.9|973.7|37
1689277800000|2023-07-13 19:50:00|979.1|974.1|977.8|976|979.1|976.2|977.7|974.1|38
1689278100000|2023-07-13 19:55:00|977.9|976.1|977.6|975.8|977.9|976.1|977.2|975.4|26
1689278400000|2023-07-13 20:00:00|977.5|975.7|978.2|976.4|978.3|976.5|977.5|975.7|33
1689278700000|2023-07-13 20:05:00|978.1|976.3|978|976.2|978.2|976.4|977.9|976.1|10
1689279000000|2023-07-13 20:10:00|977.9|976.1|978|976.2|978.1|976.3|977.9|976.1|17
1689279300000|2023-07-13 20:15:00|978.1|976.3|977.8|976|978.1|976.3|977.7|975.9|11
1689279600000|2023-07-13 20:20:00|977.9|976.1|978.2|976.4|978.3|976.5|977.9|976.1|22
1689279900000|2023-07-13 20:25:00|978.4|976.6|978.4|976.6|978.4|976.6|978.2|976.4|25
1689280200000|2023-07-13 20:30:00|980|975|979.8|974.8|980|975|979.3|974.3|47
1689280500000|2023-07-13 20:35:00|979.7|974.7|979.5|974.5|979.8|974.8|979.3|974.3|68
1689280800000|2023-07-13 20:40:00|979.6|974.6|979.5|974.5|979.7|974.7|979.3|974.3|30
1689281100000|2023-07-13 20:45:00|979.6|974.6|979.5|974.5|979.7|974.7|979.2|974.2|23
1689281400000|2023-07-13 20:50:00|979.4|974.4|979.4|974.4|979.5|974.5|979.2|974.2|23
1689281700000|2023-07-13 20:55:00|979.5|974.5|979.5|974.5|979.7|974.7|979.3|974.3|33
1689285600000|2023-07-13 22:00:00|978.6|973.6|979.1|974.1|979.6|974.6|978.6|973.6|29
1689285900000|2023-07-13 22:05:00|979|974|978.8|973.8|979|974|978.6|973.6|6
1689286200000|2023-07-13 22:10:00|978.7|973.7|978.6|973.6|978.8|973.8|978.6|973.6|6
1689286500000|2023-07-13 22:15:00|978.7|973.7|978.6|973.6|978.7|973.7|978.6|973.6|2
1689286800000|2023-07-13 22:20:00|978.5|973.5|977.5|972.5|978.6|973.6|977.4|972.4|9
1689287100000|2023-07-13 22:25:00|977.2|972.2|977.6|972.6|977.8|972.8|977.2|972.2|10
1689287400000|2023-07-13 22:30:00|977.9|972.9|977.5|972.5|978.1|973.1|977.5|972.5|5
1689287700000|2023-07-13 22:35:00|977.4|972.4|977.4|972.4|977.4|972.4|977.3|972.3|3
1689288000000|2023-07-13 22:40:00|977.5|972.5|977.5|972.5|977.6|972.6|977.4|972.4|5
1689288300000|2023-07-13 22:45:00|977.4|972.4|977.4|972.4|977.5|972.5|977.3|972.3|7
1689288600000|2023-07-13 22:50:00|977.5|972.5|976.9|971.9|977.5|972.5|976.7|971.7|12
1689288900000|2023-07-13 22:55:00|976.8|971.8|976.8|971.8|976.9|971.9|976.8|971.8|3
1689289200000|2023-07-13 23:00:00|976.7|971.7|977.1|972.1|977.1|972.1|976.7|971.7|11
1689289500000|2023-07-13 23:05:00|977.2|972.2|977.2|972.2|977.2|972.2|977.2|972.2|1
1689289800000|2023-07-13 23:10:00|977.1|972.1|977|972|977.1|972.1|977|972|2
1689290100000|2023-07-13 23:15:00|976.9|971.9|976.6|971.6|977.2|972.2|976.6|971.6|8
1689290400000|2023-07-13 23:20:00|976.7|971.7|977.1|972.1|977.1|972.1|976.7|971.7|14
1689290700000|2023-07-13 23:25:00|977|972|977.1|972.1|977.2|972.2|977|972|8
1689291000000|2023-07-13 23:30:00|977|972|977|972|977.1|972.1|976.8|971.8|11
1689291300000|2023-07-13 23:35:00|977.2|972.2|976.8|971.8|977.2|972.2|976.8|971.8|11
1689291600000|2023-07-13 23:40:00|976.9|971.9|977.4|972.4|977.4|972.4|976.7|971.7|9
1689291900000|2023-07-13 23:45:00|977.5|972.5|976.5|971.5|977.6|972.6|976.4|971.4|14
1689292200000|2023-07-13 23:50:00|976.4|971.4|975.8|970.8|976.4|971.4|975.5|970.5|19
1689292500000|2023-07-13 23:55:00|975.9|970.9|976.1|971.1|976.2|971.2|975.6|970.6|18
1689292800000|2023-07-14 00:00:00|976|971|974.7|969.7|976|971|974.7|969.7|31
1689293100000|2023-07-14 00:05:00|974.8|969.8|973.5|968.5|974.8|969.8|973.4|968.4|73
1689293400000|2023-07-14 00:10:00|973.6|968.6|974.2|969.2|974.5|969.5|973.4|968.4|58
1689293700000|2023-07-14 00:15:00|974.1|969.1|974.8|969.8|975.3|970.3|974|969|87
1689294000000|2023-07-14 00:20:00|974.7|969.7|974.9|969.9|975|970|974|969|69
1689294300000|2023-07-14 00:25:00|974.8|969.8|975.2|970.2|975.3|970.3|974.4|969.4|54
1689294600000|2023-07-14 00:30:00|975.3|970.3|975.7|970.7|975.9|970.9|975|970|34
1689294900000|2023-07-14 00:35:00|975.5|970.5|976.3|971.3|976.3|971.3|975.4|970.4|66
1689295200000|2023-07-14 00:40:00|976.1|971.1|974.2|969.2|976.2|971.2|974.2|969.2|46
1689295500000|2023-07-14 00:45:00|974.4|969.4|974.1|969.1|974.5|969.5|973.9|968.9|58
1689295800000|2023-07-14 00:50:00|974|969|974|969|974.6|969.6|974|969|53
1689296100000|2023-07-14 00:55:00|974.1|969.1|975|970|975.1|970.1|973.9|968.9|67
1689296400000|2023-07-14 01:00:00|974.9|969.9|973.6|968.6|974.9|969.9|973.3|968.3|108
1689296700000|2023-07-14 01:05:00|973.5|968.5|973.6|968.6|973.8|968.8|973.4|968.4|72
1689297000000|2023-07-14 01:10:00|973.4|968.4|973.7|968.7|974.2|969.2|972.7|967.7|70
1689297300000|2023-07-14 01:15:00|973.8|968.8|973.5|968.5|974.4|969.4|973.4|968.4|113
1689297600000|2023-07-14 01:20:00|973.6|968.6|973.5|968.5|973.7|968.7|973|968|67
1689297900000|2023-07-14 01:25:00|973.4|968.4|974.8|969.8|975|970|973.4|968.4|76
1689298200000|2023-07-14 01:30:00|974.7|969.7|975.7|970.7|975.9|970.9|974.4|969.4|100
1689298500000|2023-07-14 01:35:00|975.9|970.9|976|971|976|971|975.2|970.2|83
1689298800000|2023-07-14 01:40:00|976.1|971.1|976.3|971.3|976.6|971.6|976|971|43
1689299100000|2023-07-14 01:45:00|976.4|971.4|976.3|971.3|976.9|971.9|976.1|971.1|48
1689299400000|2023-07-14 01:50:00|976.2|971.2|976.9|971.9|976.9|971.9|975.7|970.7|72
1689299700000|2023-07-14 01:55:00|976.8|971.8|977.2|972.2|977.4|972.4|976.6|971.6|74
1689300000000|2023-07-14 02:00:00|977.1|972.1|977.3|972.3|977.8|972.8|976.6|971.6|50
1689300300000|2023-07-14 02:05:00|977.2|972.2|976.9|971.9|977.5|972.5|976.8|971.8|78
1689300600000|2023-07-14 02:10:00|976.8|971.8|977.1|972.1|977.2|972.2|976.6|971.6|60
1689300900000|2023-07-14 02:15:00|977|972|976.9|971.9|977.5|972.5|976.6|971.6|84
1689301200000|2023-07-14 02:20:00|977|972|975.9|970.9|977|972|975.8|970.8|67
1689301500000|2023-07-14 02:25:00|976.2|971.2|975.9|970.9|976.3|971.3|975.6|970.6|68
1689301800000|2023-07-14 02:30:00|976|971|976.9|971.9|976.9|971.9|975.6|970.6|112
1689302100000|2023-07-14 02:35:00|976.8|971.8|977.1|972.1|977.5|972.5|976.7|971.7|74
1689302400000|2023-07-14 02:40:00|977|972|976.9|971.9|977.3|972.3|976.7|971.7|78
1689302700000|2023-07-14 02:45:00|976.8|971.8|977.5|972.5|977.7|972.7|976.8|971.8|60
1689303000000|2023-07-14 02:50:00|977.4|972.4|977.5|972.5|978|973|977.1|972.1|64
1689303300000|2023-07-14 02:55:00|977.7|972.7|977.3|972.3|977.8|972.8|977.3|972.3|61
1689303600000|2023-07-14 03:00:00|977.5|972.5|976.9|971.9|977.5|972.5|976.7|971.7|49
1689303900000|2023-07-14 03:05:00|976.7|971.7|976.6|971.6|976.9|971.9|976.4|971.4|47
1689304200000|2023-07-14 03:10:00|976.9|971.9|976.7|971.7|977.2|972.2|976.6|971.6|18
1689304500000|2023-07-14 03:15:00|976.8|971.8|976.7|971.7|976.8|971.8|976.1|971.1|54
1689304800000|2023-07-14 03:20:00|976.6|971.6|976.6|971.6|976.9|971.9|976.4|971.4|83
1689305100000|2023-07-14 03:25:00|976.5|971.5|976.4|971.4|977.1|972.1|976.4|971.4|40
1689305400000|2023-07-14 03:30:00|976.3|971.3|976.2|971.2|976.7|971.7|976.2|971.2|48
1689305700000|2023-07-14 03:35:00|976.4|971.4|976.7|971.7|976.8|971.8|976.2|971.2|43
1689306000000|2023-07-14 03:40:00|976.6|971.6|976.4|971.4|976.8|971.8|976.3|971.3|73
1689306300000|2023-07-14 03:45:00|976.5|971.5|976.5|971.5|976.9|971.9|976.3|971.3|46
1689306600000|2023-07-14 03:50:00|976.6|971.6|976.3|971.3|976.6|971.6|976.1|971.1|60
1689306900000|2023-07-14 03:55:00|976.4|971.4|976.5|971.5|976.6|971.6|976.1|971.1|40
1689307200000|2023-07-14 04:00:00|976.3|971.3|975.6|970.6|976.5|971.5|975.5|970.5|64
1689307500000|2023-07-14 04:05:00|975.7|970.7|975.7|970.7|975.9|970.9|975.4|970.4|55
1689307800000|2023-07-14 04:10:00|975.8|970.8|976|971|976.1|971.1|975.6|970.6|41
1689308100000|2023-07-14 04:15:00|975.8|970.8|975.5|970.5|975.9|970.9|975.4|970.4|38
1689308400000|2023-07-14 04:20:00|975.6|970.6|975.4|970.4|975.7|970.7|975.3|970.3|37
1689308700000|2023-07-14 04:25:00|975.5|970.5|975.4|970.4|975.5|970.5|975.2|970.2|41
1689309000000|2023-07-14 04:30:00|975.3|970.3|976.1|971.1|976.2|971.2|975.3|970.3|36
1689309300000|2023-07-14 04:35:00|976.2|971.2|976.7|971.7|976.9|971.9|976.1|971.1|44
1689309600000|2023-07-14 04:40:00|976.5|971.5|977.2|972.2|977.4|972.4|976.5|971.5|35
1689309900000|2023-07-14 04:45:00|977.3|972.3|976.1|971.1|977.8|972.8|975.7|970.7|46
1689310200000|2023-07-14 04:50:00|976|971|975.7|970.7|976.1|971.1|975.5|970.5|44
1689310500000|2023-07-14 04:55:00|975.6|970.6|975.1|970.1|975.7|970.7|974.8|969.8|54
1689310800000|2023-07-14 05:00:00|975|970|974.4|969.4|975.2|970.2|974|969|55
1689311100000|2023-07-14 05:05:00|974.3|969.3|974.9|969.9|975.1|970.1|974.2|969.2|59
1689311400000|2023-07-14 05:10:00|975.2|970.2|975.3|970.3|975.9|970.9|975|970|66
1689311700000|2023-07-14 05:15:00|975.4|970.4|974.2|969.2|975.5|970.5|973.9|968.9|68
1689312000000|2023-07-14 05:20:00|974|969|975.3|970.3|975.3|970.3|974|969|61
1689312300000|2023-07-14 05:25:00|975.1|970.1|975.3|970.3|975.5|970.5|974.9|969.9|60
1689312600000|2023-07-14 05:30:00|975.5|970.5|975.8|970.8|976.2|972|973.7|970.2|86
1689312900000|2023-07-14 05:35:00|975.6|970.6|975.3|970.3|975.8|971.6|973.4|970|78
1689313200000|2023-07-14 05:40:00|975.1|970.1|974.8|969.8|975.3|970.3|974.4|969.4|86
1689313500000|2023-07-14 05:45:00|974.5|969.5|975.4|970.4|975.7|971.3|973.1|969.5|107
1689313800000|2023-07-14 05:50:00|975.6|970.6|974.8|969.8|975.8|970.8|974.6|969.6|64
1689314100000|2023-07-14 05:55:00|974.7|969.7|975.7|970.7|975.8|970.8|974.1|969.1|106
1689314400000|2023-07-14 06:00:00|975.5|970.5|975.7|970.7|976.2|971.2|975.1|970.1|153
1689314700000|2023-07-14 06:05:00|975.4|970.4|976.2|971.2|976.2|971.2|975.2|970.2|101
1689315000000|2023-07-14 06:10:00|976|971|975.3|970.3|976.7|971.7|975.1|970.1|108
1689315300000|2023-07-14 06:15:00|975.2|970.2|975|970|975.7|970.7|974.7|969.7|91
1689315600000|2023-07-14 06:20:00|974.7|969.7|974.5|969.5|975.8|970.8|974.4|969.4|115
1689315900000|2023-07-14 06:25:00|974.6|969.6|974|969|975.1|970.1|973.5|968.5|110
1689316200000|2023-07-14 06:30:00|974.1|969.1|974.4|969.4|974.8|969.8|973.7|968.7|71
1689316500000|2023-07-14 06:35:00|974.5|969.5|973.6|968.6|974.7|969.7|973.6|968.6|81
1689316800000|2023-07-14 06:40:00|973.5|968.5|972|967|973.7|968.7|971.9|966.9|41
1689317100000|2023-07-14 06:45:00|971.9|966.9|972.4|967.4|972.7|967.7|971.4|966.4|161
1689317400000|2023-07-14 06:50:00|972.3|967.3|970.8|965.8|972.3|967.3|970.5|965.5|73
1689317700000|2023-07-14 06:55:00|970.9|965.9|969.3|964.3|970.9|965.9|969.1|964.1|105
1689318000000|2023-07-14 07:00:00|969.4|964.4|970.6|965.6|971.4|966.4|969.4|964.4|173
1689318300000|2023-07-14 07:05:00|970.5|965.5|972.8|967.8|972.8|967.8|970.4|965.4|125
1689318600000|2023-07-14 07:10:00|972.7|967.7|971.5|966.5|973|968|971|966|104
1689318900000|2023-07-14 07:15:00|971.4|966.4|970.2|965.2|971.5|966.5|970.1|965.1|103
1689319200000|2023-07-14 07:20:00|970.1|965.1|970.1|965.1|970.4|965.4|969.8|964.8|59
1689319500000|2023-07-14 07:25:00|970.2|965.2|967.8|966|970.5|966|967.7|964.1|66
1689319800000|2023-07-14 07:30:00|967.7|965.9|967.9|966.1|969.3|966.3|967.7|964.2|26
1689320100000|2023-07-14 07:35:00|968|966.2|967.7|965.9|968|966.2|967.7|965.9|30
1689320400000|2023-07-14 07:40:00|967.8|966|966.6|964.8|969.9|966.1|966.6|963.5|40
1689320700000|2023-07-14 07:45:00|966.5|964.7|967.9|962.9|968.6|964.8|965.8|962.4|112
1689321000000|2023-07-14 07:50:00|967.8|962.8|969.3|964.3|969.6|966|966.3|962.8|51
1689321300000|2023-07-14 07:55:00|967.8|966|971|966|971|967.2|967.7|964.4|65
1689321600000|2023-07-14 08:00:00|970.8|965.8|970.5|968.7|972.7|968.9|968.8|965.6|125
1689321900000|2023-07-14 08:05:00|972.4|967.4|972.2|967.2|973.1|969.4|970.2|966.5|104
1689322200000|2023-07-14 08:10:00|972.3|967.3|972.8|967.8|973|968.8|969.9|966.6|93
1689322500000|2023-07-14 08:15:00|972.9|967.9|971.5|966.5|973.2|969.2|970.9|966.5|70
1689322800000|2023-07-14 08:20:00|971.4|966.4|969.8|964.8|972|967.2|968.9|964.7|93
1689323100000|2023-07-14 08:25:00|969.7|964.7|970.3|965.3|970.5|965.5|969.3|964.3|85
1689323400000|2023-07-14 08:30:00|970.5|965.5|971.8|966.8|972.1|967.1|970.4|965.4|68
1689323700000|2023-07-14 08:35:00|971.5|966.5|970.3|965.3|972.2|967.2|970.1|965.1|109
1689324000000|2023-07-14 08:40:00|970.4|965.4|969.8|964.8|970.6|965.6|969.3|964.3|80
1689324300000|2023-07-14 08:45:00|969.9|964.9|969.4|964.4|970.6|965.6|969.1|964.1|78
1689324600000|2023-07-14 08:50:00|969.2|964.2|971.8|966.8|971.9|966.9|969.2|964.2|80
1689324900000|2023-07-14 08:55:00|971.6|966.6|971.1|966.1|971.9|966.9|970.9|965.9|75
1689325200000|2023-07-14 09:00:00|971.2|966.2|972.3|967.3|972.3|967.3|971.1|966.1|60
1689325500000|2023-07-14 09:05:00|972.2|967.2|974.5|969.5|974.5|969.5|972.2|967.2|58
1689325800000|2023-07-14 09:10:00|974.4|969.4|974.9|969.9|974.9|969.9|974.1|969.1|64
1689326100000|2023-07-14 09:15:00|975.1|970.1|975.5|970.5|975.7|970.7|974.8|969.8|91
1689326400000|2023-07-14 09:20:00|975.4|970.4|975.9|970.9|976.1|972.4|973.8|970.3|112
1689326700000|2023-07-14 09:25:00|976.1|971.1|976|971|976.5|971.5|976|971|72
1689327000000|2023-07-14 09:30:00|976.1|971.1|975.1|970.1|976.2|971.2|975|970|89
1689327300000|2023-07-14 09:35:00|975.2|970.2|976.6|971.6|977.2|972.2|975.1|970.1|58
1689327600000|2023-07-14 09:40:00|976.5|971.5|975.3|970.3|976.9|973.2|973.5|970.1|81
1689327900000|2023-07-14 09:45:00|973.2|971.4|976.4|971.4|976.4|972.8|973.2|970.3|57
1689328200000|2023-07-14 09:50:00|976.1|971.1|976.9|971.9|976.9|973.2|974.2|970.7|74
1689328500000|2023-07-14 09:55:00|976.7|971.7|976.7|971.7|977.2|972.2|976.4|971.4|82
1689328800000|2023-07-14 10:00:00|976.8|971.8|977.4|972.4|977.7|972.7|976.5|971.5|119
1689329100000|2023-07-14 10:05:00|977.1|972.1|977.2|972.2|977.6|973.5|975.1|971.2|77
1689329400000|2023-07-14 10:10:00|977|972|976.9|971.9|977.6|972.6|976.6|971.6|69
1689329700000|2023-07-14 10:15:00|977|972|977.9|972.9|978.4|975|976.7|971.9|95
1689330000000|2023-07-14 10:20:00|978|973|977.5|972.5|978.3|973.3|977.5|972.5|55
1689330300000|2023-07-14 10:25:00|977.6|972.6|977.6|972.6|978|973|976.9|971.9|88
1689330600000|2023-07-14 10:30:00|977.4|972.4|978|973|978|973|976.2|971.2|93
1689330900000|2023-07-14 10:35:00|977.7|972.7|976.9|971.9|978.1|973.1|976.6|971.6|82
1689331200000|2023-07-14 10:40:00|977|972|976.1|971.1|977.1|972.1|975.7|970.7|87
1689331500000|2023-07-14 10:45:00|976.2|971.2|975.4|970.4|976.2|971.2|974.6|969.6|90
1689331800000|2023-07-14 10:50:00|975.6|970.6|978.1|973.1|978.1|973.1|975.3|970.3|79
1689332100000|2023-07-14 10:55:00|977.9|972.9|977.3|972.3|977.9|972.9|976.8|971.8|39
1689332400000|2023-07-14 11:00:00|977.5|972.5|977.4|972.4|978.2|973.2|977.1|972.1|71
1689332700000|2023-07-14 11:05:00|977.5|972.5|977.4|972.4|977.9|972.9|977|972|90
1689333000000|2023-07-14 11:10:00|977.2|972.2|977.5|972.5|977.8|972.8|976.6|971.6|92
1689333300000|2023-07-14 11:15:00|977.4|972.4|977.1|972.1|977.9|972.9|976.7|971.7|61
1689333600000|2023-07-14 11:20:00|977.2|972.2|976.5|971.5|977.4|972.4|976.4|971.4|60
1689333900000|2023-07-14 11:25:00|976.4|971.4|977.6|972.6|977.9|972.9|976.3|971.3|60
1689334200000|2023-07-14 11:30:00|977.9|972.9|976.9|971.9|978.3|973.3|976.9|971.9|109
1689334500000|2023-07-14 11:35:00|977.2|972.2|977.3|972.3|977.8|972.8|976.5|971.5|82
1689334800000|2023-07-14 11:40:00|977.1|972.1|976.4|971.4|977.5|972.5|976|971|43
1689335100000|2023-07-14 11:45:00|976.6|971.6|976.4|971.4|976.7|971.7|975|970|66
1689335400000|2023-07-14 11:50:00|976.2|971.2|975.9|970.9|976.6|971.6|975.9|970.9|76
1689335700000|2023-07-14 11:55:00|976|971|976.5|971.5|976.6|971.6|975.9|970.9|58
1689336000000|2023-07-14 12:00:00|976.7|971.7|978.1|973.1|979.4|974.4|976.7|971.7|72
1689336300000|2023-07-14 12:05:00|978|973|977.8|972.8|978.9|973.9|977.8|972.8|81
1689336600000|2023-07-14 12:10:00|977.7|972.7|978.1|973.1|978.7|973.7|977.4|972.4|140
1689336900000|2023-07-14 12:15:00|978.2|973.2|976.8|971.8|978.2|973.2|976.7|971.7|92
1689337200000|2023-07-14 12:20:00|978|973|978|973|979.1|974.1|977.7|972.7|132
1689337500000|2023-07-14 12:25:00|977.9|972.9|979|974|979.1|974.1|977.5|972.5|150
1689337800000|2023-07-14 12:30:00|979.1|974.1|979.1|974.1|981.3|976.3|978.7|973.7|229
1689338100000|2023-07-14 12:35:00|979|974|977.6|972.6|979|974|976.8|971.8|159
1689338400000|2023-07-14 12:40:00|977.5|972.5|978.9|973.9|979.4|974.4|977.1|972.1|116
1689338700000|2023-07-14 12:45:00|979|974|979.7|974.7|980.2|975.2|979|974|96
1689339000000|2023-07-14 12:50:00|979.6|974.6|981.2|976.2|981.9|976.9|979.3|974.3|122
1689339300000|2023-07-14 12:55:00|981.3|976.3|980.6|975.6|981.8|976.8|980.4|975.4|97
1689339600000|2023-07-14 13:00:00|980.5|975.5|980.5|975.5|980.8|975.8|978.1|973.1|157
1689339900000|2023-07-14 13:05:00|980.6|975.6|979.6|974.6|980.7|975.7|978.2|973.2|166
1689340200000|2023-07-14 13:10:00|979.8|974.8|979.3|974.3|981.1|976.1|978.8|973.8|70
1689340500000|2023-07-14 13:15:00|979.2|974.2|977.4|972.4|979.4|974.4|976|971|109
1689340800000|2023-07-14 13:20:00|977.5|972.5|977.9|972.9|978.3|973.3|977.2|972.2|90
1689341100000|2023-07-14 13:25:00|978|973|978.8|973.8|978.8|973.8|977.1|972.1|129
1689341400000|2023-07-14 13:30:00|978.6|973.6|978|973|979.2|974.2|977.5|972.5|265
1689341700000|2023-07-14 13:35:00|977.9|972.9|977.5|972.5|978.3|973.3|976|971|178
1689342000000|2023-07-14 13:40:00|977.7|972.7|979|974|979.1|974.1|976.2|971.2|261
1689342300000|2023-07-14 13:45:00|978.9|973.9|979.3|974.3|979.5|974.5|978.6|973.6|158
1689342600000|2023-07-14 13:50:00|979.9|974.9|980.4|975.4|980.6|975.6|978.8|973.8|157
1689342900000|2023-07-14 13:55:00|980.3|975.3|982.1|977.1|982.1|977.1|980.1|975.1|102
1689343200000|2023-07-14 14:00:00|978.6|973.6|976.8|971.8|980|975|975.8|970.8|512
1689343500000|2023-07-14 14:05:00|976.7|971.7|977.2|972.2|978|973|975.1|970.1|435
1689343800000|2023-07-14 14:10:00|977.3|972.3|974.9|969.9|978.1|973.1|974.2|969.2|335
1689344100000|2023-07-14 14:15:00|975|970|974.6|969.6|975.5|970.5|972.6|967.6|367
1689344400000|2023-07-14 14:20:00|974.5|969.5|973.6|968.6|975.4|970.4|972.7|967.7|340
1689344700000|2023-07-14 14:25:00|973.5|968.5|974|969|975.1|970.1|973.2|968.2|253
1689345000000|2023-07-14 14:30:00|974.1|969.1|973.8|968.8|974.8|969.8|972.7|967.7|244
1689345300000|2023-07-14 14:35:00|973.7|968.7|973.8|968.8|974.9|969.9|972.7|967.7|263
1689345600000|2023-07-14 14:40:00|973.6|968.6|974.9|969.9|975.2|971.2|973|968.2|225
1689345900000|2023-07-14 14:45:00|973.7|971.9|977.5|972.5|977.9|974.2|973.7|969.9|302
1689346200000|2023-07-14 14:50:00|977.7|972.7|977.5|972.5|978.6|973.6|976.4|971.4|231
1689346500000|2023-07-14 14:55:00|977.4|972.4|978.1|973.1|978.8|973.8|977.4|972.4|209
1689346800000|2023-07-14 15:00:00|977.9|972.9|978.9|973.9|980|975|977.9|972.9|194
1689347100000|2023-07-14 15:05:00|979.1|974.1|978.3|973.3|979.7|974.7|978|973|201
1689347400000|2023-07-14 15:10:00|978.4|973.4|979|974|979.9|974.9|978.4|973.4|152
1689347700000|2023-07-14 15:15:00|978.8|973.8|979.4|974.4|979.9|974.9|978.4|973.4|98
1689348000000|2023-07-14 15:20:00|979.6|974.6|978.9|973.9|979.7|974.7|977.8|972.8|77
1689348300000|2023-07-14 15:25:00|979.2|974.2|981.1|976.1|981.1|976.1|978.9|973.9|81
1689348600000|2023-07-14 15:30:00|981.2|976.2|981.2|976.2|981.5|976.5|980.3|975.3|89
1689348900000|2023-07-14 15:35:00|981.3|976.3|979.6|974.6|982.3|977.3|979.6|974.6|84
1689349200000|2023-07-14 15:40:00|979.5|974.5|978.6|973.6|979.8|974.8|977.6|972.6|72
1689349500000|2023-07-14 15:45:00|978.7|973.7|977.6|972.6|979.1|974.1|977.4|972.4|67
1689349800000|2023-07-14 15:50:00|977.7|972.7|978.3|973.3|978.3|973.3|977.1|972.1|64
1689350100000|2023-07-14 15:55:00|978.4|973.4|978.4|973.4|979.5|974.5|976.9|971.9|103
1689350400000|2023-07-14 16:00:00|978.5|973.5|979.1|974.1|980.2|976.1|977.3|973.5|154
1689350700000|2023-07-14 16:05:00|979.2|974.2|977.8|972.8|979.9|975.5|977.2|972.3|144
1689351000000|2023-07-14 16:10:00|977.5|972.5|977.4|972.4|978.6|973.6|977.1|972.1|107
1689351300000|2023-07-14 16:15:00|977.8|972.8|977.8|972.8|979.9|976.1|975.6|972.4|132
1689351600000|2023-07-14 16:20:00|977.9|972.9|978.5|973.5|978.9|975.1|976|972.5|127
1689351900000|2023-07-14 16:25:00|978.2|973.2|977.7|972.7|979|975.1|975.7|972.5|114
1689352200000|2023-07-14 16:30:00|977.8|972.8|977.1|975.3|979.2|975.3|975.2|972|140
1689352500000|2023-07-14 16:35:00|977|975.2|980.4|975.4|980.8|976.9|976.9|973.8|104
1689352800000|2023-07-14 16:40:00|980.6|975.6|980.7|975.7|981|977.1|978.3|974.1|106
1689353100000|2023-07-14 16:45:00|980.6|975.6|980.8|975.8|981.4|977.6|978.8|975.1|123
1689353400000|2023-07-14 16:50:00|980.7|975.7|981.9|976.9|981.9|977.7|978.8|974.6|93
1689353700000|2023-07-14 16:55:00|981.8|976.8|980.6|975.6|981.8|977.6|978.7|974.7|122
1689354000000|2023-07-14 17:00:00|980.1|975.1|980.1|975.1|980.9|977.3|978.1|974|194
1689354300000|2023-07-14 17:05:00|980.6|975.6|981.3|976.3|981.4|977.6|978.8|974.7|74
1689354600000|2023-07-14 17:10:00|981|976|978.8|977|981.3|977.9|978.8|975|80
1689354900000|2023-07-14 17:15:00|980.9|975.9|980|975|980.9|977.2|978|974.4|75
1689355200000|2023-07-14 17:20:00|978.4|976.6|980.5|975.5|981|977.5|978.4|974.7|90
1689355500000|2023-07-14 17:25:00|981|976|980.4|975.4|981.2|977.3|978.6|975.1|125
1689355800000|2023-07-14 17:30:00|980.7|975.7|980.4|975.4|980.7|976.9|978.3|974.8|152
1689356100000|2023-07-14 17:35:00|980.1|975.1|979.8|974.8|980.5|976.3|977.9|974.3|81
1689356400000|2023-07-14 17:40:00|980|975|979.8|974.8|980.2|976.3|978.1|974.6|66
1689356700000|2023-07-14 17:45:00|980|975|979.9|974.9|980.2|976.8|978.3|974.5|85
1689357000000|2023-07-14 17:50:00|980|975|979.9|974.9|980|976.7|978.3|974.3|82
1689357300000|2023-07-14 17:55:00|980|975|979.8|974.8|980.1|976.7|978.4|974.3|95
1689357600000|2023-07-14 18:00:00|979.4|974.4|979.4|974.4|980.1|976.4|978.1|974.1|80
1689357900000|2023-07-14 18:05:00|979.5|974.5|979.7|974.7|979.7|975.9|977.6|974.1|99
1689358200000|2023-07-14 18:10:00|979.5|974.5|979.4|974.4|979.7|975.8|977.6|974.2|89
1689358500000|2023-07-14 18:15:00|979.5|974.5|977.6|975.8|979.7|975.9|977.6|974.2|87
1689358800000|2023-07-14 18:20:00|979.4|974.4|979.8|974.8|980|976.1|977.6|974.3|83
1689359100000|2023-07-14 18:25:00|979.7|974.7|979.6|974.6|980|976.3|977.8|974|99
1689359400000|2023-07-14 18:30:00|979.3|974.3|980.2|975.2|980.4|976.6|978.1|974.2|63
1689359700000|2023-07-14 18:35:00|980.1|975.1|980.1|975.1|980.3|975.3|979.5|974.5|103
1689360000000|2023-07-14 18:40:00|980.3|975.3|980.1|975.1|980.5|976.4|978.2|974.3|53
1689360300000|2023-07-14 18:45:00|979.9|974.9|980.1|975.1|980.3|976.3|978|974.6|97
1689360600000|2023-07-14 18:50:00|980|975|980|975|980.3|975.3|979.5|974.5|83
1689360900000|2023-07-14 18:55:00|979.7|974.7|980.1|975.1|980.4|975.4|979.6|974.6|124
1689361200000|2023-07-14 19:00:00|980|975|979.7|974.7|980.2|975.2|979.1|974.1|102
1689361500000|2023-07-14 19:05:00|979.4|974.4|979.4|974.4|979.9|974.9|979.2|974.2|65
1689361800000|2023-07-14 19:10:00|979.6|974.6|980|975|980|976.4|977.8|974.2|69
1689362100000|2023-07-14 19:15:00|980.2|975.2|978.4|976.6|980.6|976.7|978.3|974.3|61
1689362400000|2023-07-14 19:20:00|980.3|975.3|979.2|974.2|980.7|976.1|977.9|974.2|67
1689362700000|2023-07-14 19:25:00|979.3|974.3|979.3|974.3|979.6|974.6|979|974|49
1689363000000|2023-07-14 19:30:00|979.5|974.5|979.5|974.5|979.7|974.7|979.1|974.1|67
1689363300000|2023-07-14 19:35:00|979.1|974.1|979|974|979.5|974.5|978.4|973.4|63
1689363600000|2023-07-14 19:40:00|978.7|973.7|977.8|972.8|979.1|974.1|977.4|972.4|64
1689363900000|2023-07-14 19:45:00|977.6|972.6|977.8|972.8|978.2|974.7|976.5|972.3|115
1689364200000|2023-07-14 19:50:00|977.7|972.7|978|973|978.2|973.2|977.6|972.6|117
1689364500000|2023-07-14 19:55:00|977.7|972.7|977.3|972.3|978.1|973.1|977.1|972.1|99
1689364800000|2023-07-14 20:00:00|977.5|972.5|977|972|977.6|972.6|976.8|971.8|92
1689365100000|2023-07-14 20:05:00|977.2|972.2|977.6|972.6|977.7|972.7|977.2|972.2|41
1689365400000|2023-07-14 20:10:00|977.5|972.5|977.2|972.2|977.6|972.6|977.2|972.2|45
1689365700000|2023-07-14 20:15:00|977.5|972.5|977.2|972.2|977.6|972.6|977.1|972.1|44
1689366000000|2023-07-14 20:20:00|977.3|972.3|978.7|973.7|978.7|973.7|977.3|972.3|43
1689366300000|2023-07-14 20:25:00|978.6|973.6|978.6|973.6|978.9|973.9|978.4|973.4|34
1689366600000|2023-07-14 20:30:00|978.5|973.5|978.8|973.8|979.4|974.4|978.5|973.5|55
1689366900000|2023-07-14 20:35:00|978.7|973.7|978.8|973.8|979.1|974.1|978.7|973.7|30
1689367200000|2023-07-14 20:40:00|979|974|978.9|973.9|979|974|978.5|973.5|25
1689367500000|2023-07-14 20:45:00|979|974|978.9|973.9|979.1|974.1|978.3|973.3|35
1689367800000|2023-07-14 20:50:00|978.6|973.6|977.8|972.8|979.2|974.2|977.7|972.7|32
1689368100000|2023-07-14 20:55:00|978.2|973.2|978.8|973.8|979|974|978.2|973.2|20
1689544800000|2023-07-16 22:00:00|978.3|967.6|978.2|973.2|978.8|973.7|977.9|967.3|34
1689545100000|2023-07-16 22:05:00|978.1|973.1|977|972|978.3|973.3|977|972|23
1689545400000|2023-07-16 22:10:00|976.8|971.8|976.4|971.4|976.8|971.8|976.3|971.3|27
1689545700000|2023-07-16 22:15:00|976.2|971.2|977.1|972.1|977.1|972.1|976.1|971.1|25
1689546000000|2023-07-16 22:20:00|977.2|972.2|976.5|971.5|977.2|972.2|976.4|971.4|21
1689546300000|2023-07-16 22:25:00|976.4|971.4|976.5|971.5|976.5|971.5|976.2|971.2|15
1689546600000|2023-07-16 22:30:00|976.4|971.4|976|971|976.5|971.5|976|971|15
1689546900000|2023-07-16 22:35:00|976.1|971.1|975.9|970.9|976.2|971.2|975.9|970.9|12
1689547200000|2023-07-16 22:40:00|976|971|975.4|970.4|976.2|971.2|975.4|970.4|18
1689547500000|2023-07-16 22:45:00|975.3|970.3|975.3|970.3|975.4|970.4|975.1|970.1|17
1689547800000|2023-07-16 22:50:00|975.1|970.1|974.1|969.1|975.2|970.2|974|969|18
1689548100000|2023-07-16 22:55:00|974.3|969.3|974.4|969.4|974.9|969.9|974.2|969.2|16
1689548400000|2023-07-16 23:00:00|974.3|969.3|974.2|969.2|974.3|969.3|974.2|969.2|6
1689548700000|2023-07-16 23:05:00|974.1|969.1|974.4|969.4|974.5|969.5|973.9|968.9|19
1689549000000|2023-07-16 23:10:00|974.5|969.5|973.7|968.7|974.7|969.7|973.7|968.7|20
1689549300000|2023-07-16 23:15:00|973.6|968.6|972.4|967.4|973.7|968.7|972|967|39
1689549600000|2023-07-16 23:20:00|972.5|967.5|970.9|965.9|972.8|967.8|970.5|965.5|29
1689549900000|2023-07-16 23:25:00|971|966|971.3|966.3|971.3|966.3|971|966|6
1689550200000|2023-07-16 23:30:00|971.2|966.2|971.5|966.5|971.6|966.6|971.1|966.1|18
1689550500000|2023-07-16 23:35:00|971.4|966.4|971.4|966.4|971.5|966.5|971.4|966.4|17
1689552600000|2023-07-17 00:10:00|973.3|968.3|973.6|968.6|973.8|968.8|972.6|967.6|36
1689552900000|2023-07-17 00:15:00|973.7|968.7|973.6|968.6|973.9|968.9|973.6|968.6|42
1689553200000|2023-07-17 00:20:00|973.7|968.7|973.7|968.7|974|969|973.6|968.6|33
1689553500000|2023-07-17 00:25:00|973.8|968.8|973.5|968.5|973.8|968.8|973.5|968.5|12
1689553800000|2023-07-17 00:30:00|973.6|968.6|974.1|969.1|974.4|969.4|973.6|968.6|51
1689554100000|2023-07-17 00:35:00|974.2|969.2|974.5|969.5|974.5|969.5|973.9|968.9|30
1689554400000|2023-07-17 00:40:00|974.6|969.6|975|970|975.3|970.3|974.6|969.6|36
1689554700000|2023-07-17 00:45:00|975.1|970.1|975.4|970.4|975.4|970.4|974.9|969.9|33
1689555000000|2023-07-17 00:50:00|975.3|970.3|975.2|970.2|975.6|970.6|975.1|970.1|17
1689555300000|2023-07-17 00:55:00|975.1|970.1|974.9|969.9|975.1|970.1|974.7|969.7|19
1689555600000|2023-07-17 01:00:00|975.1|970.1|973.7|968.7|975.1|970.1|973.7|968.7|68
1689555900000|2023-07-17 01:05:00|973.8|968.8|972.5|967.5|973.9|968.9|972.5|967.5|50
1689556200000|2023-07-17 01:10:00|972.2|967.2|972.7|967.7|972.9|967.9|972|967|66
1689556500000|2023-07-17 01:15:00|972.8|967.8|974|969|974.1|969.1|972.6|967.6|73
1689556800000|2023-07-17 01:20:00|974.2|969.2|974.2|969.2|974.5|969.5|974.1|969.1|32
1689557100000|2023-07-17 01:25:00|974.3|969.3|974|969|974.3|969.3|973.7|968.7|25
1689557400000|2023-07-17 01:30:00|973.8|968.8|972.5|967.5|974.1|969.1|972.4|967.4|89
1689557700000|2023-07-17 01:35:00|972.6|967.6|972.7|967.7|972.8|967.8|971.6|966.6|187
1689558000000|2023-07-17 01:40:00|972.6|967.6|972|967|972.8|967.8|971.4|966.4|84
1689558300000|2023-07-17 01:45:00|972.1|967.1|971.6|966.6|972.7|967.7|971.4|966.4|91
1689558600000|2023-07-17 01:50:00|971.9|966.9|971.8|966.8|972.2|967.2|971.4|966.4|79
1689558900000|2023-07-17 01:55:00|972|967|972|967|972.5|967.5|971.5|966.5|54
1689559200000|2023-07-17 02:00:00|971.9|966.9|973|968|973.6|968.6|971.3|966.3|159
1689559500000|2023-07-17 02:05:00|972.7|967.7|974.3|969.3|974.3|969.3|972.7|967.7|115
1689559800000|2023-07-17 02:10:00|974.2|969.2|973|968|974.4|969.4|972.8|967.8|68
1689560100000|2023-07-17 02:15:00|973.3|968.3|973.2|968.2|973.7|968.7|972.5|967.5|50
1689560400000|2023-07-17 02:20:00|973|968|973|968|973.7|968.7|972.6|967.6|51
1689560700000|2023-07-17 02:25:00|972.8|967.8|973.5|968.5|973.8|968.8|972.8|967.8|43
1689561000000|2023-07-17 02:30:00|973.3|968.3|973.5|968.5|973.6|968.6|972.1|967.1|52
1689561300000|2023-07-17 02:35:00|973.4|968.4|973.5|968.5|973.6|968.6|972.9|967.9|46
1689561600000|2023-07-17 02:40:00|973.6|968.6|972.6|967.6|973.7|968.7|972.4|967.4|60
1689561900000|2023-07-17 02:45:00|973|968|972.9|967.9|973|968|972.1|967.1|59
1689562200000|2023-07-17 02:50:00|973|968|971.7|966.7|973.2|968.2|971.6|966.6|44
1689562500000|2023-07-17 02:55:00|971.9|966.9|971.6|966.6|972.1|967.1|971.3|966.3|35
1689562800000|2023-07-17 03:00:00|971.5|966.5|971.5|966.5|971.9|966.9|971.3|966.3|24
1689563100000|2023-07-17 03:05:00|971.8|966.8|971.2|966.2|971.9|966.9|971.1|966.1|45
1689563400000|2023-07-17 03:10:00|971.3|966.3|970.5|965.5|971.4|966.4|970.5|965.5|45
1689563700000|2023-07-17 03:15:00|970.6|965.6|970.4|965.4|970.8|965.8|969.7|964.7|50
1689564000000|2023-07-17 03:20:00|970.2|965.2|970.7|965.7|971|966|970.2|965.2|22
1689564300000|2023-07-17 03:25:00|970.5|965.5|969.5|964.5|970.5|965.8|967.3|964.4|43
1689564600000|2023-07-17 03:30:00|969.6|964.6|969.8|964.8|969.8|965.9|967.2|964.3|49
1689564900000|2023-07-17 03:35:00|967.7|965.9|967.7|965.9|970.8|966.3|966.8|963.9|63
1689565200000|2023-07-17 03:40:00|969.8|964.8|967.5|965.7|970|966|967.4|964|44
1689565500000|2023-07-17 03:45:00|969.3|964.3|967.6|965.8|970.4|966.4|967.6|964.3|45
1689565800000|2023-07-17 03:50:00|970.1|965.1|970.1|965.1|970.1|966.2|967.6|964.5|46
1689566100000|2023-07-17 03:55:00|967.7|965.9|968.5|966.7|970.8|966.8|967.7|965.1|58
1689566400000|2023-07-17 04:00:00|970.5|965.5|971|966|971.4|967.4|968|965.4|43
1689566700000|2023-07-17 04:05:00|968.8|967|968.9|967.1|971.3|967.1|968.4|965.9|35
1689567000000|2023-07-17 04:10:00|971|966|970.5|965.5|971.3|967.3|968.4|965.5|43
1689567300000|2023-07-17 04:15:00|970.6|965.6|970.9|965.9|970.9|966.9|968|964.8|63
1689567600000|2023-07-17 04:20:00|968.7|966.9|969|967.2|971.5|967.5|968.6|965.4|33
1689567900000|2023-07-17 04:25:00|971.2|966.2|969.4|967.6|971.9|967.9|969|966.2|48
1689568200000|2023-07-17 04:30:00|971.6|966.6|970.5|968.7|972.6|968.7|969.1|966.1|48
1689568500000|2023-07-17 04:35:00|972.7|967.7|971.2|969.4|973.5|969.6|970.4|967.6|52
1689568800000|2023-07-17 04:40:00|971.1|969.3|973.6|968.6|973.7|969.7|970.8|968.3|37
1689569100000|2023-07-17 04:45:00|971.4|969.6|973.1|968.1|973.7|969.8|970.8|967.9|17
1689569400000|2023-07-17 04:50:00|970.9|969.1|973.7|968.7|973.8|969.8|970.8|967.7|47
1689569700000|2023-07-17 04:55:00|973.8|968.8|971.9|970.1|974.2|970.2|971.2|968.7|43
1689570000000|2023-07-17 05:00:00|971.7|969.9|972.4|970.6|974.6|970.6|971.5|968.9|45
1689570300000|2023-07-17 05:05:00|972.2|970.4|973.9|968.9|974.4|970.5|971.4|968.3|70
1689570600000|2023-07-17 05:10:00|973.3|968.3|973.9|968.9|974.1|970|971.4|968.3|48
1689570900000|2023-07-17 05:15:00|971.7|969.9|975.1|970.1|975.1|971.1|971.7|968.8|64
1689571200000|2023-07-17 05:20:00|972.5|970.7|974.9|969.9|975.2|971.2|972.5|969.8|53
1689571500000|2023-07-17 05:25:00|972.8|971|972.6|970.8|975|971.1|972|969.3|83
1689571800000|2023-07-17 05:30:00|974.7|969.7|975.3|970.3|975.6|971.7|972.3|969.4|126
1689572100000|2023-07-17 05:35:00|972.9|971.1|974.4|969.4|975.3|971.4|972|969.3|77
1689572400000|2023-07-17 05:40:00|974.3|969.3|972.4|970.6|974.7|970.7|972|969.3|89
1689572700000|2023-07-17 05:45:00|972.2|970.4|974.8|969.8|974.9|971|972.1|969.3|91
1689573000000|2023-07-17 05:50:00|972.4|970.6|973.6|968.6|975.1|971.1|971.9|968.6|82
1689573300000|2023-07-17 05:55:00|971.6|969.8|973.8|968.8|974.2|970.2|971.2|968.6|99
1689573600000|2023-07-17 06:00:00|971.6|969.8|973.3|968.3|974.7|970.8|970.8|968.2|139
1689573900000|2023-07-17 06:05:00|970.8|969|972.3|967.3|973.3|969.5|969.8|967.2|94
1689574200000|2023-07-17 06:10:00|972.7|967.7|971.9|966.9|973.2|969.1|970|966.7|96
1689574500000|2023-07-17 06:15:00|972.3|967.3|971.2|966.2|972.3|968.1|969.5|965.9|77
1689574800000|2023-07-17 06:20:00|970.8|965.8|971|966|971.6|966.6|970.1|965.1|125
1689575100000|2023-07-17 06:25:00|970.7|965.7|972.3|967.3|973|968|970.6|965.6|80
1689575400000|2023-07-17 06:30:00|972.2|967.2|971.7|966.7|972.8|967.8|971.5|966.5|50
1689575700000|2023-07-17 06:35:00|971.6|966.6|971|966|971.7|966.7|970.9|965.9|66
1689576000000|2023-07-17 06:40:00|970.9|965.9|971.3|966.3|971.7|966.7|970.9|965.9|60
1689576300000|2023-07-17 06:45:00|971.2|966.2|971.5|966.5|971.7|966.7|971.1|966.1|49
1689576600000|2023-07-17 06:50:00|971.6|966.6|970.9|965.9|971.6|966.6|970.2|965.2|94
1689576900000|2023-07-17 06:55:00|970.7|965.7|972.4|967.4|972.6|967.6|970.6|965.6|100
1689577200000|2023-07-17 07:00:00|972.6|967.6|972.9|967.9|973.7|968.7|972.5|967.5|144
1689577500000|2023-07-17 07:05:00|972.8|967.8|973.4|968.4|973.5|968.5|972.7|967.7|94
1689577800000|2023-07-17 07:10:00|973.5|968.5|972.4|967.4|973.9|968.9|972.3|967.3|53
1689578100000|2023-07-17 07:15:00|972.5|967.5|972.9|967.9|973.5|968.5|972.4|967.4|65
1689578400000|2023-07-17 07:20:00|972.8|967.8|971.8|966.8|973.1|968.1|970.8|965.8|83
1689578700000|2023-07-17 07:25:00|971.7|966.7|972.9|967.9|972.9|967.9|971.5|966.5|62
1689579000000|2023-07-17 07:30:00|973|968|973.5|968.5|973.8|968.8|972.6|967.6|62
1689579300000|2023-07-17 07:35:00|973.6|968.6|971.9|966.9|973.9|968.9|971.9|966.9|90
1689579600000|2023-07-17 07:40:00|972|967|971.7|966.7|972.3|967.3|971.4|966.4|95
1689579900000|2023-07-17 07:45:00|971.8|966.8|970.9|965.9|972|967|970.7|965.7|63
1689580200000|2023-07-17 07:50:00|970.8|965.8|970.9|965.9|971.3|966.3|970.5|965.5|61
1689580500000|2023-07-17 07:55:00|971.1|966.1|972.8|967.8|972.9|967.9|970.9|965.9|69
1689580800000|2023-07-17 08:00:00|972.7|967.7|971.6|966.6|973.3|968.3|971|966|122
1689581100000|2023-07-17 08:05:00|971.4|966.4|970.6|965.6|971.9|966.9|969.8|964.8|115
1689581400000|2023-07-17 08:10:00|970.2|965.2|972.1|967.1|972.4|967.4|970|965|103
1689581700000|2023-07-17 08:15:00|972.2|967.2|972.7|967.7|973.2|968.2|972.1|967.1|94
1689582000000|2023-07-17 08:20:00|972.8|967.8|973.2|968.2|973.8|968.8|972.6|967.6|112
1689582300000|2023-07-17 08:25:00|973.3|968.3|974.2|969.2|974.2|969.2|972.8|967.8|108
1689582600000|2023-07-17 08:30:00|974.3|969.3|975.9|970.9|976|971|973.8|968.8|120
1689582900000|2023-07-17 08:35:00|976|971|975.3|970.3|976.4|971.4|974.9|969.9|90
1689583200000|2023-07-17 08:40:00|975.7|970.7|973|968|975.9|970.9|973|968|78
1689583500000|2023-07-17 08:45:00|973.1|968.1|973|968|973.4|968.4|972.2|967.2|86
1689583800000|2023-07-17 08:50:00|972.7|967.7|971.2|966.2|973.4|968.4|971|966|86
1689584100000|2023-07-17 08:55:00|971.4|966.4|971.5|966.5|971.5|966.5|970.7|965.7|113
1689584400000|2023-07-17 09:00:00|971.6|966.6|971.9|966.9|972|967|971.3|966.3|105
1689584700000|2023-07-17 09:05:00|972|967|974.4|969.4|974.5|969.5|972|967|105
1689585000000|2023-07-17 09:10:00|974.1|969.1|972.7|967.7|974.4|969.4|972.6|967.6|91
1689585300000|2023-07-17 09:15:00|973|968|972.9|967.9|973.6|968.6|972.6|967.6|94
1689585600000|2023-07-17 09:20:00|972.8|967.8|972.1|967.1|973.5|968.5|971.6|966.6|77
1689585900000|2023-07-17 09:25:00|972.6|967.6|971.9|966.9|972.7|967.7|971.5|966.5|82
1689586200000|2023-07-17 09:30:00|971.7|966.7|971|966|972.8|967.8|971|966|82
1689586500000|2023-07-17 09:35:00|971.2|966.2|970.3|968.5|972.7|968.6|970.2|966|85
1689586800000|2023-07-17 09:40:00|970.4|968.6|970.8|969|973.3|969.1|970.3|967.4|79
1689587100000|2023-07-17 09:45:00|972.8|967.8|973.4|968.4|974.6|970.5|970.8|967.7|90
1689587400000|2023-07-17 09:50:00|973.3|968.3|974|969|974.3|970.2|971.6|968.1|58
1689587700000|2023-07-17 09:55:00|973.7|968.7|974|972.2|976.3|972.2|972.4|968.7|110
1689588000000|2023-07-17 10:00:00|976|971|976.3|971.3|976.7|972.6|973.8|970.3|117
1689588300000|2023-07-17 10:05:00|976.4|971.4|977|972|977.3|972.3|976.3|971.3|73
1689588600000|2023-07-17 10:10:00|977.1|972.1|976.9|971.9|977.4|972.4|976.8|971.8|91
1689588900000|2023-07-17 10:15:00|976.8|971.8|976|971|976.9|971.9|975.6|970.6|95
1689589200000|2023-07-17 10:20:00|975.8|970.8|976.9|971.9|977.3|972.3|975.7|970.7|80
1689589500000|2023-07-17 10:25:00|976.7|971.7|976.7|971.7|977|972|975.9|970.9|59
1689589800000|2023-07-17 10:30:00|977|972|976.9|971.9|977.4|972.4|976.7|971.7|86
1689590100000|2023-07-17 10:35:00|977|972|976|971|977|972|975.9|970.9|39
1689590400000|2023-07-17 10:40:00|975.9|970.9|973.8|968.8|976|971|973.8|968.8|85
1689590700000|2023-07-17 10:45:00|973.9|968.9|975.2|970.2|975.6|970.6|973.9|968.9|81
1689591000000|2023-07-17 10:50:00|975.3|970.3|974.7|969.7|975.3|970.3|974.4|969.4|44
1689591300000|2023-07-17 10:55:00|974.9|969.9|973.7|968.7|974.9|969.9|973.3|968.3|59
1689591600000|2023-07-17 11:00:00|973.8|968.8|973|968|973.8|968.8|972.4|967.4|83
1689591900000|2023-07-17 11:05:00|972.9|967.9|974.5|969.5|974.8|969.8|972.6|967.6|91
1689592200000|2023-07-17 11:10:00|974.3|969.3|978.9|973.9|979.1|974.1|974.3|969.3|101
1689592500000|2023-07-17 11:15:00|979|974|978.5|973.5|980.1|975.1|978.2|973.2|82
1689592800000|2023-07-17 11:20:00|978.2|973.2|977.6|972.6|978.4|973.4|976.7|971.7|93
1689593100000|2023-07-17 11:25:00|977.3|972.3|977.1|972.1|977.7|972.7|976.5|971.5|84
1689593400000|2023-07-17 11:30:00|977|972|976.9|971.9|977.3|972.3|975.6|970.6|93
1689593700000|2023-07-17 11:35:00|977.2|972.2|978.2|973.2|978.6|973.6|976.9|971.9|68
1689594000000|2023-07-17 11:40:00|977.8|972.8|977.5|972.5|978.2|973.2|976.6|971.6|95
1689594300000|2023-07-17 11:45:00|977.6|972.6|979|974|979.3|974.3|977.3|972.3|125
1689594600000|2023-07-17 11:50:00|979.5|974.5|978|973|980|975|977.7|972.7|67
1689594900000|2023-07-17 11:55:00|978.1|973.1|979.3|974.3|979.7|974.7|977.8|972.8|63
1689595200000|2023-07-17 12:00:00|979.2|974.2|978.3|973.3|980.5|977.4|976.5|972.6|214
1689595500000|2023-07-17 12:05:00|977.8|972.8|975.6|970.6|978.7|975.1|974.3|970.2|211
1689595800000|2023-07-17 12:10:00|975.7|970.7|977|972|977|972.5|972.2|968.4|159
1689596100000|2023-07-17 12:15:00|976.6|971.6|977.4|972.4|978.2|973.2|975|971.6|125
1689596400000|2023-07-17 12:20:00|979|974|973.1|968.1|979.2|974.2|970.1|966.6|234
1689596700000|2023-07-17 12:25:00|973|968|973.2|968.2|973.7|968.7|970.3|965.3|202
1689597000000|2023-07-17 12:30:00|971.9|966.9|973.2|968.2|974|969|971|966|255
1689597300000|2023-07-17 12:35:00|973.6|968.6|972.1|967.1|973.8|968.8|972|967|170
1689597600000|2023-07-17 12:40:00|972.5|967.5|972.9|967.9|973.8|968.8|971.1|966.1|232
1689597900000|2023-07-17 12:45:00|973|968|972.6|967.6|974.1|969.1|971.5|966.5|161
1689598200000|2023-07-17 12:50:00|972.7|967.7|971.7|966.7|972.9|967.9|970.8|965.8|165
1689598500000|2023-07-17 12:55:00|971.8|966.8|973.9|968.9|974.6|969.6|970.8|965.8|145
1689598800000|2023-07-17 13:00:00|973.7|968.7|973.4|968.4|975.1|970.1|971.4|966.4|276
1689599100000|2023-07-17 13:05:00|974|969|974.9|969.9|975.8|971.7|971.2|967.1|191
1689599400000|2023-07-17 13:10:00|974.7|969.7|974.2|969.2|975.2|971.2|971.8|967.7|168
1689599700000|2023-07-17 13:15:00|973.9|968.9|972.1|970.3|975.2|971.2|971.8|968.2|171
1689600000000|2023-07-17 13:20:00|972.2|970.4|973.6|968.6|974.3|970.5|972|967.9|147
1689600300000|2023-07-17 13:25:00|974.2|969.2|972.4|967.4|974.2|969.2|972.4|967.4|170
1689600600000|2023-07-17 13:30:00|972.5|967.5|970.7|965.7|973.6|968.6|970.4|965.4|280
1689600900000|2023-07-17 13:35:00|970.6|965.6|971|966|971.3|966.3|969.2|964.2|272
1689601200000|2023-07-17 13:40:00|971.1|966.1|971.4|966.4|972.1|967.1|970.3|965.3|204
1689601500000|2023-07-17 13:45:00|971.1|966.1|972.9|967.9|972.9|967.9|970.3|965.3|250
1689601800000|2023-07-17 13:50:00|972.8|967.8|973.1|968.1|973.7|968.7|972.5|967.5|201
1689602100000|2023-07-17 13:55:00|973|968|976.1|971.1|977.1|972.1|972.8|967.8|198
1689602400000|2023-07-17 14:00:00|976.2|971.2|976.7|971.7|977.4|972.7|974.2|970.4|203
1689602700000|2023-07-17 14:05:00|977.4|972.4|978.3|973.3|978.4|973.4|976.9|971.9|172
1689603000000|2023-07-17 14:10:00|978.2|973.2|980.6|975.6|980.6|975.6|978.2|973.2|150
1689603300000|2023-07-17 14:15:00|980.5|975.5|979|974|981.3|976.3|979|974|138
1689603600000|2023-07-17 14:20:00|978.9|973.9|978|973|980.8|975.8|977.8|972.8|140
1689603900000|2023-07-17 14:25:00|978.1|973.1|979.4|974.4|980.1|975.1|978.1|973.1|98
1689604200000|2023-07-17 14:30:00|979.3|974.3|978.9|973.9|979.3|974.3|977.2|972.2|152
1689604500000|2023-07-17 14:35:00|978.8|973.8|979.7|974.7|980.6|976|977.7|973.6|173
1689604800000|2023-07-17 14:40:00|979.8|974.8|980.4|975.4|980.5|975.5|978.8|973.8|117
1689605100000|2023-07-17 14:45:00|980.5|975.5|979.4|974.4|980.5|975.5|978.7|973.7|183
1689605400000|2023-07-17 14:50:00|979.5|974.5|980|975|980.2|975.2|978.6|973.6|146
1689605700000|2023-07-17 14:55:00|979.8|974.8|980.7|975.7|982.1|977.1|979.7|974.7|142
1689606000000|2023-07-17 15:00:00|980.8|975.8|980.5|975.5|980.8|975.8|980.1|975.1|62
1689606300000|2023-07-17 15:05:00|980.4|975.4|979.3|974.3|980.4|975.4|978.9|973.9|87
1689606600000|2023-07-17 15:10:00|979.4|974.4|981.9|976.9|982.1|977.1|979.4|974.4|82
1689606900000|2023-07-17 15:15:00|982|977|982.6|977.6|982.7|977.7|980.8|975.8|115
1689607200000|2023-07-17 15:20:00|982.5|977.5|982.7|977.7|983.2|978.2|981.7|976.7|130
1689607500000|2023-07-17 15:25:00|982.5|977.5|983|978|983.2|978.2|982.2|977.2|85
1689607800000|2023-07-17 15:30:00|982.8|977.8|985.5|980.5|985.8|980.8|982.8|977.8|161
1689608100000|2023-07-17 15:35:00|985.4|980.4|985.9|980.9|986.7|981.7|984.8|979.8|96
1689608400000|2023-07-17 15:40:00|985.8|980.8|984.1|979.1|985.9|980.9|983.5|978.5|70
1689608700000|2023-07-17 15:45:00|984.2|979.2|983.3|978.3|984.9|979.9|983.1|978.1|72
1689609000000|2023-07-17 15:50:00|983.4|978.4|983.1|978.1|983.5|978.5|981.8|976.8|75
1689609300000|2023-07-17 15:55:00|983.2|978.2|984.4|979.4|984.8|979.8|983.1|978.1|77
1689609600000|2023-07-17 16:00:00|984.5|979.5|985.9|980.9|985.9|980.9|984.5|979.5|78
1689609900000|2023-07-17 16:05:00|986|981|985.8|980.8|986|981|984.6|979.6|83
1689610200000|2023-07-17 16:10:00|985.7|980.7|985|980|985.8|980.8|983.8|978.8|69
1689610500000|2023-07-17 16:15:00|984.9|979.9|983.5|978.5|985.9|980.9|983.3|978.3|78
1689610800000|2023-07-17 16:20:00|983.6|978.6|983.7|978.7|984.2|979.2|983.2|978.2|66
1689611100000|2023-07-17 16:25:00|983.6|978.6|984.2|979.2|984.6|979.6|983.6|978.6|47
1689611400000|2023-07-17 16:30:00|984.3|979.3|984.1|979.1|984.4|979.4|983.3|978.3|52
1689611700000|2023-07-17 16:35:00|984|979|984.2|979.2|984.8|979.8|983.8|978.8|47
1689612000000|2023-07-17 16:40:00|984.1|979.1|983.1|978.1|984.2|979.2|982.4|977.4|46
1689612300000|2023-07-17 16:45:00|983.3|978.3|982.9|977.9|983.6|978.6|982.8|977.8|44
1689612600000|2023-07-17 16:50:00|982.8|977.8|982.8|977.8|983|978|981.9|976.9|61
1689612900000|2023-07-17 16:55:00|982.9|977.9|982|977|983.2|978.2|981.6|976.6|65
1689613200000|2023-07-17 17:00:00|981.9|976.9|982.9|977.9|983.2|978.2|981|976|123
1689613500000|2023-07-17 17:05:00|983|978|982.1|977.1|983.1|978.1|982|977|64
1689613800000|2023-07-17 17:10:00|982.2|977.2|982.1|977.1|982.8|977.8|982.1|977.1|38
1689614100000|2023-07-17 17:15:00|982|977|982.2|977.2|982.7|977.7|982|977|59
1689614400000|2023-07-17 17:20:00|982.1|977.1|982.4|977.4|982.5|977.5|981.9|976.9|73
1689614700000|2023-07-17 17:25:00|982.3|977.3|982.1|977.1|982.5|977.5|981.9|976.9|53
1689615000000|2023-07-17 17:30:00|982.2|977.2|982.1|977.1|982.3|977.3|982|977|36
1689615300000|2023-07-17 17:35:00|982|977|982.7|977.7|983.1|978.1|981.9|976.9|40
1689615600000|2023-07-17 17:40:00|982.6|977.6|983.1|978.1|983.2|978.2|982.6|977.6|40
1689615900000|2023-07-17 17:45:00|983|978|983.6|978.6|983.7|978.7|982.9|977.9|31
1689616200000|2023-07-17 17:50:00|983.8|978.8|983.1|978.1|984|979|983.1|978.1|63
1689616500000|2023-07-17 17:55:00|983.3|978.3|983.6|978.6|983.6|978.6|983.1|978.1|48
1689616800000|2023-07-17 18:00:00|983.7|978.7|983.6|978.6|983.8|978.8|983.4|978.4|24
1689617100000|2023-07-17 18:05:00|983.5|978.5|983.7|978.7|983.9|978.9|983.5|978.5|22
1689617400000|2023-07-17 18:10:00|983.6|978.6|983.4|978.4|983.8|978.8|983.4|978.4|12
1689617700000|2023-07-17 18:15:00|983.5|978.5|983.5|978.5|983.6|978.6|983.4|978.4|19
1689618000000|2023-07-17 18:20:00|983.6|978.6|983.4|978.4|983.8|978.8|983.1|978.1|46
1689618300000|2023-07-17 18:25:00|983.6|978.6|983.4|978.4|983.6|978.6|983.3|978.3|56
1689618600000|2023-07-17 18:30:00|983.2|978.2|983.2|978.2|983.8|978.8|983.1|978.1|33
1689618900000|2023-07-17 18:35:00|983.1|978.1|983.3|978.3|983.7|978.7|983.1|978.1|58
1689619200000|2023-07-17 18:40:00|983.4|978.4|983.5|978.5|983.6|978.6|983.2|978.2|43
1689619500000|2023-07-17 18:45:00|983.4|978.4|983.5|978.5|983.6|978.6|983.4|978.4|39
1689619800000|2023-07-17 18:50:00|983.6|978.6|983.6|978.6|983.7|978.7|983.4|978.4|34
1689620100000|2023-07-17 18:55:00|983.4|978.4|984.1|979.1|984.2|979.2|983.3|978.3|30
1689620400000|2023-07-17 19:00:00|983.9|978.9|983.6|978.6|984|979|983.5|978.5|36
1689620700000|2023-07-17 19:05:00|983.9|978.9|983.6|978.6|984.1|979.1|983.6|978.6|35
1689621000000|2023-07-17 19:10:00|983.7|978.7|983.3|978.3|983.7|978.7|983.2|978.2|33
1689621300000|2023-07-17 19:15:00|983.4|978.4|983.3|978.3|983.4|978.4|983.2|978.2|41
1689621600000|2023-07-17 19:20:00|983.2|978.2|983.4|978.4|983.6|978.6|983.2|978.2|24
1689621900000|2023-07-17 19:25:00|983.5|978.5|983.7|978.7|983.7|978.7|983.4|978.4|30
1689622200000|2023-07-17 19:30:00|983.6|978.6|983.3|978.3|983.8|978.8|983.3|978.3|25
1689622500000|2023-07-17 19:35:00|983.2|978.2|983.4|978.4|983.7|978.7|983.2|978.2|30
1689622800000|2023-07-17 19:40:00|983.6|978.6|983.2|978.2|984.1|979.1|983.2|978.2|73
1689623100000|2023-07-17 19:45:00|983.1|978.1|983.3|978.3|983.6|978.6|983.1|978.1|46
1689623400000|2023-07-17 19:50:00|983.2|978.2|983|978|983.3|978.3|982.6|977.6|117
1689623700000|2023-07-17 19:55:00|982.9|977.9|983.4|978.4|983.5|978.5|982.9|977.9|46
1689624000000|2023-07-17 20:00:00|983.3|978.3|983|978|983.4|978.4|982.8|977.8|32
1689624300000|2023-07-17 20:05:00|982.9|977.9|982.9|977.9|983.1|978.1|982.8|977.8|43
1689624600000|2023-07-17 20:10:00|982.8|977.8|983.1|978.1|983.4|978.4|982.6|977.6|40
1689624900000|2023-07-17 20:15:00|983|978|982.8|977.8|983.4|978.4|982.8|977.8|52
1689625200000|2023-07-17 20:20:00|983|978|982.5|977.5|983|978|982.5|977.5|33
1689625500000|2023-07-17 20:25:00|982.7|977.7|982.5|977.5|982.8|977.8|982.4|977.4|25
1689625800000|2023-07-17 20:30:00|982.9|977.9|982.8|977.8|983|978|982.7|977.7|28
1689626100000|2023-07-17 20:35:00|982.7|977.7|982.8|977.8|982.8|977.8|982.7|977.7|6
1689626400000|2023-07-17 20:40:00|982.7|977.7|982.8|977.8|982.9|977.9|982.7|977.7|11
1689626700000|2023-07-17 20:45:00|982.7|977.7|982.8|977.8|982.9|977.9|982.7|977.7|6
1689627000000|2023-07-17 20:50:00|982.9|977.9|982.9|977.9|983|978|982.8|977.8|13
1689627300000|2023-07-17 20:55:00|983|978|982.8|977.8|983|978|982.8|977.8|19
1689631200000|2023-07-17 22:00:00|982.6|977.6|982.7|977.7|982.8|977.8|982.4|977.4|9
1689631500000|2023-07-17 22:05:00|982.8|977.8|982.7|977.7|982.8|977.8|982.7|977.7|4
1689631800000|2023-07-17 22:10:00|982.8|977.8|982.9|977.9|983|978|982.7|977.7|8
1689632100000|2023-07-17 22:15:00|983|978|982.8|977.8|983|978|982.8|977.8|3
1689632400000|2023-07-17 22:20:00|982.9|977.9|982.9|977.9|982.9|977.9|982.8|977.8|7
1689633300000|2023-07-17 22:35:00|983|978|982.8|977.8|983|978|982.7|977.7|8
1689633600000|2023-07-17 22:40:00|982.7|977.7|982.5|977.5|982.8|977.8|982.5|977.5|8
1689633900000|2023-07-17 22:45:00|982.6|977.6|982.5|977.5|982.6|977.6|982.5|977.5|2
1689634200000|2023-07-17 22:50:00|982.4|977.4|982.5|977.5|982.5|977.5|982.4|977.4|6
1689635700000|2023-07-17 23:15:00|983.1|978.1|983.1|978.1|983.1|978.1|982.6|977.6|13
1689636000000|2023-07-17 23:20:00|982.7|977.7|982.6|977.6|983.1|978.1|982.6|977.6|12
1689636300000|2023-07-17 23:25:00|983|978|982.6|977.6|983|978|982.5|977.5|17
1689636600000|2023-07-17 23:30:00|983|978|982.5|977.5|983|978|982.1|977.1|45
1689636900000|2023-07-17 23:35:00|982.8|977.8|983.1|978.1|983.5|978.5|982.4|977.4|37
1689637200000|2023-07-17 23:40:00|983|978|982.7|977.7|983.5|978.5|982.7|977.7|26
1689637500000|2023-07-17 23:45:00|982.6|977.6|981.2|976.2|982.9|977.9|981.2|976.2|41
1689637800000|2023-07-17 23:50:00|981.5|976.5|982|977|982|977|981|976|28
1689638100000|2023-07-17 23:55:00|981.7|976.7|981.5|976.5|982|977|981.2|976.2|36
1689638400000|2023-07-18 00:00:00|981.4|976.4|981.1|976.1|982|977|981.1|976.1|28
1689638700000|2023-07-18 00:05:00|981.2|976.2|980|975|981.7|976.7|980|975|16
1689639000000|2023-07-18 00:10:00|979.9|974.9|979.7|974.7|980.3|975.3|979.3|974.3|55
1689639300000|2023-07-18 00:15:00|979.6|974.6|980.7|975.7|980.9|975.9|979.5|974.5|84
1689639600000|2023-07-18 00:20:00|980.8|975.8|981.7|976.7|982|977|980.7|975.7|83
1689639900000|2023-07-18 00:25:00|981.6|976.6|980.2|975.2|981.6|976.6|980.2|975.2|43
1689640200000|2023-07-18 00:30:00|980.3|975.3|982|977|982.7|977.7|980.3|975.3|45
1689640500000|2023-07-18 00:35:00|981.9|976.9|983|978|983|978|981.8|976.8|61
1689640800000|2023-07-18 00:40:00|982.9|977.9|983|978|983.2|978.2|982.7|977.7|51
1689641100000|2023-07-18 00:45:00|982.9|977.9|982|977|983|978|981.6|976.6|71
1689641400000|2023-07-18 00:50:00|981.9|976.9|982.4|977.4|982.5|977.5|981.5|976.5|26
1689641700000|2023-07-18 00:55:00|982.5|977.5|982.3|977.3|982.8|977.8|982.2|977.2|18
1689642000000|2023-07-18 01:00:00|982.1|977.1|981.8|976.8|983.3|978.3|981.5|976.5|65
1689642300000|2023-07-18 01:05:00|982|977|982.3|977.3|982.9|977.9|981.7|976.7|59
1689642600000|2023-07-18 01:10:00|982.4|977.4|983.6|978.6|984.6|979.6|982.3|977.3|58
1689642900000|2023-07-18 01:15:00|983.8|978.8|984.8|979.8|984.9|979.9|983.7|978.7|99
1689643200000|2023-07-18 01:20:00|985.2|980.2|986.9|981.9|987.8|982.8|984.5|979.5|80
1689643500000|2023-07-18 01:25:00|987.1|982.1|987.9|982.9|988|983|987|982|120
1689643800000|2023-07-18 01:30:00|987.8|982.8|986.6|981.6|987.9|982.9|986.2|981.2|150
1689644100000|2023-07-18 01:35:00|986.7|981.7|985.2|980.2|986.8|981.8|985.1|980.1|97
1689644400000|2023-07-18 01:40:00|985.1|980.1|985.4|980.4|985.8|980.8|983.6|978.6|150
1689644700000|2023-07-18 01:45:00|985.3|980.3|985.4|980.4|985.9|980.9|985.1|980.1|106
1689645000000|2023-07-18 01:50:00|985.3|980.3|986.8|981.8|986.9|981.9|985.3|980.3|51
1689645300000|2023-07-18 01:55:00|986.9|981.9|987.2|982.2|987.6|982.6|986.8|981.8|84
1689645600000|2023-07-18 02:00:00|987.3|982.3|986.8|981.8|987.4|982.4|986.7|981.7|74
1689645900000|2023-07-18 02:05:00|986.7|981.7|987.2|982.2|987.5|982.5|986.3|981.3|81
1689646200000|2023-07-18 02:10:00|987.4|982.4|987.9|982.9|988.5|984.8|986.5|982.3|68
1689646500000|2023-07-18 02:15:00|987.8|982.8|988.7|983.7|988.7|983.7|987.7|982.7|88
1689646800000|2023-07-18 02:20:00|988.6|983.6|987.7|982.7|988.7|983.7|987.5|982.5|58
1689647100000|2023-07-18 02:25:00|987.8|982.8|988|983|988.1|983.1|987.4|982.4|91
1689647400000|2023-07-18 02:30:00|987.8|982.8|988.2|983.2|988.3|983.3|987.5|982.5|104
1689647700000|2023-07-18 02:35:00|987.9|982.9|988.2|983.2|988.4|983.4|987.5|982.5|104
1689648000000|2023-07-18 02:40:00|988.3|983.3|988.1|983.1|988.6|983.6|987.6|982.6|84
1689648300000|2023-07-18 02:45:00|987.9|982.9|987.8|982.8|988.3|983.3|987.6|982.6|90
1689648600000|2023-07-18 02:50:00|988|983|988.5|983.5|988.6|983.6|987.7|982.7|75
1689648900000|2023-07-18 02:55:00|988.6|983.6|988.7|983.7|988.8|983.8|988.4|983.4|98
1689649200000|2023-07-18 03:00:00|988.6|983.6|988.5|983.5|988.7|983.7|988.4|983.4|81
1689649500000|2023-07-18 03:05:00|988.4|983.4|988.3|983.3|989.2|984.2|988.2|983.2|71
1689649800000|2023-07-18 03:10:00|988|983|988|983|988.3|983.3|987.6|982.6|74
1689650100000|2023-07-18 03:15:00|987.9|982.9|988.1|983.1|988.2|983.2|987.9|982.9|40
1689650400000|2023-07-18 03:20:00|988|983|988.6|983.6|988.6|983.6|987.8|982.8|55
1689650700000|2023-07-18 03:25:00|988.4|983.4|988.4|983.4|989|984|987.7|982.7|65
1689651000000|2023-07-18 03:30:00|988.5|983.5|988.5|983.5|988.6|983.6|988.4|983.4|31
1689651300000|2023-07-18 03:35:00|988.4|983.4|988.4|983.4|988.7|983.7|988.3|983.3|57
1689651600000|2023-07-18 03:40:00|988.5|983.5|988.2|983.2|988.5|983.5|988|983|30
1689651900000|2023-07-18 03:45:00|988.1|983.1|988.2|983.2|988.5|983.5|987.9|982.9|39
1689652200000|2023-07-18 03:50:00|988.1|983.1|988|983|988.2|983.2|987.5|982.5|31
1689652500000|2023-07-18 03:55:00|988.1|983.1|987.6|982.6|988.1|983.1|987.6|982.6|38
1689652800000|2023-07-18 04:00:00|987.7|982.7|987.9|982.9|987.9|982.9|987.6|982.6|25
1689653100000|2023-07-18 04:05:00|987.8|982.8|987.9|982.9|988|983|987.6|982.6|24
1689653400000|2023-07-18 04:10:00|988|983|988.1|983.1|988.4|983.4|988|983|23
1689653700000|2023-07-18 04:15:00|988|983|988|983|988.3|983.3|987.9|982.9|32
1689654000000|2023-07-18 04:20:00|987.9|982.9|988.1|983.1|988.3|983.3|987.9|982.9|32
1689654300000|2023-07-18 04:25:00|988.2|983.2|989|984|989|984|988|983|43
1689654600000|2023-07-18 04:30:00|989.1|984.1|988.8|983.8|989.1|984.1|988.3|983.3|45
1689654900000|2023-07-18 04:35:00|988.7|983.7|988.6|983.6|988.8|983.8|988.5|983.5|33
1689655200000|2023-07-18 04:40:00|988.7|983.7|988.6|983.6|988.8|983.8|988.4|983.4|37
1689655500000|2023-07-18 04:45:00|988.5|983.5|988.3|983.3|988.7|983.7|988.3|983.3|31
1689655800000|2023-07-18 04:50:00|988.2|983.2|988|983|988.3|983.3|987.9|982.9|20
1689656100000|2023-07-18 04:55:00|988.1|983.1|988.1|983.1|988.6|983.6|988|983|30
1689656400000|2023-07-18 05:00:00|988.2|983.2|988.2|983.2|988.2|983.2|988.1|983.1|5
1689656700000|2023-07-18 05:05:00|988.1|983.1|988.8|983.8|988.9|983.9|988.1|983.1|24
1689657000000|2023-07-18 05:10:00|988.9|983.9|989|984|989.2|984.2|988.4|983.4|44
1689657300000|2023-07-18 05:15:00|989.1|984.1|989.1|984.1|989.6|986.4|988.1|984.1|40
1689657600000|2023-07-18 05:20:00|989.3|984.3|989.1|984.1|989.4|984.4|989|984|34
1689657900000|2023-07-18 05:25:00|989|984|989.2|984.2|989.5|984.5|989|984|31
1689658200000|2023-07-18 05:30:00|989.1|984.1|988.1|983.1|989.6|986.3|986.9|983.1|73
1689658500000|2023-07-18 05:35:00|988.2|983.2|988.1|983.1|988.2|983.2|988|983|27
1689658800000|2023-07-18 05:40:00|988.2|983.2|987.6|982.6|988.2|983.2|987.5|982.5|28
1689659100000|2023-07-18 05:45:00|987.7|982.7|988.1|983.1|988.3|983.3|987.7|982.7|25
1689659400000|2023-07-18 05:50:00|988|983|987.7|982.7|988.2|983.2|987.5|982.5|43
1689659700000|2023-07-18 05:55:00|987.9|982.9|988|983|988.1|983.1|987.6|982.6|39
1689660000000|2023-07-18 06:00:00|988.1|983.1|988.2|983.2|988.3|983.3|987.6|982.6|39
1689660300000|2023-07-18 06:05:00|988.1|983.1|988.2|983.2|988.4|983.4|988.1|983.1|38
1689660600000|2023-07-18 06:10:00|988.1|983.1|988.4|983.4|988.5|983.5|988|983|18
1689660900000|2023-07-18 06:15:00|988.3|983.3|986.6|981.6|988.3|983.3|986.4|981.4|36
1689661200000|2023-07-18 06:20:00|986.7|981.7|987.9|982.9|988.2|984.9|985.8|981.7|66
1689661500000|2023-07-18 06:25:00|988|983|987.7|982.7|988|984.7|986.5|982|70
1689661800000|2023-07-18 06:30:00|988.2|983.2|987.8|982.8|988.4|985.4|986.5|982.2|106
1689662100000|2023-07-18 06:35:00|987.7|982.7|988.2|983.2|988.6|985.4|986.7|982.6|80
1689662400000|2023-07-18 06:40:00|988.3|983.3|988.4|983.4|988.8|983.8|987.5|982.5|115
1689662700000|2023-07-18 06:45:00|988.5|983.5|988.7|983.7|989|985.6|987.4|983.4|112
1689663000000|2023-07-18 06:50:00|988.5|983.5|988.9|983.9|989|985.9|986.5|982.5|92
1689663300000|2023-07-18 06:55:00|988.7|983.7|988.2|983.2|989.4|986.2|987.1|983.1|106
1689663600000|2023-07-18 07:00:00|988.5|983.5|989.3|984.3|990.6|986.1|987.7|982.7|177
1689663900000|2023-07-18 07:05:00|989.4|984.4|990.7|985.7|991.8|986.8|988.3|984.3|169
1689664200000|2023-07-18 07:10:00|990.3|985.3|989.9|984.9|991.4|986.4|989.5|984.5|154
1689664500000|2023-07-18 07:15:00|989.6|984.6|989.9|984.9|990.4|985.4|988.2|983.2|115
1689664800000|2023-07-18 07:20:00|989.6|984.6|988.9|983.9|990.1|985.1|988.9|983.9|106
1689665100000|2023-07-18 07:25:00|989.1|984.1|988.9|983.9|989.8|984.8|988.8|983.8|113
1689665400000|2023-07-18 07:30:00|989.1|984.1|989.1|984.1|990.3|985.3|988.9|983.9|131
1689665700000|2023-07-18 07:35:00|989.2|984.2|987.8|982.8|989.6|984.6|987.4|982.4|138
1689666000000|2023-07-18 07:40:00|988|983|988.1|983.1|988.8|983.8|987.5|982.5|143
1689666300000|2023-07-18 07:45:00|988.6|983.6|988.7|983.7|989.5|984.5|988.1|983.1|89
1689666600000|2023-07-18 07:50:00|988.8|983.8|988.9|983.9|989.1|984.1|987.5|982.5|164
1689666900000|2023-07-18 07:55:00|989|984|988|983|989.4|984.4|987.7|982.7|130
1689667200000|2023-07-18 08:00:00|988.2|983.2|987.5|982.5|988.6|983.6|987.5|982.5|107
1689667500000|2023-07-18 08:05:00|988.1|983.1|989|984|989.5|984.5|987.9|982.9|111
1689667800000|2023-07-18 08:10:00|989.1|984.1|990|985|990.8|987.4|988.9|984.1|104
1689668100000|2023-07-18 08:15:00|990.3|985.3|987.6|985.8|990.4|986.8|987.6|983.5|135
1689668400000|2023-07-18 08:20:00|987.5|985.7|988.6|983.6|988.9|985.9|986.4|982.5|88
1689668700000|2023-07-18 08:25:00|987|985.2|988.8|983.8|990.2|986.7|986.9|983.3|80
1689669000000|2023-07-18 08:30:00|988.9|983.9|987.8|982.8|989.4|986.5|986.9|982.3|113
1689669300000|2023-07-18 08:35:00|988.3|983.3|988.5|983.5|989.2|986.1|986.5|982.1|125
1689669600000|2023-07-18 08:40:00|988.6|983.6|988.5|983.5|989.3|986.4|986.9|982.5|85
1689669900000|2023-07-18 08:45:00|988|983|988.5|983.5|989.7|986.9|987.7|982.9|113
1689670200000|2023-07-18 08:50:00|987.6|985.8|987.9|982.9|989.5|986.2|987.2|982.2|209
1689670500000|2023-07-18 08:55:00|988|983|988.7|983.7|989.6|986|987.5|982.8|107
1689670800000|2023-07-18 09:00:00|989.1|984.1|989.6|984.6|990.4|987.3|988.1|983.6|128
1689671100000|2023-07-18 09:05:00|990|985|990|985|990|987.1|988.8|984.3|78
1689671400000|2023-07-18 09:10:00|989.5|984.5|989.6|984.6|990.2|987.3|988.8|984.5|69
1689671700000|2023-07-18 09:15:00|990.1|985.1|988.7|983.7|990.1|987.1|988.1|983.1|100
1689672000000|2023-07-18 09:20:00|988|983|988.8|983.8|989.9|986.6|987.5|983|113
1689672300000|2023-07-18 09:25:00|989.3|984.3|989.6|984.6|990.1|987.2|988.3|983.8|83
1689672600000|2023-07-18 09:30:00|990.1|985.1|988.7|983.7|990.6|987.7|988.7|983.7|103
1689672900000|2023-07-18 09:35:00|989.3|984.3|988.8|983.8|989.9|984.9|988.2|983.2|105
1689673200000|2023-07-18 09:40:00|988.5|983.5|987.7|982.7|989.8|984.8|987.5|982.5|93
1689673500000|2023-07-18 09:45:00|988.2|983.2|989.2|984.2|989.4|984.4|987.8|982.8|59
1689673800000|2023-07-18 09:50:00|989.5|984.5|989|984|989.9|984.9|988.8|983.8|77
1689674100000|2023-07-18 09:55:00|989.1|984.1|989.2|984.2|989.8|984.8|988.8|983.8|54
1689674400000|2023-07-18 10:00:00|988.9|983.9|987.9|982.9|989.6|984.6|987.9|982.9|76
1689674700000|2023-07-18 10:05:00|987.8|982.8|988.4|983.4|989.1|984.1|987.7|982.7|85
1689675000000|2023-07-18 10:10:00|988.5|983.5|989|984|989.7|984.7|988.3|983.3|70
1689675300000|2023-07-18 10:15:00|989.4|984.4|988.5|983.5|989.7|984.7|988.5|983.5|78
1689675600000|2023-07-18 10:20:00|988.4|983.4|988.9|983.9|989.6|984.6|988.4|983.4|54
1689675900000|2023-07-18 10:25:00|989.2|984.2|989.1|984.1|990|985|988.6|983.6|74
1689676200000|2023-07-18 10:30:00|989.4|984.4|988.6|983.6|990|985|988.2|983.2|87
1689676500000|2023-07-18 10:35:00|988.7|983.7|988.6|983.6|989.4|984.4|987.9|982.9|81
1689676800000|2023-07-18 10:40:00|988.2|983.2|988.7|983.7|989.4|984.4|988.1|983.1|107
1689677100000|2023-07-18 10:45:00|988.4|983.4|987.9|982.9|988.8|983.8|987.9|982.9|73
1689677400000|2023-07-18 10:50:00|988.2|983.2|986.5|981.5|988.2|983.2|985.9|980.9|93
1689677700000|2023-07-18 10:55:00|986.7|981.7|985.6|980.6|986.7|981.7|985.2|980.2|77
1689678000000|2023-07-18 11:00:00|985.4|980.4|983.3|978.3|985.7|980.7|983.2|978.2|91
1689678300000|2023-07-18 11:05:00|983.5|978.5|981.6|976.6|983.9|978.9|979.9|976.1|123
1689678600000|2023-07-18 11:10:00|981.4|976.4|982.8|977.8|983.2|979.4|979.2|975.5|106
1689678900000|2023-07-18 11:15:00|981.3|979.5|985.9|980.9|986.1|981.7|981.3|978.1|135
1689679200000|2023-07-18 11:20:00|986|981|983.8|978.8|986.6|982.5|982.6|978.8|120
1689679500000|2023-07-18 11:25:00|983.7|978.7|984.5|979.5|984.6|981|981.8|978.1|69
1689679800000|2023-07-18 11:30:00|984.9|979.9|982.4|977.4|985.7|981.7|980.7|977.2|118
1689680100000|2023-07-18 11:35:00|982.5|977.5|981.4|979.6|983.6|979.7|980.3|977.2|87
1689680400000|2023-07-18 11:40:00|981.5|979.7|982.2|977.2|983.4|979.7|980.5|976.5|78
1689680700000|2023-07-18 11:45:00|982.3|977.3|983|978|983.7|980|980.8|977.2|73
1689681000000|2023-07-18 11:50:00|981.5|979.7|983.6|978.6|984.3|980.8|981.5|978.1|54
1689681300000|2023-07-18 11:55:00|983.7|978.7|983.2|978.2|983.9|980.5|981.6|978|69
1689681600000|2023-07-18 12:00:00|981.8|980|984.5|979.5|985|981.6|981.8|978.5|102
1689681900000|2023-07-18 12:05:00|984.2|979.2|985.9|980.9|985.9|982.6|982.1|978.6|116
1689682200000|2023-07-18 12:10:00|986|981|985.5|983.7|987.2|983.7|984.1|980.6|74
1689682500000|2023-07-18 12:15:00|987|982|985.6|983.8|987.4|984|985.1|981.6|45
1689682800000|2023-07-18 12:20:00|987.2|982.2|990.6|985.6|990.6|985.6|985.8|982.2|153
1689683100000|2023-07-18 12:25:00|990.7|985.7|989.8|984.8|990.7|985.7|987.9|982.9|159
1689683400000|2023-07-18 12:30:00|989.9|984.9|984.2|979.2|991.5|986.5|984.1|979.1|788
1689683700000|2023-07-18 12:35:00|984.4|979.4|983.6|978.6|986.5|981.5|983.5|978.5|387
1689684000000|2023-07-18 12:40:00|983.4|978.4|982.2|977.2|985.3|980.3|982|977|222
1689684300000|2023-07-18 12:45:00|981.6|976.6|984.6|979.6|984.6|979.6|980.8|975.8|228
1689684600000|2023-07-18 12:50:00|984.5|979.5|986.9|981.9|987.7|982.7|984.4|979.4|192
1689684900000|2023-07-18 12:55:00|987.2|982.2|987.2|982.2|988|983|985.7|980.7|198
1689685200000|2023-07-18 13:00:00|987|982|987.4|982.4|988.4|984|985|980|311
1689685500000|2023-07-18 13:05:00|988.1|983.1|988.7|983.7|989.2|984.2|986|982.1|166
1689685800000|2023-07-18 13:10:00|988.8|983.8|989.6|984.6|990.8|985.8|988.8|983.8|107
1689686100000|2023-07-18 13:15:00|989.4|984.4|987.4|982.4|991.8|986.8|987.4|982.4|303
1689686400000|2023-07-18 13:20:00|987.3|982.3|987.5|982.5|987.9|984.4|985.7|980.7|297
1689686700000|2023-07-18 13:25:00|987.8|982.8|988.8|983.8|989.4|984.4|986.7|981.7|248
1689687000000|2023-07-18 13:30:00|988.9|983.9|985.9|980.9|988.9|983.9|985.1|980.1|299
1689687300000|2023-07-18 13:35:00|985.8|980.8|989.8|984.8|990.6|985.6|985.8|980.8|367
1689687600000|2023-07-18 13:40:00|989.6|984.6|988.8|983.8|989.9|984.9|987.5|982.5|501
1689687900000|2023-07-18 13:45:00|988.9|983.9|989.2|984.2|989.9|984.9|987.2|982.2|410
1689688200000|2023-07-18 13:50:00|989|984|991.7|986.7|992.2|987.2|988.5|983.5|290
1689688500000|2023-07-18 13:55:00|991.2|986.2|991.5|986.5|992|987|990.2|985.2|223
1689688800000|2023-07-18 14:00:00|991.6|986.6|992.6|987.6|994|989|991|986|289
1689689100000|2023-07-18 14:05:00|992.1|987.1|992|987|992.6|987.6|990.6|985.6|217
1689689400000|2023-07-18 14:10:00|992.1|987.1|991.1|986.1|992.9|987.9|989.9|984.9|248
1689689700000|2023-07-18 14:15:00|991.2|986.2|992.9|987.9|993.7|988.7|991.1|986.1|226
1689690000000|2023-07-18 14:20:00|993.1|988.1|995.5|990.5|996.1|991.1|992.8|987.8|254
1689690300000|2023-07-18 14:25:00|995.1|990.1|997.6|992.6|998.5|993.5|994.9|989.9|354
1689690600000|2023-07-18 14:30:00|997.7|992.7|996.6|991.6|998.3|993.3|996.6|991.6|304
1689690900000|2023-07-18 14:35:00|996.5|991.5|996.6|991.6|997.6|992.6|996.3|991.3|191
1689691200000|2023-07-18 14:40:00|996.9|991.9|996.4|991.4|997.4|992.4|996.4|991.4|194
1689691500000|2023-07-18 14:45:00|996.3|991.3|995.3|990.3|996.3|991.3|994.8|989.8|197
1689691800000|2023-07-18 14:50:00|995.2|990.2|995.8|990.8|997.9|992.9|994.8|989.8|186
1689692100000|2023-07-18 14:55:00|996|991|997.2|992.2|997.5|992.5|995.5|990.5|199
1689692400000|2023-07-18 15:00:00|997.3|992.3|997.5|992.5|998.1|993.1|997.1|992.1|140
1689692700000|2023-07-18 15:05:00|997.6|992.6|995.3|990.3|997.6|992.6|995.3|990.3|125
1689693000000|2023-07-18 15:10:00|995.4|990.4|995.8|990.8|996.1|991.1|994.7|989.7|151
1689693300000|2023-07-18 15:15:00|995.9|990.9|996.2|991.2|996.5|991.5|995.1|990.1|182
1689693600000|2023-07-18 15:20:00|996.1|991.1|995.3|990.3|996.3|991.3|995.1|990.1|133
1689693900000|2023-07-18 15:25:00|995.4|990.4|995.4|990.4|995.9|990.9|995.1|990.1|165
1689694200000|2023-07-18 15:30:00|995.1|990.1|992.7|987.7|995.2|990.2|992.4|987.4|244
1689694500000|2023-07-18 15:35:00|992.6|987.6|992.2|987.2|993.1|988.1|991.5|986.5|242
1689694800000|2023-07-18 15:40:00|991.8|986.8|992.2|987.2|992.4|987.4|991|986|176
1689695100000|2023-07-18 15:45:00|992.3|987.3|993.3|988.3|993.6|988.6|992|987|156
1689695400000|2023-07-18 15:50:00|993.2|988.2|992|987|993.5|988.5|991.4|986.4|150
1689695700000|2023-07-18 15:55:00|991.9|986.9|991.7|986.7|992.3|987.3|990.9|985.9|139
1689696000000|2023-07-18 16:00:00|991.6|986.6|991.9|986.9|992.3|987.3|990.7|985.7|125
1689696300000|2023-07-18 16:05:00|992.1|987.1|993.1|988.1|993.3|988.3|991.4|986.4|139
1689696600000|2023-07-18 16:10:00|993.2|988.2|993.5|988.5|993.7|988.7|993.2|988.2|75
1689696900000|2023-07-18 16:15:00|993.4|988.4|993.6|988.6|994.3|989.3|993.4|988.4|93
1689697200000|2023-07-18 16:20:00|993.5|988.5|992.3|987.3|993.7|988.7|992.3|987.3|66
1689697500000|2023-07-18 16:25:00|992.4|987.4|992.4|987.4|992.6|987.6|992.3|987.3|82
1689697800000|2023-07-18 16:30:00|992.5|987.5|991.6|986.6|992.5|987.5|991.6|986.6|76
1689698100000|2023-07-18 16:35:00|991.7|986.7|989.7|984.7|991.7|986.7|989.2|984.2|93
1689698400000|2023-07-18 16:40:00|989.8|984.8|988.7|983.7|990.4|985.4|988.6|983.6|82
1689698700000|2023-07-18 16:45:00|988.5|983.5|987.2|982.2|988.6|983.6|986.5|981.5|121
1689699000000|2023-07-18 16:50:00|987.5|982.5|987.6|982.6|988.2|983.2|987.4|982.4|85
1689699300000|2023-07-18 16:55:00|987.7|982.7|989.2|984.2|989.5|984.5|987.3|982.3|102
1689699600000|2023-07-18 17:00:00|989|984|989.1|984.1|989.3|984.3|988|983|170
1689699900000|2023-07-18 17:05:00|989.2|984.2|989.4|984.4|989.8|984.8|988.9|983.9|108
1689700200000|2023-07-18 17:10:00|989.5|984.5|989.4|984.4|989.7|984.7|989.4|984.4|57
1689700500000|2023-07-18 17:15:00|989.6|984.6|989.3|984.3|989.6|984.6|989.2|984.2|103
1689700800000|2023-07-18 17:20:00|989.2|984.2|989.5|984.5|989.5|984.5|988.8|983.8|80
1689701100000|2023-07-18 17:25:00|989.6|984.6|989.4|984.4|989.7|984.7|989|984|103
1689701400000|2023-07-18 17:30:00|989.5|984.5|989.3|984.3|989.6|984.6|989.2|984.2|107
1689701700000|2023-07-18 17:35:00|989.2|984.2|989.1|984.1|989.3|984.3|988.8|983.8|72
1689702000000|2023-07-18 17:40:00|989.4|984.4|989|984|989.4|984.4|988.9|983.9|55
1689702300000|2023-07-18 17:45:00|988.9|983.9|989.5|984.5|989.6|984.6|988.7|983.7|62
1689702600000|2023-07-18 17:50:00|989.4|984.4|989.3|984.3|989.6|984.6|989.3|984.3|66
1689702900000|2023-07-18 17:55:00|989.4|984.4|989.3|984.3|989.7|984.7|989.3|984.3|69
1689703200000|2023-07-18 18:00:00|989.4|984.4|988.9|983.9|989.4|984.4|988.9|983.9|30
1689703500000|2023-07-18 18:05:00|989|984|988.6|983.6|989.1|984.1|988.6|983.6|46
1689703800000|2023-07-18 18:10:00|988.4|983.4|988.8|983.8|989.1|984.1|988.4|983.4|61
1689704100000|2023-07-18 18:15:00|989|984|990.2|985.2|990.3|985.3|988.8|983.8|37
1689704400000|2023-07-18 18:20:00|990|985|990.1|985.1|990.2|985.2|989.7|984.7|75
1689704700000|2023-07-18 18:25:00|990.2|985.2|990|985|990.2|985.2|989.7|984.7|54
1689705000000|2023-07-18 18:30:00|990.2|985.2|990.2|985.2|990.3|985.3|989.8|984.8|70
1689705300000|2023-07-18 18:35:00|990.1|985.1|989.8|984.8|990.5|985.5|989.6|984.6|60
1689705600000|2023-07-18 18:40:00|989.7|984.7|989.6|984.6|989.8|984.8|989.2|984.2|43
1689705900000|2023-07-18 18:45:00|989.5|984.5|989.8|984.8|989.9|984.9|989.1|984.1|51
1689706200000|2023-07-18 18:50:00|989.7|984.7|989.9|984.9|990.1|985.1|989.5|984.5|36
1689706500000|2023-07-18 18:55:00|990.1|985.1|990|985|990.4|985.4|989.7|984.7|69
1689706800000|2023-07-18 19:00:00|990.1|985.1|989.7|984.7|990.1|985.1|989.3|984.3|46
1689707100000|2023-07-18 19:05:00|989.8|984.8|989.6|984.6|989.8|984.8|989.3|984.3|50
1689707400000|2023-07-18 19:10:00|989.5|984.5|989.5|984.5|989.7|984.7|989.2|984.2|52
1689707700000|2023-07-18 19:15:00|989.6|984.6|989.7|984.7|989.9|984.9|989.3|984.3|80
1689708000000|2023-07-18 19:20:00|989.5|984.5|989.6|984.6|989.7|984.7|989.3|984.3|73
1689708300000|2023-07-18 19:25:00|989.4|984.4|989.5|984.5|989.7|984.7|989.2|984.2|73
1689708600000|2023-07-18 19:30:00|989.6|984.6|989.4|984.4|989.8|984.8|988.9|983.9|65
1689708900000|2023-07-18 19:35:00|989.2|984.2|989.4|984.4|989.7|984.7|989.2|984.2|56
1689709200000|2023-07-18 19:40:00|989.3|984.3|989.6|984.6|989.6|984.6|989.2|984.2|28
1689709500000|2023-07-18 19:45:00|989.5|984.5|989.3|984.3|989.5|984.5|989|984|63
1689709800000|2023-07-18 19:50:00|989.4|984.4|989.6|984.6|989.7|984.7|989|984|68
1689710100000|2023-07-18 19:55:00|989.5|984.5|989.3|984.3|989.8|984.8|989.2|984.2|113
1689710400000|2023-07-18 20:00:00|989.6|984.6|989.2|984.2|989.6|984.6|988.8|983.8|57
1689710700000|2023-07-18 20:05:00|989.1|984.1|989.6|984.6|989.6|984.6|988.8|983.8|33
1689711000000|2023-07-18 20:10:00|989.4|984.4|989.3|984.3|989.6|984.6|988.9|983.9|28
1689711300000|2023-07-18 20:15:00|989|984|989.1|984.1|989.3|984.3|988.8|983.8|62
1689711600000|2023-07-18 20:20:00|989.3|984.3|989|984|989.3|984.3|988.6|983.6|87
1689711900000|2023-07-18 20:25:00|988.9|983.9|989.3|984.3|989.4|984.4|988.9|983.9|52
1689712200000|2023-07-18 20:30:00|989.9|984.9|989.6|984.6|989.9|984.9|989|984|47
1689712500000|2023-07-18 20:35:00|989.3|984.3|989.3|984.3|989.8|984.8|989.3|984.3|33
1689712800000|2023-07-18 20:40:00|989.6|984.6|989.2|984.2|989.6|984.6|989|984|24
1689713100000|2023-07-18 20:45:00|989.6|984.6|989.6|984.6|989.7|984.7|988.9|983.9|57
1689713400000|2023-07-18 20:50:00|989.3|984.3|989.3|984.3|989.9|984.9|989|984|76
1689713700000|2023-07-18 20:55:00|989.4|984.4|989.2|984.2|990.1|985.1|989.1|984.1|31
1689717600000|2023-07-18 22:00:00|989.3|984.3|989.7|984.7|990.4|985.4|989.3|984.3|22
1689717900000|2023-07-18 22:05:00|989.4|984.4|989.5|984.5|989.5|984.5|989|984|26
1689718200000|2023-07-18 22:10:00|989.4|984.4|989.8|984.8|989.9|984.9|989.4|984.4|11
1689718500000|2023-07-18 22:15:00|989.7|984.7|990.7|985.7|990.7|985.7|989.7|984.7|6
1689718800000|2023-07-18 22:20:00|990.6|985.6|990.5|985.5|990.7|985.7|990.5|985.5|6
1689719100000|2023-07-18 22:25:00|990.4|985.4|990.4|985.4|990.5|985.5|990.4|985.4|3
1689719400000|2023-07-18 22:30:00|990.5|985.5|990.9|985.9|990.9|985.9|990.5|985.5|6
1689719700000|2023-07-18 22:35:00|990.8|985.8|991.3|986.3|991.3|986.3|990.8|985.8|10
1689720000000|2023-07-18 22:40:00|991.5|986.5|991.6|986.6|991.6|986.6|991.3|986.3|7
1689720300000|2023-07-18 22:45:00|991.7|986.7|991.9|986.9|992.6|987.6|991.7|986.7|23
1689720600000|2023-07-18 22:50:00|991.4|986.4|991.4|986.4|991.5|986.5|991.4|986.4|13
1689720900000|2023-07-18 22:55:00|991.3|986.3|991.2|986.2|991.4|986.4|991.2|986.2|6
1689721200000|2023-07-18 23:00:00|991.1|986.1|991.5|986.5|991.5|986.5|991.1|986.1|6
1689721500000|2023-07-18 23:05:00|991.4|986.4|991.4|986.4|991.5|986.5|991.3|986.3|4
1689721800000|2023-07-18 23:10:00|991.2|986.2|991.2|986.2|991.2|986.2|991.2|986.2|1
1689722100000|2023-07-18 23:15:00|991.4|986.4|991.3|986.3|991.4|986.4|991.3|986.3|2
1689722400000|2023-07-18 23:20:00|991.2|986.2|990.8|985.8|991.2|986.2|990.8|985.8|5
1689722700000|2023-07-18 23:25:00|990.9|985.9|990.8|985.8|990.9|985.9|990.8|985.8|10
1689723000000|2023-07-18 23:30:00|990.7|985.7|990.4|985.4|990.7|985.7|990.3|985.3|8
1689723300000|2023-07-18 23:35:00|990.5|985.5|990.2|985.2|990.5|985.5|990.2|985.2|7
1689723600000|2023-07-18 23:40:00|990.1|985.1|989.9|984.9|990.1|985.1|989.8|984.8|9
1689723900000|2023-07-18 23:45:00|989.8|984.8|989.9|984.9|989.9|984.9|989.8|984.8|16
1689724200000|2023-07-18 23:50:00|989.8|984.8|990.1|985.1|990.3|985.3|989.8|984.8|8
1689724500000|2023-07-18 23:55:00|990|985|990|985|990|985|990|985|1
1689724800000|2023-07-19 00:00:00|990.2|985.2|990.6|985.6|990.6|985.6|990.2|985.2|14
1689725100000|2023-07-19 00:05:00|990.5|985.5|990.4|985.4|990.5|985.5|990.3|985.3|14
1689725400000|2023-07-19 00:10:00|990.3|985.3|989.5|984.5|990.4|985.4|989.5|984.5|16
1689725700000|2023-07-19 00:15:00|989.6|984.6|989.6|984.6|989.7|984.7|989.5|984.5|19
1689726000000|2023-07-19 00:20:00|989.7|984.7|990|985|990.1|985.1|989.7|984.7|8
1689726300000|2023-07-19 00:25:00|990.1|985.1|990.1|985.1|990.2|985.2|990|985|13
1689726600000|2023-07-19 00:30:00|990|985|990.5|985.5|990.6|985.6|990|985|13
1689726900000|2023-07-19 00:35:00|990.6|985.6|990.2|985.2|990.7|985.7|990.2|985.2|17
1689727200000|2023-07-19 00:40:00|990|985|989.9|984.9|990|985|989.8|984.8|16
1689727500000|2023-07-19 00:45:00|989.8|984.8|989.5|984.5|989.8|984.8|989.4|984.4|28
1689727800000|2023-07-19 00:50:00|989.4|984.4|990.3|985.3|990.3|985.3|989.4|984.4|34
1689728100000|2023-07-19 00:55:00|990.2|985.2|990.9|985.9|991|986|990.2|985.2|17
1689728400000|2023-07-19 01:00:00|990.8|985.8|991.4|986.4|991.4|986.4|990.5|985.5|59
1689728700000|2023-07-19 01:05:00|991.5|986.5|990.1|988.3|991.5|988.3|989.9|986.4|36
1689729000000|2023-07-19 01:10:00|990.2|988.4|991.4|986.4|991.4|988.5|989.9|986.3|25
1689729300000|2023-07-19 01:15:00|991.5|986.5|991.4|986.4|991.5|988.1|989.9|986.3|20
1689734100000|2023-07-19 02:35:00|988|983|987.9|982.9|988|983|987.9|982.9|2
1689734400000|2023-07-19 02:40:00|988|983|988|983|988.1|983.1|987.8|982.8|31
1689734700000|2023-07-19 02:45:00|987.8|982.8|987.9|982.9|988|983|987.8|982.8|12
1689735000000|2023-07-19 02:50:00|988|983|988.1|983.1|988.5|983.5|988|983|17
1689735300000|2023-07-19 02:55:00|988.2|983.2|987.3|982.3|988.2|983.2|987.3|982.3|11
1689735600000|2023-07-19 03:00:00|987.2|982.2|987|982|987.7|982.7|986.9|981.9|44
1689735900000|2023-07-19 03:05:00|987.1|982.1|987.8|982.8|987.8|982.8|986.9|981.9|60
1689736200000|2023-07-19 03:10:00|987.7|982.7|988.1|983.1|988.5|983.5|987.7|982.7|56
1689736500000|2023-07-19 03:15:00|988|983|987.7|982.7|988.1|983.1|987.6|982.6|46
1689736800000|2023-07-19 03:20:00|987.8|982.8|987.6|982.6|988|983|987.6|982.6|63
1689737100000|2023-07-19 03:25:00|987.7|982.7|987.7|982.7|987.9|982.9|987.6|982.6|54
1689737400000|2023-07-19 03:30:00|987.6|982.6|987.5|982.5|987.7|982.7|987.4|982.4|25
1689737700000|2023-07-19 03:35:00|987.4|982.4|987.3|982.3|987.6|982.6|987.1|982.1|33
1689738000000|2023-07-19 03:40:00|987.2|982.2|987.6|982.6|987.6|982.6|987.1|982.1|30
1689738300000|2023-07-19 03:45:00|987.5|982.5|987.5|982.5|987.6|982.6|987.4|982.4|50
1689738600000|2023-07-19 03:50:00|987.4|982.4|987|982|987.5|982.5|986.9|981.9|43
1689738900000|2023-07-19 03:55:00|987.1|982.1|986.8|981.8|987.3|982.3|986.7|981.7|17
1689739200000|2023-07-19 04:00:00|987|982|986.9|981.9|987.1|982.1|986.8|981.8|29
1689739500000|2023-07-19 04:05:00|986.8|981.8|986.6|981.6|987.3|982.3|986.6|981.6|31
1689739800000|2023-07-19 04:10:00|986.7|981.7|986.6|981.6|986.9|981.9|986.6|981.6|23
1689740100000|2023-07-19 04:15:00|986.5|981.5|986.4|981.4|986.5|981.5|986.2|981.2|15
1689740400000|2023-07-19 04:20:00|986.3|981.3|986.3|981.3|986.4|981.4|986|981|47
1689740700000|2023-07-19 04:25:00|986.2|981.2|986.6|981.6|986.8|981.8|986.2|981.2|32
1689741000000|2023-07-19 04:30:00|986.7|981.7|986.8|981.8|986.9|981.9|986.5|981.5|17
1689741300000|2023-07-19 04:35:00|986.9|981.9|987.1|982.1|987.2|982.2|986.6|981.6|38
1689741600000|2023-07-19 04:40:00|987.2|982.2|987.5|982.5|987.6|982.6|987.2|982.2|25
1689741900000|2023-07-19 04:45:00|987.4|982.4|987.2|982.2|987.7|982.7|987.2|982.2|31
1689742200000|2023-07-19 04:50:00|987.3|982.3|987|982|987.5|982.5|987|982|36
1689742500000|2023-07-19 04:55:00|986.7|981.7|986.1|981.1|986.7|981.7|986.1|981.1|22
1689742800000|2023-07-19 05:00:00|986.3|981.3|986.3|981.3|986.5|981.5|986|981|33
1689743100000|2023-07-19 05:05:00|986.2|981.2|986.5|981.5|986.6|981.6|985.9|980.9|28
1689743400000|2023-07-19 05:10:00|986.6|981.6|986.5|981.5|986.7|981.7|986.5|981.5|10
1689743700000|2023-07-19 05:15:00|986.6|981.6|986.7|981.7|986.7|983.4|985.1|981.6|12
1689744000000|2023-07-19 05:20:00|985.1|983.3|985.2|983.4|986.7|983.5|985.1|981.7|21
1689746100000|2023-07-19 05:55:00|988.8|983.8|988.9|983.9|989|984|988.6|983.6|18
1689746400000|2023-07-19 06:00:00|989|984|988.9|983.9|989.2|985.9|987.6|983.8|136
1689746700000|2023-07-19 06:05:00|988.8|983.8|989.1|984.1|989.2|985.9|987.6|983.6|67
1689747000000|2023-07-19 06:10:00|989|984|989|984|989.2|984.2|988.8|983.8|39
1689749100000|2023-07-19 06:45:00|986.2|981.2|987.2|982.2|987.3|982.3|986.2|981.2|31
1689749400000|2023-07-19 06:50:00|987.3|982.3|988.1|983.1|988.2|983.2|987.2|982.2|32
1689749700000|2023-07-19 06:55:00|988.2|983.2|988.2|983.2|988.6|983.6|988|983|21
1689750000000|2023-07-19 07:00:00|988.3|983.3|987.8|982.8|988.8|983.8|987.6|982.6|40
1689750300000|2023-07-19 07:05:00|987.9|982.9|988.8|983.8|988.9|983.9|987.7|982.7|26
1689750600000|2023-07-19 07:10:00|988.9|983.9|988.7|983.7|989|984|988.7|983.7|44
1689750900000|2023-07-19 07:15:00|988.6|983.6|987.8|982.8|988.6|983.6|987.7|982.7|18
1689751200000|2023-07-19 07:20:00|987.7|982.7|987.8|982.8|988|983|987.6|982.6|24
1689751500000|2023-07-19 07:25:00|987.9|982.9|987.8|982.8|988.1|983.1|987.8|982.8|24
1689751800000|2023-07-19 07:30:00|987.9|982.9|987.7|982.7|988.1|983.1|987.7|982.7|32
1689752100000|2023-07-19 07:35:00|987.8|982.8|986.7|981.7|987.8|982.8|986.5|981.5|23
1689752400000|2023-07-19 07:40:00|987|982|988.1|983.1|988.1|983.1|987|982|33
1689752700000|2023-07-19 07:45:00|988.2|983.2|988.3|983.3|988.8|983.8|988.2|983.2|36
1689753000000|2023-07-19 07:50:00|988.2|983.2|987.9|982.9|988.3|983.3|987.7|982.7|41
1689753300000|2023-07-19 07:55:00|987.8|982.8|987.5|982.5|987.9|982.9|987.5|982.5|7
1689753600000|2023-07-19 08:00:00|987.6|982.6|988.2|983.2|988.2|983.2|987.3|982.3|32
1689753900000|2023-07-19 08:05:00|988.1|983.1|988.6|983.6|988.7|983.7|988.1|983.1|34
1689754200000|2023-07-19 08:10:00|988.5|983.5|988.4|983.4|988.5|983.5|988.3|983.3|4
1689761400000|2023-07-19 10:10:00|989.8|984.8|988.9|983.9|989.8|985.9|987.6|983.8|18
1689761700000|2023-07-19 10:15:00|989|984|990.2|985.2|990.4|985.4|989|984|54
1689762000000|2023-07-19 10:20:00|990.1|985.1|990|985|990.2|985.2|989.9|984.9|12
1689762300000|2023-07-19 10:25:00|989.9|984.9|987.9|986.1|990|986.2|987.8|984.7|32
1689762600000|2023-07-19 10:30:00|988|986.2|989.3|984.3|989.5|986.2|988|984.1|21
1689762900000|2023-07-19 10:35:00|989.4|984.4|989.4|984.4|989.5|984.5|989.1|984.1|23
1689763200000|2023-07-19 10:40:00|989.3|984.3|986|981|989.3|985.3|986|981|45
1689763500000|2023-07-19 10:45:00|985.6|980.6|986.3|981.3|986.5|982.1|983.7|979.6|53
1689763800000|2023-07-19 10:50:00|986.4|981.4|984.1|979.1|986.6|982.8|983.1|978.9|36
1689764100000|2023-07-19 10:55:00|984.2|979.2|984.5|979.5|984.9|979.9|984.2|979.2|26
1689764400000|2023-07-19 11:00:00|984.6|979.6|984.8|979.8|984.9|979.9|983.9|978.9|44
1689764700000|2023-07-19 11:05:00|985.1|980.1|985|980|985.1|980.1|984.7|979.7|23
1689766200000|2023-07-19 11:30:00|982.9|977.9|980.9|979.1|982.9|979.2|980.8|977.6|15
1689766500000|2023-07-19 11:35:00|981|979.2|982.8|977.8|982.8|979.2|980.9|977.5|32
1689766800000|2023-07-19 11:40:00|982.6|977.6|983.3|978.3|983.3|978.3|982.6|977.6|29
1689767100000|2023-07-19 11:45:00|983.2|978.2|983.3|978.3|983.5|978.5|983|978|42
1689767400000|2023-07-19 11:50:00|983.4|978.4|982.8|977.8|983.4|978.4|982.7|977.7|18
1689768000000|2023-07-19 12:00:00|985.4|980.4|985.6|980.6|985.6|980.6|985|980|17
1689768300000|2023-07-19 12:05:00|985.5|980.5|986.5|981.5|986.7|981.7|985.5|980.5|62
1689768600000|2023-07-19 12:10:00|986.6|981.6|986.2|981.2|987|982|986|981|41
1689768900000|2023-07-19 12:15:00|987.3|982.3|985.1|983.3|987.3|983.4|984.7|981.8|35
1689769200000|2023-07-19 12:20:00|987|982|987.6|982.6|987.8|982.8|987|982|47
1689769500000|2023-07-19 12:25:00|986.2|981.2|985.9|980.9|986.2|981.2|985.6|980.6|14
1689769800000|2023-07-19 12:30:00|986|981|987.9|982.9|988.1|983.1|986|981|104
1689770100000|2023-07-19 12:35:00|987.8|982.8|988.4|983.4|988.9|983.9|987.8|982.8|86
1689770400000|2023-07-19 12:40:00|988.3|983.3|988.3|983.3|988.3|983.3|987.6|982.6|27
1689770700000|2023-07-19 12:45:00|988.2|983.2|987.8|982.8|988.8|983.8|987.3|982.3|41
1689771000000|2023-07-19 12:50:00|987.9|982.9|987|982|988|983|986.7|981.7|102
1689771300000|2023-07-19 12:55:00|987.1|982.1|987.9|982.9|988.3|983.3|987|982|136
1689771600000|2023-07-19 13:00:00|987.7|982.7|986.3|981.3|988.2|983.2|985.8|980.8|136
1689771900000|2023-07-19 13:05:00|986.4|981.4|986.8|981.8|987.4|982.4|985.6|980.6|106
1689772200000|2023-07-19 13:10:00|987.1|982.1|986|981|987.2|982.2|985.2|980.2|110
1689772500000|2023-07-19 13:15:00|985.9|980.9|984.3|979.3|986.3|981.3|984.3|979.3|122
1689772800000|2023-07-19 13:20:00|984.2|979.2|984.1|979.1|984.6|979.6|983.6|978.6|66
1689773100000|2023-07-19 13:25:00|984.3|979.3|984.7|979.7|985.1|980.1|983.9|978.9|43
1689773400000|2023-07-19 13:30:00|984.9|979.9|987.9|982.9|988|983|984.6|979.6|156
1689773700000|2023-07-19 13:35:00|988.1|983.1|987.3|982.3|989|984|987.2|982.2|137
1689774000000|2023-07-19 13:40:00|987.4|982.4|986.8|981.8|987.5|982.5|985.7|980.7|106
1689774300000|2023-07-19 13:45:00|986.7|981.7|985|980|987|982|984.3|979.3|183
1689774600000|2023-07-19 13:50:00|985.1|980.1|985.1|980.1|986|981|984.6|979.6|78
1689774900000|2023-07-19 13:55:00|985.4|980.4|986.8|981.8|987.3|982.3|984.6|979.6|96
1689775200000|2023-07-19 14:00:00|986.7|981.7|988|983|988.1|983.1|985.7|980.7|87
1689775500000|2023-07-19 14:05:00|988.1|983.1|989.5|984.5|990.6|986.7|988|983|71
1689775800000|2023-07-19 14:10:00|989.4|984.4|987.7|982.7|989.4|984.5|986.3|982.5|93
1689776100000|2023-07-19 14:15:00|987.6|982.6|987.4|982.4|988.7|984.4|986.1|982.4|74
1689776400000|2023-07-19 14:20:00|987.3|982.3|986.4|981.4|987.5|982.5|986.1|981.1|65
1689776700000|2023-07-19 14:25:00|986.3|981.3|985.5|980.5|986.3|982.4|984|980.1|65
1689777000000|2023-07-19 14:30:00|985.4|980.4|982.7|977.7|985.7|982|982.1|977.7|71
1689777300000|2023-07-19 14:35:00|982.6|977.6|982.4|977.4|984.4|979.4|982.1|977.1|120
1689777600000|2023-07-19 14:40:00|982.2|977.2|981.1|976.1|982.8|977.8|980.4|975.4|117
1689777900000|2023-07-19 14:45:00|980.5|975.5|979.1|974.1|981.2|976.2|977.6|973.6|107
1689778200000|2023-07-19 14:50:00|979.2|974.2|980.4|975.4|980.5|976.9|978.6|973.8|70
1689778500000|2023-07-19 14:55:00|980.5|975.5|980.1|975.1|980.6|975.6|980|975|70
1689778800000|2023-07-19 15:00:00|980.2|975.2|979.8|974.8|980.3|976.4|977.9|974.8|63
1689779100000|2023-07-19 15:05:00|979.9|974.9|980.1|975.1|980.3|976.4|978.1|974.8|53
1689779400000|2023-07-19 15:10:00|980.2|975.2|981.1|976.1|981.2|976.2|980.2|975.2|48
1689781200000|2023-07-19 15:40:00|980.9|975.9|981.1|976.1|981.1|976.1|980.6|975.6|25
1689781500000|2023-07-19 15:45:00|981.2|976.2|981.4|976.4|981.6|976.6|981|976|37
1689781800000|2023-07-19 15:50:00|981.2|976.2|981.1|976.1|981.2|976.2|980.9|975.9|17
1689782100000|2023-07-19 15:55:00|981|976|980.8|975.8|981|976|980.8|975.8|2
1689782400000|2023-07-19 16:00:00|980.5|975.5|978.6|973.6|980.6|976.4|978.1|973.6|15
1689782700000|2023-07-19 16:05:00|978.5|973.5|977.6|972.6|978.6|974.5|976.3|972.6|37
1689783000000|2023-07-19 16:10:00|977.5|972.5|976.5|971.5|977.6|972.6|976|971|58
1689783300000|2023-07-19 16:15:00|977|972|976.3|971.3|977.5|972.5|976.2|971.2|33
1689783600000|2023-07-19 16:20:00|976.4|971.4|977.4|972.4|977.6|972.6|976.4|971.4|29
1689783900000|2023-07-19 16:25:00|977.3|972.3|977.3|972.3|977.4|972.4|977.1|972.1|10
1689784200000|2023-07-19 16:30:00|977.4|972.4|978.4|973.4|978.5|973.5|977.4|972.4|22
1689784500000|2023-07-19 16:35:00|978.6|973.6|978.3|973.3|978.9|973.9|978.2|973.2|16
1689784800000|2023-07-19 16:40:00|978.4|973.4|978.4|973.4|978.4|973.4|978.3|973.3|5
1689785100000|2023-07-19 16:45:00|978.5|973.5|978.5|973.5|978.5|973.5|978.5|973.5|1
1689786300000|2023-07-19 17:05:00|979.5|974.5|979.6|974.6|979.7|974.7|979.5|974.5|6
1689786600000|2023-07-19 17:10:00|979.5|974.5|979.5|974.5|979.7|974.7|979.5|974.5|17
1689786900000|2023-07-19 17:15:00|979.6|974.6|979.5|974.5|979.7|974.7|979.5|974.5|13
1689787200000|2023-07-19 17:20:00|979.6|974.6|979.5|974.5|979.8|974.8|979.3|974.3|9
1689787800000|2023-07-19 17:30:00|979.6|974.6|979.6|974.6|979.7|974.7|979.6|974.6|9
1689788100000|2023-07-19 17:35:00|979.5|974.5|979.3|974.3|979.6|974.6|979.3|974.3|5
1689788400000|2023-07-19 17:40:00|979.4|974.4|979.5|974.5|979.5|974.5|979.4|974.4|4
1689788700000|2023-07-19 17:45:00|979.4|974.4|979.3|974.3|979.4|974.4|979.2|974.2|3
1689789000000|2023-07-19 17:50:00|979.2|974.2|978.9|973.9|979.3|974.3|978.9|973.9|14
1689789300000|2023-07-19 17:55:00|979|974|978.8|973.8|979.1|974.1|978.8|973.8|9
1689789600000|2023-07-19 18:00:00|979|974|979.6|974.6|979.6|974.6|979|974|19
1689789900000|2023-07-19 18:05:00|979.5|974.5|979.3|974.3|979.5|974.5|979.1|974.1|13
1689790200000|2023-07-19 18:10:00|979.2|974.2|978.5|973.5|979.2|974.2|978.5|973.5|13
1689790500000|2023-07-19 18:15:00|978.6|973.6|978.6|973.6|978.7|973.7|978.5|973.5|11
1689790800000|2023-07-19 18:20:00|978.5|973.5|978.3|973.3|978.5|973.5|978.3|973.3|6
1689791100000|2023-07-19 18:25:00|978.4|973.4|978.4|973.4|978.5|973.5|978.4|973.4|13
1689791400000|2023-07-19 18:30:00|978.5|973.5|978.5|973.5|978.5|973.5|978.5|973.5|1
1689792000000|2023-07-19 18:40:00|978.8|973.8|979|974|979|974|978.8|973.8|5
1689792300000|2023-07-19 18:45:00|978.9|973.9|978.9|973.9|979|974|978.8|973.8|35
1689792600000|2023-07-19 18:50:00|978.8|973.8|978.9|973.9|978.9|973.9|978.8|973.8|6
1689792900000|2023-07-19 18:55:00|979|974|979|974|979.1|974.1|978.9|973.9|13
1689793200000|2023-07-19 19:00:00|979.1|974.1|979.2|974.2|979.3|974.3|979|974|26
1689793500000|2023-07-19 19:05:00|979.3|974.3|979.2|974.2|979.3|974.3|979.1|974.1|12
1689794700000|2023-07-19 19:25:00|978.9|973.9|978.9|973.9|978.9|973.9|978.9|973.9|1
1689795000000|2023-07-19 19:30:00|979.1|974.1|978.7|973.7|979.1|974.1|978.7|973.7|9
1689795300000|2023-07-19 19:35:00|978.8|973.8|978.5|973.5|978.8|973.8|978.5|973.5|10
1689795600000|2023-07-19 19:40:00|978.6|973.6|978.4|973.4|978.6|973.6|978.4|973.4|7
1689795900000|2023-07-19 19:45:00|978.5|973.5|978.5|973.5|978.5|973.5|978.4|973.4|5
1689796200000|2023-07-19 19:50:00|979|974|978.7|973.7|979.1|974.1|978.7|973.7|28
1689796500000|2023-07-19 19:55:00|978.8|973.8|978.8|973.8|978.8|973.8|978.7|973.7|33
1689796800000|2023-07-19 20:00:00|978.7|973.7|978.9|973.9|979|974|978.7|973.7|49
1689797100000|2023-07-19 20:05:00|978.8|973.8|978.8|973.8|978.9|973.9|978.8|973.8|5
1689798600000|2023-07-19 20:30:00|977.8|972.8|978.2|973.2|978.4|973.4|977.8|972.8|20
1689798900000|2023-07-19 20:35:00|978.3|973.3|978.3|973.3|978.3|973.3|978.2|973.2|23
1689799200000|2023-07-19 20:40:00|978.4|973.4|978.2|973.2|978.4|973.4|978.1|973.1|31
1689799500000|2023-07-19 20:45:00|978.3|973.3|978.9|973.9|978.9|973.9|978.3|973.3|13
1689799800000|2023-07-19 20:50:00|979|974|978.3|973.3|979|974|978.2|973.2|14
1689800100000|2023-07-19 20:55:00|978.4|973.4|978.1|973.1|978.4|973.4|977.7|972.7|13
1689804000000|2023-07-19 22:00:00|978.3|973.3|978.1|973.1|978.3|973.3|977.5|972.5|47
1689804300000|2023-07-19 22:05:00|978.6|973.6|978.6|973.6|979.1|974.1|978.6|973.6|10
1689804600000|2023-07-19 22:10:00|978.7|973.7|977.8|972.8|978.7|973.7|977.8|972.8|14
1689804900000|2023-07-19 22:15:00|978|973|977.8|972.8|978|973|977.5|972.5|21
1689805200000|2023-07-19 22:20:00|977.9|972.9|977.7|972.7|978.1|973.1|977.6|972.6|23
1689805500000|2023-07-19 22:25:00|977.8|972.8|977.6|972.6|977.9|972.9|977.4|972.4|16
1689805800000|2023-07-19 22:30:00|977.7|972.7|977.7|972.7|977.8|972.8|977.6|972.6|16
1689806100000|2023-07-19 22:35:00|977.6|972.6|977.6|972.6|977.7|972.7|977.6|972.6|9
1689806400000|2023-07-19 22:40:00|977.5|972.5|977.4|972.4|977.5|972.5|977.4|972.4|6
1689806700000|2023-07-19 22:45:00|977.5|972.5|977.4|972.4|977.5|972.5|977.3|972.3|23
1689807000000|2023-07-19 22:50:00|976.4|971.4|976.5|971.5|976.5|971.5|976.4|971.4|2
1689807300000|2023-07-19 22:55:00|976.3|971.3|976.4|971.4|976.6|971.6|976.3|971.3|16
1689807600000|2023-07-19 23:00:00|976.5|971.5|976.3|971.3|976.5|971.5|976.1|971.1|18
1689807900000|2023-07-19 23:05:00|976.4|971.4|976.1|971.1|976.4|971.4|976.1|971.1|9
1689808200000|2023-07-19 23:10:00|976|971|976.1|971.1|976.2|971.2|976|971|6
1689808500000|2023-07-19 23:15:00|976.2|971.2|976.2|971.2|976.2|971.2|976.1|971.1|3
1689811800000|2023-07-20 00:10:00|978.4|973.4|978.7|973.7|978.7|973.7|978.4|973.4|10
1689812100000|2023-07-20 00:15:00|978.6|973.6|978.6|973.6|979|974|978.5|973.5|29
1689812400000|2023-07-20 00:20:00|978.8|973.8|979.6|974.6|979.6|974.6|978.7|973.7|28
1689812700000|2023-07-20 00:25:00|979.7|974.7|979.5|974.5|979.9|974.9|979.5|974.5|26
1689813000000|2023-07-20 00:30:00|979.4|974.4|979.1|974.1|979.7|974.7|979.1|974.1|26
1689813300000|2023-07-20 00:35:00|979|974|978.7|973.7|979.1|974.1|978.7|973.7|17
1689813600000|2023-07-20 00:40:00|978.6|973.6|978.8|973.8|978.8|973.8|978.2|973.2|27
1689813900000|2023-07-20 00:45:00|978.7|973.7|978.7|973.7|979.1|974.1|978.5|973.5|20
1689814200000|2023-07-20 00:50:00|978.8|973.8|979.2|974.2|979.2|974.2|978.7|973.7|30
1689814500000|2023-07-20 00:55:00|979.4|974.4|979.7|974.7|979.9|974.9|979.4|974.4|31
1689814800000|2023-07-20 01:00:00|979.4|974.4|980.3|975.3|980.7|975.7|979.4|974.4|60
1689815100000|2023-07-20 01:05:00|980.4|975.4|979.7|974.7|980.4|975.4|979.7|974.7|65
1689815400000|2023-07-20 01:10:00|979.5|974.5|979.4|974.4|979.9|974.9|979.1|974.1|48
1689815700000|2023-07-20 01:15:00|979.5|974.5|980|975|980.7|975.7|979.3|974.3|89
1689816000000|2023-07-20 01:20:00|980.1|975.1|980.8|975.8|980.9|975.9|979.6|974.6|68
1689816300000|2023-07-20 01:25:00|980.9|975.9|981.5|976.5|981.6|976.6|980.7|975.7|48
1689816600000|2023-07-20 01:30:00|981.6|976.6|982.1|977.1|982.3|977.3|980.6|975.6|178
1689816900000|2023-07-20 01:35:00|982.2|977.2|981.4|976.4|982.3|977.3|981.3|976.3|122
1689817200000|2023-07-20 01:40:00|981.2|976.2|982.2|977.2|982.3|977.3|980.8|975.8|131
1689817500000|2023-07-20 01:45:00|982.3|977.3|981.6|976.6|982.5|977.5|981.5|976.5|48
1689817800000|2023-07-20 01:50:00|981.5|976.5|981.3|976.3|981.8|976.8|980.9|975.9|56
1689818100000|2023-07-20 01:55:00|981.1|976.1|980.8|975.8|981.3|976.3|980.3|975.3|58
1689818400000|2023-07-20 02:00:00|980.9|975.9|981.4|976.4|982|977|980.4|975.4|65
1689818700000|2023-07-20 02:05:00|981.3|976.3|979.7|974.7|981.3|976.3|979.7|974.7|42
1689819000000|2023-07-20 02:10:00|979.6|974.6|979.7|974.7|980.2|975.2|979.6|974.6|55
1689819300000|2023-07-20 02:15:00|979.5|974.5|980.3|975.3|980.4|975.4|979.5|974.5|43
1689819600000|2023-07-20 02:20:00|980.4|975.4|980.5|975.5|980.6|975.6|980.2|975.2|41
1689819900000|2023-07-20 02:25:00|980.4|975.4|980.5|975.5|980.8|975.8|980.1|975.1|40
1689820200000|2023-07-20 02:30:00|980.4|975.4|981.3|976.3|981.4|976.4|980.2|975.2|42
1689820500000|2023-07-20 02:35:00|981.2|976.2|980|975|981.3|976.3|980|975|41
1689820800000|2023-07-20 02:40:00|980.1|975.1|979.5|974.5|980.1|975.1|979.1|974.1|29
1689821100000|2023-07-20 02:45:00|979.3|974.3|979.8|974.8|980.2|975.2|979.3|974.3|22
1689821400000|2023-07-20 02:50:00|979.9|974.9|980.1|975.1|980.2|975.2|979.8|974.8|28
1689821700000|2023-07-20 02:55:00|980|975|981.3|976.3|981.4|976.4|980|975|74
1689822000000|2023-07-20 03:00:00|981.2|976.2|979.4|974.4|981.3|976.3|979.4|974.4|39
1689822300000|2023-07-20 03:05:00|979.2|974.2|979.8|974.8|980.1|975.1|979.2|974.2|30
1689822600000|2023-07-20 03:10:00|979.7|974.7|979.1|974.1|980.1|975.1|979|974|53
1689822900000|2023-07-20 03:15:00|979.2|974.2|979.2|974.2|979.8|974.8|979.1|974.1|64
1689823200000|2023-07-20 03:20:00|979.4|974.4|980.3|975.3|980.7|975.7|979.2|974.2|58
1689823500000|2023-07-20 03:25:00|980.4|975.4|980|975|980.8|975.8|979.8|974.8|60
1689823800000|2023-07-20 03:30:00|979.9|974.9|979.7|974.7|980|975|979.3|974.3|37
1689824100000|2023-07-20 03:35:00|979.8|974.8|979.8|974.8|979.8|974.8|979.5|974.5|37
1689824400000|2023-07-20 03:40:00|979.7|974.7|980.4|975.4|980.4|975.4|979.7|974.7|20
1689824700000|2023-07-20 03:45:00|980.3|975.3|980.4|975.4|980.5|975.5|980|975|21
1689825000000|2023-07-20 03:50:00|980.3|975.3|980.3|975.3|980.6|975.6|980.2|975.2|32
1689825300000|2023-07-20 03:55:00|980.2|975.2|980.1|975.1|980.3|975.3|980|975|18
1689825600000|2023-07-20 04:00:00|979.9|974.9|980.4|975.4|980.8|975.8|979.7|974.7|32
1689825900000|2023-07-20 04:05:00|980.5|975.5|979.7|974.7|980.5|975.5|979.6|974.6|24
1689826200000|2023-07-20 04:10:00|979.6|974.6|979.7|974.7|980.1|975.1|979.6|974.6|52
1689826500000|2023-07-20 04:15:00|979.6|974.6|978.4|973.4|979.6|974.6|978.4|973.4|17
1689826800000|2023-07-20 04:20:00|978.5|973.5|978.2|973.2|978.5|973.5|978|973|46
1689827100000|2023-07-20 04:25:00|978.1|973.1|978.5|973.5|978.6|973.6|977.9|972.9|34
1689827400000|2023-07-20 04:30:00|978.6|973.6|977.7|972.7|978.9|973.9|977.7|972.7|26
1689827700000|2023-07-20 04:35:00|977.8|972.8|976.9|971.9|977.9|972.9|976.9|971.9|32
1689828000000|2023-07-20 04:40:00|976.8|971.8|977.1|972.1|977.5|972.5|976.8|971.8|29
1689828300000|2023-07-20 04:45:00|977|972|976.9|971.9|977.1|972.1|976.7|971.7|16
1689828600000|2023-07-20 04:50:00|977|972|977.6|972.6|977.8|972.8|977|972|33
1689828900000|2023-07-20 04:55:00|977.5|972.5|977.6|972.6|978.7|973.7|977.5|972.5|22
1689829200000|2023-07-20 05:00:00|977.5|972.5|978.2|973.2|978.3|973.3|977.3|972.3|35
1689829500000|2023-07-20 05:05:00|978.3|973.3|977.3|972.3|978.3|973.3|977.2|972.2|35
1689829800000|2023-07-20 05:10:00|977.4|972.4|977.7|972.7|977.9|972.9|977.2|972.2|37
1689830100000|2023-07-20 05:15:00|977.8|972.8|977.6|972.6|978.2|973.2|977.6|972.6|32
1689830400000|2023-07-20 05:20:00|977.7|972.7|978.3|973.3|978.9|973.9|977.7|972.7|38
1689830700000|2023-07-20 05:25:00|978.2|973.2|977.6|972.6|978.3|973.3|977.3|972.3|33
1689831000000|2023-07-20 05:30:00|977.8|972.8|977.8|972.8|978.1|973.1|977.2|972.2|52
1689831300000|2023-07-20 05:35:00|977.9|972.9|977|972|977.9|972.9|976.8|971.8|48
1689831600000|2023-07-20 05:40:00|976.8|971.8|975.5|970.5|977.1|972.1|974.9|969.9|53
1689831900000|2023-07-20 05:45:00|975.7|970.7|976|971|976.4|971.4|975.3|970.3|52
1689832200000|2023-07-20 05:50:00|975.7|970.7|975.5|970.5|976.3|971.3|975.5|970.5|86
1689832500000|2023-07-20 05:55:00|975.6|970.6|976.5|971.5|976.5|971.5|975.4|970.4|75
1689832800000|2023-07-20 06:00:00|976.3|971.3|976.8|971.8|977.3|972.3|976.2|971.2|117
1689833100000|2023-07-20 06:05:00|976.7|971.7|975.6|970.6|977|972|975.4|970.4|65
1689833400000|2023-07-20 06:10:00|975.5|970.5|974.8|969.8|975.8|970.8|974.6|969.6|65
1689833700000|2023-07-20 06:15:00|974.7|969.7|973.3|968.3|974.8|969.8|973|968|124
1689834000000|2023-07-20 06:20:00|973.2|968.2|974.9|969.9|975.1|970.1|973.2|968.2|97
1689834300000|2023-07-20 06:25:00|975|970|975.2|970.2|976.1|971.1|975|970|86
1689834600000|2023-07-20 06:30:00|975.3|970.3|975.2|970.2|975.7|970.7|974.5|969.5|57
1689834900000|2023-07-20 06:35:00|975.1|970.1|975.6|970.6|976.1|971.1|974.6|969.6|70
1689835200000|2023-07-20 06:40:00|975.7|970.7|975.3|970.3|976|971|974.7|969.7|84
1689835500000|2023-07-20 06:45:00|975.2|970.2|975.3|970.3|975.6|970.6|974.7|969.7|67
1689835800000|2023-07-20 06:50:00|975.2|970.2|975.2|970.2|975.3|970.3|974.8|969.8|62
1689836100000|2023-07-20 06:55:00|975.1|970.1|975.3|970.3|975.6|970.6|975|970|69
1689836400000|2023-07-20 07:00:00|975.4|970.4|976.2|971.2|976.4|971.4|974.6|969.6|94
1689836700000|2023-07-20 07:05:00|976.3|971.3|976.2|971.2|976.3|971.3|975.3|970.3|97
1689837000000|2023-07-20 07:10:00|976.3|971.3|976.7|971.7|976.9|971.9|976.2|971.2|90
1689837300000|2023-07-20 07:15:00|976.8|971.8|976.6|971.6|976.9|971.9|976|971|64
1689837600000|2023-07-20 07:20:00|976.4|971.4|976.5|971.5|977|972|976.2|971.2|87
1689837900000|2023-07-20 07:25:00|976.4|971.4|977.2|972.2|977.8|972.8|975.9|970.9|52
1689838200000|2023-07-20 07:30:00|977.1|972.1|978.7|973.7|978.9|975|976.7|971.9|60
1689838500000|2023-07-20 07:35:00|978.9|973.9|975.9|974.1|979.7|974.7|975.9|972.6|71
1689838800000|2023-07-20 07:40:00|975.8|974|976.6|971.6|977.6|974|975.8|971.4|28
1689839100000|2023-07-20 07:45:00|976.7|971.7|977.1|972.1|977.5|972.5|976.7|971.7|75
1689839400000|2023-07-20 07:50:00|977.2|972.2|977.7|972.7|978.1|973.1|976.7|971.7|57
1689839700000|2023-07-20 07:55:00|977.8|972.8|976.8|971.8|977.8|973.8|975.5|971.3|120
1689840000000|2023-07-20 08:00:00|976.9|971.9|976.1|971.1|977.6|972.6|976.1|971.1|59
1689840300000|2023-07-20 08:05:00|976.3|971.3|976.9|971.9|977.3|972.3|976.1|971.1|45
1689840600000|2023-07-20 08:10:00|976.8|971.8|976.5|971.5|976.9|971.9|975.5|970.5|103
1689840900000|2023-07-20 08:15:00|976.4|971.4|976.7|971.7|977.6|972.6|976.4|971.4|74
1689841200000|2023-07-20 08:20:00|977.2|972.2|978.5|973.5|979.4|974.4|976|971.6|92
1689841500000|2023-07-20 08:25:00|978.4|973.4|977.8|972.8|979.1|974.1|977.5|972.5|71
1689841800000|2023-07-20 08:30:00|977.7|972.7|978.5|973.5|978.7|973.7|977.3|972.3|71
1689842100000|2023-07-20 08:35:00|978.4|973.4|979.1|974.1|979.5|974.5|977.8|972.8|61
1689842400000|2023-07-20 08:40:00|979|974|979.6|974.6|980.1|975.1|979|974|37
1689842700000|2023-07-20 08:45:00|979.7|974.7|978|973|980.1|975.1|977.3|972.3|76
1689843000000|2023-07-20 08:50:00|977.9|972.9|977|972|978|973|976.9|971.9|35
1689843300000|2023-07-20 08:55:00|977.1|972.1|978.1|973.1|978.2|973.2|977|972|93
1689843600000|2023-07-20 09:00:00|978|973|978.8|973.8|979|974|977.5|972.5|127
1689843900000|2023-07-20 09:05:00|978.7|973.7|978.7|973.7|978.8|973.8|978.4|973.4|46
1689844200000|2023-07-20 09:10:00|978.8|973.8|977|972|978.8|973.8|976.9|971.9|80
1689844500000|2023-07-20 09:15:00|977.2|972.2|977.6|972.6|978|973|977|972|78
1689844800000|2023-07-20 09:20:00|977.5|972.5|976.4|971.4|977.7|972.7|976.1|971.1|56
1689845100000|2023-07-20 09:25:00|976.5|971.5|976.8|971.8|977.2|972.2|976.3|971.3|57
1689845400000|2023-07-20 09:30:00|976.6|971.6|977.1|972.1|977.4|972.4|976.6|971.6|41
1689845700000|2023-07-20 09:35:00|976.8|971.8|977.1|972.1|977.7|972.7|976.8|971.8|56
1689846000000|2023-07-20 09:40:00|976.9|971.9|977|972|977.6|972.6|976.7|971.7|39
1689846300000|2023-07-20 09:45:00|977.2|972.2|977.8|972.8|977.9|972.9|976.9|971.9|45
1689846600000|2023-07-20 09:50:00|977.9|972.9|978.1|973.1|978.9|973.9|977.9|972.9|88
1689846900000|2023-07-20 09:55:00|978|973|978.1|973.1|978.6|973.6|977.7|972.7|80
1689847200000|2023-07-20 10:00:00|978.2|973.2|978.6|973.6|979.5|974.5|978.2|973.2|83
1689847500000|2023-07-20 10:05:00|978.7|973.7|977.6|972.6|979|974.3|975.8|972.1|71
1689847800000|2023-07-20 10:10:00|977.7|972.7|977|972|977.7|972.7|976.6|971.6|70
1689848100000|2023-07-20 10:15:00|976.7|971.7|977.5|972.5|977.6|972.6|976.7|971.7|57
1689848400000|2023-07-20 10:20:00|977.9|972.9|977.6|972.6|978|973|977.4|972.4|40
1689848700000|2023-07-20 10:25:00|977.7|972.7|978.1|973.1|978.2|973.2|977.4|972.4|40
1689849000000|2023-07-20 10:30:00|978|973|979|974|979.1|975.4|976.9|972.7|39
1689849300000|2023-07-20 10:35:00|978.8|973.8|977.5|975.7|979|975.8|977.3|973.8|17
1689849600000|2023-07-20 10:40:00|979|974|977.4|972.4|979|975|976.8|972.4|46
1689849900000|2023-07-20 10:45:00|977.1|972.1|976.5|971.5|977.4|972.4|976.4|971.4|66
1689850200000|2023-07-20 10:50:00|976.6|971.6|976.2|971.2|977|972.6|974.4|970.8|31
1689850500000|2023-07-20 10:55:00|976.1|971.1|975.9|970.9|977|972.5|974.3|970.7|38
1689850800000|2023-07-20 11:00:00|975.8|970.8|975.9|970.9|976.3|971.3|975.3|970.3|32
1689851100000|2023-07-20 11:05:00|976.1|971.1|977.1|972.1|977.1|973.4|974.6|970.8|58
1689851400000|2023-07-20 11:10:00|977.2|972.2|977.3|972.3|978|974.5|975.7|972.2|50
1689851700000|2023-07-20 11:15:00|977.2|972.2|977.5|972.5|977.6|974|975.7|972|34
1689852000000|2023-07-20 11:20:00|977.6|972.6|977.2|972.2|977.6|973.2|975|971.2|53
1689852300000|2023-07-20 11:25:00|977.4|972.4|977.1|975.3|978.5|975.3|975.9|972.2|50
1689852600000|2023-07-20 11:30:00|977|975.2|978.9|973.9|978.9|975.6|976.8|973|42
1689852900000|2023-07-20 11:35:00|977.4|975.6|978.4|973.4|979.1|975.7|976.6|972.6|46
1689853200000|2023-07-20 11:40:00|978.8|973.8|978.8|973.8|979.1|975.5|977.2|973.7|24
1689853500000|2023-07-20 11:45:00|978.7|973.7|978|973|978.7|975|976.7|973|45
1689853800000|2023-07-20 11:50:00|977.9|972.9|977.9|972.9|978|974.3|976|972.3|41
1689854100000|2023-07-20 11:55:00|976.3|974.5|979|974|979|975.8|976.3|973|28
1689854400000|2023-07-20 12:00:00|978.9|973.9|979.8|974.8|980.1|976.1|976.2|972.4|57
1689854700000|2023-07-20 12:05:00|979.7|974.7|977.4|975.6|980.2|976.8|976.7|973.9|88
1689855000000|2023-07-20 12:10:00|977.5|975.7|974.8|973|977.5|975.7|974.8|971.9|90
1689855300000|2023-07-20 12:15:00|974.4|972.6|974.4|972.6|974.5|972.7|973.8|972|93
1689855600000|2023-07-20 12:20:00|974.5|972.7|972.3|967.3|975|973.2|970.7|966.6|148
1689855900000|2023-07-20 12:25:00|972.4|967.4|972.3|967.3|973.5|968.5|971.9|966.9|94
1689856200000|2023-07-20 12:30:00|972|967|974.3|969.3|974.4|969.4|971|966|282
1689856500000|2023-07-20 12:35:00|974.2|969.2|973.2|968.2|975.5|971|972.7|968.1|144
1689856800000|2023-07-20 12:40:00|973.3|968.3|973.5|968.5|975|971.2|972.7|968.1|115
1689857100000|2023-07-20 12:45:00|973.6|968.6|973.6|968.6|974.4|970.3|972.1|968.1|119
1689857400000|2023-07-20 12:50:00|973.7|968.7|973.8|968.8|974.9|969.9|973.5|968.5|77
1689857700000|2023-07-20 12:55:00|973.6|968.6|973.1|968.1|974.5|969.5|973|968|91
1689858000000|2023-07-20 13:00:00|973|968|972.4|967.4|974.6|970.9|971.5|967.3|174
1689858300000|2023-07-20 13:05:00|972.3|967.3|971.8|966.8|972.7|967.7|971.7|966.7|103
1689858600000|2023-07-20 13:10:00|971.7|966.7|972.9|967.9|973.5|968.5|971.5|966.5|78
1689858900000|2023-07-20 13:15:00|972.8|967.8|973.7|968.7|974.4|969.4|972.5|967.5|114
1689859200000|2023-07-20 13:20:00|973.8|968.8|974|969|974.3|969.3|973.1|968.1|76
1689859500000|2023-07-20 13:25:00|974.1|969.1|975.4|970.4|975.8|970.8|974.1|969.1|75
1689859800000|2023-07-20 13:30:00|975.5|970.5|974.9|969.9|975.5|970.5|973.8|968.8|191
1689860100000|2023-07-20 13:35:00|974.8|969.8|972.8|967.8|975|970|972.7|967.7|222
1689860400000|2023-07-20 13:40:00|972.5|967.5|971.9|966.9|973.4|968.4|971.7|966.7|246
1689860700000|2023-07-20 13:45:00|972.1|967.1|972.9|967.9|973.5|968.5|972.1|967.1|155
1689861000000|2023-07-20 13:50:00|972.8|967.8|973.6|968.6|974.4|969.4|972.3|967.3|161
1689861300000|2023-07-20 13:55:00|973.8|968.8|973|968|975.4|970.4|972.7|967.7|228
1689861600000|2023-07-20 14:00:00|973.1|968.1|973.8|968.8|975.1|970.1|973|968|304
1689861900000|2023-07-20 14:05:00|973.7|968.7|970.2|965.2|974.2|969.2|970.2|965.2|252
1689862200000|2023-07-20 14:10:00|970.3|965.3|969.3|964.3|970.8|967|968.5|963.5|226
1689862500000|2023-07-20 14:15:00|969.5|964.5|966.7|961.7|970.6|965.6|966.4|961.4|271
1689862800000|2023-07-20 14:20:00|966.9|961.9|966.4|961.4|967.6|962.6|964.4|959.4|322
1689863100000|2023-07-20 14:25:00|966.3|961.3|963.7|958.7|966.4|961.4|963.2|958.2|273
1689863400000|2023-07-20 14:30:00|963.5|958.5|962.1|957.1|963.9|958.9|960.5|955.5|303
1689863700000|2023-07-20 14:35:00|962|957|959.7|954.7|962.5|957.5|958.3|953.3|196
1689864000000|2023-07-20 14:40:00|960.3|955.3|959.8|954.8|961|956|958.4|953.4|298
1689864300000|2023-07-20 14:45:00|959.7|954.7|961.9|956.9|962.1|957.1|959|954|300
1689864600000|2023-07-20 14:50:00|962|957|961|956|962.6|957.6|960.7|955.7|229
1689864900000|2023-07-20 14:55:00|960.9|955.9|961.8|956.8|961.9|956.9|960|955|244
1689865200000|2023-07-20 15:00:00|962.3|957.3|961.4|956.4|962.6|957.6|960.9|955.9|197
1689865500000|2023-07-20 15:05:00|961.1|956.1|961.4|956.4|962.1|957.1|960.4|955.4|160
1689865800000|2023-07-20 15:10:00|961.2|956.2|961.1|956.1|962.5|957.5|960.7|955.7|211
1689866100000|2023-07-20 15:15:00|960.9|955.9|960|955|961.2|956.2|959.5|954.5|97
1689866400000|2023-07-20 15:20:00|959.6|954.6|961.5|956.5|961.6|956.6|959.4|954.4|169
1689866700000|2023-07-20 15:25:00|961.2|956.2|960.3|955.3|961.4|956.4|959.9|954.9|173
1689867000000|2023-07-20 15:30:00|960.6|955.6|961.3|956.3|961.6|956.6|960.2|955.2|148
1689867300000|2023-07-20 15:35:00|960.9|955.9|960.8|955.8|961.9|956.9|960.6|955.6|114
1689867600000|2023-07-20 15:40:00|960.7|955.7|958.7|953.7|960.7|955.7|958.5|953.5|75
1689867900000|2023-07-20 15:45:00|958.8|953.8|958.5|953.5|958.9|953.9|957.6|952.6|108
1689868200000|2023-07-20 15:50:00|958.3|953.3|958.8|953.8|959.2|954.2|958.1|953.1|133
1689868500000|2023-07-20 15:55:00|958.6|953.6|959.2|954.2|959.3|954.3|958.2|953.2|109
1689868800000|2023-07-20 16:00:00|959.3|954.3|958.6|953.6|959.3|954.3|958.5|953.5|87
1689869100000|2023-07-20 16:05:00|958.7|953.7|959.7|954.7|959.9|954.9|958.4|953.4|72
1689869400000|2023-07-20 16:10:00|959.8|954.8|958.8|953.8|960.1|955.1|958.5|953.5|76
1689869700000|2023-07-20 16:15:00|958.9|953.9|958.5|953.5|959.7|954.7|958.5|953.5|73
1689870000000|2023-07-20 16:20:00|958.6|953.6|958.2|953.2|958.9|953.9|958|953|80
1689870300000|2023-07-20 16:25:00|958.3|953.3|959.7|954.7|959.9|954.9|958.2|953.2|96
1689870600000|2023-07-20 16:30:00|959.6|954.6|960.6|955.6|961|956|959.3|954.3|76
1689870900000|2023-07-20 16:35:00|960.7|955.7|959.5|954.5|961.2|956.2|959.4|954.4|86
1689871200000|2023-07-20 16:40:00|959.6|954.6|959.3|954.3|960.2|955.2|959.3|954.3|107
1689871500000|2023-07-20 16:45:00|959.4|954.4|960.3|955.3|960.6|955.6|958.9|953.9|96
1689871800000|2023-07-20 16:50:00|960.2|955.2|961.2|956.2|961.3|956.3|960.1|955.1|86
1689872100000|2023-07-20 16:55:00|961.1|956.1|960.9|955.9|961.3|956.3|960.2|955.2|79
1689872400000|2023-07-20 17:00:00|961.1|956.1|960.5|955.5|961.3|956.3|959.7|954.7|160
1689872700000|2023-07-20 17:05:00|960.4|955.4|960|955|960.7|955.7|959.9|954.9|129
1689873000000|2023-07-20 17:10:00|959.9|954.9|960|955|960.2|955.2|959.8|954.8|88
1689873300000|2023-07-20 17:15:00|960.1|955.1|960.3|955.3|960.7|955.7|959.8|954.8|88
1689873600000|2023-07-20 17:20:00|960.4|955.4|960.2|955.2|960.6|955.6|960.1|955.1|100
1689873900000|2023-07-20 17:25:00|960.3|955.3|960.8|955.8|961.2|956.2|960.1|955.1|92
1689874200000|2023-07-20 17:30:00|960.9|955.9|961.1|956.1|961.2|956.2|960.3|955.3|114
1689874500000|2023-07-20 17:35:00|961.2|956.2|960.8|955.8|961.2|956.2|960.5|955.5|94
1689874800000|2023-07-20 17:40:00|960.7|955.7|961.3|956.3|961.3|956.3|960.6|955.6|58
1689875100000|2023-07-20 17:45:00|961.2|956.2|960.9|955.9|961.8|956.8|960.9|955.9|90
1689875400000|2023-07-20 17:50:00|960.8|955.8|961.2|956.2|961.4|956.4|960.8|955.8|46
1689875700000|2023-07-20 17:55:00|961.1|956.1|960.7|955.7|961.3|956.3|960.7|955.7|68
1689876000000|2023-07-20 18:00:00|960.9|955.9|960.6|955.6|961.1|956.1|960.5|955.5|79
1689876300000|2023-07-20 18:05:00|960.7|955.7|961.2|956.2|961.2|956.2|960.5|955.5|53
1689876600000|2023-07-20 18:10:00|961.1|956.1|961.2|956.2|961.7|956.7|960.9|955.9|55
1689876900000|2023-07-20 18:15:00|961.1|956.1|961.1|956.1|961.4|956.4|961|956|39
1689877200000|2023-07-20 18:20:00|961|956|960.9|955.9|961.2|956.2|960.7|955.7|92
1689877500000|2023-07-20 18:25:00|961|956|960.7|955.7|961.5|956.5|960.7|955.7|65
1689877800000|2023-07-20 18:30:00|960.8|955.8|960.3|955.3|960.9|955.9|960.1|955.1|71
1689878100000|2023-07-20 18:35:00|960.5|955.5|960.7|955.7|961.1|956.1|960.4|955.4|52
1689878400000|2023-07-20 18:40:00|960.6|955.6|960.5|955.5|961|956|960.2|955.2|52
1689878700000|2023-07-20 18:45:00|960.6|955.6|960.6|955.6|961.6|956.6|960.5|955.5|99
1689879000000|2023-07-20 18:50:00|960.7|955.7|960.9|955.9|961.3|956.3|960.6|955.6|62
1689879300000|2023-07-20 18:55:00|961.1|956.1|960.5|955.5|961.1|956.1|960.3|955.3|139
1689879600000|2023-07-20 19:00:00|960.6|955.6|960.4|955.4|960.7|955.7|960.1|955.1|113
1689879900000|2023-07-20 19:05:00|960.6|955.6|960.9|955.9|961|956|960.5|955.5|56
1689880200000|2023-07-20 19:10:00|961|956|961.1|956.1|961.3|956.3|960.7|955.7|57
1689880500000|2023-07-20 19:15:00|961|956|961.4|956.4|961.5|956.5|961|956|64
1689880800000|2023-07-20 19:20:00|961.5|956.5|961.5|956.5|961.7|956.7|961.2|956.2|93
1689881100000|2023-07-20 19:25:00|961.6|956.6|961.3|956.3|961.8|956.8|961.1|956.1|88
1689881400000|2023-07-20 19:30:00|961.4|956.4|961.2|956.2|961.6|956.6|961.1|956.1|66
1689881700000|2023-07-20 19:35:00|961.3|956.3|961.3|956.3|961.7|956.7|961.1|956.1|61
1689882000000|2023-07-20 19:40:00|961.5|956.5|961.4|956.4|961.7|956.7|961.2|956.2|60
1689882300000|2023-07-20 19:45:00|961.8|956.8|961.6|956.6|962|957|961.1|956.1|80
1689882600000|2023-07-20 19:50:00|961.2|956.2|961.1|956.1|961.5|956.5|960.9|955.9|65
1689882900000|2023-07-20 19:55:00|961.3|956.3|961.7|956.7|961.9|956.9|961|956|145
1689883200000|2023-07-20 20:00:00|961.5|956.5|961.8|956.8|962.4|957.4|961.4|956.4|93
1689883500000|2023-07-20 20:05:00|961.7|956.7|961.5|956.5|961.9|956.9|960.7|955.7|30
1689883800000|2023-07-20 20:10:00|961.6|956.6|961.3|956.3|961.7|956.7|961|956|38
1689884100000|2023-07-20 20:15:00|961.2|956.2|961.4|956.4|961.5|956.5|961.1|956.1|37
1689884400000|2023-07-20 20:20:00|961.5|956.5|961.9|956.9|962|957|961.2|956.2|165
1689884700000|2023-07-20 20:25:00|961.8|956.8|961.5|956.5|962.1|957.1|961.5|956.5|29
1689885000000|2023-07-20 20:30:00|961.3|956.3|960.9|955.9|961.6|956.6|960.7|955.7|30
1689885300000|2023-07-20 20:35:00|961.1|956.1|961|956|961.4|956.4|960.8|955.8|27
1689885600000|2023-07-20 20:40:00|961.3|956.3|961.2|956.2|961.3|956.3|960.9|955.9|24
1689885900000|2023-07-20 20:45:00|960.9|955.9|961.2|956.2|961.3|956.3|960.7|955.7|31
1689886200000|2023-07-20 20:50:00|960.8|955.8|960.9|955.9|961.4|956.4|960.8|955.8|42
1689886500000|2023-07-20 20:55:00|961.2|956.2|961.6|956.6|961.7|956.7|960.9|955.9|43
1689890400000|2023-07-20 22:00:00|961.5|956.5|962.1|957.1|962.4|957.4|961.5|956.5|20
1689890700000|2023-07-20 22:05:00|962.4|957.4|962.9|957.9|962.9|957.9|962.3|957.3|16
1689891000000|2023-07-20 22:10:00|962.8|957.8|963.1|958.1|963.1|958.1|962.8|957.8|13
1689891300000|2023-07-20 22:15:00|963|958|963|958|963.2|958.2|963|958|13
1689891600000|2023-07-20 22:20:00|963.1|958.1|963.2|958.2|963.2|958.2|963|958|10
1689891900000|2023-07-20 22:25:00|963.3|958.3|963.3|958.3|963.3|958.3|963.3|958.3|1
1689895200000|2023-07-20 23:20:00|963.1|958.1|963.2|958.2|963.2|958.2|963.1|958.1|4
1689895500000|2023-07-20 23:25:00|963.1|958.1|963.1|958.1|963.4|958.4|963.1|958.1|7
1689895800000|2023-07-20 23:30:00|963.2|958.2|963.5|958.5|963.7|958.7|963.2|958.2|17
1689896100000|2023-07-20 23:35:00|963.4|958.4|963.3|958.3|963.4|958.4|963.2|958.2|10
1689896400000|2023-07-20 23:40:00|963.4|958.4|963.7|958.7|963.8|958.8|963.3|958.3|10
1689896700000|2023-07-20 23:45:00|964|959|963.8|958.8|964|959|963.6|958.6|17
1689897000000|2023-07-20 23:50:00|963.9|958.9|964.2|959.2|964.3|959.3|963.6|958.6|13
1689897300000|2023-07-20 23:55:00|964.4|959.4|964.4|959.4|964.6|959.6|964.2|959.2|14
1689897600000|2023-07-21 00:00:00|964.3|959.3|963.7|958.7|964.3|959.3|963.6|958.6|20
1689897900000|2023-07-21 00:05:00|964|959|963.3|958.3|964|959|963.3|958.3|18
1689898200000|2023-07-21 00:10:00|963|958|962.7|957.7|963.2|958.2|962.5|957.5|27
1689898500000|2023-07-21 00:15:00|962.6|957.6|961.3|956.3|962.7|957.7|961.2|956.2|29
1689898800000|2023-07-21 00:20:00|961.2|956.2|962.5|957.5|962.6|957.6|961.2|956.2|33
1689899100000|2023-07-21 00:25:00|962.4|957.4|962.4|957.4|962.5|957.5|962.3|957.3|21
1689899400000|2023-07-21 00:30:00|962.3|957.3|962.3|957.3|962.4|957.4|962.1|957.1|16
1689899700000|2023-07-21 00:35:00|962.4|957.4|962.8|957.8|962.8|957.8|962.4|957.4|8
1689900000000|2023-07-21 00:40:00|962.7|957.7|963.1|958.1|963.7|958.7|962.7|957.7|32
1689900300000|2023-07-21 00:45:00|963.2|958.2|963.6|958.6|963.6|958.6|963.1|958.1|32
1689900600000|2023-07-21 00:50:00|963.7|958.7|964.4|959.4|964.4|959.4|963.6|958.6|43
1689900900000|2023-07-21 00:55:00|964.5|959.5|964.7|959.7|964.8|959.8|963.9|958.9|48
1689901200000|2023-07-21 01:00:00|964.4|959.4|964.5|959.5|964.8|959.8|964|959|63
1689901500000|2023-07-21 01:05:00|964.4|959.4|964|959|964.9|959.9|964|959|63
1689901800000|2023-07-21 01:10:00|963.9|958.9|963.4|958.4|964|959|962.8|957.8|45
1689902100000|2023-07-21 01:15:00|963.3|958.3|962.9|957.9|963.8|958.8|962.8|957.8|82
1689902400000|2023-07-21 01:20:00|962.7|957.7|962.6|957.6|963.3|958.3|962.5|957.5|65
1689902700000|2023-07-21 01:25:00|962.7|957.7|962|957|962.9|957.9|961.6|956.6|63
1689903000000|2023-07-21 01:30:00|962.1|957.1|963.1|958.1|963.3|958.3|961.7|956.7|143
1689903300000|2023-07-21 01:35:00|963|958|962.9|957.9|963.3|958.3|962.6|957.6|45
1689903600000|2023-07-21 01:40:00|962.8|957.8|964.2|959.2|964.2|959.2|962.8|957.8|74
1689903900000|2023-07-21 01:45:00|964.3|959.3|964.2|959.2|964.4|959.4|963.6|958.6|108
1689904200000|2023-07-21 01:50:00|964.1|959.1|964.1|959.1|964.4|959.4|963.9|958.9|49
1689904500000|2023-07-21 01:55:00|964|959|963.4|958.4|964.1|959.1|963|958|78
1689904800000|2023-07-21 02:00:00|963.6|958.6|964.1|959.1|964.3|959.3|963.5|958.5|42
1689905100000|2023-07-21 02:05:00|964.2|959.2|964.2|959.2|964.3|959.3|963.2|958.2|51
1689905400000|2023-07-21 02:10:00|964.3|959.3|964.4|959.4|964.6|959.6|963.9|958.9|65
1689905700000|2023-07-21 02:15:00|964.5|959.5|963.6|958.6|964.6|959.6|963.4|958.4|61
1689906000000|2023-07-21 02:20:00|963.7|958.7|964|959|964.7|959.7|963.6|958.6|51
1689906300000|2023-07-21 02:25:00|963.9|958.9|964.2|959.2|964.5|959.5|963.8|958.8|55
1689906600000|2023-07-21 02:30:00|964.1|959.1|963.8|958.8|964.5|959.5|963.3|958.3|51
1689906900000|2023-07-21 02:35:00|963.6|958.6|963.8|958.8|963.9|958.9|963.2|958.2|40
1689907200000|2023-07-21 02:40:00|963.9|958.9|964.1|959.1|964.5|959.5|963.8|958.8|45
1689907500000|2023-07-21 02:45:00|964|959|963.7|958.7|964.4|959.4|963.7|958.7|45
1689907800000|2023-07-21 02:50:00|963.8|958.8|964.1|959.1|964.4|959.4|963.6|958.6|37
1689908100000|2023-07-21 02:55:00|964.2|959.2|964.3|959.3|964.4|959.4|963.9|958.9|36
1689908400000|2023-07-21 03:00:00|964.2|959.2|964.4|959.4|965|960|964.2|959.2|52
1689908700000|2023-07-21 03:05:00|964.3|959.3|964.1|959.1|964.3|959.3|963.8|958.8|45
1689909000000|2023-07-21 03:10:00|964.2|959.2|964.7|959.7|964.7|959.7|964|959|27
1689909300000|2023-07-21 03:15:00|964.8|959.8|964.4|959.4|964.9|959.9|964.1|959.1|27
1689909600000|2023-07-21 03:20:00|964.5|959.5|963.7|958.7|964.5|959.5|963.6|958.6|31
1689909900000|2023-07-21 03:25:00|963.9|958.9|963.9|958.9|964|959|963.6|958.6|62
1689910200000|2023-07-21 03:30:00|963.8|958.8|964|959|964.8|959.8|963.8|958.8|24
1689910500000|2023-07-21 03:35:00|964.1|959.1|964.1|959.1|964.3|959.3|963.5|958.5|19
1689910800000|2023-07-21 03:40:00|964.3|959.3|963.9|958.9|964.3|959.3|963.9|958.9|30
1689911100000|2023-07-21 03:45:00|964.1|959.1|963.8|958.8|964.2|959.2|963.4|958.4|44
1689911400000|2023-07-21 03:50:00|963.9|958.9|963.8|958.8|963.9|958.9|963.6|958.6|23
1689911700000|2023-07-21 03:55:00|963.7|958.7|963.5|958.5|963.8|958.8|963.4|958.4|22
1689912000000|2023-07-21 04:00:00|963.4|958.4|963.5|958.5|963.7|958.7|963.2|958.2|23
1689912300000|2023-07-21 04:05:00|963.4|958.4|963.7|958.7|963.7|958.7|963.2|958.2|6
1689912600000|2023-07-21 04:10:00|963.8|958.8|964.2|959.2|964.2|959.2|963.6|958.6|23
1689912900000|2023-07-21 04:15:00|964.1|959.1|964.1|959.1|964.3|959.3|963.9|958.9|24
1689913200000|2023-07-21 04:20:00|964.2|959.2|964.2|959.2|964.3|959.3|963.9|958.9|23
1689913500000|2023-07-21 04:25:00|964.1|959.1|964.3|959.3|964.3|959.3|964|959|31
1689913800000|2023-07-21 04:30:00|964.4|959.4|964.9|959.9|965|960|964.3|959.3|20
1689914100000|2023-07-21 04:35:00|965|960|964.8|959.8|965.1|960.1|964.7|959.7|15
1689914400000|2023-07-21 04:40:00|964.7|959.7|964.4|959.4|964.8|959.8|964.4|959.4|8
1689914700000|2023-07-21 04:45:00|964.5|959.5|964.4|959.4|964.5|959.5|964.3|959.3|4
1689915000000|2023-07-21 04:50:00|964.3|959.3|964.3|959.3|964.7|959.7|964.3|959.3|13
1689915300000|2023-07-21 04:55:00|964.1|959.1|964.2|959.2|964.5|959.5|964|959|17
1689915600000|2023-07-21 05:00:00|964.1|959.1|963.8|958.8|964.2|959.2|963.7|958.7|11
1689915900000|2023-07-21 05:05:00|963.7|958.7|963.8|958.8|963.9|958.9|963.7|958.7|16
1689916200000|2023-07-21 05:10:00|963.9|958.9|963.7|958.7|963.9|958.9|963.6|958.6|11
1689916500000|2023-07-21 05:15:00|963.6|958.6|962.8|957.8|963.7|958.7|962.5|957.5|43
1689916800000|2023-07-21 05:20:00|962.9|957.9|962.6|957.6|962.9|957.9|962.6|957.6|8
1689917100000|2023-07-21 05:25:00|962.5|957.5|962.8|957.8|962.9|957.9|962.5|957.5|19
1689917400000|2023-07-21 05:30:00|962.7|957.7|962.5|957.5|962.9|957.9|962.4|957.4|47
1689917700000|2023-07-21 05:35:00|962.4|957.4|961.4|956.4|962.5|957.5|961.3|956.3|44
1689918000000|2023-07-21 05:40:00|961.3|956.3|961.9|956.9|962|957|961.3|956.3|49
1689918300000|2023-07-21 05:45:00|961.8|956.8|960.8|955.8|961.9|956.9|960.5|955.5|57
1689918600000|2023-07-21 05:50:00|960.7|955.7|961.4|956.4|961.6|956.6|960.7|955.7|58
1689918900000|2023-07-21 05:55:00|961.6|956.6|961.9|956.9|961.9|956.9|961.3|956.3|27
1689919200000|2023-07-21 06:00:00|961.8|956.8|962.3|957.3|962.4|957.4|961.6|956.6|72
1689919500000|2023-07-21 06:05:00|962.2|957.2|962.7|957.7|962.7|958.6|960.1|957|63
1689919800000|2023-07-21 06:10:00|962.8|957.8|963.4|958.4|963.4|958.4|962.8|957.8|18
1689920100000|2023-07-21 06:15:00|963.3|958.3|964.6|959.6|964.7|959.7|963.2|958.2|28
1689920400000|2023-07-21 06:20:00|964.5|959.5|964.7|959.7|964.8|959.8|964.1|959.1|104
1689920700000|2023-07-21 06:25:00|964.8|959.8|965.9|960.9|965.9|960.9|964.7|959.7|55
1689921000000|2023-07-21 06:30:00|965.8|960.8|965.3|960.3|965.9|960.9|965.2|960.2|39
1689921300000|2023-07-21 06:35:00|965.4|960.4|965.8|960.8|965.9|960.9|965.1|960.1|51
1689921600000|2023-07-21 06:40:00|965.6|960.6|966.6|961.6|966.9|961.9|965.5|960.5|40
1689921900000|2023-07-21 06:45:00|966.8|961.8|966.3|961.3|966.8|961.8|966.3|961.3|28
1689922200000|2023-07-21 06:50:00|966.2|961.2|966.5|961.5|967.4|962.4|965.7|960.7|48
1689922500000|2023-07-21 06:55:00|966.4|961.4|966.5|961.5|966.8|961.8|966.2|961.2|85
1689922800000|2023-07-21 07:00:00|966.6|961.6|967|962|967.1|962.1|965.8|960.8|55
1689923100000|2023-07-21 07:05:00|966.9|961.9|967.4|962.4|967.7|962.7|966.7|961.7|46
1689923400000|2023-07-21 07:10:00|967.1|962.1|967.1|962.1|967.7|962.7|967|962|37
1689923700000|2023-07-21 07:15:00|967|962|966.7|961.7|967.2|962.2|966.6|961.6|43
1689924000000|2023-07-21 07:20:00|966.6|961.6|967.4|962.4|967.7|962.7|966.3|961.3|88
1689924300000|2023-07-21 07:25:00|967.3|962.3|967.6|962.6|967.7|962.7|967|962|70
1689924600000|2023-07-21 07:30:00|967.7|962.7|967|962|968.2|963.2|966.7|961.7|69
1689924900000|2023-07-21 07:35:00|966.7|961.7|966.5|961.5|966.7|961.7|965.8|960.8|48
1689925200000|2023-07-21 07:40:00|966.6|961.6|965.5|960.5|966.8|961.8|965.5|960.5|67
1689925500000|2023-07-21 07:45:00|965.6|960.6|965.2|960.2|965.6|960.6|965|960|57
1689925800000|2023-07-21 07:50:00|965.1|960.1|964.1|959.1|965.1|960.1|964|959|35
1689926100000|2023-07-21 07:55:00|964|959|963.9|958.9|964|959|963.8|958.8|28
1689926400000|2023-07-21 08:00:00|963.8|958.8|963.8|958.8|963.9|958.9|963.6|958.6|44
1689926700000|2023-07-21 08:05:00|963.7|958.7|963.4|958.4|963.8|958.8|963.4|958.4|8
1689927000000|2023-07-21 08:10:00|961.6|956.6|962.1|957.1|962.3|957.3|961.6|956.6|56
1689927300000|2023-07-21 08:15:00|962.2|957.2|961.8|956.8|962.3|957.3|961.8|956.8|26
1689927600000|2023-07-21 08:20:00|961.9|956.9|962.5|957.5|962.5|957.5|961.5|956.5|46
1689927900000|2023-07-21 08:25:00|962.6|957.6|963.4|958.4|963.8|958.8|962.6|957.6|57
1689928200000|2023-07-21 08:30:00|963.7|958.7|964|959|964.6|959.6|963.4|958.4|47
1689928500000|2023-07-21 08:35:00|963.9|958.9|963.5|958.5|963.9|958.9|963.3|958.3|47
1689928800000|2023-07-21 08:40:00|963.6|958.6|963.7|958.7|964.1|959.1|963.5|958.5|32
1689929100000|2023-07-21 08:45:00|963.8|958.8|963.7|958.7|964|959|963.2|958.2|27
1689929400000|2023-07-21 08:50:00|963.8|958.8|963.4|958.4|964|959|963.1|958.1|30
1689929700000|2023-07-21 08:55:00|963.5|958.5|963.4|958.4|964.2|959.2|963.1|958.1|65
1689930000000|2023-07-21 09:00:00|963.2|958.2|964.3|959.3|964.7|959.7|963.1|958.1|80
1689930300000|2023-07-21 09:05:00|964.4|959.4|965|960|965.1|960.1|964.3|959.3|49
1689930600000|2023-07-21 09:10:00|965.1|960.1|964.2|959.2|965.2|960.2|964.2|959.2|90
1689930900000|2023-07-21 09:15:00|964.3|959.3|963.6|958.6|964.3|959.3|963.3|958.3|31
1689931200000|2023-07-21 09:20:00|963.7|958.7|964.3|959.3|964.9|959.9|963.4|958.4|69
1689931500000|2023-07-21 09:25:00|964.5|959.5|964.4|959.4|964.6|959.6|964|959|36
1689931800000|2023-07-21 09:30:00|964.3|959.3|963|958|964.7|960.5|962.3|958|54
1689932100000|2023-07-21 09:35:00|962.9|957.9|962|957|963|959.2|960.9|956.6|34
1689932400000|2023-07-21 09:40:00|961.9|956.9|962.3|957.3|962.4|957.4|961.9|956.9|26
1689932700000|2023-07-21 09:45:00|962.4|957.4|962.2|957.2|962.4|957.4|962.2|957.2|19
1689933000000|2023-07-21 09:50:00|962.3|957.3|963.4|958.4|963.4|958.4|962.1|957.1|27
1689933300000|2023-07-21 09:55:00|963.9|958.9|963.4|961.6|964.2|961.6|962.2|958.8|30
1689933600000|2023-07-21 10:00:00|963.3|961.5|963.5|961.7|965.4|962.1|963.2|959.9|44
1689933900000|2023-07-21 10:05:00|963.4|961.6|962.1|960.3|963.5|961.7|962.1|960.3|39
1689934200000|2023-07-21 10:10:00|962|960.2|961.3|959.5|964.2|960.4|961.3|958.4|27
1689934500000|2023-07-21 10:15:00|961.4|959.6|961.3|959.5|961.5|959.7|961.3|959.5|10
1689934800000|2023-07-21 10:20:00|961.2|959.4|960.7|958.9|962.4|959.5|960.7|957.3|8
1689935100000|2023-07-21 10:25:00|960.6|958.8|959.8|958|962.2|958.8|959.8|956.5|17
1689935400000|2023-07-21 10:30:00|959.9|958.1|959.2|957.4|961.4|958.1|959.2|956.3|17
1689935700000|2023-07-21 10:35:00|959.1|957.3|959.9|954.9|960|957.4|958.7|954.4|18
1689936000000|2023-07-21 10:40:00|959.7|954.7|957.5|955.7|959.8|956.2|957.4|954.1|49
1689936300000|2023-07-21 10:45:00|959.1|954.1|959.5|954.5|959.6|955.7|957.3|953.8|34
1689936600000|2023-07-21 10:50:00|959.7|954.7|958|956.2|960.1|956.7|957.6|954.2|42
1689936900000|2023-07-21 10:55:00|958.1|956.3|957.9|956.1|959.7|956.6|957.5|954.3|23
1689937200000|2023-07-21 11:00:00|959.4|954.4|959.7|954.7|959.8|956|957.5|954|24
1689937500000|2023-07-21 11:05:00|959.6|954.6|956.9|955.1|959.6|956.2|956.8|953.7|34
1689937800000|2023-07-21 11:10:00|956.8|955|956.5|954.7|958.7|955.3|955.6|953.6|35
1689938100000|2023-07-21 11:15:00|956.7|954.9|959.5|954.5|959.6|956|956.7|954.4|26
1689938400000|2023-07-21 11:20:00|959.6|954.6|959.5|954.5|960.5|957.4|958.7|954.4|68
1689938700000|2023-07-21 11:25:00|959.6|954.6|959.3|954.3|959.9|954.9|959|954|30
1689939000000|2023-07-21 11:30:00|959.2|954.2|958.9|953.9|959.7|954.7|958.8|953.8|43
1689939300000|2023-07-21 11:35:00|958.8|953.8|960.6|955.6|960.7|955.7|958.8|953.8|34
1689939600000|2023-07-21 11:40:00|960.5|955.5|961.1|956.1|961.3|956.3|960.3|955.3|55
1689939900000|2023-07-21 11:45:00|961|956|960.7|955.7|961|956|959.8|954.8|53
1689940200000|2023-07-21 11:50:00|960.5|955.5|960.7|955.7|961.3|956.3|960.5|955.5|60
1689940500000|2023-07-21 11:55:00|960.6|955.6|959.4|954.4|960.7|955.7|959.3|954.3|71
1689940800000|2023-07-21 12:00:00|959.5|954.5|959.5|954.5|960.2|955.2|959.1|954.1|94
1689941100000|2023-07-21 12:05:00|959.4|954.4|959|954|960.3|955.3|958.8|953.8|48
1689941400000|2023-07-21 12:10:00|959.3|954.3|959.7|954.7|959.7|954.7|958.6|953.6|26
1689941700000|2023-07-21 12:15:00|959.6|954.6|960.8|955.8|961.9|956.9|959.6|954.6|59
1689942000000|2023-07-21 12:20:00|960.6|955.6|964.5|959.5|964.5|959.5|960.6|955.6|123
1689942300000|2023-07-21 12:25:00|964.4|959.4|962.8|957.8|964.4|959.9|961.6|957.8|34
1689942600000|2023-07-21 12:30:00|962.7|957.7|963.5|958.5|963.8|958.8|962.3|957.3|76
1689942900000|2023-07-21 12:35:00|963.6|958.6|963.5|958.5|963.6|959.7|961.2|958|52
1689943200000|2023-07-21 12:40:00|963.4|958.4|961.2|959.4|963.5|959.7|960.8|958|51
1689943500000|2023-07-21 12:45:00|961.3|959.5|963.2|958.2|963.3|959.6|961.1|958|28
1689943800000|2023-07-21 12:50:00|963.9|958.9|964|959|964.1|959.1|963.8|958.8|38
1689944100000|2023-07-21 12:55:00|964.3|959.3|963|961.2|965.4|961.5|962.8|959.3|63
1689944400000|2023-07-21 13:00:00|963.1|961.3|963.2|958.2|964.7|961.6|962.7|958|106
1689944700000|2023-07-21 13:05:00|963.3|958.3|962.8|957.8|963.7|958.7|962.6|957.6|72
1689945000000|2023-07-21 13:10:00|962.9|957.9|961.9|956.9|963.7|958.7|961.9|956.9|103
1689945300000|2023-07-21 13:15:00|961.5|956.5|961.9|956.9|963.2|958.2|961|956|106
1689945600000|2023-07-21 13:20:00|962|957|960.8|955.8|962.2|957.2|959.7|954.7|92
1689945900000|2023-07-21 13:25:00|960.9|955.9|961.1|956.1|961.9|956.9|960.6|955.6|89
1689946200000|2023-07-21 13:30:00|961|956|961.1|956.1|962.3|957.3|960.4|955.4|173
1689946500000|2023-07-21 13:35:00|961.3|956.3|961.2|956.2|962.4|957.4|960.5|955.5|171
1689946800000|2023-07-21 13:40:00|961.4|956.4|958.7|953.7|961.4|956.4|958.7|953.7|124
1689947100000|2023-07-21 13:45:00|958.6|953.6|957.7|952.7|959.4|954.9|956.1|952.5|91
1689947400000|2023-07-21 13:50:00|956.2|954.4|958.3|953.3|958.8|954.8|956.2|952.9|71
1689947700000|2023-07-21 13:55:00|958.4|953.4|959.4|954.4|959.7|954.7|957.8|952.8|76
1689948000000|2023-07-21 14:00:00|959.3|954.3|959.5|954.5|960.6|955.6|959|954|90
1689948300000|2023-07-21 14:05:00|959.6|954.6|959.6|954.6|960.1|955.1|959|954|53
1689948600000|2023-07-21 14:10:00|959.4|954.4|961.4|956.4|961.7|956.7|959.3|954.3|71
1689948900000|2023-07-21 14:15:00|961.5|956.5|961.4|956.4|961.8|956.8|961.2|956.2|36
1689949200000|2023-07-21 14:20:00|961.6|956.6|959.3|957.5|961.6|957.7|958.9|956.2|61
1689949500000|2023-07-21 14:25:00|959.4|957.6|959.3|957.5|961.7|957.7|959.2|956.1|55
1689950100000|2023-07-21 14:35:00|964.5|959.5|963.9|958.9|964.5|959.5|963.9|958.9|23
1689950400000|2023-07-21 14:40:00|964|959|962.6|957.6|964.9|959.9|962.4|957.4|59
1689950700000|2023-07-21 14:45:00|962.5|957.5|963.5|958.5|964|959|962.3|957.3|58
1689951000000|2023-07-21 14:50:00|963.4|958.4|962.3|957.3|963.5|958.5|961.6|956.6|82
1689951300000|2023-07-21 14:55:00|962.1|957.1|960.8|955.8|962.1|957.1|960.6|955.6|56
1689951600000|2023-07-21 15:00:00|961|956|959.8|954.8|961.1|956.1|959.8|954.8|75
1689951900000|2023-07-21 15:05:00|959.7|954.7|961.7|956.7|962.5|957.5|959.6|954.6|56
1689952200000|2023-07-21 15:10:00|961.8|956.8|963|958|963|958|961|956|66
1689952500000|2023-07-21 15:15:00|963.1|958.1|964.5|959.5|965.7|961.1|962.8|958|64
1689952800000|2023-07-21 15:20:00|964.4|959.4|964.6|959.6|964.9|961.1|962.8|959.4|41
1689953100000|2023-07-21 15:25:00|964.5|959.5|963.9|962.1|965.3|962.1|962.8|959.4|58
1689953400000|2023-07-21 15:30:00|965.7|960.7|964.6|962.8|965.8|963.2|963.9|960.6|64
1689953700000|2023-07-21 15:35:00|964.7|962.9|966.2|964.4|966.4|964.6|964.6|962.8|34
1689954000000|2023-07-21 15:40:00|966.3|964.5|966.7|964.9|966.9|965.1|965.9|964.1|30
1689954300000|2023-07-21 15:45:00|966.8|965|967.1|965.3|967.5|965.7|966.8|965|26
1689954600000|2023-07-21 15:50:00|967.2|965.4|966.8|965|967.2|965.4|966.8|965|21
1689954900000|2023-07-21 15:55:00|967|965.2|968.2|963.2|969.1|965.3|966.9|963.2|29
1689955200000|2023-07-21 16:00:00|968.3|963.3|968.3|963.3|968.8|963.8|967.7|962.7|34
1689955500000|2023-07-21 16:05:00|968.2|963.2|968.7|963.7|968.7|963.7|968.2|963.2|21
1689955800000|2023-07-21 16:10:00|968.8|963.8|968.7|963.7|968.8|963.8|968.6|963.6|8
1689956700000|2023-07-21 16:25:00|969.6|964.6|970.3|965.3|970.6|965.6|969.6|964.6|13
1689957000000|2023-07-21 16:30:00|970.2|965.2|968.9|963.9|970.3|965.4|967.2|963.2|30
1689957300000|2023-07-21 16:35:00|969|964|968.9|963.9|969.2|964.2|968.9|963.9|18
1689957600000|2023-07-21 16:40:00|969|964|968.9|963.9|969.1|964.1|968.8|963.8|12
1689957900000|2023-07-21 16:45:00|969|964|969|964|969.1|964.1|968.9|963.9|13
1689958200000|2023-07-21 16:50:00|969.2|964.2|969.1|964.1|969.9|964.9|968.8|963.8|32
1689958500000|2023-07-21 16:55:00|969|964|969.1|964.1|969.4|964.4|969|964|23
1689958800000|2023-07-21 17:00:00|969.2|964.2|968.7|963.7|969.2|964.2|968.6|963.6|34
1689959100000|2023-07-21 17:05:00|968.8|963.8|968.8|963.8|969.3|964.3|968.7|963.7|23
1689959400000|2023-07-21 17:10:00|968.9|963.9|968.6|963.6|968.9|963.9|968.6|963.6|26
1689959700000|2023-07-21 17:15:00|968.4|963.4|968.3|963.3|968.9|963.9|968.3|963.3|16
1689960000000|2023-07-21 17:20:00|968.4|963.4|968.3|963.3|968.6|963.6|968.3|963.3|33
1689960300000|2023-07-21 17:25:00|968.4|963.4|968.2|963.2|968.7|963.7|968|963|45
1689960600000|2023-07-21 17:30:00|968.3|963.3|968.4|963.4|968.4|963.4|968.1|963.1|52
1689960900000|2023-07-21 17:35:00|968.5|963.5|968.6|963.6|968.9|963.9|968.3|963.3|44
1689961200000|2023-07-21 17:40:00|968.5|963.5|968|963|968.7|963.7|967.9|962.9|34
1689961500000|2023-07-21 17:45:00|967.9|962.9|967.8|962.8|968|963|967.7|962.7|28
1689961800000|2023-07-21 17:50:00|967.7|962.7|967.8|962.8|967.8|962.8|967.4|962.4|31
1689962100000|2023-07-21 17:55:00|967.6|962.6|967.7|962.7|967.8|962.8|967.6|962.6|30
1689962400000|2023-07-21 18:00:00|967.6|962.6|967.8|962.8|967.8|962.8|967.6|962.6|17
1689962700000|2023-07-21 18:05:00|967.9|962.9|967.8|962.8|967.9|962.9|967.7|962.7|12
1689963000000|2023-07-21 18:10:00|967.7|962.7|967.4|962.4|967.8|962.8|967.3|962.3|36
1689963300000|2023-07-21 18:15:00|967.1|962.1|967.5|962.5|967.6|962.6|967.1|962.1|27
1689963600000|2023-07-21 18:20:00|967.6|962.6|967.5|962.5|967.8|962.8|967.5|962.5|13
1689963900000|2023-07-21 18:25:00|967.3|962.3|967.5|962.5|967.6|962.6|967.3|962.3|20
1689964200000|2023-07-21 18:30:00|967.6|962.6|967.7|962.7|967.7|962.7|967.4|962.4|15
1689964500000|2023-07-21 18:35:00|967.8|962.8|967.9|962.9|968.1|963.1|967.8|962.8|37
1689964800000|2023-07-21 18:40:00|968|963|968.3|963.3|968.4|963.4|967.9|962.9|37
1689965100000|2023-07-21 18:45:00|968.4|963.4|968.4|963.4|968.6|963.6|968.4|963.4|12
1689965400000|2023-07-21 18:50:00|968.3|963.3|968.3|963.3|968.3|963.3|968.1|963.1|17
1689965700000|2023-07-21 18:55:00|968.2|963.2|967.9|962.9|968.3|963.3|967.8|962.8|34
1689966000000|2023-07-21 19:00:00|968|963|967.3|962.3|968|963|967.1|962.1|34
1689966300000|2023-07-21 19:05:00|967.4|962.4|967.4|962.4|967.5|962.5|966.6|961.6|45
1689966600000|2023-07-21 19:10:00|967.2|962.2|967.1|962.1|967.4|962.4|967|962|32
1689966900000|2023-07-21 19:15:00|967|962|967.2|962.2|967.3|962.3|967|962|17
1689967200000|2023-07-21 19:20:00|967.4|962.4|967|962|967.4|962.4|966.8|961.8|50
1689967500000|2023-07-21 19:25:00|966.9|961.9|966.9|961.9|967|962|966.7|961.7|9
1689967800000|2023-07-21 19:30:00|967|962|966.9|961.9|967|962|966.8|961.8|34
1689968100000|2023-07-21 19:35:00|966.8|961.8|967.3|962.3|967.4|962.4|966.8|961.8|17
1689968400000|2023-07-21 19:40:00|967.2|962.2|967.8|962.8|967.8|962.8|967.1|962.1|15
1689968700000|2023-07-21 19:45:00|967.7|962.7|967.7|962.7|968|963|967.7|962.7|27
1689969000000|2023-07-21 19:50:00|967.8|962.8|967.2|962.2|967.9|962.9|967.1|962.1|55
1689969300000|2023-07-21 19:55:00|967.3|962.3|967.7|962.7|967.9|962.9|967.2|962.2|89
1689969600000|2023-07-21 20:00:00|967.5|962.5|967.5|962.5|967.8|962.8|967.3|962.3|56
1689969900000|2023-07-21 20:05:00|967.4|962.4|967.4|962.4|967.5|962.5|967|962|24
1689970200000|2023-07-21 20:10:00|967.2|962.2|967.4|962.4|967.8|962.8|966.9|961.9|35
1689970500000|2023-07-21 20:15:00|967.5|962.5|967|962|967.5|962.5|967|962|12
1689970800000|2023-07-21 20:20:00|967.1|962.1|967.3|962.3|967.3|962.3|967.1|962.1|11
1689971100000|2023-07-21 20:25:00|967.4|962.4|967.4|962.4|967.5|962.5|967.3|962.3|15
1689971400000|2023-07-21 20:30:00|967.3|962.3|967.6|962.6|967.6|962.6|967.2|962.2|23
1689971700000|2023-07-21 20:35:00|967.5|962.5|967.4|962.4|967.8|962.8|967.4|962.4|9
1689972000000|2023-07-21 20:40:00|967.5|962.5|967.4|962.4|967.5|962.5|967.4|962.4|2
1689972300000|2023-07-21 20:45:00|967.3|962.3|967.9|962.9|967.9|962.9|967.2|962.2|10
1689972600000|2023-07-21 20:50:00|968|963|967.7|962.7|968|963|967.6|962.6|16
1689972900000|2023-07-21 20:55:00|967.6|962.6|967.5|962.5|967.7|962.7|967.5|962.5|9
1690149600000|2023-07-23 22:00:00|968.4|963.1|968.3|963|968.4|963.1|968.3|963|4
1690149900000|2023-07-23 22:05:00|968.2|962.9|968.3|963|968.3|963|968.2|962.9|2
1690150200000|2023-07-23 22:10:00|968.5|963.2|968.5|963.2|968.5|963.2|968.1|962.8|11
1690150500000|2023-07-23 22:15:00|968.2|962.9|968.5|963.2|968.6|963.3|968.1|962.8|23
1690150800000|2023-07-23 22:20:00|968.6|963.3|968.4|963.1|969.3|964|968.1|962.8|19
1690151100000|2023-07-23 22:25:00|968.3|963|968.6|963.3|968.6|963.3|968.3|963|6
1690151400000|2023-07-23 22:30:00|968.5|963.2|967.1|961.8|968.5|963.2|967.1|961.8|37
1690151700000|2023-07-23 22:35:00|967|961.7|966.6|961.3|967.2|961.9|966.6|961.3|14
1690152000000|2023-07-23 22:40:00|966.5|961.2|965.7|960.4|966.5|961.2|965.7|960.4|20
1690152300000|2023-07-23 22:45:00|965.5|960.2|966|960.7|966.1|960.8|965.2|959.9|14
1690152600000|2023-07-23 22:50:00|965.9|960.6|965.9|960.6|966.2|960.9|965.9|960.6|15
1690152900000|2023-07-23 22:55:00|966|960.7|966|960.7|966|960.7|965.9|960.6|11
1690153200000|2023-07-23 23:00:00|965.9|960.6|966|960.7|966.1|960.8|965.9|960.6|3
1690153500000|2023-07-23 23:05:00|966.1|960.8|966.5|961.2|967|961.7|966|960.7|26
1690153800000|2023-07-23 23:10:00|966.3|961|966.5|961.2|966.6|961.3|966.3|961|10
1690154100000|2023-07-23 23:15:00|966.4|961.1|966.6|961.3|966.6|961.3|966.4|961.1|7
1690154400000|2023-07-23 23:20:00|966.5|961.2|966.3|961|966.6|961.3|966.3|961|10
1690154700000|2023-07-23 23:25:00|966.4|961.1|966.2|960.9|966.7|961.4|966.1|960.8|12
1690155000000|2023-07-23 23:30:00|966.3|961|965.8|960.5|966.3|961|965.7|960.4|26
1690155300000|2023-07-23 23:35:00|965.7|960.4|964.7|959.4|965.7|960.4|964.6|959.3|45
1690155600000|2023-07-23 23:40:00|964.8|959.5|965.6|960.3|965.7|960.4|964.7|959.4|40
1690155900000|2023-07-23 23:45:00|965.4|960.1|966.2|960.9|966.3|961|965.3|960|38
1690156200000|2023-07-23 23:50:00|966.1|960.8|965.8|960.5|966.1|960.8|965.8|960.5|10
1690156500000|2023-07-23 23:55:00|965.7|960.4|965.7|960.4|966.1|960.8|965.6|960.3|21
1690156800000|2023-07-24 00:00:00|965.6|960.3|966.2|960.9|966.2|960.9|965.4|960.1|62
1690157100000|2023-07-24 00:05:00|966.4|961.1|966|960.7|966.6|961.3|965.9|960.6|23
1690157400000|2023-07-24 00:10:00|965.9|960.6|966.5|961.2|966.7|961.4|965.9|960.6|65
1690157700000|2023-07-24 00:15:00|966.4|961.1|966.1|960.8|966.5|961.2|966|960.7|28
1690158000000|2023-07-24 00:20:00|966.2|960.9|966.6|961.3|966.7|961.4|966|960.7|35
1690158300000|2023-07-24 00:25:00|966.7|961.4|966.6|961.3|966.7|961.4|966.5|961.2|16
1690158600000|2023-07-24 00:30:00|966.7|961.4|967.8|962.5|968.1|962.8|966.7|961.4|46
1690158900000|2023-07-24 00:35:00|967.7|962.4|967.1|961.8|967.8|962.5|967.1|961.8|50
1690159200000|2023-07-24 00:40:00|967.2|961.9|966.3|961.3|967.2|961.9|966.2|961.2|43
1690159500000|2023-07-24 00:45:00|966.2|961.2|966.3|961.3|966.3|961.3|966.1|961.1|28
1690159800000|2023-07-24 00:50:00|966.2|961.2|966.3|961.3|966.4|961.4|965.7|960.7|88
1690160100000|2023-07-24 00:55:00|966.4|961.4|967|962|967.1|962.1|966.3|961.3|27
1690160400000|2023-07-24 01:00:00|967.1|962.1|967.4|962.4|967.6|962.6|966.5|961.5|93
1690160700000|2023-07-24 01:05:00|967.3|962.3|967.4|962.4|967.5|962.5|966.5|961.5|81
1690161000000|2023-07-24 01:10:00|967.3|962.3|967.8|962.8|967.9|962.9|966.7|961.7|59
1690161300000|2023-07-24 01:15:00|967.9|962.9|967.6|962.6|967.9|962.9|966.8|961.8|100
1690161600000|2023-07-24 01:20:00|967.7|962.7|965.5|960.5|967.7|962.7|965.5|960.5|85
1690161900000|2023-07-24 01:25:00|965.4|960.4|965.8|960.8|965.8|960.8|965|960|71
1690162200000|2023-07-24 01:30:00|965.7|960.7|966.4|961.4|967|962|965.6|960.6|115
1690162500000|2023-07-24 01:35:00|966.3|961.3|966.4|961.4|967.1|962.1|965.8|960.8|108
1690162800000|2023-07-24 01:40:00|966.5|961.5|967.4|962.4|967.5|962.5|966|961|91
1690163100000|2023-07-24 01:45:00|967.5|962.5|967.7|962.7|968.1|963.1|967.3|962.3|78
1690163400000|2023-07-24 01:50:00|967.5|962.5|967.6|962.6|967.8|962.8|967.2|962.2|64
1690163700000|2023-07-24 01:55:00|967.7|962.7|967.4|962.4|967.7|962.7|966.9|961.9|53
1690164000000|2023-07-24 02:00:00|967.5|962.5|967.5|962.5|967.7|962.7|966.9|961.9|75
1690164300000|2023-07-24 02:05:00|967.3|962.3|966.6|961.6|967.6|962.6|966.5|961.5|61
1690164600000|2023-07-24 02:10:00|966.9|961.9|967.2|962.2|967.6|962.6|966.9|961.9|61
1690164900000|2023-07-24 02:15:00|967.3|962.3|968|963|968.1|963.1|967.1|962.1|41
1690165200000|2023-07-24 02:20:00|967.8|962.8|968.4|963.4|968.4|963.4|967.3|962.3|73
1690165500000|2023-07-24 02:25:00|968.3|963.3|968.2|963.2|968.6|963.6|968|963|63
1690165800000|2023-07-24 02:30:00|968.1|963.1|967.9|962.9|968.4|963.4|967.9|962.9|70
1690166100000|2023-07-24 02:35:00|968|963|967.2|962.2|968|963|966.7|961.7|74
1690166400000|2023-07-24 02:40:00|967.1|962.1|967.5|962.5|968|963|967.1|962.1|81
1690166700000|2023-07-24 02:45:00|967.6|962.6|967.3|962.3|967.8|962.8|967.3|962.3|37
1690167000000|2023-07-24 02:50:00|967.4|962.4|966.5|961.5|967.6|962.6|966.3|961.3|65
1690167300000|2023-07-24 02:55:00|966.7|961.7|966.5|961.5|967|962|966.4|961.4|87
1690167600000|2023-07-24 03:00:00|966.6|961.6|966.7|961.7|967.5|962.5|966.4|961.4|79
1690167900000|2023-07-24 03:05:00|966.8|961.8|967.1|962.1|967.3|962.3|966.7|961.7|42
1690168200000|2023-07-24 03:10:00|967.2|962.2|966.5|961.5|967.3|962.3|966.5|961.5|63
1690168500000|2023-07-24 03:15:00|966.4|961.4|966.8|961.8|966.8|961.8|965.9|960.9|92
1690168800000|2023-07-24 03:20:00|966.7|961.7|966.2|961.2|966.9|961.9|965.9|960.9|74
1690169100000|2023-07-24 03:25:00|965.9|960.9|966.7|961.7|966.8|961.8|965.9|960.9|55
1690169400000|2023-07-24 03:30:00|966.8|961.8|966.5|961.5|966.8|961.8|966.1|961.1|48
1690169700000|2023-07-24 03:35:00|966.7|961.7|966.6|961.6|966.7|961.7|965.9|960.9|48
1690170000000|2023-07-24 03:40:00|966.4|961.4|966.4|961.4|966.9|961.9|966.2|961.2|42
1690170300000|2023-07-24 03:45:00|966.3|961.3|966.5|961.5|966.8|961.8|966.2|961.2|46
1690170600000|2023-07-24 03:50:00|966.4|961.4|966.6|961.6|966.8|961.8|966.3|961.3|38
1690170900000|2023-07-24 03:55:00|966.4|961.4|966.1|961.1|966.7|961.7|966.1|961.1|23
1690171200000|2023-07-24 04:00:00|966.2|961.2|966.7|961.7|966.8|961.8|965.9|960.9|36
1690171500000|2023-07-24 04:05:00|966.5|961.5|966.3|961.3|966.8|961.8|966.1|961.1|45
1690171800000|2023-07-24 04:10:00|966.5|961.5|966.4|961.4|966.6|961.6|965.8|960.8|40
1690172100000|2023-07-24 04:15:00|966.1|961.1|966.3|961.3|966.5|961.5|966|961|55
1690172400000|2023-07-24 04:20:00|966.5|961.5|966.1|961.1|966.5|961.5|966|961|46
1690172700000|2023-07-24 04:25:00|966.2|961.2|966.4|961.4|966.6|961.6|965.8|960.8|53
1690173000000|2023-07-24 04:30:00|966.3|961.3|966.7|961.7|966.7|961.7|966|961|45
1690173300000|2023-07-24 04:35:00|966.6|961.6|966.5|961.5|967|962|966.3|961.3|59
1690173600000|2023-07-24 04:40:00|966.8|961.8|966.9|961.9|966.9|961.9|966.3|961.3|46
1690173900000|2023-07-24 04:45:00|967|962|967.4|962.4|967.4|962.4|966.5|961.5|58
1690174200000|2023-07-24 04:50:00|967.5|962.5|967.2|962.2|967.6|962.6|966.8|961.8|57
1690174500000|2023-07-24 04:55:00|966.9|961.9|967.4|962.4|967.6|962.6|966.9|961.9|33
1690174800000|2023-07-24 05:00:00|967.6|962.6|967.4|962.4|968|963|967.1|962.1|44
1690175100000|2023-07-24 05:05:00|967.2|962.2|967.5|962.5|967.6|962.6|967.2|962.2|42
1690175400000|2023-07-24 05:10:00|967.2|962.2|967.6|962.6|967.8|962.8|966.9|961.9|40
1690175700000|2023-07-24 05:15:00|967.8|962.8|967.5|962.5|967.9|962.9|967.2|962.2|59
1690176000000|2023-07-24 05:20:00|967.7|962.7|967.2|962.2|967.7|962.7|967|962|48
1690176300000|2023-07-24 05:25:00|967|962|967.3|962.3|967.6|962.6|966.9|961.9|42
1690176600000|2023-07-24 05:30:00|967.1|962.1|967.2|962.2|967.7|962.7|966.8|961.8|105
1690176900000|2023-07-24 05:35:00|967.3|962.3|967.2|962.2|967.8|962.8|966.8|961.8|75
1690177200000|2023-07-24 05:40:00|967.4|962.4|967.7|962.7|968|963|966.9|961.9|63
1690177500000|2023-07-24 05:45:00|967.6|962.6|967.8|962.8|967.9|962.9|967.4|962.4|81
1690177800000|2023-07-24 05:50:00|967.9|962.9|967.6|962.6|968|963|967.4|962.4|61
1690178100000|2023-07-24 05:55:00|967.7|962.7|967.6|962.6|968.1|963.1|967.1|962.1|81
1690178400000|2023-07-24 06:00:00|967.7|962.7|967.5|962.5|967.8|962.8|966.9|961.9|63
1690178700000|2023-07-24 06:05:00|967.6|962.6|965.5|960.5|967.6|962.6|965.5|960.5|73
1690179000000|2023-07-24 06:10:00|965.3|960.3|966.1|961.1|966.2|961.2|964.7|959.7|66
1690179300000|2023-07-24 06:15:00|966|961|966.4|961.4|966.7|961.7|965.9|960.9|69
1690179600000|2023-07-24 06:20:00|966.5|961.5|967|962|967.3|962.3|966.3|961.3|56
1690179900000|2023-07-24 06:25:00|967.2|962.2|966.8|961.8|967.8|962.8|966.6|961.6|95
1690180200000|2023-07-24 06:30:00|966.7|961.7|967|962|967.3|962.3|965.9|960.9|86
1690180500000|2023-07-24 06:35:00|966.9|961.9|966.3|961.3|967.1|962.1|966.2|961.2|66
1690180800000|2023-07-24 06:40:00|966.4|961.4|966.6|961.6|966.7|961.7|966|961|52
1690181100000|2023-07-24 06:45:00|966.4|961.4|966.6|961.6|967|962|966.4|961.4|52
1690181400000|2023-07-24 06:50:00|966.5|961.5|967.3|962.3|967.4|962.4|966.4|961.4|71
1690181700000|2023-07-24 06:55:00|967.4|962.4|967.6|962.6|967.9|962.9|967.4|962.4|55
1690182000000|2023-07-24 07:00:00|967.7|962.7|969.2|964.2|969.7|964.7|967.7|962.7|129
1690182300000|2023-07-24 07:05:00|969|964|968.9|963.9|969.3|964.3|968.7|963.7|111
1690182600000|2023-07-24 07:10:00|969|964|968.4|963.4|969.3|964.3|968.1|963.1|80
1690182900000|2023-07-24 07:15:00|968.3|963.3|968.3|963.3|968.5|963.5|967.3|962.3|147
1690183200000|2023-07-24 07:20:00|968.4|963.4|968.3|963.3|968.6|963.6|967.9|962.9|94
1690183500000|2023-07-24 07:25:00|968.1|963.1|968.4|963.4|968.6|963.6|968.1|963.1|71
1690183800000|2023-07-24 07:30:00|968.3|963.3|965.4|960.4|968.3|963.3|965.4|960.4|209
1690184100000|2023-07-24 07:35:00|965.5|960.5|964.8|959.8|965.8|960.8|964.2|959.2|111
1690184400000|2023-07-24 07:40:00|964.9|959.9|964.9|959.9|965.2|960.2|963.8|958.8|118
1690184700000|2023-07-24 07:45:00|965.1|960.1|965.9|960.9|966.1|961.1|964.9|959.9|73
1690185000000|2023-07-24 07:50:00|965.8|960.8|964.5|959.5|965.8|960.8|964.4|959.4|84
1690185300000|2023-07-24 07:55:00|964.6|959.6|964.7|959.7|965.4|960.4|964.5|959.5|59
1690185600000|2023-07-24 08:00:00|964.8|959.8|963.2|958.2|965.2|960.2|962.9|957.9|96
1690185900000|2023-07-24 08:05:00|962.9|957.9|964.4|959.4|964.8|959.8|962.9|957.9|94
1690186200000|2023-07-24 08:10:00|964.3|959.3|964.3|959.3|964.9|959.9|964.2|959.2|39
1690186500000|2023-07-24 08:15:00|964.2|959.2|964.6|959.6|965.1|960.1|964|959|44
1690186800000|2023-07-24 08:20:00|964.7|959.7|964.7|959.7|965.2|960.2|963.9|958.9|62
1690187100000|2023-07-24 08:25:00|964.8|959.8|965.5|960.5|966.3|961.3|964.8|959.8|70
1690187400000|2023-07-24 08:30:00|965.2|960.2|965.4|960.4|966|961|964.8|959.8|135
1690187700000|2023-07-24 08:35:00|965.3|960.3|964.7|959.7|965.6|960.6|964.7|959.7|85
1690188000000|2023-07-24 08:40:00|964.8|959.8|964.9|959.9|964.9|959.9|963.9|958.9|81
1690188300000|2023-07-24 08:45:00|964.8|959.8|966|961|966.4|961.4|964.7|959.7|92
1690188600000|2023-07-24 08:50:00|965.9|960.9|966.7|961.7|967|962|965.8|960.8|84
1690188900000|2023-07-24 08:55:00|966.8|961.8|966.4|961.4|966.9|961.9|966.3|961.3|62
1690189200000|2023-07-24 09:00:00|966.5|961.5|965.8|960.8|967.5|962.5|965.5|960.5|70
1690189500000|2023-07-24 09:05:00|965.9|960.9|967.5|962.5|967.6|962.6|965.9|960.9|131
1690189800000|2023-07-24 09:10:00|967.6|962.6|967.9|962.9|968.1|963.1|967.3|962.3|82
1690190100000|2023-07-24 09:15:00|968|963|969.5|964.5|969.7|964.7|967.9|962.9|103
1690190400000|2023-07-24 09:20:00|969.6|964.6|971.1|966.1|972.2|967.2|969.1|964.1|96
1690190700000|2023-07-24 09:25:00|971.2|966.2|970.7|965.7|971.5|966.5|970.7|965.7|56
1690191000000|2023-07-24 09:30:00|970.9|965.9|970.1|965.1|971.4|966.4|969.6|964.6|54
1690191300000|2023-07-24 09:35:00|970.2|965.2|969.9|964.9|970.6|965.6|969.3|964.3|86
1690191600000|2023-07-24 09:40:00|970.2|965.2|970|965|970.4|965.4|969.8|964.8|58
1690191900000|2023-07-24 09:45:00|969.6|964.6|969.9|964.9|970.3|965.3|969.2|964.2|65
1690192200000|2023-07-24 09:50:00|969.7|964.7|969.4|964.4|970.1|965.1|969.4|964.4|49
1690192500000|2023-07-24 09:55:00|969.3|964.3|969.1|964.1|969.5|964.5|968.9|963.9|42
1690192800000|2023-07-24 10:00:00|969|964|969.1|964.1|969.7|964.7|968.9|963.9|72
1690193100000|2023-07-24 10:05:00|969.3|964.3|969.7|964.7|970|965|969.1|964.1|52
1690193400000|2023-07-24 10:10:00|969.6|964.6|969.5|964.5|970.4|965.4|969.2|964.2|62
1690193700000|2023-07-24 10:15:00|969.4|964.4|969.3|964.3|969.8|964.8|968.3|963.3|57
1690194000000|2023-07-24 10:20:00|969.1|964.1|970.3|965.3|971.1|966.1|969|964|117
1690194300000|2023-07-24 10:25:00|970|965|968.4|963.4|970.3|965.3|968.2|963.2|71
1690194600000|2023-07-24 10:30:00|968.3|963.3|969.1|964.1|969.1|964.1|968.3|963.3|73
1690194900000|2023-07-24 10:35:00|969.2|964.2|969.8|964.8|969.8|964.8|969|964|68
1690195200000|2023-07-24 10:40:00|969.4|964.4|969.8|964.8|970|965|969.4|964.4|34
1690195500000|2023-07-24 10:45:00|969.9|964.9|968.8|963.8|969.9|964.9|968.4|963.4|28
1690195800000|2023-07-24 10:50:00|968.9|963.9|968.6|963.6|969.3|964.3|968.2|963.2|50
1690196100000|2023-07-24 10:55:00|969|964|969.6|964.6|969.6|964.6|968.9|963.9|41
1690196400000|2023-07-24 11:00:00|969.5|964.5|969.2|964.2|969.5|964.5|968.8|963.8|46
1690196700000|2023-07-24 11:05:00|969.4|964.4|968.8|963.8|969.4|964.4|968.6|963.6|66
1690197000000|2023-07-24 11:10:00|968.9|963.9|970|965|970.3|965.3|968.7|963.7|72
1690197300000|2023-07-24 11:15:00|970.1|965.1|969.9|964.9|971|966|969.7|964.7|85
1690197600000|2023-07-24 11:20:00|970.2|965.2|970.3|965.3|970.6|965.6|969.6|964.6|74
1690197900000|2023-07-24 11:25:00|970.2|965.2|972.4|967.4|972.4|967.4|970.1|965.1|86
1690198200000|2023-07-24 11:30:00|972.5|967.5|971.9|966.9|972.5|967.5|971.3|966.3|105
1690198500000|2023-07-24 11:35:00|971.5|966.5|971.6|966.6|971.9|966.9|970.8|965.8|83
1690198800000|2023-07-24 11:40:00|971.3|966.3|971.2|966.2|972.6|967.6|971.1|966.1|93
1690199100000|2023-07-24 11:45:00|971.4|966.4|969.2|964.2|971.6|966.6|969.2|964.2|63
1690199400000|2023-07-24 11:50:00|969.5|964.5|967.3|962.3|969.7|964.7|967.2|962.2|62
1690199700000|2023-07-24 11:55:00|967.5|962.5|967|962|968|963|966.7|961.7|88
1690200000000|2023-07-24 12:00:00|967.2|962.2|966.3|961.3|968.2|963.2|965.6|960.6|116
1690200300000|2023-07-24 12:05:00|966.4|961.4|967.1|962.1|967.7|962.7|965.9|960.9|107
1690200600000|2023-07-24 12:10:00|967.2|962.2|967.5|962.5|967.5|962.5|966.3|961.3|104
1690200900000|2023-07-24 12:15:00|967.4|962.4|966.2|961.2|967.5|962.5|965.6|960.6|85
1690201200000|2023-07-24 12:20:00|966.1|961.1|965.9|960.9|966.2|961.2|964.2|959.2|115
1690201500000|2023-07-24 12:25:00|965.8|960.8|966.2|961.2|966.6|961.6|965|960|155
1690201800000|2023-07-24 12:30:00|966.4|961.4|968.7|963.7|969.1|964.1|966.4|961.4|160
1690202100000|2023-07-24 12:35:00|968.8|963.8|967.6|962.6|968.8|963.8|967.5|962.5|106
1690202400000|2023-07-24 12:40:00|967.9|962.9|965.8|960.8|968.2|963.2|965.6|960.6|127
1690202700000|2023-07-24 12:45:00|965.7|960.7|965.6|960.6|966.5|961.5|964.7|959.7|92
1690203000000|2023-07-24 12:50:00|965.7|960.7|966.8|961.8|967|962|964.7|959.7|98
1690203300000|2023-07-24 12:55:00|967|962|966.8|961.8|967.5|962.5|966.4|961.4|153
1690203600000|2023-07-24 13:00:00|967.1|962.1|964.8|959.8|967.7|962.7|964.2|959.2|249
1690203900000|2023-07-24 13:05:00|965.1|960.1|966.7|961.7|967.3|962.3|964.4|959.4|137
1690204200000|2023-07-24 13:10:00|966.6|961.6|966.8|961.8|968.6|963.6|966.4|961.4|152
1690204500000|2023-07-24 13:15:00|966.4|961.4|965.8|960.8|966.9|961.9|964.8|959.8|138
1690204800000|2023-07-24 13:20:00|965.7|960.7|964.7|959.7|965.7|960.7|963.3|958.3|168
1690205100000|2023-07-24 13:25:00|964.5|959.5|964.1|959.1|965.1|960.1|963.3|958.3|159
1690205400000|2023-07-24 13:30:00|964.3|959.3|963.5|958.5|964.5|959.5|962.7|957.7|284
1690205700000|2023-07-24 13:35:00|963.6|958.6|963.5|958.5|965|960|962.8|957.8|290
1690206000000|2023-07-24 13:40:00|963.4|958.4|964.8|959.8|964.8|959.8|962.9|957.9|208
1690206300000|2023-07-24 13:45:00|963.4|958.4|964|959|966.7|961.7|961.5|956.5|653
1690206600000|2023-07-24 13:50:00|964.3|959.3|960.5|955.5|964.7|959.7|960.1|955.1|420
1690206900000|2023-07-24 13:55:00|960|955|961|956|961.4|956.4|959.7|954.7|220
1690207200000|2023-07-24 14:00:00|961.2|956.2|962.8|957.8|963.6|958.6|960.8|955.8|159
1690207500000|2023-07-24 14:05:00|962.9|957.9|961.8|956.8|962.9|957.9|961.5|956.5|137
1690207800000|2023-07-24 14:10:00|962|957|962.4|957.4|963.2|958.2|961.9|956.9|162
1690208100000|2023-07-24 14:15:00|962.3|957.3|962.4|957.4|962.5|957.5|960.9|955.9|170
1690208400000|2023-07-24 14:20:00|962.2|957.2|961.3|956.3|963.1|958.1|960.1|955.1|206
1690208700000|2023-07-24 14:25:00|961.2|956.2|960.8|955.8|961.3|956.3|960.1|955.1|177
1690209000000|2023-07-24 14:30:00|961|956|962|957|962.1|957.1|959.6|954.6|202
1690209300000|2023-07-24 14:35:00|961.9|956.9|964.9|959.9|964.9|959.9|961.9|956.9|159
1690209600000|2023-07-24 14:40:00|964.7|959.7|967.6|962.6|967.8|962.8|964.2|959.2|156
1690209900000|2023-07-24 14:45:00|967.5|962.5|969|964|969.1|964.1|966.9|961.9|189
1690210200000|2023-07-24 14:50:00|968.8|963.8|968.3|963.3|969.8|964.8|966.7|961.7|216
1690210500000|2023-07-24 14:55:00|968.1|963.1|968.8|963.8|969|964|967.3|962.3|134
1690210800000|2023-07-24 15:00:00|968.7|963.7|969.2|964.2|969.6|964.6|968.2|963.2|209
1690211100000|2023-07-24 15:05:00|969|964|968.2|963.2|969.4|964.4|968|963|149
1690211400000|2023-07-24 15:10:00|968.4|963.4|969.4|964.4|970.5|965.5|968.3|963.3|156
1690211700000|2023-07-24 15:15:00|969.2|964.2|969|964|969.9|964.9|968|963|149
1690212000000|2023-07-24 15:20:00|969.2|964.2|968.3|963.3|969.8|964.8|968|963|143
1690212300000|2023-07-24 15:25:00|968.5|963.5|967.8|962.8|968.5|963.5|966.8|961.8|184
1690212600000|2023-07-24 15:30:00|968|963|968.2|963.2|968.6|963.6|967.4|962.4|155
1690212900000|2023-07-24 15:35:00|968|963|969.5|964.5|971.1|966.1|967.6|962.6|198
1690213200000|2023-07-24 15:40:00|969.2|964.2|966.7|961.7|969.3|964.3|966.7|961.7|86
1690213500000|2023-07-24 15:45:00|966.6|961.6|967.1|962.1|967.9|962.9|966|961|104
1690213800000|2023-07-24 15:50:00|967.2|962.2|967.2|962.2|968.1|963.1|967.1|962.1|85
1690214100000|2023-07-24 15:55:00|966.9|961.9|967.9|962.9|968.8|963.8|966.8|961.8|142
1690214400000|2023-07-24 16:00:00|967.8|962.8|968.9|963.9|969.3|964.3|967.7|962.7|111
1690214700000|2023-07-24 16:05:00|968.6|963.6|967.5|962.5|968.6|963.6|966.9|961.9|148
1690215000000|2023-07-24 16:10:00|967.8|962.8|967.4|962.4|968.3|963.3|966.9|961.9|105
1690215300000|2023-07-24 16:15:00|967.1|962.1|966.6|961.6|967.6|962.6|966.2|961.2|97
1690215600000|2023-07-24 16:20:00|966.8|961.8|967.2|962.2|967.6|962.6|966.4|961.4|104
1690215900000|2023-07-24 16:25:00|967.4|962.4|965.9|960.9|967.4|962.4|965.6|960.6|105
1690216200000|2023-07-24 16:30:00|965.6|960.6|967.5|962.5|967.7|962.7|965.6|960.6|123
1690216500000|2023-07-24 16:35:00|967.2|962.2|967.1|962.1|967.5|962.5|966.1|961.1|84
1690216800000|2023-07-24 16:40:00|967.3|962.3|966.9|961.9|967.4|962.4|965.8|960.8|111
1690217100000|2023-07-24 16:45:00|966.7|961.7|966.2|961.2|967.4|962.4|965.9|960.9|119
1690217400000|2023-07-24 16:50:00|966.6|961.6|966.1|961.1|967.2|962.2|966|961|96
1690217700000|2023-07-24 16:55:00|966.2|961.2|966.5|961.5|967|963.8|965.3|960.8|89
1690218000000|2023-07-24 17:00:00|965.3|963.5|964.6|959.6|966.9|963.6|964.5|959.5|169
1690218300000|2023-07-24 17:05:00|964.8|959.8|965.8|960.8|965.8|960.8|964.6|959.6|90
1690218600000|2023-07-24 17:10:00|965.6|960.6|965.5|960.5|965.9|960.9|965.3|960.3|75
1690218900000|2023-07-24 17:15:00|965.8|960.8|965.8|960.8|966.3|961.3|965.5|960.5|64
1690219200000|2023-07-24 17:20:00|965.5|960.5|965.9|960.9|966|961|965.5|960.5|78
1690219500000|2023-07-24 17:25:00|966|961|966.3|961.3|966.5|961.5|965.3|960.3|106
1690219800000|2023-07-24 17:30:00|966.1|961.1|965.3|960.3|966.1|961.1|965.3|960.3|86
1690220100000|2023-07-24 17:35:00|965.1|960.1|966|961|966.1|961.1|965.1|960.1|75
1690220400000|2023-07-24 17:40:00|966.1|961.1|966.3|961.3|966.4|961.4|965.8|960.8|74
1690220700000|2023-07-24 17:45:00|966|961|966.2|961.2|966.4|961.4|965.8|960.8|71
1690221000000|2023-07-24 17:50:00|965.9|960.9|966|961|966.2|961.2|965.4|960.4|52
1690221300000|2023-07-24 17:55:00|965.8|960.8|965.7|960.7|966|961|965.5|960.5|56
1690221600000|2023-07-24 18:00:00|966|961|965.6|960.6|966.1|961.1|965.3|960.3|72
1690221900000|2023-07-24 18:05:00|965.7|960.7|965.4|960.4|965.9|960.9|965.2|960.2|73
1690222200000|2023-07-24 18:10:00|965.3|960.3|964.4|959.4|965.7|960.7|964.2|959.2|112
1690222500000|2023-07-24 18:15:00|964.1|959.1|964|959|964.7|959.7|963.8|958.8|84
1690222800000|2023-07-24 18:20:00|964.1|959.1|964.5|959.5|964.8|959.8|963.9|958.9|89
1690223100000|2023-07-24 18:25:00|964.4|959.4|963.8|958.8|964.7|959.7|963.8|958.8|78
1690223400000|2023-07-24 18:30:00|963.9|958.9|964|959|964.4|959.4|963.6|958.6|40
1690223700000|2023-07-24 18:35:00|964.1|959.1|964|959|964.3|959.3|963.7|958.7|156
1690224000000|2023-07-24 18:40:00|964.1|959.1|963.3|958.3|964.1|959.1|963.2|958.2|75
1690224300000|2023-07-24 18:45:00|963.4|958.4|963.5|958.5|963.6|958.6|963|958|51
1690224600000|2023-07-24 18:50:00|963.3|958.3|963.2|958.2|963.7|958.7|962.9|957.9|60
1690224900000|2023-07-24 18:55:00|963.4|958.4|963.1|958.1|963.5|958.5|962.7|957.7|47
1690225200000|2023-07-24 19:00:00|963.2|958.2|962.9|957.9|963.5|958.5|962.8|957.8|62
1690225500000|2023-07-24 19:05:00|963.1|958.1|962.8|957.8|963.3|958.3|962.8|957.8|34
1690225800000|2023-07-24 19:10:00|963|958|962.2|957.2|963|958|962.2|957.2|45
1690226100000|2023-07-24 19:15:00|962.3|957.3|962.8|957.8|963.3|958.3|962.3|957.3|49
1690226400000|2023-07-24 19:20:00|962.7|957.7|962.6|957.6|963|958|962.4|957.4|43
1690226700000|2023-07-24 19:25:00|962.5|957.5|962.5|957.5|962.8|957.8|962.3|957.3|37
1690227000000|2023-07-24 19:30:00|962.3|957.3|962.7|957.7|963.1|958.1|962.3|957.3|79
1690227300000|2023-07-24 19:35:00|962.8|957.8|963|958|963.3|958.3|962.6|957.6|51
1690227600000|2023-07-24 19:40:00|962.9|957.9|963.1|958.1|963.7|958.7|962.9|957.9|60
1690227900000|2023-07-24 19:45:00|963.4|958.4|962.1|960.3|963.8|960.3|962.1|958|83
1690228200000|2023-07-24 19:50:00|963.5|958.5|963.8|958.8|964|960.3|962.1|958.2|98
1690228500000|2023-07-24 19:55:00|964.1|959.1|964.3|959.3|964.5|959.5|963.8|958.8|59
1690228800000|2023-07-24 20:00:00|964.4|959.4|964.5|959.5|964.6|959.6|964.1|959.1|60
1690229100000|2023-07-24 20:05:00|964.3|959.3|964.4|959.4|964.8|959.8|964.2|959.2|46
1690229400000|2023-07-24 20:10:00|964.6|959.6|964.1|959.1|964.7|959.7|964|959|26
1690229700000|2023-07-24 20:15:00|964|959|964|959|964.3|959.3|963.8|958.8|19
1690230000000|2023-07-24 20:20:00|964.4|959.4|964.3|959.3|964.5|959.5|963.9|958.9|13
1690230300000|2023-07-24 20:25:00|964.4|959.4|964.4|959.4|964.9|959.9|964.3|959.3|31
1690230600000|2023-07-24 20:30:00|964.8|959.8|964.4|959.4|965.2|960.2|964.2|959.2|54
1690230900000|2023-07-24 20:35:00|964.7|959.7|963.9|958.9|964.7|959.7|963.8|958.8|39
1690231200000|2023-07-24 20:40:00|964.3|959.3|963.7|958.7|964.3|959.3|963.6|958.6|42
1690231500000|2023-07-24 20:45:00|964.1|959.1|964.1|959.1|964.1|959.1|963.6|958.6|81
1690231800000|2023-07-24 20:50:00|964.4|959.4|963.8|958.8|964.5|959.5|963.6|958.6|52
1690232100000|2023-07-24 20:55:00|964|959|963.7|958.7|964.9|959.9|963.6|958.6|45
1690236000000|2023-07-24 22:00:00|964.5|959.5|964.6|959.6|964.7|959.7|964.5|959.5|4
1690236300000|2023-07-24 22:05:00|964.7|959.7|965|960|965|960|964.7|959.7|6
1690236600000|2023-07-24 22:10:00|964.9|959.9|965|960|965|960|964.9|959.9|2
1690236900000|2023-07-24 22:15:00|964.9|959.9|964.9|959.9|964.9|959.9|964.8|959.8|3
1690237200000|2023-07-24 22:20:00|964|959|963.9|958.9|964|959|963.9|958.9|2
1690237500000|2023-07-24 22:25:00|964|959|963.9|958.9|964|959|963.9|958.9|2
1690237800000|2023-07-24 22:30:00|963.8|958.8|963.2|958.2|963.8|958.8|963.2|958.2|7
1690238100000|2023-07-24 22:35:00|963.3|958.3|963.2|958.2|963.4|958.4|963.1|958.1|18
1690238400000|2023-07-24 22:40:00|963.1|958.1|963|958|963.3|958.3|963|958|4
1690238700000|2023-07-24 22:45:00|963.2|958.2|963.3|958.3|963.3|958.3|963|958|13
1690239000000|2023-07-24 22:50:00|963.4|958.4|963.4|958.4|963.5|958.5|963.2|958.2|6
1690239300000|2023-07-24 22:55:00|963.5|958.5|963.3|958.3|963.6|958.6|963.3|958.3|8
1690239600000|2023-07-24 23:00:00|963.2|958.2|963.2|958.2|963.2|958.2|962.8|957.8|11
1690239900000|2023-07-24 23:05:00|963.3|958.3|963.1|958.1|963.3|958.3|962.9|957.9|8
1690240200000|2023-07-24 23:10:00|963|958|962.5|957.5|963.5|958.5|962.4|957.4|18
1690240500000|2023-07-24 23:15:00|962.4|957.4|962.7|957.7|962.7|957.7|962.4|957.4|6
1690240800000|2023-07-24 23:20:00|962.6|957.6|962.5|957.5|962.8|957.8|962.5|957.5|14
1690241100000|2023-07-24 23:25:00|962.4|957.4|962.7|957.7|962.8|957.8|962.2|957.2|19
1690241400000|2023-07-24 23:30:00|962.8|957.8|962.5|957.5|963|958|962.5|957.5|21
1690241700000|2023-07-24 23:35:00|962.7|957.7|962.8|957.8|962.9|957.9|962.7|957.7|8
1690242000000|2023-07-24 23:40:00|962.9|957.9|962.9|957.9|963|958|962.7|957.7|21
1690242300000|2023-07-24 23:45:00|963.1|958.1|963.2|958.2|963.3|958.3|963.1|958.1|4
1690242600000|2023-07-24 23:50:00|963|958|963|958|963.1|958.1|963|958|3
1690242900000|2023-07-24 23:55:00|962.9|957.9|962.9|957.9|963|958|962.8|957.8|7
1690243200000|2023-07-25 00:00:00|963|958|963.3|958.3|963.5|958.5|963|958|25
1690243500000|2023-07-25 00:05:00|963.2|958.2|962.5|957.5|963.2|958.2|962.5|957.5|28
1690243800000|2023-07-25 00:10:00|962.6|957.6|962.7|957.7|963.3|958.3|962.5|957.5|37
1690244100000|2023-07-25 00:15:00|962.8|957.8|962.5|957.5|963.1|958.1|962.4|957.4|22
1690244400000|2023-07-25 00:20:00|962.4|957.4|962.5|957.5|962.6|957.6|962.3|957.3|30
1690244700000|2023-07-25 00:25:00|962.4|957.4|962.3|957.3|962.8|957.8|962.3|957.3|25
1690245000000|2023-07-25 00:30:00|962.4|957.4|962.4|957.4|962.6|957.6|962.1|957.1|26
1690245300000|2023-07-25 00:35:00|962.5|957.5|963.1|958.1|963.1|958.1|962.4|957.4|23
1690245600000|2023-07-25 00:40:00|963|958|962.8|957.8|963|958|962.6|957.6|25
1690245900000|2023-07-25 00:45:00|962.9|957.9|962.9|957.9|963.1|958.1|962.7|957.7|38
1690246200000|2023-07-25 00:50:00|962.8|957.8|962.5|957.5|963.1|958.1|962.1|957.1|39
1690246500000|2023-07-25 00:55:00|962.6|957.6|962.6|957.6|962.8|957.8|962.4|957.4|27
1690246800000|2023-07-25 01:00:00|962.5|957.5|963.6|958.6|963.9|958.9|962.4|957.4|111
1690247100000|2023-07-25 01:05:00|963.8|958.8|965.3|960.3|965.5|960.5|963.6|958.6|87
1690247400000|2023-07-25 01:10:00|965.4|960.4|966.2|961.2|966.2|961.2|965.4|960.4|69
1690247700000|2023-07-25 01:15:00|966.1|961.1|965.8|960.8|966.7|961.7|965.4|960.4|106
1690248000000|2023-07-25 01:20:00|965.7|960.7|966|961|966.1|961.1|964.8|959.8|75
1690248300000|2023-07-25 01:25:00|966.2|961.2|966.6|961.6|967|962|966|961|65
1690248600000|2023-07-25 01:30:00|966.3|961.3|967.8|962.8|967.8|962.8|966.3|961.3|122
1690248900000|2023-07-25 01:35:00|968|963|967.1|962.1|968|963|966.4|961.4|94
1690249200000|2023-07-25 01:40:00|967.2|962.2|965.4|960.4|967.4|962.4|965.3|960.3|74
1690249500000|2023-07-25 01:45:00|965.3|960.3|965.7|960.7|965.9|960.9|965|960|68
1690249800000|2023-07-25 01:50:00|965.8|960.8|966.5|961.5|966.6|961.6|965.6|960.6|62
1690250100000|2023-07-25 01:55:00|966.4|961.4|966.6|961.6|966.6|961.6|966.1|961.1|78
1690250400000|2023-07-25 02:00:00|966.3|961.3|965.9|960.9|966.7|961.7|965.9|960.9|85
1690250700000|2023-07-25 02:05:00|966|961|966|961|966.5|961.5|965.9|960.9|49
1690251000000|2023-07-25 02:10:00|966.2|961.2|965.8|960.8|966.3|961.3|965.6|960.6|31
1690251300000|2023-07-25 02:15:00|965.9|960.9|966.4|961.4|966.6|961.6|965.7|960.7|33
1690251600000|2023-07-25 02:20:00|966.2|961.2|967.2|962.2|967.2|962.2|966.2|961.2|50
1690251900000|2023-07-25 02:25:00|967|962|966.8|961.8|967|962|966.3|961.3|52
1690252200000|2023-07-25 02:30:00|967.1|962.1|967.5|962.5|967.9|962.9|966.9|961.9|78
1690252500000|2023-07-25 02:35:00|967.6|962.6|968.5|963.5|968.7|963.7|967.3|962.3|47
1690252800000|2023-07-25 02:40:00|968.4|963.4|968.8|963.8|969|964|968|963|78
1690253100000|2023-07-25 02:45:00|968.4|963.4|968.8|963.8|969|964|968|963|76
1690253400000|2023-07-25 02:50:00|969|964|968.7|963.7|969.5|964.5|968.6|963.6|37
1690253700000|2023-07-25 02:55:00|968.6|963.6|968.9|963.9|969|964|968.5|963.5|20
1690254000000|2023-07-25 03:00:00|969.1|964.1|968.9|963.9|969.1|964.1|968.6|963.6|41
1690254300000|2023-07-25 03:05:00|968.8|963.8|968.7|963.7|969.8|964.8|968.3|963.3|45
1690254600000|2023-07-25 03:10:00|968.2|963.2|969.6|964.6|969.8|964.8|968.1|963.1|48
1690254900000|2023-07-25 03:15:00|969.7|964.7|969.7|964.7|969.8|964.8|969|964|77
1690255200000|2023-07-25 03:20:00|969.5|964.5|969.1|964.1|970|965|969.1|964.1|89
1690255500000|2023-07-25 03:25:00|969.4|964.4|968.8|963.8|969.5|964.5|968.8|963.8|73
1690255800000|2023-07-25 03:30:00|968.7|963.7|969|964|969.6|964.6|968.4|963.4|55
1690256100000|2023-07-25 03:35:00|968.8|963.8|969.4|964.4|969.6|964.6|968.7|963.7|52
1690256400000|2023-07-25 03:40:00|969.3|964.3|969.1|964.1|969.4|964.4|968.8|963.8|73
1690256700000|2023-07-25 03:45:00|969.3|964.3|969.7|964.7|969.7|964.7|968.9|963.9|40
1690257000000|2023-07-25 03:50:00|969.5|964.5|969.4|964.4|969.9|964.9|968.9|963.9|33
1690257300000|2023-07-25 03:55:00|969.2|964.2|969.6|964.6|969.9|964.9|969.2|964.2|55
1690257600000|2023-07-25 04:00:00|969.7|964.7|969.5|964.5|969.9|964.9|969.2|964.2|64
1690257900000|2023-07-25 04:05:00|969.3|964.3|969.5|964.5|970|965|969.3|964.3|31
1690258200000|2023-07-25 04:10:00|969.8|964.8|969.6|964.6|969.8|964.8|969.3|964.3|53
1690258500000|2023-07-25 04:15:00|969.8|964.8|970|965|970.2|965.2|969.4|964.4|38
1690258800000|2023-07-25 04:20:00|970.2|965.2|970.2|965.2|970.7|965.7|969.7|964.7|42
1690259100000|2023-07-25 04:25:00|970|965|970.2|965.2|970.5|965.5|969.8|964.8|32
1690259400000|2023-07-25 04:30:00|970|965|969.7|964.7|970.4|965.4|969.5|964.5|51
1690259700000|2023-07-25 04:35:00|969.9|964.9|970.4|965.4|970.6|965.6|969.6|964.6|44
1690260000000|2023-07-25 04:40:00|970.3|965.3|970|965|970.4|965.4|969.5|964.5|24
1690260300000|2023-07-25 04:45:00|970.1|965.1|969.4|964.4|970.2|965.2|969.4|964.4|28
1690260600000|2023-07-25 04:50:00|969.3|964.3|969.3|964.3|969.6|964.6|969.1|964.1|26
1690260900000|2023-07-25 04:55:00|969.6|964.6|969.2|964.2|969.7|964.7|968.9|963.9|32
1690261200000|2023-07-25 05:00:00|968.9|963.9|969.1|964.1|969.5|964.5|968.8|963.8|47
1690261500000|2023-07-25 05:05:00|969.2|964.2|969.4|964.4|970.2|965.2|969.2|964.2|59
1690261800000|2023-07-25 05:10:00|969.7|964.7|969.5|964.5|969.7|964.7|969.2|964.2|44
1690262100000|2023-07-25 05:15:00|969.3|964.3|969.5|964.5|969.8|964.8|969.2|964.2|56
1690262400000|2023-07-25 05:20:00|969.6|964.6|969.5|964.5|969.7|964.7|969.2|964.2|51
1690262700000|2023-07-25 05:25:00|969.3|964.3|969.6|964.6|969.9|964.9|969.1|964.1|56
1690263000000|2023-07-25 05:30:00|969.5|964.5|969.9|964.9|970.1|965.1|969.3|964.3|110
1690263300000|2023-07-25 05:35:00|970.1|965.1|970.6|965.6|971.1|966.1|969.6|964.6|47
1690263600000|2023-07-25 05:40:00|970.7|965.7|970.3|965.3|970.8|965.8|970.3|965.3|12
1690263900000|2023-07-25 05:45:00|970.6|965.6|970.6|965.6|971|966|970.2|965.2|37
1690264200000|2023-07-25 05:50:00|970.7|965.7|970.5|965.5|970.8|965.8|970.3|965.3|30
1690264500000|2023-07-25 05:55:00|970.6|965.6|970.9|965.9|971.4|966.4|970.3|965.3|91
1690264800000|2023-07-25 06:00:00|971.1|966.1|970.9|965.9|971.4|966.4|970.5|965.5|138
1690265100000|2023-07-25 06:05:00|971|966|973|968|973.8|968.8|970.9|965.9|127
1690265400000|2023-07-25 06:10:00|973.1|968.1|971|966|973.5|968.5|970.8|965.8|103
1690265700000|2023-07-25 06:15:00|971.1|966.1|972.6|967.6|972.9|967.9|971.1|966.1|55
1690266000000|2023-07-25 06:20:00|972.7|967.7|973.4|968.4|973.4|968.4|972.1|967.1|82
1690266300000|2023-07-25 06:25:00|973.5|968.5|972.7|967.7|974|969|972.4|967.4|91
1690266600000|2023-07-25 06:30:00|973.2|968.2|973.3|968.3|973.4|969.5|971.3|967.2|74
1690266900000|2023-07-25 06:35:00|972.9|967.9|972.3|967.3|973.3|968.3|972.1|967.1|82
1690267200000|2023-07-25 06:40:00|972.1|967.1|972.4|967.4|973.2|968.2|972.1|967.1|76
1690267500000|2023-07-25 06:45:00|972.3|967.3|972.8|967.8|973.1|968.1|971.7|966.7|61
1690267800000|2023-07-25 06:50:00|972.3|967.3|972|967|973|968|971.5|966.5|110
1690268100000|2023-07-25 06:55:00|972.1|967.1|972.3|967.3|973.2|968.2|971.8|966.8|188
1690268400000|2023-07-25 07:00:00|972.1|967.1|972|967|973.5|968.5|971.7|966.7|164
1690268700000|2023-07-25 07:05:00|972.2|967.2|972.5|967.5|972.9|967.9|971.3|966.3|159
1690269000000|2023-07-25 07:10:00|972.6|967.6|973.7|968.7|974.2|969.2|972.1|967.1|110
1690269300000|2023-07-25 07:15:00|973.4|968.4|972|967|974.1|969.1|972|967|154
1690269600000|2023-07-25 07:20:00|972.3|967.3|971.7|966.7|972.6|967.6|970.8|965.8|150
1690269900000|2023-07-25 07:25:00|971.8|966.8|971.2|966.2|972.7|967.7|971.2|966.2|97
1690270200000|2023-07-25 07:30:00|971.5|966.5|971.7|966.7|972.8|967.8|971.2|966.2|107
1690270500000|2023-07-25 07:35:00|971.8|966.8|971|966|972.1|967.1|969.9|964.9|137
1690270800000|2023-07-25 07:40:00|971.2|966.2|971|966|971.8|966.8|970.5|965.5|103
1690271100000|2023-07-25 07:45:00|971.5|966.5|971.5|966.5|971.8|966.8|970.7|965.7|121
1690271400000|2023-07-25 07:50:00|971.3|966.3|971.3|966.3|972.2|967.2|971.1|966.1|114
1690271700000|2023-07-25 07:55:00|971.4|966.4|971.3|966.3|971.7|966.7|970.7|965.7|97
1690272000000|2023-07-25 08:00:00|971.2|966.2|971|966|972.4|967.4|970.7|965.7|298
1690272300000|2023-07-25 08:05:00|970.9|965.9|971.3|966.3|971.8|966.8|970.1|965.1|132
1690272600000|2023-07-25 08:10:00|971|966|972|967|972.6|967.6|971|966|137
1690272900000|2023-07-25 08:15:00|971.9|966.9|972.1|967.1|972.5|967.5|971.7|966.7|116
1690273200000|2023-07-25 08:20:00|972.2|967.2|973.5|968.5|974|969|972|967|113
1690273500000|2023-07-25 08:25:00|973.1|968.1|976.7|971.7|976.7|971.7|973.1|968.1|109
1690273800000|2023-07-25 08:30:00|976.5|971.5|977|972|978|973|975.1|970.1|162
1690274100000|2023-07-25 08:35:00|976.9|971.9|977.9|972.9|978.7|973.7|976.7|971.7|106
1690274400000|2023-07-25 08:40:00|977.8|972.8|978.2|973.2|978.5|973.5|977.4|972.4|81
1690274700000|2023-07-25 08:45:00|978.1|973.1|978.3|973.3|979.1|974.1|976.8|971.8|75
1690275000000|2023-07-25 08:50:00|978.9|973.9|978.7|973.7|979.8|974.8|978.2|973.2|151
1690275300000|2023-07-25 08:55:00|979.1|974.1|978.4|973.4|979.7|974.7|977.8|972.8|116
1690275600000|2023-07-25 09:00:00|978.2|973.2|977.9|972.9|979|974|977.5|972.5|106
1690275900000|2023-07-25 09:05:00|978.3|973.3|978.2|973.2|979.3|974.3|977.6|972.6|95
1690276200000|2023-07-25 09:10:00|978.5|973.5|977.4|972.4|978.9|973.9|977.4|972.4|135
1690276500000|2023-07-25 09:15:00|977.7|972.7|978|973|979|974|977.5|972.5|114
1690276800000|2023-07-25 09:20:00|978.2|973.2|977.8|972.8|978.5|973.5|977.5|972.5|78
1690277100000|2023-07-25 09:25:00|977.7|972.7|976.7|971.7|978|973|976.5|971.5|86
1690277400000|2023-07-25 09:30:00|976.6|971.6|976.6|971.6|977.2|972.2|976.3|971.3|105
1690277700000|2023-07-25 09:35:00|976.9|971.9|975.9|970.9|977.4|972.4|975.7|970.7|166
1690278000000|2023-07-25 09:40:00|975.6|970.6|975.7|970.7|976.4|971.4|975.6|970.6|95
1690278300000|2023-07-25 09:45:00|975.9|970.9|975.5|970.5|976.3|971.3|975.5|970.5|87
1690278600000|2023-07-25 09:50:00|975.6|970.6|975.7|970.7|976.6|971.6|975.4|970.4|99
1690278900000|2023-07-25 09:55:00|975.8|970.8|976.6|971.6|977.4|972.4|975.8|970.8|60
1690279200000|2023-07-25 10:00:00|976.9|971.9|979|974|979.3|974.3|976.6|971.6|98
1690279500000|2023-07-25 10:05:00|979.1|974.1|978.7|973.7|979.3|974.3|978.2|973.2|72
1690279800000|2023-07-25 10:10:00|978.5|973.5|978.8|973.8|979.1|974.1|978.1|973.1|59
1690280100000|2023-07-25 10:15:00|978.5|973.5|976.2|971.2|979.2|974.2|975.4|971|77
1690280400000|2023-07-25 10:20:00|976.1|971.1|976.9|971.9|976.9|973.7|975.2|970.8|61
1690280700000|2023-07-25 10:25:00|976.8|971.8|976.6|971.6|977.5|973.7|975.4|971.3|80
1690281000000|2023-07-25 10:30:00|976.8|971.8|977.5|972.5|977.8|974.1|975.9|971.5|65
1690281300000|2023-07-25 10:35:00|977.2|972.2|977.3|972.3|977.9|974.7|976.1|972|64
1690281600000|2023-07-25 10:40:00|977.1|972.1|974.6|972.8|977.8|974.6|974.5|970.1|43
1690281900000|2023-07-25 10:45:00|975.6|970.6|974.6|972.8|976.1|973|974.5|970.4|67
1690282200000|2023-07-25 10:50:00|975.5|970.5|975.6|970.6|976.7|973.3|974.9|970.5|132
1690282500000|2023-07-25 10:55:00|976.2|971.2|976|971|976.3|972.9|974.5|970.5|82
1690282800000|2023-07-25 11:00:00|975.8|970.8|976.5|971.5|976.7|972.5|974.3|970.4|85
1690283100000|2023-07-25 11:05:00|976.3|971.3|975.6|970.6|976.5|971.5|975.2|970.2|86
1690283400000|2023-07-25 11:10:00|975.7|970.7|974.8|969.8|976.1|972.5|973.8|969|122
1690283700000|2023-07-25 11:15:00|974.7|969.7|975.3|970.3|976.1|972.4|974.2|969.7|115
1690284000000|2023-07-25 11:20:00|975.8|970.8|974.7|969.7|975.8|972|973.6|969.3|143
1690284300000|2023-07-25 11:25:00|974.9|969.9|973.5|968.5|975|971.6|973.1|968.1|129
1690284600000|2023-07-25 11:30:00|973.2|968.2|973.1|968.1|974.1|970.5|972.3|967.9|94
1690284900000|2023-07-25 11:35:00|973.7|968.7|972.3|967.3|974.1|969.1|972.3|967.3|79
1690285200000|2023-07-25 11:40:00|972.8|967.8|974.5|969.5|974.8|969.8|972|967|84
1690285500000|2023-07-25 11:45:00|975|970|974.2|969.2|975.3|971.3|973.1|968.7|96
1690285800000|2023-07-25 11:50:00|974.3|969.3|976.1|971.1|976.5|971.5|974|969|114
1690286100000|2023-07-25 11:55:00|975.9|970.9|977.9|972.9|977.9|974.7|975.9|970.9|98
1690286400000|2023-07-25 12:00:00|977.5|972.5|978.8|977|979.9|977.1|976.4|972.1|173
1690286700000|2023-07-25 12:05:00|980.7|975.7|979.7|974.7|981.5|978.4|978.7|974.5|184
1690287000000|2023-07-25 12:10:00|979|977.2|978.6|973.6|981|978|978.4|973.4|173
1690287300000|2023-07-25 12:15:00|978.5|973.5|973.8|968.8|979.5|974.5|973.8|968.8|194
1690287600000|2023-07-25 12:20:00|974.3|969.3|974.1|969.1|977.6|972.6|973.9|968.9|211
1690287900000|2023-07-25 12:25:00|974.3|969.3|974.9|969.9|975.8|970.8|973.6|968.6|193
1690288200000|2023-07-25 12:30:00|975.4|970.4|970.7|965.7|975.5|970.5|970.4|965.4|179
1690288500000|2023-07-25 12:35:00|970.9|965.9|974.3|969.3|974.5|969.5|970.5|965.5|220
1690288800000|2023-07-25 12:40:00|974.2|969.2|972.6|967.6|974.2|969.2|971.8|966.8|150
1690289100000|2023-07-25 12:45:00|972.4|967.4|968.6|963.6|972.4|967.4|967.5|962.5|135
1690289400000|2023-07-25 12:50:00|968.5|963.5|970.8|965.8|971.7|966.7|968|963|113
1690289700000|2023-07-25 12:55:00|970.4|965.4|969.5|964.5|971.3|966.4|967.7|963.8|120
1690290000000|2023-07-25 13:00:00|969.4|964.4|969.4|964.4|970.7|965.7|967.5|962.5|259
1690290300000|2023-07-25 13:05:00|969|964|969.5|964.5|970.3|965.3|968|963|172
1690290600000|2023-07-25 13:10:00|970.4|965.4|968.2|963.2|970.4|965.4|967.2|962.2|133
1690290900000|2023-07-25 13:15:00|968.1|963.1|969.2|964.2|969.9|964.9|967.9|962.9|115
1690291200000|2023-07-25 13:20:00|969.3|964.3|969.4|964.4|970.2|965.2|968.7|963.7|104
1690291500000|2023-07-25 13:25:00|969.3|964.3|969.2|964.2|971.1|966.1|968.9|963.9|79
1690291800000|2023-07-25 13:30:00|969.3|964.3|970.2|965.2|970.4|965.4|968.2|963.2|215
1690292100000|2023-07-25 13:35:00|970.1|965.1|970.4|965.4|970.8|965.8|969.3|964.3|225
1690292400000|2023-07-25 13:40:00|970.3|965.3|969|964|970.7|965.7|968.8|963.8|187
1690292700000|2023-07-25 13:45:00|968.9|963.9|968.7|963.7|970.2|965.2|968.3|963.3|137
1690293000000|2023-07-25 13:50:00|968.6|963.6|966.8|961.8|969.2|964.2|966.7|961.7|114
1690293300000|2023-07-25 13:55:00|966.7|961.7|967.2|962.2|967.6|962.6|966.4|961.4|104
1690293600000|2023-07-25 14:00:00|965|960|969|964|969.2|964.2|964.4|959.4|352
1690293900000|2023-07-25 14:05:00|969.2|964.2|969.7|964.7|970.7|965.7|968.9|963.9|190
1690294200000|2023-07-25 14:10:00|969.5|964.5|970.8|965.8|971.5|966.5|968.7|963.7|213
1690294500000|2023-07-25 14:15:00|970.7|965.7|970.9|965.9|972.7|967.7|970.2|965.2|215
1690294800000|2023-07-25 14:20:00|971.4|966.4|968.8|963.8|971.9|966.9|968.2|963.2|175
1690295100000|2023-07-25 14:25:00|968.9|963.9|967.2|962.2|969.2|964.2|966.5|961.5|141
1690295400000|2023-07-25 14:30:00|967.3|962.3|966.8|961.8|968|963|966.2|961.2|142
1690295700000|2023-07-25 14:35:00|966.7|961.7|968.1|963.1|969.4|964.4|966.3|961.3|242
1690296000000|2023-07-25 14:40:00|967.9|962.9|968.6|963.6|969.1|964.1|967.4|962.4|84
1690296300000|2023-07-25 14:45:00|968.5|963.5|970.8|965.8|971.6|966.6|968.5|963.5|91
1690296600000|2023-07-25 14:50:00|970.6|965.6|971.5|966.5|972.3|967.3|970.4|965.4|125
1690296900000|2023-07-25 14:55:00|971.6|966.6|972.9|967.9|973.3|968.3|971.5|966.5|80
1690297200000|2023-07-25 15:00:00|972.8|967.8|972.7|967.7|973.5|968.5|972.6|967.6|78
1690297500000|2023-07-25 15:05:00|972.6|967.6|970.8|965.8|972.7|967.7|970.7|965.7|86
1690297800000|2023-07-25 15:10:00|971.3|966.3|971.2|966.2|972|967|970.6|965.6|87
1690298100000|2023-07-25 15:15:00|971.3|966.3|969.4|964.4|971.7|966.7|969.3|964.3|107
1690298400000|2023-07-25 15:20:00|969.3|964.3|972|967|972|967|969.2|964.2|79
1690298700000|2023-07-25 15:25:00|971.7|966.7|971.9|966.9|972.1|967.1|971.1|966.1|56
1690299000000|2023-07-25 15:30:00|972|967|972.2|967.2|972.6|967.6|971.2|966.2|71
1690299300000|2023-07-25 15:35:00|972.1|967.1|972.1|967.1|972.7|967.7|971.6|966.6|75
1690299600000|2023-07-25 15:40:00|972|967|971.6|966.6|972.5|967.5|971.5|966.5|59
1690299900000|2023-07-25 15:45:00|971.2|966.2|971|966|971.5|966.5|970.6|965.6|64
1690300200000|2023-07-25 15:50:00|970.8|965.8|972.4|967.4|972.6|967.6|970.7|965.7|66
1690300500000|2023-07-25 15:55:00|972.5|967.5|972.2|967.2|972.9|967.9|971.6|966.6|70
1690300800000|2023-07-25 16:00:00|972.3|967.3|973.2|968.2|973.3|968.3|971.9|966.9|77
1690301100000|2023-07-25 16:05:00|973.1|968.1|973.2|968.2|973.4|968.4|972.7|967.7|60
1690301400000|2023-07-25 16:10:00|973.3|968.3|973.7|968.7|974.1|969.1|973.1|968.1|41
1690301700000|2023-07-25 16:15:00|973.6|968.6|973.8|968.8|974.5|969.5|972.9|967.9|76
1690302000000|2023-07-25 16:20:00|973.9|968.9|973.2|968.2|974.4|969.4|973.1|968.1|53
1690302300000|2023-07-25 16:25:00|973.3|968.3|973.1|968.1|973.5|968.5|972.3|967.3|59
1690302600000|2023-07-25 16:30:00|972.9|967.9|972.6|967.6|973.6|968.6|972.5|967.5|63
1690302900000|2023-07-25 16:35:00|972.5|967.5|972.9|967.9|973.1|968.1|972.3|967.3|63
1690303200000|2023-07-25 16:40:00|973|968|973.7|968.7|973.7|968.7|972.7|967.7|44
1690303500000|2023-07-25 16:45:00|973.6|968.6|972.4|967.4|973.7|968.7|972.2|967.2|70
1690303800000|2023-07-25 16:50:00|972.6|967.6|972.3|967.3|973|968|972|967|71
1690304100000|2023-07-25 16:55:00|972.4|967.4|972.4|967.4|972.7|967.7|972.1|967.1|54
1690304400000|2023-07-25 17:00:00|972.2|967.2|971.8|966.8|972.6|967.6|971.2|966.2|120
1690304700000|2023-07-25 17:05:00|972.2|967.2|971.5|966.5|972.3|967.3|971.4|966.4|96
1690305000000|2023-07-25 17:10:00|971.4|966.4|970.9|965.9|971.5|966.5|970.5|965.5|80
1690305300000|2023-07-25 17:15:00|971|966|971|966|971.1|966.1|970.7|965.7|45
1690305600000|2023-07-25 17:20:00|970.9|965.9|971.1|966.1|971.1|966.1|970.7|965.7|54
1690305900000|2023-07-25 17:25:00|971|966|971.3|966.3|971.5|966.5|970.9|965.9|49
1690306200000|2023-07-25 17:30:00|971.4|966.4|971.4|966.4|971.6|966.6|971|966|60
1690306500000|2023-07-25 17:35:00|971.3|966.3|971.5|966.5|971.9|966.9|971.3|966.3|60
1690306800000|2023-07-25 17:40:00|971.6|966.6|972.1|967.1|972.2|967.2|971.4|966.4|47
1690307100000|2023-07-25 17:45:00|972.2|967.2|972.1|967.1|972.6|967.6|971.9|966.9|60
1690307400000|2023-07-25 17:50:00|972|967|971.8|966.8|972.1|967.1|971.8|966.8|32
1690307700000|2023-07-25 17:55:00|971.9|966.9|971.9|966.9|971.9|966.9|971.5|966.5|21
1690308000000|2023-07-25 18:00:00|971.8|966.8|972|967|972|967|971.6|966.6|39
1690308300000|2023-07-25 18:05:00|971.9|966.9|972.2|967.2|972.3|967.3|971.9|966.9|28
1690308600000|2023-07-25 18:10:00|972.3|967.3|972.1|967.1|972.3|967.3|972|967|51
1690308900000|2023-07-25 18:15:00|972.2|967.2|972.4|967.4|972.4|967.4|972|967|43
1690309200000|2023-07-25 18:20:00|972.3|967.3|972.4|967.4|972.5|967.5|972.2|967.2|46
1690309500000|2023-07-25 18:25:00|972.5|967.5|972.5|967.5|972.7|967.7|972.2|967.2|22
1690309800000|2023-07-25 18:30:00|972.6|967.6|972.7|967.7|972.8|967.8|972.4|967.4|31
1690310100000|2023-07-25 18:35:00|972.6|967.6|972.7|967.7|973.1|968.1|972.3|967.3|61
1690310400000|2023-07-25 18:40:00|972.8|967.8|972.5|967.5|972.9|967.9|972.5|967.5|55
1690310700000|2023-07-25 18:45:00|972.6|967.6|972.3|967.3|972.9|967.9|972.3|967.3|49
1690311000000|2023-07-25 18:50:00|972.2|967.2|972.2|967.2|972.5|967.5|971.9|966.9|53
1690311300000|2023-07-25 18:55:00|972.3|967.3|972|967|972.5|967.5|971.8|966.8|70
1690311600000|2023-07-25 19:00:00|972.1|967.1|972|967|972.4|967.4|972|967|75
1690311900000|2023-07-25 19:05:00|972.1|967.1|972.6|967.6|972.6|967.6|972|967|32
1690312200000|2023-07-25 19:10:00|972.5|967.5|972.7|967.7|972.8|967.8|972.4|967.4|27
1690312500000|2023-07-25 19:15:00|972.6|967.6|972.7|967.7|973|968|972.5|967.5|43
1690312800000|2023-07-25 19:20:00|972.6|967.6|973|968|973|968|972.5|967.5|58
1690313100000|2023-07-25 19:25:00|972.9|967.9|972.7|967.7|973|968|972.7|967.7|23
1690313400000|2023-07-25 19:30:00|972.6|967.6|972.8|967.8|972.8|967.8|972.5|967.5|31
1690313700000|2023-07-25 19:35:00|972.9|967.9|972.6|967.6|972.9|967.9|972.5|967.5|24
1690314000000|2023-07-25 19:40:00|972.7|967.7|972.6|967.6|972.7|967.7|972.5|967.5|38
1690314300000|2023-07-25 19:45:00|972.5|967.5|972.6|967.6|972.8|967.8|972.3|967.3|40
1690314600000|2023-07-25 19:50:00|972.5|967.5|972.6|967.6|972.8|967.8|972.3|967.3|78
1690314900000|2023-07-25 19:55:00|972.5|967.5|972.9|967.9|972.9|967.9|972.3|967.3|63
1690315200000|2023-07-25 20:00:00|972.8|967.8|972.8|967.8|973.4|968.4|972.8|967.8|76
1690315500000|2023-07-25 20:05:00|972.9|967.9|973|968|973.1|968.1|972.9|967.9|68
1690315800000|2023-07-25 20:10:00|972.9|967.9|973.2|968.2|973.6|968.6|972.9|967.9|47
1690316100000|2023-07-25 20:15:00|973.1|968.1|973.3|968.3|973.5|968.5|973.1|968.1|10
1690316400000|2023-07-25 20:20:00|973.4|968.4|973.5|968.5|973.6|968.6|973.2|968.2|19
1690316700000|2023-07-25 20:25:00|973.4|968.4|973.6|968.6|973.8|968.8|973.4|968.4|8
1690317000000|2023-07-25 20:30:00|973.9|968.9|973.8|968.8|974.3|969.3|973.6|968.6|21
1690317300000|2023-07-25 20:35:00|974.1|969.1|973.7|968.7|974.3|969.3|973.7|968.7|45
1690317600000|2023-07-25 20:40:00|974.1|969.1|974.2|969.2|974.2|969.2|973.7|968.7|25
1690317900000|2023-07-25 20:45:00|974.1|969.1|974|969|974.3|969.3|973.7|968.7|40
1690318200000|2023-07-25 20:50:00|973.4|968.4|973.9|968.9|974.3|969.3|973.4|968.4|20
1690318500000|2023-07-25 20:55:00|973.8|968.8|974|969|974.4|969.4|973.8|968.8|45
1690322400000|2023-07-25 22:00:00|974.3|969.3|974.1|969.1|974.4|969.4|974|969|14
1690322700000|2023-07-25 22:05:00|974.2|969.2|973.8|968.8|974.2|969.2|973.8|968.8|13
1690323000000|2023-07-25 22:10:00|973.7|968.7|973.7|968.7|973.9|968.9|973.6|968.6|17
1690323300000|2023-07-25 22:15:00|973.8|968.8|973.8|968.8|973.9|968.9|973.6|968.6|19
1690323600000|2023-07-25 22:20:00|973.7|968.7|973.8|968.8|973.8|968.8|973.7|968.7|2
1690326000000|2023-07-25 23:00:00|973.2|968.2|973.3|968.3|973.5|968.5|973.2|968.2|7
1690326300000|2023-07-25 23:05:00|973.6|968.6|973.7|968.7|973.7|968.7|973.3|968.3|6
1690326600000|2023-07-25 23:10:00|973.4|968.4|973.3|968.3|973.7|968.7|973.3|968.3|14
1690326900000|2023-07-25 23:15:00|973.6|968.6|973.4|968.4|973.7|968.7|973.4|968.4|13
1690327200000|2023-07-25 23:20:00|973.7|968.7|973.4|968.4|973.7|968.7|973.4|968.4|5
1690327500000|2023-07-25 23:25:00|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|6
1690327800000|2023-07-25 23:30:00|973.5|968.5|973.3|968.3|973.5|968.5|973.2|968.2|4
1690328100000|2023-07-25 23:35:00|973.2|968.2|973.7|968.7|973.7|968.7|973.2|968.2|6
1690328400000|2023-07-25 23:40:00|973.6|968.6|973.4|968.4|973.7|968.7|973.4|968.4|7
1690328700000|2023-07-25 23:45:00|973.5|968.5|973.6|968.6|973.7|968.7|973.5|968.5|6
1690329000000|2023-07-25 23:50:00|973.5|968.5|973.6|968.6|973.8|968.8|973.5|968.5|6
1690329300000|2023-07-25 23:55:00|973.5|968.5|973.6|968.6|973.6|968.6|973.5|968.5|2
1690329600000|2023-07-26 00:00:00|973.5|968.5|973.6|968.6|973.8|968.8|973.3|968.3|26
1690329900000|2023-07-26 00:05:00|973.7|968.7|973.5|968.5|973.7|968.7|973.3|968.3|15
1690330200000|2023-07-26 00:10:00|973.4|968.4|973.4|968.4|973.7|968.7|973.3|968.3|28
1690330500000|2023-07-26 00:15:00|973.5|968.5|973.4|968.4|973.6|968.6|973.2|968.2|51
1690330800000|2023-07-26 00:20:00|973.2|968.2|972.9|967.9|973.5|968.5|972.5|967.5|40
1690331100000|2023-07-26 00:25:00|972.8|967.8|972.7|967.7|973|968|972.6|967.6|43
1690331400000|2023-07-26 00:30:00|972.9|967.9|972.3|967.3|972.9|967.9|972.1|967.1|38
1690331700000|2023-07-26 00:35:00|972.5|967.5|972.4|967.4|973.1|968.1|972.3|967.3|47
1690332000000|2023-07-26 00:40:00|972.5|967.5|972.6|967.6|973|968|972.4|967.4|51
1690332300000|2023-07-26 00:45:00|972.4|967.4|971.8|966.8|972.5|967.5|971.8|966.8|62
1690332600000|2023-07-26 00:50:00|971.9|966.9|972.7|967.7|972.9|967.9|971.8|966.8|49
1690332900000|2023-07-26 00:55:00|972.6|967.6|972.9|967.9|973.1|968.1|972.6|967.6|48
1690333200000|2023-07-26 01:00:00|972.7|967.7|973.1|968.1|973.2|968.2|972.6|967.6|77
1690333500000|2023-07-26 01:05:00|973.2|968.2|972.8|967.8|973.2|968.2|972.6|967.6|81
1690333800000|2023-07-26 01:10:00|972.7|967.7|972.6|967.6|972.9|967.9|972.4|967.4|56
1690334100000|2023-07-26 01:15:00|972.5|967.5|972|967|972.9|967.9|971.3|966.3|112
1690334400000|2023-07-26 01:20:00|971.9|966.9|971.2|966.2|972.4|967.4|971|966|78
1690334700000|2023-07-26 01:25:00|971.1|966.1|971.7|966.7|972|967|971.1|966.1|52
1690335000000|2023-07-26 01:30:00|971.6|966.6|970.8|965.8|971.8|966.8|970.2|965.2|206
1690335300000|2023-07-26 01:35:00|970.9|965.9|970.9|965.9|971.3|966.3|970.4|965.4|107
1690335600000|2023-07-26 01:40:00|971|966|970.2|965.2|971.9|966.9|970|965|80
1690335900000|2023-07-26 01:45:00|970.1|965.1|970.7|965.7|970.9|965.9|969.9|964.9|97
1690336200000|2023-07-26 01:50:00|970.6|965.6|970.7|965.7|971.5|966.5|970.6|965.6|94
1690336500000|2023-07-26 01:55:00|970.6|965.6|970.9|965.9|971.1|966.1|970.5|965.5|76
1690336800000|2023-07-26 02:00:00|970.8|965.8|971.2|966.2|971.3|966.3|970.7|965.7|57
1690337100000|2023-07-26 02:05:00|971.1|966.1|970.7|965.7|971.1|966.1|970.5|965.5|60
1690337400000|2023-07-26 02:10:00|970.6|965.6|970.7|965.7|971|966|970.4|965.4|39
1690337700000|2023-07-26 02:15:00|970.8|965.8|971|966|971.1|966.1|970.5|965.5|36
1690338000000|2023-07-26 02:20:00|970.8|965.8|971.3|966.3|971.6|966.6|970.8|965.8|54
1690338300000|2023-07-26 02:25:00|971.2|966.2|971|966|971.8|966.8|971|966|32
1690338600000|2023-07-26 02:30:00|970.9|965.9|971.3|966.3|971.4|966.4|970.7|965.7|57
1690338900000|2023-07-26 02:35:00|971.4|966.4|970.9|965.9|971.5|966.5|970.8|965.8|63
1690339200000|2023-07-26 02:40:00|971|966|971.8|966.8|971.9|966.9|970.8|965.8|88
1690339500000|2023-07-26 02:45:00|971.7|966.7|971.7|966.7|971.8|966.8|971.5|966.5|68
1690339800000|2023-07-26 02:50:00|972.1|967.1|972.1|967.1|972.5|967.5|972|967|51
1690340100000|2023-07-26 02:55:00|972.2|967.2|972.4|967.4|972.7|967.7|972.1|967.1|54
1690340400000|2023-07-26 03:00:00|972.3|967.3|972.5|967.5|973|968|972.3|967.3|65
1690340700000|2023-07-26 03:05:00|972.3|967.3|972.7|967.7|972.9|967.9|972.3|967.3|72
1690341000000|2023-07-26 03:10:00|972.5|967.5|972.9|967.9|973|968|972.5|967.5|28
1690341300000|2023-07-26 03:15:00|973|968|972.6|967.6|973.1|968.1|972.3|967.3|48
1690341600000|2023-07-26 03:20:00|972.5|967.5|972.3|967.3|972.9|967.9|972|967|75
1690341900000|2023-07-26 03:25:00|972.2|967.2|971.9|966.9|972.6|967.6|971.8|966.8|24
1690342200000|2023-07-26 03:30:00|972.1|967.1|972.5|967.5|972.6|967.6|971.9|966.9|56
1690342500000|2023-07-26 03:35:00|972.6|967.6|972.3|967.3|973.1|968.1|972.3|967.3|47
1690342800000|2023-07-26 03:40:00|972.4|967.4|972.4|967.4|972.7|967.7|972.1|967.1|40
1690343100000|2023-07-26 03:45:00|972.5|967.5|972.6|967.6|972.6|967.6|972.3|967.3|19
1690343400000|2023-07-26 03:50:00|972.4|967.4|972.9|967.9|972.9|967.9|972.3|967.3|26
1690343700000|2023-07-26 03:55:00|972.8|967.8|972.5|967.5|972.8|967.8|972.4|967.4|27
1690344000000|2023-07-26 04:00:00|972.4|967.4|972.3|967.3|972.8|967.8|972.1|967.1|46
1690344300000|2023-07-26 04:05:00|972.5|967.5|972.1|967.1|972.6|967.6|972|967|34
1690344600000|2023-07-26 04:10:00|972.3|967.3|972.5|967.5|972.8|967.8|972.2|967.2|38
1690344900000|2023-07-26 04:15:00|972.4|967.4|972.4|967.4|972.6|967.6|972.3|967.3|33
1690345200000|2023-07-26 04:20:00|972.3|967.3|972.6|967.6|972.6|967.6|972.3|967.3|38
1690345500000|2023-07-26 04:25:00|972.5|967.5|972.9|967.9|973.1|968.1|972.4|967.4|38
1690345800000|2023-07-26 04:30:00|972.8|967.8|972.2|967.2|973|968|972.2|967.2|41
1690346100000|2023-07-26 04:35:00|972.3|967.3|972.1|967.1|972.4|967.4|972.1|967.1|13
1690346400000|2023-07-26 04:40:00|972.3|967.3|972|967|972.3|967.3|971.8|966.8|30
1690346700000|2023-07-26 04:45:00|972.1|967.1|971.7|966.7|972.1|967.1|971.7|966.7|27
1690347000000|2023-07-26 04:50:00|971.9|966.9|971.7|966.7|972.2|967.2|971.5|966.5|34
1690347300000|2023-07-26 04:55:00|971.8|966.8|971.7|966.7|971.9|966.9|971.4|966.4|32
1690347600000|2023-07-26 05:00:00|971.6|966.6|971.7|966.7|971.8|966.8|971|966|40
1690347900000|2023-07-26 05:05:00|971.6|966.6|971.6|966.6|971.8|966.8|971.3|966.3|36
1690348200000|2023-07-26 05:10:00|971.7|966.7|971.3|966.3|971.9|966.9|971.3|966.3|36
1690348500000|2023-07-26 05:15:00|971.4|966.4|971.2|966.2|971.6|966.6|970.8|965.8|35
1690348800000|2023-07-26 05:20:00|971.4|966.4|970.9|965.9|971.4|966.4|970.8|965.8|41
1690349100000|2023-07-26 05:25:00|971.1|966.1|971.4|966.4|971.7|966.7|970.9|965.9|53
1690349400000|2023-07-26 05:30:00|971.3|966.3|971.7|966.7|971.8|966.8|971.2|966.2|84
1690349700000|2023-07-26 05:35:00|971.9|966.9|972.3|967.3|972.6|967.6|971.8|966.8|48
1690350000000|2023-07-26 05:40:00|972.6|967.6|971.8|966.8|972.8|967.8|971.4|966.4|74
1690350300000|2023-07-26 05:45:00|971.9|966.9|971.9|966.9|972.1|967.1|971.6|966.6|55
1690350600000|2023-07-26 05:50:00|971.8|966.8|971.4|966.4|972.2|967.2|971.4|966.4|54
1690350900000|2023-07-26 05:55:00|971.6|966.6|971.4|966.4|971.9|966.9|970.9|965.9|38
1690351200000|2023-07-26 06:00:00|971.2|966.2|970.4|965.4|971.3|966.3|970.4|965.4|41
1690351500000|2023-07-26 06:05:00|970.3|965.3|971.2|966.2|971.2|966.2|970.2|965.2|82
1690351800000|2023-07-26 06:10:00|971.1|966.1|972|967|972.2|967.2|971|966|60
1690352100000|2023-07-26 06:15:00|972.1|967.1|971.7|966.7|972.5|967.5|971.5|966.5|81
1690352400000|2023-07-26 06:20:00|971.8|966.8|972.7|967.7|972.7|967.7|971.7|966.7|59
1690352700000|2023-07-26 06:25:00|972.5|967.5|973.7|968.7|973.9|968.9|972.5|967.5|54
1690353000000|2023-07-26 06:30:00|973.8|968.8|972.9|967.9|974.2|969.2|972.9|967.9|73
1690353300000|2023-07-26 06:35:00|973.1|968.1|972.3|967.3|973.1|968.1|972.3|967.3|59
1690353600000|2023-07-26 06:40:00|972.4|967.4|972.8|967.8|973|968|972.2|967.2|50
1690353900000|2023-07-26 06:45:00|972.9|967.9|972.9|967.9|973.4|968.4|972.8|967.8|57
1690354200000|2023-07-26 06:50:00|973.1|968.1|973.7|968.7|973.9|968.9|973.1|968.1|63
1690354500000|2023-07-26 06:55:00|973.8|968.8|973.3|968.3|973.8|968.8|972.7|967.7|50
1690354800000|2023-07-26 07:00:00|973.2|968.2|973.2|968.2|973.3|968.3|972.7|967.7|49
1690355100000|2023-07-26 07:05:00|973.1|968.1|973|968|973.5|968.5|973|968|48
1690355400000|2023-07-26 07:10:00|972.9|967.9|972.9|967.9|973.1|968.1|972.6|967.6|40
1690355700000|2023-07-26 07:15:00|973.1|968.1|972.9|967.9|973.6|968.6|972.9|967.9|31
1690356000000|2023-07-26 07:20:00|972.8|967.8|973.3|968.3|973.6|968.6|972.7|967.7|51
1690356300000|2023-07-26 07:25:00|973.4|968.4|973|968|973.5|968.5|973|968|80
1690356600000|2023-07-26 07:30:00|972.8|967.8|972.3|967.3|973.4|968.4|972.3|967.3|65
1690356900000|2023-07-26 07:35:00|972.2|967.2|972.3|967.3|972.9|967.9|971.9|966.9|116
1690357200000|2023-07-26 07:40:00|972|967|972.4|967.4|972.4|967.4|971.8|966.8|189
1690357500000|2023-07-26 07:45:00|972.2|967.2|973|968|973.4|968.4|972.1|967.1|71
1690357800000|2023-07-26 07:50:00|973.2|968.2|972.9|967.9|973.3|968.3|972.5|967.5|90
1690358100000|2023-07-26 07:55:00|972.7|967.7|972.8|967.8|973.1|968.1|972.3|967.3|89
1690358400000|2023-07-26 08:00:00|972.7|967.7|972.7|967.7|973.5|968.5|972.4|967.4|122
1690358700000|2023-07-26 08:05:00|972.8|967.8|973.4|968.4|973.7|968.7|972.4|967.4|103
1690359000000|2023-07-26 08:10:00|973.2|968.2|973.2|968.2|973.6|968.6|972.9|967.9|73
1690359300000|2023-07-26 08:15:00|973.3|968.3|973.8|968.8|974.3|969.3|973.3|968.3|51
1690359600000|2023-07-26 08:20:00|973.9|968.9|974|969|974.2|969.2|973.8|968.8|44
1690359900000|2023-07-26 08:25:00|973.9|968.9|973.7|968.7|974|969|973.7|968.7|35
1690360200000|2023-07-26 08:30:00|973.8|968.8|973.6|968.6|974.1|969.1|973|968|44
1690360500000|2023-07-26 08:35:00|973.5|968.5|973.8|968.8|974.1|969.1|973|968|73
1690360800000|2023-07-26 08:40:00|974.1|969.1|974.1|969.1|974.5|969.5|973.6|968.6|73
1690361100000|2023-07-26 08:45:00|973.8|968.8|973.1|968.1|974.3|969.3|972.1|967.1|130
1690361400000|2023-07-26 08:50:00|973|968|972.7|967.7|973.3|968.3|972.4|967.4|79
1690361700000|2023-07-26 08:55:00|972.6|967.6|973.1|968.1|973.3|968.3|972.6|967.6|24
1690362000000|2023-07-26 09:00:00|973.2|968.2|972.7|967.7|973.3|968.3|972.5|967.5|38
1690362300000|2023-07-26 09:05:00|972.6|967.6|972.6|967.6|973|968|972.1|967.1|58
1690362600000|2023-07-26 09:10:00|972.7|967.7|971.1|966.1|972.7|967.7|970.9|965.9|105
1690362900000|2023-07-26 09:15:00|970.9|965.9|972.1|967.1|972.2|967.2|970.8|965.8|95
1690363200000|2023-07-26 09:20:00|972|967|971.1|966.1|972.2|967.2|971.1|966.1|50
1690363500000|2023-07-26 09:25:00|971.2|966.2|970.9|965.9|971.4|966.4|970.6|965.6|73
1690363800000|2023-07-26 09:30:00|971.1|966.1|970.4|965.4|971.1|966.1|969.9|964.9|67
1690364100000|2023-07-26 09:35:00|970.5|965.5|969.9|964.9|971.1|966.1|969.8|964.8|139
1690364400000|2023-07-26 09:40:00|969.8|964.8|969.4|964.4|969.8|964.8|968.8|963.8|66
1690364700000|2023-07-26 09:45:00|969.2|964.2|969.8|964.8|969.8|964.8|968.8|963.8|64
1690365000000|2023-07-26 09:50:00|969.7|964.7|969.7|964.7|970|965|969.5|964.5|62
1690365300000|2023-07-26 09:55:00|969.8|964.8|969.6|964.6|969.9|964.9|969.4|964.4|45
1690365600000|2023-07-26 10:00:00|969.8|964.8|969|964|970.4|965.4|968.9|963.9|71
1690365900000|2023-07-26 10:05:00|969.3|964.3|968.6|963.6|969.4|964.4|968.4|963.4|67
1690366200000|2023-07-26 10:10:00|968.5|963.5|967.6|962.6|968.8|963.8|967.4|962.4|40
1690366500000|2023-07-26 10:15:00|967.7|962.7|967.5|962.5|967.7|962.7|967.1|962.1|60
1690366800000|2023-07-26 10:20:00|967.3|962.3|966.6|961.6|967.7|962.7|966.6|961.6|64
1690367100000|2023-07-26 10:25:00|966.8|961.8|966.9|961.9|967.3|962.3|966.6|961.6|34
1690367400000|2023-07-26 10:30:00|967|962|967.3|962.3|967.7|962.7|967|962|93
1690367700000|2023-07-26 10:35:00|967.4|962.4|966.3|961.3|967.5|962.5|966.3|961.3|37
1690368000000|2023-07-26 10:40:00|966.5|961.5|965.8|960.8|966.5|961.5|965|960|60
1690368300000|2023-07-26 10:45:00|965.7|960.7|967.4|962.4|967.6|962.6|965.7|960.7|55
1690368600000|2023-07-26 10:50:00|967.5|962.5|967.2|962.2|967.8|962.8|966.6|961.6|65
1690368900000|2023-07-26 10:55:00|967.3|962.3|966.8|961.8|967.3|962.3|966.7|961.7|36
1690369200000|2023-07-26 11:00:00|966.9|961.9|967.4|962.4|967.5|962.5|966|961|94
1690369500000|2023-07-26 11:05:00|967.5|962.5|966.1|961.1|967.5|962.5|965.9|960.9|37
1690369800000|2023-07-26 11:10:00|966|961|966.7|961.7|967.1|962.1|965.7|960.7|89
1690370100000|2023-07-26 11:15:00|966.8|961.8|966.9|961.9|967.1|962.1|966.2|961.2|40
1690370400000|2023-07-26 11:20:00|967|962|965.9|960.9|967.4|962.4|965.5|960.5|59
1690370700000|2023-07-26 11:25:00|966|961|966.2|961.2|966.4|961.4|965.9|960.9|48
1690371000000|2023-07-26 11:30:00|966.6|961.6|965.9|960.9|966.6|961.6|965.2|960.2|67
1690371300000|2023-07-26 11:35:00|965.8|960.8|966.5|961.5|966.6|961.6|965.1|960.1|83
1690371600000|2023-07-26 11:40:00|966.4|961.4|963.8|958.8|966.4|961.4|963.8|958.8|79
1690371900000|2023-07-26 11:45:00|963.7|958.7|963.5|958.5|964|959|963.3|958.3|96
1690372200000|2023-07-26 11:50:00|963.4|958.4|961.6|956.6|963.6|958.6|960.4|955.4|104
1690372500000|2023-07-26 11:55:00|962|957|961|956|962.2|957.2|960.6|955.6|81
1690372800000|2023-07-26 12:00:00|961.3|956.3|959.3|954.3|961.6|956.6|958.3|953.3|163
1690373100000|2023-07-26 12:05:00|959.4|954.4|958|953|959.4|954.4|957.3|952.3|170
1690373400000|2023-07-26 12:10:00|958.1|953.1|956.9|951.9|958.4|953.4|956.9|951.9|135
1690373700000|2023-07-26 12:15:00|956.7|951.7|957.2|952.2|959.2|954.2|955.3|950.3|212
1690374000000|2023-07-26 12:20:00|957.1|952.1|958.5|953.5|959.6|954.6|956.4|951.4|245
1690374300000|2023-07-26 12:25:00|957.6|952.6|962.6|957.6|962.7|957.7|957.6|952.6|118
1690374600000|2023-07-26 12:30:00|962.7|957.7|962.7|957.7|964.2|959.2|961.5|956.5|144
1690374900000|2023-07-26 12:35:00|963|958|964|959|964.1|959.1|962.3|957.3|103
1690375200000|2023-07-26 12:40:00|964.1|959.1|963.1|958.1|965.2|960.2|962.5|957.5|75
1690375500000|2023-07-26 12:45:00|963.2|958.2|964.4|959.4|964.5|959.5|963.2|958.2|51
1690375800000|2023-07-26 12:50:00|964.3|959.3|962.6|957.6|964.4|959.4|962.1|957.1|80
1690376100000|2023-07-26 12:55:00|962.4|957.4|963.1|958.1|963.3|958.3|962.2|957.2|65
1690376400000|2023-07-26 13:00:00|963|958|963|958|963.3|958.3|961.8|956.8|115
1690376700000|2023-07-26 13:05:00|963.1|958.1|963.6|958.6|963.7|958.7|962.8|957.8|104
1690377000000|2023-07-26 13:10:00|963.5|958.5|962.9|957.9|964.6|959.6|962.9|957.9|55
1690377300000|2023-07-26 13:15:00|963|958|964.1|959.1|964.1|959.1|962.4|957.4|89
1690377600000|2023-07-26 13:20:00|964|959|964.5|959.5|965.7|960.7|963.9|958.9|84
1690377900000|2023-07-26 13:25:00|964.3|959.3|963.5|958.5|964.4|959.4|963.2|958.2|65
1690378200000|2023-07-26 13:30:00|963.3|958.3|962.4|957.4|964.2|959.2|962.1|957.1|125
1690378500000|2023-07-26 13:35:00|962.2|957.2|962.2|957.2|963.6|958.6|961.5|956.5|141
1690378800000|2023-07-26 13:40:00|962.1|957.1|963.5|958.5|965.1|960.1|961.9|956.9|121
1690379100000|2023-07-26 13:45:00|963.1|958.1|962.2|957.2|963.2|958.2|961.5|956.5|186
1690379400000|2023-07-26 13:50:00|962.3|957.3|963.9|958.9|964.4|959.4|962.1|957.1|153
1690379700000|2023-07-26 13:55:00|963.8|958.8|964.2|959.2|964.7|959.7|963.6|958.6|134
1690380000000|2023-07-26 14:00:00|964.3|959.3|963.5|958.5|965.3|960.3|962.9|957.9|274
1690380300000|2023-07-26 14:05:00|963.4|958.4|963.8|958.8|964.6|959.6|963.4|958.4|149
1690380600000|2023-07-26 14:10:00|964|959|964.7|959.7|965.9|960.9|963.9|958.9|146
1690380900000|2023-07-26 14:15:00|964.8|959.8|963|958|965.6|960.6|962.9|957.9|138
1690381200000|2023-07-26 14:20:00|963.1|958.1|961.2|956.2|963.4|958.4|960.7|955.7|203
1690381500000|2023-07-26 14:25:00|961.1|956.1|961.7|956.7|962.3|957.3|960.5|955.5|170
1690381800000|2023-07-26 14:30:00|961.6|956.6|960.8|955.8|961.9|956.9|960.5|955.5|128
1690382100000|2023-07-26 14:35:00|960.5|955.5|963.6|958.6|963.6|958.6|960|955|142
1690382400000|2023-07-26 14:40:00|962.9|957.9|964.6|959.6|964.9|959.9|962.4|957.4|129
1690382700000|2023-07-26 14:45:00|964.4|959.4|963.9|958.9|964.9|959.9|962.7|957.7|138
1690383000000|2023-07-26 14:50:00|963.2|958.2|964.9|959.9|965.7|960.7|962.6|957.6|148
1690383300000|2023-07-26 14:55:00|965.5|960.5|965.3|960.3|965.6|960.6|963.8|958.8|107
1690383600000|2023-07-26 15:00:00|965|960|965.6|960.6|966.4|961.4|963.9|958.9|139
1690383900000|2023-07-26 15:05:00|966.2|961.2|966.6|961.6|966.6|961.6|963.9|958.9|119
1690384200000|2023-07-26 15:10:00|966|961|967.6|962.6|967.7|962.7|965|960|212
1690384500000|2023-07-26 15:15:00|967.5|962.5|967.4|962.4|969|964|966.2|961.2|194
1690384800000|2023-07-26 15:20:00|967.5|962.5|967.7|962.7|968.4|963.4|967|962|120
1690385100000|2023-07-26 15:25:00|967.8|962.8|967.4|962.4|968.9|963.9|967.3|962.3|143
1690385400000|2023-07-26 15:30:00|967.2|962.2|967.9|962.9|967.9|962.9|966.4|961.4|114
1690385700000|2023-07-26 15:35:00|967.6|962.6|968.4|963.4|968.9|963.9|967.6|962.6|88
1690386000000|2023-07-26 15:40:00|968.2|963.2|967.9|962.9|968.9|963.9|967.4|962.4|84
1690386300000|2023-07-26 15:45:00|967.6|962.6|967.5|962.5|968.1|963.1|967.1|962.1|90
1690386600000|2023-07-26 15:50:00|967.4|962.4|967.2|962.2|968.3|963.3|967|962|83
1690386900000|2023-07-26 15:55:00|967.1|962.1|966.7|961.7|967.3|962.3|966.5|961.5|71
1690387200000|2023-07-26 16:00:00|966.9|961.9|967.2|962.2|967.4|962.4|966.6|961.6|80
1690387500000|2023-07-26 16:05:00|967.3|962.3|967.2|962.2|967.8|962.8|966.9|961.9|77
1690387800000|2023-07-26 16:10:00|967.3|962.3|967.2|962.2|967.6|962.6|966.8|961.8|71
1690388100000|2023-07-26 16:15:00|967.1|962.1|967.7|962.7|967.8|962.8|966.9|961.9|79
1690388400000|2023-07-26 16:20:00|967.6|962.6|967.4|962.4|968|963|967.4|962.4|55
1690388700000|2023-07-26 16:25:00|967.5|962.5|967.3|962.3|967.7|962.7|967.1|962.1|52
1690389000000|2023-07-26 16:30:00|967.4|962.4|967.7|962.7|967.8|962.8|966.8|961.8|62
1690389300000|2023-07-26 16:35:00|967.8|962.8|968.7|963.7|968.9|963.9|967.5|962.5|47
1690389600000|2023-07-26 16:40:00|968.6|963.6|968.7|963.7|969.1|964.1|967.8|962.8|63
1690389900000|2023-07-26 16:45:00|969|964|968.8|963.8|969|964|968.3|963.3|70
1690390200000|2023-07-26 16:50:00|968.7|963.7|967.3|962.3|968.9|963.9|967.3|962.3|50
1690390500000|2023-07-26 16:55:00|967.4|962.4|967.4|962.4|967.5|962.5|967|962|63
1690390800000|2023-07-26 17:00:00|967.3|962.3|968|963|968.6|963.6|966.4|961.4|161
1690391100000|2023-07-26 17:05:00|967.9|962.9|966.8|961.8|968|963|966.5|961.5|73
1690391400000|2023-07-26 17:10:00|966.7|961.7|966.6|961.6|967|962|966.4|961.4|71
1690391700000|2023-07-26 17:15:00|966.7|961.7|966.7|961.7|967.2|962.2|966.5|961.5|53
1690392000000|2023-07-26 17:20:00|966.8|961.8|966.7|961.7|967.3|962.3|966.6|961.6|68
1690392300000|2023-07-26 17:25:00|966.8|961.8|966.8|961.8|967.2|962.2|966.5|961.5|77
1690392600000|2023-07-26 17:30:00|966.7|961.7|966.6|961.6|967.1|962.1|966.5|961.5|51
1690392900000|2023-07-26 17:35:00|966.7|961.7|966.5|961.5|966.8|961.8|966.3|961.3|48
1690393200000|2023-07-26 17:40:00|966.2|961.2|966.7|961.7|966.7|961.7|966.2|961.2|80
1690393500000|2023-07-26 17:45:00|966.5|961.5|966.5|961.5|966.7|961.7|966.2|961.2|79
1690393800000|2023-07-26 17:50:00|966.6|961.6|966.3|961.3|966.6|961.6|966|961|29
1690394100000|2023-07-26 17:55:00|966.2|961.2|968|957|968|961.2|965.2|956.8|60
1690394400000|2023-07-26 18:00:00|967.8|956.8|967.8|962.8|969|964|964.3|955.9|501
1690394700000|2023-07-26 18:05:00|968.1|963.1|967.2|962.2|968.4|963.4|966.3|961.3|245
1690395000000|2023-07-26 18:10:00|967|962|967.3|962.3|967.9|962.9|966.4|961.4|197
1690395300000|2023-07-26 18:15:00|967.2|962.2|967.3|962.3|967.6|962.6|966.8|961.8|158
1690395600000|2023-07-26 18:20:00|967.2|962.2|966.7|961.7|967.4|962.4|966.2|961.2|148
1690395900000|2023-07-26 18:25:00|966.6|961.6|966.4|961.4|966.7|961.7|965.1|960.1|168
1690396200000|2023-07-26 18:30:00|966.3|961.3|966.5|961.5|967.8|962.8|965.5|960.5|234
1690396500000|2023-07-26 18:35:00|966.6|961.6|970.8|965.8|971.1|966.1|966.6|961.6|457
1690396800000|2023-07-26 18:40:00|970.7|965.7|972.3|967.3|974.5|969.5|970.2|965.2|700
1690397100000|2023-07-26 18:45:00|972.4|967.4|971.9|966.9|973|968|969.7|964.7|432
1690397400000|2023-07-26 18:50:00|971.6|966.6|971.8|966.8|972.5|967.5|970.9|965.9|325
1690397700000|2023-07-26 18:55:00|971.6|966.6|972.7|967.7|973.1|968.1|971.2|966.2|279
1690398000000|2023-07-26 19:00:00|972.8|967.8|971.4|966.4|972.8|967.8|970.7|965.7|294
1690398300000|2023-07-26 19:05:00|971.5|966.5|969.8|964.8|971.8|966.8|969.3|964.3|247
1690398600000|2023-07-26 19:10:00|969.5|964.5|970.2|965.2|970.8|965.8|969.3|964.3|218
1690398900000|2023-07-26 19:15:00|970.3|965.3|970|965|971|966|968.6|963.6|154
1690399200000|2023-07-26 19:20:00|970.1|965.1|970.7|965.7|971.1|966.1|969.7|964.7|159
1690399500000|2023-07-26 19:25:00|970.8|965.8|971.5|966.5|971.5|966.5|970.5|965.5|150
1690399800000|2023-07-26 19:30:00|971.3|966.3|971|966|971.6|966.6|970.5|965.5|135
1690400100000|2023-07-26 19:35:00|970.9|965.9|971|966|971.7|966.7|970.2|965.2|110
1690400400000|2023-07-26 19:40:00|970.9|965.9|971.5|966.5|971.9|966.9|970.9|965.9|70
1690400700000|2023-07-26 19:45:00|971.6|966.6|971.6|966.6|972.1|967.1|971.4|966.4|60
1690401000000|2023-07-26 19:50:00|971.4|966.4|971.6|966.6|971.7|966.7|971.1|966.1|100
1690401300000|2023-07-26 19:55:00|971.4|966.4|971.8|966.8|971.8|966.8|971.2|966.2|57
1690401600000|2023-07-26 20:00:00|971.7|966.7|971.4|966.4|971.8|966.8|971.2|966.2|44
1690401900000|2023-07-26 20:05:00|971.5|966.5|971.7|966.7|972.1|967.1|971.5|966.5|34
1690402200000|2023-07-26 20:10:00|971.8|966.8|971.8|966.8|972.1|967.1|971.7|966.7|25
1690402500000|2023-07-26 20:15:00|971.7|966.7|971.5|966.5|971.8|966.8|971.4|966.4|21
1690402800000|2023-07-26 20:20:00|971.4|966.4|971.1|966.1|971.6|966.6|971|966|46
1690403100000|2023-07-26 20:25:00|971.2|966.2|971.2|966.2|971.5|966.5|971.2|966.2|26
1690403400000|2023-07-26 20:30:00|971.4|966.4|971.3|966.3|971.5|966.5|971|966|31
1690403700000|2023-07-26 20:35:00|971.2|966.2|971.5|966.5|972|967|971.1|966.1|37
1690404000000|2023-07-26 20:40:00|971.8|966.8|971|966|971.8|966.8|970.7|965.7|66
1690404300000|2023-07-26 20:45:00|970.8|965.8|970.6|965.6|971|966|970.2|965.2|43
1690404600000|2023-07-26 20:50:00|970.8|965.8|970.3|965.3|970.8|965.8|970.1|965.1|21
1690404900000|2023-07-26 20:55:00|970.2|965.2|970|965|970.4|965.4|969.8|964.8|49
1690408800000|2023-07-26 22:00:00|970.8|960.8|970.3|965.3|971.2|965.6|970.3|960.8|13
1690409100000|2023-07-26 22:05:00|970.2|965.2|970.6|965.6|970.6|965.6|970.2|965.2|16
1690409400000|2023-07-26 22:10:00|970.7|965.7|970.5|965.5|970.7|965.7|970.4|965.4|9
1690409700000|2023-07-26 22:15:00|970.6|965.6|970.5|965.5|970.6|965.6|970.3|965.3|6
1690410000000|2023-07-26 22:20:00|970.4|965.4|970.3|965.3|970.4|965.4|970.3|965.3|2
1690414500000|2023-07-26 23:35:00|969.4|964.4|969.5|964.5|969.5|964.5|969.3|964.3|4
1690414800000|2023-07-26 23:40:00|969.6|964.6|969.5|964.5|969.7|964.7|969.5|964.5|8
1690415100000|2023-07-26 23:45:00|969.6|964.6|969.6|964.6|969.6|964.6|969.5|964.5|11
1690415400000|2023-07-26 23:50:00|969.7|964.7|969.7|964.7|969.7|964.7|969.6|964.6|3
1690415700000|2023-07-26 23:55:00|969.8|964.8|969.9|964.9|969.9|964.9|969.8|964.8|6
1690416000000|2023-07-27 00:00:00|969.8|964.8|970.7|965.7|970.7|965.7|969.7|964.7|42
1690416300000|2023-07-27 00:05:00|970.9|965.9|970.5|965.5|971.1|966.1|970.2|965.2|16
1690416600000|2023-07-27 00:10:00|970.6|965.6|970.7|965.7|970.8|965.8|970.5|965.5|19
1690416900000|2023-07-27 00:15:00|970.8|965.8|970.2|965.2|970.8|965.8|970.1|965.1|10
1690417200000|2023-07-27 00:20:00|970.1|965.1|970.1|965.1|970.5|965.5|970|965|28
1690417500000|2023-07-27 00:25:00|970.2|965.2|970.6|965.6|970.6|965.6|970.1|965.1|19
1690417800000|2023-07-27 00:30:00|970.5|965.5|970|965|970.6|965.6|969.8|964.8|33
1690418100000|2023-07-27 00:35:00|970.1|965.1|970.2|965.2|970.3|965.3|970|965|25
1690418400000|2023-07-27 00:40:00|970.1|965.1|970.7|965.7|970.7|965.7|970.1|965.1|17
1690418700000|2023-07-27 00:45:00|970.8|965.8|971.5|966.5|971.6|966.6|970.8|965.8|16
1690419000000|2023-07-27 00:50:00|971.3|966.3|971.6|966.6|972.1|967.1|971.1|966.1|30
1690419300000|2023-07-27 00:55:00|971.5|966.5|971.9|966.9|972.3|967.3|971.3|966.3|27
1690419600000|2023-07-27 01:00:00|972|967|973.5|968.5|973.7|968.7|972|967|75
1690419900000|2023-07-27 01:05:00|973.4|968.4|973.8|968.8|973.8|968.8|973|968|36
1690420200000|2023-07-27 01:10:00|973.9|968.9|973.8|968.8|974.3|969.3|973.1|968.1|36
1690420500000|2023-07-27 01:15:00|973.7|968.7|973.4|968.4|974.2|969.2|973.3|968.3|71
1690420800000|2023-07-27 01:20:00|973.2|968.2|973.5|968.5|973.6|968.6|973|968|30
1690421100000|2023-07-27 01:25:00|973.4|968.4|973.9|968.9|974|969|973.3|968.3|31
1690421400000|2023-07-27 01:30:00|973.8|968.8|974.5|969.5|974.7|969.7|973.4|968.4|40
1690421700000|2023-07-27 01:35:00|974.6|969.6|973.7|968.7|974.6|969.6|973.7|968.7|29
1690422000000|2023-07-27 01:40:00|973.8|968.8|974.6|969.6|975.1|970.1|973.7|968.7|51
1690422300000|2023-07-27 01:45:00|974.7|969.7|974.4|969.4|974.9|969.9|973.9|968.9|61
1690422600000|2023-07-27 01:50:00|974.3|969.3|975|970|975.1|970.1|974.3|969.3|49
1690422900000|2023-07-27 01:55:00|975.1|970.1|976.5|971.5|976.6|971.6|975.1|970.1|13
1690423200000|2023-07-27 02:00:00|976.6|971.6|977.5|972.5|977.5|972.5|976.5|971.5|29
1690423500000|2023-07-27 02:05:00|977.4|972.4|977.9|972.9|977.9|972.9|977.4|972.4|20
1690423800000|2023-07-27 02:10:00|977.8|972.8|978.1|973.1|978.8|973.8|977.7|972.7|88
1690424100000|2023-07-27 02:15:00|978|973|977.8|972.8|978.3|973.3|977.5|972.5|38
1690424400000|2023-07-27 02:20:00|977.9|972.9|977.2|972.2|978.1|973.1|977.2|972.2|32
1690424700000|2023-07-27 02:25:00|977.1|972.1|976.1|971.1|977.5|972.5|976.1|971.1|46
1690425000000|2023-07-27 02:30:00|976.2|971.2|976.7|971.7|977.1|972.1|975.9|970.9|54
1690425300000|2023-07-27 02:35:00|976.9|971.9|977.4|972.4|977.8|972.8|976.6|971.6|33
1690425600000|2023-07-27 02:40:00|977.5|972.5|978.1|973.1|978.4|973.4|977.1|972.1|48
1690425900000|2023-07-27 02:45:00|978|973|976.5|971.5|978.1|973.1|976.5|971.5|45
1690426200000|2023-07-27 02:50:00|976.6|971.6|976.1|971.1|976.6|971.6|976|971|54
1690426500000|2023-07-27 02:55:00|976|971|975.1|970.1|976.2|971.2|975.1|970.1|47
1690426800000|2023-07-27 03:00:00|975|970|975.5|970.5|975.9|970.9|975|970|59
1690427100000|2023-07-27 03:05:00|975.6|970.6|975.4|970.4|975.9|970.9|975.2|970.2|29
1690427400000|2023-07-27 03:10:00|975.5|970.5|975.7|970.7|975.9|970.9|975.4|970.4|37
1690427700000|2023-07-27 03:15:00|975.8|970.8|975.4|970.4|975.8|970.8|975.2|970.2|15
1690428000000|2023-07-27 03:20:00|975.5|970.5|975.6|970.6|975.9|970.9|975.2|970.2|22
1690428300000|2023-07-27 03:25:00|975.5|970.5|976.1|971.1|976.7|971.7|975.5|970.5|34
1690428600000|2023-07-27 03:30:00|976|971|975.8|970.8|976.1|971.1|975.7|970.7|21
1690428900000|2023-07-27 03:35:00|975.9|970.9|975.7|970.7|976.2|971.2|975.7|970.7|15
1690429200000|2023-07-27 03:40:00|975.8|970.8|975.4|970.4|976|971|975.4|970.4|15
1690429500000|2023-07-27 03:45:00|975.3|970.3|974.6|969.6|975.3|970.3|974.4|969.4|20
1690429800000|2023-07-27 03:50:00|974.5|969.5|975.3|970.3|975.3|970.3|974.5|969.5|9
1690430100000|2023-07-27 03:55:00|975.2|970.2|975.2|970.2|975.3|970.3|975|970|21
1690430400000|2023-07-27 04:00:00|975.1|970.1|975|970|975.1|970.1|974.8|969.8|17
1690430700000|2023-07-27 04:05:00|974.9|969.9|975.2|970.2|975.3|970.3|974.9|969.9|13
1690431000000|2023-07-27 04:10:00|975|970|975.3|970.3|975.3|970.3|975|970|12
1690431300000|2023-07-27 04:15:00|975.2|970.2|975.2|970.2|975.3|970.3|975|970|23
1690431600000|2023-07-27 04:20:00|975.3|970.3|975.4|970.4|975.5|970.5|975.3|970.3|6
1690431900000|2023-07-27 04:25:00|975.5|970.5|975.3|970.3|975.5|970.5|975.3|970.3|9
1690432200000|2023-07-27 04:30:00|975.4|970.4|975.7|970.7|975.8|970.8|975.4|970.4|23
1690432500000|2023-07-27 04:35:00|975.6|970.6|975.1|970.1|975.6|970.6|975.1|970.1|14
1690432800000|2023-07-27 04:40:00|975|970|975|970|975.2|970.2|975|970|16
1690433100000|2023-07-27 04:45:00|975.2|970.2|974.7|969.7|975.2|970.2|974.7|969.7|12
1690433400000|2023-07-27 04:50:00|974.8|969.8|975|970|975.2|970.2|974.8|969.8|11
1690433700000|2023-07-27 04:55:00|974.9|969.9|973.9|968.9|975|970|973.9|968.9|25
1690434000000|2023-07-27 05:00:00|973.8|968.8|973.2|968.2|973.8|968.8|973|968|26
1690434300000|2023-07-27 05:05:00|973.3|968.3|973.7|968.7|973.9|968.9|973.2|968.2|27
1690434600000|2023-07-27 05:10:00|973.8|968.8|973.5|968.5|973.9|968.9|973.5|968.5|10
1690434900000|2023-07-27 05:15:00|973.6|968.6|973.4|968.4|973.8|968.8|973|968|21
1690435200000|2023-07-27 05:20:00|973.3|968.3|972.2|967.2|973.4|968.4|972.2|967.2|33
1690435500000|2023-07-27 05:25:00|972.4|967.4|972|967|972.6|967.6|971.8|966.8|34
1690435800000|2023-07-27 05:30:00|971.8|966.8|971.8|966.8|972.2|967.2|971.3|966.3|37
1690436100000|2023-07-27 05:35:00|971.9|966.9|971.8|966.8|972.1|967.1|971.4|966.4|22
1690436400000|2023-07-27 05:40:00|971.9|966.9|971.7|966.7|971.9|966.9|971.3|966.3|33
1690436700000|2023-07-27 05:45:00|971.8|966.8|972.7|967.7|972.8|967.8|971.7|966.7|35
1690437000000|2023-07-27 05:50:00|972.8|967.8|972.3|967.3|972.8|967.8|972.2|967.2|22
1690437300000|2023-07-27 05:55:00|972.2|967.2|972.1|967.1|972.3|967.3|972.1|967.1|24
1690437600000|2023-07-27 06:00:00|972.2|967.2|971.9|966.9|972.4|967.4|971.9|966.9|54
1690437900000|2023-07-27 06:05:00|972.2|967.2|972.3|967.3|972.8|967.8|972.1|967.1|29
1690438200000|2023-07-27 06:10:00|972.4|967.4|972.5|967.5|972.9|967.9|972.4|967.4|18
1690438500000|2023-07-27 06:15:00|972.4|967.4|972.8|967.8|972.9|967.9|972.1|967.1|17
1690438800000|2023-07-27 06:20:00|972.9|967.9|970.4|965.4|972.9|967.9|970.3|965.3|36
1690439100000|2023-07-27 06:25:00|970.3|965.3|969.8|964.8|970.7|965.7|969.7|964.7|29
1690439400000|2023-07-27 06:30:00|969.7|964.7|970|965|970.8|965.8|969.1|964.1|51
1690439700000|2023-07-27 06:35:00|970.1|965.1|971.4|966.4|971.4|966.4|970|965|39
1690440000000|2023-07-27 06:40:00|971.7|966.7|971.2|966.2|971.8|966.8|971.2|966.2|48
1690440300000|2023-07-27 06:45:00|971.1|966.1|971.6|966.6|971.7|966.7|971.1|966.1|28
1690440600000|2023-07-27 06:50:00|971.7|966.7|970.9|965.9|971.7|966.7|970.8|965.8|18
1690440900000|2023-07-27 06:55:00|971.1|966.1|971.7|966.7|972|967|971.1|966.1|43
1690441200000|2023-07-27 07:00:00|971.6|966.6|972.9|967.9|973.4|968.4|971.5|966.5|79
1690441500000|2023-07-27 07:05:00|972.8|967.8|972.9|967.9|973|968|972.7|967.7|49
1690441800000|2023-07-27 07:10:00|972.8|967.8|973.7|968.7|973.7|969.2|971|967.6|61
1690442100000|2023-07-27 07:15:00|973.5|968.5|973.4|968.4|973.7|968.7|973.3|968.3|36
1690442700000|2023-07-27 07:25:00|974.5|969.5|974.8|969.8|975|970|974.5|969.5|9
1690443000000|2023-07-27 07:30:00|974.9|969.9|975.5|970.5|975.8|970.8|974.7|969.7|49
1690443300000|2023-07-27 07:35:00|975.4|970.4|976.8|971.8|976.9|971.9|975.3|970.3|56
1690443600000|2023-07-27 07:40:00|976.9|971.9|977.6|972.6|977.6|972.6|976.8|971.8|38
1690443900000|2023-07-27 07:45:00|977.5|972.5|977.8|972.8|978.2|973.2|977.4|972.4|49
1690444200000|2023-07-27 07:50:00|977.9|972.9|977.6|972.6|978.6|973.6|977.6|972.6|63
1690444500000|2023-07-27 07:55:00|977.3|972.3|977.4|972.4|978.3|973.3|977.3|972.3|58
1690444800000|2023-07-27 08:00:00|977.2|972.2|978.2|973.2|978.3|973.3|976.7|971.7|78
1690445100000|2023-07-27 08:05:00|978.3|973.3|977.7|972.7|979|974|977.7|972.7|52
1690445400000|2023-07-27 08:10:00|977.8|972.8|977.4|972.4|978.1|973.1|977.4|972.4|55
1690445700000|2023-07-27 08:15:00|977.5|972.5|977.9|972.9|978.6|973.6|977.5|972.5|46
1690446000000|2023-07-27 08:20:00|977.8|972.8|977.7|972.7|978.4|973.4|977.7|972.7|61
1690446300000|2023-07-27 08:25:00|977.8|972.8|977.5|972.5|977.8|972.8|977.3|972.3|42
1690446600000|2023-07-27 08:30:00|977.4|972.4|977.5|972.5|977.9|972.9|977.2|972.2|85
1690446900000|2023-07-27 08:35:00|977.7|972.7|977|972|977.7|972.7|976.6|971.6|70
1690447200000|2023-07-27 08:40:00|977.1|972.1|977.8|972.8|978.1|973.1|977.1|972.1|76
1690447500000|2023-07-27 08:45:00|977.9|972.9|976.6|971.6|977.9|972.9|976.5|971.5|77
1690447800000|2023-07-27 08:50:00|976.7|971.7|976.2|971.2|977.3|972.3|975.9|970.9|48
1690448100000|2023-07-27 08:55:00|976|971|975.8|970.8|976.3|971.3|975.8|970.8|44
1690448400000|2023-07-27 09:00:00|976|971|976.1|971.1|976.3|971.3|975.8|970.8|45
1690448700000|2023-07-27 09:05:00|976.2|971.2|976.9|971.9|976.9|971.9|976.1|971.1|46
1690449000000|2023-07-27 09:10:00|976.8|971.8|976.5|971.5|976.9|971.9|976.3|971.3|35
1690449300000|2023-07-27 09:15:00|976.6|971.6|977.1|972.1|977.3|972.3|976.3|971.3|35
1690449600000|2023-07-27 09:20:00|977.2|972.2|974.8|973|977.2|973.1|974.7|971.6|25
1690449900000|2023-07-27 09:25:00|974.9|973.1|976.1|971.1|976.7|973.1|974.8|970.8|35
1690450200000|2023-07-27 09:30:00|976.4|971.4|976.1|971.1|976.4|971.4|976|971|44
1690450500000|2023-07-27 09:35:00|976|971|976.1|971.1|976.3|971.3|976|971|20
1690450800000|2023-07-27 09:40:00|976.2|971.2|975.9|970.9|976.2|971.2|975.9|970.9|20
1690451100000|2023-07-27 09:45:00|976|971|975.6|970.6|976|971|975.5|970.5|9
1690451400000|2023-07-27 09:50:00|975.4|970.4|974.4|969.4|975.5|970.5|973.9|968.9|17
1690451700000|2023-07-27 09:55:00|974.5|969.5|974.4|969.4|974.8|969.8|974.3|969.3|27
1690452000000|2023-07-27 10:00:00|974.5|969.5|973.8|968.8|974.5|969.5|973.7|968.7|31
1690452300000|2023-07-27 10:05:00|973.9|968.9|973.5|968.5|973.9|968.9|973.3|968.3|21
1690452600000|2023-07-27 10:10:00|973.4|968.4|972.3|967.3|973.6|968.6|972.3|967.3|27
1690452900000|2023-07-27 10:15:00|972.2|967.2|972.3|967.3|972.4|967.4|971.3|966.3|15
1690453200000|2023-07-27 10:20:00|972.2|967.2|971.5|966.5|972.6|967.6|971.4|966.4|22
1690453500000|2023-07-27 10:25:00|971.4|966.4|971.3|966.3|971.7|966.7|971.3|966.3|12
1690453800000|2023-07-27 10:30:00|971.2|966.2|970.9|965.9|971.3|966.3|970.2|965.2|28
1690454100000|2023-07-27 10:35:00|970.8|965.8|969.8|964.8|970.8|965.8|969.6|964.6|27
1690454400000|2023-07-27 10:40:00|969.7|964.7|969.4|964.4|969.8|964.8|969.2|964.2|27
1690454700000|2023-07-27 10:45:00|968.8|963.8|967.9|962.9|969|964|967|962|58
1690455000000|2023-07-27 10:50:00|967.8|962.8|967.9|962.9|968.1|963.1|967|962|25
1690455300000|2023-07-27 10:55:00|967.8|962.8|967.8|962.8|967.9|962.9|967.4|962.4|15
1690455600000|2023-07-27 11:00:00|967.5|962.5|966.9|961.9|967.5|962.5|966.3|961.3|43
1690455900000|2023-07-27 11:05:00|966.6|961.6|966.4|961.4|966.7|961.7|966.3|961.3|27
1690456200000|2023-07-27 11:10:00|966.3|961.3|966.4|961.4|966.7|961.7|965.8|960.8|35
1690456500000|2023-07-27 11:15:00|966.5|961.5|968|963|968|963|966.3|961.3|25
1690456800000|2023-07-27 11:20:00|968.1|963.1|969.7|964.7|969.8|964.8|968|963|29
1690457100000|2023-07-27 11:25:00|969.8|964.8|967.6|962.6|969.8|964.8|967.5|962.5|38
1690457400000|2023-07-27 11:30:00|967.7|962.7|969.2|964.2|969.3|964.3|967|962|22
1690457700000|2023-07-27 11:35:00|969|964|968|963|969|964|967.6|962.6|31
1690458000000|2023-07-27 11:40:00|968.1|963.1|967.7|962.7|968.1|963.1|966.9|961.9|28
1690458300000|2023-07-27 11:45:00|967.6|962.6|967.7|962.7|968|963|967.6|962.6|22
1690458600000|2023-07-27 11:50:00|967.8|962.8|967.3|962.3|967.8|962.8|967.1|962.1|26
1690458900000|2023-07-27 11:55:00|967.2|962.2|967.3|962.3|967.6|962.6|966.6|961.6|39
1690459200000|2023-07-27 12:00:00|967.2|962.2|965.2|960.2|967.3|962.3|964.9|959.9|65
1690459500000|2023-07-27 12:05:00|965.1|960.1|964.4|959.4|965.9|960.9|963.9|958.9|52
1690459800000|2023-07-27 12:10:00|964.2|959.2|964.4|959.4|964.4|959.4|963.1|958.1|59
1690460100000|2023-07-27 12:15:00|964.5|959.5|963.1|958.1|964.7|959.7|963|958|119
1690460400000|2023-07-27 12:20:00|962.6|957.6|961.9|956.9|962.7|957.7|961.7|956.7|75
1690460700000|2023-07-27 12:25:00|961.8|956.8|961.7|956.7|961.9|956.9|960.6|955.6|114
1690461000000|2023-07-27 12:30:00|961.5|956.5|963.6|958.6|963.8|958.8|958.8|953.8|435
1690461300000|2023-07-27 12:35:00|963.4|958.4|963.2|958.2|963.9|958.9|961.4|956.4|228
1690461600000|2023-07-27 12:40:00|963.1|958.1|962|957|963.3|958.3|960.3|955.3|187
1690461900000|2023-07-27 12:45:00|961.9|956.9|960.9|955.9|963.6|958.6|960.7|955.7|155
1690462200000|2023-07-27 12:50:00|960.8|955.8|959.3|954.3|961.4|956.4|959.2|954.2|260
1690462500000|2023-07-27 12:55:00|959.2|954.2|959|954|959.6|954.6|958.5|953.5|163
1690462800000|2023-07-27 13:00:00|959.1|954.1|959|954|961.4|957.1|958.7|953.9|191
1690463100000|2023-07-27 13:05:00|959.1|954.1|958.5|953.5|959.6|954.6|957.8|952.8|235
1690463400000|2023-07-27 13:10:00|958.3|953.3|955.2|950.2|958.7|953.7|954.7|949.7|227
1690463700000|2023-07-27 13:15:00|955|950|955.8|950.8|956.5|951.5|954.6|949.6|190
1690464000000|2023-07-27 13:20:00|955.9|950.9|952.5|947.5|956.1|951.1|952.5|947.5|129
1690464300000|2023-07-27 13:25:00|952.4|947.4|949.8|944.8|952.8|947.8|949.5|944.5|147
1690464600000|2023-07-27 13:30:00|949.7|944.7|949.1|944.1|950.2|945.2|946.6|942.8|315
1690464900000|2023-07-27 13:35:00|948.9|943.9|946.1|941.1|949.2|944.2|944.2|939.6|323
1690465200000|2023-07-27 13:40:00|945.7|940.7|944.1|939.1|945.8|940.8|943.2|938.2|356
1690465500000|2023-07-27 13:45:00|944.2|939.2|945.3|940.3|947.4|942.4|943.2|938.2|264
1690465800000|2023-07-27 13:50:00|945.4|940.4|947|942|948.2|944|945.4|940.4|128
1690466100000|2023-07-27 13:55:00|946.9|941.9|947.2|942.2|947.2|942.2|945|940|207
1690466400000|2023-07-27 14:00:00|947|942|942.5|937.5|948|943|942.5|937.5|376
1690466700000|2023-07-27 14:05:00|942.6|937.6|943.8|938.8|944.1|939.1|941.5|936.5|314
1690467000000|2023-07-27 14:10:00|943.6|938.6|943.2|938.2|943.9|938.9|941.6|936.6|253
1690467300000|2023-07-27 14:15:00|942.8|937.8|941.1|936.1|943.5|938.5|940.9|935.9|217
1690467600000|2023-07-27 14:20:00|941.2|936.2|943|938|943.1|938.1|940.4|935.4|272
1690467900000|2023-07-27 14:25:00|942.9|937.9|944.2|939.2|944.3|939.3|942.4|937.4|244
1690468200000|2023-07-27 14:30:00|944.3|939.3|944.1|939.1|944.3|939.3|942.8|937.8|235
1690468500000|2023-07-27 14:35:00|944.2|939.2|943.3|938.3|944.2|939.2|942.8|937.8|182
1690468800000|2023-07-27 14:40:00|943.2|938.2|942.8|937.8|943.4|938.4|942.2|937.2|223
1690469100000|2023-07-27 14:45:00|942.7|937.7|941.6|936.6|944.1|939.1|941.6|936.6|208
1690469400000|2023-07-27 14:50:00|941.5|936.5|942.3|937.3|942.5|937.5|941|936|167
1690469700000|2023-07-27 14:55:00|942.4|937.4|942.8|937.8|943.5|938.5|941.9|936.9|179
1690470000000|2023-07-27 15:00:00|942.9|937.9|945.9|940.9|945.9|940.9|942.2|937.2|159
1690470300000|2023-07-27 15:05:00|945.8|940.8|944.7|939.7|947.2|942.2|944.6|939.6|156
1690470600000|2023-07-27 15:10:00|944.8|939.8|943.3|938.3|945.1|940.1|943.1|938.1|174
1690470900000|2023-07-27 15:15:00|943.2|938.2|941.9|936.9|943.4|938.4|941.7|936.7|100
1690471200000|2023-07-27 15:20:00|941.8|936.8|941.2|936.2|942|937|941.2|936.2|51
1690471500000|2023-07-27 15:25:00|941.1|936.1|942|937|942.1|937.1|941.1|936.1|41
1690471800000|2023-07-27 15:30:00|941.9|936.9|944|939|944|939|941.9|936.9|40
1690472100000|2023-07-27 15:35:00|943.9|938.9|944.1|939.1|944.2|939.2|943.6|938.6|28
1690472400000|2023-07-27 15:40:00|944|939|943.3|938.3|944.4|939.4|943.2|938.2|39
1690472700000|2023-07-27 15:45:00|943.4|938.4|943.4|938.4|943.6|938.6|943.2|938.2|39
1690473000000|2023-07-27 15:50:00|943.3|938.3|943.7|938.7|943.9|938.9|943.3|938.3|40
1690473300000|2023-07-27 15:55:00|943.6|938.6|943.6|938.6|943.8|938.8|943.6|938.6|28
1690473600000|2023-07-27 16:00:00|943.5|938.5|943.6|938.6|943.8|938.8|943.5|938.5|38
1690473900000|2023-07-27 16:05:00|943.5|938.5|942|937|943.5|938.5|942|937|33
1690474200000|2023-07-27 16:10:00|942.1|937.1|941.2|936.2|942.2|937.2|940.9|935.9|36
1690474500000|2023-07-27 16:15:00|941.1|936.1|940.6|935.6|941.2|936.2|940.3|935.3|23
1690474800000|2023-07-27 16:20:00|940.5|935.5|941|936|941.2|936.2|940.1|935.1|43
1690475100000|2023-07-27 16:25:00|940.9|935.9|941.1|936.1|941.3|936.3|940.8|935.8|23
1690475400000|2023-07-27 16:30:00|940.9|935.9|940.5|935.5|941.3|936.3|940.4|935.4|63
1690475700000|2023-07-27 16:35:00|940.6|935.6|941.7|936.7|941.8|936.8|940.4|935.4|82
1690476000000|2023-07-27 16:40:00|941.5|936.5|940.7|935.7|941.8|936.8|940.4|935.4|60
1690476300000|2023-07-27 16:45:00|940.8|935.8|940.8|935.8|941|936|940.6|935.6|33
1690476600000|2023-07-27 16:50:00|941|936|941.6|936.6|941.7|936.7|940.7|935.7|65
1690476900000|2023-07-27 16:55:00|942.1|937.1|941.6|936.6|942.3|937.3|941.5|936.5|38
1690477200000|2023-07-27 17:00:00|941.7|936.7|942.5|937.5|942.8|937.8|941.7|936.7|117
1690477500000|2023-07-27 17:05:00|942.4|937.4|942.2|937.2|942.6|937.6|941.9|936.9|180
1690477800000|2023-07-27 17:10:00|942.1|937.1|942.7|937.7|943.1|938.1|942.1|937.1|107
1690478100000|2023-07-27 17:15:00|942.6|937.6|942.3|937.3|942.6|937.6|942.1|937.1|64
1690478400000|2023-07-27 17:20:00|942.2|937.2|941.7|936.7|942.4|937.4|941.7|936.7|60
1690478700000|2023-07-27 17:25:00|941.8|936.8|941.8|936.8|941.8|936.8|941.7|936.7|3
1690479000000|2023-07-27 17:30:00|940.9|935.9|940.7|935.7|941|936|940.6|935.6|21
1690479300000|2023-07-27 17:35:00|940.6|935.6|941|936|941.1|936.1|940.6|935.6|45
1690479600000|2023-07-27 17:40:00|941.1|936.1|940.9|935.9|941.1|936.1|940.7|935.7|47
1690479900000|2023-07-27 17:45:00|940.8|935.8|940.9|935.9|941|936|940.7|935.7|16
1690480200000|2023-07-27 17:50:00|941.5|936.5|941.5|936.5|941.5|936.5|941.4|936.4|7
1690480500000|2023-07-27 17:55:00|941.4|936.4|941.5|936.5|941.6|936.6|941.4|936.4|32
1690480800000|2023-07-27 18:00:00|941.4|936.4|941.4|936.4|941.5|936.5|941.3|936.3|27
1690481100000|2023-07-27 18:05:00|941.3|936.3|941.1|936.1|941.4|936.4|941.1|936.1|25
1690481400000|2023-07-27 18:10:00|940|935|939.5|934.5|940|935|939.5|934.5|4
1690481700000|2023-07-27 18:15:00|939.4|934.4|940|935|940.1|935.1|939.3|934.3|28
1690482000000|2023-07-27 18:20:00|940.1|935.1|939.7|934.7|940.1|935.1|939.7|934.7|21
1690482300000|2023-07-27 18:25:00|939.8|934.8|939.9|934.9|940.1|935.1|939.7|934.7|24
1690482600000|2023-07-27 18:30:00|939.8|934.8|939.7|934.7|939.9|934.9|939.6|934.6|13
1690485300000|2023-07-27 19:15:00|938.9|933.9|939.1|934.1|939.2|934.2|938.9|933.9|28
1690485600000|2023-07-27 19:20:00|939.2|934.2|939.5|934.5|939.5|934.5|939.2|934.2|12
1690485900000|2023-07-27 19:25:00|939.7|934.7|939.3|934.3|939.7|934.7|939.3|934.3|12
1690486200000|2023-07-27 19:30:00|939.2|934.2|939.3|934.3|939.3|934.3|939.2|934.2|4
1690486500000|2023-07-27 19:35:00|939.2|934.2|939.2|934.2|939.3|934.3|939.1|934.1|10
1690486800000|2023-07-27 19:40:00|939.3|934.3|939.3|934.3|939.5|934.5|939.2|934.2|17
1690487100000|2023-07-27 19:45:00|939.4|934.4|939.2|934.2|939.5|934.5|939.2|934.2|11
1690487400000|2023-07-27 19:50:00|939.1|934.1|939.2|934.2|939.3|934.3|939|934|16
1690487700000|2023-07-27 19:55:00|939.1|934.1|939.1|934.1|939.4|934.4|939.1|934.1|29
1690488000000|2023-07-27 20:00:00|939.2|934.2|939.3|934.3|939.4|934.4|939.2|934.2|28
1690488300000|2023-07-27 20:05:00|939.4|934.4|939.3|934.3|939.4|934.4|939.2|934.2|14
1690488600000|2023-07-27 20:10:00|939.4|934.4|939.2|934.2|939.4|934.4|939.1|934.1|9
1690489800000|2023-07-27 20:30:00|939.3|934.3|939.4|934.4|939.5|934.5|939.3|934.3|13
1690490100000|2023-07-27 20:35:00|939.5|934.5|939.7|934.7|939.8|934.8|939.5|934.5|11
1690490400000|2023-07-27 20:40:00|939.8|934.8|939.7|934.7|939.8|934.8|939.7|934.7|12
1690490700000|2023-07-27 20:45:00|939.8|934.8|939.8|934.8|940.1|935.1|939.7|934.7|22
1690491000000|2023-07-27 20:50:00|939.7|934.7|939.8|934.8|940|935|939.7|934.7|41
1690491300000|2023-07-27 20:55:00|939.9|934.9|940.3|935.3|940.3|935.3|939.6|934.6|20
1690495200000|2023-07-27 22:00:00|941.4|936.4|941.2|936.2|942|937|941.2|936.2|24
1690495500000|2023-07-27 22:05:00|941.3|936.3|941.2|936.2|941.4|936.4|941.1|936.1|21
1690495800000|2023-07-27 22:10:00|941.3|936.3|941.3|936.3|941.3|936.3|941.2|936.2|9
1690496100000|2023-07-27 22:15:00|941.4|936.4|941.4|936.4|941.5|936.5|941.4|936.4|3
1690496400000|2023-07-27 22:20:00|941.5|936.5|941.5|936.5|941.5|936.5|941.4|936.4|3
1690496700000|2023-07-27 22:25:00|941.6|936.6|941.6|936.6|941.7|936.7|941.6|936.6|5
1690497000000|2023-07-27 22:30:00|941.5|936.5|941.5|936.5|941.7|936.7|941.4|936.4|19
1690497300000|2023-07-27 22:35:00|941.6|936.6|941.4|936.4|941.6|936.6|941.4|936.4|9
1690497600000|2023-07-27 22:40:00|941.3|936.3|941.4|936.4|941.5|936.5|941.3|936.3|6
1690497900000|2023-07-27 22:45:00|941.5|936.5|941.5|936.5|941.6|936.6|941.4|936.4|7
1690498200000|2023-07-27 22:50:00|941.4|936.4|941.6|936.6|941.7|936.7|941.4|936.4|9
1690498800000|2023-07-27 23:00:00|941.5|936.5|941.7|936.7|941.7|936.7|941.5|936.5|4
1690499100000|2023-07-27 23:05:00|941.6|936.6|941.5|936.5|941.7|936.7|941.5|936.5|6
1690499400000|2023-07-27 23:10:00|941.7|936.7|941.7|936.7|941.8|936.8|941.6|936.6|9
1690499700000|2023-07-27 23:15:00|941.8|936.8|941.8|936.8|941.9|936.9|941.8|936.8|3
1690500000000|2023-07-27 23:20:00|941.7|936.7|941.8|936.8|941.9|936.9|941.7|936.7|4
1690500300000|2023-07-27 23:25:00|941.9|936.9|942.1|937.1|942.1|937.1|941.9|936.9|11
1690500600000|2023-07-27 23:30:00|942|937|941.9|936.9|942|937|941.8|936.8|16
1690502400000|2023-07-28 00:00:00|942.1|937.1|941.8|936.8|942.1|937.1|941.8|936.8|14
1690502700000|2023-07-28 00:05:00|941.9|936.9|942|937|942.1|937.1|941.8|936.8|16
1690503000000|2023-07-28 00:10:00|941.9|936.9|942|937|942|937|941.7|936.7|17
1690503300000|2023-07-28 00:15:00|941.9|936.9|942.2|937.2|942.3|937.3|941.9|936.9|38
1690503600000|2023-07-28 00:20:00|942.1|937.1|942.2|937.2|942.3|937.3|942|937|27
1690503900000|2023-07-28 00:25:00|942.1|937.1|942|937|942.3|937.3|942|937|11
1690504200000|2023-07-28 00:30:00|942.1|937.1|942|937|942.2|937.2|941.9|936.9|26
1690504500000|2023-07-28 00:35:00|941.9|936.9|942|937|942.1|937.1|941.8|936.8|14
1690504800000|2023-07-28 00:40:00|941.9|936.9|942|937|942|937|941.8|936.8|18
1690505100000|2023-07-28 00:45:00|942.1|937.1|942.1|937.1|942.1|937.1|941.9|936.9|15
1690505400000|2023-07-28 00:50:00|942|937|942.3|937.3|942.3|937.3|942|937|28
1690505700000|2023-07-28 00:55:00|942.2|937.2|942.1|937.1|942.3|937.3|942.1|937.1|8
1690506000000|2023-07-28 01:00:00|942.2|937.2|942.8|937.8|942.8|937.8|942.1|937.1|36
1690506300000|2023-07-28 01:05:00|942.7|937.7|942.8|937.8|943|938|942.6|937.6|20
1690506600000|2023-07-28 01:10:00|942.7|937.7|941.7|936.7|942.8|937.8|941.7|936.7|31
1690506900000|2023-07-28 01:15:00|941.8|936.8|941.6|936.6|942|937|941.6|936.6|29
1690507200000|2023-07-28 01:20:00|941.7|936.7|942|937|942|937|941.6|936.6|48
1690507500000|2023-07-28 01:25:00|942.1|937.1|942.7|937.7|942.7|937.7|942.1|937.1|30
1690507800000|2023-07-28 01:30:00|942.5|937.5|943|938|943.1|938.1|942.4|937.4|56
1690508100000|2023-07-28 01:35:00|942.9|937.9|942.9|937.9|943.1|938.1|942.7|937.7|39
1690508400000|2023-07-28 01:40:00|943.1|938.1|942.9|937.9|943.1|938.1|942.7|937.7|57
1690508700000|2023-07-28 01:45:00|943|938|942.9|937.9|943.1|938.1|942.8|937.8|40
1690509000000|2023-07-28 01:50:00|942.8|937.8|942.8|937.8|943.1|938.1|942.7|937.7|29
1690509300000|2023-07-28 01:55:00|942.9|937.9|942.6|937.6|942.9|937.9|942.6|937.6|36
1690509600000|2023-07-28 02:00:00|942.7|937.7|942.5|937.5|942.7|937.7|942.3|937.3|25
1690509900000|2023-07-28 02:05:00|942.6|937.6|942.7|937.7|942.7|937.7|942.4|937.4|22
1690510200000|2023-07-28 02:10:00|942.6|937.6|942.1|937.1|942.6|937.6|942|937|14
1690510500000|2023-07-28 02:15:00|942.2|937.2|942.3|937.3|942.4|937.4|942.1|937.1|20
1690510800000|2023-07-28 02:20:00|942.4|937.4|942.3|937.3|942.4|937.4|942.2|937.2|12
1690511100000|2023-07-28 02:25:00|942.4|937.4|942.7|937.7|942.8|937.8|942.3|937.3|18
1690511400000|2023-07-28 02:30:00|942.8|937.8|942.5|937.5|942.8|937.8|942.2|937.2|29
1690511700000|2023-07-28 02:35:00|942.6|937.6|942.8|937.8|943.2|938.2|942.6|937.6|32
1690512000000|2023-07-28 02:40:00|942.7|937.7|942.7|937.7|942.9|937.9|942.5|937.5|17
1690512300000|2023-07-28 02:45:00|942.5|937.5|942.9|937.9|943|938|942.5|937.5|18
1690512600000|2023-07-28 02:50:00|943.1|938.1|943.1|938.1|943.3|938.3|942.9|937.9|56
1690512900000|2023-07-28 02:55:00|943.2|938.2|944|939|944.1|939.1|942.8|937.8|40
1690513200000|2023-07-28 03:00:00|944.1|939.1|945|940|945.1|940.1|943.9|938.9|43
1690513500000|2023-07-28 03:05:00|945.1|940.1|945.7|940.7|945.8|940.8|944.9|939.9|27
1690513800000|2023-07-28 03:10:00|945.8|940.8|945.6|940.6|945.9|940.9|945.2|940.2|27
1690514100000|2023-07-28 03:15:00|945.4|940.4|945.6|940.6|945.7|940.7|945.1|940.1|43
1690514400000|2023-07-28 03:20:00|945.7|940.7|945.7|940.7|946|941|945.2|940.2|36
1690514700000|2023-07-28 03:25:00|945.6|940.6|944.7|939.7|947|942|943.7|938.7|208
1690515000000|2023-07-28 03:30:00|944.6|939.6|944.9|939.9|945.8|940.8|943.4|938.4|248
1690515300000|2023-07-28 03:35:00|945.1|940.1|944.8|939.8|945.1|940.1|944|939|216
1690515600000|2023-07-28 03:40:00|944.7|939.7|944.5|939.5|945.4|940.4|943.9|938.9|260
1690515900000|2023-07-28 03:45:00|944.4|939.4|944|939|944.7|939.7|943.2|938.2|122
1690516200000|2023-07-28 03:50:00|944.1|939.1|944.8|939.8|945.1|940.1|943.5|938.5|121
1690516500000|2023-07-28 03:55:00|944.2|939.2|945.3|940.3|945.7|940.7|944.2|938.3|74
1690516800000|2023-07-28 04:00:00|945.4|940.4|944.3|939.3|945.5|940.5|944.3|939.3|130
1690517100000|2023-07-28 04:05:00|944.2|939.2|945.7|940.7|945.7|940.7|944.2|939.2|102
1690517400000|2023-07-28 04:10:00|945.8|940.8|945.5|940.5|945.8|940.8|944.9|939.9|104
1690517700000|2023-07-28 04:15:00|945.3|940.3|945.8|940.8|946.1|941.1|945.1|940.1|105
1690518000000|2023-07-28 04:20:00|945.9|940.9|945.8|940.8|946.1|941.1|945.4|940.4|88
1690518300000|2023-07-28 04:25:00|945.7|940.7|945.9|940.9|946.1|941.1|945.4|940.4|93
1690518600000|2023-07-28 04:30:00|945.8|940.8|946.4|941.4|946.7|941.7|945.5|940.5|43
1690518900000|2023-07-28 04:35:00|946.6|941.6|946.7|941.7|946.9|941.9|946.3|941.3|36
1690519200000|2023-07-28 04:40:00|946.5|941.5|945.7|940.7|946.6|941.6|945|940|68
1690519500000|2023-07-28 04:45:00|945.6|940.6|946.1|941.1|946.2|941.2|945.5|940.5|73
1690519800000|2023-07-28 04:50:00|946|941|945.8|940.8|946.3|941.3|945.3|940.3|47
1690520100000|2023-07-28 04:55:00|945.7|940.7|945.9|940.9|946.3|941.3|945.6|940.6|46
1690520400000|2023-07-28 05:00:00|946|941|946.5|941.5|946.5|941.5|946|941|67
1690520700000|2023-07-28 05:05:00|946.6|941.6|946.4|941.4|947.1|942.1|946.2|941.2|65
1690521000000|2023-07-28 05:10:00|946.3|941.3|946.2|941.2|946.7|941.7|946|941|34
1690521300000|2023-07-28 05:15:00|946.1|941.1|946.1|941.1|946.3|941.3|945.3|940.3|39
1690521600000|2023-07-28 05:20:00|946|941|946.3|941.3|946.3|941.3|946|941|37
1690521900000|2023-07-28 05:25:00|946.2|941.2|946.2|941.2|946.3|941.3|945.9|940.9|52
1690522200000|2023-07-28 05:30:00|946|941|945.9|940.9|946.4|941.4|945.6|940.6|159
1690522500000|2023-07-28 05:35:00|945.8|940.8|946.1|941.1|946.3|941.3|945.4|940.4|105
1690522800000|2023-07-28 05:40:00|946|941|946.3|941.3|946.5|941.5|945.8|940.8|39
1690523100000|2023-07-28 05:45:00|946.2|941.2|946.6|941.6|946.7|941.7|945.5|940.5|43
1690523400000|2023-07-28 05:50:00|946.5|941.5|945.7|940.7|946.6|941.6|945.5|940.5|50
1690523700000|2023-07-28 05:55:00|945.8|940.8|946.4|941.4|946.5|941.5|945.6|940.6|39
1690524000000|2023-07-28 06:00:00|946.3|941.3|945.3|940.3|946.5|941.5|945|940|70
1690524300000|2023-07-28 06:05:00|945.2|940.2|944.6|939.6|946.2|941.2|944.6|939.6|83
1690524600000|2023-07-28 06:10:00|944.5|939.5|945.6|940.6|945.8|940.8|944.5|939.5|67
1690524900000|2023-07-28 06:15:00|945.7|940.7|945.8|940.8|946.2|941.2|945.4|940.4|65
1690525200000|2023-07-28 06:20:00|945.9|940.9|945.3|940.3|946.1|941.1|945.2|940.2|65
1690525500000|2023-07-28 06:25:00|945.2|940.2|943.8|938.8|945.2|940.2|943.8|938.8|69
1690525800000|2023-07-28 06:30:00|943.7|938.7|944.1|939.1|944.4|939.4|943.6|938.6|92
1690526100000|2023-07-28 06:35:00|943.9|938.9|945.1|940.1|945.6|940.6|943.9|938.9|92
1690526400000|2023-07-28 06:40:00|945.2|940.2|944.4|939.4|945.4|940.4|944.2|939.2|75
1690526700000|2023-07-28 06:45:00|944.3|939.3|944.4|939.4|945.2|940.2|943.9|938.9|105
1690527000000|2023-07-28 06:50:00|944.5|939.5|944|939|944.7|939.7|944|939|100
1690527300000|2023-07-28 06:55:00|943.9|938.9|943.9|938.9|944.3|939.3|943.5|938.5|54
1690527600000|2023-07-28 07:00:00|944.1|939.1|943.5|938.5|945.2|940.2|943.2|938.2|149
1690527900000|2023-07-28 07:05:00|943.6|938.6|941.4|936.4|943.6|938.6|941.3|936.3|93
1690528200000|2023-07-28 07:10:00|941.5|936.5|941.9|936.9|941.9|936.9|940.6|935.6|69
1690528500000|2023-07-28 07:15:00|942.1|937.1|943.2|938.2|943.4|938.4|942.1|937.1|71
1690528800000|2023-07-28 07:20:00|943.3|938.3|942.1|937.1|943.5|938.5|942|937|68
1690529100000|2023-07-28 07:25:00|942|937|941.3|936.3|942.2|937.2|941|936|110
1690529400000|2023-07-28 07:30:00|941.5|936.5|941.8|936.8|942.3|937.3|940.3|935.3|130
1690529700000|2023-07-28 07:35:00|942|937|942|937|942.8|937.8|941.5|936.5|54
1690530000000|2023-07-28 07:40:00|941.9|936.9|942.1|937.1|942.5|937.5|941.2|936.2|69
1690530300000|2023-07-28 07:45:00|942.2|937.2|942|937|942.2|937.2|941.3|936.3|59
1690530600000|2023-07-28 07:50:00|941.9|936.9|941.6|936.6|942.4|937.4|941.6|936.6|53
1690530900000|2023-07-28 07:55:00|941.7|936.7|942|937|942|937|941.5|936.5|47
1690531200000|2023-07-28 08:00:00|942.1|937.1|941|936|942.1|937.1|941|936|45
1690531500000|2023-07-28 08:05:00|940.9|935.9|941.7|936.7|942|937|940.8|935.8|51
1690531800000|2023-07-28 08:10:00|941.8|936.8|942.1|937.1|942.4|937.4|941.6|936.6|55
1690532100000|2023-07-28 08:15:00|942|937|942.8|937.8|943.4|938.4|942|937|68
1690532400000|2023-07-28 08:20:00|942.6|937.6|942.5|937.5|942.7|937.7|942.3|937.3|43
1690532700000|2023-07-28 08:25:00|942.7|937.7|942.8|937.8|943.7|938.7|942.5|937.5|66
1690533000000|2023-07-28 08:30:00|942.7|937.7|943.8|938.8|943.9|938.9|942.7|937.7|42
1690533300000|2023-07-28 08:35:00|943.7|938.7|944.1|939.1|944.4|939.4|943.6|938.6|51
1690533600000|2023-07-28 08:40:00|944|939|943.7|938.7|944.1|939.1|943.4|938.4|47
1690533900000|2023-07-28 08:45:00|944|939|941.7|936.7|944.2|939.2|941.4|936.4|59
1690534200000|2023-07-28 08:50:00|941.8|936.8|941.6|936.6|942.5|937.5|941.6|936.6|62
1690534500000|2023-07-28 08:55:00|941.7|936.7|942|937|942.2|937.2|941.7|936.7|14
1690534800000|2023-07-28 09:00:00|942.1|937.1|942|937|942.3|937.3|941.3|936.3|36
1690535100000|2023-07-28 09:05:00|942.1|937.1|941.6|936.6|942.1|937.1|941.3|936.3|30
1690535400000|2023-07-28 09:10:00|941.5|936.5|942.2|937.2|942.2|937.2|941.4|936.4|15
1690535700000|2023-07-28 09:15:00|942|937|942.3|937.3|942.4|937.4|941.7|936.7|25
1690536000000|2023-07-28 09:20:00|942.2|937.2|943.1|938.1|943.2|938.2|942.2|937.2|14
1690536300000|2023-07-28 09:25:00|943|938|942|937|943|938|942|937|15
1690536600000|2023-07-28 09:30:00|942.1|937.1|942.6|937.6|942.7|937.7|942|937|24
1690536900000|2023-07-28 09:35:00|942.5|937.5|941.7|936.7|942.5|937.5|941.6|936.6|14
1690537200000|2023-07-28 09:40:00|941.9|936.9|942.8|937.8|943.2|938.2|941.8|936.8|15
1690537500000|2023-07-28 09:45:00|943|938|943.8|938.8|944|939|942.8|937.8|31
1690537800000|2023-07-28 09:50:00|943.7|938.7|943|938|943.8|938.8|942.8|937.8|35
1690538100000|2023-07-28 09:55:00|943.2|938.2|942.8|937.8|943.4|938.4|942.5|937.5|26
1690538400000|2023-07-28 10:00:00|942.6|937.6|942.7|937.7|944|939|941.8|936.8|63
1690538700000|2023-07-28 10:05:00|942.6|937.6|943.2|938.2|943.2|938.2|942.5|937.5|27
1690539000000|2023-07-28 10:10:00|943.3|938.3|943.4|938.4|944|939|943.3|938.3|14
1690539300000|2023-07-28 10:15:00|943.3|938.3|943.6|938.6|944.3|939.3|943.3|938.3|21
1690539600000|2023-07-28 10:20:00|943.5|938.5|943.9|938.9|944.1|939.1|943.5|938.5|25
1690539900000|2023-07-28 10:25:00|944|939|944.5|939.5|944.6|939.6|943.7|938.7|19
1690540200000|2023-07-28 10:30:00|944.6|939.6|942.8|937.8|944.9|939.9|942.7|937.7|45
1690540500000|2023-07-28 10:35:00|942.6|937.6|943.6|938.6|943.6|938.6|942.6|937.6|20
1690540800000|2023-07-28 10:40:00|943.8|938.8|944.5|939.5|944.5|939.5|943.8|938.8|22
1690541100000|2023-07-28 10:45:00|944.4|939.4|943.5|938.5|944.6|939.6|943.5|938.5|20
1690541400000|2023-07-28 10:50:00|943.4|938.4|942.5|937.5|943.6|938.6|942.5|937.5|23
1690541700000|2023-07-28 10:55:00|942.3|937.3|942.5|937.5|942.6|937.6|942.1|937.1|24
1690542000000|2023-07-28 11:00:00|942.4|937.4|942.6|937.6|943|938|941.9|936.9|59
1690542300000|2023-07-28 11:05:00|942.7|937.7|943.3|938.3|943.3|938.3|942.6|937.6|24
1690542600000|2023-07-28 11:10:00|943.4|938.4|944.5|939.5|944.6|939.6|943.4|938.4|40
1690542900000|2023-07-28 11:15:00|944.4|939.4|945.6|940.6|945.9|940.9|944.4|939.4|52
1690543200000|2023-07-28 11:20:00|945.5|940.5|946.4|941.4|947|942|945.5|940.5|41
1690543500000|2023-07-28 11:25:00|946.5|941.5|946.4|941.4|946.8|941.8|945.9|940.9|44
1690543800000|2023-07-28 11:30:00|946.3|941.3|946.3|941.3|946.4|941.4|945.8|940.8|17
1690544100000|2023-07-28 11:35:00|946.1|941.1|946|941|946.3|941.3|945.5|940.5|24
1690544400000|2023-07-28 11:40:00|945.8|940.8|944.2|939.2|945.8|940.8|944.2|939.2|33
1690544700000|2023-07-28 11:45:00|944.1|939.1|945.8|940.8|946|941|944|939|36
1690545000000|2023-07-28 11:50:00|945.9|940.9|944.9|939.9|945.9|940.9|944.8|939.8|24
1690545300000|2023-07-28 11:55:00|944.8|939.8|944.5|939.5|944.8|939.8|944.1|939.1|26
1690545600000|2023-07-28 12:00:00|944.4|939.4|942.7|937.7|944.4|939.4|941.8|936.8|80
1690545900000|2023-07-28 12:05:00|942.9|937.9|942.6|937.6|943.6|938.6|942.5|937.5|48
1690546200000|2023-07-28 12:10:00|942.5|937.5|940.1|935.1|942.5|937.5|940.1|935.1|56
1690546500000|2023-07-28 12:15:00|940|935|938.5|933.5|940.5|935.5|937.4|932.4|76
1690546800000|2023-07-28 12:20:00|937.7|932.7|940.2|935.2|940.3|935.3|936.9|931.9|110
1690547100000|2023-07-28 12:25:00|940.1|935.1|938.7|933.7|940.1|935.1|938.5|933.5|101
1690547400000|2023-07-28 12:30:00|938.9|933.9|940.4|935.4|941.3|936.3|938.9|933.9|324
1690547700000|2023-07-28 12:35:00|940.5|935.5|940.7|935.7|942.5|937.5|940.2|935.2|162
1690548000000|2023-07-28 12:40:00|940.8|935.8|939.2|934.2|941|936|938.6|933.6|174
1690548300000|2023-07-28 12:45:00|938.9|933.9|936.5|931.5|939.3|934.3|936.2|931.2|144
1690548600000|2023-07-28 12:50:00|936.4|931.4|935.8|930.8|938.3|933.3|935.4|930.4|142
1690548900000|2023-07-28 12:55:00|936|931|935.3|930.3|936.7|931.7|934.8|929.8|143
1690549200000|2023-07-28 13:00:00|935.2|930.2|933.7|928.7|936.3|931.3|933.7|928.7|233
1690549500000|2023-07-28 13:05:00|933.8|928.8|934.9|929.9|936.1|931.1|932.8|927.8|182
1690549800000|2023-07-28 13:10:00|934.8|929.8|933.7|928.7|935.4|930.4|933.4|928.4|73
1690550100000|2023-07-28 13:15:00|933.6|928.6|934.1|929.1|934.6|929.6|933.6|928.6|70
1690550400000|2023-07-28 13:20:00|934|929|937|932|937.8|932.8|934|929|88
1690550700000|2023-07-28 13:25:00|936.9|931.9|935.6|930.6|937.1|932.1|935.3|930.3|83
1690551000000|2023-07-28 13:30:00|935.7|930.7|934.2|929.2|936.4|931.4|933.9|928.9|169
1690551300000|2023-07-28 13:35:00|934.3|929.3|935.4|930.4|936.7|931.7|934.2|929.2|174
1690551600000|2023-07-28 13:40:00|935.6|930.6|935.7|930.7|937.3|932.3|935|930|206
1690551900000|2023-07-28 13:45:00|935.9|930.9|940.6|935.6|941.2|936.2|935.2|930.2|129
1690552200000|2023-07-28 13:50:00|940.8|935.8|939.4|934.4|940.9|935.9|939|934|188
1690552500000|2023-07-28 13:55:00|939.3|934.3|939.1|934.1|940|935|938.3|933.3|135
1690552800000|2023-07-28 14:00:00|939.2|934.2|939.7|934.7|942.8|937.8|938.9|933.9|318
1690553100000|2023-07-28 14:05:00|939.6|934.6|943.9|938.9|944.2|939.2|939.6|934.6|189
1690553400000|2023-07-28 14:10:00|944|939|943.7|938.7|944.6|939.6|943|938|165
1690553700000|2023-07-28 14:15:00|943.6|938.6|943.4|938.4|945.3|940.3|943.4|938.4|173
1690554000000|2023-07-28 14:20:00|943.3|938.3|942.7|937.7|943.4|938.4|941.8|936.8|121
1690554300000|2023-07-28 14:25:00|942.8|937.8|940.6|935.6|942.8|937.8|940.6|935.6|107
1690554600000|2023-07-28 14:30:00|940.5|935.5|940|935|941.9|936.9|939.9|934.9|112
1690554900000|2023-07-28 14:35:00|939.9|934.9|940.2|935.2|940.2|935.2|939.6|934.6|89
1690555200000|2023-07-28 14:40:00|940.4|935.4|941|936|941.9|936.9|940.4|935.4|97
1690555500000|2023-07-28 14:45:00|941.1|936.1|941.1|936.1|941.6|936.6|939.8|934.8|78
1690555800000|2023-07-28 14:50:00|941|936|940.9|935.9|942.3|937.3|940.9|935.9|61
1690556100000|2023-07-28 14:55:00|940.8|935.8|940.6|935.6|941.2|936.2|940.4|935.4|97
1690556400000|2023-07-28 15:00:00|940.5|935.5|941.9|936.9|942.1|937.1|940|935|91
1690556700000|2023-07-28 15:05:00|941.8|936.8|942.4|937.4|943.4|938.4|941.7|936.7|75
1690557000000|2023-07-28 15:10:00|942.2|937.2|941.5|936.5|942.4|937.4|941.5|936.5|84
1690557300000|2023-07-28 15:15:00|941.4|936.4|941.4|936.4|941.8|936.8|940.9|935.9|75
1690557600000|2023-07-28 15:20:00|941.6|936.6|942.3|937.3|942.3|937.3|941.2|936.2|69
1690557900000|2023-07-28 15:25:00|942.5|937.5|942.7|937.7|943.8|938.8|942.5|937.5|107
1690558200000|2023-07-28 15:30:00|942.6|937.6|942.7|937.7|943.5|938.5|942.3|937.3|83
1690558500000|2023-07-28 15:35:00|942.6|937.6|944|939|944.6|939.6|942.1|937.1|99
1690558800000|2023-07-28 15:40:00|944.1|939.1|943.3|938.3|944.4|939.4|942.8|937.8|67
1690559100000|2023-07-28 15:45:00|943.4|938.4|943|938|944.2|939.2|943|938|63
1690559400000|2023-07-28 15:50:00|943.1|938.1|942.3|937.3|943.3|938.3|942|937|37
1690559700000|2023-07-28 15:55:00|942.2|937.2|945.4|940.4|945.5|940.5|942.1|937.1|77
1690560000000|2023-07-28 16:00:00|945.3|940.3|944.5|939.5|945.7|940.7|943.4|938.4|102
1690560300000|2023-07-28 16:05:00|944.4|939.4|943.6|938.6|944.8|939.8|943.3|938.3|46
1690560600000|2023-07-28 16:10:00|943.5|938.5|943.7|938.7|944.4|939.4|943.3|938.3|42
1690560900000|2023-07-28 16:15:00|943.6|938.6|943|938|944.1|939.1|942.9|937.9|62
1690561200000|2023-07-28 16:20:00|943.1|938.1|943.9|938.9|944.1|939.1|943.1|938.1|43
1690561500000|2023-07-28 16:25:00|943.7|938.7|943.8|938.8|944|939|943.4|938.4|39
1690561800000|2023-07-28 16:30:00|943.7|938.7|943.1|938.1|944.3|939.3|942.8|937.8|30
1690562100000|2023-07-28 16:35:00|943|938|942.4|937.4|943.1|938.1|942.3|937.3|41
1690562400000|2023-07-28 16:40:00|942.3|937.3|942.1|937.1|942.6|937.6|941.8|936.8|33
1690562700000|2023-07-28 16:45:00|942|937|942.4|937.4|942.4|937.4|941.7|936.7|42
1690563000000|2023-07-28 16:50:00|942.5|937.5|941.5|936.5|942.5|937.5|941.4|936.4|47
1690563300000|2023-07-28 16:55:00|941.6|936.6|940.8|935.8|941.6|936.6|940.5|935.5|69
1690563600000|2023-07-28 17:00:00|940.9|935.9|941.5|936.5|941.7|936.7|940.9|935.9|101
1690563900000|2023-07-28 17:05:00|941.6|936.6|942.1|937.1|942.1|937.1|941.6|936.6|49
1690564200000|2023-07-28 17:10:00|942|937|942|937|942.2|937.2|941.9|936.9|13
1690564500000|2023-07-28 17:15:00|942.1|937.1|941.5|936.5|942.2|937.2|941.4|936.4|29
1690564800000|2023-07-28 17:20:00|941.4|936.4|941.2|936.2|941.4|936.4|940.9|935.9|25
1690565100000|2023-07-28 17:25:00|941.1|936.1|940.6|935.6|941.2|936.2|940.3|935.3|31
1690565400000|2023-07-28 17:30:00|940.5|935.5|940.2|935.2|940.6|935.6|940.1|935.1|45
1690565700000|2023-07-28 17:35:00|940.1|935.1|940.3|935.3|940.3|935.3|939.7|934.7|48
1690566000000|2023-07-28 17:40:00|940.2|935.2|939.6|934.6|940.3|935.3|939.5|934.5|46
1690566300000|2023-07-28 17:45:00|939.5|934.5|939.4|934.4|939.5|934.5|939.2|934.2|19
1690566600000|2023-07-28 17:50:00|939.3|934.3|940|935|940|935|939.3|934.3|21
1690566900000|2023-07-28 17:55:00|940.1|935.1|939.8|934.8|940.1|935.1|939.8|934.8|13
1690567200000|2023-07-28 18:00:00|940.1|935.1|940.1|935.1|940.3|935.3|940|935|26
1690567500000|2023-07-28 18:05:00|940.2|935.2|940|935|940.3|935.3|940|935|19
1690567800000|2023-07-28 18:10:00|940.2|935.2|940.3|935.3|940.3|935.3|939.8|934.8|35
1690568100000|2023-07-28 18:15:00|940.5|935.5|940.6|935.6|940.7|935.7|940.3|935.3|24
1690568400000|2023-07-28 18:20:00|940.7|935.7|940.8|935.8|940.9|935.9|940.4|935.4|23
1690568700000|2023-07-28 18:25:00|940.9|935.9|941.5|936.5|941.7|936.7|940.8|935.8|28
1690569000000|2023-07-28 18:30:00|941.4|936.4|941.1|936.1|941.7|936.7|941.1|936.1|20
1690569300000|2023-07-28 18:35:00|941.3|936.3|941|936|941.3|936.3|940.7|935.7|29
1690569600000|2023-07-28 18:40:00|941.1|936.1|941.2|936.2|941.3|936.3|941|936|21
1690569900000|2023-07-28 18:45:00|941.3|936.3|941.1|936.1|941.3|936.3|940.9|935.9|15
1690570200000|2023-07-28 18:50:00|941.2|936.2|941.9|936.9|941.9|936.9|941.1|936.1|12
1690570500000|2023-07-28 18:55:00|941.6|936.6|941.1|936.1|941.7|936.7|941.1|936.1|20
1690570800000|2023-07-28 19:00:00|941.2|936.2|940.9|935.9|941.2|936.2|940.7|935.7|20
1690571100000|2023-07-28 19:05:00|941|936|941.1|936.1|941.2|936.2|940.9|935.9|29
1690571400000|2023-07-28 19:10:00|941.2|936.2|941.1|936.1|941.4|936.4|941.1|936.1|40
1690571700000|2023-07-28 19:15:00|941.2|936.2|941.1|936.1|941.3|936.3|940.9|935.9|39
1690572000000|2023-07-28 19:20:00|941.2|936.2|941.3|936.3|941.4|936.4|941|936|33
1690572300000|2023-07-28 19:25:00|941|936|941.4|936.4|941.4|936.4|941|936|15
1690572600000|2023-07-28 19:30:00|941.5|936.5|941.6|936.6|941.7|936.7|941.5|936.5|18
1690572900000|2023-07-28 19:35:00|941.7|936.7|941.5|936.5|941.8|936.8|941.4|936.4|28
1690573200000|2023-07-28 19:40:00|941.4|936.4|941.4|936.4|941.4|936.4|941.3|936.3|7
1690573500000|2023-07-28 19:45:00|941.5|936.5|941.3|936.3|941.7|936.7|941|936|28
1690573800000|2023-07-28 19:50:00|941.2|936.2|941.5|936.5|941.6|936.6|941.2|936.2|40
1690574100000|2023-07-28 19:55:00|941.4|936.4|941.4|936.4|941.7|936.7|941.4|936.4|17
1690574400000|2023-07-28 20:00:00|941.5|936.5|941.4|936.4|941.7|936.7|941.2|936.2|19
1690574700000|2023-07-28 20:05:00|941.3|936.3|941.4|936.4|941.5|936.5|941.3|936.3|10
1690575000000|2023-07-28 20:10:00|941.3|936.3|941.3|936.3|941.5|936.5|941.3|936.3|9
1690575300000|2023-07-28 20:15:00|941.4|936.4|941.4|936.4|941.5|936.5|941.1|936.1|14
1690575600000|2023-07-28 20:20:00|941.3|936.3|941.7|936.7|941.8|936.8|941.3|936.3|11
1690575900000|2023-07-28 20:25:00|941.6|936.6|941.5|936.5|941.6|936.6|941.4|936.4|10
1690576200000|2023-07-28 20:30:00|941.7|936.7|941.6|936.6|941.8|936.8|941.6|936.6|10
1690576500000|2023-07-28 20:35:00|941.4|936.4|942|937|942|937|941.4|936.4|11
1690576800000|2023-07-28 20:40:00|941.9|936.9|941.9|936.9|942|937|941.8|936.8|7
1690577100000|2023-07-28 20:45:00|942|937|941.9|936.9|942.2|937.2|941.8|936.8|23
1690577400000|2023-07-28 20:50:00|942|937|941.8|936.8|942.1|937.1|941.8|936.8|11
1690577700000|2023-07-28 20:55:00|941.9|936.9|943.9|934.1|944|937|941.4|934.1|9
1690754400000|2023-07-30 22:00:00|942.5|937.5|942.1|937.1|942.7|937.7|942|937|18
1690754700000|2023-07-30 22:05:00|942.2|937.2|942.1|937.1|942.2|937.2|941.5|936.5|17
1690755000000|2023-07-30 22:10:00|942|937|942.5|937.5|942.5|937.5|942|937|6
1690755300000|2023-07-30 22:15:00|942.7|937.7|942.8|937.8|942.8|937.8|942.6|937.6|12
1690755600000|2023-07-30 22:20:00|942.7|937.7|942.5|937.5|942.8|937.8|942.5|937.5|10
1690755900000|2023-07-30 22:25:00|942.4|937.4|942.7|937.7|942.7|937.7|942.4|937.4|6
1690756200000|2023-07-30 22:30:00|942.6|937.6|942.7|937.7|942.8|937.8|942.6|937.6|12
1690756500000|2023-07-30 22:35:00|942.8|937.8|942.7|937.7|942.8|937.8|942.5|937.5|6
1690757100000|2023-07-30 22:45:00|942.5|937.5|942.4|937.4|942.5|937.5|942.3|937.3|16
1690757400000|2023-07-30 22:50:00|942.5|937.5|942.5|937.5|942.5|937.5|942.4|937.4|3
1690757700000|2023-07-30 22:55:00|942.6|937.6|942.7|937.7|942.7|937.7|942.5|937.5|8
1690758000000|2023-07-30 23:00:00|942.8|937.8|942.5|937.5|942.8|937.8|942.5|937.5|4
1690758900000|2023-07-30 23:15:00|942.6|937.6|942.6|937.6|942.7|937.7|942.5|937.5|5
1690759200000|2023-07-30 23:20:00|942.5|937.5|943.1|938.1|943.2|938.2|942.5|937.5|9
1690759500000|2023-07-30 23:25:00|943.2|938.2|943|938|943.2|938.2|942.9|937.9|9
1690759800000|2023-07-30 23:30:00|943.1|938.1|942.8|937.8|943.1|938.1|942.7|937.7|7
1690761600000|2023-07-31 00:00:00|941.5|936.5|941.5|936.5|941.5|936.5|941.3|936.3|5
1690761900000|2023-07-31 00:05:00|941.6|936.6|942|937|942.4|937.4|941.6|936.6|27
1690762200000|2023-07-31 00:10:00|941.9|936.9|941.2|936.2|942.2|937.2|941.2|936.2|25
1690762500000|2023-07-31 00:15:00|941.3|936.3|941.2|936.2|941.3|936.3|941.1|936.1|14
1690762800000|2023-07-31 00:20:00|941.3|936.3|941.9|936.9|941.9|936.9|941.2|936.2|25
1690763100000|2023-07-31 00:25:00|941.8|936.8|941.3|936.3|941.8|936.8|941.3|936.3|8
1690763400000|2023-07-31 00:30:00|941.2|936.2|941.1|936.1|941.3|936.3|941|936|16
1690763700000|2023-07-31 00:35:00|941.2|936.2|941|936|941.3|936.3|940.9|935.9|13
1690764000000|2023-07-31 00:40:00|940.9|935.9|941|936|941.2|936.2|940.8|935.8|15
1690764300000|2023-07-31 00:45:00|941.1|936.1|940.9|935.9|941.2|936.2|940.9|935.9|23
1690764600000|2023-07-31 00:50:00|940.8|935.8|940.4|935.4|940.9|935.9|939.8|934.8|25
1690764900000|2023-07-31 00:55:00|940.5|935.5|940.8|935.8|941.1|936.1|940.2|935.2|38
1690765200000|2023-07-31 01:00:00|940.9|935.9|939.2|934.2|941|936|939.2|934.2|38
1690765500000|2023-07-31 01:05:00|939.3|934.3|939|934|939.5|934.5|939|934|35
1690765800000|2023-07-31 01:10:00|939.1|934.1|939.5|934.5|939.5|934.5|938.9|933.9|22
1690766100000|2023-07-31 01:15:00|939.3|934.3|939.8|934.8|939.9|934.9|938.8|933.8|44
1690766400000|2023-07-31 01:20:00|939.7|934.7|939|934|939.7|934.7|939|934|31
1690766700000|2023-07-31 01:25:00|939.2|934.2|938.6|933.6|939.4|934.4|938.5|933.5|15
1690767000000|2023-07-31 01:30:00|938.8|933.8|938.1|933.1|939.1|934.1|938|933|42
1690767300000|2023-07-31 01:35:00|937.9|932.9|938.5|933.5|938.5|933.5|937.8|932.8|37
1690767600000|2023-07-31 01:40:00|938.4|933.4|938.2|933.2|938.8|933.8|938.2|933.2|55
1690767900000|2023-07-31 01:45:00|938.1|933.1|938|933|938.3|934.5|936.2|932.8|24
1690768200000|2023-07-31 01:50:00|938.1|933.1|936|934.2|938.2|934.5|936|932.9|26
1690768500000|2023-07-31 01:55:00|936.1|934.3|936|934.2|936.2|934.4|935.7|933.9|39
1690768800000|2023-07-31 02:00:00|935.9|934.1|937.2|932.2|937.2|934.2|935.9|931.5|26
1690769100000|2023-07-31 02:05:00|937.3|932.3|937.3|932.3|937.4|932.4|936.7|931.7|65
1690769400000|2023-07-31 02:10:00|937.2|932.2|936.8|931.8|937.3|932.3|936.7|931.7|34
1690769700000|2023-07-31 02:15:00|936.7|931.7|936.7|931.7|936.8|933.1|934.9|931.6|13
1690770000000|2023-07-31 02:20:00|936.8|931.8|936.7|931.7|936.9|931.9|936.6|931.6|18
1690770300000|2023-07-31 02:25:00|936.6|931.6|934.9|933.1|936.6|933.2|934.9|931.6|4
1690771200000|2023-07-31 02:40:00|935.3|930.3|935.3|930.3|935.3|930.3|935.3|930.3|1
1690771500000|2023-07-31 02:45:00|935.2|930.2|935.3|930.3|935.7|930.7|935.2|930.2|17
1690771800000|2023-07-31 02:50:00|935.2|930.2|935.2|930.2|935.4|930.4|935.2|930.2|19
1690772100000|2023-07-31 02:55:00|935.3|930.3|935.5|930.5|935.6|930.6|935.2|930.2|16
1690772400000|2023-07-31 03:00:00|935.6|930.6|935.9|930.9|936|931|935.5|930.5|18
1690772700000|2023-07-31 03:05:00|936|931|936.3|931.3|936.3|931.3|935.7|930.7|28
1690773000000|2023-07-31 03:10:00|936.4|931.4|936.3|931.3|936.7|931.7|936.3|931.3|11
1690773300000|2023-07-31 03:15:00|936.2|931.2|936.5|931.5|936.5|931.5|936.2|931.2|8
1690773600000|2023-07-31 03:20:00|936.4|931.4|936.7|931.7|936.9|931.9|936.3|931.3|19
1690773900000|2023-07-31 03:25:00|936.8|931.8|936.5|931.5|936.9|931.9|936.5|931.5|8
1690774200000|2023-07-31 03:30:00|936.6|931.6|936.4|931.4|936.9|931.9|936.4|931.4|11
1690774500000|2023-07-31 03:35:00|936.5|931.5|936.3|931.3|936.5|931.5|936.3|931.3|7
1690776000000|2023-07-31 04:00:00|934.2|929.2|934.1|929.1|934.2|929.2|934.1|929.1|2
1690776300000|2023-07-31 04:05:00|934|929|934.2|929.2|934.2|929.2|933.7|928.7|22
1690776600000|2023-07-31 04:10:00|934.1|929.1|934.1|929.1|934.3|929.3|933.9|928.9|11
1690776900000|2023-07-31 04:15:00|934.2|929.2|934.1|929.1|934.2|929.2|934|929|16
1690777800000|2023-07-31 04:30:00|934.2|929.2|934.2|929.2|934.3|929.3|934|929|14
1690778100000|2023-07-31 04:35:00|934.1|929.1|933.9|928.9|934.1|929.1|933.9|928.9|11
1690778400000|2023-07-31 04:40:00|934|929|933.7|928.7|934|929|933.7|928.7|13
1690778700000|2023-07-31 04:45:00|933.6|928.6|934.2|929.2|934.3|929.3|933.5|928.5|22
1690779000000|2023-07-31 04:50:00|933.8|928.8|933.3|928.3|934|929|932.8|927.8|20
1690779300000|2023-07-31 04:55:00|933.2|928.2|933.4|928.4|933.7|928.7|933.2|928.2|16
1690779600000|2023-07-31 05:00:00|933.3|928.3|930.1|925.1|933.3|928.3|929.8|924.8|49
1690779900000|2023-07-31 05:05:00|930|925|929.8|924.8|930.2|925.2|929.3|924.3|31
1690780200000|2023-07-31 05:10:00|930.5|925.5|930.7|925.7|931.3|926.3|930.3|925.3|33
1690780500000|2023-07-31 05:15:00|930.6|925.6|930.6|925.6|930.9|925.9|930.4|925.4|28
1690780800000|2023-07-31 05:20:00|930.5|925.5|930.6|925.6|930.6|925.6|930.4|925.4|11
1690781100000|2023-07-31 05:25:00|930.5|925.5|930.1|925.1|930.6|925.6|930|925|27
1690781400000|2023-07-31 05:30:00|930|925|931.8|926.8|932|927|930|925|57
1690781700000|2023-07-31 05:35:00|931.7|926.7|932.1|927.1|932.3|927.3|931.5|926.5|53
1690782000000|2023-07-31 05:40:00|932|927|931.6|926.6|932.4|927.4|931.3|926.3|40
1690782300000|2023-07-31 05:45:00|931.5|926.5|932.1|927.1|932.4|927.4|931.1|926.1|52
1690782600000|2023-07-31 05:50:00|932|927|932|927|932.7|927.7|931.9|926.9|47
1690782900000|2023-07-31 05:55:00|931.9|926.9|931.2|926.2|932|927|931|926|35
1690783200000|2023-07-31 06:00:00|931.1|926.1|931.1|926.1|931.5|926.5|931|926|25
1690783500000|2023-07-31 06:05:00|931.3|926.3|931.6|926.6|931.8|926.8|931.1|926.1|22
1690783800000|2023-07-31 06:10:00|931.5|926.5|932.4|927.4|932.6|927.6|931.5|926.5|38
1690784100000|2023-07-31 06:15:00|932.3|927.3|933.3|928.3|933.4|928.4|932.3|927.3|24
1690784400000|2023-07-31 06:20:00|933.2|928.2|934.5|929.5|934.7|929.7|933.2|928.2|18
1690784700000|2023-07-31 06:25:00|934.6|929.6|934.5|929.5|934.7|929.7|934.1|929.1|22
1690785000000|2023-07-31 06:30:00|934.4|929.4|935.2|930.2|935.4|930.4|934|929|26
1690785300000|2023-07-31 06:35:00|934.8|929.8|935.1|930.1|935.1|930.1|934.7|929.7|28
1690785600000|2023-07-31 06:40:00|935|930|934|929|935|930|934|929|21
1690785900000|2023-07-31 06:45:00|933.9|928.9|934|929|934.1|930.5|932.1|928.9|18
1690786200000|2023-07-31 06:50:00|932.2|930.4|932.2|930.4|932.3|930.5|931.8|930|31
1690786500000|2023-07-31 06:55:00|933.9|928.9|931.6|929.8|933.9|930.4|931.6|928.9|18
1690786800000|2023-07-31 07:00:00|935.3|930.3|933.8|928.8|935.3|930.3|931.6|928.7|37
1690787100000|2023-07-31 07:05:00|933.9|928.9|933.8|928.8|933.9|930.2|931.8|928.6|20
1690787400000|2023-07-31 07:10:00|933.7|928.7|933.8|928.8|934.1|929.1|933.7|928.7|20
1690787700000|2023-07-31 07:15:00|933.7|928.7|934|929|934|929|933.7|928.7|5
1690788300000|2023-07-31 07:25:00|934.5|932.7|934.9|933.1|935.1|933.3|934.5|932.7|11
1690788600000|2023-07-31 07:30:00|935|933.2|934.7|932.9|935.2|933.4|934.7|932.9|20
1690788900000|2023-07-31 07:35:00|934.8|933|934.6|932.8|934.9|933.1|934.6|932.8|7
1690789200000|2023-07-31 07:40:00|934.5|932.7|934.1|932.3|934.7|932.9|934.1|932.3|19
1690792200000|2023-07-31 08:30:00|932.4|927.4|932.4|927.4|932.4|927.4|932.3|927.3|9
1690792500000|2023-07-31 08:35:00|932.3|927.3|931.9|926.9|932.3|927.3|931.7|926.7|23
1690792800000|2023-07-31 08:40:00|931.8|926.8|932.4|927.4|932.7|927.7|931.8|926.8|23
1690793100000|2023-07-31 08:45:00|932.7|927.7|933.3|928.3|933.5|928.5|932.5|927.5|36
1690793400000|2023-07-31 08:50:00|933.1|928.1|933.2|928.2|933.5|928.5|931.7|926.7|55
1690793700000|2023-07-31 08:55:00|933.1|928.1|932.4|927.4|933.7|928.7|932.4|927.4|33
1690794000000|2023-07-31 09:00:00|932.5|927.5|933.3|928.3|933.7|928.7|932.5|927.5|17
1690794300000|2023-07-31 09:05:00|933.2|928.2|933.9|928.9|934.3|929.3|932.8|927.8|31
1690794600000|2023-07-31 09:10:00|933.8|928.8|933.5|928.5|934.2|929.2|933.4|928.4|21
1690794900000|2023-07-31 09:15:00|933.4|928.4|933.3|928.3|933.4|928.4|932.7|927.7|15
1690795200000|2023-07-31 09:20:00|933.4|928.4|933.9|928.9|934|929|933.4|928.4|17
1690795500000|2023-07-31 09:25:00|934|929|934.2|929.2|934.4|929.4|933.8|928.8|11
1690795800000|2023-07-31 09:30:00|934|929|934.4|929.4|934.4|929.4|933.5|928.5|32
1690796100000|2023-07-31 09:35:00|934.3|929.3|934.4|929.4|934.5|929.5|934.3|929.3|14
1690796400000|2023-07-31 09:40:00|935.7|930.7|935.8|930.8|935.8|930.8|935.3|930.3|22
1690796700000|2023-07-31 09:45:00|936|931|936.4|931.4|936.4|931.4|935.7|930.7|16
1690797000000|2023-07-31 09:50:00|936.3|931.3|937|932|937|932|936.3|931.3|22
1690797300000|2023-07-31 09:55:00|936.9|931.9|936.9|931.9|936.9|931.9|936.9|931.9|1
1690799700000|2023-07-31 10:35:00|939.2|934.2|939.1|934.1|939.2|934.2|938.9|933.9|8
1690800000000|2023-07-31 10:40:00|939.2|934.2|939.2|934.2|939.4|934.4|939.1|934.1|12
1690800300000|2023-07-31 10:45:00|939.1|934.1|939.7|934.7|939.7|934.7|939|934|23
1690800600000|2023-07-31 10:50:00|939.8|934.8|939.8|934.8|940|935|939.4|934.4|28
1690800900000|2023-07-31 10:55:00|941.6|936.6|941.9|936.9|941.9|936.9|941.6|936.6|3
1690801200000|2023-07-31 11:00:00|941.8|936.8|941.7|936.7|942|937|941.6|936.6|30
1690801500000|2023-07-31 11:05:00|941.5|936.5|941.4|936.4|941.6|937.8|939.3|936.2|30
1690801800000|2023-07-31 11:10:00|941.3|936.3|941.8|936.8|941.9|936.9|941.3|936.3|26
1690802100000|2023-07-31 11:15:00|941.7|936.7|941.7|936.7|941.7|936.7|941.6|936.6|3
1690803900000|2023-07-31 11:45:00|941.8|936.8|940.3|935.3|941.8|936.8|940.3|935.3|20
1690804200000|2023-07-31 11:50:00|940|935|942|937|942|937|939.8|934.8|19
1690804500000|2023-07-31 11:55:00|942.1|937.1|940.6|935.6|942.2|937.2|940.6|935.6|22
1690804800000|2023-07-31 12:00:00|940.5|935.5|940.5|935.5|940.5|935.5|938.9|933.9|36
1690805100000|2023-07-31 12:05:00|940.3|935.3|940.5|935.5|940.8|935.8|940.3|935.3|31
1690805400000|2023-07-31 12:10:00|940.6|935.6|941.4|936.4|941.4|936.4|940.6|935.6|29
1690805700000|2023-07-31 12:15:00|941.5|936.5|943.6|938.6|944.5|939.5|941.5|936.5|60
1690806000000|2023-07-31 12:20:00|943.5|938.5|944.8|939.8|944.8|939.8|942.5|937.5|48
1690806300000|2023-07-31 12:25:00|944.7|939.7|945.8|940.8|946|941|944.1|939.1|63
1690806600000|2023-07-31 12:30:00|945.9|940.9|950|945|950.1|946|945.9|940.9|91
1690806900000|2023-07-31 12:35:00|950.1|945.1|953.6|948.6|953.6|948.6|950.1|945.1|111
1690807200000|2023-07-31 12:40:00|953.8|948.8|952.1|947.1|954.1|949.1|951.3|946.3|150
1690807500000|2023-07-31 12:45:00|952.6|947.6|951.7|946.7|952.6|947.6|948.4|943.4|157
1690807800000|2023-07-31 12:50:00|951.6|946.6|951.1|946.1|951.9|946.9|950.2|945.2|89
1690808100000|2023-07-31 12:55:00|951.2|946.2|951.2|946.2|951.9|946.9|951|946|55
1690808400000|2023-07-31 13:00:00|951.3|946.3|952.4|947.4|952.7|947.7|951.1|946.1|123
1690808700000|2023-07-31 13:05:00|952.5|947.5|952.2|947.2|952.7|947.7|952|947|72
1690809300000|2023-07-31 13:15:00|955.2|950.2|954.4|949.4|956.3|951.3|953.7|948.7|73
1690809600000|2023-07-31 13:20:00|954.3|949.3|953.4|948.4|955.2|950.2|952.6|947.6|103
1690809900000|2023-07-31 13:25:00|953.5|948.5|953.9|948.9|954.4|949.4|953|948|74
1690810200000|2023-07-31 13:30:00|953.8|948.8|957.9|952.9|957.9|954.3|953.7|948.7|187
1690810500000|2023-07-31 13:35:00|958|953|955.7|953.9|958.1|954.3|955.5|952.7|124
1690810800000|2023-07-31 13:40:00|955.8|954|958.3|953.3|958.5|954.3|955.3|952.7|96
1690811100000|2023-07-31 13:45:00|958.4|953.4|959.5|954.5|960|955|958.3|953.3|150
1690811400000|2023-07-31 13:50:00|959.6|954.6|959.9|954.9|960.2|955.2|958.9|953.9|72
1690811700000|2023-07-31 13:55:00|959.8|954.8|960.3|955.3|960.6|955.6|959.7|954.7|111
1690812000000|2023-07-31 14:00:00|960.4|955.4|962.8|957.8|963.6|958.6|960.2|955.2|183
1690812300000|2023-07-31 14:05:00|963|958|962.6|957.6|963.1|958.9|960.5|957.3|124
1690812600000|2023-07-31 14:10:00|962.7|957.7|960.7|958.9|963|958.9|960.5|957.3|95
1690812900000|2023-07-31 14:15:00|960.6|958.8|962.6|957.6|963.1|958.9|960.3|957.3|96
1690813500000|2023-07-31 14:25:00|961.8|956.8|962.2|957.2|962.9|957.9|961.8|956.8|24
1690813800000|2023-07-31 14:30:00|962.4|957.4|962.3|957.3|963.7|958.7|962.3|957.3|151
1690814100000|2023-07-31 14:35:00|962.4|957.4|959.6|954.6|962.6|957.6|959.6|954.6|131
1690814400000|2023-07-31 14:40:00|959.8|954.8|958.6|953.6|960.4|955.4|958.3|953.3|94
1690814700000|2023-07-31 14:45:00|958.8|953.8|959.2|954.2|959.8|954.8|958.7|953.7|79
1690815000000|2023-07-31 14:50:00|959.1|954.1|961.2|956.2|961.5|956.5|959.1|954.1|58
1690815300000|2023-07-31 14:55:00|961.1|956.1|961.2|956.2|961.3|956.3|960.3|955.3|70
1690815600000|2023-07-31 15:00:00|961.1|956.1|959.3|954.3|961.3|956.3|959.2|954.2|96
1690815900000|2023-07-31 15:05:00|959.4|954.4|960.4|955.4|961|956|959.2|954.2|64
1690816200000|2023-07-31 15:10:00|960.3|955.3|960.4|955.4|961.7|956.7|960|955|80
1690816500000|2023-07-31 15:15:00|960.5|955.5|959.9|954.9|960.7|955.7|959.6|954.6|53
1690816800000|2023-07-31 15:20:00|960|955|962.1|957.1|962.1|957.1|959.8|954.8|53
1690817100000|2023-07-31 15:25:00|962.2|957.2|962.9|957.9|963|958|962|957|32
1690817400000|2023-07-31 15:30:00|963|958|962.5|957.5|963.1|958.1|962.2|957.2|43
1690817700000|2023-07-31 15:35:00|962.6|957.6|962.2|957.2|962.8|958.7|960.5|957.1|30
1690818000000|2023-07-31 15:40:00|962.1|957.1|962.4|957.4|962.4|958.7|960.1|957.1|37
1690821300000|2023-07-31 16:35:00|958.7|953.7|957.8|952.8|958.8|953.8|957.8|952.8|28
1690821600000|2023-07-31 16:40:00|957.7|952.7|957.8|952.8|958|953|957.5|952.5|33
1690821900000|2023-07-31 16:45:00|957.7|952.7|955.7|950.7|957.7|952.7|955.7|950.7|43
1690822200000|2023-07-31 16:50:00|955.6|950.6|955.4|950.4|955.6|950.6|954.3|949.3|54
1690822500000|2023-07-31 16:55:00|955.5|950.5|956|951|956.5|951.5|954|949|93
1690822800000|2023-07-31 17:00:00|955.9|950.9|955.2|950.2|956|951|954.6|949.6|144
1690823100000|2023-07-31 17:05:00|955.4|950.4|956.3|951.3|956.4|951.4|955.3|950.3|44
1690823400000|2023-07-31 17:10:00|956.2|951.2|955.8|950.8|956.4|951.4|955.8|950.8|32
1690823700000|2023-07-31 17:15:00|955.9|950.9|956.1|951.1|956.1|951.1|955.5|950.5|37
1690824000000|2023-07-31 17:20:00|955.9|950.9|956.2|951.2|956.5|951.5|955.9|950.9|28
1690824300000|2023-07-31 17:25:00|956.3|951.3|955.6|950.6|956.3|951.3|955.6|950.6|35
1690824600000|2023-07-31 17:30:00|955.7|950.7|956.6|951.6|956.7|951.7|955.7|950.7|42
1690824900000|2023-07-31 17:35:00|956.7|951.7|958.9|953.9|959.1|954.1|956.6|951.6|81
1690825200000|2023-07-31 17:40:00|959.2|954.2|959.3|954.3|959.5|954.5|958.5|953.5|33
1690825500000|2023-07-31 17:45:00|959.4|954.4|959.2|954.2|959.4|954.4|959.1|954.1|13
1690825800000|2023-07-31 17:50:00|959.1|954.1|959.1|954.1|960.1|955.1|958.9|953.9|32
1690826100000|2023-07-31 17:55:00|959.3|954.3|959.6|954.6|959.6|954.6|959|954|20
1690826400000|2023-07-31 18:00:00|959.5|954.5|959.3|954.3|959.6|954.6|959.2|954.2|22
1690826700000|2023-07-31 18:05:00|959.4|954.4|958.5|953.5|959.4|954.4|958.5|953.5|25
1690827000000|2023-07-31 18:10:00|958.6|953.6|958.9|953.9|959.1|954.1|958.3|953.3|20
1690827300000|2023-07-31 18:15:00|959|954|958.8|953.8|959|954|958.6|953.6|17
1690827600000|2023-07-31 18:20:00|958.7|953.7|958.5|953.5|958.8|953.8|958.3|953.3|30
1690827900000|2023-07-31 18:25:00|958.4|953.4|958.4|953.4|958.5|953.5|958.3|953.3|6
1690828200000|2023-07-31 18:30:00|958.3|953.3|958.3|953.3|958.7|953.7|958|953|30
1690828500000|2023-07-31 18:35:00|958.5|953.5|958.9|953.9|959.1|954.1|958.3|953.3|41
1690828800000|2023-07-31 18:40:00|958.8|953.8|958.4|953.4|959.2|954.2|958.4|953.4|45
1690829100000|2023-07-31 18:45:00|958.2|953.2|958.2|953.2|958.4|953.4|958.1|953.1|9
1690829400000|2023-07-31 18:50:00|958.4|953.4|957.8|952.8|958.4|953.4|957.7|952.7|14
1690829700000|2023-07-31 18:55:00|957.7|952.7|958|953|958.1|953.1|957.7|952.7|19
1690830000000|2023-07-31 19:00:00|958.1|953.1|958|953|958.1|953.1|957.7|952.7|30
1690830300000|2023-07-31 19:05:00|957.9|952.9|957.5|952.5|958|953|957.5|952.5|9
1690830600000|2023-07-31 19:10:00|957.4|952.4|957.6|952.6|957.6|952.6|957.1|952.1|23
1690830900000|2023-07-31 19:15:00|957.5|952.5|957.1|952.1|957.5|952.5|957|952|10
1690831200000|2023-07-31 19:20:00|957.3|952.3|956.8|951.8|957.3|952.3|956.8|951.8|21
1690831500000|2023-07-31 19:25:00|956.9|951.9|957.4|952.4|957.4|952.4|956.7|951.7|22
1690831800000|2023-07-31 19:30:00|957.5|952.5|956.9|951.9|957.5|952.5|956.8|951.8|22
1690832100000|2023-07-31 19:35:00|957|952|956.6|951.6|957|952|956.5|951.5|13
1690832400000|2023-07-31 19:40:00|956.7|951.7|957.1|952.1|957.1|952.1|956.6|951.6|13
1690832700000|2023-07-31 19:45:00|957.2|952.2|957|952|957.3|952.3|956.9|951.9|20
1690833000000|2023-07-31 19:50:00|957.1|952.1|956.9|951.9|957.4|952.4|956.8|951.8|21
1690833300000|2023-07-31 19:55:00|957|952|956.7|951.7|957|952|956.5|951.5|14
1690833600000|2023-07-31 20:00:00|956.6|951.6|956.4|951.4|956.8|951.8|956.4|951.4|21
1690833900000|2023-07-31 20:05:00|956.5|951.5|956.8|951.8|956.8|951.8|956.5|951.5|6
1690834200000|2023-07-31 20:10:00|956.7|951.7|956.4|951.4|956.8|951.8|956.4|951.4|10
1690834500000|2023-07-31 20:15:00|956.5|951.5|956.7|951.7|956.8|951.8|956.4|951.4|11
1690834800000|2023-07-31 20:20:00|956.8|951.8|956.9|951.9|957|952|956.8|951.8|14
1690835100000|2023-07-31 20:25:00|957|952|957|952|957.1|952.1|957|952|3
1690835400000|2023-07-31 20:30:00|956.9|951.9|957|952|957.2|952.2|956.9|951.9|12
1690835700000|2023-07-31 20:35:00|956.8|951.8|957|952|957|952|956.6|951.6|9
1690836000000|2023-07-31 20:40:00|957.1|952.1|957.2|952.2|957.3|952.3|956.9|951.9|11
1690836300000|2023-07-31 20:45:00|957.3|952.3|957.6|952.6|957.6|952.6|957.2|952.2|29
1690836600000|2023-07-31 20:50:00|957.5|952.5|957.3|952.3|957.6|952.6|957.3|952.3|6
1690836900000|2023-07-31 20:55:00|957.2|952.2|957.3|952.3|957.5|952.5|957|952|21
1690840800000|2023-07-31 22:00:00|957.9|946.9|957.4|952.4|958.8|952.4|957.1|946.9|10
1690841100000|2023-07-31 22:05:00|957.6|952.6|957.1|952.1|957.6|952.6|957.1|952.1|5
1690841400000|2023-07-31 22:10:00|957.2|952.2|957.9|952.9|958|953|957|952|13
1690841700000|2023-07-31 22:15:00|958|953|958.2|953.2|958.2|953.2|957.9|952.9|15
1690842000000|2023-07-31 22:20:00|958.1|953.1|958.1|953.1|958.2|953.2|958|953|16
1690842300000|2023-07-31 22:25:00|958|953|958.2|953.2|958.2|953.2|958|953|7
1690842600000|2023-07-31 22:30:00|958.1|953.1|957.9|952.9|958.1|953.1|957.8|952.8|7
1690842900000|2023-07-31 22:35:00|958|953|957.9|952.9|958.1|953.1|957.8|952.8|13
1690843200000|2023-07-31 22:40:00|958|953|958|953|958|953|958|953|1
1690843500000|2023-07-31 22:45:00|957.9|952.9|957.9|952.9|957.9|952.9|957.9|952.9|1
1690843800000|2023-07-31 22:50:00|958|953|958|953|958|953|958|953|1
1690844100000|2023-07-31 22:55:00|958.1|953.1|958|953|958.1|953.1|958|953|2
1690844400000|2023-07-31 23:00:00|957.9|952.9|957.7|952.7|958|953|957.6|952.6|14
1690844700000|2023-07-31 23:05:00|957.6|952.6|957.6|952.6|957.7|952.7|957.5|952.5|7
1690845000000|2023-07-31 23:10:00|957.7|952.7|957.8|952.8|957.8|952.8|957.6|952.6|4
1690845300000|2023-07-31 23:15:00|957.9|952.9|957.9|952.9|957.9|952.9|957.7|952.7|4
1690845600000|2023-07-31 23:20:00|958|953|957.9|952.9|958.2|953.2|957.9|952.9|9
1690845900000|2023-07-31 23:25:00|958|953|958.1|953.1|958.2|953.2|957.9|952.9|8
1690846200000|2023-07-31 23:30:00|958.2|953.2|958.9|953.9|958.9|953.9|958.2|953.2|7
1690846500000|2023-07-31 23:35:00|959|954|958.4|953.4|959|954|958.2|953.2|15
1690846800000|2023-07-31 23:40:00|958.5|953.5|957.7|952.7|958.7|953.7|957.7|952.7|27
1690847100000|2023-07-31 23:45:00|957.6|952.6|956.3|951.3|957.6|952.6|956.2|951.2|19
1690847400000|2023-07-31 23:50:00|956.7|951.7|956.5|951.5|957.2|952.2|956|951|67
1690847700000|2023-07-31 23:55:00|956.7|951.7|956.5|951.5|956.7|951.7|955.8|950.8|68
1690848000000|2023-08-01 00:00:00|956.4|951.4|955.9|950.9|956.5|951.5|955.8|950.8|32
1690848300000|2023-08-01 00:05:00|956|951|956|951|956.2|951.2|955.9|950.9|14
1690848600000|2023-08-01 00:10:00|956.1|951.1|955.7|950.7|956.1|951.1|955.6|950.6|24
1690848900000|2023-08-01 00:15:00|955.6|950.6|955.8|950.8|956|951|955.5|950.5|15
1690849200000|2023-08-01 00:20:00|955.9|950.9|955.5|950.5|956.1|951.1|955.4|950.4|20
1690849500000|2023-08-01 00:25:00|955.4|950.4|954.8|949.8|955.4|950.4|954.7|949.7|18
1690849800000|2023-08-01 00:30:00|954.7|949.7|954.6|949.6|955.1|950.1|954.5|949.5|28
1690850100000|2023-08-01 00:35:00|954.7|949.7|954.6|949.6|955|950|954.6|949.6|19
1690850400000|2023-08-01 00:40:00|954.7|949.7|954.9|949.9|955.2|950.2|954.7|949.7|12
1690850700000|2023-08-01 00:45:00|955|950|955|950|955.5|950.5|954.8|949.8|61
1690851000000|2023-08-01 00:50:00|954.9|949.9|955.5|950.5|955.5|950.5|954.8|949.8|61
1690851300000|2023-08-01 00:55:00|955.4|950.4|955.4|950.4|955.5|950.5|954.8|949.8|29
1690851600000|2023-08-01 01:00:00|955.3|950.3|954.4|949.4|955.4|950.4|954.3|949.3|83
1690851900000|2023-08-01 01:05:00|954.5|949.5|955.2|950.2|955.4|950.4|954.3|949.3|54
1690852200000|2023-08-01 01:10:00|955|950|955.6|950.6|955.8|950.8|955|950|53
1690852500000|2023-08-01 01:15:00|955.5|950.5|956.2|951.2|956.4|951.4|955.2|950.2|60
1690852800000|2023-08-01 01:20:00|956|951|954.9|949.9|956.3|951.3|954.9|949.9|48
1690853100000|2023-08-01 01:25:00|954.8|949.8|955.6|950.6|955.6|950.6|954.4|949.4|46
1690853400000|2023-08-01 01:30:00|955.5|950.5|955|950|955.8|950.8|954.4|949.4|81
1690853700000|2023-08-01 01:35:00|954.8|949.8|954.2|949.2|955.1|950.1|954|949|69
1690854000000|2023-08-01 01:40:00|953.9|948.9|953.9|948.9|954.3|949.3|953.2|948.2|90
1690854300000|2023-08-01 01:45:00|953.8|948.8|953.3|948.3|953.9|948.9|952.8|947.8|77
1690854600000|2023-08-01 01:50:00|953.4|948.4|953.4|948.4|953.8|948.8|953.1|948.1|46
1690854900000|2023-08-01 01:55:00|953.3|948.3|952.7|947.7|954|949|952.7|947.7|60
1690855200000|2023-08-01 02:00:00|952.9|947.9|952.3|947.3|952.9|947.9|951.9|946.9|32
1690855500000|2023-08-01 02:05:00|952.4|947.4|952.2|947.2|952.8|947.8|952.2|947.2|45
1690855800000|2023-08-01 02:10:00|952|947|952|947|952.4|947.4|951.9|946.9|31
1690856100000|2023-08-01 02:15:00|951.9|946.9|952|947|952.2|947.2|951.8|946.8|26
1690856400000|2023-08-01 02:20:00|952.1|947.1|951.8|946.8|952.2|947.2|951.7|946.7|30
1690856700000|2023-08-01 02:25:00|951.9|946.9|951.6|946.6|952.1|947.1|951.6|946.6|23
1690857000000|2023-08-01 02:30:00|951.7|946.7|951.9|946.9|952.2|947.2|951.7|946.7|25
1690857300000|2023-08-01 02:35:00|951.7|946.7|951.8|946.8|952.2|947.2|951.7|946.7|42
1690857600000|2023-08-01 02:40:00|951.9|946.9|952.3|947.3|952.4|947.4|951.7|946.7|30
1690857900000|2023-08-01 02:45:00|952.4|947.4|951.8|946.8|952.4|947.4|951.8|946.8|24
1690858200000|2023-08-01 02:50:00|951.9|946.9|952|947|952.2|947.2|951.7|946.7|14
1690858500000|2023-08-01 02:55:00|951.9|946.9|952.4|947.4|952.5|947.5|951.9|946.9|20
1690858800000|2023-08-01 03:00:00|952.3|947.3|953|948|953.5|948.5|952.3|947.3|24
1690859100000|2023-08-01 03:05:00|952.9|947.9|953.6|948.6|953.6|948.6|952.9|947.9|21
1690859400000|2023-08-01 03:10:00|953.7|948.7|953.4|948.4|953.7|948.7|953.2|948.2|29
1690859700000|2023-08-01 03:15:00|953|948|953.4|948.4|953.8|948.8|952.9|947.9|23
1690860000000|2023-08-01 03:20:00|953.3|948.3|953.4|948.4|953.6|948.6|953.2|948.2|19
1690860300000|2023-08-01 03:25:00|953.3|948.3|953.5|948.5|953.6|948.6|953.3|948.3|10
1690860600000|2023-08-01 03:30:00|953.6|948.6|953.5|948.5|953.8|948.8|953.1|948.1|13
1690860900000|2023-08-01 03:35:00|953.4|948.4|953.3|948.3|953.5|948.5|953|948|24
1690861200000|2023-08-01 03:40:00|953.4|948.4|953.4|948.4|953.5|948.5|953.3|948.3|27
1690861500000|2023-08-01 03:45:00|953.5|948.5|953.5|948.5|953.8|948.8|953.2|948.2|17
1690861800000|2023-08-01 03:50:00|953.3|948.3|953.4|948.4|953.4|948.4|953.1|948.1|23
1690862100000|2023-08-01 03:55:00|953.3|948.3|953.5|948.5|953.8|948.8|953.1|948.1|23
1690862400000|2023-08-01 04:00:00|953.4|948.4|953|948|953.5|948.5|953|948|19
1690862700000|2023-08-01 04:05:00|953.1|948.1|953.2|948.2|953.2|948.2|953.1|948.1|6
1690863000000|2023-08-01 04:10:00|953.1|948.1|953.3|948.3|953.4|948.4|953.1|948.1|4
1690863300000|2023-08-01 04:15:00|953.4|948.4|953|948|953.4|948.4|952.8|947.8|8
1690863600000|2023-08-01 04:20:00|953.1|948.1|953.3|948.3|953.6|948.6|953.1|948.1|11
1690863900000|2023-08-01 04:25:00|953.4|948.4|953.8|948.8|954.2|949.2|953.3|948.3|15
1690864200000|2023-08-01 04:30:00|953.3|948.3|953.7|948.7|953.8|948.8|952.8|947.8|49
1690864500000|2023-08-01 04:35:00|953.8|948.8|953.2|948.2|953.9|948.9|953.2|948.2|21
1690864800000|2023-08-01 04:40:00|953.3|948.3|952.9|947.9|953.3|948.3|952.8|947.8|26
1690865100000|2023-08-01 04:45:00|952.8|947.8|952.6|947.6|952.9|947.9|952.5|947.5|19
1690865400000|2023-08-01 04:50:00|952.7|947.7|952.9|947.9|953.3|948.3|952.6|947.6|25
1690865700000|2023-08-01 04:55:00|952.7|947.7|952.8|947.8|953|948|952.6|947.6|12
1690866000000|2023-08-01 05:00:00|952.5|947.5|952.5|947.5|952.7|947.7|952.4|947.4|15
1690866300000|2023-08-01 05:05:00|952.7|947.7|952.3|947.3|953|948|952.3|947.3|19
1690866600000|2023-08-01 05:10:00|952.4|947.4|952.3|947.3|952.5|947.5|952.3|947.3|4
1690866900000|2023-08-01 05:15:00|952.2|947.2|952|947|952.4|947.4|952|947|17
1690867200000|2023-08-01 05:20:00|952.1|947.1|952.2|947.2|952.4|947.4|951.9|946.9|21
1690867500000|2023-08-01 05:25:00|952.3|947.3|952.4|947.4|952.7|947.7|952.3|947.3|18
1690867800000|2023-08-01 05:30:00|952.5|947.5|952.3|947.3|952.5|947.5|951.9|946.9|28
1690868100000|2023-08-01 05:35:00|952.2|947.2|951.9|946.9|952.3|947.3|951.9|946.9|26
1690868400000|2023-08-01 05:40:00|951.8|946.8|951.1|946.1|951.8|946.8|951|946|28
1690868700000|2023-08-01 05:45:00|951|946|949.8|944.8|951|946|949.8|944.8|22
1690869000000|2023-08-01 05:50:00|950|945|949.8|944.8|950.9|945.9|949.4|944.4|47
1690869300000|2023-08-01 05:55:00|949.9|944.9|951|946|951.1|946.1|949.7|944.7|31
1690869600000|2023-08-01 06:00:00|951.1|946.1|950.8|945.8|951.4|946.4|950.8|945.8|40
1690869900000|2023-08-01 06:05:00|950.9|945.9|951|946|951.1|946.1|950.3|945.3|38
1690870200000|2023-08-01 06:10:00|950.9|945.9|951.6|946.6|951.7|946.7|950.4|945.4|67
1690870500000|2023-08-01 06:15:00|951.5|946.5|950.9|945.9|951.7|946.7|950.6|945.6|70
1690870800000|2023-08-01 06:20:00|951|946|950.9|945.9|951.3|946.3|950.5|945.5|77
1690871100000|2023-08-01 06:25:00|951|946|950.8|945.8|951.4|946.4|950.7|945.7|65
1690871400000|2023-08-01 06:30:00|950.7|945.7|950.9|945.9|951.4|946.4|950.5|945.5|23
1690871700000|2023-08-01 06:35:00|951|946|952.2|947.2|952.4|947.4|950.6|945.6|43
1690872000000|2023-08-01 06:40:00|952.1|947.1|951.1|946.1|952.1|947.1|951|946|25
1690872300000|2023-08-01 06:45:00|951|946|950.9|945.9|951.3|946.3|950.4|945.4|32
1690872600000|2023-08-01 06:50:00|950.8|945.8|950.9|945.9|951.6|946.6|950.5|945.5|30
1690872900000|2023-08-01 06:55:00|950.6|945.6|952|947|952.2|947.2|950.5|945.5|30
1690873200000|2023-08-01 07:00:00|952.1|947.1|952.1|947.1|952.5|947.5|951.1|946.1|83
1690873500000|2023-08-01 07:05:00|952.2|947.2|951.7|946.7|952.2|947.2|951|946|77
1690873800000|2023-08-01 07:10:00|951.9|946.9|950.8|945.8|951.9|946.9|950.8|945.8|52
1690874100000|2023-08-01 07:15:00|951|946|950.8|945.8|951.7|946.7|950.3|945.3|65
1690874400000|2023-08-01 07:20:00|950.9|945.9|951.2|946.2|951.5|946.5|950.3|945.3|56
1690874700000|2023-08-01 07:25:00|951.4|946.4|951|946|952.2|947.2|950.6|945.6|83
1690875000000|2023-08-01 07:30:00|950.8|945.8|951.5|946.5|952.2|947.2|950.8|945.8|53
1690875300000|2023-08-01 07:35:00|951.6|946.6|950.6|945.6|951.6|946.6|950.3|945.3|62
1690875600000|2023-08-01 07:40:00|951|946|950.1|945.1|952.1|947.1|950.1|945.1|61
1690875900000|2023-08-01 07:45:00|950.4|945.4|950.1|945.1|951.1|946.1|949.9|944.9|63
1690876200000|2023-08-01 07:50:00|950.3|945.3|949.9|944.9|950.9|945.9|949.1|944.1|74
1690876500000|2023-08-01 07:55:00|949.8|944.8|949.9|944.9|950.5|945.5|949.2|944.2|87
1690876800000|2023-08-01 08:00:00|950|945|949.6|944.6|950.3|945.3|948.5|943.5|89
1690877100000|2023-08-01 08:05:00|949.2|944.2|949.4|944.4|950.2|945.2|948.8|943.8|75
1690877400000|2023-08-01 08:10:00|949.3|944.3|948.9|943.9|950.1|945.1|948.6|943.6|69
1690877700000|2023-08-01 08:15:00|949|944|948.9|943.9|949.5|944.5|948.5|943.5|67
1690878000000|2023-08-01 08:20:00|948.7|943.7|948.6|943.6|949.5|944.5|948.4|943.4|69
1690878300000|2023-08-01 08:25:00|948.9|943.9|946.9|941.9|949.1|944.1|946.9|941.9|73
1690878600000|2023-08-01 08:30:00|946.8|941.8|946.1|941.1|947.2|942.2|946.1|941.1|71
1690878900000|2023-08-01 08:35:00|946.3|941.3|946.9|941.9|947|942|945.1|940.1|78
1690879200000|2023-08-01 08:40:00|946.6|941.6|946.7|941.7|947|942|946.3|941.3|64
1690879500000|2023-08-01 08:45:00|946.6|941.6|946.3|941.3|948|943|946|941|88
1690879800000|2023-08-01 08:50:00|946.2|941.2|946.6|941.6|946.9|941.9|945.9|940.9|45
1690880100000|2023-08-01 08:55:00|946.8|941.8|945.5|940.5|946.8|941.8|945.2|940.2|60
1690880400000|2023-08-01 09:00:00|945.4|940.4|945.4|940.4|946.2|941.2|944.7|939.7|61
1690880700000|2023-08-01 09:05:00|945.5|940.5|945.3|940.3|945.7|940.7|945.1|940.1|30
1690881000000|2023-08-01 09:10:00|945.4|940.4|947.6|942.6|947.6|942.6|945.2|940.2|51
1690881300000|2023-08-01 09:15:00|947.4|942.4|947.2|942.2|948.3|943.3|946.9|941.9|45
1690881600000|2023-08-01 09:20:00|947.1|942.1|946.2|941.2|947.7|942.7|946.2|941.2|63
1690881900000|2023-08-01 09:25:00|946.3|941.3|945.6|940.6|947|942|944.9|939.9|83
1690882200000|2023-08-01 09:30:00|945.4|940.4|946.4|941.4|946.6|941.6|944.9|939.9|79
1690882500000|2023-08-01 09:35:00|946.1|941.1|944.7|939.7|946.3|941.3|944.4|939.4|49
1690882800000|2023-08-01 09:40:00|945|940|943.5|938.5|945|940|943.3|938.3|59
1690883100000|2023-08-01 09:45:00|943.6|938.6|943.7|938.7|944.4|939.4|943|938|59
1690883400000|2023-08-01 09:50:00|943.6|938.6|943.2|938.2|944.1|939.8|941.5|937.8|82
1690883700000|2023-08-01 09:55:00|943|938|941.6|939.8|944.1|940.1|941.6|937.8|45
1690884000000|2023-08-01 10:00:00|943.1|938.1|942.5|937.5|943.1|938.1|940.9|935.9|89
1690884300000|2023-08-01 10:05:00|942.6|937.6|942.6|937.6|943.6|938.6|941.2|936.2|78
1690884600000|2023-08-01 10:10:00|942.4|937.4|942.2|937.2|942.9|938.7|940.3|936.5|51
1690884900000|2023-08-01 10:15:00|941.6|936.6|942|937|942.1|937.1|940.6|935.6|73
1690885200000|2023-08-01 10:20:00|942.1|937.1|942.9|937.9|943.4|938.4|941.3|936.3|95
1690885500000|2023-08-01 10:25:00|943.1|938.1|943.3|938.3|944|939|942.9|937.9|48
1690885800000|2023-08-01 10:30:00|943.7|938.7|943.1|938.1|943.7|938.7|942.2|937.2|56
1690886100000|2023-08-01 10:35:00|943|938|942.2|937.2|943|938|941.8|936.8|68
1690886400000|2023-08-01 10:40:00|942.3|937.3|942.6|937.6|942.9|937.9|941.7|936.7|90
1690886700000|2023-08-01 10:45:00|942.8|937.8|944|939|944.4|939.4|942.1|937.1|89
1690887000000|2023-08-01 10:50:00|944.1|939.1|942.9|937.9|944.1|939.1|942.3|937.3|72
1690887300000|2023-08-01 10:55:00|943|938|944.9|939.9|944.9|939.9|943|938|62
1690887600000|2023-08-01 11:00:00|945|940|944.7|939.7|945.7|940.7|944.1|939.1|67
1690887900000|2023-08-01 11:05:00|944.8|939.8|943.5|938.5|944.9|939.9|943.2|938.2|48
1690888200000|2023-08-01 11:10:00|943.6|938.6|942.8|937.8|943.9|938.9|942.7|937.7|41
1690888500000|2023-08-01 11:15:00|943|938|943.1|938.1|943.5|938.5|941.9|936.9|75
1690888800000|2023-08-01 11:20:00|943|938|943.7|938.7|944|939|942.9|937.9|60
1690889100000|2023-08-01 11:25:00|943.8|938.8|944.2|939.2|944.5|939.5|943.7|938.7|54
1690889400000|2023-08-01 11:30:00|945|940|943.8|938.8|945|940|943.1|938.1|90
1690889700000|2023-08-01 11:35:00|944.2|939.2|943.8|938.8|944.5|939.5|943.4|938.4|73
1690890000000|2023-08-01 11:40:00|943.7|938.7|945.7|940.7|945.9|940.9|943.4|938.4|63
1690890300000|2023-08-01 11:45:00|945.8|940.8|944.4|939.4|946.2|941.2|944.2|939.2|59
1690890600000|2023-08-01 11:50:00|944.5|939.5|944.2|939.2|945.2|940.2|943.7|938.7|70
1690890900000|2023-08-01 11:55:00|944.1|939.1|944.3|939.3|944.9|939.9|943.8|938.8|159
1690891200000|2023-08-01 12:00:00|944.4|939.4|941.9|936.9|944.5|939.5|940.1|935.1|121
1690891500000|2023-08-01 12:05:00|941.4|936.4|940.4|935.4|941.6|936.6|940.3|935.3|99
1690891800000|2023-08-01 12:10:00|940.3|935.3|939.2|934.2|941.1|936.1|939|934|92
1690892100000|2023-08-01 12:15:00|939.3|934.3|939.7|934.7|939.7|934.7|937.7|932.7|98
1690892400000|2023-08-01 12:20:00|939.8|934.8|938.6|933.6|940.1|935.1|937.4|932.4|224
1690892700000|2023-08-01 12:25:00|938.4|933.4|937.8|932.8|939.4|934.4|937.6|932.6|168
1690893000000|2023-08-01 12:30:00|938.4|933.4|937.3|932.3|938.4|933.4|935.6|930.6|198
1690893300000|2023-08-01 12:35:00|937.2|932.2|937.2|932.2|938.2|933.2|936.5|931.5|179
1690893600000|2023-08-01 12:40:00|937.1|932.1|935.6|930.6|937.4|932.4|935.4|930.4|195
1690893900000|2023-08-01 12:45:00|935.5|930.5|933.6|928.6|936.3|931.3|933.6|928.6|214
1690894200000|2023-08-01 12:50:00|933.7|928.7|933|928|934.1|929.1|931.2|926.2|165
1690894500000|2023-08-01 12:55:00|932.9|927.9|931.7|926.7|933.4|928.4|931.1|926.1|197
1690894800000|2023-08-01 13:00:00|931.8|926.8|933.1|928.1|933.2|928.2|931.5|926.5|259
1690895100000|2023-08-01 13:05:00|933|928|930.7|925.7|933.8|928.8|929.2|924.2|247
1690895400000|2023-08-01 13:10:00|930.8|925.8|930|925|931.1|926.1|927.4|922.4|258
1690895700000|2023-08-01 13:15:00|930.3|925.3|930|925|931.5|926.5|929.2|924.2|179
1690896000000|2023-08-01 13:20:00|929.8|924.8|928.4|923.4|929.8|924.8|927.3|922.3|160
1690896300000|2023-08-01 13:25:00|928.6|923.6|930.8|925.8|931.2|926.2|928.6|923.6|193
1690896600000|2023-08-01 13:30:00|931|926|927|922|931|926|926.8|921.8|312
1690896900000|2023-08-01 13:35:00|926.7|921.7|930.1|925.1|932.1|927.1|926.3|921.3|338
1690897200000|2023-08-01 13:40:00|930.2|925.2|929.3|924.3|931.2|926.2|929.3|924.3|267
1690897500000|2023-08-01 13:45:00|929.1|924.1|933.6|928.6|933.7|928.7|929.1|924.1|318
1690897800000|2023-08-01 13:50:00|933.5|928.5|933.5|928.5|935.2|931.4|931.5|927.4|224
1690898100000|2023-08-01 13:55:00|933.6|928.6|933|928|935|930|932.5|927.5|207
1690898400000|2023-08-01 14:00:00|933.2|928.2|932.6|927.6|936.7|931.7|932.4|927.4|559
1690898700000|2023-08-01 14:05:00|933|928|930.2|925.2|933|928|929.7|924.7|331
1690899000000|2023-08-01 14:10:00|930.4|925.4|931.4|926.4|931.9|926.9|929.7|924.7|235
1690899300000|2023-08-01 14:15:00|931.2|926.2|929.7|924.7|931.6|926.6|929.3|924.3|259
1690899600000|2023-08-01 14:20:00|929.6|924.6|930.7|925.7|932.3|927.3|929.5|924.5|188
1690899900000|2023-08-01 14:25:00|930.6|925.6|930.7|925.7|931.5|926.5|929|924|187
1690900200000|2023-08-01 14:30:00|930.6|925.6|931|926|931.7|926.7|929.6|924.6|218
1690900500000|2023-08-01 14:35:00|930.6|925.6|934.3|929.3|934.9|929.9|930.6|925.6|197
1690900800000|2023-08-01 14:40:00|934.7|929.7|934.1|929.1|936|931|933.6|928.6|189
1690901100000|2023-08-01 14:45:00|934.7|929.7|933.1|928.1|934.7|929.7|932.3|927.3|149
1690901400000|2023-08-01 14:50:00|933.5|928.5|934.2|929.2|935.1|930.1|933.1|928.1|166
1690901700000|2023-08-01 14:55:00|933.8|928.8|935.3|930.3|935.3|930.3|932.7|927.7|164
1690902000000|2023-08-01 15:00:00|934.9|929.9|934|929|935.4|930.4|933.5|928.5|147
1690902300000|2023-08-01 15:05:00|933.9|928.9|931.2|926.2|934.4|929.4|930.7|925.7|94
1690902600000|2023-08-01 15:10:00|930.8|925.8|930.7|925.7|931.6|926.6|929.9|924.9|92
1690902900000|2023-08-01 15:15:00|930.1|925.1|931.1|926.1|932|927|929.6|924.6|116
1690903200000|2023-08-01 15:20:00|931.3|926.3|931|926|931.7|926.7|930.1|925.1|120
1690903500000|2023-08-01 15:25:00|931.3|926.3|931.9|926.9|932.2|927.2|930.9|925.9|119
1690903800000|2023-08-01 15:30:00|931.6|926.6|933.4|928.4|933.9|928.9|931.6|926.6|130
1690904100000|2023-08-01 15:35:00|933.5|928.5|931.9|926.9|934.2|929.2|931.4|926.4|97
1690904400000|2023-08-01 15:40:00|932.1|927.1|931.8|926.8|932.2|927.2|930.8|925.8|90
1690904700000|2023-08-01 15:45:00|931.4|926.4|931.3|926.3|932.1|927.1|930.2|925.2|84
1690905000000|2023-08-01 15:50:00|930.8|925.8|932.9|927.9|932.9|927.9|930.7|925.7|87
1690905300000|2023-08-01 15:55:00|932.7|927.7|931.6|926.6|933|928|931.2|926.2|90
1690905600000|2023-08-01 16:00:00|931.4|926.4|931.6|926.6|931.7|926.7|930.5|925.5|88
1690905900000|2023-08-01 16:05:00|931.5|926.5|931.7|926.7|932.2|927.2|930.9|925.9|91
1690906200000|2023-08-01 16:10:00|932.1|927.1|932.2|927.2|932.6|927.6|931.4|926.4|97
1690906500000|2023-08-01 16:15:00|931.9|926.9|933.5|928.5|933.5|928.5|931.9|926.9|88
1690906800000|2023-08-01 16:20:00|933.6|928.6|933.6|928.6|933.9|928.9|932.8|927.8|73
1690907100000|2023-08-01 16:25:00|933.3|928.3|933.1|928.1|933.6|928.6|932.7|927.7|76
1690907400000|2023-08-01 16:30:00|932.8|927.8|933.2|928.2|933.7|928.7|932.4|927.4|82
1690907700000|2023-08-01 16:35:00|933.4|928.4|933.7|928.7|934.1|929.1|933|928|77
1690908000000|2023-08-01 16:40:00|933.6|928.6|934.2|929.2|934.3|929.3|933.3|928.3|85
1690908300000|2023-08-01 16:45:00|934.3|929.3|935|930|935|930|933.9|928.9|68
1690908600000|2023-08-01 16:50:00|934.9|929.9|935.9|930.9|936.1|931.1|934.5|929.5|117
1690908900000|2023-08-01 16:55:00|935.8|930.8|936.4|931.4|936.6|931.6|934.6|929.6|106
1690909200000|2023-08-01 17:00:00|936.3|931.3|937.5|932.5|938|933|936|931|219
1690909500000|2023-08-01 17:05:00|937|932|936.8|931.8|937.6|932.6|936.1|931.1|70
1690909800000|2023-08-01 17:10:00|937.3|932.3|937.6|932.6|937.8|932.8|936.7|931.7|61
1690910100000|2023-08-01 17:15:00|937.5|932.5|937.3|932.3|937.7|932.7|936.6|931.6|61
1690910400000|2023-08-01 17:20:00|936.8|931.8|936.5|931.5|937.4|932.4|936.3|931.3|66
1690910700000|2023-08-01 17:25:00|936.8|931.8|936.3|931.3|937.2|932.2|935.7|930.7|81
1690911000000|2023-08-01 17:30:00|936|931|936.4|931.4|936.9|931.9|935.7|930.7|48
1690911300000|2023-08-01 17:35:00|935.9|930.9|935.6|930.6|936.2|931.2|935.1|930.1|36
1690911600000|2023-08-01 17:40:00|935.5|930.5|935.9|930.9|936.4|931.4|935.5|930.5|33
1690911900000|2023-08-01 17:45:00|936.3|931.3|936.6|931.6|936.6|931.6|935.6|930.6|33
1690912200000|2023-08-01 17:50:00|936.1|931.1|936.5|931.5|936.7|931.7|936|931|47
1690912500000|2023-08-01 17:55:00|936.1|931.1|936.2|931.2|936.5|931.5|935.6|930.6|36
1690912800000|2023-08-01 18:00:00|936.3|931.3|935.9|930.9|936.6|931.6|935.5|930.5|31
1690913100000|2023-08-01 18:05:00|936|931|936|931|936.7|931.7|935.7|930.7|42
1690913400000|2023-08-01 18:10:00|936.6|931.6|935.9|930.9|936.7|931.7|935.8|930.8|39
1690913700000|2023-08-01 18:15:00|936.6|931.6|937.7|932.7|937.8|932.8|936.1|931.1|32
1690914000000|2023-08-01 18:20:00|937.3|932.3|937.1|932.1|937.8|932.8|936.5|931.5|49
1690914300000|2023-08-01 18:25:00|936.5|931.5|936.7|931.7|937.4|932.4|936|931|32
1690914600000|2023-08-01 18:30:00|936|931|936.2|931.2|937.2|932.2|935.6|930.6|43
1690914900000|2023-08-01 18:35:00|935.5|930.5|935.4|930.4|936.1|931.1|934.4|929.4|51
1690915200000|2023-08-01 18:40:00|934.8|929.8|935.7|930.7|936.4|931.4|934.8|929.8|66
1690915500000|2023-08-01 18:45:00|936.4|931.4|936|931|936.8|931.8|935.7|930.7|41
1690915800000|2023-08-01 18:50:00|935.8|930.8|935.9|930.9|936.7|931.7|935.8|930.8|36
1690916100000|2023-08-01 18:55:00|936|931|935.8|930.8|936.5|931.5|935.4|930.4|45
1690916400000|2023-08-01 19:00:00|935.9|930.9|936.4|931.4|936.4|931.4|935.6|930.6|50
1690916700000|2023-08-01 19:05:00|935.8|930.8|936|931|936.6|931.6|935.8|930.8|47
1690917000000|2023-08-01 19:10:00|936.6|931.6|935.8|930.8|936.7|931.7|935.7|930.7|30
1690917300000|2023-08-01 19:15:00|936|931|935.8|930.8|936.5|931.5|935.7|930.7|32
1690917600000|2023-08-01 19:20:00|936.4|931.4|936.1|931.1|936.9|933.5|935.3|930.8|31
1690917900000|2023-08-01 19:25:00|936.6|931.6|936|931|936.7|931.7|935.7|930.7|33
1690918200000|2023-08-01 19:30:00|936.6|931.6|936.3|931.3|936.8|931.8|935.9|930.9|33
1690918500000|2023-08-01 19:35:00|936.9|931.9|936.9|931.9|937.1|932.1|936.1|931.1|58
1690918800000|2023-08-01 19:40:00|936.3|931.3|936|931|936.9|931.9|936|931|48
1690919100000|2023-08-01 19:45:00|936.1|931.1|936.5|931.5|937.1|932.1|936.1|931.1|24
1690919400000|2023-08-01 19:50:00|936.6|931.6|936|931|937|932|935.9|930.9|30
1690919700000|2023-08-01 19:55:00|935.9|930.9|935.7|930.7|936.7|931.7|935.6|930.6|42
1690920000000|2023-08-01 20:00:00|936.3|931.3|936.4|931.4|936.6|931.6|935.8|930.8|59
1690920300000|2023-08-01 20:05:00|935.8|930.8|935.8|930.8|936.4|931.4|935.7|930.7|20
1690920600000|2023-08-01 20:10:00|936.3|931.3|936|931|936.6|931.6|935.8|930.8|69
1690920900000|2023-08-01 20:15:00|936.6|931.6|935.9|930.9|936.7|931.7|935.9|930.9|22
1690921200000|2023-08-01 20:20:00|936.4|931.4|936.5|931.5|936.5|931.5|935.8|930.8|21
1690921500000|2023-08-01 20:25:00|935.9|930.9|936.6|931.6|936.6|931.6|935.8|930.8|26
1690921800000|2023-08-01 20:30:00|937.1|932.1|937.5|932.5|937.7|932.7|936.9|931.9|44
1690922100000|2023-08-01 20:35:00|937.2|932.2|937.5|932.5|937.7|932.7|937|932|15
1690922400000|2023-08-01 20:40:00|937|932|937.1|932.1|937.7|932.7|937|932|15
1690922700000|2023-08-01 20:45:00|937.6|932.6|937.5|932.5|937.6|932.6|936.7|931.7|18
1690923000000|2023-08-01 20:50:00|936.7|931.7|937.3|932.3|937.6|932.6|936.7|931.7|29
1690923300000|2023-08-01 20:55:00|937.5|932.5|937.4|932.4|937.6|932.6|936.9|931.9|15
1690927200000|2023-08-01 22:00:00|938.9|933.9|940.1|935.1|940.1|935.1|938.9|933.9|44
1690927500000|2023-08-01 22:05:00|939|934|939.4|934.4|939.4|934.4|938.8|933.8|37
1690927800000|2023-08-01 22:10:00|939.3|934.3|938.4|933.4|939.3|934.3|938.4|933.4|14
1690928100000|2023-08-01 22:15:00|938.3|933.3|938.6|933.6|938.8|933.8|938|933|27
1690928400000|2023-08-01 22:20:00|938.5|933.5|938.3|933.3|938.7|933.7|938.1|933.1|27
1690928700000|2023-08-01 22:25:00|938.2|933.2|937.6|932.6|938.2|933.2|937.4|932.4|16
1690929000000|2023-08-01 22:30:00|937.7|932.7|937.7|932.7|938|933|937.6|932.6|8
1690929300000|2023-08-01 22:35:00|937.5|932.5|937.6|932.6|937.8|932.8|937.3|932.3|17
1690929600000|2023-08-01 22:40:00|937.7|932.7|937.7|932.7|937.8|932.8|937.4|932.4|11
1690929900000|2023-08-01 22:45:00|937.6|932.6|938.2|933.2|938.3|933.3|937.4|932.4|12
1690930200000|2023-08-01 22:50:00|938.3|933.3|938.7|933.7|938.8|933.8|938.3|933.3|8
1690930500000|2023-08-01 22:55:00|938.6|933.6|938.7|933.7|938.7|933.7|938.2|933.2|11
1690930800000|2023-08-01 23:00:00|938.6|933.6|939.3|934.3|939.4|934.4|938.6|933.6|24
1690931100000|2023-08-01 23:05:00|939.2|934.2|938|933|939.2|934.2|937.8|932.8|15
1690931400000|2023-08-01 23:10:00|938.1|933.1|938.6|933.6|938.6|933.6|938|933|12
1690931700000|2023-08-01 23:15:00|938.5|933.5|938.6|933.6|938.7|933.7|938.3|933.3|11
1690932000000|2023-08-01 23:20:00|938.7|933.7|939.3|934.3|939.3|935.9|937.2|933.6|20
1690932300000|2023-08-01 23:25:00|939.2|934.2|937.8|936|939.3|936.1|937.7|934.1|36
1690932600000|2023-08-01 23:30:00|937.7|935.9|940.1|935.1|940.1|936.3|937.7|934.2|16
1690932900000|2023-08-01 23:35:00|940|935|939.7|934.7|940|935|939.4|934.4|12
1690933200000|2023-08-01 23:40:00|939.9|934.9|938.6|936.8|940|937.1|938.5|934.9|14
1690933500000|2023-08-01 23:45:00|938.5|936.7|940.8|935.8|941.3|936.8|938.5|935.7|15
1690933800000|2023-08-01 23:50:00|940.7|935.7|940.4|935.4|941|936|940.4|935.4|18
1690934100000|2023-08-01 23:55:00|940.5|935.5|939.9|934.9|940.9|935.9|939.9|934.9|13
1690934400000|2023-08-02 00:00:00|939.5|934.5|939.9|934.9|939.9|934.9|938.8|933.8|66
1690934700000|2023-08-02 00:05:00|939.8|934.8|938.5|933.5|939.9|934.9|938.1|933.1|59
1690935000000|2023-08-02 00:10:00|938.6|933.6|938.7|933.7|938.8|933.8|938.3|933.3|34
1690935300000|2023-08-02 00:15:00|938.8|933.8|938.7|933.7|938.9|933.9|938.5|933.5|38
1690935600000|2023-08-02 00:20:00|938.6|933.6|938.1|933.1|939.1|934.1|938.1|933.1|23
1690935900000|2023-08-02 00:25:00|938.2|933.2|938.1|933.1|938.5|933.5|937.9|932.9|41
1690936200000|2023-08-02 00:30:00|938.2|933.2|937.5|932.5|938.3|933.3|937.5|932.5|36
1690936500000|2023-08-02 00:35:00|937.3|932.3|937.5|932.5|937.7|932.7|937|932|38
1690936800000|2023-08-02 00:40:00|937.6|932.6|937.5|932.5|937.9|932.9|937.4|932.4|24
1690937100000|2023-08-02 00:45:00|937.4|932.4|938.2|933.2|938.2|933.2|937.1|932.1|22
1690937400000|2023-08-02 00:50:00|938.1|933.1|938.2|933.2|938.3|933.3|937.5|932.5|38
1690937700000|2023-08-02 00:55:00|938.4|933.4|937.9|932.9|938.6|933.6|937.7|932.7|18
1690938000000|2023-08-02 01:00:00|937.8|932.8|937.4|932.4|938.4|934.6|936.3|932.4|29
1690938300000|2023-08-02 01:05:00|935.8|934|935.9|934.1|936.2|934.4|935.8|934|14
1690938600000|2023-08-02 01:10:00|936|934.2|936.2|934.4|936.2|934.4|935.8|934|11
1690938900000|2023-08-02 01:15:00|936|934.2|936.8|935|936.9|935.1|935.9|934.1|13
1690939200000|2023-08-02 01:20:00|936.5|934.7|936.9|935.1|937.2|935.4|936.2|934.4|30
1690939500000|2023-08-02 01:25:00|936.8|935|936.1|934.3|936.9|935.1|936.1|934.3|21
1690939800000|2023-08-02 01:30:00|936.2|934.4|938.1|933.1|938.2|935|936.1|933.1|30
1690940100000|2023-08-02 01:35:00|936.5|934.7|938.8|933.8|938.8|934.7|936.4|933.1|22
1690940400000|2023-08-02 01:40:00|938.7|933.7|938.5|933.5|938.9|933.9|938.5|933.5|10
1690940700000|2023-08-02 01:45:00|938.4|933.4|938.3|933.3|938.5|933.5|938.2|933.2|11
1690943100000|2023-08-02 02:25:00|935.5|930.5|933.6|931.8|935.5|932|933.6|930.3|13
1690943400000|2023-08-02 02:30:00|933.7|931.9|934.8|929.8|934.8|932|933.3|929.3|22
1690943700000|2023-08-02 02:35:00|934.7|929.7|934.9|929.9|934.9|929.9|934.6|929.6|24
1690944000000|2023-08-02 02:40:00|934.8|929.8|934.9|929.9|935.2|930.2|934.8|929.8|38
1690944300000|2023-08-02 02:45:00|935.1|930.1|934.9|929.9|935.1|930.1|934.4|929.4|44
1690944600000|2023-08-02 02:50:00|935.1|930.1|934.7|929.7|935.5|930.5|934.6|929.6|54
1690944900000|2023-08-02 02:55:00|934.6|929.6|934.6|929.6|935|930|934.2|929.2|47
1690945200000|2023-08-02 03:00:00|934.5|929.5|934.8|929.8|935|930|934.4|929.4|34
1690945500000|2023-08-02 03:05:00|934.7|929.7|934.2|929.2|934.8|929.8|934.1|929.1|50
1690945800000|2023-08-02 03:10:00|934.3|929.3|933.5|928.5|934.3|929.3|933.4|928.4|65
1690946100000|2023-08-02 03:15:00|933.4|928.4|933.8|928.8|933.9|928.9|933.1|928.1|41
1690946400000|2023-08-02 03:20:00|933.9|928.9|934.3|929.3|934.3|929.3|933.6|928.6|40
1690946700000|2023-08-02 03:25:00|934.4|929.4|934.6|929.6|934.8|929.8|934.2|929.2|25
1690947000000|2023-08-02 03:30:00|934.5|929.5|935|930|935.1|930.1|934.2|929.2|24
1690947300000|2023-08-02 03:35:00|934.9|929.9|934.8|929.8|935|930|934.5|929.5|21
1690947600000|2023-08-02 03:40:00|934.6|929.6|933.6|928.6|934.6|929.6|933.6|928.6|29
1690947900000|2023-08-02 03:45:00|933.5|928.5|933.9|928.9|934|929|933.4|928.4|15
1690948200000|2023-08-02 03:50:00|934|929|934.9|929.9|934.9|929.9|933.5|928.5|19
1690948500000|2023-08-02 03:55:00|934.8|929.8|934.8|929.8|935|930|934.4|929.4|18
1690948800000|2023-08-02 04:00:00|934.9|929.9|934.3|929.3|935|930|934.1|929.1|18
1690949100000|2023-08-02 04:05:00|934.4|929.4|934.3|929.3|934.7|929.7|934|929|25
1690949400000|2023-08-02 04:10:00|934.2|929.2|934.1|929.1|934.3|929.3|934|929|16
1690949700000|2023-08-02 04:15:00|934.2|929.2|934|929|934.5|929.5|933.6|928.6|18
1690950000000|2023-08-02 04:20:00|933.9|928.9|934.5|929.5|934.6|929.6|933.9|928.9|14
1690950300000|2023-08-02 04:25:00|934.4|929.4|934.4|929.4|934.6|929.6|933.8|928.8|37
1690950600000|2023-08-02 04:30:00|934.5|929.5|935|930|935.1|930.1|934.3|929.3|23
1690950900000|2023-08-02 04:35:00|934.9|929.9|934.6|929.6|935|930|934.6|929.6|10
1690951200000|2023-08-02 04:40:00|934.5|929.5|934.4|929.4|934.5|929.5|934.3|929.3|12
1690951500000|2023-08-02 04:45:00|934.5|929.5|934.4|929.4|934.6|929.6|934.1|929.1|30
1690951800000|2023-08-02 04:50:00|934.2|929.2|933.9|928.9|934.4|929.4|933.9|928.9|32
1690952100000|2023-08-02 04:55:00|933.8|928.8|933.5|928.5|933.9|928.9|933.4|928.4|16
1690952400000|2023-08-02 05:00:00|933.7|928.7|934.8|929.8|935.1|930.1|933.6|928.6|55
1690952700000|2023-08-02 05:05:00|934.5|929.5|934.8|929.8|934.8|929.8|934|929|34
1690953000000|2023-08-02 05:10:00|934.9|929.9|934.8|929.8|935|930|934.5|929.5|39
1690953300000|2023-08-02 05:15:00|934.7|929.7|935.8|930.8|935.8|930.8|934.7|929.7|31
1690953600000|2023-08-02 05:20:00|935.9|930.9|935.1|930.1|936|931|934.9|929.9|18
1690953900000|2023-08-02 05:25:00|935.2|930.2|935.2|930.2|935.6|930.6|935.1|930.1|25
1690954200000|2023-08-02 05:30:00|935.1|930.1|936.2|931.2|936.2|931.2|934.7|929.7|55
1690954500000|2023-08-02 05:35:00|936.1|931.1|936.8|931.8|936.9|931.9|936.1|931.1|33
1690954800000|2023-08-02 05:40:00|936.7|931.7|936|931|936.8|931.8|935.8|930.8|42
1690955100000|2023-08-02 05:45:00|935.8|930.8|936.3|931.3|936.4|931.4|935.8|930.8|53
1690955400000|2023-08-02 05:50:00|936|931|935.8|930.8|936.3|931.3|935.8|930.8|30
1690955700000|2023-08-02 05:55:00|935.7|930.7|935.3|930.3|935.7|930.7|935.3|930.3|32
1690956000000|2023-08-02 06:00:00|935.4|930.4|935|930|935.5|930.5|934.6|929.6|42
1690956300000|2023-08-02 06:05:00|934.9|929.9|935.3|930.3|935.4|930.4|934.6|929.6|47
1690956600000|2023-08-02 06:10:00|935.4|930.4|934.3|929.3|935.4|930.4|934.1|929.1|42
1690956900000|2023-08-02 06:15:00|934.2|929.2|933.7|928.7|934.2|929.2|933.7|928.7|40
1690957200000|2023-08-02 06:20:00|933.8|928.8|934|929|934.1|929.1|933.4|928.4|28
1690957500000|2023-08-02 06:25:00|934.1|929.1|933.7|928.7|934.5|929.5|933.7|928.7|25
1690957800000|2023-08-02 06:30:00|933.6|928.6|935|930|935|930|933.6|928.6|66
1690958100000|2023-08-02 06:35:00|934.9|929.9|934.7|929.7|935|930|934.7|929.7|42
1690958400000|2023-08-02 06:40:00|934.8|929.8|934.9|929.9|935|930|934.7|929.7|30
1690958700000|2023-08-02 06:45:00|935|930|935.1|930.1|935.1|930.1|934.9|929.9|16
1690959000000|2023-08-02 06:50:00|935|930|934.9|929.9|935.1|930.1|934.8|929.8|15
1690959600000|2023-08-02 07:00:00|933.2|928.2|932.3|927.3|933.7|928.7|931.6|926.6|77
1690959900000|2023-08-02 07:05:00|932.2|927.2|931.5|926.5|932.3|927.3|931|926|45
1690960200000|2023-08-02 07:10:00|931.3|926.3|932.1|927.1|932.6|927.6|931.3|926.3|42
1690960500000|2023-08-02 07:15:00|932|927|932.4|927.4|932.5|927.5|932|927|18
1690960800000|2023-08-02 07:20:00|932.3|927.3|931.8|926.8|933|928|931.8|926.8|25
1690961100000|2023-08-02 07:25:00|931.5|926.5|931.2|926.2|931.7|926.7|930.6|925.6|21
1690961400000|2023-08-02 07:30:00|931.3|926.3|931.8|926.8|932|927|931.3|926.3|56
1690961700000|2023-08-02 07:35:00|931.9|926.9|931.2|926.2|932.3|927.3|931.1|926.1|28
1690962000000|2023-08-02 07:40:00|931.1|926.1|931.4|926.4|931.7|926.7|931|926|38
1690962300000|2023-08-02 07:45:00|931.6|926.6|930.5|925.5|931.7|926.7|930.5|925.5|40
1690962600000|2023-08-02 07:50:00|930.6|925.6|930.7|925.7|931.1|926.1|930.4|925.4|45
1690962900000|2023-08-02 07:55:00|930.6|925.6|931.4|926.4|931.4|926.4|930.3|925.3|34
1690963200000|2023-08-02 08:00:00|931.5|926.5|930.4|925.4|931.5|926.5|930.3|925.3|54
1690963500000|2023-08-02 08:05:00|930.8|925.8|929.9|924.9|930.8|925.8|929.8|924.8|44
1690963800000|2023-08-02 08:10:00|929.5|924.5|929.9|924.9|930.3|925.3|929.5|924.5|51
1690964100000|2023-08-02 08:15:00|930.3|925.3|930.2|925.2|930.5|925.5|930|925|21
1690964400000|2023-08-02 08:20:00|930.3|925.3|931.8|926.8|931.8|926.8|930.1|925.1|40
1690964700000|2023-08-02 08:25:00|931.9|926.9|931.3|926.3|932.2|927.2|931.2|926.2|31
1690965000000|2023-08-02 08:30:00|931.2|926.2|931|926|931.3|926.3|930.9|925.9|21
1690965300000|2023-08-02 08:35:00|931.2|926.2|932.3|927.3|932.3|927.3|931.1|926.1|38
1690965600000|2023-08-02 08:40:00|932.4|927.4|932.2|927.2|932.4|927.4|931.9|926.9|14
1690965900000|2023-08-02 08:45:00|933.3|928.3|933.1|928.1|933.5|928.5|932.8|927.8|19
1690966200000|2023-08-02 08:50:00|933.3|928.3|934.5|929.5|934.5|929.5|933.1|928.1|38
1690966500000|2023-08-02 08:55:00|934.6|929.6|937.6|932.6|938|933|934.4|929.4|54
1690966800000|2023-08-02 09:00:00|937.5|932.5|938|933|938|933|937.2|932.2|36
1690967100000|2023-08-02 09:05:00|937.9|932.9|938.9|933.9|939.3|934.3|937.7|932.7|66
1690967400000|2023-08-02 09:10:00|939|934|938.9|933.9|939.3|934.3|938.3|933.3|30
1690967700000|2023-08-02 09:15:00|938.3|933.3|937.9|932.9|938.9|933.9|937.9|932.9|50
1690968000000|2023-08-02 09:20:00|938|933|937.2|932.2|938|933|936.9|931.9|40
1690968300000|2023-08-02 09:25:00|937.3|932.3|937.3|932.3|937.5|932.5|936.7|931.7|35
1690968600000|2023-08-02 09:30:00|937.4|932.4|938.3|933.3|938.4|933.4|936.8|931.8|35
1690968900000|2023-08-02 09:35:00|938.2|933.2|937|932|938.4|933.4|936.9|931.9|18
1690969200000|2023-08-02 09:40:00|936.9|931.9|936.2|931.2|937.2|932.2|935.7|930.7|19
1690969500000|2023-08-02 09:45:00|936.3|931.3|934.3|929.3|936.4|931.4|933.8|928.8|29
1690969800000|2023-08-02 09:50:00|934.2|929.2|933.7|928.7|934.2|929.2|933.7|928.7|19
1690970100000|2023-08-02 09:55:00|933.9|928.9|933.7|928.7|934.2|929.2|933.4|928.4|27
1690970400000|2023-08-02 10:00:00|933.6|928.6|933.3|928.3|933.7|928.7|933.1|928.1|23
1690970700000|2023-08-02 10:05:00|933.5|928.5|932.7|927.7|933.5|928.5|932.6|927.6|24
1690971000000|2023-08-02 10:10:00|932.6|927.6|932|927|932.8|927.8|931.9|926.9|25
1690971300000|2023-08-02 10:15:00|931.8|926.8|932.3|927.3|932.5|927.5|931.6|926.6|19
1690971600000|2023-08-02 10:20:00|932.2|927.2|931.6|926.6|932.2|927.2|929.9|924.9|65
1690971900000|2023-08-02 10:25:00|931.7|926.7|931.9|926.9|932.4|927.4|931.4|926.4|46
1690972200000|2023-08-02 10:30:00|931.8|926.8|932.7|927.7|932.9|927.9|931.4|926.4|32
1690972500000|2023-08-02 10:35:00|932.9|927.9|932.6|927.6|932.9|927.9|931.9|926.9|24
1690972800000|2023-08-02 10:40:00|932.7|927.7|934.2|929.2|934.2|929.2|932.6|927.6|21
1690973100000|2023-08-02 10:45:00|933.7|928.7|934.3|929.3|934.7|929.7|933.6|928.6|21
1690973400000|2023-08-02 10:50:00|934.5|929.5|934.9|929.9|934.9|929.9|934.5|929.5|34
1690973700000|2023-08-02 10:55:00|935|930|935.9|930.9|936.3|931.3|935|930|39
1690974000000|2023-08-02 11:00:00|936|931|937|932|937.4|932.4|935.9|930.9|68
1690974300000|2023-08-02 11:05:00|936.9|931.9|936.1|931.1|937.4|932.4|935.3|930.3|38
1690974600000|2023-08-02 11:10:00|935.8|930.8|935.8|930.8|936.3|931.3|935.3|930.3|28
1690974900000|2023-08-02 11:15:00|936|931|935.1|930.1|936.2|931.2|935.1|930.1|27
1690975200000|2023-08-02 11:20:00|935|930|934.7|929.7|935.2|930.2|934.6|929.6|31
1690975500000|2023-08-02 11:25:00|934.6|929.6|935.6|930.6|935.8|930.8|934.4|929.4|45
1690975800000|2023-08-02 11:30:00|935.3|930.3|934.4|929.4|935.5|930.5|934.3|929.3|22
1690976100000|2023-08-02 11:35:00|934.6|929.6|935.1|930.1|935.1|930.1|934.1|929.1|43
1690976400000|2023-08-02 11:40:00|935|930|933.5|928.5|935|930|933.4|928.4|40
1690976700000|2023-08-02 11:45:00|933.4|928.4|933|928|933.5|928.5|932.9|927.9|17
1690977000000|2023-08-02 11:50:00|932.9|927.9|932.1|927.1|933|928|932.1|927.1|10
1690977300000|2023-08-02 11:55:00|932.2|927.2|932.2|927.2|932.6|927.6|931.9|926.9|29
1690977600000|2023-08-02 12:00:00|932.1|927.1|931.5|926.5|932.1|927.1|931.1|926.1|47
1690977900000|2023-08-02 12:05:00|931.4|926.4|933|928|933.2|928.2|931.3|926.3|48
1690978200000|2023-08-02 12:10:00|932.8|927.8|933.1|928.1|933.1|928.1|931.2|926.2|65
1690978500000|2023-08-02 12:15:00|930.9|925.9|932.4|927.4|933.4|928.4|929.9|924.2|264
1690978800000|2023-08-02 12:20:00|932.3|927.3|931|926|932.3|927.3|930.4|925.4|212
1690979100000|2023-08-02 12:25:00|930.9|925.9|931.4|926.4|931.8|926.8|928.7|923.7|111
1690979400000|2023-08-02 12:30:00|931.8|926.8|932.4|927.4|933.8|928.8|931.6|926.6|103
1690979700000|2023-08-02 12:35:00|932.5|927.5|931|926|932.9|927.9|930.4|925.4|150
1690980000000|2023-08-02 12:40:00|930.7|925.7|931.8|926.8|931.8|926.8|930.1|925.1|89
1690980300000|2023-08-02 12:45:00|932|927|934.1|929.1|934.5|929.5|931.8|926.8|149
1690980600000|2023-08-02 12:50:00|934|929|934.7|929.7|936|931|933.6|928.6|147
1690980900000|2023-08-02 12:55:00|934.5|929.5|932.4|927.4|935|930|932.1|927.1|142
1690981200000|2023-08-02 13:00:00|932.2|927.2|932.8|927.8|933.6|928.6|931.7|926.7|168
1690981500000|2023-08-02 13:05:00|932.7|927.7|933|928|933.8|928.8|932.4|927.4|91
1690981800000|2023-08-02 13:10:00|932.7|927.7|934.6|929.6|934.8|929.8|932.7|927.7|98
1690982100000|2023-08-02 13:15:00|934.7|929.7|936.4|931.4|936.5|931.5|934.7|929.7|116
1690982400000|2023-08-02 13:20:00|936.2|931.2|933.8|928.8|936.7|931.7|933.7|928.7|128
1690982700000|2023-08-02 13:25:00|933.9|928.9|933|928|934|929|932.4|927.4|68
1690983000000|2023-08-02 13:30:00|932.9|927.9|934.3|929.3|934.3|929.3|932.5|927.5|117
1690983300000|2023-08-02 13:35:00|934.4|929.4|935|930|935.7|930.7|933.9|928.9|116
1690983600000|2023-08-02 13:40:00|935.1|930.1|935.1|930.1|935.5|930.5|933.4|928.4|91
1690983900000|2023-08-02 13:45:00|935.2|930.2|935.6|930.6|936.5|931.5|934.6|929.6|98
1690984200000|2023-08-02 13:50:00|935.7|930.7|934.5|929.5|935.7|930.7|934.4|929.4|128
1690984500000|2023-08-02 13:55:00|934.4|929.4|934.5|929.5|935.1|930.1|933.8|928.8|73
1690984800000|2023-08-02 14:00:00|934.6|929.6|934.4|929.4|935.1|930.1|933.3|928.3|122
1690985100000|2023-08-02 14:05:00|934.5|929.5|932.4|927.4|934.5|929.5|932.2|927.2|110
1690985400000|2023-08-02 14:10:00|932.6|927.6|930|925|932.7|927.7|929.9|924.9|134
1690985700000|2023-08-02 14:15:00|929.9|924.9|927.5|922.5|929.9|924.9|927|922|174
1690986000000|2023-08-02 14:20:00|927.3|922.3|928.1|923.1|929.2|924.2|927.3|922.3|118
1690986300000|2023-08-02 14:25:00|927.9|922.9|928.2|923.2|929|924|927.8|922.8|107
1690986600000|2023-08-02 14:30:00|928.3|923.3|925.9|920.9|929.1|924.1|925.3|920.3|169
1690986900000|2023-08-02 14:35:00|925.4|920.4|926|921|927|922|925.4|920.4|105
1690987200000|2023-08-02 14:40:00|925.7|920.7|925.1|920.1|925.9|920.9|924.8|919.8|107
1690987500000|2023-08-02 14:45:00|925.3|920.3|925.4|920.4|925.9|922.7|924.3|919.8|109
1690987800000|2023-08-02 14:50:00|925.5|920.5|924.9|919.9|925.6|920.6|924.5|919.5|133
1690988100000|2023-08-02 14:55:00|925|920|925.7|920.7|926|921|924.3|919.3|82
1690988400000|2023-08-02 15:00:00|925.2|920.2|926.7|921.7|926.7|921.7|924.7|919.7|94
1690988700000|2023-08-02 15:05:00|927|922|928.8|923.8|929|924|926.9|921.9|77
1690989000000|2023-08-02 15:10:00|928.5|923.5|926.9|921.9|928.6|923.6|926.8|921.8|52
1690989300000|2023-08-02 15:15:00|925.9|920.9|925.6|920.6|926.1|921.1|925.4|920.4|52
1690989600000|2023-08-02 15:20:00|925.7|920.7|926.9|921.9|927.2|922.2|925.6|920.6|49
1690989900000|2023-08-02 15:25:00|926.8|921.8|925.7|920.7|927.1|922.1|925.7|920.7|57
1690990200000|2023-08-02 15:30:00|925.8|920.8|925.9|920.9|925.9|920.9|925.4|920.4|49
1690990500000|2023-08-02 15:35:00|925.8|920.8|926|921|926.1|921.1|925.5|920.5|35
1690990800000|2023-08-02 15:40:00|925.9|920.9|926.8|921.8|927.6|923.2|924.7|920.7|40
1690991100000|2023-08-02 15:45:00|926.9|921.9|927.2|922.2|927.2|922.2|926.5|921.5|28
1690991400000|2023-08-02 15:50:00|927.1|922.1|927.7|922.7|927.7|922.7|927.1|922.1|53
1690991700000|2023-08-02 15:55:00|927.8|922.8|926.9|921.9|928.2|923.2|926.8|921.8|30
1690992000000|2023-08-02 16:00:00|926.8|921.8|928|923|928.2|923.2|926.7|921.7|44
1690992300000|2023-08-02 16:05:00|928.1|923.1|927.9|922.9|928.2|923.2|927.8|922.8|39
1690992600000|2023-08-02 16:10:00|927.8|922.8|927.4|922.4|927.9|922.9|926.9|921.9|29
1690992900000|2023-08-02 16:15:00|927.3|922.3|927.7|922.7|927.7|922.7|926.9|921.9|36
1690993200000|2023-08-02 16:20:00|927.8|922.8|927.9|922.9|928|923|927.4|922.4|44
1690993500000|2023-08-02 16:25:00|927.8|922.8|927.8|922.8|927.8|922.8|927.3|922.3|22
1690993800000|2023-08-02 16:30:00|927.7|922.7|927.9|922.9|928.1|923.1|927|922|27
1690994100000|2023-08-02 16:35:00|927.7|922.7|929|924|929.1|924.1|927.5|922.5|37
1690994400000|2023-08-02 16:40:00|929.1|924.1|930|925|930|925|929.1|924.1|29
1690994700000|2023-08-02 16:45:00|929.9|924.9|930.9|925.9|931|926|929.9|924.9|69
1690995000000|2023-08-02 16:50:00|931|926|931.6|926.6|931.6|926.6|930.5|925.5|34
1690995300000|2023-08-02 16:55:00|931.5|926.5|929.3|924.3|931.6|926.6|929|924|61
1690995600000|2023-08-02 17:00:00|929.4|924.4|929.1|924.1|929.6|924.6|928.9|923.9|81
1690995900000|2023-08-02 17:05:00|929|924|928.7|923.7|929.1|924.1|928.6|923.6|19
1690996200000|2023-08-02 17:10:00|928.8|923.8|928.7|923.7|928.8|923.8|928.6|923.6|15
1690996500000|2023-08-02 17:15:00|928.6|923.6|928.7|923.7|928.7|923.7|928.4|923.4|12
1690996800000|2023-08-02 17:20:00|928.8|923.8|929.3|924.3|929.3|924.3|928.7|923.7|32
1690997100000|2023-08-02 17:25:00|929.2|924.2|929.3|924.3|929.8|924.8|929.2|924.2|35
1690997400000|2023-08-02 17:30:00|929.4|924.4|929.4|924.4|929.4|924.4|929.1|924.1|31
1690997700000|2023-08-02 17:35:00|929.3|924.3|929.4|924.4|929.6|924.6|928.7|923.7|29
1690998000000|2023-08-02 17:40:00|929.5|924.5|929.3|924.3|929.5|924.5|929.1|924.1|25
1690998300000|2023-08-02 17:45:00|929.4|924.4|929.2|924.2|929.4|924.4|929.1|924.1|36
1690998600000|2023-08-02 17:50:00|929.1|924.1|929.2|924.2|929.2|924.2|929.1|924.1|4
1690999200000|2023-08-02 18:00:00|928.5|923.5|928.6|923.6|928.6|923.6|928.5|923.5|6
1690999500000|2023-08-02 18:05:00|928.5|923.5|928.5|923.5|928.6|923.6|928.4|923.4|9
1690999800000|2023-08-02 18:10:00|928.4|923.4|928.4|923.4|928.5|923.5|928.3|923.3|19
1691000100000|2023-08-02 18:15:00|928.5|923.5|928.5|923.5|928.5|923.5|928.4|923.4|17
1691000400000|2023-08-02 18:20:00|928.4|923.4|928.4|923.4|928.5|923.5|928.4|923.4|3
1691001000000|2023-08-02 18:30:00|928.1|923.1|928|923|928.2|923.2|927.9|922.9|10
1691001300000|2023-08-02 18:35:00|927.9|922.9|927.8|922.8|927.9|922.9|927.8|922.8|6
1691001600000|2023-08-02 18:40:00|927.9|922.9|927.8|922.8|927.9|922.9|927.7|922.7|10
1691003400000|2023-08-02 19:10:00|927.3|922.3|927.4|922.4|927.5|922.5|927.3|922.3|3
1691003700000|2023-08-02 19:15:00|927.6|922.6|927.5|922.5|927.6|922.6|927.5|922.5|4
1691004000000|2023-08-02 19:20:00|927.6|922.6|927.8|922.8|927.9|922.9|927.6|922.6|11
1691004300000|2023-08-02 19:25:00|927.7|922.7|927.6|922.6|927.7|922.7|927.6|922.6|4
1691004600000|2023-08-02 19:30:00|927.5|922.5|927.4|922.4|927.6|922.6|927.3|922.3|16
1691004900000|2023-08-02 19:35:00|927.3|922.3|927.5|922.5|927.5|922.5|927.3|922.3|25
1691005200000|2023-08-02 19:40:00|926.7|921.7|926.9|921.9|927|922|926.7|921.7|11
1691005500000|2023-08-02 19:45:00|927|922|927.1|922.1|927.1|922.1|926.9|921.9|8
1691005800000|2023-08-02 19:50:00|927|922|927.3|922.3|927.4|922.4|926.9|921.9|13
1691006100000|2023-08-02 19:55:00|927.4|922.4|927.1|922.1|927.4|922.4|927.1|922.1|7
1691006400000|2023-08-02 20:00:00|927.3|922.3|927.3|922.3|927.6|922.6|927.2|922.2|10
1691006700000|2023-08-02 20:05:00|927.2|922.2|927.3|922.3|927.3|922.3|927|922|11
1691007000000|2023-08-02 20:10:00|927.2|922.2|927.1|922.1|927.3|922.3|927.1|922.1|9
1691007300000|2023-08-02 20:15:00|926.9|921.9|926.8|921.8|926.9|921.9|926.7|921.7|8
1691007600000|2023-08-02 20:20:00|926.9|921.9|926.9|921.9|926.9|921.9|926.8|921.8|7
1691008200000|2023-08-02 20:30:00|927.1|922.1|927.3|922.3|927.4|922.4|927|922|20
1691008500000|2023-08-02 20:35:00|927.4|922.4|927.5|922.5|927.5|922.5|927.3|922.3|8
1691008800000|2023-08-02 20:40:00|927.4|922.4|927.4|922.4|927.6|922.6|927.4|922.4|21
1691009100000|2023-08-02 20:45:00|927.2|922.2|927.2|922.2|927.2|922.2|927|922|7
1691009400000|2023-08-02 20:50:00|927.1|922.1|926.5|921.5|927.1|922.1|926.5|921.5|13
1691009700000|2023-08-02 20:55:00|926.4|921.4|926.4|921.4|926.5|921.5|926.1|921.1|14
1691013600000|2023-08-02 22:00:00|926.2|921.2|926.4|921.4|926.5|921.5|925.7|920.7|34
1691013900000|2023-08-02 22:05:00|926.5|921.5|926.1|921.1|926.5|921.5|926.1|921.1|11
1691014200000|2023-08-02 22:10:00|926|921|926|921|926.2|921.2|925.9|920.9|10
1691014500000|2023-08-02 22:15:00|925.9|920.9|926.1|921.1|926.1|921.1|925.9|920.9|3
1691014800000|2023-08-02 22:20:00|926|921|926.1|921.1|926.1|921.1|925.9|920.9|4
1691015100000|2023-08-02 22:25:00|926.2|921.2|926.3|921.3|926.3|921.3|926.2|921.2|6
1691015400000|2023-08-02 22:30:00|926.2|921.2|926|921|926.2|921.2|926|921|5
1691015700000|2023-08-02 22:35:00|926.1|921.1|925.9|920.9|926.1|921.1|925.8|920.8|7
1691016000000|2023-08-02 22:40:00|925.8|920.8|925.8|920.8|925.8|920.8|925.8|920.8|1
1691016300000|2023-08-02 22:45:00|925.7|920.7|925.4|920.4|925.8|920.8|925.2|920.2|22
1691016600000|2023-08-02 22:50:00|925.5|920.5|925.4|920.4|925.7|920.7|925.4|920.4|8
1691016900000|2023-08-02 22:55:00|925.5|920.5|926.2|921.2|926.6|921.6|925.5|920.5|14
1691017200000|2023-08-02 23:00:00|926.1|921.1|926.3|921.3|926.3|921.3|926.1|921.1|7
1691017500000|2023-08-02 23:05:00|926.4|921.4|926.4|921.4|926.5|921.5|926.4|921.4|3
1691017800000|2023-08-02 23:10:00|926.3|921.3|926.2|921.2|926.3|921.3|926.1|921.1|6
1691018100000|2023-08-02 23:15:00|926.1|921.1|926.2|921.2|926.2|921.2|926.1|921.1|2
1691018400000|2023-08-02 23:20:00|926.3|921.3|925.8|920.8|926.3|921.3|925.8|920.8|8
1691018700000|2023-08-02 23:25:00|925.9|920.9|926.1|921.1|926.4|921.4|925.9|920.9|4
1691019000000|2023-08-02 23:30:00|926.2|921.2|926.3|921.3|926.3|921.3|926.1|921.1|8
1691019300000|2023-08-02 23:35:00|926.2|921.2|926.4|921.4|926.4|921.4|926.2|921.2|3
1691019600000|2023-08-02 23:40:00|926.2|921.2|926.6|921.6|926.8|921.8|926.2|921.2|8
1691019900000|2023-08-02 23:45:00|926.8|921.8|926.7|921.7|927|922|926.4|921.4|41
1691020200000|2023-08-02 23:50:00|926.4|921.4|926.4|921.4|926.8|921.8|926.1|921.1|26
1691020500000|2023-08-02 23:55:00|926.7|921.7|926|921|926.8|921.8|925.9|920.9|37
1691020800000|2023-08-03 00:00:00|926.1|921.1|925.9|920.9|926.1|921.1|925.8|920.8|43
1691021100000|2023-08-03 00:05:00|925.8|920.8|926.3|921.3|926.3|921.3|925.8|920.8|22
1691021400000|2023-08-03 00:10:00|926.2|921.2|925.8|920.8|926.4|921.4|925.8|920.8|35
1691021700000|2023-08-03 00:15:00|925.7|920.7|925.6|920.6|925.7|920.7|925.2|920.2|38
1691022000000|2023-08-03 00:20:00|925.4|920.4|925.3|920.3|925.6|920.6|925.3|920.3|35
1691022300000|2023-08-03 00:25:00|925.4|920.4|924.9|919.9|925.4|920.4|924.9|919.9|18
1691022600000|2023-08-03 00:30:00|925|920|923.5|918.5|925|920|923.3|918.3|45
1691022900000|2023-08-03 00:35:00|923.4|918.4|923.8|918.8|924|919|923.4|918.4|50
1691023200000|2023-08-03 00:40:00|923.9|918.9|923.9|918.9|924|919|923.4|918.4|32
1691023500000|2023-08-03 00:45:00|924|919|924.1|919.1|924.5|919.5|923.9|918.9|45
1691023800000|2023-08-03 00:50:00|924.2|919.2|924.1|919.1|924.2|919.2|923.8|918.8|47
1691024100000|2023-08-03 00:55:00|924|919|924.5|919.5|924.7|919.7|924|919|44
1691024400000|2023-08-03 01:00:00|924.4|919.4|924.2|919.2|924.6|919.6|923.6|918.6|71
1691024700000|2023-08-03 01:05:00|924.3|919.3|924.6|919.6|924.7|919.7|924.1|919.1|24
1691025000000|2023-08-03 01:10:00|924.7|919.7|924.7|919.7|925.1|920.1|924.3|919.3|49
1691025300000|2023-08-03 01:15:00|924.8|919.8|925|920|925.2|920.2|924.4|919.4|70
1691025600000|2023-08-03 01:20:00|925.1|920.1|925.3|920.3|925.4|920.4|924.7|919.7|45
1691025900000|2023-08-03 01:25:00|925.4|920.4|925|920|925.7|920.7|925|920|49
1691026200000|2023-08-03 01:30:00|925.1|920.1|926.3|921.3|926.7|921.7|925|920|97
1691026500000|2023-08-03 01:35:00|926.6|921.6|926.3|921.3|926.9|921.9|925.8|920.8|72
1691026800000|2023-08-03 01:40:00|926.1|921.1|926.5|921.5|926.7|921.7|926|921|42
1691027100000|2023-08-03 01:45:00|926.7|921.7|927.7|922.7|928.2|923.2|926.7|921.7|69
1691027400000|2023-08-03 01:50:00|927.5|922.5|927|922|927.8|922.8|926.6|921.6|69
1691027700000|2023-08-03 01:55:00|926.8|921.8|926.4|921.4|927|922|925.9|920.9|66
1691028000000|2023-08-03 02:00:00|926.3|921.3|926.5|921.5|926.8|921.8|925.7|920.7|63
1691028300000|2023-08-03 02:05:00|926.7|921.7|925.4|920.4|926.7|921.7|925.2|920.2|52
1691028600000|2023-08-03 02:10:00|925.6|920.6|926.2|921.2|926.2|921.2|925.2|920.2|74
1691028900000|2023-08-03 02:15:00|925.9|920.9|926.2|921.2|926.4|921.4|925.4|920.4|52
1691029200000|2023-08-03 02:20:00|926|921|926|921|926.6|921.6|925.7|920.7|76
1691029500000|2023-08-03 02:25:00|925.7|920.7|925.6|920.6|926.3|921.3|925.2|920.2|75
1691029800000|2023-08-03 02:30:00|925.9|920.9|925.6|920.6|926.3|921.3|925.2|920.2|72
1691030100000|2023-08-03 02:35:00|926.2|921.2|925.6|920.6|926.4|921.4|925.5|920.5|69
1691030400000|2023-08-03 02:40:00|926|921|926.5|921.5|926.5|921.5|925.5|920.5|47
1691030700000|2023-08-03 02:45:00|926.6|921.6|926.5|921.5|926.6|921.6|925.4|920.4|50
1691031000000|2023-08-03 02:50:00|926.4|921.4|927|922|927.6|922.6|926.4|921.4|43
1691031300000|2023-08-03 02:55:00|926.9|921.9|926.4|921.4|927|922|926.4|921.4|15
1691031600000|2023-08-03 03:00:00|926.2|921.2|926|921|926.6|921.6|925.8|920.8|50
1691031900000|2023-08-03 03:05:00|925.9|920.9|925.9|920.9|926.1|921.1|925.7|920.7|35
1691032200000|2023-08-03 03:10:00|926|921|926.2|921.2|926.2|921.2|926|921|7
1691032500000|2023-08-03 03:15:00|926.1|921.1|924.8|923|926.4|923|924.7|920.9|22
1691032800000|2023-08-03 03:20:00|924.9|923.1|924.9|923.1|924.9|923.1|924.7|922.9|15
1691033400000|2023-08-03 03:30:00|926.7|921.7|926.7|921.7|926.7|921.7|926.6|921.6|5
1691033700000|2023-08-03 03:35:00|926.9|921.9|927.1|922.1|927.7|922.7|926.7|921.7|17
1691034000000|2023-08-03 03:40:00|927.2|922.2|926.8|921.8|927.3|922.3|926.5|921.5|17
1691034300000|2023-08-03 03:45:00|926.9|921.9|926.5|921.5|926.9|921.9|926.4|921.4|15
1691034600000|2023-08-03 03:50:00|926.4|921.4|927.3|922.3|927.5|922.5|926.4|921.4|26
1691034900000|2023-08-03 03:55:00|927.4|922.4|927.4|922.4|927.5|922.5|927.4|922.4|7
1691035200000|2023-08-03 04:00:00|927.1|922.1|927.4|922.4|927.7|922.7|926.9|921.9|38
1691035500000|2023-08-03 04:05:00|927.5|922.5|927.3|922.3|928|923|926.8|921.8|39
1691035800000|2023-08-03 04:10:00|927.5|922.5|927.6|922.6|928.1|923.1|927.3|922.3|43
1691036100000|2023-08-03 04:15:00|927.5|922.5|927.6|922.6|928|923|927.3|922.3|15
1691036400000|2023-08-03 04:20:00|928|923|927.3|922.3|928.1|923.1|927.2|922.2|34
1691036700000|2023-08-03 04:25:00|927.7|922.7|927.4|922.4|927.7|922.7|926.9|921.9|23
1691037000000|2023-08-03 04:30:00|927.3|922.3|926.3|921.3|927.3|922.3|926.1|921.1|20
1691037300000|2023-08-03 04:35:00|926.4|921.4|926.5|921.5|926.6|921.6|926|921|27
1691037600000|2023-08-03 04:40:00|926.4|921.4|926|921|926.4|921.4|925.8|920.8|20
1691037900000|2023-08-03 04:45:00|925.9|920.9|925.9|920.9|926|921|925.8|920.8|25
1691038200000|2023-08-03 04:50:00|925.8|920.8|925.6|920.6|925.9|920.9|925.5|920.5|14
1691038500000|2023-08-03 04:55:00|925.5|920.5|925.4|920.4|925.7|920.7|925.3|920.3|20
1691038800000|2023-08-03 05:00:00|925.5|920.5|923.6|918.6|925.5|920.5|923.6|918.6|37
1691039100000|2023-08-03 05:05:00|923.5|918.5|924.3|919.3|924.4|919.4|920.7|917.6|64
1691039400000|2023-08-03 05:10:00|924.4|919.4|925.4|920.4|925.5|920.5|924.2|919.2|44
1691039700000|2023-08-03 05:15:00|925.3|920.3|926.3|921.3|926.4|921.4|925.3|920.3|40
1691040000000|2023-08-03 05:20:00|926.4|921.4|927.7|922.7|927.9|922.9|925.8|920.8|73
1691040300000|2023-08-03 05:25:00|927.6|922.6|927|922|927.8|922.8|926.8|921.8|62
1691040600000|2023-08-03 05:30:00|926.9|921.9|927.5|922.5|927.9|922.9|926.4|921.4|94
1691040900000|2023-08-03 05:35:00|927.4|922.4|927.1|922.1|927.6|922.6|927.1|922.1|83
1691041200000|2023-08-03 05:40:00|926.9|921.9|926.6|921.6|927|922|925.9|920.9|77
1691041500000|2023-08-03 05:45:00|926.5|921.5|926.9|921.9|927|922|926.4|921.4|73
1691041800000|2023-08-03 05:50:00|926.8|921.8|927.5|922.5|927.8|922.8|926.8|921.8|70
1691042100000|2023-08-03 05:55:00|927.6|922.6|928.1|923.1|928.6|923.6|927.2|922.2|56
1691042400000|2023-08-03 06:00:00|927.9|922.9|927.7|922.7|928.6|924.5|925.7|921.9|160
1691042700000|2023-08-03 06:05:00|927.3|922.3|927.2|922.2|928.3|924.4|926.1|922|115
1691043000000|2023-08-03 06:10:00|927.1|922.1|926.5|921.5|927.4|923.3|925.1|921.4|56
1691043300000|2023-08-03 06:15:00|926.7|921.7|926.5|921.5|927.1|922.1|926.1|921.1|87
1691043600000|2023-08-03 06:20:00|926.4|921.4|925.9|920.9|926.4|921.4|925.6|920.6|88
1691043900000|2023-08-03 06:25:00|926|921|926.5|921.5|926.9|921.9|925.9|920.9|78
1691044200000|2023-08-03 06:30:00|926.4|921.4|926.7|921.7|926.8|921.8|926|921|60
1691044500000|2023-08-03 06:35:00|926.8|921.8|927|922|927.5|922.5|926.7|921.7|76
1691044800000|2023-08-03 06:40:00|926.9|921.9|927|922|927.5|922.5|926.7|921.7|97
1691045100000|2023-08-03 06:45:00|926.8|921.8|924.7|919.7|926.9|921.9|924.6|919.6|97
1691045400000|2023-08-03 06:50:00|924.9|919.9|924.9|919.9|925.3|920.3|924.6|919.6|86
1691045700000|2023-08-03 06:55:00|924.7|919.7|923.8|918.8|925|920|923.7|918.7|68
1691046000000|2023-08-03 07:00:00|923.9|918.9|921.7|916.7|923.9|918.9|921.1|916.1|116
1691046300000|2023-08-03 07:05:00|921.6|916.6|923.5|918.5|923.8|918.8|921.5|916.5|111
1691046600000|2023-08-03 07:10:00|923.6|918.6|922.7|917.7|923.8|918.8|922.5|917.5|80
1691046900000|2023-08-03 07:15:00|922.6|917.6|923.4|918.4|923.6|918.6|922.4|917.4|111
1691047200000|2023-08-03 07:20:00|923.7|918.7|922.7|917.7|923.7|919.6|920.8|917.6|148
1691047500000|2023-08-03 07:25:00|923.1|918.1|922.1|920.3|924.2|920.4|920.7|917.4|169
1691047800000|2023-08-03 07:30:00|924.1|919.1|923.8|922|926.2|922.3|921.5|918.8|144
1691048100000|2023-08-03 07:35:00|926|921|925.3|920.3|926.7|922.9|923.1|920|104
1691048400000|2023-08-03 07:40:00|925.6|920.6|926|921|926.7|922.3|923.4|920.3|115
1691048700000|2023-08-03 07:45:00|926.4|921.4|923.8|922|926.4|922.3|923.5|920.8|44
1691049000000|2023-08-03 07:50:00|923.7|921.9|924.1|922.3|926.3|922.4|923.6|920.8|42
1691049300000|2023-08-03 07:55:00|926.2|921.2|926.6|921.6|927.3|923|924.1|921.2|85
1691049600000|2023-08-03 08:00:00|926.2|921.2|926.3|921.3|927|922|925.7|920.7|114
1691049900000|2023-08-03 08:05:00|926|921|926.7|921.7|927.1|922.1|925.8|920.8|70
1691050200000|2023-08-03 08:10:00|926.6|921.6|925.9|920.9|927.2|922.2|925.6|920.6|77
1691050500000|2023-08-03 08:15:00|925.8|920.8|925.4|920.4|926|921|924.9|919.9|82
1691050800000|2023-08-03 08:20:00|925.3|920.3|925.9|920.9|926.5|921.5|924.9|919.9|68
1691051100000|2023-08-03 08:25:00|925.8|920.8|925.8|920.8|926.5|921.5|925.7|920.7|46
1691051400000|2023-08-03 08:30:00|925.7|920.7|921.1|919.3|925.8|920.8|921.1|918|132
1691051700000|2023-08-03 08:35:00|921|919.2|922.1|917.1|922.9|919.3|920.2|916.8|69
1691052000000|2023-08-03 08:40:00|922.2|917.2|922|917|922.3|917.3|920.9|915.9|97
1691052300000|2023-08-03 08:45:00|921.9|916.9|923.4|918.4|924.1|919.1|921.8|916.8|62
1691052600000|2023-08-03 08:50:00|923.5|918.5|922|917|923.5|918.5|921.7|916.7|51
1691052900000|2023-08-03 08:55:00|921.8|916.8|923.5|918.5|923.5|918.5|921.8|916.8|37
1691053200000|2023-08-03 09:00:00|923.3|918.3|922.7|917.7|923.3|918.3|921.9|916.9|68
1691053500000|2023-08-03 09:05:00|922.6|917.6|924.4|919.4|925|920|922.3|917.3|76
1691053800000|2023-08-03 09:10:00|924.3|919.3|922.1|917.1|924.3|919.3|922.1|917.1|50
1691054100000|2023-08-03 09:15:00|922.2|917.2|923.8|918.8|924.1|919.1|922.1|917.1|62
1691054400000|2023-08-03 09:20:00|923.7|918.7|924|919|924.8|919.8|923.3|918.3|60
1691054700000|2023-08-03 09:25:00|923.9|918.9|922.8|917.8|923.9|918.9|922.4|917.4|32
1691055000000|2023-08-03 09:30:00|922.7|917.7|922.6|917.6|923.4|918.4|922.3|917.3|48
1691055300000|2023-08-03 09:35:00|922.7|917.7|922.3|917.3|922.9|917.9|921.8|916.8|39
1691055600000|2023-08-03 09:40:00|922.2|917.2|922.7|917.7|922.7|917.7|922.1|917.1|25
1691055900000|2023-08-03 09:45:00|922.6|917.6|924.2|919.2|924.2|919.2|922.6|917.6|28
1691056200000|2023-08-03 09:50:00|924.3|919.3|924.6|919.6|925.7|920.7|923.5|918.5|82
1691056500000|2023-08-03 09:55:00|925.3|920.3|926.7|921.7|927|922|924.6|919.6|62
1691056800000|2023-08-03 10:00:00|926.5|921.5|926.7|921.7|926.9|921.9|925.6|920.6|78
1691057100000|2023-08-03 10:05:00|926.5|921.5|926.2|921.2|927.5|922.5|925.7|920.7|61
1691057400000|2023-08-03 10:10:00|926.1|921.1|924.7|919.7|926.1|921.1|924.3|919.3|56
1691057700000|2023-08-03 10:15:00|924.6|919.6|925|920|925.2|920.2|924.1|919.1|82
1691058000000|2023-08-03 10:20:00|925.1|920.1|925.2|920.2|925.9|920.9|924.6|919.6|56
1691058300000|2023-08-03 10:25:00|925.5|920.5|925.5|920.5|926.1|921.1|925.1|920.1|85
1691058600000|2023-08-03 10:30:00|925.6|920.6|925.3|920.3|925.8|920.8|924.5|919.5|42
1691058900000|2023-08-03 10:35:00|925.2|920.2|924.3|919.3|925.3|920.3|923.9|918.9|53
1691059200000|2023-08-03 10:40:00|924.2|919.2|924|919|924.7|919.7|923.2|918.2|72
1691059500000|2023-08-03 10:45:00|924.1|919.1|923.6|918.6|924.4|919.4|923.5|918.5|69
1691059800000|2023-08-03 10:50:00|923.9|918.9|923.1|918.1|923.9|918.9|922.5|917.5|71
1691060100000|2023-08-03 10:55:00|922.8|917.8|924.2|919.2|924.6|919.6|922.2|917.2|69
1691060400000|2023-08-03 11:00:00|924|919|924.1|919.1|924.7|919.7|922.8|917.8|143
1691060700000|2023-08-03 11:05:00|923.7|918.7|924.2|919.2|924.7|919.7|922.2|917.2|145
1691061000000|2023-08-03 11:10:00|924.5|919.5|925.5|920.5|925.5|920.5|923.5|918.5|102
1691061300000|2023-08-03 11:15:00|925.7|920.7|927.3|922.3|927.3|922.3|924.7|919.7|121
1691061600000|2023-08-03 11:20:00|927|922|924.6|919.6|927.2|922.2|924.2|919.2|89
1691061900000|2023-08-03 11:25:00|924.3|919.3|924.3|919.3|924.6|919.6|923.5|918.5|103
1691062200000|2023-08-03 11:30:00|924.5|919.5|925.1|920.1|925.3|920.3|923.7|918.7|129
1691062500000|2023-08-03 11:35:00|924.7|919.7|925.2|920.2|925.8|920.8|923.9|918.9|144
1691062800000|2023-08-03 11:40:00|925.1|920.1|924.2|919.2|925.1|920.1|923.5|918.5|115
1691063100000|2023-08-03 11:45:00|923.4|918.4|924.1|919.1|924.5|919.5|922.8|917.8|79
1691063400000|2023-08-03 11:50:00|924.5|919.5|923.4|918.4|924.6|919.6|922.6|917.6|70
1691063700000|2023-08-03 11:55:00|923.3|918.3|922.6|917.6|923.6|918.6|922|917|111
1691064000000|2023-08-03 12:00:00|923.1|918.1|922.2|917.2|923.8|918.8|921.4|916.4|145
1691064300000|2023-08-03 12:05:00|922.1|917.1|922.5|917.5|924.2|919.2|921.9|916.9|82
1691064600000|2023-08-03 12:10:00|922.4|917.4|923.7|918.7|924.3|919.3|921.9|916.9|61
1691064900000|2023-08-03 12:15:00|923.9|918.9|922|917|924.2|919.2|921.8|916.8|111
1691065200000|2023-08-03 12:20:00|922.2|917.2|923.2|918.2|923.9|918.9|921.6|916.6|126
1691065500000|2023-08-03 12:25:00|923|918|923.7|918.7|923.9|918.9|922.1|917.1|126
1691065800000|2023-08-03 12:30:00|923.6|918.6|923.8|918.8|925.8|920.8|922.4|917.4|482
1691066100000|2023-08-03 12:35:00|923.6|918.6|926.2|921.2|926.6|921.6|923.3|918.3|247
1691066400000|2023-08-03 12:40:00|926.4|921.4|928.4|923.4|930.2|925.2|925.8|920.8|216
1691066700000|2023-08-03 12:45:00|928.3|923.3|925.1|920.1|929.3|924.3|925.1|920.1|235
1691067000000|2023-08-03 12:50:00|925|920|922.7|917.7|925.5|920.5|922.7|917.7|195
1691067300000|2023-08-03 12:55:00|922.3|917.3|922.6|917.6|923|918|921.9|916.9|155
1691067600000|2023-08-03 13:00:00|922.7|917.7|922.5|917.5|924.1|919.1|922.1|917.1|223
1691067900000|2023-08-03 13:05:00|922.4|917.4|922.2|917.2|924.1|919.1|921.9|916.9|188
1691068200000|2023-08-03 13:10:00|922.3|917.3|919.8|914.8|922.6|917.6|919.3|914.3|178
1691068500000|2023-08-03 13:15:00|919.7|914.7|922.7|917.7|923|918|919.5|914.5|133
1691068800000|2023-08-03 13:20:00|922.6|917.6|923.1|918.1|923.4|918.4|922.1|917.1|84
1691069100000|2023-08-03 13:25:00|923.2|918.2|922.5|917.5|923.2|918.2|920.9|915.9|119
1691069400000|2023-08-03 13:30:00|922.4|917.4|921.9|916.9|922.4|917.4|920.7|915.7|152
1691069700000|2023-08-03 13:35:00|921.8|916.8|923.7|918.7|924|919|921.6|916.6|200
1691070000000|2023-08-03 13:40:00|923.8|918.8|922.1|917.1|924|919|921.7|916.7|115
1691070300000|2023-08-03 13:45:00|923.5|918.5|921.1|916.1|923.5|918.5|920.7|915.7|137
1691070600000|2023-08-03 13:50:00|921|916|920.6|915.6|921.9|916.9|920.4|915.4|136
1691070900000|2023-08-03 13:55:00|921.1|916.1|921.8|916.8|924|919|920.5|915.5|97
1691071200000|2023-08-03 14:00:00|922.6|917.6|923.3|918.3|924.5|919.5|920.7|915.7|334
1691071500000|2023-08-03 14:05:00|923.4|918.4|923.1|918.1|924.4|919.4|922.5|917.5|273
1691071800000|2023-08-03 14:10:00|923.4|918.4|921.2|916.2|923.4|918.4|921.2|916.2|181
1691072100000|2023-08-03 14:15:00|921.3|916.3|921.6|916.6|922|917|920.6|915.6|161
1691072400000|2023-08-03 14:20:00|921.7|916.7|921.5|916.5|922.2|917.2|920.1|915.1|154
1691072700000|2023-08-03 14:25:00|921.3|916.3|923|918|923.1|918.1|921|916|176
1691073000000|2023-08-03 14:30:00|922.5|917.5|923.6|918.6|924|919|921.8|916.8|158
1691073300000|2023-08-03 14:35:00|923.7|918.7|926|921|926.2|921.2|923.5|918.5|170
1691073600000|2023-08-03 14:40:00|926.1|921.1|926|921|926.9|921.9|925.7|920.7|89
1691073900000|2023-08-03 14:45:00|925.9|920.9|925.8|920.8|926.3|921.3|924.3|919.3|103
1691074200000|2023-08-03 14:50:00|925.9|920.9|923|918|926|921|923|918|72
1691074500000|2023-08-03 14:55:00|922.9|917.9|923.4|918.4|923.9|918.9|922.9|917.9|75
1691074800000|2023-08-03 15:00:00|923.3|918.3|925.9|920.9|926.5|921.5|923.3|918.3|152
1691075100000|2023-08-03 15:05:00|925.8|920.8|924.9|919.9|926.7|921.7|924.9|919.9|91
1691075400000|2023-08-03 15:10:00|925.3|920.3|924.9|919.9|926|921|924.8|919.8|79
1691075700000|2023-08-03 15:15:00|925|920|926.7|921.7|927.4|922.4|924.7|919.7|119
1691076000000|2023-08-03 15:20:00|926.8|921.8|925.2|920.2|927.5|922.5|925.1|920.1|94
1691076300000|2023-08-03 15:25:00|925.5|920.5|924.9|919.9|926.4|921.4|924.9|919.9|106
1691076600000|2023-08-03 15:30:00|925|920|924.8|919.8|926.5|921.5|924.8|919.8|149
1691076900000|2023-08-03 15:35:00|924.7|919.7|923.6|918.6|925.9|920.9|923.6|918.6|96
1691077200000|2023-08-03 15:40:00|923.9|918.9|923.3|918.3|924.4|919.4|923.2|918.2|72
1691077500000|2023-08-03 15:45:00|922.9|917.9|922.2|917.2|923.3|918.3|921.9|916.9|107
1691077800000|2023-08-03 15:50:00|922.1|917.1|923.1|918.1|923.2|918.2|922.1|917.1|72
1691078100000|2023-08-03 15:55:00|922.9|917.9|922.4|917.4|923.4|918.4|922|917|64
1691078400000|2023-08-03 16:00:00|922.2|917.2|922.3|917.3|922.5|917.5|921.7|916.7|61
1691078700000|2023-08-03 16:05:00|922.2|917.2|923|918|923.2|918.2|921.9|916.9|53
1691079000000|2023-08-03 16:10:00|923.1|918.1|923.1|918.1|923.2|918.2|922.5|917.5|49
1691079300000|2023-08-03 16:15:00|923|918|923.6|918.6|923.6|918.6|923|918|71
1691079600000|2023-08-03 16:20:00|923.5|918.5|923.6|918.6|924.2|919.2|923.2|918.2|35
1691079900000|2023-08-03 16:25:00|923.5|918.5|923.7|918.7|924|919|923.3|918.3|62
1691080200000|2023-08-03 16:30:00|924|919|922.9|917.9|924.4|919.4|922.9|917.9|61
1691080500000|2023-08-03 16:35:00|923|918|922.6|917.6|923.6|918.6|922.6|917.6|62
1691080800000|2023-08-03 16:40:00|922.7|917.7|924|919|924.2|919.2|922.7|917.7|45
1691081100000|2023-08-03 16:45:00|924.1|919.1|923.8|918.8|924.6|919.6|923.2|918.2|42
1691081400000|2023-08-03 16:50:00|923.9|918.9|922.4|917.4|924.4|919.4|922.4|917.4|55
1691081700000|2023-08-03 16:55:00|922.5|917.5|922.6|917.6|923|918|922.4|917.4|32
1691082000000|2023-08-03 17:00:00|922.7|917.7|921.6|916.6|923.1|918.1|921.3|916.3|74
1691082300000|2023-08-03 17:05:00|921.9|916.9|922.1|917.1|922.2|917.2|921.6|916.6|50
1691082600000|2023-08-03 17:10:00|922|917|921.7|916.7|922.5|917.5|921.7|916.7|39
1691082900000|2023-08-03 17:15:00|921.8|916.8|921.4|916.4|921.9|916.9|921.1|916.1|41
1691083200000|2023-08-03 17:20:00|921.5|916.5|921.4|916.4|921.8|916.8|921|916|55
1691083500000|2023-08-03 17:25:00|921.3|916.3|921.1|916.1|921.5|916.5|920.3|915.3|63
1691083800000|2023-08-03 17:30:00|920.9|915.9|920.4|915.4|921.2|916.2|919.3|914.3|80
1691084100000|2023-08-03 17:35:00|920.3|915.3|920.5|915.5|921.2|916.2|920.2|915.2|41
1691084400000|2023-08-03 17:40:00|920.8|915.8|920.4|915.4|920.8|915.8|920.1|915.1|33
1691084700000|2023-08-03 17:45:00|920.1|915.1|920.3|915.3|920.7|915.7|919.9|914.9|53
1691085000000|2023-08-03 17:50:00|920|915|920.3|915.3|920.4|915.4|919.9|914.9|42
1691085300000|2023-08-03 17:55:00|920.2|915.2|920.4|915.4|920.5|915.5|919.8|914.8|55
1691085600000|2023-08-03 18:00:00|920.5|915.5|920.6|915.6|920.8|915.8|920.2|915.2|38
1691085900000|2023-08-03 18:05:00|920.7|915.7|919.8|914.8|920.7|915.7|919.6|914.6|42
1691086200000|2023-08-03 18:10:00|919.7|914.7|919.5|914.5|920|915|919.5|914.5|41
1691086500000|2023-08-03 18:15:00|919.7|914.7|920.1|915.1|920.4|915.4|919.5|914.5|52
1691086800000|2023-08-03 18:20:00|920.4|915.4|920.2|915.2|920.6|915.6|920.1|915.1|38
1691087100000|2023-08-03 18:25:00|920.3|915.3|920.1|915.1|920.7|915.7|919.9|914.9|42
1691087400000|2023-08-03 18:30:00|920.4|915.4|919.9|914.9|920.4|915.4|919.7|914.7|33
1691087700000|2023-08-03 18:35:00|919.8|914.8|919.8|914.8|920.1|915.1|919.3|914.3|39
1691088000000|2023-08-03 18:40:00|919.4|914.4|919.1|914.1|919.8|914.8|919|914|64
1691088300000|2023-08-03 18:45:00|919.4|914.4|919.2|914.2|919.6|914.6|919|914|12
1691088600000|2023-08-03 18:50:00|919.3|914.3|919.4|914.4|919.8|914.8|919.3|914.3|12
1691088900000|2023-08-03 18:55:00|919.8|914.8|919.3|914.3|919.8|914.8|919.2|914.2|17
1691089200000|2023-08-03 19:00:00|919.4|914.4|919|914|919.6|914.6|918.8|913.8|17
1691089500000|2023-08-03 19:05:00|918.9|913.9|919|914|919.2|914.2|918.8|913.8|9
1691089800000|2023-08-03 19:10:00|918.9|913.9|919.3|914.3|919.5|914.5|918.9|913.9|14
1691090100000|2023-08-03 19:15:00|918.8|913.8|919.3|914.3|919.3|914.3|918.4|913.4|24
1691090400000|2023-08-03 19:20:00|918.9|913.9|919.1|914.1|919.1|914.1|918.6|913.6|16
1691090700000|2023-08-03 19:25:00|919|914|919|914|919.5|914.5|919|914|13
1691091000000|2023-08-03 19:30:00|919.1|914.1|919.2|914.2|919.7|914.7|918.9|913.9|18
1691091300000|2023-08-03 19:35:00|919.1|914.1|919.4|914.4|919.8|914.8|919.1|914.1|19
1691091600000|2023-08-03 19:40:00|919.2|914.2|919.4|914.4|919.8|914.8|919.2|914.2|17
1691091900000|2023-08-03 19:45:00|919.5|914.5|919.3|914.3|919.9|914.9|919.1|914.1|30
1691092200000|2023-08-03 19:50:00|919.2|914.2|919.4|914.4|919.5|914.5|919|914|22
1691092500000|2023-08-03 19:55:00|919.5|914.5|919.4|914.4|920|915|919.3|914.3|35
1691092800000|2023-08-03 20:00:00|919.5|914.5|919.7|914.7|919.8|914.8|919.5|914.5|23
1691093100000|2023-08-03 20:05:00|919.8|914.8|920.1|915.1|920.1|915.1|919.8|914.8|8
1691093400000|2023-08-03 20:10:00|920|915|920.3|915.3|920.6|915.6|920|915|10
1691093700000|2023-08-03 20:15:00|920.2|915.2|920.4|915.4|920.4|915.4|920|915|14
1691094000000|2023-08-03 20:20:00|920.5|915.5|920.6|915.6|921.1|916.1|920.5|915.5|7
1691094300000|2023-08-03 20:25:00|920.7|915.7|920.8|915.8|921.3|916.3|920.6|915.6|18
1691094600000|2023-08-03 20:30:00|921.1|916.1|920.5|915.5|921.1|916.1|920.1|915.1|123
1691094900000|2023-08-03 20:35:00|920.9|915.9|920.8|915.8|921|916|920.1|915.1|30
1691095200000|2023-08-03 20:40:00|920.4|915.4|920.8|915.8|920.9|915.9|920|915|24
1691095500000|2023-08-03 20:45:00|920.6|915.6|920.2|915.2|920.7|915.7|920|915|37
1691095800000|2023-08-03 20:50:00|920.1|915.1|921.1|916.1|922|917|920|915|44
1691096100000|2023-08-03 20:55:00|922|917|924.3|914.2|924.6|917|921.1|914.2|15
1691100000000|2023-08-03 22:00:00|919.9|914.9|920.5|915.5|920.5|915.5|919.7|914.7|7
1691100300000|2023-08-03 22:05:00|920.4|915.4|920.3|915.3|920.4|915.4|920.3|915.3|4
1691100600000|2023-08-03 22:10:00|920.2|915.2|920.2|915.2|920.4|915.4|919.8|914.8|14
1691100900000|2023-08-03 22:15:00|920.3|915.3|920.3|915.3|920.3|915.3|920.2|915.2|7
1691101200000|2023-08-03 22:20:00|920.4|915.4|920.8|915.8|921|916|920.3|915.3|8
1691101500000|2023-08-03 22:25:00|920.9|915.9|920.8|915.8|921.2|916.2|920.7|915.7|12
1691101800000|2023-08-03 22:30:00|920.7|915.7|920.8|915.8|921|916|920.7|915.7|13
1691102100000|2023-08-03 22:35:00|920.9|915.9|920.8|915.8|920.9|915.9|920.5|915.5|15
1691102400000|2023-08-03 22:40:00|920.7|915.7|920.7|915.7|920.7|915.7|920.6|915.6|7
1691102700000|2023-08-03 22:45:00|920.6|915.6|921|916|921.1|916.1|920.4|915.4|16
1691103000000|2023-08-03 22:50:00|920.9|915.9|921.2|916.2|921.2|916.2|920.8|915.8|8
1691103300000|2023-08-03 22:55:00|921.3|916.3|921.5|916.5|921.5|916.5|921.2|916.2|6
1691103600000|2023-08-03 23:00:00|921.9|916.9|921.6|916.6|921.9|916.9|921.5|916.5|11
1691103900000|2023-08-03 23:05:00|921.7|916.7|921.7|916.7|921.9|916.9|921.6|916.6|13
1691104200000|2023-08-03 23:10:00|921.8|916.8|922|917|922.1|917.1|921.8|916.8|13
1691104500000|2023-08-03 23:15:00|921.9|916.9|921.9|916.9|922.2|917.2|921.9|916.9|7
1691104800000|2023-08-03 23:20:00|922|917|922|917|922.1|917.1|921.8|916.8|13
1691105100000|2023-08-03 23:25:00|922.1|917.1|922.2|917.2|922.2|917.2|922.1|917.1|2
1691105400000|2023-08-03 23:30:00|922.1|917.1|922.2|917.2|922.3|917.3|922.1|917.1|6
1691105700000|2023-08-03 23:35:00|922.1|917.1|922.1|917.1|922.1|917.1|922.1|917.1|1
1691106300000|2023-08-03 23:45:00|922.6|917.6|922.4|917.4|922.6|917.6|922|917|18
1691106600000|2023-08-03 23:50:00|922.6|917.6|922.7|917.7|923|918|922.2|917.2|36
1691106900000|2023-08-03 23:55:00|922.9|917.9|922.6|917.6|923.1|918.1|922.4|917.4|33
1691107200000|2023-08-04 00:00:00|922.3|917.3|922.5|917.5|922.6|917.6|921.7|916.7|65
1691107500000|2023-08-04 00:05:00|922.4|917.4|922.1|917.1|922.4|917.4|921.8|916.8|28
1691107800000|2023-08-04 00:10:00|922.2|917.2|922.3|917.3|922.4|917.4|921.9|916.9|19
1691108100000|2023-08-04 00:15:00|922.2|917.2|922.2|917.2|922.4|917.4|921.9|916.9|16
1691108400000|2023-08-04 00:20:00|922.6|917.6|923.2|918.2|923.4|918.4|922.5|917.5|36
1691108700000|2023-08-04 00:25:00|923.1|918.1|923.3|918.3|924|919|922.8|917.8|30
1691109000000|2023-08-04 00:30:00|923.4|918.4|923.5|918.5|923.7|918.7|923.2|918.2|25
1691109300000|2023-08-04 00:35:00|923.6|918.6|923.5|918.5|923.9|918.9|923.3|918.3|20
1691109600000|2023-08-04 00:40:00|923.4|918.4|923.9|918.9|924|919|923.4|918.4|29
1691109900000|2023-08-04 00:45:00|923.8|918.8|923.9|918.9|924|919|923.4|918.4|38
1691110200000|2023-08-04 00:50:00|923.8|918.8|924.3|919.3|924.5|919.5|923.7|918.7|22
1691110500000|2023-08-04 00:55:00|924.4|919.4|925.5|920.5|925.5|920.5|924.4|919.4|35
1691110800000|2023-08-04 01:00:00|925.6|920.6|925.4|920.4|926.5|921.5|925.2|920.2|90
1691111100000|2023-08-04 01:05:00|925.3|920.3|925.6|920.6|925.7|920.7|924.7|919.7|69
1691111400000|2023-08-04 01:10:00|925.3|920.3|925.4|920.4|926.5|921.5|924.8|919.8|80
1691111700000|2023-08-04 01:15:00|925|920|924.5|919.5|925.4|920.4|924.3|919.3|97
1691112000000|2023-08-04 01:20:00|924.8|919.8|924.5|919.5|925.1|920.1|924.2|919.2|61
1691112300000|2023-08-04 01:25:00|924.4|919.4|924.7|919.7|925.7|920.7|923.9|918.9|57
1691112600000|2023-08-04 01:30:00|925.1|920.1|924.5|919.5|926.3|921.3|924.4|919.4|108
1691112900000|2023-08-04 01:35:00|924.6|919.6|924.7|919.7|926.2|921.2|924.3|919.3|104
1691113200000|2023-08-04 01:40:00|925.4|920.4|925.9|920.9|926.1|921.1|924.6|919.6|93
1691113500000|2023-08-04 01:45:00|925.1|920.1|924.6|919.6|926.2|921.2|923.9|918.9|93
1691113800000|2023-08-04 01:50:00|923.9|918.9|923.7|918.7|925|920|923.5|918.5|61
1691114100000|2023-08-04 01:55:00|923.6|918.6|923.8|918.8|924.7|919.7|923.6|918.6|57
1691114400000|2023-08-04 02:00:00|924.4|919.4|923.2|918.2|925.3|920.3|922.9|917.9|64
1691114700000|2023-08-04 02:05:00|923.7|918.7|922.7|917.7|923.9|918.9|922.6|917.6|68
1691115000000|2023-08-04 02:10:00|922.8|917.8|922.8|917.8|923.4|918.4|922|917|94
1691115300000|2023-08-04 02:15:00|922.4|917.4|922.9|917.9|923.6|918.6|922.4|917.4|52
1691115600000|2023-08-04 02:20:00|922.8|917.8|923|918|923.6|918.6|922.5|917.5|58
1691115900000|2023-08-04 02:25:00|923.2|918.2|924.8|919.8|924.8|919.8|923.1|918.1|74
1691116200000|2023-08-04 02:30:00|924.7|919.7|923.7|918.7|925.3|920.3|923.7|918.7|63
1691116500000|2023-08-04 02:35:00|924.1|919.1|923.6|918.6|924.1|919.1|923.1|918.1|53
1691116800000|2023-08-04 02:40:00|923.2|918.2|923.7|918.7|924.6|919.6|923.1|918.1|53
1691117100000|2023-08-04 02:45:00|923.6|918.6|924.1|919.1|924.6|919.6|923.5|918.5|73
1691117400000|2023-08-04 02:50:00|924.4|919.4|923.3|918.3|924.4|919.4|922.8|917.8|62
1691117700000|2023-08-04 02:55:00|922.9|917.9|921.8|916.8|922.9|917.9|921.8|916.8|76
1691118000000|2023-08-04 03:00:00|921.7|916.7|922.5|917.5|923|918|921.5|916.5|76
1691118300000|2023-08-04 03:05:00|922.9|917.9|923.5|918.5|923.7|918.7|922.4|917.4|69
1691118600000|2023-08-04 03:10:00|923.1|918.1|923.4|918.4|924.3|919.3|923.1|918.1|53
1691118900000|2023-08-04 03:15:00|923.3|918.3|923.6|918.6|923.9|918.9|923|918|48
1691119200000|2023-08-04 03:20:00|923.9|918.9|923.2|918.2|924|919|923|918|36
1691119500000|2023-08-04 03:25:00|923.1|918.1|923.2|918.2|923.5|918.5|922.9|917.9|45
1691119800000|2023-08-04 03:30:00|923.3|918.3|923.3|918.3|923.7|918.7|923.2|918.2|31
1691120100000|2023-08-04 03:35:00|923.4|918.4|923.1|918.1|923.4|918.4|922.9|917.9|42
1691120400000|2023-08-04 03:40:00|923|918|923|918|923.1|918.1|922.5|917.5|36
1691120700000|2023-08-04 03:45:00|923.1|918.1|922.9|917.9|923.3|918.3|922.7|917.7|36
1691121000000|2023-08-04 03:50:00|922.8|917.8|922.7|917.7|923.2|918.2|922.6|917.6|45
1691121300000|2023-08-04 03:55:00|922.6|917.6|922.8|917.8|923|918|922.6|917.6|26
1691121600000|2023-08-04 04:00:00|922.9|917.9|922.5|917.5|922.9|917.9|922.2|917.2|37
1691121900000|2023-08-04 04:05:00|922.6|917.6|922.3|917.3|922.6|917.6|922.2|917.2|19
1691122200000|2023-08-04 04:10:00|922.1|917.1|921.7|916.7|922.2|917.2|921.6|916.6|25
1691122500000|2023-08-04 04:15:00|921.9|916.9|921.7|916.7|921.9|916.9|921.5|916.5|28
1691122800000|2023-08-04 04:20:00|921.6|916.6|921.8|916.8|921.9|916.9|921.4|916.4|29
1691123100000|2023-08-04 04:25:00|921.9|916.9|921.9|916.9|922.2|917.2|921.5|916.5|33
1691123400000|2023-08-04 04:30:00|922|917|922.6|917.6|922.7|917.7|921.9|916.9|38
1691123700000|2023-08-04 04:35:00|922.7|917.7|922.5|917.5|922.9|917.9|922.5|917.5|39
1691124000000|2023-08-04 04:40:00|922.6|917.6|922.7|917.7|922.9|917.9|922.3|917.3|28
1691124300000|2023-08-04 04:45:00|922.8|917.8|922.9|917.9|923.1|918.1|922.6|917.6|51
1691124600000|2023-08-04 04:50:00|923|918|923|918|923.2|918.2|922.8|917.8|31
1691124900000|2023-08-04 04:55:00|922.8|917.8|923|918|923.1|918.1|922.6|917.6|25
1691125200000|2023-08-04 05:00:00|922.8|917.8|922.5|917.5|923|918|922.1|917.1|58
1691125500000|2023-08-04 05:05:00|922.4|917.4|922.6|917.6|922.7|917.7|922.4|917.4|35
1691125800000|2023-08-04 05:10:00|922.7|917.7|922.6|917.6|922.8|917.8|922.4|917.4|41
1691126100000|2023-08-04 05:15:00|922.5|917.5|923|918|923|918|922.4|917.4|32
1691126400000|2023-08-04 05:20:00|922.9|917.9|923.3|918.3|923.6|918.6|922.7|917.7|39
1691126700000|2023-08-04 05:25:00|923.2|918.2|923.2|918.2|923.7|918.7|923|918|52
1691127000000|2023-08-04 05:30:00|923.3|918.3|923.2|918.2|923.6|918.6|923|918|50
1691127300000|2023-08-04 05:35:00|922.9|917.9|923.1|918.1|923.1|918.1|922.6|917.6|32
1691127600000|2023-08-04 05:40:00|923.2|918.2|923.3|918.3|923.5|918.5|923|918|26
1691127900000|2023-08-04 05:45:00|923.4|918.4|923.7|918.7|923.8|918.8|923.1|918.1|32
1691128200000|2023-08-04 05:50:00|923.6|918.6|923|918|924|919|923|918|20
1691128500000|2023-08-04 05:55:00|923.1|918.1|922.6|917.6|923.1|918.1|922.2|917.2|21
1691128800000|2023-08-04 06:00:00|922.8|917.8|923.3|918.3|923.3|918.3|921.8|916.8|95
1691129100000|2023-08-04 06:05:00|922.9|917.9|921.4|916.4|923.2|918.2|921.1|916.1|83
1691129400000|2023-08-04 06:10:00|921.5|916.5|921.9|916.9|922.4|917.4|921.1|916.1|94
1691129700000|2023-08-04 06:15:00|922.2|917.2|922.2|917.2|923.1|918.1|921.7|916.7|73
1691130000000|2023-08-04 06:20:00|922.3|917.3|922|917|922.6|917.6|921.8|916.8|76
1691130300000|2023-08-04 06:25:00|922.2|917.2|922.3|917.3|923.2|918.2|921.8|916.8|70
1691130600000|2023-08-04 06:30:00|922.5|917.5|921.8|916.8|922.5|917.5|921.4|916.4|62
1691130900000|2023-08-04 06:35:00|921.7|916.7|923.1|918.1|923.2|918.2|921.4|916.4|79
1691131200000|2023-08-04 06:40:00|923|918|923.1|918.1|923.2|918.2|922.4|917.4|53
1691131500000|2023-08-04 06:45:00|923|918|923.4|918.4|923.5|918.5|922.6|917.6|65
1691131800000|2023-08-04 06:50:00|923.2|918.2|922.8|917.8|923.2|918.2|922.4|917.4|53
1691132100000|2023-08-04 06:55:00|922.7|917.7|920.4|918.6|923|919.1|920.4|917|26
1691132400000|2023-08-04 07:00:00|922.2|917.2|921.4|916.4|922.2|917.2|920.4|915.4|72
1691132700000|2023-08-04 07:05:00|921.5|916.5|921.3|916.3|922|917|920.9|915.9|57
1691133000000|2023-08-04 07:10:00|921.2|916.2|921.5|916.5|922|917|921|916|61
1691133300000|2023-08-04 07:15:00|921.4|916.4|922|917|922.2|917.2|921.2|916.2|67
1691133600000|2023-08-04 07:20:00|922.1|917.1|922.4|917.4|922.6|917.6|921.9|916.9|47
1691133900000|2023-08-04 07:25:00|922.3|917.3|921.6|916.6|922.3|917.3|921.2|916.2|30
1691134200000|2023-08-04 07:30:00|921.7|916.7|921.9|916.9|922|917|921.2|916.2|63
1691134500000|2023-08-04 07:35:00|922|917|921.8|916.8|922|917|921|916|71
1691134800000|2023-08-04 07:40:00|921.7|916.7|921.8|916.8|922|917|921.2|916.2|51
1691135100000|2023-08-04 07:45:00|921.6|916.6|922.3|917.3|922.3|917.3|921.3|916.3|46
1691135400000|2023-08-04 07:50:00|922.2|917.2|922|917|922.3|917.3|921.5|916.5|37
1691135700000|2023-08-04 07:55:00|922.1|917.1|922.8|917.8|923|918|921.4|916.4|51
1691136000000|2023-08-04 08:00:00|922.7|917.7|921.2|916.2|922.7|917.7|920.8|915.8|51
1691136300000|2023-08-04 08:05:00|921.6|916.6|921.4|916.4|921.8|916.8|920.5|915.5|52
1691136600000|2023-08-04 08:10:00|921.3|916.3|922|917|922.3|917.3|920.8|915.8|44
1691136900000|2023-08-04 08:15:00|922.1|917.1|921.6|916.6|923|919.5|921.3|916.5|45
1691137200000|2023-08-04 08:20:00|921.5|916.5|921.2|916.2|921.9|916.9|921.2|916.2|27
1691137500000|2023-08-04 08:25:00|921.3|916.3|921.4|916.4|921.8|916.8|921.2|916.2|29
1691137800000|2023-08-04 08:30:00|921.3|916.3|920.4|915.4|921.7|916.7|920.4|915.4|33
1691138100000|2023-08-04 08:35:00|920.2|915.2|919.4|914.4|920.3|915.3|919.2|914.2|26
1691138400000|2023-08-04 08:40:00|919.2|914.2|919.6|914.6|919.6|914.6|918.4|913.4|41
1691138700000|2023-08-04 08:45:00|919.5|914.5|918.5|913.5|919.5|914.5|918.4|913.4|38
1691139000000|2023-08-04 08:50:00|918.4|913.4|918.7|913.7|919|914|918.3|913.3|41
1691139300000|2023-08-04 08:55:00|918.6|913.6|918.4|913.4|919.1|914.1|918.4|913.4|33
1691139600000|2023-08-04 09:00:00|918.5|913.5|918.9|913.9|919|914|918.4|913.4|19
1691139900000|2023-08-04 09:05:00|918.8|913.8|918.8|913.8|918.9|913.9|918.4|913.4|16
1691140200000|2023-08-04 09:10:00|918.7|913.7|919.3|914.3|919.3|916|917.7|913.7|23
1691140500000|2023-08-04 09:15:00|919.2|914.2|919.8|914.8|919.8|914.8|919.2|914.2|16
1691140800000|2023-08-04 09:20:00|919.6|914.6|918.8|913.8|919.6|914.6|918.8|913.8|24
1691141100000|2023-08-04 09:25:00|918.9|913.9|919.3|914.3|919.3|914.3|918.8|913.8|19
1691141400000|2023-08-04 09:30:00|919.2|914.2|918.3|913.3|919.5|914.5|918.3|913.3|40
1691141700000|2023-08-04 09:35:00|918.4|913.4|919|914|919|914|918|913|21
1691142000000|2023-08-04 09:40:00|919.1|914.1|919.3|914.3|919.6|914.6|918.8|913.8|33
1691142300000|2023-08-04 09:45:00|919.2|914.2|919.6|914.6|920.2|915.2|919|914|20
1691142600000|2023-08-04 09:50:00|919.5|914.5|920.5|915.5|920.5|917.3|918.7|914.5|22
1691142900000|2023-08-04 09:55:00|920.7|915.7|920.8|915.8|921.5|918.3|920.1|915.6|27
1691143200000|2023-08-04 10:00:00|920.6|915.6|921|916|921.6|916.6|920.4|915.4|32
1691143500000|2023-08-04 10:05:00|921.2|916.2|920.9|915.9|921.5|916.5|920.3|915.3|25
1691143800000|2023-08-04 10:10:00|920.7|915.7|920.6|915.6|920.8|915.8|920.4|915.4|24
1691144100000|2023-08-04 10:15:00|920.4|915.4|919.4|914.4|920.6|915.6|919.3|914.3|28
1691144400000|2023-08-04 10:20:00|919.6|914.6|919.3|914.3|919.8|914.8|919|914|24
1691144700000|2023-08-04 10:25:00|919.7|914.7|919.2|914.2|919.8|914.8|918.9|913.9|43
1691145000000|2023-08-04 10:30:00|919.1|914.1|918|913|919.3|914.3|917.9|912.9|34
1691145300000|2023-08-04 10:35:00|917.9|912.9|917.3|912.3|918|913|917|912|32
1691145600000|2023-08-04 10:40:00|917.4|912.4|917.7|912.7|918|913|917.3|912.3|17
1691145900000|2023-08-04 10:45:00|917.6|912.6|917.1|912.1|917.7|912.7|916.7|911.7|29
1691146200000|2023-08-04 10:50:00|917|912|916.9|911.9|917.7|912.7|916.7|911.7|29
1691146500000|2023-08-04 10:55:00|917|912|917.5|912.5|917.6|912.6|916.7|911.7|33
1691146800000|2023-08-04 11:00:00|917.4|912.4|918.3|913.3|918.3|913.3|916.8|911.8|33
1691147100000|2023-08-04 11:05:00|918.2|913.2|918|913|918.6|913.6|917.1|912.1|40
1691147400000|2023-08-04 11:10:00|917.9|912.9|917.5|912.5|917.9|912.9|917.2|912.2|25
1691147700000|2023-08-04 11:15:00|917.7|912.7|917.8|912.8|917.8|912.8|917.3|912.3|15
1691148000000|2023-08-04 11:20:00|918|913|917.3|912.3|918|913|917.2|912.2|21
1691148300000|2023-08-04 11:25:00|917.4|912.4|916.9|911.9|917.7|912.7|916.9|911.9|21
1691148600000|2023-08-04 11:30:00|917|912|917.2|912.2|917.5|912.5|916.3|911.3|59
1691148900000|2023-08-04 11:35:00|916.9|911.9|917.8|912.8|918.6|913.6|916.9|911.9|48
1691149200000|2023-08-04 11:40:00|917.7|912.7|917|912|917.7|912.7|917|912|24
1691149500000|2023-08-04 11:45:00|917.1|912.1|917.2|912.2|917.6|912.6|916.9|911.9|71
1691149800000|2023-08-04 11:50:00|917.3|912.3|917.1|912.1|917.3|912.3|916.7|911.7|49
1691150100000|2023-08-04 11:55:00|917.2|912.2|916.7|911.7|917.3|912.3|916.7|911.7|23
1691150400000|2023-08-04 12:00:00|916.6|911.6|916.4|911.4|916.9|911.9|914.7|909.7|78
1691150700000|2023-08-04 12:05:00|916.3|911.3|916.6|911.6|917.1|912.1|916|911|61
1691151000000|2023-08-04 12:10:00|916.3|911.3|916.2|911.2|917.1|912.1|916.1|911.1|57
1691151300000|2023-08-04 12:15:00|916.1|911.1|917.3|912.3|917.6|912.6|916|911|90
1691151600000|2023-08-04 12:20:00|917.1|912.1|919.4|914.4|919.8|914.8|916.3|911.3|135
1691151900000|2023-08-04 12:25:00|919.5|914.5|917.4|912.4|922.4|915.1|916.6|911|118
1691152200000|2023-08-04 12:30:00|917.1|912.1|918.7|913.7|923|915.9|915.2|909.7|630
1691152500000|2023-08-04 12:35:00|919.3|914.3|919.8|914.8|920.4|915.4|917|912|558
1691152800000|2023-08-04 12:40:00|919.7|914.7|923.5|918.5|924.9|919.9|919.1|914.1|440
1691153100000|2023-08-04 12:45:00|923.9|918.9|926.6|921.6|928.1|923.1|923.5|918.5|317
1691153400000|2023-08-04 12:50:00|926.7|921.7|924.8|919.8|927|922|924|919|429
1691153700000|2023-08-04 12:55:00|925.1|920.1|921.7|916.7|925.2|920.2|921.3|916.3|305
1691154000000|2023-08-04 13:00:00|921.6|916.6|921.7|916.7|922.9|917.9|921.1|916.1|333
1691154300000|2023-08-04 13:05:00|921.6|916.6|922.5|917.5|924.5|919.5|921.6|916.6|331
1691154600000|2023-08-04 13:10:00|922.8|917.8|922.5|917.5|923|918|920.2|915.2|233
1691154900000|2023-08-04 13:15:00|922.3|917.3|920|915|922.5|917.5|919.9|914.9|165
1691155200000|2023-08-04 13:20:00|920.1|915.1|919|914|921|916|918.8|913.8|144
1691155500000|2023-08-04 13:25:00|919.1|914.1|920.1|915.1|920.2|915.2|918.3|913.3|131
1691155800000|2023-08-04 13:30:00|919.7|914.7|921.2|916.2|921.8|916.8|919.4|914.4|267
1691156100000|2023-08-04 13:35:00|921|916|922.5|917.5|923.2|918.2|920.6|915.6|317
1691156400000|2023-08-04 13:40:00|922.6|917.6|923.8|918.8|924.1|919.1|922|917|257
1691156700000|2023-08-04 13:45:00|923.9|918.9|927.6|922.6|928.5|923.5|922.8|917.8|297
1691157000000|2023-08-04 13:50:00|927.9|922.9|926.9|921.9|929.5|924.5|926.8|921.8|288
1691157300000|2023-08-04 13:55:00|926.8|921.8|926|921|927.6|922.6|925.4|920.4|176
1691157600000|2023-08-04 14:00:00|925.9|920.9|924.3|919.3|926.1|921.1|924.2|919.2|163
1691157900000|2023-08-04 14:05:00|924.5|919.5|922.8|917.8|924.5|919.5|921.8|916.8|145
1691158200000|2023-08-04 14:10:00|922.9|917.9|924.2|919.2|925.6|920.6|922.9|917.9|147
1691158500000|2023-08-04 14:15:00|924.3|919.3|926.9|921.9|927.6|922.6|924.3|919.3|191
1691158800000|2023-08-04 14:20:00|927|922|927.3|922.3|927.5|922.5|926|921|197
1691159100000|2023-08-04 14:25:00|927.6|922.6|925.5|920.5|927.6|922.6|925.4|920.4|151
1691159400000|2023-08-04 14:30:00|925.7|920.7|926.3|921.3|927.2|922.2|925.4|920.4|134
1691159700000|2023-08-04 14:35:00|926.2|921.2|926.2|921.2|927.2|922.2|925.6|920.6|154
1691160000000|2023-08-04 14:40:00|925.7|920.7|925.6|920.6|926.3|921.3|924.6|919.6|226
1691160300000|2023-08-04 14:45:00|925.7|920.7|925.1|920.1|926.2|921.2|924.6|919.6|165
1691160600000|2023-08-04 14:50:00|924.7|919.7|925.3|920.3|926.2|921.2|924.6|919.6|194
1691160900000|2023-08-04 14:55:00|925.2|920.2|925.4|920.4|926.2|921.2|924.5|919.5|160
1691161200000|2023-08-04 15:00:00|925.7|920.7|923.1|918.1|925.7|920.7|922.5|917.5|142
1691161500000|2023-08-04 15:05:00|923|918|924.1|919.1|924.5|919.5|922.5|917.5|128
1691161800000|2023-08-04 15:10:00|924.4|919.4|923.5|918.5|925.6|920.6|923.2|918.2|111
1691162100000|2023-08-04 15:15:00|923.7|918.7|923.3|918.3|924|919|922.7|917.7|86
1691162400000|2023-08-04 15:20:00|923|918|925.7|920.7|925.9|920.9|922.6|917.6|119
1691162700000|2023-08-04 15:25:00|925.3|920.3|925.3|920.3|925.8|920.8|925|920|91
1691163000000|2023-08-04 15:30:00|925.4|920.4|926.7|921.7|928|923|925.4|920.4|120
1691163300000|2023-08-04 15:35:00|926.4|921.4|927.8|922.8|927.8|922.8|926.4|921.4|99
1691163600000|2023-08-04 15:40:00|927.9|922.9|928.7|923.7|929.5|924.5|927.8|922.8|90
1691163900000|2023-08-04 15:45:00|928.8|923.8|929.4|924.4|929.6|924.6|928.7|923.7|49
1691164200000|2023-08-04 15:50:00|929.5|924.5|931.2|926.2|931.2|926.2|929|924|65
1691164500000|2023-08-04 15:55:00|931.3|926.3|928.9|923.9|931.6|926.6|928.8|923.8|71
1691164800000|2023-08-04 16:00:00|928.7|923.7|928.4|923.4|928.8|923.8|927.6|922.6|65
1691165100000|2023-08-04 16:05:00|928.3|923.3|927.1|922.1|928.7|923.7|926.8|921.8|81
1691165400000|2023-08-04 16:10:00|927.2|922.2|927.9|922.9|928.1|923.1|926.7|921.7|47
1691165700000|2023-08-04 16:15:00|928|923|927.9|922.9|928.4|923.4|927.2|922.2|79
1691166000000|2023-08-04 16:20:00|927.7|922.7|928.3|923.3|928.4|923.4|927.1|922.1|65
1691166300000|2023-08-04 16:25:00|928.4|923.4|928.2|923.2|928.7|923.7|927.2|922.2|59
1691166600000|2023-08-04 16:30:00|928.6|923.6|927.6|922.6|928.7|923.7|927.1|922.1|50
1691166900000|2023-08-04 16:35:00|928.3|923.3|928.5|923.5|928.8|923.8|927.5|922.5|76
1691167200000|2023-08-04 16:40:00|928.4|923.4|929.3|924.3|929.3|924.3|928.2|923.2|56
1691167500000|2023-08-04 16:45:00|929.2|924.2|929.8|924.8|930|925|928.9|923.9|56
1691167800000|2023-08-04 16:50:00|929.6|924.6|928.3|923.3|929.7|924.7|928.3|923.3|60
1691168100000|2023-08-04 16:55:00|928.4|923.4|928.4|923.4|928.5|923.5|927.3|922.3|80
1691168400000|2023-08-04 17:00:00|928.5|923.5|928.9|923.9|929.2|924.2|927.6|922.6|108
1691168700000|2023-08-04 17:05:00|929|924|928.7|923.7|929|924|928.5|923.5|46
1691169000000|2023-08-04 17:10:00|928.6|923.6|928|923|928.8|923.8|927.9|922.9|40
1691169300000|2023-08-04 17:15:00|928.1|923.1|927.6|922.6|928.1|923.1|927.6|922.6|46
1691169600000|2023-08-04 17:20:00|927.7|922.7|927.6|922.6|927.9|922.9|927.4|922.4|49
1691169900000|2023-08-04 17:25:00|927.7|922.7|927.8|922.8|927.9|922.9|927.3|922.3|78
1691170200000|2023-08-04 17:30:00|928|923|928.4|923.4|928.7|923.7|927.7|922.7|58
1691170500000|2023-08-04 17:35:00|928.3|923.3|927.7|922.7|928.6|923.6|927.6|922.6|70
1691170800000|2023-08-04 17:40:00|927.6|922.6|928.3|923.3|928.4|923.4|927.6|922.6|46
1691171100000|2023-08-04 17:45:00|928.4|923.4|928.3|923.3|928.5|923.5|928|923|47
1691171400000|2023-08-04 17:50:00|928.4|923.4|928.5|923.5|928.7|923.7|928.2|923.2|30
1691171700000|2023-08-04 17:55:00|928.6|923.6|927.8|922.8|928.8|923.8|927.7|922.7|71
1691172000000|2023-08-04 18:00:00|927.9|922.9|926.8|921.8|927.9|922.9|926.8|921.8|76
1691172300000|2023-08-04 18:05:00|926.9|921.9|926.5|921.5|927|922|926.2|921.2|43
1691172600000|2023-08-04 18:10:00|926.3|921.3|926.2|921.2|926.7|921.7|926.1|921.1|42
1691172900000|2023-08-04 18:15:00|926.1|921.1|925.6|920.6|926.4|921.4|925.5|920.5|53
1691173200000|2023-08-04 18:20:00|925.5|920.5|925.5|920.5|925.7|920.7|925.2|920.2|29
1691173500000|2023-08-04 18:25:00|925.4|920.4|925.5|920.5|926.1|921.1|925.1|920.1|42
1691173800000|2023-08-04 18:30:00|925.6|920.6|925|920|925.7|920.7|924.9|919.9|28
1691174100000|2023-08-04 18:35:00|924.9|919.9|924.6|919.6|924.9|919.9|924.4|919.4|12
1691174400000|2023-08-04 18:40:00|924.5|919.5|924.7|919.7|925.1|920.1|924.4|919.4|19
1691174700000|2023-08-04 18:45:00|924.6|919.6|925|920|925.1|920.1|924.5|919.5|27
1691175000000|2023-08-04 18:50:00|925.1|920.1|925.4|920.4|926.1|921.1|925.1|920.1|23
1691175300000|2023-08-04 18:55:00|925.3|920.3|926.2|921.2|926.4|921.4|925.3|920.3|33
1691175600000|2023-08-04 19:00:00|926.5|921.5|925.9|920.9|926.6|921.6|925.9|920.9|38
1691175900000|2023-08-04 19:05:00|926.1|921.1|926.1|921.1|926.4|921.4|926|921|17
1691176200000|2023-08-04 19:10:00|926.2|921.2|926.8|921.8|926.9|921.9|926.2|921.2|19
1691176500000|2023-08-04 19:15:00|926.9|921.9|926.8|921.8|926.9|921.9|926.4|921.4|28
1691176800000|2023-08-04 19:20:00|926.9|921.9|927|922|927.2|922.2|926.7|921.7|23
1691177100000|2023-08-04 19:25:00|926.9|921.9|927.1|922.1|927.1|922.1|926.7|921.7|30
1691177400000|2023-08-04 19:30:00|927|922|927.8|922.8|927.8|922.8|926.9|921.9|32
1691177700000|2023-08-04 19:35:00|927.5|922.5|927.8|922.8|928|923|927.5|922.5|43
1691178000000|2023-08-04 19:40:00|927.7|922.7|927.7|922.7|928|923|927.6|922.6|44
1691178300000|2023-08-04 19:45:00|927.8|922.8|927.9|922.9|928.2|923.2|927.7|922.7|35
1691178600000|2023-08-04 19:50:00|927.8|922.8|927.6|922.6|928.1|923.1|927.6|922.6|26
1691178900000|2023-08-04 19:55:00|927.5|922.5|927.4|922.4|928.1|923.1|927.1|922.1|38
1691179200000|2023-08-04 20:00:00|928.3|923.3|928|923|928.5|923.5|927.4|922.4|22
1691179500000|2023-08-04 20:05:00|927.1|922.1|927.8|922.8|928.8|923.8|927.1|922.1|34
1691179800000|2023-08-04 20:10:00|928.6|923.6|928.8|923.8|928.9|923.9|927.7|922.7|32
1691180100000|2023-08-04 20:15:00|928.7|923.7|928.5|923.5|928.8|923.8|927.8|922.8|38
1691180400000|2023-08-04 20:20:00|928.6|923.6|927.7|922.7|928.7|923.7|927.7|922.7|19
1691180700000|2023-08-04 20:25:00|928.6|923.6|927.8|922.8|928.8|923.8|927.7|922.7|35
1691181000000|2023-08-04 20:30:00|928|923|928.1|923.1|928.2|923.2|927.8|922.8|15
1691181300000|2023-08-04 20:35:00|928.2|923.2|928.3|923.3|928.4|923.4|928|923|11
1691181600000|2023-08-04 20:40:00|928.4|923.4|928|923|928.4|923.4|928|923|18
1691181900000|2023-08-04 20:45:00|928.1|923.1|928.7|923.7|928.7|923.7|928|923|29
1691182200000|2023-08-04 20:50:00|928.4|923.4|929|924|929|924|928|923|31
1691182500000|2023-08-04 20:55:00|928.8|923.8|929.5|924.5|929.5|924.5|928.8|923.8|13
1691359200000|2023-08-06 22:00:00|929.7|924.7|928.8|923.8|930.5|925.5|928.6|923.6|32
1691359500000|2023-08-06 22:05:00|928.9|923.9|929.8|924.8|930|925|928.9|923.9|22
1691359800000|2023-08-06 22:10:00|930|925|930.9|925.9|930.9|925.9|929.8|924.8|11
1691360100000|2023-08-06 22:15:00|930.8|925.8|931.1|926.1|931.3|926.3|930.6|925.6|30
1691360400000|2023-08-06 22:20:00|931|926|930.6|925.6|931.2|926.2|930.2|925.2|39
1691360700000|2023-08-06 22:25:00|930.8|925.8|930.6|925.6|931|926|930.6|925.6|23
1691361000000|2023-08-06 22:30:00|930.2|925.2|930.5|925.5|930.7|925.7|930.2|925.2|27
1691361300000|2023-08-06 22:35:00|930.3|925.3|929.9|924.9|930.4|925.4|929.8|924.8|14
1691361600000|2023-08-06 22:40:00|930.1|925.1|929.8|924.8|930.1|925.1|929.5|924.5|13
1691361900000|2023-08-06 22:45:00|929.9|924.9|929.9|924.9|930.2|925.2|929.9|924.9|9
1691362200000|2023-08-06 22:50:00|930|925|929.7|924.7|930.3|925.3|929.7|924.7|7
1691362500000|2023-08-06 22:55:00|929.9|924.9|930.4|925.4|930.4|925.4|929.8|924.8|13
1691362800000|2023-08-06 23:00:00|930.5|925.5|930.1|925.1|930.7|925.7|930|925|15
1691363100000|2023-08-06 23:05:00|930.4|925.4|930.2|925.2|930.4|925.4|930|925|8
1691363400000|2023-08-06 23:10:00|930.3|925.3|930.2|925.2|930.4|925.4|930|925|17
1691363700000|2023-08-06 23:15:00|930.5|925.5|930.3|925.3|930.6|925.6|930.2|925.2|11
1691364000000|2023-08-06 23:20:00|930.4|925.4|930.4|925.4|930.7|925.7|930.3|925.3|13
1691364300000|2023-08-06 23:25:00|930.3|925.3|930.4|925.4|930.4|925.4|930.2|925.2|6
1691364600000|2023-08-06 23:30:00|930.3|925.3|930.4|925.4|930.4|925.4|930.2|925.2|10
1691364900000|2023-08-06 23:35:00|930.5|925.5|930.5|925.5|930.5|925.5|930.4|925.4|3
1691365500000|2023-08-06 23:45:00|929.6|924.6|929.5|924.5|929.7|924.7|929.5|924.5|8
1691365800000|2023-08-06 23:50:00|929.6|924.6|929.7|924.7|929.7|924.7|929.6|924.6|2
1691366100000|2023-08-06 23:55:00|929.8|924.8|930|925|930|925|929.7|924.7|7
1691366400000|2023-08-07 00:00:00|929.9|924.9|929.6|924.6|929.9|924.9|929.4|924.4|22
1691366700000|2023-08-07 00:05:00|929.7|924.7|930|925|930.1|925.1|929.6|924.6|10
1691367000000|2023-08-07 00:10:00|930.1|925.1|929.8|928|930.1|928|928.8|925.1|16
1691367300000|2023-08-07 00:15:00|934|929|933.4|928.4|934.2|929.2|933.3|928.3|25
1691367600000|2023-08-07 00:20:00|933.2|928.2|933.6|928.6|934.1|929.1|933.2|928.2|16
1691367900000|2023-08-07 00:25:00|933.5|928.5|932.9|927.9|933.5|928.5|932.7|927.7|22
1691368200000|2023-08-07 00:30:00|933.2|928.2|933|928|933.5|928.5|932.9|927.9|9
1691368500000|2023-08-07 00:35:00|932.9|927.9|932.6|927.6|932.9|927.9|932.5|927.5|10
1691368800000|2023-08-07 00:40:00|932.7|927.7|932.7|927.7|932.8|927.8|932.6|927.6|5
1691369100000|2023-08-07 00:45:00|932.8|927.8|933.1|928.1|933.3|928.3|932.7|927.7|8
1691369400000|2023-08-07 00:50:00|933|928|932.7|927.7|933.3|928.3|932.2|927.2|26
1691369700000|2023-08-07 00:55:00|932.8|927.8|932.8|927.8|933.2|928.2|932.7|927.7|30
1691370000000|2023-08-07 01:00:00|932.7|927.7|931.8|926.8|933.1|928.1|931.5|926.5|59
1691370300000|2023-08-07 01:05:00|931.9|926.9|931.9|926.9|932.2|927.2|931.5|926.5|33
1691370600000|2023-08-07 01:10:00|932|927|931.9|926.9|932.2|927.2|931.6|926.6|33
1691370900000|2023-08-07 01:15:00|932|927|932.5|927.5|932.7|927.7|931.8|926.8|75
1691371200000|2023-08-07 01:20:00|932.6|927.6|932.9|927.9|933|928|932.2|927.2|29
1691371500000|2023-08-07 01:25:00|933|928|932.1|927.1|933.2|928.2|932|927|49
1691371800000|2023-08-07 01:30:00|932|927|931.4|926.4|932|927|931|926|67
1691372100000|2023-08-07 01:35:00|931.3|926.3|931.6|926.6|932|927|931.2|926.2|42
1691372400000|2023-08-07 01:40:00|931.7|926.7|931.3|926.3|931.8|926.8|931.3|926.3|40
1691372700000|2023-08-07 01:45:00|931.4|926.4|932|927|932.1|927.1|931.4|926.4|39
1691373000000|2023-08-07 01:50:00|932.1|927.1|932.7|927.7|932.9|927.9|931.8|926.8|38
1691373300000|2023-08-07 01:55:00|932.8|927.8|933.4|928.4|933.4|928.4|932.8|927.8|22
1691373600000|2023-08-07 02:00:00|933.5|928.5|932.8|927.8|933.9|929.8|931.5|927.7|39
1691373900000|2023-08-07 02:05:00|932.7|927.7|932.7|927.7|933.2|928.2|932.4|927.4|36
1691374200000|2023-08-07 02:10:00|932.4|927.4|932.2|927.2|932.7|927.7|932|927|40
1691374500000|2023-08-07 02:15:00|932.1|927.1|932.3|927.3|932.5|927.5|931.8|926.8|24
1691374800000|2023-08-07 02:20:00|932.2|927.2|932.3|927.3|932.4|927.4|932.2|927.2|19
1691375100000|2023-08-07 02:25:00|932.4|927.4|932.2|927.2|932.4|927.4|931.8|926.8|15
1691375400000|2023-08-07 02:30:00|932.1|927.1|931.9|926.9|932.2|927.2|931.7|926.7|26
1691375700000|2023-08-07 02:35:00|931.8|926.8|932.5|927.5|932.7|927.7|931.8|926.8|33
1691376000000|2023-08-07 02:40:00|932.3|927.3|932|927|932.6|927.6|931.8|926.8|24
1691376300000|2023-08-07 02:45:00|932.2|927.2|932.3|927.3|932.5|927.5|932.1|927.1|20
1691376600000|2023-08-07 02:50:00|932.4|927.4|932.2|927.2|932.8|927.8|932.1|927.1|27
1691376900000|2023-08-07 02:55:00|932.4|927.4|932.9|927.9|933.5|928.5|932.3|927.3|26
1691377200000|2023-08-07 03:00:00|932.8|927.8|932.8|927.8|933|928|932.6|927.6|16
1691377500000|2023-08-07 03:05:00|932.9|927.9|933.1|928.1|933.2|928.2|932.9|927.9|13
1691377800000|2023-08-07 03:10:00|933|928|933.3|928.3|933.5|928.5|933|928|23
1691378100000|2023-08-07 03:15:00|933.2|928.2|933.3|928.3|933.3|928.3|932.8|927.8|18
1691378400000|2023-08-07 03:20:00|933.4|928.4|933.7|928.7|933.7|928.7|933.4|928.4|15
1691378700000|2023-08-07 03:25:00|933.6|928.6|933.8|928.8|933.9|928.9|933.3|928.3|16
1691379000000|2023-08-07 03:30:00|933.9|928.9|932.6|927.6|933.9|928.9|932.6|927.6|19
1691379300000|2023-08-07 03:35:00|932.8|927.8|932.3|927.3|932.8|927.8|932.1|927.1|13
1691379600000|2023-08-07 03:40:00|932.4|927.4|931.8|926.8|932.4|927.4|931.8|926.8|16
1691379900000|2023-08-07 03:45:00|931.9|926.9|931.9|926.9|932.2|927.2|931.8|926.8|12
1691380200000|2023-08-07 03:50:00|931.8|926.8|931.7|926.7|931.9|926.9|931.7|926.7|5
1691380500000|2023-08-07 03:55:00|931.6|926.6|931.6|926.6|931.7|926.7|931.5|926.5|27
1691380800000|2023-08-07 04:00:00|931.7|926.7|931.5|926.5|931.8|926.8|931.3|926.3|29
1691381100000|2023-08-07 04:05:00|931.6|926.6|931.6|926.6|932.1|927.1|931.6|926.6|12
1691381400000|2023-08-07 04:10:00|931.7|926.7|931.6|926.6|931.7|926.7|931.6|926.6|10
1691381700000|2023-08-07 04:15:00|931.9|926.9|932|927|932.1|927.1|931.7|926.7|16
1691382000000|2023-08-07 04:20:00|931.8|926.8|932.5|927.5|932.5|927.5|931.8|926.8|20
1691382300000|2023-08-07 04:25:00|932.2|927.2|932.2|927.2|932.2|927.2|932.2|927.2|1
1691382600000|2023-08-07 04:30:00|932.1|927.1|931.4|926.4|932.1|927.1|931.4|926.4|42
1691382900000|2023-08-07 04:35:00|931.5|926.5|932.4|927.4|932.5|927.5|931.5|926.5|9
1691383200000|2023-08-07 04:40:00|932.3|927.3|932.4|927.4|932.4|927.4|932.3|927.3|12
1691383500000|2023-08-07 04:45:00|932.5|927.5|932.6|927.6|932.7|927.7|932.5|927.5|18
1691383800000|2023-08-07 04:50:00|932.5|927.5|932.5|927.5|932.5|927.5|932.5|927.5|1
1691384400000|2023-08-07 05:00:00|932.2|927.2|931.5|926.5|932.2|927.2|931.3|926.3|22
1691384700000|2023-08-07 05:05:00|931.6|926.6|931.3|926.3|931.6|926.6|930.9|925.9|22
1691385000000|2023-08-07 05:10:00|931.4|926.4|931.3|926.3|931.8|926.8|931.3|926.3|20
1691385300000|2023-08-07 05:15:00|931.2|926.2|931.9|926.9|932|927|931.1|926.1|11
1691385600000|2023-08-07 05:20:00|932|927|932.2|927.2|932.3|927.3|931.9|926.9|15
1691385900000|2023-08-07 05:25:00|932.1|927.1|933|928|933|928|932.1|927.1|11
1691386200000|2023-08-07 05:30:00|932.9|927.9|932.7|927.7|933|928|932.5|927.5|32
1691386500000|2023-08-07 05:35:00|932.6|927.6|931.9|926.9|932.6|927.6|931.6|926.6|37
1691386800000|2023-08-07 05:40:00|931.8|926.8|931.4|926.4|932|927|931.2|926.2|51
1691387100000|2023-08-07 05:45:00|931.3|926.3|931|926|931.4|926.4|930.9|925.9|24
1691387400000|2023-08-07 05:50:00|931.2|926.2|930.8|925.8|931.2|926.2|930.5|925.5|41
1691387700000|2023-08-07 05:55:00|930.7|925.7|930.1|925.1|931|926|929.9|924.9|40
1691388000000|2023-08-07 06:00:00|930.3|925.3|930.3|925.3|930.8|927.2|928.9|925|28
1691388300000|2023-08-07 06:05:00|930.2|925.2|930.7|925.7|930.7|926.6|928.4|925|12
1691388600000|2023-08-07 06:10:00|930.6|925.6|930.3|925.3|930.7|927|928.6|924.9|24
1691388900000|2023-08-07 06:15:00|930.4|925.4|930.3|925.3|930.5|925.5|930.3|925.3|13
1691389200000|2023-08-07 06:20:00|930.4|925.4|929.2|924.2|930.4|926.2|927.9|924.2|33
1691389500000|2023-08-07 06:25:00|929.1|924.1|928.4|923.4|929.2|924.2|928.4|923.4|20
1691389800000|2023-08-07 06:30:00|928.2|923.2|928.6|923.6|928.8|924.7|926.5|922.5|37
1691390100000|2023-08-07 06:35:00|928.7|923.7|928.7|923.7|928.9|923.9|928.6|923.6|24
1691390400000|2023-08-07 06:40:00|928.8|923.8|929.2|924.2|929.3|924.3|928.8|923.8|14
1691390700000|2023-08-07 06:45:00|929.3|924.3|929.5|924.5|930.2|925.2|929.3|924.3|34
1691391000000|2023-08-07 06:50:00|929.4|924.4|929.5|924.5|929.8|924.8|929.3|924.3|16
1691391300000|2023-08-07 06:55:00|929.4|924.4|929.8|924.8|929.8|924.8|929.2|924.2|12
1691391600000|2023-08-07 07:00:00|929.6|924.6|929|924|930.4|925.4|928.9|923.9|72
1691391900000|2023-08-07 07:05:00|929.1|924.1|929.6|924.6|929.8|924.8|929|924|22
1691392200000|2023-08-07 07:10:00|929.8|924.8|929.9|924.9|929.9|924.9|929.5|924.5|13
1691392500000|2023-08-07 07:15:00|929.8|924.8|930|925|930.2|925.2|929.8|924.8|15
1691392800000|2023-08-07 07:20:00|930.1|925.1|930.2|925.2|930.3|925.3|929.8|924.8|15
1691393100000|2023-08-07 07:25:00|930.1|925.1|929.8|924.8|930.5|925.5|929.8|924.8|18
1691393400000|2023-08-07 07:30:00|930|925|929.7|924.7|930|925|929.7|924.7|6
1691393700000|2023-08-07 07:35:00|929.6|924.6|928.7|923.7|929.7|926.1|927.7|923.6|30
1691394000000|2023-08-07 07:40:00|928.6|923.6|930|925|930.1|925.1|928.5|923.5|37
1691394300000|2023-08-07 07:45:00|929.9|924.9|929.9|924.9|930|925|929.2|924.2|28
1691394600000|2023-08-07 07:50:00|929.8|924.8|930.5|925.5|930.7|925.7|929.8|924.8|17
1691394900000|2023-08-07 07:55:00|930.4|925.4|931|926|931.3|926.3|930.3|925.3|15
1691395200000|2023-08-07 08:00:00|931.1|926.1|931.8|926.8|932.1|927.1|930.9|925.9|28
1691395500000|2023-08-07 08:05:00|931.7|926.7|931.4|926.4|932.7|927.7|931.2|926.2|39
1691395800000|2023-08-07 08:10:00|931.5|926.5|931|926|931.8|926.8|930.8|925.8|20
1691396100000|2023-08-07 08:15:00|931.1|926.1|932.3|927.3|932.9|927.9|930.8|925.8|38
1691396400000|2023-08-07 08:20:00|932.4|927.4|932.3|927.3|932.9|927.9|932.2|927.2|21
1691396700000|2023-08-07 08:25:00|932.2|927.2|931.4|926.4|932.2|927.2|931.4|926.4|19
1691397000000|2023-08-07 08:30:00|931.3|926.3|931.3|926.3|931.5|926.5|930.7|925.7|24
1691397300000|2023-08-07 08:35:00|931.2|926.2|931|926|931.4|926.4|930.8|925.8|12
1691397600000|2023-08-07 08:40:00|931.1|926.1|931.1|926.1|931.3|926.3|930.9|925.9|26
1691397900000|2023-08-07 08:45:00|931.2|926.2|931.5|926.5|931.6|926.6|930.8|925.8|39
1691398200000|2023-08-07 08:50:00|931.3|926.3|930.4|925.4|931.3|926.3|930.4|925.4|19
1691398500000|2023-08-07 08:55:00|930.5|925.5|930.7|925.7|930.8|925.8|930.2|925.2|17
1691398800000|2023-08-07 09:00:00|930.6|925.6|930.2|925.2|930.7|925.7|930.2|925.2|11
1691399100000|2023-08-07 09:05:00|929.8|924.8|930|925|930.1|925.1|929.8|924.8|7
1691399400000|2023-08-07 09:10:00|929.9|924.9|930.2|925.2|930.3|925.3|929.8|924.8|14
1691399700000|2023-08-07 09:15:00|930.3|925.3|930.5|925.5|930.5|925.5|930.3|925.3|7
1691400000000|2023-08-07 09:20:00|930.7|925.7|931|926|931|926|930.7|925.7|10
1691400300000|2023-08-07 09:25:00|931.1|926.1|930.9|925.9|931.3|926.3|930.9|925.9|11
1691400600000|2023-08-07 09:30:00|931|926|930.1|925.1|931|926.7|928.5|925.1|19
1691400900000|2023-08-07 09:35:00|930.2|925.2|930.1|925.1|930.2|926.7|928.5|925.1|3
1691401200000|2023-08-07 09:40:00|930.2|925.2|929.2|924.2|930.2|925.2|929.2|924.2|15
1691401500000|2023-08-07 09:45:00|929.3|924.3|928.5|923.5|929.3|924.3|928.5|923.5|16
1691401800000|2023-08-07 09:50:00|928|923|927|922|928.1|923.1|926.7|921.7|25
1691402100000|2023-08-07 09:55:00|926.7|921.7|926|921|926.8|921.8|925.9|920.9|24
1691402400000|2023-08-07 10:00:00|925.9|920.9|925.1|920.1|925.9|920.9|925.1|920.1|25
1691402700000|2023-08-07 10:05:00|925.2|920.2|923.7|918.7|925.2|920.2|923.6|918.6|59
1691403000000|2023-08-07 10:10:00|923.6|918.6|923.5|918.5|924.2|919.2|922.9|917.9|31
1691403300000|2023-08-07 10:15:00|923.4|918.4|922.8|917.8|923.4|918.4|922.8|917.8|26
1691403600000|2023-08-07 10:20:00|922.7|917.7|922.3|917.3|922.8|917.8|921.7|916.7|45
1691403900000|2023-08-07 10:25:00|922.2|917.2|921.9|916.9|922.7|917.7|921.7|916.7|37
1691404200000|2023-08-07 10:30:00|921.8|916.8|922|917|922.3|917.3|921.6|916.6|31
1691404500000|2023-08-07 10:35:00|921.9|916.9|921.9|916.9|921.9|916.9|921.5|916.5|15
1691404800000|2023-08-07 10:40:00|921.8|916.8|921.8|916.8|921.9|916.9|921.6|916.6|23
1691405100000|2023-08-07 10:45:00|921.9|916.9|922.3|917.3|922.3|917.3|921.1|916.1|27
1691405400000|2023-08-07 10:50:00|922.2|917.2|922.9|917.9|923.5|918.5|922.1|917.1|27
1691405700000|2023-08-07 10:55:00|922.8|917.8|922.4|917.4|923|918|921.9|916.9|17
1691406000000|2023-08-07 11:00:00|922.5|917.5|922|917|922.6|917.6|921.8|916.8|30
1691406300000|2023-08-07 11:05:00|921.8|916.8|921.9|916.9|922.1|917.1|921.5|916.5|29
1691406600000|2023-08-07 11:10:00|921.8|916.8|921.6|916.6|922|917|921.5|916.5|21
1691406900000|2023-08-07 11:15:00|921.7|916.7|921.7|916.7|921.8|916.8|921|916|26
1691407200000|2023-08-07 11:20:00|921.8|916.8|920.9|915.9|922.1|917.1|920.7|915.7|29
1691407500000|2023-08-07 11:25:00|921|916|922|917|922|917|920.8|915.8|15
1691407800000|2023-08-07 11:30:00|921.9|916.9|921.1|916.1|922|917|920.8|915.8|29
1691408100000|2023-08-07 11:35:00|921.2|916.2|922|917|922.3|917.3|921.2|916.2|28
1691408400000|2023-08-07 11:40:00|921.9|916.9|922.1|917.1|922.2|917.2|921.2|916.2|30
1691408700000|2023-08-07 11:45:00|922.2|917.2|921.9|916.9|922.2|917.2|921.7|916.7|20
1691409000000|2023-08-07 11:50:00|921.8|916.8|921.4|916.4|921.8|916.8|921.4|916.4|15
1691409300000|2023-08-07 11:55:00|921.5|916.5|921.1|916.1|921.6|916.6|921.1|916.1|22
1691409600000|2023-08-07 12:00:00|921|916|919.7|914.7|921.2|916.2|919.4|914.4|37
1691409900000|2023-08-07 12:05:00|919.6|914.6|920|915|920|915|919|914|54
1691410200000|2023-08-07 12:10:00|919.9|914.9|919|914|920.1|915.1|918.7|913.7|27
1691410500000|2023-08-07 12:15:00|918.9|913.9|917.4|912.4|918.9|914.5|916.1|912.4|37
1691410800000|2023-08-07 12:20:00|917.5|912.5|918.8|913.8|919|914|917.3|912.3|51
1691411100000|2023-08-07 12:25:00|918.7|913.7|919.7|914.7|919.7|914.7|918.6|913.6|17
1691411400000|2023-08-07 12:30:00|919.8|914.8|919.4|914.4|920.3|915.3|919.3|914.3|43
1691411700000|2023-08-07 12:35:00|919.2|914.2|919.5|914.5|919.7|914.7|919.1|914.1|26
1691412000000|2023-08-07 12:40:00|919.4|914.4|919.7|914.7|919.7|914.7|919.2|914.2|23
1691412300000|2023-08-07 12:45:00|920.3|915.3|920.5|915.5|920.9|915.9|919.9|914.9|22
1691412600000|2023-08-07 12:50:00|920.7|915.7|920|915|921.7|916.7|920|915|69
1691412900000|2023-08-07 12:55:00|920.3|915.3|921|916|921.3|916.3|920.1|915.1|62
1691413200000|2023-08-07 13:00:00|921.3|916.3|927|922|927|922|921|916|118
1691413500000|2023-08-07 13:05:00|927.2|922.2|929.1|924.1|929.6|924.6|926.8|921.8|85
1691413800000|2023-08-07 13:10:00|929|924|929.1|924.1|929.5|924.5|928.9|923.9|34
1691414100000|2023-08-07 13:15:00|928.7|923.7|928.7|923.7|929.2|925.2|926.7|923.6|33
1691414400000|2023-08-07 13:20:00|928.6|923.6|927.9|922.9|928.6|925.1|926.2|922|39
1691414700000|2023-08-07 13:25:00|928|923|927|922|928|923.8|925.6|921.8|28
1691415000000|2023-08-07 13:30:00|926.9|921.9|924.4|919.4|926.9|921.9|924.3|919.3|100
1691415300000|2023-08-07 13:35:00|924.1|919.1|926.4|921.4|926.6|921.6|924|919|79
1691415600000|2023-08-07 13:40:00|926.7|921.7|925.8|920.8|928.6|923.6|925.1|920.1|97
1691415900000|2023-08-07 13:45:00|925.7|920.7|924.8|919.8|926.4|921.4|924.3|919.3|106
1691416200000|2023-08-07 13:50:00|924.6|919.6|925|920|925.7|920.7|924.6|919.6|75
1691416500000|2023-08-07 13:55:00|924.9|919.9|923.8|918.8|925.6|920.6|923.6|918.6|119
1691416800000|2023-08-07 14:00:00|923.6|918.6|922.3|917.3|923.6|918.6|920.6|915.6|123
1691417100000|2023-08-07 14:05:00|922.2|917.2|924.3|919.3|924.3|919.3|922.2|917.2|95
1691417400000|2023-08-07 14:10:00|924.4|919.4|925.4|920.4|926|921|924.3|919.3|79
1691417700000|2023-08-07 14:15:00|925.3|920.3|926.2|921.2|926.8|921.8|924.3|919.3|78
1691418000000|2023-08-07 14:20:00|926.3|921.3|926|921|927.2|922.2|925.2|920.2|77
1691418300000|2023-08-07 14:25:00|925.9|920.9|927.8|922.8|928.2|923.2|925.7|920.7|57
1691418600000|2023-08-07 14:30:00|927.9|922.9|925.9|920.9|928.4|923.4|925.5|920.5|89
1691418900000|2023-08-07 14:35:00|926|921|926.6|921.6|927.8|922.8|925.8|920.8|90
1691419200000|2023-08-07 14:40:00|926.7|921.7|928.1|923.1|928.1|923.1|926.6|921.6|42
1691419500000|2023-08-07 14:45:00|927.8|922.8|928.4|923.4|929.1|924.1|927.7|922.7|49
1691419800000|2023-08-07 14:50:00|928.5|923.5|926.3|921.3|928.7|923.7|926.3|921.3|56
1691420100000|2023-08-07 14:55:00|926.2|921.2|926.8|921.8|926.8|921.8|925.4|920.4|71
1691420400000|2023-08-07 15:00:00|926.9|921.9|927.7|922.7|927.9|922.9|926.9|921.9|54
1691420700000|2023-08-07 15:05:00|927.6|922.6|927|922|928|923|927|922|38
1691421000000|2023-08-07 15:10:00|926.8|921.8|927.4|922.4|928|923|926.8|921.8|49
1691421300000|2023-08-07 15:15:00|927.1|922.1|926.6|921.6|928.1|923.1|926.4|921.4|48
1691421600000|2023-08-07 15:20:00|926.8|921.8|927.8|922.8|928|923|926.7|921.7|37
1691421900000|2023-08-07 15:25:00|927.6|922.6|926.9|921.9|928.7|923.7|926.9|921.9|57
1691422200000|2023-08-07 15:30:00|926.8|921.8|927.1|922.1|927.4|922.4|926.6|921.6|39
1691422500000|2023-08-07 15:35:00|927.3|922.3|926.8|921.8|927.8|922.8|926.7|921.7|36
1691422800000|2023-08-07 15:40:00|927|922|927.6|922.6|928|923|926.8|921.8|39
1691423100000|2023-08-07 15:45:00|927.5|922.5|926.7|921.7|927.6|922.6|926.6|921.6|26
1691423400000|2023-08-07 15:50:00|926.6|921.6|926.5|921.5|927.2|922.2|926.4|921.4|32
1691423700000|2023-08-07 15:55:00|926.4|921.4|926|921|926.5|921.5|925.4|920.4|30
1691424000000|2023-08-07 16:00:00|925.9|920.9|926.4|921.4|926.9|921.9|925.6|920.6|47
1691424300000|2023-08-07 16:05:00|926.3|921.3|925.5|920.5|926.4|921.4|925.4|920.4|26
1691424600000|2023-08-07 16:10:00|925.4|920.4|926.4|921.4|926.6|921.6|925.3|920.3|34
1691424900000|2023-08-07 16:15:00|926.3|921.3|925.7|920.7|926.4|921.4|925.5|920.5|19
1691425200000|2023-08-07 16:20:00|925.9|920.9|926.5|921.5|926.5|921.5|925.7|920.7|20
1691425500000|2023-08-07 16:25:00|926.4|921.4|926.9|921.9|927|922|926.4|921.4|19
1691425800000|2023-08-07 16:30:00|926.8|921.8|926.3|921.3|927|922|925.9|920.9|18
1691426100000|2023-08-07 16:35:00|926.4|921.4|925.9|920.9|926.5|921.5|925.9|920.9|17
1691426400000|2023-08-07 16:40:00|926|921|925.9|920.9|926.2|921.2|925.8|920.8|23
1691426700000|2023-08-07 16:45:00|926|921|927.3|922.3|927.3|922.3|925.9|920.9|31
1691427000000|2023-08-07 16:50:00|927.2|922.2|928|923|928|923|927.1|922.1|20
1691427300000|2023-08-07 16:55:00|927.9|922.9|927.5|922.5|928|923|927.4|922.4|30
1691427600000|2023-08-07 17:00:00|927.4|922.4|927.2|922.2|927.4|922.4|926.9|921.9|27
1691427900000|2023-08-07 17:05:00|927.1|922.1|926.6|921.6|927.2|922.2|926.5|921.5|19
1691428200000|2023-08-07 17:10:00|926.7|921.7|926.8|921.8|927.1|922.1|926.6|921.6|21
1691428500000|2023-08-07 17:15:00|926.7|921.7|926.6|921.6|926.9|921.9|926.5|921.5|15
1691428800000|2023-08-07 17:20:00|926.7|921.7|927.1|922.1|927.1|922.1|926.7|921.7|12
1691429100000|2023-08-07 17:25:00|927.2|922.2|927|922|927.4|922.4|927|922|15
1691429400000|2023-08-07 17:30:00|927.1|922.1|927.3|922.3|927.6|922.6|927|922|17
1691429700000|2023-08-07 17:35:00|927.4|922.4|927.6|922.6|927.7|922.7|927.4|922.4|19
1691430000000|2023-08-07 17:40:00|927.7|922.7|927.5|922.5|927.9|922.9|927.5|922.5|15
1691430300000|2023-08-07 17:45:00|927.4|922.4|927.2|922.2|927.4|922.4|927.1|922.1|17
1691430600000|2023-08-07 17:50:00|927.1|922.1|927.1|922.1|927.3|922.3|927.1|922.1|15
1691430900000|2023-08-07 17:55:00|927.2|922.2|927.2|922.2|927.3|922.3|927.1|922.1|13
1691431200000|2023-08-07 18:00:00|927.3|922.3|927.8|922.8|927.8|922.8|927.2|922.2|23
1691431500000|2023-08-07 18:05:00|927.9|922.9|927.7|922.7|927.9|922.9|927.6|922.6|4
1691431800000|2023-08-07 18:10:00|927.8|922.8|927.6|922.6|927.9|922.9|927.6|922.6|7
1691432100000|2023-08-07 18:15:00|927.7|922.7|927.9|922.9|927.9|922.9|927.7|922.7|9
1691432400000|2023-08-07 18:20:00|927.8|922.8|927.8|922.8|927.9|922.9|927.8|922.8|7
1691432700000|2023-08-07 18:25:00|927.7|922.7|927.7|922.7|927.8|922.8|927.5|922.5|17
1691433000000|2023-08-07 18:30:00|927.8|922.8|928|923|928.1|923.1|927.7|922.7|7
1691433300000|2023-08-07 18:35:00|927.9|922.9|927.3|922.3|927.9|922.9|927.3|922.3|10
1691433600000|2023-08-07 18:40:00|927.1|922.1|927.1|922.1|927.4|922.4|926.9|921.9|35
1691433900000|2023-08-07 18:45:00|927|922|927.4|922.4|927.6|922.6|927|922|16
1691434200000|2023-08-07 18:50:00|927.5|922.5|927.5|922.5|927.6|922.6|927|922|22
1691434500000|2023-08-07 18:55:00|927.6|922.6|927.6|922.6|927.9|922.9|927.5|922.5|11
1691434800000|2023-08-07 19:00:00|927.7|922.7|927.6|922.6|927.8|922.8|927.6|922.6|18
1691435100000|2023-08-07 19:05:00|927.5|922.5|927.6|922.6|927.7|922.7|927.5|922.5|6
1691435400000|2023-08-07 19:10:00|927.7|922.7|927.6|922.6|927.7|922.7|927.6|922.6|14
1691435700000|2023-08-07 19:15:00|927.7|922.7|927.6|922.6|927.7|922.7|927.6|922.6|8
1691436000000|2023-08-07 19:20:00|927.7|922.7|927.6|922.6|927.8|922.8|927.6|922.6|4
1691436300000|2023-08-07 19:25:00|927.7|922.7|927.4|922.4|927.7|922.7|927.4|922.4|3
1691436600000|2023-08-07 19:30:00|927.5|922.5|927.5|922.5|927.5|922.5|927.4|922.4|7
1691436900000|2023-08-07 19:35:00|927.4|922.4|927.3|922.3|927.4|922.4|927.3|922.3|2
1691437200000|2023-08-07 19:40:00|927.2|922.2|927.1|922.1|927.2|922.2|927|922|13
1691437500000|2023-08-07 19:45:00|927|922|926.8|921.8|927.1|922.1|926.7|921.7|7
1691437800000|2023-08-07 19:50:00|926.9|921.9|927|922|927|922|926.9|921.9|2
1691438100000|2023-08-07 19:55:00|927.1|922.1|927.3|922.3|927.3|922.3|927.1|922.1|13
1691438400000|2023-08-07 20:00:00|927.2|922.2|926.4|921.4|927.3|922.3|926.4|921.4|14
1691438700000|2023-08-07 20:05:00|926.5|921.5|926.5|921.5|926.5|921.5|926.5|921.5|1
1691439000000|2023-08-07 20:10:00|926.6|921.6|926.4|921.4|926.6|921.6|926.1|921.1|8
1691439300000|2023-08-07 20:15:00|926.5|921.5|926.8|921.8|926.9|921.9|926.5|921.5|5
1691439900000|2023-08-07 20:25:00|926.7|921.7|926.8|921.8|926.8|921.8|926.7|921.7|2
1691440200000|2023-08-07 20:30:00|926.5|921.5|926.2|921.2|926.5|921.5|926.1|921.1|6
1691440500000|2023-08-07 20:35:00|926.3|921.3|926.3|921.3|926.3|921.3|926.2|921.2|9
1691440800000|2023-08-07 20:40:00|926.5|921.5|926.5|921.5|926.7|921.7|926.3|921.3|8
1691441100000|2023-08-07 20:45:00|926.4|921.4|926.1|921.1|926.5|921.5|926.1|921.1|8
1691441400000|2023-08-07 20:50:00|926.2|921.2|926.2|921.2|926.5|921.5|926.1|921.1|24
1691441700000|2023-08-07 20:55:00|926.3|921.3|926.6|921.6|926.7|921.7|926.2|921.2|13
1691445600000|2023-08-07 22:00:00|929.3|920.2|926.7|921.7|929.4|922.2|926.7|920.2|7
1691445900000|2023-08-07 22:05:00|926.8|921.8|926.8|921.8|926.9|921.9|926.8|921.8|5
1691446200000|2023-08-07 22:10:00|926.9|921.9|926.5|921.5|926.9|921.9|926.5|921.5|5
1691446500000|2023-08-07 22:15:00|926.6|921.6|926.4|921.4|926.6|921.6|926.3|921.3|8
1691446800000|2023-08-07 22:20:00|926.6|921.6|926.3|921.3|926.6|921.6|926.2|921.2|7
1691447100000|2023-08-07 22:25:00|926.2|921.2|926.2|921.2|926.2|921.2|926.2|921.2|1
1691447400000|2023-08-07 22:30:00|926.1|921.1|925.9|920.9|926.2|921.2|925.9|920.9|7
1691447700000|2023-08-07 22:35:00|926.2|921.2|925.8|920.8|926.3|921.3|925.8|920.8|10
1691448000000|2023-08-07 22:40:00|925.7|920.7|925.7|920.7|925.8|920.8|925.5|920.5|15
1691448300000|2023-08-07 22:45:00|925.6|920.6|925.8|920.8|926.2|921.2|925.6|920.6|55
1691448600000|2023-08-07 22:50:00|925.6|920.6|925.6|920.6|926|921|925.6|920.6|22
1691448900000|2023-08-07 22:55:00|925.7|920.7|925.5|920.5|925.8|920.8|925.4|920.4|16
1691449200000|2023-08-07 23:00:00|925.7|920.7|925.9|920.9|925.9|920.9|925.6|920.6|7
1691449500000|2023-08-07 23:05:00|925.8|920.8|925.5|920.5|925.9|920.9|925.5|920.5|6
1691449800000|2023-08-07 23:10:00|925.6|920.6|925.6|920.6|925.6|920.6|925.5|920.5|3
1691450100000|2023-08-07 23:15:00|925.5|920.5|925.5|920.5|925.6|920.6|925.5|920.5|3
1691450400000|2023-08-07 23:20:00|925.6|920.6|925.5|920.5|925.6|920.6|925.4|920.4|6
1691450700000|2023-08-07 23:25:00|925.4|920.4|925.5|920.5|925.5|920.5|925.4|920.4|4
1691451000000|2023-08-07 23:30:00|925.6|920.6|925.5|920.5|925.6|920.6|925.5|920.5|2
1691452200000|2023-08-07 23:50:00|924.8|919.8|924.6|919.6|924.9|919.9|924.6|919.6|13
1691452500000|2023-08-07 23:55:00|924.5|919.5|924.5|919.5|924.7|919.7|924.5|919.5|5
1691452800000|2023-08-08 00:00:00|924.4|919.4|923.8|918.8|925|920|923.8|918.8|33
1691453100000|2023-08-08 00:05:00|923.7|918.7|923.3|918.3|924|919|923.3|918.3|48
1691453400000|2023-08-08 00:10:00|923.2|918.2|923.3|918.3|923.6|918.6|923|918|31
1691453700000|2023-08-08 00:15:00|923.4|918.4|923.9|918.9|923.9|918.9|922.9|917.9|62
1691454000000|2023-08-08 00:20:00|923.7|918.7|923.4|918.4|923.7|918.7|923.3|918.3|22
1691454300000|2023-08-08 00:25:00|923.3|918.3|923.1|918.1|923.4|918.4|923.1|918.1|14
1691454600000|2023-08-08 00:30:00|923.2|918.2|923.4|918.4|923.6|918.6|923.1|918.1|23
1691454900000|2023-08-08 00:35:00|923.5|918.5|923|918|923.5|918.5|923|918|19
1691455200000|2023-08-08 00:40:00|923.2|918.2|923.4|918.4|923.7|918.7|923.1|918.1|31
1691455500000|2023-08-08 00:45:00|923.5|918.5|923.6|918.6|923.7|918.7|923.2|918.2|18
1691455800000|2023-08-08 00:50:00|923.4|918.4|923.2|918.2|923.6|918.6|923.2|918.2|13
1691456100000|2023-08-08 00:55:00|923.1|918.1|923.9|918.9|924|919|922.9|917.9|17
1691456400000|2023-08-08 01:00:00|923.7|918.7|923|918|923.7|918.7|922.3|917.3|51
1691456700000|2023-08-08 01:05:00|922.9|917.9|922.7|917.7|923.1|918.1|922.5|917.5|45
1691457000000|2023-08-08 01:10:00|922.8|917.8|923.1|918.1|923.1|918.1|922.3|917.3|34
1691457300000|2023-08-08 01:15:00|922.8|917.8|922.3|917.3|923|918|922.2|917.2|60
1691457600000|2023-08-08 01:20:00|922.4|917.4|922|917|922.7|917.7|921.9|916.9|48
1691457900000|2023-08-08 01:25:00|921.8|916.8|921.8|916.8|922.1|917.1|921.2|916.2|52
1691458200000|2023-08-08 01:30:00|922|917|922.3|917.3|922.7|917.7|922|917|67
1691458500000|2023-08-08 01:35:00|922.4|917.4|921.8|916.8|922.4|917.4|920.9|915.9|51
1691458800000|2023-08-08 01:40:00|922.3|917.3|921.5|916.5|922.3|917.3|921.3|916.3|75
1691459100000|2023-08-08 01:45:00|921.4|916.4|922|917|922.1|917.1|921.1|916.1|60
1691459400000|2023-08-08 01:50:00|921.9|916.9|921.6|916.6|922.3|917.3|921.3|916.3|59
1691459700000|2023-08-08 01:55:00|921.5|916.5|920.5|915.5|921.6|916.6|920.4|915.4|41
1691460000000|2023-08-08 02:00:00|920.7|915.7|921|916|921|916|920.1|915.1|85
1691460300000|2023-08-08 02:05:00|920.8|915.8|921.1|916.1|921.4|916.4|920.7|915.7|70
1691460600000|2023-08-08 02:10:00|921.3|916.3|921.9|916.9|922.3|917.3|921.1|916.1|74
1691460900000|2023-08-08 02:15:00|922.1|917.1|922.9|917.9|923|918|922|917|50
1691461200000|2023-08-08 02:20:00|922.8|917.8|922.8|917.8|923.3|918.3|922.5|917.5|53
1691461500000|2023-08-08 02:25:00|923|918|923|918|923.5|918.5|922.8|917.8|53
1691461800000|2023-08-08 02:30:00|923.1|918.1|923.6|918.6|924|919|922.9|917.9|54
1691462100000|2023-08-08 02:35:00|923.8|918.8|925.4|920.4|925.4|920.4|923.5|918.5|63
1691462400000|2023-08-08 02:40:00|925.5|920.5|925.2|920.2|925.7|920.7|924.9|919.9|71
1691462700000|2023-08-08 02:45:00|925.1|920.1|924.8|919.8|925.2|920.2|924.7|919.7|52
1691463000000|2023-08-08 02:50:00|924.9|919.9|925.1|920.1|925.5|920.5|924.7|919.7|31
1691463300000|2023-08-08 02:55:00|925.2|920.2|925.4|920.4|925.6|920.6|925.1|920.1|48
1691463600000|2023-08-08 03:00:00|925.3|920.3|924.9|919.9|925.3|920.3|924.8|919.8|52
1691463900000|2023-08-08 03:05:00|925.1|920.1|924.7|919.7|925.5|921.4|923.2|919.5|55
1691464200000|2023-08-08 03:10:00|924.5|919.5|925.6|920.6|925.7|922.7|923.6|919.5|72
1691464500000|2023-08-08 03:15:00|925.7|920.7|925.1|920.1|926.1|922.8|924.1|919.9|85
1691464800000|2023-08-08 03:20:00|925.4|920.4|924.8|919.8|925.4|922.1|923.6|919.7|42
1691465100000|2023-08-08 03:25:00|925.1|920.1|925.2|920.2|925.5|922.1|923.5|919.6|49
1691465400000|2023-08-08 03:30:00|924.9|919.9|924.3|919.3|925.2|922|923.5|919.2|53
1691465700000|2023-08-08 03:35:00|924.6|919.6|924.8|919.8|924.9|921.5|923.3|919.3|41
1691466000000|2023-08-08 03:40:00|924.6|919.6|924.9|919.9|925.1|921.6|923.4|919.3|40
1691466300000|2023-08-08 03:45:00|924.6|919.6|924.3|919.3|924.9|921.4|922.8|918.9|32
1691466600000|2023-08-08 03:50:00|923.9|918.9|923.7|918.7|924.4|921.1|922.8|918.5|33
1691466900000|2023-08-08 03:55:00|924|919|923.7|918.7|924.2|920.7|922.2|918.3|48
1691467200000|2023-08-08 04:00:00|923.4|918.4|923.7|918.7|924|920.6|922.3|918.1|47
1691467500000|2023-08-08 04:05:00|923.5|918.5|923.6|918.6|923.9|918.9|923.1|918.1|32
1691467800000|2023-08-08 04:10:00|923.3|918.3|924.2|919.2|924.5|921.2|922.3|918.2|39
1691468100000|2023-08-08 04:15:00|924.1|919.1|924.4|919.4|924.7|921.4|922.7|918.7|48
1691468400000|2023-08-08 04:20:00|924.7|919.7|924.4|919.4|924.9|921.5|923.1|919|40
1691468700000|2023-08-08 04:25:00|924.5|919.5|924.6|919.6|924.9|921.3|922.9|919.1|52
1691469000000|2023-08-08 04:30:00|924.7|919.7|925.2|920.2|925.5|920.5|924.4|919.4|56
1691469300000|2023-08-08 04:35:00|925.1|920.1|924.7|919.7|925.4|921.7|923.5|919.3|53
1691469600000|2023-08-08 04:40:00|925.1|920.1|925.6|920.6|925.6|922.4|923.4|919.6|32
1691469900000|2023-08-08 04:45:00|924.2|922.4|926|921|926|922.5|924|920|27
1691470200000|2023-08-08 04:50:00|925.7|920.7|926.3|921.3|926.3|922.8|924.6|920.3|26
1691470500000|2023-08-08 04:55:00|926|921|926.3|921.3|926.4|922.9|924.7|920.9|18
1691470800000|2023-08-08 05:00:00|926.2|921.2|925.2|920.2|926.3|921.3|924.8|919.8|39
1691471100000|2023-08-08 05:05:00|925.3|920.3|924.8|919.8|925.4|920.4|924.8|919.8|15
1691471400000|2023-08-08 05:10:00|925|920|925.7|920.7|925.7|920.7|925|920|32
1691471700000|2023-08-08 05:15:00|925.4|920.4|926|921|926.3|923|924.2|920.3|71
1691472000000|2023-08-08 05:20:00|925.5|920.5|923.8|922|926|922.7|923.6|920|52
1691472300000|2023-08-08 05:25:00|924.9|919.9|925.1|920.1|925.7|922.5|924|919.9|31
1691472600000|2023-08-08 05:30:00|925.2|920.2|925.4|920.4|925.5|922.1|923.8|919.6|70
1691472900000|2023-08-08 05:35:00|925.3|920.3|925.1|920.1|925.6|920.6|924.8|919.8|39
1691473200000|2023-08-08 05:40:00|925|920|924.6|919.6|925.3|920.3|924.6|919.6|30
1691473500000|2023-08-08 05:45:00|924.5|919.5|924.2|919.2|925|920|924.2|919.2|52
1691473800000|2023-08-08 05:50:00|924.5|919.5|923.2|918.2|924.5|919.5|923.2|918.2|45
1691474100000|2023-08-08 05:55:00|923.1|918.1|923.1|918.1|923.2|918.2|922.7|917.7|43
1691474400000|2023-08-08 06:00:00|923.3|918.3|922.2|917.2|923.3|920.1|920.8|917|111
1691474700000|2023-08-08 06:05:00|922.1|917.1|921.3|916.3|922.2|918.6|919.4|915.7|101
1691475000000|2023-08-08 06:10:00|921.4|916.4|922.1|917.1|922.4|917.4|921.4|916.4|80
1691475300000|2023-08-08 06:15:00|922|917|922.6|917.6|922.9|917.9|922|917|92
1691475600000|2023-08-08 06:20:00|922.5|917.5|922.6|917.6|922.8|917.8|922.3|917.3|78
1691475900000|2023-08-08 06:25:00|922.5|917.5|922.5|917.5|923|918|922.2|917.2|57
1691476200000|2023-08-08 06:30:00|922.6|917.6|922.8|917.8|922.9|917.9|922.2|917.2|35
1691476500000|2023-08-08 06:35:00|922.7|917.7|922.3|917.3|923|918|922.2|917.2|25
1691476800000|2023-08-08 06:40:00|922.4|917.4|922.9|917.9|923.4|918.4|922.1|917.1|30
1691477100000|2023-08-08 06:45:00|922.8|917.8|922.1|917.1|923|918|922.1|917.1|28
1691477400000|2023-08-08 06:50:00|922.2|917.2|922.4|917.4|923|918|922.2|917.2|32
1691477700000|2023-08-08 06:55:00|922.5|917.5|921.4|916.4|922.5|917.5|921.4|916.4|52
1691478000000|2023-08-08 07:00:00|921.3|916.3|921|916|921.4|916.4|919.9|914.9|91
1691478300000|2023-08-08 07:05:00|920.9|915.9|920|915|920.9|915.9|919.9|914.9|42
1691478600000|2023-08-08 07:10:00|920.1|915.1|921|916|921|916|920|915|40
1691478900000|2023-08-08 07:15:00|921.1|916.1|922|917|922.5|917.5|920.7|915.7|55
1691479200000|2023-08-08 07:20:00|921.5|916.5|921.9|916.9|921.9|916.9|921.1|916.1|43
1691479500000|2023-08-08 07:25:00|921.3|916.3|921.5|916.5|921.9|916.9|920.5|915.5|43
1691479800000|2023-08-08 07:30:00|921.6|916.6|920.1|915.1|921.7|916.7|920|915|66
1691480100000|2023-08-08 07:35:00|920.9|915.9|920|915|920.9|915.9|919.6|914.6|46
1691480400000|2023-08-08 07:40:00|919.6|914.6|920.9|915.9|921|916|919.2|914.2|24
1691480700000|2023-08-08 07:45:00|921|916|921.4|916.4|921.4|916.4|920.6|915.6|29
1691481000000|2023-08-08 07:50:00|921.2|916.2|921.1|916.1|921.2|916.2|920.7|915.7|22
1691481300000|2023-08-08 07:55:00|921.4|916.4|921.2|916.2|921.5|916.5|921.1|916.1|34
1691481600000|2023-08-08 08:00:00|921.4|916.4|920.4|915.4|921.5|916.5|919.8|914.8|51
1691481900000|2023-08-08 08:05:00|920.5|915.5|920.3|915.3|921.4|916.4|920|915|66
1691482200000|2023-08-08 08:10:00|920.1|915.1|919.7|914.7|920.9|915.9|919.6|914.6|58
1691482500000|2023-08-08 08:15:00|919.6|914.6|920|915|920.2|915.2|919.1|914.1|54
1691482800000|2023-08-08 08:20:00|919.9|914.9|920.1|915.1|920.4|915.4|919.7|914.7|53
1691483100000|2023-08-08 08:25:00|920.3|915.3|919.9|914.9|920.8|915.8|919.7|914.7|55
1691483400000|2023-08-08 08:30:00|919.7|914.7|919.7|914.7|919.8|914.8|919|914|63
1691483700000|2023-08-08 08:35:00|919.5|914.5|919.5|914.5|920.3|915.3|919|914|59
1691484000000|2023-08-08 08:40:00|919.6|914.6|920.4|915.4|920.8|915.8|919.4|914.4|62
1691484300000|2023-08-08 08:45:00|920.3|915.3|920|915|920.3|915.3|919.2|914.2|62
1691484600000|2023-08-08 08:50:00|919.9|914.9|920.3|915.3|920.5|915.5|919.6|914.6|46
1691484900000|2023-08-08 08:55:00|920.4|915.4|920.7|915.7|920.9|915.9|919.9|914.9|52
1691485200000|2023-08-08 09:00:00|920.6|915.6|919.9|914.9|921.1|916.1|919.7|914.7|72
1691485500000|2023-08-08 09:05:00|919.7|914.7|919.4|914.4|920|915|919.4|914.4|48
1691485800000|2023-08-08 09:10:00|919.6|914.6|919.8|914.8|920.2|915.2|919.4|914.4|70
1691486100000|2023-08-08 09:15:00|919.7|914.7|918.6|913.6|919.8|914.8|918.4|913.4|64
1691486400000|2023-08-08 09:20:00|918.5|913.5|918.7|913.7|918.8|913.8|917.3|912.3|83
1691486700000|2023-08-08 09:25:00|918.8|913.8|918.5|913.5|918.9|913.9|918.1|913.1|57
1691487000000|2023-08-08 09:30:00|918.3|913.3|920|915|920.2|915.2|918.2|913.2|72
1691487300000|2023-08-08 09:35:00|920.2|915.2|918.7|913.7|920.2|915.2|918.4|913.4|95
1691487600000|2023-08-08 09:40:00|918.8|913.8|918.9|913.9|919.1|914.1|918.5|913.5|38
1691487900000|2023-08-08 09:45:00|918.7|913.7|918.5|913.5|918.8|913.8|918.2|913.2|50
1691488200000|2023-08-08 09:50:00|917.8|912.8|917.9|912.9|918.1|913.1|917.4|912.4|51
1691488500000|2023-08-08 09:55:00|918|913|918.2|913.2|918.3|913.3|917.7|912.7|50
1691488800000|2023-08-08 10:00:00|918.3|913.3|916.8|911.8|918.3|913.3|916.5|911.5|80
1691489100000|2023-08-08 10:05:00|916.7|911.7|915.9|910.9|916.8|911.8|915.8|910.8|74
1691489400000|2023-08-08 10:10:00|916.1|911.1|914.7|909.7|916.5|911.5|913.4|908.4|90
1691489700000|2023-08-08 10:15:00|914.6|909.6|914.4|909.4|915|910|913.9|908.9|41
1691490000000|2023-08-08 10:20:00|914.1|909.1|913.9|908.9|914.6|909.6|913.6|908.6|54
1691490300000|2023-08-08 10:25:00|913.8|908.8|913.7|908.7|914.4|909.4|913.4|908.4|24
1691490600000|2023-08-08 10:30:00|913.5|908.5|913.6|908.6|913.9|908.9|912.9|907.9|40
1691490900000|2023-08-08 10:35:00|913.2|908.2|912.8|907.8|913.4|908.4|912.5|907.5|39
1691491200000|2023-08-08 10:40:00|912.6|907.6|913.1|908.1|913.2|908.2|912.4|907.4|27
1691491500000|2023-08-08 10:45:00|913|908|913.5|908.5|913.6|908.6|912.7|907.7|30
1691491800000|2023-08-08 10:50:00|913.2|908.2|912.8|907.8|913.2|908.2|912.7|907.7|23
1691492100000|2023-08-08 10:55:00|912.9|907.9|912|907|912.9|907.9|911.7|906.7|45
1691492400000|2023-08-08 11:00:00|911.9|906.9|911.9|906.9|912.3|907.3|911.6|906.6|45
1691492700000|2023-08-08 11:05:00|911.8|906.8|912.3|907.3|912.3|907.3|911.5|906.5|35
1691493000000|2023-08-08 11:10:00|912.5|907.5|912.9|907.9|913.6|908.6|912.3|907.3|71
1691493300000|2023-08-08 11:15:00|913.1|908.1|913.6|908.6|914|909|913.1|908.1|70
1691493600000|2023-08-08 11:20:00|913.4|908.4|913.1|908.1|913.4|908.4|912.6|907.6|39
1691493900000|2023-08-08 11:25:00|913|908|912.3|907.3|913.3|908.3|911.7|906.7|67
1691494200000|2023-08-08 11:30:00|912.2|907.2|911.5|906.5|912.2|907.2|911.5|906.5|30
1691494500000|2023-08-08 11:35:00|911.6|906.6|911.2|906.2|911.6|906.6|910.6|905.6|28
1691494800000|2023-08-08 11:40:00|911.3|906.3|910.9|905.9|911.5|906.5|910.7|905.7|46
1691495100000|2023-08-08 11:45:00|911.1|906.1|910.5|905.5|911.2|906.2|909.9|904.9|75
1691495400000|2023-08-08 11:50:00|910.4|905.4|911.4|906.4|911.5|906.5|910.2|905.2|73
1691495700000|2023-08-08 11:55:00|911.2|906.2|911.1|906.1|911.7|906.7|910.6|905.6|82
1691496000000|2023-08-08 12:00:00|911.2|906.2|906.5|901.5|911.4|906.4|905.7|900.7|263
1691496300000|2023-08-08 12:05:00|906.7|901.7|906.2|901.2|906.7|901.7|905|900|168
1691496600000|2023-08-08 12:10:00|906|901|908.2|903.2|908.2|903.2|905.9|900.9|125
1691496900000|2023-08-08 12:15:00|908.1|903.1|908.8|903.8|909.2|904.2|907.4|902.4|82
1691497200000|2023-08-08 12:20:00|908.9|903.9|907.3|902.3|909.6|904.6|907.1|902.1|169
1691497500000|2023-08-08 12:25:00|907|902|906.3|901.3|907.5|902.5|905.8|900.8|124
1691497800000|2023-08-08 12:30:00|906.2|901.2|904.7|899.7|907.2|902.2|904.5|899.5|179
1691498100000|2023-08-08 12:35:00|904.9|899.9|906.9|901.9|908.1|903.1|904.6|899.6|194
1691498400000|2023-08-08 12:40:00|906.7|901.7|905.8|900.8|906.9|901.9|904.9|899.9|169
1691498700000|2023-08-08 12:45:00|905.7|900.7|906|901|907|902|905.6|900.6|183
1691499000000|2023-08-08 12:50:00|906.2|901.2|905.4|900.4|906.5|901.5|905.2|900.2|135
1691499300000|2023-08-08 12:55:00|905.5|900.5|906.3|901.3|906.5|901.5|905.1|900.1|145
1691499600000|2023-08-08 13:00:00|906.2|901.2|907.2|902.2|908.6|903.6|906.1|901.1|283
1691499900000|2023-08-08 13:05:00|906.9|901.9|908.4|903.4|908.6|903.6|906.5|901.5|179
1691500200000|2023-08-08 13:10:00|908.2|903.2|908|903|908.6|903.6|907.4|902.4|177
1691500500000|2023-08-08 13:15:00|907.8|902.8|906.6|901.6|908|903|906.4|901.4|137
1691500800000|2023-08-08 13:20:00|906.4|901.4|906.6|901.6|906.7|901.7|906|901|113
1691501100000|2023-08-08 13:25:00|906.5|901.5|905.1|900.1|906.8|901.8|904.9|899.9|110
1691501400000|2023-08-08 13:30:00|905.2|900.2|904.8|899.8|905.4|900.4|903.8|898.8|277
1691501700000|2023-08-08 13:35:00|904.9|899.9|904.2|899.2|905.7|900.7|904.2|899.2|288
1691502000000|2023-08-08 13:40:00|904.5|899.5|903.6|898.6|904.8|899.8|903.3|898.3|378
1691502300000|2023-08-08 13:45:00|903.9|898.9|903.8|898.8|904|899|903|898|288
1691502600000|2023-08-08 13:50:00|903.9|898.9|904.2|899.2|905.7|900.7|903.9|898.9|184
1691502900000|2023-08-08 13:55:00|904.1|899.1|903.9|898.9|904.4|899.4|903.2|898.2|133
1691503200000|2023-08-08 14:00:00|904.2|899.2|903.6|898.6|904.6|899.6|903.4|898.4|183
1691503500000|2023-08-08 14:05:00|903.5|898.5|902|897|903.6|898.6|901.9|896.9|243
1691503800000|2023-08-08 14:10:00|901.9|896.9|902.8|897.8|903.3|898.3|901.6|896.6|181
1691504100000|2023-08-08 14:15:00|902.7|897.7|902.3|897.3|903|898|901.7|896.7|133
1691504400000|2023-08-08 14:20:00|902.2|897.2|902.2|897.2|902.8|897.8|901.9|896.9|118
1691504700000|2023-08-08 14:25:00|902.3|897.3|904.4|899.4|904.4|899.4|902|897|165
1691505000000|2023-08-08 14:30:00|904.3|899.3|906|901|906.2|901.2|904|899|149
1691505300000|2023-08-08 14:35:00|906.1|901.1|907.4|902.4|907.9|902.9|906.1|901.1|125
1691505600000|2023-08-08 14:40:00|907.3|902.3|909.1|904.1|909.5|904.5|907.2|902.2|116
1691505900000|2023-08-08 14:45:00|909.2|904.2|907.3|902.3|909.5|904.5|907|902|73
1691506200000|2023-08-08 14:50:00|907.4|902.4|906.2|901.2|907.7|902.7|905.7|900.7|77
1691506500000|2023-08-08 14:55:00|906.3|901.3|906|901|906.4|901.4|905.3|900.3|49
1691506800000|2023-08-08 15:00:00|906.1|901.1|904.5|899.5|906.3|901.3|903.9|898.9|77
1691507100000|2023-08-08 15:05:00|904.4|899.4|904.7|899.7|905.8|900.8|904.1|899.1|87
1691507400000|2023-08-08 15:10:00|904.8|899.8|905.3|900.3|905.9|900.9|904.3|899.3|79
1691507700000|2023-08-08 15:15:00|905.6|900.6|904.8|899.8|905.6|900.6|904.4|899.4|55
1691508000000|2023-08-08 15:20:00|904.7|899.7|903.8|898.8|904.7|899.7|903.7|898.7|80
1691508300000|2023-08-08 15:25:00|903.7|898.7|904.3|899.3|904.4|899.4|903.5|898.5|56
1691508600000|2023-08-08 15:30:00|904.2|899.2|904.2|899.2|904.8|899.8|904.1|899.1|59
1691508900000|2023-08-08 15:35:00|904.3|899.3|905.1|900.1|905.5|900.5|904.3|899.3|62
1691509200000|2023-08-08 15:40:00|905.2|900.2|904.6|899.6|905.5|900.5|904|899|98
1691509500000|2023-08-08 15:45:00|904.7|899.7|904.5|899.5|905.1|900.1|904.2|899.2|53
1691509800000|2023-08-08 15:50:00|904.4|899.4|904.6|899.6|905.1|900.1|904.1|899.1|66
1691510100000|2023-08-08 15:55:00|904.5|899.5|903.4|898.4|904.6|899.6|903.4|898.4|84
1691510400000|2023-08-08 16:00:00|903.5|898.5|903.2|898.2|903.8|898.8|903.1|898.1|48
1691510700000|2023-08-08 16:05:00|903.3|898.3|903.4|898.4|903.9|898.9|902.7|897.7|81
1691511000000|2023-08-08 16:10:00|903.5|898.5|904.1|899.1|904.3|899.3|903.3|898.3|64
1691511300000|2023-08-08 16:15:00|904|899|905.2|900.2|905.3|900.3|903.8|898.8|72
1691511600000|2023-08-08 16:20:00|905.5|900.5|905.2|900.2|905.9|900.9|905|900|73
1691511900000|2023-08-08 16:25:00|905|900|905.2|900.2|905.5|900.5|904.9|899.9|36
1691512200000|2023-08-08 16:30:00|905.3|900.3|906.1|901.1|906.1|901.1|905.1|900.1|59
1691512500000|2023-08-08 16:35:00|905.9|900.9|906.2|901.2|906.5|901.5|905.9|900.9|59
1691512800000|2023-08-08 16:40:00|906.1|901.1|905.6|900.6|906.5|901.5|905.4|900.4|59
1691513100000|2023-08-08 16:45:00|905.8|900.8|904.7|899.7|905.9|900.9|904.5|899.5|76
1691513400000|2023-08-08 16:50:00|904.6|899.6|904.3|899.3|905.1|900.1|904.3|899.3|64
1691513700000|2023-08-08 16:55:00|904.2|899.2|905.2|900.2|905.5|900.5|904.2|899.2|72
1691514000000|2023-08-08 17:00:00|905.3|900.3|906.1|901.1|906.3|901.3|905.2|900.2|101
1691514300000|2023-08-08 17:05:00|906.3|901.3|905.8|900.8|906.6|901.6|905.7|900.7|58
1691514600000|2023-08-08 17:10:00|905.9|900.9|905.8|900.8|906|901|905.5|900.5|43
1691514900000|2023-08-08 17:15:00|905.7|900.7|905.5|900.5|905.8|900.8|905.3|900.3|54
1691515200000|2023-08-08 17:20:00|905.6|900.6|905.9|900.9|906.1|901.1|905.5|900.5|49
1691515500000|2023-08-08 17:25:00|906|901|906.4|901.4|906.7|901.7|906|901|50
1691515800000|2023-08-08 17:30:00|906.5|901.5|905.9|900.9|906.6|901.6|905.9|900.9|42
1691516100000|2023-08-08 17:35:00|906|901|906.5|901.5|906.6|901.6|905.8|900.8|61
1691516400000|2023-08-08 17:40:00|906.4|901.4|906.3|901.3|906.7|901.7|906.1|901.1|46
1691516700000|2023-08-08 17:45:00|906.4|901.4|906.2|901.2|906.5|901.5|905.9|900.9|33
1691517000000|2023-08-08 17:50:00|906.1|901.1|906|901|906.5|901.5|905.9|900.9|44
1691517300000|2023-08-08 17:55:00|906.3|901.3|906.1|901.1|906.4|901.4|906.1|901.1|21
1691517600000|2023-08-08 18:00:00|906.2|901.2|906.1|901.1|906.5|901.5|905.9|900.9|33
1691517900000|2023-08-08 18:05:00|906.2|901.2|906.1|901.1|906.2|901.2|906|901|24
1691518200000|2023-08-08 18:10:00|906|901|906.9|901.9|906.9|901.9|906|901|15
1691518500000|2023-08-08 18:15:00|906.8|901.8|906.4|901.4|906.9|901.9|906.4|901.4|40
1691518800000|2023-08-08 18:20:00|906.5|901.5|907.3|902.3|907.4|902.4|906.3|901.3|26
1691519100000|2023-08-08 18:25:00|907.4|902.4|907.7|902.7|907.9|902.9|907.4|902.4|25
1691519400000|2023-08-08 18:30:00|907.8|902.8|906.6|901.6|907.8|902.8|906.6|901.6|22
1691519700000|2023-08-08 18:35:00|906.7|901.7|906.4|901.4|906.7|901.7|906|901|26
1691520000000|2023-08-08 18:40:00|906.5|901.5|906.2|901.2|906.6|901.6|906|901|15
1691520300000|2023-08-08 18:45:00|906.1|901.1|906.3|901.3|906.3|901.3|906.1|901.1|9
1691520600000|2023-08-08 18:50:00|906.6|901.6|906.6|901.6|906.8|901.8|906.6|901.6|5
1691520900000|2023-08-08 18:55:00|906.7|901.7|906.8|901.8|906.9|901.9|906.6|901.6|17
1691521200000|2023-08-08 19:00:00|906.7|901.7|907|902|907.1|902.1|906.7|901.7|30
1691521500000|2023-08-08 19:05:00|906.9|901.9|906.9|901.9|907.1|902.1|906.8|901.8|17
1691521800000|2023-08-08 19:10:00|906.8|901.8|907.6|902.6|907.7|902.7|906.8|901.8|15
1691522100000|2023-08-08 19:15:00|907.7|902.7|908.1|903.1|908.1|903.1|907.6|902.6|26
1691522400000|2023-08-08 19:20:00|908.2|903.2|908.5|903.5|908.6|903.6|908.1|903.1|39
1691522700000|2023-08-08 19:25:00|908.4|903.4|908.4|903.4|908.4|903.4|908|903|21
1691523000000|2023-08-08 19:30:00|908.3|903.3|907.8|902.8|908.5|903.5|907.8|902.8|10
1691523300000|2023-08-08 19:35:00|907.7|902.7|908.1|903.1|908.2|903.2|907.7|902.7|16
1691523600000|2023-08-08 19:40:00|908.2|903.2|908.3|903.3|908.7|903.7|908.1|903.1|20
1691523900000|2023-08-08 19:45:00|908.2|903.2|908.2|903.2|908.4|903.4|908|903|14
1691524200000|2023-08-08 19:50:00|908.3|903.3|908.1|903.1|908.3|903.3|908.1|903.1|13
1691524500000|2023-08-08 19:55:00|908|903|908.2|903.2|908.3|903.3|908|903|23
1691524800000|2023-08-08 20:00:00|908.3|903.3|908.2|903.2|908.5|903.5|908|903|28
1691525100000|2023-08-08 20:05:00|908.1|903.1|908.1|903.1|908.2|903.2|907.9|902.9|10
1691525400000|2023-08-08 20:10:00|908.3|903.3|908|903|908.3|903.3|907.9|902.9|14
1691525700000|2023-08-08 20:15:00|907.9|902.9|908|903|908.1|903.1|907.9|902.9|16
1691526000000|2023-08-08 20:20:00|908.1|903.1|908.2|903.2|908.2|903.2|907.9|902.9|7
1691526300000|2023-08-08 20:25:00|908.4|903.4|908.1|903.1|908.7|903.7|907.9|902.9|14
1691526600000|2023-08-08 20:30:00|908|903|908|903|908|903|907.8|902.8|12
1691526900000|2023-08-08 20:35:00|907.9|902.9|908.7|903.7|908.8|903.8|907.8|902.8|11
1691527200000|2023-08-08 20:40:00|908.3|903.3|908.9|903.9|909|904|908.3|903.3|26
1691527500000|2023-08-08 20:45:00|909|904|908.6|903.6|909|904|908.1|903.1|23
1691527800000|2023-08-08 20:50:00|908.1|903.1|908|903|908.6|903.6|907.5|902.5|39
1691528100000|2023-08-08 20:55:00|908.1|903.1|907.5|902.5|908.3|903.3|907.3|902.3|38
1691532000000|2023-08-08 22:00:00|907.1|902.1|907|902|907.1|902.1|906.7|901.7|17
1691532300000|2023-08-08 22:05:00|906.4|901.4|906.4|901.4|906.6|901.6|906.2|901.2|11
1691532600000|2023-08-08 22:10:00|906.5|901.5|906.3|901.3|906.5|901.5|906.3|901.3|11
1691532900000|2023-08-08 22:15:00|906.2|901.2|906.1|901.1|906.3|901.3|906.1|901.1|8
1691533200000|2023-08-08 22:20:00|906|901|906|901|906|901|906|901|1
1691534400000|2023-08-08 22:40:00|907.1|902.1|906.1|901.1|907.1|902.1|906.1|901.1|2
1691534700000|2023-08-08 22:45:00|906|901|905.7|900.7|906|901|905.5|900.5|3
1691535000000|2023-08-08 22:50:00|905.8|900.8|906|901|906|901|905.8|900.8|5
1691535300000|2023-08-08 22:55:00|905.9|900.9|905.8|900.8|906|901|905.8|900.8|4
1691535600000|2023-08-08 23:00:00|905.9|900.9|905.8|900.8|905.9|900.9|905.7|900.7|4
1691539200000|2023-08-09 00:00:00|905.1|900.1|905.2|900.2|905.2|900.2|905|900|6
1691539500000|2023-08-09 00:05:00|905.3|900.3|905.3|900.3|905.4|900.4|905|900|25
1691539800000|2023-08-09 00:10:00|905.7|900.7|905.7|900.7|906.4|901.4|905.5|900.5|24
1691540100000|2023-08-09 00:15:00|905.6|900.6|905.4|900.4|906.1|901.1|905.4|900.4|20
1691540400000|2023-08-09 00:20:00|905.5|900.5|905.6|900.6|906|901|905.3|900.3|21
1691540700000|2023-08-09 00:25:00|905.5|900.5|905.6|900.6|905.8|900.8|905.4|900.4|28
1691541000000|2023-08-09 00:30:00|905.8|900.8|905.8|900.8|906.2|901.2|905.7|900.7|30
1691541300000|2023-08-09 00:35:00|905.7|900.7|905.8|900.8|905.9|900.9|905.6|900.6|15
1691541600000|2023-08-09 00:40:00|905.9|900.9|905.5|900.5|905.9|900.9|905.3|900.3|17
1691541900000|2023-08-09 00:45:00|905.4|900.4|904.7|899.7|905.4|900.4|904.6|899.6|22
1691542200000|2023-08-09 00:50:00|904.8|899.8|904.7|899.7|905.1|900.1|904.4|899.4|24
1691542500000|2023-08-09 00:55:00|904.8|899.8|904.1|899.1|904.9|899.9|903.9|898.9|34
1691542800000|2023-08-09 01:00:00|904|899|904.3|899.3|904.4|899.4|903.8|898.8|41
1691543100000|2023-08-09 01:05:00|904.4|899.4|904.8|899.8|905|900|904.3|899.3|36
1691543400000|2023-08-09 01:10:00|904.9|899.9|905.2|900.2|905.2|900.2|904.8|899.8|26
1691543700000|2023-08-09 01:15:00|905.1|900.1|905.9|900.9|905.9|900.9|905.1|900.1|66
1691544000000|2023-08-09 01:20:00|905.8|900.8|905.9|900.9|906|901|905.4|900.4|42
1691544300000|2023-08-09 01:25:00|906|901|905.9|900.9|906|901|905.6|900.6|8
1691544600000|2023-08-09 01:30:00|906|901|907.6|902.6|907.6|902.6|905.7|900.7|109
1691544900000|2023-08-09 01:35:00|907.5|902.5|907.7|902.7|908.5|903.5|907|902|105
1691545200000|2023-08-09 01:40:00|907.6|902.6|908.3|903.3|908.5|903.5|907.4|902.4|64
1691545500000|2023-08-09 01:45:00|908.2|903.2|909|904|909|904|908.1|903.1|65
1691545800000|2023-08-09 01:50:00|908.9|903.9|909.2|904.2|909.6|904.6|908.6|903.6|44
1691546100000|2023-08-09 01:55:00|909|904|908.7|903.7|909.2|904.2|908.5|903.5|46
1691546400000|2023-08-09 02:00:00|908.6|903.6|909|904|909|904|908.5|903.5|17
1691546700000|2023-08-09 02:05:00|908.9|903.9|908.9|903.9|909|904|908.6|903.6|28
1691547000000|2023-08-09 02:10:00|909|904|908.7|903.7|909.5|904.5|908.7|903.7|22
1691547300000|2023-08-09 02:15:00|908.6|903.6|909.9|904.9|910.1|905.1|908.4|903.4|50
1691547600000|2023-08-09 02:20:00|909.8|904.8|909.8|904.8|910.1|905.1|909.2|904.2|49
1691547900000|2023-08-09 02:25:00|909.9|904.9|909.9|904.9|910|905|909.1|904.1|53
1691548200000|2023-08-09 02:30:00|909.7|904.7|909.8|904.8|910.3|905.3|909.7|904.7|36
1691548500000|2023-08-09 02:35:00|909.9|904.9|910.1|905.1|910.3|905.3|909.7|904.7|54
1691548800000|2023-08-09 02:40:00|910|905|910.2|905.2|910.5|905.5|910|905|14
1691549100000|2023-08-09 02:45:00|910.3|905.3|909.7|904.7|910.3|905.3|909.6|904.6|32
1691549400000|2023-08-09 02:50:00|909.8|904.8|910.7|905.7|911.3|906.3|909.7|904.7|64
1691549700000|2023-08-09 02:55:00|910.6|905.6|910.9|905.9|911|906|910.3|905.3|42
1691550000000|2023-08-09 03:00:00|911|906|911.4|906.4|911.7|906.7|911|906|42
1691550300000|2023-08-09 03:05:00|911.3|906.3|910.2|905.2|911.4|906.4|910|905|62
1691550600000|2023-08-09 03:10:00|910.1|905.1|910.7|905.7|910.7|905.7|910|905|26
1691550900000|2023-08-09 03:15:00|910.6|905.6|912|907|912.1|907.1|910.6|905.6|67
1691551200000|2023-08-09 03:20:00|912.1|907.1|911.9|906.9|912.1|907.1|911.4|906.4|46
1691551500000|2023-08-09 03:25:00|912|907|911.8|906.8|912|907|911.7|906.7|23
1691551800000|2023-08-09 03:30:00|911.9|906.9|912|907|912.1|907.1|911.7|906.7|22
1691552100000|2023-08-09 03:35:00|912.1|907.1|912.2|907.2|912.4|907.4|912|907|19
1691552400000|2023-08-09 03:40:00|912.1|907.1|912.1|907.1|912.6|907.6|912|907|23
1691552700000|2023-08-09 03:45:00|912|907|911.8|906.8|912|907|911.6|906.6|12
1691553000000|2023-08-09 03:50:00|911.9|906.9|911.7|906.7|911.9|906.9|911.6|906.6|19
1691553300000|2023-08-09 03:55:00|911.8|906.8|911.9|906.9|912|907|911.6|906.6|28
1691553600000|2023-08-09 04:00:00|912|907|912.3|907.3|912.3|907.3|911.4|906.4|35
1691553900000|2023-08-09 04:05:00|912.2|907.2|912.4|907.4|912.5|907.5|912.2|907.2|16
1691554200000|2023-08-09 04:10:00|912.3|907.3|912|907|912.4|907.4|912|907|23
1691554500000|2023-08-09 04:15:00|911.9|906.9|912.6|907.6|912.6|907.6|911.9|906.9|20
1691554800000|2023-08-09 04:20:00|912.5|907.5|912.8|907.8|912.9|907.9|912.5|907.5|18
1691555100000|2023-08-09 04:25:00|912.7|907.7|912.4|907.4|912.7|907.7|912.1|907.1|16
1691555400000|2023-08-09 04:30:00|912.3|907.3|911.6|906.6|912.4|907.4|911.4|906.4|31
1691555700000|2023-08-09 04:35:00|911.7|906.7|911.2|906.2|911.9|906.9|911.2|906.2|22
1691556000000|2023-08-09 04:40:00|911.5|906.5|911|906|911.5|906.5|911|906|23
1691556300000|2023-08-09 04:45:00|910.9|905.9|912.1|907.1|912.1|907.1|910.8|905.8|29
1691556600000|2023-08-09 04:50:00|912|907|912|907|912.3|907.3|911.8|906.8|20
1691556900000|2023-08-09 04:55:00|911.9|906.9|912.2|907.2|912.3|907.3|911.7|906.7|19
1691557200000|2023-08-09 05:00:00|912.4|907.4|912|907|912.4|907.4|911|906|39
1691557500000|2023-08-09 05:05:00|912.1|907.1|911.8|906.8|912.4|907.4|911.8|906.8|26
1691557800000|2023-08-09 05:10:00|911.7|906.7|911.8|906.8|912.2|907.2|911.7|906.7|16
1691558100000|2023-08-09 05:15:00|911.9|906.9|912.7|907.7|912.7|907.7|911.8|906.8|35
1691558400000|2023-08-09 05:20:00|912.4|907.4|911.8|906.8|912.5|907.5|911.8|906.8|29
1691558700000|2023-08-09 05:25:00|911.9|906.9|912|907|912.1|907.1|911.6|906.6|18
1691559000000|2023-08-09 05:30:00|911.9|906.9|911.8|906.8|912.4|907.4|911.6|906.6|44
1691559300000|2023-08-09 05:35:00|911.7|906.7|911.3|906.3|911.8|906.8|911.2|906.2|21
1691559600000|2023-08-09 05:40:00|911.2|906.2|911|906|911.5|906.5|911|906|23
1691559900000|2023-08-09 05:45:00|911.3|906.3|912.1|907.1|912.1|907.1|911.2|906.2|20
1691560200000|2023-08-09 05:50:00|912|907|912.9|907.9|913.4|908.4|911.8|906.8|33
1691560500000|2023-08-09 05:55:00|913.1|908.1|912.9|907.9|913.6|908.6|912.5|907.5|59
1691560800000|2023-08-09 06:00:00|912.6|907.6|912.7|907.7|912.9|907.9|912.2|907.2|43
1691561100000|2023-08-09 06:05:00|912.8|907.8|912.8|907.8|913.5|908.5|912.6|907.6|36
1691561400000|2023-08-09 06:10:00|912.7|907.7|912|907|912.7|907.7|911.7|906.7|29
1691561700000|2023-08-09 06:15:00|911.9|906.9|910.8|905.8|911.9|906.9|910.8|905.8|15
1691562000000|2023-08-09 06:20:00|910.9|905.9|910.7|905.7|911|906|909.8|904.8|32
1691562300000|2023-08-09 06:25:00|911.1|906.1|911.1|906.1|911.4|906.4|910.9|905.9|26
1691562600000|2023-08-09 06:30:00|911.2|906.2|912.3|907.3|912.3|907.3|911.1|906.1|28
1691562900000|2023-08-09 06:35:00|912.4|907.4|912.3|907.3|912.5|907.5|912.1|907.1|21
1691563200000|2023-08-09 06:40:00|912.2|907.2|912.9|907.9|913|908|912.2|907.2|30
1691563500000|2023-08-09 06:45:00|912.6|907.6|912.9|907.9|913|908|912.5|907.5|38
1691563800000|2023-08-09 06:50:00|912.7|907.7|911.7|906.7|912.7|907.7|911.2|906.2|20
1691564100000|2023-08-09 06:55:00|911.8|906.8|911.6|906.6|911.8|906.8|911.4|906.4|23
1691564400000|2023-08-09 07:00:00|911.5|906.5|911.5|906.5|911.6|906.6|910|905|42
1691564700000|2023-08-09 07:05:00|911.4|906.4|910.5|905.5|911.4|906.4|910.3|905.3|42
1691565000000|2023-08-09 07:10:00|910.6|905.6|911.3|906.3|911.5|906.5|910.6|905.6|35
1691565300000|2023-08-09 07:15:00|911.5|906.5|911.1|906.1|911.7|906.7|910.4|905.4|30
1691565600000|2023-08-09 07:20:00|911.3|906.3|911.1|906.1|911.7|906.7|910.9|905.9|25
1691565900000|2023-08-09 07:25:00|911|906|910.9|905.9|911.3|906.3|910.2|905.2|25
1691566200000|2023-08-09 07:30:00|911.3|906.3|911.4|906.4|911.8|906.8|910.9|905.9|32
1691566500000|2023-08-09 07:35:00|911.3|906.3|911.4|906.4|911.9|906.9|911.3|906.3|27
1691566800000|2023-08-09 07:40:00|911.3|906.3|911.1|906.1|911.5|906.5|910.6|905.6|24
1691567100000|2023-08-09 07:45:00|911|906|911.3|906.3|911.8|906.8|910.9|905.9|32
1691567400000|2023-08-09 07:50:00|911.5|906.5|912.2|907.2|912.3|907.3|911.3|906.3|26
1691567700000|2023-08-09 07:55:00|912.1|907.1|912.9|907.9|912.9|907.9|911.8|906.8|27
1691568000000|2023-08-09 08:00:00|912.8|907.8|913|908|913|908|911.9|906.9|35
1691568300000|2023-08-09 08:05:00|913.1|908.1|912.4|907.4|913.1|908.1|912.2|907.2|25
1691568600000|2023-08-09 08:10:00|912|907|910.3|905.3|912.3|907.3|910.3|905.3|24
1691568900000|2023-08-09 08:15:00|910.5|905.5|909.8|904.8|910.5|905.5|909.4|904.4|22
1691569200000|2023-08-09 08:20:00|909.7|904.7|908.8|903.8|910.3|905.3|908.8|903.8|31
1691569500000|2023-08-09 08:25:00|908.7|903.7|908.1|903.1|908.8|903.8|908|903|21
1691569800000|2023-08-09 08:30:00|908|903|908.1|903.1|908.1|903.1|907.9|902.9|22
1691570100000|2023-08-09 08:35:00|908|903|905.7|903.9|908|904.3|905.7|902.8|30
1691570400000|2023-08-09 08:40:00|905.8|904|906.5|901.5|906.7|904|905.6|901.3|23
1691570700000|2023-08-09 08:45:00|906.4|901.4|905.8|900.8|906.9|901.9|905.8|900.8|28
1691571000000|2023-08-09 08:50:00|905.7|900.7|906.1|901.1|906.3|901.3|905.4|900.4|39
1691571300000|2023-08-09 08:55:00|906.4|901.4|906.1|901.1|906.4|901.4|905.7|900.7|25
1691571600000|2023-08-09 09:00:00|905.9|900.9|905.2|900.2|906.1|901.1|905.2|900.2|21
1691571900000|2023-08-09 09:05:00|905.1|900.1|905.5|900.5|905.8|900.8|905.1|900.1|29
1691572200000|2023-08-09 09:10:00|905.4|900.4|905.3|900.3|905.6|900.6|905.3|900.3|11
1691572500000|2023-08-09 09:15:00|905.2|900.2|904.9|899.9|905.6|900.6|904.7|899.7|21
1691572800000|2023-08-09 09:20:00|904.8|899.8|903.4|898.4|904.8|899.8|903.4|898.4|26
1691573100000|2023-08-09 09:25:00|903.3|898.3|903.8|898.8|904.9|899.9|903|898|39
1691573400000|2023-08-09 09:30:00|903.7|898.7|903.8|898.8|904.1|899.1|903.2|898.2|35
1691573700000|2023-08-09 09:35:00|903.7|898.7|902.8|897.8|903.9|898.9|902.8|897.8|31
1691574000000|2023-08-09 09:40:00|902.7|897.7|903.3|898.3|903.4|898.4|902.5|897.5|34
1691574300000|2023-08-09 09:45:00|903.2|898.2|902.2|897.2|903.2|898.2|902.1|897.1|34
1691574600000|2023-08-09 09:50:00|902.3|897.3|900.7|895.7|902.3|897.3|900.4|895.4|79
1691574900000|2023-08-09 09:55:00|900.6|895.6|900.4|895.4|900.8|895.8|900.3|895.3|29
1691575200000|2023-08-09 10:00:00|900.3|895.3|899.3|894.3|900.4|895.4|899.3|894.3|47
1691575500000|2023-08-09 10:05:00|899.2|894.2|899.2|894.2|899.7|894.7|898.7|893.7|66
1691575800000|2023-08-09 10:10:00|899.3|894.3|900|895|900.6|895.6|899.2|894.2|36
1691576100000|2023-08-09 10:15:00|899.9|894.9|899.7|894.7|900|895|899.5|894.5|23
1691576400000|2023-08-09 10:20:00|899.5|894.5|900|895|900.2|895.2|899.2|894.2|27
1691576700000|2023-08-09 10:25:00|899.9|894.9|899.6|894.6|899.9|894.9|899.3|894.3|21
1691577000000|2023-08-09 10:30:00|899.5|894.5|900.1|895.1|900.2|895.2|899|894|28
1691577300000|2023-08-09 10:35:00|900|895|899.9|894.9|900.5|895.5|899.3|894.3|43
1691577600000|2023-08-09 10:40:00|899.8|894.8|899.4|894.4|899.8|894.8|899.2|894.2|32
1691577900000|2023-08-09 10:45:00|899.3|894.3|899.6|894.6|899.7|894.7|898.9|893.9|34
1691578200000|2023-08-09 10:50:00|899.7|894.7|900.7|895.7|901.2|896.2|899.7|894.7|45
1691578500000|2023-08-09 10:55:00|900.6|895.6|901.9|896.9|901.9|896.9|900.5|895.5|25
1691578800000|2023-08-09 11:00:00|901.8|896.8|901.5|896.5|902.4|897.4|901.5|896.5|44
1691579100000|2023-08-09 11:05:00|901.6|896.6|901.2|896.2|901.6|896.6|900.7|895.7|25
1691579400000|2023-08-09 11:10:00|901.1|896.1|901.1|896.1|901.4|896.4|900.5|895.5|37
1691579700000|2023-08-09 11:15:00|901|896|901|896|901|896|900|895|22
1691580000000|2023-08-09 11:20:00|901.1|896.1|900.9|895.9|901.1|896.1|900.7|895.7|20
1691580300000|2023-08-09 11:25:00|900.8|895.8|901.7|896.7|902.1|897.1|900.5|895.5|38
1691580600000|2023-08-09 11:30:00|901.6|896.6|902|897|902.1|897.1|901.5|896.5|48
1691580900000|2023-08-09 11:35:00|902.1|897.1|902.5|897.5|903.5|898.5|902|897|50
1691581200000|2023-08-09 11:40:00|902.4|897.4|903.1|898.1|903.8|898.8|901.8|896.8|38
1691581500000|2023-08-09 11:45:00|903|898|903.1|898.1|904|899|902.9|897.9|43
1691581800000|2023-08-09 11:50:00|903.2|898.2|903.2|898.2|903.9|898.9|903|898|24
1691582100000|2023-08-09 11:55:00|903.1|898.1|901.8|896.8|903.2|898.2|901.7|896.7|32
1691582400000|2023-08-09 12:00:00|901.7|896.7|901.3|896.3|901.9|896.9|900.9|895.9|48
1691582700000|2023-08-09 12:05:00|901.4|896.4|900.1|895.1|901.4|896.4|900.1|895.1|26
1691583000000|2023-08-09 12:10:00|899.9|894.9|900|895|900.7|895.7|899.8|894.8|35
1691583300000|2023-08-09 12:15:00|899.9|894.9|899.6|894.6|900.1|895.1|899.2|894.2|41
1691583600000|2023-08-09 12:20:00|899.5|894.5|897.8|892.8|899.5|894.5|897.4|892.4|97
1691583900000|2023-08-09 12:25:00|897.7|892.7|898.1|893.1|898.5|893.5|897.6|892.6|59
1691584200000|2023-08-09 12:30:00|898.2|893.2|897|892|898.2|893.2|896.7|891.7|61
1691584500000|2023-08-09 12:35:00|896.9|891.9|898|893|898.2|893.2|896.7|891.7|57
1691584800000|2023-08-09 12:40:00|897.9|892.9|897.2|892.2|898.4|893.4|896.9|891.9|67
1691585100000|2023-08-09 12:45:00|897.1|892.1|896.2|891.2|897.6|892.6|895.8|890.8|82
1691585400000|2023-08-09 12:50:00|896.1|891.1|895.3|890.3|896.2|891.2|894.8|889.8|58
1691585700000|2023-08-09 12:55:00|895.2|890.2|895.2|890.2|895.4|890.4|894.3|889.3|45
1691586000000|2023-08-09 13:00:00|895|890|896.7|891.7|897.3|892.3|895|890|69
1691586300000|2023-08-09 13:05:00|896.6|891.6|896.6|891.6|896.7|893.1|894.7|891.5|35
1691586600000|2023-08-09 13:10:00|896.5|891.5|895.9|890.9|896.7|893.1|894.8|890.7|44
1691586900000|2023-08-09 13:15:00|895.8|890.8|897.2|892.2|897.3|892.3|895.7|890.7|33
1691587200000|2023-08-09 13:20:00|897.1|892.1|896.2|891.2|897.1|892.1|896.1|891.1|45
1691587500000|2023-08-09 13:25:00|895.9|890.9|896.1|891.1|896.2|891.2|895.3|890.3|50
1691587800000|2023-08-09 13:30:00|896.4|891.4|895|890|897|892|894.8|889.8|130
1691588100000|2023-08-09 13:35:00|894.9|889.9|896|891|896.1|891.1|894.6|889.6|127
1691588400000|2023-08-09 13:40:00|896.1|891.1|898.8|893.8|899.8|894.8|896.1|891.1|134
1691588700000|2023-08-09 13:45:00|899.2|894.2|898.4|893.4|899.8|894.8|898.3|893.3|158
1691589000000|2023-08-09 13:50:00|898.5|893.5|896.8|891.8|898.5|893.5|896.6|891.6|109
1691589300000|2023-08-09 13:55:00|896.6|891.6|896.9|891.9|897.3|892.3|895.8|890.8|107
1691589600000|2023-08-09 14:00:00|896.8|891.8|899.8|894.8|899.9|894.9|896.4|891.4|163
1691589900000|2023-08-09 14:05:00|900.2|895.2|898.4|893.4|901.1|896.1|898.2|893.2|204
1691590200000|2023-08-09 14:10:00|898.3|893.3|899|894|899.1|894.1|898|893|112
1691590500000|2023-08-09 14:15:00|899.1|894.1|901.9|896.9|902|897|899|894|139
1691590800000|2023-08-09 14:20:00|901.8|896.8|900.3|895.3|901.9|896.9|900|895|138
1691591100000|2023-08-09 14:25:00|900.6|895.6|899.3|894.3|901.1|896.1|898.9|893.9|133
1691591400000|2023-08-09 14:30:00|899.2|894.2|898.9|893.9|899.4|894.4|898.1|893.1|76
1691591700000|2023-08-09 14:35:00|898.8|893.8|900.4|895.4|901.4|896.4|898.8|893.8|71
1691592000000|2023-08-09 14:40:00|900.3|895.3|900.3|895.3|900.9|895.9|900.2|895.2|54
1691592300000|2023-08-09 14:45:00|900.4|895.4|899.5|894.5|900.4|895.4|899.2|894.2|67
1691592600000|2023-08-09 14:50:00|899.6|894.6|897.2|892.2|900|895|897|892|96
1691592900000|2023-08-09 14:55:00|897.1|892.1|896.7|891.7|897.3|892.3|896.3|891.3|97
1691593200000|2023-08-09 15:00:00|896.6|891.6|896.9|891.9|897.1|892.1|896.6|891.6|56
1691593500000|2023-08-09 15:05:00|896.8|891.8|897.8|892.8|897.9|892.9|896.8|891.8|36
1691593800000|2023-08-09 15:10:00|897.7|892.7|895.4|893.6|897.7|893.6|895.1|892|36
1691594100000|2023-08-09 15:15:00|895.3|893.5|895.3|890.3|896|893.5|894.5|889.5|68
1691594400000|2023-08-09 15:20:00|895.5|890.5|894.9|889.9|895.9|890.9|894.6|889.6|51
1691594700000|2023-08-09 15:25:00|894.8|889.8|895.6|890.6|895.8|890.8|894.8|889.8|36
1691595000000|2023-08-09 15:30:00|895.5|890.5|895.2|890.2|895.8|890.8|895.2|890.2|26
1691595300000|2023-08-09 15:35:00|895.1|890.1|896.3|891.3|896.4|891.4|895|890|36
1691595600000|2023-08-09 15:40:00|896.4|891.4|895.5|890.5|896.4|891.4|895.4|890.4|37
1691595900000|2023-08-09 15:45:00|895.4|890.4|895.3|890.3|896|891|895.3|890.3|31
1691596200000|2023-08-09 15:50:00|895.4|890.4|895|890|895.7|890.7|895|890|25
1691596500000|2023-08-09 15:55:00|895.1|890.1|894.5|889.5|895.1|890.1|894.3|889.3|38
1691596800000|2023-08-09 16:00:00|894.4|889.4|895.5|890.5|895.5|890.5|894.3|889.3|44
1691597100000|2023-08-09 16:05:00|895.9|890.9|896.1|891.1|896.6|891.6|895.8|890.8|37
1691597400000|2023-08-09 16:10:00|896|891|895.6|890.6|896|891|895.6|890.6|21
1691597700000|2023-08-09 16:15:00|895.5|890.5|895.3|890.3|895.9|890.9|895.2|890.2|29
1691598000000|2023-08-09 16:20:00|895.2|890.2|895.2|890.2|895.5|890.5|895.2|890.2|21
1691598300000|2023-08-09 16:25:00|895.1|890.1|895.1|890.1|895.6|892.2|894|890|37
1691598600000|2023-08-09 16:30:00|895.6|890.6|895|890|895.6|892.1|893.7|889.9|55
1691598900000|2023-08-09 16:35:00|895.2|890.2|895.1|890.1|895.3|890.3|894.5|889.5|60
1691599200000|2023-08-09 16:40:00|895|890|895|890|895.3|890.3|894.8|889.8|20
1691599500000|2023-08-09 16:45:00|894.9|889.9|895.1|890.1|895.2|890.2|894.5|889.5|26
1691599800000|2023-08-09 16:50:00|894.9|889.9|893.8|888.8|895|890|893.7|888.7|74
1691600100000|2023-08-09 16:55:00|893.7|888.7|894.5|889.5|894.8|889.8|893.7|888.7|54
1691600400000|2023-08-09 17:00:00|894.6|889.6|895.2|890.2|895.5|890.5|894.6|889.6|69
1691600700000|2023-08-09 17:05:00|895.3|890.3|895.7|890.7|895.7|890.7|895.3|890.3|15
1691601000000|2023-08-09 17:10:00|896|891|896.8|891.8|896.8|891.8|896|891|11
1691601300000|2023-08-09 17:15:00|896.7|891.7|896.7|891.7|897.2|892.2|895.8|890.8|28
1691601600000|2023-08-09 17:20:00|896.6|891.6|896.2|891.2|896.7|891.7|896.2|891.2|34
1691601900000|2023-08-09 17:25:00|896.3|891.3|896.2|891.2|896.4|891.4|895.9|890.9|11
1691602200000|2023-08-09 17:30:00|896.4|891.4|896.2|891.2|896.7|891.7|896.2|891.2|31
1691602500000|2023-08-09 17:35:00|896.1|891.1|895.7|890.7|896.3|891.3|895.7|890.7|31
1691602800000|2023-08-09 17:40:00|895.6|890.6|895.7|890.7|895.7|890.7|895.3|890.3|31
1691603100000|2023-08-09 17:45:00|895.6|890.6|895.7|890.7|895.8|890.8|895.4|890.4|27
1691603400000|2023-08-09 17:50:00|895.8|890.8|896.1|891.1|896.2|891.2|895.7|890.7|18
1691603700000|2023-08-09 17:55:00|896|891|895.9|890.9|896|891|895.9|890.9|2
1691604000000|2023-08-09 18:00:00|896|891|896.3|891.3|896.4|891.4|895.8|890.8|12
1691604300000|2023-08-09 18:05:00|896.4|891.4|896.2|891.2|896.4|891.4|896.1|891.1|7
1691604600000|2023-08-09 18:10:00|896.3|891.3|896.3|891.3|896.3|891.3|896.1|891.1|9
1691604900000|2023-08-09 18:15:00|896.2|891.2|896.3|891.3|896.4|891.4|896.1|891.1|10
1691605200000|2023-08-09 18:20:00|896.5|891.5|896.3|891.3|896.5|891.5|896.2|891.2|9
1691605500000|2023-08-09 18:25:00|896.4|891.4|896.3|891.3|896.5|891.5|896.3|891.3|8
1691605800000|2023-08-09 18:30:00|896.4|891.4|896.2|891.2|896.4|891.4|896.2|891.2|5
1691606100000|2023-08-09 18:35:00|896.1|891.1|896.5|891.5|896.5|891.5|896.1|891.1|8
1691606400000|2023-08-09 18:40:00|896.4|891.4|896.3|891.3|896.5|891.5|896.3|891.3|10
1691606700000|2023-08-09 18:45:00|896.2|891.2|896.4|891.4|896.4|891.4|896.2|891.2|3
1691607000000|2023-08-09 18:50:00|896.3|891.3|896.4|891.4|896.5|891.5|896.3|891.3|5
1691607300000|2023-08-09 18:55:00|896.3|891.3|896.3|891.3|896.4|891.4|896.2|891.2|9
1691607600000|2023-08-09 19:00:00|896.4|891.4|896.4|891.4|896.4|891.4|896.3|891.3|7
1691607900000|2023-08-09 19:05:00|896.5|891.5|896.2|891.2|896.5|891.5|896.2|891.2|6
1691608200000|2023-08-09 19:10:00|896.1|891.1|896.2|891.2|896.2|891.2|896.1|891.1|2
1691608500000|2023-08-09 19:15:00|896.1|891.1|896.2|891.2|896.2|891.2|895.9|890.9|21
1691608800000|2023-08-09 19:20:00|896.1|891.1|896.2|891.2|896.4|891.4|896.1|891.1|13
1691609100000|2023-08-09 19:25:00|896.1|891.1|896.4|891.4|896.5|891.5|896.1|891.1|21
1691609400000|2023-08-09 19:30:00|896.5|891.5|896.4|891.4|896.8|891.8|896.3|891.3|26
1691609700000|2023-08-09 19:35:00|896.6|891.6|896.4|891.4|896.8|891.8|896.3|891.3|19
1691610000000|2023-08-09 19:40:00|896.5|891.5|896.7|891.7|896.8|891.8|896.4|891.4|17
1691610300000|2023-08-09 19:45:00|896.6|891.6|896.3|891.3|896.7|891.7|896.2|891.2|20
1691610600000|2023-08-09 19:50:00|896.2|891.2|895.7|890.7|896.5|891.5|895.7|890.7|21
1691610900000|2023-08-09 19:55:00|895.8|890.8|896|891|896.1|891.1|895.6|890.6|38
1691611200000|2023-08-09 20:00:00|895.8|890.8|895.7|890.7|896|891|895.7|890.7|12
1691611500000|2023-08-09 20:05:00|895.6|890.6|895.3|890.3|895.6|890.6|895.2|890.2|14
1691611800000|2023-08-09 20:10:00|895.4|890.4|895.6|890.6|895.9|890.9|895.4|890.4|9
1691612100000|2023-08-09 20:15:00|895.7|890.7|895.7|890.7|895.9|890.9|895.7|890.7|6
1691612400000|2023-08-09 20:20:00|895.8|890.8|895.3|890.3|895.8|890.8|895.1|890.1|14
1691612700000|2023-08-09 20:25:00|895.4|890.4|895.3|890.3|895.5|890.5|895.2|890.2|19
1691613000000|2023-08-09 20:30:00|895.4|890.4|895.7|890.7|895.8|890.8|895.1|890.1|22
1691613300000|2023-08-09 20:35:00|895.8|890.8|895.8|890.8|895.9|890.9|894.7|889.7|19
1691613600000|2023-08-09 20:40:00|895.9|890.9|895.8|890.8|895.9|890.9|895.7|890.7|9
1691613900000|2023-08-09 20:45:00|895.5|890.5|895.6|890.6|895.7|890.7|895.5|890.5|13
1691614200000|2023-08-09 20:50:00|895.5|890.5|895.6|890.6|895.7|890.7|895.1|890.1|28
1691614500000|2023-08-09 20:55:00|894.8|889.8|895|890|895.7|890.7|894.8|889.8|29
1691618400000|2023-08-09 22:00:00|899.2|888.2|894.8|889.8|899.2|889.8|894.4|888.1|13
1691618700000|2023-08-09 22:05:00|894.7|889.7|896.1|891.1|896.1|891.1|894.7|889.7|10
1691619000000|2023-08-09 22:10:00|896|891|895.9|890.9|896.1|891.1|895.9|890.9|6
1691619300000|2023-08-09 22:15:00|895.8|890.8|896.1|891.1|896.1|891.1|895.8|890.8|11
1691619600000|2023-08-09 22:20:00|896|891|896.2|891.2|896.2|891.2|895.9|890.9|15
1691619900000|2023-08-09 22:25:00|896.3|891.3|896.2|891.2|896.3|891.3|896.2|891.2|2
1691620200000|2023-08-09 22:30:00|895.7|890.7|896.3|891.3|896.3|891.3|895.7|890.7|8
1691620500000|2023-08-09 22:35:00|895.8|890.8|896.1|891.1|896.2|891.2|895.7|890.7|7
1691620800000|2023-08-09 22:40:00|896|891|895.9|890.9|896.1|891.1|895.5|890.5|10
1691621100000|2023-08-09 22:45:00|895.4|890.4|896.1|891.1|896.1|891.1|895.4|890.4|5
1691621400000|2023-08-09 22:50:00|896|891|895.8|890.8|896|891|895.8|890.8|5
1691621700000|2023-08-09 22:55:00|895.9|890.9|895.9|890.9|895.9|890.9|895.8|890.8|9
1691622300000|2023-08-09 23:05:00|895.4|890.4|895.8|890.8|895.9|890.9|895.4|890.4|9
1691622600000|2023-08-09 23:10:00|895.9|890.9|895.9|890.9|895.9|890.9|895.4|890.4|8
1691624700000|2023-08-09 23:45:00|896.2|891.2|896.2|891.2|896.2|891.2|896.2|891.2|1
1691625000000|2023-08-09 23:50:00|896.1|891.1|896.4|891.4|896.4|891.4|896.1|891.1|8
1691625300000|2023-08-09 23:55:00|896.3|891.3|896.2|891.2|896.3|891.3|896.1|891.1|6
1691625600000|2023-08-10 00:00:00|896.1|891.1|895.9|890.9|896.3|891.3|895.9|890.9|18
1691625900000|2023-08-10 00:05:00|895.7|890.7|895.4|890.4|895.7|892.3|893.8|890.4|15
1691626200000|2023-08-10 00:10:00|895.3|890.3|893.3|891.5|895.4|891.9|893.3|889.6|42
1691626500000|2023-08-10 00:15:00|894.9|889.9|894.9|889.9|895|891.9|893.4|889.8|11
1691626800000|2023-08-10 00:20:00|894.7|889.7|894.4|889.4|895|891.7|892.9|889.3|13
1691627100000|2023-08-10 00:25:00|894.5|889.5|893.3|891.5|895.1|891.7|892.7|889.5|23
1691627400000|2023-08-10 00:30:00|893.2|891.4|892.9|891.1|894.9|891.5|892.8|889.5|15
1691627700000|2023-08-10 00:35:00|893.1|891.3|893.4|891.6|894.9|891.7|892.9|889.7|15
1691628000000|2023-08-10 00:40:00|893.5|891.7|895.4|890.4|895.4|892.2|893.5|890.4|11
1691628300000|2023-08-10 00:45:00|895.5|890.5|895.9|890.9|895.9|890.9|895.5|890.5|5
1691628600000|2023-08-10 00:50:00|894.4|892.6|896.1|891.1|896.2|892.8|894.3|890.9|13
1691628900000|2023-08-10 00:55:00|896.2|891.2|895.9|890.9|896.4|893|894.4|890.8|17
1691629200000|2023-08-10 01:00:00|894.1|892.3|895.2|890.2|895.8|892.4|893.7|890.1|39
1691629500000|2023-08-10 01:05:00|895.3|890.3|895.2|890.2|895.4|891.8|893.3|889.8|32
1691629800000|2023-08-10 01:10:00|893.5|891.7|895.1|890.1|895.2|891.9|893.3|889.8|28
1691630100000|2023-08-10 01:15:00|893.8|892|895.6|890.6|895.8|892.6|893.3|889.9|42
1691630400000|2023-08-10 01:20:00|895.5|890.5|895.8|890.8|895.9|892.6|893.8|890.5|23
1691630700000|2023-08-10 01:25:00|895.9|890.9|894.7|892.9|896.2|892.9|894.2|890.9|33
1691631000000|2023-08-10 01:30:00|894.8|893|895.1|893.3|896.7|893.4|894.4|891|49
1691631300000|2023-08-10 01:35:00|895|893.2|895|893.2|897.2|893.9|894.7|891.3|34
1691631600000|2023-08-10 01:40:00|895.1|893.3|894.8|893|896.8|893.6|894.3|891.1|70
1691631900000|2023-08-10 01:45:00|896.3|891.3|896.5|891.5|896.9|893.6|894.7|891.2|56
1691632200000|2023-08-10 01:50:00|896.6|891.6|895.7|890.7|896.6|893|893.8|890.5|59
1691632500000|2023-08-10 01:55:00|895.8|890.8|894.7|892.9|896.4|893|894|890.8|39
1691632800000|2023-08-10 02:00:00|894.6|892.8|894.8|893|896.3|893.1|894.4|890.9|42
1691633100000|2023-08-10 02:05:00|894.9|893.1|896.4|891.4|896.9|893.4|894.6|891.2|46
1691633400000|2023-08-10 02:10:00|896.5|891.5|897.3|892.3|897.3|894.1|894.6|891.3|54
1691633700000|2023-08-10 02:15:00|895.6|893.8|897.4|892.4|897.8|894.4|895.6|892.2|43
1691634000000|2023-08-10 02:20:00|897.5|892.5|896.2|894.4|897.5|894.5|895.9|892.5|11
1691634300000|2023-08-10 02:25:00|897.8|892.8|897.7|892.7|897.9|894.4|895.6|892.3|37
1691634600000|2023-08-10 02:30:00|897.8|892.8|898.1|893.1|898.1|893.1|897.6|892.6|29
1691634900000|2023-08-10 02:35:00|898|893|897.7|892.7|898.5|894.8|896|892.7|24
1691635200000|2023-08-10 02:40:00|897.6|892.6|897.2|892.2|897.9|892.9|896.9|891.9|31
1691635500000|2023-08-10 02:45:00|897.3|892.3|897.2|892.2|897.3|892.3|896.9|891.9|16
1691635800000|2023-08-10 02:50:00|897.3|892.3|897.3|892.3|897.5|892.5|896.9|891.9|20
1691636100000|2023-08-10 02:55:00|897.2|892.2|897.9|892.9|898.1|893.1|897|892|21
1691636400000|2023-08-10 03:00:00|897.8|892.8|897.9|892.9|898|893|897.6|892.6|15
1691636700000|2023-08-10 03:05:00|897.8|892.8|898.2|893.2|898.3|893.3|897.8|892.8|21
1691637000000|2023-08-10 03:10:00|898.3|893.3|898.8|893.8|899.1|894.1|898.3|893.3|26
1691637300000|2023-08-10 03:15:00|898.7|893.7|898.9|893.9|898.9|893.9|898.5|893.5|32
1691637600000|2023-08-10 03:20:00|899.1|894.1|899.1|894.1|899.3|894.3|898.8|893.8|15
1691637900000|2023-08-10 03:25:00|899.2|894.2|899|894|899.2|894.2|898.8|893.8|27
1691638200000|2023-08-10 03:30:00|898.9|893.9|898.9|893.9|899.1|894.1|898.7|893.7|13
1691638500000|2023-08-10 03:35:00|898.7|893.7|898.4|893.4|898.7|893.7|898.4|893.4|12
1691638800000|2023-08-10 03:40:00|898.5|893.5|898.6|893.6|898.9|893.9|898.4|893.4|18
1691639100000|2023-08-10 03:45:00|898.7|893.7|898.8|893.8|898.8|893.8|898.3|893.3|20
1691639400000|2023-08-10 03:50:00|898.9|893.9|899.4|894.4|899.4|894.4|898.9|893.9|11
1691639700000|2023-08-10 03:55:00|899.2|894.2|899.1|894.1|899.2|894.2|899.1|894.1|6
1691640000000|2023-08-10 04:00:00|899.2|894.2|899.1|894.1|899.3|894.3|898.9|893.9|13
1691640300000|2023-08-10 04:05:00|899|894|899.2|894.2|899.3|894.3|898.8|893.8|15
1691640600000|2023-08-10 04:10:00|899.1|894.1|899.2|894.2|899.2|894.2|898.9|893.9|12
1691640900000|2023-08-10 04:15:00|899.3|894.3|899.5|894.5|899.5|894.5|899.2|894.2|14
1691641200000|2023-08-10 04:20:00|899.6|894.6|899.7|894.7|899.8|894.8|899.4|894.4|13
1691641500000|2023-08-10 04:25:00|899.8|894.8|899.5|894.5|899.8|894.8|899.4|894.4|10
1691641800000|2023-08-10 04:30:00|899.4|894.4|898.8|893.8|899.4|894.4|898.4|893.4|20
1691642100000|2023-08-10 04:35:00|898.6|893.6|899.5|894.5|899.6|894.6|898.5|893.5|25
1691642400000|2023-08-10 04:40:00|899.6|894.6|900.3|895.3|900.3|895.3|899.2|894.2|12
1691642700000|2023-08-10 04:45:00|900.2|895.2|899.5|894.5|900.2|895.2|899.2|894.2|22
1691643000000|2023-08-10 04:50:00|899.4|894.4|899.2|894.2|899.5|894.5|899.2|894.2|25
1691643300000|2023-08-10 04:55:00|899.3|894.3|898.9|893.9|899.3|894.3|898.9|893.9|14
1691643600000|2023-08-10 05:00:00|898.8|893.8|898.5|893.5|898.9|893.9|898.1|893.1|31
1691643900000|2023-08-10 05:05:00|898.4|893.4|898.9|893.9|899|894|897.9|892.9|21
1691644200000|2023-08-10 05:10:00|898.5|893.5|898.4|893.4|898.5|893.5|897.9|892.9|22
1691644500000|2023-08-10 05:15:00|898.3|893.3|898.4|893.4|898.4|893.4|897.7|892.7|22
1691644800000|2023-08-10 05:20:00|898.5|893.5|898.8|893.8|898.9|893.9|898.4|893.4|26
1691645100000|2023-08-10 05:25:00|898.9|893.9|898.8|893.8|898.9|893.9|898.6|893.6|18
1691645400000|2023-08-10 05:30:00|898.7|893.7|899|894|899.1|894.1|898.1|893.1|42
1691645700000|2023-08-10 05:35:00|899.1|894.1|898.9|893.9|899.2|894.2|898.7|893.7|24
1691646000000|2023-08-10 05:40:00|899|894|899.2|894.2|899.2|894.2|898.6|893.6|19
1691646300000|2023-08-10 05:45:00|899.1|894.1|899.4|894.4|899.6|894.6|899.1|894.1|34
1691646600000|2023-08-10 05:50:00|899.3|894.3|899.6|894.6|899.9|894.9|899.1|894.1|23
1691646900000|2023-08-10 05:55:00|899.7|894.7|899.7|894.7|899.8|894.8|899|894|32
1691647200000|2023-08-10 06:00:00|899.6|894.6|899.4|894.4|899.8|894.8|899.3|894.3|36
1691647500000|2023-08-10 06:05:00|899.5|894.5|899.2|894.2|899.6|895.7|897.5|894.2|22
1691647800000|2023-08-10 06:10:00|897.5|895.7|899.3|894.3|899.5|895.7|897.5|894|30
1691648100000|2023-08-10 06:15:00|899.2|894.2|899.7|894.7|899.7|894.7|899.2|894.2|21
1691648400000|2023-08-10 06:20:00|899.8|894.8|901.9|896.9|902.4|897.4|899.8|894.8|25
1691648700000|2023-08-10 06:25:00|902|897|902.8|897.8|903.1|898.1|901.8|896.8|27
1691649000000|2023-08-10 06:30:00|902.7|897.7|902.8|897.8|902.8|897.8|902.1|897.1|14
1691649300000|2023-08-10 06:35:00|902.9|897.9|902.4|897.4|903|898|902.2|897.2|19
1691649600000|2023-08-10 06:40:00|902.5|897.5|903|898|903.1|898.1|902|897|28
1691649900000|2023-08-10 06:45:00|903.1|898.1|902.8|897.8|903.1|898.1|902.5|897.5|26
1691650200000|2023-08-10 06:50:00|902.9|897.9|903.7|898.7|903.8|898.8|902.9|897.9|18
1691650500000|2023-08-10 06:55:00|904.1|899.1|903|898|904.5|899.5|903|898|32
1691650800000|2023-08-10 07:00:00|903.1|898.1|903.8|898.8|904|899|902.7|897.7|35
1691651100000|2023-08-10 07:05:00|903.7|898.7|904.8|899.8|905|900|903.7|898.7|26
1691651400000|2023-08-10 07:10:00|905|900|905.9|900.9|906.1|901.1|905|900|37
1691651700000|2023-08-10 07:15:00|906|901|906.3|901.3|906.8|901.8|906|901|41
1691652000000|2023-08-10 07:20:00|906.4|901.4|906.6|901.6|907.3|902.3|906.4|901.4|30
1691652300000|2023-08-10 07:25:00|906.7|901.7|906.1|901.1|906.8|901.8|906.1|901.1|27
1691652600000|2023-08-10 07:30:00|906.2|901.2|904.5|899.5|906.4|901.4|904.4|899.4|51
1691652900000|2023-08-10 07:35:00|904.4|899.4|904.6|899.6|905.1|900.1|904.3|899.3|33
1691653200000|2023-08-10 07:40:00|904.9|899.9|905.5|900.5|905.6|900.6|904.5|899.5|24
1691653500000|2023-08-10 07:45:00|905.4|900.4|906|901|906.3|901.3|905|900|49
1691653800000|2023-08-10 07:50:00|905.9|900.9|907.1|902.1|907.5|902.5|905.8|900.8|60
1691654100000|2023-08-10 07:55:00|907.2|902.2|907.9|902.9|908|903|906.7|901.7|50
1691654400000|2023-08-10 08:00:00|908|903|905.5|903.7|908.5|904|905.5|902.4|43
1691654700000|2023-08-10 08:05:00|905.3|903.5|905.5|903.7|907.7|904|905.3|902.4|49
1691655000000|2023-08-10 08:10:00|905.6|903.8|906.3|901.3|906.9|904|905.5|901.3|35
1691655300000|2023-08-10 08:15:00|906.4|901.4|907.3|902.3|907.5|902.5|906.4|901.4|30
1691655600000|2023-08-10 08:20:00|907.2|902.2|908|903|908|903|907.2|902.2|36
1691655900000|2023-08-10 08:25:00|907.9|902.9|906.9|901.9|908.1|903.1|906.8|901.8|41
1691656200000|2023-08-10 08:30:00|906.8|901.8|905.4|900.4|907|902|905.4|900.4|30
1691656500000|2023-08-10 08:35:00|905.3|900.3|906.1|901.1|906.2|901.2|905.1|900.1|44
1691656800000|2023-08-10 08:40:00|906|901|905.1|900.1|906.5|901.5|905|900|26
1691657100000|2023-08-10 08:45:00|905|900|904.9|899.9|905.1|900.1|904.1|899.1|44
1691657400000|2023-08-10 08:50:00|904.8|899.8|904.4|899.4|904.9|899.9|904.2|899.2|22
1691657700000|2023-08-10 08:55:00|904.3|899.3|904.1|899.1|904.3|899.3|903.9|898.9|10
1691658000000|2023-08-10 09:00:00|904.2|899.2|904.1|899.1|904.7|899.7|904.1|899.1|10
1691658300000|2023-08-10 09:05:00|904.2|899.2|904|899|904.2|899.2|903.9|898.9|15
1691658600000|2023-08-10 09:10:00|903.9|898.9|904.6|899.6|904.6|899.6|903.6|898.6|16
1691658900000|2023-08-10 09:15:00|904.5|899.5|904.4|899.4|904.7|899.7|904.1|899.1|13
1691659200000|2023-08-10 09:20:00|904.5|899.5|904.1|899.1|904.6|899.6|904.1|899.1|17
1691659500000|2023-08-10 09:25:00|904.2|899.2|904.5|899.5|904.5|899.5|904.1|899.1|16
1691659800000|2023-08-10 09:30:00|904.4|899.4|903.8|898.8|904.6|899.6|903.7|898.7|23
1691660100000|2023-08-10 09:35:00|903.9|898.9|903.7|898.7|903.9|898.9|903.7|898.7|7
1691661000000|2023-08-10 09:50:00|904|899|904.1|899.1|904.2|899.2|904|899|8
1691661300000|2023-08-10 09:55:00|904|899|903.8|898.8|904|899|903.8|898.8|11
1691661600000|2023-08-10 10:00:00|903.9|898.9|904|899|904.2|899.2|903.8|898.8|16
1691661900000|2023-08-10 10:05:00|903.9|898.9|904.2|899.2|904.2|899.2|903.9|898.9|15
1691662500000|2023-08-10 10:15:00|904.1|899.1|903.9|898.9|904.1|899.1|903.8|898.8|9
1691662800000|2023-08-10 10:20:00|903.8|898.8|903.3|898.3|903.8|898.8|903.1|898.1|17
1691663100000|2023-08-10 10:25:00|903.2|898.2|902.8|897.8|903.3|898.3|902.1|897.1|23
1691663400000|2023-08-10 10:30:00|902.9|897.9|903.4|898.4|903.4|898.4|902.9|897.9|8
1691663700000|2023-08-10 10:35:00|903.5|898.5|903.5|898.5|904|899|903.5|898.5|9
1691664000000|2023-08-10 10:40:00|903.3|898.3|903.8|898.8|903.9|898.9|903.3|898.3|22
1691664300000|2023-08-10 10:45:00|903.7|898.7|904|899|904.5|899.5|903.7|898.7|9
1691664600000|2023-08-10 10:50:00|903.9|898.9|904.2|899.2|904.4|899.4|903.9|898.9|16
1691664900000|2023-08-10 10:55:00|904.1|899.1|903.4|898.4|904.1|899.1|903.1|898.1|19
1691665200000|2023-08-10 11:00:00|903.3|898.3|903.8|898.8|903.9|898.9|903.1|898.1|12
1691665500000|2023-08-10 11:05:00|903.7|898.7|904.9|899.9|905.4|900.4|903.7|898.7|44
1691665800000|2023-08-10 11:10:00|904.8|899.8|904.2|899.2|904.8|899.8|903.7|898.7|28
1691666100000|2023-08-10 11:15:00|904.3|899.3|904.7|899.7|905.1|900.1|904|899|24
1691666400000|2023-08-10 11:20:00|904.6|899.6|904.6|899.6|904.7|899.7|904.5|899.5|15
1691666700000|2023-08-10 11:25:00|904.5|899.5|904.2|899.2|904.6|899.6|904.1|899.1|14
1691667000000|2023-08-10 11:30:00|904.3|899.3|903.8|898.8|904.3|899.3|903.7|898.7|12
1691667300000|2023-08-10 11:35:00|903.7|898.7|903.7|898.7|903.8|898.8|903.4|898.4|14
1691667600000|2023-08-10 11:40:00|903.6|898.6|903.6|898.6|903.6|898.6|903.3|898.3|13
1691668800000|2023-08-10 12:00:00|905.3|900.3|905.1|900.1|905.3|900.3|904.8|899.8|16
1691669100000|2023-08-10 12:05:00|905|900|903.9|898.9|905|900|903.6|898.6|47
1691669400000|2023-08-10 12:10:00|903.6|898.6|902.2|897.2|903.6|898.6|901.9|896.9|37
1691669700000|2023-08-10 12:15:00|902.1|897.1|903.2|898.2|903.3|899.1|900.7|897|61
1691670000000|2023-08-10 12:20:00|903|898|900.1|895.1|903.1|898.1|899.8|894.8|110
1691670300000|2023-08-10 12:25:00|900.2|895.2|907.3|896.5|907.3|897.8|899.3|893.2|134
1691670600000|2023-08-10 12:30:00|903.4|892.4|901.2|896.2|906.9|901.9|901.2|892.4|367
1691670900000|2023-08-10 12:35:00|901.1|896.1|902.2|897.2|903.8|898.8|901.1|896.1|259
1691671200000|2023-08-10 12:40:00|902.3|897.3|899.6|894.6|902.5|897.5|898.8|893.8|266
1691671500000|2023-08-10 12:45:00|899.5|894.5|901.5|896.5|902.5|897.5|898.8|893.8|250
1691671800000|2023-08-10 12:50:00|901.4|896.4|905.3|900.3|905.6|900.6|901.3|896.3|229
1691672100000|2023-08-10 12:55:00|905.5|900.5|904.7|899.7|905.8|900.8|903.5|898.5|210
1691672400000|2023-08-10 13:00:00|904.5|899.5|903.7|898.7|906.5|901.5|903.2|898.2|280
1691672700000|2023-08-10 13:05:00|903.9|898.9|904.2|899.2|905.8|900.8|903.1|898.1|209
1691673000000|2023-08-10 13:10:00|904.3|899.3|904.9|899.9|905.2|900.2|903.7|898.7|217
1691673300000|2023-08-10 13:15:00|905.1|900.1|905.8|900.8|906.3|901.3|904.7|899.7|140
1691673600000|2023-08-10 13:20:00|905.9|900.9|904.8|899.8|906.7|901.7|904.2|899.2|129
1691673900000|2023-08-10 13:25:00|905.1|900.1|903.2|898.2|905.1|900.1|902.4|897.4|174
1691674200000|2023-08-10 13:30:00|903.1|898.1|902.2|897.2|903.3|898.3|901.4|896.4|215
1691674500000|2023-08-10 13:35:00|902.4|897.4|906.9|901.9|907.3|902.3|902|897|195
1691674800000|2023-08-10 13:40:00|907|902|909.2|904.2|909.5|904.5|906.7|901.7|86
1691675100000|2023-08-10 13:45:00|909.3|904.3|910.8|905.8|913.2|908.2|909.1|904.1|142
1691675400000|2023-08-10 13:50:00|910.9|905.9|911.3|906.3|911.3|906.3|909|904|147
1691675700000|2023-08-10 13:55:00|911.5|906.5|912.1|907.1|912.1|908.9|910.5|906|108
1691676000000|2023-08-10 14:00:00|910.6|908.8|911|906|912.1|908.9|910.5|906|167
1691676300000|2023-08-10 14:05:00|911.1|906.1|909.2|904.2|911.2|906.2|908.9|903.9|144
1691676600000|2023-08-10 14:10:00|909.4|904.4|909.3|904.3|909.7|904.7|908.5|903.5|226
1691676900000|2023-08-10 14:15:00|909.4|904.4|908.9|903.9|909.9|904.9|908.7|903.7|167
1691677200000|2023-08-10 14:20:00|909|904|910.7|905.7|910.7|905.7|908.3|903.3|161
1691677500000|2023-08-10 14:25:00|910.5|905.5|911.5|906.5|912.3|907.3|910.3|905.3|118
1691677800000|2023-08-10 14:30:00|911.6|906.6|910.5|905.5|912|907|910.2|905.2|148
1691678100000|2023-08-10 14:35:00|910.4|905.4|907.3|902.3|910.4|905.4|906.5|901.9|139
1691678400000|2023-08-10 14:40:00|907.2|902.2|907.4|902.4|907.8|902.8|906.3|901.3|105
1691678700000|2023-08-10 14:45:00|907.5|902.5|906.2|901.2|907.5|902.5|905.4|900.4|136
1691679000000|2023-08-10 14:50:00|906.3|901.3|909.1|904.1|909.3|904.3|906.1|901.1|121
1691679300000|2023-08-10 14:55:00|909.2|904.2|909.1|904.1|910.3|905.3|908.9|903.9|119
1691679600000|2023-08-10 15:00:00|909|904|905.9|900.9|909|904|905.5|900.5|110
1691679900000|2023-08-10 15:05:00|905.7|900.7|907.3|902.3|908|903|905.3|900.3|124
1691680200000|2023-08-10 15:10:00|907.5|902.5|908.9|903.9|909.3|904.3|907.3|902.3|84
1691680500000|2023-08-10 15:15:00|909.1|904.1|911.9|906.9|911.9|906.9|908.6|903.6|90
1691680800000|2023-08-10 15:20:00|911.8|906.8|910.9|905.9|911.8|906.8|909.9|904.9|72
1691681100000|2023-08-10 15:25:00|911|906|914.1|909.1|915.1|910.1|911|906|132
1691681400000|2023-08-10 15:30:00|914|909|915.6|910.6|915.9|910.9|913.7|908.7|116
1691681700000|2023-08-10 15:35:00|915.5|910.5|915.3|910.3|915.7|910.7|914.7|909.7|105
1691682000000|2023-08-10 15:40:00|915.1|910.1|915.7|910.7|917|912|915|910|94
1691682300000|2023-08-10 15:45:00|915.9|910.9|916.8|911.8|917.5|912.5|915.7|910.7|109
1691682600000|2023-08-10 15:50:00|916.6|911.6|916.7|911.7|918.1|913.1|916.4|911.4|58
1691682900000|2023-08-10 15:55:00|916.8|911.8|917.6|912.6|917.7|912.7|916.4|911.4|55
1691683200000|2023-08-10 16:00:00|917.5|912.5|916.9|911.9|918.1|913.1|916.5|911.5|65
1691683500000|2023-08-10 16:05:00|916.8|911.8|917.1|912.1|917.3|912.3|916.7|911.7|47
1691683800000|2023-08-10 16:10:00|917.2|912.2|916|911|917.4|912.4|915.2|910.2|52
1691684100000|2023-08-10 16:15:00|916.1|911.1|916.3|911.3|916.4|911.4|915.3|910.3|46
1691684400000|2023-08-10 16:20:00|916.5|911.5|917.2|912.2|917.2|912.2|916.2|911.2|42
1691684700000|2023-08-10 16:25:00|917.1|912.1|915.9|910.9|917.2|912.2|915.9|910.9|36
1691685000000|2023-08-10 16:30:00|915.7|910.7|917|912|917.1|912.1|915.7|910.7|44
1691685300000|2023-08-10 16:35:00|917.1|912.1|919.1|914.1|919.1|914.1|917.1|912.1|49
1691685600000|2023-08-10 16:40:00|919|914|918.6|913.6|919.4|914.4|918.6|913.6|31
1691685900000|2023-08-10 16:45:00|918.5|913.5|917.9|912.9|919.1|914.1|917.6|912.6|41
1691686200000|2023-08-10 16:50:00|917.8|912.8|917.6|912.6|917.9|912.9|916.7|911.7|68
1691686500000|2023-08-10 16:55:00|917.7|912.7|917.2|912.2|917.8|912.8|916.3|911.3|86
1691686800000|2023-08-10 17:00:00|916.9|911.9|916.6|911.6|917.9|912.9|916.4|911.4|114
1691687100000|2023-08-10 17:05:00|916.7|911.7|916.8|911.8|917.6|912.6|916.7|911.7|60
1691687400000|2023-08-10 17:10:00|916.7|911.7|916.8|911.8|917.2|912.2|916.2|911.2|53
1691687700000|2023-08-10 17:15:00|916.7|911.7|916.8|911.8|917.3|912.3|916.3|911.3|62
1691688000000|2023-08-10 17:20:00|916.9|911.9|915.7|910.7|916.9|911.9|915.7|910.7|58
1691688300000|2023-08-10 17:25:00|915.8|910.8|914.7|909.7|916|911|914.7|909.7|99
1691688600000|2023-08-10 17:30:00|914.6|909.6|913.6|908.6|914.6|909.6|913.2|908.2|117
1691688900000|2023-08-10 17:35:00|913.5|908.5|912.8|907.8|913.6|908.6|912.5|907.5|111
1691689200000|2023-08-10 17:40:00|912.9|907.9|914.1|909.1|914.3|909.3|912.5|907.5|86
1691689500000|2023-08-10 17:45:00|914|909|914.1|909.1|915|910|913.9|908.9|79
1691689800000|2023-08-10 17:50:00|914|909|914|909|914.4|909.4|913.9|908.9|60
1691690100000|2023-08-10 17:55:00|913.9|908.9|912.8|907.8|914.2|909.2|912.7|907.7|58
1691690400000|2023-08-10 18:00:00|912.9|907.9|912.7|907.7|912.9|907.9|911.6|906.6|76
1691690700000|2023-08-10 18:05:00|912.8|907.8|913.2|908.2|913.5|908.5|912.7|907.7|47
1691691000000|2023-08-10 18:10:00|913.3|908.3|913.3|908.3|913.6|908.6|913|908|69
1691691300000|2023-08-10 18:15:00|913.1|908.1|913.8|908.8|913.9|908.9|913.1|908.1|44
1691691600000|2023-08-10 18:20:00|913.6|908.6|914.3|909.3|914.6|909.6|913.6|908.6|49
1691691900000|2023-08-10 18:25:00|914.4|909.4|914.1|909.1|914.5|909.5|914.1|909.1|41
1691692200000|2023-08-10 18:30:00|914.2|909.2|914.8|909.8|915|910|914.1|909.1|43
1691692500000|2023-08-10 18:35:00|914.9|909.9|915.7|910.7|915.8|910.8|914.8|909.8|38
1691692800000|2023-08-10 18:40:00|915.8|910.8|915.3|910.3|915.8|910.8|915.2|910.2|23
1691693100000|2023-08-10 18:45:00|915.4|910.4|915.6|910.6|915.6|910.6|915.3|910.3|13
1691693400000|2023-08-10 18:50:00|915.7|910.7|916.1|911.1|916.3|911.3|915.6|910.6|49
1691693700000|2023-08-10 18:55:00|916|911|916.1|911.1|916.2|911.2|915.9|910.9|31
1691694000000|2023-08-10 19:00:00|916|911|915.7|910.7|916.1|911.1|915.4|910.4|28
1691694300000|2023-08-10 19:05:00|915.8|910.8|916|911|916.2|911.2|915.8|910.8|31
1691694600000|2023-08-10 19:10:00|916.1|911.1|915.8|910.8|916.2|911.2|915.7|910.7|15
1691694900000|2023-08-10 19:15:00|915.7|910.7|915.7|910.7|915.9|910.9|915.7|910.7|19
1691695200000|2023-08-10 19:20:00|915.8|910.8|915.7|910.7|915.8|910.8|915.4|910.4|8
1691695500000|2023-08-10 19:25:00|915.6|910.6|915.3|910.3|915.7|910.7|915.2|910.2|48
1691695800000|2023-08-10 19:30:00|915.2|910.2|915.2|910.2|915.6|910.6|915.1|910.1|22
1691696100000|2023-08-10 19:35:00|915.1|910.1|915.2|910.2|915.2|910.2|914.9|909.9|15
1691696400000|2023-08-10 19:40:00|915.1|910.1|915.1|910.1|915.1|910.1|914.9|909.9|23
1691696700000|2023-08-10 19:45:00|914.9|909.9|915.1|910.1|915.2|910.2|914.9|909.9|32
1691697000000|2023-08-10 19:50:00|915.2|910.2|914.9|909.9|915.3|910.3|914.8|909.8|22
1691697300000|2023-08-10 19:55:00|914.8|909.8|914.6|909.6|915.1|910.1|914.6|909.6|31
1691697600000|2023-08-10 20:00:00|914.5|909.5|914.3|909.3|914.6|909.6|914.1|909.1|24
1691697900000|2023-08-10 20:05:00|914.4|909.4|914.3|909.3|914.4|909.4|914.3|909.3|8
1691698200000|2023-08-10 20:10:00|914.4|909.4|914.6|909.6|914.7|909.7|914.3|909.3|15
1691698500000|2023-08-10 20:15:00|914.5|909.5|914.5|909.5|914.6|909.6|914.4|909.4|9
1691698800000|2023-08-10 20:20:00|914.4|909.4|914.2|909.2|914.5|909.5|913.9|908.9|10
1691699100000|2023-08-10 20:25:00|914.1|909.1|914|909|914.1|909.1|913.9|908.9|4
1691699400000|2023-08-10 20:30:00|914.1|909.1|913.8|908.8|914.1|909.1|913.8|908.8|12
1691699700000|2023-08-10 20:35:00|913.9|908.9|913.7|908.7|913.9|908.9|913.6|908.6|5
1691700000000|2023-08-10 20:40:00|913.6|908.6|913.8|908.8|914|909|913.5|908.5|19
1691700300000|2023-08-10 20:45:00|913.7|908.7|914|909|914|909|913.6|908.6|7
1691700600000|2023-08-10 20:50:00|914.1|909.1|913.6|908.6|914.1|909.1|913.6|908.6|9
1691700900000|2023-08-10 20:55:00|913.7|908.7|913.6|908.6|913.7|908.7|913.5|908.5|17
1691704800000|2023-08-10 22:00:00|913.7|908.7|913.8|908.8|913.8|908.8|913.4|908.4|8
1691705100000|2023-08-10 22:05:00|913.4|908.4|914.3|909.3|914.3|909.3|913.3|908.3|8
1691705400000|2023-08-10 22:10:00|914.2|909.2|914.2|909.2|914.3|909.3|914.2|909.2|3
1691705700000|2023-08-10 22:15:00|914.1|909.1|914.1|909.1|914.1|909.1|914.1|909.1|1
1691706000000|2023-08-10 22:20:00|914|909|914.2|909.2|914.2|909.2|914|909|4
1691706900000|2023-08-10 22:35:00|913.7|908.7|913.8|908.8|913.8|908.8|913.7|908.7|2
1691707200000|2023-08-10 22:40:00|913.7|908.7|913.8|908.8|913.9|908.9|913.6|908.6|7
1691707500000|2023-08-10 22:45:00|913.7|908.7|913.5|908.5|913.7|908.7|913.5|908.5|3
1691707800000|2023-08-10 22:50:00|913.3|908.3|913|908|913.3|908.3|912.9|907.9|5
1691708100000|2023-08-10 22:55:00|913.1|908.1|913.4|908.4|913.5|908.5|913.1|908.1|5
1691708400000|2023-08-10 23:00:00|913.3|908.3|913.2|908.2|913.3|908.3|912.7|907.7|29
1691708700000|2023-08-10 23:05:00|913.1|908.1|913.2|908.2|913.2|908.2|913.1|908.1|10
1691709000000|2023-08-10 23:10:00|913.3|908.3|913.3|908.3|913.3|908.3|913.2|908.2|3
1691709300000|2023-08-10 23:15:00|913.2|908.2|913.3|908.3|913.3|908.3|913.2|908.2|2
1691709600000|2023-08-10 23:20:00|913.4|908.4|913.4|908.4|913.4|908.4|913.4|908.4|1
1691710500000|2023-08-10 23:35:00|913.7|908.7|913.9|908.9|913.9|908.9|913.7|908.7|3
1691710800000|2023-08-10 23:40:00|914|909|913.9|908.9|914|909|913.8|908.8|9
1691711100000|2023-08-10 23:45:00|913.8|908.8|914.1|909.1|914.3|909.3|913.8|908.8|7
1691711400000|2023-08-10 23:50:00|914.2|909.2|913.7|908.7|914.3|909.3|913.4|908.4|43
1691711700000|2023-08-10 23:55:00|913.6|908.6|913.6|908.6|913.7|908.7|913.3|908.3|25
1691712000000|2023-08-11 00:00:00|913.7|908.7|913.6|908.6|913.9|908.9|913.1|908.1|51
1691712300000|2023-08-11 00:05:00|913.7|908.7|914.5|909.5|914.5|909.5|913.4|908.4|39
1691712600000|2023-08-11 00:10:00|914.4|909.4|915.1|910.1|915.4|910.4|914.4|909.4|25
1691712900000|2023-08-11 00:15:00|915.2|910.2|916.1|911.1|916.1|911.1|915|910|41
1691713200000|2023-08-11 00:20:00|916|911|915.9|910.9|916.2|911.2|915.7|910.7|42
1691713500000|2023-08-11 00:25:00|915.8|910.8|915.7|910.7|916.1|911.1|915.4|910.4|42
1691713800000|2023-08-11 00:30:00|915.6|910.6|916.2|911.2|916.3|911.3|915.6|910.6|27
1691714100000|2023-08-11 00:35:00|916.3|911.3|917.1|912.1|917.1|912.1|916.2|911.2|37
1691714400000|2023-08-11 00:40:00|916.9|911.9|917.4|912.4|917.7|912.7|916.9|911.9|38
1691714700000|2023-08-11 00:45:00|917.5|912.5|918.3|913.3|918.3|913.3|917.2|912.2|39
1691715000000|2023-08-11 00:50:00|918.2|913.2|919.2|914.2|919.5|914.5|918.2|913.2|26
1691715300000|2023-08-11 00:55:00|919.4|914.4|920.6|915.6|920.8|915.8|919.2|914.2|53
1691715600000|2023-08-11 01:00:00|920.7|915.7|921.2|916.2|921.3|916.3|920.3|915.3|59
1691715900000|2023-08-11 01:05:00|921.1|916.1|920.9|915.9|921.3|916.3|920.9|915.9|38
1691716200000|2023-08-11 01:10:00|921|916|920.8|915.8|921|916|920.7|915.7|14
1691716500000|2023-08-11 01:15:00|920.9|915.9|922|917|922.4|917.4|920.8|915.8|62
1691716800000|2023-08-11 01:20:00|921.9|916.9|921.5|916.5|921.9|916.9|921|916|30
1691717100000|2023-08-11 01:25:00|921.4|916.4|921.3|916.3|921.5|916.5|921.1|916.1|26
1691717400000|2023-08-11 01:30:00|921.4|916.4|920.8|915.8|921.7|916.7|920.7|915.7|52
1691717700000|2023-08-11 01:35:00|920.9|915.9|921.8|916.8|921.9|916.9|920.7|915.7|46
1691718000000|2023-08-11 01:40:00|921.9|916.9|921.6|916.6|922.1|917.1|921.3|916.3|67
1691718300000|2023-08-11 01:45:00|921.7|916.7|921.9|916.9|922.2|917.2|921.3|916.3|25
1691718600000|2023-08-11 01:50:00|921.8|916.8|921.4|916.4|921.9|916.9|921.3|916.3|35
1691718900000|2023-08-11 01:55:00|921.3|916.3|921.5|916.5|921.6|916.6|920.9|915.9|33
1691719200000|2023-08-11 02:00:00|921.3|916.3|921|916|921.3|916.3|920.8|915.8|30
1691719500000|2023-08-11 02:05:00|920.8|915.8|921.2|916.2|921.2|916.2|920.7|915.7|40
1691719800000|2023-08-11 02:10:00|921.1|916.1|921.7|916.7|921.7|916.7|920.9|915.9|38
1691720100000|2023-08-11 02:15:00|921.8|916.8|921.6|916.6|922|917|921.4|916.4|20
1691720400000|2023-08-11 02:20:00|921.7|916.7|920.3|915.3|921.9|916.9|920.3|915.3|53
1691720700000|2023-08-11 02:25:00|920.2|915.2|920.3|915.3|920.5|915.5|920.1|915.1|33
1691721000000|2023-08-11 02:30:00|920.4|915.4|919.7|914.7|920.4|915.4|919.6|914.6|29
1691721300000|2023-08-11 02:35:00|919.8|914.8|920.3|915.3|920.3|915.3|919.5|914.5|13
1691721600000|2023-08-11 02:40:00|920.1|915.1|920.4|915.4|920.7|915.7|920.1|915.1|32
1691721900000|2023-08-11 02:45:00|920.5|915.5|921.1|916.1|921.1|916.1|920.5|915.5|26
1691722200000|2023-08-11 02:50:00|921.5|916.5|921.1|916.1|921.7|916.7|921.1|916.1|33
1691722500000|2023-08-11 02:55:00|921.2|916.2|921.1|916.1|921.3|916.3|920.6|915.6|29
1691722800000|2023-08-11 03:00:00|921|916|922.1|917.1|922.1|917.1|921|916|21
1691723100000|2023-08-11 03:05:00|922.2|917.2|922.2|917.2|922.3|917.3|921.9|916.9|26
1691723400000|2023-08-11 03:10:00|922.1|917.1|921.7|916.7|922.2|917.2|921.6|916.6|32
1691723700000|2023-08-11 03:15:00|921.8|916.8|922|917|922.1|917.1|921.6|916.6|23
1691724000000|2023-08-11 03:20:00|922.1|917.1|921.7|916.7|922.2|917.2|921.7|916.7|14
1691724300000|2023-08-11 03:25:00|921.6|916.6|922.1|917.1|922.2|917.2|921.2|916.2|22
1691724600000|2023-08-11 03:30:00|922.2|917.2|922|917|922.8|917.8|921.8|916.8|33
1691724900000|2023-08-11 03:35:00|921.7|916.7|921.1|916.1|921.8|916.8|921.1|916.1|24
1691725200000|2023-08-11 03:40:00|920.9|915.9|921.2|916.2|921.4|916.4|920.7|915.7|26
1691725500000|2023-08-11 03:45:00|921.1|916.1|920.9|915.9|921.6|916.6|920.6|915.6|19
1691725800000|2023-08-11 03:50:00|921|916|920.8|915.8|921.1|916.1|920.7|915.7|11
1691726100000|2023-08-11 03:55:00|920.9|915.9|921|916|921.3|916.3|920.8|915.8|12
1691726400000|2023-08-11 04:00:00|921.1|916.1|920.8|915.8|921.3|916.3|920.6|915.6|20
1691726700000|2023-08-11 04:05:00|920.9|915.9|921.3|916.3|921.3|916.3|920.8|915.8|15
1691727000000|2023-08-11 04:10:00|921.1|916.1|921|916|921.2|916.2|920.9|915.9|16
1691727300000|2023-08-11 04:15:00|921.1|916.1|921|916|921.4|916.4|920.8|915.8|10
1691727600000|2023-08-11 04:20:00|921.1|916.1|920.8|915.8|921.2|916.2|920.6|915.6|24
1691727900000|2023-08-11 04:25:00|920.9|915.9|920.7|915.7|921|916|920.6|915.6|26
1691728200000|2023-08-11 04:30:00|920.6|915.6|919.9|914.9|920.7|915.7|919.5|914.5|41
1691728500000|2023-08-11 04:35:00|920|915|920.2|915.2|920.3|915.3|919.8|914.8|32
1691728800000|2023-08-11 04:40:00|920.1|915.1|920.2|915.2|920.2|915.2|919.5|914.5|19
1691729100000|2023-08-11 04:45:00|920.1|915.1|920.3|915.3|920.3|915.3|919.6|914.6|29
1691729400000|2023-08-11 04:50:00|920.4|915.4|920.5|915.5|920.9|915.9|920|915|29
1691729700000|2023-08-11 04:55:00|920.3|915.3|920.5|915.5|920.7|915.7|919.9|914.9|17
1691730000000|2023-08-11 05:00:00|920.4|915.4|920.3|915.3|920.5|915.5|919.8|914.8|44
1691730300000|2023-08-11 05:05:00|920.2|915.2|919.9|914.9|920.3|915.3|919.7|914.7|15
1691730600000|2023-08-11 05:10:00|919.8|914.8|919.9|914.9|920|915|919.6|914.6|20
1691730900000|2023-08-11 05:15:00|919.7|914.7|920.8|915.8|920.8|915.8|919.5|914.5|21
1691731200000|2023-08-11 05:20:00|920.9|915.9|921.1|916.1|921.4|916.4|920.7|915.7|28
1691731500000|2023-08-11 05:25:00|920.9|915.9|920.8|915.8|921|916|920.6|915.6|20
1691731800000|2023-08-11 05:30:00|920.9|915.9|921.8|916.8|922.2|917.2|920.4|915.4|55
1691732100000|2023-08-11 05:35:00|921.7|916.7|921.8|916.8|922.5|917.5|921.4|916.4|40
1691732400000|2023-08-11 05:40:00|921.6|916.6|921.8|916.8|921.8|916.8|921.3|916.3|23
1691732700000|2023-08-11 05:45:00|921.6|916.6|922|917|922.4|917.4|921.2|916.2|30
1691733000000|2023-08-11 05:50:00|921.9|916.9|921.1|916.1|921.9|918.1|919.9|916|47
1691733300000|2023-08-11 05:55:00|920.9|915.9|921.4|916.4|921.7|918.2|919.9|915.6|47
1691733600000|2023-08-11 06:00:00|919.9|918.1|921|916|921.8|918.2|919.5|915.8|118
1691733900000|2023-08-11 06:05:00|921.1|916.1|921|916|921.9|918.2|920|916|75
1691734200000|2023-08-11 06:10:00|921.3|916.3|922|917|922.8|919.1|920.2|916.3|75
1691734500000|2023-08-11 06:15:00|920.7|918.9|922.2|917.2|922.9|919.6|920.6|916.9|69
1691734800000|2023-08-11 06:20:00|921.9|916.9|921.9|916.9|922.5|917.5|921.8|916.8|75
1691735100000|2023-08-11 06:25:00|922.1|917.1|921.4|916.4|922.2|917.2|921.2|916.2|49
1691735400000|2023-08-11 06:30:00|921.2|916.2|920.9|915.9|921.5|917.2|919|915|85
1691735700000|2023-08-11 06:35:00|920.7|915.7|919.8|914.8|920.8|915.8|919.4|914.4|42
1691736000000|2023-08-11 06:40:00|919.6|914.6|920.2|915.2|920.4|915.4|919.1|914.1|64
1691736300000|2023-08-11 06:45:00|920.5|915.5|919.1|914.1|920.5|915.5|919.1|914.1|89
1691736600000|2023-08-11 06:50:00|918.9|913.9|919|914|919.5|914.5|918.5|913.5|54
1691736900000|2023-08-11 06:55:00|919.1|914.1|918.3|913.3|919.6|914.6|918|913|65
1691737200000|2023-08-11 07:00:00|918.5|913.5|918|913|919.8|914.8|917.6|912.6|139
1691737500000|2023-08-11 07:05:00|918.1|913.1|918.3|913.3|919.1|914.1|918|913|80
1691737800000|2023-08-11 07:10:00|918.1|913.1|918.3|913.3|918.6|913.6|917.6|912.6|95
1691738100000|2023-08-11 07:15:00|918.4|913.4|917.9|912.9|918.9|913.9|917.8|912.8|72
1691738400000|2023-08-11 07:20:00|917.7|912.7|918.2|913.2|918.6|913.6|917.7|912.7|61
1691738700000|2023-08-11 07:25:00|918.3|913.3|919|914|919|914|918.1|913.1|64
1691739000000|2023-08-11 07:30:00|919.1|914.1|918.8|913.8|919.5|914.5|918.4|913.4|87
1691739300000|2023-08-11 07:35:00|919|914|918.2|913.2|919.1|914.1|918.2|913.2|44
1691739600000|2023-08-11 07:40:00|918.3|913.3|918.4|913.4|919|914|917.8|912.8|57
1691739900000|2023-08-11 07:45:00|918.5|913.5|919.9|914.9|920.1|915.1|918.5|913.5|63
1691740200000|2023-08-11 07:50:00|919.8|914.8|919.6|914.6|919.8|914.8|919.2|914.2|40
1691740500000|2023-08-11 07:55:00|919.5|914.5|919.5|914.5|919.7|914.7|919.1|914.1|45
1691740800000|2023-08-11 08:00:00|919.6|914.6|919.2|914.2|919.6|914.6|918.8|913.8|47
1691741100000|2023-08-11 08:05:00|919.4|914.4|919.1|914.1|920.2|915.2|918.9|913.9|55
1691741400000|2023-08-11 08:10:00|919|914|921.2|916.2|921.3|916.3|918.9|913.9|57
1691741700000|2023-08-11 08:15:00|921.3|916.3|920.1|915.1|921.4|916.4|920.1|915.1|63
1691742000000|2023-08-11 08:20:00|920.3|915.3|920.4|915.4|920.5|915.5|919.6|914.6|54
1691742300000|2023-08-11 08:25:00|920.2|915.2|921.2|916.2|921.5|916.5|920.2|915.2|45
1691742600000|2023-08-11 08:30:00|921.1|916.1|919.6|914.6|921.1|916.1|918.9|913.9|61
1691742900000|2023-08-11 08:35:00|919.5|914.5|918.5|913.5|919.8|914.8|918.5|913.5|55
1691743200000|2023-08-11 08:40:00|918.7|913.7|920.2|915.2|920.2|915.2|918.2|913.2|48
1691743500000|2023-08-11 08:45:00|920.4|915.4|920|915|920.6|915.6|919.6|914.6|62
1691743800000|2023-08-11 08:50:00|920.1|915.1|918.9|913.9|920.2|915.2|918.5|913.5|46
1691744100000|2023-08-11 08:55:00|918.8|913.8|919.3|914.3|919.6|914.6|918.6|913.6|28
1691744400000|2023-08-11 09:00:00|919.4|914.4|919.5|914.5|919.7|914.7|918.9|913.9|41
1691744700000|2023-08-11 09:05:00|919.7|914.7|919.2|914.2|920|915|919.1|914.1|37
1691745000000|2023-08-11 09:10:00|919.1|914.1|918.7|913.7|919.4|914.4|918.6|913.6|52
1691745300000|2023-08-11 09:15:00|918.8|913.8|917.8|912.8|918.8|913.8|917.2|912.2|50
1691745600000|2023-08-11 09:20:00|917.7|912.7|918.2|913.2|918.5|913.5|917.4|912.4|72
1691745900000|2023-08-11 09:25:00|918.4|913.4|918|913|918.8|913.8|917.4|912.4|64
1691746200000|2023-08-11 09:30:00|918.2|913.2|918.8|913.8|919|914|917.9|912.9|48
1691746500000|2023-08-11 09:35:00|918.7|913.7|918.5|913.5|918.8|913.8|917.8|912.8|44
1691746800000|2023-08-11 09:40:00|918.4|913.4|918.9|913.9|919.1|914.1|918.3|913.3|39
1691747100000|2023-08-11 09:45:00|919|914|918.6|913.6|919.1|914.1|918.4|913.4|37
1691747400000|2023-08-11 09:50:00|918.5|913.5|917.8|912.8|918.6|913.6|917.7|912.7|60
1691747700000|2023-08-11 09:55:00|917.7|912.7|917.8|912.8|918.4|913.4|917.2|912.2|46
1691748000000|2023-08-11 10:00:00|917.9|912.9|917.9|912.9|918|913|917.5|912.5|41
1691748300000|2023-08-11 10:05:00|918.1|913.1|918.8|913.8|918.9|913.9|917.8|912.8|40
1691748600000|2023-08-11 10:10:00|918.7|913.7|918.3|913.3|919.4|914.4|917.9|912.9|34
1691748900000|2023-08-11 10:15:00|918.2|913.2|918.1|913.1|918.4|913.4|917.5|912.5|52
1691749200000|2023-08-11 10:20:00|918|913|918.3|913.3|918.4|913.4|917.7|912.7|29
1691749500000|2023-08-11 10:25:00|918.4|913.4|919.9|914.9|920|915|918.2|913.2|32
1691749800000|2023-08-11 10:30:00|920|915|919.2|914.2|920.4|915.4|919.1|914.1|48
1691750100000|2023-08-11 10:35:00|919.1|914.1|918.9|913.9|919.8|914.8|918.6|913.6|40
1691750400000|2023-08-11 10:40:00|919|914|920|915|920|915|918.9|913.9|35
1691750700000|2023-08-11 10:45:00|919.8|914.8|919.2|914.2|920.3|915.3|919|914|50
1691751000000|2023-08-11 10:50:00|919.3|914.3|919.6|914.6|920|915|919.1|914.1|42
1691751300000|2023-08-11 10:55:00|919.7|914.7|919.1|914.1|920|915|918.9|913.9|43
1691751600000|2023-08-11 11:00:00|918.9|913.9|919.4|914.4|919.5|914.5|918.7|913.7|51
1691751900000|2023-08-11 11:05:00|919.5|914.5|919|914|920.5|915.5|919|914|50
1691752200000|2023-08-11 11:10:00|918.8|913.8|918.8|913.8|919.4|914.4|918.5|913.5|53
1691752500000|2023-08-11 11:15:00|918.7|913.7|919.1|914.1|919.3|914.3|918.3|913.3|38
1691752800000|2023-08-11 11:20:00|919.2|914.2|918.6|913.6|919.6|914.6|918.6|913.6|36
1691753100000|2023-08-11 11:25:00|918.5|913.5|919.1|914.1|919.4|914.4|918.5|913.5|27
1691753400000|2023-08-11 11:30:00|919|914|919.8|914.8|920.3|915.3|919|914|44
1691753700000|2023-08-11 11:35:00|919.6|914.6|919.1|914.1|919.6|914.6|918.9|913.9|42
1691754000000|2023-08-11 11:40:00|919|914|918.9|913.9|919.6|914.6|918.5|913.5|39
1691754300000|2023-08-11 11:45:00|918.8|913.8|919.3|914.3|920.6|915.6|918.7|913.7|49
1691754600000|2023-08-11 11:50:00|919.2|914.2|919.3|914.3|919.9|914.9|919|914|32
1691754900000|2023-08-11 11:55:00|919.1|914.1|920.8|915.8|921|916|919.1|914.1|54
1691755200000|2023-08-11 12:00:00|921|916|924.5|919.5|925.1|920.1|920.7|915.7|77
1691755500000|2023-08-11 12:05:00|924.4|919.4|921|916|924.4|919.4|920.9|915.9|84
1691755800000|2023-08-11 12:10:00|920.9|915.9|919|914|921.6|916.6|918.8|913.8|81
1691756100000|2023-08-11 12:15:00|918.9|913.9|920|915|921.6|916.6|918.8|913.8|110
1691756400000|2023-08-11 12:20:00|920.4|915.4|919.4|914.4|921|916|918.8|913.8|115
1691756700000|2023-08-11 12:25:00|919.3|914.3|919.7|914.7|920.4|915.4|918.8|913.8|115
1691757000000|2023-08-11 12:30:00|919.4|914.4|914.4|909.4|919.5|914.5|913.9|908.9|452
1691757300000|2023-08-11 12:35:00|914.2|909.2|916.9|911.9|917.3|912.3|914|909|219
1691757600000|2023-08-11 12:40:00|916.3|911.3|917.7|912.7|918.7|913.7|916.2|911.2|178
1691757900000|2023-08-11 12:45:00|918|913|913.9|908.9|918.3|913.3|913.9|908.9|145
1691758200000|2023-08-11 12:50:00|913.7|908.7|913.5|908.5|914.5|909.5|912.9|907.9|127
1691758500000|2023-08-11 12:55:00|913.3|908.3|914.6|909.6|915|910|912.8|907.8|122
1691758800000|2023-08-11 13:00:00|914.5|909.5|913.8|908.8|915|910|912.8|907.8|146
1691759100000|2023-08-11 13:05:00|913.7|908.7|913.5|908.5|914.1|909.1|912.6|907.6|126
1691759400000|2023-08-11 13:10:00|913.4|908.4|913.9|908.9|914.7|909.7|913.4|908.4|98
1691759700000|2023-08-11 13:15:00|913.7|908.7|914.3|909.3|914.4|909.4|912.7|907.7|127
1691760000000|2023-08-11 13:20:00|914.4|909.4|913.3|908.3|914.8|909.8|913.3|908.3|81
1691760300000|2023-08-11 13:25:00|913.6|908.6|912.9|907.9|914.2|909.2|912.8|907.8|89
1691760600000|2023-08-11 13:30:00|913|908|912.7|907.7|913.1|908.1|909.2|904.2|248
1691760900000|2023-08-11 13:35:00|912|907|913|908|914.1|909.1|910.2|905.2|213
1691761200000|2023-08-11 13:40:00|913.8|908.8|911.4|906.4|913.9|908.9|910.6|906|190
1691761500000|2023-08-11 13:45:00|912.1|907.1|910.3|905.3|912.1|907.1|909.5|904.5|211
1691761800000|2023-08-11 13:50:00|910.1|905.1|911.8|906.8|912.4|909.2|908.7|904.6|175
1691762100000|2023-08-11 13:55:00|910.5|908.7|910.7|905.7|913.2|909.5|910.5|905.7|176
1691762400000|2023-08-11 14:00:00|914|909|914.5|909.5|915.7|910.7|912.5|907.5|343
1691762700000|2023-08-11 14:05:00|914.4|909.4|915.9|910.9|916.3|911.3|914|909|201
1691763000000|2023-08-11 14:10:00|916|911|915.5|910.5|916.4|911.4|915|910|171
1691763300000|2023-08-11 14:15:00|915.3|910.3|915.7|910.7|919.8|914.8|915.2|910.2|215
1691763600000|2023-08-11 14:20:00|915.8|910.8|919|914|919.3|914.3|915.7|910.7|160
1691763900000|2023-08-11 14:25:00|919.3|914.3|918.8|913.8|919.9|914.9|918.6|913.6|196
1691764200000|2023-08-11 14:30:00|919|914|917.8|912.8|920.2|915.2|917.4|912.4|264
1691764500000|2023-08-11 14:35:00|917.6|912.6|920.4|915.4|920.7|915.7|916|911|157
1691764800000|2023-08-11 14:40:00|920.3|915.3|919.9|914.9|921|916|918.9|913.9|184
1691765100000|2023-08-11 14:45:00|920|915|919.7|914.7|920.1|915.1|918.7|913.7|204
1691765400000|2023-08-11 14:50:00|919.5|914.5|920|915|920.5|915.5|918.4|913.4|142
1691765700000|2023-08-11 14:55:00|919.7|914.7|918|913|920.6|915.6|918|913|116
1691766000000|2023-08-11 15:00:00|918.5|913.5|919.2|914.2|920.4|915.4|918.3|913.3|111
1691766300000|2023-08-11 15:05:00|918.7|913.7|918.7|913.7|919.5|914.5|917.6|912.6|117
1691766600000|2023-08-11 15:10:00|918.6|913.6|916.8|911.8|919.1|914.1|916.6|911.6|123
1691766900000|2023-08-11 15:15:00|917.4|912.4|915.8|910.8|917.6|912.6|915.1|910.1|141
1691767200000|2023-08-11 15:20:00|916|911|916.7|911.7|917.3|912.3|915.8|910.8|119
1691767500000|2023-08-11 15:25:00|916.4|911.4|915.4|910.4|916.7|911.7|915.2|910.2|107
1691767800000|2023-08-11 15:30:00|915.5|910.5|914.3|909.3|916.4|911.4|914.3|909.3|110
1691768100000|2023-08-11 15:35:00|914.4|909.4|914.6|909.6|915.8|910.8|914|909|138
1691768400000|2023-08-11 15:40:00|914.3|909.3|915|910|915.7|910.7|914|909|108
1691768700000|2023-08-11 15:45:00|914.8|909.8|914.3|909.3|915.7|911.7|912.8|908.9|127
1691769000000|2023-08-11 15:50:00|914.4|909.4|915|910|915.6|910.6|914.1|909.1|115
1691769300000|2023-08-11 15:55:00|915.3|910.3|916.1|911.1|916.4|911.4|914.3|909.3|130
1691769600000|2023-08-11 16:00:00|916.2|911.2|916.1|911.1|916.7|911.7|915.2|910.2|116
1691769900000|2023-08-11 16:05:00|916|911|916.8|911.8|917.1|912.1|915.8|910.8|104
1691770200000|2023-08-11 16:10:00|916.9|911.9|917|912|917.4|912.4|915.8|910.8|111
1691770500000|2023-08-11 16:15:00|917.2|912.2|917.1|912.1|917.7|912.7|916.9|911.9|98
1691770800000|2023-08-11 16:20:00|917.3|912.3|916|911|917.5|912.5|916|911|89
1691771100000|2023-08-11 16:25:00|915.9|910.9|916.6|911.6|916.6|911.6|915.3|910.3|102
1691771400000|2023-08-11 16:30:00|916.7|911.7|916.1|911.1|917|912|915.8|910.8|55
1691771700000|2023-08-11 16:35:00|916.5|911.5|916.4|911.4|916.8|911.8|915.1|910.1|68
1691772000000|2023-08-11 16:40:00|916.3|911.3|916.7|911.7|916.8|911.8|915.8|910.8|68
1691772300000|2023-08-11 16:45:00|917|912|916.9|911.9|917.4|912.4|916.3|911.3|72
1691772600000|2023-08-11 16:50:00|917|912|914.5|909.5|917.1|912.1|914.5|909.5|87
1691772900000|2023-08-11 16:55:00|914.6|909.6|915.3|910.3|915.8|910.8|914.5|909.5|117
1691773200000|2023-08-11 17:00:00|915.4|910.4|916|911|916.6|911.6|915.1|910.1|145
1691773500000|2023-08-11 17:05:00|916.1|911.1|915.6|910.6|916.1|911.1|914.8|909.8|58
1691773800000|2023-08-11 17:10:00|915.4|910.4|915.3|910.3|915.9|910.9|914.9|909.9|53
1691774100000|2023-08-11 17:15:00|915.1|910.1|915.3|910.3|915.8|910.8|915|910|41
1691774400000|2023-08-11 17:20:00|915.2|910.2|915.2|910.2|915.6|910.6|915|910|39
1691774700000|2023-08-11 17:25:00|915.3|910.3|915.6|910.6|915.9|910.9|915.1|910.1|83
1691775000000|2023-08-11 17:30:00|915.5|910.5|915.9|910.9|916.2|911.2|915.5|910.5|64
1691775300000|2023-08-11 17:35:00|916|911|915.7|910.7|916.3|911.3|915.5|910.5|38
1691775600000|2023-08-11 17:40:00|915.6|910.6|915.5|910.5|915.8|910.8|915.2|910.2|42
1691775900000|2023-08-11 17:45:00|915.4|910.4|915.5|910.5|915.5|910.5|915.1|910.1|16
1691776200000|2023-08-11 17:50:00|915.2|910.2|915.4|910.4|915.8|910.8|915.2|910.2|35
1691776500000|2023-08-11 17:55:00|915.3|910.3|915.4|910.4|915.4|910.4|915|910|37
1691776800000|2023-08-11 18:00:00|915.3|910.3|915.5|910.5|915.9|910.9|915.2|910.2|21
1691777100000|2023-08-11 18:05:00|915.6|910.6|915.4|910.4|915.9|910.9|915.2|910.2|16
1691777400000|2023-08-11 18:10:00|915.5|910.5|915.1|910.1|915.5|910.5|914.8|909.8|23
1691777700000|2023-08-11 18:15:00|915|910|915.2|910.2|915.3|910.3|914.8|909.8|61
1691778000000|2023-08-11 18:20:00|915.1|910.1|915.8|910.8|915.8|910.8|914.8|909.8|49
1691778300000|2023-08-11 18:25:00|915.7|910.7|915.2|910.2|915.9|910.9|915.1|910.1|44
1691778600000|2023-08-11 18:30:00|915.3|910.3|915.5|910.5|915.5|910.5|914.9|909.9|28
1691778900000|2023-08-11 18:35:00|915.3|910.3|915.6|910.6|915.6|910.6|914.9|909.9|16
1691779200000|2023-08-11 18:40:00|915.8|910.8|915.8|910.8|916.1|911.1|915.4|910.4|24
1691779500000|2023-08-11 18:45:00|915.6|910.6|915.8|910.8|916|911|915.4|910.4|22
1691779800000|2023-08-11 18:50:00|915.5|910.5|915.8|910.8|916.3|911.3|915.5|910.5|25
1691780100000|2023-08-11 18:55:00|915.6|910.6|916|911|916.4|911.4|915.6|910.6|36
1691780400000|2023-08-11 19:00:00|915.9|910.9|915.8|910.8|916.1|911.1|915.5|910.5|40
1691780700000|2023-08-11 19:05:00|915.9|910.9|915.6|910.6|915.9|910.9|915.5|910.5|34
1691781000000|2023-08-11 19:10:00|915.7|910.7|915.8|910.8|915.8|910.8|915.2|910.2|36
1691781300000|2023-08-11 19:15:00|915.6|910.6|916.1|911.1|916.3|911.3|915.5|910.5|28
1691781600000|2023-08-11 19:20:00|916.2|911.2|915.9|910.9|916.3|911.3|915.4|910.4|19
1691781900000|2023-08-11 19:25:00|916|911|915.7|910.7|916.2|911.2|915.5|910.5|38
1691782200000|2023-08-11 19:30:00|915.5|910.5|916.3|911.3|916.5|911.5|915.5|910.5|42
1691782500000|2023-08-11 19:35:00|916.1|911.1|916.4|911.4|916.5|911.5|915.8|910.8|34
1691782800000|2023-08-11 19:40:00|916.2|911.2|916.4|911.4|916.5|911.5|915.7|910.7|41
1691783100000|2023-08-11 19:45:00|916.3|911.3|916.7|911.7|916.8|911.8|916.1|911.1|35
1691783400000|2023-08-11 19:50:00|916.6|911.6|916.8|911.8|917.1|912.1|916.2|911.2|34
1691783700000|2023-08-11 19:55:00|916.6|911.6|916.9|911.9|917.1|912.1|916.6|911.6|34
1691784000000|2023-08-11 20:00:00|916.8|911.8|917.3|912.3|917.4|912.4|916.6|911.6|12
1691784300000|2023-08-11 20:05:00|917.4|912.4|917|912|917.5|912.5|917|912|14
1691784600000|2023-08-11 20:10:00|917.1|912.1|916.9|911.9|917.1|912.1|916.5|911.5|15
1691784900000|2023-08-11 20:15:00|916.6|911.6|916.7|911.7|917|912|916.5|911.5|8
1691785200000|2023-08-11 20:20:00|916.9|911.9|917.1|912.1|917.2|912.2|916.9|911.9|8
1691785500000|2023-08-11 20:25:00|916.9|911.9|917.1|912.1|917.2|912.2|916.8|911.8|14
1691785800000|2023-08-11 20:30:00|917.7|912.7|917.3|912.3|917.7|912.7|917|912|17
1691786100000|2023-08-11 20:35:00|917.2|912.2|917.3|912.3|917.4|912.4|916.7|911.7|11
1691786400000|2023-08-11 20:40:00|917.4|912.4|917.3|912.3|917.6|912.6|917|912|15
1691786700000|2023-08-11 20:45:00|917.2|912.2|917.6|912.6|917.8|912.8|917|912|41
1691787000000|2023-08-11 20:50:00|917.7|912.7|918.5|913.5|918.5|913.5|917.7|912.7|22
1691787300000|2023-08-11 20:55:00|918.3|913.3|917|912|918.4|913.4|917|912|25
1691964000000|2023-08-13 22:00:00|918|913|918.6|913.6|919.5|914.5|918|913|24
1691964300000|2023-08-13 22:05:00|918|913|918.2|913.2|918.5|913.5|917.4|912.4|12
1691964600000|2023-08-13 22:10:00|918.4|913.4|918.7|913.7|918.7|913.7|918|913|14
1691964900000|2023-08-13 22:15:00|918.5|913.5|918.4|913.4|918.5|913.5|918.4|913.4|4
1691965200000|2023-08-13 22:20:00|918.5|913.5|918.7|913.7|918.7|913.7|918.3|913.3|13
1691965500000|2023-08-13 22:25:00|918.8|913.8|918.7|913.7|918.8|913.8|918.6|913.6|6
1691965800000|2023-08-13 22:30:00|918.6|913.6|918.8|913.8|918.9|913.9|918.5|913.5|12
1691966100000|2023-08-13 22:35:00|918.9|913.9|918.7|913.7|918.9|913.9|918.4|913.4|13
1691966400000|2023-08-13 22:40:00|918.6|913.6|918.5|913.5|918.6|913.6|918.1|913.1|10
1691968800000|2023-08-13 23:20:00|920.3|915.3|920.1|915.1|920.3|915.3|919.4|914.4|4
1691969100000|2023-08-13 23:25:00|919.6|914.6|920.1|915.1|920.7|915.7|919.6|914.6|21
1691969400000|2023-08-13 23:30:00|920.6|915.6|920.8|915.8|920.8|915.8|920.1|915.1|16
1691969700000|2023-08-13 23:35:00|920.2|915.2|920.5|915.5|920.8|915.8|919.8|914.8|27
1691970000000|2023-08-13 23:40:00|920.6|915.6|920|915|921.1|916.1|920|915|43
1691970300000|2023-08-13 23:45:00|920.5|915.5|919.1|914.1|920.5|915.5|918.7|913.7|56
1691970600000|2023-08-13 23:50:00|919|914|919.1|914.1|919.7|914.7|918.5|913.5|53
1691970900000|2023-08-13 23:55:00|919.4|914.4|919.2|914.2|919.6|914.6|919|914|38
1691971200000|2023-08-14 00:00:00|919.5|914.5|918.7|913.7|919.6|914.6|918.1|913.1|97
1691971500000|2023-08-14 00:05:00|918.6|913.6|918.9|913.9|919.1|914.1|917.9|912.9|61
1691971800000|2023-08-14 00:10:00|918.8|913.8|918.4|913.4|918.8|913.8|917.8|912.8|68
1691972100000|2023-08-14 00:15:00|918.1|913.1|917.7|912.7|918.4|913.4|917|912|81
1691972400000|2023-08-14 00:20:00|917.2|912.2|917.8|912.8|920|915|917.2|912.2|52
1691972700000|2023-08-14 00:25:00|918.1|913.1|917.4|912.4|918.2|913.2|917.2|912.2|57
1691973000000|2023-08-14 00:30:00|917.5|912.5|916.7|911.7|917.7|912.7|916.6|911.6|63
1691973300000|2023-08-14 00:35:00|916.8|911.8|915.9|910.9|917.1|912.1|915.8|910.8|49
1691973600000|2023-08-14 00:40:00|916|911|915.8|910.8|916.6|911.6|914.9|909.9|73
1691973900000|2023-08-14 00:45:00|915.2|910.2|915.9|910.9|916.2|911.2|915.1|910.1|42
1691974200000|2023-08-14 00:50:00|915.4|910.4|916.4|911.4|916.6|911.6|915.1|910.1|57
1691974500000|2023-08-14 00:55:00|916.6|911.6|916.6|911.6|916.8|911.8|916|911|70
1691974800000|2023-08-14 01:00:00|916.3|911.3|916.3|911.3|916.7|911.7|914.9|909.9|200
1691975100000|2023-08-14 01:05:00|915.8|910.8|916.3|911.3|916.4|911.4|915.1|910.1|128
1691975400000|2023-08-14 01:10:00|916.2|911.2|916.7|911.7|917|912|915.7|910.7|92
1691975700000|2023-08-14 01:15:00|916.2|911.2|916|911|917|912|915.4|910.4|157
1691976000000|2023-08-14 01:20:00|915.8|910.8|915.2|910.2|916.1|911.1|914.4|909.4|133
1691976300000|2023-08-14 01:25:00|915.3|910.3|915.3|910.3|916|911|914.6|909.6|126
1691976600000|2023-08-14 01:30:00|914.7|909.7|913.7|908.7|915|910|913.3|908.3|118
1691976900000|2023-08-14 01:35:00|913.3|908.3|913.2|908.2|914.4|909.4|912.8|907.8|124
1691977200000|2023-08-14 01:40:00|912.7|907.7|914.9|909.9|915|910|912.7|907.7|110
1691977500000|2023-08-14 01:45:00|914.8|909.8|914.2|909.2|914.9|909.9|913.7|908.7|109
1691977800000|2023-08-14 01:50:00|914|909|913.2|908.2|914.4|909.4|913.2|908.2|100
1691978100000|2023-08-14 01:55:00|913.1|908.1|913.4|908.4|914.3|909.3|912.8|907.8|90
1691978400000|2023-08-14 02:00:00|913.7|908.7|914.1|909.1|914.3|909.3|913.3|908.3|112
1691978700000|2023-08-14 02:05:00|913.8|908.8|914.3|909.3|915|910|913.8|908.8|61
1691979000000|2023-08-14 02:10:00|914.2|909.2|913|908|914.2|909.2|912.7|907.7|103
1691979300000|2023-08-14 02:15:00|912.9|907.9|912.9|907.9|913.2|908.2|912|907|96
1691979600000|2023-08-14 02:20:00|913|908|913.8|908.8|913.9|908.9|913|908|58
1691979900000|2023-08-14 02:25:00|913.9|908.9|913.5|908.5|914|909|913.1|908.1|44
1691980200000|2023-08-14 02:30:00|913.6|908.6|913.3|908.3|914|909|913.1|908.1|76
1691980500000|2023-08-14 02:35:00|913.2|908.2|914.3|909.3|914.4|909.4|913.1|908.1|55
1691980800000|2023-08-14 02:40:00|914.1|909.1|913.8|908.8|914.2|909.2|913.3|908.3|58
1691981100000|2023-08-14 02:45:00|913.7|908.7|914.4|909.4|914.8|909.8|913.7|908.7|58
1691981400000|2023-08-14 02:50:00|914.5|909.5|914.4|909.4|914.8|909.8|913.7|908.7|49
1691981700000|2023-08-14 02:55:00|914.2|909.2|913.2|908.2|914.4|909.4|913|908|47
1691982000000|2023-08-14 03:00:00|913.1|908.1|913|908|913.6|908.6|913|908|59
1691982300000|2023-08-14 03:05:00|913.1|908.1|913.5|908.5|913.8|908.8|913.1|908.1|55
1691982600000|2023-08-14 03:10:00|913.6|908.6|914|909|914|909|913.2|908.2|42
1691982900000|2023-08-14 03:15:00|913.8|908.8|914.3|909.3|914.4|909.4|913.2|908.2|56
1691983200000|2023-08-14 03:20:00|914|909|914.2|909.2|914.8|909.8|913.8|908.8|61
1691983500000|2023-08-14 03:25:00|914.3|909.3|914|909|915.1|910.1|913.8|908.8|65
1691983800000|2023-08-14 03:30:00|913.8|908.8|913.1|908.1|914|909|913|908|39
1691984100000|2023-08-14 03:35:00|913|908|913.2|908.2|913.5|908.5|913|908|40
1691984400000|2023-08-14 03:40:00|913.3|908.3|913.1|908.1|913.4|908.4|912.9|907.9|37
1691984700000|2023-08-14 03:45:00|913.2|908.2|913|908|913.3|908.3|912.6|907.6|19
1691985000000|2023-08-14 03:50:00|912.9|907.9|912.4|907.4|912.9|907.9|912.3|907.3|48
1691985300000|2023-08-14 03:55:00|912.3|907.3|912.9|907.9|913.1|908.1|912.3|907.3|47
1691985600000|2023-08-14 04:00:00|912.8|907.8|913.2|908.2|913.3|908.3|912.8|907.8|28
1691985900000|2023-08-14 04:05:00|913.3|908.3|912.7|907.7|913.3|908.3|912.5|907.5|30
1691986200000|2023-08-14 04:10:00|912.6|907.6|913|908|913.1|908.1|912.5|907.5|39
1691986500000|2023-08-14 04:15:00|913.2|908.2|913.3|908.3|913.4|908.4|912.9|907.9|35
1691986800000|2023-08-14 04:20:00|913.2|908.2|913.3|908.3|913.4|908.4|913|908|34
1691987100000|2023-08-14 04:25:00|912.9|907.9|913.4|908.4|913.4|908.4|912.8|907.8|24
1691987400000|2023-08-14 04:30:00|913.8|908.8|913.7|908.7|914.3|909.3|913.5|908.5|41
1691987700000|2023-08-14 04:35:00|913.3|908.3|913.8|908.8|914.1|909.1|913.3|908.3|51
1691988000000|2023-08-14 04:40:00|913.7|908.7|914|909|914.1|909.1|913.5|908.5|50
1691988300000|2023-08-14 04:45:00|914.1|909.1|914.4|909.4|914.4|909.4|913.8|908.8|35
1691988600000|2023-08-14 04:50:00|914.3|909.3|913.7|908.7|914.5|909.5|913.5|908.5|52
1691988900000|2023-08-14 04:55:00|914.1|909.1|914.3|909.3|914.3|909.3|913.5|908.5|48
1691989200000|2023-08-14 05:00:00|914.1|909.1|914.1|909.1|914.5|909.5|913.5|908.5|70
1691989500000|2023-08-14 05:05:00|914.2|909.2|913.7|908.7|914.4|909.4|913.4|908.4|52
1691989800000|2023-08-14 05:10:00|914|909|914.8|909.8|914.8|909.8|913.6|908.6|65
1691990100000|2023-08-14 05:15:00|914.5|909.5|914.2|909.2|914.9|909.9|913.8|908.8|47
1691990400000|2023-08-14 05:20:00|913.6|908.6|914.4|909.4|914.9|909.9|913.4|908.4|53
1691990700000|2023-08-14 05:25:00|914.5|909.5|915|910|915.1|910.1|914.1|909.1|55
1691991000000|2023-08-14 05:30:00|914.6|909.6|915|910|915.6|910.6|914.3|909.3|96
1691991300000|2023-08-14 05:35:00|915.1|910.1|915.2|910.2|915.2|910.2|913.8|908.8|54
1691991600000|2023-08-14 05:40:00|915.3|910.3|915.3|910.3|915.7|910.7|914.7|909.7|49
1691991900000|2023-08-14 05:45:00|915.2|910.2|915|910|915.3|910.3|914.3|909.3|51
1691992200000|2023-08-14 05:50:00|915.1|910.1|915.5|910.5|915.6|910.6|914.7|909.7|56
1691992500000|2023-08-14 05:55:00|915.4|910.4|915|910|915.5|910.5|914.5|909.5|53
1691992800000|2023-08-14 06:00:00|914.6|909.6|914.3|909.3|915|910|913.6|908.6|113
1691993100000|2023-08-14 06:05:00|913.9|908.9|914.3|909.3|914.4|909.4|913.5|908.5|78
1691993400000|2023-08-14 06:10:00|914.4|909.4|914.7|909.7|914.7|909.7|913.3|908.3|78
1691993700000|2023-08-14 06:15:00|914.6|909.6|915|910|915.1|910.1|914.1|909.1|67
1691994000000|2023-08-14 06:20:00|914.7|909.7|914.7|909.7|915.9|910.9|914.5|909.5|63
1691994300000|2023-08-14 06:25:00|914.9|909.9|915.5|910.5|915.6|910.6|914.7|909.7|65
1691994600000|2023-08-14 06:30:00|915.6|910.6|916.1|911.1|916.1|911.1|915.4|910.4|30
1691994900000|2023-08-14 06:35:00|916.2|911.2|916|911|916.4|911.4|915.7|910.7|37
1691995200000|2023-08-14 06:40:00|915.7|910.7|915.5|910.5|916|911|915.4|910.4|32
1691995500000|2023-08-14 06:45:00|915.6|910.6|915.3|910.3|915.7|910.7|915.1|910.1|46
1691995800000|2023-08-14 06:50:00|915.4|910.4|915.6|910.6|915.8|910.8|915.2|910.2|33
1691996100000|2023-08-14 06:55:00|915.8|910.8|915.8|910.8|916.1|911.1|915.6|910.6|41
1691996400000|2023-08-14 07:00:00|915.7|910.7|914.4|909.4|916|911|914.4|909.4|110
1691996700000|2023-08-14 07:05:00|914.5|909.5|917.1|912.1|917.5|912.5|914.1|909.1|133
1691997000000|2023-08-14 07:10:00|917|912|917.9|912.9|917.9|912.9|916.6|911.6|81
1691997300000|2023-08-14 07:15:00|918|913|918.4|913.4|919.1|914.1|917.8|912.8|93
1691997600000|2023-08-14 07:20:00|918.3|913.3|918.4|913.4|918.8|913.8|917.8|912.8|97
1691997900000|2023-08-14 07:25:00|918.5|913.5|917.4|912.4|918.5|913.5|917.2|912.2|66
1691998200000|2023-08-14 07:30:00|917.2|912.2|918.5|913.5|918.8|913.8|917|912|120
1691998500000|2023-08-14 07:35:00|918.6|913.6|918.2|913.2|918.7|914.9|916.2|912.8|93
1691998800000|2023-08-14 07:40:00|918.3|913.3|918.7|913.7|918.7|915|916.1|912.8|84
1691999100000|2023-08-14 07:45:00|918.5|913.5|918.6|913.6|919|915|916.7|913.2|108
1691999400000|2023-08-14 07:50:00|918.9|913.9|919.3|914.3|919.3|914.3|918.1|913.1|74
1691999700000|2023-08-14 07:55:00|919.4|914.4|920.6|915.6|920.8|916.9|918.7|914.4|167
1692000000000|2023-08-14 08:00:00|920.5|915.5|921.1|916.1|921.3|917.4|919.1|915.5|146
1692000300000|2023-08-14 08:05:00|921.3|916.3|920.9|915.9|921.5|917.6|919.2|915.6|101
1692000600000|2023-08-14 08:10:00|921|916|920.1|915.1|921|916|919.3|914.3|120
1692000900000|2023-08-14 08:15:00|920|915|919.9|914.9|920.7|915.7|919.6|914.6|72
1692001200000|2023-08-14 08:20:00|919.7|914.7|920.2|915.2|920.7|915.7|919.7|914.7|81
1692001500000|2023-08-14 08:25:00|920|915|919.7|914.7|920.2|915.2|919.6|914.6|50
1692001800000|2023-08-14 08:30:00|919.6|914.6|919.6|914.6|919.8|914.8|918.8|913.8|53
1692002100000|2023-08-14 08:35:00|919.2|914.2|920.1|915.1|920.1|915.1|919.2|914.2|60
1692002400000|2023-08-14 08:40:00|919.7|914.7|919.3|914.3|920.1|915.1|918.6|913.6|63
1692002700000|2023-08-14 08:45:00|919.2|914.2|918.5|913.5|919.3|914.3|918.2|913.2|54
1692003000000|2023-08-14 08:50:00|918.4|913.4|918|913|918.7|913.7|918|913|34
1692003300000|2023-08-14 08:55:00|918.1|913.1|917.9|912.9|918.2|913.2|917.5|912.5|66
1692003600000|2023-08-14 09:00:00|918|913|917.7|912.7|918.1|913.1|917.3|912.3|47
1692003900000|2023-08-14 09:05:00|917.8|912.8|918.1|913.1|918.4|913.4|917.3|912.3|46
1692004200000|2023-08-14 09:10:00|918|913|919.1|914.1|919.4|914.4|918|913|55
1692004500000|2023-08-14 09:15:00|918.9|913.9|918.8|913.8|919|914|918.1|913.1|34
1692004800000|2023-08-14 09:20:00|918.9|913.9|918.1|913.1|918.9|913.9|918|913|40
1692005100000|2023-08-14 09:25:00|918|913|917.8|912.8|918.1|913.1|917.6|912.6|36
1692005400000|2023-08-14 09:30:00|917.9|912.9|916.1|911.1|917.9|912.9|915.9|910.9|63
1692005700000|2023-08-14 09:35:00|916.2|911.2|915.4|910.4|916.6|911.6|915.2|910.2|82
1692006000000|2023-08-14 09:40:00|915.2|910.2|914.6|909.6|915.6|910.6|914.6|909.6|38
1692006300000|2023-08-14 09:45:00|914.3|909.3|914.6|909.6|914.9|909.9|913.8|908.8|30
1692006600000|2023-08-14 09:50:00|914.3|909.3|914.5|909.5|914.9|909.9|914.1|909.1|31
1692006900000|2023-08-14 09:55:00|914.8|909.8|915.8|910.8|915.8|910.8|914.6|909.6|36
1692007200000|2023-08-14 10:00:00|916|911|917.8|912.8|918.2|913.2|916|911|68
1692007500000|2023-08-14 10:05:00|917.5|912.5|917.9|912.9|919.1|914.1|917.5|912.5|35
1692007800000|2023-08-14 10:10:00|918.7|913.7|918.8|913.8|919.8|914.8|918|913|32
1692008100000|2023-08-14 10:15:00|918.6|913.6|918.7|913.7|919.7|914.7|918.6|913.6|43
1692008400000|2023-08-14 10:20:00|918.8|913.8|918.5|913.5|918.9|913.9|918|913|48
1692008700000|2023-08-14 10:25:00|918.4|913.4|918.4|913.4|919.1|914.1|918.1|913.1|33
1692009000000|2023-08-14 10:30:00|918.8|913.8|918.5|913.5|918.8|913.8|917.4|912.4|41
1692009300000|2023-08-14 10:35:00|918.3|913.3|918|913|918.5|913.5|917.2|912.2|38
1692009600000|2023-08-14 10:40:00|918.1|913.1|917.8|912.8|918.5|913.5|917.8|912.8|26
1692009900000|2023-08-14 10:45:00|918.3|913.3|917.6|912.6|918.4|913.4|917.4|912.4|40
1692010200000|2023-08-14 10:50:00|918.1|913.1|917.1|912.1|918.2|913.2|916.9|911.9|62
1692010500000|2023-08-14 10:55:00|917.3|912.3|916.7|911.7|917.3|912.3|916.2|911.2|78
1692010800000|2023-08-14 11:00:00|916.5|911.5|916|911|916.9|911.9|915.9|910.9|71
1692011100000|2023-08-14 11:05:00|916.2|911.2|915.8|910.8|916.5|911.5|915.8|910.8|55
1692011400000|2023-08-14 11:10:00|915.7|910.7|914.7|909.7|915.9|910.9|914.7|909.7|66
1692011700000|2023-08-14 11:15:00|914.9|909.9|915.5|910.5|915.6|910.6|914.6|909.6|55
1692012000000|2023-08-14 11:20:00|915.4|910.4|915.6|910.6|916|911|914.8|909.8|58
1692012300000|2023-08-14 11:25:00|915.8|910.8|915.2|910.2|916.1|912.5|914.3|909.6|65
1692012600000|2023-08-14 11:30:00|915.3|910.3|915.3|910.3|915.9|910.9|914.7|909.7|63
1692012900000|2023-08-14 11:35:00|915|910|915.6|910.6|915.8|910.8|914.8|909.8|63
1692013200000|2023-08-14 11:40:00|915.7|910.7|916.3|911.3|916.6|911.6|915.6|910.6|53
1692013500000|2023-08-14 11:45:00|916|911|915.9|910.9|916.3|911.3|915.1|910.1|62
1692013800000|2023-08-14 11:50:00|916|911|916.4|911.4|917.1|912.1|915.6|910.6|67
1692014100000|2023-08-14 11:55:00|916.5|911.5|916.7|911.7|916.8|911.8|915.5|910.5|85
1692014400000|2023-08-14 12:00:00|916.5|911.5|914.4|909.4|916.8|911.8|914|909|95
1692014700000|2023-08-14 12:05:00|914.3|909.3|911.5|906.5|914.4|909.4|911|906|141
1692015000000|2023-08-14 12:10:00|911.4|906.4|910.3|905.3|911.9|906.9|908.2|903.2|217
1692015300000|2023-08-14 12:15:00|910.4|905.4|909.6|904.6|911.1|906.1|909.2|904.2|172
1692015600000|2023-08-14 12:20:00|909.7|904.7|908.7|903.7|909.7|904.7|907.9|902.9|166
1692015900000|2023-08-14 12:25:00|908.8|903.8|906.7|901.7|909.1|904.1|905.6|900.6|231
1692016200000|2023-08-14 12:30:00|907|902|904.6|899.6|907.5|902.5|903.5|898.5|337
1692016500000|2023-08-14 12:35:00|904.4|899.4|904.3|899.3|904.7|899.7|903.4|898.4|249
1692016800000|2023-08-14 12:40:00|904|899|904.6|899.6|905.9|900.9|903.4|898.4|242
1692017100000|2023-08-14 12:45:00|904.2|899.2|904.2|899.2|905.5|900.5|903.5|898.5|219
1692017400000|2023-08-14 12:50:00|903.8|898.8|904.3|899.3|905.8|900.8|903.6|898.6|241
1692017700000|2023-08-14 12:55:00|905|900|905.6|900.6|905.8|900.8|903.9|898.9|168
1692018000000|2023-08-14 13:00:00|905.5|900.5|905.1|900.1|905.9|900.9|904.2|899.2|238
1692018300000|2023-08-14 13:05:00|905.4|900.4|904.3|899.3|905.5|900.5|903.2|898.2|136
1692018600000|2023-08-14 13:10:00|904.4|899.4|901.9|896.9|904.4|899.4|901|896|159
1692018900000|2023-08-14 13:15:00|902.5|897.5|902.1|897.1|902.6|897.6|901|896|162
1692019200000|2023-08-14 13:20:00|901.8|896.8|901.2|896.2|902.8|897.8|900.9|895.9|144
1692019500000|2023-08-14 13:25:00|901.6|896.6|900.3|895.3|901.9|896.9|899.9|894.9|161
1692019800000|2023-08-14 13:30:00|901|896|900.5|895.5|901.2|896.2|899.5|894.5|393
1692020100000|2023-08-14 13:35:00|900.3|895.3|898.9|893.9|901.4|896.4|898|893|292
1692020400000|2023-08-14 13:40:00|899.1|894.1|899.1|894.1|900.3|895.3|898.3|893.3|284
1692020700000|2023-08-14 13:45:00|899|894|897.3|892.3|900.1|895.1|897|892|254
1692021000000|2023-08-14 13:50:00|897.2|892.2|898.6|893.6|898.7|893.7|897.2|892.2|203
1692021300000|2023-08-14 13:55:00|898.5|893.5|899.1|894.1|899.7|894.7|897.9|892.9|151
1692021600000|2023-08-14 14:00:00|899.2|894.2|897.7|892.7|900|895|896.3|891.3|223
1692021900000|2023-08-14 14:05:00|897.9|892.9|900.8|895.8|901|896|897.5|892.5|203
1692022200000|2023-08-14 14:10:00|900.9|895.9|901.2|896.2|902.2|897.2|900.5|895.5|240
1692022500000|2023-08-14 14:15:00|901.1|896.1|903.4|898.4|904.5|899.5|900.9|895.9|217
1692022800000|2023-08-14 14:20:00|903.7|898.7|903.2|898.2|904.7|899.7|902.1|897.1|190
1692023100000|2023-08-14 14:25:00|902.9|897.9|903|898|904.2|899.2|901.2|896.2|196
1692023400000|2023-08-14 14:30:00|902.7|897.7|902.8|897.8|903.4|898.4|900.9|895.9|183
1692023700000|2023-08-14 14:35:00|902.7|897.7|903.9|898.9|904.3|899.3|902.7|897.7|159
1692024000000|2023-08-14 14:40:00|904|899|902.3|897.3|904|899|902.2|897.2|122
1692024300000|2023-08-14 14:45:00|902.2|897.2|901.4|896.4|902.3|897.3|900.3|895.3|154
1692024600000|2023-08-14 14:50:00|901.3|896.3|903.8|898.8|903.8|898.8|901|896|132
1692024900000|2023-08-14 14:55:00|903.9|898.9|902.5|897.5|903.9|898.9|901.6|896.6|115
1692025200000|2023-08-14 15:00:00|902.6|897.6|902.1|897.1|903.4|898.4|901.7|896.7|137
1692025500000|2023-08-14 15:05:00|902.3|897.3|903.5|898.5|903.5|898.5|901.8|896.8|92
1692025800000|2023-08-14 15:10:00|903.6|898.6|904.3|899.3|904.4|899.4|903.1|898.1|71
1692026100000|2023-08-14 15:15:00|904|899|904.3|899.3|905.8|900.8|903.9|898.9|118
1692026400000|2023-08-14 15:20:00|904.5|899.5|905.6|900.6|906|901|904.2|899.2|98
1692026700000|2023-08-14 15:25:00|905.7|900.7|906.2|901.2|907.2|902.2|905.1|900.1|95
1692027000000|2023-08-14 15:30:00|906.1|901.1|906.6|901.6|906.9|901.9|905.4|900.4|106
1692027300000|2023-08-14 15:35:00|906.4|901.4|907|902|907.6|902.6|906.3|901.3|131
1692027600000|2023-08-14 15:40:00|906.9|901.9|905.8|900.8|907.5|902.5|905.8|900.8|108
1692027900000|2023-08-14 15:45:00|905.9|900.9|906.9|901.9|907.5|902.5|905.9|900.9|115
1692028200000|2023-08-14 15:50:00|906.8|901.8|908.4|903.4|908.4|903.4|906.6|901.6|79
1692028500000|2023-08-14 15:55:00|908.2|903.2|907.5|902.5|909.5|904.5|907.4|902.4|77
1692028800000|2023-08-14 16:00:00|907.7|902.7|909|904|909.5|904.5|907.7|902.7|88
1692029100000|2023-08-14 16:05:00|909.2|904.2|909.7|904.7|910.8|905.8|908.7|903.7|122
1692029400000|2023-08-14 16:10:00|909.5|904.5|909.9|904.9|910.6|905.6|909.1|904.1|84
1692029700000|2023-08-14 16:15:00|909.8|904.8|909.9|904.9|910.7|905.7|909|904|93
1692030000000|2023-08-14 16:20:00|910|905|909.1|904.1|910.2|905.2|908.6|903.6|81
1692030300000|2023-08-14 16:25:00|909|904|909.8|904.8|910.1|905.1|908.7|903.7|58
1692030600000|2023-08-14 16:30:00|910|905|908.9|903.9|910|905|908.9|903.9|65
1692030900000|2023-08-14 16:35:00|909|904|909.8|904.8|909.8|904.8|908.7|903.7|53
1692031200000|2023-08-14 16:40:00|909.9|904.9|910.1|905.1|910.2|905.2|909.4|904.4|50
1692031500000|2023-08-14 16:45:00|910.2|905.2|909.8|904.8|910.4|905.4|909.4|904.4|51
1692031800000|2023-08-14 16:50:00|909.9|904.9|909.3|904.3|910|905|909|904|73
1692032100000|2023-08-14 16:55:00|909.2|904.2|909.6|904.6|909.8|904.8|909.1|904.1|81
1692032400000|2023-08-14 17:00:00|909.7|904.7|909.5|904.5|910.4|905.4|908.7|903.7|226
1692032700000|2023-08-14 17:05:00|909.3|904.3|909.8|904.8|910.3|905.3|909.3|904.3|56
1692033000000|2023-08-14 17:10:00|909.7|904.7|909.7|904.7|910|905|909|904|82
1692033300000|2023-08-14 17:15:00|909.6|904.6|909.1|904.1|910.1|905.1|908.8|903.8|49
1692033600000|2023-08-14 17:20:00|909.2|904.2|908.6|903.6|909.6|904.6|908.4|903.4|57
1692033900000|2023-08-14 17:25:00|908.7|903.7|908.6|903.6|908.9|903.9|908.4|903.4|53
1692034200000|2023-08-14 17:30:00|908.7|903.7|908.2|903.2|908.9|903.9|908.2|903.2|65
1692034500000|2023-08-14 17:35:00|908.1|903.1|908.2|903.2|908.3|903.3|907.6|902.6|38
1692034800000|2023-08-14 17:40:00|908.1|903.1|908.3|903.3|908.4|903.4|908|903|38
1692035100000|2023-08-14 17:45:00|908.2|903.2|907.6|902.6|908.3|903.3|907.6|902.6|51
1692035400000|2023-08-14 17:50:00|907.7|902.7|907.5|902.5|907.8|902.8|907.3|902.3|25
1692035700000|2023-08-14 17:55:00|907.4|902.4|907.3|902.3|907.8|902.8|907.3|902.3|27
1692036000000|2023-08-14 18:00:00|907.4|902.4|907.5|902.5|907.9|902.9|907.1|902.1|48
1692036300000|2023-08-14 18:05:00|907.6|902.6|907.2|902.2|907.6|902.6|907|902|35
1692036600000|2023-08-14 18:10:00|907.1|902.1|907.3|902.3|907.4|902.4|907.1|902.1|29
1692036900000|2023-08-14 18:15:00|907.4|902.4|907|902|907.5|902.5|907|902|26
1692037200000|2023-08-14 18:20:00|906.8|901.8|906.8|901.8|907|902|906.6|901.6|31
1692037500000|2023-08-14 18:25:00|907|902|907|902|907.3|902.3|906.9|901.9|38
1692037800000|2023-08-14 18:30:00|906.9|901.9|906.1|901.1|906.9|901.9|905.4|900.4|51
1692038100000|2023-08-14 18:35:00|906.2|901.2|906.2|901.2|906.8|901.8|906.2|901.2|32
1692038400000|2023-08-14 18:40:00|906|901|906|901|906.3|901.3|905.7|900.7|36
1692038700000|2023-08-14 18:45:00|905.5|900.5|905.9|900.9|906.3|901.3|905.5|900.5|27
1692039000000|2023-08-14 18:50:00|905.8|900.8|905.8|900.8|905.8|900.8|905.3|900.3|27
1692039300000|2023-08-14 18:55:00|905.7|900.7|906|901|906.2|901.2|905.6|900.6|17
1692039600000|2023-08-14 19:00:00|906.1|901.1|906.6|901.6|906.8|901.8|905.9|900.9|33
1692039900000|2023-08-14 19:05:00|906.5|901.5|906.6|901.6|906.8|901.8|906.4|901.4|43
1692040200000|2023-08-14 19:10:00|906.5|901.5|906.9|901.9|906.9|901.9|906.4|901.4|13
1692040500000|2023-08-14 19:15:00|906.8|901.8|906.9|901.9|907.4|902.4|906.8|901.8|23
1692040800000|2023-08-14 19:20:00|907|902|907.2|902.2|907.4|902.4|907|902|35
1692041100000|2023-08-14 19:25:00|907.3|902.3|907|902|907.3|902.3|906.9|901.9|41
1692041400000|2023-08-14 19:30:00|907.1|902.1|907.4|902.4|907.5|902.5|906.9|901.9|27
1692041700000|2023-08-14 19:35:00|907.5|902.5|907.6|902.6|907.6|902.6|907.3|902.3|16
1692042000000|2023-08-14 19:40:00|907.7|902.7|908.1|903.1|908.2|903.2|907.7|902.7|22
1692042300000|2023-08-14 19:45:00|908.2|903.2|908.3|903.3|908.4|903.4|908.1|903.1|26
1692042600000|2023-08-14 19:50:00|908.4|903.4|908.3|903.3|908.6|903.6|908.3|903.3|14
1692042900000|2023-08-14 19:55:00|908.2|903.2|907.8|902.8|908.2|903.2|907.8|902.8|14
1692043200000|2023-08-14 20:00:00|907.7|902.7|908|903|908.1|903.1|907.7|902.7|26
1692043500000|2023-08-14 20:05:00|907.7|902.7|908.1|903.1|908.1|903.1|907.7|902.7|18
1692043800000|2023-08-14 20:10:00|908|903|908.3|903.3|908.3|903.3|908|903|6
1692044100000|2023-08-14 20:15:00|908.2|903.2|907.9|902.9|908.4|903.4|907.6|902.6|22
1692044400000|2023-08-14 20:20:00|907.8|902.8|907.7|902.7|908|903|907.7|902.7|13
1692044700000|2023-08-14 20:25:00|907.6|902.6|907.8|902.8|907.9|902.9|907.6|902.6|10
1692045000000|2023-08-14 20:30:00|908.4|903.4|908|903|908.4|903.4|908|903|10
1692045300000|2023-08-14 20:35:00|908.2|903.2|907.8|902.8|908.2|903.2|907.6|902.6|28
1692045600000|2023-08-14 20:40:00|907.9|902.9|907.6|902.6|907.9|902.9|907.3|902.3|21
1692045900000|2023-08-14 20:45:00|907.3|902.3|907.7|902.7|907.8|902.8|907.3|902.3|24
1692046200000|2023-08-14 20:50:00|907.5|902.5|907.8|902.8|908|903|907.2|902.2|42
1692046500000|2023-08-14 20:55:00|907.9|902.9|908|903|908.3|903.3|907.4|902.4|17
1692050400000|2023-08-14 22:00:00|908.1|903.1|907.2|902.2|908.3|903.3|907.2|902.2|6
1692050700000|2023-08-14 22:05:00|907.3|902.3|908.3|903.3|908.3|903.3|907.3|902.3|8
1692051000000|2023-08-14 22:10:00|908.2|903.2|908.2|903.2|908.2|903.2|908.2|903.2|1
1692051300000|2023-08-14 22:15:00|908.1|903.1|908.3|903.3|908.3|903.3|908.1|903.1|3
1692052800000|2023-08-14 22:40:00|907.7|902.7|907.5|902.5|907.7|902.7|907.5|902.5|2
1692053100000|2023-08-14 22:45:00|907.6|902.6|907.5|902.5|907.6|902.6|907.4|902.4|6
1692053400000|2023-08-14 22:50:00|907.6|902.6|907.5|902.5|907.6|902.6|907.5|902.5|4
1692053700000|2023-08-14 22:55:00|907.4|902.4|907.4|902.4|907.4|902.4|907.4|902.4|1
1692054900000|2023-08-14 23:15:00|906.1|901.1|906.6|901.6|906.6|901.6|906.1|901.1|2
1692055200000|2023-08-14 23:20:00|906.7|901.7|906.8|901.8|906.8|901.8|906.7|901.7|2
1692055500000|2023-08-14 23:25:00|906.6|901.6|906.5|901.5|906.6|901.6|906.4|901.4|6
1692055800000|2023-08-14 23:30:00|906.6|901.6|906.8|901.8|907|902|906.6|901.6|6
1692056700000|2023-08-14 23:45:00|906.7|901.7|906.5|901.5|906.7|901.7|906.5|901.5|5
1692057000000|2023-08-14 23:50:00|906.6|901.6|906.8|901.8|906.9|901.9|906.6|901.6|6
1692057300000|2023-08-14 23:55:00|906.9|901.9|907.1|902.1|907.2|902.2|906.9|901.9|18
1692057600000|2023-08-15 00:00:00|907.2|902.2|906.5|901.5|907.2|902.2|906.2|901.2|46
1692057900000|2023-08-15 00:05:00|906.7|901.7|906.7|901.7|907.3|902.3|906.2|901.2|57
1692058200000|2023-08-15 00:10:00|906.5|901.5|906.8|901.8|907.1|902.1|906.3|901.3|33
1692058500000|2023-08-15 00:15:00|906.6|901.6|907|902|907.1|902.1|906.3|901.3|49
1692058800000|2023-08-15 00:20:00|906.7|901.7|907.1|902.1|907.3|902.3|906.7|901.7|38
1692059100000|2023-08-15 00:25:00|906.5|901.5|906.5|901.5|907.1|902.1|906.4|901.4|32
1692059400000|2023-08-15 00:30:00|906.8|901.8|905.9|900.9|906.8|901.8|905.5|900.5|64
1692059700000|2023-08-15 00:35:00|905.6|900.6|905.3|900.3|905.9|900.9|905.1|900.1|46
1692060000000|2023-08-15 00:40:00|905.8|900.8|905.8|900.8|905.9|900.9|905.2|900.2|37
1692060300000|2023-08-15 00:45:00|905.7|900.7|905.6|900.6|905.9|900.9|905.1|900.1|46
1692060600000|2023-08-15 00:50:00|905.9|900.9|906.3|901.3|906.5|901.5|905.6|900.6|41
1692060900000|2023-08-15 00:55:00|905.9|900.9|906.5|901.5|906.5|901.5|905.6|900.6|55
1692061200000|2023-08-15 01:00:00|906.7|901.7|906.2|901.2|906.7|901.7|905.3|900.3|83
1692061500000|2023-08-15 01:05:00|906.1|901.1|906|901|906.1|901.1|905.1|900.1|63
1692061800000|2023-08-15 01:10:00|905.6|900.6|906.2|901.2|906.5|901.5|905.4|900.4|42
1692062100000|2023-08-15 01:15:00|906.4|901.4|906.2|901.2|906.5|901.5|905.4|900.4|96
1692062400000|2023-08-15 01:20:00|906.5|901.5|907|902|907.2|902.2|904.9|899.9|102
1692062700000|2023-08-15 01:25:00|906.6|901.6|906.6|901.6|907.9|902.9|906.3|901.3|91
1692063000000|2023-08-15 01:30:00|906.4|901.4|903.6|898.6|906.6|901.6|903.1|898.1|94
1692063300000|2023-08-15 01:35:00|903.7|898.7|903.7|898.7|904.2|899.2|902.7|897.7|156
1692063600000|2023-08-15 01:40:00|903.8|898.8|904.6|899.6|905.1|900.1|903.3|898.3|126
1692063900000|2023-08-15 01:45:00|904.9|899.9|906.7|901.7|907|902|904.4|899.4|116
1692064200000|2023-08-15 01:50:00|906.6|901.6|907|902|908.4|903.4|906.3|901.3|137
1692064500000|2023-08-15 01:55:00|906.7|901.7|906.5|901.5|907.2|902.2|905.6|900.6|101
1692064800000|2023-08-15 02:00:00|906.1|901.1|905.5|900.5|906.5|901.5|905.2|900.2|112
1692065100000|2023-08-15 02:05:00|905.7|900.7|905|900|906.3|901.3|904.8|899.8|81
1692065400000|2023-08-15 02:10:00|905.1|900.1|905.2|900.2|905.5|900.5|904.5|899.5|78
1692065700000|2023-08-15 02:15:00|904.9|899.9|905.2|900.2|905.4|900.4|904.6|899.6|64
1692066000000|2023-08-15 02:20:00|904.8|899.8|904.9|899.9|905.9|900.9|904.4|899.4|72
1692066300000|2023-08-15 02:25:00|905.2|900.2|905.5|900.5|905.8|900.8|904.7|899.7|92
1692066600000|2023-08-15 02:30:00|905.2|900.2|905.8|900.8|906.3|901.3|904.9|899.9|60
1692066900000|2023-08-15 02:35:00|906.1|901.1|905.7|900.7|906.9|901.9|905.7|900.7|78
1692067200000|2023-08-15 02:40:00|906.6|901.6|906.7|901.7|907|902|905.7|900.7|71
1692067500000|2023-08-15 02:45:00|906.4|901.4|906.4|901.4|906.8|901.8|905.7|900.7|56
1692067800000|2023-08-15 02:50:00|906|901|905.7|900.7|906.4|901.4|905.1|900.1|38
1692068100000|2023-08-15 02:55:00|906.2|901.2|905.5|900.5|906.2|901.2|904.6|899.6|59
1692068400000|2023-08-15 03:00:00|905.1|900.1|905.3|900.3|905.8|900.8|905.1|900.1|60
1692068700000|2023-08-15 03:05:00|905.6|900.6|906.1|901.1|906.1|901.1|905.1|900.1|39
1692069000000|2023-08-15 03:10:00|905.7|900.7|906|901|906.1|901.1|905.3|900.3|45
1692069300000|2023-08-15 03:15:00|905.6|900.6|906.4|901.4|906.4|901.4|905.2|900.2|31
1692069600000|2023-08-15 03:20:00|906.2|901.2|906.7|901.7|906.7|901.7|905.5|900.5|50
1692069900000|2023-08-15 03:25:00|906.3|901.3|906.8|901.8|907.2|902.2|905.9|900.9|48
1692070200000|2023-08-15 03:30:00|906.9|901.9|907|902|907|902|905.7|900.7|44
1692070500000|2023-08-15 03:35:00|906.7|901.7|906.7|901.7|907.2|902.2|906.2|901.2|58
1692070800000|2023-08-15 03:40:00|906.2|901.2|905.8|900.8|906.6|901.6|905.5|900.5|48
1692071100000|2023-08-15 03:45:00|905.6|900.6|906.2|901.2|906.4|901.4|905.6|900.6|42
1692071400000|2023-08-15 03:50:00|905.8|900.8|906.3|901.3|906.3|901.3|905.5|900.5|22
1692071700000|2023-08-15 03:55:00|905.9|900.9|906.7|901.7|906.7|901.7|905.9|900.9|29
1692072000000|2023-08-15 04:00:00|906.8|901.8|906.5|901.5|907.2|902.2|906.4|901.4|31
1692072300000|2023-08-15 04:05:00|906.8|901.8|906.8|901.8|907.2|902.2|906.2|901.2|43
1692072600000|2023-08-15 04:10:00|907.2|902.2|907.3|902.3|907.3|902.3|906.9|901.9|28
1692072900000|2023-08-15 04:15:00|906.5|901.5|906.8|901.8|907.4|902.4|906.5|901.5|29
1692073200000|2023-08-15 04:20:00|907.2|902.2|907.4|902.4|907.4|902.4|906.5|901.5|28
1692073500000|2023-08-15 04:25:00|907.1|902.1|906.5|901.5|907.4|902.4|906.5|901.5|25
1692073800000|2023-08-15 04:30:00|906.8|901.8|907.2|902.2|907.2|902.2|906.5|901.5|30
1692074100000|2023-08-15 04:35:00|906.8|901.8|906.5|901.5|907.2|902.2|906.3|901.3|25
1692074400000|2023-08-15 04:40:00|906.9|901.9|906.7|901.7|907|902|906.5|901.5|14
1692074700000|2023-08-15 04:45:00|907|902|906.8|901.8|907.2|902.2|906.4|901.4|36
1692075000000|2023-08-15 04:50:00|907.2|902.2|907.3|902.3|907.3|902.3|906.5|901.5|36
1692075300000|2023-08-15 04:55:00|906.9|901.9|907.1|902.1|907.3|902.3|906.7|901.7|29
1692075600000|2023-08-15 05:00:00|906.3|901.3|906.3|901.3|906.5|901.5|905.3|900.3|63
1692075900000|2023-08-15 05:05:00|906|901|906.1|901.1|906.7|901.7|905.6|900.6|48
1692076200000|2023-08-15 05:10:00|905.7|900.7|906.1|901.1|906.6|901.6|905.6|900.6|44
1692076500000|2023-08-15 05:15:00|906|901|907.2|902.2|907.5|902.5|905.8|900.8|63
1692076800000|2023-08-15 05:20:00|907.3|902.3|907.4|902.4|908.2|903.2|907.1|902.1|48
1692077100000|2023-08-15 05:25:00|907.5|902.5|906.8|901.8|907.7|902.7|906.3|901.3|57
1692077400000|2023-08-15 05:30:00|906.7|901.7|906.6|901.6|907.1|902.1|906|901|80
1692077700000|2023-08-15 05:35:00|906.5|901.5|905.3|900.3|906.6|901.6|905.3|900.3|61
1692078000000|2023-08-15 05:40:00|905.4|900.4|905.8|900.8|906|901|905|900|58
1692078300000|2023-08-15 05:45:00|905.7|900.7|906.3|901.3|906.6|901.6|905.6|900.6|48
1692078600000|2023-08-15 05:50:00|906.1|901.1|906.5|901.5|906.8|901.8|906|901|81
1692078900000|2023-08-15 05:55:00|906.6|901.6|906.5|901.5|906.7|901.7|906.2|901.2|53
1692079200000|2023-08-15 06:00:00|906.2|901.2|908.2|903.2|908.5|903.5|906.1|901.1|128
1692079500000|2023-08-15 06:05:00|908.4|903.4|907.5|902.5|908.4|903.4|907.2|902.2|55
1692079800000|2023-08-15 06:10:00|907.6|902.6|907.3|902.3|907.7|902.7|907|902|51
1692080100000|2023-08-15 06:15:00|907.2|902.2|907.2|902.2|907.5|902.5|906.2|901.2|60
1692080400000|2023-08-15 06:20:00|907.1|902.1|908.7|903.7|908.9|903.9|907|902|70
1692080700000|2023-08-15 06:25:00|908.6|903.6|907.6|902.6|908.7|903.7|907.5|902.5|71
1692081000000|2023-08-15 06:30:00|907.7|902.7|908.5|903.5|908.7|903.7|907.4|902.4|79
1692081300000|2023-08-15 06:35:00|907.8|902.8|907|902|908.4|903.4|906.9|901.9|94
1692081600000|2023-08-15 06:40:00|907.2|902.2|906.1|901.1|907.2|902.2|905.9|900.9|114
1692081900000|2023-08-15 06:45:00|905.5|900.5|906.4|901.4|907|902|905.5|900.5|90
1692082200000|2023-08-15 06:50:00|906.9|901.9|906.1|901.1|907.2|902.2|906|901|87
1692082500000|2023-08-15 06:55:00|906.6|901.6|906.1|901.1|906.7|901.7|905.8|900.8|77
1692082800000|2023-08-15 07:00:00|906|901|906.8|901.8|907|902|905|900|113
1692083100000|2023-08-15 07:05:00|906.7|901.7|906.4|901.4|907.2|902.2|905.7|900.7|106
1692083400000|2023-08-15 07:10:00|906.2|901.2|905.6|900.6|906.3|901.3|905.3|900.3|105
1692083700000|2023-08-15 07:15:00|905.7|900.7|905.3|900.3|906.5|901.5|904.5|899.5|129
1692084000000|2023-08-15 07:20:00|905|900|901.8|896.8|905|900|901.8|896.8|93
1692084300000|2023-08-15 07:25:00|901.6|896.6|899.8|894.8|901.7|896.7|899.7|894.7|71
1692084600000|2023-08-15 07:30:00|899.9|894.9|899|894|900.6|895.6|898.6|893.6|107
1692084900000|2023-08-15 07:35:00|898.8|893.8|899.2|894.2|900.1|895.1|898.7|893.7|129
1692085200000|2023-08-15 07:40:00|899.1|894.1|899.5|894.5|900.1|895.1|898.2|893.2|126
1692085500000|2023-08-15 07:45:00|899.4|894.4|900.6|895.6|901.2|896.2|898.9|893.9|127
1692085800000|2023-08-15 07:50:00|901|896|899.6|894.6|901.4|896.4|899.1|894.1|101
1692086100000|2023-08-15 07:55:00|899.9|894.9|899.9|894.9|900.3|895.3|899.2|894.2|93
1692086400000|2023-08-15 08:00:00|899.5|894.5|899.2|894.2|899.7|894.7|897.6|892.6|133
1692086700000|2023-08-15 08:05:00|898.9|893.9|899.2|894.2|899.7|894.7|898.2|893.2|97
1692087000000|2023-08-15 08:10:00|899.3|894.3|899.6|894.6|900|895|898.7|893.7|82
1692087300000|2023-08-15 08:15:00|900.1|895.1|899.8|894.8|900.1|895.1|898.7|893.7|93
1692087600000|2023-08-15 08:20:00|899.5|894.5|899.9|894.9|900.5|895.5|898.7|893.7|75
1692087900000|2023-08-15 08:25:00|899.8|894.8|899.8|894.8|900|895|899.4|894.4|56
1692088200000|2023-08-15 08:30:00|899.4|894.4|900.1|895.1|900.7|895.7|899.4|894.4|111
1692088500000|2023-08-15 08:35:00|900|895|900.6|895.6|901.2|896.2|899.5|894.5|117
1692088800000|2023-08-15 08:40:00|900.3|895.3|901.1|896.1|901.4|896.4|900|895|69
1692089100000|2023-08-15 08:45:00|901.2|896.2|900.9|895.9|901.5|896.5|900.4|895.4|52
1692089400000|2023-08-15 08:50:00|900.8|895.8|899.8|898|901.3|898.4|899.6|895.8|83
1692089700000|2023-08-15 08:55:00|899.7|897.9|900.8|895.8|901.8|898.3|899.5|895.8|60
1692090000000|2023-08-15 09:00:00|899.6|897.8|899.6|897.8|901.8|898.3|899.5|895.8|45
1692090300000|2023-08-15 09:05:00|899.7|897.9|901.9|896.9|902.5|898.2|899.2|895.7|53
1692090600000|2023-08-15 09:10:00|901.5|896.5|899.1|897.3|902.4|898.8|899.1|895.5|55
1692090900000|2023-08-15 09:15:00|898.9|897.1|899.4|897.6|900.7|897.8|898.3|894.5|73
1692091200000|2023-08-15 09:20:00|899.5|897.7|901.4|896.4|901.7|897.9|898.9|895.3|56
1692091500000|2023-08-15 09:25:00|899.5|897.7|899.4|897.6|901.9|898.7|899.2|895.7|73
1692091800000|2023-08-15 09:30:00|899.3|897.5|899.6|897.8|901.6|897.9|898.7|894.7|60
1692092100000|2023-08-15 09:35:00|900.8|895.8|901.6|896.6|902.1|898.6|899.1|895.3|67
1692092400000|2023-08-15 09:40:00|901.8|896.8|899.6|897.8|901.9|898.5|899.3|895.6|57
1692092700000|2023-08-15 09:45:00|899.7|897.9|899.7|897.9|901.9|898.5|899.5|895.6|80
1692093000000|2023-08-15 09:50:00|901.9|896.9|900.8|895.8|903|899.4|899.3|895.2|65
1692093300000|2023-08-15 09:55:00|901.3|896.3|901|896|901.4|897.9|899|895.6|49
1692093600000|2023-08-15 10:00:00|900.7|895.7|899.1|894.1|901.1|897.8|897.3|893.4|90
1692093900000|2023-08-15 10:05:00|899|894|898.3|896.5|900.3|896.6|897.4|893.6|80
1692094200000|2023-08-15 10:10:00|898.2|896.4|898.2|896.4|900.2|896.6|897.4|894|33
1692094500000|2023-08-15 10:15:00|897.9|896.1|897.9|896.1|899.9|896.5|897.7|893.9|47
1692094800000|2023-08-15 10:20:00|897.8|896|896.8|895|900.3|896.7|896.8|893.7|48
1692095100000|2023-08-15 10:25:00|897.2|895.4|896.8|895|898.9|895.6|896.1|892.3|75
1692095400000|2023-08-15 10:30:00|896.7|894.9|897.9|892.9|898.3|895|896|892.2|56
1692095700000|2023-08-15 10:35:00|896.3|894.5|897.2|895.4|899.3|895.8|896.2|892.3|51
1692096000000|2023-08-15 10:40:00|897.3|895.5|897.1|892.1|898.8|895.6|896.2|891.2|87
1692096300000|2023-08-15 10:45:00|897.2|892.2|896.5|891.5|897.2|892.2|896.5|891.5|55
1692096600000|2023-08-15 10:50:00|896.6|891.6|897.4|892.4|897.4|892.4|895.9|890.9|68
1692096900000|2023-08-15 10:55:00|897.3|892.3|897.2|892.2|897.3|892.3|896.3|891.3|87
1692097200000|2023-08-15 11:00:00|897.1|892.1|896.6|891.6|897.1|892.1|895.9|890.9|94
1692097500000|2023-08-15 11:05:00|896.4|891.4|897.1|892.1|897.1|892.1|895.8|890.8|76
1692097800000|2023-08-15 11:10:00|897.2|892.2|895.4|890.4|897.3|892.3|895.4|890.4|87
1692098100000|2023-08-15 11:15:00|895.3|890.3|895.3|890.3|895.8|890.8|895.2|890.2|67
1692098400000|2023-08-15 11:20:00|895.6|890.6|895.3|890.3|895.7|890.7|895.1|890.1|45
1692098700000|2023-08-15 11:25:00|895.4|890.4|896.3|891.3|896.3|891.3|895.2|890.2|80
1692099000000|2023-08-15 11:30:00|895.9|890.9|895.9|890.9|896.4|891.4|895.3|890.3|87
1692099300000|2023-08-15 11:35:00|895.8|890.8|896.4|891.4|896.5|891.5|895.8|890.8|55
1692099600000|2023-08-15 11:40:00|896.6|891.6|896.3|891.3|896.7|891.7|895.3|890.3|93
1692099900000|2023-08-15 11:45:00|896.1|891.1|895.6|890.6|896.4|891.4|895.2|890.2|66
1692100200000|2023-08-15 11:50:00|895.9|890.9|895.8|890.8|896.8|891.8|895.1|890.1|101
1692100500000|2023-08-15 11:55:00|895.9|890.9|896.4|891.4|897|892|895.5|890.5|82
1692100800000|2023-08-15 12:00:00|896.6|891.6|896.5|891.5|897.8|892.8|895.5|890.5|129
1692101100000|2023-08-15 12:05:00|896.7|891.7|895.7|890.7|897.2|892.2|895.7|890.7|90
1692101400000|2023-08-15 12:10:00|895.6|890.6|896.8|891.8|897|892|894.9|889.9|105
1692101700000|2023-08-15 12:15:00|897|892|896.6|891.6|897.9|892.9|896.2|891.2|145
1692102000000|2023-08-15 12:20:00|897.1|892.1|897.8|892.8|898.4|893.4|895.5|890.5|157
1692102300000|2023-08-15 12:25:00|897.9|892.9|897.8|889.1|898.3|893.3|896.4|889.1|124
1692102600000|2023-08-15 12:30:00|898.8|889.9|894.1|889.1|898.8|892|885.6|882.2|557
1692102900000|2023-08-15 12:35:00|894.3|889.3|892.6|887.6|896.3|891.3|892.3|887.5|363
1692103200000|2023-08-15 12:40:00|892.4|887.4|893.2|888.2|895.2|890.2|892.4|887.4|280
1692103500000|2023-08-15 12:45:00|893.1|888.1|894.8|889.8|896.2|891.2|893|888|284
1692103800000|2023-08-15 12:50:00|894.5|889.5|893.9|888.9|896.1|891.1|893|888|199
1692104100000|2023-08-15 12:55:00|893.6|888.6|893.2|888.2|895.4|890.4|892.9|887.9|186
1692104400000|2023-08-15 13:00:00|893.8|888.8|892.5|887.5|894.2|889.2|891.5|886.5|218
1692104700000|2023-08-15 13:05:00|892.6|887.6|895.5|890.5|895.6|890.6|891.7|886.7|258
1692105000000|2023-08-15 13:10:00|895.6|890.6|896.6|891.6|897.3|892.3|895|890|225
1692105300000|2023-08-15 13:15:00|896.3|891.3|896.2|891.2|897.3|892.3|895.1|890.1|256
1692105600000|2023-08-15 13:20:00|896.1|891.1|894.8|889.8|897.1|892.1|893.8|888.8|169
1692105900000|2023-08-15 13:25:00|894.7|889.7|894.8|889.8|895.5|890.5|894|889|169
1692106200000|2023-08-15 13:30:00|894.6|889.6|890.6|885.6|894.7|889.7|890.3|885.3|299
1692106500000|2023-08-15 13:35:00|890.7|885.7|892.5|887.5|893.3|888.3|890.4|885.4|290
1692106800000|2023-08-15 13:40:00|892.4|887.4|893.3|888.3|893.8|888.8|891.8|886.8|270
1692107100000|2023-08-15 13:45:00|893|888|893.3|888.3|893.8|888.8|891.5|886.5|269
1692107400000|2023-08-15 13:50:00|892.9|887.9|895.8|890.8|897.1|892.1|892.9|887.9|232
1692107700000|2023-08-15 13:55:00|895.7|890.7|896.1|891.1|898.1|893.1|895.1|890.1|164
1692108000000|2023-08-15 14:00:00|896.2|891.2|893.3|888.3|896.5|892|893|888|222
1692108300000|2023-08-15 14:05:00|893.4|888.4|894.6|889.6|895|890|893.2|888.2|243
1692108600000|2023-08-15 14:10:00|894.2|889.2|893.7|888.7|895.8|890.8|891.8|887.6|205
1692108900000|2023-08-15 14:15:00|893.4|888.4|893.1|888.1|894.5|889.5|892.5|887.5|180
1692109200000|2023-08-15 14:20:00|893.8|888.8|894.5|889.5|895.2|890.2|893.6|888.6|142
1692109500000|2023-08-15 14:25:00|894.6|889.6|895.8|890.8|896.3|891.3|894.4|889.4|105
1692109800000|2023-08-15 14:30:00|895.9|890.9|897.9|892.9|898.2|893.2|895.9|890.9|128
1692110100000|2023-08-15 14:35:00|897.8|892.8|897.5|892.5|899|895.5|896.9|891.9|157
1692110400000|2023-08-15 14:40:00|897.7|892.7|896.9|891.9|897.7|892.7|896.2|891.2|116
1692110700000|2023-08-15 14:45:00|897|892|899.1|894.1|900.5|895.5|896.9|891.9|191
1692111000000|2023-08-15 14:50:00|899.2|894.2|898.7|893.7|900.2|895.2|898.6|893.6|144
1692111300000|2023-08-15 14:55:00|898.3|893.3|898.9|893.9|899.2|894.2|897.4|892.4|202
1692111600000|2023-08-15 15:00:00|899|894|899.4|894.4|899.7|894.7|898.1|893.1|130
1692111900000|2023-08-15 15:05:00|899.9|894.9|897.5|892.5|899.9|894.9|896.8|891.8|141
1692112200000|2023-08-15 15:10:00|897.2|892.2|897.7|892.7|899.2|894.2|897.2|892.2|127
1692112500000|2023-08-15 15:15:00|897.5|892.5|896.2|891.2|897.8|893.5|895.3|890.5|125
1692112800000|2023-08-15 15:20:00|896.5|891.5|896.3|891.3|897.8|893.5|895.3|891|113
1692113100000|2023-08-15 15:25:00|896.4|891.4|898.6|893.6|898.6|893.9|895.7|891.1|95
1692113400000|2023-08-15 15:30:00|898.3|893.3|898|893|899.3|894.3|896.8|891.8|109
1692113700000|2023-08-15 15:35:00|897.6|892.6|896.9|891.9|898.6|893.6|896.2|891.2|93
1692114000000|2023-08-15 15:40:00|897.1|892.1|897.9|892.9|897.9|892.9|896.4|891.4|84
1692114300000|2023-08-15 15:45:00|897.4|892.4|898.1|893.1|898.5|893.5|897|892|62
1692114600000|2023-08-15 15:50:00|898.6|893.6|898.5|893.5|899.4|894.4|898.3|893.3|111
1692114900000|2023-08-15 15:55:00|898.3|893.3|897.2|892.2|898.6|893.6|897|892|86
1692115200000|2023-08-15 16:00:00|897.4|892.4|897|892|898.2|893.2|897|892|80
1692115500000|2023-08-15 16:05:00|896.8|891.8|896.2|891.2|897.4|892.4|896.2|891.2|70
1692115800000|2023-08-15 16:10:00|896.6|891.6|896.3|891.3|896.9|891.9|895.9|890.9|43
1692116100000|2023-08-15 16:15:00|896.2|891.2|897.3|892.3|897.4|892.4|895.7|890.7|69
1692116400000|2023-08-15 16:20:00|897.1|892.1|896.4|891.4|897.6|892.6|896|891|60
1692116700000|2023-08-15 16:25:00|896.5|891.5|895.3|890.3|896.5|891.5|894.9|889.9|75
1692117000000|2023-08-15 16:30:00|895.2|890.2|895.4|890.4|895.7|890.7|894.5|889.5|61
1692117300000|2023-08-15 16:35:00|895.5|890.5|896|891|896.5|891.5|895.2|890.2|63
1692117600000|2023-08-15 16:40:00|896.4|891.4|895.5|890.5|896.7|891.7|895.4|890.4|55
1692117900000|2023-08-15 16:45:00|896|891|894.3|889.3|896.2|891.2|894.3|889.3|85
1692118200000|2023-08-15 16:50:00|894.6|889.6|895.7|890.7|896.2|891.2|894.3|889.3|90
1692118500000|2023-08-15 16:55:00|895.8|890.8|895.6|890.6|896.4|891.4|895.4|890.4|93
1692118800000|2023-08-15 17:00:00|896|891|895.2|890.2|896.5|891.5|894.8|889.8|127
1692119100000|2023-08-15 17:05:00|895.5|890.5|895.1|890.1|895.6|890.6|894.8|889.8|60
1692119400000|2023-08-15 17:10:00|895.5|890.5|895.1|890.1|895.5|890.5|894.9|889.9|69
1692119700000|2023-08-15 17:15:00|895.5|890.5|895.9|890.9|896.4|891.4|895.1|890.1|59
1692120000000|2023-08-15 17:20:00|896.3|891.3|895.9|890.9|896.5|891.5|895.6|890.6|56
1692120300000|2023-08-15 17:25:00|896.3|891.3|896|891|896.5|891.5|895.7|890.7|69
1692120600000|2023-08-15 17:30:00|895.8|890.8|895.3|890.3|896.2|891.2|895.1|890.1|52
1692120900000|2023-08-15 17:35:00|895.4|890.4|895.3|890.3|895.7|890.7|895.3|890.3|27
1692121200000|2023-08-15 17:40:00|895.5|890.5|895.7|890.7|895.7|890.7|895.1|890.1|25
1692121500000|2023-08-15 17:45:00|895.8|890.8|896.2|891.2|896.4|891.4|895.7|890.7|48
1692121800000|2023-08-15 17:50:00|896.3|891.3|896.3|891.3|896.7|891.7|895.9|890.9|49
1692122100000|2023-08-15 17:55:00|896.2|891.2|896|891|896.4|891.4|895.7|890.7|40
1692122400000|2023-08-15 18:00:00|896.1|891.1|896.3|891.3|896.6|891.6|895.9|890.9|31
1692122700000|2023-08-15 18:05:00|896.2|891.2|896|891|896.5|891.5|895.8|890.8|22
1692123000000|2023-08-15 18:10:00|895.9|890.9|896.1|891.1|896.3|891.3|895.9|890.9|13
1692123300000|2023-08-15 18:15:00|896.2|891.2|895.7|890.7|896.2|891.2|895.7|890.7|16
1692123600000|2023-08-15 18:20:00|895.8|890.8|895.7|890.7|896|891|895.4|890.4|15
1692123900000|2023-08-15 18:25:00|895.8|890.8|896|891|896.1|891.1|895.5|890.5|25
1692124200000|2023-08-15 18:30:00|896.1|891.1|896.6|891.6|896.9|891.9|895.8|890.8|23
1692124500000|2023-08-15 18:35:00|896.9|891.9|896.4|891.4|896.9|891.9|896.1|891.1|21
1692124800000|2023-08-15 18:40:00|896.5|891.5|896.3|891.3|896.6|891.6|896.1|891.1|24
1692125100000|2023-08-15 18:45:00|896|891|896.4|891.4|896.5|891.5|896|891|21
1692125400000|2023-08-15 18:50:00|896.1|891.1|896.1|891.1|896.1|891.1|895.7|890.7|33
1692125700000|2023-08-15 18:55:00|896.4|891.4|895.6|890.6|896.4|891.4|895.5|890.5|34
1692126000000|2023-08-15 19:00:00|895.8|890.8|895.7|890.7|896.1|891.1|895.5|890.5|40
1692126300000|2023-08-15 19:05:00|895.5|890.5|895.6|890.6|895.8|890.8|895.2|890.2|27
1692126600000|2023-08-15 19:10:00|895.8|890.8|895.4|890.4|895.8|890.8|895.2|890.2|27
1692126900000|2023-08-15 19:15:00|895.3|890.3|895.3|890.3|895.6|890.6|895|890|25
1692127200000|2023-08-15 19:20:00|895.1|890.1|895.3|890.3|895.6|890.6|895|890|36
1692127500000|2023-08-15 19:25:00|895.5|890.5|894.8|889.8|895.5|890.5|894.6|889.6|30
1692127800000|2023-08-15 19:30:00|894.9|889.9|895.3|890.3|895.4|890.4|894.5|889.5|38
1692128100000|2023-08-15 19:35:00|895.2|890.2|895.2|890.2|895.6|890.6|894.9|889.9|42
1692128400000|2023-08-15 19:40:00|895.3|890.3|894.8|889.8|895.5|890.5|894.8|889.8|42
1692128700000|2023-08-15 19:45:00|895|890|895.2|890.2|895.4|890.4|894.8|889.8|39
1692129000000|2023-08-15 19:50:00|895.1|890.1|895.3|890.3|895.5|890.5|894.9|889.9|39
1692129300000|2023-08-15 19:55:00|895.4|890.4|895.9|890.9|896|891|895.1|890.1|50
1692129600000|2023-08-15 20:00:00|896|891|896.1|891.1|896.4|891.4|895.9|890.9|13
1692129900000|2023-08-15 20:05:00|896.3|891.3|895.6|890.6|896.3|891.3|895.6|890.6|16
1692130200000|2023-08-15 20:10:00|895.7|890.7|895.3|890.3|895.7|890.7|895.3|890.3|10
1692130500000|2023-08-15 20:15:00|895.7|890.7|895.4|890.4|895.7|890.7|895.3|890.3|3
1692130800000|2023-08-15 20:20:00|895.3|890.3|895.2|890.2|895.7|890.7|895.2|890.2|7
1692131100000|2023-08-15 20:25:00|895.1|890.1|895.1|890.1|895.3|890.3|895|890|7
1692131400000|2023-08-15 20:30:00|895|890|894.9|889.9|895.5|890.5|894.9|889.9|32
1692131700000|2023-08-15 20:35:00|895.2|890.2|895.3|890.3|895.3|890.3|894.8|889.8|9
1692132000000|2023-08-15 20:40:00|894.9|889.9|894.8|889.8|895.4|890.4|894.8|889.8|20
1692132300000|2023-08-15 20:45:00|895.1|890.1|895|890|895.3|890.3|894.9|889.9|20
1692132600000|2023-08-15 20:50:00|895.3|890.3|895|890|895.5|890.5|894.9|889.9|21
1692132900000|2023-08-15 20:55:00|895.3|890.3|894.7|889.7|895.3|890.3|894.6|889.6|25
1692136800000|2023-08-15 22:00:00|895.8|890.8|895.2|890.2|895.8|890.8|895.2|890.2|12
1692137100000|2023-08-15 22:05:00|895.1|890.1|894.7|889.7|895.2|890.2|894.7|889.7|5
1692137400000|2023-08-15 22:10:00|894.6|889.6|894.5|889.5|894.7|889.7|894.5|889.5|10
1692137700000|2023-08-15 22:15:00|894.9|889.9|894.9|889.9|894.9|889.9|894.9|889.9|1
1692138000000|2023-08-15 22:20:00|895|890|894.9|889.9|895|890|894.9|889.9|2
1692138600000|2023-08-15 22:30:00|895|890|895|890|895.1|890.1|894.9|889.9|7
1692138900000|2023-08-15 22:35:00|894.9|889.9|894.9|889.9|895|890|894.8|889.8|9
1692139200000|2023-08-15 22:40:00|894.8|889.8|894.8|889.8|894.8|889.8|894.6|889.6|4
1692139500000|2023-08-15 22:45:00|894.7|889.7|894.8|889.8|894.8|889.8|894.7|889.7|6
1692139800000|2023-08-15 22:50:00|894.7|889.7|894.8|889.8|894.8|889.8|894.6|889.6|8
1692140100000|2023-08-15 22:55:00|894.9|889.9|894.9|889.9|894.9|889.9|894.8|889.8|3
1692140400000|2023-08-15 23:00:00|894.8|889.8|894.5|889.5|894.8|889.8|894.5|889.5|5
1692140700000|2023-08-15 23:05:00|894.6|889.6|894.7|889.7|894.8|889.8|894.5|889.5|14
1692141000000|2023-08-15 23:10:00|894.8|889.8|895.1|890.1|895.1|890.1|894.6|889.6|6
1692141300000|2023-08-15 23:15:00|895.2|890.2|895.2|890.2|895.2|890.2|895|890|6
1692141600000|2023-08-15 23:20:00|895.3|890.3|895.3|890.3|895.3|890.3|895.2|890.2|5
1692141900000|2023-08-15 23:25:00|895.4|890.4|895.6|890.6|895.8|890.8|895.4|890.4|16
1692142200000|2023-08-15 23:30:00|895.5|890.5|895.2|890.2|895.6|890.6|895.2|890.2|12
1692142500000|2023-08-15 23:35:00|895.1|890.1|895.5|890.5|895.5|890.5|895.1|890.1|15
1692142800000|2023-08-15 23:40:00|895.6|890.6|895.6|890.6|895.8|890.8|895.6|890.6|19
1692143100000|2023-08-15 23:45:00|895.7|890.7|895.8|890.8|895.8|890.8|895.6|890.6|20
1692143400000|2023-08-15 23:50:00|895.7|890.7|895.7|890.7|895.8|890.8|895.4|890.4|22
1692143700000|2023-08-15 23:55:00|895.8|890.8|895.6|890.6|895.8|890.8|895.6|890.6|14
1692144000000|2023-08-16 00:00:00|895.7|890.7|895.1|890.1|895.7|890.7|895|890|37
1692144300000|2023-08-16 00:05:00|895|890|895.4|890.4|895.6|890.6|895|890|23
1692144600000|2023-08-16 00:10:00|895.3|890.3|895.7|890.7|895.7|890.7|895.2|890.2|14
1692144900000|2023-08-16 00:15:00|895.5|890.5|895.7|890.7|895.8|890.8|895.5|890.5|10
1692145200000|2023-08-16 00:20:00|895.6|890.6|895.5|890.5|895.7|890.7|895.5|890.5|14
1692145500000|2023-08-16 00:25:00|895.6|890.6|895.3|890.3|896|891|895.2|890.2|30
1692145800000|2023-08-16 00:30:00|895.2|890.2|895|890|895.8|890.8|894.9|889.9|55
1692146100000|2023-08-16 00:35:00|895.4|890.4|894.9|889.9|895.5|890.5|894.7|889.7|57
1692146400000|2023-08-16 00:40:00|894.8|889.8|895|890|895.1|890.1|894|889|73
1692146700000|2023-08-16 00:45:00|895.3|890.3|895.7|890.7|896.3|891.3|894.9|889.9|36
1692147000000|2023-08-16 00:50:00|896.1|891.1|895.3|890.3|896.2|891.2|895.1|890.1|52
1692147300000|2023-08-16 00:55:00|895.2|890.2|895.7|890.7|896.1|891.1|895.2|890.2|55
1692147600000|2023-08-16 01:00:00|896.3|891.3|894.9|889.9|896.3|891.3|894.7|889.7|69
1692147900000|2023-08-16 01:05:00|894.8|889.8|895.3|890.3|895.7|890.7|894.6|889.6|65
1692148200000|2023-08-16 01:10:00|895|890|894.7|889.7|895.4|890.4|894.6|889.6|56
1692148500000|2023-08-16 01:15:00|895.1|890.1|894.2|889.2|895.2|890.2|893.6|888.6|81
1692148800000|2023-08-16 01:20:00|894.5|889.5|895|890|895.7|890.7|894.3|889.3|69
1692149100000|2023-08-16 01:25:00|895.2|890.2|895.8|890.8|896.3|891.3|894.9|889.9|63
1692149400000|2023-08-16 01:30:00|895.7|890.7|896.2|891.2|896.6|891.6|895.7|890.7|77
1692149700000|2023-08-16 01:35:00|896|891|895.6|890.6|896.4|891.4|895.3|890.3|93
1692150000000|2023-08-16 01:40:00|895.7|890.7|895.9|890.9|896.3|891.3|895.3|890.3|66
1692150300000|2023-08-16 01:45:00|896.1|891.1|895.8|890.8|896.4|891.4|895.6|890.6|80
1692150600000|2023-08-16 01:50:00|896.2|891.2|896.6|891.6|897.1|892.1|895.6|890.6|75
1692150900000|2023-08-16 01:55:00|896.9|891.9|895.6|890.6|896.9|891.9|895.4|890.4|85
1692151200000|2023-08-16 02:00:00|895.9|890.9|894.9|889.9|896.1|891.1|894.6|889.6|117
1692151500000|2023-08-16 02:05:00|895.2|890.2|895.8|890.8|896|891|894.9|889.9|83
1692151800000|2023-08-16 02:10:00|896|891|895.7|890.7|896.4|891.4|895.3|890.3|70
1692152100000|2023-08-16 02:15:00|896|891|896.3|891.3|896.4|891.4|895.7|890.7|59
1692152400000|2023-08-16 02:20:00|895.9|890.9|896.2|891.2|896.2|891.2|895.4|890.4|58
1692152700000|2023-08-16 02:25:00|895.8|890.8|895.7|890.7|896.3|891.3|895.5|890.5|45
1692153000000|2023-08-16 02:30:00|896|891|895.6|890.6|896.3|891.3|895.4|890.4|81
1692153300000|2023-08-16 02:35:00|895.8|890.8|896.2|891.2|896.3|891.3|895.4|890.4|54
1692153600000|2023-08-16 02:40:00|895.9|890.9|895.9|890.9|896.7|891.7|895.8|890.8|43
1692153900000|2023-08-16 02:45:00|896.3|891.3|895.9|890.9|896.6|891.6|895.9|890.9|67
1692154200000|2023-08-16 02:50:00|895.8|890.8|895.9|890.9|896.3|891.3|895.4|890.4|42
1692154500000|2023-08-16 02:55:00|896.2|891.2|895.6|890.6|896.4|891.4|895.5|890.5|42
1692154800000|2023-08-16 03:00:00|895.7|890.7|896.1|891.1|896.3|891.3|895.2|890.2|50
1692155100000|2023-08-16 03:05:00|895.7|890.7|896.4|891.4|896.7|891.7|895.7|890.7|33
1692155400000|2023-08-16 03:10:00|896.1|891.1|896.6|891.6|896.9|891.9|896|891|57
1692155700000|2023-08-16 03:15:00|896.1|891.1|897|892|897.6|892.6|896.1|891.1|73
1692156000000|2023-08-16 03:20:00|896.9|891.9|896.6|891.6|897.5|892.5|896.5|891.5|40
1692156300000|2023-08-16 03:25:00|896.9|891.9|896.2|891.2|896.9|891.9|895.9|890.9|43
1692156600000|2023-08-16 03:30:00|896.3|891.3|895.9|890.9|896.6|891.6|895.5|890.5|50
1692156900000|2023-08-16 03:35:00|895.5|890.5|895.7|890.7|896.5|891.5|895.2|890.2|48
1692157200000|2023-08-16 03:40:00|896|891|895.6|890.6|896.1|891.1|895.3|890.3|23
1692157500000|2023-08-16 03:45:00|895.7|890.7|895.4|890.4|896.3|891.3|895.4|890.4|38
1692157800000|2023-08-16 03:50:00|895.6|890.6|895.4|890.4|895.8|890.8|895.2|890.2|27
1692158100000|2023-08-16 03:55:00|895.5|890.5|895.4|890.4|895.8|890.8|895|890|30
1692158400000|2023-08-16 04:00:00|895.2|890.2|895.3|890.3|895.7|890.7|895|890|31
1692158700000|2023-08-16 04:05:00|895.6|890.6|895|890|895.8|890.8|895|890|26
1692159000000|2023-08-16 04:10:00|895.3|890.3|894.6|889.6|895.3|890.3|894.4|889.4|29
1692159300000|2023-08-16 04:15:00|894.9|889.9|894.4|889.4|895|890|894.4|889.4|25
1692159600000|2023-08-16 04:20:00|894.5|889.5|894.6|889.6|895.1|890.1|894.4|889.4|35
1692159900000|2023-08-16 04:25:00|895|890|894.3|889.3|895.1|890.1|894.3|889.3|33
1692160200000|2023-08-16 04:30:00|894.6|889.6|894.3|889.3|894.6|889.6|894.1|889.1|24
1692160500000|2023-08-16 04:35:00|894.6|889.6|894.4|889.4|894.6|889.6|894.1|889.1|33
1692160800000|2023-08-16 04:40:00|894.3|889.3|894.5|889.5|895|890|894.3|889.3|53
1692161100000|2023-08-16 04:45:00|894.4|889.4|894.8|889.8|895.1|890.1|894.4|889.4|43
1692161400000|2023-08-16 04:50:00|894.9|889.9|895.5|890.5|895.5|890.5|894.9|889.9|25
1692161700000|2023-08-16 04:55:00|895.3|890.3|895.5|890.5|895.7|890.7|895.1|890.1|23
1692162000000|2023-08-16 05:00:00|895.6|890.6|895.8|890.8|896.1|891.1|895.4|890.4|64
1692162300000|2023-08-16 05:05:00|895.7|890.7|895.9|890.9|896.4|891.4|895.6|890.6|34
1692162600000|2023-08-16 05:10:00|895.8|890.8|895.8|890.8|896.1|891.1|895.7|890.7|18
1692162900000|2023-08-16 05:15:00|895.7|890.7|895.3|890.3|895.9|890.9|895.2|890.2|23
1692163200000|2023-08-16 05:20:00|895.2|890.2|895.6|890.6|895.7|890.7|895.1|890.1|43
1692163500000|2023-08-16 05:25:00|895.7|890.7|895.9|890.9|896.1|891.1|895.5|890.5|54
1692163800000|2023-08-16 05:30:00|896|891|895.8|890.8|896.6|891.6|895.8|890.8|50
1692164100000|2023-08-16 05:35:00|895.7|890.7|895.8|890.8|896|891|895.6|890.6|35
1692164400000|2023-08-16 05:40:00|895.7|890.7|895.4|890.4|895.9|890.9|895.2|890.2|57
1692164700000|2023-08-16 05:45:00|895.3|890.3|894.8|889.8|895.5|890.5|894.8|889.8|29
1692165000000|2023-08-16 05:50:00|894.9|889.9|893.9|888.9|894.9|889.9|893.9|888.9|49
1692165300000|2023-08-16 05:55:00|894.4|889.4|894.7|889.7|895|890|894.1|889.1|76
1692165600000|2023-08-16 06:00:00|895.2|890.2|894.8|889.8|895.9|890.9|894.4|889.4|130
1692165900000|2023-08-16 06:05:00|894.5|889.5|894.6|889.6|895.4|890.4|894.1|889.1|82
1692166200000|2023-08-16 06:10:00|894.5|889.5|894.8|889.8|895.7|890.7|894.4|889.4|112
1692166500000|2023-08-16 06:15:00|894.9|889.9|895.8|890.8|896.6|891.6|894.9|889.9|89
1692166800000|2023-08-16 06:20:00|896|891|896.7|891.7|896.8|891.8|895.7|890.7|64
1692167100000|2023-08-16 06:25:00|896.8|891.8|899.1|894.1|899.1|894.1|896.6|891.6|55
1692167400000|2023-08-16 06:30:00|899.4|894.4|898.6|893.6|899.4|896.1|897|893.2|85
1692167700000|2023-08-16 06:35:00|898.8|893.8|899|894|899.3|894.3|898|893|66
1692168000000|2023-08-16 06:40:00|899.3|894.3|898.5|893.5|899.3|895.7|897.5|893.1|74
1692168300000|2023-08-16 06:45:00|898.3|893.3|896.7|891.7|898.4|893.4|896.7|891.7|58
1692168600000|2023-08-16 06:50:00|896.8|891.8|896.5|891.5|897|892|896.4|891.4|42
1692168900000|2023-08-16 06:55:00|896.7|891.7|896.8|891.8|896.9|891.9|896.3|891.3|44
1692169200000|2023-08-16 07:00:00|896.5|891.5|894.8|889.8|896.7|891.7|893|888|122
1692169500000|2023-08-16 07:05:00|895|890|895.6|890.6|895.9|890.9|894.6|889.6|86
1692169800000|2023-08-16 07:10:00|895.5|890.5|896.7|891.7|897|892|894.8|889.8|78
1692170100000|2023-08-16 07:15:00|896.6|891.6|897.6|892.6|897.6|892.6|896.2|891.2|74
1692170400000|2023-08-16 07:20:00|897.5|892.5|896.6|891.6|897.5|892.5|896.6|891.6|61
1692170700000|2023-08-16 07:25:00|896.5|891.5|895.7|890.7|896.6|891.6|895.6|890.6|48
1692171000000|2023-08-16 07:30:00|895.8|890.8|896.7|891.7|896.7|891.7|895.6|890.6|65
1692171300000|2023-08-16 07:35:00|897|892|897.4|892.4|897.4|892.4|896.1|891.1|78
1692171600000|2023-08-16 07:40:00|897.5|892.5|897.5|892.5|898|893|897.1|892.1|60
1692171900000|2023-08-16 07:45:00|898|893|899.5|894.5|899.7|894.7|897.5|892.5|82
1692172200000|2023-08-16 07:50:00|899.1|894.1|898.1|893.1|899.5|894.5|897.6|892.6|84
1692172500000|2023-08-16 07:55:00|897.8|892.8|898.5|893.5|898.9|893.9|897.6|892.6|83
1692172800000|2023-08-16 08:00:00|898.6|893.6|897.4|892.4|898.7|893.7|897|892|84
1692173100000|2023-08-16 08:05:00|897.7|892.7|897.6|892.6|897.9|892.9|896.7|891.7|71
1692173400000|2023-08-16 08:10:00|897.3|892.3|897.3|892.3|898|893|897|892|69
1692173700000|2023-08-16 08:15:00|897.7|892.7|897.3|892.3|898|893|896.6|891.6|66
1692174000000|2023-08-16 08:20:00|897.4|892.4|897.8|892.8|897.8|892.8|896.9|891.9|66
1692174300000|2023-08-16 08:25:00|897.6|892.6|899.3|894.3|899.4|894.4|897.3|892.3|92
1692174600000|2023-08-16 08:30:00|898.8|893.8|899.7|894.7|900.1|895.1|898.6|893.6|103
1692174900000|2023-08-16 08:35:00|899.4|894.4|898.8|893.8|899.4|894.4|898|893|103
1692175200000|2023-08-16 08:40:00|898.3|893.3|897.5|892.5|898.5|893.5|897.1|892.1|87
1692175500000|2023-08-16 08:45:00|897.6|892.6|897.4|892.4|898.3|893.3|896.7|891.7|90
1692175800000|2023-08-16 08:50:00|897.3|892.3|897.5|892.5|897.7|892.7|897.2|892.2|63
1692176100000|2023-08-16 08:55:00|897.6|892.6|897.9|892.9|898.3|893.3|897.3|892.3|52
1692176400000|2023-08-16 09:00:00|898|893|897.6|892.6|898|893|897|892|47
1692176700000|2023-08-16 09:05:00|897.3|892.3|897.8|892.8|897.8|892.8|896.2|891.2|70
1692177000000|2023-08-16 09:10:00|897.4|892.4|897.3|892.3|898.1|893.1|896|891|59
1692177300000|2023-08-16 09:15:00|897.2|892.2|897.7|892.7|897.7|892.7|896.2|891.2|74
1692177600000|2023-08-16 09:20:00|897.2|892.2|897.5|892.5|897.7|892.7|896.2|891.2|65
1692177900000|2023-08-16 09:25:00|897.1|892.1|897.5|892.5|897.6|892.6|896.8|891.8|57
1692178200000|2023-08-16 09:30:00|897.6|892.6|897.1|892.1|898.1|893.1|896.6|891.6|58
1692178500000|2023-08-16 09:35:00|897.2|892.2|897.2|892.2|897.3|892.3|896.6|891.6|50
1692178800000|2023-08-16 09:40:00|897.1|892.1|895|890|897.1|892.1|894.6|889.6|73
1692179100000|2023-08-16 09:45:00|894.6|889.6|895|890|895.5|890.5|893.8|888.8|89
1692179400000|2023-08-16 09:50:00|894.7|889.7|894.6|889.6|894.9|889.9|893.8|888.8|51
1692179700000|2023-08-16 09:55:00|894.4|889.4|895.1|890.1|895.6|890.6|894.2|889.2|60
1692180000000|2023-08-16 10:00:00|894.7|889.7|893.9|888.9|895.2|890.2|893.7|888.7|84
1692180300000|2023-08-16 10:05:00|893.7|888.7|894.7|889.7|895.1|890.1|893.7|888.7|76
1692180600000|2023-08-16 10:10:00|894.5|889.5|894.5|889.5|895|890|894.2|889.2|50
1692180900000|2023-08-16 10:15:00|894.6|889.6|894.4|889.4|894.7|889.7|893.5|888.5|66
1692181200000|2023-08-16 10:20:00|894.6|889.6|894.4|889.4|895.1|890.1|894.2|889.2|61
1692181500000|2023-08-16 10:25:00|894.2|889.2|894.6|889.6|895.1|890.1|894.2|889.2|73
1692181800000|2023-08-16 10:30:00|894.4|889.4|893.4|888.4|894.6|889.6|893.2|888.2|74
1692182100000|2023-08-16 10:35:00|893.3|888.3|891.9|886.9|893.4|888.4|891.8|886.8|71
1692182400000|2023-08-16 10:40:00|892.1|887.1|892.9|887.9|893.4|888.4|892|887|82
1692182700000|2023-08-16 10:45:00|892.7|887.7|891.9|886.9|892.7|887.7|891.6|886.6|75
1692183000000|2023-08-16 10:50:00|892.1|887.1|892.7|887.7|892.7|887.7|891.5|886.5|64
1692183300000|2023-08-16 10:55:00|892|887|892.1|887.1|893.2|888.2|892|887|83
1692183600000|2023-08-16 11:00:00|892.5|887.5|892.5|887.5|892.8|887.8|891.5|886.5|78
1692183900000|2023-08-16 11:05:00|892.3|887.3|892.2|887.2|892.8|887.8|891.7|886.7|77
1692184200000|2023-08-16 11:10:00|892.1|887.1|892.2|887.2|892.5|887.5|891.6|886.6|77
1692184500000|2023-08-16 11:15:00|892.5|887.5|892.1|887.1|892.5|887.5|891.5|886.5|43
1692184800000|2023-08-16 11:20:00|891.5|886.5|890.9|885.9|892.2|888.1|889.6|885.6|90
1692185100000|2023-08-16 11:25:00|891|886|891.2|886.2|891.5|886.5|890.9|885.9|49
1692185400000|2023-08-16 11:30:00|891.1|886.1|891.5|886.5|891.5|886.5|890.7|885.7|63
1692185700000|2023-08-16 11:35:00|891.4|886.4|892.8|887.8|893|888|891.2|886.2|60
1692186000000|2023-08-16 11:40:00|892.7|887.7|891.8|886.8|893|888|891.6|886.6|52
1692186300000|2023-08-16 11:45:00|891.6|886.6|891.7|886.7|891.8|886.8|891.3|886.3|43
1692186600000|2023-08-16 11:50:00|891.9|886.9|891.4|886.4|892|887|891.2|886.2|74
1692186900000|2023-08-16 11:55:00|891.5|886.5|891.5|886.5|891.9|886.9|891.3|886.3|49
1692187200000|2023-08-16 12:00:00|891.4|886.4|890.4|885.4|891.4|886.4|889.6|884.6|110
1692187500000|2023-08-16 12:05:00|890|885|890|885|891.1|886.1|889.5|884.5|100
1692187800000|2023-08-16 12:10:00|890.1|885.1|890|885|891|886|889.9|884.9|101
1692188100000|2023-08-16 12:15:00|890.1|885.1|891.2|886.2|891.7|886.7|888.7|883.7|142
1692188400000|2023-08-16 12:20:00|891.4|886.4|888.9|883.9|891.4|886.4|888.7|883.7|156
1692188700000|2023-08-16 12:25:00|888.7|883.7|889.1|884.1|889.7|884.7|888.4|883.4|139
1692189000000|2023-08-16 12:30:00|889|884|890.2|885.2|890.3|885.3|888.4|883.4|180
1692189300000|2023-08-16 12:35:00|890.3|885.3|890.1|885.1|891.2|886.2|889.6|884.6|129
1692189600000|2023-08-16 12:40:00|889.8|884.8|890.4|885.4|890.8|885.8|889.2|884.2|101
1692189900000|2023-08-16 12:45:00|890.2|885.2|890.6|885.6|891.6|886.6|890.2|885.2|113
1692190200000|2023-08-16 12:50:00|890.5|885.5|891.3|886.3|891.6|886.6|890.4|885.4|124
1692190500000|2023-08-16 12:55:00|890.9|885.9|889.7|884.7|891.6|886.6|889.7|884.7|108
1692190800000|2023-08-16 13:00:00|889.8|884.8|890.2|885.2|891.6|886.6|889.5|884.5|138
1692191100000|2023-08-16 13:05:00|890.1|885.1|891.5|886.5|892.2|887.2|890.1|885.1|116
1692191400000|2023-08-16 13:10:00|891.7|886.7|891.4|886.4|892.7|887.7|891.3|886.3|133
1692191700000|2023-08-16 13:15:00|892.1|887.1|893.6|888.6|893.9|888.9|890.6|885.6|269
1692192000000|2023-08-16 13:20:00|893.7|888.7|893.6|888.6|893.8|888.8|892.9|887.9|127
1692192300000|2023-08-16 13:25:00|893.8|888.8|894.3|889.3|894.3|889.3|893.6|888.6|89
1692192600000|2023-08-16 13:30:00|894.2|889.2|895.4|890.4|896.1|891.1|893.6|888.6|174
1692192900000|2023-08-16 13:35:00|895.2|890.2|899.2|894.2|899.8|894.8|894.9|889.9|260
1692193200000|2023-08-16 13:40:00|899|894|898|893|899.3|894.3|897.6|892.6|257
1692193500000|2023-08-16 13:45:00|898.1|893.1|901.2|896.2|901.8|896.8|897.8|892.8|267
1692193800000|2023-08-16 13:50:00|901.1|896.1|899.8|894.8|901.2|896.2|899.5|894.5|169
1692194100000|2023-08-16 13:55:00|900|895|898.4|893.4|900|895|898.3|893.3|208
1692194400000|2023-08-16 14:00:00|898.2|893.2|898.1|893.1|899|894|897.2|892.2|207
1692194700000|2023-08-16 14:05:00|898.2|893.2|899.4|894.4|900.3|895.3|898.2|893.2|190
1692195000000|2023-08-16 14:10:00|899.5|894.5|898.5|893.5|900.1|895.1|898|893|149
1692195300000|2023-08-16 14:15:00|898.4|893.4|899.3|894.3|899.8|894.8|897.7|892.7|123
1692195600000|2023-08-16 14:20:00|899.4|894.4|898.1|893.1|900|895|897.9|892.9|135
1692195900000|2023-08-16 14:25:00|898.2|893.2|899.2|894.2|899.6|894.6|897.5|892.5|149
1692196200000|2023-08-16 14:30:00|899.3|894.3|897.7|892.7|900.4|895.4|897.6|892.6|134
1692196500000|2023-08-16 14:35:00|897.8|892.8|898.6|893.6|898.9|893.9|897.3|892.3|113
1692196800000|2023-08-16 14:40:00|898.8|893.8|898.1|893.1|899.1|894.1|897.8|892.8|98
1692197100000|2023-08-16 14:45:00|898.2|893.2|899.9|894.9|900.4|895.4|897.6|892.6|83
1692197400000|2023-08-16 14:50:00|899.7|894.7|900.3|895.3|900.7|895.7|899.5|894.5|73
1692197700000|2023-08-16 14:55:00|900.2|895.2|901.3|896.3|901.4|896.4|899.3|894.3|80
1692198000000|2023-08-16 15:00:00|901.2|896.2|900.1|895.1|901.2|896.2|899.4|894.4|77
1692198300000|2023-08-16 15:05:00|900.2|895.2|900.1|895.1|900.2|895.2|899.6|894.6|55
1692198600000|2023-08-16 15:10:00|900.2|895.2|899.7|894.7|900.2|895.2|899.2|894.2|49
1692198900000|2023-08-16 15:15:00|900|895|900.5|895.5|900.5|895.5|899.6|894.6|46
1692199200000|2023-08-16 15:20:00|900.6|895.6|901.2|896.2|901.3|896.3|900.6|895.6|73
1692199500000|2023-08-16 15:25:00|901.3|896.3|900.4|895.4|901.4|896.4|899.9|894.9|63
1692199800000|2023-08-16 15:30:00|900.3|895.3|900.5|895.5|900.5|895.5|899.7|894.7|60
1692200100000|2023-08-16 15:35:00|900.4|895.4|900.8|895.8|900.9|895.9|900|895|94
1692200400000|2023-08-16 15:40:00|900.6|895.6|899.6|894.6|900.9|895.9|899.5|894.5|100
1692200700000|2023-08-16 15:45:00|899.5|894.5|898.9|893.9|899.8|894.8|897.8|892.8|103
1692201000000|2023-08-16 15:50:00|899|894|899.7|894.7|899.9|894.9|898.7|893.7|96
1692201300000|2023-08-16 15:55:00|899.6|894.6|898.2|893.2|899.9|894.9|897.9|892.9|91
1692201600000|2023-08-16 16:00:00|898|893|897.9|892.9|898.6|893.6|897.6|892.6|113
1692201900000|2023-08-16 16:05:00|897.8|892.8|897.8|892.8|898.4|893.4|897.2|892.2|92
1692202200000|2023-08-16 16:10:00|897.7|892.7|897.2|892.2|898.5|893.5|896.8|891.8|125
1692202500000|2023-08-16 16:15:00|897.1|892.1|896.1|891.1|897.4|892.4|896|891|45
1692202800000|2023-08-16 16:20:00|896|891|895.7|890.7|896.2|891.2|895.4|890.4|61
1692203100000|2023-08-16 16:25:00|895.6|890.6|895.1|890.1|895.7|890.7|894.9|889.9|58
1692203400000|2023-08-16 16:30:00|895|890|895.3|890.3|895.7|890.7|894.9|889.9|75
1692203700000|2023-08-16 16:35:00|895.4|890.4|896|891|896.6|891.6|895.2|890.2|59
1692204000000|2023-08-16 16:40:00|896.1|891.1|895.7|890.7|896.6|891.6|895.7|890.7|45
1692204300000|2023-08-16 16:45:00|895.6|890.6|896.5|891.5|896.8|891.8|895.5|890.5|43
1692204600000|2023-08-16 16:50:00|896.4|891.4|894.4|889.4|896.4|891.4|894.4|889.4|57
1692204900000|2023-08-16 16:55:00|894.3|889.3|894.8|889.8|895.1|890.1|894.3|889.3|57
1692205200000|2023-08-16 17:00:00|894.6|889.6|894.2|889.2|895.2|890.2|893.7|888.7|137
1692205500000|2023-08-16 17:05:00|894.3|889.3|893.7|888.7|894.5|889.5|893.4|888.4|80
1692205800000|2023-08-16 17:10:00|893.8|888.8|894|889|894.2|889.2|893.7|888.7|69
1692206100000|2023-08-16 17:15:00|894.1|889.1|894.2|889.2|894.5|889.5|894|889|49
1692206400000|2023-08-16 17:20:00|894.3|889.3|894.1|889.1|894.7|889.7|893.7|888.7|74
1692206700000|2023-08-16 17:25:00|894.2|889.2|893.7|888.7|894.2|889.2|893.7|888.7|50
1692207000000|2023-08-16 17:30:00|893.9|888.9|893.9|888.9|894.2|889.2|893.6|888.6|76
1692207300000|2023-08-16 17:35:00|893.8|888.8|893.4|888.4|894.3|889.3|893.4|888.4|75
1692207600000|2023-08-16 17:40:00|893.5|888.5|894.6|889.6|894.6|889.6|893.5|888.5|63
1692207900000|2023-08-16 17:45:00|894.7|889.7|894.7|889.7|895.1|890.1|894.2|889.2|64
1692208200000|2023-08-16 17:50:00|894.8|889.8|895|890|895|890|894.6|889.6|56
1692208500000|2023-08-16 17:55:00|894.9|889.9|896.4|885.4|896.4|890.5|894.4|885.4|56
1692208800000|2023-08-16 18:00:00|894.5|889.5|893.2|888.2|896.1|891|892.8|885.1|187
1692209100000|2023-08-16 18:05:00|893.3|888.3|892.5|887.5|894.1|889.1|892|887|126
1692209400000|2023-08-16 18:10:00|892.3|887.3|892.7|887.7|892.9|887.9|891.8|886.8|127
1692209700000|2023-08-16 18:15:00|892.6|887.6|894.1|889.1|894.5|889.5|892.5|887.5|101
1692210000000|2023-08-16 18:20:00|894.3|889.3|895.7|890.7|896.3|891.3|894.3|889.3|158
1692210300000|2023-08-16 18:25:00|895.5|890.5|895.3|890.3|896.2|891.2|894.6|889.6|176
1692210600000|2023-08-16 18:30:00|895.2|890.2|895.3|890.3|895.9|890.9|894.7|889.7|137
1692210900000|2023-08-16 18:35:00|895.6|890.6|895.2|890.2|895.6|890.6|894.7|889.7|114
1692211200000|2023-08-16 18:40:00|894.9|889.9|894.3|889.3|895.2|890.2|893.8|888.8|86
1692211500000|2023-08-16 18:45:00|894|889|893|888|894.3|889.3|892.9|887.9|76
1692211800000|2023-08-16 18:50:00|892.9|887.9|893.3|888.3|893.5|888.5|892.4|887.4|110
1692212100000|2023-08-16 18:55:00|893.2|888.2|893.2|888.2|893.4|888.4|892.8|887.8|74
1692212400000|2023-08-16 19:00:00|892.9|887.9|892.8|887.8|893.3|888.3|892.4|887.4|86
1692212700000|2023-08-16 19:05:00|893|888|892.6|887.6|893|888|892.5|887.5|48
1692213000000|2023-08-16 19:10:00|892.7|887.7|890.8|885.8|892.7|887.7|890.4|885.4|56
1692213300000|2023-08-16 19:15:00|890.6|885.6|890.8|885.8|890.8|885.8|890.2|885.2|48
1692213600000|2023-08-16 19:20:00|890.7|885.7|890.8|885.8|891.8|886.8|890.6|885.6|138
1692213900000|2023-08-16 19:25:00|890.9|885.9|890.5|885.5|891.1|886.1|890.3|885.3|80
1692214200000|2023-08-16 19:30:00|890.6|885.6|890.8|885.8|890.9|885.9|890.2|885.2|56
1692214500000|2023-08-16 19:35:00|890.7|885.7|890.1|885.1|890.8|885.8|889.8|884.8|48
1692214800000|2023-08-16 19:40:00|889.9|884.9|890.3|885.3|890.3|885.3|889.8|884.8|44
1692215100000|2023-08-16 19:45:00|890.4|885.4|890|885|890.4|885.4|890|885|27
1692215400000|2023-08-16 19:50:00|889.9|884.9|889.8|884.8|890|885|889.5|884.5|44
1692215700000|2023-08-16 19:55:00|889.9|884.9|889.6|884.6|890|885|889.5|884.5|32
1692216000000|2023-08-16 20:00:00|889.7|884.7|890.1|885.1|890.1|885.1|889.6|884.6|44
1692216300000|2023-08-16 20:05:00|890|885|890|885|890.1|885.1|889.9|884.9|21
1692216600000|2023-08-16 20:10:00|889.9|884.9|890.1|885.1|890.3|885.3|889.9|884.9|15
1692216900000|2023-08-16 20:15:00|890|885|890.3|885.3|890.4|885.4|889.9|884.9|15
1692217200000|2023-08-16 20:20:00|890.4|885.4|890.2|885.2|890.4|885.4|889.7|884.7|20
1692217500000|2023-08-16 20:25:00|890.3|885.3|890.3|885.3|890.6|885.6|889.9|884.9|21
1692217800000|2023-08-16 20:30:00|890.5|885.5|890.3|885.3|890.5|885.5|890.2|885.2|18
1692218100000|2023-08-16 20:35:00|890.2|885.2|890.4|885.4|890.4|885.4|890|885|23
1692218400000|2023-08-16 20:40:00|890.3|885.3|890.4|885.4|890.7|885.7|890.3|885.3|15
1692218700000|2023-08-16 20:45:00|890.5|885.5|890.1|885.1|890.6|885.6|890.1|885.1|21
1692219000000|2023-08-16 20:50:00|890.5|885.5|890.2|885.2|891|886|890.1|885.1|37
1692219300000|2023-08-16 20:55:00|890.1|885.1|889.4|884.4|890.4|885.4|889.4|884.4|39
1692223200000|2023-08-16 22:00:00|889.5|884.5|890.4|885.4|890.4|885.4|889.5|884.5|13
1692223500000|2023-08-16 22:05:00|890.3|885.3|891|886|891.1|886.1|890.3|885.3|7
1692223800000|2023-08-16 22:10:00|891.1|886.1|891.2|886.2|891.2|886.2|891.1|886.1|2
1692224100000|2023-08-16 22:15:00|890.8|885.8|891.5|886.5|891.5|886.5|890.8|885.8|9
1692224400000|2023-08-16 22:20:00|891.4|886.4|891.3|886.3|891.4|886.4|890.9|885.9|12
1692224700000|2023-08-16 22:25:00|891.4|886.4|891.4|886.4|891.4|886.4|891.3|886.3|3
1692225000000|2023-08-16 22:30:00|891.3|886.3|891.4|886.4|891.4|886.4|891.3|886.3|4
1692225300000|2023-08-16 22:35:00|891.3|886.3|891.3|886.3|891.4|886.4|891.3|886.3|3
1692225600000|2023-08-16 22:40:00|891.4|886.4|891.5|886.5|891.6|886.6|891.3|886.3|10
1692225900000|2023-08-16 22:45:00|891.4|886.4|891.6|886.6|891.7|886.7|891.4|886.4|9
1692227100000|2023-08-16 23:05:00|891.2|886.2|891.1|886.1|891.8|886.8|891|886|19
1692227400000|2023-08-16 23:10:00|891.2|886.2|891|886|891.2|886.2|890.8|885.8|10
1692227700000|2023-08-16 23:15:00|890.8|885.8|891|886|891.2|886.2|890.7|885.7|12
1692228000000|2023-08-16 23:20:00|891.2|886.2|891.2|886.2|891.2|886.2|891|886|10
1692228300000|2023-08-16 23:25:00|890.8|885.8|890.3|885.3|890.9|885.9|890.3|885.3|20
1692228600000|2023-08-16 23:30:00|890.4|885.4|890.1|885.1|890.7|885.7|889.8|884.8|32
1692228900000|2023-08-16 23:35:00|890.3|885.3|889.7|884.7|890.4|885.4|889.6|884.6|29
1692229200000|2023-08-16 23:40:00|889.6|884.6|890|885|890.2|885.2|889.6|884.6|37
1692229500000|2023-08-16 23:45:00|889.9|884.9|890.3|885.3|890.5|885.5|889.9|884.9|29
1692229800000|2023-08-16 23:50:00|890.4|885.4|889.9|884.9|890.4|885.4|889.9|884.9|18
1692230100000|2023-08-16 23:55:00|890.1|885.1|889.9|884.9|890.4|885.4|889.9|884.9|26
1692230400000|2023-08-17 00:00:00|890|885|889.7|884.7|890.4|885.4|889.6|884.6|44
1692230700000|2023-08-17 00:05:00|889.5|884.5|888.8|883.8|889.5|884.5|888.6|883.6|43
1692231000000|2023-08-17 00:10:00|888.9|883.9|889.7|884.7|889.7|884.7|888.6|883.6|49
1692231300000|2023-08-17 00:15:00|889.5|884.5|888.9|883.9|889.7|884.7|888.7|883.7|47
1692231600000|2023-08-17 00:20:00|889.2|884.2|889.7|884.7|889.7|884.7|888.6|883.6|58
1692231900000|2023-08-17 00:25:00|889.6|884.6|889.7|884.7|889.7|884.7|889.1|884.1|49
1692232200000|2023-08-17 00:30:00|889.6|884.6|889.2|884.2|889.6|884.6|889|884|39
1692232500000|2023-08-17 00:35:00|889.1|884.1|888.9|883.9|889.3|884.3|888.7|883.7|29
1692232800000|2023-08-17 00:40:00|888.8|883.8|889.1|884.1|889.3|884.3|888.8|883.8|22
1692233100000|2023-08-17 00:45:00|889|884|889.5|884.5|889.5|884.5|888.6|883.6|32
1692233400000|2023-08-17 00:50:00|889.4|884.4|889.5|884.5|889.9|884.9|889.2|884.2|43
1692233700000|2023-08-17 00:55:00|889.7|884.7|889.5|884.5|889.7|884.7|889|884|59
1692234000000|2023-08-17 01:00:00|889.6|884.6|889|884|889.7|884.7|888.7|883.7|103
1692234300000|2023-08-17 01:05:00|888.9|883.9|889.4|884.4|889.7|884.7|888.8|883.8|60
1692234600000|2023-08-17 01:10:00|889.5|884.5|888.5|883.5|889.5|884.5|888.2|883.2|57
1692234900000|2023-08-17 01:15:00|888.4|883.4|888.8|883.8|889.3|884.3|888.1|883.1|97
1692235200000|2023-08-17 01:20:00|888.9|883.9|888.6|883.6|889|884|888|883|56
1692235500000|2023-08-17 01:25:00|888.5|883.5|887.8|882.8|888.7|883.7|887.6|882.6|46
1692235800000|2023-08-17 01:30:00|887.7|882.7|888.5|883.5|888.7|883.7|887.7|882.7|131
1692236100000|2023-08-17 01:35:00|888.7|883.7|890.4|885.4|890.4|885.4|888.3|883.3|142
1692236400000|2023-08-17 01:40:00|890.1|885.1|890.5|885.5|891|886|890|885|93
1692236700000|2023-08-17 01:45:00|890.6|885.6|890.4|885.4|891.1|886.1|890.2|885.2|91
1692237000000|2023-08-17 01:50:00|890.5|885.5|890.3|885.3|890.7|885.7|889.8|884.8|69
1692237300000|2023-08-17 01:55:00|890.2|885.2|891.3|886.3|891.6|886.6|890.2|885.2|65
1692237600000|2023-08-17 02:00:00|891.2|886.2|892.2|887.2|892.3|887.3|891.1|886.1|97
1692237900000|2023-08-17 02:05:00|892.3|887.3|891.1|886.1|892.3|887.3|890.9|885.9|64
1692238200000|2023-08-17 02:10:00|891.2|886.2|891.4|886.4|891.9|886.9|891.1|886.1|50
1692238500000|2023-08-17 02:15:00|891.5|886.5|892|887|892|887|891.1|886.1|63
1692238800000|2023-08-17 02:20:00|892.1|887.1|892.1|887.1|892.4|887.4|891.8|886.8|39
1692239100000|2023-08-17 02:25:00|892|887|892|887|892.3|887.3|891.5|886.5|66
1692239400000|2023-08-17 02:30:00|891.9|886.9|891.9|886.9|892.2|887.2|891.8|886.8|53
1692239700000|2023-08-17 02:35:00|892.1|887.1|892.4|887.4|892.9|887.9|891.6|886.6|54
1692240000000|2023-08-17 02:40:00|892.3|887.3|891.8|886.8|892.3|887.3|891.7|886.7|17
1692240300000|2023-08-17 02:45:00|891.9|886.9|891.9|886.9|891.9|886.9|891.3|886.3|36
1692240600000|2023-08-17 02:50:00|891.8|886.8|892.1|887.1|892.3|887.3|891.7|886.7|47
1692240900000|2023-08-17 02:55:00|892.2|887.2|892.5|887.5|892.8|887.8|891.6|886.6|30
1692241200000|2023-08-17 03:00:00|892.4|887.4|892.7|887.7|892.8|887.8|892.1|887.1|46
1692241500000|2023-08-17 03:05:00|892.6|887.6|892.2|887.2|892.7|887.7|892.1|887.1|27
1692241800000|2023-08-17 03:10:00|892.1|887.1|892.3|887.3|892.7|887.7|892|887|25
1692242100000|2023-08-17 03:15:00|892.2|887.2|892.2|887.2|892.4|887.4|891.9|886.9|40
1692242400000|2023-08-17 03:20:00|892.1|887.1|892.5|887.5|892.7|887.7|892.1|887.1|19
1692242700000|2023-08-17 03:25:00|892.3|887.3|892.5|887.5|892.6|887.6|892.1|887.1|22
1692243000000|2023-08-17 03:30:00|892.4|887.4|892.9|887.9|893.1|888.1|892.3|887.3|25
1692243300000|2023-08-17 03:35:00|893|888|893.1|888.1|893.4|888.4|892.7|887.7|37
1692243600000|2023-08-17 03:40:00|893.4|888.4|893.3|888.3|893.4|888.4|892.7|887.7|42
1692243900000|2023-08-17 03:45:00|893.4|888.4|892.8|887.8|893.4|888.4|892.7|887.7|18
1692244200000|2023-08-17 03:50:00|892.7|887.7|892.8|887.8|892.8|887.8|892.3|887.3|20
1692244500000|2023-08-17 03:55:00|892.7|887.7|893.1|888.1|893.1|888.1|892.7|887.7|19
1692244800000|2023-08-17 04:00:00|893.2|888.2|892.7|887.7|893.2|888.2|892.4|887.4|34
1692245100000|2023-08-17 04:05:00|892.8|887.8|892.8|887.8|893|888|892.6|887.6|35
1692245400000|2023-08-17 04:10:00|892.7|887.7|892.8|887.8|892.8|887.8|892.6|887.6|19
1692245700000|2023-08-17 04:15:00|893|888|893.3|888.3|893.3|888.3|892.9|887.9|27
1692246000000|2023-08-17 04:20:00|893.4|888.4|893.5|888.5|893.6|888.6|893.2|888.2|20
1692246300000|2023-08-17 04:25:00|893.4|888.4|893.6|888.6|893.7|888.7|893.4|888.4|28
1692246600000|2023-08-17 04:30:00|893.5|888.5|892.6|887.6|893.6|888.6|892.4|887.4|31
1692246900000|2023-08-17 04:35:00|892.7|887.7|893.3|888.3|893.3|888.3|892.5|887.5|29
1692247200000|2023-08-17 04:40:00|893.2|888.2|893|888|893.3|888.3|892.7|887.7|14
1692247500000|2023-08-17 04:45:00|892.9|887.9|893.3|888.3|893.3|888.3|892.9|887.9|19
1692247800000|2023-08-17 04:50:00|893.2|888.2|893|888|893.3|888.3|893|888|12
1692248100000|2023-08-17 04:55:00|893.1|888.1|892.8|887.8|893.1|888.1|892.6|887.6|14
1692248400000|2023-08-17 05:00:00|892.9|887.9|892|887|892.9|887.9|892|887|47
1692248700000|2023-08-17 05:05:00|892.1|887.1|891.9|886.9|892.3|887.3|891.8|886.8|35
1692249000000|2023-08-17 05:10:00|891.8|886.8|892.1|887.1|892.1|887.1|891.8|886.8|20
1692249300000|2023-08-17 05:15:00|892.2|887.2|892|887|892.2|887.2|891.9|886.9|21
1692249600000|2023-08-17 05:20:00|891.8|886.8|891.9|886.9|892.2|887.2|891.7|886.7|30
1692249900000|2023-08-17 05:25:00|892|887|891.8|886.8|892.1|887.1|891.8|886.8|30
1692250200000|2023-08-17 05:30:00|891.9|886.9|891.2|886.2|891.9|886.9|891.1|886.1|55
1692250500000|2023-08-17 05:35:00|891.1|886.1|891|886|891.4|886.4|890.9|885.9|29
1692250800000|2023-08-17 05:40:00|890.9|885.9|891|886|891.1|886.1|890.2|885.2|55
1692251100000|2023-08-17 05:45:00|891.1|886.1|891.3|886.3|891.7|886.7|891|886|47
1692251400000|2023-08-17 05:50:00|891.1|886.1|892|887|892.2|887.2|891.1|886.1|72
1692251700000|2023-08-17 05:55:00|891.7|886.7|893.3|888.3|893.4|888.4|891.7|886.7|66
1692252000000|2023-08-17 06:00:00|893.2|888.2|893.4|888.4|893.9|888.9|892.6|887.6|97
1692252300000|2023-08-17 06:05:00|893.3|888.3|893.8|888.8|894.5|889.5|892.9|887.9|71
1692252600000|2023-08-17 06:10:00|893.9|888.9|894.1|889.1|894.3|889.3|893.7|888.7|87
1692252900000|2023-08-17 06:15:00|894|889|894.2|889.2|894.3|889.3|893.3|888.3|58
1692253200000|2023-08-17 06:20:00|894.3|889.3|895.1|890.1|895.3|890.3|894.3|889.3|42
1692253500000|2023-08-17 06:25:00|895.2|890.2|896.1|891.1|896.3|891.3|895.1|890.1|84
1692253800000|2023-08-17 06:30:00|895.9|890.9|895.7|890.7|896.1|891.1|895.2|890.2|64
1692254100000|2023-08-17 06:35:00|895.6|890.6|896.2|891.2|896.4|891.4|895.6|890.6|77
1692254400000|2023-08-17 06:40:00|896.1|891.1|896.5|891.5|896.5|891.5|895.4|890.4|51
1692254700000|2023-08-17 06:45:00|896.4|891.4|895.4|890.4|896.4|891.4|894.9|889.9|54
1692255000000|2023-08-17 06:50:00|895.5|890.5|895|890|895.8|890.8|894.9|889.9|52
1692255300000|2023-08-17 06:55:00|895.1|890.1|895.9|890.9|896|891|894.7|889.7|59
1692255600000|2023-08-17 07:00:00|895.8|890.8|896.1|891.1|896.3|891.3|895.4|890.4|83
1692255900000|2023-08-17 07:05:00|896|891|894.6|889.6|896.3|891.3|894.5|889.5|52
1692256200000|2023-08-17 07:10:00|894.5|889.5|894.9|889.9|894.9|889.9|894.3|889.3|75
1692256500000|2023-08-17 07:15:00|895|890|895.2|890.2|895.4|890.4|894.5|889.5|79
1692256800000|2023-08-17 07:20:00|895.3|890.3|894.2|889.2|895.4|890.4|894.1|889.1|70
1692257100000|2023-08-17 07:25:00|894.4|889.4|894.2|889.2|894.7|889.7|893.4|888.4|69
1692257400000|2023-08-17 07:30:00|894.1|889.1|893.9|888.9|894.8|889.8|893.8|888.8|51
1692257700000|2023-08-17 07:35:00|893.7|888.7|894.6|889.6|894.8|889.8|893.7|888.7|60
1692258000000|2023-08-17 07:40:00|894.5|889.5|893.8|888.8|894.5|889.5|893.4|888.4|56
1692258300000|2023-08-17 07:45:00|894|889|894|889|894.2|889.2|893.4|888.4|64
1692258600000|2023-08-17 07:50:00|893.9|888.9|893.3|888.3|894.1|889.1|892.9|887.9|65
1692258900000|2023-08-17 07:55:00|893.1|888.1|894.1|889.1|894.6|889.6|893.1|888.1|72
1692259200000|2023-08-17 08:00:00|894|889|893.7|888.7|894.2|889.2|893.1|888.1|76
1692259500000|2023-08-17 08:05:00|893.6|888.6|893.5|888.5|894.3|889.3|893.4|888.4|49
1692259800000|2023-08-17 08:10:00|893.6|888.6|893.4|888.4|894|889|893.1|888.1|49
1692260100000|2023-08-17 08:15:00|893.6|888.6|893.8|888.8|893.9|888.9|892.9|887.9|80
1692260400000|2023-08-17 08:20:00|893.7|888.7|893.7|888.7|893.8|888.8|892.9|887.9|49
1692260700000|2023-08-17 08:25:00|893.5|888.5|891.9|886.9|893.5|888.5|891.6|886.6|66
1692261000000|2023-08-17 08:30:00|891.8|886.8|892.1|887.1|892.1|887.1|891.2|886.2|52
1692261300000|2023-08-17 08:35:00|891.9|886.9|892.8|887.8|892.9|887.9|891.8|886.8|48
1692261600000|2023-08-17 08:40:00|892.7|887.7|893.4|888.4|893.5|888.5|892.2|887.2|71
1692261900000|2023-08-17 08:45:00|893.2|888.2|893.5|888.5|893.6|888.6|892.9|887.9|35
1692262200000|2023-08-17 08:50:00|893.4|888.4|892.9|887.9|894.1|889.1|892.8|887.8|49
1692262500000|2023-08-17 08:55:00|892.8|887.8|892.2|887.2|892.9|887.9|891.9|886.9|47
1692262800000|2023-08-17 09:00:00|892.1|887.1|892.4|887.4|892.4|887.4|891.5|886.5|40
1692263100000|2023-08-17 09:05:00|892.3|887.3|892|887|892.7|887.7|892|887|41
1692263400000|2023-08-17 09:10:00|892.3|887.3|892.6|887.6|893.7|888.7|892.3|887.3|52
1692263700000|2023-08-17 09:15:00|892.5|887.5|893|888|893|888|892.5|887.5|36
1692264000000|2023-08-17 09:20:00|893.1|888.1|894.1|889.1|894.5|889.5|893|888|48
1692264300000|2023-08-17 09:25:00|894|889|893.1|888.1|894.1|889.1|893|888|25
1692264600000|2023-08-17 09:30:00|893|888|892.8|887.8|893.5|888.5|892.8|887.8|40
1692264900000|2023-08-17 09:35:00|893|888|893.9|888.9|893.9|888.9|892.9|887.9|51
1692265200000|2023-08-17 09:40:00|893.8|888.8|894.6|889.6|894.8|889.8|893.4|888.4|66
1692265500000|2023-08-17 09:45:00|894.5|889.5|896.5|891.5|897|892|894.5|889.5|91
1692265800000|2023-08-17 09:50:00|896.6|891.6|897.1|892.1|897.3|892.3|896.3|891.3|39
1692266100000|2023-08-17 09:55:00|897.3|892.3|898.7|893.7|898.7|893.7|897.3|892.3|52
1692266400000|2023-08-17 10:00:00|898.8|893.8|902.1|897.1|902.5|897.5|898.8|893.8|93
1692266700000|2023-08-17 10:05:00|902.3|897.3|903|898|903.9|898.9|901.7|896.7|93
1692267000000|2023-08-17 10:10:00|903.2|898.2|902.9|897.9|904.3|899.3|902.5|897.5|82
1692267300000|2023-08-17 10:15:00|902.8|897.8|905.9|900.9|906.6|901.6|902.5|897.5|107
1692267600000|2023-08-17 10:20:00|906|901|906.8|901.8|908.1|903.1|905.2|900.2|110
1692267900000|2023-08-17 10:25:00|906.6|901.6|905.2|900.2|907.2|902.2|904.6|899.6|110
1692268200000|2023-08-17 10:30:00|905.4|900.4|906|901|906.2|901.2|904.7|899.7|84
1692268500000|2023-08-17 10:35:00|905.8|900.8|906.8|901.8|907.1|902.1|905.7|900.7|86
1692268800000|2023-08-17 10:40:00|906.9|901.9|908.9|903.9|909.9|904.9|905.9|900.9|152
1692269100000|2023-08-17 10:45:00|908.7|903.7|908|903|909|904|907.5|902.5|125
1692269400000|2023-08-17 10:50:00|908.2|903.2|909.5|904.5|909.7|904.7|907.3|902.3|98
1692269700000|2023-08-17 10:55:00|909.6|904.6|909.4|904.4|909.6|904.6|908.2|903.2|83
1692270000000|2023-08-17 11:00:00|909.2|904.2|910.6|905.6|911|906|908.9|903.9|127
1692270300000|2023-08-17 11:05:00|910.7|905.7|910.7|905.7|910.9|905.9|909.5|904.5|66
1692270600000|2023-08-17 11:10:00|910.5|905.5|911.2|906.2|911.5|906.5|909.9|904.9|106
1692270900000|2023-08-17 11:15:00|911.3|906.3|910|905|911.7|906.7|910|905|84
1692271200000|2023-08-17 11:20:00|909.9|904.9|911|906|911.2|906.2|909.5|904.5|106
1692271500000|2023-08-17 11:25:00|911.2|906.2|910.3|905.3|911.2|906.2|910.1|905.1|68
1692271800000|2023-08-17 11:30:00|910.4|905.4|910.6|905.6|911.9|906.9|910.1|905.1|112
1692272100000|2023-08-17 11:35:00|910.5|905.5|910.7|905.7|911.9|906.9|910.5|905.5|128
1692272400000|2023-08-17 11:40:00|910.6|905.6|911.1|906.1|911.5|906.5|909.5|904.5|85
1692272700000|2023-08-17 11:45:00|910.9|905.9|911|906|911.7|906.7|910.5|905.5|63
1692273000000|2023-08-17 11:50:00|910.9|905.9|910.6|905.6|911.3|906.3|910.1|905.1|67
1692273300000|2023-08-17 11:55:00|911.1|906.1|910.3|905.3|911.5|906.5|910.3|905.3|67
1692273600000|2023-08-17 12:00:00|910.2|905.2|914.5|909.5|914.8|909.8|909.2|904.2|158
1692273900000|2023-08-17 12:05:00|914.7|909.7|915.2|910.2|915.9|910.9|914.2|909.2|168
1692274200000|2023-08-17 12:10:00|915.3|910.3|914|909|915.6|910.6|914|909|124
1692274500000|2023-08-17 12:15:00|913.9|908.9|914.2|909.2|914.8|909.8|913|908|108
1692274800000|2023-08-17 12:20:00|914.3|909.3|912.2|907.2|914.3|909.3|911.4|906.4|163
1692275100000|2023-08-17 12:25:00|912|907|912.5|907.5|913.2|908.2|911.5|906.5|82
1692275400000|2023-08-17 12:30:00|912.3|907.3|909.3|904.3|912.7|907.7|907.9|902.9|358
1692275700000|2023-08-17 12:35:00|909.4|904.4|910.8|905.8|913.7|908.7|908.8|903.8|296
1692276000000|2023-08-17 12:40:00|910.6|905.6|909.9|904.9|911.9|906.9|909.4|904.4|215
1692276300000|2023-08-17 12:45:00|909.8|904.8|908.2|903.2|910.3|905.3|907.8|902.8|133
1692276600000|2023-08-17 12:50:00|908.1|903.1|908.6|903.6|909.1|904.1|907.8|902.8|168
1692276900000|2023-08-17 12:55:00|908.7|903.7|908.6|903.6|909.4|904.4|908.4|903.4|185
1692277200000|2023-08-17 13:00:00|908.7|903.7|912.2|907.2|912.7|907.7|908.5|903.5|238
1692277500000|2023-08-17 13:05:00|912.3|907.3|912.7|907.7|913.9|908.9|912|907|147
1692277800000|2023-08-17 13:10:00|912.8|907.8|910.2|905.2|913|908|909.4|904.4|214
1692278100000|2023-08-17 13:15:00|910.3|905.3|909.4|904.4|911|906|909.1|904.1|217
1692278400000|2023-08-17 13:20:00|909.5|904.5|908.4|903.4|909.5|904.5|908|903|159
1692278700000|2023-08-17 13:25:00|908.3|903.3|907|902|909|904|906.7|901.7|170
1692279000000|2023-08-17 13:30:00|906.9|901.9|903.8|898.8|907|902|903.8|898.8|200
1692279300000|2023-08-17 13:35:00|903.7|898.7|905|900|905.1|900.1|903.2|898.2|165
1692279600000|2023-08-17 13:40:00|905.1|900.1|906.4|901.4|909.1|904.1|905.1|900.1|219
1692279900000|2023-08-17 13:45:00|906.3|901.3|903.1|898.1|906.3|901.3|903.1|898.1|180
1692280200000|2023-08-17 13:50:00|903|898|904.8|899.8|905.7|900.7|902.8|897.8|167
1692280500000|2023-08-17 13:55:00|904.9|899.9|903.2|898.2|905.2|900.2|903.2|898.2|178
1692280800000|2023-08-17 14:00:00|903|898|902.3|897.3|903.6|898.6|901.7|896.7|259
1692281100000|2023-08-17 14:05:00|902.5|897.5|903.9|898.9|904.5|899.5|902|897|241
1692281400000|2023-08-17 14:10:00|903.8|898.8|902.3|897.3|904|899|902.1|897.1|152
1692281700000|2023-08-17 14:15:00|902.5|897.5|901.5|896.5|904|899|901.2|896.2|151
1692282000000|2023-08-17 14:20:00|901.4|896.4|901.4|896.4|902.4|897.4|900.9|895.9|137
1692282300000|2023-08-17 14:25:00|901.3|896.3|900.5|895.5|901.7|896.7|899.8|894.8|139
1692282600000|2023-08-17 14:30:00|900.2|895.2|898.9|893.9|901.3|896.3|898.9|893.9|154
1692282900000|2023-08-17 14:35:00|899|894|899.5|894.5|900.2|895.2|898.8|893.8|98
1692283200000|2023-08-17 14:40:00|899.8|894.8|901.4|896.4|901.5|896.5|899.4|894.4|181
1692283500000|2023-08-17 14:45:00|901.6|896.6|903.5|898.5|903.9|898.9|901.6|896.6|142
1692283800000|2023-08-17 14:50:00|903.3|898.3|903.5|898.5|904.6|899.6|903.1|898.1|89
1692284100000|2023-08-17 14:55:00|903.3|898.3|902.1|897.1|903.5|898.5|901.4|896.4|76
1692284400000|2023-08-17 15:00:00|902|897|902.8|897.8|903|898|901.5|896.5|148
1692284700000|2023-08-17 15:05:00|902.9|897.9|903.6|898.6|904.2|899.2|902.9|897.9|107
1692285000000|2023-08-17 15:10:00|903.7|898.7|902.6|897.6|904|899|901.4|896.4|118
1692285300000|2023-08-17 15:15:00|902.4|897.4|902|897|902.7|897.7|901.7|896.7|59
1692285600000|2023-08-17 15:20:00|902.2|897.2|901|896|902.3|897.3|901|896|69
1692285900000|2023-08-17 15:25:00|900.7|895.7|899.9|894.9|900.7|895.7|899.5|894.5|114
1692286200000|2023-08-17 15:30:00|900|895|899.5|894.5|900|895|899|894|56
1692286500000|2023-08-17 15:35:00|899.2|894.2|899.3|894.3|899.9|894.9|899|894|80
1692286800000|2023-08-17 15:40:00|899|894|899.1|894.1|900.8|895.8|898.8|893.8|96
1692287100000|2023-08-17 15:45:00|899.3|894.3|899.4|894.4|900.3|895.3|899.2|894.2|91
1692287400000|2023-08-17 15:50:00|899.5|894.5|898.8|893.8|899.5|894.5|898.6|893.6|65
1692287700000|2023-08-17 15:55:00|898.4|893.4|898.5|893.5|899|894|898.2|893.2|92
1692288000000|2023-08-17 16:00:00|898.6|893.6|899.7|894.7|899.8|894.8|898.6|893.6|69
1692288300000|2023-08-17 16:05:00|899.8|894.8|899.2|894.2|900.1|895.1|898.9|893.9|48
1692288600000|2023-08-17 16:10:00|899.3|894.3|900.3|895.3|900.5|895.5|899.2|894.2|54
1692288900000|2023-08-17 16:15:00|900.1|895.1|900.1|895.1|900.6|895.6|899.3|894.3|64
1692289200000|2023-08-17 16:20:00|900.3|895.3|901.7|896.7|901.9|896.9|899.9|894.9|64
1692289500000|2023-08-17 16:25:00|901.9|896.9|901.4|896.4|902.8|897.8|901.2|896.2|87
1692289800000|2023-08-17 16:30:00|901.5|896.5|899.5|894.5|901.8|896.8|899.4|894.4|62
1692290100000|2023-08-17 16:35:00|899.7|894.7|898.3|893.3|899.8|894.8|898.3|893.3|60
1692290400000|2023-08-17 16:40:00|898.2|893.2|898.4|893.4|899.1|894.1|898.1|893.1|51
1692290700000|2023-08-17 16:45:00|898.5|893.5|898.5|893.5|899.2|894.2|898.2|893.2|58
1692291000000|2023-08-17 16:50:00|898.6|893.6|898.3|893.3|899.1|894.1|898.3|893.3|53
1692291300000|2023-08-17 16:55:00|898.2|893.2|898.6|893.6|898.6|893.6|897.6|892.6|74
1692291600000|2023-08-17 17:00:00|898.5|893.5|898|893|898.8|893.8|897.4|892.4|112
1692291900000|2023-08-17 17:05:00|898.1|893.1|897.9|892.9|898.3|893.3|897.7|892.7|51
1692292200000|2023-08-17 17:10:00|897.8|892.8|897.2|892.2|897.9|892.9|896.9|891.9|53
1692292500000|2023-08-17 17:15:00|897.4|892.4|898|893|898.1|893.1|897.2|892.2|54
1692292800000|2023-08-17 17:20:00|898.1|893.1|898|893|898.2|893.2|897.6|892.6|43
1692293100000|2023-08-17 17:25:00|898.1|893.1|897.6|892.6|898.2|893.2|897.3|892.3|56
1692293400000|2023-08-17 17:30:00|897.7|892.7|896.9|891.9|897.7|892.7|896.6|891.6|35
1692293700000|2023-08-17 17:35:00|897|892|897|892|897.3|892.3|896.8|891.8|29
1692294000000|2023-08-17 17:40:00|897.1|892.1|896.1|891.1|897.3|892.3|895.7|890.7|39
1692294300000|2023-08-17 17:45:00|896.3|891.3|896.6|891.6|896.7|891.7|896.1|891.1|17
1692294600000|2023-08-17 17:50:00|896.7|891.7|896.5|891.5|896.7|891.7|896.4|891.4|35
1692294900000|2023-08-17 17:55:00|896.4|891.4|896.4|891.4|896.8|891.8|896.4|891.4|34
1692295200000|2023-08-17 18:00:00|896.5|891.5|896.3|891.3|896.5|891.5|896.3|891.3|24
1692295500000|2023-08-17 18:05:00|896.1|891.1|896.4|891.4|896.7|891.7|895.9|890.9|37
1692295800000|2023-08-17 18:10:00|896.5|891.5|896.5|891.5|896.7|891.7|896.2|891.2|33
1692296100000|2023-08-17 18:15:00|896.6|891.6|896.4|891.4|896.6|891.6|896.1|891.1|37
1692296400000|2023-08-17 18:20:00|896.3|891.3|896.8|891.8|896.8|891.8|896.2|891.2|25
1692296700000|2023-08-17 18:25:00|896.5|891.5|896.6|891.6|897|892|896.5|891.5|28
1692297000000|2023-08-17 18:30:00|896.7|891.7|896.4|891.4|896.8|891.8|896.3|891.3|27
1692297300000|2023-08-17 18:35:00|896.3|891.3|896.3|891.3|896.5|891.5|895.9|890.9|36
1692297600000|2023-08-17 18:40:00|896.4|891.4|896.4|891.4|896.7|891.7|896.3|891.3|32
1692297900000|2023-08-17 18:45:00|896.5|891.5|896.7|891.7|897.1|892.1|896.2|891.2|47
1692298200000|2023-08-17 18:50:00|896.6|891.6|896.3|891.3|896.8|891.8|896.3|891.3|28
1692298500000|2023-08-17 18:55:00|896.2|891.2|896.6|891.6|896.8|891.8|896.2|891.2|23
1692298800000|2023-08-17 19:00:00|896.5|891.5|897.6|892.6|897.7|892.7|896.5|891.5|37
1692299100000|2023-08-17 19:05:00|897.7|892.7|898.2|893.2|898.4|893.4|897.6|892.6|44
1692299400000|2023-08-17 19:10:00|898.1|893.1|898.5|893.5|898.5|893.5|897.8|892.8|50
1692299700000|2023-08-17 19:15:00|898.7|893.7|899.2|894.2|899.7|894.7|898.6|893.6|47
1692300000000|2023-08-17 19:20:00|899.1|894.1|898.9|893.9|899.1|894.1|898.5|893.5|53
1692300300000|2023-08-17 19:25:00|899|894|899.1|894.1|899.1|894.1|898.8|893.8|33
1692300600000|2023-08-17 19:30:00|899|894|899|894|899.2|894.2|898.8|893.8|24
1692300900000|2023-08-17 19:35:00|899.1|894.1|899.3|894.3|899.5|894.5|898.9|893.9|40
1692301200000|2023-08-17 19:40:00|899.2|894.2|899.6|894.6|899.8|894.8|899.1|894.1|45
1692301500000|2023-08-17 19:45:00|899.7|894.7|899.9|894.9|900.5|895.5|899.5|894.5|30
1692301800000|2023-08-17 19:50:00|900|895|900.2|895.2|900.6|895.6|899.9|894.9|57
1692302100000|2023-08-17 19:55:00|900.3|895.3|899.8|894.8|900.4|895.4|899.6|894.6|38
1692302400000|2023-08-17 20:00:00|899.9|894.9|899.7|894.7|900|895|899.7|894.7|11
1692302700000|2023-08-17 20:05:00|899.9|894.9|899.6|894.6|899.9|894.9|899.5|894.5|21
1692303000000|2023-08-17 20:10:00|899.5|894.5|899.4|894.4|899.7|894.7|899.4|894.4|16
1692303300000|2023-08-17 20:15:00|899.5|894.5|899.4|894.4|899.6|894.6|899.4|894.4|23
1692303600000|2023-08-17 20:20:00|899.5|894.5|899.2|894.2|899.5|894.5|899.2|894.2|18
1692303900000|2023-08-17 20:25:00|899.3|894.3|899.1|894.1|899.3|894.3|899.1|894.1|14
1692304200000|2023-08-17 20:30:00|899.8|894.8|899.8|894.8|899.9|894.9|899.1|894.1|40
1692304500000|2023-08-17 20:35:00|899.4|894.4|900|895|900|895|899.4|894.4|40
1692304800000|2023-08-17 20:40:00|899.4|894.4|899.5|894.5|899.9|894.9|899.4|894.4|22
1692305100000|2023-08-17 20:45:00|899.4|894.4|900|895|900|895|899.2|894.2|33
1692305400000|2023-08-17 20:50:00|899.7|894.7|899.6|894.6|900.3|895.3|899.6|894.6|33
1692305700000|2023-08-17 20:55:00|900|895|899.4|894.4|900.4|895.4|899.2|894.2|27
1692309600000|2023-08-17 22:00:00|902.1|893.6|900|895|902.3|895.3|900|893.4|17
1692309900000|2023-08-17 22:05:00|899.9|894.9|900|895|900.2|895.2|899.7|894.7|26
1692310200000|2023-08-17 22:10:00|899.5|894.5|899.6|894.6|899.8|894.8|899.5|894.5|12
1692310500000|2023-08-17 22:15:00|899.5|894.5|899.6|894.6|899.9|894.9|899.5|894.5|11
1692310800000|2023-08-17 22:20:00|899.7|894.7|899.6|894.6|900.1|895.1|899.6|894.6|9
1692311100000|2023-08-17 22:25:00|899.5|894.5|899.4|894.4|899.5|894.5|899.3|894.3|4
1692311400000|2023-08-17 22:30:00|899.5|894.5|900.2|895.2|900.2|895.2|899.5|894.5|12
1692311700000|2023-08-17 22:35:00|900.1|895.1|899.7|894.7|900.1|895.1|899.7|894.7|6
1692312000000|2023-08-17 22:40:00|899.8|894.8|900.2|895.2|900.2|895.2|899.8|894.8|4
1692312300000|2023-08-17 22:45:00|900.3|895.3|900.3|895.3|900.3|895.3|900.3|895.3|1
1692312600000|2023-08-17 22:50:00|900.2|895.2|900.2|895.2|900.2|895.2|900.2|895.2|1
1692312900000|2023-08-17 22:55:00|900|895|900.9|895.9|901.2|896.2|900|895|10
1692313200000|2023-08-17 23:00:00|901|896|901.5|896.5|901.5|896.5|901|896|5
1692313500000|2023-08-17 23:05:00|901.6|896.6|901.5|896.5|901.6|896.6|901.5|896.5|2
1692313800000|2023-08-17 23:10:00|901.6|896.6|901.7|896.7|901.9|896.9|901.3|896.3|11
1692314100000|2023-08-17 23:15:00|901.8|896.8|901.6|896.6|901.9|896.9|901.2|896.2|17
1692314400000|2023-08-17 23:20:00|901.3|896.3|901.1|896.1|901.6|896.6|901.1|896.1|17
1692314700000|2023-08-17 23:25:00|901.2|896.2|901.1|896.1|901.2|896.2|901.1|896.1|8
1692315000000|2023-08-17 23:30:00|901.2|896.2|901.7|896.7|901.7|896.7|901.2|896.2|12
1692315300000|2023-08-17 23:35:00|901.9|896.9|902|897|902|897|901.9|896.9|12
1692315600000|2023-08-17 23:40:00|901.7|896.7|901.9|896.9|901.9|896.9|901.7|896.7|5
1692315900000|2023-08-17 23:45:00|902.1|897.1|901.7|896.7|902.1|897.1|901.7|896.7|6
1692316200000|2023-08-17 23:50:00|901.6|896.6|902.1|897.1|902.1|897.1|901.6|896.6|10
1692316500000|2023-08-17 23:55:00|902|897|902.2|897.2|902.4|897.4|901.9|896.9|12
1692316800000|2023-08-18 00:00:00|902.1|897.1|902.1|897.1|902.1|897.1|901.9|896.9|17
1692317100000|2023-08-18 00:05:00|902.2|897.2|902.6|897.6|902.6|897.6|902.2|897.2|7
1692317400000|2023-08-18 00:10:00|902.5|897.5|902.4|897.4|902.5|897.5|902|897|18
1692317700000|2023-08-18 00:15:00|902.6|897.6|903.3|898.3|903.4|898.4|902.6|897.6|20
1692318000000|2023-08-18 00:20:00|903.2|898.2|903.2|898.2|903.3|898.3|903.1|898.1|21
1692318300000|2023-08-18 00:25:00|903.3|898.3|903.3|898.3|903.3|898.3|903.2|898.2|5
1692318600000|2023-08-18 00:30:00|903.2|898.2|903.2|898.2|903.3|898.3|903.1|898.1|10
1692318900000|2023-08-18 00:35:00|903.3|898.3|903.9|898.9|904|899|903.3|898.3|37
1692319200000|2023-08-18 00:40:00|903.8|898.8|904.3|899.3|904.3|899.3|903.8|898.8|14
1692319500000|2023-08-18 00:45:00|904.4|899.4|905.1|900.1|905.2|900.2|904.4|899.4|10
1692319800000|2023-08-18 00:50:00|905|900|905.2|900.2|905.4|900.4|904.9|899.9|36
1692320100000|2023-08-18 00:55:00|905.3|900.3|904.8|899.8|905.3|900.3|904.8|899.8|16
1692320400000|2023-08-18 01:00:00|904.9|899.9|904.3|899.3|904.9|899.9|904.3|899.3|74
1692320700000|2023-08-18 01:05:00|904.2|899.2|904|899|904.5|899.5|903.8|898.8|37
1692321000000|2023-08-18 01:10:00|904.1|899.1|904.3|899.3|904.4|899.4|903.7|898.7|23
1692321300000|2023-08-18 01:15:00|904.4|899.4|905.6|900.6|905.7|900.7|904.1|899.1|72
1692321600000|2023-08-18 01:20:00|905.5|900.5|905.6|900.6|905.7|900.7|905.4|900.4|28
1692321900000|2023-08-18 01:25:00|905.7|900.7|905.5|900.5|906|901|905.4|900.4|16
1692322200000|2023-08-18 01:30:00|905.6|900.6|905.8|900.8|906.8|901.8|905.3|900.3|79
1692322500000|2023-08-18 01:35:00|905.7|900.7|905.7|900.7|906|901|904.9|899.9|108
1692322800000|2023-08-18 01:40:00|905.8|900.8|905.6|900.6|905.9|900.9|905.2|900.2|59
1692323100000|2023-08-18 01:45:00|905.5|900.5|904.6|899.6|905.6|900.6|904.3|899.3|78
1692323400000|2023-08-18 01:50:00|904.5|899.5|904.9|899.9|905.1|900.1|904.2|899.2|52
1692323700000|2023-08-18 01:55:00|904.5|899.5|904.9|899.9|905.1|900.1|904.5|899.5|70
1692324000000|2023-08-18 02:00:00|904.8|899.8|904.9|899.9|905|900|904.3|899.3|96
1692324300000|2023-08-18 02:05:00|904.8|899.8|905.8|900.8|906|901|904.7|899.7|67
1692324600000|2023-08-18 02:10:00|905.7|900.7|906.3|901.3|906.4|901.4|905.1|900.1|75
1692324900000|2023-08-18 02:15:00|906.4|901.4|906.5|901.5|907|902|906.2|901.2|67
1692325200000|2023-08-18 02:20:00|906.4|901.4|906.1|901.1|906.6|901.6|905.7|900.7|87
1692325500000|2023-08-18 02:25:00|906.2|901.2|906.7|901.7|906.7|901.7|905.8|900.8|61
1692325800000|2023-08-18 02:30:00|906.8|901.8|906|901|906.8|901.8|905.4|900.4|72
1692326100000|2023-08-18 02:35:00|906.1|901.1|905.5|900.5|906.1|901.1|904.9|899.9|68
1692326400000|2023-08-18 02:40:00|905.6|900.6|905.1|900.1|905.8|900.8|905|900|59
1692326700000|2023-08-18 02:45:00|905|900|905|900|905.1|900.1|904.4|899.4|67
1692327000000|2023-08-18 02:50:00|904.9|899.9|904.3|899.3|905|900|904.2|899.2|79
1692327300000|2023-08-18 02:55:00|904.4|899.4|904.5|899.5|904.6|899.6|904|899|60
1692327600000|2023-08-18 03:00:00|904.4|899.4|903.2|898.2|904.4|899.4|903|898|50
1692327900000|2023-08-18 03:05:00|903.3|898.3|902.5|897.5|903.4|898.4|902.5|897.5|65
1692328200000|2023-08-18 03:10:00|902.4|897.4|902.7|897.7|903|898|902.2|897.2|75
1692328500000|2023-08-18 03:15:00|902.8|897.8|902.6|897.6|903.1|898.1|902.4|897.4|60
1692328800000|2023-08-18 03:20:00|902.7|897.7|902.7|897.7|903|898|902.4|897.4|44
1692329100000|2023-08-18 03:25:00|902.8|897.8|903.1|898.1|903.3|898.3|902.7|897.7|29
1692329400000|2023-08-18 03:30:00|903|898|903.7|898.7|903.8|898.8|902.9|897.9|76
1692329700000|2023-08-18 03:35:00|903.8|898.8|903.8|898.8|904|899|903.4|898.4|42
1692330000000|2023-08-18 03:40:00|903.9|898.9|903.7|898.7|903.9|898.9|903.7|898.7|31
1692330300000|2023-08-18 03:45:00|903.8|898.8|903.9|898.9|904.1|899.1|903.3|898.3|74
1692330600000|2023-08-18 03:50:00|904|899|903.8|898.8|904.1|899.1|903.6|898.6|34
1692330900000|2023-08-18 03:55:00|903.7|898.7|903.8|898.8|904.2|899.2|903.6|898.6|24
1692331200000|2023-08-18 04:00:00|903.9|898.9|903.8|898.8|904|899|903.6|898.6|31
1692331500000|2023-08-18 04:05:00|903.7|898.7|903.9|898.9|904|899|903.7|898.7|30
1692331800000|2023-08-18 04:10:00|903.8|898.8|903.3|898.3|903.8|898.8|903.1|898.1|20
1692332100000|2023-08-18 04:15:00|903.2|898.2|902.7|897.7|903.3|898.3|902.7|897.7|48
1692332400000|2023-08-18 04:20:00|902.9|897.9|903.1|898.1|903.2|898.2|902.7|897.7|23
1692332700000|2023-08-18 04:25:00|903|898|902.8|897.8|903.1|898.1|902.7|897.7|29
1692333000000|2023-08-18 04:30:00|902.7|897.7|903.2|898.2|903.6|898.6|902.7|897.7|36
1692333300000|2023-08-18 04:35:00|903.1|898.1|903.3|898.3|903.4|898.4|902.6|897.6|44
1692333600000|2023-08-18 04:40:00|903.1|898.1|902.3|897.3|903.2|898.2|902.3|897.3|25
1692333900000|2023-08-18 04:45:00|902.4|897.4|902.5|897.5|902.8|897.8|902|897|28
1692334200000|2023-08-18 04:50:00|902.7|897.7|902.5|897.5|902.7|897.7|901.8|896.8|45
1692334500000|2023-08-18 04:55:00|902.2|897.2|902.9|897.9|902.9|897.9|902.1|897.1|47
1692334800000|2023-08-18 05:00:00|902.8|897.8|903.1|898.1|903.1|898.1|902.5|897.5|62
1692335100000|2023-08-18 05:05:00|903|898|902.8|897.8|903.5|898.5|902.8|897.8|46
1692335400000|2023-08-18 05:10:00|902.7|897.7|902.1|897.1|902.7|897.7|902.1|897.1|49
1692335700000|2023-08-18 05:15:00|902.3|897.3|901.8|896.8|902.7|897.7|901.6|896.6|68
1692336000000|2023-08-18 05:20:00|901.9|896.9|901.8|896.8|902.2|897.2|901.5|896.5|64
1692336300000|2023-08-18 05:25:00|901.7|896.7|901.9|896.9|902.2|897.2|901.5|896.5|57
1692336600000|2023-08-18 05:30:00|901.8|896.8|901.8|896.8|902.2|897.2|901.4|896.4|65
1692336900000|2023-08-18 05:35:00|901.9|896.9|902.7|897.7|903.2|898.2|901.8|896.8|51
1692337200000|2023-08-18 05:40:00|902.6|897.6|903.2|898.2|903.4|898.4|902.4|897.4|50
1692337500000|2023-08-18 05:45:00|903|898|903.2|898.2|903.4|898.4|902.9|897.9|32
1692337800000|2023-08-18 05:50:00|903|898|903|898|903|898|902.2|897.2|48
1692338100000|2023-08-18 05:55:00|903.1|898.1|903.4|898.4|903.8|898.8|902.8|897.8|52
1692338400000|2023-08-18 06:00:00|903.5|898.5|903.1|898.1|903.7|898.7|902.9|897.9|90
1692338700000|2023-08-18 06:05:00|903|898|902.3|897.3|903.1|898.1|902.2|897.2|97
1692339000000|2023-08-18 06:10:00|902.4|897.4|903.7|898.7|903.7|898.7|902.3|897.3|89
1692339300000|2023-08-18 06:15:00|903.5|898.5|901.9|896.9|904.5|899.5|901.5|896.5|93
1692339600000|2023-08-18 06:20:00|901.6|896.6|902.8|897.8|902.9|897.9|901.5|896.5|79
1692339900000|2023-08-18 06:25:00|902.9|897.9|902.1|897.1|903.1|898.1|902|897|66
1692340200000|2023-08-18 06:30:00|902.2|897.2|900.9|895.9|902.3|897.3|900.8|895.8|88
1692340500000|2023-08-18 06:35:00|901|896|900.7|895.7|901|896|900|895|92
1692340800000|2023-08-18 06:40:00|900.6|895.6|900.7|895.7|901.1|896.1|900.1|895.1|113
1692341100000|2023-08-18 06:45:00|900.4|895.4|901.2|896.2|901.6|896.6|900.3|895.3|80
1692341400000|2023-08-18 06:50:00|901|896|901.5|896.5|901.6|896.6|900.6|895.6|68
1692341700000|2023-08-18 06:55:00|901.3|896.3|899.7|894.7|901.4|896.4|899.4|894.4|87
1692342000000|2023-08-18 07:00:00|899.5|894.5|899.2|894.2|900.6|895.6|899|894|105
1692342300000|2023-08-18 07:05:00|899.3|894.3|900.6|895.6|900.8|895.8|898.8|893.8|81
1692342600000|2023-08-18 07:10:00|900.4|895.4|900.8|895.8|900.8|895.8|900|895|53
1692342900000|2023-08-18 07:15:00|901|896|902|897|902.5|897.5|901|896|53
1692343200000|2023-08-18 07:20:00|901.9|896.9|901|896|902.1|897.1|900.9|895.9|74
1692343500000|2023-08-18 07:25:00|900.9|895.9|900|895|901.2|896.2|899.9|894.9|79
1692343800000|2023-08-18 07:30:00|900.3|895.3|899.8|894.8|901.5|896.5|899.7|894.7|94
1692344100000|2023-08-18 07:35:00|899.7|894.7|899.3|894.3|900.5|895.5|899.3|894.3|92
1692344400000|2023-08-18 07:40:00|899.4|894.4|900.1|895.1|900.3|896.4|898.2|894.2|55
1692344700000|2023-08-18 07:45:00|899.8|894.8|900.4|895.4|901.3|896.3|899.8|894.8|72
1692345000000|2023-08-18 07:50:00|900.5|895.5|900.5|895.5|900.8|895.8|899.8|894.8|49
1692345300000|2023-08-18 07:55:00|900.4|895.4|899.5|894.5|901|896|899.4|894.4|77
1692345600000|2023-08-18 08:00:00|900|895|903.2|898.2|903.2|898.2|899.7|894.7|93
1692345900000|2023-08-18 08:05:00|903|898|902.9|897.9|905.3|900.3|902.7|897.7|153
1692346200000|2023-08-18 08:10:00|903.1|898.1|903.8|898.8|904.4|899.4|902.8|897.8|59
1692346500000|2023-08-18 08:15:00|904.1|899.1|903|898|904.6|899.6|903|898|45
1692346800000|2023-08-18 08:20:00|902.9|897.9|902.8|897.8|903.6|898.6|902.8|897.8|73
1692347100000|2023-08-18 08:25:00|902.9|897.9|903.1|898.1|903.3|898.3|902.7|897.7|67
1692347400000|2023-08-18 08:30:00|903|898|903.8|898.8|904.7|899.7|903|898|95
1692347700000|2023-08-18 08:35:00|903.7|898.7|902|897|903.9|898.9|902|897|61
1692348000000|2023-08-18 08:40:00|902.2|897.2|901.4|896.4|902.8|897.8|901.4|896.4|64
1692348300000|2023-08-18 08:45:00|901.2|896.2|901.8|896.8|902.8|897.8|901.2|896.2|85
1692348600000|2023-08-18 08:50:00|901.7|896.7|902.4|897.4|902.6|897.6|901.7|896.7|63
1692348900000|2023-08-18 08:55:00|902.7|897.7|902.3|897.3|903.4|898.4|902.1|897.1|47
1692349200000|2023-08-18 09:00:00|902.2|897.2|904.1|899.1|904.9|899.9|902.2|897.2|56
1692349500000|2023-08-18 09:05:00|904.7|899.7|903.5|898.5|905|900|903.3|898.3|40
1692349800000|2023-08-18 09:10:00|903.3|898.3|902.8|897.8|903.7|898.7|902.8|897.8|36
1692350100000|2023-08-18 09:15:00|903.1|898.1|902.8|897.8|903.4|898.4|902.7|897.7|15
1692350400000|2023-08-18 09:20:00|902.6|897.6|902.6|897.6|902.9|897.9|902.3|897.3|35
1692350700000|2023-08-18 09:25:00|902.7|897.7|902.9|897.9|903|898|902.3|897.3|77
1692351000000|2023-08-18 09:30:00|902.8|897.8|902.4|897.4|902.9|897.9|902|897|37
1692351300000|2023-08-18 09:35:00|902.7|897.7|902.5|897.5|902.7|897.7|902.1|897.1|28
1692351600000|2023-08-18 09:40:00|902.6|897.6|903.5|898.5|903.9|898.9|902.6|897.6|32
1692351900000|2023-08-18 09:45:00|903.4|898.4|903.3|898.3|903.8|898.8|902.8|897.8|26
1692352200000|2023-08-18 09:50:00|903.5|898.5|904.4|899.4|904.6|899.6|902.8|897.8|52
1692352500000|2023-08-18 09:55:00|904.1|899.1|905|900|905.4|900.4|903.7|898.7|24
1692352800000|2023-08-18 10:00:00|905.3|900.3|906.8|901.8|907|902|905.3|900.3|42
1692353100000|2023-08-18 10:05:00|907.1|902.1|909.6|904.6|910.3|905.3|906.8|901.8|73
1692353400000|2023-08-18 10:10:00|909.7|904.7|909.8|904.8|910.5|905.5|909.3|904.3|65
1692353700000|2023-08-18 10:15:00|910.1|905.1|909.3|904.3|910.5|905.5|909.3|904.3|43
1692354000000|2023-08-18 10:20:00|909.6|904.6|909.8|904.8|909.9|904.9|907.8|902.8|67
1692354300000|2023-08-18 10:25:00|909.7|904.7|909.8|904.8|910.1|905.1|909.5|904.5|48
1692354600000|2023-08-18 10:30:00|909.6|904.6|908.8|903.8|909.7|904.7|908.5|903.5|63
1692354900000|2023-08-18 10:35:00|908.9|903.9|908.3|903.3|909.3|904.3|908.3|903.3|41
1692355200000|2023-08-18 10:40:00|908.5|903.5|907.9|902.9|908.9|903.9|907.2|902.2|52
1692355500000|2023-08-18 10:45:00|907.8|902.8|908.3|903.3|908.4|903.4|907.7|902.7|41
1692355800000|2023-08-18 10:50:00|908.4|903.4|907.7|902.7|908.4|903.4|907.2|902.2|44
1692356100000|2023-08-18 10:55:00|907.6|902.6|907.3|902.3|907.7|902.7|906.5|901.5|66
1692356400000|2023-08-18 11:00:00|907.5|902.5|906.9|901.9|907.6|902.6|906.9|901.9|45
1692356700000|2023-08-18 11:05:00|907.2|902.2|905.8|900.8|907.4|902.4|905.7|900.7|61
1692357000000|2023-08-18 11:10:00|905.6|900.6|905.5|900.5|905.9|900.9|905.2|900.2|42
1692357300000|2023-08-18 11:15:00|905.4|900.4|905.5|900.5|905.7|900.7|905.1|900.1|55
1692357600000|2023-08-18 11:20:00|905.4|900.4|905.1|900.1|905.9|900.9|905|900|26
1692357900000|2023-08-18 11:25:00|905.2|900.2|905.9|900.9|905.9|900.9|905|900|108
1692358200000|2023-08-18 11:30:00|905.6|900.6|906.4|901.4|906.8|901.8|905.6|900.6|95
1692358500000|2023-08-18 11:35:00|906.5|901.5|905.2|900.2|906.6|901.6|905.2|900.2|69
1692358800000|2023-08-18 11:40:00|905.3|900.3|905.6|900.6|905.9|900.9|905.3|900.3|104
1692359100000|2023-08-18 11:45:00|905.8|900.8|905.9|900.9|906.6|901.6|905.6|900.6|70
1692359400000|2023-08-18 11:50:00|905.8|900.8|904.6|899.6|906.2|901.2|904.3|899.3|95
1692359700000|2023-08-18 11:55:00|904.5|899.5|904.6|899.6|905.5|900.5|904.5|899.5|67
1692360000000|2023-08-18 12:00:00|904.5|899.5|908.5|903.5|908.8|903.8|904.1|899.1|152
1692360300000|2023-08-18 12:05:00|908.6|903.6|907.5|902.5|909.2|904.2|906.7|901.7|113
1692360600000|2023-08-18 12:10:00|907.4|902.4|905.7|900.7|907.8|902.8|905.7|900.7|101
1692360900000|2023-08-18 12:15:00|905.8|900.8|906.7|901.7|907.6|902.6|904.5|899.5|119
1692361200000|2023-08-18 12:20:00|906.8|901.8|905.9|900.9|908.6|903.6|905.8|900.8|220
1692361500000|2023-08-18 12:25:00|905.8|900.8|905.8|900.8|906.9|901.9|905.2|900.2|166
1692361800000|2023-08-18 12:30:00|905.7|900.7|905.8|900.8|906.4|901.4|904.7|899.7|181
1692362100000|2023-08-18 12:35:00|905.9|900.9|903.9|898.9|906.1|901.1|902.8|897.8|138
1692362400000|2023-08-18 12:40:00|904.1|899.1|905.3|900.3|905.7|900.7|903.4|898.4|106
1692362700000|2023-08-18 12:45:00|905.4|900.4|905.2|900.2|905.5|900.5|904.1|899.1|107
1692363000000|2023-08-18 12:50:00|905.3|900.3|905.5|900.5|906.5|901.5|905.3|900.3|87
1692363300000|2023-08-18 12:55:00|905.6|900.6|906.6|901.6|906.6|901.6|905.5|900.5|97
1692363600000|2023-08-18 13:00:00|906.3|901.3|907.3|902.3|908.5|903.5|905.4|900.4|194
1692363900000|2023-08-18 13:05:00|907.5|902.5|909.1|904.1|909.8|904.8|907.4|902.4|172
1692364200000|2023-08-18 13:10:00|909.2|904.2|910.6|905.6|911.4|906.4|909.1|904.1|156
1692364500000|2023-08-18 13:15:00|910.5|905.5|910.4|905.4|910.9|905.9|909.4|904.4|115
1692364800000|2023-08-18 13:20:00|910.3|905.3|911.2|906.2|911.4|906.4|909.8|904.8|117
1692365100000|2023-08-18 13:25:00|911|906|911.4|906.4|912.6|907.6|910.8|905.8|168
1692365400000|2023-08-18 13:30:00|911.1|906.1|912.3|907.3|912.7|907.7|910.8|905.8|229
1692365700000|2023-08-18 13:35:00|912|907|909.2|907.4|912|907.4|909.1|904.9|127
1692366000000|2023-08-18 13:40:00|909.1|907.3|913|908|913.4|908.4|909.1|904.1|158
1692366300000|2023-08-18 13:45:00|913.2|908.2|914.1|909.1|914.2|909.2|911.6|906.6|214
1692366600000|2023-08-18 13:50:00|914.2|909.2|913.8|908.8|914.7|909.7|913|908|129
1692366900000|2023-08-18 13:55:00|913.9|908.9|914.5|909.5|914.9|909.9|912.9|907.9|142
1692367200000|2023-08-18 14:00:00|914.6|909.6|915.6|910.6|916.6|911.6|914.3|909.3|213
1692367500000|2023-08-18 14:05:00|915.5|910.5|916.4|911.4|916.5|911.5|914.6|909.6|218
1692367800000|2023-08-18 14:10:00|916.3|911.3|915.3|910.3|916.4|911.4|914.5|909.5|181
1692368100000|2023-08-18 14:15:00|915.4|910.4|915.4|910.4|916.1|911.1|914.8|909.8|147
1692368400000|2023-08-18 14:20:00|915.6|910.6|916.8|911.8|916.8|911.8|915.2|910.2|135
1692368700000|2023-08-18 14:25:00|916.9|911.9|914.4|909.4|917.1|912.1|914.2|909.2|164
1692369000000|2023-08-18 14:30:00|914.7|909.7|915.9|910.9|916.1|911.1|914.3|909.3|231
1692369300000|2023-08-18 14:35:00|915.2|910.2|913.7|908.7|916|911|913.4|908.4|231
1692369600000|2023-08-18 14:40:00|914|909|914.4|909.4|914.8|909.8|913.7|908.7|188
1692369900000|2023-08-18 14:45:00|914.5|909.5|914.5|909.5|915.2|910.2|913.3|908.3|175
1692370200000|2023-08-18 14:50:00|915.2|910.2|915.5|910.5|916.4|911.4|914.5|909.5|158
1692370500000|2023-08-18 14:55:00|916.3|911.3|917|912|917.6|913.9|915.5|910.5|182
1692370800000|2023-08-18 15:00:00|916.7|911.7|917.6|912.6|917.7|912.7|916.4|911.4|171
1692371100000|2023-08-18 15:05:00|917.4|912.4|917.6|912.6|917.7|912.7|916.9|911.9|103
1692371400000|2023-08-18 15:10:00|917.3|912.3|918.1|913.1|918.4|913.4|917.3|912.3|105
1692371700000|2023-08-18 15:15:00|918.4|913.4|916.8|915|918.9|915.3|915.9|913.1|82
1692372000000|2023-08-18 15:20:00|916.7|914.9|916.9|911.9|917.6|915.2|916.2|911.5|88
1692372300000|2023-08-18 15:25:00|917|912|917.2|912.2|917.6|912.6|916.4|911.4|64
1692372600000|2023-08-18 15:30:00|917.1|912.1|916.2|911.2|917.2|912.2|915.4|910.4|79
1692372900000|2023-08-18 15:35:00|916.3|911.3|914.3|909.3|916.4|911.4|913.7|908.7|96
1692373200000|2023-08-18 15:40:00|913.6|908.6|913.1|908.1|914.3|909.3|912.5|907.5|91
1692373500000|2023-08-18 15:45:00|913.2|908.2|915.4|910.4|915.5|910.5|912.8|907.8|81
1692373800000|2023-08-18 15:50:00|914.6|909.6|913.3|908.3|915.7|910.7|912.8|907.8|139
1692374100000|2023-08-18 15:55:00|913.5|908.5|913.5|908.5|914.1|909.1|913.1|908.1|131
1692374400000|2023-08-18 16:00:00|913.3|908.3|914.2|909.2|914.5|909.5|913.2|908.2|115
1692374700000|2023-08-18 16:05:00|914.5|909.5|914|909|914.8|909.8|913.9|908.9|84
1692375000000|2023-08-18 16:10:00|914.1|909.1|915.2|910.2|915.4|910.4|913.9|908.9|126
1692375300000|2023-08-18 16:15:00|915.5|910.5|915.3|910.3|915.7|910.7|914.6|909.6|70
1692375600000|2023-08-18 16:20:00|915.4|910.4|915.7|910.7|916.2|911.2|915.3|910.3|97
1692375900000|2023-08-18 16:25:00|915.8|910.8|915.5|910.5|916|911|915.2|910.2|89
1692376200000|2023-08-18 16:30:00|915.4|910.4|915.7|910.7|916.6|911.6|915.4|910.4|94
1692376500000|2023-08-18 16:35:00|915.6|910.6|915.3|910.3|915.8|910.8|914.7|909.7|121
1692376800000|2023-08-18 16:40:00|915.2|910.2|914.8|909.8|916|911|914.7|909.7|119
1692377100000|2023-08-18 16:45:00|914.9|909.9|916.2|911.2|916.3|911.3|914.6|909.6|133
1692377400000|2023-08-18 16:50:00|916.5|911.5|914.7|909.7|916.5|911.5|914.6|909.6|116
1692377700000|2023-08-18 16:55:00|914.8|909.8|914|909|914.8|909.8|913.7|908.7|125
1692378000000|2023-08-18 17:00:00|913.9|908.9|916.5|911.5|917|912|913.7|908.7|215
1692378300000|2023-08-18 17:05:00|916.4|911.4|916.4|911.4|916.9|911.9|916|911|93
1692378600000|2023-08-18 17:10:00|916.2|911.2|917|912|917.1|912.1|916.1|911.1|109
1692378900000|2023-08-18 17:15:00|916.9|911.9|916.5|911.5|917.2|912.2|916.3|911.3|94
1692379200000|2023-08-18 17:20:00|916.4|911.4|914.6|909.6|916.4|911.4|914.6|909.6|96
1692379500000|2023-08-18 17:25:00|914.7|909.7|915.1|910.1|915.3|910.3|914.3|909.3|112
1692379800000|2023-08-18 17:30:00|915|910|915.5|910.5|915.8|910.8|914.9|909.9|75
1692380100000|2023-08-18 17:35:00|915.7|910.7|915.7|910.7|916.1|911.1|915.4|910.4|96
1692380400000|2023-08-18 17:40:00|915.8|910.8|916.5|911.5|916.8|911.8|915.6|910.6|79
1692380700000|2023-08-18 17:45:00|916.7|911.7|916.5|911.5|916.9|911.9|916.4|911.4|92
1692381000000|2023-08-18 17:50:00|916.7|911.7|916.4|911.4|916.8|911.8|916.4|911.4|66
1692381300000|2023-08-18 17:55:00|916.5|911.5|916.3|911.3|916.6|911.6|916.2|911.2|77
1692381600000|2023-08-18 18:00:00|916.5|911.5|915.7|910.7|916.5|911.5|915.7|910.7|64
1692381900000|2023-08-18 18:05:00|915.9|910.9|915.6|910.6|916|911|915.5|910.5|53
1692382200000|2023-08-18 18:10:00|915.7|910.7|915.5|910.5|915.9|910.9|915.3|910.3|81
1692382500000|2023-08-18 18:15:00|915.6|910.6|915.7|910.7|915.9|910.9|915.3|910.3|65
1692382800000|2023-08-18 18:20:00|915.6|910.6|915.5|910.5|916.1|911.1|915.3|910.3|51
1692383100000|2023-08-18 18:25:00|915.6|910.6|915.9|910.9|916|911|915.2|910.2|36
1692383400000|2023-08-18 18:30:00|916|911|916.1|911.1|916.4|911.4|915.2|910.2|79
1692383700000|2023-08-18 18:35:00|916|911|916.7|911.7|917.1|912.1|915.9|910.9|68
1692384000000|2023-08-18 18:40:00|916.8|911.8|916.3|911.3|917|912|916.1|911.1|182
1692384300000|2023-08-18 18:45:00|916.2|911.2|916.1|911.1|916.6|911.6|915.6|910.6|67
1692384600000|2023-08-18 18:50:00|916|911|916.1|911.1|916.6|911.6|915.7|910.7|63
1692384900000|2023-08-18 18:55:00|915.8|910.8|915.6|910.6|916.5|911.5|915.6|910.6|72
1692385200000|2023-08-18 19:00:00|915.9|910.9|915.5|910.5|916|911|915.4|910.4|54
1692385500000|2023-08-18 19:05:00|915.3|910.3|915.3|910.3|915.9|910.9|915.1|910.1|55
1692385800000|2023-08-18 19:10:00|915.2|910.2|915.3|910.3|915.5|910.5|915|910|56
1692386100000|2023-08-18 19:15:00|915.1|910.1|915.8|910.8|915.9|910.9|915|910|54
1692386400000|2023-08-18 19:20:00|915.9|910.9|916|911|916.2|911.2|915.6|910.6|47
1692386700000|2023-08-18 19:25:00|916.2|911.2|916.7|911.7|916.7|911.7|916|911|60
1692387000000|2023-08-18 19:30:00|916.6|911.6|915.9|910.9|916.7|911.7|915.9|910.9|74
1692387300000|2023-08-18 19:35:00|916.1|911.1|915.8|910.8|916.6|911.6|915.7|910.7|55
1692387600000|2023-08-18 19:40:00|916.1|911.1|916.4|911.4|916.5|911.5|915.8|910.8|43
1692387900000|2023-08-18 19:45:00|916.2|911.2|917.3|912.3|917.4|912.4|916.1|911.1|86
1692388200000|2023-08-18 19:50:00|917.4|912.4|916.9|911.9|917.4|912.4|916.7|911.7|86
1692388500000|2023-08-18 19:55:00|917.1|912.1|916.9|911.9|917.1|912.1|916.4|911.4|56
1692388800000|2023-08-18 20:00:00|917|912|917.5|912.5|917.6|912.6|916.9|911.9|44
1692389100000|2023-08-18 20:05:00|917.2|912.2|916.9|911.9|917.6|912.6|916.6|911.6|43
1692389400000|2023-08-18 20:10:00|916.7|911.7|917.1|912.1|917.5|912.5|916.5|911.5|37
1692389700000|2023-08-18 20:15:00|917.2|912.2|916.8|911.8|917.2|912.2|916.3|911.3|33
1692390000000|2023-08-18 20:20:00|917.3|912.3|916.4|911.4|917.3|912.3|916.3|911.3|52
1692390300000|2023-08-18 20:25:00|917|912|917|912|917.7|912.7|915.8|910.8|41
1692390600000|2023-08-18 20:30:00|916.7|911.7|916.6|911.6|917.6|912.6|916.6|911.6|45
1692390900000|2023-08-18 20:35:00|916.9|911.9|916.9|911.9|917.5|912.5|916.6|911.6|37
1692391200000|2023-08-18 20:40:00|917.3|912.3|917.1|912.1|917.9|912.9|916.9|911.9|19
1692391500000|2023-08-18 20:45:00|917.3|912.3|917.4|912.4|918|913|916.9|911.9|33
1692391800000|2023-08-18 20:50:00|917.5|912.5|917.4|912.4|918.1|913.1|917.2|912.2|22
1692392100000|2023-08-18 20:55:00|917.3|912.3|917.3|912.3|917.4|912.4|917.1|912.1|10
1692568800000|2023-08-20 22:00:00|917.9|912.9|917.7|912.7|917.9|912.9|917.4|912.4|16
1692569100000|2023-08-20 22:05:00|918|913|918.6|913.6|919.1|914.1|917.5|912.5|37
1692569400000|2023-08-20 22:10:00|918.4|913.4|919.2|914.2|919.3|914.3|918.4|913.4|20
1692569700000|2023-08-20 22:15:00|919.1|914.1|918.8|913.8|919.3|914.3|918.8|913.8|15
1692570000000|2023-08-20 22:20:00|918.9|913.9|918.7|913.7|919|914|918.7|913.7|11
1692570300000|2023-08-20 22:25:00|918.6|913.6|918.6|913.6|918.7|913.7|918.4|913.4|9
1692570600000|2023-08-20 22:30:00|918.5|913.5|918.7|913.7|918.8|913.8|918.5|913.5|11
1692570900000|2023-08-20 22:35:00|918.6|913.6|918.8|913.8|918.9|913.9|918.5|913.5|7
1692571200000|2023-08-20 22:40:00|918.9|913.9|918.6|913.6|918.9|913.9|918.6|913.6|8
1692571500000|2023-08-20 22:45:00|918.7|913.7|918.2|913.2|918.7|913.7|918|913|15
1692571800000|2023-08-20 22:50:00|918.1|913.1|918|913|918.2|913.2|918|913|18
1692572100000|2023-08-20 22:55:00|917.9|912.9|918.3|913.3|918.3|913.3|917.9|912.9|9
1692572400000|2023-08-20 23:00:00|918.2|913.2|917.6|912.6|918.2|913.2|917.6|912.6|32
1692572700000|2023-08-20 23:05:00|917.7|912.7|916.9|911.9|917.8|912.8|916.4|911.4|39
1692573000000|2023-08-20 23:10:00|917|912|917.1|912.1|917.3|912.3|916.9|911.9|15
1692573300000|2023-08-20 23:15:00|917.2|912.2|916.9|911.9|917.4|912.4|916.9|911.9|18
1692573600000|2023-08-20 23:20:00|917|912|917|912|917.1|912.1|916.9|911.9|22
1692573900000|2023-08-20 23:25:00|917.1|912.1|916.9|911.9|917.3|912.3|916.9|911.9|24
1692574200000|2023-08-20 23:30:00|917.1|912.1|917.2|912.2|917.7|912.7|917.1|912.1|20
1692574500000|2023-08-20 23:35:00|917.3|912.3|917.8|912.8|917.9|912.9|917.2|912.2|28
1692574800000|2023-08-20 23:40:00|917.7|912.7|917.3|912.3|917.7|912.7|917.1|912.1|24
1692575100000|2023-08-20 23:45:00|917.2|912.2|917.2|912.2|917.4|912.4|916.9|911.9|41
1692575400000|2023-08-20 23:50:00|917.3|912.3|917.6|912.6|917.6|912.6|917.2|912.2|24
1692575700000|2023-08-20 23:55:00|917.5|912.5|918.1|913.1|918.2|913.2|917.5|912.5|34
1692576000000|2023-08-21 00:00:00|918.2|913.2|919|914|919.1|914.1|918.2|913.2|49
1692576300000|2023-08-21 00:05:00|919.1|914.1|919.5|914.5|919.6|914.6|918.9|913.9|44
1692576600000|2023-08-21 00:10:00|919.4|914.4|919|914|919.5|914.5|918.9|913.9|51
1692576900000|2023-08-21 00:15:00|918.9|913.9|918.9|913.9|919.1|914.1|918.6|913.6|57
1692577200000|2023-08-21 00:20:00|919|914|919.6|914.6|919.6|914.6|918.9|913.9|40
1692577500000|2023-08-21 00:25:00|919.5|914.5|920|915|920|915|919.5|914.5|29
1692577800000|2023-08-21 00:30:00|919.9|914.9|920.4|915.4|920.7|915.7|919.9|914.9|24
1692578100000|2023-08-21 00:35:00|920.5|915.5|919.9|914.9|920.6|915.6|919.9|914.9|38
1692578400000|2023-08-21 00:40:00|920|915|919.9|914.9|920.2|915.2|919.8|914.8|27
1692578700000|2023-08-21 00:45:00|920|915|919.3|914.3|920|915|919|914|67
1692579000000|2023-08-21 00:50:00|919.1|914.1|919.3|914.3|919.9|914.9|919.1|914.1|56
1692579300000|2023-08-21 00:55:00|919.4|914.4|919.3|914.3|919.5|914.5|919|914|57
1692579600000|2023-08-21 01:00:00|919.2|914.2|918.4|913.4|919.6|914.6|917.8|912.8|125
1692579900000|2023-08-21 01:05:00|918|913|917.7|912.7|918.3|913.3|917.2|912.2|84
1692580200000|2023-08-21 01:10:00|917.4|912.4|917.4|912.4|917.9|912.9|917.2|912.2|83
1692580500000|2023-08-21 01:15:00|917.3|912.3|916.7|911.7|918|913|915.6|910.6|191
1692580800000|2023-08-21 01:20:00|917|912|916.8|911.8|917.7|912.7|916.6|911.6|104
1692581100000|2023-08-21 01:25:00|916.5|911.5|916.6|911.6|917.5|912.5|916.4|911.4|105
1692581400000|2023-08-21 01:30:00|916.7|911.7|916|911|917.2|912.2|915.6|910.6|148
1692581700000|2023-08-21 01:35:00|915.9|910.9|915.9|910.9|916.2|911.2|915.6|910.6|116
1692582000000|2023-08-21 01:40:00|915.8|910.8|916.1|911.1|916.6|911.6|915.6|910.6|113
1692582300000|2023-08-21 01:45:00|916.2|911.2|915.4|910.4|916.4|911.4|914.9|909.9|99
1692582600000|2023-08-21 01:50:00|915.5|910.5|915.5|910.5|915.7|910.7|915.3|910.3|81
1692582900000|2023-08-21 01:55:00|915.4|910.4|915.6|910.6|916|911|914.9|909.9|72
1692583200000|2023-08-21 02:00:00|915.5|910.5|915.2|910.2|915.7|910.7|914.9|909.9|62
1692583500000|2023-08-21 02:05:00|915.3|910.3|916.2|911.2|916.2|911.2|915.3|910.3|77
1692583800000|2023-08-21 02:10:00|916.1|911.1|916.4|911.4|916.8|911.8|916.1|911.1|61
1692584100000|2023-08-21 02:15:00|916.3|911.3|916.5|911.5|916.8|911.8|916.3|911.3|37
1692584400000|2023-08-21 02:20:00|916.4|911.4|917.5|912.5|917.7|912.7|916.4|911.4|35
1692584700000|2023-08-21 02:25:00|917.6|912.6|917.9|912.9|918.2|913.2|917.5|912.5|55
1692585000000|2023-08-21 02:30:00|918|913|918.1|913.1|918.4|913.4|917.8|912.8|67
1692585300000|2023-08-21 02:35:00|918.2|913.2|917.9|912.9|918.3|913.3|917.4|912.4|56
1692585600000|2023-08-21 02:40:00|918|913|917.9|912.9|918.1|913.1|917.7|912.7|41
1692585900000|2023-08-21 02:45:00|918|913|918.1|913.1|918.3|913.3|917.8|912.8|40
1692586200000|2023-08-21 02:50:00|918|913|918.8|913.8|919|914|918|913|41
1692586500000|2023-08-21 02:55:00|918.7|913.7|918.9|913.9|919|914|918.3|913.3|53
1692586800000|2023-08-21 03:00:00|919|914|919|914|919.1|914.1|918.7|913.7|60
1692587100000|2023-08-21 03:05:00|918.9|913.9|918.7|913.7|919.2|914.2|918.3|913.3|93
1692587400000|2023-08-21 03:10:00|918.6|913.6|918.3|913.3|918.9|913.9|918.1|913.1|69
1692587700000|2023-08-21 03:15:00|918.1|913.1|917.7|912.7|918.2|913.2|917.6|912.6|69
1692588000000|2023-08-21 03:20:00|918|913|918.2|913.2|918.4|913.4|917.2|912.2|72
1692588300000|2023-08-21 03:25:00|918.4|913.4|918.1|913.1|918.4|913.4|917.8|912.8|38
1692588600000|2023-08-21 03:30:00|918.3|913.3|918.4|913.4|918.8|913.8|917.9|912.9|54
1692588900000|2023-08-21 03:35:00|918.5|913.5|918.2|913.2|918.5|913.5|917.9|912.9|29
1692589200000|2023-08-21 03:40:00|918.3|913.3|917.9|912.9|918.4|913.4|917.8|912.8|34
1692589500000|2023-08-21 03:45:00|918.3|913.3|918.2|913.2|918.5|913.5|917.9|912.9|31
1692589800000|2023-08-21 03:50:00|918.1|913.1|917.5|912.5|918.2|913.2|917.4|912.4|33
1692590100000|2023-08-21 03:55:00|917.7|912.7|917.4|912.4|917.8|912.8|917.3|912.3|42
1692590400000|2023-08-21 04:00:00|917.6|912.6|917.5|912.5|917.8|912.8|917|912|37
1692590700000|2023-08-21 04:05:00|917.7|912.7|918.3|913.3|918.5|913.5|917.5|912.5|45
1692591000000|2023-08-21 04:10:00|918.4|913.4|918.8|913.8|919.1|914.1|918.4|913.4|42
1692591300000|2023-08-21 04:15:00|918.6|913.6|918.8|913.8|919.1|914.1|918.6|913.6|21
1692591600000|2023-08-21 04:20:00|919|914|918.8|913.8|919.2|914.2|918.6|913.6|33
1692591900000|2023-08-21 04:25:00|919|914|918.9|913.9|919.5|914.5|918.8|913.8|33
1692592200000|2023-08-21 04:30:00|919.1|914.1|919.1|914.1|919.1|914.1|918.5|913.5|37
1692592500000|2023-08-21 04:35:00|919|914|918.8|913.8|919.1|914.1|918.4|913.4|38
1692592800000|2023-08-21 04:40:00|918.6|913.6|918.4|913.4|919.1|914.1|918.2|913.2|37
1692593100000|2023-08-21 04:45:00|918.5|913.5|918.2|913.2|918.6|913.6|918|913|61
1692593400000|2023-08-21 04:50:00|918|913|918.4|913.4|918.4|913.4|917.9|912.9|34
1692593700000|2023-08-21 04:55:00|918.3|913.3|918.3|913.3|918.6|913.6|918.1|913.1|35
1692594000000|2023-08-21 05:00:00|918.1|913.1|918.4|913.4|918.8|913.8|917.8|912.8|42
1692594300000|2023-08-21 05:05:00|918.7|913.7|918.9|913.9|919.6|914.6|918.5|913.5|64
1692594600000|2023-08-21 05:10:00|918.7|913.7|918.1|913.1|919|914|918|913|67
1692594900000|2023-08-21 05:15:00|918.4|913.4|917.8|912.8|918.4|913.4|917.4|912.4|65
1692595200000|2023-08-21 05:20:00|917.7|912.7|917.5|912.5|918.3|913.3|917.5|912.5|42
1692595500000|2023-08-21 05:25:00|917.7|912.7|917.5|912.5|917.7|912.7|917.2|912.2|44
1692595800000|2023-08-21 05:30:00|917.3|912.3|917.4|912.4|917.7|912.7|917|912|82
1692596100000|2023-08-21 05:35:00|917.3|912.3|916.9|911.9|917.3|912.3|916.5|911.5|77
1692596400000|2023-08-21 05:40:00|916.7|911.7|916.4|911.4|917|912|915.9|910.9|109
1692596700000|2023-08-21 05:45:00|916.2|911.2|916.6|911.6|916.7|911.7|916|911|86
1692597000000|2023-08-21 05:50:00|916.5|911.5|916.3|911.3|916.6|911.6|915.8|910.8|66
1692597300000|2023-08-21 05:55:00|916.1|911.1|916.1|911.1|916.6|911.6|916|911|67
1692597600000|2023-08-21 06:00:00|916|911|915.4|910.4|916.4|911.4|915.2|910.2|103
1692597900000|2023-08-21 06:05:00|915.3|910.3|915|910|915.7|910.7|914.8|909.8|109
1692598200000|2023-08-21 06:10:00|915.2|910.2|915|910|915.6|910.6|914.4|909.4|165
1692598500000|2023-08-21 06:15:00|915.1|910.1|915.3|910.3|915.8|910.8|914.9|909.9|112
1692598800000|2023-08-21 06:20:00|915.4|910.4|915.2|910.2|915.7|910.7|914.9|909.9|109
1692599100000|2023-08-21 06:25:00|915.4|910.4|915.5|910.5|916.2|911.2|915.3|910.3|80
1692599400000|2023-08-21 06:30:00|915.7|910.7|914.7|909.7|915.8|910.8|914.5|909.5|97
1692599700000|2023-08-21 06:35:00|914.8|909.8|915.6|910.6|915.7|910.7|914.7|909.7|91
1692600000000|2023-08-21 06:40:00|915.8|910.8|914.8|909.8|916.1|911.1|914.5|909.5|83
1692600300000|2023-08-21 06:45:00|915.1|910.1|914.9|909.9|915.4|910.4|914.4|909.4|88
1692600600000|2023-08-21 06:50:00|915.5|910.5|915.4|910.4|915.7|910.7|914.7|909.7|63
1692600900000|2023-08-21 06:55:00|915.2|910.2|914.7|909.7|915.4|910.4|914.1|909.1|118
1692601200000|2023-08-21 07:00:00|914.8|909.8|917.1|912.1|917.3|912.3|914.8|909.8|149
1692601500000|2023-08-21 07:05:00|916.7|911.7|915.9|910.9|917.4|912.4|915.8|910.8|165
1692601800000|2023-08-21 07:10:00|916.2|911.2|917|912|918.2|913.2|915.8|910.8|165
1692602100000|2023-08-21 07:15:00|916.8|911.8|917.4|912.4|917.9|912.9|916.7|911.7|111
1692602400000|2023-08-21 07:20:00|917.1|912.1|915.7|910.7|917.8|912.8|915.3|910.3|149
1692602700000|2023-08-21 07:25:00|915.9|910.9|915.5|910.5|916.8|911.8|915|910|123
1692603000000|2023-08-21 07:30:00|915.1|910.1|915.3|910.3|916.7|911.7|915|910|131
1692603300000|2023-08-21 07:35:00|916.2|911.2|915.4|910.4|916.7|911.7|915.3|910.3|73
1692603600000|2023-08-21 07:40:00|916.4|911.4|915.7|910.7|916.8|911.8|915.5|910.5|99
1692603900000|2023-08-21 07:45:00|916.7|911.7|915.7|910.7|916.7|911.7|915.5|910.5|82
1692604200000|2023-08-21 07:50:00|916.5|911.5|914.9|909.9|916.5|911.5|914.6|909.6|120
1692604500000|2023-08-21 07:55:00|915.3|910.3|915.7|910.7|916.2|911.2|914.6|909.6|95
1692604800000|2023-08-21 08:00:00|916.1|911.1|916.4|911.4|917.2|912.2|915|910|109
1692605100000|2023-08-21 08:05:00|916.5|911.5|916.5|911.5|917.8|912.8|916.4|911.4|110
1692605400000|2023-08-21 08:10:00|917.1|912.1|915.9|910.9|917.2|912.2|915.5|910.5|126
1692605700000|2023-08-21 08:15:00|916.2|911.2|915.7|910.7|917.3|912.3|915.4|910.4|94
1692606000000|2023-08-21 08:20:00|915.8|910.8|912.6|907.6|916.2|911.2|912.6|907.6|102
1692606300000|2023-08-21 08:25:00|912.9|907.9|913.2|908.2|913.8|908.8|912.6|907.6|96
1692606600000|2023-08-21 08:30:00|913.4|908.4|912.9|907.9|913.7|908.7|912|907|168
1692606900000|2023-08-21 08:35:00|912.8|907.8|912.6|907.6|912.9|907.9|912.3|907.3|52
1692607200000|2023-08-21 08:40:00|912.4|907.4|914.4|909.4|914.4|909.4|912.4|907.4|46
1692607500000|2023-08-21 08:45:00|914.3|909.3|912.6|907.6|914.5|909.5|909.4|904.4|123
1692607800000|2023-08-21 08:50:00|912.5|907.5|911|906|912.9|907.9|911|906|69
1692608100000|2023-08-21 08:55:00|911.1|906.1|911.8|906.8|912|907|911|906|41
1692608400000|2023-08-21 09:00:00|912|907|912.1|907.1|913|908|911.8|906.8|53
1692608700000|2023-08-21 09:05:00|912.2|907.2|911.9|906.9|913.2|908.2|911.6|906.6|44
1692609000000|2023-08-21 09:10:00|912|907|913.8|908.8|913.8|908.8|911.7|906.7|76
1692609300000|2023-08-21 09:15:00|913.2|908.2|914.1|909.1|914.6|909.6|912.6|907.6|77
1692609600000|2023-08-21 09:20:00|914.4|909.4|915.3|910.3|915.5|910.5|913.8|908.8|118
1692609900000|2023-08-21 09:25:00|915.1|910.1|914.8|909.8|915.7|910.7|913.9|908.9|107
1692610200000|2023-08-21 09:30:00|914.3|909.3|915.1|910.1|915.1|910.1|913.7|908.7|163
1692610500000|2023-08-21 09:35:00|914.5|909.5|914.4|909.4|915.2|910.2|913.9|908.9|177
1692610800000|2023-08-21 09:40:00|914.1|909.1|913.9|908.9|914.5|909.5|913.8|908.8|234
1692611100000|2023-08-21 09:45:00|914.2|909.2|913.8|908.8|915.3|910.3|913.8|908.8|77
1692611400000|2023-08-21 09:50:00|914.6|909.6|914.1|909.1|914.7|909.7|913.4|908.4|80
1692611700000|2023-08-21 09:55:00|913.8|908.8|913.8|908.8|914.5|909.5|913.4|908.4|52
1692612000000|2023-08-21 10:00:00|913.5|908.5|910.7|905.7|914.1|909.1|910.7|905.7|109
1692612300000|2023-08-21 10:05:00|911|906|910.4|905.4|911.3|906.3|909.9|904.9|92
1692612600000|2023-08-21 10:10:00|910.3|905.3|910.6|905.6|911.5|906.5|910.1|905.1|98
1692612900000|2023-08-21 10:15:00|910.2|905.2|910.2|905.2|910.5|905.5|909.6|904.6|76
1692613200000|2023-08-21 10:20:00|910|905|909.6|904.6|910|905|909.2|904.2|46
1692613500000|2023-08-21 10:25:00|909.8|904.8|907.8|902.8|910|905|907.6|902.6|57
1692613800000|2023-08-21 10:30:00|908.4|903.4|908.2|903.2|908.5|903.5|907.2|902.2|110
1692614100000|2023-08-21 10:35:00|908.3|903.3|908.8|903.8|909.1|904.1|907.9|902.9|88
1692614400000|2023-08-21 10:40:00|908.9|903.9|909.9|904.9|910|905|908.6|903.6|55
1692614700000|2023-08-21 10:45:00|910.1|905.1|911|906|911.6|906.6|909.8|904.8|69
1692615000000|2023-08-21 10:50:00|910.9|905.9|911.2|906.2|911.2|906.2|910|905|51
1692615300000|2023-08-21 10:55:00|911.1|906.1|910.6|905.6|911.3|906.3|909.9|904.9|56
1692615600000|2023-08-21 11:00:00|910.5|905.5|909.8|904.8|910.7|905.7|909.1|904.1|62
1692615900000|2023-08-21 11:05:00|909.9|904.9|910.6|905.6|911|906|909.7|904.7|73
1692616200000|2023-08-21 11:10:00|910.5|905.5|910.1|905.1|910.8|905.8|909.7|904.7|45
1692616500000|2023-08-21 11:15:00|910|905|910.1|905.1|910.4|905.4|909.8|904.8|32
1692616800000|2023-08-21 11:20:00|910|905|910.7|905.7|911.2|906.2|909.7|904.7|81
1692617100000|2023-08-21 11:25:00|910.8|905.8|911.5|906.5|911.6|906.6|910.7|905.7|56
1692617400000|2023-08-21 11:30:00|911.7|906.7|913|908|913.5|908.5|911|906|75
1692617700000|2023-08-21 11:35:00|912.7|907.7|913.1|908.1|913.4|908.4|912.1|907.1|76
1692618000000|2023-08-21 11:40:00|913.2|908.2|914.4|909.4|915.3|910.3|913.2|908.2|61
1692618300000|2023-08-21 11:45:00|914|909|915.1|910.1|915.8|910.8|914|909|74
1692618600000|2023-08-21 11:50:00|914.9|909.9|915.2|910.2|915.3|910.3|914.6|909.6|41
1692618900000|2023-08-21 11:55:00|915.1|910.1|915.6|910.6|915.9|910.9|914.3|909.3|74
1692619200000|2023-08-21 12:00:00|915.8|910.8|916|911|916.5|911.5|914.5|909.5|122
1692619500000|2023-08-21 12:05:00|915.9|910.9|917.5|912.5|917.9|912.9|915.7|910.7|187
1692619800000|2023-08-21 12:10:00|917.4|912.4|916.8|911.8|918.4|913.4|916.7|911.7|157
1692620100000|2023-08-21 12:15:00|917|912|916.1|911.1|917.5|912.5|915.7|910.7|170
1692620400000|2023-08-21 12:20:00|916|911|912.6|907.6|916.9|911.9|912.4|907.4|214
1692620700000|2023-08-21 12:25:00|912.4|907.4|913.7|908.7|915|910|912.4|907.4|163
1692621000000|2023-08-21 12:30:00|913.8|908.8|914.1|909.1|914.3|909.3|912.5|907.5|157
1692621300000|2023-08-21 12:35:00|913.8|908.8|914.4|909.4|915|910|913|908|199
1692621600000|2023-08-21 12:40:00|914.5|909.5|915.7|910.7|916.1|911.1|913.6|908.6|163
1692621900000|2023-08-21 12:45:00|916|911|915.6|910.6|916.2|911.2|915.1|910.1|132
1692622200000|2023-08-21 12:50:00|915.5|910.5|914.2|909.2|916|911|913.4|908.4|138
1692622500000|2023-08-21 12:55:00|914.3|909.3|913.9|908.9|914.5|909.5|912.7|907.7|152
1692622800000|2023-08-21 13:00:00|914|909|911.9|906.9|915.6|910.6|911.5|906.5|192
1692623100000|2023-08-21 13:05:00|911.7|906.7|913.3|908.3|913.6|908.6|910.9|905.9|126
1692623400000|2023-08-21 13:10:00|913.5|908.5|914|909|914.6|909.6|912.9|907.9|164
1692623700000|2023-08-21 13:15:00|913.9|908.9|913.9|908.9|914.7|909.7|912.6|907.6|102
1692624000000|2023-08-21 13:20:00|914|909|913.7|908.7|914.7|909.7|912.7|907.7|121
1692624300000|2023-08-21 13:25:00|913.8|908.8|913.6|908.6|914.2|909.2|913.3|908.3|80
1692624600000|2023-08-21 13:30:00|913.5|908.5|915.7|910.7|915.7|910.7|912.4|907.4|290
1692624900000|2023-08-21 13:35:00|915.5|910.5|911.7|906.7|916.2|911.2|911.7|906.7|314
1692625200000|2023-08-21 13:40:00|911.9|906.9|910.1|905.1|912.6|907.6|910|905|235
1692625500000|2023-08-21 13:45:00|910|905|911.2|906.2|911.7|906.7|909.7|904.7|201
1692625800000|2023-08-21 13:50:00|911.1|906.1|910.8|905.8|911.1|906.1|909.8|904.8|120
1692626100000|2023-08-21 13:55:00|910.7|905.7|912.5|907.5|912.5|907.5|910|905|104
1692626400000|2023-08-21 14:00:00|912.8|907.8|911.9|906.9|915.5|910.5|911.8|906.8|129
1692626700000|2023-08-21 14:05:00|912|907|912.4|907.4|913.5|908.5|912|907|112
1692627000000|2023-08-21 14:10:00|912.6|907.6|912.3|907.3|913.1|908.1|911.2|906.2|159
1692627300000|2023-08-21 14:15:00|912.1|907.1|912.3|907.3|912.4|907.4|910.9|905.9|166
1692627600000|2023-08-21 14:20:00|912.2|907.2|912|907|912.5|907.5|910.2|905.2|128
1692627900000|2023-08-21 14:25:00|912.2|907.2|912.4|907.4|912.6|907.6|910.9|905.9|125
1692628200000|2023-08-21 14:30:00|912.6|907.6|911.5|906.5|912.9|907.9|910.2|905.2|111
1692628500000|2023-08-21 14:35:00|911.4|906.4|913.2|908.2|913.5|908.5|911|906|117
1692628800000|2023-08-21 14:40:00|913.1|908.1|913|908|913.6|908.6|912|907|96
1692629100000|2023-08-21 14:45:00|912.8|907.8|912.8|907.8|912.9|907.9|911.9|906.9|95
1692629400000|2023-08-21 14:50:00|912.9|907.9|912.1|907.1|913|908|911.9|906.9|89
1692629700000|2023-08-21 14:55:00|912.2|907.2|912|907|913.3|908.3|912|907|72
1692630000000|2023-08-21 15:00:00|911.9|906.9|911.4|906.4|912|907|910.6|905.6|94
1692630300000|2023-08-21 15:05:00|911.3|906.3|912.8|907.8|913.2|908.2|911.3|906.3|84
1692630600000|2023-08-21 15:10:00|912.7|907.7|910.9|905.9|912.8|907.8|910.9|905.9|83
1692630900000|2023-08-21 15:15:00|911|906|911.3|906.3|911.4|906.4|909.5|904.5|109
1692631200000|2023-08-21 15:20:00|911.5|906.5|911.7|906.7|912.3|907.3|911|906|79
1692631500000|2023-08-21 15:25:00|911.3|906.3|911.1|906.1|911.7|906.7|910.8|905.8|70
1692631800000|2023-08-21 15:30:00|911|906|911.5|906.5|912.1|907.1|910.7|905.7|85
1692632100000|2023-08-21 15:35:00|911.7|906.7|911.7|906.7|912.1|907.1|911.4|906.4|58
1692632400000|2023-08-21 15:40:00|911.6|906.6|911.3|906.3|912.3|907.3|911.1|906.1|60
1692632700000|2023-08-21 15:45:00|911.4|906.4|911.6|906.6|911.9|906.9|910.9|905.9|44
1692633000000|2023-08-21 15:50:00|911.5|906.5|911.5|906.5|912.1|907.1|911.4|906.4|47
1692633300000|2023-08-21 15:55:00|911.6|906.6|911.4|906.4|912.1|907.1|911.1|906.1|54
1692633600000|2023-08-21 16:00:00|911.5|906.5|911.4|906.4|912|907|911.2|906.2|40
1692633900000|2023-08-21 16:05:00|911.6|906.6|912.5|907.5|913.4|908.4|911.6|906.6|51
1692634200000|2023-08-21 16:10:00|912.4|907.4|912.5|907.5|913.6|908.6|912.4|907.4|47
1692634500000|2023-08-21 16:15:00|912.4|907.4|912.7|907.7|913.2|908.2|912.2|907.2|55
1692634800000|2023-08-21 16:20:00|912.6|907.6|912.6|907.6|912.8|907.8|912.4|907.4|41
1692635100000|2023-08-21 16:25:00|912.5|907.5|912.3|907.3|912.6|907.6|911.9|906.9|36
1692635400000|2023-08-21 16:30:00|912.2|907.2|911.2|906.2|912.6|907.6|911|906|62
1692635700000|2023-08-21 16:35:00|911.1|906.1|910.9|905.9|911.5|906.5|910.7|905.7|71
1692636000000|2023-08-21 16:40:00|911.1|906.1|911.5|906.5|911.8|906.8|911.1|906.1|47
1692636300000|2023-08-21 16:45:00|911.6|906.6|913.6|908.6|913.6|908.6|911.6|906.6|65
1692636600000|2023-08-21 16:50:00|913.7|908.7|915.1|910.1|915.2|910.2|913.4|908.4|54
1692636900000|2023-08-21 16:55:00|915.2|910.2|915.3|910.3|915.7|910.7|914.8|909.8|74
1692637200000|2023-08-21 17:00:00|915.5|910.5|915.1|910.1|915.5|910.5|914.2|909.2|126
1692637500000|2023-08-21 17:05:00|915.2|910.2|914.9|909.9|915.2|910.2|914.8|909.8|33
1692637800000|2023-08-21 17:10:00|915|910|915.2|910.2|915.2|910.2|914.4|909.4|52
1692638100000|2023-08-21 17:15:00|915.1|910.1|915.8|910.8|915.9|910.9|915.1|910.1|51
1692638400000|2023-08-21 17:20:00|915.9|910.9|916.3|911.3|916.5|911.5|915.7|910.7|54
1692638700000|2023-08-21 17:25:00|916.4|911.4|916.7|911.7|917.1|912.1|916.4|911.4|49
1692639000000|2023-08-21 17:30:00|916.6|911.6|916.4|911.4|916.9|911.9|916.2|911.2|56
1692639300000|2023-08-21 17:35:00|916.5|911.5|916.6|911.6|917|912|916.4|911.4|39
1692639600000|2023-08-21 17:40:00|916.7|911.7|916.8|911.8|917.3|912.3|916.7|911.7|46
1692639900000|2023-08-21 17:45:00|916.9|911.9|917|912|917.2|912.2|916.5|911.5|57
1692640200000|2023-08-21 17:50:00|916.9|911.9|917.1|912.1|917.2|912.2|916.6|911.6|42
1692640500000|2023-08-21 17:55:00|917|912|916.7|911.7|917.1|912.1|916.5|911.5|61
1692640800000|2023-08-21 18:00:00|916.8|911.8|916.4|911.4|917.1|912.1|916.4|911.4|69
1692641100000|2023-08-21 18:05:00|916.5|911.5|916.7|911.7|916.8|911.8|916.3|911.3|42
1692641400000|2023-08-21 18:10:00|916.8|911.8|917.2|912.2|917.2|912.2|916.8|911.8|27
1692641700000|2023-08-21 18:15:00|917.1|912.1|917.5|912.5|917.5|912.5|917.1|912.1|43
1692642000000|2023-08-21 18:20:00|917.4|912.4|917.6|912.6|917.8|912.8|917.4|912.4|46
1692642300000|2023-08-21 18:25:00|917.5|912.5|917.5|912.5|917.7|912.7|917.3|912.3|41
1692642600000|2023-08-21 18:30:00|917.6|912.6|917.5|912.5|917.8|912.8|917.3|912.3|39
1692642900000|2023-08-21 18:35:00|917.6|912.6|917.4|912.4|917.8|912.8|917.2|912.2|57
1692643200000|2023-08-21 18:40:00|917.2|912.2|917.3|912.3|917.6|912.6|917.2|912.2|37
1692643500000|2023-08-21 18:45:00|917.4|912.4|917.6|912.6|917.7|912.7|917.3|912.3|58
1692643800000|2023-08-21 18:50:00|917.7|912.7|917.8|912.8|917.9|912.9|917.5|912.5|33
1692644100000|2023-08-21 18:55:00|917.7|912.7|917.8|912.8|917.9|912.9|917.6|912.6|30
1692644400000|2023-08-21 19:00:00|917.7|912.7|918.4|913.4|918.5|913.5|917.7|912.7|19
1692644700000|2023-08-21 19:05:00|918.3|913.3|917.7|912.7|918.5|913.5|917.7|912.7|32
1692645000000|2023-08-21 19:10:00|917.6|912.6|917.6|912.6|917.7|912.7|917.6|912.6|11
1692645300000|2023-08-21 19:15:00|917.7|912.7|917.7|912.7|917.8|912.8|917.7|912.7|11
1692645600000|2023-08-21 19:20:00|917.6|912.6|918.1|913.1|918.1|913.1|917.6|912.6|14
1692645900000|2023-08-21 19:25:00|918.2|913.2|917.7|912.7|918.2|913.2|917.4|912.4|54
1692646200000|2023-08-21 19:30:00|917.5|912.5|917.4|912.4|917.9|912.9|917.4|912.4|36
1692646500000|2023-08-21 19:35:00|917.6|912.6|917.5|912.5|917.7|912.7|917.5|912.5|30
1692646800000|2023-08-21 19:40:00|917.6|912.6|917.7|912.7|917.7|912.7|917.4|912.4|28
1692647100000|2023-08-21 19:45:00|917.8|912.8|917.3|912.3|917.8|912.8|917.2|912.2|31
1692647400000|2023-08-21 19:50:00|917|912|917.2|912.2|917.2|912.2|916.9|911.9|23
1692647700000|2023-08-21 19:55:00|917.1|912.1|916.8|911.8|917.2|912.2|916.8|911.8|32
1692648000000|2023-08-21 20:00:00|916.9|911.9|917.1|912.1|917.1|912.1|916.9|911.9|5
1692648300000|2023-08-21 20:05:00|917.2|912.2|917.2|912.2|917.4|912.4|916.9|911.9|19
1692648600000|2023-08-21 20:10:00|917.3|912.3|917.1|912.1|917.4|912.4|917.1|912.1|9
1692648900000|2023-08-21 20:15:00|917|912|917.1|912.1|917.2|912.2|917|912|9
1692649200000|2023-08-21 20:20:00|916.3|911.3|917.2|912.2|917.2|912.2|916.3|911.3|3
1692649500000|2023-08-21 20:25:00|917.1|912.1|917|912|917.1|912.1|917|912|8
1692649800000|2023-08-21 20:30:00|916.2|911.2|916.6|911.6|916.7|911.7|916.2|911.2|12
1692650100000|2023-08-21 20:35:00|916.7|911.7|916.7|911.7|916.9|911.9|916.3|911.3|18
1692650400000|2023-08-21 20:40:00|916.8|911.8|916.3|911.3|916.8|911.8|916.2|911.2|14
1692650700000|2023-08-21 20:45:00|916.1|911.1|916.7|911.7|916.8|911.8|916|911|31
1692651000000|2023-08-21 20:50:00|917.2|912.2|916.7|911.7|917.3|912.3|916.4|911.4|28
1692651300000|2023-08-21 20:55:00|917.3|912.3|919.8|911|920|912.4|916.7|910.8|30
1692655200000|2023-08-21 22:00:00|916.3|911.3|916.4|911.4|916.5|911.5|916.3|911.3|10
1692655500000|2023-08-21 22:05:00|917.1|912.1|916.6|911.6|917.1|912.1|916.5|911.5|8
1692655800000|2023-08-21 22:10:00|916.5|911.5|916.6|911.6|916.6|911.6|916.4|911.4|5
1692656100000|2023-08-21 22:15:00|916.7|911.7|916.7|911.7|916.7|911.7|916.7|911.7|1
1692656400000|2023-08-21 22:20:00|916.6|911.6|916.5|911.5|916.6|911.6|916.5|911.5|4
1692657000000|2023-08-21 22:30:00|916.4|911.4|916.4|911.4|916.4|911.4|916.3|911.3|5
1692657300000|2023-08-21 22:35:00|916.3|911.3|916.3|911.3|916.3|911.3|916.3|911.3|1
1692659700000|2023-08-21 23:15:00|916.2|911.2|916.3|911.3|916.3|911.3|916.2|911.2|2
1692660000000|2023-08-21 23:20:00|916.2|911.2|916.2|911.2|916.3|911.3|916|911|9
1692660300000|2023-08-21 23:25:00|916.1|911.1|916.3|911.3|916.4|911.4|916.1|911.1|10
1692660600000|2023-08-21 23:30:00|916.4|911.4|916.4|911.4|916.4|911.4|916.3|911.3|5
1692660900000|2023-08-21 23:35:00|916.3|911.3|916.5|911.5|916.6|911.6|916.3|911.3|5
1692661200000|2023-08-21 23:40:00|916.4|911.4|916.4|911.4|916.4|911.4|916.3|911.3|3
1692662700000|2023-08-22 00:05:00|914.8|909.8|915|910|915.1|910.1|914.7|909.7|13
1692663000000|2023-08-22 00:10:00|915.1|910.1|915|910|915.2|910.2|915|910|6
1692663300000|2023-08-22 00:15:00|915.1|910.1|915.1|910.1|915.2|910.2|915.1|910.1|5
1692663600000|2023-08-22 00:20:00|915.2|910.2|915.8|910.8|915.8|910.8|915.1|910.1|16
1692663900000|2023-08-22 00:25:00|915.7|910.7|915.6|910.6|915.9|910.9|915.6|910.6|11
1692664200000|2023-08-22 00:30:00|915.7|910.7|916.4|911.4|916.4|911.4|915.4|910.4|32
1692664500000|2023-08-22 00:35:00|916.2|911.2|917.1|912.1|917.2|912.2|916.2|911.2|35
1692664800000|2023-08-22 00:40:00|917.2|912.2|917.1|912.1|917.5|912.5|917|912|36
1692665100000|2023-08-22 00:45:00|917.2|912.2|916.8|911.8|917.3|912.3|916.8|911.8|30
1692665400000|2023-08-22 00:50:00|916.7|911.7|916.6|911.6|916.9|911.9|916.5|911.5|43
1692665700000|2023-08-22 00:55:00|916.7|911.7|916.8|911.8|917.3|912.3|916.6|911.6|53
1692666000000|2023-08-22 01:00:00|916.6|911.6|917.2|912.2|917.4|912.4|916.6|911.6|51
1692666300000|2023-08-22 01:05:00|917.1|912.1|916.1|911.1|917.3|912.3|915.8|910.8|55
1692666600000|2023-08-22 01:10:00|916|911|916.1|911.1|916.6|911.6|916|911|53
1692666900000|2023-08-22 01:15:00|916.2|911.2|916.2|911.2|916.4|911.4|915.9|910.9|67
1692667200000|2023-08-22 01:20:00|916.1|911.1|917.3|912.3|917.5|912.5|916|911|77
1692667500000|2023-08-22 01:25:00|917.4|912.4|917.7|912.7|917.8|912.8|917.2|912.2|65
1692667800000|2023-08-22 01:30:00|917.8|912.8|918.1|913.1|919|914|917.8|912.8|106
1692668100000|2023-08-22 01:35:00|918.2|913.2|917.3|912.3|918.2|913.2|916.9|911.9|121
1692668400000|2023-08-22 01:40:00|917.2|912.2|916.6|911.6|917.4|912.4|916.1|911.1|104
1692668700000|2023-08-22 01:45:00|916.5|911.5|916.7|911.7|917.2|912.2|916.4|911.4|109
1692669000000|2023-08-22 01:50:00|916.6|911.6|915.4|910.4|916.7|911.7|914.9|909.9|94
1692669300000|2023-08-22 01:55:00|915.3|910.3|916|911|916.2|911.2|915.3|910.3|58
1692669600000|2023-08-22 02:00:00|916.1|911.1|916.2|911.2|916.6|911.6|915.7|910.7|62
1692669900000|2023-08-22 02:05:00|916.3|911.3|916.5|911.5|916.6|911.6|916.2|911.2|67
1692670200000|2023-08-22 02:10:00|916.4|911.4|916.4|911.4|916.8|911.8|916.1|911.1|96
1692670500000|2023-08-22 02:15:00|916.3|911.3|916.9|911.9|917.2|912.2|916.3|911.3|72
1692670800000|2023-08-22 02:20:00|916.8|911.8|917.4|912.4|917.9|912.9|916.8|911.8|44
1692671100000|2023-08-22 02:25:00|917.5|912.5|917.1|912.1|917.6|912.6|916.9|911.9|80
1692671400000|2023-08-22 02:30:00|917|912|916.8|911.8|917.5|912.5|916.6|911.6|81
1692671700000|2023-08-22 02:35:00|916.9|911.9|916.1|911.1|916.9|911.9|915.5|910.5|100
1692672000000|2023-08-22 02:40:00|916|911|915.2|910.2|916|911|915.2|910.2|59
1692672300000|2023-08-22 02:45:00|915.1|910.1|915.6|910.6|915.7|910.7|915.1|910.1|53
1692672600000|2023-08-22 02:50:00|915.5|910.5|915.5|910.5|915.7|910.7|915.2|910.2|59
1692672900000|2023-08-22 02:55:00|915.4|910.4|915.2|910.2|915.7|910.7|915|910|66
1692673200000|2023-08-22 03:00:00|915.1|910.1|915.7|910.7|915.8|910.8|914.8|909.8|54
1692673500000|2023-08-22 03:05:00|915.6|910.6|916.3|911.3|916.6|911.6|915.6|910.6|63
1692673800000|2023-08-22 03:10:00|916.4|911.4|916.3|911.3|917.2|912.2|916.2|911.2|58
1692674100000|2023-08-22 03:15:00|916.4|911.4|916.3|911.3|916.6|911.6|916|911|64
1692674400000|2023-08-22 03:20:00|916.4|911.4|916|911|916.7|911.7|915.9|910.9|55
1692674700000|2023-08-22 03:25:00|915.9|910.9|916.4|911.4|916.7|911.7|915.9|910.9|70
1692675000000|2023-08-22 03:30:00|916.5|911.5|916.6|911.6|916.6|911.6|916.2|911.2|40
1692675300000|2023-08-22 03:35:00|916.5|911.5|916.5|911.5|916.6|911.6|916.1|911.1|29
1692675600000|2023-08-22 03:40:00|916.4|911.4|916.4|911.4|916.6|911.6|916.3|911.3|29
1692675900000|2023-08-22 03:45:00|916.3|911.3|916.2|911.2|916.7|911.7|916.1|911.1|35
1692676200000|2023-08-22 03:50:00|916.4|911.4|915.8|910.8|916.5|911.5|915.5|910.5|25
1692676500000|2023-08-22 03:55:00|915.7|910.7|916.1|911.1|916.2|911.2|915.7|910.7|31
1692676800000|2023-08-22 04:00:00|916|911|916.4|911.4|916.5|911.5|916|911|16
1692677100000|2023-08-22 04:05:00|916.5|911.5|916.2|911.2|916.6|911.6|916.1|911.1|15
1692677400000|2023-08-22 04:10:00|916.1|911.1|916.4|911.4|916.4|911.4|916|911|17
1692677700000|2023-08-22 04:15:00|916.3|911.3|916.1|911.1|916.8|911.8|916|911|31
1692678000000|2023-08-22 04:20:00|916|911|915.8|910.8|916.1|911.1|915.8|910.8|22
1692678300000|2023-08-22 04:25:00|915.9|910.9|915.6|910.6|915.9|910.9|915.5|910.5|10
1692678600000|2023-08-22 04:30:00|915.5|910.5|915.8|910.8|915.8|910.8|915.4|910.4|30
1692678900000|2023-08-22 04:35:00|915.7|910.7|915.9|910.9|916.4|911.4|915.7|910.7|35
1692679200000|2023-08-22 04:40:00|916|911|916.4|911.4|916.5|911.5|916|911|20
1692679500000|2023-08-22 04:45:00|916.2|911.2|915.6|910.6|916.2|911.2|915.5|910.5|33
1692679800000|2023-08-22 04:50:00|915.5|910.5|915.6|910.6|915.6|910.6|915|910|35
1692680100000|2023-08-22 04:55:00|915.3|910.3|914.9|909.9|915.6|910.6|914.6|909.6|23
1692680400000|2023-08-22 05:00:00|915|910|915.8|910.8|915.9|910.9|914.8|909.8|48
1692680700000|2023-08-22 05:05:00|916|911|915.3|910.3|916.9|911.9|915|910|71
1692681000000|2023-08-22 05:10:00|915.2|910.2|916.9|911.9|916.9|911.9|915.2|910.2|54
1692681300000|2023-08-22 05:15:00|916.8|911.8|916.3|911.3|917.3|912.3|916.2|911.2|53
1692681600000|2023-08-22 05:20:00|916.4|911.4|916.4|911.4|916.9|911.9|916.2|911.2|45
1692681900000|2023-08-22 05:25:00|916.5|911.5|916.6|911.6|916.7|911.7|916.2|911.2|52
1692682200000|2023-08-22 05:30:00|916.5|911.5|915.1|910.1|916.5|911.5|915|910|71
1692682500000|2023-08-22 05:35:00|915.2|910.2|915.5|910.5|915.7|910.7|914.8|909.8|80
1692682800000|2023-08-22 05:40:00|915.6|910.6|917.3|912.3|917.3|912.3|915.6|910.6|60
1692683100000|2023-08-22 05:45:00|917.4|912.4|917.6|912.6|917.6|912.6|916.8|911.8|35
1692683400000|2023-08-22 05:50:00|917.4|912.4|917.5|912.5|917.9|912.9|917.2|912.2|54
1692683700000|2023-08-22 05:55:00|917.6|912.6|917.4|912.4|917.6|912.6|917.1|912.1|38
1692684000000|2023-08-22 06:00:00|917.3|912.3|917.7|912.7|918.4|913.4|917.3|912.3|97
1692684300000|2023-08-22 06:05:00|918|913|918.6|913.6|919.1|914.1|917.6|912.6|92
1692684600000|2023-08-22 06:10:00|918.7|913.7|919.8|914.8|920.5|915.5|918.6|913.6|103
1692684900000|2023-08-22 06:15:00|920.2|915.2|921.5|916.5|921.9|916.9|919.5|914.5|99
1692685200000|2023-08-22 06:20:00|921.6|916.6|923.4|918.4|924.6|919.6|921.5|916.5|147
1692685500000|2023-08-22 06:25:00|923.5|918.5|922.6|917.6|923.6|918.6|922.5|917.5|101
1692685800000|2023-08-22 06:30:00|922.7|917.7|922.7|917.7|923.1|918.1|922.3|917.3|86
1692686100000|2023-08-22 06:35:00|922.9|917.9|922.3|917.3|923|918|922|917|91
1692686400000|2023-08-22 06:40:00|922.2|917.2|922.2|917.2|922.5|917.5|921.7|916.7|95
1692686700000|2023-08-22 06:45:00|922.1|917.1|921.1|916.1|922.1|917.1|920.9|915.9|54
1692687000000|2023-08-22 06:50:00|921.2|916.2|921.4|916.4|921.7|916.7|920.9|915.9|59
1692687300000|2023-08-22 06:55:00|921.7|916.7|922.2|917.2|922.4|917.4|921.4|916.4|87
1692687600000|2023-08-22 07:00:00|922.1|917.1|922.7|917.7|922.9|917.9|921.9|916.9|63
1692687900000|2023-08-22 07:05:00|922.5|917.5|924.3|919.3|924.3|919.3|922.5|917.5|81
1692688200000|2023-08-22 07:10:00|924|919|924.3|919.3|924.6|919.6|923.2|918.2|103
1692688500000|2023-08-22 07:15:00|924.2|919.2|924.5|919.5|925.3|920.3|923.6|918.6|112
1692688800000|2023-08-22 07:20:00|924.4|919.4|926.5|921.5|926.6|921.6|924.3|919.3|120
1692689100000|2023-08-22 07:25:00|926.3|921.3|924.8|919.8|926.8|921.8|924.5|919.5|151
1692689400000|2023-08-22 07:30:00|924.6|919.6|925.2|920.2|925.3|920.3|924.2|919.2|139
1692689700000|2023-08-22 07:35:00|924.8|919.8|925.2|920.2|926|921|924.8|919.8|109
1692690000000|2023-08-22 07:40:00|925|920|924.5|919.5|925|920|923.9|918.9|70
1692690300000|2023-08-22 07:45:00|924.4|919.4|925|920|925.4|920.4|924.3|919.3|91
1692690600000|2023-08-22 07:50:00|925.2|920.2|924.1|919.1|925.6|920.6|923.8|918.8|83
1692690900000|2023-08-22 07:55:00|924|919|924.1|919.1|924.9|919.9|923.9|918.9|81
1692691200000|2023-08-22 08:00:00|924.4|919.4|925.7|920.7|925.7|920.7|924|919|81
1692691500000|2023-08-22 08:05:00|925.9|920.9|923.9|918.9|926.2|921.2|923.5|918.5|129
1692691800000|2023-08-22 08:10:00|923.8|918.8|923.1|918.1|924.9|919.9|923.1|918.1|94
1692692100000|2023-08-22 08:15:00|923.3|918.3|923|918|923.8|918.8|922.5|917.5|93
1692692400000|2023-08-22 08:20:00|923.2|918.2|922.6|917.6|923.7|918.7|922.5|917.5|104
1692692700000|2023-08-22 08:25:00|922.8|917.8|922.1|917.1|923.5|918.5|921.5|916.5|109
1692693000000|2023-08-22 08:30:00|921.9|916.9|922.1|917.1|922.4|917.4|921.1|916.1|116
1692693300000|2023-08-22 08:35:00|922|917|924.1|919.1|924.1|919.1|921.7|916.7|91
1692693600000|2023-08-22 08:40:00|923.8|918.8|923|918|923.8|918.8|922.9|917.9|96
1692693900000|2023-08-22 08:45:00|922.9|917.9|922.1|917.1|923.2|918.2|921.8|916.8|74
1692694200000|2023-08-22 08:50:00|921.8|916.8|922.2|917.2|923.2|918.2|921.7|916.7|86
1692694500000|2023-08-22 08:55:00|922.3|917.3|923.3|918.3|923.3|918.3|922|917|65
1692694800000|2023-08-22 09:00:00|923|918|923.2|918.2|923.7|918.7|922.7|917.7|95
1692695100000|2023-08-22 09:05:00|923|918|924.5|919.5|924.9|919.9|923|918|98
1692695400000|2023-08-22 09:10:00|924.6|919.6|924.1|919.1|925|920|924|919|104
1692695700000|2023-08-22 09:15:00|924.2|919.2|924.9|919.9|925.2|920.2|924|919|103
1692696000000|2023-08-22 09:20:00|925.1|920.1|923.9|918.9|925.1|920.1|923.4|918.4|128
1692696300000|2023-08-22 09:25:00|924.1|919.1|924.2|919.2|924.9|919.9|923.7|918.7|58
1692696600000|2023-08-22 09:30:00|924.5|919.5|925.4|920.4|926.1|921.1|924|919|114
1692696900000|2023-08-22 09:35:00|925.7|920.7|925.5|920.5|926|921|924.7|919.7|88
1692697200000|2023-08-22 09:40:00|925.6|920.6|926.4|921.4|927.1|922.1|925.3|920.3|97
1692697500000|2023-08-22 09:45:00|926.5|921.5|926.7|921.7|927|922|926.4|921.4|79
1692697800000|2023-08-22 09:50:00|926.5|921.5|925.9|920.9|926.8|921.8|925.8|920.8|38
1692698100000|2023-08-22 09:55:00|926|921|926.3|921.3|926.4|921.4|925.9|920.9|30
1692698400000|2023-08-22 10:00:00|926.4|921.4|926.1|921.1|926.4|921.4|925.8|920.8|52
1692698700000|2023-08-22 10:05:00|926.2|921.2|926.6|921.6|927.1|922.1|925.8|920.8|47
1692699000000|2023-08-22 10:10:00|926.7|921.7|926.6|921.6|927.5|922.5|926.2|921.2|86
1692699300000|2023-08-22 10:15:00|926.5|921.5|926.3|921.3|927.2|922.2|926|921|124
1692699600000|2023-08-22 10:20:00|926.6|921.6|926.5|921.5|927|922|926.2|921.2|60
1692699900000|2023-08-22 10:25:00|926.7|921.7|924.5|919.5|927|922|924|919|104
1692700200000|2023-08-22 10:30:00|924.3|919.3|924.1|919.1|925.4|920.4|924|919|90
1692700500000|2023-08-22 10:35:00|924.2|919.2|925.2|920.2|925.7|920.7|924|919|91
1692700800000|2023-08-22 10:40:00|925.1|920.1|925.2|920.2|926.2|921.2|925|920|65
1692701100000|2023-08-22 10:45:00|925.1|920.1|924.3|919.3|925.4|920.4|923.8|918.8|90
1692701400000|2023-08-22 10:50:00|924.2|919.2|925.1|920.1|925.2|920.2|924|919|57
1692701700000|2023-08-22 10:55:00|925.3|920.3|925.2|920.2|925.6|920.6|924.9|919.9|70
1692702000000|2023-08-22 11:00:00|925.1|920.1|925.4|920.4|925.8|920.8|924.6|919.6|126
1692702300000|2023-08-22 11:05:00|925.6|920.6|924.6|919.6|926.2|921.2|924.4|919.4|132
1692702600000|2023-08-22 11:10:00|924.4|919.4|924.7|919.7|925.4|920.4|924.2|919.2|215
1692702900000|2023-08-22 11:15:00|924.8|919.8|924.6|919.6|925.5|920.5|924.5|919.5|74
1692703200000|2023-08-22 11:20:00|924.8|919.8|925.4|920.4|925.7|920.7|924.3|919.3|69
1692703500000|2023-08-22 11:25:00|925.2|920.2|924.4|919.4|925.8|920.8|924.4|919.4|77
1692703800000|2023-08-22 11:30:00|924.5|919.5|925|920|925.6|920.6|924.4|919.4|143
1692704100000|2023-08-22 11:35:00|924.7|919.7|924.4|919.4|925.4|920.4|923.7|918.7|109
1692704400000|2023-08-22 11:40:00|923.9|918.9|923.7|918.7|924.7|919.7|923.2|918.2|121
1692704700000|2023-08-22 11:45:00|923.8|918.8|923.5|918.5|924.3|919.3|923.5|918.5|83
1692705000000|2023-08-22 11:50:00|923.7|918.7|923.5|918.5|924.3|919.3|923.4|918.4|72
1692705300000|2023-08-22 11:55:00|923.6|918.6|923.1|918.1|924.3|919.3|922.9|917.9|100
1692705600000|2023-08-22 12:00:00|923.3|918.3|926.3|921.3|926.3|921.3|922.9|917.9|191
1692705900000|2023-08-22 12:05:00|926.2|921.2|929.2|924.2|930.2|925.2|925.8|920.8|171
1692706200000|2023-08-22 12:10:00|929.1|924.1|929.1|924.1|930.2|925.2|928.8|923.8|103
1692706500000|2023-08-22 12:15:00|929|924|930.3|925.3|930.6|925.6|928|923|128
1692706800000|2023-08-22 12:20:00|930.4|925.4|932|927|933.2|928.2|930.2|925.2|261
1692707100000|2023-08-22 12:25:00|932.1|927.1|931.7|926.7|932.5|927.5|930.7|925.7|186
1692707400000|2023-08-22 12:30:00|931.8|926.8|930.8|925.8|932.7|927.7|930.6|925.6|231
1692707700000|2023-08-22 12:35:00|931|926|929.5|924.5|931.5|926.5|929|924|193
1692708000000|2023-08-22 12:40:00|929.6|924.6|927.5|922.5|930.2|925.2|927|922|152
1692708300000|2023-08-22 12:45:00|927.4|922.4|929.7|924.7|929.8|924.8|927.1|922.1|146
1692708600000|2023-08-22 12:50:00|929.8|924.8|928.4|923.4|929.9|924.9|927.3|922.3|123
1692708900000|2023-08-22 12:55:00|928.3|923.3|927.1|922.1|930|925|927.1|922.1|189
1692709200000|2023-08-22 13:00:00|927.3|922.3|928.9|923.9|929.2|924.2|925.8|920.8|307
1692709500000|2023-08-22 13:05:00|929|924|932.5|927.5|932.5|927.5|928.9|923.9|209
1692709800000|2023-08-22 13:10:00|932.3|927.3|931.6|926.6|933|928|931.2|926.2|161
1692710100000|2023-08-22 13:15:00|931.3|926.3|930.5|925.5|931.7|926.7|929.9|924.9|101
1692710400000|2023-08-22 13:20:00|930.3|925.3|929|924|931.7|926.7|928.8|923.8|108
1692710700000|2023-08-22 13:25:00|928.9|923.9|926.6|921.6|928.9|923.9|926.6|921.6|117
1692711000000|2023-08-22 13:30:00|926.5|921.5|925.7|920.7|927.1|922.1|924.6|919.6|213
1692711300000|2023-08-22 13:35:00|926.1|921.1|924.7|919.7|926.4|921.4|924.3|919.3|248
1692711600000|2023-08-22 13:40:00|924.6|919.6|924.9|919.9|925.2|920.2|922.7|917.7|235
1692711900000|2023-08-22 13:45:00|925|920|923.5|918.5|925.5|920.5|923.5|918.5|195
1692712200000|2023-08-22 13:50:00|923.6|918.6|919.6|914.6|923.6|918.6|918.8|913.8|222
1692712500000|2023-08-22 13:55:00|919.8|914.8|921|916|921.6|916.6|918.7|913.7|212
1692712800000|2023-08-22 14:00:00|921.6|916.6|923.7|918.7|924|919|920.1|915.1|287
1692713100000|2023-08-22 14:05:00|923.6|918.6|922.5|917.5|924.2|919.2|921.9|916.9|188
1692713400000|2023-08-22 14:10:00|922.4|917.4|923.7|918.7|924.2|919.2|921.3|916.3|167
1692713700000|2023-08-22 14:15:00|923.6|918.6|923.7|918.7|924.4|919.4|923.2|918.2|140
1692714000000|2023-08-22 14:20:00|923.9|918.9|922.1|917.1|924.1|919.1|921.5|916.5|153
1692714300000|2023-08-22 14:25:00|922.2|917.2|922.7|917.7|923.3|918.3|921.9|916.9|136
1692714600000|2023-08-22 14:30:00|922.8|917.8|922.4|917.4|923.8|918.8|921.7|916.7|189
1692714900000|2023-08-22 14:35:00|922.5|917.5|922.4|917.4|923.3|918.3|921.4|916.4|161
1692715200000|2023-08-22 14:40:00|922.3|917.3|924.5|919.5|924.8|919.8|922.2|917.2|91
1692715500000|2023-08-22 14:45:00|924.9|919.9|925.7|920.7|925.7|920.7|924.1|919.1|95
1692715800000|2023-08-22 14:50:00|925.8|920.8|925|920|925.8|921.9|923.3|919.7|101
1692716100000|2023-08-22 14:55:00|925.1|920.1|924.8|919.8|925.1|921.5|923.3|919.2|53
1692716400000|2023-08-22 15:00:00|924.9|919.9|923.8|922|925.4|922|923.8|919.7|55
1692716700000|2023-08-22 15:05:00|925.6|920.6|928.2|923.2|928.2|923.2|923.8|920.4|104
1692717000000|2023-08-22 15:10:00|927.9|922.9|925.4|920.4|927.9|922.9|925.4|920.4|122
1692717300000|2023-08-22 15:15:00|925.5|920.5|925.1|920.1|925.8|920.8|925|920|80
1692717600000|2023-08-22 15:20:00|925|920|925.3|920.3|925.6|920.6|924.4|919.4|88
1692717900000|2023-08-22 15:25:00|925.4|920.4|926.3|921.3|926.7|921.7|925|920|74
1692718200000|2023-08-22 15:30:00|926.5|921.5|927|922|927.2|922.2|925.9|920.9|84
1692718500000|2023-08-22 15:35:00|927.1|922.1|928.6|923.6|928.9|923.9|926.5|921.5|88
1692718800000|2023-08-22 15:40:00|928.5|923.5|927.9|922.9|928.7|923.7|927.7|922.7|110
1692719100000|2023-08-22 15:45:00|927.8|922.8|928.3|923.3|928.9|923.9|927.4|922.4|73
1692719400000|2023-08-22 15:50:00|928.5|923.5|927.1|922.1|928.8|923.8|926.8|921.8|83
1692719700000|2023-08-22 15:55:00|927.3|922.3|926.8|921.8|927.4|922.4|926.5|921.5|57
1692720000000|2023-08-22 16:00:00|926.9|921.9|928.1|923.1|928.4|923.4|926.8|921.8|68
1692720300000|2023-08-22 16:05:00|928.2|923.2|927.9|922.9|928.7|923.7|927.9|922.9|76
1692720600000|2023-08-22 16:10:00|928.1|923.1|927|922|928.1|923.1|926.8|921.8|87
1692720900000|2023-08-22 16:15:00|927.1|922.1|927.4|922.4|927.5|922.5|926.5|921.5|76
1692721200000|2023-08-22 16:20:00|927.1|922.1|927.5|922.5|927.6|922.6|926.4|921.4|65
1692721500000|2023-08-22 16:25:00|927.6|922.6|927.2|922.2|927.6|922.6|926.7|921.7|61
1692721800000|2023-08-22 16:30:00|927.4|922.4|926.2|921.2|927.6|922.6|926.2|921.2|60
1692722100000|2023-08-22 16:35:00|926.3|921.3|927.2|922.2|927.4|922.4|926.2|921.2|60
1692722400000|2023-08-22 16:40:00|927.3|922.3|926.8|921.8|927.5|922.5|926.5|921.5|62
1692722700000|2023-08-22 16:45:00|927.1|922.1|925.3|920.3|927.1|922.1|925.2|920.2|68
1692723000000|2023-08-22 16:50:00|925.5|920.5|925.9|920.9|926.3|921.3|925.2|920.2|85
1692723300000|2023-08-22 16:55:00|926|921|926.7|921.7|927.1|922.1|925.8|920.8|89
1692723600000|2023-08-22 17:00:00|926.6|921.6|926.8|921.8|927.1|922.1|926|921|116
1692723900000|2023-08-22 17:05:00|926.9|921.9|927.1|922.1|927.2|922.2|926.7|921.7|53
1692724200000|2023-08-22 17:10:00|927.3|922.3|926.7|921.7|927.4|922.4|926.7|921.7|38
1692724500000|2023-08-22 17:15:00|926.6|921.6|926.8|921.8|927.2|922.2|926.1|921.1|59
1692724800000|2023-08-22 17:20:00|926.9|921.9|925.9|920.9|926.9|921.9|925.8|920.8|44
1692725100000|2023-08-22 17:25:00|926.1|921.1|926.5|921.5|926.9|921.9|925.9|920.9|49
1692725400000|2023-08-22 17:30:00|926.6|921.6|926.8|921.8|927.1|922.1|926.2|921.2|54
1692725700000|2023-08-22 17:35:00|926.7|921.7|926.5|921.5|926.8|921.8|926.2|921.2|31
1692726000000|2023-08-22 17:40:00|926.6|921.6|926.5|921.5|926.8|921.8|926.2|921.2|40
1692726300000|2023-08-22 17:45:00|926.6|921.6|926.5|921.5|926.6|921.6|926.2|921.2|23
1692726600000|2023-08-22 17:50:00|926.2|921.2|926.2|921.2|926.4|921.4|925.8|920.8|38
1692726900000|2023-08-22 17:55:00|926.3|921.3|926.3|921.3|926.4|921.4|925.8|920.8|53
1692727200000|2023-08-22 18:00:00|926|921|926.4|921.4|926.7|921.7|925.9|920.9|37
1692727500000|2023-08-22 18:05:00|926.3|921.3|926.4|921.4|926.6|921.6|926.2|921.2|26
1692727800000|2023-08-22 18:10:00|926.5|921.5|926.3|921.3|926.5|921.5|926|921|39
1692728100000|2023-08-22 18:15:00|926.2|921.2|925.6|920.6|926.3|921.3|925.5|920.5|34
1692728400000|2023-08-22 18:20:00|925.7|920.7|925.7|920.7|925.9|920.9|925.2|920.2|36
1692728700000|2023-08-22 18:25:00|925.8|920.8|926.3|921.3|926.3|921.3|925.7|920.7|34
1692729000000|2023-08-22 18:30:00|926.1|921.1|926.4|921.4|926.4|921.4|925.8|920.8|50
1692729300000|2023-08-22 18:35:00|926.5|921.5|926.6|921.6|926.7|921.7|926.3|921.3|24
1692729600000|2023-08-22 18:40:00|926.8|921.8|927.5|922.5|927.5|922.5|926.6|921.6|55
1692729900000|2023-08-22 18:45:00|927.2|922.2|927.1|922.1|927.6|922.6|927.1|922.1|40
1692730200000|2023-08-22 18:50:00|927.3|922.3|927.1|922.1|927.3|922.3|927|922|42
1692730500000|2023-08-22 18:55:00|927.2|922.2|927.1|922.1|927.2|922.2|926.8|921.8|31
1692730800000|2023-08-22 19:00:00|927|922|927|922|927.3|922.3|926.8|921.8|44
1692731100000|2023-08-22 19:05:00|927.2|922.2|927.2|922.2|927.3|922.3|927|922|22
1692731400000|2023-08-22 19:10:00|927.3|922.3|927.1|922.1|927.3|922.3|927|922|44
1692731700000|2023-08-22 19:15:00|927.3|922.3|927.5|922.5|927.7|922.7|927.1|922.1|38
1692732000000|2023-08-22 19:20:00|927.6|922.6|927.6|922.6|927.7|922.7|927.4|922.4|34
1692732300000|2023-08-22 19:25:00|927.5|922.5|927.3|922.3|927.6|922.6|927.1|922.1|27
1692732600000|2023-08-22 19:30:00|927|922|927.1|922.1|927.5|922.5|926.9|921.9|33
1692732900000|2023-08-22 19:35:00|926.8|921.8|926.7|921.7|926.9|921.9|926.7|921.7|27
1692733200000|2023-08-22 19:40:00|926.8|921.8|927|922|927|922|926.4|921.4|36
1692733500000|2023-08-22 19:45:00|926.9|921.9|926.7|921.7|927.2|922.2|926.7|921.7|34
1692733800000|2023-08-22 19:50:00|926.8|921.8|927.1|922.1|927.2|922.2|926.7|921.7|49
1692734100000|2023-08-22 19:55:00|927|922|926.9|921.9|927.4|922.4|926.9|921.9|56
1692734400000|2023-08-22 20:00:00|927|922|927.2|922.2|927.2|922.2|926.8|921.8|25
1692734700000|2023-08-22 20:05:00|927|922|927|922|927.2|922.2|926.8|921.8|22
1692735000000|2023-08-22 20:10:00|926.8|921.8|926.9|921.9|927|922|926.7|921.7|18
1692735300000|2023-08-22 20:15:00|926.7|921.7|926.8|921.8|926.8|921.8|926.5|921.5|15
1692735600000|2023-08-22 20:20:00|926.6|921.6|926.9|921.9|927|922|926.6|921.6|25
1692735900000|2023-08-22 20:25:00|926.7|921.7|926.8|921.8|926.9|921.9|926.7|921.7|8
1692736200000|2023-08-22 20:30:00|926.5|921.5|926.6|921.6|927.1|922.1|926.4|921.4|20
1692736500000|2023-08-22 20:35:00|927|922|926.5|921.5|927|922|926.4|921.4|5
1692736800000|2023-08-22 20:40:00|926.6|921.6|926.8|921.8|926.9|921.9|926.4|921.4|31
1692737100000|2023-08-22 20:45:00|926.7|921.7|926.7|921.7|927.1|922.1|926.3|921.3|36
1692737400000|2023-08-22 20:50:00|927|922|927.3|922.3|927.7|922.7|926.7|921.7|30
1692737700000|2023-08-22 20:55:00|927.2|922.2|927.6|922.6|927.8|922.8|927.2|922.2|36
1692741600000|2023-08-22 22:00:00|927|922|927.3|922.3|928|923|927|922|10
1692741900000|2023-08-22 22:05:00|927.2|922.2|927.7|922.7|927.8|922.8|927.2|922.2|4
1692742200000|2023-08-22 22:10:00|927.8|922.8|927.8|922.8|927.8|922.8|927.6|922.6|5
1692742500000|2023-08-22 22:15:00|927.9|922.9|928.2|923.2|928.2|923.2|927.9|922.9|4
1692742800000|2023-08-22 22:20:00|928.3|923.3|928.2|923.2|928.3|923.3|928|923|8
1692743100000|2023-08-22 22:25:00|928.3|923.3|928.4|923.4|928.4|923.4|928.3|923.3|2
1692743400000|2023-08-22 22:30:00|928.3|923.3|928.3|923.3|928.3|923.3|928.3|923.3|1
1692743700000|2023-08-22 22:35:00|928.2|923.2|928|923|928.2|923.2|927.9|922.9|5
1692744000000|2023-08-22 22:40:00|927.9|922.9|927.8|922.8|928|923|927.8|922.8|4
1692744300000|2023-08-22 22:45:00|927.7|922.7|927.8|922.8|927.8|922.8|927.6|922.6|4
1692744600000|2023-08-22 22:50:00|927.9|922.9|927.1|922.1|928.2|923.2|927.1|922.1|9
1692744900000|2023-08-22 22:55:00|927.3|922.3|926.9|921.9|928.1|923.1|926.8|921.8|19
1692745200000|2023-08-22 23:00:00|926.8|921.8|927.1|922.1|927.2|922.2|926.8|921.8|32
1692745500000|2023-08-22 23:05:00|926.9|921.9|926.7|921.7|927.1|922.1|926.7|921.7|11
1692745800000|2023-08-22 23:10:00|927.1|922.1|927.1|922.1|927.2|922.2|926.8|921.8|18
1692746100000|2023-08-22 23:15:00|926.9|921.9|926.6|921.6|927|922|926.6|921.6|7
1692746400000|2023-08-22 23:20:00|927|922|926.8|921.8|927.3|922.3|926.6|921.6|11
1692746700000|2023-08-22 23:25:00|927.1|922.1|926.6|921.6|927.1|922.1|926.6|921.6|17
1692747000000|2023-08-22 23:30:00|927.2|922.2|926.9|921.9|927.2|922.2|926.8|921.8|11
1692747300000|2023-08-22 23:35:00|927.1|922.1|926.5|921.5|927.1|922.1|926.5|921.5|9
1692747600000|2023-08-22 23:40:00|926.8|921.8|926.5|921.5|926.8|921.8|926.3|921.3|30
1692747900000|2023-08-22 23:45:00|926.7|921.7|926.2|921.2|926.8|921.8|926.1|921.1|24
1692748200000|2023-08-22 23:50:00|926.4|921.4|925.9|920.9|926.4|921.4|925.8|920.8|31
1692748500000|2023-08-22 23:55:00|926.2|921.2|925.9|920.9|926.3|921.3|925.8|920.8|19
1692748800000|2023-08-23 00:00:00|926.1|921.1|926.5|921.5|926.7|921.7|925.9|920.9|43
1692749100000|2023-08-23 00:05:00|926.7|921.7|927.2|922.2|927.2|922.2|926.5|921.5|52
1692749400000|2023-08-23 00:10:00|927.1|922.1|927.4|922.4|927.6|922.6|927|922|41
1692749700000|2023-08-23 00:15:00|927.3|922.3|927.7|922.7|927.8|922.8|927.2|922.2|60
1692750000000|2023-08-23 00:20:00|927.8|922.8|928|923|928.1|923.1|927.8|922.8|32
1692750300000|2023-08-23 00:25:00|927.9|922.9|928.4|923.4|928.9|923.9|927.9|922.9|40
1692750600000|2023-08-23 00:30:00|928.5|923.5|928.9|923.9|928.9|923.9|927.9|922.9|50
1692750900000|2023-08-23 00:35:00|928.8|923.8|928.1|923.1|928.9|923.9|927.9|922.9|41
1692751200000|2023-08-23 00:40:00|927.9|922.9|927.8|922.8|928.1|923.1|927.6|922.6|28
1692751500000|2023-08-23 00:45:00|927.9|922.9|927.6|922.6|927.9|922.9|927.5|922.5|38
1692751800000|2023-08-23 00:50:00|927.8|922.8|927.7|922.7|927.8|922.8|927.5|922.5|32
1692752100000|2023-08-23 00:55:00|927.6|922.6|927.2|922.2|927.7|922.7|927|922|45
1692752400000|2023-08-23 01:00:00|927|922|927.1|922.1|927.3|922.3|926.8|921.8|64
1692752700000|2023-08-23 01:05:00|927.2|922.2|927.8|922.8|928|923|927|922|63
1692753000000|2023-08-23 01:10:00|927.9|922.9|928|923|928.1|923.1|927.7|922.7|60
1692753300000|2023-08-23 01:15:00|928.1|923.1|929.4|924.4|929.5|924.5|928.1|923.1|88
1692753600000|2023-08-23 01:20:00|929.3|924.3|929.5|924.5|929.8|924.8|929.3|924.3|91
1692753900000|2023-08-23 01:25:00|929.6|924.6|930.5|925.5|930.5|925.5|929.3|924.3|74
1692754200000|2023-08-23 01:30:00|930.4|925.4|929.8|924.8|930.6|925.6|929.7|924.7|124
1692754500000|2023-08-23 01:35:00|929.7|924.7|929.7|924.7|930.2|925.2|929.3|924.3|99
1692754800000|2023-08-23 01:40:00|929.6|924.6|930.5|925.5|930.6|925.6|929.4|924.4|90
1692755100000|2023-08-23 01:45:00|930.7|925.7|929.9|924.9|930.7|925.7|929.7|924.7|70
1692755400000|2023-08-23 01:50:00|929.8|924.8|930.2|925.2|930.3|925.3|929.7|924.7|78
1692755700000|2023-08-23 01:55:00|930.3|925.3|930.7|925.7|930.9|925.9|930.1|925.1|61
1692756000000|2023-08-23 02:00:00|930.8|925.8|930.3|925.3|930.8|925.8|929.8|924.8|95
1692756300000|2023-08-23 02:05:00|930.1|925.1|930.6|925.6|931|926|930.1|925.1|91
1692756600000|2023-08-23 02:10:00|930.5|925.5|929.9|924.9|930.5|925.5|929.5|924.5|95
1692756900000|2023-08-23 02:15:00|929.7|924.7|930.3|925.3|930.3|925.3|929.7|924.7|69
1692757200000|2023-08-23 02:20:00|930.2|925.2|930.2|925.2|930.4|925.4|929.7|924.7|61
1692757500000|2023-08-23 02:25:00|930.4|925.4|930.3|925.3|930.5|925.5|930|925|61
1692757800000|2023-08-23 02:30:00|930.2|925.2|930.9|925.9|931.2|926.2|930.2|925.2|87
1692758100000|2023-08-23 02:35:00|930.8|925.8|929.9|924.9|930.8|925.8|929.7|924.7|77
1692758400000|2023-08-23 02:40:00|930|925|929.8|924.8|930.5|925.5|929.6|924.6|64
1692758700000|2023-08-23 02:45:00|929.7|924.7|929.5|924.5|929.7|924.7|929.2|924.2|51
1692759000000|2023-08-23 02:50:00|929.6|924.6|929.3|924.3|929.7|924.7|929|924|42
1692759300000|2023-08-23 02:55:00|929.2|924.2|928.7|923.7|929.4|924.4|928.7|923.7|59
1692759600000|2023-08-23 03:00:00|928.6|923.6|928|923|929|924|927.9|922.9|61
1692759900000|2023-08-23 03:05:00|927.9|922.9|928.4|923.4|928.5|923.5|927.5|922.5|41
1692760200000|2023-08-23 03:10:00|928.3|923.3|927.8|922.8|928.3|923.3|927.7|922.7|34
1692760500000|2023-08-23 03:15:00|927.7|922.7|927.7|922.7|928.1|923.1|927.6|922.6|30
1692760800000|2023-08-23 03:20:00|927.6|922.6|927.7|922.7|927.9|922.9|927.2|922.2|31
1692761100000|2023-08-23 03:25:00|927.8|922.8|928|923|928.2|923.2|927.6|922.6|36
1692761400000|2023-08-23 03:30:00|928.1|923.1|928.8|923.8|928.9|923.9|928|923|30
1692761700000|2023-08-23 03:35:00|928.9|923.9|929.4|924.4|929.5|924.5|928.7|923.7|49
1692762000000|2023-08-23 03:40:00|929.3|924.3|929.1|924.1|929.4|924.4|929|924|24
1692762300000|2023-08-23 03:45:00|929.2|924.2|929.1|924.1|929.4|924.4|928.9|923.9|20
1692762600000|2023-08-23 03:50:00|928.9|923.9|929.2|924.2|929.3|924.3|928.9|923.9|19
1692762900000|2023-08-23 03:55:00|929.3|924.3|929.1|924.1|929.3|924.3|928.9|923.9|38
1692763200000|2023-08-23 04:00:00|929.2|924.2|929.2|924.2|929.4|924.4|929|924|30
1692763500000|2023-08-23 04:05:00|929.3|924.3|929.2|924.2|929.6|924.6|929.1|924.1|31
1692763800000|2023-08-23 04:10:00|929.1|924.1|929.2|924.2|929.4|924.4|929|924|24
1692764100000|2023-08-23 04:15:00|929.1|924.1|929.4|924.4|929.4|924.4|929|924|27
1692764400000|2023-08-23 04:20:00|929.5|924.5|929.2|924.2|929.5|924.5|929.1|924.1|24
1692764700000|2023-08-23 04:25:00|929.1|924.1|929.6|924.6|929.6|924.6|929.1|924.1|23
1692765000000|2023-08-23 04:30:00|929.7|924.7|929.6|924.6|929.8|924.8|929.2|924.2|41
1692765300000|2023-08-23 04:35:00|929.7|924.7|930.1|925.1|930.4|925.4|929.6|924.6|46
1692765600000|2023-08-23 04:40:00|930.2|925.2|930.8|925.8|930.9|925.9|930.1|925.1|46
1692765900000|2023-08-23 04:45:00|930.7|925.7|930.8|925.8|930.9|925.9|930.6|925.6|21
1692766200000|2023-08-23 04:50:00|930.9|925.9|931.2|926.2|931.3|926.3|930.8|925.8|22
1692766500000|2023-08-23 04:55:00|931.1|926.1|931|926|931.4|926.4|930.7|925.7|26
1692766800000|2023-08-23 05:00:00|930.9|925.9|930.4|925.4|931.2|926.2|930.3|925.3|64
1692767100000|2023-08-23 05:05:00|930.5|925.5|930.7|925.7|930.8|925.8|930.2|925.2|48
1692767400000|2023-08-23 05:10:00|930.8|925.8|931.5|926.5|931.6|926.6|930.7|925.7|46
1692767700000|2023-08-23 05:15:00|931.4|926.4|931.2|926.2|931.7|926.7|931.1|926.1|42
1692768000000|2023-08-23 05:20:00|931.3|926.3|930.7|925.7|931.3|926.3|930.2|925.2|64
1692768300000|2023-08-23 05:25:00|930.8|925.8|930.7|925.7|930.9|925.9|929.9|924.9|59
1692768600000|2023-08-23 05:30:00|930.8|925.8|931.4|926.4|931.6|926.6|930.7|925.7|56
1692768900000|2023-08-23 05:35:00|931.5|926.5|931.4|926.4|932|927|931|926|74
1692769200000|2023-08-23 05:40:00|931.5|926.5|932|927|932.3|927.3|931.2|926.2|87
1692769500000|2023-08-23 05:45:00|932.1|927.1|931.3|926.3|932.1|927.1|931|926|48
1692769800000|2023-08-23 05:50:00|931.4|926.4|931.9|926.9|932|927|931.1|926.1|53
1692770100000|2023-08-23 05:55:00|932|927|931.7|926.7|932.2|927.2|931.7|926.7|56
1692770400000|2023-08-23 06:00:00|931.5|926.5|931.6|926.6|931.9|926.9|931.3|926.3|77
1692770700000|2023-08-23 06:05:00|931.5|926.5|931.6|926.6|932.3|927.3|931.3|926.3|102
1692771000000|2023-08-23 06:10:00|931.7|926.7|931.8|926.8|931.9|926.9|931.5|926.5|71
1692771300000|2023-08-23 06:15:00|931.7|926.7|931.6|926.6|931.9|926.9|931.3|926.3|85
1692771600000|2023-08-23 06:20:00|931.5|926.5|931.7|926.7|932|927|931.3|926.3|57
1692771900000|2023-08-23 06:25:00|931.6|926.6|931.6|926.6|931.9|926.9|931.2|926.2|70
1692772200000|2023-08-23 06:30:00|931.7|926.7|930.2|925.2|931.7|926.7|930|925|50
1692772500000|2023-08-23 06:35:00|930.1|925.1|930.3|925.3|930.9|925.9|930|925|50
1692772800000|2023-08-23 06:40:00|930.2|925.2|931.1|926.1|931.1|927.3|929|925.1|18
1692773100000|2023-08-23 06:45:00|931|926|930.4|925.4|931.1|926.1|930.4|925.4|34
1692773400000|2023-08-23 06:50:00|930.5|925.5|930.1|925.1|930.7|925.7|930|925|43
1692773700000|2023-08-23 06:55:00|930.4|925.4|929.9|924.9|930.5|925.5|929.7|924.7|63
1692774000000|2023-08-23 07:00:00|930|925|930.3|925.3|930.7|925.7|929.7|924.7|86
1692774300000|2023-08-23 07:05:00|930.4|925.4|930.4|925.4|930.6|925.6|930.1|925.1|49
1692774600000|2023-08-23 07:10:00|930.3|925.3|930.4|925.4|931|926|930.2|925.2|61
1692774900000|2023-08-23 07:15:00|930.7|925.7|931|926|931.3|926.3|930.6|925.6|54
1692775200000|2023-08-23 07:20:00|930.9|925.9|931|926|931.3|926.3|930.5|925.5|64
1692775500000|2023-08-23 07:25:00|931.2|926.2|931.6|926.6|931.9|926.9|931.1|926.1|67
1692775800000|2023-08-23 07:30:00|931.3|926.3|928.9|923.9|931.6|926.6|928.7|923.7|196
1692776100000|2023-08-23 07:35:00|929|924|928.5|923.5|929.6|924.6|928.4|923.4|126
1692776400000|2023-08-23 07:40:00|928.8|923.8|929.1|924.1|929.4|924.4|928|923|109
1692776700000|2023-08-23 07:45:00|929|924|929.7|924.7|930.1|925.1|928.6|923.6|126
1692777000000|2023-08-23 07:50:00|930|925|930.6|925.6|930.8|925.8|929.4|924.4|72
1692777300000|2023-08-23 07:55:00|930.2|925.2|930.5|925.5|930.9|925.9|930|925|66
1692777600000|2023-08-23 08:00:00|930.3|925.3|930.1|925.1|931|926|929.5|924.5|101
1692777900000|2023-08-23 08:05:00|930.2|925.2|929.6|924.6|930.2|925.2|928.9|923.9|77
1692778200000|2023-08-23 08:10:00|929.4|924.4|930.5|925.5|930.6|925.6|928.3|923.3|133
1692778500000|2023-08-23 08:15:00|930.7|925.7|929.8|924.8|930.7|925.7|929.4|924.4|92
1692778800000|2023-08-23 08:20:00|929.9|924.9|929.4|924.4|930.3|925.3|929.1|924.1|65
1692779100000|2023-08-23 08:25:00|929.2|924.2|929.7|924.7|929.9|924.9|928.8|923.8|74
1692779400000|2023-08-23 08:30:00|929.9|924.9|929.1|924.1|929.9|924.9|928.4|923.4|163
1692779700000|2023-08-23 08:35:00|928.8|923.8|929.3|924.3|929.7|924.7|928.8|923.8|94
1692780000000|2023-08-23 08:40:00|929.4|924.4|929.8|924.8|930.4|925.4|929.1|924.1|98
1692780300000|2023-08-23 08:45:00|930.1|925.1|928|923|930.4|925.4|927.8|922.8|124
1692780600000|2023-08-23 08:50:00|928.1|923.1|927.7|922.7|928.1|923.1|927.1|922.1|66
1692780900000|2023-08-23 08:55:00|927.9|922.9|927.2|922.2|928.6|923.6|927|922|65
1692781200000|2023-08-23 09:00:00|927.3|922.3|928.7|923.7|929.2|924.2|927.2|922.2|53
1692781500000|2023-08-23 09:05:00|928.9|923.9|929.7|924.7|929.8|924.8|928.8|923.8|62
1692781800000|2023-08-23 09:10:00|929.8|924.8|929.5|924.5|930.4|925.4|928.8|923.8|84
1692782100000|2023-08-23 09:15:00|929.6|924.6|929.3|924.3|930.1|925.1|928.6|923.6|70
1692782400000|2023-08-23 09:20:00|929.5|924.5|928.7|923.7|929.8|924.8|928.7|923.7|37
1692782700000|2023-08-23 09:25:00|928.9|923.9|929|924|929.2|924.2|928|923|73
1692783000000|2023-08-23 09:30:00|929.3|924.3|929.7|924.7|929.9|924.9|928.2|923.2|72
1692783300000|2023-08-23 09:35:00|929.8|924.8|931.5|926.5|931.8|926.8|929.7|924.7|70
1692783600000|2023-08-23 09:40:00|931.8|926.8|931.8|926.8|933.1|928.1|931.2|926.2|85
1692783900000|2023-08-23 09:45:00|931.6|926.6|931.7|926.7|932.5|927.5|931.4|926.4|47
1692784200000|2023-08-23 09:50:00|931.6|926.6|931.4|926.4|931.8|926.8|931.3|926.3|41
1692784500000|2023-08-23 09:55:00|931.3|926.3|930.3|925.3|931.5|926.5|929.9|924.9|69
1692784800000|2023-08-23 10:00:00|930.5|925.5|930.4|925.4|931.2|926.2|930.2|925.2|177
1692785100000|2023-08-23 10:05:00|930|925|929.9|924.9|930.7|925.7|929.9|924.9|69
1692785400000|2023-08-23 10:10:00|930.1|925.1|929.2|924.2|930.1|925.1|928.9|923.9|54
1692785700000|2023-08-23 10:15:00|929.1|924.1|929.8|924.8|930.1|925.1|929.1|924.1|45
1692786000000|2023-08-23 10:20:00|930|925|929|924|930.1|925.1|928.5|923.5|65
1692786300000|2023-08-23 10:25:00|928.6|923.6|928.6|923.6|929.3|924.3|928.2|923.2|79
1692786600000|2023-08-23 10:30:00|928.4|923.4|927.7|922.7|928.6|923.6|927|922|65
1692786900000|2023-08-23 10:35:00|927.6|922.6|928.6|923.6|928.8|923.8|927.6|922.6|52
1692787200000|2023-08-23 10:40:00|928.7|923.7|928.8|923.8|928.9|923.9|928.3|923.3|62
1692787500000|2023-08-23 10:45:00|928.7|923.7|928.5|923.5|929|924|928.1|923.1|78
1692787800000|2023-08-23 10:50:00|928.8|923.8|929.2|924.2|929.2|924.2|928.3|923.3|26
1692788100000|2023-08-23 10:55:00|929.3|924.3|929.8|924.8|930.3|925.3|928.7|923.7|73
1692788400000|2023-08-23 11:00:00|929.3|924.3|928.9|923.9|929.5|924.5|928.5|923.5|84
1692788700000|2023-08-23 11:05:00|929.1|924.1|929.2|924.2|929.5|924.5|928.6|923.6|94
1692789000000|2023-08-23 11:10:00|929.4|924.4|931.1|926.1|931.2|926.2|929.2|924.2|56
1692789300000|2023-08-23 11:15:00|930.8|925.8|931.4|926.4|931.6|926.6|930.5|925.5|59
1692789600000|2023-08-23 11:20:00|931.6|926.6|931.4|926.4|931.7|926.7|930.9|925.9|43
1692789900000|2023-08-23 11:25:00|931.5|926.5|930.5|925.5|931.8|926.8|930.2|925.2|72
1692790200000|2023-08-23 11:30:00|930.7|925.7|931.7|926.7|932.4|927.4|930.7|925.7|88
1692790500000|2023-08-23 11:35:00|932|927|932.5|927.5|932.5|927.5|931.4|926.4|49
1692790800000|2023-08-23 11:40:00|932.6|927.6|932.4|927.4|932.8|927.8|932.1|927.1|69
1692791100000|2023-08-23 11:45:00|932|927|932.8|927.8|932.9|927.9|931.8|926.8|59
1692791400000|2023-08-23 11:50:00|932.9|927.9|932.6|927.6|933.1|928.1|932|927|76
1692791700000|2023-08-23 11:55:00|932.8|927.8|932.8|927.8|932.9|927.9|932.2|927.2|99
1692792000000|2023-08-23 12:00:00|932.6|927.6|933.9|928.9|934.7|929.7|932.6|927.6|180
1692792300000|2023-08-23 12:05:00|934|929|934.1|929.1|934.5|929.5|933.4|928.4|87
1692792600000|2023-08-23 12:10:00|934.2|929.2|933.2|928.2|934.3|929.3|932.9|927.9|74
1692792900000|2023-08-23 12:15:00|933|928|934.1|929.1|934.6|929.6|931.7|926.7|96
1692793200000|2023-08-23 12:20:00|934.3|929.3|934.6|929.6|935.3|930.3|933.7|928.7|132
1692793500000|2023-08-23 12:25:00|934.7|929.7|934.3|929.3|936.1|931.1|934.1|929.1|113
1692793800000|2023-08-23 12:30:00|934.5|929.5|934.4|929.4|935.1|930.1|933.2|928.2|123
1692794100000|2023-08-23 12:35:00|934.6|929.6|933.9|928.9|935.1|930.1|933.9|928.9|131
1692794400000|2023-08-23 12:40:00|933.7|928.7|935.7|930.7|936|931|933.6|928.6|100
1692794700000|2023-08-23 12:45:00|935.8|930.8|933.8|928.8|935.9|930.9|933.6|928.6|97
1692795000000|2023-08-23 12:50:00|933.9|928.9|933|928|934.5|929.5|933|928|82
1692795300000|2023-08-23 12:55:00|933.1|928.1|931.4|926.4|933.1|928.1|931|926|147
1692795600000|2023-08-23 13:00:00|931.6|926.6|933.4|928.4|933.8|928.8|931.1|926.1|146
1692795900000|2023-08-23 13:05:00|933.3|928.3|933.9|928.9|935.6|930.6|933.3|928.3|153
1692796200000|2023-08-23 13:10:00|934.4|929.4|934.6|929.6|934.9|929.9|933.3|928.3|114
1692796500000|2023-08-23 13:15:00|934.1|929.1|936.3|931.3|936.7|931.7|934.1|929.1|115
1692796800000|2023-08-23 13:20:00|936.4|931.4|936.2|931.2|937.2|932.2|935.8|930.8|178
1692797100000|2023-08-23 13:25:00|936.5|931.5|936.7|931.7|937.8|932.8|935.9|930.9|183
1692797400000|2023-08-23 13:30:00|936.3|931.3|937.7|932.7|937.8|932.8|935.6|930.6|208
1692797700000|2023-08-23 13:35:00|937.8|932.8|938|933|939.6|934.6|937.1|932.1|216
1692798000000|2023-08-23 13:40:00|937.7|932.7|938.4|933.4|939|934|937.4|932.4|166
1692798300000|2023-08-23 13:45:00|939.2|934.2|940|935|942.6|937.6|938.3|933.3|567
1692798600000|2023-08-23 13:50:00|939.9|934.9|940.2|935.2|941.9|936.9|939.3|934.3|318
1692798900000|2023-08-23 13:55:00|940.4|935.4|942.2|937.2|943|938|940.1|935.1|210
1692799200000|2023-08-23 14:00:00|941.9|936.9|941.8|936.8|943|938|941.3|936.3|278
1692799500000|2023-08-23 14:05:00|941.7|936.7|938.8|933.8|942.1|937.1|938.6|933.6|383
1692799800000|2023-08-23 14:10:00|938.7|933.7|939.8|934.8|940.4|935.4|938.1|933.1|253
1692800100000|2023-08-23 14:15:00|939.9|934.9|938.3|933.3|940|935|938|933|263
1692800400000|2023-08-23 14:20:00|938.4|933.4|941|936|941.7|936.7|938.2|933.2|251
1692800700000|2023-08-23 14:25:00|941.5|936.5|941.7|936.7|942.4|937.4|941.1|936.1|156
1692801000000|2023-08-23 14:30:00|941.8|936.8|941.2|936.2|942.4|937.4|940.9|935.9|184
1692801300000|2023-08-23 14:35:00|941.5|936.5|941.6|936.6|941.8|936.8|940.1|935.1|166
1692801600000|2023-08-23 14:40:00|941.7|936.7|940.8|935.8|941.8|936.8|940.1|935.1|215
1692801900000|2023-08-23 14:45:00|941|936|939.3|934.3|941.1|936.1|939|934|138
1692802200000|2023-08-23 14:50:00|939.2|934.2|937.4|932.4|939.2|934.2|936.8|931.8|135
1692802500000|2023-08-23 14:55:00|937.6|932.6|937.6|932.6|938.7|933.7|937.3|932.3|106
1692802800000|2023-08-23 15:00:00|937.4|932.4|938.5|933.5|938.7|933.7|936.9|931.9|145
1692803100000|2023-08-23 15:05:00|938.4|933.4|937.7|932.7|939.8|934.8|937.7|932.7|121
1692803400000|2023-08-23 15:10:00|937.2|932.2|939.5|934.5|939.9|934.9|937.1|932.1|133
1692803700000|2023-08-23 15:15:00|939.1|934.1|937.9|932.9|939.7|934.7|937.9|932.9|110
1692804000000|2023-08-23 15:20:00|938|933|938.2|933.2|939.3|934.3|937.6|932.6|155
1692804300000|2023-08-23 15:25:00|938.4|933.4|938|933|939.1|934.1|937.7|932.7|117
1692804600000|2023-08-23 15:30:00|938.4|933.4|937.5|932.5|938.5|933.5|937.3|932.3|113
1692804900000|2023-08-23 15:35:00|937.6|932.6|939.3|934.3|939.4|934.4|937.6|932.6|133
1692805200000|2023-08-23 15:40:00|939.2|934.2|939.4|934.4|939.6|934.6|938.6|933.6|120
1692805500000|2023-08-23 15:45:00|939.3|934.3|938.1|933.1|939.9|934.9|938.1|933.1|87
1692805800000|2023-08-23 15:50:00|938.3|933.3|937.8|932.8|938.4|933.4|937.3|932.3|67
1692806100000|2023-08-23 15:55:00|937.7|932.7|937.2|932.2|938.1|933.1|937|932|48
1692806400000|2023-08-23 16:00:00|937.1|932.1|936.6|931.6|937.8|932.8|936.3|931.3|73
1692806700000|2023-08-23 16:05:00|936.7|931.7|936.7|931.7|937|932|936.2|931.2|67
1692807000000|2023-08-23 16:10:00|936.6|931.6|937.5|932.5|937.7|932.7|936.6|931.6|75
1692807300000|2023-08-23 16:15:00|937.3|932.3|937.3|932.3|937.8|932.8|937.1|932.1|61
1692807600000|2023-08-23 16:20:00|937.4|932.4|937.9|932.9|938.4|933.4|937.3|932.3|48
1692807900000|2023-08-23 16:25:00|938.1|933.1|937.6|932.6|938.4|933.4|937.4|932.4|54
1692808200000|2023-08-23 16:30:00|937.5|932.5|937.3|932.3|937.7|932.7|936.7|931.7|61
1692808500000|2023-08-23 16:35:00|937.2|932.2|938.9|933.9|938.9|933.9|937.2|932.2|79
1692808800000|2023-08-23 16:40:00|939|934|936.8|931.8|939|934|936.8|931.8|68
1692809100000|2023-08-23 16:45:00|936.9|931.9|937.1|932.1|937.4|932.4|936.3|931.3|103
1692809400000|2023-08-23 16:50:00|937.2|932.2|937.9|932.9|939.1|934.1|937.2|932.2|89
1692809700000|2023-08-23 16:55:00|937.8|932.8|938.7|933.7|939|934|937.7|932.7|88
1692810000000|2023-08-23 17:00:00|938.6|933.6|938.1|933.1|938.7|933.7|937.5|932.5|138
1692810300000|2023-08-23 17:05:00|938|933|938.7|933.7|938.8|933.8|937.5|932.5|79
1692810600000|2023-08-23 17:10:00|938.6|933.6|938.4|933.4|938.8|933.8|938.3|933.3|59
1692810900000|2023-08-23 17:15:00|938.3|933.3|938.4|933.4|938.6|933.6|938.1|933.1|64
1692811200000|2023-08-23 17:20:00|938.6|933.6|938.5|933.5|938.8|933.8|938.4|933.4|83
1692811500000|2023-08-23 17:25:00|938.6|933.6|938.4|933.4|938.7|933.7|938.3|933.3|49
1692811800000|2023-08-23 17:30:00|938.5|933.5|938.4|933.4|938.9|933.9|938.3|933.3|48
1692812100000|2023-08-23 17:35:00|938.3|933.3|938.3|933.3|938.5|933.5|938|933|29
1692812400000|2023-08-23 17:40:00|938.4|933.4|938.5|933.5|938.6|933.6|938.1|933.1|57
1692812700000|2023-08-23 17:45:00|938.6|933.6|938.5|933.5|938.7|933.7|938.4|933.4|31
1692813000000|2023-08-23 17:50:00|938.6|933.6|938.2|933.2|938.6|933.6|937.9|932.9|39
1692813300000|2023-08-23 17:55:00|938.3|933.3|938.3|933.3|938.3|933.3|938.1|933.1|39
1692813600000|2023-08-23 18:00:00|938.2|933.2|938.4|933.4|938.4|933.4|937.8|932.8|50
1692813900000|2023-08-23 18:05:00|938.3|933.3|938|933|938.4|933.4|938|933|38
1692814200000|2023-08-23 18:10:00|938.1|933.1|937.9|932.9|938.4|933.4|937.9|932.9|57
1692814500000|2023-08-23 18:15:00|938|933|937.5|932.5|938.1|933.1|937.3|932.3|56
1692814800000|2023-08-23 18:20:00|937.4|932.4|937.5|932.5|937.5|932.5|937.3|932.3|23
1692815100000|2023-08-23 18:25:00|937.4|932.4|937.7|932.7|937.8|932.8|937.4|932.4|35
1692815400000|2023-08-23 18:30:00|937.6|932.6|937.2|932.2|937.7|932.7|936.5|931.5|66
1692815700000|2023-08-23 18:35:00|937.3|932.3|937.3|932.3|937.5|932.5|936.9|931.9|58
1692816000000|2023-08-23 18:40:00|937.4|932.4|936.8|931.8|937.5|932.5|936.8|931.8|42
1692816300000|2023-08-23 18:45:00|936.7|931.7|936.5|931.5|937|932|936.5|931.5|49
1692816600000|2023-08-23 18:50:00|936.6|931.6|937.2|932.2|937.3|932.3|936.5|931.5|57
1692816900000|2023-08-23 18:55:00|937.1|932.1|937.2|932.2|937.4|932.4|937|932|56
1692817200000|2023-08-23 19:00:00|937.3|932.3|937.5|932.5|937.5|932.5|936.9|931.9|59
1692817500000|2023-08-23 19:05:00|937.4|932.4|937.3|932.3|937.6|932.6|937.2|932.2|25
1692817800000|2023-08-23 19:10:00|937.2|932.2|936.4|931.4|937.4|932.4|936.1|931.1|54
1692818100000|2023-08-23 19:15:00|936.7|931.7|936.6|931.6|936.7|931.7|936.1|931.1|39
1692818400000|2023-08-23 19:20:00|936.4|931.4|936.7|931.7|936.9|931.9|936.2|931.2|48
1692818700000|2023-08-23 19:25:00|936.4|931.4|936.7|931.7|937|932|936.1|931.1|35
1692819000000|2023-08-23 19:30:00|936.4|931.4|936.7|931.7|936.8|931.8|936.2|931.2|42
1692819300000|2023-08-23 19:35:00|936.4|931.4|936.4|931.4|937|932|936.1|931.1|76
1692819600000|2023-08-23 19:40:00|936.6|931.6|936.7|931.7|936.9|931.9|936.1|931.1|49
1692819900000|2023-08-23 19:45:00|936.4|931.4|936.2|931.2|936.6|931.6|936|931|40
1692820200000|2023-08-23 19:50:00|936|931|936.2|931.2|936.5|931.5|935.7|930.7|51
1692820500000|2023-08-23 19:55:00|936|931|935.9|930.9|936.4|931.4|935.4|930.4|58
1692820800000|2023-08-23 20:00:00|935.6|930.6|935.2|930.2|935.9|930.9|935.1|930.1|54
1692821100000|2023-08-23 20:05:00|935.5|930.5|934.8|929.8|935.5|930.5|934.6|929.6|52
1692821400000|2023-08-23 20:10:00|934.6|929.6|934.7|929.7|934.9|929.9|934.4|929.4|40
1692821700000|2023-08-23 20:15:00|934.6|929.6|934.5|929.5|934.7|929.7|934.2|929.2|37
1692822000000|2023-08-23 20:20:00|934.4|929.4|935.5|930.5|935.5|930.5|934.4|929.4|76
1692822300000|2023-08-23 20:25:00|935.6|930.6|935.6|930.6|935.6|930.6|935.3|930.3|23
1692822600000|2023-08-23 20:30:00|935.5|930.5|935.7|930.7|935.8|930.8|935.4|930.4|39
1692822900000|2023-08-23 20:35:00|935.6|930.6|935.7|930.7|935.7|930.7|935.5|930.5|23
1692823200000|2023-08-23 20:40:00|935.6|930.6|936|931|936|931|935.5|930.5|30
1692823500000|2023-08-23 20:45:00|935.7|930.7|935.8|930.8|936.1|931.1|935.6|930.6|59
1692823800000|2023-08-23 20:50:00|935.9|930.9|936.3|931.3|936.8|931.8|935.8|930.8|42
1692824100000|2023-08-23 20:55:00|936.2|931.2|937|928.1|937.2|931.7|936|928|43
1692828000000|2023-08-23 22:00:00|935.9|930.9|936.1|931.1|936.4|931.4|935.9|930.9|18
1692828300000|2023-08-23 22:05:00|936.2|931.2|936.3|931.3|936.3|931.3|936.2|931.2|6
1692828600000|2023-08-23 22:10:00|936.2|931.2|936.3|931.3|936.3|931.3|936.2|931.2|8
1692828900000|2023-08-23 22:15:00|936.4|931.4|936.1|931.1|936.4|931.4|936.1|931.1|4
1692833400000|2023-08-23 23:30:00|935.1|930.1|936|931|936.1|931.1|935.1|930.1|7
1692833700000|2023-08-23 23:35:00|935.9|930.9|935.9|930.9|936|931|935.9|930.9|3
1692834000000|2023-08-23 23:40:00|936|931|935.9|930.9|936|931|935.8|930.8|4
1692834300000|2023-08-23 23:45:00|935.8|930.8|935.8|930.8|935.9|930.9|935.8|930.8|3
1692835200000|2023-08-24 00:00:00|936.2|931.2|936.1|931.1|936.3|931.3|936.1|931.1|7
1692835500000|2023-08-24 00:05:00|936.2|931.2|936.4|931.4|936.4|931.4|936.1|931.1|39
1692835800000|2023-08-24 00:10:00|936.5|931.5|936.8|931.8|936.8|931.8|936.5|931.5|12
1692836100000|2023-08-24 00:15:00|936.7|931.7|936.4|931.4|936.8|931.8|936.4|931.4|30
1692836400000|2023-08-24 00:20:00|936.5|931.5|936.9|931.9|937.4|932.4|936.4|931.4|50
1692836700000|2023-08-24 00:25:00|936.8|931.8|937.6|932.6|937.6|932.6|936.5|931.5|52
1692837000000|2023-08-24 00:30:00|937.4|932.4|937.3|932.3|937.6|932.6|936.7|931.7|48
1692837300000|2023-08-24 00:35:00|937.6|932.6|937.6|932.6|937.7|932.7|937|932|35
1692837600000|2023-08-24 00:40:00|937.3|932.3|936.6|931.6|937.5|932.5|936.3|931.3|69
1692837900000|2023-08-24 00:45:00|936.3|931.3|936.3|931.3|936.4|931.4|935.6|930.6|41
1692838200000|2023-08-24 00:50:00|936.1|931.1|936.9|931.9|936.9|931.9|936|931|66
1692838500000|2023-08-24 00:55:00|936.6|931.6|936.5|931.5|936.9|931.9|936|931|66
1692838800000|2023-08-24 01:00:00|936.2|931.2|935.9|930.9|936.6|931.6|935.6|930.6|97
1692839100000|2023-08-24 01:05:00|935.8|930.8|935.8|930.8|936.2|931.2|935.2|930.2|110
1692839400000|2023-08-24 01:10:00|935.9|930.9|935.9|930.9|936.3|931.3|935.5|930.5|80
1692839700000|2023-08-24 01:15:00|936.3|931.3|936.4|931.4|936.4|931.4|935.8|930.8|83
1692840000000|2023-08-24 01:20:00|936.1|931.1|935.8|930.8|936.4|931.4|935.6|930.6|73
1692840300000|2023-08-24 01:25:00|935.9|930.9|936|931|936.3|931.3|935.6|930.6|76
1692840600000|2023-08-24 01:30:00|936.4|931.4|936.2|931.2|936.7|931.7|935.8|930.8|91
1692840900000|2023-08-24 01:35:00|936.6|931.6|936|931|936.7|931.7|935.4|930.4|96
1692841200000|2023-08-24 01:40:00|936.3|931.3|935.9|930.9|936.7|931.7|935.5|930.5|64
1692841500000|2023-08-24 01:45:00|935.8|930.8|935.9|930.9|936.2|931.2|935.3|930.3|58
1692841800000|2023-08-24 01:50:00|935.6|930.6|935.5|930.5|936.2|931.2|935.1|930.1|78
1692842100000|2023-08-24 01:55:00|935.3|930.3|935.4|930.4|936.1|931.1|935.1|930.1|97
1692842400000|2023-08-24 02:00:00|935.3|930.3|935.7|930.7|936.4|931.4|935.3|930.3|108
1692842700000|2023-08-24 02:05:00|935.8|930.8|935.6|930.6|936.3|931.3|935.4|930.4|78
1692843000000|2023-08-24 02:10:00|935.8|930.8|936.1|931.1|936.3|931.3|935.5|930.5|99
1692843300000|2023-08-24 02:15:00|935.9|930.9|935.9|930.9|936.4|931.4|935.5|930.5|72
1692843600000|2023-08-24 02:20:00|936.1|931.1|935.6|930.6|936.3|931.3|935.3|930.3|69
1692843900000|2023-08-24 02:25:00|935.4|930.4|935.3|930.3|935.9|930.9|935|930|58
1692844200000|2023-08-24 02:30:00|935.4|930.4|936|931|936.2|931.2|935|930|74
1692844500000|2023-08-24 02:35:00|936.1|931.1|936.1|931.1|936.7|931.7|935.9|930.9|38
1692844800000|2023-08-24 02:40:00|936.4|931.4|936.6|931.6|937|932|936.1|931.1|75
1692845100000|2023-08-24 02:45:00|936.7|931.7|937.4|932.4|937.5|932.5|936.4|931.4|57
1692845400000|2023-08-24 02:50:00|937.3|932.3|937.2|932.2|937.4|932.4|936.3|931.3|53
1692845700000|2023-08-24 02:55:00|937.3|932.3|936.7|931.7|937.5|932.5|936.4|931.4|58
1692846000000|2023-08-24 03:00:00|936.6|931.6|936.6|931.6|937|932|936.4|931.4|79
1692846300000|2023-08-24 03:05:00|936.7|931.7|936.8|931.8|937|932|936.3|931.3|52
1692846600000|2023-08-24 03:10:00|936.9|931.9|937.1|932.1|937.1|932.1|936.6|931.6|33
1692846900000|2023-08-24 03:15:00|937.2|932.2|937.7|932.7|938.7|933.7|937|932|61
1692847200000|2023-08-24 03:20:00|938|933|938.6|933.6|938.6|933.6|937.7|932.7|48
1692847500000|2023-08-24 03:25:00|938.7|933.7|938.3|933.3|939.1|934.1|938.3|933.3|68
1692847800000|2023-08-24 03:30:00|938.4|933.4|938.5|933.5|938.8|933.8|937.8|932.8|75
1692848100000|2023-08-24 03:35:00|938.1|933.1|938.2|933.2|938.6|933.6|937.4|932.4|71
1692848400000|2023-08-24 03:40:00|937.9|932.9|938.1|933.1|938.5|933.5|937.4|932.4|50
1692848700000|2023-08-24 03:45:00|937.8|932.8|938.1|933.1|938.2|933.2|937.8|932.8|21
1692849000000|2023-08-24 03:50:00|938.2|933.2|937.7|932.7|938.2|933.2|937.7|932.7|18
1692849300000|2023-08-24 03:55:00|937.9|932.9|937.8|932.8|938.1|933.1|937.6|932.6|35
1692849600000|2023-08-24 04:00:00|937.7|932.7|937.7|932.7|937.8|932.8|937.5|932.5|17
1692849900000|2023-08-24 04:05:00|937.8|932.8|937.8|932.8|938.1|933.1|937.6|932.6|19
1692850200000|2023-08-24 04:10:00|937.9|932.9|938.2|933.2|938.4|933.4|937.8|932.8|26
1692850500000|2023-08-24 04:15:00|938.3|933.3|938.3|933.3|938.4|933.4|938|933|22
1692850800000|2023-08-24 04:20:00|938.4|933.4|937.7|932.7|938.5|933.5|937.5|932.5|21
1692851100000|2023-08-24 04:25:00|937.8|932.8|937.2|932.2|937.8|932.8|936.6|931.6|23
1692851400000|2023-08-24 04:30:00|937.1|932.1|936.2|931.2|937.2|932.2|936.2|931.2|16
1692851700000|2023-08-24 04:35:00|936.1|931.1|936.1|931.1|936.1|931.1|936|931|5
1692852000000|2023-08-24 04:40:00|936|931|936.4|931.4|936.7|931.7|935.9|930.9|23
1692852300000|2023-08-24 04:45:00|936.5|931.5|936.7|931.7|937.1|932.1|936.4|931.4|52
1692852600000|2023-08-24 04:50:00|937|932|936.5|931.5|937.6|932.6|936.4|931.4|50
1692852900000|2023-08-24 04:55:00|936.8|931.8|937|932|937.3|932.3|936.5|931.5|68
1692853200000|2023-08-24 05:00:00|937.1|932.1|936.6|931.6|937.7|932.7|936.5|931.5|110
1692853500000|2023-08-24 05:05:00|937|932|936.3|931.3|937.3|932.3|936.3|931.3|54
1692853800000|2023-08-24 05:10:00|936.6|931.6|936.8|931.8|937.1|932.1|936.2|931.2|81
1692854100000|2023-08-24 05:15:00|936.5|931.5|936.9|931.9|937.1|932.1|936.4|931.4|61
1692854400000|2023-08-24 05:20:00|937|932|937.4|932.4|937.4|932.4|936.6|931.6|31
1692854700000|2023-08-24 05:25:00|937.5|932.5|937.1|932.1|937.5|932.5|937|932|60
1692855000000|2023-08-24 05:30:00|937.2|932.2|937.3|932.3|937.5|932.5|936.7|931.7|46
1692855300000|2023-08-24 05:35:00|937.2|932.2|936.6|931.6|937.3|932.3|936.6|931.6|37
1692855600000|2023-08-24 05:40:00|936.7|931.7|936.3|931.3|936.8|931.8|935.7|930.7|58
1692855900000|2023-08-24 05:45:00|935.9|930.9|936.3|931.3|936.3|931.3|935.2|930.2|49
1692856200000|2023-08-24 05:50:00|936.2|931.2|936|931|936.7|931.7|935.9|930.9|23
1692856500000|2023-08-24 05:55:00|936.1|931.1|935.6|930.6|936.1|931.1|935.3|930.3|77
1692856800000|2023-08-24 06:00:00|935.7|930.7|936.1|931.1|936.2|932.7|933.9|930.4|47
1692857100000|2023-08-24 06:05:00|936.2|931.2|935.1|930.1|936.2|932.7|933.4|930|56
1692857400000|2023-08-24 06:10:00|933.5|931.7|934.1|929.1|935.2|931.7|932.9|928.7|67
1692857700000|2023-08-24 06:15:00|934.2|929.2|933.9|928.9|934.7|930.5|932.3|928.7|75
1692858000000|2023-08-24 06:20:00|934.1|929.1|933.8|928.8|934.7|930.9|932.1|928.8|70
1692858300000|2023-08-24 06:25:00|933.7|928.7|933.6|928.6|934.4|929.4|933.2|928.2|78
1692858600000|2023-08-24 06:30:00|933.7|928.7|933.2|928.2|933.7|928.7|932.1|927.1|75
1692858900000|2023-08-24 06:35:00|933.3|928.3|932.9|927.9|933.4|928.4|932.5|927.5|78
1692859200000|2023-08-24 06:40:00|933|928|934.2|929.2|934.4|929.4|933|928|50
1692859500000|2023-08-24 06:45:00|934.1|929.1|934|929|934.3|929.3|933.6|928.6|35
1692859800000|2023-08-24 06:50:00|933.9|928.9|933.1|928.1|934.3|929.3|933.1|928.1|106
1692860100000|2023-08-24 06:55:00|933.2|928.2|930.5|928.7|933.3|929.9|930.2|927.3|73
1692860400000|2023-08-24 07:00:00|930.7|928.9|933.3|931.5|934.7|931.7|930.5|928.3|76
1692860700000|2023-08-24 07:05:00|933.4|931.6|934.6|929.6|935.3|932|933.2|929|81
1692861000000|2023-08-24 07:10:00|933.9|928.9|934.1|929.1|934.8|929.8|933.2|928.2|130
1692861300000|2023-08-24 07:15:00|934.5|929.5|933.5|928.5|934.6|929.6|932.9|927.9|174
1692861600000|2023-08-24 07:20:00|933.4|928.4|933.9|928.9|934.1|929.1|932.5|927.5|143
1692861900000|2023-08-24 07:25:00|934|929|933.5|928.5|934.5|929.5|933.3|928.3|113
1692862200000|2023-08-24 07:30:00|933.9|928.9|933.1|928.1|934.4|929.4|933.1|928.1|115
1692862500000|2023-08-24 07:35:00|933.4|928.4|932.4|927.4|933.6|928.6|932.1|927.1|116
1692862800000|2023-08-24 07:40:00|932.3|927.3|934.2|929.2|934.4|929.4|932.3|927.3|144
1692863100000|2023-08-24 07:45:00|934.5|929.5|933.2|928.2|934.9|929.9|933|928|75
1692863400000|2023-08-24 07:50:00|933.3|928.3|933.9|928.9|934.2|929.2|933|928|65
1692863700000|2023-08-24 07:55:00|934.1|929.1|933.2|928.2|934.3|929.3|932.9|927.9|90
1692864000000|2023-08-24 08:00:00|933.1|928.1|935.5|930.5|935.6|930.6|932.5|927.5|111
1692864300000|2023-08-24 08:05:00|935.6|930.6|935.5|930.5|937.2|932.2|935.5|930.5|90
1692864600000|2023-08-24 08:10:00|935.6|930.6|935.5|930.5|935.6|930.6|935|930|64
1692864900000|2023-08-24 08:15:00|935.4|930.4|935|930|935.5|930.5|934.1|929.1|55
1692865200000|2023-08-24 08:20:00|934.9|929.9|934.7|929.7|935.1|930.1|934.3|929.3|43
1692865500000|2023-08-24 08:25:00|934.6|929.6|934.8|929.8|935.6|931.5|932.8|929.4|41
1692865800000|2023-08-24 08:30:00|933.3|931.5|934.9|929.9|935.9|931.8|933.3|929.3|54
1692866100000|2023-08-24 08:35:00|934.3|929.3|933.7|928.7|934.9|929.9|933.4|928.4|47
1692866400000|2023-08-24 08:40:00|933.6|928.6|933.7|928.7|934.8|929.8|933.4|928.4|45
1692866700000|2023-08-24 08:45:00|934.3|929.3|934.1|929.1|934.9|929.9|933.1|928.1|77
1692867000000|2023-08-24 08:50:00|934.5|929.5|933.2|928.2|934.7|929.7|932.7|927.7|68
1692867300000|2023-08-24 08:55:00|933|928|932.9|927.9|933.2|928.2|932.5|927.5|74
1692867600000|2023-08-24 09:00:00|932.8|927.8|933.3|928.3|934.1|929.1|932.8|927.8|67
1692867900000|2023-08-24 09:05:00|933.2|928.2|933.4|928.4|933.7|928.7|932.7|927.7|41
1692868200000|2023-08-24 09:10:00|933.5|928.5|933.3|928.3|933.6|928.6|933|928|50
1692868500000|2023-08-24 09:15:00|933.2|928.2|932.6|927.6|934.1|929.1|932.6|927.6|50
1692868800000|2023-08-24 09:20:00|932.7|927.7|933.2|928.2|933.4|928.4|932.6|927.6|45
1692869100000|2023-08-24 09:25:00|933.1|928.1|933|928|933.4|928.4|932.6|927.6|47
1692869400000|2023-08-24 09:30:00|933.1|928.1|933|928|933.8|928.8|932.5|927.5|56
1692869700000|2023-08-24 09:35:00|932.9|927.9|932.6|927.6|933|928|932.5|927.5|33
1692870000000|2023-08-24 09:40:00|932.7|927.7|932.9|927.9|933.4|928.4|932.3|927.3|91
1692870300000|2023-08-24 09:45:00|933|928|933.3|928.3|933.4|928.4|932.8|927.8|64
1692870600000|2023-08-24 09:50:00|933.2|928.2|933.4|928.4|934.1|929.1|933|928|68
1692870900000|2023-08-24 09:55:00|933.6|928.6|932.9|927.9|933.7|928.7|932.7|927.7|71
1692871200000|2023-08-24 10:00:00|932.8|927.8|934.2|929.2|934.2|929.2|931.8|926.8|110
1692871500000|2023-08-24 10:05:00|934|929|934.6|929.6|935.3|930.3|933.7|928.7|96
1692871800000|2023-08-24 10:10:00|934.5|929.5|934.6|929.6|935.9|930.9|934.5|929.5|86
1692872100000|2023-08-24 10:15:00|934.7|929.7|933.9|928.9|934.9|929.9|933.7|928.7|63
1692872400000|2023-08-24 10:20:00|934|929|933.9|928.9|934.4|929.4|933.6|928.6|58
1692872700000|2023-08-24 10:25:00|933.8|928.8|933.7|928.7|934.6|929.6|933.7|928.7|66
1692873000000|2023-08-24 10:30:00|933.6|928.6|932.6|927.6|934.1|929.1|932.1|927.1|49
1692873300000|2023-08-24 10:35:00|933|928|932.4|927.4|933|928|931.7|926.7|52
1692873600000|2023-08-24 10:40:00|932.7|927.7|933.1|928.1|933.2|928.2|932.2|927.2|50
1692873900000|2023-08-24 10:45:00|933.3|928.3|933.5|928.5|933.9|928.9|933.2|928.2|62
1692874200000|2023-08-24 10:50:00|933.6|928.6|933.6|928.6|933.9|928.9|932.9|927.9|76
1692874500000|2023-08-24 10:55:00|933|928|933.4|928.4|933.8|928.8|933|928|98
1692874800000|2023-08-24 11:00:00|933.2|928.2|932.9|927.9|933.7|928.7|932.9|927.9|82
1692875100000|2023-08-24 11:05:00|933|928|932|927|933|928|931.9|926.9|61
1692875400000|2023-08-24 11:10:00|931.9|926.9|932.2|927.2|932.3|927.3|931.3|926.3|66
1692875700000|2023-08-24 11:15:00|932.4|927.4|931.1|926.1|932.7|927.7|930.9|925.9|75
1692876000000|2023-08-24 11:20:00|931|926|932.8|927.8|933.1|928.1|930.6|925.6|70
1692876300000|2023-08-24 11:25:00|932.7|927.7|932.6|927.6|933.1|928.1|932.1|927.1|80
1692876600000|2023-08-24 11:30:00|932.5|927.5|933.3|928.3|933.4|928.4|932.5|927.5|96
1692876900000|2023-08-24 11:35:00|933.2|928.2|932.8|927.8|933.6|928.6|932.5|927.5|63
1692877200000|2023-08-24 11:40:00|932.7|927.7|932.6|927.6|933.2|928.2|932.4|927.4|84
1692877500000|2023-08-24 11:45:00|932.5|927.5|932.4|927.4|932.7|927.7|931.6|926.6|78
1692877800000|2023-08-24 11:50:00|932.3|927.3|932.6|927.6|933.3|928.3|932.3|927.3|95
1692878100000|2023-08-24 11:55:00|932.7|927.7|932.5|927.5|932.9|927.9|932.3|927.3|58
1692878400000|2023-08-24 12:00:00|932.6|927.6|931.6|926.6|933.6|928.6|931|926|135
1692878700000|2023-08-24 12:05:00|931.7|926.7|932.9|927.9|932.9|927.9|931.1|926.1|107
1692879000000|2023-08-24 12:10:00|933|928|934.3|929.3|934.4|929.4|932.8|927.8|142
1692879300000|2023-08-24 12:15:00|934.4|929.4|935.6|930.6|936.1|931.1|933.6|928.6|146
1692879600000|2023-08-24 12:20:00|935.7|930.7|935.7|930.7|937.2|932.2|935.5|930.5|133
1692879900000|2023-08-24 12:25:00|935.8|930.8|937.3|932.3|937.4|932.4|935.5|930.5|102
1692880200000|2023-08-24 12:30:00|937.4|932.4|937.5|932.5|937.8|932.8|935.4|930.4|239
1692880500000|2023-08-24 12:35:00|937.4|932.4|934.5|929.5|937.6|932.6|934.5|929.5|149
1692880800000|2023-08-24 12:40:00|934.4|929.4|931.4|926.4|934.4|929.4|931.1|926.1|125
1692881100000|2023-08-24 12:45:00|931.5|926.5|934.5|929.5|935.1|930.1|931.4|926.4|121
1692881400000|2023-08-24 12:50:00|934.6|929.6|935.7|930.7|935.7|930.7|934|929|107
1692881700000|2023-08-24 12:55:00|935.4|930.4|935.9|930.9|937|932|934.6|929.6|159
1692882000000|2023-08-24 13:00:00|935.8|930.8|936.8|931.8|937.6|932.6|935.8|930.8|147
1692882300000|2023-08-24 13:05:00|936.7|931.7|938.1|933.1|938.5|933.5|936.3|931.3|146
1692882600000|2023-08-24 13:10:00|938|933|939.6|934.6|939.8|934.8|937.2|932.2|145
1692882900000|2023-08-24 13:15:00|939.8|934.8|941.3|936.3|941.9|936.9|939.6|934.6|162
1692883200000|2023-08-24 13:20:00|941.1|936.1|939.6|934.6|941.5|936.5|939.5|934.5|184
1692883500000|2023-08-24 13:25:00|939.5|934.5|940.6|935.6|940.7|935.7|939.2|934.2|109
1692883800000|2023-08-24 13:30:00|940.5|935.5|939.1|934.1|941.8|936.8|938.8|933.8|191
1692884100000|2023-08-24 13:35:00|939.2|934.2|936.8|931.8|939.2|934.2|934.5|929.5|224
1692884400000|2023-08-24 13:40:00|936.9|931.9|937.6|932.6|938.5|933.5|936.4|931.4|163
1692884700000|2023-08-24 13:45:00|937.9|932.9|941.2|936.2|941.7|936.7|937.5|932.5|188
1692885000000|2023-08-24 13:50:00|941.4|936.4|944.2|939.2|944.9|939.9|941.4|936.4|247
1692885300000|2023-08-24 13:55:00|944.3|939.3|945.6|940.6|946.3|941.3|943.7|938.7|191
1692885600000|2023-08-24 14:00:00|945.8|940.8|946.8|941.8|947.6|942.6|945.8|940.8|213
1692885900000|2023-08-24 14:05:00|946.6|941.6|945.1|940.1|947.2|942.2|944.5|939.5|202
1692886200000|2023-08-24 14:10:00|944.9|939.9|945.4|940.4|946.9|941.9|944.1|939.1|203
1692886500000|2023-08-24 14:15:00|945.5|940.5|946.2|941.2|946.6|941.6|944.6|939.6|218
1692886800000|2023-08-24 14:20:00|946.3|941.3|944.9|939.9|946.8|941.8|944.7|939.7|172
1692887100000|2023-08-24 14:25:00|945.1|940.1|943.8|938.8|945.7|940.7|943.7|938.7|205
1692887400000|2023-08-24 14:30:00|943.7|938.7|945.7|940.7|945.9|940.9|942.2|937.2|230
1692887700000|2023-08-24 14:35:00|946|941|945.8|940.8|946.4|941.4|943.8|938.8|218
1692888000000|2023-08-24 14:40:00|946|941|944.9|939.9|946.5|941.5|944.5|939.5|127
1692888300000|2023-08-24 14:45:00|945.3|940.3|946.1|941.1|946.7|941.7|945|940|107
1692888600000|2023-08-24 14:50:00|946.2|941.2|945.1|940.1|946.6|942.8|944.5|939.9|153
1692888900000|2023-08-24 14:55:00|945.6|940.6|945.4|940.4|946.9|941.9|944.9|939.9|126
1692889200000|2023-08-24 15:00:00|944.8|939.8|941.7|936.7|944.8|939.8|940.8|935.8|218
1692889500000|2023-08-24 15:05:00|941.8|936.8|942.9|937.9|943.4|938.4|941.1|936.1|153
1692889800000|2023-08-24 15:10:00|942.7|937.7|941.9|936.9|943.2|938.2|940.2|935.2|135
1692890100000|2023-08-24 15:15:00|941.6|936.6|941.8|936.8|942.8|937.8|939.8|934.8|176
1692890400000|2023-08-24 15:20:00|941.3|936.3|941.6|936.6|942.4|937.4|940.4|935.4|144
1692890700000|2023-08-24 15:25:00|941|936|941.8|936.8|942|937|940.5|935.5|118
1692891000000|2023-08-24 15:30:00|941.3|936.3|941.6|936.6|941.8|936.8|940.4|935.4|116
1692891300000|2023-08-24 15:35:00|941.3|936.3|942|937|942.4|937.4|940.3|935.3|128
1692891600000|2023-08-24 15:40:00|942.1|937.1|942.7|937.7|943.1|938.1|941.5|936.5|118
1692891900000|2023-08-24 15:45:00|942.1|937.1|943.6|938.6|943.6|938.6|942|937|115
1692892200000|2023-08-24 15:50:00|943.5|938.5|943.8|938.8|944.1|939.1|942.9|937.9|108
1692892500000|2023-08-24 15:55:00|943.4|938.4|943.2|938.2|944.1|939.1|942.9|937.9|86
1692892800000|2023-08-24 16:00:00|943.1|938.1|942.6|937.6|944|939|942.3|937.3|98
1692893100000|2023-08-24 16:05:00|942.5|937.5|942.4|937.4|943.1|938.1|941.8|936.8|106
1692893400000|2023-08-24 16:10:00|942.1|937.1|941.4|936.4|942.7|937.7|941.1|936.1|99
1692893700000|2023-08-24 16:15:00|941.9|936.9|942.9|937.9|943.1|938.1|941.5|936.5|72
1692894000000|2023-08-24 16:20:00|942.8|937.8|942.4|937.4|943.6|938.6|942.4|937.4|111
1692894300000|2023-08-24 16:25:00|942.2|937.2|941.9|936.9|942.9|937.9|941.8|936.8|77
1692894600000|2023-08-24 16:30:00|942.3|937.3|941.8|936.8|942.3|937.3|940.7|935.7|108
1692894900000|2023-08-24 16:35:00|941.7|936.7|941.9|936.9|942.3|937.3|941.3|936.3|92
1692895200000|2023-08-24 16:40:00|942|937|942.4|937.4|943.4|938.4|941.6|936.6|99
1692895500000|2023-08-24 16:45:00|942.1|937.1|941.8|936.8|942.5|937.5|940.6|935.6|86
1692895800000|2023-08-24 16:50:00|941.9|936.9|941.4|936.4|942.2|937.2|940.9|935.9|92
1692896100000|2023-08-24 16:55:00|941.8|936.8|942.9|937.9|943.8|938.8|941.4|936.4|102
1692896400000|2023-08-24 17:00:00|942.4|937.4|942.6|937.6|942.9|937.9|940.6|935.6|206
1692896700000|2023-08-24 17:05:00|942.3|937.3|942.1|937.1|942.8|937.8|941.7|936.7|115
1692897000000|2023-08-24 17:10:00|941.7|936.7|942.5|937.5|942.7|937.7|941.7|936.7|59
1692897300000|2023-08-24 17:15:00|942.1|937.1|941.9|936.9|942.6|937.6|941.7|936.7|40
1692897600000|2023-08-24 17:20:00|942.4|937.4|942.8|937.8|942.9|937.9|941.8|936.8|50
1692897900000|2023-08-24 17:25:00|942.9|937.9|943.3|938.3|943.4|938.4|942.2|937.2|58
1692898200000|2023-08-24 17:30:00|943.4|938.4|943.2|938.2|943.9|938.9|943|938|43
1692898500000|2023-08-24 17:35:00|943.1|938.1|943.3|938.3|943.8|938.8|942.8|937.8|57
1692898800000|2023-08-24 17:40:00|942.9|937.9|943|938|943.6|938.6|942.7|937.7|51
1692899100000|2023-08-24 17:45:00|942.6|937.6|943.2|938.2|943.4|938.4|942.6|937.6|62
1692899400000|2023-08-24 17:50:00|943|938|942.8|937.8|943.3|938.3|942.5|937.5|46
1692899700000|2023-08-24 17:55:00|942.9|937.9|942.3|937.3|943.3|938.3|941.9|936.9|72
1692900000000|2023-08-24 18:00:00|942.5|937.5|943.1|938.1|943.2|938.2|942.4|937.4|79
1692900300000|2023-08-24 18:05:00|943|938|943.1|938.1|943.2|938.2|942.3|937.3|43
1692900600000|2023-08-24 18:10:00|942.6|937.6|943.3|938.3|943.3|938.3|942.6|937.6|30
1692900900000|2023-08-24 18:15:00|942.9|937.9|942.2|937.2|943.4|938.4|942.2|937.2|70
1692901200000|2023-08-24 18:20:00|942.7|937.7|943.2|938.2|943.2|938.2|942.2|937.2|47
1692901500000|2023-08-24 18:25:00|942.8|937.8|942.8|937.8|943.2|938.2|942.1|937.1|59
1692901800000|2023-08-24 18:30:00|942.7|937.7|943|938|943.5|938.5|942.7|937.7|24
1692902100000|2023-08-24 18:35:00|943.5|938.5|942.7|937.7|943.5|938.5|942.5|937.5|43
1692902400000|2023-08-24 18:40:00|943.1|938.1|941.8|936.8|943.3|938.3|941.8|936.8|58
1692902700000|2023-08-24 18:45:00|942.2|937.2|942.4|937.4|943.1|938.1|941.9|936.9|66
1692903000000|2023-08-24 18:50:00|942.6|937.6|942|937|942.7|937.7|941.9|936.9|47
1692903300000|2023-08-24 18:55:00|942.3|937.3|942.6|937.6|942.6|937.6|941.8|936.8|43
1692903600000|2023-08-24 19:00:00|942.2|937.2|942.8|937.8|942.8|937.8|942.1|937.1|49
1692903900000|2023-08-24 19:05:00|942.4|937.4|942.8|937.8|942.9|937.9|942|937|57
1692904200000|2023-08-24 19:10:00|942.4|937.4|942.5|937.5|942.9|937.9|942.3|937.3|57
1692904500000|2023-08-24 19:15:00|942.9|937.9|942.6|937.6|942.9|937.9|942.3|937.3|30
1692904800000|2023-08-24 19:20:00|942.7|937.7|942.5|937.5|942.8|937.8|942.5|937.5|17
1692905100000|2023-08-24 19:25:00|942.6|937.6|942.8|937.8|942.9|937.9|942.5|937.5|25
1692905400000|2023-08-24 19:30:00|942.7|937.7|942.3|937.3|942.9|937.9|942.3|937.3|28
1692905700000|2023-08-24 19:35:00|942.4|937.4|941.8|936.8|942.4|937.4|941.8|936.8|28
1692906000000|2023-08-24 19:40:00|942|937|941.6|936.6|942.3|937.3|941.5|936.5|29
1692906300000|2023-08-24 19:45:00|942|937|941.7|936.7|942.2|937.2|941.5|936.5|37
1692906600000|2023-08-24 19:50:00|942.2|937.2|941.1|936.1|942.2|937.2|941.1|936.1|28
1692906900000|2023-08-24 19:55:00|941.6|936.6|941.5|936.5|941.6|936.6|940.7|935.7|32
1692907200000|2023-08-24 20:00:00|941.6|936.6|941.1|936.1|942|937|940.7|935.7|77
1692907500000|2023-08-24 20:05:00|940.7|935.7|940.6|935.6|941.1|936.1|940.5|935.5|26
1692907800000|2023-08-24 20:10:00|941|936|939.7|934.7|941|936|939.6|934.6|30
1692908100000|2023-08-24 20:15:00|939.8|934.8|940.1|935.1|940.5|935.5|939.5|934.5|29
1692908400000|2023-08-24 20:20:00|940.2|935.2|940.6|935.6|940.8|935.8|939.9|934.9|41
1692908700000|2023-08-24 20:25:00|940.2|935.2|940.4|935.4|940.8|935.8|940.1|935.1|32
1692909000000|2023-08-24 20:30:00|940.7|935.7|940.4|935.4|940.7|935.7|940.4|935.4|18
1692909300000|2023-08-24 20:35:00|940.5|935.5|940.5|935.5|940.9|935.9|940.3|935.3|22
1692909600000|2023-08-24 20:40:00|940.6|935.6|940.4|935.4|940.6|935.6|940.3|935.3|8
1692909900000|2023-08-24 20:45:00|940.3|935.3|940.8|935.8|940.8|935.8|940.3|935.3|33
1692910200000|2023-08-24 20:50:00|940.7|935.7|940.8|935.8|941.2|936.2|940.6|935.6|22
1692910500000|2023-08-24 20:55:00|940.7|935.7|940.1|935.1|940.9|935.9|939.9|934.9|18
1692914400000|2023-08-24 22:00:00|940.8|935.8|940.8|935.8|941.2|936.2|940.8|935.8|12
1692914700000|2023-08-24 22:05:00|940.1|935.1|941|936|941|936|940.1|935.1|7
1692915000000|2023-08-24 22:10:00|940.8|935.8|940.7|935.7|941.2|936.2|940.5|935.5|9
1692915300000|2023-08-24 22:15:00|940.8|935.8|940.9|935.9|941|936|940.8|935.8|4
1692915600000|2023-08-24 22:20:00|941.1|936.1|941.7|936.7|941.8|936.8|941.1|936.1|9
1692915900000|2023-08-24 22:25:00|941.8|936.8|941.9|936.9|941.9|936.9|941.8|936.8|2
1692916200000|2023-08-24 22:30:00|942|937|942|937|942|937|941.9|936.9|3
1692916500000|2023-08-24 22:35:00|942.2|937.2|942.8|937.8|942.8|937.8|942.1|937.1|18
1692916800000|2023-08-24 22:40:00|942.7|937.7|942.4|937.4|942.7|937.7|942.3|937.3|6
1692917100000|2023-08-24 22:45:00|942.3|937.3|942.1|937.1|942.3|937.3|941.9|936.9|9
1692917400000|2023-08-24 22:50:00|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|2
1692917700000|2023-08-24 22:55:00|941.9|936.9|941.9|936.9|942.1|937.1|941.8|936.8|7
1692918000000|2023-08-24 23:00:00|941.8|936.8|941.3|936.3|941.8|936.8|941.3|936.3|4
1692918300000|2023-08-24 23:05:00|941.4|936.4|941|936|941.4|936.4|940.9|935.9|10
1692918600000|2023-08-24 23:10:00|941.4|936.4|941.6|936.6|941.6|936.6|940.9|935.9|13
1692918900000|2023-08-24 23:15:00|941.7|936.7|941.5|936.5|941.7|936.7|941.4|936.4|7
1692919200000|2023-08-24 23:20:00|941.8|936.8|941.6|936.6|942|937|941.4|936.4|9
1692919500000|2023-08-24 23:25:00|942|937|941.7|936.7|942.1|937.1|941.7|936.7|7
1692919800000|2023-08-24 23:30:00|941.8|936.8|941.8|936.8|941.8|936.8|941.7|936.7|3
1692920100000|2023-08-24 23:35:00|941.7|936.7|942|937|942|937|941.7|936.7|7
1692920400000|2023-08-24 23:40:00|942.1|937.1|941.8|936.8|942.1|937.1|941.8|936.8|7
1692920700000|2023-08-24 23:45:00|941.9|936.9|940.9|935.9|941.9|936.9|940.5|935.5|15
1692921000000|2023-08-24 23:50:00|941.1|936.1|941.1|936.1|941.5|936.5|940.8|935.8|17
1692921300000|2023-08-24 23:55:00|940.7|935.7|941|936|941|936|940.6|935.6|9
1692921600000|2023-08-25 00:00:00|940.9|935.9|940.8|935.8|941.1|936.1|940|935|60
1692921900000|2023-08-25 00:05:00|940.9|935.9|941.6|936.6|941.9|936.9|940.3|935.3|76
1692922200000|2023-08-25 00:10:00|941.1|936.1|941.6|936.6|942.1|937.1|941|936|77
1692922500000|2023-08-25 00:15:00|942|937|941.9|936.9|942.1|937.1|941|936|72
1692922800000|2023-08-25 00:20:00|941.4|936.4|942.1|937.1|942.2|937.2|941.3|936.3|69
1692923100000|2023-08-25 00:25:00|942.2|937.2|940.9|935.9|942.2|937.2|940.9|935.9|55
1692923400000|2023-08-25 00:30:00|941.3|936.3|942.1|937.1|942.1|937.1|940.7|935.7|76
1692923700000|2023-08-25 00:35:00|942.2|937.2|942.9|937.9|943|938|941.3|936.3|50
1692924000000|2023-08-25 00:40:00|942|937|943.3|938.3|944.2|939.2|942|937|77
1692924300000|2023-08-25 00:45:00|943.9|938.9|944.1|939.1|944.3|939.3|942.8|937.8|54
1692924600000|2023-08-25 00:50:00|944|939|943.5|938.5|944.1|939.1|942.8|937.8|50
1692924900000|2023-08-25 00:55:00|943.8|938.8|942.8|937.8|943.8|938.8|942.6|937.6|49
1692925200000|2023-08-25 01:00:00|943.4|938.4|943.6|938.6|943.9|938.9|942.4|937.4|75
1692925500000|2023-08-25 01:05:00|943.5|938.5|943.4|938.4|944|939|942.8|937.8|36
1692925800000|2023-08-25 01:10:00|943.3|938.3|943.7|938.7|943.8|938.8|943.3|938.3|46
1692926100000|2023-08-25 01:15:00|943.8|938.8|943.8|938.8|944|939|943.4|938.4|71
1692926400000|2023-08-25 01:20:00|943.7|938.7|944|939|944.5|939.5|943.5|938.5|48
1692926700000|2023-08-25 01:25:00|943.9|938.9|943.6|938.6|944|939|943.3|938.3|63
1692927000000|2023-08-25 01:30:00|943.5|938.5|943|938|943.6|938.6|942.7|937.7|91
1692927300000|2023-08-25 01:35:00|943.1|938.1|942.9|937.9|943.5|938.5|942.8|937.8|85
1692927600000|2023-08-25 01:40:00|942.8|937.8|943.3|938.3|943.4|938.4|942.8|937.8|90
1692927900000|2023-08-25 01:45:00|943.4|938.4|944.1|939.1|944.2|939.2|943.3|938.3|88
1692928200000|2023-08-25 01:50:00|944.2|939.2|943.5|938.5|944.4|939.4|943.5|938.5|59
1692928500000|2023-08-25 01:55:00|943.6|938.6|944.1|939.1|944.3|939.3|943.6|938.6|60
1692928800000|2023-08-25 02:00:00|944.2|939.2|943.4|938.4|944.2|939.2|943.3|938.3|42
1692929100000|2023-08-25 02:05:00|943.3|938.3|943.4|938.4|943.5|938.5|943.3|938.3|37
1692929400000|2023-08-25 02:10:00|943.3|938.3|942.6|937.6|943.5|938.5|942.4|937.4|22
1692929700000|2023-08-25 02:15:00|942.9|937.9|943|938|943.8|938.8|942.9|937.9|36
1692930000000|2023-08-25 02:20:00|942.9|937.9|943.8|938.8|943.8|938.8|942.9|937.9|41
1692930300000|2023-08-25 02:25:00|943.9|938.9|943.5|938.5|943.9|938.9|943.4|938.4|12
1692930600000|2023-08-25 02:30:00|943.6|938.6|943.4|938.4|943.8|938.8|943.4|938.4|36
1692930900000|2023-08-25 02:35:00|943.3|938.3|942.9|937.9|943.4|938.4|942.6|937.6|47
1692931200000|2023-08-25 02:40:00|943|938|942.6|937.6|943.3|938.3|942.4|937.4|57
1692931500000|2023-08-25 02:45:00|942.7|937.7|941.7|936.7|942.7|937.7|941.7|936.7|50
1692931800000|2023-08-25 02:50:00|941.8|936.8|941.3|936.3|942.2|937.2|941.1|936.1|45
1692932100000|2023-08-25 02:55:00|941.4|936.4|941.4|936.4|941.7|936.7|941.2|936.2|33
1692932400000|2023-08-25 03:00:00|941.3|936.3|941|936|941.4|936.4|940.9|935.9|42
1692932700000|2023-08-25 03:05:00|941.1|936.1|940.3|935.3|941.1|936.1|940.3|935.3|45
1692933000000|2023-08-25 03:10:00|940.4|935.4|939.9|934.9|940.7|935.7|939.9|934.9|21
1692933300000|2023-08-25 03:15:00|939.8|934.8|939.7|934.7|940|935|939.6|934.6|52
1692933600000|2023-08-25 03:20:00|939.6|934.6|939.9|934.9|940.2|935.2|939.6|934.6|38
1692933900000|2023-08-25 03:25:00|939.8|934.8|939.7|934.7|940.1|935.1|939.7|934.7|35
1692934200000|2023-08-25 03:30:00|939.6|934.6|939.8|934.8|939.8|934.8|939.5|934.5|15
1692934500000|2023-08-25 03:35:00|939.9|934.9|939.6|934.6|940|935|939.5|934.5|37
1692934800000|2023-08-25 03:40:00|939.7|934.7|939|934|939.8|934.8|939|934|18
1692935100000|2023-08-25 03:45:00|938.9|933.9|939.3|934.3|939.4|934.4|938.9|933.9|30
1692935400000|2023-08-25 03:50:00|939.4|934.4|939.1|934.1|939.7|934.7|939.1|934.1|19
1692935700000|2023-08-25 03:55:00|939|934|938.7|933.7|939.1|934.1|938.6|933.6|40
1692936000000|2023-08-25 04:00:00|938.8|933.8|938.8|933.8|939|934|938.6|933.6|24
1692936300000|2023-08-25 04:05:00|938.7|933.7|939.2|934.2|939.4|934.4|938.7|933.7|29
1692936600000|2023-08-25 04:10:00|939.3|934.3|939.4|934.4|939.6|934.6|939.1|934.1|46
1692936900000|2023-08-25 04:15:00|939.3|934.3|939|934|939.5|934.5|938.9|933.9|18
1692937200000|2023-08-25 04:20:00|938.9|933.9|939.2|934.2|939.5|934.5|938.9|933.9|23
1692937500000|2023-08-25 04:25:00|939.3|934.3|939.7|934.7|939.8|934.8|939.1|934.1|24
1692937800000|2023-08-25 04:30:00|939.8|934.8|939.7|934.7|939.8|934.8|939.6|934.6|18
1692938100000|2023-08-25 04:35:00|939.8|934.8|939.5|934.5|940.1|935.1|939.3|934.3|32
1692938400000|2023-08-25 04:40:00|939.4|934.4|939.2|934.2|939.7|934.7|939.1|934.1|28
1692938700000|2023-08-25 04:45:00|939.3|934.3|939.3|934.3|939.7|934.7|939.1|934.1|33
1692939000000|2023-08-25 04:50:00|939.4|934.4|939.2|934.2|940|935|939.2|934.2|21
1692939300000|2023-08-25 04:55:00|939.3|934.3|939.2|934.2|939.7|934.7|939.2|934.2|32
1692939600000|2023-08-25 05:00:00|939.3|934.3|939|934|939.5|934.5|938.9|933.9|44
1692939900000|2023-08-25 05:05:00|938.9|933.9|938.7|933.7|939|934|938.5|933.5|32
1692940200000|2023-08-25 05:10:00|938.5|933.5|938.8|933.8|938.8|933.8|938.5|933.5|20
1692940500000|2023-08-25 05:15:00|938.9|933.9|939.4|934.4|939.5|934.5|938.9|933.9|56
1692940800000|2023-08-25 05:20:00|939.3|934.3|939.2|934.2|939.4|934.4|938.9|933.9|39
1692941100000|2023-08-25 05:25:00|939|934|938.5|933.5|939|934|938.4|933.4|35
1692941400000|2023-08-25 05:30:00|938.6|933.6|938.3|933.3|939|934|938.1|933.1|58
1692941700000|2023-08-25 05:35:00|938.4|933.4|938.3|933.3|938.9|933.9|938.3|933.3|39
1692942000000|2023-08-25 05:40:00|938.4|933.4|938.3|933.3|938.6|933.6|938.3|933.3|44
1692942300000|2023-08-25 05:45:00|938.4|933.4|938.5|933.5|938.7|933.7|938.4|933.4|54
1692942600000|2023-08-25 05:50:00|938.7|933.7|941.2|936.2|941.7|936.7|938.6|933.6|93
1692942900000|2023-08-25 05:55:00|941.1|936.1|941|936|941.4|936.4|940.6|935.6|56
1692943200000|2023-08-25 06:00:00|940.8|935.8|940.4|935.4|941|936|940.3|935.3|99
1692943500000|2023-08-25 06:05:00|940.3|935.3|938.7|933.7|940.3|935.3|938.7|933.7|110
1692943800000|2023-08-25 06:10:00|938.8|933.8|939.8|934.8|940|935|938.3|933.3|90
1692944100000|2023-08-25 06:15:00|939.6|934.6|939.4|934.4|939.6|934.6|939.1|934.1|64
1692944400000|2023-08-25 06:20:00|939.3|934.3|938.9|933.9|939.3|934.3|938.2|933.2|76
1692944700000|2023-08-25 06:25:00|939|934|939.9|934.9|940|935|938.9|933.9|52
1692945000000|2023-08-25 06:30:00|940.1|935.1|940.1|935.1|940.6|935.6|939.8|934.8|60
1692945300000|2023-08-25 06:35:00|940|935|939.2|934.2|940|935|939.2|934.2|54
1692945600000|2023-08-25 06:40:00|939.3|934.3|940.1|935.1|940.3|935.3|939.1|934.1|49
1692945900000|2023-08-25 06:45:00|940|935|939.6|934.6|940.4|935.4|939.5|934.5|45
1692946200000|2023-08-25 06:50:00|939.7|934.7|939.3|934.3|939.7|934.7|939.1|934.1|44
1692946500000|2023-08-25 06:55:00|939.4|934.4|939.4|934.4|939.5|934.5|939.1|934.1|25
1692946800000|2023-08-25 07:00:00|939.5|934.5|942.9|937.9|943.4|938.4|939.5|934.5|110
1692947100000|2023-08-25 07:05:00|942.6|937.6|945.8|940.8|946.4|941.4|942.4|937.4|119
1692947400000|2023-08-25 07:10:00|945.9|940.9|945.2|940.2|946.1|941.1|944.6|939.6|77
1692947700000|2023-08-25 07:15:00|945.4|940.4|944.4|939.4|946.1|941.1|944.2|939.2|87
1692948000000|2023-08-25 07:20:00|944.3|939.3|944.9|939.9|945.1|940.1|944.1|939.1|69
1692948300000|2023-08-25 07:25:00|944.8|939.8|944.5|939.5|944.9|939.9|944.2|939.2|51
1692948600000|2023-08-25 07:30:00|944.4|939.4|946.1|941.1|946.1|941.1|943.9|938.9|89
1692948900000|2023-08-25 07:35:00|946.2|941.2|945.9|940.9|947|942|945.8|940.8|87
1692949200000|2023-08-25 07:40:00|945.8|940.8|945.6|940.6|946.4|941.4|945.4|940.4|65
1692949500000|2023-08-25 07:45:00|945.4|940.4|945.4|940.4|946.2|941.2|944.9|939.9|52
1692949800000|2023-08-25 07:50:00|945.3|940.3|944|939|945.4|940.4|944|939|44
1692950100000|2023-08-25 07:55:00|944.1|939.1|943.9|938.9|944.5|939.5|943.6|938.6|49
1692950400000|2023-08-25 08:00:00|944.1|939.1|943.8|938.8|944.6|939.6|943.1|938.1|119
1692950700000|2023-08-25 08:05:00|943.9|938.9|944.8|939.8|945.1|940.1|943.8|938.8|67
1692951000000|2023-08-25 08:10:00|944.7|939.7|945|940|945.3|940.3|944.6|939.6|50
1692951300000|2023-08-25 08:15:00|944.9|939.9|944.7|939.7|944.9|939.9|943.7|938.7|47
1692951600000|2023-08-25 08:20:00|944.8|939.8|944.2|939.2|944.9|939.9|943.4|938.4|76
1692951900000|2023-08-25 08:25:00|944.3|939.3|942.6|937.6|944.5|939.5|942.4|937.4|80
1692952200000|2023-08-25 08:30:00|942.7|937.7|943.3|938.3|943.7|938.7|942.7|937.7|79
1692952500000|2023-08-25 08:35:00|943.5|938.5|943.2|938.2|943.6|938.6|942.5|937.5|68
1692952800000|2023-08-25 08:40:00|943.3|938.3|943.8|938.8|944.3|939.3|943.1|938.1|96
1692953100000|2023-08-25 08:45:00|943.9|938.9|943.3|938.3|944.1|939.1|943.2|938.2|79
1692953400000|2023-08-25 08:50:00|943.4|938.4|943.7|938.7|944.1|939.1|943.4|938.4|101
1692953700000|2023-08-25 08:55:00|944|939|944.6|939.6|945|940|943.9|938.9|80
1692954000000|2023-08-25 09:00:00|944.7|939.7|944.9|939.9|945.1|940.1|944.4|939.4|85
1692954300000|2023-08-25 09:05:00|945|940|944.5|939.5|945.5|940.5|944.5|939.5|76
1692954600000|2023-08-25 09:10:00|944.7|939.7|945.4|940.4|945.6|940.6|944.7|939.7|65
1692954900000|2023-08-25 09:15:00|945.5|940.5|946.2|941.2|946.2|941.2|945.4|940.4|73
1692955200000|2023-08-25 09:20:00|946.4|941.4|946.3|941.3|946.6|941.6|945.7|940.7|71
1692955500000|2023-08-25 09:25:00|946.1|941.1|946.6|941.6|946.7|941.7|945.9|940.9|71
1692955800000|2023-08-25 09:30:00|946.5|941.5|946.7|941.7|947|942|946.4|941.4|82
1692956100000|2023-08-25 09:35:00|946.9|941.9|946.4|941.4|947|942|946.1|941.1|76
1692956400000|2023-08-25 09:40:00|946.3|941.3|946.1|941.1|946.6|941.6|946.1|941.1|87
1692956700000|2023-08-25 09:45:00|946.2|941.2|946.6|941.6|946.6|941.6|946.2|941.2|62
1692957000000|2023-08-25 09:50:00|946.5|941.5|945.9|940.9|946.7|941.7|945.6|940.6|80
1692957300000|2023-08-25 09:55:00|945.8|940.8|945.4|940.4|945.9|940.9|945.2|940.2|75
1692957600000|2023-08-25 10:00:00|945.6|940.6|946.1|941.1|946.5|941.5|945.6|940.6|70
1692957900000|2023-08-25 10:05:00|946|941|946.7|941.7|947|942|946|941|67
1692958200000|2023-08-25 10:10:00|946.6|941.6|946.4|941.4|947|942|946.1|941.1|52
1692958500000|2023-08-25 10:15:00|946.6|941.6|947.9|942.9|948.4|943.4|946.6|941.6|48
1692958800000|2023-08-25 10:20:00|948|943|948.4|943.4|948.8|943.8|947.9|942.9|59
1692959100000|2023-08-25 10:25:00|948.6|943.6|949.2|944.2|949.7|944.7|948.6|943.6|65
1692959400000|2023-08-25 10:30:00|949.3|944.3|949.4|944.4|950.1|945.1|949.1|944.1|86
1692959700000|2023-08-25 10:35:00|949.2|944.2|949.9|944.9|950.1|945.1|948.9|943.9|109
1692960000000|2023-08-25 10:40:00|950|945|949.3|944.3|950|945|949.2|944.2|65
1692960300000|2023-08-25 10:45:00|949.4|944.4|950.3|945.3|950.5|945.5|949.2|944.2|101
1692960600000|2023-08-25 10:50:00|950|945|949.3|944.3|950.7|945.7|949|944|117
1692960900000|2023-08-25 10:55:00|949.5|944.5|950.7|945.7|951.1|946.1|949.5|944.5|81
1692961200000|2023-08-25 11:00:00|951|946|951.1|946.1|951.5|946.5|950.4|945.4|148
1692961500000|2023-08-25 11:05:00|951.3|946.3|950.7|945.7|952.3|947.3|950|945|179
1692961800000|2023-08-25 11:10:00|950.5|945.5|950.2|945.2|950.9|945.9|949.7|944.7|111
1692962100000|2023-08-25 11:15:00|950.4|945.4|950.6|945.6|950.8|945.8|950.1|945.1|94
1692962400000|2023-08-25 11:20:00|950.7|945.7|951.6|946.6|951.7|946.7|950.4|945.4|59
1692962700000|2023-08-25 11:25:00|951.8|946.8|951.1|946.1|951.8|946.8|951|946|86
1692963000000|2023-08-25 11:30:00|951.2|946.2|950.4|945.4|951.8|946.8|949.9|944.9|142
1692963300000|2023-08-25 11:35:00|950.2|945.2|950.8|945.8|951|946|950|945|61
1692963600000|2023-08-25 11:40:00|950.7|945.7|950.5|945.5|951.6|946.6|950.5|945.5|73
1692963900000|2023-08-25 11:45:00|950.6|945.6|949.6|944.6|951.3|946.3|949.1|944.1|93
1692964200000|2023-08-25 11:50:00|949.2|944.2|948.7|943.7|949.8|944.8|948.5|943.5|62
1692964500000|2023-08-25 11:55:00|948.3|943.3|949.5|944.5|949.7|944.7|948.2|943.2|88
1692964800000|2023-08-25 12:00:00|949.4|944.4|951.6|946.6|952.2|947.2|949|944|177
1692965100000|2023-08-25 12:05:00|951.5|946.5|952.7|947.7|952.9|947.9|951.5|946.5|136
1692965400000|2023-08-25 12:10:00|952.9|947.9|952.5|947.5|953.1|948.1|952.1|947.1|133
1692965700000|2023-08-25 12:15:00|952.4|947.4|953.2|948.2|953.5|948.5|952.1|947.1|162
1692966000000|2023-08-25 12:20:00|953.7|948.7|953|948|954.1|949.1|952.5|947.5|208
1692966300000|2023-08-25 12:25:00|953.1|948.1|951.7|946.7|953.3|948.3|951.2|946.2|207
1692966600000|2023-08-25 12:30:00|951.5|946.5|951.8|946.8|952|947|950.2|945.2|136
1692966900000|2023-08-25 12:35:00|951.7|946.7|952.1|947.1|952.6|947.6|951.3|946.3|142
1692967200000|2023-08-25 12:40:00|952|947|951.5|946.5|952.1|947.1|950.5|945.5|202
1692967500000|2023-08-25 12:45:00|951.6|946.6|951.8|946.8|952.6|947.6|951.5|946.5|124
1692967800000|2023-08-25 12:50:00|951.7|946.7|951.8|946.8|952.1|947.1|950.6|945.6|151
1692968100000|2023-08-25 12:55:00|951.9|946.9|953.2|948.2|953.6|948.6|951.7|946.7|165
1692968400000|2023-08-25 13:00:00|952.9|947.9|952.9|947.9|954.3|949.3|951.7|946.7|241
1692968700000|2023-08-25 13:05:00|952.4|947.4|953.7|948.7|953.9|948.9|952.2|947.2|206
1692969000000|2023-08-25 13:10:00|954|949|953.3|948.3|954.6|949.6|952.5|947.5|193
1692969300000|2023-08-25 13:15:00|953.5|948.5|950.3|945.3|954.1|949.1|949.8|944.8|207
1692969600000|2023-08-25 13:20:00|950.4|945.4|947.7|942.7|950.6|945.6|947.4|942.4|198
1692969900000|2023-08-25 13:25:00|947.6|942.6|948.1|943.1|949|944|947.3|942.3|189
1692970200000|2023-08-25 13:30:00|948.5|943.5|950|945|950.8|945.8|948|943|222
1692970500000|2023-08-25 13:35:00|950.1|945.1|949.1|944.1|950.6|945.6|948.5|943.5|191
1692970800000|2023-08-25 13:40:00|949|944|948.1|943.1|949.4|944.4|947.8|942.8|229
1692971100000|2023-08-25 13:45:00|948.2|943.2|949.4|944.4|950.9|945.9|948.1|943.1|216
1692971400000|2023-08-25 13:50:00|949.5|944.5|947.9|942.9|949.9|944.9|946.9|941.9|194
1692971700000|2023-08-25 13:55:00|947.8|942.8|949.1|944.1|949.1|944.1|947|942|128
1692972000000|2023-08-25 14:00:00|948.7|939.8|950.3|945.3|952.8|947.8|943.7|938.7|843
1692972300000|2023-08-25 14:05:00|950.5|945.5|947.3|942.3|952.1|947.1|945.8|940.8|693
1692972600000|2023-08-25 14:10:00|947.5|942.5|952.7|947.7|953|948|947.4|942.4|648
1692972900000|2023-08-25 14:15:00|952.6|947.6|950.2|945.2|955.3|950.3|949.4|944.4|610
1692973200000|2023-08-25 14:20:00|950.6|945.6|947.1|942.1|951.1|946.1|946.1|941.1|594
1692973500000|2023-08-25 14:25:00|946.9|941.9|943.5|938.5|947.1|942.1|943.2|938.2|364
1692973800000|2023-08-25 14:30:00|943.6|938.6|941.6|936.6|944|939|940.7|935.7|391
1692974100000|2023-08-25 14:35:00|941.7|936.7|939.4|934.4|943|938|939.3|934.3|314
1692974400000|2023-08-25 14:40:00|939.6|934.6|937.2|932.2|940.3|935.3|937|932|286
1692974700000|2023-08-25 14:45:00|937.3|932.3|937.4|932.4|938.9|933.9|936.4|931.4|389
1692975000000|2023-08-25 14:50:00|937.5|932.5|938|933|939.6|934.6|937.4|932.4|534
1692975300000|2023-08-25 14:55:00|938.3|933.3|937.5|932.5|938.8|933.8|936.4|931.4|368
1692975600000|2023-08-25 15:00:00|937.6|932.6|937.6|932.6|939|934|936.4|931.4|396
1692975900000|2023-08-25 15:05:00|937.8|932.8|939.3|934.3|940.6|935.6|937.6|932.6|404
1692976200000|2023-08-25 15:10:00|939.2|934.2|939.4|934.4|941.5|936.5|939.1|934.1|209
1692976500000|2023-08-25 15:15:00|939.5|934.5|938.9|933.9|939.7|934.7|937.9|932.9|173
1692976800000|2023-08-25 15:20:00|938.8|933.8|940.1|935.1|940.1|935.1|938.5|933.5|119
1692977100000|2023-08-25 15:25:00|940.2|935.2|941.9|936.9|942.5|937.5|940.2|935.2|159
1692977400000|2023-08-25 15:30:00|941.8|936.8|944|939|944|939|941.6|936.6|210
1692977700000|2023-08-25 15:35:00|944.1|939.1|945.5|940.5|946.1|941.1|944.1|939.1|140
1692978000000|2023-08-25 15:40:00|945.4|940.4|944.6|939.6|945.6|940.6|943.9|938.9|186
1692978300000|2023-08-25 15:45:00|944.7|939.7|944.5|939.5|945|940|943.8|938.8|128
1692978600000|2023-08-25 15:50:00|944.4|939.4|944.7|939.7|944.8|939.8|943.7|938.7|104
1692978900000|2023-08-25 15:55:00|944.6|939.6|942.8|937.8|944.7|939.7|942.4|937.4|120
1692979200000|2023-08-25 16:00:00|942.7|937.7|943.7|938.7|944|939|942.7|937.7|69
1692979500000|2023-08-25 16:05:00|943.8|938.8|944.3|939.3|944.3|939.3|943.3|938.3|91
1692979800000|2023-08-25 16:10:00|944.2|939.2|945.4|940.4|945.4|940.4|944.2|939.2|66
1692980100000|2023-08-25 16:15:00|945.5|940.5|945.7|940.7|946|941|945.3|940.3|47
1692980400000|2023-08-25 16:20:00|945.6|940.6|945.8|940.8|946.2|941.2|945.5|940.5|40
1692980700000|2023-08-25 16:25:00|945.7|940.7|946.4|941.4|946.5|941.5|945.4|940.4|39
1692981000000|2023-08-25 16:30:00|946.3|941.3|945.8|940.8|946.9|941.9|945.6|940.6|97
1692981300000|2023-08-25 16:35:00|945.7|940.7|946.3|941.3|946.8|941.8|945.7|940.7|95
1692981600000|2023-08-25 16:40:00|946.2|941.2|945.2|940.2|946.6|941.6|944.9|939.9|67
1692981900000|2023-08-25 16:45:00|945.1|940.1|944.1|939.1|945.1|940.1|943.9|938.9|92
1692982200000|2023-08-25 16:50:00|944.3|939.3|943.8|938.8|944.4|939.4|943.3|938.3|66
1692982500000|2023-08-25 16:55:00|943.9|938.9|947|942|947.5|942.5|943.9|938.9|104
1692982800000|2023-08-25 17:00:00|946.9|941.9|947.5|942.5|948.2|943.2|946|941|132
1692983100000|2023-08-25 17:05:00|947.6|942.6|947.8|942.8|947.9|942.9|946.7|941.7|57
1692983400000|2023-08-25 17:10:00|947.3|942.3|947.7|942.7|947.8|942.8|946.8|941.8|67
1692983700000|2023-08-25 17:15:00|947.8|942.8|947|942|947.8|942.8|946.7|941.7|40
1692984000000|2023-08-25 17:20:00|946.9|941.9|947.5|942.5|947.8|942.8|946.7|941.7|69
1692984300000|2023-08-25 17:25:00|947.4|942.4|948.6|943.6|948.6|943.6|947.1|942.1|72
1692984600000|2023-08-25 17:30:00|948.5|943.5|947.5|942.5|948.5|943.5|947.4|942.4|67
1692984900000|2023-08-25 17:35:00|947.4|942.4|947.8|942.8|948.2|943.2|947.3|942.3|73
1692985200000|2023-08-25 17:40:00|947.9|942.9|948.3|943.3|948.7|943.7|947.8|942.8|89
1692985500000|2023-08-25 17:45:00|948.2|943.2|948.7|943.7|948.7|943.7|948.2|943.2|25
1692985800000|2023-08-25 17:50:00|948.8|943.8|949.7|944.7|949.8|944.8|948.7|943.7|30
1692986100000|2023-08-25 17:55:00|949.6|944.6|949.8|944.8|950.2|945.2|949.3|944.3|50
1692986400000|2023-08-25 18:00:00|949.7|944.7|950.4|945.4|950.8|945.8|949.7|944.7|45
1692986700000|2023-08-25 18:05:00|950.5|945.5|950.8|945.8|950.8|945.8|950.3|945.3|48
1692987000000|2023-08-25 18:10:00|950.7|945.7|950.8|945.8|950.9|945.9|950.4|945.4|31
1692987300000|2023-08-25 18:15:00|950.9|945.9|951.8|946.8|952|947|950.6|945.6|42
1692987600000|2023-08-25 18:20:00|951.5|946.5|951.8|946.8|952.4|947.4|951.5|946.5|70
1692987900000|2023-08-25 18:25:00|951.6|946.6|952.6|947.6|952.6|947.6|951.6|946.6|57
1692988200000|2023-08-25 18:30:00|952.7|947.7|952.1|947.1|953|948|951.8|946.8|62
1692988500000|2023-08-25 18:35:00|952.2|947.2|951.7|946.7|952.6|947.6|951.6|946.6|72
1692988800000|2023-08-25 18:40:00|951.8|946.8|951.2|946.2|952|947|950.9|945.9|34
1692989100000|2023-08-25 18:45:00|951.3|946.3|951|946|951.3|946.3|950.8|945.8|46
1692989400000|2023-08-25 18:50:00|951.1|946.1|951.3|946.3|951.6|946.6|951|946|52
1692989700000|2023-08-25 18:55:00|951.4|946.4|951.1|946.1|952.1|947.1|951.1|946.1|38
1692990000000|2023-08-25 19:00:00|952.1|947.1|951.2|946.2|952.2|947.2|950.7|945.7|124
1692990300000|2023-08-25 19:05:00|951.1|946.1|951.3|946.3|951.6|946.6|950.9|945.9|76
1692990600000|2023-08-25 19:10:00|951.4|946.4|951.7|946.7|951.7|946.7|951.3|946.3|45
1692990900000|2023-08-25 19:15:00|951.6|946.6|951.8|946.8|951.9|946.9|951.6|946.6|21
1692991200000|2023-08-25 19:20:00|951.7|946.7|952|947|952.1|947.1|951.7|946.7|16
1692991500000|2023-08-25 19:25:00|951.9|946.9|952.3|947.3|952.4|947.4|951.9|946.9|24
1692991800000|2023-08-25 19:30:00|952.2|947.2|952.1|947.1|952.5|947.5|951.9|946.9|31
1692992100000|2023-08-25 19:35:00|952|947|951.5|946.5|952.1|947.1|951.4|946.4|38
1692992400000|2023-08-25 19:40:00|951.4|946.4|951.5|946.5|951.6|946.6|951.4|946.4|22
1692992700000|2023-08-25 19:45:00|951.6|946.6|950.3|945.3|951.6|946.6|950.3|945.3|32
1692993000000|2023-08-25 19:50:00|950.2|945.2|950|945|950.2|945.2|949.9|944.9|57
1692993300000|2023-08-25 19:55:00|950.1|945.1|950.5|945.5|950.6|945.6|950|945|50
1692993600000|2023-08-25 20:00:00|950.6|945.6|949.9|944.9|950.9|945.9|949.7|944.7|49
1692993900000|2023-08-25 20:05:00|950.9|945.9|949.6|944.6|951|946|949.5|944.5|28
1692994200000|2023-08-25 20:10:00|949.9|944.9|949.9|944.9|950.8|945.8|949.5|944.5|23
1692994500000|2023-08-25 20:15:00|950.8|945.8|949.7|944.7|951|946|949.6|944.6|33
1692994800000|2023-08-25 20:20:00|950.2|945.2|949.9|944.9|951|946|949.7|944.7|21
1692995100000|2023-08-25 20:25:00|951|946|950|945|951|946|949.9|944.9|17
1692995400000|2023-08-25 20:30:00|950.3|945.3|950.4|945.4|950.8|945.8|950.1|945.1|14
1692995700000|2023-08-25 20:35:00|950.6|945.6|950.6|945.6|951|946|949.8|944.8|24
1692996000000|2023-08-25 20:40:00|951.1|946.1|950.7|945.7|951.7|946.7|950.5|945.5|60
1692996300000|2023-08-25 20:45:00|951|946|951.3|946.3|951.8|946.8|950.7|945.7|43
1692996600000|2023-08-25 20:50:00|952.2|947.2|951.7|946.7|952.5|947.5|951.1|946.1|26
1692996900000|2023-08-25 20:55:00|951.8|946.8|950.8|945.8|951.8|946.8|950.7|945.7|3
1693173600000|2023-08-27 22:00:00|951.2|946.2|951.3|946.3|951.7|946.7|950.9|945.9|14
1693173900000|2023-08-27 22:05:00|951.6|946.6|951.1|946.1|952|947|950.9|945.9|25
1693174200000|2023-08-27 22:10:00|951.4|946.4|950.7|945.7|951.4|946.4|950.7|945.7|7
1693174500000|2023-08-27 22:15:00|950.5|945.5|950.5|945.5|950.6|945.6|950.3|945.3|12
1693174800000|2023-08-27 22:20:00|950.4|945.4|950.4|945.4|950.4|945.4|950|945|6
1693175100000|2023-08-27 22:25:00|950.2|945.2|950.1|945.1|950.5|945.5|950.1|945.1|10
1693175400000|2023-08-27 22:30:00|950.2|945.2|949.8|944.8|950.3|945.3|949.8|944.8|7
1693175700000|2023-08-27 22:35:00|949.9|944.9|949.3|944.3|950|945|949.1|944.1|12
1693176000000|2023-08-27 22:40:00|949.2|944.2|949.3|944.3|949.3|944.3|949.1|944.1|8
1693176300000|2023-08-27 22:45:00|949.4|944.4|949.2|944.2|949.6|944.6|949.2|944.2|4
1693176600000|2023-08-27 22:50:00|949.4|944.4|949.1|944.1|949.4|944.4|949|944|5
1693176900000|2023-08-27 22:55:00|949.2|944.2|949.4|944.4|949.4|944.4|949.1|944.1|11
1693177200000|2023-08-27 23:00:00|949.5|944.5|950|945|950|945|949.5|944.5|10
1693177500000|2023-08-27 23:05:00|949.8|944.8|950|945|950|945|949.8|944.8|4
1693177800000|2023-08-27 23:10:00|950.1|945.1|950.5|945.5|950.8|945.8|950.1|945.1|15
1693178100000|2023-08-27 23:15:00|950.4|945.4|950.6|945.6|950.7|945.7|950.1|945.1|17
1693178400000|2023-08-27 23:20:00|950.5|945.5|950.4|945.4|950.8|945.8|950.3|945.3|13
1693178700000|2023-08-27 23:25:00|950.3|945.3|950.2|945.2|950.6|945.6|950.2|945.2|9
1693179000000|2023-08-27 23:30:00|950.3|945.3|950.1|945.1|950.3|945.3|950|945|11
1693179300000|2023-08-27 23:35:00|950.2|945.2|950.1|945.1|950.5|945.5|950|945|18
1693179600000|2023-08-27 23:40:00|950.2|945.2|949.9|944.9|950.2|945.2|949.9|944.9|4
1693179900000|2023-08-27 23:45:00|949.8|944.8|949.9|944.9|950|945|949.3|944.3|24
1693180200000|2023-08-27 23:50:00|949.8|944.8|949.6|944.6|949.8|944.8|949.3|944.3|19
1693180500000|2023-08-27 23:55:00|949.5|944.5|950.2|945.2|950.6|945.6|949.4|944.4|26
1693180800000|2023-08-28 00:00:00|950.1|945.1|950.4|945.4|951.1|946.1|949.8|944.8|38
1693181100000|2023-08-28 00:05:00|950.3|945.3|950.3|945.3|950.7|945.7|950|945|43
1693181400000|2023-08-28 00:10:00|950.2|945.2|950|945|950.7|945.7|949.9|944.9|38
1693181700000|2023-08-28 00:15:00|949.9|944.9|950.1|945.1|950.2|945.2|949.7|944.7|40
1693182000000|2023-08-28 00:20:00|950|945|950|945|950.3|945.3|949.9|944.9|22
1693182300000|2023-08-28 00:25:00|949.9|944.9|950.3|945.3|950.6|945.6|949.8|944.8|45
1693182600000|2023-08-28 00:30:00|950.4|945.4|950.9|945.9|951.1|946.1|950.3|945.3|36
1693182900000|2023-08-28 00:35:00|950.8|945.8|951.1|946.1|951.1|946.1|950.8|945.8|22
1693183200000|2023-08-28 00:40:00|951|946|950.9|945.9|951.2|946.2|950.8|945.8|15
1693183500000|2023-08-28 00:45:00|951|946|951.5|946.5|951.8|946.8|951|946|29
1693183800000|2023-08-28 00:50:00|951.6|946.6|951.1|946.1|951.8|946.8|951.1|946.1|42
1693184100000|2023-08-28 00:55:00|951.2|946.2|950.6|945.6|951.2|946.2|950.6|945.6|43
1693184400000|2023-08-28 01:00:00|950.5|945.5|950.9|945.9|951.7|946.7|950.3|945.3|83
1693184700000|2023-08-28 01:05:00|951|946|951.2|946.2|951.4|946.4|950.7|945.7|52
1693185000000|2023-08-28 01:10:00|951.1|946.1|950.7|945.7|951.5|946.5|950.5|945.5|59
1693185300000|2023-08-28 01:15:00|950.5|945.5|951.5|946.5|951.8|946.8|950.4|945.4|101
1693185600000|2023-08-28 01:20:00|951.6|946.6|951.9|946.9|952.3|947.3|951.2|946.2|74
1693185900000|2023-08-28 01:25:00|951.8|946.8|951.9|946.9|952.1|947.1|951.6|946.6|65
1693186200000|2023-08-28 01:30:00|952|947|950.8|945.8|952.1|947.1|950.5|945.5|105
1693186500000|2023-08-28 01:35:00|950.7|945.7|951.1|946.1|951.3|946.3|950.5|945.5|111
1693186800000|2023-08-28 01:40:00|951.2|946.2|951.4|946.4|951.6|946.6|950.8|945.8|60
1693187100000|2023-08-28 01:45:00|951.3|946.3|950.2|945.2|951.3|946.3|950.2|945.2|103
1693187400000|2023-08-28 01:50:00|950.3|945.3|950.4|945.4|950.6|945.6|950.1|945.1|42
1693187700000|2023-08-28 01:55:00|950.5|945.5|949.4|944.4|950.5|945.5|949.3|944.3|49
1693188000000|2023-08-28 02:00:00|949.6|944.6|950.1|945.1|950.1|945.1|948.9|943.9|51
1693188300000|2023-08-28 02:05:00|950.3|945.3|949.8|944.8|950.4|945.4|949.8|944.8|36
1693188600000|2023-08-28 02:10:00|949.9|944.9|950.9|945.9|950.9|945.9|949.7|944.7|49
1693188900000|2023-08-28 02:15:00|951|946|950.5|945.5|951.1|946.1|950.4|945.4|46
1693189200000|2023-08-28 02:20:00|950.6|945.6|951|946|951|946|950.5|945.5|33
1693189500000|2023-08-28 02:25:00|951.4|946.4|951.2|946.2|951.4|946.4|950.8|945.8|47
1693189800000|2023-08-28 02:30:00|951.1|946.1|951.5|946.5|951.5|946.5|951|946|39
1693190100000|2023-08-28 02:35:00|951.4|946.4|951.5|946.5|951.8|946.8|951.3|946.3|49
1693190400000|2023-08-28 02:40:00|951.7|946.7|951.5|946.5|951.7|946.7|951.2|946.2|27
1693190700000|2023-08-28 02:45:00|951.6|946.6|951.4|946.4|951.7|946.7|951.3|946.3|35
1693191000000|2023-08-28 02:50:00|951.5|946.5|950.8|945.8|951.6|946.6|950.8|945.8|15
1693191300000|2023-08-28 02:55:00|950.9|945.9|950.8|945.8|951.1|946.1|950.8|945.8|24
1693191600000|2023-08-28 03:00:00|950.9|945.9|951|946|951.3|946.3|950.8|945.8|21
1693191900000|2023-08-28 03:05:00|951.1|946.1|951.2|946.2|951.5|946.5|950.9|945.9|25
1693192200000|2023-08-28 03:10:00|951.1|946.1|951.2|946.2|951.4|946.4|951|946|22
1693192500000|2023-08-28 03:15:00|951.1|946.1|950.8|945.8|951.2|946.2|950.7|945.7|32
1693192800000|2023-08-28 03:20:00|950.9|945.9|951.1|946.1|951.3|946.3|950.7|945.7|42
1693193100000|2023-08-28 03:25:00|951|946|951.2|946.2|951.3|946.3|951|946|33
1693193400000|2023-08-28 03:30:00|951.3|946.3|951.2|946.2|951.3|946.3|950.7|945.7|28
1693193700000|2023-08-28 03:35:00|951.1|946.1|951.1|946.1|951.2|946.2|950.9|945.9|39
1693194000000|2023-08-28 03:40:00|951.2|946.2|951.2|946.2|951.4|946.4|951.1|946.1|34
1693194300000|2023-08-28 03:45:00|950.9|945.9|950.9|945.9|951.1|946.1|950.8|945.8|17
1693194600000|2023-08-28 03:50:00|951|946|950.8|945.8|951.3|946.3|950.6|945.6|34
1693194900000|2023-08-28 03:55:00|950.9|945.9|950.2|945.2|951.3|946.3|950|945|31
1693195200000|2023-08-28 04:00:00|950.1|945.1|950.4|945.4|950.5|945.5|949.9|944.9|26
1693195500000|2023-08-28 04:05:00|950.3|945.3|950.6|945.6|950.9|945.9|950.3|945.3|15
1693195800000|2023-08-28 04:10:00|950.9|945.9|950.6|945.6|950.9|945.9|950.4|945.4|18
1693196100000|2023-08-28 04:15:00|950.7|945.7|950.5|945.5|950.8|945.8|950.4|945.4|27
1693196400000|2023-08-28 04:20:00|950.4|945.4|950.3|945.3|950.5|945.5|950.1|945.1|13
1693196700000|2023-08-28 04:25:00|950.2|945.2|950|945|950.2|945.2|949.7|944.7|23
1693197000000|2023-08-28 04:30:00|950.1|945.1|949.8|944.8|950.1|945.1|949.7|944.7|23
1693197300000|2023-08-28 04:35:00|949.9|944.9|949.7|944.7|950.1|945.1|949.6|944.6|12
1693197600000|2023-08-28 04:40:00|949.5|944.5|949.3|944.3|949.5|944.5|949.1|944.1|14
1693197900000|2023-08-28 04:45:00|949.4|944.4|949.4|944.4|949.7|944.7|949.4|944.4|15
1693198200000|2023-08-28 04:50:00|949.6|944.6|949.4|944.4|949.6|944.6|949.4|944.4|11
1693198500000|2023-08-28 04:55:00|949.5|944.5|949.4|944.4|949.5|944.5|949.3|944.3|15
1693198800000|2023-08-28 05:00:00|949.3|944.3|948.7|943.7|949.3|944.3|948.4|943.4|34
1693199100000|2023-08-28 05:05:00|948.8|943.8|948.9|943.9|949|944|948.5|943.5|49
1693199400000|2023-08-28 05:10:00|949|944|948.9|943.9|949.2|944.2|948.8|943.8|35
1693199700000|2023-08-28 05:15:00|949|944|949.7|944.7|949.9|944.9|949|944|21
1693200000000|2023-08-28 05:20:00|949.4|944.4|949.3|944.3|949.5|944.5|949.2|944.2|40
1693200300000|2023-08-28 05:25:00|949.4|944.4|949.7|944.7|949.8|944.8|949.3|944.3|24
1693200600000|2023-08-28 05:30:00|949.8|944.8|950.1|945.1|950.7|945.7|949.8|944.8|66
1693200900000|2023-08-28 05:35:00|950.2|945.2|949.7|944.7|950.2|945.2|949.5|944.5|42
1693201200000|2023-08-28 05:40:00|949.8|944.8|949.7|944.7|950.2|945.2|949.5|944.5|28
1693201500000|2023-08-28 05:45:00|949.8|944.8|950.1|945.1|950.3|945.3|949.7|944.7|35
1693201800000|2023-08-28 05:50:00|950|945|949.7|944.7|950.2|945.2|949.6|944.6|32
1693202100000|2023-08-28 05:55:00|949.6|944.6|948.9|943.9|949.7|944.7|948.9|943.9|29
1693202400000|2023-08-28 06:00:00|949|944|949.7|944.7|949.8|944.8|949|944|71
1693202700000|2023-08-28 06:05:00|949.8|944.8|950.1|945.1|950.3|945.3|949.7|944.7|42
1693203000000|2023-08-28 06:10:00|950|945|950.1|945.1|950.5|945.5|949.7|944.7|35
1693203300000|2023-08-28 06:15:00|950.2|945.2|950.6|945.6|950.9|945.9|950.1|945.1|50
1693203600000|2023-08-28 06:20:00|950.4|945.4|950.5|945.5|951.3|946.3|950.4|945.4|61
1693203900000|2023-08-28 06:25:00|950.4|945.4|951|946|951.1|946.1|950.4|945.4|39
1693204200000|2023-08-28 06:30:00|951.1|946.1|950.9|945.9|951.6|946.6|950.7|945.7|50
1693204500000|2023-08-28 06:35:00|950.8|945.8|951.2|946.2|951.7|946.7|950.8|945.8|51
1693204800000|2023-08-28 06:40:00|951|946|951.5|946.5|951.6|946.6|950.9|945.9|54
1693205100000|2023-08-28 06:45:00|951.4|946.4|950.1|945.1|951.4|946.4|950.1|945.1|39
1693205400000|2023-08-28 06:50:00|950|945|949.7|944.7|950|945|949.1|944.1|46
1693205700000|2023-08-28 06:55:00|949.6|944.6|949.9|944.9|950|945|949.5|944.5|34
1693206000000|2023-08-28 07:00:00|950|945|950.5|945.5|950.7|945.7|950|945|42
1693206300000|2023-08-28 07:05:00|950.6|945.6|951.1|946.1|951.4|946.4|950.6|945.6|47
1693206600000|2023-08-28 07:10:00|951|946|950.8|945.8|951|946|949.8|944.8|50
1693206900000|2023-08-28 07:15:00|950.9|945.9|950.6|945.6|951.8|946.8|950.5|945.5|40
1693207200000|2023-08-28 07:20:00|950.5|945.5|949.3|944.3|950.6|945.6|949|944|43
1693207500000|2023-08-28 07:25:00|949.4|944.4|948.3|943.3|949.4|944.4|948.1|943.1|34
1693207800000|2023-08-28 07:30:00|948.4|943.4|950.9|945.9|950.9|945.9|948.4|943.4|31
1693208100000|2023-08-28 07:35:00|951|946|950.2|945.2|951|946|950.2|945.2|25
1693208400000|2023-08-28 07:40:00|950.3|945.3|949.7|944.7|950.4|945.4|949.6|944.6|28
1693208700000|2023-08-28 07:45:00|949.8|944.8|949.3|944.3|949.8|944.8|949.3|944.3|18
1693209000000|2023-08-28 07:50:00|949.4|944.4|949.6|944.6|949.6|944.6|949.3|944.3|19
1693209300000|2023-08-28 07:55:00|949.8|944.8|949.8|944.8|950|945|949.6|944.6|20
1693209600000|2023-08-28 08:00:00|949.9|944.9|949.7|944.7|949.9|944.9|949.7|944.7|11
1693209900000|2023-08-28 08:05:00|949.5|944.5|948.8|947|950.3|947|948.8|944.5|19
1693210200000|2023-08-28 08:10:00|950.2|945.2|949.8|944.8|950.7|945.7|949.6|944.6|22
1693210500000|2023-08-28 08:15:00|949.7|944.7|949|944|949.8|944.8|948.9|943.9|27
1693210800000|2023-08-28 08:20:00|948.9|943.9|948.9|943.9|949.8|944.8|948.9|943.9|27
1693211100000|2023-08-28 08:25:00|949.1|944.1|948.4|943.4|949.9|944.9|948.3|943.3|20
1693211400000|2023-08-28 08:30:00|948.5|943.5|948.3|943.3|948.7|943.7|947.8|942.8|38
1693211700000|2023-08-28 08:35:00|948.4|943.4|948.8|943.8|949|944|948.4|943.4|12
1693212000000|2023-08-28 08:40:00|948.9|943.9|949.1|944.1|949.2|944.2|948.8|943.8|29
1693212300000|2023-08-28 08:45:00|949.2|944.2|949.1|944.1|949.2|945.9|947.7|944|47
1693212600000|2023-08-28 08:50:00|949|944|947.6|945.8|949.3|945.9|947.6|944|24
1693213200000|2023-08-28 09:00:00|948.7|943.7|948.5|943.5|948.7|943.7|947.8|942.8|39
1693213500000|2023-08-28 09:05:00|948.4|943.4|948.7|943.7|948.7|943.7|948.4|943.4|4
1693213800000|2023-08-28 09:10:00|948.8|943.8|949.8|944.8|949.8|944.8|948.8|943.8|15
1693214100000|2023-08-28 09:15:00|949.7|944.7|950.1|945.1|950.2|945.2|949.6|944.6|25
1693214400000|2023-08-28 09:20:00|950.2|945.2|950.8|945.8|950.8|945.8|950|945|32
1693214700000|2023-08-28 09:25:00|950.9|945.9|945.5|940.5|950.9|945.9|945.4|940.4|93
1693215000000|2023-08-28 09:30:00|945.7|940.7|945.1|940.1|946.2|941.2|944.5|939.5|72
1693215300000|2023-08-28 09:35:00|945.2|940.2|946|941|946.3|941.3|945.1|940.1|23
1693215600000|2023-08-28 09:40:00|945.9|940.9|945.8|940.8|946.2|941.2|945.1|940.1|35
1693215900000|2023-08-28 09:45:00|945.5|940.5|945|940|945.6|940.6|945|940|16
1693216200000|2023-08-28 09:50:00|945.1|940.1|945.3|940.3|945.4|940.4|944.9|939.9|35
1693216500000|2023-08-28 09:55:00|945.5|940.5|945.2|940.2|945.8|940.8|945.2|940.2|19
1693216800000|2023-08-28 10:00:00|945|940|945.7|940.7|945.8|940.8|944.7|939.7|37
1693217100000|2023-08-28 10:05:00|945.8|940.8|944.6|939.6|946.3|941.3|944.6|939.6|40
1693217400000|2023-08-28 10:10:00|944.7|939.7|944.8|939.8|945.8|940.8|943.6|938.6|79
1693217700000|2023-08-28 10:15:00|944.6|939.6|943.6|938.6|944.6|939.6|943.4|938.4|40
1693218000000|2023-08-28 10:20:00|943.7|938.7|942.6|937.6|943.8|938.8|942.4|937.4|33
1693218300000|2023-08-28 10:25:00|942.7|937.7|942|937|943.4|938.4|941.7|936.7|33
1693218600000|2023-08-28 10:30:00|942.1|937.1|942.3|937.3|942.9|937.9|942|937|25
1693218900000|2023-08-28 10:35:00|942.4|937.4|942.3|937.3|942.4|937.4|942.1|937.1|20
1693219200000|2023-08-28 10:40:00|942.2|937.2|942.9|937.9|943.1|938.1|942.1|937.1|12
1693219500000|2023-08-28 10:45:00|943|938|943.4|938.4|943.5|938.5|942.1|937.1|40
1693219800000|2023-08-28 10:50:00|943.5|938.5|945.4|940.4|945.5|940.5|943.4|938.4|24
1693220100000|2023-08-28 10:55:00|945|940|945|940|945.2|940.2|944.9|939.9|17
1693220400000|2023-08-28 11:00:00|945.1|940.1|945.4|940.4|945.9|940.9|945.1|940.1|24
1693220700000|2023-08-28 11:05:00|945.5|940.5|945.5|940.5|945.9|940.9|945.4|940.4|25
1693221000000|2023-08-28 11:10:00|945.4|940.4|945.4|940.4|945.8|940.8|945.3|940.3|22
1693221300000|2023-08-28 11:15:00|945.5|940.5|946.1|941.1|946.3|941.3|945.4|940.4|36
1693221600000|2023-08-28 11:20:00|946.2|941.2|946|941|946.3|941.3|945.7|940.7|28
1693221900000|2023-08-28 11:25:00|946.1|941.1|946|941|946.2|941.2|945.9|940.9|12
1693222200000|2023-08-28 11:30:00|946.1|941.1|947.1|942.1|947.2|942.2|946.1|941.1|16
1693222500000|2023-08-28 11:35:00|947.2|942.2|946.5|941.5|947.2|942.2|946.5|941.5|33
1693222800000|2023-08-28 11:40:00|946.6|941.6|947.1|942.1|947.2|942.2|946.5|941.5|17
1693223100000|2023-08-28 11:45:00|947.2|942.2|946.7|941.7|947.2|942.2|946.7|941.7|14
1693223400000|2023-08-28 11:50:00|946.8|941.8|947.3|942.3|947.5|942.5|946.7|941.7|24
1693223700000|2023-08-28 11:55:00|947.4|942.4|946.5|941.5|947.6|942.6|946.5|941.5|25
1693224000000|2023-08-28 12:00:00|946.6|941.6|946.7|944.9|948.2|945|946.6|941.6|44
1693224300000|2023-08-28 12:05:00|946.8|945|947.2|945.4|947.2|945.4|946.7|944.9|40
1693224600000|2023-08-28 12:10:00|947|945.2|947|945.2|947.3|945.5|947|945.2|17
1693224900000|2023-08-28 12:15:00|949.1|944.1|945.2|940.2|949.1|944.1|945.1|940.1|45
1693225200000|2023-08-28 12:20:00|945.7|940.7|944.1|942.3|945.7|943.5|944.1|940.6|60
1693225500000|2023-08-28 12:25:00|944.2|942.4|946.8|941.8|947.2|943.9|944.2|941.2|53
1693225800000|2023-08-28 12:30:00|946.5|941.5|945.8|944|947.3|944.1|945.7|941.1|56
1693226100000|2023-08-28 12:35:00|945.9|944.1|949.8|944.8|949.9|944.9|945.8|944|75
1693226400000|2023-08-28 12:40:00|949.9|944.9|950.3|945.3|950.3|947.3|948.7|944.8|74
1693226700000|2023-08-28 12:45:00|948.7|946.9|949.7|947.9|949.7|947.9|948.7|946.9|63
1693227000000|2023-08-28 12:50:00|949.5|947.7|949.9|948.1|950.1|948.3|949.3|947.5|47
1693228200000|2023-08-28 13:10:00|957.9|952.9|957.1|952.1|958|953|956.8|951.8|25
1693228500000|2023-08-28 13:15:00|957|952|956.4|951.4|957.4|952.4|956|951|70
1693228800000|2023-08-28 13:20:00|956.3|951.3|957|952|957.9|952.9|956.3|951.3|95
1693229100000|2023-08-28 13:25:00|956.9|951.9|958.5|953.5|958.8|953.8|956.8|951.8|101
1693229400000|2023-08-28 13:30:00|958.6|953.6|958.2|953.2|958.9|953.9|958.2|953.2|100
1693229700000|2023-08-28 13:35:00|958|953|960.9|955.9|961.1|956.6|957.7|953|139
1693230000000|2023-08-28 13:40:00|961|956|963.9|958.9|964|959.2|960.6|955.7|140
1693230300000|2023-08-28 13:45:00|964|959|963.6|958.6|964.4|959.4|963.4|958.4|121
1693230600000|2023-08-28 13:50:00|963.4|958.4|965.1|960.1|965.2|961.5|962.9|958.3|141
1693230900000|2023-08-28 13:55:00|965.2|960.2|967.4|962.4|968.3|963.3|965.2|960.2|206
1693231200000|2023-08-28 14:00:00|967.5|962.5|967.5|962.5|968.8|963.8|966.3|961.3|210
1693231500000|2023-08-28 14:05:00|967.8|962.8|969.7|964.7|970.6|965.6|967.5|962.5|268
1693231800000|2023-08-28 14:10:00|969.6|964.6|969.8|964.8|970.6|965.6|969.1|964.1|161
1693232100000|2023-08-28 14:15:00|970|965|969.9|964.9|970.6|965.6|969.5|964.5|133
1693232400000|2023-08-28 14:20:00|969.8|964.8|970.8|965.8|970.9|965.9|969.5|964.5|114
1693232700000|2023-08-28 14:25:00|970.9|965.9|969.7|964.7|971.3|966.3|969.5|964.5|155
1693233000000|2023-08-28 14:30:00|969.8|964.8|969.8|964.8|970.3|965.3|967.8|962.8|187
1693233300000|2023-08-28 14:35:00|969.7|964.7|971|966|971.4|966.4|969.1|964.1|106
1693233600000|2023-08-28 14:40:00|971.1|966.1|970.2|965.2|971.9|966.9|970|965|150
1693233900000|2023-08-28 14:45:00|970.1|965.1|970.2|965.2|970.5|965.5|969.5|964.5|127
1693234200000|2023-08-28 14:50:00|970.3|965.3|970.3|965.3|970.9|965.9|969.9|964.9|129
1693234500000|2023-08-28 14:55:00|970.2|965.2|971.6|966.6|971.6|966.6|970.2|965.2|134
1693234800000|2023-08-28 15:00:00|971.7|966.7|970.9|965.9|971.7|966.7|970.5|965.5|115
1693235100000|2023-08-28 15:05:00|970.8|965.8|971.3|966.3|971.5|966.5|970.3|965.3|99
1693235400000|2023-08-28 15:10:00|971.4|966.4|971.6|966.6|971.8|966.8|971.2|966.2|57
1693235700000|2023-08-28 15:15:00|971.7|966.7|972.1|967.1|972.5|967.5|971.6|966.6|82
1693236000000|2023-08-28 15:20:00|972.2|967.2|971.8|966.8|973.1|968.1|971.4|966.4|98
1693236300000|2023-08-28 15:25:00|971.9|966.9|972.2|967.2|972.6|967.6|971.5|966.5|125
1693236600000|2023-08-28 15:30:00|972.1|967.1|973|968|973.1|968.1|972.1|967.1|106
1693236900000|2023-08-28 15:35:00|973.3|968.3|973.2|968.2|974|969|972.8|967.8|144
1693237200000|2023-08-28 15:40:00|973.3|968.3|973.5|968.5|973.9|968.9|973.3|968.3|114
1693237500000|2023-08-28 15:45:00|973.3|968.3|973.8|968.8|974.1|969.1|973.1|968.1|108
1693237800000|2023-08-28 15:50:00|973.7|968.7|973|968|973.8|968.8|972.8|967.8|146
1693238100000|2023-08-28 15:55:00|972.8|967.8|974|969|974|969|972.8|967.8|89
1693238400000|2023-08-28 16:00:00|973.9|968.9|973.9|968.9|974.2|969.2|973.5|968.5|89
1693238700000|2023-08-28 16:05:00|974|969|974.2|969.2|974.4|969.4|973.4|968.4|55
1693239000000|2023-08-28 16:10:00|974.1|969.1|973.3|968.3|974.2|969.2|972.9|967.9|62
1693239300000|2023-08-28 16:15:00|973.4|968.4|971.8|966.8|973.6|968.6|971.6|966.6|99
1693239600000|2023-08-28 16:20:00|971.7|966.7|971.3|966.3|971.8|966.8|970.4|965.4|100
1693239900000|2023-08-28 16:25:00|971.4|966.4|972.5|967.5|972.6|967.6|971.2|966.2|63
1693240200000|2023-08-28 16:30:00|972.6|967.6|972.6|967.6|972.6|967.6|971.7|966.7|64
1693240500000|2023-08-28 16:35:00|972.5|967.5|973.6|968.6|973.7|968.7|972.4|967.4|70
1693240800000|2023-08-28 16:40:00|973.7|968.7|972.7|967.7|973.7|968.7|972.6|967.6|58
1693241100000|2023-08-28 16:45:00|972.6|967.6|972.5|967.5|973.2|968.2|972|967|53
1693241400000|2023-08-28 16:50:00|972.4|967.4|972.7|967.7|973.1|968.1|972.1|967.1|88
1693241700000|2023-08-28 16:55:00|972.8|967.8|971.3|966.3|972.8|967.8|971.1|966.1|89
1693242000000|2023-08-28 17:00:00|971.4|966.4|969.5|964.5|971.8|966.8|969.1|964.1|162
1693242300000|2023-08-28 17:05:00|969.4|964.4|968.5|963.5|969.5|964.5|968|963|107
1693242600000|2023-08-28 17:10:00|968.7|963.7|969.3|964.3|969.6|964.6|968.7|963.7|86
1693242900000|2023-08-28 17:15:00|969.4|964.4|969.9|964.9|969.9|964.9|969.3|964.3|50
1693243200000|2023-08-28 17:20:00|969.8|964.8|970.2|965.2|970.5|965.5|969.3|964.3|46
1693243500000|2023-08-28 17:25:00|970.1|965.1|970.4|965.4|970.5|965.5|969.8|964.8|57
1693243800000|2023-08-28 17:30:00|970.6|965.6|970.7|965.7|970.8|965.8|970.4|965.4|57
1693244100000|2023-08-28 17:35:00|970.8|965.8|970.7|965.7|971|966|970.6|965.6|59
1693244400000|2023-08-28 17:40:00|970.6|965.6|971.2|966.2|971.2|966.2|970.6|965.6|56
1693244700000|2023-08-28 17:45:00|971.1|966.1|970.7|965.7|971.3|966.3|970.5|965.5|17
1693245000000|2023-08-28 17:50:00|970.6|965.6|970.9|965.9|971.1|966.1|970.5|965.5|39
1693245300000|2023-08-28 17:55:00|970.8|965.8|970.8|965.8|971|966|970.5|965.5|34
1693245600000|2023-08-28 18:00:00|970.7|965.7|970.9|965.9|970.9|965.9|970.5|965.5|37
1693245900000|2023-08-28 18:05:00|970.8|965.8|970.4|965.4|970.8|965.8|970.2|965.2|22
1693246200000|2023-08-28 18:10:00|970.5|965.5|970.8|965.8|970.9|965.9|970.4|965.4|28
1693246500000|2023-08-28 18:15:00|970.9|965.9|970.9|965.9|971.1|966.1|970.7|965.7|27
1693246800000|2023-08-28 18:20:00|971|966|971.1|966.1|971.1|966.1|970.9|965.9|36
1693247100000|2023-08-28 18:25:00|971.2|966.2|971.4|966.4|971.6|966.6|971.1|966.1|31
1693247400000|2023-08-28 18:30:00|971.5|966.5|971.6|966.6|971.7|966.7|971|966|31
1693247700000|2023-08-28 18:35:00|971.5|966.5|972.1|967.1|972.3|967.3|971.5|966.5|39
1693248000000|2023-08-28 18:40:00|972|967|972.5|967.5|972.8|967.8|971.9|966.9|66
1693248300000|2023-08-28 18:45:00|972.6|967.6|972.6|967.6|972.7|967.7|972.4|967.4|20
1693248600000|2023-08-28 18:50:00|972.7|967.7|972.7|967.7|972.7|967.7|972.5|967.5|19
1693248900000|2023-08-28 18:55:00|972.8|967.8|972.6|967.6|972.9|967.9|972.3|967.3|21
1693249200000|2023-08-28 19:00:00|972.5|967.5|972.8|967.8|973|968|972.5|967.5|42
1693249500000|2023-08-28 19:05:00|972.9|967.9|973.3|968.3|973.4|968.4|972.8|967.8|24
1693249800000|2023-08-28 19:10:00|973.2|968.2|972.8|967.8|973.2|968.2|972.8|967.8|35
1693250100000|2023-08-28 19:15:00|972.9|967.9|972.9|967.9|973|968|972.6|967.6|33
1693250400000|2023-08-28 19:20:00|973|968|973|968|973.1|968.1|972.8|967.8|50
1693250700000|2023-08-28 19:25:00|972.9|967.9|972.8|967.8|973.1|968.1|972.6|967.6|37
1693251000000|2023-08-28 19:30:00|972.7|967.7|972.9|967.9|973|968|972.7|967.7|37
1693251300000|2023-08-28 19:35:00|973|968|973.6|968.6|973.7|968.7|972.9|967.9|43
1693251600000|2023-08-28 19:40:00|973.5|968.5|974.2|969.2|974.3|969.3|973.5|968.5|50
1693251900000|2023-08-28 19:45:00|974.3|969.3|973.9|968.9|974.4|969.4|973.8|968.8|89
1693252200000|2023-08-28 19:50:00|974|969|973.8|968.8|974|969|973.5|968.5|24
1693252500000|2023-08-28 19:55:00|973.7|968.7|973.5|968.5|974|969|973.4|968.4|46
1693252800000|2023-08-28 20:00:00|973.4|968.4|973.6|968.6|973.8|968.8|973.3|968.3|34
1693253100000|2023-08-28 20:05:00|973.7|968.7|973.8|968.8|974|969|973.6|968.6|16
1693253400000|2023-08-28 20:10:00|973.9|968.9|973.7|968.7|973.9|968.9|973.6|968.6|25
1693253700000|2023-08-28 20:15:00|973.8|968.8|974.2|969.2|974.4|969.4|973.7|968.7|27
1693254000000|2023-08-28 20:20:00|974.3|969.3|974|969|974.3|969.3|974|969|6
1693254300000|2023-08-28 20:25:00|974.1|969.1|974.7|969.7|974.7|969.7|973.8|968.8|22
1693254600000|2023-08-28 20:30:00|974.5|969.5|973.9|968.9|974.7|969.7|973.9|968.9|20
1693254900000|2023-08-28 20:35:00|974|969|973.8|968.8|974|969|973.8|968.8|3
1693255200000|2023-08-28 20:40:00|974|969|973.8|968.8|974|969|973.6|968.6|9
1693255500000|2023-08-28 20:45:00|973.7|968.7|973.8|968.8|973.8|968.8|973.4|968.4|24
1693255800000|2023-08-28 20:50:00|973.7|968.7|973.8|968.8|973.9|968.9|973.7|968.7|12
1693256100000|2023-08-28 20:55:00|973.7|968.7|973.8|968.8|973.9|968.9|973.5|968.5|18
1693260000000|2023-08-28 22:00:00|976|967.6|974|969|976.3|970.1|973.9|967.5|20
1693260300000|2023-08-28 22:05:00|973.9|968.9|974|969|974.2|969.2|973.8|968.8|8
1693260600000|2023-08-28 22:10:00|974.1|969.1|973.8|968.8|974.2|969.2|973.8|968.8|19
1693260900000|2023-08-28 22:15:00|973.9|968.9|973.9|968.9|974|969|973.8|968.8|5
1693261200000|2023-08-28 22:20:00|974|969|973.7|968.7|974|969|973.7|968.7|8
1693261500000|2023-08-28 22:25:00|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|8
1693261800000|2023-08-28 22:30:00|973.6|968.6|973.7|968.7|973.7|968.7|973.6|968.6|2
1693262100000|2023-08-28 22:35:00|973.6|968.6|973.6|968.6|973.7|968.7|973.6|968.6|7
1693262400000|2023-08-28 22:40:00|973.5|968.5|973.3|968.3|973.6|968.6|973.3|968.3|8
1693262700000|2023-08-28 22:45:00|973.4|968.4|973.3|968.3|973.4|968.4|973.3|968.3|4
1693263000000|2023-08-28 22:50:00|973.4|968.4|973.4|968.4|973.4|968.4|973.3|968.3|11
1693263300000|2023-08-28 22:55:00|973.3|968.3|973.2|968.2|973.4|968.4|973.1|968.1|14
1693263600000|2023-08-28 23:00:00|973.3|968.3|973|968|973.3|968.3|973|968|10
1693263900000|2023-08-28 23:05:00|973.1|968.1|973|968|973.1|968.1|973|968|6
1693264200000|2023-08-28 23:10:00|973.1|968.1|973.1|968.1|973.2|968.2|973.1|968.1|3
1693264500000|2023-08-28 23:15:00|973|968|972.5|967.5|973|968|972.5|967.5|15
1693264800000|2023-08-28 23:20:00|972.7|967.7|973|968|973|968|972.7|967.7|7
1693265100000|2023-08-28 23:25:00|972.9|967.9|973.1|968.1|973.1|968.1|972.8|967.8|26
1693265400000|2023-08-28 23:30:00|973.2|968.2|973.2|968.2|973.4|968.4|973.1|968.1|17
1693265700000|2023-08-28 23:35:00|973.1|968.1|973.2|968.2|973.2|968.2|973.1|968.1|6
1693266000000|2023-08-28 23:40:00|973.1|968.1|972.9|967.9|973.2|968.2|972.9|967.9|9
1693266300000|2023-08-28 23:45:00|973.1|968.1|973.4|968.4|973.4|968.4|973|968|20
1693266600000|2023-08-28 23:50:00|973.3|968.3|973|968|973.4|968.4|972.9|967.9|15
1693266900000|2023-08-28 23:55:00|972.9|967.9|972.2|967.2|973|968|972|967|43
1693267200000|2023-08-29 00:00:00|972.1|967.1|971.7|966.7|972.4|967.4|971.4|966.4|91
1693267500000|2023-08-29 00:05:00|971.6|966.6|970.8|965.8|971.8|966.8|970.7|965.7|90
1693267800000|2023-08-29 00:10:00|970.7|965.7|971.3|966.3|971.5|966.5|970.7|965.7|60
1693268100000|2023-08-29 00:15:00|971.2|966.2|970.9|965.9|971.9|966.9|970.8|965.8|95
1693268400000|2023-08-29 00:20:00|971|966|970.8|965.8|971.5|966.5|970.7|965.7|55
1693268700000|2023-08-29 00:25:00|971|966|970.1|965.1|971|966|969.9|964.9|68
1693269000000|2023-08-29 00:30:00|970.2|965.2|970.8|965.8|971|966|970.2|965.2|50
1693269300000|2023-08-29 00:35:00|971|966|971.9|966.9|972.2|967.2|971|966|51
1693269600000|2023-08-29 00:40:00|971.8|966.8|972.2|967.2|972.5|967.5|971.8|966.8|43
1693269900000|2023-08-29 00:45:00|972.3|967.3|972.9|967.9|973|968|972.3|967.3|44
1693270200000|2023-08-29 00:50:00|972.7|967.7|972.4|967.4|973.3|968.3|972.3|967.3|55
1693270500000|2023-08-29 00:55:00|972.2|967.2|972.8|967.8|972.9|967.9|972.2|967.2|44
1693270800000|2023-08-29 01:00:00|972.7|967.7|972.2|967.2|972.7|967.7|971.5|966.5|28
1693271100000|2023-08-29 01:05:00|972.1|967.1|971.2|966.2|972.1|967.1|971.2|966.2|41
1693271400000|2023-08-29 01:10:00|971.3|966.3|971.6|966.6|971.7|966.7|970.8|965.8|35
1693271700000|2023-08-29 01:15:00|971.5|966.5|972.1|967.1|972.6|967.6|971.5|966.5|79
1693272000000|2023-08-29 01:20:00|972|967|971.1|966.1|972.4|967.4|971|966|47
1693272300000|2023-08-29 01:25:00|971.2|966.2|970.9|965.9|971.7|966.7|970.8|965.8|42
1693272600000|2023-08-29 01:30:00|970.8|965.8|971|966|971.7|966.7|970.3|965.3|87
1693272900000|2023-08-29 01:35:00|971.1|966.1|971.6|966.6|972.4|967.4|971.1|966.1|68
1693273200000|2023-08-29 01:40:00|971.7|966.7|972|967|973|968|971.1|966.1|62
1693273500000|2023-08-29 01:45:00|972.2|967.2|971.7|966.7|972.5|967.5|971.5|966.5|83
1693273800000|2023-08-29 01:50:00|971.8|966.8|971.5|966.5|972.1|967.1|971.2|966.2|52
1693274100000|2023-08-29 01:55:00|971.6|966.6|971.5|966.5|971.8|966.8|971.2|966.2|71
1693274400000|2023-08-29 02:00:00|971.6|966.6|971.3|966.3|971.8|966.8|971.2|966.2|64
1693274700000|2023-08-29 02:05:00|971.2|966.2|972.5|967.5|972.6|967.6|970.9|965.9|57
1693275000000|2023-08-29 02:10:00|972.7|967.7|972.7|967.7|973.5|968.5|972.3|967.3|49
1693275300000|2023-08-29 02:15:00|972.8|967.8|972.6|967.6|973.4|968.4|972.6|967.6|35
1693275600000|2023-08-29 02:20:00|972.7|967.7|973.1|968.1|973.2|968.2|972.6|967.6|32
1693275900000|2023-08-29 02:25:00|973|968|972.6|967.6|973|968|972.1|967.1|34
1693276200000|2023-08-29 02:30:00|972.4|967.4|972.1|967.1|972.4|967.4|971.9|966.9|34
1693276500000|2023-08-29 02:35:00|972.2|967.2|972.4|967.4|972.4|967.4|971.8|966.8|43
1693276800000|2023-08-29 02:40:00|972.1|967.1|972.8|967.8|972.9|967.9|971.8|966.8|48
1693277100000|2023-08-29 02:45:00|972.7|967.7|972.8|967.8|972.8|967.8|971.7|966.7|61
1693277400000|2023-08-29 02:50:00|972.5|967.5|972.8|967.8|972.9|967.9|971.8|966.8|74
1693277700000|2023-08-29 02:55:00|972.2|967.2|973.3|968.3|973.5|968.5|972.1|967.1|81
1693278000000|2023-08-29 03:00:00|973|968|972.2|967.2|973.4|968.4|972.2|967.2|62
1693278300000|2023-08-29 03:05:00|972.5|967.5|972.4|967.4|973.3|968.3|971.8|966.8|55
1693278600000|2023-08-29 03:10:00|972.5|967.5|972.2|967.2|972.8|967.8|972.1|967.1|53
1693278900000|2023-08-29 03:15:00|971.9|966.9|971.9|966.9|972.2|967.2|971.1|966.1|59
1693279200000|2023-08-29 03:20:00|972|967|972|967|972.7|967.7|971.6|966.6|59
1693279500000|2023-08-29 03:25:00|972.1|967.1|973|968|973.4|968.4|972|967|76
1693279800000|2023-08-29 03:30:00|973.3|968.3|972.5|967.5|973.6|968.6|972.2|967.2|30
1693280100000|2023-08-29 03:35:00|972.9|967.9|973.2|968.2|973.8|968.8|972.3|967.3|63
1693280400000|2023-08-29 03:40:00|972.9|967.9|973.5|968.5|973.6|968.6|972.7|967.7|24
1693280700000|2023-08-29 03:45:00|973.3|968.3|972.8|967.8|973.6|968.6|972.5|967.5|38
1693281000000|2023-08-29 03:50:00|972.9|967.9|971.8|966.8|972.9|967.9|971.3|966.3|48
1693281300000|2023-08-29 03:55:00|972.3|967.3|971.9|966.9|972.3|967.3|971.3|966.3|30
1693281600000|2023-08-29 04:00:00|971.6|966.6|971.8|966.8|972.2|967.2|971.4|966.4|18
1693281900000|2023-08-29 04:05:00|971.6|966.6|971.1|966.1|972.1|967.1|970.7|965.7|61
1693282200000|2023-08-29 04:10:00|971.4|966.4|971.4|966.4|971.7|966.7|971|966|25
1693282500000|2023-08-29 04:15:00|971.5|966.5|970.4|965.4|971.7|966.7|970.2|965.2|25
1693282800000|2023-08-29 04:20:00|970.6|965.6|971.2|966.2|971.2|966.2|970.1|965.1|28
1693283100000|2023-08-29 04:25:00|971.3|966.3|971.3|966.3|971.6|966.6|970.7|965.7|48
1693283400000|2023-08-29 04:30:00|971.6|966.6|971.5|966.5|971.7|966.7|970.6|965.6|38
1693283700000|2023-08-29 04:35:00|971.6|966.6|971.3|966.3|971.7|966.7|970.7|965.7|23
1693284000000|2023-08-29 04:40:00|971.4|966.4|971.2|966.2|971.5|966.5|970.7|965.7|28
1693284300000|2023-08-29 04:45:00|970.9|965.9|971.4|966.4|971.4|966.4|970.3|965.3|31
1693284600000|2023-08-29 04:50:00|971.5|966.5|971.1|966.1|971.7|966.7|970.7|965.7|26
1693284900000|2023-08-29 04:55:00|970.7|965.7|971.6|966.6|971.7|966.7|970.6|965.6|25
1693285200000|2023-08-29 05:00:00|971.7|966.7|970.8|965.8|972.4|967.4|970.3|965.3|81
1693285500000|2023-08-29 05:05:00|970.9|965.9|971|966|971.4|966.4|970.2|965.2|54
1693285800000|2023-08-29 05:10:00|970.6|965.6|971.2|966.2|971.4|966.4|970.6|965.6|35
1693286100000|2023-08-29 05:15:00|971.3|966.3|971.1|966.1|971.4|966.4|970.7|965.7|36
1693286400000|2023-08-29 05:20:00|970.7|965.7|970.9|965.9|971.2|966.2|970.3|965.3|63
1693286700000|2023-08-29 05:25:00|970.8|965.8|969.9|964.9|970.9|965.9|969.7|964.7|42
1693287000000|2023-08-29 05:30:00|970.3|965.3|970.4|965.4|970.5|965.5|969.7|964.7|57
1693287300000|2023-08-29 05:35:00|969.8|964.8|971|966|971.4|966.4|969.8|964.8|70
1693287600000|2023-08-29 05:40:00|971.4|966.4|971.2|966.2|972.4|967.4|970.8|965.8|71
1693287900000|2023-08-29 05:45:00|971.3|966.3|972.1|967.1|972.2|967.2|970.9|965.9|44
1693288200000|2023-08-29 05:50:00|972|967|972.2|967.2|972.6|967.6|971.7|966.7|66
1693288500000|2023-08-29 05:55:00|972|967|971.6|966.6|972.5|967.5|971.1|966.1|73
1693288800000|2023-08-29 06:00:00|971.3|966.3|972|967|972.7|967.7|971.3|966.3|66
1693289100000|2023-08-29 06:05:00|972.1|967.1|972.4|967.4|972.8|967.8|971.6|966.6|101
1693289400000|2023-08-29 06:10:00|972.3|967.3|972.1|967.1|972.8|967.8|971.3|966.3|95
1693289700000|2023-08-29 06:15:00|971.8|966.8|971.7|966.7|972.7|967.7|971.3|966.3|76
1693290000000|2023-08-29 06:20:00|972|967|971.8|966.8|972.3|967.3|970.8|965.8|63
1693290300000|2023-08-29 06:25:00|971.1|966.1|972.2|967.2|972.7|967.7|971.1|966.1|71
1693290600000|2023-08-29 06:30:00|972.6|967.6|972.5|967.5|973.1|968.1|971.8|966.8|74
1693290900000|2023-08-29 06:35:00|972.4|967.4|971.8|966.8|972.8|967.8|971.8|966.8|82
1693291200000|2023-08-29 06:40:00|972.2|967.2|971.8|966.8|972.3|967.3|971.8|966.8|86
1693291500000|2023-08-29 06:45:00|972|967|971.7|966.7|972.1|967.1|971.3|966.3|86
1693291800000|2023-08-29 06:50:00|971.8|966.8|970.5|965.5|971.9|966.9|970.5|965.5|86
1693292100000|2023-08-29 06:55:00|970.6|965.6|971.1|966.1|971.3|966.3|970.5|965.5|64
1693292400000|2023-08-29 07:00:00|970.7|965.7|973.3|968.3|973.4|968.4|970.7|965.7|152
1693292700000|2023-08-29 07:05:00|973.2|968.2|973|968|973.9|968.9|972.5|967.5|95
1693293000000|2023-08-29 07:10:00|972.9|967.9|973.1|968.1|973.4|968.4|972.2|967.2|83
1693293300000|2023-08-29 07:15:00|973.2|968.2|974.2|969.2|974.3|969.3|973.1|968.1|83
1693293600000|2023-08-29 07:20:00|973.8|968.8|974|969|974.6|969.6|973.3|968.3|93
1693293900000|2023-08-29 07:25:00|973.8|968.8|974.2|969.2|974.8|969.8|973.8|968.8|63
1693294200000|2023-08-29 07:30:00|974.1|969.1|974.3|969.3|974.9|969.9|973.9|968.9|105
1693294500000|2023-08-29 07:35:00|974.2|969.2|974|969|974.5|969.5|973.9|968.9|104
1693294800000|2023-08-29 07:40:00|974.2|969.2|973.9|968.9|974.5|969.5|973.3|968.3|89
1693295100000|2023-08-29 07:45:00|974|969|973.1|968.1|974.6|969.6|973.1|968.1|75
1693295400000|2023-08-29 07:50:00|973.3|968.3|970.3|965.3|973.4|968.4|970.3|965.3|93
1693295700000|2023-08-29 07:55:00|969.9|964.9|969.9|964.9|971.3|966.3|969.3|964.3|113
1693296000000|2023-08-29 08:00:00|969.4|964.4|970.5|965.5|971.8|966.8|969|964|128
1693296300000|2023-08-29 08:05:00|970.1|965.1|971.2|966.2|971.5|966.5|970.1|965.1|45
1693296600000|2023-08-29 08:10:00|970.5|965.5|968.5|963.5|970.6|965.6|968.2|963.2|102
1693296900000|2023-08-29 08:15:00|969|964|970.3|965.3|971|966|968.8|963.8|100
1693297200000|2023-08-29 08:20:00|970.5|965.5|970|965|971.6|966.6|969.8|964.8|92
1693297500000|2023-08-29 08:25:00|970.2|965.2|970.5|965.5|971.4|966.4|970|965|84
1693297800000|2023-08-29 08:30:00|970.4|965.4|971.5|966.5|971.8|966.8|970.4|965.4|110
1693298100000|2023-08-29 08:35:00|971.2|966.2|971.7|966.7|972|967|971.2|966.2|84
1693298400000|2023-08-29 08:40:00|971.6|966.6|971.7|966.7|971.9|966.9|971.3|966.3|43
1693298700000|2023-08-29 08:45:00|971.8|966.8|970.9|965.9|972.2|967.2|970.7|965.7|99
1693299000000|2023-08-29 08:50:00|971|966|970.7|965.7|971.2|966.2|969.8|964.8|93
1693299300000|2023-08-29 08:55:00|970.6|965.6|970.7|965.7|971.8|966.8|970.4|965.4|115
1693299600000|2023-08-29 09:00:00|970.8|965.8|971.8|966.8|972|967|970.5|965.5|73
1693299900000|2023-08-29 09:05:00|971.7|966.7|972|967|972.5|967.5|971.7|966.7|83
1693300200000|2023-08-29 09:10:00|972.1|967.1|972.8|967.8|973.1|968.1|972.1|967.1|81
1693300500000|2023-08-29 09:15:00|972.7|967.7|971.8|966.8|973|968|971.8|966.8|90
1693300800000|2023-08-29 09:20:00|971.6|966.6|972.9|967.9|973.1|968.1|971.6|966.6|82
1693301100000|2023-08-29 09:25:00|973|968|972.6|967.6|974|969|972.4|967.4|67
1693301400000|2023-08-29 09:30:00|972.8|967.8|973.2|968.2|973.4|968.4|972.6|967.6|68
1693301700000|2023-08-29 09:35:00|973|968|973.5|968.5|973.8|968.8|972.8|967.8|58
1693302000000|2023-08-29 09:40:00|973.6|968.6|973.5|968.5|973.8|968.8|973.1|968.1|59
1693302300000|2023-08-29 09:45:00|973.6|968.6|974.1|969.1|974.3|969.3|973.4|968.4|69
1693302600000|2023-08-29 09:50:00|974|969|975.2|970.2|975.5|970.5|974|969|103
1693302900000|2023-08-29 09:55:00|975.1|970.1|975.1|970.1|975.6|970.6|974.5|969.5|88
1693303200000|2023-08-29 10:00:00|975.3|970.3|978.1|973.1|978.4|973.4|975.2|970.2|150
1693303500000|2023-08-29 10:05:00|977.9|972.9|977.4|972.4|978.4|973.4|977.1|972.1|76
1693303800000|2023-08-29 10:10:00|977.2|972.2|977|972|977.9|972.9|976.1|971.1|88
1693304100000|2023-08-29 10:15:00|977.3|972.3|977.4|972.4|977.8|972.8|976.8|971.8|91
1693304400000|2023-08-29 10:20:00|977.6|972.6|977.3|972.3|978.2|973.2|977.1|972.1|97
1693304700000|2023-08-29 10:25:00|977.6|972.6|977.7|972.7|978.3|973.3|977.1|972.1|67
1693305000000|2023-08-29 10:30:00|977.9|972.9|978.3|973.3|978.7|973.7|977.7|972.7|54
1693305300000|2023-08-29 10:35:00|978.4|973.4|978.6|973.6|978.9|973.9|978.2|973.2|60
1693305600000|2023-08-29 10:40:00|978.8|973.8|979.1|974.1|979.5|974.5|978.7|973.7|43
1693305900000|2023-08-29 10:45:00|979.2|974.2|979.1|974.1|979.9|974.9|978.5|973.5|68
1693306200000|2023-08-29 10:50:00|978.7|973.7|978.4|973.4|978.9|973.9|978|973|51
1693306500000|2023-08-29 10:55:00|978.6|973.6|978.7|973.7|979|974|978.1|973.1|54
1693306800000|2023-08-29 11:00:00|978.6|973.6|978.3|973.3|978.9|973.9|978|973|55
1693307100000|2023-08-29 11:05:00|978.2|973.2|978.9|973.9|979|974|978.2|973.2|94
1693307400000|2023-08-29 11:10:00|978.8|973.8|979|974|979.5|974.5|978.6|973.6|48
1693307700000|2023-08-29 11:15:00|979.1|974.1|979|974|979.6|974.6|978.6|973.6|64
1693308000000|2023-08-29 11:20:00|979.1|974.1|977.7|972.7|979.8|974.8|977.7|972.7|49
1693308300000|2023-08-29 11:25:00|977.8|972.8|976.6|971.6|978|973|976.6|971.6|87
1693308600000|2023-08-29 11:30:00|976.7|971.7|978.8|973.8|978.9|973.9|976.3|971.3|102
1693308900000|2023-08-29 11:35:00|979|974|979.4|974.4|979.6|974.6|978.5|973.5|120
1693309200000|2023-08-29 11:40:00|979.5|974.5|976.3|971.3|979.5|974.5|976.1|971.1|142
1693309500000|2023-08-29 11:45:00|976.2|971.2|977.2|972.2|977.4|972.4|975.9|970.9|104
1693309800000|2023-08-29 11:50:00|977.5|972.5|976.1|971.1|977.7|972.7|975.9|970.9|104
1693310100000|2023-08-29 11:55:00|976.4|971.4|976.9|971.9|977.1|972.1|974.8|969.8|125
1693310400000|2023-08-29 12:00:00|977.3|972.3|979.4|974.4|979.7|974.7|976.7|971.7|208
1693310700000|2023-08-29 12:05:00|979.5|974.5|978.3|973.3|979.8|974.8|977.9|972.9|141
1693311000000|2023-08-29 12:10:00|978.4|973.4|973.9|968.9|979|974|973.7|968.7|165
1693311300000|2023-08-29 12:15:00|974|969|973.5|968.5|974.7|969.7|972.9|967.9|126
1693311600000|2023-08-29 12:20:00|974.1|969.1|976.1|971.1|977|972|974.1|969.1|149
1693311900000|2023-08-29 12:25:00|976|971|976.2|971.2|976.7|971.7|975.1|970.1|185
1693312200000|2023-08-29 12:30:00|976.3|971.3|978.2|973.2|978.5|973.5|975.4|970.4|179
1693312500000|2023-08-29 12:35:00|978.1|973.1|978.8|973.8|979.6|974.6|977.1|972.1|245
1693312800000|2023-08-29 12:40:00|978.7|973.7|979.6|974.6|979.8|974.8|978.2|973.2|264
1693313100000|2023-08-29 12:45:00|979.5|974.5|979.9|974.9|979.9|974.9|978.8|973.8|174
1693313400000|2023-08-29 12:50:00|979.8|974.8|982.4|977.4|982.4|977.4|979.7|974.7|188
1693313700000|2023-08-29 12:55:00|982.3|977.3|982.9|977.9|983.8|978.8|982.1|977.1|164
1693314000000|2023-08-29 13:00:00|983|978|982.5|977.5|983.9|978.9|981.2|976.2|271
1693314300000|2023-08-29 13:05:00|982.7|977.7|977.3|972.3|982.7|977.7|977|972|279
1693314600000|2023-08-29 13:10:00|977.5|972.5|978.8|973.8|979.2|974.2|976.6|971.6|228
1693314900000|2023-08-29 13:15:00|979|974|978.2|973.2|979|974|977.5|972.5|172
1693315200000|2023-08-29 13:20:00|978.3|973.3|977.7|972.7|979.7|974.7|977.6|972.6|173
1693315500000|2023-08-29 13:25:00|977.6|972.6|978.4|973.4|978.9|973.9|977.6|972.6|123
1693315800000|2023-08-29 13:30:00|978.3|973.3|974.8|969.8|978.8|973.8|973.6|968.6|331
1693316100000|2023-08-29 13:35:00|975|970|976.4|971.4|976.8|971.8|974.9|969.9|262
1693316400000|2023-08-29 13:40:00|976.5|971.5|978.1|973.1|979.1|974.1|975.8|970.8|286
1693316700000|2023-08-29 13:45:00|978.2|973.2|979.5|974.5|980|975|978.2|973.2|233
1693317000000|2023-08-29 13:50:00|979.6|974.6|980.4|975.4|980.7|975.7|979|974|249
1693317300000|2023-08-29 13:55:00|980.5|975.5|980.5|975.5|981.5|976.5|980.2|975.2|159
1693317600000|2023-08-29 14:00:00|980.7|975.7|984.8|979.8|985.5|980.5|980.7|975.7|589
1693317900000|2023-08-29 14:05:00|984.9|979.9|985.4|980.4|986.5|981.5|984.4|979.4|222
1693318200000|2023-08-29 14:10:00|985.5|980.5|984.7|979.7|986|981|983.3|978.3|242
1693318500000|2023-08-29 14:15:00|984.6|979.6|986.3|981.3|986.7|981.7|984.1|979.1|172
1693318800000|2023-08-29 14:20:00|986.2|981.2|985.9|980.9|986.8|981.8|985.9|980.9|123
1693319100000|2023-08-29 14:25:00|985.8|980.8|986.2|981.2|986.8|981.8|984.3|979.3|211
1693319400000|2023-08-29 14:30:00|986.4|981.4|986.2|981.2|986.9|981.9|985.4|980.4|168
1693319700000|2023-08-29 14:35:00|986.4|981.4|984.4|979.4|986.4|981.4|983.7|978.7|235
1693320000000|2023-08-29 14:40:00|984.5|979.5|983.9|978.9|984.9|979.9|983.9|978.9|227
1693320300000|2023-08-29 14:45:00|983.6|978.6|982.6|977.6|983.7|978.7|979.9|974.9|288
1693320600000|2023-08-29 14:50:00|982.3|977.3|983.9|978.9|984.2|979.2|982.1|977.1|212
1693320900000|2023-08-29 14:55:00|983.8|978.8|984.5|979.5|984.8|979.8|983.7|978.7|121
1693321200000|2023-08-29 15:00:00|984.6|979.6|984.6|979.6|985.3|980.3|984.3|979.3|90
1693321500000|2023-08-29 15:05:00|984.5|979.5|985.1|980.1|985.3|980.3|984.4|979.4|82
1693321800000|2023-08-29 15:10:00|985|980|985.3|980.3|985.4|980.4|984.8|979.8|56
1693322100000|2023-08-29 15:15:00|985.4|980.4|986|981|986|981|984.6|979.6|48
1693322400000|2023-08-29 15:20:00|985.9|980.9|985.9|980.9|986.2|981.2|984.9|979.9|72
1693322700000|2023-08-29 15:25:00|986|981|986.6|981.6|987.2|982.2|985.7|980.7|129
1693323000000|2023-08-29 15:30:00|986.5|981.5|986.2|981.2|986.5|981.5|985.1|980.1|137
1693323300000|2023-08-29 15:35:00|986.3|981.3|985.9|980.9|986.7|981.7|985.2|980.2|132
1693323600000|2023-08-29 15:40:00|986.1|981.1|986|981|986.7|981.7|985.7|980.7|111
1693323900000|2023-08-29 15:45:00|985.7|980.7|985.2|980.2|986|981|984.9|979.9|105
1693324200000|2023-08-29 15:50:00|985.1|980.1|984.3|979.3|985.1|980.1|984.1|979.1|123
1693324500000|2023-08-29 15:55:00|984.4|979.4|984.9|979.9|985.1|980.1|983.8|978.8|122
1693324800000|2023-08-29 16:00:00|985|980|986.2|981.2|986.3|981.3|984.9|979.9|101
1693325100000|2023-08-29 16:05:00|986.1|981.1|986.5|981.5|986.6|981.6|985.3|980.3|84
1693325400000|2023-08-29 16:10:00|986.6|981.6|984.9|979.9|986.6|981.6|984.5|979.5|89
1693325700000|2023-08-29 16:15:00|985|980|983.1|978.1|985|980|981.7|976.7|155
1693326000000|2023-08-29 16:20:00|983|978|984.3|979.3|984.5|979.5|982.8|977.8|113
1693326300000|2023-08-29 16:25:00|984.2|979.2|984.9|979.9|985|980|983.7|978.7|167
1693326600000|2023-08-29 16:30:00|984.8|979.8|984.1|979.1|985.4|980.4|984|979|149
1693326900000|2023-08-29 16:35:00|984.3|979.3|985.2|980.2|985.2|980.2|983.9|978.9|156
1693327200000|2023-08-29 16:40:00|985.3|980.3|984.9|979.9|985.3|980.3|983.7|978.7|81
1693327500000|2023-08-29 16:45:00|984.7|979.7|984.9|979.9|985.1|980.1|984.3|979.3|81
1693327800000|2023-08-29 16:50:00|985|980|984.9|979.9|985.3|980.3|984.6|979.6|82
1693328100000|2023-08-29 16:55:00|985|980|984.8|979.8|985.2|980.2|984.5|979.5|84
1693328400000|2023-08-29 17:00:00|984.9|979.9|984.1|979.1|984.9|979.9|983.1|978.1|208
1693328700000|2023-08-29 17:05:00|984|979|984.4|979.4|984.4|979.4|983.4|978.4|86
1693329000000|2023-08-29 17:10:00|984.5|979.5|984.7|979.7|985|980|984.2|979.2|117
1693329300000|2023-08-29 17:15:00|984.8|979.8|985.7|980.7|985.9|980.9|984.8|979.8|107
1693329600000|2023-08-29 17:20:00|985.8|980.8|985.6|980.6|986.2|981.2|985.2|980.2|125
1693329900000|2023-08-29 17:25:00|985.5|980.5|985.7|980.7|985.8|980.8|985.2|980.2|88
1693330200000|2023-08-29 17:30:00|985.8|980.8|985.4|980.4|985.9|980.9|985.2|980.2|77
1693330500000|2023-08-29 17:35:00|985.3|980.3|985.3|980.3|985.5|980.5|984.9|979.9|58
1693330800000|2023-08-29 17:40:00|985.2|980.2|985.1|980.1|985.4|980.4|984.9|979.9|73
1693331100000|2023-08-29 17:45:00|985|980|985.2|980.2|985.6|980.6|985|980|71
1693331400000|2023-08-29 17:50:00|985.3|980.3|984.7|979.7|985.3|980.3|984.7|979.7|87
1693331700000|2023-08-29 17:55:00|984.8|979.8|985|980|985|980|984.6|979.6|87
1693332000000|2023-08-29 18:00:00|984.9|979.9|984.6|979.6|985.1|980.1|984.6|979.6|60
1693332300000|2023-08-29 18:05:00|984.7|979.7|984.6|979.6|984.9|979.9|984.5|979.5|52
1693332600000|2023-08-29 18:10:00|984.7|979.7|984.8|979.8|984.8|979.8|984.5|979.5|99
1693332900000|2023-08-29 18:15:00|984.7|979.7|984.4|979.4|984.8|979.8|984.2|979.2|39
1693333200000|2023-08-29 18:20:00|984.5|979.5|984.4|979.4|984.9|979.9|984.3|979.3|75
1693333500000|2023-08-29 18:25:00|984.6|979.6|984.3|979.3|984.7|979.7|984.3|979.3|40
1693333800000|2023-08-29 18:30:00|984.2|979.2|984.9|979.9|984.9|979.9|984.2|979.2|42
1693334100000|2023-08-29 18:35:00|984.8|979.8|985|980|985.2|980.2|984.8|979.8|50
1693334400000|2023-08-29 18:40:00|984.9|979.9|985.4|980.4|985.7|980.7|984.9|979.9|68
1693334700000|2023-08-29 18:45:00|985.2|980.2|985.1|980.1|985.4|980.4|985|980|85
1693335000000|2023-08-29 18:50:00|985.2|980.2|985|980|985.5|980.5|985|980|76
1693335300000|2023-08-29 18:55:00|985.1|980.1|985.2|980.2|985.3|980.3|985|980|53
1693335600000|2023-08-29 19:00:00|985.1|980.1|984.8|979.8|985.3|980.3|984.7|979.7|82
1693335900000|2023-08-29 19:05:00|985.1|980.1|984.7|979.7|985.1|980.1|984.7|979.7|41
1693336200000|2023-08-29 19:10:00|984.8|979.8|985.5|980.5|985.6|980.6|984.8|979.8|68
1693336500000|2023-08-29 19:15:00|985.6|980.6|985.7|980.7|985.8|980.8|985.4|980.4|56
1693336800000|2023-08-29 19:20:00|985.6|980.6|985.8|980.8|985.9|980.9|985.6|980.6|54
1693337100000|2023-08-29 19:25:00|985.7|980.7|985.7|980.7|986|981|985.7|980.7|48
1693337400000|2023-08-29 19:30:00|985.6|980.6|985.4|980.4|985.8|980.8|985.4|980.4|35
1693337700000|2023-08-29 19:35:00|985.6|980.6|985.8|980.8|986|981|985.5|980.5|58
1693338000000|2023-08-29 19:40:00|985.6|980.6|985|980|985.8|980.8|985|980|65
1693338300000|2023-08-29 19:45:00|985.2|980.2|985.1|980.1|985.3|980.3|985|980|86
1693338600000|2023-08-29 19:50:00|985|980|985.3|980.3|985.3|980.3|985|980|51
1693338900000|2023-08-29 19:55:00|985.1|980.1|985.1|980.1|985.4|980.4|985|980|98
1693339200000|2023-08-29 20:00:00|985.2|980.2|985.3|980.3|985.3|980.3|985|980|35
1693339500000|2023-08-29 20:05:00|985.1|980.1|985.4|980.4|985.5|980.5|985.1|980.1|33
1693339800000|2023-08-29 20:10:00|985.1|980.1|985|980|985.3|980.3|985|980|40
1693340100000|2023-08-29 20:15:00|985.1|980.1|985.1|980.1|985.2|980.2|984.9|979.9|29
1693340400000|2023-08-29 20:20:00|985.2|980.2|985.1|980.1|985.3|980.3|985|980|31
1693340700000|2023-08-29 20:25:00|985.3|980.3|985.1|980.1|985.5|980.5|985.1|980.1|31
1693341000000|2023-08-29 20:30:00|985.2|980.2|985.2|980.2|985.4|980.4|985.2|980.2|25
1693341300000|2023-08-29 20:35:00|985.4|980.4|985.3|980.3|985.5|980.5|985.2|980.2|14
1693341600000|2023-08-29 20:40:00|985.4|980.4|985.1|980.1|985.5|980.5|985.1|980.1|24
1693341900000|2023-08-29 20:45:00|985.2|980.2|985.4|980.4|985.6|980.6|985.1|980.1|41
1693342200000|2023-08-29 20:50:00|985.5|980.5|985.3|980.3|985.7|980.7|985.1|980.1|42
1693342500000|2023-08-29 20:55:00|985.6|980.6|985.7|974.9|985.8|980.7|985.3|974.9|8
1693346400000|2023-08-29 22:00:00|985.3|974.3|984.3|979.3|985.5|980|984.3|974.3|15
1693346700000|2023-08-29 22:05:00|984.2|979.2|984.3|979.3|984.4|979.4|984.1|979.1|6
1693347000000|2023-08-29 22:10:00|984.4|979.4|984.1|979.1|984.6|979.6|984.1|979.1|13
1693347300000|2023-08-29 22:15:00|984|979|984.2|979.2|984.4|979.4|984|979|4
1693347600000|2023-08-29 22:20:00|984.1|979.1|984|979|984.2|979.2|984|979|4
1693348500000|2023-08-29 22:35:00|983.9|978.9|983.8|978.8|983.9|978.9|983.8|978.8|2
1693348800000|2023-08-29 22:40:00|984|979|983.9|978.9|984.1|979.1|983.8|978.8|7
1693349100000|2023-08-29 22:45:00|983.8|978.8|983.9|978.9|984.3|979.3|983.8|978.8|38
1693349400000|2023-08-29 22:50:00|983.5|978.5|983.5|978.5|984.1|979.1|983.2|978.2|30
1693349700000|2023-08-29 22:55:00|983.9|978.9|983.7|978.7|984.2|979.2|983.4|978.4|25
1693350000000|2023-08-29 23:00:00|984.2|979.2|983.6|978.6|984.4|979.4|983.6|978.6|30
1693350300000|2023-08-29 23:05:00|984|979|984.1|979.1|984.7|979.7|983.3|978.3|24
1693350600000|2023-08-29 23:10:00|983.5|978.5|983.4|978.4|984.2|979.2|983.3|978.3|29
1693350900000|2023-08-29 23:15:00|983.8|978.8|983.8|978.8|984.4|979.4|983.2|978.2|35
1693351200000|2023-08-29 23:20:00|983.2|978.2|983.1|978.1|983.8|978.8|982.7|977.7|27
1693351500000|2023-08-29 23:25:00|983|978|983|978|983.2|978.2|983|978|23
1693351800000|2023-08-29 23:30:00|983.1|978.1|983.2|978.2|983.2|978.2|983|978|14
1693352100000|2023-08-29 23:35:00|983.3|978.3|983.3|978.3|983.3|978.3|983.1|978.1|15
1693352400000|2023-08-29 23:40:00|983.4|978.4|983.3|978.3|983.5|978.5|983.3|978.3|14
1693352700000|2023-08-29 23:45:00|983.4|978.4|982.7|977.7|983.4|978.4|982.6|977.6|16
1693353000000|2023-08-29 23:50:00|982.9|977.9|983.4|978.4|983.4|978.4|982.8|977.8|25
1693353300000|2023-08-29 23:55:00|983.5|978.5|983.2|978.2|983.5|978.5|983.2|978.2|25
1693353600000|2023-08-30 00:00:00|983.1|978.1|982.7|977.7|983.2|978.2|982.7|977.7|59
1693353900000|2023-08-30 00:05:00|982.6|977.6|982.5|977.5|982.6|977.6|982.3|977.3|18
1693354200000|2023-08-30 00:10:00|982.6|977.6|983|978|983.2|978.2|982.6|977.6|23
1693354500000|2023-08-30 00:15:00|982.9|977.9|983|978|983.2|978.2|982.7|977.7|32
1693354800000|2023-08-30 00:20:00|983.1|978.1|983.1|978.1|983.9|978.9|983.1|978.1|41
1693355100000|2023-08-30 00:25:00|983.2|978.2|982.5|977.5|983.3|978.3|982.4|977.4|23
1693355400000|2023-08-30 00:30:00|982.4|977.4|982.9|977.9|983|978|982.4|977.4|45
1693355700000|2023-08-30 00:35:00|983.1|978.1|982.7|977.7|983.1|978.1|982.7|977.7|37
1693356000000|2023-08-30 00:40:00|982.8|977.8|982.3|977.3|982.9|977.9|982.2|977.2|41
1693356300000|2023-08-30 00:45:00|982.2|977.2|982.3|977.3|982.4|977.4|982|977|29
1693356600000|2023-08-30 00:50:00|982.4|977.4|981.9|976.9|982.4|977.4|981.9|976.9|37
1693356900000|2023-08-30 00:55:00|982|977|982.1|977.1|982.4|978.5|979.9|976.7|37
1693357200000|2023-08-30 01:00:00|982|977|979.5|977.7|982.3|978.3|979.2|976.5|91
1693357500000|2023-08-30 01:05:00|981.8|976.8|981.6|976.6|981.9|977.9|979.2|976.2|60
1693357800000|2023-08-30 01:10:00|981.5|976.5|981.9|976.9|982|977.8|979.3|976.1|91
1693358100000|2023-08-30 01:15:00|982|977|982.9|977.9|983|978.5|979.6|976.5|90
1693358400000|2023-08-30 01:20:00|983|978|982.8|977.8|983.2|978.2|982.2|977.2|76
1693358700000|2023-08-30 01:25:00|983.1|978.1|983|978|983.4|978.4|982.7|977.7|66
1693359000000|2023-08-30 01:30:00|982.9|977.9|982|977|983|978|981.4|976.4|116
1693359300000|2023-08-30 01:35:00|981.9|976.9|982.1|977.1|982.4|977.4|981.6|976.6|92
1693359600000|2023-08-30 01:40:00|982.2|977.2|983.1|978.1|983.1|978.1|981.9|976.9|61
1693359900000|2023-08-30 01:45:00|983|978|983.7|978.7|984.6|979.6|982.9|977.9|77
1693360200000|2023-08-30 01:50:00|983.6|978.6|983.6|978.6|984.6|979.6|983.1|978.1|79
1693360500000|2023-08-30 01:55:00|983.5|978.5|983.8|978.8|983.8|978.8|983.3|978.3|61
1693360800000|2023-08-30 02:00:00|983.9|978.9|984.2|979.2|984.7|979.7|983.5|978.5|93
1693361100000|2023-08-30 02:05:00|984.1|979.1|984.6|979.6|984.8|979.8|984|979|83
1693361400000|2023-08-30 02:10:00|984.5|979.5|984.7|979.7|985.1|980.1|984.3|979.3|69
1693361700000|2023-08-30 02:15:00|984.9|979.9|984.5|979.5|985|980|983.9|978.9|79
1693362000000|2023-08-30 02:20:00|984.7|979.7|984.1|979.1|984.8|979.8|983.8|978.8|119
1693362300000|2023-08-30 02:25:00|983.9|978.9|983|978|984.2|979.2|983|978|50
1693362600000|2023-08-30 02:30:00|983.2|978.2|982.7|977.7|983.3|978.3|982.4|977.4|75
1693362900000|2023-08-30 02:35:00|982.5|977.5|982|977|982.8|977.8|981.8|976.8|62
1693363200000|2023-08-30 02:40:00|981.8|976.8|982|977|982.4|977.4|981.3|976.3|61
1693363500000|2023-08-30 02:45:00|981.9|976.9|981.6|976.6|982.2|977.2|981.5|976.5|60
1693363800000|2023-08-30 02:50:00|981.5|976.5|980.8|975.8|981.6|976.6|980.6|975.6|66
1693364100000|2023-08-30 02:55:00|980.9|975.9|979.8|974.8|980.9|975.9|979.6|974.6|56
1693364400000|2023-08-30 03:00:00|979.9|974.9|980.2|975.2|980.5|975.5|979.4|974.4|48
1693364700000|2023-08-30 03:05:00|980.4|975.4|980.7|975.7|981.2|976.2|980.3|975.3|39
1693365000000|2023-08-30 03:10:00|980.8|975.8|980.8|975.8|981.4|976.4|980.6|975.6|43
1693365300000|2023-08-30 03:15:00|980.7|975.7|980.5|975.5|981.2|976.2|979.8|974.8|53
1693365600000|2023-08-30 03:20:00|980.4|975.4|980.9|975.9|980.9|975.9|980.2|975.2|43
1693365900000|2023-08-30 03:25:00|980.8|975.8|981.4|976.4|981.4|976.4|980.8|975.8|33
1693366200000|2023-08-30 03:30:00|981.5|976.5|981.2|976.2|981.5|976.5|980.8|975.8|40
1693366500000|2023-08-30 03:35:00|981|976|981.6|976.6|981.8|976.8|981|976|42
1693366800000|2023-08-30 03:40:00|981.7|976.7|981.7|976.7|981.9|976.9|981.4|976.4|31
1693367100000|2023-08-30 03:45:00|981.6|976.6|981.2|976.2|981.8|976.8|981.2|976.2|18
1693367400000|2023-08-30 03:50:00|981.3|976.3|981.6|976.6|981.8|976.8|981.2|976.2|25
1693367700000|2023-08-30 03:55:00|981.7|976.7|981.8|976.8|982|977|981.7|976.7|8
1693368000000|2023-08-30 04:00:00|981.9|976.9|981.8|976.8|981.9|976.9|981.7|976.7|17
1693368300000|2023-08-30 04:05:00|981.9|976.9|982|977|982.2|977.2|981.6|976.6|26
1693368600000|2023-08-30 04:10:00|982.1|977.1|981.8|976.8|982.1|977.1|981.7|976.7|120
1693368900000|2023-08-30 04:15:00|981.7|976.7|981.9|976.9|982.1|977.1|981.6|976.6|11
1693369200000|2023-08-30 04:20:00|981.8|976.8|981.3|976.3|981.8|976.8|981.1|976.1|20
1693369500000|2023-08-30 04:25:00|981.2|976.2|981.4|976.4|981.6|976.6|981.1|976.1|25
1693369800000|2023-08-30 04:30:00|981.3|976.3|981.3|976.3|981.6|976.6|980.9|975.9|17
1693370100000|2023-08-30 04:35:00|981.5|976.5|981.6|976.6|981.9|976.9|981.3|976.3|23
1693370400000|2023-08-30 04:40:00|981.8|976.8|981.5|976.5|981.8|976.8|981.4|976.4|17
1693370700000|2023-08-30 04:45:00|981.6|976.6|980.7|975.7|981.6|976.6|980.6|975.6|46
1693371000000|2023-08-30 04:50:00|980.6|975.6|980.6|975.6|980.7|975.7|980.3|975.3|13
1693371300000|2023-08-30 04:55:00|980.7|975.7|980.4|975.4|980.9|975.9|980.4|975.4|36
1693371600000|2023-08-30 05:00:00|980.5|975.5|981.5|976.5|981.6|976.6|980.4|975.4|48
1693371900000|2023-08-30 05:05:00|981.4|976.4|981.6|976.6|981.7|976.7|981.1|976.1|56
1693372200000|2023-08-30 05:10:00|981.5|976.5|981.8|976.8|982|977|981.4|976.4|25
1693372500000|2023-08-30 05:15:00|981.9|976.9|982.1|977.1|982.3|977.3|981.9|976.9|21
1693372800000|2023-08-30 05:20:00|982|977|981.4|976.4|982.1|977.1|981.3|976.3|17
1693373100000|2023-08-30 05:25:00|981.5|976.5|981.6|976.6|981.7|976.7|981.3|976.3|13
1693373400000|2023-08-30 05:30:00|981.4|976.4|981.7|976.7|981.7|976.7|980.8|975.8|73
1693373700000|2023-08-30 05:35:00|981.8|976.8|982.8|977.8|982.9|977.9|981.6|976.6|62
1693374000000|2023-08-30 05:40:00|982.7|977.7|982.7|977.7|982.8|977.8|982.7|977.7|3
1693374300000|2023-08-30 05:45:00|982.7|977.7|982.4|977.4|983.2|978.2|982.2|977.2|52
1693374600000|2023-08-30 05:50:00|982.2|977.2|982.1|977.1|982.4|977.4|982|977|77
1693374900000|2023-08-30 05:55:00|981.8|976.8|982.3|977.3|982.3|977.3|981.8|976.8|24
1693375200000|2023-08-30 06:00:00|982.1|977.1|982.5|977.5|982.8|977.8|981.7|976.7|108
1693375500000|2023-08-30 06:05:00|982.4|977.4|982.5|977.5|982.9|977.9|981.9|976.9|95
1693375800000|2023-08-30 06:10:00|982.4|977.4|981.9|976.9|982.8|977.8|981.9|976.9|71
1693376100000|2023-08-30 06:15:00|981.7|976.7|982.3|977.3|982.7|978.8|980.6|976.3|84
1693376400000|2023-08-30 06:20:00|982.5|977.5|983.1|978.1|983.2|979.3|980.5|977.2|78
1693376700000|2023-08-30 06:25:00|983.2|978.2|982.5|977.5|983.3|979.3|980.5|977.2|99
1693377000000|2023-08-30 06:30:00|982.4|977.4|981.3|976.3|982.5|977.5|980.6|975.6|98
1693377300000|2023-08-30 06:35:00|981.2|976.2|981.2|976.2|981.8|976.8|980.8|975.8|104
1693377600000|2023-08-30 06:40:00|981.4|976.4|980.8|975.8|981.4|976.4|980.6|975.6|62
1693377900000|2023-08-30 06:45:00|980.9|975.9|980.7|975.7|981.2|976.2|980.5|975.5|93
1693378200000|2023-08-30 06:50:00|980.5|975.5|979.8|974.8|980.7|975.7|979.7|974.7|40
1693378500000|2023-08-30 06:55:00|979.6|974.6|980.1|975.1|980.3|975.3|979.2|974.2|42
1693378800000|2023-08-30 07:00:00|980.2|975.2|981.8|976.8|981.8|976.8|980.2|975.2|86
1693379100000|2023-08-30 07:05:00|981.9|976.9|980.4|975.4|981.9|976.9|980.4|975.4|49
1693379400000|2023-08-30 07:10:00|980.6|975.6|980.9|975.9|981|976|980.5|975.5|57
1693379700000|2023-08-30 07:15:00|980.6|975.6|980.3|975.3|980.8|975.8|980.1|975.1|45
1693380000000|2023-08-30 07:20:00|980.2|975.2|979.8|974.8|980.4|975.4|979.3|974.3|34
1693380300000|2023-08-30 07:25:00|979.9|974.9|981|976|981.1|976.1|979.9|974.9|28
1693380600000|2023-08-30 07:30:00|980.9|975.9|981.9|976.9|982.1|977.1|980.9|975.9|64
1693380900000|2023-08-30 07:35:00|981.8|976.8|981.7|976.7|983|978|981.5|976.5|50
1693381200000|2023-08-30 07:40:00|981.6|976.6|981.1|976.1|982.2|977.2|980.5|975.5|67
1693381500000|2023-08-30 07:45:00|981.2|976.2|981|976|981.5|976.5|980.9|975.9|78
1693381800000|2023-08-30 07:50:00|981.1|976.1|981.2|976.2|981.7|976.7|981|976|67
1693382100000|2023-08-30 07:55:00|981.4|976.4|981.7|976.7|981.8|976.8|981.2|976.2|52
1693382400000|2023-08-30 08:00:00|981.8|976.8|980.2|975.2|982.3|977.3|979.9|974.9|88
1693382700000|2023-08-30 08:05:00|979.9|974.9|980.5|975.5|980.7|975.7|979.5|974.5|84
1693383000000|2023-08-30 08:10:00|980.6|975.6|980.4|975.4|980.6|975.6|979.6|974.6|92
1693383300000|2023-08-30 08:15:00|980.3|975.3|981.7|976.7|981.9|976.9|980.3|975.3|55
1693383600000|2023-08-30 08:20:00|981.8|976.8|981.9|976.9|982.8|977.8|981.5|976.5|70
1693383900000|2023-08-30 08:25:00|982.1|977.1|983.2|978.2|984|979|982|977|99
1693384200000|2023-08-30 08:30:00|983.3|978.3|984.8|979.8|984.8|979.8|983.2|978.2|79
1693384500000|2023-08-30 08:35:00|984.7|979.7|984.4|979.4|984.7|979.7|984.3|979.3|53
1693384800000|2023-08-30 08:40:00|984.6|979.6|984.8|979.8|985|980|984.3|979.3|64
1693385100000|2023-08-30 08:45:00|984.7|979.7|985.7|980.7|985.9|980.9|984.6|979.6|77
1693385400000|2023-08-30 08:50:00|985.8|980.8|984.9|979.9|985.9|980.9|984.5|979.5|54
1693385700000|2023-08-30 08:55:00|985.1|980.1|985.2|980.2|985.6|980.6|984.7|979.7|79
1693386000000|2023-08-30 09:00:00|985.3|980.3|985.7|980.7|986.2|981.2|985.3|980.3|74
1693386300000|2023-08-30 09:05:00|985.8|980.8|985.9|980.9|986.2|981.2|985.4|980.4|83
1693386600000|2023-08-30 09:10:00|986|981|985.7|980.7|986.6|981.6|985.7|980.7|45
1693386900000|2023-08-30 09:15:00|985.8|980.8|985.3|980.3|986.5|981.5|985.3|980.3|114
1693387200000|2023-08-30 09:20:00|985.4|980.4|986.5|981.5|987.5|982.5|985.4|980.4|90
1693387500000|2023-08-30 09:25:00|986.6|981.6|986.6|981.6|987.3|982.3|986.3|981.3|168
1693387800000|2023-08-30 09:30:00|986.5|981.5|986.7|981.7|987.1|982.1|986.1|981.1|85
1693388100000|2023-08-30 09:35:00|986.6|981.6|986.7|981.7|986.9|981.9|986.1|981.1|114
1693388400000|2023-08-30 09:40:00|986.6|981.6|987.2|982.2|987.4|982.4|986.6|981.6|102
1693388700000|2023-08-30 09:45:00|987.1|982.1|987.1|982.1|987.5|982.5|986.8|981.8|103
1693389000000|2023-08-30 09:50:00|986.9|981.9|986.9|981.9|987.4|982.4|986.6|981.6|134
1693389300000|2023-08-30 09:55:00|987|982|986.8|981.8|987.2|982.2|986.6|981.6|67
1693389600000|2023-08-30 10:00:00|986.9|981.9|987.6|982.6|987.8|982.8|986.8|981.8|101
1693389900000|2023-08-30 10:05:00|987.5|982.5|986.5|981.5|987.6|982.6|986.5|981.5|117
1693390200000|2023-08-30 10:10:00|986.6|981.6|986.4|981.4|986.9|981.9|985.5|980.5|118
1693390500000|2023-08-30 10:15:00|986.6|981.6|985.4|980.4|986.7|981.7|985.1|980.1|118
1693390800000|2023-08-30 10:20:00|985.6|980.6|984.3|979.3|985.8|980.8|984|979|119
1693391100000|2023-08-30 10:25:00|984.1|979.1|984.5|979.5|985.1|980.1|983.8|978.8|116
1693391400000|2023-08-30 10:30:00|984.4|979.4|985.5|980.5|986|981|984.2|979.2|132
1693391700000|2023-08-30 10:35:00|985.2|980.2|985.2|980.2|985.8|980.8|985.1|980.1|103
1693392000000|2023-08-30 10:40:00|985.5|980.5|984.7|979.7|986.1|981.1|984.6|979.6|101
1693392300000|2023-08-30 10:45:00|984.4|979.4|985.8|980.8|986.2|981.2|984.4|979.4|169
1693392600000|2023-08-30 10:50:00|985.4|980.4|986.5|981.5|986.6|981.6|985.4|980.4|119
1693392900000|2023-08-30 10:55:00|986.4|981.4|986.6|981.6|986.7|981.7|986.2|981.2|105
1693393200000|2023-08-30 11:00:00|986.5|981.5|986.3|981.3|987|982|986.3|981.3|102
1693393500000|2023-08-30 11:05:00|986.2|981.2|987.1|982.1|987.3|982.3|986.2|981.2|45
1693393800000|2023-08-30 11:10:00|987.3|982.3|988.1|983.1|989|984|987.3|982.3|80
1693394100000|2023-08-30 11:15:00|988.3|983.3|988|983|988.9|983.9|987.8|982.8|109
1693394400000|2023-08-30 11:20:00|988.2|983.2|988|983|988.5|983.5|987.6|982.6|74
1693394700000|2023-08-30 11:25:00|988.3|983.3|989.2|984.2|989.3|984.3|988|983|81
1693395000000|2023-08-30 11:30:00|988.6|983.6|988.3|983.3|989.1|984.1|988|983|114
1693395300000|2023-08-30 11:35:00|988.4|983.4|988.8|983.8|988.9|983.9|987.9|982.9|113
1693395600000|2023-08-30 11:40:00|989|984|988.8|983.8|989.4|984.4|988.6|983.6|99
1693395900000|2023-08-30 11:45:00|989.1|984.1|988.2|983.2|989.2|984.2|987.7|982.7|69
1693396200000|2023-08-30 11:50:00|988.3|983.3|988.4|983.4|989.1|984.1|988.1|983.1|107
1693396500000|2023-08-30 11:55:00|988.5|983.5|988.6|983.6|988.8|983.8|988.1|983.1|120
1693396800000|2023-08-30 12:00:00|988.7|983.7|988.6|983.6|989|984|986.8|981.8|182
1693397100000|2023-08-30 12:05:00|988.5|983.5|988|983|988.8|983.8|987.3|982.3|82
1693397400000|2023-08-30 12:10:00|988.1|983.1|985.3|980.3|988.7|983.7|983.8|978.8|135
1693397700000|2023-08-30 12:15:00|986.7|981.7|985.7|980.7|988.6|983.6|984|978.1|467
1693398000000|2023-08-30 12:20:00|986.1|981.1|987.5|982.5|987.5|982.5|983.2|978.2|382
1693398300000|2023-08-30 12:25:00|987.3|982.3|987.1|982.1|988.9|983.9|987.1|982.1|226
1693398600000|2023-08-30 12:30:00|988.2|983.2|989.9|984.9|990.4|985.4|987.3|982.3|456
1693398900000|2023-08-30 12:35:00|990.1|985.1|985.8|980.8|990.6|985.6|985.3|980.3|428
1693399200000|2023-08-30 12:40:00|985.6|980.6|985|980|987.3|982.3|984|979|327
1693399500000|2023-08-30 12:45:00|984.9|979.9|987.6|982.6|987.8|982.8|984.4|979.4|281
1693399800000|2023-08-30 12:50:00|987.9|982.9|990|985|990|985|987.4|982.4|232
1693400100000|2023-08-30 12:55:00|989.8|984.8|988.8|983.8|990|985|988.4|983.4|198
1693400400000|2023-08-30 13:00:00|988.3|983.3|985.8|980.8|989.1|984.1|985.8|980.8|271
1693400700000|2023-08-30 13:05:00|985.9|980.9|984.4|979.4|987.3|982.3|983.2|978.2|214
1693401000000|2023-08-30 13:10:00|984.1|979.1|983.7|978.7|984.6|979.6|983|978|161
1693401300000|2023-08-30 13:15:00|983.8|978.8|984.1|979.1|984.5|979.5|982.3|977.3|218
1693401600000|2023-08-30 13:20:00|984.2|979.2|981.2|976.2|985.4|980.4|980.9|975.9|188
1693401900000|2023-08-30 13:25:00|981.5|976.5|979.5|974.5|982.2|977.2|979.2|974.2|199
1693402200000|2023-08-30 13:30:00|979.4|974.4|981|976|981.4|976.4|977.8|972.8|345
1693402500000|2023-08-30 13:35:00|981.2|976.2|980.3|975.3|982.1|977.1|979.6|974.6|339
1693402800000|2023-08-30 13:40:00|980.2|975.2|978.7|973.7|980.2|975.2|978.4|973.4|248
1693403100000|2023-08-30 13:45:00|978.5|973.5|981.5|976.5|982|977|978.5|973.5|317
1693403400000|2023-08-30 13:50:00|981.3|976.3|981.4|976.4|982.7|977.7|981.1|976.1|245
1693403700000|2023-08-30 13:55:00|981.3|976.3|981.1|976.1|982.3|977.3|980.7|975.7|236
1693404000000|2023-08-30 14:00:00|980.7|975.7|979.8|974.8|981.8|976.8|979.7|974.7|265
1693404300000|2023-08-30 14:05:00|979.5|974.5|978.6|973.6|980.6|975.6|976.6|971.6|276
1693404600000|2023-08-30 14:10:00|978.4|973.4|980.9|975.9|981.7|976.7|978|973|318
1693404900000|2023-08-30 14:15:00|981|976|978.1|973.1|981.5|976.5|978|973|156
1693405200000|2023-08-30 14:20:00|977.9|972.9|978.1|973.1|979.9|974.9|977.3|972.3|317
1693405500000|2023-08-30 14:25:00|978.4|973.4|978|973|978.9|973.9|977|972|392
1693405800000|2023-08-30 14:30:00|978.1|973.1|978.6|973.6|979.8|974.8|978.1|973.1|239
1693406100000|2023-08-30 14:35:00|978.7|973.7|979|974|979.5|974.5|978.1|973.1|202
1693406400000|2023-08-30 14:40:00|978.8|973.8|979.1|974.1|980.1|975.1|978.1|973.1|222
1693406700000|2023-08-30 14:45:00|978.9|973.9|979.2|974.2|979.7|974.7|978.7|973.7|243
1693407000000|2023-08-30 14:50:00|978.8|973.8|978|973|979.1|974.1|977|972|259
1693407300000|2023-08-30 14:55:00|977.9|972.9|978.8|973.8|979.3|974.3|977.8|972.8|162
1693407600000|2023-08-30 15:00:00|978.6|973.6|978.2|973.2|979|974|977.5|972.5|193
1693407900000|2023-08-30 15:05:00|978.1|973.1|979.2|974.2|980.6|975.6|978.1|973.1|178
1693408200000|2023-08-30 15:10:00|979.4|974.4|979.2|974.2|979.7|974.7|978.5|973.5|88
1693408500000|2023-08-30 15:15:00|979.3|974.3|981.1|976.1|981.4|976.4|979.2|974.2|158
1693408800000|2023-08-30 15:20:00|981.5|976.5|981.3|976.3|981.8|976.8|980.8|975.8|112
1693409100000|2023-08-30 15:25:00|981.4|976.4|980.7|975.7|981.6|976.6|980.2|975.2|129
1693409400000|2023-08-30 15:30:00|980.6|975.6|980.6|975.6|981.1|976.1|979.9|974.9|109
1693409700000|2023-08-30 15:35:00|980.7|975.7|981.3|976.3|981.6|976.6|979.7|974.7|164
1693410000000|2023-08-30 15:40:00|981.4|976.4|980.5|975.5|981.8|976.8|980.4|975.4|117
1693410300000|2023-08-30 15:45:00|980.6|975.6|980|975|980.9|975.9|979.4|974.4|86
1693410600000|2023-08-30 15:50:00|979.8|974.8|980.9|975.9|981.1|976.1|979.3|974.3|111
1693410900000|2023-08-30 15:55:00|980.8|975.8|979.8|974.8|981.2|976.2|979.8|974.8|79
1693411200000|2023-08-30 16:00:00|980|975|979.1|974.1|980.4|975.4|978.6|973.6|101
1693411500000|2023-08-30 16:05:00|979.4|974.4|979.4|974.4|979.7|974.7|978.8|973.8|83
1693411800000|2023-08-30 16:10:00|979.5|974.5|980.3|975.3|980.7|975.7|979.2|974.2|102
1693412100000|2023-08-30 16:15:00|980.4|975.4|980.6|975.6|981.1|976.1|979.9|974.9|97
1693412400000|2023-08-30 16:20:00|980.7|975.7|980.8|975.8|980.9|975.9|979.8|974.8|87
1693412700000|2023-08-30 16:25:00|980.4|975.4|980.9|975.9|981.3|976.3|980.4|975.4|83
1693413000000|2023-08-30 16:30:00|980.6|975.6|981.5|976.5|982.5|977.5|980.6|975.6|124
1693413300000|2023-08-30 16:35:00|981.6|976.6|980.9|975.9|982.5|977.5|980.6|975.6|102
1693413600000|2023-08-30 16:40:00|980.6|975.6|981.4|976.4|981.5|976.5|980.5|975.5|88
1693413900000|2023-08-30 16:45:00|981.5|976.5|981.9|976.9|982|977|981.2|976.2|70
1693414200000|2023-08-30 16:50:00|981.8|976.8|981.8|976.8|981.9|976.9|981.5|976.5|74
1693414500000|2023-08-30 16:55:00|981.7|976.7|980.8|975.8|982.2|977.2|980.4|975.4|98
1693414800000|2023-08-30 17:00:00|980.9|975.9|981.1|976.1|981.3|976.3|980.2|975.2|114
1693415100000|2023-08-30 17:05:00|980.9|975.9|981|976|981.2|976.2|980.7|975.7|40
1693415400000|2023-08-30 17:10:00|980.9|975.9|980.9|975.9|981.2|976.2|980.7|975.7|42
1693415700000|2023-08-30 17:15:00|980.8|975.8|981.7|976.7|981.7|976.7|980.7|975.7|22
1693416000000|2023-08-30 17:20:00|981.6|976.6|982.8|977.8|982.9|977.9|981.6|976.6|36
1693416300000|2023-08-30 17:25:00|982.7|977.7|983.1|978.1|983.5|978.5|982.7|977.7|46
1693416600000|2023-08-30 17:30:00|983.2|978.2|983.1|978.1|983.3|978.3|982.8|977.8|40
1693416900000|2023-08-30 17:35:00|983|978|982.9|977.9|983.4|978.4|982.5|977.5|43
1693417200000|2023-08-30 17:40:00|983|978|984|979|984|979|982.9|977.9|34
1693417500000|2023-08-30 17:45:00|983.9|978.9|983.1|978.1|984.1|979.1|983.1|978.1|45
1693417800000|2023-08-30 17:50:00|983.2|978.2|982.9|977.9|983.2|978.2|982.6|977.6|60
1693418100000|2023-08-30 17:55:00|983|978|982.6|977.6|983|978|982.2|977.2|54
1693418400000|2023-08-30 18:00:00|982.7|977.7|982.5|977.5|982.8|977.8|982.2|977.2|56
1693418700000|2023-08-30 18:05:00|982.3|977.3|981.8|976.8|982.5|977.5|981.6|976.6|38
1693419000000|2023-08-30 18:10:00|981.9|976.9|981.7|976.7|981.9|976.9|981.6|976.6|39
1693419300000|2023-08-30 18:15:00|981.8|976.8|982.1|977.1|982.2|977.2|981.6|976.6|39
1693419600000|2023-08-30 18:20:00|982|977|981.5|976.5|982.1|977.1|981.5|976.5|32
1693419900000|2023-08-30 18:25:00|981.4|976.4|981.3|976.3|981.7|976.7|981|976|43
1693420200000|2023-08-30 18:30:00|981.2|976.2|981|976|981.4|976.4|980.8|975.8|44
1693420500000|2023-08-30 18:35:00|981.1|976.1|981.5|976.5|981.6|976.6|981.1|976.1|17
1693420800000|2023-08-30 18:40:00|981.6|976.6|981.6|976.6|981.9|976.9|981.5|976.5|28
1693421100000|2023-08-30 18:45:00|981.7|976.7|982|977|982|977|981.4|976.4|19
1693421400000|2023-08-30 18:50:00|981.9|976.9|982.2|977.2|982.2|977.2|981.8|976.8|33
1693421700000|2023-08-30 18:55:00|982.1|977.1|982.5|977.5|982.5|977.5|982.1|977.1|67
1693422000000|2023-08-30 19:00:00|982.4|977.4|982.3|977.3|982.4|977.4|981.9|976.9|56
1693422300000|2023-08-30 19:05:00|982.2|977.2|982.3|977.3|982.4|977.4|982.2|977.2|33
1693422600000|2023-08-30 19:10:00|982.5|977.5|982.3|977.3|982.5|977.5|982.2|977.2|18
1693422900000|2023-08-30 19:15:00|982.4|977.4|982.4|977.4|982.4|977.4|982.1|977.1|26
1693423200000|2023-08-30 19:20:00|982.3|977.3|982.3|977.3|982.5|977.5|981.8|976.8|27
1693423500000|2023-08-30 19:25:00|982.2|977.2|982.2|977.2|982.4|977.4|982.1|977.1|30
1693423800000|2023-08-30 19:30:00|982.3|977.3|982|977|982.4|977.4|982|977|62
1693424100000|2023-08-30 19:35:00|982.2|977.2|982.2|977.2|982.4|977.4|981.9|976.9|26
1693424400000|2023-08-30 19:40:00|982.4|977.4|982.2|977.2|982.4|977.4|982.1|977.1|26
1693424700000|2023-08-30 19:45:00|982.4|977.4|982.5|977.5|982.6|977.6|982.2|977.2|46
1693425000000|2023-08-30 19:50:00|982.4|977.4|982.5|977.5|982.6|977.6|982.2|977.2|41
1693425300000|2023-08-30 19:55:00|982.4|977.4|982.5|977.5|982.6|977.6|982.2|977.2|64
1693425600000|2023-08-30 20:00:00|982.2|977.2|982.5|977.5|982.6|977.6|982.2|977.2|38
1693425900000|2023-08-30 20:05:00|982.3|977.3|982.4|977.4|982.6|977.6|982.3|977.3|20
1693426200000|2023-08-30 20:10:00|982.5|977.5|982.8|977.8|982.8|977.8|982.3|977.3|24
1693426500000|2023-08-30 20:15:00|982.9|977.9|982.7|977.7|982.9|977.9|982.6|977.6|33
1693426800000|2023-08-30 20:20:00|982.8|977.8|982.8|977.8|982.9|977.9|982.6|977.6|20
1693427100000|2023-08-30 20:25:00|982.9|977.9|982.7|977.7|983|978|982.6|977.6|24
1693427400000|2023-08-30 20:30:00|983.3|978.3|982.6|977.6|983.5|978.5|982.4|977.4|45
1693427700000|2023-08-30 20:35:00|983|978|982.6|977.6|983.2|978.2|982.2|977.2|81
1693428000000|2023-08-30 20:40:00|982.7|977.7|982.6|977.6|983.2|978.2|982|977|29
1693428300000|2023-08-30 20:45:00|982.2|977.2|982.3|977.3|982.8|977.8|981.9|976.9|47
1693428600000|2023-08-30 20:50:00|982.7|977.7|982.1|977.1|982.7|977.7|981.6|976.6|43
1693428900000|2023-08-30 20:55:00|982|977|982.2|977.2|982.8|977.8|981.6|976.6|33
1693432800000|2023-08-30 22:00:00|981.7|976.7|982.5|977.5|982.5|977.5|981.7|976.7|9
1693433100000|2023-08-30 22:05:00|982.3|977.3|982.5|977.5|982.5|977.5|982.1|977.1|8
1693433400000|2023-08-30 22:10:00|982.6|977.6|982.9|977.9|983|978|982.5|977.5|18
1693433700000|2023-08-30 22:15:00|983|978|982.8|977.8|983.2|978.2|982.7|977.7|30
1693434000000|2023-08-30 22:20:00|982.7|977.7|982.9|977.9|983|978|982.7|977.7|5
1693434300000|2023-08-30 22:25:00|983.1|978.1|983|978|983.2|978.2|982.9|977.9|5
1693434600000|2023-08-30 22:30:00|982.9|977.9|982.8|977.8|983.1|978.1|982.7|977.7|8
1693434900000|2023-08-30 22:35:00|982.7|977.7|982.9|977.9|982.9|977.9|982.7|977.7|3
1693435200000|2023-08-30 22:40:00|982.8|977.8|982.6|977.6|982.9|977.9|982.6|977.6|7
1693435500000|2023-08-30 22:45:00|982.7|977.7|982.6|977.6|982.7|977.7|982.6|977.6|2
1693435800000|2023-08-30 22:50:00|982.5|977.5|982.3|977.3|982.6|977.6|982.3|977.3|6
1693436100000|2023-08-30 22:55:00|982.4|977.4|982.3|977.3|982.4|977.4|982.2|977.2|7
1693436400000|2023-08-30 23:00:00|982.2|977.2|982.3|977.3|982.3|977.3|982|977|28
1693436700000|2023-08-30 23:05:00|982.2|977.2|982.6|977.6|982.7|977.7|982.2|977.2|25
1693437000000|2023-08-30 23:10:00|982.5|977.5|982.4|977.4|982.6|977.6|982.4|977.4|24
1693437300000|2023-08-30 23:15:00|982.5|977.5|982.4|977.4|982.5|977.5|982.3|977.3|14
1693437600000|2023-08-30 23:20:00|982.3|977.3|982.3|977.3|982.4|977.4|982.2|977.2|17
1693437900000|2023-08-30 23:25:00|982.2|977.2|982.4|977.4|982.5|977.5|982.2|977.2|27
1693438200000|2023-08-30 23:30:00|982.2|977.2|982.2|977.2|982.3|977.3|982|977|28
1693438500000|2023-08-30 23:35:00|982.1|977.1|982.2|977.2|982.3|977.3|982.1|977.1|20
1693438800000|2023-08-30 23:40:00|982.1|977.1|982.2|977.2|982.3|977.3|982|977|18
1693439100000|2023-08-30 23:45:00|982.3|977.3|981.4|976.4|982.3|977.3|981.4|976.4|45
1693439400000|2023-08-30 23:50:00|981.3|976.3|981.2|976.2|981.5|976.5|981.1|976.1|24
1693439700000|2023-08-30 23:55:00|981.1|976.1|981.5|976.5|981.5|976.5|980.8|975.8|38
1693440000000|2023-08-31 00:00:00|981.6|976.6|981.9|976.9|981.9|976.9|981.4|976.4|31
1693440300000|2023-08-31 00:05:00|982|977|982|977|982.4|977.4|981.7|976.7|45
1693440600000|2023-08-31 00:10:00|982.1|977.1|982.2|977.2|982.4|977.4|981.8|976.8|71
1693440900000|2023-08-31 00:15:00|982.3|977.3|982.9|977.9|982.9|977.9|982.1|977.1|43
1693441200000|2023-08-31 00:20:00|983.1|978.1|983.7|978.7|984.1|979.1|983.1|978.1|43
1693441500000|2023-08-31 00:25:00|983.5|978.5|983.3|978.3|983.5|978.5|982.8|977.8|42
1693441800000|2023-08-31 00:30:00|983.2|978.2|982.6|977.6|983.3|978.3|982.3|977.3|61
1693442100000|2023-08-31 00:35:00|982.7|977.7|983.1|978.1|983.2|978.2|982.2|977.2|50
1693442400000|2023-08-31 00:40:00|982.7|977.7|983.3|978.3|983.9|978.9|982.7|977.7|49
1693442700000|2023-08-31 00:45:00|983.4|978.4|983.2|978.2|983.5|978.5|982.8|977.8|78
1693443000000|2023-08-31 00:50:00|983.1|978.1|983.4|978.4|983.4|978.4|982.7|977.7|54
1693443300000|2023-08-31 00:55:00|983.5|978.5|983.6|978.6|983.9|978.9|983|978|51
1693443600000|2023-08-31 01:00:00|983.7|978.7|984.4|979.4|984.4|979.4|983.7|978.7|51
1693443900000|2023-08-31 01:05:00|984.6|979.6|985.4|980.4|985.4|980.4|984.3|979.3|60
1693444200000|2023-08-31 01:10:00|985.2|980.2|984.2|979.2|985.5|980.5|984|979|63
1693444500000|2023-08-31 01:15:00|983.9|978.9|984.1|979.1|984.7|979.7|983.7|978.7|59
1693444800000|2023-08-31 01:20:00|984.2|979.2|983.8|978.8|984.3|979.3|983.5|978.5|43
1693445100000|2023-08-31 01:25:00|983.7|978.7|982.8|977.8|983.7|978.7|982.8|977.8|44
1693445400000|2023-08-31 01:30:00|982.9|977.9|984.8|979.8|984.8|979.8|982.8|977.8|124
1693445700000|2023-08-31 01:35:00|984.7|979.7|985.5|980.5|985.6|980.6|984.6|979.6|81
1693446000000|2023-08-31 01:40:00|985.4|980.4|984.9|979.9|985.5|980.5|984.7|979.7|73
1693446300000|2023-08-31 01:45:00|985|980|984.5|979.5|985.5|980.5|984.3|979.3|108
1693446600000|2023-08-31 01:50:00|984.3|979.3|984.7|979.7|984.8|979.8|984.3|979.3|100
1693446900000|2023-08-31 01:55:00|984.8|979.8|985|980|985|980|984.1|979.1|78
1693447200000|2023-08-31 02:00:00|984.9|979.9|984.9|979.9|985.1|980.1|984.6|979.6|66
1693447500000|2023-08-31 02:05:00|984.8|979.8|984.5|979.5|984.9|979.9|984.2|979.2|65
1693447800000|2023-08-31 02:10:00|984.4|979.4|984.6|979.6|985.2|980.2|984.4|979.4|46
1693448100000|2023-08-31 02:15:00|984.5|979.5|985|980|985.3|980.3|984.4|979.4|42
1693448400000|2023-08-31 02:20:00|984.9|979.9|984.8|979.8|985.1|980.1|984.7|979.7|50
1693448700000|2023-08-31 02:25:00|984.9|979.9|983.9|978.9|984.9|979.9|983.7|978.7|45
1693449000000|2023-08-31 02:30:00|983.7|978.7|983.3|978.3|983.8|978.8|983.1|978.1|38
1693449300000|2023-08-31 02:35:00|983.2|978.2|983.6|978.6|983.9|978.9|982.9|977.9|59
1693449600000|2023-08-31 02:40:00|983.4|978.4|983.6|978.6|983.7|978.7|982.9|977.9|65
1693449900000|2023-08-31 02:45:00|983.3|978.3|983|978|983.5|978.5|982.8|977.8|44
1693450200000|2023-08-31 02:50:00|983.1|978.1|982.7|977.7|983.1|978.1|982.2|977.2|54
1693450500000|2023-08-31 02:55:00|982.3|977.3|982.4|977.4|983.3|978.3|982.3|977.3|55
1693450800000|2023-08-31 03:00:00|982.6|977.6|982|977|982.6|978.3|980.1|976.6|59
1693451100000|2023-08-31 03:05:00|981.7|976.7|980.9|975.9|982|977|980.6|975.6|53
1693451400000|2023-08-31 03:10:00|980.7|975.7|980.8|975.8|981|976|980.4|975.4|55
1693451700000|2023-08-31 03:15:00|980.5|975.5|980.9|975.9|980.9|975.9|980.4|975.4|49
1693452000000|2023-08-31 03:20:00|980.8|975.8|980.7|975.7|980.9|975.9|980.1|975.1|62
1693452300000|2023-08-31 03:25:00|980.9|975.9|980.6|975.6|981.2|976.2|980.5|975.5|45
1693452600000|2023-08-31 03:30:00|980.8|975.8|980.9|975.9|981.2|976.2|980.8|975.8|48
1693452900000|2023-08-31 03:35:00|980.8|975.8|981.2|976.2|981.4|976.4|980.8|975.8|33
1693453200000|2023-08-31 03:40:00|981.1|976.1|981.1|976.1|981.5|976.5|981|976|45
1693453500000|2023-08-31 03:45:00|981.3|976.3|980.7|975.7|981.4|976.4|980.7|975.7|33
1693453800000|2023-08-31 03:50:00|980.8|975.8|981.1|976.1|981.3|976.3|980.8|975.8|36
1693454100000|2023-08-31 03:55:00|981|976|980.6|975.6|981.2|976.2|980.5|975.5|43
1693454400000|2023-08-31 04:00:00|980.5|975.5|980.9|975.9|981|976|980.5|975.5|133
1693454700000|2023-08-31 04:05:00|980.8|975.8|980.9|975.9|981|976|980.7|975.7|37
1693455000000|2023-08-31 04:10:00|980.8|975.8|980.7|975.7|981.1|976.1|980.4|975.4|38
1693455300000|2023-08-31 04:15:00|980.6|975.6|981.7|976.7|982|977|980.6|975.6|56
1693455600000|2023-08-31 04:20:00|981.8|976.8|980.2|975.2|981.8|976.8|980.1|975.1|56
1693455900000|2023-08-31 04:25:00|980.1|975.1|979.8|974.8|980.1|975.1|979.2|974.2|30
1693456200000|2023-08-31 04:30:00|980|975|980.2|975.2|980.4|975.4|979.6|974.6|24
1693456500000|2023-08-31 04:35:00|980.1|975.1|980.1|975.1|980.4|975.4|979.7|974.7|29
1693456800000|2023-08-31 04:40:00|980.2|975.2|980.4|975.4|980.6|975.6|980.2|975.2|15
1693457100000|2023-08-31 04:45:00|980.5|975.5|979.8|974.8|980.5|976.5|978.1|974.8|34
1693457400000|2023-08-31 04:50:00|979.9|974.9|978.5|973.5|979.9|976.2|976.8|973.2|46
1693457700000|2023-08-31 04:55:00|978.8|973.8|978.4|973.4|978.9|975.3|977|973.2|38
1693458000000|2023-08-31 05:00:00|978.5|973.5|978.4|973.4|979.1|974.1|978.4|973.4|33
1693458300000|2023-08-31 05:05:00|978.5|973.5|978.4|973.4|978.6|973.6|978.4|973.4|30
1693458600000|2023-08-31 05:10:00|978.3|973.3|978.6|973.6|978.6|974.9|976.3|972.8|36
1693458900000|2023-08-31 05:15:00|978.4|973.4|978.9|973.9|978.9|974.7|976.5|973.1|43
1693459200000|2023-08-31 05:20:00|979|974|978.9|973.9|979.4|975.3|977.1|973.6|62
1693459500000|2023-08-31 05:25:00|978.8|973.8|978.8|973.8|979.2|975.1|976.9|973.5|55
1693459800000|2023-08-31 05:30:00|979.1|974.1|979.6|974.6|979.6|975.2|977|973.7|69
1693460100000|2023-08-31 05:35:00|979.4|974.4|979.2|974.2|979.8|975.9|977.7|974.1|52
1693460400000|2023-08-31 05:40:00|979.4|974.4|979.2|974.2|979.6|974.6|978.7|973.7|52
1693460700000|2023-08-31 05:45:00|979.3|974.3|979.3|974.3|979.7|975.6|977.2|973.9|55
1693461000000|2023-08-31 05:50:00|979.6|974.6|979.6|974.6|980|976.1|977.8|973.9|48
1693461300000|2023-08-31 05:55:00|979.8|974.8|980.1|975.1|980.3|975.8|977.5|974.2|68
1693461600000|2023-08-31 06:00:00|980.2|975.2|979.7|974.7|980.7|977|978|974.7|105
1693461900000|2023-08-31 06:05:00|979.8|974.8|980.5|975.5|980.7|976.8|977.6|974.7|74
1693462200000|2023-08-31 06:10:00|980.3|975.3|980.4|975.4|981.1|977.5|978.6|975.3|77
1693462500000|2023-08-31 06:15:00|980.5|975.5|978.2|976.4|980.5|976.9|977.8|974|77
1693462800000|2023-08-31 06:20:00|980.1|975.1|979.8|974.8|980.3|976.6|977.9|974.5|102
1693463100000|2023-08-31 06:25:00|979.7|974.7|980.1|975.1|980.8|977|977.9|974.4|91
1693463400000|2023-08-31 06:30:00|980|975|980.4|975.4|980.5|975.5|979.6|974.6|46
1693463700000|2023-08-31 06:35:00|980.3|975.3|980.3|975.3|980.4|975.4|979.9|974.9|40
1693464000000|2023-08-31 06:40:00|980.1|975.1|979.9|974.9|980.2|975.2|979.5|974.5|53
1693464300000|2023-08-31 06:45:00|979.8|974.8|979.6|974.6|980.3|975.3|979.4|974.4|89
1693464600000|2023-08-31 06:50:00|979.5|974.5|978.9|973.9|979.6|974.6|978.7|973.7|31
1693464900000|2023-08-31 06:55:00|978.8|973.8|979.4|974.4|979.6|974.6|978.6|973.6|45
1693465200000|2023-08-31 07:00:00|979.1|974.1|980.8|975.8|981|976|979.1|974.1|88
1693465500000|2023-08-31 07:05:00|980.5|975.5|980.9|975.9|981.9|976.9|980.2|975.2|99
1693465800000|2023-08-31 07:10:00|981|976|981.1|976.1|981.1|976.1|980.3|975.3|67
1693466100000|2023-08-31 07:15:00|981|976|981.7|976.7|982.2|977.2|980.3|975.3|108
1693466400000|2023-08-31 07:20:00|981.5|976.5|980.7|975.7|981.7|976.7|980.3|975.3|77
1693466700000|2023-08-31 07:25:00|980.8|975.8|981.2|976.2|981.4|976.4|980.5|975.5|67
1693467000000|2023-08-31 07:30:00|981.4|976.4|982.7|977.7|982.8|977.8|981.3|976.3|81
1693467300000|2023-08-31 07:35:00|982.8|977.8|982.3|977.3|983.4|978.4|982.2|977.2|116
1693467600000|2023-08-31 07:40:00|982.2|977.2|981.7|976.7|982.5|977.5|981.7|976.7|84
1693467900000|2023-08-31 07:45:00|981.8|976.8|982.2|977.2|982.8|977.8|981.2|976.2|113
1693468200000|2023-08-31 07:50:00|982.3|977.3|982.8|977.8|982.8|977.8|981.8|976.8|59
1693468500000|2023-08-31 07:55:00|982.6|977.6|984.3|979.3|984.6|979.6|982.6|977.6|82
1693468800000|2023-08-31 08:00:00|984.1|979.1|983.7|978.7|984.6|979.6|983.2|978.2|118
1693469100000|2023-08-31 08:05:00|983.8|978.8|984.4|979.4|984.6|979.6|983.6|978.6|117
1693469400000|2023-08-31 08:10:00|984.5|979.5|984.5|979.5|985|980|984|979|79
1693469700000|2023-08-31 08:15:00|984.3|979.3|983.7|978.7|984.6|979.6|983.2|978.2|89
1693470000000|2023-08-31 08:20:00|983.9|978.9|980.2|978.4|984.3|980.2|980.2|976.2|157
1693470300000|2023-08-31 08:25:00|980.3|978.5|980|978.2|982|978.7|979.8|976.1|77
1693470600000|2023-08-31 08:30:00|980.2|978.4|980.2|978.4|981.3|978.9|979.8|975.8|57
1693470900000|2023-08-31 08:35:00|980.3|978.5|980.8|979|981.8|979.3|980|976.8|51
1693471200000|2023-08-31 08:40:00|980.7|978.9|980.8|979|982.7|979.3|980.3|976.1|65
1693471500000|2023-08-31 08:45:00|981.5|976.5|980.2|975.2|982.4|978.7|978.7|974.3|84
1693471800000|2023-08-31 08:50:00|980.5|975.5|980.2|975.2|981.3|976.3|979.8|974.8|80
1693472100000|2023-08-31 08:55:00|979.9|974.9|980.3|975.3|980.7|975.7|979.9|974.9|53
1693472400000|2023-08-31 09:00:00|980.2|975.2|980.3|975.3|980.8|977|978.3|974.8|122
1693472700000|2023-08-31 09:05:00|980.8|975.8|980.2|975.2|981.3|976.3|979.5|974.5|58
1693473000000|2023-08-31 09:10:00|979.5|974.5|979.8|974.8|980.7|975.7|979.5|974.5|150
1693473300000|2023-08-31 09:15:00|979.7|974.7|978.7|973.7|980.1|975.1|978.3|973.3|119
1693473600000|2023-08-31 09:20:00|978.9|973.9|979|974|979.5|974.5|978.3|973.3|172
1693473900000|2023-08-31 09:25:00|979.1|974.1|979.6|974.6|979.8|974.8|977.8|972.8|153
1693474200000|2023-08-31 09:30:00|979.5|974.5|979.3|974.3|980.6|975.6|979.2|974.2|97
1693474500000|2023-08-31 09:35:00|979.5|974.5|979.8|974.8|980.3|975.3|979.4|974.4|67
1693474800000|2023-08-31 09:40:00|980|975|980.8|975.8|980.8|975.8|980|975|96
1693475100000|2023-08-31 09:45:00|980.6|975.6|980.2|975.2|981.3|976.3|979.9|974.9|87
1693475400000|2023-08-31 09:50:00|980.1|975.1|979.9|974.9|980.1|975.1|979.3|974.3|55
1693475700000|2023-08-31 09:55:00|979.8|974.8|980.1|975.1|980.3|975.3|979.5|974.5|74
1693476000000|2023-08-31 10:00:00|979.8|974.8|979.8|974.8|981.2|976.2|979.8|974.8|81
1693476300000|2023-08-31 10:05:00|980|975|979.8|974.8|981.1|976.1|979.3|974.3|111
1693476600000|2023-08-31 10:10:00|978.9|973.9|979.1|974.1|979.5|974.5|978.4|973.4|83
1693476900000|2023-08-31 10:15:00|979.3|974.3|980.1|975.1|980.3|975.3|978.6|973.6|88
1693477200000|2023-08-31 10:20:00|979.9|974.9|981.2|976.2|981.3|976.3|979.8|974.8|56
1693477500000|2023-08-31 10:25:00|980.9|975.9|981|976|981.9|976.9|980.9|975.9|57
1693477800000|2023-08-31 10:30:00|981.3|976.3|982.2|977.2|982.3|977.3|981.1|976.1|74
1693478100000|2023-08-31 10:35:00|982.3|977.3|982.5|977.5|982.7|977.7|982.1|977.1|59
1693478400000|2023-08-31 10:40:00|982.6|977.6|982.2|977.2|982.9|977.9|982|977|47
1693478700000|2023-08-31 10:45:00|982.3|977.3|982.5|977.5|982.6|977.6|982.3|977.3|52
1693479000000|2023-08-31 10:50:00|982.4|977.4|982.5|977.5|983.3|978.3|982.4|977.4|55
1693479300000|2023-08-31 10:55:00|982.7|977.7|982.2|977.2|983.3|978.3|982.1|977.1|81
1693479600000|2023-08-31 11:00:00|982.3|977.3|980.5|975.5|982.3|977.3|979.7|974.7|156
1693479900000|2023-08-31 11:05:00|980.8|975.8|980.6|975.6|981.1|976.1|979.9|974.9|83
1693480200000|2023-08-31 11:10:00|980.9|975.9|980.6|975.6|981.8|976.8|980.6|975.6|79
1693480500000|2023-08-31 11:15:00|980.8|975.8|980.4|975.4|981.5|976.5|980.3|975.3|74
1693480800000|2023-08-31 11:20:00|980.6|975.6|978.9|973.9|980.7|975.7|978.9|973.9|128
1693481100000|2023-08-31 11:25:00|979|974|982.8|977.8|982.9|977.9|979|974|100
1693481400000|2023-08-31 11:30:00|982.7|977.7|984|979|984.6|979.6|982.5|977.5|97
1693481700000|2023-08-31 11:35:00|983.9|978.9|984.8|979.8|985|980|983.5|978.5|91
1693482000000|2023-08-31 11:40:00|984.7|979.7|985.4|980.4|985.4|980.4|983.9|978.9|96
1693482300000|2023-08-31 11:45:00|985.3|980.3|985.4|980.4|985.6|980.6|984.3|979.3|96
1693482600000|2023-08-31 11:50:00|985.2|980.2|985.5|980.5|986.3|981.3|985.1|980.1|123
1693482900000|2023-08-31 11:55:00|985.6|980.6|985.3|980.3|986.3|982.5|983.7|979.9|96
1693483200000|2023-08-31 12:00:00|986|981|981.6|976.6|986.1|982.4|980.8|975.8|206
1693483500000|2023-08-31 12:05:00|980.8|975.8|980.3|975.3|982.1|977.1|979.7|974.7|158
1693483800000|2023-08-31 12:10:00|980.4|975.4|984.7|979.7|984.8|979.8|980.3|975.3|181
1693484100000|2023-08-31 12:15:00|984.8|979.8|985.5|980.5|986.1|981.1|984.3|979.3|156
1693484400000|2023-08-31 12:20:00|985.4|980.4|981.8|976.8|986|981|981.1|976.1|234
1693484700000|2023-08-31 12:25:00|982.2|977.2|980.2|975.2|983.2|978.2|980.2|975.2|134
1693485000000|2023-08-31 12:30:00|980.3|975.3|984.2|979.2|984.8|979.8|979.1|974.1|576
1693485300000|2023-08-31 12:35:00|984.1|979.1|978.3|973.3|984.3|979.3|977.6|972.6|332
1693485600000|2023-08-31 12:40:00|978.8|973.8|978.7|973.7|978.8|973.8|975.4|970.4|275
1693485900000|2023-08-31 12:45:00|978.9|973.9|981.5|976.5|981.5|976.5|978.7|973.7|202
1693486200000|2023-08-31 12:50:00|981.4|976.4|982.3|977.3|982.4|977.4|981.2|976.2|141
1693486500000|2023-08-31 12:55:00|982.4|977.4|983.1|978.1|983.2|978.2|981.7|976.7|155
1693486800000|2023-08-31 13:00:00|983|978|981.1|976.1|984.1|979.1|980.2|975.2|304
1693487100000|2023-08-31 13:05:00|980.7|975.7|980.8|975.8|981.5|976.5|978.2|973.2|271
1693487400000|2023-08-31 13:10:00|980.3|975.3|982.3|977.3|982.6|977.6|979.8|974.8|112
1693487700000|2023-08-31 13:15:00|981.8|976.8|982.3|977.3|982.6|977.6|981.4|976.4|137
1693488000000|2023-08-31 13:20:00|982.4|977.4|983|978|983.2|978.2|981.7|976.7|126
1693488300000|2023-08-31 13:25:00|982.9|977.9|981.9|976.9|982.9|977.9|981.2|976.2|96
1693488600000|2023-08-31 13:30:00|982|977|981.7|976.7|982.3|977.3|980.2|975.2|224
1693488900000|2023-08-31 13:35:00|981.9|976.9|981.7|976.7|981.9|976.9|979.5|974.5|285
1693489200000|2023-08-31 13:40:00|982|977|981.3|976.3|983.8|978.8|981.2|976.2|275
1693489500000|2023-08-31 13:45:00|982.1|977.1|982.6|977.6|983.9|978.9|980.4|975.4|405
1693489800000|2023-08-31 13:50:00|982.5|977.5|982.8|977.8|983.7|978.7|982.3|977.3|356
1693490100000|2023-08-31 13:55:00|983|978|983.3|978.3|983.6|978.6|982|977|271
1693490400000|2023-08-31 14:00:00|983.4|978.4|983.4|978.4|984.1|979.1|982.8|977.8|228
1693490700000|2023-08-31 14:05:00|983.3|978.3|983.3|978.3|983.6|978.6|981.9|976.9|153
1693491000000|2023-08-31 14:10:00|983.4|978.4|981.4|976.4|983.7|978.7|981.1|976.1|161
1693491300000|2023-08-31 14:15:00|981.5|976.5|980.7|975.7|981.8|976.8|980.5|975.5|162
1693491600000|2023-08-31 14:20:00|980.6|975.6|980.8|975.8|982.1|977.1|979.8|974.8|197
1693491900000|2023-08-31 14:25:00|980.6|975.6|980.1|975.1|981.2|976.2|979.8|974.8|156
1693492200000|2023-08-31 14:30:00|980.5|975.5|977.6|972.6|980.5|975.5|977.3|972.3|220
1693492500000|2023-08-31 14:35:00|977.5|972.5|979.6|974.6|980.6|975.6|977.5|972.5|192
1693492800000|2023-08-31 14:40:00|979.5|974.5|978.2|973.2|979.8|974.8|977.9|972.9|165
1693493100000|2023-08-31 14:45:00|978.4|973.4|977.5|972.5|979.1|974.1|977.1|972.1|184
1693493400000|2023-08-31 14:50:00|977.6|972.6|975.6|970.6|977.9|972.9|975.4|970.4|243
1693493700000|2023-08-31 14:55:00|975.7|970.7|977.1|972.1|977.4|972.4|975.5|970.5|243
1693494000000|2023-08-31 15:00:00|977.3|972.3|976.8|971.8|978.3|973.3|976.7|971.7|302
1693494300000|2023-08-31 15:05:00|976.9|971.9|974.6|969.6|976.9|971.9|973.6|968.6|193
1693494600000|2023-08-31 15:10:00|974.7|969.7|975.5|970.5|975.7|970.7|974.5|969.5|217
1693494900000|2023-08-31 15:15:00|975.6|970.6|975.5|970.5|976.3|971.3|974.8|969.8|167
1693495200000|2023-08-31 15:20:00|975.6|970.6|976.4|971.4|976.7|971.7|975|970|152
1693495500000|2023-08-31 15:25:00|976.5|971.5|975.7|970.7|976.8|971.8|975.6|970.6|147
1693495800000|2023-08-31 15:30:00|975.8|970.8|973|968|976.1|971.1|972.8|967.8|141
1693496100000|2023-08-31 15:35:00|972.9|967.9|972.3|967.3|973.1|968.1|971.6|966.6|204
1693496400000|2023-08-31 15:40:00|972.4|967.4|971.4|966.4|972.7|967.7|971.3|966.3|161
1693496700000|2023-08-31 15:45:00|971.3|966.3|971.3|966.3|971.4|966.4|970.4|965.4|85
1693497000000|2023-08-31 15:50:00|971.4|966.4|971.7|966.7|971.9|966.9|971.3|966.3|84
1693497300000|2023-08-31 15:55:00|971.6|966.6|972.6|967.6|972.7|967.7|970.8|965.8|134
1693497600000|2023-08-31 16:00:00|972.5|967.5|971.8|966.8|972.9|967.9|971.4|966.4|114
1693497900000|2023-08-31 16:05:00|971.7|966.7|972.1|967.1|972.5|967.5|971.2|966.2|106
1693498200000|2023-08-31 16:10:00|972.2|967.2|972.2|967.2|973|968|972.1|967.1|109
1693498500000|2023-08-31 16:15:00|972.1|967.1|971.6|966.6|972.8|967.8|971.4|966.4|148
1693498800000|2023-08-31 16:20:00|971.8|966.8|971.6|966.6|972.8|967.8|971.3|966.3|125
1693499100000|2023-08-31 16:25:00|971.7|966.7|971.8|966.8|972|967.4|969.2|966|109
1693499400000|2023-08-31 16:30:00|972|967|971.7|966.7|972.4|967.4|971|966|107
1693499700000|2023-08-31 16:35:00|971.6|966.6|972.2|967.2|972.6|967.6|971.2|966.2|86
1693500000000|2023-08-31 16:40:00|971.5|966.5|972|967|972.4|967.4|971|966|86
1693500300000|2023-08-31 16:45:00|971.6|966.6|971.7|966.7|972.1|967.1|970.6|965.6|118
1693500600000|2023-08-31 16:50:00|971.6|966.6|971.6|966.6|972|967|971.2|966.2|97
1693500900000|2023-08-31 16:55:00|971.4|966.4|972.1|967.1|972.6|967.6|971|966|131
1693501200000|2023-08-31 17:00:00|972.3|967.3|972.8|967.8|973|968.8|969.9|966.3|146
1693501500000|2023-08-31 17:05:00|972.9|967.9|973.2|968.2|973.2|968.7|970.5|966.5|96
1693501800000|2023-08-31 17:10:00|973|968|973.7|968.7|973.7|969.7|971.5|967.6|105
1693502100000|2023-08-31 17:15:00|973.6|968.6|974.3|969.3|974.3|969.3|973.1|968.1|99
1693502400000|2023-08-31 17:20:00|973.9|968.9|974.3|969.3|974.6|969.6|973.6|968.6|79
1693502700000|2023-08-31 17:25:00|974.1|969.1|974.1|969.1|974.7|971.3|972.1|968.4|103
1693503000000|2023-08-31 17:30:00|974.2|969.2|975.1|970.1|975.1|970.1|973.8|968.8|89
1693503300000|2023-08-31 17:35:00|974.9|969.9|975.5|970.5|975.8|970.8|974.7|969.7|80
1693503600000|2023-08-31 17:40:00|975.1|970.1|974.8|969.8|975.6|971.2|973|969|68
1693503900000|2023-08-31 17:45:00|974.9|969.9|974.7|969.7|975.2|970.2|974.2|969.2|62
1693504200000|2023-08-31 17:50:00|972.9|971.1|975|970|975.4|971.1|972.9|969.1|62
1693504500000|2023-08-31 17:55:00|974.9|969.9|975.1|970.1|975.4|971.3|973.1|969.3|54
1693504800000|2023-08-31 18:00:00|975.2|970.2|975.6|970.6|975.8|970.8|974.7|969.7|60
1693505100000|2023-08-31 18:05:00|975.7|970.7|975.6|970.6|976|972.2|974|970.1|48
1693505400000|2023-08-31 18:10:00|975.8|970.8|976|971|976.2|971.2|975.3|970.3|88
1693505700000|2023-08-31 18:15:00|976.1|971.1|976.3|971.3|976.4|971.4|976|971|31
1693506000000|2023-08-31 18:20:00|976.4|971.4|977|972|977|972|975.7|970.7|40
1693506300000|2023-08-31 18:25:00|976.9|971.9|977|972|977.2|973.3|975.1|971.5|56
1693506600000|2023-08-31 18:30:00|977.1|972.1|976.4|971.4|977.1|972.1|975.7|970.7|55
1693506900000|2023-08-31 18:35:00|976.2|971.2|975.5|970.5|976.2|971.2|975.3|970.3|74
1693507200000|2023-08-31 18:40:00|975.4|970.4|975.1|970.1|975.8|971.7|973.5|969.6|63
1693507500000|2023-08-31 18:45:00|975|970|975.2|970.2|975.6|970.6|974.4|969.4|59
1693507800000|2023-08-31 18:50:00|975.3|970.3|975.1|970.1|975.5|970.5|975|970|75
1693508100000|2023-08-31 18:55:00|975|970|974.8|969.8|975.3|970.3|974.1|969.1|69
1693508400000|2023-08-31 19:00:00|974.7|969.7|974.7|969.7|975|971|972.8|968.9|53
1693508700000|2023-08-31 19:05:00|974.2|969.2|975|970|975.3|970.3|974.2|969.2|81
1693509000000|2023-08-31 19:10:00|975.1|970.1|975.3|970.3|975.5|970.5|974.9|969.9|51
1693509300000|2023-08-31 19:15:00|975.1|970.1|974.8|969.8|975.3|970.3|974.3|969.3|21
1693509600000|2023-08-31 19:20:00|974.6|969.6|974.2|969.2|975.1|970.1|973.9|968.9|40
1693509900000|2023-08-31 19:25:00|974.8|969.8|974.2|969.2|974.9|969.9|974.1|969.1|34
1693510200000|2023-08-31 19:30:00|974.8|969.8|973.8|968.8|975|970|973.8|968.8|46
1693510500000|2023-08-31 19:35:00|973.7|968.7|974.1|969.1|974.9|969.9|973.7|968.7|43
1693510800000|2023-08-31 19:40:00|974.7|969.7|975.1|970.1|975.1|970.1|974.1|969.1|55
1693511100000|2023-08-31 19:45:00|974.8|969.8|974.9|969.9|975.2|970.2|974.4|969.4|48
1693511400000|2023-08-31 19:50:00|975.3|970.3|975|970|975.3|970.3|974.1|969.1|58
1693511700000|2023-08-31 19:55:00|974.9|969.9|974.6|969.6|975.1|970.1|974|969|76
1693512000000|2023-08-31 20:00:00|974.1|969.1|974.2|969.2|974.9|969.9|974|969|41
1693512300000|2023-08-31 20:05:00|974.7|969.7|974.3|969.3|974.8|969.8|973.9|968.9|49
1693512600000|2023-08-31 20:10:00|974.2|969.2|974.9|969.9|975|970|974|969|27
1693512900000|2023-08-31 20:15:00|974.4|969.4|974.4|969.4|975.1|970.1|974.3|969.3|24
1693513200000|2023-08-31 20:20:00|974.3|969.3|974.5|969.5|975.1|970.1|974.3|969.3|18
1693513500000|2023-08-31 20:25:00|975|970|975.1|970.1|975.1|970.1|974.3|969.3|36
1693513800000|2023-08-31 20:30:00|975|970|975.2|970.2|975.7|970.7|975|970|28
1693514100000|2023-08-31 20:35:00|975.1|970.1|975.1|970.1|975.4|970.4|974.7|969.7|40
1693514400000|2023-08-31 20:40:00|974.9|969.9|975.2|970.2|975.2|970.2|974.8|969.8|31
1693514700000|2023-08-31 20:45:00|975|970|975.5|970.5|975.6|970.6|974.9|969.9|34
1693515000000|2023-08-31 20:50:00|975.3|970.3|975.1|970.1|975.6|970.6|975.1|970.1|29
1693515300000|2023-08-31 20:55:00|975|970|973.6|968.6|975.1|970.1|973.6|968.6|22
1693519200000|2023-08-31 22:00:00|975.5|970.5|975.6|970.6|975.7|970.7|975.4|970.4|15
1693519500000|2023-08-31 22:05:00|974.6|969.6|975.2|970.2|975.4|970.4|974.6|969.6|10
1693519800000|2023-08-31 22:10:00|975.1|970.1|975|970|975.1|970.1|975|970|2
1693520100000|2023-08-31 22:15:00|974.9|969.9|975|970|975|970|974.9|969.9|6
1693520400000|2023-08-31 22:20:00|974.9|969.9|974.9|969.9|974.9|969.9|974.9|969.9|1
1693520700000|2023-08-31 22:25:00|975|970|974.9|969.9|975|970|974.9|969.9|2
1693522200000|2023-08-31 22:50:00|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1693522500000|2023-08-31 22:55:00|974.3|969.3|975|970|975|970|974.3|969.3|8
1693522800000|2023-08-31 23:00:00|974.9|969.9|974.7|969.7|974.9|969.9|974.6|969.6|23
1693523100000|2023-08-31 23:05:00|974.4|969.4|974.5|969.5|974.5|969.5|974.2|969.2|12
1693523400000|2023-08-31 23:10:00|974.4|969.4|973|971.2|974.5|971.2|973|969.4|13
1693523700000|2023-08-31 23:15:00|972.9|971.1|974.5|969.5|974.5|971.1|972.9|969.4|4
1693524000000|2023-08-31 23:20:00|974.4|969.4|974.4|969.4|974.4|969.4|974.3|969.3|5
1693524300000|2023-08-31 23:25:00|974.5|969.5|974.5|969.5|974.5|969.5|974.4|969.4|7
1693524600000|2023-08-31 23:30:00|974.4|969.4|974.6|969.6|974.6|969.6|974.4|969.4|2
1693524900000|2023-08-31 23:35:00|974.5|969.5|974.6|969.6|974.6|969.6|974.5|969.5|6
1693525200000|2023-08-31 23:40:00|974.7|969.7|974.6|969.6|974.7|969.7|974.5|969.5|3
1693525500000|2023-08-31 23:45:00|974.5|969.5|974.3|969.3|974.7|969.7|974.2|969.2|10
1693525800000|2023-08-31 23:50:00|974.2|969.2|974.4|969.4|974.4|969.4|974.2|969.2|10
1693526100000|2023-08-31 23:55:00|974.3|969.3|974.6|969.6|974.7|969.7|974.3|969.3|11
1693526400000|2023-09-01 00:00:00|974.5|969.5|974.5|969.5|974.6|969.6|974.4|969.4|17
1693526700000|2023-09-01 00:05:00|974.6|969.6|974.3|969.3|974.6|969.6|974.3|969.3|25
1693527000000|2023-09-01 00:10:00|974.2|969.2|974.2|969.2|974.3|969.3|974.2|969.2|9
1693530300000|2023-09-01 01:05:00|975.7|970.7|976.3|971.3|976.5|971.5|975.6|970.6|27
1693530600000|2023-09-01 01:10:00|975.9|970.9|977.1|972.1|977.4|972.4|975.8|970.8|148
1693530900000|2023-09-01 01:15:00|977|972|977.3|972.3|977.4|972.4|976.4|971.4|133
1693531200000|2023-09-01 01:20:00|977|972|978.1|973.1|979.3|974.3|977|972|122
1693531500000|2023-09-01 01:25:00|978.5|973.5|977.6|972.6|978.5|973.5|976.8|971.8|186
1693531800000|2023-09-01 01:30:00|977.1|972.1|977.1|972.1|977.9|972.9|976.9|971.9|95
1693532100000|2023-09-01 01:35:00|977.2|972.2|977.3|972.3|977.7|972.7|976.7|971.7|71
1693532400000|2023-09-01 01:40:00|977.4|972.4|976.5|971.5|977.4|972.4|976.5|971.5|73
1693532700000|2023-09-01 01:45:00|976.9|971.9|977.6|972.6|977.9|972.9|976.5|971.5|180
1693533000000|2023-09-01 01:50:00|977.2|972.2|977.6|972.6|977.9|972.9|976.9|971.9|92
1693533300000|2023-09-01 01:55:00|977.2|972.2|977.8|972.8|978.1|973.1|977.2|972.2|96
1693533600000|2023-09-01 02:00:00|977.9|972.9|978.3|973.3|978.3|973.3|977.4|972.4|94
1693533900000|2023-09-01 02:05:00|978|973|978.4|973.4|978.6|973.6|977.5|972.5|102
1693534200000|2023-09-01 02:10:00|978.1|973.1|978.4|973.4|978.5|973.5|977.6|972.6|51
1693534500000|2023-09-01 02:15:00|978.3|973.3|977.9|972.9|978.4|973.4|977.5|972.5|53
1693534800000|2023-09-01 02:20:00|977.7|972.7|978.2|973.2|978.2|973.2|977.1|972.1|58
1693535100000|2023-09-01 02:25:00|977.9|972.9|978|973|978.2|973.2|977.6|972.6|45
1693535400000|2023-09-01 02:30:00|977.9|972.9|977.7|972.7|978.1|973.1|977.2|972.2|95
1693535700000|2023-09-01 02:35:00|977.5|972.5|977|972|977.8|972.8|976.7|971.7|93
1693536000000|2023-09-01 02:40:00|976.6|971.6|975.9|970.9|977.1|972.1|975.5|970.5|80
1693536300000|2023-09-01 02:45:00|975.6|970.6|975|970|975.9|970.9|974.2|969.2|107
1693536600000|2023-09-01 02:50:00|974.9|969.9|974.9|969.9|975.2|970.2|974.3|969.3|87
1693536900000|2023-09-01 02:55:00|974.6|969.6|974.9|969.9|974.9|969.9|973.8|968.8|91
1693537200000|2023-09-01 03:00:00|974.8|969.8|974.2|969.2|975|970|974|969|104
1693537500000|2023-09-01 03:05:00|974.6|969.6|974.4|969.4|974.6|970.3|971.7|968.5|67
1693537800000|2023-09-01 03:10:00|974.1|969.1|973.6|968.6|974.6|970.5|971.9|968.5|67
1693538100000|2023-09-01 03:15:00|973.5|968.5|973.9|968.9|974.3|970.2|971.7|968.4|71
1693538400000|2023-09-01 03:20:00|974|969|973.8|968.8|974.1|970|971.5|968.3|61
1693538700000|2023-09-01 03:25:00|973.9|968.9|973|968|973.9|969.9|971.6|968|51
1693539000000|2023-09-01 03:30:00|973.7|968.7|972.6|967.6|973.7|969|970.8|967.4|48
1693539300000|2023-09-01 03:35:00|973|968|972.7|967.7|973.6|969.3|970.8|967.5|56
1693539600000|2023-09-01 03:40:00|973.2|968.2|973.4|968.4|973.5|969.2|971|967.6|54
1693539900000|2023-09-01 03:45:00|973|968|973.3|968.3|973.7|969.4|971.2|967.6|46
1693540200000|2023-09-01 03:50:00|973.4|968.4|973|968|973.6|969.3|971.1|967.6|42
1693540500000|2023-09-01 03:55:00|973.3|968.3|972.7|967.7|973.5|969.4|970.9|967.7|56
1693540800000|2023-09-01 04:00:00|973|968|972.7|967.7|973.3|968.3|972.5|967.5|28
1693541100000|2023-09-01 04:05:00|973.1|968.1|972.4|967.4|973.2|969.1|970.2|967.1|67
1693541400000|2023-09-01 04:10:00|972|967|972.2|967.2|972.6|968.6|970.3|967|50
1693541700000|2023-09-01 04:15:00|972.3|967.3|972.4|967.4|973.1|968.9|970.6|967.3|45
1693542000000|2023-09-01 04:20:00|972.3|967.3|971.9|966.9|972.9|968.8|970.4|966.9|34
1693542300000|2023-09-01 04:25:00|972.3|967.3|973|968|973.1|968.8|970.6|966.9|59
1693542600000|2023-09-01 04:30:00|972.6|967.6|973.7|968.7|973.7|969.3|970.7|967.5|54
1693542900000|2023-09-01 04:35:00|973.4|968.4|974|969|974.4|969.4|973.2|968.2|39
1693543200000|2023-09-01 04:40:00|973.4|968.4|974|969|974.4|970.2|971.9|968.4|46
1693543500000|2023-09-01 04:45:00|974.4|969.4|974|969|974.4|970.1|971.7|968.3|140
1693543800000|2023-09-01 04:50:00|973.3|968.3|974.5|969.5|974.5|970|971.8|968.3|82
1693544100000|2023-09-01 04:55:00|974.1|969.1|974.4|969.4|974.7|970.6|972.4|968.8|49
1693544400000|2023-09-01 05:00:00|973.9|968.9|974.5|969.5|974.7|969.7|973.9|968.9|57
1693544700000|2023-09-01 05:05:00|974.1|969.1|974.3|969.3|974.6|969.6|973.6|968.6|48
1693545000000|2023-09-01 05:10:00|974|969|974.3|969.3|974.5|970.3|971.9|968.7|55
1693545300000|2023-09-01 05:15:00|974.2|969.2|974.2|969.2|974.3|970.2|971.9|968.6|64
1693545600000|2023-09-01 05:20:00|973.8|968.8|974.3|969.3|974.4|970.1|971.9|968.7|36
1693545900000|2023-09-01 05:25:00|974.4|969.4|974.7|969.7|974.8|969.8|973.8|968.8|55
1693546200000|2023-09-01 05:30:00|974.3|969.3|975.3|970.3|975.5|971.2|973|969|114
1693546500000|2023-09-01 05:35:00|975.2|970.2|975.7|970.7|975.8|971.6|972.9|969.5|65
1693546800000|2023-09-01 05:40:00|973.5|971.7|975.6|970.6|976.1|971.9|973.3|970|63
1693547100000|2023-09-01 05:45:00|976|971|976.4|971.4|976.7|972.3|974.1|970.4|80
1693547400000|2023-09-01 05:50:00|976.3|971.3|975.7|970.7|976.4|971.4|975.3|970.3|72
1693547700000|2023-09-01 05:55:00|976.1|971.1|976.4|971.4|976.6|971.6|975.5|970.5|70
1693548000000|2023-09-01 06:00:00|975.9|970.9|976.4|971.4|977.1|972.1|975.8|970.8|75
1693548300000|2023-09-01 06:05:00|976.2|971.2|976.4|971.4|976.9|971.9|975.9|970.9|105
1693548600000|2023-09-01 06:10:00|975.9|970.9|976.5|971.5|977.4|972.4|975.8|970.8|69
1693548900000|2023-09-01 06:15:00|976.6|971.6|975.4|970.4|976.7|971.7|975.1|970.1|85
1693549200000|2023-09-01 06:20:00|975.5|970.5|973.5|968.5|975.8|970.8|973.3|968.3|113
1693549500000|2023-09-01 06:25:00|973.6|968.6|973.3|968.3|974.1|969.1|973.1|968.1|75
1693549800000|2023-09-01 06:30:00|973.2|968.2|973.3|968.3|973.5|968.5|972.5|967.5|112
1693550100000|2023-09-01 06:35:00|973|968|973.3|968.3|973.8|968.8|972.8|967.8|60
1693550400000|2023-09-01 06:40:00|973.2|968.2|974.4|969.4|974.6|969.6|973.2|968.2|73
1693550700000|2023-09-01 06:45:00|974.5|969.5|973.9|968.9|974.5|969.5|973.5|968.5|62
1693551000000|2023-09-01 06:50:00|974|969|973.7|968.7|974.2|969.2|972.9|967.9|69
1693551300000|2023-09-01 06:55:00|973|968|975.3|970.3|975.3|971.1|972.8|968|94
1693551600000|2023-09-01 07:00:00|974.3|969.3|978.1|973.1|978.2|973.2|974.1|969.1|137
1693551900000|2023-09-01 07:05:00|978.3|973.3|978.6|973.6|979.9|974.9|978.2|973.2|148
1693552200000|2023-09-01 07:10:00|978.8|973.8|979.3|974.3|979.7|974.7|978.2|973.2|108
1693552500000|2023-09-01 07:15:00|979.5|974.5|979.5|974.5|979.9|974.9|978.4|973.4|132
1693552800000|2023-09-01 07:20:00|979.3|974.3|979.6|974.6|980.1|975.1|979|974|106
1693553100000|2023-09-01 07:25:00|979.5|974.5|979.6|974.6|980|975|979.1|974.1|125
1693553400000|2023-09-01 07:30:00|980.1|975.1|980.5|975.5|981.4|976.4|979.9|974.9|106
1693553700000|2023-09-01 07:35:00|980.6|975.6|981.3|976.3|981.7|976.7|980|975|95
1693554000000|2023-09-01 07:40:00|981.2|976.2|982.1|977.1|982.6|977.6|980.9|975.9|87
1693554300000|2023-09-01 07:45:00|982.2|977.2|981.7|976.7|982.2|977.2|981.4|976.4|80
1693554600000|2023-09-01 07:50:00|981.8|976.8|981.5|976.5|982.2|977.2|981.3|976.3|44
1693554900000|2023-09-01 07:55:00|981.4|976.4|981.3|976.3|982.4|977.4|981.3|976.3|72
1693555200000|2023-09-01 08:00:00|981.4|976.4|981.6|976.6|982.1|977.1|981.1|976.1|108
1693555500000|2023-09-01 08:05:00|981.4|976.4|980.5|975.5|982.1|977.1|979.6|974.6|92
1693555800000|2023-09-01 08:10:00|980.9|975.9|980.6|975.6|981.7|976.7|980.5|975.5|103
1693556100000|2023-09-01 08:15:00|981.3|976.3|979.8|974.8|981.3|976.3|979.6|974.6|77
1693556400000|2023-09-01 08:20:00|980.1|975.1|979.6|974.6|980.5|975.5|979.1|974.1|81
1693556700000|2023-09-01 08:25:00|979.9|974.9|980.3|975.3|980.9|975.9|979.7|974.7|102
1693557000000|2023-09-01 08:30:00|981|976|981.7|976.7|982|977|979.7|974.7|93
1693557300000|2023-09-01 08:35:00|981.4|976.4|981.4|976.4|982.4|977.4|980.9|975.9|102
1693557600000|2023-09-01 08:40:00|982|977|982|977|982|977|980.1|975.1|136
1693557900000|2023-09-01 08:45:00|981.2|976.2|979.6|974.6|981.6|976.6|978|973|102
1693558200000|2023-09-01 08:50:00|979.4|974.4|980.9|975.9|981.4|976.4|979.4|974.4|91
1693558500000|2023-09-01 08:55:00|981.1|976.1|981.3|976.3|981.7|976.7|980.3|975.3|87
1693558800000|2023-09-01 09:00:00|981.1|976.1|981.8|976.8|982.4|977.4|981.1|976.1|75
1693559100000|2023-09-01 09:05:00|982|977|982|977|982.4|977.4|981.6|976.6|58
1693559400000|2023-09-01 09:10:00|982.1|977.1|981.6|976.6|982.1|977.1|981.3|976.3|31
1693559700000|2023-09-01 09:15:00|981.8|976.8|982.5|977.5|982.6|977.6|981.7|976.7|39
1693560000000|2023-09-01 09:20:00|982.6|977.6|984.1|979.1|984.1|979.1|982.5|977.5|58
1693560300000|2023-09-01 09:25:00|984.2|979.2|983.3|978.3|984.2|979.2|983.3|978.3|60
1693560600000|2023-09-01 09:30:00|983.5|978.5|982.9|977.9|983.8|978.8|982.6|977.6|48
1693560900000|2023-09-01 09:35:00|982.8|977.8|983.6|978.6|983.7|978.7|982.7|977.7|62
1693561200000|2023-09-01 09:40:00|983.5|978.5|983|978|983.6|978.6|982.9|977.9|53
1693561500000|2023-09-01 09:45:00|982.9|977.9|983.7|978.7|983.7|978.7|982.6|977.6|35
1693561800000|2023-09-01 09:50:00|983.6|978.6|983|978|983.9|978.9|982.9|977.9|53
1693562100000|2023-09-01 09:55:00|982.7|977.7|982.6|977.6|983|978|981.7|976.7|255
1693562400000|2023-09-01 10:00:00|982.9|977.9|982.7|977.7|982.9|977.9|982.2|977.2|216
1693562700000|2023-09-01 10:05:00|982.8|977.8|983.4|978.4|983.4|978.4|982.6|977.6|91
1693563000000|2023-09-01 10:10:00|983.3|978.3|983.6|978.6|983.7|978.7|982.5|977.5|56
1693563300000|2023-09-01 10:15:00|983.7|978.7|983.4|978.4|983.9|978.9|983.3|978.3|54
1693563600000|2023-09-01 10:20:00|983.3|978.3|984.7|979.7|984.7|979.7|983.3|978.3|90
1693563900000|2023-09-01 10:25:00|984.6|979.6|984.6|979.6|985.2|980.2|984.4|979.4|68
1693564200000|2023-09-01 10:30:00|984.9|979.9|985.4|980.4|985.9|980.9|984.5|979.5|63
1693564500000|2023-09-01 10:35:00|985.5|980.5|984.4|979.4|985.7|980.7|984|979|69
1693564800000|2023-09-01 10:40:00|984.5|979.5|983.9|978.9|984.9|979.9|983.4|978.4|72
1693565100000|2023-09-01 10:45:00|984|979|983.8|978.8|984.5|979.5|983.2|978.2|54
1693565400000|2023-09-01 10:50:00|983.7|978.7|982.8|977.8|984|979|982.5|977.5|57
1693565700000|2023-09-01 10:55:00|983|978|983|978|983.9|978.9|982.6|977.6|86
1693566000000|2023-09-01 11:00:00|982.7|977.7|984.7|979.7|984.7|979.7|982.5|977.5|121
1693566300000|2023-09-01 11:05:00|984.5|979.5|984.3|979.3|985.1|980.1|984.2|979.2|101
1693566600000|2023-09-01 11:10:00|984.4|979.4|984.8|979.8|984.9|979.9|983.2|978.2|86
1693566900000|2023-09-01 11:15:00|984.6|979.6|984.5|979.5|984.8|979.8|984.4|979.4|73
1693567200000|2023-09-01 11:20:00|984.4|979.4|984.8|979.8|984.8|979.8|984.4|979.4|47
1693567500000|2023-09-01 11:25:00|985.1|980.1|985|980|985.4|980.4|984.7|979.7|58
1693567800000|2023-09-01 11:30:00|985.1|980.1|983.2|978.2|985.2|980.2|983.2|978.2|144
1693568100000|2023-09-01 11:35:00|983.5|978.5|983.3|978.3|984|979|983.2|978.2|128
1693568400000|2023-09-01 11:40:00|983.6|978.6|983.4|978.4|983.8|978.8|982.4|977.4|44
1693568700000|2023-09-01 11:45:00|983|978|983.4|978.4|983.8|978.8|982.8|977.8|41
1693569000000|2023-09-01 11:50:00|983.3|978.3|983.4|978.4|983.8|978.8|982.8|977.8|53
1693569300000|2023-09-01 11:55:00|983.3|978.3|983.4|978.4|983.8|978.8|982.7|977.7|88
1693569600000|2023-09-01 12:00:00|983.2|978.2|985.3|980.3|985.8|980.8|983.1|978.1|137
1693569900000|2023-09-01 12:05:00|985.2|980.2|986.7|981.7|986.9|981.9|984.8|979.8|181
1693570200000|2023-09-01 12:10:00|986.4|981.4|987.5|982.5|988.6|983.6|986.1|981.1|79
1693570500000|2023-09-01 12:15:00|987.6|982.6|985.7|980.7|988.5|983.5|984.7|979.7|99
1693570800000|2023-09-01 12:20:00|985.6|980.6|985.5|980.5|986|981|983.6|978.6|129
1693571100000|2023-09-01 12:25:00|985|980|983.9|974|987.6|980.8|983.9|974|130
1693571400000|2023-09-01 12:30:00|985.2|974.4|988.5|983.5|992.1|987.1|984|974.1|539
1693571700000|2023-09-01 12:35:00|988.4|983.4|987.2|982.2|989|984|983.9|980.1|313
1693572000000|2023-09-01 12:40:00|987|982|984.4|979.4|988.4|983.4|984.2|979.2|319
1693572300000|2023-09-01 12:45:00|984.3|979.3|986.9|981.9|987.4|982.4|983.9|978.9|185
1693572600000|2023-09-01 12:50:00|987.1|982.1|985.8|980.8|987.9|982.9|984.9|979.9|305
1693572900000|2023-09-01 12:55:00|985.7|980.7|985.9|980.9|986.5|981.5|983.6|978.6|208
1693573200000|2023-09-01 13:00:00|985.4|980.4|983.9|978.9|986.5|981.5|983.1|978.1|277
1693573500000|2023-09-01 13:05:00|983.7|978.7|985.3|980.3|985.4|980.4|980.9|975.9|326
1693573800000|2023-09-01 13:10:00|984.9|979.9|981.8|976.8|985.2|980.2|981.5|976.5|247
1693574100000|2023-09-01 13:15:00|982|977|982|977|983.5|978.5|980.6|975.6|203
1693574400000|2023-09-01 13:20:00|982.5|977.5|979.1|974.1|983.2|978.2|979.1|974.1|212
1693574700000|2023-09-01 13:25:00|979.7|974.7|981.2|976.2|981.4|976.4|977.7|972.7|179
1693575000000|2023-09-01 13:30:00|980.5|975.5|984.2|979.2|984.2|979.2|980.5|975.5|363
1693575300000|2023-09-01 13:35:00|983.6|978.6|980.6|975.6|985.3|980.3|979.7|974.7|319
1693575600000|2023-09-01 13:40:00|980.8|975.8|980.5|975.5|982.2|977.2|978.1|973.1|300
1693575900000|2023-09-01 13:45:00|980.1|975.1|978.4|973.4|981.1|976.1|977.2|972.2|430
1693576200000|2023-09-01 13:50:00|978.3|973.3|978.1|973.1|979|974|977.1|972.1|325
1693576500000|2023-09-01 13:55:00|978.2|973.2|977.6|972.6|980.6|975.6|977.6|972.6|175
1693576800000|2023-09-01 14:00:00|978.6|973.6|977.7|972.7|979|973.6|973.9|968.9|523
1693577100000|2023-09-01 14:05:00|977.6|972.6|976.8|971.8|978.5|973.5|975.5|970.5|344
1693577400000|2023-09-01 14:10:00|976.7|971.7|977.4|972.4|978.7|973.7|975.6|970.6|360
1693577700000|2023-09-01 14:15:00|977.3|972.3|975.5|970.5|977.7|972.7|973.8|968.8|201
1693578000000|2023-09-01 14:20:00|975.6|970.6|974.1|969.1|976.4|971.4|974.1|969.1|232
1693578300000|2023-09-01 14:25:00|973.7|968.7|973.8|968.8|974.8|969.8|972.3|967.3|337
1693578600000|2023-09-01 14:30:00|973.9|968.9|972.5|967.5|974.3|969.3|972|967|309
1693578900000|2023-09-01 14:35:00|972.4|967.4|974.8|969.8|975.5|970.5|971.2|966.2|329
1693579200000|2023-09-01 14:40:00|974.3|969.3|976.7|971.7|976.7|971.7|973.5|968.5|319
1693579500000|2023-09-01 14:45:00|976.4|971.4|975.4|970.4|977.1|972.1|974.5|969.5|300
1693579800000|2023-09-01 14:50:00|974.8|969.8|974.5|969.5|976|971|974.2|969.2|260
1693580100000|2023-09-01 14:55:00|974.2|969.2|975.5|970.5|975.7|970.7|973.8|968.8|230
1693580400000|2023-09-01 15:00:00|975.2|970.2|974.9|969.9|975.9|970.9|974.6|969.6|170
1693580700000|2023-09-01 15:05:00|975|970|974.9|969.9|975.6|970.6|973.9|968.9|210
1693581000000|2023-09-01 15:10:00|975|970|975.2|970.2|976.5|971.5|974.2|969.2|223
1693581300000|2023-09-01 15:15:00|975.3|970.3|976.6|971.6|976.9|971.9|974.2|969.2|134
1693581600000|2023-09-01 15:20:00|976.4|971.4|974.6|969.6|976.7|971.7|974.2|969.2|177
1693581900000|2023-09-01 15:25:00|974.2|969.2|974.9|969.9|975.3|970.3|973.9|968.9|218
1693582200000|2023-09-01 15:30:00|974.7|969.7|974.7|969.7|975.5|970.5|973.9|968.9|188
1693582500000|2023-09-01 15:35:00|974.9|969.9|974.7|969.7|975.9|970.9|974.5|969.5|189
1693582800000|2023-09-01 15:40:00|974.5|969.5|975.2|970.2|975.4|970.4|974.3|969.3|166
1693583100000|2023-09-01 15:45:00|975.6|970.6|974.5|969.5|975.7|970.7|974.2|969.2|158
1693583400000|2023-09-01 15:50:00|974.8|969.8|975.1|970.1|975.7|970.7|974.2|969.2|163
1693583700000|2023-09-01 15:55:00|975.4|970.4|973|968|975.6|970.6|973|968|144
1693584000000|2023-09-01 16:00:00|972.9|967.9|970.5|965.5|972.9|967.9|968.2|964|124
1693584300000|2023-09-01 16:05:00|970.6|965.6|970.2|968.4|972.1|968.5|968.5|965|126
1693584600000|2023-09-01 16:10:00|970.1|968.3|972.6|967.6|973|969|970.1|966.5|78
1693584900000|2023-09-01 16:15:00|972.7|967.7|972|967|972.7|968.6|969.4|966.1|113
1693585200000|2023-09-01 16:20:00|969.7|967.9|971.3|966.3|971.9|968|969.6|966|70
1693585500000|2023-09-01 16:25:00|969.8|968|971.7|966.7|972.1|968.2|969.4|965.9|68
1693585800000|2023-09-01 16:30:00|971|966|970.2|965.2|971.5|967.7|968|964.5|73
1693586100000|2023-09-01 16:35:00|970.3|965.3|967.6|962.6|970.3|965.9|965.6|962.1|118
1693586400000|2023-09-01 16:40:00|967.7|962.7|968|963|968.8|963.8|967.5|962.5|114
1693586700000|2023-09-01 16:45:00|967.7|962.7|967.8|962.8|968.1|963.1|966.9|961.9|134
1693587000000|2023-09-01 16:50:00|967.9|962.9|967.2|962.2|968.1|963.1|966.9|961.9|61
1693587300000|2023-09-01 16:55:00|967.1|962.1|968|963|968.9|963.9|966.4|961.4|103
1693587600000|2023-09-01 17:00:00|967.9|962.9|966.6|961.6|968.1|963.1|966.4|961.4|196
1693587900000|2023-09-01 17:05:00|967.1|962.1|967|962|967.7|962.7|966.7|961.7|99
1693588200000|2023-09-01 17:10:00|967.2|962.2|967.5|962.5|967.8|962.8|966.9|961.9|119
1693588500000|2023-09-01 17:15:00|967.4|962.4|967.8|962.8|967.9|962.9|966.7|961.7|85
1693588800000|2023-09-01 17:20:00|967.5|962.5|968.4|963.4|968.4|963.4|967.4|962.4|77
1693589100000|2023-09-01 17:25:00|968.3|963.3|968.2|963.2|968.8|963.8|967.9|962.9|81
1693589400000|2023-09-01 17:30:00|968.3|963.3|969.4|964.4|969.6|964.6|968.1|963.1|90
1693589700000|2023-09-01 17:35:00|968.9|963.9|969.5|964.5|969.6|964.6|968.9|963.9|55
1693590000000|2023-09-01 17:40:00|969.4|964.4|968.9|963.9|969.4|964.4|968.3|963.3|70
1693590300000|2023-09-01 17:45:00|968.5|963.5|968.1|963.1|969|964|967.9|962.9|67
1693590600000|2023-09-01 17:50:00|968|963|968.3|963.3|968.6|963.6|967.7|962.7|69
1693590900000|2023-09-01 17:55:00|968.2|963.2|968.2|963.2|968.7|963.7|968.2|963.2|60
1693591200000|2023-09-01 18:00:00|968.5|963.5|967.8|962.8|968.5|963.5|967.6|962.6|49
1693591500000|2023-09-01 18:05:00|967.9|962.9|967.8|962.8|968.1|963.1|967.5|962.5|94
1693591800000|2023-09-01 18:10:00|967.7|962.7|967.8|962.8|968|963|967.4|962.4|46
1693592100000|2023-09-01 18:15:00|967.6|962.6|967.8|962.8|968.1|963.1|967.2|962.2|58
1693592400000|2023-09-01 18:20:00|968|963|967.9|962.9|968.1|963.1|967.5|962.5|62
1693592700000|2023-09-01 18:25:00|967.8|962.8|967.3|962.3|967.9|962.9|967|962|46
1693593000000|2023-09-01 18:30:00|967.1|962.1|966.8|961.8|967.3|962.3|966.6|961.6|59
1693593300000|2023-09-01 18:35:00|966.5|961.5|966.6|961.6|966.9|961.9|965.9|960.9|84
1693593600000|2023-09-01 18:40:00|966.4|961.4|966.9|961.9|966.9|961.9|966.2|961.2|59
1693593900000|2023-09-01 18:45:00|967|962|967|962|967.2|962.2|966.8|961.8|35
1693594200000|2023-09-01 18:50:00|966.8|961.8|966.7|961.7|967.1|962.1|966.6|961.6|41
1693594500000|2023-09-01 18:55:00|966.5|961.5|966.8|961.8|966.9|961.9|966.5|961.5|68
1693594800000|2023-09-01 19:00:00|967|962|967.1|962.1|967.4|962.4|966.6|961.6|67
1693595100000|2023-09-01 19:05:00|967|962|967.2|962.2|967.3|962.3|966.8|961.8|60
1693595400000|2023-09-01 19:10:00|967.1|962.1|967.3|962.3|967.5|962.5|966.9|961.9|47
1693595700000|2023-09-01 19:15:00|967.4|962.4|967|962|967.4|962.4|966.8|961.8|43
1693596000000|2023-09-01 19:20:00|966.8|961.8|966.7|961.7|967.1|962.1|966.5|961.5|53
1693596300000|2023-09-01 19:25:00|966.8|961.8|966.9|961.9|967.1|962.1|966.6|961.6|75
1693596600000|2023-09-01 19:30:00|967|962|966.7|961.7|967|962|966.3|961.3|55
1693596900000|2023-09-01 19:35:00|966.5|961.5|967|962|967|962|966.1|961.1|83
1693597200000|2023-09-01 19:40:00|967.1|962.1|966|961|967.1|962.1|965.8|960.8|105
1693597500000|2023-09-01 19:45:00|966.2|961.2|966.3|961.3|966.6|961.6|965.7|960.7|57
1693597800000|2023-09-01 19:50:00|966.4|961.4|966.5|961.5|966.6|961.6|966|961|26
1693598100000|2023-09-01 19:55:00|966.4|961.4|966.2|961.2|966.6|961.6|966.2|961.2|55
1693598400000|2023-09-01 20:00:00|966.4|961.4|966.3|961.3|966.6|961.6|965.6|960.6|72
1693598700000|2023-09-01 20:05:00|966.4|961.4|966.5|961.5|966.6|961.6|966|961|32
1693599000000|2023-09-01 20:10:00|966.6|961.6|967.1|962.1|967.1|962.1|965.9|960.9|37
1693599300000|2023-09-01 20:15:00|967.3|962.3|967|962|967.4|962.4|966.5|961.5|32
1693599600000|2023-09-01 20:20:00|966.6|961.6|966.6|961.6|967|962|966.5|961.5|13
1693599900000|2023-09-01 20:25:00|966.5|961.5|966.6|961.6|967.3|962.3|966.4|961.4|18
1693600200000|2023-09-01 20:30:00|966.9|961.9|966.9|961.9|967.2|962.2|966.5|961.5|42
1693600500000|2023-09-01 20:35:00|966.8|961.8|967|962|967.1|962.1|966.6|961.6|36
1693600800000|2023-09-01 20:40:00|967.1|962.1|966.7|961.7|967.2|962.2|966.6|961.6|34
1693601100000|2023-09-01 20:45:00|967.7|962.7|967.8|962.8|967.8|962.8|966.4|961.4|39
1693601400000|2023-09-01 20:50:00|967.6|962.6|967.4|962.4|968|963|966.5|961.5|27
1693601700000|2023-09-01 20:55:00|968|963|967.3|956.3|970.4|963|967.3|956.3|11
1693778400000|2023-09-03 22:00:00|970.7|959.8|967.5|962.5|970.7|962.5|966.6|959.2|32
1693778700000|2023-09-03 22:05:00|967.6|962.6|966.7|961.7|967.6|962.6|966.7|961.7|15
1693779000000|2023-09-03 22:10:00|966.6|961.6|966.9|961.9|966.9|961.9|966.6|961.6|7
1693779300000|2023-09-03 22:15:00|967|962|965.6|960.6|967|962|965.4|960.4|30
1693779600000|2023-09-03 22:20:00|965.1|960.1|965|960|965.1|960.1|964.8|959.8|8
1693779900000|2023-09-03 22:25:00|965.1|960.1|965.7|960.7|965.7|960.7|965.1|960.1|10
1693780200000|2023-09-03 22:30:00|965.6|960.6|966.1|961.1|966.2|961.2|965.4|960.4|20
1693780500000|2023-09-03 22:35:00|966.2|961.2|966.7|961.7|967.6|962.6|966.2|961.2|28
1693780800000|2023-09-03 22:40:00|966.5|961.5|966.2|961.2|966.5|961.5|966.2|961.2|6
1693781100000|2023-09-03 22:45:00|966.1|961.1|965.8|960.8|966.1|961.1|965.7|960.7|13
1693781400000|2023-09-03 22:50:00|965.9|960.9|965.9|960.9|966.3|961.3|965.9|960.9|5
1693781700000|2023-09-03 22:55:00|966|961|966.1|961.1|966.3|961.3|965.9|960.9|13
1693782000000|2023-09-03 23:00:00|966.2|961.2|966|961|966.3|961.3|966|961|7
1693782300000|2023-09-03 23:05:00|965.9|960.9|966.1|961.1|966.2|961.2|965.9|960.9|5
1693782600000|2023-09-03 23:10:00|966|961|966.1|961.1|966.1|961.1|966|961|2
1693782900000|2023-09-03 23:15:00|966|961|965.9|960.9|966|961|965.9|960.9|2
1693783200000|2023-09-03 23:20:00|966|961|966|961|966.1|961.1|966|961|5
1693783500000|2023-09-03 23:25:00|966.1|961.1|966|961|966.1|961.1|965.9|960.9|5
1693783800000|2023-09-03 23:30:00|966.5|961.5|966.1|961.1|966.5|961.5|966|961|24
1693784100000|2023-09-03 23:35:00|966.2|961.2|966.2|961.2|966.2|961.2|966.1|961.1|5
1693784400000|2023-09-03 23:40:00|966.1|961.1|966.8|961.8|966.8|961.8|966|961|12
1693784700000|2023-09-03 23:45:00|966.7|961.7|967.4|962.4|967.6|962.6|966.7|961.7|32
1693785000000|2023-09-03 23:50:00|967.5|962.5|967.1|962.1|967.9|962.9|967.1|962.1|24
1693785300000|2023-09-03 23:55:00|967|962|966.9|961.9|967.4|962.4|966.9|961.9|8
1693785600000|2023-09-04 00:00:00|966.8|961.8|966.7|961.7|967|962|966.4|961.4|31
1693785900000|2023-09-04 00:05:00|966.6|961.6|965.9|960.9|966.7|961.7|965.9|960.9|23
1693786200000|2023-09-04 00:10:00|966.2|961.2|966.4|961.4|966.6|961.6|966.1|961.1|20
1693786500000|2023-09-04 00:15:00|966.3|961.3|965.8|960.8|966.3|961.3|965.6|960.6|12
1693786800000|2023-09-04 00:20:00|965.7|960.7|965.9|960.9|965.9|960.9|965.6|960.6|11
1693787100000|2023-09-04 00:25:00|966|961|965.8|960.8|966|961|965.7|960.7|13
1693787400000|2023-09-04 00:30:00|965.7|960.7|965.7|960.7|965.9|960.9|965.6|960.6|16
1693787700000|2023-09-04 00:35:00|965.8|960.8|966.2|961.2|966.3|961.3|965.7|960.7|38
1693788000000|2023-09-04 00:40:00|966.3|961.3|966.4|961.4|966.6|961.6|966.2|961.2|18
1693788300000|2023-09-04 00:45:00|966.3|961.3|966.9|961.9|967|962|966.2|961.2|35
1693788600000|2023-09-04 00:50:00|967|962|966.6|961.6|967|962|966.6|961.6|28
1693788900000|2023-09-04 00:55:00|966.7|961.7|966.1|961.1|966.7|961.7|966.1|961.1|13
1693789200000|2023-09-04 01:00:00|966|961|966.2|961.2|966.3|961.3|965.7|960.7|50
1693789500000|2023-09-04 01:05:00|966.3|961.3|966.7|961.7|966.9|961.9|966.2|961.2|57
1693789800000|2023-09-04 01:10:00|966.6|961.6|966.2|961.2|966.9|961.9|966.1|961.1|62
1693790100000|2023-09-04 01:15:00|966.1|961.1|965.5|960.5|966.1|961.1|965.1|960.1|80
1693790400000|2023-09-04 01:20:00|965.4|960.4|965.8|960.8|966.2|961.2|965|960|100
1693790700000|2023-09-04 01:25:00|965.7|960.7|966.2|961.2|966.5|961.5|965.7|960.7|78
1693791000000|2023-09-04 01:30:00|966.1|961.1|966|961|966.2|961.2|965.5|960.5|207
1693791300000|2023-09-04 01:35:00|966.1|961.1|966|961|966.5|961.5|965.8|960.8|108
1693791600000|2023-09-04 01:40:00|966.1|961.1|966.2|961.2|966.4|961.4|965.8|960.8|59
1693791900000|2023-09-04 01:45:00|966.1|961.1|966.1|961.1|966.3|961.3|965.5|960.5|77
1693792200000|2023-09-04 01:50:00|966|961|965.8|960.8|966.2|961.2|965.7|960.7|167
1693792500000|2023-09-04 01:55:00|965.7|960.7|966.2|961.2|966.2|961.2|965.7|960.7|70
1693792800000|2023-09-04 02:00:00|966.3|961.3|967.4|962.4|967.5|962.5|966.3|961.3|96
1693793100000|2023-09-04 02:05:00|967.3|962.3|967.2|962.2|967.7|962.7|966.8|961.8|74
1693793400000|2023-09-04 02:10:00|967.3|962.3|967.1|962.1|967.3|962.3|966.5|961.5|82
1693793700000|2023-09-04 02:15:00|967.3|962.3|966.8|961.8|967.3|962.3|966.7|961.7|71
1693794000000|2023-09-04 02:20:00|966.9|961.9|967.8|962.8|968|963|966.6|961.6|57
1693794300000|2023-09-04 02:25:00|967.6|962.6|968.7|963.7|969|964|967.6|962.6|58
1693794600000|2023-09-04 02:30:00|968.8|963.8|969.4|964.4|969.5|964.5|968.8|963.8|31
1693794900000|2023-09-04 02:35:00|969.3|964.3|968.8|963.8|969.3|964.3|968.6|963.6|51
1693795200000|2023-09-04 02:40:00|968.9|963.9|969.6|964.6|969.6|964.6|968.8|963.8|89
1693795500000|2023-09-04 02:45:00|969.5|964.5|970.1|965.1|970.7|965.7|969.4|964.4|68
1693795800000|2023-09-04 02:50:00|970.2|965.2|970|965|970.5|965.5|969.8|964.8|46
1693796100000|2023-09-04 02:55:00|970.1|965.1|969.7|964.7|970.2|965.2|969.6|964.6|46
1693796400000|2023-09-04 03:00:00|969.8|964.8|969.6|964.6|970.3|965.3|969.2|964.2|74
1693796700000|2023-09-04 03:05:00|969.7|964.7|969.9|964.9|969.9|964.9|968.9|963.9|58
1693797000000|2023-09-04 03:10:00|969.8|964.8|969.5|964.5|969.9|964.9|969.2|964.2|50
1693797300000|2023-09-04 03:15:00|969.8|964.8|969.8|964.8|970.1|965.1|969.3|964.3|43
1693797600000|2023-09-04 03:20:00|969.9|964.9|969.9|964.9|970|965|969|964|55
1693797900000|2023-09-04 03:25:00|969.4|964.4|969|964|970.1|965.1|968.8|963.8|51
1693798200000|2023-09-04 03:30:00|969.4|964.4|968.6|963.6|969.5|964.5|968.4|963.4|73
1693798500000|2023-09-04 03:35:00|969.2|964.2|968.8|963.8|969.2|964.2|968.1|963.1|64
1693798800000|2023-09-04 03:40:00|968.4|963.4|969.2|964.2|969.4|964.4|968.4|963.4|48
1693799100000|2023-09-04 03:45:00|969.1|964.1|969|964|969.3|964.3|968.3|963.3|47
1693799400000|2023-09-04 03:50:00|968.5|963.5|968.7|963.7|969.1|964.1|968.1|963.1|48
1693799700000|2023-09-04 03:55:00|968.6|963.6|968.6|963.6|968.8|963.8|968.1|963.1|60
1693800000000|2023-09-04 04:00:00|968.5|963.5|968.6|963.6|968.8|963.8|968.2|963.2|21
1693800300000|2023-09-04 04:05:00|968.5|963.5|968.5|963.5|968.7|963.7|967.8|962.8|27
1693800600000|2023-09-04 04:10:00|968.3|963.3|968.4|963.4|968.5|963.5|967.8|962.8|27
1693800900000|2023-09-04 04:15:00|968.5|963.5|967.9|962.9|968.5|963.5|967.5|962.5|36
1693801200000|2023-09-04 04:20:00|968|963|968.4|963.4|968.5|963.5|967.5|962.5|21
1693801500000|2023-09-04 04:25:00|968.3|963.3|968.1|963.1|968.3|963.3|967.7|962.7|20
1693801800000|2023-09-04 04:30:00|967.6|962.6|968|963|968.1|963.1|967.6|962.6|8
1693802100000|2023-09-04 04:35:00|967.6|962.6|968.1|963.1|968.2|963.2|967.5|962.5|20
1693802400000|2023-09-04 04:40:00|968.2|963.2|967.9|962.9|968.4|963.4|967.5|962.5|42
1693802700000|2023-09-04 04:45:00|967.8|962.8|967.7|962.7|967.8|962.8|967.2|962.2|72
1693803000000|2023-09-04 04:50:00|967.8|962.8|967.7|962.7|967.8|962.8|967.1|962.1|28
1693803300000|2023-09-04 04:55:00|967.6|962.6|967.8|962.8|967.9|962.9|967.2|962.2|73
1693803600000|2023-09-04 05:00:00|967.7|962.7|967.5|962.5|967.8|962.8|967.1|962.1|67
1693803900000|2023-09-04 05:05:00|967.1|962.1|967.3|962.3|967.7|962.7|967|962|51
1693804200000|2023-09-04 05:10:00|967|962|967.5|962.5|967.6|962.6|966.8|961.8|64
1693804500000|2023-09-04 05:15:00|967.4|962.4|967.5|962.5|967.7|962.7|967|962|84
1693804800000|2023-09-04 05:20:00|967.2|962.2|967.2|962.2|967.5|962.5|966.6|961.6|50
1693805100000|2023-09-04 05:25:00|967.3|962.3|967.2|962.2|967.6|962.6|967.1|962.1|36
1693805400000|2023-09-04 05:30:00|967.4|962.4|968.3|963.3|968.4|963.4|967|962|59
1693805700000|2023-09-04 05:35:00|968.2|963.2|967.1|962.1|968.4|963.4|966.5|961.5|68
1693806000000|2023-09-04 05:40:00|967|962|966.4|961.4|967.3|962.3|966.3|961.3|55
1693806300000|2023-09-04 05:45:00|966.5|961.5|966|961|966.6|961.6|965.9|960.9|33
1693806600000|2023-09-04 05:50:00|965.9|960.9|966.9|961.9|967|962|965.8|960.8|53
1693806900000|2023-09-04 05:55:00|966.8|961.8|965.8|960.8|966.9|961.9|965.6|960.6|56
1693807200000|2023-09-04 06:00:00|965.6|960.6|966.3|961.3|966.7|961.7|965.1|960.1|113
1693807500000|2023-09-04 06:05:00|966.4|961.4|966.4|961.4|967.2|962.2|966.1|961.1|96
1693807800000|2023-09-04 06:10:00|966.3|961.3|966.3|961.3|966.6|961.6|965.7|960.7|79
1693808100000|2023-09-04 06:15:00|966|961|966.4|961.4|966.4|961.4|965.7|960.7|72
1693808400000|2023-09-04 06:20:00|966.3|961.3|966.1|961.1|966.3|961.3|965.2|960.2|62
1693808700000|2023-09-04 06:25:00|965.7|960.7|966|961|966.9|961.9|965|960|78
1693809000000|2023-09-04 06:30:00|966.6|961.6|966.4|961.4|966.9|961.9|965.7|960.7|81
1693809300000|2023-09-04 06:35:00|966.3|961.3|965.4|960.4|966.4|961.4|965.2|960.2|78
1693809600000|2023-09-04 06:40:00|965.5|960.5|966|961|966.3|961.3|965.4|960.4|46
1693809900000|2023-09-04 06:45:00|966.2|961.2|965.6|960.6|966.3|961.3|965.4|960.4|51
1693810200000|2023-09-04 06:50:00|965.5|960.5|965.5|960.5|965.7|960.7|964.6|959.6|19
1693810500000|2023-09-04 06:55:00|965.6|960.6|966.2|961.2|966.4|961.9|963.7|959.9|44
1693810800000|2023-09-04 07:00:00|966.3|961.3|965.8|960.8|966.3|961.3|965.5|960.5|81
1693811100000|2023-09-04 07:05:00|965.7|960.7|964.8|959.8|965.8|960.8|964.4|959.4|92
1693811400000|2023-09-04 07:10:00|964.7|959.7|964.1|959.1|965.1|960.1|964.1|959.1|66
1693811700000|2023-09-04 07:15:00|963.9|958.9|964.2|959.2|964.5|959.5|963.5|958.5|107
1693812000000|2023-09-04 07:20:00|963.9|958.9|964.4|959.4|964.4|959.4|963.4|958.4|74
1693812300000|2023-09-04 07:25:00|964.3|959.3|964|959|964.5|959.5|963.6|958.6|65
1693812600000|2023-09-04 07:30:00|963.9|958.9|964.2|959.2|964.4|959.4|963.3|958.3|80
1693812900000|2023-09-04 07:35:00|964.5|959.5|964.5|959.5|964.9|959.9|963.9|958.9|79
1693813200000|2023-09-04 07:40:00|964.6|959.6|964.4|959.4|965.1|960.1|963.5|958.5|197
1693813500000|2023-09-04 07:45:00|964.1|959.1|964.6|959.6|964.9|959.9|964.1|959.1|76
1693813800000|2023-09-04 07:50:00|964.7|959.7|964.7|959.7|964.7|959.7|963.4|958.4|77
1693814100000|2023-09-04 07:55:00|964.5|959.5|965.9|960.9|965.9|960.9|963.9|958.9|68
1693814400000|2023-09-04 08:00:00|966|961|964.8|959.8|966.1|961.1|964.6|959.6|43
1693814700000|2023-09-04 08:05:00|964.7|959.7|964.7|959.7|965.1|960.1|964|959|66
1693815000000|2023-09-04 08:10:00|964.8|959.8|964.5|959.5|965.1|960.1|964.2|959.2|89
1693815300000|2023-09-04 08:15:00|964.6|959.6|964.4|959.4|965.2|960.2|964.3|959.3|48
1693815600000|2023-09-04 08:20:00|964.7|959.7|965.2|960.2|965.3|960.3|964.3|959.3|58
1693815900000|2023-09-04 08:25:00|965.1|960.1|965.3|960.3|965.6|960.6|964.1|959.1|81
1693816200000|2023-09-04 08:30:00|964.9|959.9|964.2|959.2|965.4|960.4|963.6|958.6|64
1693816500000|2023-09-04 08:35:00|963.8|958.8|964.8|959.8|964.9|959.9|963.7|958.7|56
1693816800000|2023-09-04 08:40:00|964.6|959.6|964.8|959.8|964.9|959.9|964.1|959.1|59
1693817100000|2023-09-04 08:45:00|964.6|959.6|964.2|959.2|965.2|960.2|963.6|958.6|90
1693817400000|2023-09-04 08:50:00|964.5|959.5|964.9|959.9|965.7|960.7|964.4|959.4|62
1693817700000|2023-09-04 08:55:00|964.6|959.6|964.4|959.4|965|960|964.1|959.1|117
1693818000000|2023-09-04 09:00:00|964.7|959.7|963.5|958.5|964.7|959.7|963.5|958.5|43
1693818300000|2023-09-04 09:05:00|963.7|958.7|962.8|957.8|964.1|959.1|962.7|957.7|47
1693818600000|2023-09-04 09:10:00|963.1|958.1|963.2|958.2|963.8|958.8|962.7|957.7|47
1693818900000|2023-09-04 09:15:00|963.3|958.3|963.5|958.5|964.3|959.3|963.1|958.1|49
1693819200000|2023-09-04 09:20:00|964|959|963.7|958.7|965|960|963.2|958.2|71
1693819500000|2023-09-04 09:25:00|963.5|958.5|963|958|963.9|959.9|961.7|957.6|76
1693819800000|2023-09-04 09:30:00|963.6|958.6|962.6|957.6|963.8|958.8|962.6|957.6|77
1693820100000|2023-09-04 09:35:00|963.1|958.1|963|958|963.4|958.4|962.4|957.4|38
1693820400000|2023-09-04 09:40:00|962.6|957.6|962.9|957.9|963.3|958.3|962.5|957.5|42
1693820700000|2023-09-04 09:45:00|963|958|962.6|957.6|963.3|958.3|962.4|957.4|86
1693821000000|2023-09-04 09:50:00|962.5|957.5|962.6|957.6|963.1|958.1|962.4|957.4|65
1693821300000|2023-09-04 09:55:00|962.5|957.5|962.7|957.7|963.1|958.1|962.5|957.5|83
1693821600000|2023-09-04 10:00:00|962.8|957.8|962.6|957.6|963.2|958.2|962.5|957.5|54
1693821900000|2023-09-04 10:05:00|962.8|957.8|962.6|957.6|962.9|957.9|962.4|957.4|66
1693822200000|2023-09-04 10:10:00|962.9|957.9|962.7|957.7|963.9|958.9|962.6|957.6|55
1693822500000|2023-09-04 10:15:00|963|958|963.9|958.9|964.6|959.6|962.6|957.6|72
1693822800000|2023-09-04 10:20:00|963.6|958.6|963.6|958.6|964.4|959.4|963.6|958.6|52
1693823100000|2023-09-04 10:25:00|963.9|958.9|963|958|964.2|959.2|962.9|957.9|54
1693823400000|2023-09-04 10:30:00|962.8|957.8|963|958|963.4|958.4|962.5|957.5|74
1693823700000|2023-09-04 10:35:00|962.8|957.8|963.1|958.1|963.4|958.4|962.4|957.4|59
1693824000000|2023-09-04 10:40:00|963.2|958.2|963.5|958.5|963.7|958.7|963.1|958.1|45
1693824300000|2023-09-04 10:45:00|963.4|958.4|963.2|958.2|963.5|958.5|963.2|958.2|23
1693824600000|2023-09-04 10:50:00|963.4|958.4|962.5|957.5|963.4|958.4|962.3|957.3|81
1693824900000|2023-09-04 10:55:00|962.3|957.3|962.4|957.4|962.5|957.5|961.8|956.8|84
1693825200000|2023-09-04 11:00:00|962.3|957.3|961.8|956.8|962.4|957.4|961.4|956.4|83
1693825500000|2023-09-04 11:05:00|962.2|957.2|962|957|962.5|957.5|961.6|956.6|61
1693825800000|2023-09-04 11:10:00|961.9|956.9|962.1|957.1|962.2|957.2|961.4|956.4|55
1693826100000|2023-09-04 11:15:00|962|957|961.6|956.6|962.1|957.1|961.5|956.5|54
1693826400000|2023-09-04 11:20:00|961.9|956.9|962|957|962|957|961.5|956.5|42
1693826700000|2023-09-04 11:25:00|961.7|956.7|961.5|956.5|962.1|957.1|961.5|956.5|36
1693827000000|2023-09-04 11:30:00|961.9|956.9|961.9|956.9|962.1|957.1|961.4|956.4|72
1693827300000|2023-09-04 11:35:00|961.5|956.5|962|957|962.1|957.1|961.4|956.4|67
1693827600000|2023-09-04 11:40:00|961.7|956.7|962.9|957.9|963.2|958.2|961.7|956.7|79
1693827900000|2023-09-04 11:45:00|962.8|957.8|963.1|958.1|963.1|958.1|962.3|957.3|49
1693828200000|2023-09-04 11:50:00|962.8|957.8|962.4|957.4|962.9|957.9|962.1|957.1|44
1693828500000|2023-09-04 11:55:00|962.3|957.3|962.1|957.1|962.4|957.4|961.9|956.9|81
1693828800000|2023-09-04 12:00:00|962.2|957.2|961.7|956.7|962.3|957.3|961.7|956.7|65
1693829100000|2023-09-04 12:05:00|961.9|956.9|961.2|956.2|961.9|956.9|960.7|955.7|64
1693829400000|2023-09-04 12:10:00|961.1|956.1|961.2|956.2|961.6|956.6|961|956|108
1693829700000|2023-09-04 12:15:00|961.3|956.3|961.3|956.3|961.9|956.9|961.2|956.2|69
1693830000000|2023-09-04 12:20:00|961.5|956.5|961.7|956.7|962.4|957.4|961.2|956.2|58
1693830300000|2023-09-04 12:25:00|961.8|956.8|961.4|956.4|961.9|956.9|961.1|956.1|82
1693830600000|2023-09-04 12:30:00|961.5|956.5|961|956|961.7|956.7|960.8|955.8|63
1693830900000|2023-09-04 12:35:00|961.2|956.2|962.4|957.4|962.6|957.6|960.9|955.9|55
1693831200000|2023-09-04 12:40:00|962.2|957.2|962|957|962.4|957.4|961.3|956.3|54
1693831500000|2023-09-04 12:45:00|961.8|956.8|962.3|957.3|962.4|957.4|961.6|956.6|38
1693831800000|2023-09-04 12:50:00|962.4|957.4|962.4|957.4|962.9|957.9|962.3|957.3|40
1693832100000|2023-09-04 12:55:00|962.5|957.5|963.5|958.5|963.6|958.6|962.4|957.4|40
1693832400000|2023-09-04 13:00:00|963.7|958.7|961.8|956.8|964.1|959.1|961.4|956.4|115
1693832700000|2023-09-04 13:05:00|961.5|956.5|962.5|957.5|963.1|958.1|961.5|956.5|138
1693833000000|2023-09-04 13:10:00|962.1|957.1|962.1|957.1|962.3|957.3|960.7|955.7|91
1693833300000|2023-09-04 13:15:00|961.6|956.6|961.7|956.7|963.1|958.1|961.6|956.6|74
1693833600000|2023-09-04 13:20:00|961.6|956.6|960.8|955.8|961.7|956.7|960.6|955.6|49
1693833900000|2023-09-04 13:25:00|960.4|955.4|961.2|956.2|961.3|956.3|960.4|955.4|74
1693834200000|2023-09-04 13:30:00|961.1|956.1|963|958|963|958|960.9|955.9|67
1693834500000|2023-09-04 13:35:00|963.1|958.1|962.9|957.9|963.6|958.6|962.5|957.5|29
1693834800000|2023-09-04 13:40:00|963|958|961.6|956.6|963|958|961.6|956.6|25
1693835100000|2023-09-04 13:45:00|961.5|956.5|961.3|956.3|962.6|957.6|961.3|956.3|48
1693835400000|2023-09-04 13:50:00|961.8|956.8|961.6|956.6|961.9|956.9|961.2|956.2|67
1693835700000|2023-09-04 13:55:00|961.7|956.7|957.7|952.7|961.7|956.7|955.5|952|77
1693836000000|2023-09-04 14:00:00|957.6|952.6|958.5|953.5|958.9|953.9|956.2|951.2|102
1693836300000|2023-09-04 14:05:00|958.6|953.6|958|953|958.8|953.8|957|952|66
1693836600000|2023-09-04 14:10:00|958.1|953.1|957.9|952.9|958.6|953.6|957.4|952.4|47
1693836900000|2023-09-04 14:15:00|958.4|953.4|955.7|950.7|958.4|953.4|955.7|950.7|51
1693837200000|2023-09-04 14:20:00|955.6|950.6|956.6|951.6|956.6|951.6|954.8|949.8|76
1693837500000|2023-09-04 14:25:00|956.2|951.2|956.4|951.4|957.2|952.2|955.9|950.9|77
1693837800000|2023-09-04 14:30:00|956.5|951.5|956.3|951.3|957|952|955.9|950.9|101
1693838100000|2023-09-04 14:35:00|956.2|951.2|956.2|951.2|956.6|951.6|955.6|950.6|113
1693838400000|2023-09-04 14:40:00|956.5|951.5|957|952|957|952|955.8|950.8|61
1693838700000|2023-09-04 14:45:00|957.1|952.1|957.4|952.4|957.4|952.4|956.5|951.5|52
1693839000000|2023-09-04 14:50:00|956.9|951.9|957.9|952.9|958.3|953.3|956.9|951.9|58
1693839300000|2023-09-04 14:55:00|958.2|953.2|957.7|952.7|958.2|953.2|957.1|952.1|84
1693839600000|2023-09-04 15:00:00|957.2|952.2|958.3|953.3|958.4|953.4|955.6|950.6|106
1693839900000|2023-09-04 15:05:00|958.1|953.1|958.1|953.1|958.8|953.8|957.6|952.6|66
1693840200000|2023-09-04 15:10:00|958.7|953.7|957.5|952.5|958.8|953.8|957.5|952.5|62
1693840500000|2023-09-04 15:15:00|957.4|952.4|958.4|953.4|958.7|953.7|957.3|952.3|72
1693840800000|2023-09-04 15:20:00|958.1|953.1|958.7|953.7|959.2|954.2|958.1|953.1|45
1693841100000|2023-09-04 15:25:00|959.2|954.2|959.3|954.3|959.8|954.8|958.7|953.7|49
1693841400000|2023-09-04 15:30:00|959.1|954.1|959.2|954.2|959.9|954.9|958.8|953.8|42
1693841700000|2023-09-04 15:35:00|958.8|953.8|959|954|959.2|954.2|958.4|953.4|81
1693842000000|2023-09-04 15:40:00|959.2|954.2|958.1|953.1|959.2|954.2|958|953|21
1693842300000|2023-09-04 15:45:00|958.4|953.4|958.3|953.3|958.9|953.9|957.8|952.8|39
1693842600000|2023-09-04 15:50:00|958|953|958.4|953.4|958.4|953.4|957.9|952.9|26
1693842900000|2023-09-04 15:55:00|958.3|953.3|958.9|953.9|958.9|953.9|958.3|953.3|30
1693843200000|2023-09-04 16:00:00|959.1|954.1|959|954|959.7|954.7|958.9|953.9|20
1693843500000|2023-09-04 16:05:00|958.9|953.9|958.8|953.8|959|954|958.5|953.5|29
1693843800000|2023-09-04 16:10:00|959|954|958.6|953.6|959|954|958.5|953.5|40
1693844100000|2023-09-04 16:15:00|958.8|953.8|958.5|953.5|958.8|953.8|958|953|22
1693844400000|2023-09-04 16:20:00|958.4|953.4|958.5|953.5|958.8|953.8|958.3|953.3|18
1693844700000|2023-09-04 16:25:00|958.6|953.6|958.9|953.9|959.3|954.3|958.5|953.5|22
1693845000000|2023-09-04 16:30:00|959|954|959.7|954.7|959.7|954.7|958.8|953.8|56
1693845300000|2023-09-04 16:35:00|959.8|954.8|959|954|959.9|954.9|959|954|30
1693845600000|2023-09-04 16:40:00|959.1|954.1|959.1|954.1|959.3|954.3|958.8|953.8|27
1693845900000|2023-09-04 16:45:00|959|954|959.3|954.3|959.4|954.4|958.8|953.8|15
1693846200000|2023-09-04 16:50:00|959.4|954.4|960.1|955.1|960.1|955.1|959.1|954.1|46
1693846500000|2023-09-04 16:55:00|959.7|954.7|961.4|956.4|961.7|956.7|959.7|954.7|71
1693846800000|2023-09-04 17:00:00|961.5|956.5|960.6|955.6|961.7|956.7|960.4|955.4|82
1693847100000|2023-09-04 17:05:00|960.7|955.7|961.2|956.2|961.2|956.2|960.5|955.5|14
1693847400000|2023-09-04 17:10:00|960.8|955.8|961|956|961.1|956.1|960.6|955.6|13
1693847700000|2023-09-04 17:15:00|960.7|955.7|960.6|955.6|960.9|955.9|960.4|955.4|12
1693848000000|2023-09-04 17:20:00|960.5|955.5|960.7|955.7|960.7|955.7|960.2|955.2|16
1693848300000|2023-09-04 17:25:00|960.6|955.6|959.6|954.6|960.6|955.6|959.6|954.6|14
1693848600000|2023-09-04 17:30:00|959.7|954.7|959.7|954.7|960.4|955.4|959.7|954.7|27
1693848900000|2023-09-04 17:35:00|959.8|954.8|960|955|960.4|955.4|959.7|954.7|23
1693849200000|2023-09-04 17:40:00|960.4|955.4|959.5|954.5|960.4|955.4|959.5|954.5|15
1693849500000|2023-09-04 17:45:00|959.4|954.4|959.3|954.3|959.4|954.4|959|954|13
1693849800000|2023-09-04 17:50:00|959|954|959.1|954.1|959.3|954.3|958.8|953.8|15
1693850100000|2023-09-04 17:55:00|959.3|954.3|959.1|954.1|959.4|954.4|959|954|9
1693850400000|2023-09-04 18:00:00|959.2|954.2|959.1|954.1|959.4|954.4|958.8|953.8|15
1693850700000|2023-09-04 18:05:00|959.3|954.3|959.2|954.2|959.4|954.4|959|954|35
1693851000000|2023-09-04 18:10:00|959.3|954.3|959.5|954.5|960|955|959.2|954.2|8
1693851300000|2023-09-04 18:15:00|960|955|960.2|955.2|960.3|955.3|960|955|53
1693851600000|2023-09-04 18:20:00|960.3|955.3|959.8|954.8|960.3|955.3|959.6|954.6|32
1693851900000|2023-09-04 18:25:00|960.1|955.1|959.3|954.3|960.1|955.1|959.1|954.1|19
1693864800000|2023-09-04 22:00:00|962.1|951.2|958.9|953.9|962.2|953.9|958.6|951|8
1693865100000|2023-09-04 22:05:00|958.8|953.8|958.3|953.3|958.9|953.9|958.3|953.3|10
1693865400000|2023-09-04 22:10:00|958.4|953.4|958.6|953.6|958.7|953.7|958.3|953.3|12
1693865700000|2023-09-04 22:15:00|958.5|953.5|958.2|953.2|958.5|953.5|958.2|953.2|6
1693866000000|2023-09-04 22:20:00|958|953|958.3|953.3|958.5|953.5|958|953|16
1693866300000|2023-09-04 22:25:00|958.4|953.4|958.7|953.7|958.7|953.7|958.3|953.3|5
1693866600000|2023-09-04 22:30:00|958.6|953.6|958.3|953.3|958.6|953.6|958.3|953.3|8
1693866900000|2023-09-04 22:35:00|958.4|953.4|958.2|953.2|958.4|953.4|958|953|13
1693867200000|2023-09-04 22:40:00|958.1|953.1|958.3|953.3|958.3|953.3|958.1|953.1|7
1693867500000|2023-09-04 22:45:00|958.1|953.1|958.1|953.1|958.2|953.2|958|953|7
1693867800000|2023-09-04 22:50:00|958|953|958.3|953.3|958.3|953.3|958|953|12
1693868100000|2023-09-04 22:55:00|958.2|953.2|958.2|953.2|958.3|953.3|958|953|10
1693868400000|2023-09-04 23:00:00|958.1|953.1|958.3|953.3|958.3|953.3|958.1|953.1|6
1693868700000|2023-09-04 23:05:00|958.2|953.2|958.3|953.3|958.3|953.3|958.2|953.2|4
1693869300000|2023-09-04 23:15:00|958.4|953.4|958.5|953.5|958.5|953.5|958.4|953.4|22
1693869600000|2023-09-04 23:20:00|958.4|953.4|958.3|953.3|958.5|953.5|958.1|953.1|38
1693869900000|2023-09-04 23:25:00|958.2|953.2|958.1|953.1|958.3|953.3|958.1|953.1|22
1693870200000|2023-09-04 23:30:00|958|953|959|954|959.1|954.1|958|953|17
1693870500000|2023-09-04 23:35:00|959.1|954.1|959|954|959.1|954.1|959|954|4
1693870800000|2023-09-04 23:40:00|959.1|954.1|958.1|953.1|959.1|954.1|958|953|14
1693871100000|2023-09-04 23:45:00|958.2|953.2|958.4|953.4|959|954|958.1|953.1|16
1693871400000|2023-09-04 23:50:00|958.6|953.6|958.8|953.8|959.1|954.1|958.6|953.6|15
1693871700000|2023-09-04 23:55:00|958.7|953.7|958.4|953.4|958.8|953.8|958.4|953.4|5
1693872000000|2023-09-05 00:00:00|958.3|953.3|958.2|953.2|958.4|953.4|957.8|952.8|18
1693872300000|2023-09-05 00:05:00|958|953|957.4|952.4|958.1|953.1|957.4|952.4|11
1693872600000|2023-09-05 00:10:00|957.5|952.5|956.9|951.9|957.5|952.5|956.8|951.8|20
1693872900000|2023-09-05 00:15:00|956.8|951.8|956.6|951.6|956.9|951.9|956.5|951.5|25
1693873200000|2023-09-05 00:20:00|956.8|951.8|956.3|951.3|956.8|951.8|956.3|951.3|12
1693873500000|2023-09-05 00:25:00|956.4|951.4|956.2|951.2|956.6|951.6|956|951|18
1693873800000|2023-09-05 00:30:00|956.3|951.3|956.1|951.1|956.4|951.4|956.1|951.1|5
1693874100000|2023-09-05 00:35:00|955.7|950.7|955.4|950.4|955.7|950.7|955.4|950.4|4
1693874400000|2023-09-05 00:40:00|955.3|950.3|955.5|950.5|955.5|950.5|954.5|949.5|68
1693874700000|2023-09-05 00:45:00|955.4|950.4|955.2|950.2|955.4|950.4|954.9|949.9|18
1693875000000|2023-09-05 00:50:00|955.1|950.1|955.6|950.6|955.6|950.6|955.1|950.1|19
1693875300000|2023-09-05 00:55:00|955.7|950.7|956.2|951.2|956.2|951.2|955.6|950.6|34
1693875600000|2023-09-05 01:00:00|956.3|951.3|956.2|951.2|956.4|951.4|956|951|19
1693875900000|2023-09-05 01:05:00|955.8|950.8|956.6|951.6|956.9|951.9|955.8|950.8|43
1693876200000|2023-09-05 01:10:00|956.7|951.7|956.8|951.8|956.9|951.9|956.6|951.6|57
1693876500000|2023-09-05 01:15:00|956.9|951.9|956.5|951.5|957|952|956.3|951.3|65
1693876800000|2023-09-05 01:20:00|956.6|951.6|956.6|951.6|956.7|951.7|956.2|951.2|47
1693877100000|2023-09-05 01:25:00|956.5|951.5|957.7|952.7|957.7|952.7|956.5|951.5|81
1693877400000|2023-09-05 01:30:00|957.6|952.6|958|953|958|953|957.3|952.3|82
1693877700000|2023-09-05 01:35:00|957.9|952.9|956.8|951.8|958|953|956.4|951.4|93
1693878000000|2023-09-05 01:40:00|956.7|951.7|956.4|951.4|957.1|952.1|956.4|951.4|69
1693878300000|2023-09-05 01:45:00|956.3|951.3|954.9|949.9|956.4|951.4|954.7|949.7|78
1693878600000|2023-09-05 01:50:00|954.8|949.8|955.3|950.3|955.3|950.3|954.8|949.8|67
1693878900000|2023-09-05 01:55:00|955.4|950.4|955.4|950.4|955.5|950.5|954.9|949.9|58
1693879200000|2023-09-05 02:00:00|955.5|950.5|955.6|950.6|955.8|950.8|955.3|950.3|77
1693879500000|2023-09-05 02:05:00|955.7|950.7|955.7|950.7|955.7|950.7|955.2|950.2|41
1693879800000|2023-09-05 02:10:00|955.9|950.9|956|951|956|951|955.4|950.4|78
1693880100000|2023-09-05 02:15:00|955.9|950.9|955.9|950.9|956|951|955.7|950.7|45
1693880400000|2023-09-05 02:20:00|956|951|955.3|950.3|956|951|955.2|950.2|43
1693880700000|2023-09-05 02:25:00|955.2|950.2|954.7|949.7|955.4|950.4|954.7|949.7|46
1693881000000|2023-09-05 02:30:00|954.8|949.8|954.8|949.8|954.9|949.9|954.3|949.3|61
1693881300000|2023-09-05 02:35:00|954.7|949.7|954.9|949.9|955.2|950.2|954.6|949.6|66
1693881600000|2023-09-05 02:40:00|954.8|949.8|955.1|950.1|955.2|950.2|954.5|949.5|20
1693881900000|2023-09-05 02:45:00|955|950|955.6|950.6|955.7|950.7|954.8|949.8|54
1693882200000|2023-09-05 02:50:00|955.5|950.5|955|950|955.7|950.7|955|950|45
1693882500000|2023-09-05 02:55:00|954.9|949.9|955.2|950.2|955.4|950.4|954.9|949.9|23
1693882800000|2023-09-05 03:00:00|955.1|950.1|954.7|949.7|955.2|950.2|954.6|949.6|33
1693883100000|2023-09-05 03:05:00|954.6|949.6|954.9|949.9|955.1|950.1|954.6|949.6|36
1693883400000|2023-09-05 03:10:00|954.8|949.8|954.5|949.5|955|950|954.3|949.3|37
1693883700000|2023-09-05 03:15:00|954.4|949.4|954.6|949.6|954.7|949.7|954.2|949.2|46
1693884000000|2023-09-05 03:20:00|954.5|949.5|954.9|949.9|955|950|954.3|949.3|35
1693884300000|2023-09-05 03:25:00|954.8|949.8|954.9|949.9|955.3|950.3|954.6|949.6|79
1693884600000|2023-09-05 03:30:00|954.8|949.8|955.1|950.1|955.2|950.2|954.8|949.8|23
1693884900000|2023-09-05 03:35:00|955|950|954.9|949.9|955.2|950.2|954.9|949.9|13
1693885200000|2023-09-05 03:40:00|955|950|955.2|950.2|955.2|950.2|954.9|949.9|11
1693885500000|2023-09-05 03:45:00|955.1|950.1|955.2|950.2|955.6|950.6|954.9|949.9|20
1693885800000|2023-09-05 03:50:00|955.3|950.3|955.7|950.7|955.8|950.8|955.2|950.2|8
1693886100000|2023-09-05 03:55:00|955.6|950.6|955.3|950.3|955.8|950.8|955.2|950.2|32
1693886400000|2023-09-05 04:00:00|955.2|950.2|955.2|950.2|955.5|950.5|955.1|950.1|28
1693886700000|2023-09-05 04:05:00|955.1|950.1|955.3|950.3|955.4|950.4|955.1|950.1|6
1693887000000|2023-09-05 04:10:00|955.5|950.5|955.7|950.7|955.7|950.7|955.3|950.3|26
1693887300000|2023-09-05 04:15:00|955.6|950.6|955.5|950.5|955.7|950.7|955.5|950.5|23
1693887600000|2023-09-05 04:20:00|955.4|950.4|955.5|950.5|955.5|950.5|955.4|950.4|4
1693887900000|2023-09-05 04:25:00|955.6|950.6|955.5|950.5|955.7|950.7|955.4|950.4|49
1693888200000|2023-09-05 04:30:00|955.4|950.4|955.7|950.7|956.2|951.2|955.3|950.3|57
1693888500000|2023-09-05 04:35:00|955.6|950.6|955.6|950.6|955.7|950.7|955.2|950.2|25
1693888800000|2023-09-05 04:40:00|955.5|950.5|955.8|950.8|955.9|950.9|955.4|950.4|16
1693889100000|2023-09-05 04:45:00|955.7|950.7|955|950|955.7|950.7|954.5|949.5|38
1693889400000|2023-09-05 04:50:00|955.1|950.1|955.3|950.3|955.3|950.3|954.9|949.9|9
1693889700000|2023-09-05 04:55:00|955.2|950.2|955.6|950.6|955.7|950.7|955.1|950.1|26
1693890000000|2023-09-05 05:00:00|955.5|950.5|954.8|949.8|955.6|950.6|954.8|949.8|31
1693890300000|2023-09-05 05:05:00|954.9|949.9|953.9|948.9|954.9|949.9|953.9|948.9|32
1693890600000|2023-09-05 05:10:00|954|949|953.7|948.7|954|949|953.7|948.7|27
1693890900000|2023-09-05 05:15:00|953.8|948.8|954.4|949.4|954.4|949.4|953.5|948.5|47
1693891200000|2023-09-05 05:20:00|954.5|949.5|954|949|954.5|949.5|953.9|948.9|25
1693891500000|2023-09-05 05:25:00|954.1|949.1|953.9|948.9|954.1|949.1|953.8|948.8|20
1693891800000|2023-09-05 05:30:00|954|949|953.8|948.8|954.2|949.2|953.6|948.6|58
1693892100000|2023-09-05 05:35:00|953.9|948.9|953.8|948.8|953.9|948.9|953.6|948.6|18
1693892400000|2023-09-05 05:40:00|953.7|948.7|953.8|948.8|953.9|948.9|953.7|948.7|12
1693892700000|2023-09-05 05:45:00|953.7|948.7|954.3|949.3|954.7|949.7|953.7|948.7|29
1693893000000|2023-09-05 05:50:00|954.4|949.4|952.7|947.7|954.4|949.4|952.7|947.7|54
1693893300000|2023-09-05 05:55:00|952.6|947.6|952.4|947.4|952.6|947.6|952.3|947.3|11
1693893600000|2023-09-05 06:00:00|952.3|947.3|952.6|947.6|952.9|947.9|952.3|947.3|34
1693893900000|2023-09-05 06:05:00|952.5|947.5|952.7|947.7|952.7|947.7|952.4|947.4|17
1693894200000|2023-09-05 06:10:00|952.6|947.6|951.9|946.9|952.7|947.7|951.8|946.8|15
1693894500000|2023-09-05 06:15:00|951.8|946.8|951.7|946.7|952|947|951.5|946.5|30
1693894800000|2023-09-05 06:20:00|951.6|946.6|951.2|946.2|951.9|946.9|951.2|946.2|68
1693895100000|2023-09-05 06:25:00|951.3|946.3|951.1|946.1|951.6|946.6|950.8|945.8|81
1693895400000|2023-09-05 06:30:00|951|946|950.8|945.8|951.3|946.3|950.6|945.6|59
1693895700000|2023-09-05 06:35:00|950.9|945.9|951|946|951.2|946.2|950.6|945.6|77
1693896000000|2023-09-05 06:40:00|951.1|946.1|951.5|946.5|951.5|946.5|950.8|945.8|50
1693896300000|2023-09-05 06:45:00|951.6|946.6|951.5|946.5|951.8|946.8|951.4|946.4|45
1693896600000|2023-09-05 06:50:00|951.4|946.4|952.2|947.2|952.3|947.3|951.1|946.1|70
1693896900000|2023-09-05 06:55:00|952.3|947.3|951.6|946.6|953|948|951.6|946.6|29
1693897200000|2023-09-05 07:00:00|951.7|946.7|951|946|952.2|947.2|950.9|945.9|78
1693897500000|2023-09-05 07:05:00|950.9|945.9|951|946|951.7|948.3|949.4|945.6|70
1693897800000|2023-09-05 07:10:00|950.9|945.9|950.6|945.6|951|947.5|947.9|944.6|70
1693898100000|2023-09-05 07:15:00|950.5|945.5|947.9|942.9|950.6|946.6|946.7|942.5|83
1693898400000|2023-09-05 07:20:00|948|943|948.5|943.5|948.8|943.8|947.7|942.7|49
1693898700000|2023-09-05 07:25:00|948.6|943.6|948|943|949.3|944.3|947.8|942.8|66
1693899000000|2023-09-05 07:30:00|947.9|942.9|948.9|943.9|949.4|944.4|947.6|942.6|88
1693899300000|2023-09-05 07:35:00|949|944|949.1|944.1|949.2|944.2|948.4|943.4|63
1693899600000|2023-09-05 07:40:00|949|944|948.1|943.1|949.1|944.1|947.7|942.7|89
1693899900000|2023-09-05 07:45:00|948.2|943.2|950.1|945.1|950.4|945.4|948.1|943.1|68
1693900200000|2023-09-05 07:50:00|950|945|948.7|943.7|950.2|945.2|948.6|943.6|51
1693900500000|2023-09-05 07:55:00|948.8|943.8|948.2|943.2|949|944|948|943|44
1693900800000|2023-09-05 08:00:00|948|943|948.6|943.6|948.6|943.6|947.6|942.6|45
1693901100000|2023-09-05 08:05:00|948.5|943.5|949.4|944.4|949.4|944.4|948.4|943.4|29
1693901400000|2023-09-05 08:10:00|949.3|944.3|948.1|943.1|949.3|944.3|948.1|943.1|23
1693901700000|2023-09-05 08:15:00|948|943|947|942|948.1|943.1|947|942|22
1693902000000|2023-09-05 08:20:00|946.9|941.9|947.8|942.8|947.8|942.8|946.9|941.9|39
1693902300000|2023-09-05 08:25:00|947.9|942.9|946.9|941.9|947.9|942.9|946.9|941.9|11
1693902600000|2023-09-05 08:30:00|947|942|948.1|943.1|948.5|943.5|947|942|40
1693902900000|2023-09-05 08:35:00|948|943|948.6|943.6|948.7|943.7|947.9|942.9|28
1693903200000|2023-09-05 08:40:00|948.8|943.8|948|943|949|944|947.7|942.7|43
1693903500000|2023-09-05 08:45:00|947.9|942.9|948|943|948.5|943.5|947.2|942.2|38
1693903800000|2023-09-05 08:50:00|947.9|942.9|948.1|943.1|948.3|943.3|947.7|942.7|23
1693904100000|2023-09-05 08:55:00|948|943|948.5|943.5|948.8|943.8|948|943|62
1693904400000|2023-09-05 09:00:00|948.3|943.3|947.5|942.5|948.4|943.4|947.5|942.5|38
1693904700000|2023-09-05 09:05:00|947.3|942.3|947.2|942.2|947.7|942.7|947.2|942.2|29
1693905000000|2023-09-05 09:10:00|947.1|942.1|947.6|942.6|947.8|942.8|947.1|942.1|23
1693905300000|2023-09-05 09:15:00|947.9|942.9|947|942|948.1|943.1|947|942|35
1693905600000|2023-09-05 09:20:00|946.9|941.9|947|942|947.2|942.2|946.7|941.7|30
1693905900000|2023-09-05 09:25:00|946.8|941.8|946.1|941.1|946.9|941.9|946|941|24
1693906200000|2023-09-05 09:30:00|946.2|941.2|946.5|941.5|946.7|941.7|946.1|941.1|12
1693906500000|2023-09-05 09:35:00|946.4|941.4|946.6|941.6|946.7|941.7|946.4|941.4|7
1693906800000|2023-09-05 09:40:00|946.5|941.5|946.3|941.3|946.7|941.7|946.3|941.3|20
1693907100000|2023-09-05 09:45:00|946.4|941.4|946.8|941.8|946.9|941.9|946.4|941.4|10
1693907400000|2023-09-05 09:50:00|946.7|941.7|947.2|942.2|947.4|942.4|946.5|941.5|17
1693907700000|2023-09-05 09:55:00|947.1|942.1|947|942|947.3|942.3|946.7|941.7|23
1693908000000|2023-09-05 10:00:00|946.8|941.8|944.9|939.9|946.8|941.8|944.8|939.8|51
1693908300000|2023-09-05 10:05:00|944.8|939.8|945.1|940.1|945.3|940.3|943.9|938.9|23
1693908600000|2023-09-05 10:10:00|945|940|945.9|940.9|946|941|944.3|939.3|25
1693908900000|2023-09-05 10:15:00|945.8|940.8|947.7|942.7|948.1|943.1|945.8|940.8|39
1693909200000|2023-09-05 10:20:00|947.8|942.8|948.1|943.1|948.2|943.2|947.6|942.6|41
1693909500000|2023-09-05 10:25:00|948.2|943.2|948.5|943.5|948.8|943.8|948.1|943.1|39
1693909800000|2023-09-05 10:30:00|948.7|943.7|949.4|944.4|949.5|944.5|948.7|943.7|29
1693910100000|2023-09-05 10:35:00|949.5|944.5|950.8|945.8|951.2|946.2|949.4|944.4|65
1693910400000|2023-09-05 10:40:00|950.9|945.9|950.7|945.7|951.5|946.5|950.3|945.3|66
1693910700000|2023-09-05 10:45:00|950.6|945.6|950.4|945.4|951.8|946.8|950.3|945.3|55
1693911000000|2023-09-05 10:50:00|950.6|945.6|950|945|950.8|945.8|949.8|944.8|74
1693911300000|2023-09-05 10:55:00|949.9|944.9|947.8|942.8|950|945|947.7|942.7|51
1693911600000|2023-09-05 11:00:00|947.9|942.9|946.5|941.5|948.3|943.3|946|941|118
1693911900000|2023-09-05 11:05:00|946.7|941.7|947.2|942.2|947.4|942.4|946.5|941.5|54
1693912200000|2023-09-05 11:10:00|947.4|942.4|947.9|942.9|947.9|942.9|946.4|941.4|62
1693912500000|2023-09-05 11:15:00|948.1|943.1|947.4|942.4|948.2|943.2|946.6|941.6|58
1693912800000|2023-09-05 11:20:00|947.3|942.3|945.5|940.5|947.4|942.4|945.3|940.3|36
1693913100000|2023-09-05 11:25:00|945.6|940.6|945.5|940.5|945.7|941.8|943.5|939.8|40
1693913400000|2023-09-05 11:30:00|946|941|947.6|942.6|947.7|942.7|945.9|940.9|63
1693913700000|2023-09-05 11:35:00|947.5|942.5|947.9|942.9|948.9|943.9|947.5|942.5|67
1693914000000|2023-09-05 11:40:00|947.8|942.8|947.6|942.6|948|943|947.3|942.3|70
1693914300000|2023-09-05 11:45:00|947.5|942.5|950.8|945.8|950.8|945.8|947.5|942.5|78
1693914600000|2023-09-05 11:50:00|950.9|945.9|951.7|946.7|951.8|946.8|950.6|945.6|44
1693914900000|2023-09-05 11:55:00|951.8|946.8|950.3|945.3|952.2|947.2|950.1|945.1|43
1693915200000|2023-09-05 12:00:00|950.4|945.4|948.1|943.1|950.4|945.4|948.1|943.1|58
1693915500000|2023-09-05 12:05:00|948|943|948|943|948.7|943.7|947.9|942.9|45
1693915800000|2023-09-05 12:10:00|947.8|942.8|948.4|943.4|948.6|943.6|947.5|942.5|27
1693916100000|2023-09-05 12:15:00|948.6|943.6|945.5|940.5|948.6|943.6|944.7|939.7|98
1693916400000|2023-09-05 12:20:00|945.1|940.1|945|940|945.4|941.7|941.4|937.1|130
1693916700000|2023-09-05 12:25:00|943.5|941.7|946|941|946.2|942.9|942.9|939.6|83
1693917000000|2023-09-05 12:30:00|945.8|940.8|943.2|938.2|946|942.5|941.2|937.6|80
1693917300000|2023-09-05 12:35:00|943.1|938.1|943.7|938.7|943.8|939.8|941.2|938.1|59
1693917600000|2023-09-05 12:40:00|943.6|938.6|947.3|942.3|948.1|943.9|943.5|938.5|128
1693917900000|2023-09-05 12:45:00|947.5|942.5|945.3|943.5|947.6|943.9|944.8|942.3|143
1693918200000|2023-09-05 12:50:00|945.4|943.6|945.3|943.5|947.6|943.9|944.9|942.3|123
1693918500000|2023-09-05 12:55:00|945.2|943.4|946.9|941.9|947.2|943.9|945|941.1|124
1693918800000|2023-09-05 13:00:00|947|942|947.2|942.2|947.7|942.7|946.1|941.1|160
1693919100000|2023-09-05 13:05:00|947|942|946.1|941.1|947.3|942.3|946|941|140
1693919400000|2023-09-05 13:10:00|946|941|944.9|939.9|946.5|942.4|944.2|939.6|78
1693919700000|2023-09-05 13:15:00|944.8|939.8|944.8|939.8|945.6|940.6|944.3|939.3|61
1693920000000|2023-09-05 13:20:00|944.7|939.7|945.5|940.5|945.5|940.5|944.7|939.7|73
1693920300000|2023-09-05 13:25:00|945.4|940.4|946.4|941.4|947|942|945.4|940.4|55
1693920600000|2023-09-05 13:30:00|946.3|941.3|946.9|941.9|947.5|942.5|945.7|940.7|191
1693920900000|2023-09-05 13:35:00|947.1|942.1|944.7|939.7|947.7|942.7|944.7|939.7|114
1693921200000|2023-09-05 13:40:00|944.8|939.8|944.1|939.1|944.8|939.8|943.5|938.5|95
1693921500000|2023-09-05 13:45:00|944|939|941.5|939.7|944.8|939.8|940.9|938.3|111
1693921800000|2023-09-05 13:50:00|943.2|938.2|943|938|943.7|939.8|941.1|937.7|91
1693922100000|2023-09-05 13:55:00|942.9|937.9|943.4|938.4|944.6|939.6|942.9|937.9|92
1693922400000|2023-09-05 14:00:00|943.3|938.3|942.3|937.3|944.7|939.9|941.7|937.1|166
1693922700000|2023-09-05 14:05:00|942.4|937.4|942.5|937.5|943.1|938.1|942.1|937.1|89
1693923000000|2023-09-05 14:10:00|942.6|937.6|941.8|936.8|942.6|938.7|940.1|936.7|72
1693923300000|2023-09-05 14:15:00|941.7|936.7|942|937|942.9|937.9|941.5|936.5|72
1693923600000|2023-09-05 14:20:00|942.1|937.1|941|936|942.1|938.4|940.1|935.4|55
1693923900000|2023-09-05 14:25:00|940.9|935.9|941.4|936.4|941.5|936.5|940.5|935.5|94
1693924200000|2023-09-05 14:30:00|941.5|936.5|942.4|937.4|943.1|938.7|940.4|936.5|95
1693924500000|2023-09-05 14:35:00|942.3|937.3|943.3|938.3|943.5|938.5|942|937|99
1693924800000|2023-09-05 14:40:00|943.2|938.2|942.7|937.7|943.2|938.2|942.2|937.2|71
1693925100000|2023-09-05 14:45:00|942.8|937.8|942.7|937.7|943.1|938.1|941.9|936.9|80
1693925400000|2023-09-05 14:50:00|942.6|937.6|942.2|937.2|943|938|942.1|937.1|71
1693925700000|2023-09-05 14:55:00|942.1|937.1|941.7|936.7|942.5|937.5|941.5|936.5|62
1693926000000|2023-09-05 15:00:00|941.6|936.6|941.3|939.5|942.4|939.6|940.8|936.5|81
1693926300000|2023-09-05 15:05:00|941.2|939.4|942.1|937.1|942.3|939.8|940.8|937.1|80
1693926600000|2023-09-05 15:10:00|942.2|937.2|942.4|937.4|942.9|937.9|942|937|55
1693926900000|2023-09-05 15:15:00|942.3|937.3|940.5|935.5|942.3|937.3|940.3|935.3|62
1693927200000|2023-09-05 15:20:00|940.6|935.6|938.3|933.3|940.9|935.9|936.6|933.1|74
1693927500000|2023-09-05 15:25:00|938.2|933.2|938.1|933.1|938.9|934.9|936.6|933.1|50
1693927800000|2023-09-05 15:30:00|936.4|934.6|935.8|930.8|938.1|934.6|935.5|930.5|92
1693928100000|2023-09-05 15:35:00|935.9|930.9|935.6|930.6|936|931|935|930|65
1693928400000|2023-09-05 15:40:00|935.5|930.5|933.7|928.7|935.6|930.6|933.5|928.5|45
1693928700000|2023-09-05 15:45:00|933.6|928.6|934.1|929.1|934.4|929.4|933.1|928.1|67
1693929000000|2023-09-05 15:50:00|934.4|929.4|934|929|934.9|929.9|933|928|70
1693929300000|2023-09-05 15:55:00|934.4|929.4|934.1|929.1|935|930|933.5|928.5|70
1693929600000|2023-09-05 16:00:00|934|929|934|929|935|930|933.8|928.8|64
1693929900000|2023-09-05 16:05:00|934.1|929.1|934.9|929.9|935|930|933.7|928.7|58
1693930200000|2023-09-05 16:10:00|935|930|934.9|929.9|935.9|930.9|934.9|929.9|74
1693930500000|2023-09-05 16:15:00|934.8|929.8|933.7|928.7|934.8|929.8|933.6|928.6|55
1693930800000|2023-09-05 16:20:00|933.8|928.8|934.6|929.6|935|930|933.7|928.7|46
1693931100000|2023-09-05 16:25:00|934.5|929.5|935|930|935.1|930.1|934.2|929.2|71
1693931400000|2023-09-05 16:30:00|934.9|929.9|934.6|929.6|935.4|930.4|934.6|929.6|70
1693931700000|2023-09-05 16:35:00|934.5|929.5|933.9|928.9|934.7|929.7|933.7|928.7|97
1693932000000|2023-09-05 16:40:00|933.8|928.8|933.7|928.7|934.2|929.2|933.3|928.3|80
1693932300000|2023-09-05 16:45:00|933.6|928.6|933.5|928.5|934.1|929.1|933.1|928.1|57
1693932600000|2023-09-05 16:50:00|933.8|928.8|932.1|927.1|934|929|930|926.8|80
1693932900000|2023-09-05 16:55:00|932.2|927.2|932.9|927.9|933.2|928.2|932.2|927.2|41
1693933200000|2023-09-05 17:00:00|933.8|928.8|932.1|930.3|934.5|930.8|931.9|928.6|68
1693933500000|2023-09-05 17:05:00|932|930.2|934.1|929.1|934.3|930.6|932|929|20
1693933800000|2023-09-05 17:10:00|934.2|929.2|934.4|929.4|934.5|929.5|934.1|929.1|21
1693934100000|2023-09-05 17:15:00|934.3|929.3|934.3|929.3|934.4|929.4|934.2|929.2|11
1693934400000|2023-09-05 17:20:00|934.2|929.2|934.1|929.1|934.2|929.2|934|929|4
1693938900000|2023-09-05 18:35:00|933.7|928.7|933.4|928.4|933.7|928.7|933.2|928.2|21
1693939200000|2023-09-05 18:40:00|933.3|928.3|933.4|928.4|933.4|928.4|933.2|928.2|22
1693939500000|2023-09-05 18:45:00|933.5|928.5|933.5|928.5|933.6|928.6|933.4|928.4|7
1693939800000|2023-09-05 18:50:00|933.6|928.6|933.5|928.5|933.6|928.6|933.5|928.5|58
1693942500000|2023-09-05 19:35:00|933.4|928.4|933.6|928.6|933.8|928.8|933.4|928.4|8
1693942800000|2023-09-05 19:40:00|933.7|928.7|933.8|928.8|934|929|933.6|928.6|8
1693943100000|2023-09-05 19:45:00|933.7|928.7|933.6|928.6|933.8|928.8|933.6|928.6|10
1693943400000|2023-09-05 19:50:00|933.5|928.5|933.4|928.4|933.6|928.6|933.4|928.4|12
1693943700000|2023-09-05 19:55:00|933.3|928.3|933|928|933.4|928.4|933|928|10
1693944000000|2023-09-05 20:00:00|933.1|928.1|933.1|928.1|933.2|928.2|933.1|928.1|7
1693944300000|2023-09-05 20:05:00|933|928|933.1|928.1|933.2|928.2|933|928|10
1693944600000|2023-09-05 20:10:00|933.2|928.2|933.1|928.1|933.2|928.2|933.1|928.1|4
1693945800000|2023-09-05 20:30:00|933|928|933.2|928.2|933.2|928.2|933|928|12
1693946100000|2023-09-05 20:35:00|933.3|928.3|933.4|928.4|933.5|928.5|933.2|928.2|6
1693946400000|2023-09-05 20:40:00|933.3|928.3|933.6|928.6|933.6|928.6|933.3|928.3|17
1693946700000|2023-09-05 20:45:00|933.5|928.5|933.7|928.7|933.9|928.9|933.5|928.5|34
1693947000000|2023-09-05 20:50:00|933.6|928.6|933.7|928.7|933.8|928.8|933.6|928.6|17
1693947300000|2023-09-05 20:55:00|933.6|928.6|936|926|936.3|928.6|933.6|925.9|14
1693951200000|2023-09-05 22:00:00|933.7|928.7|934.3|929.3|934.3|929.3|933.5|928.5|10
1693951500000|2023-09-05 22:05:00|934.2|929.2|934.1|929.1|934.3|929.3|934.1|929.1|4
1693951800000|2023-09-05 22:10:00|934.2|929.2|934.2|929.2|934.2|929.2|934.2|929.2|1
1693952100000|2023-09-05 22:15:00|934.1|929.1|934.3|929.3|934.3|929.3|934.1|929.1|7
1693952700000|2023-09-05 22:25:00|934.2|929.2|934.2|929.2|934.5|929.5|934.2|929.2|4
1693953000000|2023-09-05 22:30:00|934.4|929.4|934.2|929.2|934.4|929.4|934|929|9
1693953300000|2023-09-05 22:35:00|934.9|929.9|934.8|929.8|934.9|929.9|934.4|929.4|11
1693953600000|2023-09-05 22:40:00|934.7|929.7|934.7|929.7|934.8|929.8|934.6|929.6|5
1693953900000|2023-09-05 22:45:00|934.8|929.8|934.9|929.9|934.9|929.9|934.8|929.8|4
1693954200000|2023-09-05 22:50:00|934.8|929.8|934.9|929.9|934.9|929.9|934.8|929.8|8
1693954500000|2023-09-05 22:55:00|934.8|929.8|934.9|929.9|935|930|934.8|929.8|6
1693954800000|2023-09-05 23:00:00|935|930|934.6|929.6|935|930|934.3|929.3|16
1693955100000|2023-09-05 23:05:00|934.7|929.7|934.5|929.5|934.8|929.8|934.5|929.5|12
1693955400000|2023-09-05 23:10:00|934.7|929.7|934.6|929.6|934.7|929.7|934.5|929.5|4
1693955700000|2023-09-05 23:15:00|934.5|929.5|934.6|929.6|934.6|929.6|934.4|929.4|10
1693956000000|2023-09-05 23:20:00|934.5|929.5|934.6|929.6|934.6|929.6|934.5|929.5|8
1693956300000|2023-09-05 23:25:00|934.7|929.7|934.7|929.7|934.8|929.8|934.7|929.7|3
1693956600000|2023-09-05 23:30:00|934.6|929.6|934.6|929.6|934.6|929.6|934.6|929.6|1
1693958400000|2023-09-06 00:00:00|934.5|929.5|935|930|935|930|934.4|929.4|5
1693958700000|2023-09-06 00:05:00|934.9|929.9|934.7|929.7|934.9|929.9|934.7|929.7|3
1693959000000|2023-09-06 00:10:00|934.8|929.8|935.2|930.2|935.3|930.3|934.4|929.4|11
1693959300000|2023-09-06 00:15:00|935.4|930.4|935.2|930.2|935.4|930.4|934.8|929.8|26
1693959600000|2023-09-06 00:20:00|935.3|930.3|935.4|930.4|935.4|930.4|935|930|25
1693959900000|2023-09-06 00:25:00|935.3|930.3|934.9|929.9|935.4|930.4|934.9|929.9|6
1693960200000|2023-09-06 00:30:00|934.7|929.7|934.4|929.4|934.8|929.8|934.3|929.3|7
1693960500000|2023-09-06 00:35:00|934.3|929.3|933.4|928.4|934.3|929.3|933.4|928.4|14
1693960800000|2023-09-06 00:40:00|933.3|928.3|932.8|927.8|933.6|928.6|932.8|927.8|21
1693961100000|2023-09-06 00:45:00|932.7|927.7|930.4|925.4|932.8|927.8|930.2|925.2|40
1693961400000|2023-09-06 00:50:00|930.2|925.2|929.9|924.9|930.4|925.4|929|924|58
1693961700000|2023-09-06 00:55:00|930|925|930.1|925.1|930.1|925.1|929.3|924.3|37
1693962000000|2023-09-06 01:00:00|930|925|930|925|930.6|925.6|930|925|35
1693962300000|2023-09-06 01:05:00|930.1|925.1|930.7|925.7|931|926|929.9|924.9|23
1693962600000|2023-09-06 01:10:00|930.6|925.6|930|925|930.6|925.6|930|925|49
1693962900000|2023-09-06 01:15:00|930.1|925.1|928.2|923.2|930.1|925.1|928.1|923.1|59
1693963200000|2023-09-06 01:20:00|928.3|923.3|928.3|923.3|928.5|923.5|928.1|923.1|45
1693963500000|2023-09-06 01:25:00|928.4|923.4|928.1|923.1|928.5|923.5|928|923|43
1693963800000|2023-09-06 01:30:00|928.3|923.3|928|923|928.3|923.3|928|923|19
1693964100000|2023-09-06 01:35:00|927.8|922.8|928.1|923.1|928.1|923.1|927.1|922.1|26
1693964400000|2023-09-06 01:40:00|928|923|928|923|928.1|923.1|927.6|922.6|19
1693964700000|2023-09-06 01:45:00|927.9|922.9|928.3|923.3|928.6|923.6|927.6|922.6|34
1693965000000|2023-09-06 01:50:00|928.4|923.4|928|923|928.5|923.5|927.9|922.9|43
1693965300000|2023-09-06 01:55:00|928.1|923.1|928|923|928.1|923.1|928|923|2
1693965600000|2023-09-06 02:00:00|928.1|923.1|928.3|923.3|928.6|923.6|928.1|923.1|37
1693965900000|2023-09-06 02:05:00|928.1|923.1|928.1|923.1|928.9|923.9|928|923|21
1693966200000|2023-09-06 02:10:00|928.2|923.2|928.9|923.9|928.9|923.9|928.2|923.2|23
1693966500000|2023-09-06 02:15:00|928.8|923.8|929.1|924.1|929.3|924.3|928.8|923.8|14
1693966800000|2023-09-06 02:20:00|929.2|924.2|929.6|924.6|929.8|924.8|929.2|924.2|11
1693967100000|2023-09-06 02:25:00|929.7|924.7|930.1|925.1|930.1|925.1|929.5|924.5|24
1693967400000|2023-09-06 02:30:00|930.2|925.2|930.4|925.4|930.6|925.6|930.2|925.2|30
1693967700000|2023-09-06 02:35:00|930.6|925.6|930|925|930.6|925.6|929.8|924.8|32
1693968000000|2023-09-06 02:40:00|930.1|925.1|930.3|925.3|930.7|925.7|929.8|924.8|27
1693968300000|2023-09-06 02:45:00|930.2|925.2|929.7|924.7|930.5|925.5|929.7|924.7|40
1693968600000|2023-09-06 02:50:00|929.9|924.9|930.2|925.2|930.2|925.2|929.8|924.8|21
1693968900000|2023-09-06 02:55:00|930.3|925.3|930|925|930.7|925.7|930|925|31
1693969200000|2023-09-06 03:00:00|929.9|924.9|929.6|924.6|929.9|924.9|929.5|924.5|17
1693969500000|2023-09-06 03:05:00|929.5|924.5|929.4|924.4|929.6|924.6|929.2|924.2|26
1693969800000|2023-09-06 03:10:00|929.5|924.5|929.7|924.7|929.8|924.8|929.5|924.5|26
1693970100000|2023-09-06 03:15:00|929.6|924.6|929.4|924.4|929.7|924.7|929.4|924.4|10
1693970400000|2023-09-06 03:20:00|929.5|924.5|929.4|924.4|929.5|924.5|929.3|924.3|5
1693970700000|2023-09-06 03:25:00|929.3|924.3|929.4|924.4|929.5|924.5|929.3|924.3|4
1693971000000|2023-09-06 03:30:00|929.3|924.3|929.1|924.1|929.4|924.4|929.1|924.1|13
1693971300000|2023-09-06 03:35:00|929|924|929|924|929.1|924.1|928.7|923.7|22
1693971600000|2023-09-06 03:40:00|929.6|924.6|929.3|924.3|929.6|924.6|929|924|17
1693971900000|2023-09-06 03:45:00|929.2|924.2|929.5|924.5|929.5|924.5|929.1|924.1|16
1693972200000|2023-09-06 03:50:00|929.6|924.6|929.5|924.5|929.7|924.7|929.3|924.3|17
1693972500000|2023-09-06 03:55:00|929.4|924.4|929.8|924.8|929.8|924.8|929.4|924.4|12
1693972800000|2023-09-06 04:00:00|929.9|924.9|929.6|924.6|930|925|929.4|924.4|11
1693973100000|2023-09-06 04:05:00|929.7|924.7|929.4|924.4|929.8|924.8|929.3|924.3|16
1693973400000|2023-09-06 04:10:00|929.5|924.5|929.3|924.3|929.5|924.5|929.2|924.2|11
1693973700000|2023-09-06 04:15:00|929.2|924.2|929.6|924.6|929.6|924.6|929.2|924.2|11
1693974000000|2023-09-06 04:20:00|929.7|924.7|929.8|924.8|930.1|925.1|929.6|924.6|18
1693974300000|2023-09-06 04:25:00|929.9|924.9|930.1|925.1|930.2|925.2|929.8|924.8|24
1693974600000|2023-09-06 04:30:00|930|925|930.9|925.9|930.9|925.9|929.9|924.9|10
1693974900000|2023-09-06 04:35:00|930.8|925.8|930.8|925.8|930.9|925.9|930.3|925.3|18
1693975200000|2023-09-06 04:40:00|930.6|925.6|930.4|925.4|930.8|925.8|930.4|925.4|11
1693975500000|2023-09-06 04:45:00|930.3|925.3|930.4|925.4|930.7|925.7|930.2|925.2|25
1693975800000|2023-09-06 04:50:00|930.3|925.3|929.9|924.9|930.3|925.3|929.9|924.9|11
1693976100000|2023-09-06 04:55:00|930|925|930.2|925.2|930.3|925.3|929.8|924.8|35
1693976400000|2023-09-06 05:00:00|930.4|925.4|930.3|925.3|930.7|925.7|930.3|925.3|27
1693976700000|2023-09-06 05:05:00|930.4|925.4|930|925|930.6|925.6|929.8|924.8|18
1693977000000|2023-09-06 05:10:00|929.9|924.9|930.4|925.4|930.4|925.4|929.9|924.9|6
1693977300000|2023-09-06 05:15:00|930.3|925.3|930.4|925.4|930.4|925.4|929.8|924.8|11
1693977600000|2023-09-06 05:20:00|930.3|925.3|930.8|925.8|930.8|925.8|929.9|924.9|22
1693977900000|2023-09-06 05:25:00|930.9|925.9|930.9|925.9|931|926|930.7|925.7|28
1693978200000|2023-09-06 05:30:00|930.8|925.8|931.4|926.4|931.5|926.5|930.3|925.3|52
1693978500000|2023-09-06 05:35:00|931.6|926.6|932.8|927.8|932.9|927.9|931.4|926.4|46
1693978800000|2023-09-06 05:40:00|932.7|927.7|932.2|927.2|932.8|927.8|932|927|50
1693979100000|2023-09-06 05:45:00|932.1|927.1|931.3|926.3|932.1|927.1|931.2|926.2|23
1693979400000|2023-09-06 05:50:00|931.2|926.2|930.9|925.9|931.6|926.6|930.9|925.9|55
1693979700000|2023-09-06 05:55:00|931|926|931.7|926.7|931.9|926.9|930.7|925.7|46
1693980000000|2023-09-06 06:00:00|931.6|926.6|931|926|931.9|926.9|930.7|925.7|69
1693980300000|2023-09-06 06:05:00|930.9|925.9|930.5|925.5|931|926|929.7|924.7|60
1693980600000|2023-09-06 06:10:00|930.6|925.6|929.9|924.9|930.6|925.6|929.7|924.7|24
1693980900000|2023-09-06 06:15:00|929.8|924.8|930|925|930.4|925.4|929.8|924.8|19
1693981200000|2023-09-06 06:20:00|930.1|925.1|929.8|924.8|930.3|925.3|929.8|924.8|25
1693981500000|2023-09-06 06:25:00|929.6|924.6|930.1|925.1|930.3|925.3|929.5|924.5|33
1693981800000|2023-09-06 06:30:00|930.2|925.2|929.7|924.7|930.2|925.2|929.7|924.7|41
1693982100000|2023-09-06 06:35:00|929.8|924.8|929.2|924.2|929.8|924.8|928.8|923.8|34
1693982400000|2023-09-06 06:40:00|929.1|924.1|929.4|924.4|929.4|924.4|929|924|26
1693982700000|2023-09-06 06:45:00|929.3|924.3|929.3|924.3|929.4|924.4|929.2|924.2|37
1693983000000|2023-09-06 06:50:00|929.4|924.4|929.3|924.3|929.4|924.4|929.3|924.3|10
1693983600000|2023-09-06 07:00:00|927.8|922.8|926.3|921.3|927.9|922.9|925.9|920.9|49
1693983900000|2023-09-06 07:05:00|926.4|921.4|925.7|920.7|926.6|921.6|925.6|920.6|76
1693984200000|2023-09-06 07:10:00|925.8|920.8|925.6|920.6|926.4|921.4|925.6|920.6|53
1693984500000|2023-09-06 07:15:00|925.5|920.5|925.5|920.5|926.1|921.1|925|920|81
1693984800000|2023-09-06 07:20:00|925.6|920.6|925.3|920.3|926.1|921.1|925.1|920.1|79
1693985100000|2023-09-06 07:25:00|925.4|920.4|925.7|920.7|925.9|920.9|925.2|920.2|76
1693985400000|2023-09-06 07:30:00|925.6|920.6|925.9|920.9|926|921|925.1|920.1|76
1693985700000|2023-09-06 07:35:00|925.8|920.8|925.5|920.5|925.9|920.9|925.3|920.3|28
1693986000000|2023-09-06 07:40:00|925.4|920.4|925.3|920.3|925.4|920.4|924.9|919.9|58
1693986300000|2023-09-06 07:45:00|925.2|920.2|925.6|920.6|925.6|920.6|925|920|37
1693986600000|2023-09-06 07:50:00|925.5|920.5|925.2|920.2|925.6|920.6|925|920|34
1693986900000|2023-09-06 07:55:00|925.1|920.1|923.9|918.9|925.1|920.1|923.5|918.5|49
1693987200000|2023-09-06 08:00:00|923.8|918.8|924.1|919.1|925.1|920.1|923.2|918.2|66
1693987500000|2023-09-06 08:05:00|924|919|924.4|919.4|924.7|919.7|923.7|918.7|51
1693987800000|2023-09-06 08:10:00|924.3|919.3|924.5|919.5|924.8|919.8|923.9|918.9|103
1693988100000|2023-09-06 08:15:00|924.4|919.4|924.7|919.7|924.8|919.8|924.1|919.1|69
1693988400000|2023-09-06 08:20:00|924.6|919.6|924.5|919.5|925.1|920.1|924.4|919.4|28
1693988700000|2023-09-06 08:25:00|924.7|919.7|924.2|919.2|924.7|919.7|923.6|918.6|58
1693989000000|2023-09-06 08:30:00|924.3|919.3|924.3|919.3|924.8|919.8|924.1|919.1|60
1693989300000|2023-09-06 08:35:00|924.2|919.2|923.9|918.9|924.2|919.2|923.5|918.5|54
1693989600000|2023-09-06 08:40:00|923.8|918.8|924|919|924.1|919.1|923.7|918.7|43
1693989900000|2023-09-06 08:45:00|924.1|919.1|925.7|920.7|925.8|920.8|923.9|918.9|26
1693990200000|2023-09-06 08:50:00|925.6|920.6|925.9|920.9|926.6|921.6|925.3|920.3|67
1693990500000|2023-09-06 08:55:00|925.8|920.8|926.2|921.2|926.4|921.4|925.7|920.7|27
1693990800000|2023-09-06 09:00:00|926.3|921.3|925.5|920.5|926.3|921.3|925.4|920.4|49
1693991100000|2023-09-06 09:05:00|925.4|920.4|925|920|925.4|920.4|924.8|919.8|34
1693991400000|2023-09-06 09:10:00|925.1|920.1|924|919|925.1|920.1|924|919|31
1693991700000|2023-09-06 09:15:00|924.1|919.1|922.8|921|924.8|921|922.6|918.7|46
1693992000000|2023-09-06 09:20:00|922.7|920.9|924|919|924.2|920.9|922.1|918.8|26
1693992300000|2023-09-06 09:25:00|923.9|918.9|923.4|918.4|924|919|923|918|32
1693992600000|2023-09-06 09:30:00|923.5|918.5|921.8|916.8|923.6|918.6|921.5|916.5|37
1693992900000|2023-09-06 09:35:00|921.7|916.7|922.6|917.6|922.7|918.8|920.5|916.7|43
1693993200000|2023-09-06 09:40:00|922.7|917.7|922.6|917.6|922.7|917.7|922.4|917.4|36
1693993500000|2023-09-06 09:45:00|922.5|917.5|923.2|918.2|923.2|918.2|922.5|917.5|35
1693993800000|2023-09-06 09:50:00|921.6|919.8|924.3|919.3|924.5|919.8|921.6|918.6|45
1693994100000|2023-09-06 09:55:00|924.2|919.2|924.7|919.7|924.8|919.8|924.2|919.2|61
1693994400000|2023-09-06 10:00:00|925|920|925.5|920.5|925.7|920.7|924.7|919.7|63
1693994700000|2023-09-06 10:05:00|925.4|920.4|925.9|920.9|926.2|921.2|924.6|919.6|55
1693995000000|2023-09-06 10:10:00|926|921|926.2|921.2|926.2|921.2|925.6|920.6|44
1693995300000|2023-09-06 10:15:00|926.1|921.1|926.3|921.3|926.3|921.3|925.7|920.7|40
1693995600000|2023-09-06 10:20:00|926.2|921.2|926|921|926.2|922.4|924.2|920.8|31
1693995900000|2023-09-06 10:25:00|925.9|920.9|926|921|926.1|922.4|924.2|920.8|26
1693996200000|2023-09-06 10:30:00|925.9|920.9|924|922.2|925.9|922.4|923.9|920.9|23
1693996500000|2023-09-06 10:35:00|923.9|922.1|924.1|919.1|924.4|922.2|923.9|919|16
1693996800000|2023-09-06 10:40:00|924|919|924.6|919.6|924.6|920.5|922.3|918.9|43
1693997100000|2023-09-06 10:45:00|924.5|919.5|924.3|919.3|924.6|919.6|924.1|919.1|31
1693997400000|2023-09-06 10:50:00|924.2|919.2|924.1|919.1|924.3|919.3|924.1|919.1|13
1693998000000|2023-09-06 11:00:00|924|918.9|923.8|918.8|924|919|923.4|918.4|42
1693998300000|2023-09-06 11:05:00|923.7|918.7|923.6|918.6|923.8|918.8|923|918|30
1693998600000|2023-09-06 11:10:00|923.8|918.8|923.5|918.5|923.8|918.8|923.5|918.5|40
1693998900000|2023-09-06 11:15:00|923.6|918.6|923.1|918.1|923.6|919.8|921.6|918|17
1693999200000|2023-09-06 11:20:00|923.2|918.2|922.7|917.7|923.2|918.2|922.6|917.6|32
1693999500000|2023-09-06 11:25:00|922.6|917.6|922.6|917.6|922.9|917.9|921.9|916.9|56
1693999800000|2023-09-06 11:30:00|922.7|917.7|921.8|916.8|923.3|919.1|920.9|916.7|50
1694000100000|2023-09-06 11:35:00|921.9|916.9|922.3|917.3|922.4|917.4|921.3|916.3|33
1694000400000|2023-09-06 11:40:00|922.2|917.2|921.6|916.6|922.4|917.4|921.4|916.4|41
1694000700000|2023-09-06 11:45:00|921.7|916.7|921.3|916.3|921.7|916.7|920|915|35
1694001000000|2023-09-06 11:50:00|921.4|916.4|921.8|916.8|921.8|916.8|920.8|915.8|21
1694001300000|2023-09-06 11:55:00|921.9|916.9|920.2|915.2|921.9|916.9|920|915|47
1694001600000|2023-09-06 12:00:00|919.9|914.9|919.2|914.2|919.9|914.9|918.8|913.8|54
1694001900000|2023-09-06 12:05:00|919.3|914.3|921.2|916.2|921.5|916.5|919|914|62
1694002200000|2023-09-06 12:10:00|920.7|915.7|920.1|915.1|921|916|919.8|914.8|26
1694002500000|2023-09-06 12:15:00|920|915|919.2|914.2|920.8|915.8|918.9|913.9|39
1694002800000|2023-09-06 12:20:00|918.5|913.5|917|912|918.5|913.5|917|912|72
1694003100000|2023-09-06 12:25:00|916.9|911.9|919.2|914.2|919.2|914.2|916.9|911.9|75
1694003400000|2023-09-06 12:30:00|919.3|914.3|917.5|912.5|920.2|915.2|916.9|911.9|94
1694003700000|2023-09-06 12:35:00|917.6|912.6|918.7|913.7|918.9|913.9|917.3|912.3|59
1694004000000|2023-09-06 12:40:00|918.6|913.6|919.2|914.2|919.3|914.3|917.9|912.9|44
1694004300000|2023-09-06 12:45:00|919.3|914.3|918.4|913.4|919.4|914.4|917.8|912.8|52
1694004600000|2023-09-06 12:50:00|918.5|913.5|917.7|912.7|919.3|914.3|917.6|912.6|57
1694004900000|2023-09-06 12:55:00|917.6|912.6|917.1|912.1|917.7|912.7|916.7|911.7|86
1694005200000|2023-09-06 13:00:00|917|912|917.2|912.2|917.3|912.3|916.5|911.5|78
1694005500000|2023-09-06 13:05:00|917.1|912.1|916.6|911.6|917.6|912.6|915.4|910.4|118
1694005800000|2023-09-06 13:10:00|916.5|911.5|914.7|912.9|916.6|913|914.7|910.7|55
1694006100000|2023-09-06 13:15:00|914.8|913|915.7|910.7|916.3|913|914.7|910.4|100
1694006400000|2023-09-06 13:20:00|915.6|910.6|915.1|910.1|916|912.2|914|909.9|139
1694006700000|2023-09-06 13:25:00|915.2|910.2|915.4|910.4|916|911|914.7|909.7|174
1694007000000|2023-09-06 13:30:00|915.5|910.5|913.6|911.8|915.5|912.1|913|908.9|226
1694007300000|2023-09-06 13:35:00|913.5|911.7|916.6|911.6|918|913|913.5|911.1|206
1694007600000|2023-09-06 13:40:00|916.5|911.5|915.8|910.8|919.4|914.4|915.8|910.8|197
1694007900000|2023-09-06 13:45:00|915.9|910.9|919.7|914.7|920.1|915.1|915.9|910.9|151
1694008200000|2023-09-06 13:50:00|919.9|914.9|922.2|917.2|922.5|917.5|919.1|914.1|175
1694008500000|2023-09-06 13:55:00|922.1|917.1|920.4|913.3|922.2|917.2|919.6|912.9|110
1694008800000|2023-09-06 14:00:00|918.4|911.1|915.4|910.4|919.3|912|914.5|909.5|409
1694009100000|2023-09-06 14:05:00|915.3|910.3|917.6|912.6|918.4|913.4|914.9|909.9|202
1694009400000|2023-09-06 14:10:00|917.8|912.8|917.8|912.8|918.1|913.1|916.4|911.4|181
1694009700000|2023-09-06 14:15:00|917.9|912.9|916.8|911.8|919.3|914.3|916.2|911.2|292
1694010000000|2023-09-06 14:20:00|916.9|911.9|913.6|908.6|917|912|913.4|908.4|235
1694010300000|2023-09-06 14:25:00|913.7|908.7|913.7|908.7|914.2|909.2|912.7|907.7|110
1694010600000|2023-09-06 14:30:00|913.6|908.6|913.5|908.5|914|909|912.1|907.1|140
1694010900000|2023-09-06 14:35:00|913.4|908.4|911.4|906.4|913.7|908.7|910.5|905.5|239
1694011200000|2023-09-06 14:40:00|911.5|906.5|911.8|906.8|912.1|907.1|910.9|905.9|141
1694011500000|2023-09-06 14:45:00|911.7|906.7|911.9|906.9|912.1|907.1|910.9|905.9|117
1694011800000|2023-09-06 14:50:00|911.8|906.8|912.3|907.3|913.1|908.1|911.6|906.6|133
1694012100000|2023-09-06 14:55:00|912.4|907.4|913.1|908.1|913.9|910|911.5|906.8|117
1694012400000|2023-09-06 15:00:00|913.2|908.2|911.4|909.6|913.4|909.7|911.4|907.1|84
1694012700000|2023-09-06 15:05:00|911.5|909.7|912.6|907.6|913.7|909.7|911.4|906.9|68
1694013000000|2023-09-06 15:10:00|912.7|907.7|913.1|908.1|913.2|908.2|912.1|907.1|87
1694013300000|2023-09-06 15:15:00|913.2|908.2|913.9|908.9|914.4|909.4|912.8|907.8|92
1694013600000|2023-09-06 15:20:00|914|909|913.9|908.9|914.3|909.3|913.4|908.4|87
1694013900000|2023-09-06 15:25:00|914|909|913.4|908.4|914.5|909.5|913.1|908.1|96
1694014200000|2023-09-06 15:30:00|913.5|908.5|913.4|908.4|914.1|909.1|912.8|907.8|83
1694014500000|2023-09-06 15:35:00|913.6|908.6|915.7|910.7|916|911.8|913.4|908.4|108
1694014800000|2023-09-06 15:40:00|915.8|910.8|914.9|909.9|915.9|910.9|914.9|909.9|81
1694015100000|2023-09-06 15:45:00|915.1|910.1|914.4|909.4|915.7|910.7|914|909|123
1694015400000|2023-09-06 15:50:00|914.5|909.5|915.5|910.5|916|911|914|909|103
1694015700000|2023-09-06 15:55:00|915.4|910.4|915.3|910.3|916.2|911.2|914.9|909.9|58
1694016000000|2023-09-06 16:00:00|915.2|910.2|915.1|910.1|915.8|910.8|914.8|909.8|84
1694016300000|2023-09-06 16:05:00|915.2|910.2|914.7|909.7|915.7|910.7|914.6|909.6|98
1694016600000|2023-09-06 16:10:00|914.6|909.6|915.3|910.3|915.5|910.5|914.2|909.2|64
1694016900000|2023-09-06 16:15:00|915.2|910.2|915.8|910.8|916|911|915.2|910.2|85
1694017200000|2023-09-06 16:20:00|915.9|910.9|916|911|916.2|911.2|915.4|910.4|69
1694017500000|2023-09-06 16:25:00|916.1|911.1|916.6|911.6|916.6|911.6|915.5|910.5|41
1694017800000|2023-09-06 16:30:00|916.8|911.8|915.9|910.9|917.4|912.4|915.4|910.4|75
1694018100000|2023-09-06 16:35:00|916|911|916.2|911.2|916.7|911.7|915.1|910.1|78
1694018400000|2023-09-06 16:40:00|916.4|911.4|915.9|910.9|916.8|911.8|915.7|910.7|87
1694018700000|2023-09-06 16:45:00|915.8|910.8|917.1|912.1|917.1|912.1|915.5|910.5|79
1694019000000|2023-09-06 16:50:00|917|912|915.9|910.9|917.4|912.4|915.7|910.7|112
1694019300000|2023-09-06 16:55:00|916|911|916.4|911.4|916.5|911.5|915.2|910.2|117
1694019600000|2023-09-06 17:00:00|916.5|911.5|916.1|911.1|916.9|911.9|915.4|910.4|150
1694019900000|2023-09-06 17:05:00|915.9|910.9|915.8|910.8|916.3|911.3|915.6|910.6|56
1694020200000|2023-09-06 17:10:00|915.9|910.9|916.3|911.3|916.4|911.4|915.9|910.9|43
1694020500000|2023-09-06 17:15:00|916.4|911.4|916.3|911.3|916.6|911.6|916.1|911.1|71
1694020800000|2023-09-06 17:20:00|916.4|911.4|916.7|911.7|916.8|911.8|916.3|911.3|37
1694021100000|2023-09-06 17:25:00|916.8|911.8|916.1|911.1|917|912|916|911|66
1694021400000|2023-09-06 17:30:00|916.2|911.2|915.3|910.3|916.5|911.5|915.3|910.3|47
1694021700000|2023-09-06 17:35:00|915.1|910.1|916|911|916|911|915.1|910.1|43
1694022000000|2023-09-06 17:40:00|915.9|910.9|915.7|910.7|915.9|910.9|915.5|910.5|43
1694022300000|2023-09-06 17:45:00|915.6|910.6|915.5|910.5|915.6|910.6|915|910|42
1694022600000|2023-09-06 17:50:00|915.6|910.6|916.1|911.1|916.6|911.6|915.4|910.4|57
1694022900000|2023-09-06 17:55:00|916.2|911.2|916.9|911.9|917.1|912.1|916.1|911.1|41
1694023200000|2023-09-06 18:00:00|916.3|911.3|916.4|911.4|917|912|916.3|911.3|59
1694023500000|2023-09-06 18:05:00|916.5|911.5|916.7|911.7|916.9|911.9|916.4|911.4|48
1694023800000|2023-09-06 18:10:00|916.9|911.9|916.8|911.8|916.9|911.9|916.5|911.5|21
1694024100000|2023-09-06 18:15:00|916.7|911.7|915.8|910.8|916.8|911.8|915.6|910.6|54
1694024400000|2023-09-06 18:20:00|915.7|910.7|916.1|911.1|916.6|911.6|915.7|910.7|52
1694024700000|2023-09-06 18:25:00|916.3|911.3|916.7|911.7|916.8|911.8|916.2|911.2|45
1694025000000|2023-09-06 18:30:00|916.8|911.8|916.5|911.5|916.9|911.9|916.5|911.5|49
1694025300000|2023-09-06 18:35:00|916.4|911.4|916|911|916.7|911.7|916|911|43
1694025600000|2023-09-06 18:40:00|916.2|911.2|917.1|912.1|917.1|912.1|916.2|911.2|41
1694025900000|2023-09-06 18:45:00|917.2|912.2|917.2|912.2|917.4|912.4|916.8|911.8|54
1694026200000|2023-09-06 18:50:00|917.3|912.3|917.7|912.7|917.7|912.7|917.2|912.2|76
1694026500000|2023-09-06 18:55:00|917.6|912.6|916.9|911.9|917.8|912.8|916.8|911.8|49
1694026800000|2023-09-06 19:00:00|916.7|911.7|916.5|911.5|916.9|911.9|916.2|911.2|49
1694027100000|2023-09-06 19:05:00|916.6|911.6|916.3|911.3|917|912|916.3|911.3|43
1694027400000|2023-09-06 19:10:00|916.4|911.4|916.4|911.4|916.7|911.7|916.2|911.2|54
1694027700000|2023-09-06 19:15:00|916.3|911.3|916.8|911.8|916.8|911.8|916.3|911.3|50
1694028000000|2023-09-06 19:20:00|916.7|911.7|916.7|911.7|917.1|912.1|916.6|911.6|45
1694028300000|2023-09-06 19:25:00|916.9|911.9|916.9|911.9|917.1|912.1|916.7|911.7|58
1694028600000|2023-09-06 19:30:00|917|912|916.8|911.8|917.1|912.1|916.7|911.7|65
1694028900000|2023-09-06 19:35:00|917|912|916.6|911.6|917|912|916.6|911.6|76
1694029200000|2023-09-06 19:40:00|916.4|911.4|916.3|911.3|916.5|911.5|916|911|44
1694029500000|2023-09-06 19:45:00|916.4|911.4|916.7|911.7|916.7|911.7|916.4|911.4|69
1694029800000|2023-09-06 19:50:00|916.6|911.6|916.7|911.7|916.8|911.8|916.5|911.5|52
1694030100000|2023-09-06 19:55:00|916.6|911.6|917.2|912.2|917.4|912.4|916.6|911.6|54
1694030400000|2023-09-06 20:00:00|917|912|916.9|911.9|917.1|912.1|916.8|911.8|21
1694030700000|2023-09-06 20:05:00|917|912|916.5|911.5|917.1|912.1|916.5|911.5|23
1694031000000|2023-09-06 20:10:00|916.6|911.6|916.7|911.7|916.8|911.8|916.6|911.6|30
1694031300000|2023-09-06 20:15:00|916.8|911.8|916.7|911.7|916.8|911.8|916.6|911.6|6
1694031600000|2023-09-06 20:20:00|916.6|911.6|916.5|911.5|916.7|911.7|916.5|911.5|12
1694031900000|2023-09-06 20:25:00|916.4|911.4|916.6|911.6|916.7|911.7|916.3|911.3|13
1694032200000|2023-09-06 20:30:00|916.8|911.8|916.3|911.3|916.8|911.8|916.3|911.3|21
1694032500000|2023-09-06 20:35:00|916.2|911.2|916.6|911.6|916.6|911.6|916.2|911.2|28
1694032800000|2023-09-06 20:40:00|916.7|911.7|916.4|911.4|916.8|911.8|916.4|911.4|26
1694033100000|2023-09-06 20:45:00|916.5|911.5|916.6|911.6|916.9|911.9|916.4|911.4|24
1694033400000|2023-09-06 20:50:00|916.7|911.7|916.7|911.7|916.7|911.7|916.3|911.3|30
1694033700000|2023-09-06 20:55:00|916.8|911.8|917|912|917.1|912.1|916.3|911.3|34
1694037600000|2023-09-06 22:00:00|916|911|916.9|911.9|917.4|912.4|916|911|21
1694037900000|2023-09-06 22:05:00|917|912|916.8|911.8|917.1|912.1|916.8|911.8|6
1694038200000|2023-09-06 22:10:00|916.9|911.9|916.8|911.8|917|912|916.8|911.8|10
1694038500000|2023-09-06 22:15:00|916.9|911.9|917|912|917|912|916.5|911.5|27
1694038800000|2023-09-06 22:20:00|917.1|912.1|916.8|911.8|917.1|912.1|916.8|911.8|9
1694039100000|2023-09-06 22:25:00|916.9|911.9|916.7|911.7|916.9|911.9|916.2|911.2|7
1694039400000|2023-09-06 22:30:00|916.8|911.8|916.8|911.8|916.8|911.8|916.7|911.7|7
1694039700000|2023-09-06 22:35:00|916.9|911.9|917|912|917.4|912.4|916.9|911.9|14
1694040000000|2023-09-06 22:40:00|917.1|912.1|917|912|917.4|912.4|916.8|911.8|28
1694040300000|2023-09-06 22:45:00|917.1|912.1|917.1|912.1|917.2|912.2|917.1|912.1|3
1694040600000|2023-09-06 22:50:00|917|912|916.6|911.6|917.1|912.1|916.6|911.6|7
1694040900000|2023-09-06 22:55:00|916.7|911.7|916.7|911.7|917|912|916.6|911.6|12
1694041200000|2023-09-06 23:00:00|916.8|911.8|917|912|917|912|916.8|911.8|5
1694041500000|2023-09-06 23:05:00|916.9|911.9|916.9|911.9|916.9|911.9|916.9|911.9|1
1694041800000|2023-09-06 23:10:00|916.8|911.8|916.9|911.9|917|912|916.4|911.4|12
1694042100000|2023-09-06 23:15:00|916.8|911.8|916.8|911.8|916.8|911.8|916.8|911.8|1
1694044800000|2023-09-07 00:00:00|916.2|911.2|916.2|911.2|916.2|911.2|916.1|911.1|7
1694045100000|2023-09-07 00:05:00|916.3|911.3|916.6|911.6|916.7|911.7|916.2|911.2|22
1694045400000|2023-09-07 00:10:00|916.5|911.5|916.6|911.6|916.7|911.7|916.2|911.2|22
1694045700000|2023-09-07 00:15:00|916.5|911.5|917.2|912.2|917.2|912.2|916.4|911.4|32
1694046000000|2023-09-07 00:20:00|917.3|912.3|917.7|912.7|917.9|912.9|917.3|912.3|28
1694046300000|2023-09-07 00:25:00|917.8|912.8|918|913|918.1|913.1|917.7|912.7|37
1694046600000|2023-09-07 00:30:00|918.1|913.1|918.5|913.5|918.5|913.5|917.6|912.6|43
1694046900000|2023-09-07 00:35:00|918.4|913.4|918.3|913.3|918.4|913.4|917.8|912.8|31
1694047200000|2023-09-07 00:40:00|918.2|913.2|917.8|912.8|918.2|913.2|917.6|912.6|17
1694047500000|2023-09-07 00:45:00|917.7|912.7|916.8|911.8|917.8|912.8|916.7|911.7|44
1694047800000|2023-09-07 00:50:00|916.7|911.7|916.8|911.8|916.9|911.9|916.4|911.4|34
1694048100000|2023-09-07 00:55:00|916.7|911.7|918.2|913.2|918.3|913.3|916.7|911.7|43
1694048400000|2023-09-07 01:00:00|918.1|913.1|918.6|913.6|918.6|913.6|917.8|912.8|37
1694048700000|2023-09-07 01:05:00|918.7|913.7|919.2|914.2|919.4|914.4|918.6|913.6|58
1694049000000|2023-09-07 01:10:00|919.1|914.1|919.7|914.7|920.1|915.1|919.1|914.1|64
1694049300000|2023-09-07 01:15:00|919.6|914.6|919.8|914.8|920.3|915.3|919.6|914.6|83
1694049600000|2023-09-07 01:20:00|919.7|914.7|919.2|914.2|920|915|918.9|913.9|51
1694049900000|2023-09-07 01:25:00|919.1|914.1|919.4|914.4|919.5|914.5|918.6|913.6|47
1694050200000|2023-09-07 01:30:00|919.3|914.3|918.3|913.3|919.5|914.5|918.3|913.3|93
1694050500000|2023-09-07 01:35:00|918.2|913.2|918.6|913.6|918.7|913.7|918|913|51
1694050800000|2023-09-07 01:40:00|918.7|913.7|918.1|913.1|918.7|913.7|918|913|39
1694051100000|2023-09-07 01:45:00|918.2|913.2|918.6|913.6|919.2|914.2|918.2|913.2|69
1694051400000|2023-09-07 01:50:00|918.7|913.7|918.5|913.5|919|914|918.3|913.3|62
1694051700000|2023-09-07 01:55:00|918.4|913.4|918.5|913.5|918.8|913.8|918.4|913.4|49
1694052000000|2023-09-07 02:00:00|918.4|913.4|918|913|918.5|913.5|917.8|912.8|34
1694052300000|2023-09-07 02:05:00|917.9|912.9|916.9|911.9|918|913|916.9|911.9|37
1694052600000|2023-09-07 02:10:00|917|912|917.9|912.9|917.9|912.9|916.9|911.9|52
1694052900000|2023-09-07 02:15:00|917.8|912.8|917.8|912.8|918.1|913.1|917.6|912.6|18
1694053200000|2023-09-07 02:20:00|917.7|912.7|918|913|918|913|917.5|912.5|21
1694053500000|2023-09-07 02:25:00|918.1|913.1|918.7|913.7|918.7|913.7|917.9|912.9|39
1694053800000|2023-09-07 02:30:00|918.6|913.6|916.9|911.9|918.7|913.7|916.9|911.9|42
1694054100000|2023-09-07 02:35:00|917|912|916.8|911.8|917.4|912.4|916.8|911.8|47
1694054400000|2023-09-07 02:40:00|916.9|911.9|917.4|912.4|917.4|912.4|916.9|911.9|44
1694054700000|2023-09-07 02:45:00|917.6|912.6|917.6|912.6|917.8|912.8|917.1|912.1|51
1694055000000|2023-09-07 02:50:00|917.5|912.5|917.4|912.4|917.7|912.7|917.2|912.2|21
1694055300000|2023-09-07 02:55:00|917.5|912.5|917.2|912.2|917.5|912.5|917.1|912.1|13
1694055600000|2023-09-07 03:00:00|917.1|912.1|917.2|912.2|917.6|912.6|917|912|42
1694055900000|2023-09-07 03:05:00|917.3|912.3|917.1|912.1|917.3|912.3|916.8|911.8|32
1694056200000|2023-09-07 03:10:00|917.2|912.2|917.5|912.5|917.5|912.5|917.1|912.1|43
1694056500000|2023-09-07 03:15:00|917.4|912.4|917.7|912.7|918|913|917.3|912.3|38
1694056800000|2023-09-07 03:20:00|917.6|912.6|917.5|912.5|917.9|912.9|917.3|912.3|33
1694057100000|2023-09-07 03:25:00|917.6|912.6|917.3|912.3|917.7|912.7|917|912|36
1694057400000|2023-09-07 03:30:00|917.2|912.2|917.8|912.8|917.8|912.8|917|912|38
1694057700000|2023-09-07 03:35:00|917.7|912.7|917.8|912.8|918|913|917|912|31
1694058000000|2023-09-07 03:40:00|917.7|912.7|917.7|912.7|917.9|912.9|917.6|912.6|20
1694058300000|2023-09-07 03:45:00|917.6|912.6|917.9|912.9|918|913|917.4|912.4|18
1694058600000|2023-09-07 03:50:00|917.8|912.8|918|913|918|913|917.4|912.4|17
1694058900000|2023-09-07 03:55:00|917.9|912.9|917.7|912.7|918.1|913.1|917.6|912.6|18
1694059200000|2023-09-07 04:00:00|917.6|912.6|917.3|912.3|918|913|917|912|40
1694059500000|2023-09-07 04:05:00|917.2|912.2|917.8|912.8|917.8|912.8|917.2|912.2|26
1694059800000|2023-09-07 04:10:00|917.9|912.9|918.3|913.3|918.3|913.3|917.7|912.7|14
1694060100000|2023-09-07 04:15:00|918.1|913.1|918.4|913.4|918.4|913.4|918.1|913.1|23
1694060400000|2023-09-07 04:20:00|918.3|913.3|917.9|912.9|918.3|913.3|917.9|912.9|37
1694060700000|2023-09-07 04:25:00|917.8|912.8|917.1|912.1|917.8|912.8|917.1|912.1|74
1694061000000|2023-09-07 04:30:00|916.9|911.9|916.3|911.3|917|912|916.1|911.1|48
1694061300000|2023-09-07 04:35:00|916.2|911.2|916.5|911.5|916.7|911.7|916.2|911.2|54
1694061600000|2023-09-07 04:40:00|916.4|911.4|916.3|911.3|917.1|912.1|916.2|911.2|66
1694061900000|2023-09-07 04:45:00|916.1|911.1|915.6|910.6|916.1|911.1|915.3|910.3|23
1694062200000|2023-09-07 04:50:00|915.5|910.5|916.2|911.2|916.3|911.3|915.3|910.3|47
1694062500000|2023-09-07 04:55:00|916.1|911.1|916.3|911.3|916.3|911.3|915.9|910.9|36
1694062800000|2023-09-07 05:00:00|916.4|911.4|915.8|910.8|916.5|911.5|915.8|910.8|27
1694063100000|2023-09-07 05:05:00|915.7|910.7|916.1|911.1|916.2|911.2|915.6|910.6|45
1694063400000|2023-09-07 05:10:00|916|911|916.1|911.1|916.5|911.5|916|911|26
1694063700000|2023-09-07 05:15:00|916|911|916.2|911.2|916.3|911.3|916|911|27
1694064000000|2023-09-07 05:20:00|916.1|911.1|915.9|910.9|916.3|911.3|915.7|910.7|18
1694064300000|2023-09-07 05:25:00|916|911|915.6|910.6|916.1|911.1|915.6|910.6|18
1694064600000|2023-09-07 05:30:00|915.5|910.5|915.2|910.2|915.9|910.9|915.2|910.2|65
1694064900000|2023-09-07 05:35:00|915.4|910.4|915.2|910.2|915.4|910.4|914.8|909.8|35
1694065200000|2023-09-07 05:40:00|915.1|910.1|915.7|910.7|915.8|910.8|915.1|910.1|41
1694065500000|2023-09-07 05:45:00|915.8|910.8|915.1|910.1|916|911|914.7|909.7|58
1694065800000|2023-09-07 05:50:00|915.2|910.2|915|910|915.5|910.5|914.9|909.9|50
1694066100000|2023-09-07 05:55:00|914.9|909.9|914.2|909.2|915|910|914.2|909.2|51
1694066400000|2023-09-07 06:00:00|914.1|909.1|915|910|915|910|914|909|28
1694066700000|2023-09-07 06:05:00|915.1|910.1|915.9|910.9|915.9|910.9|915.1|910.1|42
1694067000000|2023-09-07 06:10:00|915.8|910.8|915.5|910.5|915.8|910.8|915.2|910.2|30
1694067300000|2023-09-07 06:15:00|915.4|910.4|914.9|909.9|915.5|911.7|913.3|909.4|31
1694067600000|2023-09-07 06:20:00|914.8|909.8|915.9|910.9|916.1|911.1|914.8|909.8|50
1694067900000|2023-09-07 06:25:00|915.8|910.8|916.7|911.7|917|912|915.6|910.6|52
1694068200000|2023-09-07 06:30:00|916.6|911.6|915.8|910.8|916.6|911.6|915.8|910.8|42
1694068500000|2023-09-07 06:35:00|915.6|910.6|915.1|910.1|915.7|910.7|915|910|57
1694068800000|2023-09-07 06:40:00|915.2|910.2|915.6|910.6|915.6|910.6|915.2|910.2|15
1694069100000|2023-09-07 06:45:00|915.5|910.5|915.7|910.7|916|911|915.2|910.2|35
1694069400000|2023-09-07 06:50:00|915.8|910.8|916|911|916.2|911.2|915.7|910.7|26
1694069700000|2023-09-07 06:55:00|915.9|910.9|915.5|910.5|916|912|913.8|910.4|37
1694070000000|2023-09-07 07:00:00|915.6|910.6|914.5|909.5|915.6|910.6|914.4|909.4|69
1694070300000|2023-09-07 07:05:00|914.4|909.4|912.2|910.4|914.4|910.5|911.9|909|46
1694070600000|2023-09-07 07:10:00|912.1|910.3|912.1|910.3|914|910.6|912|909|36
1694070900000|2023-09-07 07:15:00|912.2|910.4|911.9|906.9|912.3|910.4|911.9|906.9|37
1694071200000|2023-09-07 07:20:00|912|907|911.6|906.6|912.1|907.1|911|906|55
1694071500000|2023-09-07 07:25:00|911.7|906.7|912|907|912|907|911.1|906.1|46
1694071800000|2023-09-07 07:30:00|911.9|906.9|911.9|906.9|912.1|907.1|911.2|906.2|44
1694072100000|2023-09-07 07:35:00|911.8|906.8|913|908|913.1|908.1|911.7|906.7|39
1694072400000|2023-09-07 07:40:00|912.9|907.9|913.7|908.7|913.8|908.8|912.7|907.7|43
1694072700000|2023-09-07 07:45:00|913.6|908.6|914|909|914.2|909.2|913.5|908.5|46
1694073000000|2023-09-07 07:50:00|913.9|908.9|915.3|910.3|915.4|910.4|913.8|908.8|66
1694073300000|2023-09-07 07:55:00|915.2|910.2|914.6|909.6|915.3|910.3|914.3|909.3|56
1694073600000|2023-09-07 08:00:00|914.7|909.7|913.7|908.7|914.8|909.8|912.6|907.6|94
1694073900000|2023-09-07 08:05:00|913.8|908.8|913.3|908.3|913.8|908.8|912.8|907.8|73
1694074200000|2023-09-07 08:10:00|913.2|908.2|913.2|908.2|913.7|908.7|912.7|907.7|66
1694074500000|2023-09-07 08:15:00|913.3|908.3|913.2|908.2|914.3|909.3|913.1|908.1|80
1694074800000|2023-09-07 08:20:00|913.1|908.1|912.9|907.9|913.2|908.2|912.6|907.6|30
1694075100000|2023-09-07 08:25:00|912.8|907.8|912|907|912.9|907.9|912|907|43
1694075400000|2023-09-07 08:30:00|911.9|906.9|912.3|907.3|912.6|907.6|911.7|906.7|34
1694075700000|2023-09-07 08:35:00|912.2|907.2|912.2|907.2|912.3|907.3|911.8|906.8|21
1694076000000|2023-09-07 08:40:00|912.1|907.1|911.8|906.8|912.1|907.1|911.7|906.7|14
1694076300000|2023-09-07 08:45:00|911.7|906.7|911.7|906.7|911.9|906.9|911.7|906.7|17
1694076600000|2023-09-07 08:50:00|911.8|906.8|912.8|907.8|913.1|908.1|911.7|906.7|34
1694076900000|2023-09-07 08:55:00|912.9|907.9|912.8|907.8|913|908|912.2|907.2|24
1694077200000|2023-09-07 09:00:00|913|908|912.8|907.8|913.1|908.1|912.7|907.7|15
1694077500000|2023-09-07 09:05:00|912.7|907.7|912.9|907.9|912.9|907.9|912.4|907.4|14
1694077800000|2023-09-07 09:10:00|912.8|907.8|913.1|908.1|913.2|908.2|912.6|907.6|26
1694078100000|2023-09-07 09:15:00|913|908|913|908|913.3|908.3|912.8|907.8|26
1694078400000|2023-09-07 09:20:00|912.8|907.8|912.9|907.9|913.2|908.2|912.8|907.8|23
1694078700000|2023-09-07 09:25:00|913|908|913|908|913.3|908.3|912.9|907.9|19
1694079000000|2023-09-07 09:30:00|912.9|907.9|912.6|907.6|913.1|908.1|912.6|907.6|46
1694079300000|2023-09-07 09:35:00|912.7|907.7|912.7|907.7|913|908|912.6|907.6|26
1694079600000|2023-09-07 09:40:00|912.6|907.6|912.8|907.8|913|908|912.6|907.6|41
1694079900000|2023-09-07 09:45:00|912.6|907.6|912.8|907.8|912.8|907.8|912.6|907.6|13
1694080200000|2023-09-07 09:50:00|912.7|907.7|913.3|908.3|913.3|908.3|912.5|907.5|23
1694080500000|2023-09-07 09:55:00|913.2|908.2|913.6|908.6|914|909|913.2|908.2|17
1694080800000|2023-09-07 10:00:00|913.7|908.7|912.7|910.9|914.3|910.9|912.7|908.6|27
1694081100000|2023-09-07 10:05:00|914.3|909.3|914.2|909.2|914.4|910.9|912.7|909.1|17
1694081400000|2023-09-07 10:10:00|914.1|909.1|913.1|908.1|914.2|909.2|913|908|18
1694081700000|2023-09-07 10:15:00|913|908|912.2|907.2|913|908|912.1|907.1|17
1694082000000|2023-09-07 10:20:00|912.1|907.1|911.3|906.3|912.1|907.1|911.3|906.3|27
1694082300000|2023-09-07 10:25:00|911.1|906.1|911.1|906.1|911.3|906.3|910.8|905.8|35
1694082600000|2023-09-07 10:30:00|911|906|911.2|906.2|911.4|906.4|910.7|905.7|26
1694082900000|2023-09-07 10:35:00|911.1|906.1|910.4|905.4|911.1|906.1|909.9|904.9|24
1694083200000|2023-09-07 10:40:00|910.5|905.5|909.9|904.9|910.5|905.5|909.3|904.3|36
1694083500000|2023-09-07 10:45:00|909.8|904.8|909.9|904.9|910.2|905.2|909.6|904.6|15
1694083800000|2023-09-07 10:50:00|910|905|909.9|904.9|910|905|909.8|904.8|20
1694084100000|2023-09-07 10:55:00|909.8|904.8|909.7|904.7|909.9|904.9|909.4|904.4|23
1694084400000|2023-09-07 11:00:00|909.6|904.6|910|905|910|905|909.6|904.6|21
1694084700000|2023-09-07 11:05:00|909.9|904.9|910|905|910.1|905.1|909.7|904.7|48
1694085000000|2023-09-07 11:10:00|909.9|904.9|909.5|904.5|910|905|909.4|904.4|17
1694088000000|2023-09-07 12:00:00|907.2|902.2|906.9|901.9|907.8|902.8|906.8|901.8|36
1694088300000|2023-09-07 12:05:00|907|902|907.6|902.6|908.2|903.2|906.9|901.9|52
1694088600000|2023-09-07 12:10:00|907.5|902.5|907.5|902.5|908.6|903.6|907.4|902.4|49
1694088900000|2023-09-07 12:15:00|907.6|902.6|907.1|902.1|908.5|903.5|906.8|901.8|107
1694089200000|2023-09-07 12:20:00|906.9|901.9|907.1|902.1|907.6|902.6|906.2|901.2|178
1694089500000|2023-09-07 12:25:00|906.9|901.9|907.8|902.8|908.1|903.1|906.6|901.6|152
1694089800000|2023-09-07 12:30:00|908.1|903.1|906.4|901.4|909.9|904.9|905|900|282
1694090100000|2023-09-07 12:35:00|906.5|901.5|908.3|903.3|909.1|904.1|905.3|901.5|154
1694090400000|2023-09-07 12:40:00|908.2|903.2|907.9|902.9|909.7|904.7|906.8|901.8|121
1694090700000|2023-09-07 12:45:00|907.6|902.6|907.2|902.2|909|904|906.9|901.9|135
1694091000000|2023-09-07 12:50:00|907.3|902.3|907.7|902.7|908.7|903.7|907.1|902.1|131
1694091300000|2023-09-07 12:55:00|908.4|903.4|908.6|903.6|909.4|904.4|908|903|143
1694091600000|2023-09-07 13:00:00|908.7|903.7|907.1|902.1|908.8|903.8|906.4|901.4|260
1694091900000|2023-09-07 13:05:00|907|902|908.6|903.6|908.8|903.8|907|902|218
1694092200000|2023-09-07 13:10:00|908.3|903.3|907.7|902.7|909.2|904.2|907.4|902.4|176
1694092500000|2023-09-07 13:15:00|907.6|902.6|907.7|902.7|908.9|903.9|907.5|902.5|110
1694092800000|2023-09-07 13:20:00|907.8|902.8|908.3|903.3|908.8|903.8|907.7|902.7|73
1694093100000|2023-09-07 13:25:00|908.5|903.5|908.7|903.7|908.9|903.9|908.3|903.3|60
1694093400000|2023-09-07 13:30:00|908.8|903.8|907.5|902.5|909.1|905.5|906.9|901.9|245
1694093700000|2023-09-07 13:35:00|907.4|902.4|908.6|903.6|910.2|905.2|907|902|208
1694094000000|2023-09-07 13:40:00|908.8|903.8|909.6|904.6|911|906.5|908.1|903.4|143
1694094300000|2023-09-07 13:45:00|909.7|904.7|907.6|902.6|910.2|906.4|905.5|901.9|87
1694094600000|2023-09-07 13:50:00|907.5|902.5|907.3|902.3|908|904.6|906.2|902.2|65
1694094900000|2023-09-07 13:55:00|907.4|902.4|906.7|904.9|908.2|905|906.6|902.2|66
1694095200000|2023-09-07 14:00:00|906.6|904.8|907.3|905.5|908.9|905.5|906.6|903|53
1694095500000|2023-09-07 14:05:00|907.4|905.6|908.9|903.9|909.9|906.6|907.1|903.9|50
1694095800000|2023-09-07 14:10:00|909|904|908.3|903.3|909.3|905.7|907.4|902.9|66
1694096100000|2023-09-07 14:15:00|908.2|903.2|908.1|903.1|908.6|903.6|907.9|902.9|52
1694096400000|2023-09-07 14:20:00|908.2|903.2|908.7|903.7|908.8|903.8|907.8|902.8|49
1694096700000|2023-09-07 14:25:00|908.8|903.8|907|905.2|909.6|905.2|907|903.4|40
1694097000000|2023-09-07 14:30:00|907.1|905.3|909.4|904.4|909.8|905.3|907.1|903.2|40
1694097300000|2023-09-07 14:35:00|909.2|904.2|911.3|906.3|911.3|907.2|908.5|903.5|78
1694097600000|2023-09-07 14:40:00|911.2|906.2|914.2|909.2|914.9|911.7|911.2|906.2|69
1694097900000|2023-09-07 14:45:00|914.1|909.1|912.6|907.6|914.2|909.2|911.9|906.9|85
1694098200000|2023-09-07 14:50:00|912.5|907.5|913|908|913.3|908.3|911.9|906.9|55
1694098500000|2023-09-07 14:55:00|912.9|907.9|912.2|907.2|912.9|909.4|910.8|906.9|42
1694098800000|2023-09-07 15:00:00|912.1|907.1|912.5|907.5|913.3|908.3|911.8|906.8|56
1694099100000|2023-09-07 15:05:00|912.6|907.6|910.8|905.8|912.6|907.6|910.7|905.7|32
1694099400000|2023-09-07 15:10:00|910.9|905.9|910.4|905.4|911.3|906.3|910.1|905.1|40
1694099700000|2023-09-07 15:15:00|910.2|905.2|911.4|906.4|911.5|906.5|910.2|905.2|58
1694100000000|2023-09-07 15:20:00|911.3|906.3|911.2|906.2|911.3|906.3|910.9|905.9|32
1694100300000|2023-09-07 15:25:00|911.5|906.5|911.4|906.4|911.5|906.5|910.8|905.8|34
1694100600000|2023-09-07 15:30:00|911.3|906.3|911.3|906.3|911.9|906.9|911|906|48
1694100900000|2023-09-07 15:35:00|911.1|906.1|912.8|907.8|913.1|908.1|911.1|906.1|44
1694101200000|2023-09-07 15:40:00|912.7|907.7|911.9|906.9|912.9|907.9|911.9|906.9|19
1694101500000|2023-09-07 15:45:00|912|907|912.2|907.2|912.5|907.5|911.9|906.9|30
1694101800000|2023-09-07 15:50:00|912.3|907.3|912.1|907.1|912.3|907.3|911.7|906.7|15
1694102100000|2023-09-07 15:55:00|912.2|907.2|912|907|912.5|907.5|911.8|906.8|26
1694102400000|2023-09-07 16:00:00|911.9|906.9|912.4|907.4|913.1|908.1|911.9|906.9|20
1694102700000|2023-09-07 16:05:00|912.5|907.5|912.6|907.6|912.9|907.9|912.4|907.4|32
1694103000000|2023-09-07 16:10:00|912.5|907.5|912.6|907.6|912.8|907.8|912.5|907.5|24
1694103300000|2023-09-07 16:15:00|912.7|907.7|912.7|907.7|912.8|907.8|912.4|907.4|16
1694103600000|2023-09-07 16:20:00|912.8|907.8|912.6|907.6|912.8|907.8|912.4|907.4|23
1694103900000|2023-09-07 16:25:00|912.7|907.7|912.4|907.4|912.8|907.8|912.2|907.2|51
1694104200000|2023-09-07 16:30:00|912.6|907.6|912.6|907.6|913.3|908.3|912.3|907.3|44
1694104500000|2023-09-07 16:35:00|912.5|907.5|912.7|907.7|912.9|907.9|912.4|907.4|43
1694104800000|2023-09-07 16:40:00|912.6|907.6|912.5|907.5|913.1|908.1|912.5|907.5|51
1694105100000|2023-09-07 16:45:00|912.4|907.4|913.1|908.1|913.3|908.3|912.4|907.4|41
1694105400000|2023-09-07 16:50:00|913.2|908.2|912.7|907.7|913.2|908.2|912.5|907.5|50
1694105700000|2023-09-07 16:55:00|912.8|907.8|911.1|906.1|912.9|907.9|911|906|54
1694106000000|2023-09-07 17:00:00|911.2|906.2|910.8|905.8|911.4|906.4|910.4|905.4|138
1694106300000|2023-09-07 17:05:00|910.7|905.7|910.9|905.9|911.1|906.1|910.7|905.7|24
1694106600000|2023-09-07 17:10:00|911|906|911.2|906.2|911.2|906.2|910.9|905.9|9
1694106900000|2023-09-07 17:15:00|911.3|906.3|911.8|906.8|911.8|906.8|911.3|906.3|12
1694107200000|2023-09-07 17:20:00|911.9|906.9|912.4|907.4|912.5|907.5|911.9|906.9|35
1694107500000|2023-09-07 17:25:00|912.5|907.5|912.4|907.4|912.7|907.7|912.3|907.3|37
1694107800000|2023-09-07 17:30:00|912.5|907.5|912.3|907.3|912.7|907.7|912.2|907.2|40
1694108100000|2023-09-07 17:35:00|912.4|907.4|911.9|906.9|912.4|907.4|911.9|906.9|15
1694108400000|2023-09-07 17:40:00|911.8|906.8|911.6|906.6|912|907|911.6|906.6|31
1694108700000|2023-09-07 17:45:00|911.7|906.7|911.4|906.4|911.9|906.9|911.3|906.3|15
1694109000000|2023-09-07 17:50:00|911.5|906.5|911|906|911.5|906.5|910.9|905.9|12
1694109300000|2023-09-07 17:55:00|910.9|905.9|910.8|905.8|911.1|906.1|910.6|905.6|20
1694109600000|2023-09-07 18:00:00|910.9|905.9|910.7|905.7|911|906|910.6|905.6|19
1694109900000|2023-09-07 18:05:00|910.6|905.6|911.1|906.1|911.1|906.1|910.6|905.6|6
1694110200000|2023-09-07 18:10:00|911.2|906.2|911.8|906.8|911.9|906.9|911.2|906.2|15
1694110500000|2023-09-07 18:15:00|911.9|906.9|911.8|906.8|911.9|906.9|911.7|906.7|13
1694110800000|2023-09-07 18:20:00|911.7|906.7|912|907|912|907|911.6|906.6|8
1694111100000|2023-09-07 18:25:00|912.1|907.1|912|907|912.3|907.3|911.9|906.9|18
1694111400000|2023-09-07 18:30:00|911.9|906.9|913.1|908.1|913.6|908.6|911.9|906.9|46
1694111700000|2023-09-07 18:35:00|912.9|907.9|912.7|907.7|913.2|908.2|912.7|907.7|13
1694112000000|2023-09-07 18:40:00|912.6|907.6|912.8|907.8|912.8|907.8|912.2|907.2|14
1694112300000|2023-09-07 18:45:00|912.7|907.7|912.7|907.7|912.7|907.7|912.6|907.6|9
1694112600000|2023-09-07 18:50:00|912.8|907.8|913|908|913.2|908.2|912.8|907.8|11
1694112900000|2023-09-07 18:55:00|913.1|908.1|913|908|913.3|908.3|913|908|11
1694113200000|2023-09-07 19:00:00|912.9|907.9|913|908|913.1|908.1|912.8|907.8|46
1694113500000|2023-09-07 19:05:00|912.9|907.9|912.4|907.4|913|908|912.3|907.3|18
1694113800000|2023-09-07 19:10:00|912.5|907.5|912.7|907.7|912.8|907.8|912.5|907.5|9
1694114100000|2023-09-07 19:15:00|912.8|907.8|912.8|907.8|912.9|907.9|912.7|907.7|17
1694114400000|2023-09-07 19:20:00|912.7|907.7|912.4|907.4|912.9|907.9|912.3|907.3|26
1694114700000|2023-09-07 19:25:00|912.5|907.5|912.5|907.5|912.5|907.5|912.4|907.4|25
1694115000000|2023-09-07 19:30:00|912.4|907.4|912.5|907.5|912.6|907.6|912.4|907.4|12
1694115300000|2023-09-07 19:35:00|912.6|907.6|912.7|907.7|912.9|907.9|912.4|907.4|23
1694115600000|2023-09-07 19:40:00|912.6|907.6|912.3|907.3|912.6|907.6|912.2|907.2|9
1694115900000|2023-09-07 19:45:00|912.2|907.2|912.4|907.4|912.5|907.5|912.1|907.1|13
1694116200000|2023-09-07 19:50:00|912.5|907.5|912.3|907.3|912.5|907.5|912.3|907.3|35
1694116500000|2023-09-07 19:55:00|912.2|907.2|911.9|906.9|912.2|907.2|911.5|906.5|87
1694116800000|2023-09-07 20:00:00|911.8|906.8|911.6|906.6|911.8|906.8|911.5|906.5|31
1694117100000|2023-09-07 20:05:00|911.5|906.5|911.3|906.3|911.6|906.6|911.3|906.3|7
1694117700000|2023-09-07 20:15:00|911.4|906.4|911.6|906.6|911.6|906.6|911.4|906.4|9
1694118000000|2023-09-07 20:20:00|911.5|906.5|911.6|906.6|911.6|906.6|911.5|906.5|4
1694118600000|2023-09-07 20:30:00|911.5|906.5|911.7|906.7|912|907|911.1|906.1|27
1694118900000|2023-09-07 20:35:00|911.9|906.9|911.8|906.8|911.9|906.9|911.7|906.7|3
1694119200000|2023-09-07 20:40:00|911.9|906.9|911.9|906.9|911.9|906.9|911.8|906.8|21
1694119500000|2023-09-07 20:45:00|912|907|911.8|906.8|912|907|911.5|906.5|10
1694119800000|2023-09-07 20:50:00|911.7|906.7|911.4|906.4|911.7|906.7|911|906|7
1694120100000|2023-09-07 20:55:00|911.3|906.3|911.5|906.5|911.5|906.5|911|906|21
1694124000000|2023-09-07 22:00:00|911.7|906.7|911.8|906.8|912.1|907.1|910.8|905.8|13
1694124300000|2023-09-07 22:05:00|911.9|906.9|912.4|907.4|912.4|907.4|911.6|906.6|8
1694124600000|2023-09-07 22:10:00|912.5|907.5|912.6|907.6|912.7|907.7|912.5|907.5|6
1694124900000|2023-09-07 22:15:00|912.5|907.5|912.6|907.6|912.6|907.6|912.5|907.5|2
1694125200000|2023-09-07 22:20:00|912.5|907.5|912.5|907.5|912.5|907.5|912.2|907.2|6
1694125500000|2023-09-07 22:25:00|912.4|907.4|912.4|907.4|912.5|907.5|912.3|907.3|8
1694125800000|2023-09-07 22:30:00|912.5|907.5|912.5|907.5|912.5|907.5|912.3|907.3|7
1694126100000|2023-09-07 22:35:00|912.4|907.4|912.5|907.5|912.5|907.5|912.2|907.2|10
1694126400000|2023-09-07 22:40:00|912.4|907.4|912.3|907.3|912.4|907.4|912.3|907.3|2
1694126700000|2023-09-07 22:45:00|912.2|907.2|912.3|907.3|912.3|907.3|912.2|907.2|2
1694127000000|2023-09-07 22:50:00|912.2|907.2|912.3|907.3|912.3|907.3|912.2|907.2|2
1694127300000|2023-09-07 22:55:00|912.2|907.2|912.4|907.4|912.4|907.4|912.2|907.2|5
1694127600000|2023-09-07 23:00:00|912.3|907.3|912.3|907.3|912.4|907.4|912.3|907.3|5
1694132700000|2023-09-08 00:25:00|912.6|907.6|912.9|907.9|913|908|912.6|907.6|14
1694133000000|2023-09-08 00:30:00|912.8|907.8|913.9|908.9|913.9|908.9|912.7|907.7|34
1694133300000|2023-09-08 00:35:00|914.1|909.1|912.9|911.1|914.2|911.4|912.6|909|49
1694133600000|2023-09-08 00:40:00|912.8|911|914.1|909.1|914.2|911.1|912.6|908.9|33
1694133900000|2023-09-08 00:45:00|914|909|912.6|910.8|914.2|910.8|912.6|908.9|23
1694139900000|2023-09-08 02:25:00|913.2|908.2|913.6|908.6|913.9|908.9|913.2|908.2|11
1694140200000|2023-09-08 02:30:00|913.7|908.7|914.5|909.5|914.5|909.5|913.6|908.6|22
1694140500000|2023-09-08 02:35:00|914.6|909.6|914.8|909.8|915.2|910.2|914.3|909.3|42
1694140800000|2023-09-08 02:40:00|914.7|909.7|914.1|909.1|914.7|909.7|913.9|908.9|38
1694141100000|2023-09-08 02:45:00|914|909|913.9|908.9|914.3|909.3|913.9|908.9|33
1694141400000|2023-09-08 02:50:00|914|909|913.9|908.9|914.2|909.2|913.9|908.9|9
1694141700000|2023-09-08 02:55:00|913.8|908.8|913.7|908.7|913.9|908.9|913.7|908.7|18
1694142000000|2023-09-08 03:00:00|913.8|908.8|913.3|908.3|913.8|908.8|913.3|908.3|27
1694142300000|2023-09-08 03:05:00|913.4|908.4|913.3|908.3|913.4|908.4|913.2|908.2|14
1694142600000|2023-09-08 03:10:00|913.4|908.4|913.3|908.3|913.6|908.6|913.3|908.3|26
1694142900000|2023-09-08 03:15:00|913.4|908.4|913.6|908.6|913.6|908.6|913.4|908.4|24
1694143200000|2023-09-08 03:20:00|913.5|908.5|913.5|908.5|913.6|908.6|913.2|908.2|17
1694143500000|2023-09-08 03:25:00|913.6|908.6|913.1|908.1|913.6|908.6|913|908|18
1694143800000|2023-09-08 03:30:00|913|908|913.4|908.4|913.4|908.4|913|908|19
1694144100000|2023-09-08 03:35:00|913.5|908.5|913.4|908.4|913.5|908.5|913.4|908.4|4
1694144400000|2023-09-08 03:40:00|913.5|908.5|913.7|908.7|913.7|908.7|913.5|908.5|3
1694144700000|2023-09-08 03:45:00|913.6|908.6|913.7|908.7|913.8|908.8|913.6|908.6|4
1694145600000|2023-09-08 04:00:00|913.1|908.1|913|908|913.3|908.3|912.9|907.9|15
1694145900000|2023-09-08 04:05:00|912.9|907.9|913.4|908.4|913.4|908.4|912.9|907.9|12
1694146200000|2023-09-08 04:10:00|913.3|908.3|913.5|908.5|913.6|908.6|913.3|908.3|17
1694146500000|2023-09-08 04:15:00|913.6|908.6|914|909|914|909|913.4|908.4|9
1694146800000|2023-09-08 04:20:00|914.1|909.1|914.2|909.2|914.3|909.3|914.1|909.1|8
1694147100000|2023-09-08 04:25:00|914.1|909.1|914.1|909.1|914.2|909.2|914|909|4
1694147400000|2023-09-08 04:30:00|914|909|913.1|908.1|914|909|913.1|908.1|17
1694147700000|2023-09-08 04:35:00|913.2|908.2|912.7|907.7|913.2|908.2|912.7|907.7|14
1694148000000|2023-09-08 04:40:00|912.5|907.5|912.2|907.2|912.8|907.8|912.1|907.1|31
1694148300000|2023-09-08 04:45:00|912.3|907.3|912.2|907.2|912.3|907.3|911.8|906.8|19
1694148600000|2023-09-08 04:50:00|912.1|907.1|911.9|906.9|912.1|907.1|911.6|906.6|15
1694148900000|2023-09-08 04:55:00|912|907|913.3|908.3|913.4|908.4|911.7|906.7|32
1694149200000|2023-09-08 05:00:00|913.4|908.4|912.6|907.6|913.4|908.4|912.4|907.4|26
1694149500000|2023-09-08 05:05:00|912.8|907.8|912.8|907.8|912.9|907.9|912.7|907.7|7
1694149800000|2023-09-08 05:10:00|912.9|907.9|912.9|907.9|913.2|908.2|912.9|907.9|14
1694150100000|2023-09-08 05:15:00|913.1|908.1|913.6|908.6|913.8|908.8|912.9|907.9|51
1694150400000|2023-09-08 05:20:00|913.7|908.7|914.4|909.4|914.7|909.7|913.6|908.6|28
1694150700000|2023-09-08 05:25:00|914.3|909.3|914.8|909.8|914.9|909.9|914.1|909.1|30
1694151000000|2023-09-08 05:30:00|914.7|909.7|915.2|910.2|915.4|910.4|914.6|909.6|39
1694151300000|2023-09-08 05:35:00|915.1|910.1|914.1|909.1|915.1|910.1|913.9|908.9|34
1694151600000|2023-09-08 05:40:00|914.2|909.2|914.2|909.2|914.5|909.5|913.9|908.9|46
1694151900000|2023-09-08 05:45:00|914.1|909.1|913.5|908.5|914.1|909.1|913.4|908.4|36
1694152200000|2023-09-08 05:50:00|913.6|908.6|915.2|910.2|915.5|910.5|913.6|908.6|67
1694152500000|2023-09-08 05:55:00|915.1|910.1|915.1|910.1|915.1|910.1|914.4|909.4|76
1694152800000|2023-09-08 06:00:00|915.3|910.3|915.1|910.1|915.4|910.4|914.2|909.2|125
1694153100000|2023-09-08 06:05:00|915|910|916.5|911.5|916.5|911.5|914.7|909.7|105
1694153400000|2023-09-08 06:10:00|916.3|911.3|915.5|910.5|916.5|911.5|915.3|910.3|133
1694153700000|2023-09-08 06:15:00|915.8|910.8|914.7|909.7|916|911|914.6|909.6|57
1694154000000|2023-09-08 06:20:00|914.8|909.8|914.9|909.9|915.1|910.1|914.2|909.2|100
1694154300000|2023-09-08 06:25:00|914.7|909.7|913.8|908.8|914.9|909.9|913.7|908.7|56
1694154600000|2023-09-08 06:30:00|913.9|908.9|913.2|908.2|914|909|913.2|908.2|42
1694154900000|2023-09-08 06:35:00|913.3|908.3|912.6|907.6|913.3|908.3|912.6|907.6|74
1694155200000|2023-09-08 06:40:00|912.7|907.7|912.9|907.9|913.1|908.1|912.2|907.2|71
1694155500000|2023-09-08 06:45:00|912.8|907.8|912.7|907.7|912.9|907.9|912.2|907.2|48
1694155800000|2023-09-08 06:50:00|912.6|907.6|912.2|907.2|912.9|907.9|911.9|906.9|52
1694156100000|2023-09-08 06:55:00|912.1|907.1|912|907|912.3|907.3|911.4|906.4|60
1694156400000|2023-09-08 07:00:00|911.9|906.9|910.2|905.2|912|907|909.5|904.5|130
1694156700000|2023-09-08 07:05:00|910.3|905.3|910.8|905.8|911.8|906.8|910|905|164
1694157000000|2023-09-08 07:10:00|910.7|905.7|910.6|905.6|911.1|906.1|910.4|905.4|128
1694157300000|2023-09-08 07:15:00|910.5|905.5|908.6|903.6|910.7|905.7|908.6|903.6|102
1694157600000|2023-09-08 07:20:00|908.5|903.5|909.1|904.1|909.4|904.4|908|903|109
1694157900000|2023-09-08 07:25:00|909.2|904.2|908.8|903.8|909.4|904.4|908.2|903.2|78
1694158200000|2023-09-08 07:30:00|908.6|903.6|908.2|903.2|909|904|908|903|102
1694158500000|2023-09-08 07:35:00|908.1|903.1|909.1|904.1|909.6|904.6|907.7|902.7|83
1694158800000|2023-09-08 07:40:00|909.4|904.4|911|906|911.2|906.2|908.9|903.9|93
1694159100000|2023-09-08 07:45:00|910.9|905.9|909.8|904.8|911.1|906.1|909.6|904.6|98
1694159400000|2023-09-08 07:50:00|909.5|904.5|910.1|905.1|910.4|905.4|909.1|904.1|86
1694159700000|2023-09-08 07:55:00|910|905|910.2|905.2|910.8|905.8|909.2|904.2|80
1694160000000|2023-09-08 08:00:00|910.1|905.1|909.5|904.5|911|906|909.5|904.5|151
1694160300000|2023-09-08 08:05:00|909.7|904.7|909.4|904.4|910.5|905.5|909.3|904.3|199
1694160600000|2023-09-08 08:10:00|909.6|904.6|909.2|904.2|909.6|904.6|908.7|903.7|70
1694160900000|2023-09-08 08:15:00|908.9|903.9|907.8|902.8|909|904|907.6|902.6|126
1694161200000|2023-09-08 08:20:00|907.5|902.5|908.1|903.1|908.6|903.6|907.3|902.3|85
1694161500000|2023-09-08 08:25:00|908.2|903.2|908.7|903.7|908.9|903.9|907.7|902.7|77
1694161800000|2023-09-08 08:30:00|908.6|903.6|908.2|903.2|908.6|903.6|907.3|902.3|92
1694162100000|2023-09-08 08:35:00|907.8|902.8|907.6|902.6|908|903|907|902|82
1694162400000|2023-09-08 08:40:00|907.8|902.8|907.9|902.9|908.3|903.3|907.3|902.3|74
1694162700000|2023-09-08 08:45:00|907.8|902.8|907.7|902.7|908.4|903.4|907.1|902.1|109
1694163000000|2023-09-08 08:50:00|907.9|902.9|907.2|902.2|908.3|903.3|906.7|901.7|76
1694163300000|2023-09-08 08:55:00|907.3|902.3|908.2|903.2|908.2|903.2|906.8|901.8|74
1694163600000|2023-09-08 09:00:00|908.1|903.1|906.9|901.9|908.1|903.1|906.4|901.4|73
1694163900000|2023-09-08 09:05:00|906.6|901.6|906.7|901.7|907.1|902.1|906.6|901.6|56
1694164200000|2023-09-08 09:10:00|906.9|901.9|907.5|902.5|907.6|902.6|906.5|901.5|54
1694164500000|2023-09-08 09:15:00|907.6|902.6|907.3|902.3|908|903|907|902|68
1694164800000|2023-09-08 09:20:00|907.2|902.2|907.1|902.1|907.3|902.3|906|901|55
1694165100000|2023-09-08 09:25:00|907|902|906.5|901.5|907|902|905.8|900.8|82
1694165400000|2023-09-08 09:30:00|906.4|901.4|906.4|901.4|906.7|901.7|905.6|900.6|52
1694165700000|2023-09-08 09:35:00|906.6|901.6|905.6|900.6|906.8|901.8|905.6|900.6|43
1694166000000|2023-09-08 09:40:00|905.9|900.9|906.6|901.6|906.7|901.7|905.6|900.6|70
1694166300000|2023-09-08 09:45:00|906.7|901.7|906.9|901.9|907.4|902.4|906.4|901.4|56
1694166600000|2023-09-08 09:50:00|907.3|902.3|906.4|901.4|907.4|902.4|905.9|900.9|69
1694166900000|2023-09-08 09:55:00|906|901|905.6|900.6|906.5|901.5|905.6|900.6|75
1694167200000|2023-09-08 10:00:00|905.7|900.7|905.4|900.4|906.1|901.1|905.2|900.2|97
1694167500000|2023-09-08 10:05:00|905.7|900.7|905.3|900.3|905.9|900.9|904.7|899.7|65
1694167800000|2023-09-08 10:10:00|905.5|900.5|907|902|907|902|905.2|900.2|56
1694168100000|2023-09-08 10:15:00|907.1|902.1|906.6|901.6|907.3|902.3|906.5|901.5|53
1694168400000|2023-09-08 10:20:00|906.5|901.5|906.6|901.6|907.2|902.2|906.1|901.1|49
1694168700000|2023-09-08 10:25:00|906.3|901.3|906.4|901.4|906.8|901.8|905.8|900.8|43
1694169000000|2023-09-08 10:30:00|906.3|901.3|905.8|900.8|906.3|901.3|905.7|900.7|17
1694169300000|2023-09-08 10:35:00|905.7|900.7|905.4|900.4|905.9|900.9|905.3|900.3|38
1694169600000|2023-09-08 10:40:00|905.5|900.5|904.8|899.8|905.5|900.5|904.6|899.6|52
1694169900000|2023-09-08 10:45:00|904.6|899.6|904.8|899.8|905.1|900.1|904.2|899.2|69
1694170200000|2023-09-08 10:50:00|904.7|899.7|905.4|900.4|905.5|900.5|904.7|899.7|58
1694170500000|2023-09-08 10:55:00|905.3|900.3|905|900|905.5|900.5|904.9|899.9|63
1694170800000|2023-09-08 11:00:00|905.1|900.1|906|901|906|901|905|900|70
1694171100000|2023-09-08 11:05:00|905.9|900.9|906.2|901.2|906.5|901.5|905.5|900.5|68
1694171400000|2023-09-08 11:10:00|906.1|901.1|905.9|900.9|906.4|901.4|905.9|900.9|50
1694171700000|2023-09-08 11:15:00|905.8|900.8|906.3|901.3|906.3|901.3|905.5|900.5|37
1694172000000|2023-09-08 11:20:00|906.2|901.2|906.1|901.1|906.4|901.4|905.8|900.8|52
1694172300000|2023-09-08 11:25:00|906|901|906.5|901.5|906.6|901.6|905.5|900.5|39
1694172600000|2023-09-08 11:30:00|906.3|901.3|905.3|900.3|906.4|901.4|905|900|75
1694172900000|2023-09-08 11:35:00|905.4|900.4|905.4|900.4|905.6|900.6|904.9|899.9|88
1694173200000|2023-09-08 11:40:00|905.3|900.3|905.7|900.7|906.2|901.2|905|900|95
1694173500000|2023-09-08 11:45:00|905.8|900.8|906.2|901.2|906.2|901.2|905.4|900.4|109
1694173800000|2023-09-08 11:50:00|906.1|901.1|907.4|902.4|907.5|902.5|906.1|901.1|97
1694174100000|2023-09-08 11:55:00|907.5|902.5|908.2|903.2|908.3|903.3|906.9|901.9|62
1694174400000|2023-09-08 12:00:00|908.3|903.3|905.7|900.7|908.6|903.6|905.2|900.2|121
1694174700000|2023-09-08 12:05:00|905.8|900.8|905.4|900.4|906|901|905.2|900.2|64
1694175000000|2023-09-08 12:10:00|905.6|900.6|904.9|899.9|906|901|904.8|899.8|84
1694175300000|2023-09-08 12:15:00|905|900|905.4|900.4|905.9|900.9|904.6|899.6|75
1694175600000|2023-09-08 12:20:00|905.2|900.2|904.7|899.7|905.4|900.4|904.1|899.1|127
1694175900000|2023-09-08 12:25:00|904.8|899.8|904.3|899.3|905.9|900.9|904|899|107
1694176200000|2023-09-08 12:30:00|904.4|899.4|905|900|905.2|900.2|903.7|898.7|180
1694176500000|2023-09-08 12:35:00|905.2|900.2|907.6|902.6|908.1|903.1|905|900|124
1694176800000|2023-09-08 12:40:00|907.7|902.7|905.8|900.8|907.8|902.8|905.5|900.5|97
1694177100000|2023-09-08 12:45:00|905.7|900.7|904.5|899.5|906.6|901.6|904.3|899.3|126
1694177400000|2023-09-08 12:50:00|904.6|899.6|904.1|899.1|904.7|899.7|903.5|898.5|129
1694177700000|2023-09-08 12:55:00|904|899|903|898|904.1|899.1|902.6|897.6|143
1694178000000|2023-09-08 13:00:00|902.9|897.9|902.9|897.9|903.7|898.7|902.3|897.3|206
1694178300000|2023-09-08 13:05:00|903.2|898.2|902.3|897.3|903.2|898.2|902|897|165
1694178600000|2023-09-08 13:10:00|902.2|897.2|902.5|897.5|902.7|897.7|901.7|896.7|109
1694178900000|2023-09-08 13:15:00|902.4|897.4|902.5|897.5|903.3|898.3|902.2|897.2|147
1694179200000|2023-09-08 13:20:00|902.6|897.6|903|898|903.2|898.2|902.4|897.4|136
1694179500000|2023-09-08 13:25:00|903.1|898.1|902.4|897.4|903.2|898.2|902.2|897.2|136
1694179800000|2023-09-08 13:30:00|902.5|897.5|902.3|897.3|902.9|897.9|901.7|896.7|238
1694180100000|2023-09-08 13:35:00|902.2|897.2|903|898|903.1|898.1|901.8|896.8|210
1694180400000|2023-09-08 13:40:00|902.7|897.7|901.9|896.9|903.1|898.1|901.6|896.6|168
1694180700000|2023-09-08 13:45:00|902|897|902.8|897.8|902.8|897.8|901.2|896.2|225
1694181000000|2023-09-08 13:50:00|902.7|897.7|902.4|897.4|903.7|898.7|902.4|897.4|133
1694181300000|2023-09-08 13:55:00|902.5|897.5|905.4|900.4|905.4|900.4|902|897|217
1694181600000|2023-09-08 14:00:00|905|900|906.2|901.2|906.4|901.4|904.4|899.4|245
1694181900000|2023-09-08 14:05:00|906.1|901.1|906.3|901.3|907.2|902.2|906|901|200
1694182200000|2023-09-08 14:10:00|906.2|901.2|906.2|901.2|906.7|901.7|905.3|900.3|180
1694182500000|2023-09-08 14:15:00|906|901|903.9|898.9|906|901|903.6|898.6|161
1694182800000|2023-09-08 14:20:00|903.8|898.8|902.5|897.5|904.4|899.4|902.1|897.1|165
1694183100000|2023-09-08 14:25:00|902.6|897.6|904.2|899.2|904.5|899.5|902.2|897.2|137
1694183400000|2023-09-08 14:30:00|904.3|899.3|903.2|898.2|904.7|899.7|903|898|140
1694183700000|2023-09-08 14:35:00|903.1|898.1|902.5|897.5|903.4|898.4|902.2|897.2|164
1694184000000|2023-09-08 14:40:00|902.6|897.6|902.4|897.4|902.9|897.9|902.1|897.1|137
1694184300000|2023-09-08 14:45:00|902.3|897.3|901.5|896.5|903.2|898.2|900.8|895.8|135
1694184600000|2023-09-08 14:50:00|901.6|896.6|901|896|901.8|896.8|900.2|895.2|212
1694184900000|2023-09-08 14:55:00|900.9|895.9|900.7|895.7|901.7|896.7|900.2|895.2|151
1694185200000|2023-09-08 15:00:00|900.5|895.5|900.2|895.2|901.1|896.1|899.6|894.6|178
1694185500000|2023-09-08 15:05:00|900.1|895.1|899.1|894.1|900.2|895.2|898.8|893.8|122
1694185800000|2023-09-08 15:10:00|899|894|899|894|899.7|894.7|898.6|893.6|82
1694186100000|2023-09-08 15:15:00|899.3|894.3|899.8|894.8|899.8|894.8|898|893|105
1694186400000|2023-09-08 15:20:00|899.7|894.7|898.6|893.6|900|895|898.3|893.3|88
1694186700000|2023-09-08 15:25:00|898.4|893.4|899|894|899.4|894.4|898.4|893.4|80
1694187000000|2023-09-08 15:30:00|899.1|894.1|898.6|893.6|899.1|894.1|897.8|892.8|98
1694187300000|2023-09-08 15:35:00|898.3|893.3|898.3|893.3|898.9|893.9|897.8|892.8|92
1694187600000|2023-09-08 15:40:00|898.4|893.4|897.8|892.8|898.4|894.4|896.2|892|96
1694187900000|2023-09-08 15:45:00|897.7|892.7|897.3|892.3|897.8|892.8|897|892|139
1694188200000|2023-09-08 15:50:00|897.4|892.4|896.7|891.7|897.6|892.6|896.5|891.5|146
1694188500000|2023-09-08 15:55:00|896.8|891.8|897.2|892.2|897.3|892.3|896.2|891.2|73
1694188800000|2023-09-08 16:00:00|897.1|892.1|897|892|897.1|892.1|896.3|891.3|101
1694189100000|2023-09-08 16:05:00|897.1|892.1|897.1|892.1|897.4|892.4|896.3|891.3|86
1694189400000|2023-09-08 16:10:00|897|892|897|892|897.2|892.2|896.6|891.6|70
1694189700000|2023-09-08 16:15:00|897.1|892.1|897.5|892.5|898.1|893.1|897.1|892.1|79
1694190000000|2023-09-08 16:20:00|897.7|892.7|897.2|892.2|897.9|892.9|897.1|892.1|58
1694190300000|2023-09-08 16:25:00|897.1|892.1|896.4|891.4|897.3|892.3|896.4|891.4|91
1694190600000|2023-09-08 16:30:00|896.5|891.5|896.3|891.3|896.8|891.8|895.7|890.7|125
1694190900000|2023-09-08 16:35:00|896.5|891.5|896.7|891.7|896.8|891.8|895.2|890.2|128
1694191200000|2023-09-08 16:40:00|896.4|891.4|895.6|890.6|897.1|892.1|895.6|890.6|53
1694191500000|2023-09-08 16:45:00|895.8|890.8|895.9|890.9|896.4|891.4|895.7|890.7|58
1694191800000|2023-09-08 16:50:00|896|891|896.9|891.9|897.1|892.1|895.9|890.9|85
1694192100000|2023-09-08 16:55:00|897|892|896.6|891.6|897.7|892.7|896.4|891.4|70
1694192400000|2023-09-08 17:00:00|896.7|891.7|896.8|891.8|897.2|892.2|896.2|891.2|96
1694192700000|2023-09-08 17:05:00|896.9|891.9|897.1|892.1|898|893|896.9|891.9|33
1694193000000|2023-09-08 17:10:00|897.2|892.2|897.8|892.8|897.9|892.9|896.9|891.9|37
1694193300000|2023-09-08 17:15:00|897.7|892.7|898.3|893.3|898.3|893.3|897.6|892.6|17
1694193600000|2023-09-08 17:20:00|898.2|893.2|898|893|898.5|893.5|897.9|892.9|42
1694193900000|2023-09-08 17:25:00|897.9|892.9|897.7|892.7|898.3|893.3|897.7|892.7|34
1694194200000|2023-09-08 17:30:00|897.8|892.8|897.8|892.8|897.9|892.9|897.6|892.6|44
1694194500000|2023-09-08 17:35:00|897.7|892.7|897.9|892.9|898.3|893.3|897.6|892.6|17
1694194800000|2023-09-08 17:40:00|897.8|892.8|897.9|892.9|898.1|893.1|897.8|892.8|8
1694195100000|2023-09-08 17:45:00|897.8|892.8|898|893|898|893|897.8|892.8|11
1694195400000|2023-09-08 17:50:00|898.1|893.1|898|893|898.1|893.1|897.9|892.9|10
1694195700000|2023-09-08 17:55:00|897.9|892.9|898.1|893.1|898.1|893.1|897.9|892.9|11
1694196000000|2023-09-08 18:00:00|898.2|893.2|898.5|893.5|898.6|893.6|898|893|18
1694196300000|2023-09-08 18:05:00|898.6|893.6|898.4|893.4|898.6|893.6|898.1|893.1|24
1694196600000|2023-09-08 18:10:00|898.5|893.5|898.1|893.1|898.5|893.5|897.9|892.9|15
1694196900000|2023-09-08 18:15:00|898.2|893.2|898.7|893.7|898.8|893.8|898.1|893.1|51
1694197200000|2023-09-08 18:20:00|898.9|893.9|898.5|893.5|898.9|893.9|898.2|893.2|71
1694197500000|2023-09-08 18:25:00|898.6|893.6|898.3|893.3|898.8|893.8|898|893|54
1694197800000|2023-09-08 18:30:00|898.2|893.2|898.1|893.1|898.6|893.6|897.7|892.7|66
1694198100000|2023-09-08 18:35:00|898.2|893.2|898|893|898.6|893.6|897.4|892.4|105
1694198400000|2023-09-08 18:40:00|897.5|892.5|898.2|893.2|898.2|893.2|897.5|892.5|49
1694198700000|2023-09-08 18:45:00|898.1|893.1|898.1|893.1|898.5|893.5|897.6|892.6|45
1694199000000|2023-09-08 18:50:00|898.3|893.3|897.6|892.6|898.4|893.4|897.6|892.6|64
1694199300000|2023-09-08 18:55:00|897.7|892.7|897.4|892.4|897.7|892.7|897.1|892.1|34
1694199600000|2023-09-08 19:00:00|897.3|892.3|897.3|892.3|897.5|892.5|897.1|892.1|48
1694199900000|2023-09-08 19:05:00|897.4|892.4|897.5|892.5|897.7|892.7|897.2|892.2|44
1694200200000|2023-09-08 19:10:00|897.6|892.6|897.5|892.5|897.9|892.9|897.3|892.3|67
1694200500000|2023-09-08 19:15:00|897.6|892.6|897.9|892.9|898|893|897.4|892.4|75
1694200800000|2023-09-08 19:20:00|897.8|892.8|897.9|892.9|898|893|897.5|892.5|96
1694201100000|2023-09-08 19:25:00|897.8|892.8|897.7|892.7|898|893|897.4|892.4|36
1694201400000|2023-09-08 19:30:00|898|893|898.4|893.4|898.4|893.4|897.7|892.7|16
1694201700000|2023-09-08 19:35:00|898.6|893.6|898.3|893.3|898.7|893.7|898.1|893.1|35
1694202000000|2023-09-08 19:40:00|898.2|893.2|898.4|893.4|898.5|893.5|898.2|893.2|46
1694202300000|2023-09-08 19:45:00|898.5|893.5|898.7|893.7|898.8|893.8|898.4|893.4|25
1694202600000|2023-09-08 19:50:00|899|894|899|894|899.3|894.3|898.5|893.5|64
1694202900000|2023-09-08 19:55:00|898.8|893.8|899.6|894.6|899.8|894.8|898.8|893.8|138
1694203200000|2023-09-08 20:00:00|899.7|894.7|898.8|893.8|899.8|894.8|898.1|893.1|99
1694203500000|2023-09-08 20:05:00|898.4|893.4|899.4|894.4|899.4|894.4|898.4|893.4|83
1694203800000|2023-09-08 20:10:00|899.5|894.5|899.5|894.5|899.7|894.7|898.6|893.6|51
1694204100000|2023-09-08 20:15:00|899.6|894.6|899.3|894.3|899.8|894.8|899|894|36
1694204400000|2023-09-08 20:20:00|899.4|894.4|899.6|894.6|899.7|894.7|899|894|48
1694204700000|2023-09-08 20:25:00|899.4|894.4|899.8|894.8|900|895|898.7|893.7|81
1694205000000|2023-09-08 20:30:00|899.7|894.7|899.5|894.5|900|895|899.2|894.2|46
1694205300000|2023-09-08 20:35:00|899.7|894.7|899.5|894.5|899.8|894.8|898.3|893.3|32
1694205600000|2023-09-08 20:40:00|899.4|894.4|899.7|894.7|899.7|894.7|898.5|893.5|16
1694205900000|2023-09-08 20:45:00|899.9|894.9|899.4|894.4|899.9|894.9|898.1|893.1|30
1694206200000|2023-09-08 20:50:00|899.3|894.3|899.4|894.4|899.4|894.4|897.6|892.6|36
1694206500000|2023-09-08 20:55:00|899.3|894.3|897.8|892.8|899.4|894.4|897.8|892.8|13
1694383200000|2023-09-10 22:00:00|899.4|894.4|899.4|894.4|900.2|895.2|897.9|892.9|32
1694383500000|2023-09-10 22:05:00|899.3|894.3|898.1|893.1|899.3|894.3|897.6|892.6|59
1694383800000|2023-09-10 22:10:00|898.2|893.2|899|894|899.3|894.3|896.7|891.7|61
1694384100000|2023-09-10 22:15:00|898.9|893.9|898.7|893.7|899.2|894.2|898.6|893.6|31
1694384400000|2023-09-10 22:20:00|898.6|893.6|898.9|893.9|899|894|898.4|893.4|41
1694384700000|2023-09-10 22:25:00|898.8|893.8|898.7|893.7|898.9|893.9|898.6|893.6|7
1694385000000|2023-09-10 22:30:00|898.8|893.8|899.2|894.2|899.2|894.2|898.7|893.7|23
1694385300000|2023-09-10 22:35:00|899.1|894.1|898.9|893.9|899.2|894.2|898.8|893.8|20
1694385600000|2023-09-10 22:40:00|899|894|898.5|893.5|899.1|894.1|898.5|893.5|17
1694385900000|2023-09-10 22:45:00|898.6|893.6|898.3|893.3|898.6|893.6|898.1|893.1|31
1694386200000|2023-09-10 22:50:00|898.2|893.2|898.1|893.1|898.6|893.6|898.1|893.1|22
1694386500000|2023-09-10 22:55:00|898.2|893.2|898.4|893.4|898.4|893.4|898|893|15
1694386800000|2023-09-10 23:00:00|898.5|893.5|897.9|892.9|898.6|893.6|897.7|892.7|19
1694387100000|2023-09-10 23:05:00|898|893|898.1|893.1|898.1|893.1|897.6|892.6|12
1694387400000|2023-09-10 23:10:00|898|893|898.2|893.2|898.2|893.2|897.9|892.9|12
1694387700000|2023-09-10 23:15:00|898.1|893.1|898.1|893.1|898.3|893.3|898.1|893.1|9
1694388000000|2023-09-10 23:20:00|898.2|893.2|898|893|898.2|893.2|898|893|9
1694388300000|2023-09-10 23:25:00|898.1|893.1|898.3|893.3|898.4|893.4|897.6|892.6|24
1694388600000|2023-09-10 23:30:00|898.2|893.2|898.4|893.4|898.4|893.4|898.2|893.2|11
1694388900000|2023-09-10 23:35:00|898.5|893.5|898.5|893.5|898.6|893.6|898.2|893.2|9
1694389200000|2023-09-10 23:40:00|898.4|893.4|898.8|893.8|898.9|893.9|898.3|893.3|17
1694389500000|2023-09-10 23:45:00|898.9|893.9|899.2|894.2|899.2|894.2|898.9|893.9|4
1694389800000|2023-09-10 23:50:00|900.4|895.4|901.3|896.3|901.3|896.3|900.4|895.4|38
1694390100000|2023-09-10 23:55:00|901.2|896.2|901.1|896.1|901.3|896.3|900.6|895.6|33
1694390400000|2023-09-11 00:00:00|901.4|896.4|901.8|896.8|901.9|896.9|901|896|66
1694390700000|2023-09-11 00:05:00|901.7|896.7|900.8|895.8|901.8|896.8|900.5|895.5|63
1694391000000|2023-09-11 00:10:00|900.9|895.9|901|896|901.1|896.1|900.3|895.3|62
1694391300000|2023-09-11 00:15:00|900.9|895.9|901|896|901.1|896.1|900.4|895.4|42
1694391600000|2023-09-11 00:20:00|901.2|896.2|901.2|896.2|901.2|896.2|900.5|895.5|34
1694391900000|2023-09-11 00:25:00|901.3|896.3|901.1|896.1|901.6|896.6|901|896|27
1694392200000|2023-09-11 00:30:00|901.2|896.2|900.9|895.9|901.4|896.4|900.7|895.7|44
1694392500000|2023-09-11 00:35:00|900.8|895.8|900.7|895.7|901.1|896.1|900.6|895.6|38
1694392800000|2023-09-11 00:40:00|900.6|895.6|900.3|895.3|900.8|895.8|899.9|894.9|48
1694393100000|2023-09-11 00:45:00|900.4|895.4|899.8|894.8|900.5|895.5|899.6|894.6|36
1694393400000|2023-09-11 00:50:00|899.9|894.9|900|895|900.5|895.5|899.8|894.8|46
1694393700000|2023-09-11 00:55:00|899.9|894.9|899.9|894.9|899.9|894.9|899.4|894.4|29
1694394000000|2023-09-11 01:00:00|899.8|894.8|900.3|895.3|900.9|895.9|899.8|894.8|80
1694394300000|2023-09-11 01:05:00|900.2|895.2|900.8|895.8|900.9|895.9|899.9|894.9|60
1694394600000|2023-09-11 01:10:00|900.9|895.9|901.2|896.2|901.6|896.6|900.6|895.6|52
1694394900000|2023-09-11 01:15:00|901|896|901.4|896.4|901.5|896.5|900.9|895.9|87
1694395200000|2023-09-11 01:20:00|901.3|896.3|901.3|896.3|901.3|896.3|900.3|895.3|49
1694395500000|2023-09-11 01:25:00|901.2|896.2|901.8|896.8|901.8|896.8|901.1|896.1|86
1694395800000|2023-09-11 01:30:00|901.9|896.9|902|897|902.1|897.1|901.4|896.4|103
1694396100000|2023-09-11 01:35:00|901.9|896.9|902.6|897.6|902.8|897.8|901.9|896.9|63
1694396400000|2023-09-11 01:40:00|902.5|897.5|902.1|897.1|902.9|897.9|902|897|67
1694396700000|2023-09-11 01:45:00|902.2|897.2|902.9|897.9|903|898|901.9|896.9|47
1694397000000|2023-09-11 01:50:00|902.8|897.8|902.5|897.5|903.2|898.2|902.3|897.3|47
1694397300000|2023-09-11 01:55:00|902.3|897.3|902.5|897.5|902.6|897.6|901.8|896.8|52
1694397600000|2023-09-11 02:00:00|902.6|897.6|902.2|897.2|902.7|897.7|901.3|896.3|71
1694397900000|2023-09-11 02:05:00|902.1|897.1|901.7|896.7|902.2|897.2|901.5|896.5|60
1694398200000|2023-09-11 02:10:00|902|897|901.2|896.2|902|897|901|896|33
1694398500000|2023-09-11 02:15:00|901.1|896.1|901.1|896.1|901.1|896.1|900.4|895.4|53
1694398800000|2023-09-11 02:20:00|901|896|902.5|897.5|902.5|897.5|900.8|895.8|68
1694399100000|2023-09-11 02:25:00|902.6|897.6|902.2|897.2|902.6|897.6|901.8|896.8|46
1694399400000|2023-09-11 02:30:00|902.1|897.1|903.1|898.1|903.1|898.1|901.7|896.7|60
1694399700000|2023-09-11 02:35:00|903|898|902.9|897.9|903.1|898.1|902.3|897.3|64
1694400000000|2023-09-11 02:40:00|903|898|902.1|897.1|903|898|902.1|897.1|29
1694400300000|2023-09-11 02:45:00|902.2|897.2|901.5|896.5|902.2|897.2|901.5|896.5|35
1694400600000|2023-09-11 02:50:00|901.8|896.8|902.7|897.7|902.7|897.7|901.8|896.8|43
1694400900000|2023-09-11 02:55:00|902.8|897.8|903.9|898.9|904.1|899.1|902.7|897.7|58
1694401200000|2023-09-11 03:00:00|903.8|898.8|903.6|898.6|903.9|898.9|903.2|898.2|70
1694401500000|2023-09-11 03:05:00|903.4|898.4|903.2|898.2|903.7|898.7|903.1|898.1|21
1694401800000|2023-09-11 03:10:00|903.1|898.1|903.2|898.2|903.3|898.3|902.9|897.9|20
1694402100000|2023-09-11 03:15:00|903.3|898.3|903.4|898.4|903.7|898.7|902.9|897.9|34
1694402400000|2023-09-11 03:20:00|903.3|898.3|903.2|898.2|903.4|898.4|902.9|897.9|21
1694402700000|2023-09-11 03:25:00|903.1|898.1|903.3|898.3|903.7|898.7|903.1|898.1|20
1694403000000|2023-09-11 03:30:00|903.2|898.2|903.4|898.4|903.4|898.4|903|898|25
1694403300000|2023-09-11 03:35:00|903.2|898.2|903.8|898.8|903.9|898.9|903.2|898.2|28
1694403600000|2023-09-11 03:40:00|903.7|898.7|903.9|898.9|903.9|898.9|903.5|898.5|20
1694403900000|2023-09-11 03:45:00|904|899|904.3|899.3|904.3|899.3|903.6|898.6|25
1694404200000|2023-09-11 03:50:00|904.2|899.2|903.9|898.9|904.2|899.2|903.7|898.7|30
1694404500000|2023-09-11 03:55:00|903.8|898.8|904.2|899.2|904.4|899.4|903.7|898.7|26
1694404800000|2023-09-11 04:00:00|904.1|899.1|904.6|899.6|904.8|899.8|904|899|58
1694405100000|2023-09-11 04:05:00|904.5|899.5|904.9|899.9|904.9|899.9|904.5|899.5|23
1694405400000|2023-09-11 04:10:00|905|900|904.5|899.5|905|900|904.3|899.3|30
1694405700000|2023-09-11 04:15:00|904.6|899.6|904.8|899.8|904.8|899.8|904.3|899.3|42
1694406000000|2023-09-11 04:20:00|904.7|899.7|905|900|905.1|900.1|904.6|899.6|23
1694406300000|2023-09-11 04:25:00|905.1|900.1|906.2|901.2|906.2|901.2|905|900|35
1694406600000|2023-09-11 04:30:00|906.1|901.1|905.5|900.5|906.1|901.1|904.9|899.9|44
1694406900000|2023-09-11 04:35:00|905.6|900.6|905.7|900.7|905.8|900.8|905.3|900.3|62
1694407200000|2023-09-11 04:40:00|905.4|900.4|905.9|900.9|906|901|905.4|900.4|78
1694407500000|2023-09-11 04:45:00|905.8|900.8|906|901|906.2|901.2|905.6|900.6|56
1694407800000|2023-09-11 04:50:00|906.1|901.1|906.3|901.3|906.4|901.4|905.9|900.9|50
1694408100000|2023-09-11 04:55:00|906.4|901.4|907.2|902.2|907.3|902.3|905.7|900.7|85
1694408400000|2023-09-11 05:00:00|907.1|902.1|907.1|902.1|907.8|902.8|906.8|901.8|126
1694408700000|2023-09-11 05:05:00|907.2|902.2|906.9|901.9|907.2|902.2|906.4|901.4|47
1694409000000|2023-09-11 05:10:00|906.8|901.8|906.9|901.9|907.1|902.1|906.2|901.2|70
1694409300000|2023-09-11 05:15:00|907.1|902.1|907|902|907.4|902.4|906.9|901.9|68
1694409600000|2023-09-11 05:20:00|906.9|901.9|907.2|902.2|907.2|902.2|906.3|901.3|38
1694409900000|2023-09-11 05:25:00|907.1|902.1|907|902|907.3|902.3|906.9|901.9|49
1694410200000|2023-09-11 05:30:00|907.1|902.1|907.4|902.4|907.9|903.9|905.4|902.1|88
1694410500000|2023-09-11 05:35:00|905.7|903.9|905.1|903.3|905.8|904|905.1|903.3|52
1694410800000|2023-09-11 05:40:00|906.1|901.1|905.6|900.6|906.1|901.1|905.5|900.5|20
1694411100000|2023-09-11 05:45:00|905.7|900.7|905.7|900.7|906|901|905.6|900.6|21
1694411400000|2023-09-11 05:50:00|905.6|900.6|903.8|902|905.8|902.1|903.6|900.5|33
1694411700000|2023-09-11 05:55:00|903.7|901.9|903.8|902|903.8|902|903.6|901.8|26
1694412000000|2023-09-11 06:00:00|903.7|901.9|904.1|899.1|904.1|901.9|903.5|898.7|38
1694412300000|2023-09-11 06:05:00|904|899|904|899|904.2|899.2|903.8|898.8|30
1694412600000|2023-09-11 06:10:00|904.1|899.1|904.3|899.3|904.5|899.5|903.8|898.8|55
1694412900000|2023-09-11 06:15:00|904.4|899.4|904.3|899.3|904.7|899.7|904.2|899.2|29
1694413200000|2023-09-11 06:20:00|904.4|899.4|904.3|899.3|904.4|899.4|904.3|899.3|6
1694414700000|2023-09-11 06:45:00|905.6|900.6|906|901|906.4|901.4|905.6|900.6|16
1694415000000|2023-09-11 06:50:00|905.9|900.9|906.7|901.7|907.2|902.2|905.9|900.9|52
1694415300000|2023-09-11 06:55:00|906.8|901.8|906.8|901.8|906.9|903.2|904.9|901.7|55
1694415600000|2023-09-11 07:00:00|906.7|901.7|907.9|902.9|908.1|903.1|906.6|901.6|74
1694415900000|2023-09-11 07:05:00|908.1|903.1|907.6|902.6|908.2|904.1|905.7|902.5|63
1694416200000|2023-09-11 07:10:00|907.7|902.7|908|903|908.1|904.1|905.9|902.5|60
1694416500000|2023-09-11 07:15:00|908.2|903.2|908.3|903.3|908.3|903.3|907.6|902.6|36
1694416800000|2023-09-11 07:20:00|908.4|903.4|908.7|903.7|908.9|903.9|908.2|903.2|36
1694417100000|2023-09-11 07:25:00|908.8|903.8|908.8|903.8|909|904|908.4|903.4|48
1694417400000|2023-09-11 07:30:00|908.6|903.6|909.4|904.4|910|905|908|903|58
1694417700000|2023-09-11 07:35:00|909.3|904.3|908.8|903.8|909.3|904.3|908.4|903.4|46
1694418000000|2023-09-11 07:40:00|908.7|903.7|908.1|903.1|909.1|904.1|908.1|903.1|38
1694418300000|2023-09-11 07:45:00|907.9|902.9|907.9|902.9|908.1|903.1|907.6|902.6|24
1694418600000|2023-09-11 07:50:00|907.8|902.8|908|903|908.5|903.5|907.7|902.7|38
1694418900000|2023-09-11 07:55:00|907.8|902.8|907.2|902.2|907.8|902.8|907.1|902.1|26
1694419200000|2023-09-11 08:00:00|907.1|902.1|907.2|902.2|907.8|902.8|907|902|40
1694419500000|2023-09-11 08:05:00|907.3|902.3|907|902|907.3|902.3|906.7|901.7|48
1694419800000|2023-09-11 08:10:00|907.2|902.2|908.1|903.1|908.1|903.1|906.6|901.6|69
1694420100000|2023-09-11 08:15:00|908|903|908.5|903.5|908.6|903.6|907.6|902.6|43
1694420400000|2023-09-11 08:20:00|908.4|903.4|908.5|903.5|908.7|905.5|907.1|903.4|24
1694420700000|2023-09-11 08:25:00|908.7|903.7|909.2|904.2|909.2|905.4|907.1|903.4|30
1694421000000|2023-09-11 08:30:00|909.1|904.1|907.5|902.5|909.1|904.1|907.5|902.5|41
1694421300000|2023-09-11 08:35:00|907.6|902.6|907.4|902.4|908|903|906.9|901.9|65
1694421600000|2023-09-11 08:40:00|907.3|902.3|907.9|902.9|908.1|903.1|906.7|901.7|37
1694421900000|2023-09-11 08:45:00|907.8|902.8|908.3|903.3|908.6|903.6|906.7|901.7|43
1694422200000|2023-09-11 08:50:00|908.4|903.4|910.5|905.5|910.5|905.5|908.3|903.3|42
1694422500000|2023-09-11 08:55:00|910.6|905.6|909.9|904.9|910.7|905.7|909.3|904.3|62
1694422800000|2023-09-11 09:00:00|909.8|904.8|909.8|904.8|910.1|905.1|909.4|904.4|47
1694423100000|2023-09-11 09:05:00|910.2|905.2|907.7|905.9|910.4|905.9|907.7|904.2|18
1694423400000|2023-09-11 09:10:00|907.6|905.8|909.2|904.2|909.6|905.8|907.5|904|42
1694423700000|2023-09-11 09:15:00|909.1|904.1|909|904|909.2|904.2|908.9|903.9|14
1694424000000|2023-09-11 09:20:00|909.1|904.1|909.1|904.1|909.2|904.2|908.8|903.8|10
1694424300000|2023-09-11 09:25:00|909|904|908.9|903.9|909.1|904.1|908.8|903.8|19
1694424900000|2023-09-11 09:35:00|908.5|903.5|907.7|902.7|908.5|903.5|907.7|902.7|24
1694425200000|2023-09-11 09:40:00|907.8|902.8|908.3|903.3|908.3|903.3|907.8|902.8|12
1694425500000|2023-09-11 09:45:00|908.2|903.2|907.7|902.7|908.2|903.2|907.5|902.5|23
1694425800000|2023-09-11 09:50:00|907.8|902.8|907.6|902.6|907.9|902.9|907.5|902.5|24
1694426100000|2023-09-11 09:55:00|907.7|902.7|907.8|902.8|908|904.7|906.5|902.7|19
1694426400000|2023-09-11 10:00:00|907.6|902.6|907.5|902.5|907.8|902.8|907.2|902.2|22
1694426700000|2023-09-11 10:05:00|907.6|902.6|907.8|902.8|908.2|903.2|907.5|902.5|26
1694427000000|2023-09-11 10:10:00|907.7|902.7|905.7|900.7|907.8|902.8|905.6|900.6|22
1694427300000|2023-09-11 10:15:00|905.6|900.6|905.5|900.5|905.6|900.6|905.1|900.1|20
1694427600000|2023-09-11 10:20:00|905.4|900.4|904.9|899.9|905.6|900.6|904.8|899.8|26
1694427900000|2023-09-11 10:25:00|905|900|904.7|899.7|905|900|904.6|899.6|27
1694428200000|2023-09-11 10:30:00|904.6|899.6|904.4|899.4|904.6|899.6|904.3|899.3|19
1694428500000|2023-09-11 10:35:00|904.5|899.5|903.7|898.7|904.7|899.7|903.3|898.3|33
1694428800000|2023-09-11 10:40:00|903.6|898.6|903.5|898.5|904|899|903.1|898.1|32
1694429100000|2023-09-11 10:45:00|903.4|898.4|902.9|897.9|903.8|898.8|902.8|897.8|16
1694429400000|2023-09-11 10:50:00|902.8|897.8|903|898|903.3|898.3|902.8|897.8|17
1694429700000|2023-09-11 10:55:00|903.3|898.3|903.1|898.1|903.4|898.4|902.9|897.9|21
1694430000000|2023-09-11 11:00:00|903.2|898.2|902.8|897.8|903.2|898.2|902.6|897.6|34
1694430300000|2023-09-11 11:05:00|902.7|897.7|902.7|897.7|902.9|897.9|901.8|896.8|31
1694430600000|2023-09-11 11:10:00|902.6|897.6|901.7|896.7|902.9|897.9|901.7|896.7|34
1694430900000|2023-09-11 11:15:00|902|897|902.6|897.6|902.6|897.6|901.8|896.8|24
1694431200000|2023-09-11 11:20:00|902.8|897.8|903.7|898.7|903.8|898.8|902.3|897.3|26
1694431500000|2023-09-11 11:25:00|903.8|898.8|903.4|898.4|903.9|898.9|903.3|898.3|91
1694431800000|2023-09-11 11:30:00|903.6|898.6|902.6|897.6|904.4|899.4|902.6|897.6|49
1694432100000|2023-09-11 11:35:00|902.5|897.5|902.8|897.8|903.5|898.5|902.3|897.3|40
1694432400000|2023-09-11 11:40:00|902.9|897.9|902.6|897.6|903.2|898.2|902.3|897.3|68
1694432700000|2023-09-11 11:45:00|902.4|897.4|902.5|897.5|902.9|897.9|902|897|24
1694433000000|2023-09-11 11:50:00|902.7|897.7|901.9|896.9|903.1|898.1|901.9|896.9|37
1694433300000|2023-09-11 11:55:00|901.8|896.8|901.2|896.2|901.9|896.9|901.1|896.1|31
1694433600000|2023-09-11 12:00:00|901.3|896.3|902.8|897.8|903.2|898.2|900.4|895.4|65
1694433900000|2023-09-11 12:05:00|902.7|897.7|906.2|901.2|906.4|901.4|902.7|897.7|77
1694434200000|2023-09-11 12:10:00|906.3|901.3|905|900|907.3|903.6|904.9|899.9|51
1694434500000|2023-09-11 12:15:00|905.3|900.3|903.4|898.4|905.3|900.3|903.2|898.2|53
1694434800000|2023-09-11 12:20:00|903.1|898.1|903.5|898.5|903.7|898.7|901.4|896.4|78
1694435100000|2023-09-11 12:25:00|904.2|899.2|905.2|900.2|906.3|901.3|904.2|899.2|53
1694435400000|2023-09-11 12:30:00|905.1|900.1|905.9|900.9|906|901|904.8|899.8|55
1694435700000|2023-09-11 12:35:00|905.8|900.8|906.5|901.5|906.6|901.6|905.8|900.8|33
1694436000000|2023-09-11 12:40:00|906.4|901.4|905.9|900.9|906.4|901.4|905.9|900.9|12
1694436300000|2023-09-11 12:45:00|905|900|905|900|905.1|900.1|904.9|899.9|5
1694436600000|2023-09-11 12:50:00|904.9|899.9|905.1|900.1|905.4|902.3|903.8|899.9|40
1694436900000|2023-09-11 12:55:00|905|900|906|901|906.7|901.7|905|900|37
1694437200000|2023-09-11 13:00:00|906.1|901.1|906.8|901.8|908|903|906.1|901.1|76
1694437500000|2023-09-11 13:05:00|906.7|901.7|907|902|907.7|902.7|906.3|901.3|55
1694437800000|2023-09-11 13:10:00|906.9|901.9|908|903|908.9|903.9|906.3|901.3|54
1694438100000|2023-09-11 13:15:00|908.2|903.2|908.5|906.7|910.1|907|908.2|903.2|49
1694438400000|2023-09-11 13:20:00|910|905|909.3|904.3|910|906.7|908.5|904|27
1694438700000|2023-09-11 13:25:00|909.2|904.2|909.8|904.8|910.9|905.9|909.2|904.2|56
1694439000000|2023-09-11 13:30:00|909.7|904.7|909.5|904.5|910.8|905.8|909.5|904.5|85
1694439300000|2023-09-11 13:35:00|909.6|904.6|909|904|909.9|904.9|908.3|903.3|79
1694439600000|2023-09-11 13:40:00|909.3|904.3|909.1|904.1|910|905|908.5|903.5|105
1694439900000|2023-09-11 13:45:00|909|904|907|902|909|904|905.5|901.5|110
1694440200000|2023-09-11 13:50:00|906.9|901.9|906.2|904.4|907.1|904.4|905.5|901.8|88
1694440500000|2023-09-11 13:55:00|906.3|904.5|907.1|902.1|907.1|904.5|905.5|902|66
1694440800000|2023-09-11 14:00:00|907|902|905.4|900.4|907.1|903.6|905.4|900.4|88
1694441100000|2023-09-11 14:05:00|905.2|900.2|906.9|901.9|907.6|902.6|904.7|899.7|93
1694441400000|2023-09-11 14:10:00|907|902|907|902|907.3|902.3|905.5|900.5|110
1694441700000|2023-09-11 14:15:00|907.1|902.1|907.4|902.4|908.2|903.2|906.5|901.5|91
1694442000000|2023-09-11 14:20:00|907.3|902.3|907.8|902.8|908|903|907|902|68
1694442300000|2023-09-11 14:25:00|907.7|902.7|906.1|901.1|907.8|902.8|906.1|901.1|46
1694442600000|2023-09-11 14:30:00|906.2|901.2|904.3|899.3|906.2|901.2|904.2|899.2|96
1694442900000|2023-09-11 14:35:00|904.2|899.2|904.6|899.6|904.7|899.7|904.1|899.1|57
1694443200000|2023-09-11 14:40:00|904.5|899.5|904.8|899.8|904.8|899.8|904.4|899.4|55
1694443500000|2023-09-11 14:45:00|904.8|899.8|904.7|899.7|905.4|900.4|904.4|899.4|72
1694443800000|2023-09-11 14:50:00|904.6|899.6|904.6|899.6|904.6|899.6|904.6|899.6|1
1694444100000|2023-09-11 14:55:00|904|899|903.9|898.9|904.3|899.3|903.8|898.8|54
1694444400000|2023-09-11 15:00:00|904|899|903.9|898.9|904.1|899.1|903.6|898.6|84
1694444700000|2023-09-11 15:05:00|903.8|898.8|904.1|899.1|904.6|899.6|903.6|898.6|41
1694445000000|2023-09-11 15:10:00|904.2|899.2|902|900.2|904.2|900.2|902|898.6|44
1694445300000|2023-09-11 15:15:00|901.9|900.1|903.7|898.7|903.9|900.2|901.6|898.7|64
1694445600000|2023-09-11 15:20:00|903.8|898.8|903.8|898.8|904|899|903.7|898.7|21
1694446800000|2023-09-11 15:40:00|902.4|897.4|902.5|897.5|902.5|897.5|902.4|897.4|2
1694447100000|2023-09-11 15:45:00|902.4|897.4|903.6|898.6|903.8|899.7|901.2|897.4|25
1694447400000|2023-09-11 15:50:00|903.7|898.7|903|898|903.9|898.9|903|898|15
1694447700000|2023-09-11 15:55:00|902.9|897.9|903.2|898.2|903.3|898.3|902.8|897.8|20
1694448000000|2023-09-11 16:00:00|903.1|898.1|902.8|901|904.3|901|901.9|897.9|26
1694448300000|2023-09-11 16:05:00|904.4|899.4|904.7|899.7|904.7|899.7|904.1|899.1|21
1694448600000|2023-09-11 16:10:00|904.8|899.8|905.6|900.6|905.8|902|903.4|899.8|26
1694448900000|2023-09-11 16:15:00|905.7|900.7|905.7|900.7|906.3|902.5|904.3|900.7|17
1694449200000|2023-09-11 16:20:00|905.6|900.6|905.6|900.6|906|901|905.5|900.5|19
1694449500000|2023-09-11 16:25:00|905.7|900.7|905.9|900.9|906.2|901.2|905.6|900.6|17
1694449800000|2023-09-11 16:30:00|905.8|900.8|905.5|900.5|905.9|900.9|905.3|900.3|27
1694450100000|2023-09-11 16:35:00|905.4|900.4|905.3|900.3|905.6|900.6|905.2|900.2|24
1694450400000|2023-09-11 16:40:00|905.2|900.2|904.6|899.6|905.3|900.3|904.6|899.6|18
1694450700000|2023-09-11 16:45:00|904.7|899.7|904.4|899.4|904.7|899.7|904.3|899.3|22
1694451000000|2023-09-11 16:50:00|904.6|899.6|904.8|899.8|904.9|899.9|904.5|899.5|33
1694451300000|2023-09-11 16:55:00|904.9|899.9|904.9|899.9|905.1|900.1|904.8|899.8|24
1694451600000|2023-09-11 17:00:00|905|900|905.4|900.4|905.8|900.8|904.8|899.8|62
1694451900000|2023-09-11 17:05:00|905.2|900.2|905|900|905.2|900.2|904.9|899.9|17
1694452200000|2023-09-11 17:10:00|904.9|899.9|904.6|899.6|905|900|904.6|899.6|21
1694452500000|2023-09-11 17:15:00|904.7|899.7|904.8|899.8|904.8|899.8|904.6|899.6|16
1694452800000|2023-09-11 17:20:00|904.7|899.7|904.7|899.7|904.8|899.8|904.6|899.6|25
1694453100000|2023-09-11 17:25:00|904.6|899.6|904.6|899.6|904.7|899.7|904.6|899.6|5
1694453400000|2023-09-11 17:30:00|904.4|899.4|904.2|899.2|904.4|899.4|904.2|899.2|17
1694453700000|2023-09-11 17:35:00|904.3|899.3|904.3|899.3|904.3|899.3|904.2|899.2|9
1694454000000|2023-09-11 17:40:00|904.2|899.2|904.2|899.2|904.3|899.3|904.1|899.1|17
1694454300000|2023-09-11 17:45:00|904.1|899.1|904.1|899.1|904.2|899.2|904.1|899.1|33
1694454900000|2023-09-11 17:55:00|903.5|898.5|903.5|898.5|903.5|898.5|903.5|898.5|1
1694455200000|2023-09-11 18:00:00|903.4|898.4|903.2|898.2|903.5|898.5|903.2|898.2|21
1694455500000|2023-09-11 18:05:00|903.1|898.1|903.4|898.4|903.4|898.4|903.1|898.1|20
1694455800000|2023-09-11 18:10:00|903.3|898.3|903.5|898.5|903.6|898.6|903.3|898.3|9
1694456100000|2023-09-11 18:15:00|903.6|898.6|903.6|898.6|903.6|898.6|903.5|898.5|3
1694456400000|2023-09-11 18:20:00|903.5|898.5|903.5|898.5|903.6|898.6|903.5|898.5|5
1694456700000|2023-09-11 18:25:00|903.6|898.6|903.5|898.5|903.6|898.6|903.5|898.5|4
1694457000000|2023-09-11 18:30:00|903.7|898.7|903.8|898.8|903.8|898.8|903.7|898.7|2
1694457300000|2023-09-11 18:35:00|903.7|898.7|903.8|898.8|903.8|898.8|903.7|898.7|24
1694457600000|2023-09-11 18:40:00|903.7|898.7|903.9|898.9|903.9|898.9|903.7|898.7|15
1694457900000|2023-09-11 18:45:00|903.8|898.8|903.9|898.9|903.9|898.9|903.8|898.8|36
1694458200000|2023-09-11 18:50:00|903.8|898.8|903.8|898.8|903.9|898.9|903.8|898.8|5
1694458500000|2023-09-11 18:55:00|903.9|898.9|903.9|898.9|904|899|903.8|898.8|10
1694458800000|2023-09-11 19:00:00|904|899|904|899|904|899|904|899|1
1694460600000|2023-09-11 19:30:00|904.6|899.6|904.8|899.8|904.8|899.8|904.6|899.6|5
1694460900000|2023-09-11 19:35:00|904.9|899.9|904.8|899.8|904.9|899.9|904.7|899.7|12
1694461200000|2023-09-11 19:40:00|904.9|899.9|904.9|899.9|905|900|904.8|899.8|29
1694461500000|2023-09-11 19:45:00|904.8|899.8|904.9|899.9|905|900|904.8|899.8|8
1694461800000|2023-09-11 19:50:00|905.6|900.6|905.6|900.6|905.8|900.8|905.5|900.5|23
1694462100000|2023-09-11 19:55:00|905.7|900.7|906.2|901.2|906.2|901.2|905.6|900.6|34
1694462400000|2023-09-11 20:00:00|906.3|901.3|906.2|901.2|906.5|901.5|906|901|22
1694462700000|2023-09-11 20:05:00|906.1|901.1|905.9|900.9|906.1|901.1|905.9|900.9|7
1694463000000|2023-09-11 20:10:00|905.8|900.8|905.9|900.9|905.9|900.9|905.7|900.7|8
1694463300000|2023-09-11 20:15:00|906|901|905.9|900.9|906|901|905.9|900.9|2
1694463600000|2023-09-11 20:20:00|906|901|906.2|901.2|906.3|901.3|906|901|6
1694463900000|2023-09-11 20:25:00|906.1|901.1|906.1|901.1|906.2|901.2|906.1|901.1|5
1694464200000|2023-09-11 20:30:00|905.8|900.8|906|901|906|901|905.5|900.5|14
1694464500000|2023-09-11 20:35:00|905.9|900.9|905.9|900.9|906.1|901.1|905.9|900.9|9
1694464800000|2023-09-11 20:40:00|906|901|906.2|901.2|906.2|901.2|906|901|7
1694465100000|2023-09-11 20:45:00|906.1|901.1|906|901|906.2|901.2|906|901|4
1694465400000|2023-09-11 20:50:00|906.1|901.1|906.4|901.4|906.5|901.5|906|901|11
1694465700000|2023-09-11 20:55:00|906.5|901.5|906.5|901.5|906.7|901.7|906.3|901.3|20
1694469600000|2023-09-11 22:00:00|908.8|899.5|906.5|901.5|908.8|901.6|906.2|899|25
1694469900000|2023-09-11 22:05:00|906.8|901.8|906.7|901.7|907|902|906.6|901.6|8
1694470200000|2023-09-11 22:10:00|906.6|901.6|906.4|901.4|906.6|901.6|906.1|901.1|7
1694470500000|2023-09-11 22:15:00|906|901|906.4|901.4|906.6|901.6|906|901|11
1694470800000|2023-09-11 22:20:00|906|901|906.4|901.4|906.6|901.6|906|901|18
1694471100000|2023-09-11 22:25:00|906|901|905.8|900.8|906.4|901.4|905.7|900.7|16
1694471400000|2023-09-11 22:30:00|906.2|901.2|906|901|906.3|901.3|905.6|900.6|13
1694471700000|2023-09-11 22:35:00|905.6|900.6|905.4|900.4|906|901|905.4|900.4|26
1694472000000|2023-09-11 22:40:00|905.9|900.9|905.9|900.9|906|901|905.5|900.5|6
1694472300000|2023-09-11 22:45:00|906|901|905.9|900.9|906|901|905.4|900.4|13
1694472600000|2023-09-11 22:50:00|905.4|900.4|905.8|900.8|905.9|900.9|905.4|900.4|3
1694472900000|2023-09-11 22:55:00|905.3|900.3|905.4|900.4|905.8|900.8|905.3|900.3|6
1694473200000|2023-09-11 23:00:00|905.3|900.3|905.4|900.4|905.5|900.5|905.3|900.3|14
1694473500000|2023-09-11 23:05:00|905.3|900.3|905.5|900.5|905.5|900.5|904.9|899.9|33
1694473800000|2023-09-11 23:10:00|904.9|899.9|905.5|900.5|905.5|900.5|904.9|899.9|25
1694474100000|2023-09-11 23:15:00|905|900|905.4|900.4|905.5|900.5|905|900|7
1694474400000|2023-09-11 23:20:00|905.5|900.5|905.4|900.4|905.5|900.5|905.4|900.4|2
1694474700000|2023-09-11 23:25:00|905.5|900.5|905.5|900.5|905.5|900.5|905.4|900.4|3
1694475000000|2023-09-11 23:30:00|905.4|900.4|905.3|900.3|905.5|900.5|905.3|900.3|12
1694475900000|2023-09-11 23:45:00|904.8|899.8|904.3|899.3|904.8|899.8|904.3|899.3|2
1694476200000|2023-09-11 23:50:00|904.7|899.7|904.9|899.9|905|900|904.2|899.2|20
1694476500000|2023-09-11 23:55:00|904.8|899.8|904.8|899.8|904.8|899.8|904.7|899.7|3
1694476800000|2023-09-12 00:00:00|904.9|899.9|904.1|899.1|904.9|899.9|904.1|899.1|27
1694477100000|2023-09-12 00:05:00|903.9|898.9|904.2|899.2|904.2|899.2|903.7|898.7|32
1694477400000|2023-09-12 00:10:00|904.1|899.1|903.9|898.9|904.2|899.2|903.7|898.7|40
1694477700000|2023-09-12 00:15:00|903.7|898.7|903.9|898.9|903.9|898.9|903.4|898.4|22
1694478000000|2023-09-12 00:20:00|904|899|904.2|899.2|904.4|900.4|902.2|898.8|29
1694478300000|2023-09-12 00:25:00|904.1|899.1|904|899|904.2|899.2|903.8|898.8|19
1694478600000|2023-09-12 00:30:00|903.9|898.9|903.6|898.6|904|899|903.3|898.3|30
1694478900000|2023-09-12 00:35:00|903.7|898.7|903.5|898.5|903.8|898.8|903.5|898.5|29
1694479200000|2023-09-12 00:40:00|903.6|898.6|903.7|898.7|903.7|898.7|903.4|898.4|30
1694479500000|2023-09-12 00:45:00|903.6|898.6|903.9|898.9|903.9|898.9|903.6|898.6|28
1694479800000|2023-09-12 00:50:00|904|899|904.1|899.1|904.2|899.2|903.9|898.9|10
1694480100000|2023-09-12 00:55:00|904|899|903.3|898.3|904|899|903.2|898.2|18
1694480400000|2023-09-12 01:00:00|903.2|898.2|903.3|898.3|903.3|898.3|903.2|898.2|26
1694480700000|2023-09-12 01:05:00|903.2|898.2|903.5|898.5|903.6|898.6|903.1|898.1|32
1694481000000|2023-09-12 01:10:00|903.4|898.4|904.7|899.7|905.4|901.5|902.3|898.3|87
1694481300000|2023-09-12 01:15:00|904.6|899.6|904.3|899.3|904.9|899.9|904.2|899.2|78
1694481600000|2023-09-12 01:20:00|904.4|899.4|903.1|898.1|904.4|899.4|903.1|898.1|50
1694481900000|2023-09-12 01:25:00|903|898|903.7|898.7|903.8|899.7|901.5|897.9|59
1694482200000|2023-09-12 01:30:00|903.6|898.6|902.4|897.4|904.1|900|900.8|897.3|159
1694482500000|2023-09-12 01:35:00|902.2|897.2|902|897|902.6|899|900.5|896.8|136
1694482800000|2023-09-12 01:40:00|902.3|897.3|903|898|903.4|899.3|900.7|897|134
1694483100000|2023-09-12 01:45:00|903.1|898.1|903.2|898.2|903.3|899.6|901.2|897.5|105
1694483400000|2023-09-12 01:50:00|902.8|897.8|903.1|898.1|903.2|899.5|901.3|897.3|59
1694483700000|2023-09-12 01:55:00|903|898|903.6|898.6|903.7|898.7|902.9|897.9|62
1694484000000|2023-09-12 02:00:00|903.5|898.5|903.6|898.6|903.8|898.8|903.1|898.1|73
1694484300000|2023-09-12 02:05:00|903.7|898.7|905.7|900.7|905.9|900.9|903.7|898.7|70
1694484600000|2023-09-12 02:10:00|905.8|900.8|906.4|901.4|907|902|905.6|900.6|51
1694484900000|2023-09-12 02:15:00|906.5|901.5|906.9|901.9|907|902|905.9|900.9|51
1694485200000|2023-09-12 02:20:00|906.8|901.8|907.3|902.3|907.3|902.3|906.6|901.6|65
1694485500000|2023-09-12 02:25:00|907.2|902.2|907.8|902.8|907.9|902.9|907.1|902.1|35
1694485800000|2023-09-12 02:30:00|907.7|902.7|908.2|903.2|908.4|903.4|907.6|902.6|24
1694486100000|2023-09-12 02:35:00|908.1|903.1|908.3|903.3|908.3|903.3|907.5|902.5|45
1694486400000|2023-09-12 02:40:00|908.2|903.2|908.9|903.9|908.9|903.9|908.1|903.1|45
1694486700000|2023-09-12 02:45:00|908.8|903.8|908.4|903.4|909|904|908|903|42
1694487000000|2023-09-12 02:50:00|908.3|903.3|908.4|903.4|908.5|903.5|908.2|903.2|51
1694487300000|2023-09-12 02:55:00|908.3|903.3|908.2|903.2|908.3|903.3|907.8|902.8|55
1694487600000|2023-09-12 03:00:00|908.3|903.3|908.2|903.2|908.3|903.3|907|902|61
1694487900000|2023-09-12 03:05:00|908.3|903.3|908.7|903.7|908.8|903.8|908.2|903.2|49
1694488200000|2023-09-12 03:10:00|908.6|903.6|908.6|903.6|908.7|903.7|908.2|903.2|33
1694488500000|2023-09-12 03:15:00|908.7|903.7|908.2|903.2|908.7|903.7|908.1|903.1|43
1694488800000|2023-09-12 03:20:00|908.3|903.3|909.3|904.3|909.5|904.5|908.1|903.1|37
1694489100000|2023-09-12 03:25:00|909.2|904.2|909.1|904.1|909.5|904.5|908.9|903.9|32
1694489400000|2023-09-12 03:30:00|909|904|909.2|904.2|909.2|904.2|908.8|903.8|26
1694489700000|2023-09-12 03:35:00|909.3|904.3|908.9|903.9|909.4|904.4|908.9|903.9|26
1694490000000|2023-09-12 03:40:00|908.7|903.7|909.2|904.2|909.2|904.2|908.7|903.7|22
1694490300000|2023-09-12 03:45:00|909|904|909.3|904.3|909.5|904.5|908.6|903.6|46
1694490600000|2023-09-12 03:50:00|909.2|904.2|909.4|904.4|909.7|904.7|909.1|904.1|54
1694490900000|2023-09-12 03:55:00|909.5|904.5|909.6|904.6|909.7|904.7|909.2|904.2|25
1694491200000|2023-09-12 04:00:00|909.3|904.3|909.3|904.3|909.5|904.5|908.9|903.9|45
1694491500000|2023-09-12 04:05:00|909.2|904.2|909.4|904.4|909.7|904.7|908.9|903.9|54
1694491800000|2023-09-12 04:10:00|909.3|904.3|909.1|904.1|909.5|904.5|908.8|903.8|40
1694492100000|2023-09-12 04:15:00|908.9|903.9|908.7|903.7|909.3|904.3|908|903|72
1694492400000|2023-09-12 04:20:00|908.6|903.6|908.8|903.8|908.9|903.9|908.2|903.2|28
1694492700000|2023-09-12 04:25:00|908.7|903.7|908.4|903.4|908.8|903.8|908.4|903.4|31
1694493000000|2023-09-12 04:30:00|908.3|903.3|908.6|903.6|908.8|903.8|908.1|903.1|24
1694493300000|2023-09-12 04:35:00|909|904|908.4|903.4|909|904|908.4|903.4|28
1694493600000|2023-09-12 04:40:00|908.3|903.3|908|903|908.3|903.3|907.8|902.8|18
1694493900000|2023-09-12 04:45:00|907.9|902.9|908.1|903.1|908.3|903.3|907.8|902.8|40
1694494200000|2023-09-12 04:50:00|908.2|903.2|908.2|903.2|908.4|903.4|907.8|902.8|60
1694494500000|2023-09-12 04:55:00|908.3|903.3|908.1|903.1|908.4|903.4|907.9|902.9|43
1694494800000|2023-09-12 05:00:00|908|903|907.2|902.2|908.2|903.2|907|902|44
1694495100000|2023-09-12 05:05:00|907.3|902.3|907.4|902.4|907.4|902.4|907|902|62
1694495400000|2023-09-12 05:10:00|907.3|902.3|907.1|902.1|907.3|902.3|906.9|901.9|46
1694495700000|2023-09-12 05:15:00|907.2|902.2|906.7|901.7|907.3|902.3|906.6|901.6|22
1694496000000|2023-09-12 05:20:00|906.6|901.6|906.5|901.5|906.7|901.7|906.4|901.4|24
1694496300000|2023-09-12 05:25:00|906.6|901.6|906.6|901.6|906.6|901.6|906.5|901.5|7
1694496600000|2023-09-12 05:30:00|906.5|901.5|906.1|901.1|906.5|901.5|906|901|32
1694496900000|2023-09-12 05:35:00|906|901|905.8|900.8|906.1|901.1|905.8|900.8|29
1694497200000|2023-09-12 05:40:00|905.9|900.9|906|901|906.5|901.5|905.8|900.8|21
1694497500000|2023-09-12 05:45:00|905.9|900.9|906.3|901.3|906.4|901.4|905.9|900.9|27
1694497800000|2023-09-12 05:50:00|906.4|901.4|905.6|900.6|906.4|901.4|905.4|900.4|25
1694498100000|2023-09-12 05:55:00|905.5|900.5|906.3|901.3|906.5|901.5|905.5|900.5|34
1694498400000|2023-09-12 06:00:00|906.2|901.2|906.2|901.2|906.6|902.6|904.3|900.8|72
1694498700000|2023-09-12 06:05:00|906.3|901.3|905.9|900.9|906.3|901.3|905.8|900.8|46
1694499000000|2023-09-12 06:10:00|905.8|900.8|905.8|900.8|906.3|901.3|905.7|900.7|83
1694499300000|2023-09-12 06:15:00|905.9|900.9|905.5|900.5|906.1|901.1|905|900|63
1694499600000|2023-09-12 06:20:00|905.6|900.6|905|900|905.7|900.7|904.6|899.6|66
1694499900000|2023-09-12 06:25:00|904.9|899.9|904.6|899.6|905|900|904.4|899.4|70
1694500200000|2023-09-12 06:30:00|904.5|899.5|904.7|899.7|904.9|899.9|904.3|899.3|47
1694500500000|2023-09-12 06:35:00|904.8|899.8|904.7|899.7|904.9|899.9|904.3|899.3|70
1694500800000|2023-09-12 06:40:00|904.8|899.8|905.1|900.1|905.1|900.1|904.7|899.7|34
1694501100000|2023-09-12 06:45:00|905|900|905.4|900.4|905.4|900.4|904.8|899.8|25
1694501400000|2023-09-12 06:50:00|905.5|900.5|906.1|901.1|906.4|901.4|905.4|900.4|71
1694501700000|2023-09-12 06:55:00|906|901|906.2|901.2|906.4|901.4|905.8|900.8|62
1694502000000|2023-09-12 07:00:00|906.1|901.1|905.4|900.4|906.2|901.2|904.9|899.9|112
1694502300000|2023-09-12 07:05:00|905.5|900.5|905|900|905.7|900.7|904.7|899.7|115
1694502600000|2023-09-12 07:10:00|905.1|900.1|905.1|900.1|905.3|900.3|904.8|899.8|98
1694502900000|2023-09-12 07:15:00|905.2|900.2|905.9|900.9|906.3|901.3|905|900|91
1694503200000|2023-09-12 07:20:00|905.8|900.8|905.1|900.1|905.9|900.9|905|900|50
1694503500000|2023-09-12 07:25:00|904.9|899.9|905.6|900.6|905.8|900.8|904.9|899.9|34
1694503800000|2023-09-12 07:30:00|905.7|900.7|906|901|906|901|905.7|900.7|39
1694504100000|2023-09-12 07:35:00|905.9|900.9|905.2|900.2|906|901.7|903.4|900.1|58
1694504400000|2023-09-12 07:40:00|905.3|900.3|905.3|900.3|905.5|900.5|905.2|900.2|51
1694506500000|2023-09-12 08:15:00|907.5|902.5|907.1|902.1|907.6|903.5|905.3|901.7|28
1694506800000|2023-09-12 08:20:00|907|902|906.9|901.9|907.3|902.3|906.9|901.9|32
1694507100000|2023-09-12 08:25:00|907|902|907.9|902.9|907.9|902.9|906.9|901.9|36
1694507400000|2023-09-12 08:30:00|907.8|902.8|906.4|901.4|907.8|902.8|906.3|901.3|16
1694507700000|2023-09-12 08:35:00|906.2|901.2|906.1|901.1|906.6|901.6|905.9|900.9|37
1694508000000|2023-09-12 08:40:00|906.2|901.2|905.4|900.4|906.2|901.2|905.4|900.4|30
1694508300000|2023-09-12 08:45:00|905|900|904.9|899.9|905.6|900.6|904.8|899.8|38
1694508600000|2023-09-12 08:50:00|904.8|899.8|904.7|899.7|905.1|900.1|904.5|899.5|44
1694508900000|2023-09-12 08:55:00|904.6|899.6|903.7|898.7|904.7|899.7|903.6|898.6|36
1694509200000|2023-09-12 09:00:00|903.8|898.8|903.7|898.7|904.4|899.4|903.6|898.6|58
1694509500000|2023-09-12 09:05:00|903.5|898.5|903.6|898.6|903.9|898.9|903.4|898.4|34
1694509800000|2023-09-12 09:10:00|903.7|898.7|904.2|899.2|904.6|899.6|903.4|898.4|37
1694510100000|2023-09-12 09:15:00|904.4|899.4|904.4|899.4|905.2|900.2|904.3|899.3|39
1694510400000|2023-09-12 09:20:00|904.3|899.3|902.8|897.8|904.4|899.4|902.8|897.8|47
1694510700000|2023-09-12 09:25:00|902.7|897.7|903.3|898.3|903.3|898.3|902.7|897.7|33
1694511000000|2023-09-12 09:30:00|903.2|898.2|901.7|896.7|903.2|899.2|901|896.3|44
1694511300000|2023-09-12 09:35:00|901.9|896.9|902.2|897.2|902.9|897.9|901.8|896.8|42
1694511600000|2023-09-12 09:40:00|902.4|897.4|902.5|897.5|902.6|897.6|902.3|897.3|26
1694511900000|2023-09-12 09:45:00|902.4|897.4|903|898|903|898|902.1|897.1|28
1694512200000|2023-09-12 09:50:00|902.8|897.8|902.8|897.8|902.8|897.8|902.5|897.5|40
1694512500000|2023-09-12 09:55:00|902.7|897.7|902.7|897.7|902.7|897.7|902.7|897.7|1
1694513700000|2023-09-12 10:15:00|903.8|898.8|903.4|898.4|903.9|898.9|903.4|898.4|28
1694514000000|2023-09-12 10:20:00|903.3|898.3|903.1|898.1|903.4|898.4|903.1|898.1|15
1694514300000|2023-09-12 10:25:00|903|898|902.8|897.8|903|898|902.8|897.8|5
1694514600000|2023-09-12 10:30:00|902.9|897.9|903|898|903.1|898.1|902.8|897.8|25
1694514900000|2023-09-12 10:35:00|901.7|896.7|902.5|897.5|902.5|897.5|901.7|896.7|15
1694515200000|2023-09-12 10:40:00|902.4|897.4|901|896|902.5|897.5|900.5|895.5|30
1694515500000|2023-09-12 10:45:00|900.9|895.9|900.4|895.4|901|896|900.4|895.4|23
1694515800000|2023-09-12 10:50:00|900.5|895.5|899.7|894.7|900.6|895.6|899.6|894.6|17
1694516100000|2023-09-12 10:55:00|899.6|894.6|900.4|895.4|900.6|895.6|899.6|894.6|23
1694516400000|2023-09-12 11:00:00|900.5|895.5|900|895|900.5|895.5|899.9|894.9|50
1694516700000|2023-09-12 11:05:00|900.1|895.1|900|895|900.2|895.2|899.8|894.8|23
1694517000000|2023-09-12 11:10:00|899.9|894.9|900|895|900|895|899.5|894.5|28
1694517300000|2023-09-12 11:15:00|899.9|894.9|899.5|894.5|899.9|894.9|899.4|894.4|27
1694517600000|2023-09-12 11:20:00|899.4|894.4|899.2|894.2|899.7|894.7|899|894|36
1694517900000|2023-09-12 11:25:00|899.1|894.1|899.1|894.1|899.4|894.4|899.1|894.1|64
1694518200000|2023-09-12 11:30:00|899|894|898.1|893.1|899|894|897.9|892.9|51
1694518500000|2023-09-12 11:35:00|898|893|898.7|893.7|898.7|893.7|897.9|892.9|40
1694518800000|2023-09-12 11:40:00|898.6|893.6|899.4|894.4|899.5|894.5|898.5|893.5|36
1694519100000|2023-09-12 11:45:00|899.5|894.5|899.3|894.3|899.7|894.7|899.3|894.3|28
1694519400000|2023-09-12 11:50:00|899.4|894.4|899.2|894.2|899.6|894.6|898.9|893.9|25
1694519700000|2023-09-12 11:55:00|899.3|894.3|899.5|894.5|900.1|895.1|899.1|894.1|46
1694520000000|2023-09-12 12:00:00|899.4|894.4|898.5|893.5|899.4|894.4|898.5|893.5|33
1694520300000|2023-09-12 12:05:00|898.6|893.6|898.2|893.2|898.7|893.7|897.8|892.8|31
1694520600000|2023-09-12 12:10:00|898.1|893.1|899.1|894.1|899.9|894.9|898.1|893.1|54
1694520900000|2023-09-12 12:15:00|899.2|894.2|899.1|894.1|899.4|894.4|898.2|893.2|50
1694521200000|2023-09-12 12:20:00|899|894|899.4|894.4|899.9|894.9|898.1|893.1|55
1694521500000|2023-09-12 12:25:00|899.5|894.5|900.5|895.5|900.8|895.8|899.1|894.1|48
1694521800000|2023-09-12 12:30:00|900.8|895.8|901.7|896.7|901.9|896.9|900.2|895.2|53
1694522100000|2023-09-12 12:35:00|901.8|896.8|901.9|896.9|902.3|897.3|901.5|896.5|30
1694522400000|2023-09-12 12:40:00|902|897|904.1|899.1|904.1|899.2|900.7|897|41
1694522700000|2023-09-12 12:45:00|904|899|903.1|901.3|904.2|901.5|902.7|898.9|34
1694523000000|2023-09-12 12:50:00|903|901.2|903.8|898.8|904.3|901.5|902.8|898.7|51
1694523300000|2023-09-12 12:55:00|903.7|898.7|904|899|904.1|899.1|903.2|898.2|72
1694523600000|2023-09-12 13:00:00|903.9|898.9|901.8|896.8|903.9|898.9|901.7|896.7|105
1694523900000|2023-09-12 13:05:00|901.9|896.9|905.1|900.1|905.1|900.1|901.3|896.9|65
1694524200000|2023-09-12 13:10:00|905|900|906.4|901.4|906.4|901.4|904.7|899.7|42
1694524500000|2023-09-12 13:15:00|906.5|901.5|907.5|902.5|907.9|904.5|906.2|901.5|51
1694524800000|2023-09-12 13:20:00|907.6|902.6|907.3|902.3|908.1|903.1|906.8|901.8|73
1694525100000|2023-09-12 13:25:00|907.4|902.4|906.5|901.5|907.5|902.5|906.3|901.3|57
1694525400000|2023-09-12 13:30:00|906.6|901.6|910.2|905.2|910.4|905.4|906.2|901.2|141
1694525700000|2023-09-12 13:35:00|910.3|905.3|913.3|908.3|915.1|910.1|910.3|905.3|156
1694526000000|2023-09-12 13:40:00|913.4|908.4|916.2|911.2|916.8|911.8|913.2|908.2|88
1694526300000|2023-09-12 13:45:00|916.3|911.3|914.3|909.3|916.4|911.4|914.3|909.3|108
1694526600000|2023-09-12 13:50:00|914.4|909.4|915.6|910.6|916.6|912.3|913.9|909.4|86
1694526900000|2023-09-12 13:55:00|915.7|910.7|915.8|910.8|916.5|911.5|915.4|910.4|37
1694527200000|2023-09-12 14:00:00|916|911|916.4|911.4|917.1|912.1|915.7|910.7|56
1694527500000|2023-09-12 14:05:00|916.5|911.5|915.5|910.5|917|912|915.4|910.4|51
1694527800000|2023-09-12 14:10:00|915.6|910.6|914.8|909.8|915.7|910.7|914.8|909.8|42
1694528100000|2023-09-12 14:15:00|914.7|909.7|914.7|909.7|915.4|910.4|914.6|909.6|43
1694528400000|2023-09-12 14:20:00|914.6|909.6|915.6|910.6|915.7|910.7|914.6|909.6|62
1694528700000|2023-09-12 14:25:00|915.7|910.7|917.8|912.8|918.2|913.5|915.2|910.2|57
1694529000000|2023-09-12 14:30:00|917.9|912.9|917.1|912.1|918|913|916.1|911.1|97
1694529300000|2023-09-12 14:35:00|917.2|912.2|916.8|911.8|917.4|912.4|916.4|911.4|63
1694529600000|2023-09-12 14:40:00|916.9|911.9|914.7|909.7|916.9|911.9|914.7|909.7|100
1694529900000|2023-09-12 14:45:00|915|910|916|911|916|911|914.5|909.5|98
1694530200000|2023-09-12 14:50:00|916.1|911.1|915.1|910.1|916.5|911.5|914.5|909.5|99
1694530500000|2023-09-12 14:55:00|915.2|910.2|915.9|910.9|916.3|911.3|915.2|910.2|94
1694530800000|2023-09-12 15:00:00|916|911|916.9|911.9|917.2|913.9|915.6|910.8|72
1694531100000|2023-09-12 15:05:00|917|912|916.9|911.9|917.1|912.1|916.7|911.7|30
1694531400000|2023-09-12 15:10:00|917|912|916|911|917.1|912.1|916|911|45
1694531700000|2023-09-12 15:15:00|916.1|911.1|916.5|911.5|916.5|911.5|916|911|30
1694532000000|2023-09-12 15:20:00|916.6|911.6|915.7|910.7|916.6|911.6|915.7|910.7|37
1694532300000|2023-09-12 15:25:00|915.6|910.6|915.1|910.1|915.8|910.8|915|910|25
1694532600000|2023-09-12 15:30:00|915|910|915.1|910.1|915.2|910.2|914.8|909.8|25
1694532900000|2023-09-12 15:35:00|915.2|910.2|914.7|909.7|915.2|910.2|914.7|909.7|24
1694533200000|2023-09-12 15:40:00|914.8|909.8|914.7|909.7|914.9|909.9|914.5|909.5|23
1694533500000|2023-09-12 15:45:00|914.8|909.8|914.7|909.7|915.1|910.1|914.7|909.7|28
1694533800000|2023-09-12 15:50:00|914.8|909.8|914.4|909.4|914.8|909.8|914.4|909.4|26
1694534100000|2023-09-12 15:55:00|914.6|909.6|915|910|915.3|910.3|914.5|909.5|41
1694534400000|2023-09-12 16:00:00|915.1|910.1|914.9|909.9|915.4|910.4|914.8|909.8|57
1694534700000|2023-09-12 16:05:00|915|910|915.3|910.3|915.8|910.8|915|910|60
1694535000000|2023-09-12 16:10:00|915.4|910.4|916.3|911.3|916.4|911.4|915.3|910.3|83
1694535300000|2023-09-12 16:15:00|916.4|911.4|916.5|911.5|916.5|911.5|916.2|911.2|56
1694535600000|2023-09-12 16:20:00|916.4|911.4|915.6|910.6|916.6|911.6|915.5|910.5|39
1694535900000|2023-09-12 16:25:00|915.7|910.7|915|910|915.7|910.7|914.9|909.9|51
1694536200000|2023-09-12 16:30:00|914.9|909.9|913.3|908.3|915|910|913.3|908.3|40
1694536500000|2023-09-12 16:35:00|913.4|908.4|912.8|907.8|913.6|908.6|912.4|907.4|50
1694536800000|2023-09-12 16:40:00|912.7|907.7|913|908|913|908|912|907|40
1694537100000|2023-09-12 16:45:00|912.9|907.9|913.3|908.3|913.3|908.3|912.9|907.9|24
1694537400000|2023-09-12 16:50:00|913.2|908.2|912.3|907.3|913.3|908.3|912|907|41
1694537700000|2023-09-12 16:55:00|912.5|907.5|912.3|907.3|912.7|907.7|912.1|907.1|35
1694538000000|2023-09-12 17:00:00|912.6|907.6|914.6|909.6|914.7|909.7|912.6|907.6|87
1694538300000|2023-09-12 17:05:00|914.5|909.5|915|910|915.2|910.2|914.5|909.5|38
1694538600000|2023-09-12 17:10:00|914.9|909.9|914.2|909.2|915|910|914.1|909.1|21
1694538900000|2023-09-12 17:15:00|914.1|909.1|914.1|909.1|914.3|909.3|914|909|9
1694539200000|2023-09-12 17:20:00|914.2|909.2|914.8|909.8|914.8|909.8|914.1|909.1|27
1694539500000|2023-09-12 17:25:00|914.9|909.9|914.9|909.9|915|910|914.6|909.6|24
1694539800000|2023-09-12 17:30:00|915|910|915.3|910.3|915.4|910.4|914.9|909.9|25
1694540100000|2023-09-12 17:35:00|915.5|910.5|915.9|910.9|916.1|911.1|915.5|910.5|55
1694540400000|2023-09-12 17:40:00|915.8|910.8|915.7|910.7|916.1|911.1|915.5|910.5|38
1694540700000|2023-09-12 17:45:00|915.6|910.6|915.5|910.5|915.6|910.6|915.2|910.2|13
1694541000000|2023-09-12 17:50:00|915.4|910.4|915.9|910.9|916.2|911.2|915.4|910.4|33
1694541300000|2023-09-12 17:55:00|915.8|910.8|915.6|910.6|916|911|915.5|910.5|21
1694541600000|2023-09-12 18:00:00|915.7|910.7|915.7|910.7|915.9|910.9|915.6|910.6|39
1694541900000|2023-09-12 18:05:00|915.8|910.8|916.3|911.3|916.3|911.3|915.7|910.7|23
1694542200000|2023-09-12 18:10:00|916.4|911.4|916|911|916.6|911.6|916|911|23
1694542500000|2023-09-12 18:15:00|916.1|911.1|916.3|911.3|916.5|911.5|916.1|911.1|12
1694542800000|2023-09-12 18:20:00|916.4|911.4|916.4|911.4|916.7|911.7|916.2|911.2|22
1694543100000|2023-09-12 18:25:00|916.5|911.5|916.6|911.6|916.7|911.7|916.4|911.4|17
1694543400000|2023-09-12 18:30:00|916.5|911.5|916.8|911.8|917.1|912.1|916.5|911.5|34
1694543700000|2023-09-12 18:35:00|916.9|911.9|917|912|917.4|912.4|916.8|911.8|51
1694544000000|2023-09-12 18:40:00|916.9|911.9|916.9|911.9|917.1|912.1|916.8|911.8|19
1694544300000|2023-09-12 18:45:00|917|912|916.7|911.7|917|912|916.6|911.6|46
1694544600000|2023-09-12 18:50:00|916.6|911.6|916.5|911.5|916.8|911.8|916.3|911.3|42
1694544900000|2023-09-12 18:55:00|916.4|911.4|916.3|911.3|916.8|911.8|916.3|911.3|19
1694545200000|2023-09-12 19:00:00|916.4|911.4|916.4|911.4|916.6|911.6|916.2|911.2|21
1694545500000|2023-09-12 19:05:00|916.3|911.3|915.7|910.7|916.4|911.4|915.7|910.7|15
1694545800000|2023-09-12 19:10:00|915.6|910.6|916.1|911.1|916.2|911.2|915.6|910.6|23
1694546100000|2023-09-12 19:15:00|916.2|911.2|916.2|911.2|916.2|911.2|915.9|910.9|53
1694546400000|2023-09-12 19:20:00|916.3|911.3|916.1|911.1|916.3|911.3|916.1|911.1|13
1694546700000|2023-09-12 19:25:00|916|911|915.9|910.9|916|911|915.7|910.7|9
1694547000000|2023-09-12 19:30:00|915.8|910.8|915.7|910.7|915.9|910.9|915.6|910.6|28
1694547300000|2023-09-12 19:35:00|915.8|910.8|915.8|910.8|916.2|911.2|915.7|910.7|21
1694547600000|2023-09-12 19:40:00|915.9|910.9|916.1|911.1|916.2|911.2|915.8|910.8|19
1694547900000|2023-09-12 19:45:00|916|911|916|911|916.1|911.1|915.9|910.9|14
1694548200000|2023-09-12 19:50:00|916.3|911.3|915.6|910.6|916.3|911.3|915.6|910.6|19
1694548500000|2023-09-12 19:55:00|915.5|910.5|915.2|910.2|915.7|910.7|915.1|910.1|18
1694548800000|2023-09-12 20:00:00|915.1|910.1|915.6|910.6|915.6|910.6|915.1|910.1|12
1694549100000|2023-09-12 20:05:00|915.7|910.7|915.6|910.6|915.7|910.7|915.6|910.6|4
1694549400000|2023-09-12 20:10:00|915.5|910.5|915.3|910.3|915.5|910.5|915.3|910.3|7
1694549700000|2023-09-12 20:15:00|915.4|910.4|915.6|910.6|915.7|910.7|915.3|910.3|29
1694550000000|2023-09-12 20:20:00|915.7|910.7|915.5|910.5|915.7|910.7|915.4|910.4|11
1694550300000|2023-09-12 20:25:00|915.6|910.6|915.7|910.7|915.7|910.7|915.6|910.6|2
1694550600000|2023-09-12 20:30:00|915.5|910.5|915.7|910.7|915.9|910.9|915.5|910.5|37
1694550900000|2023-09-12 20:35:00|915.8|910.8|915.6|910.6|915.8|910.8|915.4|910.4|15
1694551200000|2023-09-12 20:40:00|915.7|910.7|915.6|910.6|915.7|910.7|915.5|910.5|12
1694551500000|2023-09-12 20:45:00|915.5|910.5|915.9|910.9|915.9|910.9|915.5|910.5|33
1694551800000|2023-09-12 20:50:00|915.8|910.8|915.7|910.7|916.5|911.5|915.7|910.7|17
1694552100000|2023-09-12 20:55:00|915.6|910.6|918.2|907.2|918.2|911|915.5|906.8|26
1694556000000|2023-09-12 22:00:00|917.6|906.6|915.5|910.5|917.9|910.7|915.5|906.6|15
1694556300000|2023-09-12 22:05:00|915.6|910.6|915.5|910.5|915.6|910.6|915.5|910.5|6
1694556600000|2023-09-12 22:10:00|915.6|910.6|915.3|910.3|915.6|910.6|915.3|910.3|7
1694556900000|2023-09-12 22:15:00|915.4|910.4|915.4|910.4|915.5|910.5|915.4|910.4|3
1694557200000|2023-09-12 22:20:00|915.3|910.3|915.4|910.4|915.5|910.5|915.1|910.1|11
1694557500000|2023-09-12 22:25:00|915.5|910.5|916|911|916.1|911.1|915.4|910.4|7
1694557800000|2023-09-12 22:30:00|916.1|911.1|916.4|911.4|916.4|911.4|916|911|19
1694558100000|2023-09-12 22:35:00|916.3|911.3|916.4|911.4|916.4|911.4|916.3|911.3|6
1694558400000|2023-09-12 22:40:00|916.3|911.3|915.7|910.7|916.3|911.3|915.7|910.7|6
1694558700000|2023-09-12 22:45:00|915.8|910.8|916.2|911.2|916.2|911.2|915.6|910.6|11
1694559000000|2023-09-12 22:50:00|916.3|911.3|916.3|911.3|916.3|911.3|916.3|911.3|1
1694559300000|2023-09-12 22:55:00|916.2|911.2|916.3|911.3|916.3|911.3|916.1|911.1|8
1694559600000|2023-09-12 23:00:00|916.4|911.4|916.2|911.2|916.5|911.5|916.2|911.2|20
1694559900000|2023-09-12 23:05:00|916|911|916.1|911.1|916.2|911.2|915.9|910.9|10
1694560200000|2023-09-12 23:10:00|916.2|911.2|915.9|910.9|916.2|911.2|915.9|910.9|3
1694560500000|2023-09-12 23:15:00|916|911|916|911|916|911|915.8|910.8|7
1694560800000|2023-09-12 23:20:00|916.2|911.2|916.2|911.2|916.2|911.2|916.1|911.1|5
1694561100000|2023-09-12 23:25:00|916.1|911.1|915.8|910.8|916.2|911.2|915.7|910.7|11
1694561400000|2023-09-12 23:30:00|916.1|911.1|916.2|911.2|916.2|911.2|916|911|13
1694561700000|2023-09-12 23:35:00|916.3|911.3|916|911|916.3|911.3|916|911|7
1694562000000|2023-09-12 23:40:00|915.7|910.7|915.6|910.6|916|911|915.5|910.5|15
1694562300000|2023-09-12 23:45:00|916|911|916.1|911.1|916.3|911.3|915.7|910.7|17
1694562600000|2023-09-12 23:50:00|916|911|916.3|911.3|916.3|911.3|916|911|10
1694562900000|2023-09-12 23:55:00|916.2|911.2|915.8|910.8|916.2|911.2|915.5|910.5|6
1694563200000|2023-09-13 00:00:00|915.7|910.7|915.6|910.6|915.9|910.9|915.1|910.1|43
1694563500000|2023-09-13 00:05:00|915.5|910.5|915.7|910.7|916.3|911.3|915.5|910.5|33
1694563800000|2023-09-13 00:10:00|915.9|910.9|915.5|910.5|916.1|911.1|915.5|910.5|23
1694564100000|2023-09-13 00:15:00|915.4|910.4|914.3|909.3|915.4|910.4|914.1|909.1|40
1694564400000|2023-09-13 00:20:00|914.2|909.2|914.6|909.6|914.9|909.9|914.2|909.2|26
1694564700000|2023-09-13 00:25:00|914.5|909.5|914.3|909.3|914.5|909.5|914.1|909.1|21
1694565000000|2023-09-13 00:30:00|914.4|909.4|914.8|909.8|914.8|909.8|913.8|908.8|39
1694565300000|2023-09-13 00:35:00|914.9|909.9|915|910|915.2|910.2|914.8|909.8|29
1694565600000|2023-09-13 00:40:00|914.8|909.8|914.9|909.9|915.1|910.1|914.8|909.8|17
1694565900000|2023-09-13 00:45:00|915|910|915|910|915.1|910.1|914.9|909.9|9
1694566200000|2023-09-13 00:50:00|915.2|910.2|915.3|910.3|915.3|910.3|915|910|8
1694566500000|2023-09-13 00:55:00|915.1|910.1|915|910|915.2|910.2|914.7|909.7|15
1694566800000|2023-09-13 01:00:00|914.9|909.9|914.9|909.9|915|910|914.7|909.7|19
1694567100000|2023-09-13 01:05:00|914.8|909.8|915|910|915|910|914.3|909.3|18
1694567400000|2023-09-13 01:10:00|914.9|909.9|915.1|910.1|915.1|910.1|914.7|909.7|45
1694567700000|2023-09-13 01:15:00|915.5|910.5|915.5|910.5|916.1|911.1|915.4|910.4|54
1694568000000|2023-09-13 01:20:00|915.4|910.4|914.9|909.9|915.5|910.5|914.9|909.9|33
1694568300000|2023-09-13 01:25:00|915|910|914.3|909.3|915|910|914.1|909.1|28
1694568600000|2023-09-13 01:30:00|914.2|909.2|915.1|910.1|915.1|910.1|913.6|908.6|78
1694568900000|2023-09-13 01:35:00|915.3|910.3|914|909|915.5|910.5|914|909|62
1694569200000|2023-09-13 01:40:00|913.9|908.9|913.6|908.6|914.3|909.3|913.6|908.6|58
1694569500000|2023-09-13 01:45:00|913.7|908.7|913.7|908.7|914|909|913.3|908.3|27
1694569800000|2023-09-13 01:50:00|913.6|908.6|913.2|908.2|913.6|908.6|912.7|907.7|33
1694570100000|2023-09-13 01:55:00|913.4|908.4|913.2|908.2|913.4|908.4|912.9|907.9|33
1694570400000|2023-09-13 02:00:00|913.5|908.5|913.3|908.3|914|909|913.3|908.3|43
1694570700000|2023-09-13 02:05:00|913.4|908.4|912.7|907.7|913.4|908.4|912.7|907.7|19
1694571000000|2023-09-13 02:10:00|912.8|907.8|911.8|906.8|912.9|907.9|911.5|906.5|43
1694571300000|2023-09-13 02:15:00|911.7|906.7|911.6|906.6|912.2|907.2|911.3|906.3|44
1694571600000|2023-09-13 02:20:00|911.5|906.5|910.3|905.3|911.5|906.5|910.3|905.3|36
1694571900000|2023-09-13 02:25:00|909.8|904.8|909.5|904.5|910.3|905.3|909.5|904.5|22
1694572200000|2023-09-13 02:30:00|909.6|904.6|909.6|904.6|909.7|904.7|909.2|904.2|41
1694572500000|2023-09-13 02:35:00|909.7|904.7|909|904|909.7|904.7|908.7|903.7|52
1694572800000|2023-09-13 02:40:00|909.1|904.1|909.5|904.5|909.6|904.6|909|904|23
1694573100000|2023-09-13 02:45:00|909.4|904.4|909.9|904.9|910.3|905.3|909.4|904.4|34
1694573400000|2023-09-13 02:50:00|909.8|904.8|910.2|905.2|910.3|905.3|909.5|904.5|28
1694573700000|2023-09-13 02:55:00|910.4|905.4|910.2|905.2|911.1|906.1|910.1|905.1|44
1694574000000|2023-09-13 03:00:00|910.1|905.1|910.6|905.6|910.6|905.6|910.1|905.1|36
1694574300000|2023-09-13 03:05:00|910.7|905.7|910.4|905.4|910.8|905.8|910.4|905.4|11
1694574600000|2023-09-13 03:10:00|910.5|905.5|911.5|906.5|911.5|906.5|910.5|905.5|33
1694574900000|2023-09-13 03:15:00|911.4|906.4|911.1|906.1|911.4|906.4|911|906|23
1694575200000|2023-09-13 03:20:00|911|906|911|906|911.1|906.1|910.5|905.5|25
1694575500000|2023-09-13 03:25:00|910.9|905.9|910.9|905.9|911.1|906.1|910.7|905.7|40
1694575800000|2023-09-13 03:30:00|911|906|911.6|906.6|911.6|906.6|910.7|905.7|48
1694576100000|2023-09-13 03:35:00|911.7|906.7|911.9|906.9|912.5|907.5|911.6|906.6|34
1694576400000|2023-09-13 03:40:00|911.8|906.8|911.8|906.8|912.2|907.2|911.7|906.7|37
1694576700000|2023-09-13 03:45:00|911.7|906.7|912|907|912.2|907.2|911.7|906.7|30
1694577000000|2023-09-13 03:50:00|911.8|906.8|912|907|912.2|907.2|911.8|906.8|19
1694577300000|2023-09-13 03:55:00|912.1|907.1|911.1|906.1|912.1|907.1|910.9|905.9|11
1694577600000|2023-09-13 04:00:00|911|906|910.9|905.9|911.2|906.2|910.7|905.7|21
1694577900000|2023-09-13 04:05:00|911|906|911.4|906.4|911.4|906.4|910.8|905.8|8
1694578200000|2023-09-13 04:10:00|911.3|906.3|911.4|906.4|911.7|906.7|911|906|15
1694578500000|2023-09-13 04:15:00|911.5|906.5|912|907|912|907|911.5|906.5|34
1694578800000|2023-09-13 04:20:00|912.1|907.1|912.1|907.1|912.3|907.3|911.7|906.7|24
1694579100000|2023-09-13 04:25:00|912|907|911.9|906.9|912.3|907.3|911.8|906.8|29
1694579400000|2023-09-13 04:30:00|912|907|912|907|912.1|907.1|911.7|906.7|30
1694579700000|2023-09-13 04:35:00|911.8|906.8|911.6|906.6|912.2|907.2|911.6|906.6|24
1694580000000|2023-09-13 04:40:00|911.5|906.5|911.7|906.7|911.8|906.8|911.3|906.3|26
1694580300000|2023-09-13 04:45:00|911.8|906.8|912.4|907.4|912.5|907.5|911.7|906.7|35
1694580600000|2023-09-13 04:50:00|912.5|907.5|913.6|908.6|913.7|908.7|912.4|907.4|26
1694580900000|2023-09-13 04:55:00|913.8|908.8|913|908|913.8|908.8|912.6|907.6|36
1694581200000|2023-09-13 05:00:00|913.1|908.1|912.9|907.9|913.5|908.5|912.8|907.8|44
1694581500000|2023-09-13 05:05:00|912.7|907.7|912.9|907.9|912.9|907.9|912.4|907.4|26
1694581800000|2023-09-13 05:10:00|912.8|907.8|912.6|907.6|912.9|907.9|912.4|907.4|18
1694582100000|2023-09-13 05:15:00|912.5|907.5|912.1|907.1|912.6|907.6|912.1|907.1|28
1694582400000|2023-09-13 05:20:00|912.2|907.2|912|907|912.2|907.2|911.9|906.9|17
1694582700000|2023-09-13 05:25:00|911.9|906.9|911.7|906.7|912|908.3|910|906.7|31
1694583000000|2023-09-13 05:30:00|911.8|906.8|912.6|907.6|912.6|908.3|910|906.7|46
1694583300000|2023-09-13 05:35:00|912.5|907.5|911.7|906.7|912.8|907.8|911.7|906.7|46
1694583600000|2023-09-13 05:40:00|911.9|906.9|910.4|905.4|911.9|906.9|910.3|905.3|63
1694583900000|2023-09-13 05:45:00|910.5|905.5|910.1|905.1|910.8|905.8|909.9|904.9|29
1694584200000|2023-09-13 05:50:00|910.5|905.5|910|905|910.6|905.6|909.5|904.5|42
1694584500000|2023-09-13 05:55:00|910.1|905.1|910.6|905.6|910.6|905.6|909.9|904.9|23
1694584800000|2023-09-13 06:00:00|910.8|905.8|909.9|904.9|910.8|905.8|909.8|904.8|51
1694585100000|2023-09-13 06:05:00|909.8|904.8|909.6|904.6|909.8|904.8|909.5|904.5|19
1694585400000|2023-09-13 06:10:00|909.7|904.7|909.2|904.2|909.7|904.7|909.2|904.2|29
1694585700000|2023-09-13 06:15:00|909.1|904.1|908.8|903.8|909.2|904.2|908.6|903.6|23
1694586000000|2023-09-13 06:20:00|908.9|903.9|908.9|903.9|909.3|904.3|908.8|903.8|26
1694586300000|2023-09-13 06:25:00|908.7|903.7|909.3|904.3|909.8|904.8|908.7|903.7|21
1694586600000|2023-09-13 06:30:00|909.2|904.2|908.9|903.9|909.3|904.3|908.4|903.4|32
1694586900000|2023-09-13 06:35:00|909|904|910|905|910.1|905.1|909|904|32
1694587200000|2023-09-13 06:40:00|910.1|905.1|910.7|905.7|910.9|905.9|910.1|905.1|34
1694587500000|2023-09-13 06:45:00|910.6|905.6|910.8|905.8|910.8|905.8|910.4|905.4|26
1694587800000|2023-09-13 06:50:00|910.7|905.7|910.6|905.6|911|906|910.2|905.2|28
1694588100000|2023-09-13 06:55:00|910.5|905.5|911.9|906.9|911.9|906.9|910.1|905.1|74
1694588400000|2023-09-13 07:00:00|911.8|906.8|910.5|905.5|911.8|906.8|910.3|905.3|111
1694588700000|2023-09-13 07:05:00|910.2|905.2|909.5|904.5|910.5|905.5|909.4|904.4|76
1694589000000|2023-09-13 07:10:00|909.3|904.3|910.5|905.5|911.2|906.2|909.3|904.3|92
1694589300000|2023-09-13 07:15:00|910.6|905.6|911.1|906.1|911.1|906.1|910.2|905.2|108
1694589600000|2023-09-13 07:20:00|911.2|906.2|911.5|906.5|911.7|906.7|910.5|905.5|114
1694589900000|2023-09-13 07:25:00|911.6|906.6|910.8|905.8|911.6|906.6|910.6|905.6|89
1694590200000|2023-09-13 07:30:00|911|906|911.5|906.5|911.6|906.6|910.8|905.8|115
1694590500000|2023-09-13 07:35:00|911.3|906.3|911.1|906.1|911.6|906.6|910.7|905.7|85
1694590800000|2023-09-13 07:40:00|911.2|906.2|910.8|905.8|911.2|906.2|910.2|905.2|76
1694591100000|2023-09-13 07:45:00|910.6|905.6|911.3|906.3|911.4|906.4|910.4|905.4|117
1694591400000|2023-09-13 07:50:00|911.7|906.7|911.8|906.8|912.3|907.3|911.4|906.4|61
1694591700000|2023-09-13 07:55:00|911.7|906.7|911.8|906.8|912.2|907.2|911.3|906.3|43
1694592000000|2023-09-13 08:00:00|911.9|906.9|911.7|906.7|912.2|907.2|911.1|906.1|73
1694592300000|2023-09-13 08:05:00|911.8|906.8|911.4|906.4|911.8|906.8|910.8|905.8|60
1694592600000|2023-09-13 08:10:00|911.5|906.5|910.7|905.7|911.5|906.5|910.6|905.6|50
1694592900000|2023-09-13 08:15:00|910.6|905.6|909.6|904.6|910.8|905.8|909.6|904.6|30
1694593200000|2023-09-13 08:20:00|909.5|904.5|909.6|904.6|910.2|905.2|909.2|904.2|40
1694593500000|2023-09-13 08:25:00|909.5|904.5|909.8|904.8|910.2|905.2|909.5|904.5|85
1694593800000|2023-09-13 08:30:00|909.7|904.7|909.6|904.6|910|905|909.4|904.4|59
1694594100000|2023-09-13 08:35:00|909.5|904.5|909.1|904.1|909.7|904.7|908.8|903.8|62
1694594400000|2023-09-13 08:40:00|909.2|904.2|908.9|903.9|909.5|904.5|908.8|903.8|61
1694594700000|2023-09-13 08:45:00|909|904|908|903|909.1|904.1|907.5|902.5|64
1694595000000|2023-09-13 08:50:00|907.9|902.9|908.4|903.4|908.6|903.6|907.7|902.7|91
1694595300000|2023-09-13 08:55:00|908.3|903.3|908.5|903.5|908.9|903.9|908.2|903.2|78
1694595600000|2023-09-13 09:00:00|908.6|903.6|908.4|903.4|908.9|903.9|908.1|903.1|60
1694595900000|2023-09-13 09:05:00|908.2|903.2|908.1|903.1|908.6|903.6|907.9|902.9|84
1694596200000|2023-09-13 09:10:00|908|903|907.7|902.7|908.5|903.5|907.3|902.3|58
1694596500000|2023-09-13 09:15:00|907.8|902.8|907.4|902.4|908.4|903.4|907.4|902.4|54
1694596800000|2023-09-13 09:20:00|907.5|902.5|908.1|903.1|908.1|903.1|907.2|902.2|54
1694597100000|2023-09-13 09:25:00|908|903|908.4|903.4|908.6|903.6|907.8|902.8|57
1694597400000|2023-09-13 09:30:00|908.5|903.5|909.4|904.4|909.7|904.7|908.4|903.4|73
1694597700000|2023-09-13 09:35:00|909.3|904.3|908.9|903.9|910|905|908.8|903.8|68
1694598000000|2023-09-13 09:40:00|908.8|903.8|907.1|902.1|909|904|906.9|901.9|56
1694598300000|2023-09-13 09:45:00|907|902|907.3|902.3|907.7|902.7|906.4|901.4|104
1694598600000|2023-09-13 09:50:00|907.2|902.2|907.3|902.3|908.5|903.5|907|902|118
1694598900000|2023-09-13 09:55:00|907.1|902.1|906.9|901.9|907.4|902.4|906.7|901.7|64
1694599200000|2023-09-13 10:00:00|907.4|902.4|906.6|901.6|907.5|902.5|906.1|901.1|93
1694599500000|2023-09-13 10:05:00|906.5|901.5|906.7|901.7|907|902|906.1|901.1|70
1694599800000|2023-09-13 10:10:00|906.8|901.8|906.6|901.6|906.9|901.9|906.3|901.3|73
1694600100000|2023-09-13 10:15:00|906.7|901.7|906.4|901.4|906.9|901.9|906|901|92
1694600400000|2023-09-13 10:20:00|906.1|901.1|906.8|901.8|906.8|901.8|905.7|900.7|73
1694600700000|2023-09-13 10:25:00|906.6|901.6|906.3|901.3|906.9|901.9|905.7|900.7|84
1694601000000|2023-09-13 10:30:00|906.2|901.2|906.2|901.2|906.7|901.7|905.6|900.6|96
1694601300000|2023-09-13 10:35:00|906.3|901.3|906.1|901.1|906.3|901.3|905.6|900.6|62
1694601600000|2023-09-13 10:40:00|905.9|900.9|906.2|901.2|906.4|901.4|905.7|900.7|44
1694601900000|2023-09-13 10:45:00|906|901|905.7|900.7|906.3|901.3|905.5|900.5|81
1694602200000|2023-09-13 10:50:00|905.6|900.6|906.6|901.6|906.7|901.7|905.6|900.6|97
1694602500000|2023-09-13 10:55:00|906.7|901.7|906.6|901.6|906.9|901.9|906.3|901.3|84
1694602800000|2023-09-13 11:00:00|906.5|901.5|906.7|901.7|906.9|901.9|906.2|901.2|90
1694603100000|2023-09-13 11:05:00|906.5|901.5|906.5|901.5|907.1|902.1|906.2|901.2|98
1694603400000|2023-09-13 11:10:00|906.4|901.4|906.4|901.4|906.6|901.6|905.9|900.9|80
1694603700000|2023-09-13 11:15:00|906.2|901.2|906.2|901.2|906.7|901.7|905.8|900.8|88
1694604000000|2023-09-13 11:20:00|906.1|901.1|906.4|901.4|906.5|901.5|905.9|900.9|38
1694604300000|2023-09-13 11:25:00|906.5|901.5|906.5|901.5|906.8|901.8|905.9|900.9|66
1694604600000|2023-09-13 11:30:00|906.3|901.3|906.3|901.3|907.3|902.3|906.1|901.1|126
1694604900000|2023-09-13 11:35:00|906.4|901.4|906|901|906.7|901.7|905.3|900.3|95
1694605200000|2023-09-13 11:40:00|905.8|900.8|904.7|899.7|906.1|901.1|904.5|899.5|43
1694605500000|2023-09-13 11:45:00|904.9|899.9|904.5|899.5|905|900|903.6|898.6|80
1694605800000|2023-09-13 11:50:00|904.4|899.4|904.7|899.7|905.1|900.1|903.7|898.7|84
1694606100000|2023-09-13 11:55:00|904.6|899.6|905.1|900.1|905.3|900.3|904.2|899.2|92
1694606400000|2023-09-13 12:00:00|904.9|899.9|902.4|897.4|905|900|902.3|897.3|132
1694606700000|2023-09-13 12:05:00|902.3|897.3|901.6|896.6|902.4|897.4|901|896|103
1694607000000|2023-09-13 12:10:00|901.7|896.7|902.4|897.4|902.6|897.6|901.3|896.3|83
1694607300000|2023-09-13 12:15:00|902.1|897.1|901.6|896.6|903.1|898.1|901.6|896.6|108
1694607600000|2023-09-13 12:20:00|901.9|896.9|903.6|898.6|904.1|899.1|901|896|97
1694607900000|2023-09-13 12:25:00|903.5|898.5|907.4|898.1|908|902.2|903.3|897.8|140
1694608200000|2023-09-13 12:30:00|905.3|900.3|904.5|899.5|908.6|901.5|901.4|896.1|608
1694608500000|2023-09-13 12:35:00|904.6|899.6|906.9|901.9|908.7|903.7|903.8|898.8|638
1694608800000|2023-09-13 12:40:00|906.3|901.3|905.8|900.8|907.2|902.2|904.1|899.1|488
1694609100000|2023-09-13 12:45:00|905.6|900.6|905.2|900.2|906.3|901.3|903.3|898.3|431
1694609400000|2023-09-13 12:50:00|905.6|900.6|905.4|900.4|907.4|902.4|905.1|900.1|368
1694609700000|2023-09-13 12:55:00|905.7|900.7|906.5|901.5|906.6|901.6|905|900|240
1694610000000|2023-09-13 13:00:00|906.4|901.4|904.8|899.8|907.3|902.3|904.4|899.4|387
1694610300000|2023-09-13 13:05:00|905.1|900.1|904.2|899.2|906.1|901.1|903.3|898.3|289
1694610600000|2023-09-13 13:10:00|904.3|899.3|903.4|898.4|904.6|899.6|902.7|897.7|199
1694610900000|2023-09-13 13:15:00|903.3|898.3|903.5|898.5|903.7|898.7|902.6|897.6|203
1694611200000|2023-09-13 13:20:00|903.7|898.7|905.6|900.6|905.8|900.8|903.6|898.6|170
1694611500000|2023-09-13 13:25:00|905.2|900.2|905.6|900.6|906.3|901.3|904.3|899.3|187
1694611800000|2023-09-13 13:30:00|905.7|900.7|907.7|902.7|907.7|902.7|905|900|324
1694612100000|2023-09-13 13:35:00|907.6|902.6|908.7|903.7|909.5|904.5|907.1|902.1|332
1694612400000|2023-09-13 13:40:00|908.8|903.8|907.7|902.7|909.1|904.1|905.7|900.7|336
1694612700000|2023-09-13 13:45:00|907.5|902.5|906.7|901.7|907.5|902.5|905.3|900.3|251
1694613000000|2023-09-13 13:50:00|906.6|901.6|904.8|899.8|907.2|902.2|904.3|899.3|218
1694613300000|2023-09-13 13:55:00|904.9|899.9|906|901|906.6|901.6|903.8|898.8|316
1694613600000|2023-09-13 14:00:00|906.1|901.1|903.9|898.9|906.1|901.1|903.9|898.9|246
1694613900000|2023-09-13 14:05:00|904|899|904.2|899.2|904.7|899.7|903|898|242
1694614200000|2023-09-13 14:10:00|904.3|899.3|904.2|899.2|905.2|900.2|903.2|898.2|263
1694614500000|2023-09-13 14:15:00|904|899|903.9|898.9|905.1|900.1|903.6|898.6|210
1694614800000|2023-09-13 14:20:00|903.7|898.7|903.4|898.4|904|899|902.9|897.9|149
1694615100000|2023-09-13 14:25:00|903.3|898.3|905.1|900.1|905.6|900.6|903.3|898.3|158
1694615400000|2023-09-13 14:30:00|905|900|904.9|899.9|905.9|900.9|904.1|899.1|242
1694615700000|2023-09-13 14:35:00|904.6|899.6|907.2|902.2|907.3|902.3|904.2|899.2|175
1694616000000|2023-09-13 14:40:00|907.3|902.3|908.1|903.1|908.7|903.7|907|902|213
1694616300000|2023-09-13 14:45:00|907.9|902.9|907.1|902.1|908.2|903.2|906.4|901.4|229
1694616600000|2023-09-13 14:50:00|907.2|902.2|906.9|901.9|907.5|902.5|906.3|901.3|167
1694616900000|2023-09-13 14:55:00|907|902|906.9|901.9|907.3|902.3|906.4|901.4|141
1694617200000|2023-09-13 15:00:00|906.8|901.8|907.1|902.1|907.3|902.3|906.2|901.2|119
1694617500000|2023-09-13 15:05:00|907.2|902.2|906.9|901.9|907.7|902.7|906.3|901.3|122
1694617800000|2023-09-13 15:10:00|906.8|901.8|905.6|900.6|907.2|902.2|905.5|900.5|100
1694618100000|2023-09-13 15:15:00|905.3|900.3|904|899|906.2|901.2|903.7|898.7|153
1694618400000|2023-09-13 15:20:00|904.4|899.4|906.2|901.2|906.3|901.3|903.4|898.4|137
1694618700000|2023-09-13 15:25:00|906.1|901.1|906|901|906.6|901.6|905.1|900.1|124
1694619000000|2023-09-13 15:30:00|906.5|901.5|905.1|900.1|906.6|901.6|904.5|899.5|166
1694619300000|2023-09-13 15:35:00|905.4|900.4|905.3|900.3|905.7|900.7|904.6|899.6|132
1694619600000|2023-09-13 15:40:00|905.2|900.2|905.1|900.1|905.6|900.6|904.6|899.6|121
1694619900000|2023-09-13 15:45:00|905.6|900.6|905.5|900.5|905.9|900.9|905.2|900.2|90
1694620200000|2023-09-13 15:50:00|905.2|900.2|905.2|900.2|905.5|900.5|904.7|899.7|126
1694620500000|2023-09-13 15:55:00|904.9|899.9|906.2|901.2|906.2|901.2|904.6|899.6|102
1694620800000|2023-09-13 16:00:00|905.9|900.9|905.5|900.5|906.4|901.4|905.2|900.2|91
1694621100000|2023-09-13 16:05:00|905.8|900.8|905.3|900.3|906|901|905|900|91
1694621400000|2023-09-13 16:10:00|905|900|905.1|900.1|905.6|900.6|904.6|899.6|123
1694621700000|2023-09-13 16:15:00|905.2|900.2|906|901|906.4|901.4|904.5|899.5|133
1694622000000|2023-09-13 16:20:00|906.1|901.1|905.4|900.4|906.5|901.5|905.1|900.1|112
1694622300000|2023-09-13 16:25:00|905.5|900.5|905.9|900.9|906|901|905.2|900.2|93
1694622600000|2023-09-13 16:30:00|905.7|900.7|905.7|900.7|906.7|901.7|905.6|900.6|112
1694622900000|2023-09-13 16:35:00|905.8|900.8|905|900|905.9|900.9|904.4|899.4|118
1694623200000|2023-09-13 16:40:00|905.2|900.2|905.2|900.2|905.5|900.5|904.2|899.2|105
1694623500000|2023-09-13 16:45:00|905.3|900.3|905.2|900.2|905.6|900.6|904.7|899.7|136
1694623800000|2023-09-13 16:50:00|905.1|900.1|907.4|902.4|907.4|902.4|905|900|116
1694624100000|2023-09-13 16:55:00|907.2|902.2|908.1|903.1|908.3|903.3|907.2|902.2|162
1694624400000|2023-09-13 17:00:00|907.7|902.7|907.9|902.9|908.3|903.3|907.3|902.3|215
1694624700000|2023-09-13 17:05:00|908.3|903.3|908.3|903.3|909.4|904.4|907.6|902.6|111
1694625000000|2023-09-13 17:10:00|908.7|903.7|909|904|909.4|904.4|908|903|68
1694625300000|2023-09-13 17:15:00|909.2|904.2|909.4|904.4|910.1|905.1|909|904|121
1694625600000|2023-09-13 17:20:00|909.1|904.1|909.4|904.4|909.7|904.7|908.9|903.9|116
1694625900000|2023-09-13 17:25:00|909.1|904.1|908.5|903.5|909.6|904.6|908.2|903.2|120
1694626200000|2023-09-13 17:30:00|908.3|903.3|908.6|903.6|909.2|904.2|908.1|903.1|40
1694626500000|2023-09-13 17:35:00|909|904|909.1|904.1|909.6|904.6|908.8|903.8|110
1694626800000|2023-09-13 17:40:00|908.6|903.6|908.7|903.7|909.3|904.3|908.1|903.1|81
1694627100000|2023-09-13 17:45:00|908.2|903.2|908.3|903.3|909.2|904.2|908.1|903.1|50
1694627400000|2023-09-13 17:50:00|908.8|903.8|907.8|902.8|908.8|903.8|907.8|902.8|63
1694627700000|2023-09-13 17:55:00|908.3|903.3|908.5|903.5|908.6|903.6|907.8|902.8|56
1694628000000|2023-09-13 18:00:00|908|903|907.7|902.7|908.6|903.6|907.7|902.7|45
1694628300000|2023-09-13 18:05:00|908.1|903.1|907.5|902.5|908.2|903.2|907.4|902.4|42
1694628600000|2023-09-13 18:10:00|907.9|902.9|908|903|908.3|903.3|907.3|902.3|49
1694628900000|2023-09-13 18:15:00|907.5|902.5|907.5|902.5|908|903|907.3|902.3|50
1694629200000|2023-09-13 18:20:00|908|903|908.6|903.6|908.7|903.7|907.4|902.4|73
1694629500000|2023-09-13 18:25:00|908.1|903.1|908.6|903.6|908.7|903.7|907.9|902.9|52
1694629800000|2023-09-13 18:30:00|908.3|903.3|907.7|902.7|908.6|903.6|907.4|902.4|60
1694630100000|2023-09-13 18:35:00|908|903|907.9|902.9|908.1|903.1|907.3|902.3|36
1694630400000|2023-09-13 18:40:00|907.7|902.7|907.5|902.5|908.2|903.2|907.4|902.4|50
1694630700000|2023-09-13 18:45:00|908|903|907.4|902.4|908.1|903.1|907.3|902.3|36
1694631000000|2023-09-13 18:50:00|907.9|902.9|907.4|902.4|908|903|906.8|901.8|66
1694631300000|2023-09-13 18:55:00|907.2|902.2|906.7|901.7|907.2|902.2|906.2|901.2|86
1694631600000|2023-09-13 19:00:00|906.6|901.6|906.7|901.7|907.1|902.1|906.2|901.2|69
1694631900000|2023-09-13 19:05:00|906.5|901.5|906.4|901.4|906.7|901.7|906.1|901.1|44
1694632200000|2023-09-13 19:10:00|906.1|901.1|905.8|900.8|906.7|901.7|905.7|900.7|61
1694632500000|2023-09-13 19:15:00|906.2|901.2|906.3|901.3|906.6|901.6|905.6|900.6|35
1694632800000|2023-09-13 19:20:00|906.2|901.2|906.4|901.4|907.1|902.1|906.2|901.2|68
1694633100000|2023-09-13 19:25:00|906.3|901.3|906.5|901.5|906.6|901.6|905.9|900.9|53
1694633400000|2023-09-13 19:30:00|906.6|901.6|907|902|907.1|902.1|906.1|901.1|75
1694633700000|2023-09-13 19:35:00|907.1|902.1|906.6|901.6|907.2|902.2|906.4|901.4|49
1694634000000|2023-09-13 19:40:00|906.9|901.9|907.1|902.1|907.4|902.4|906.6|901.6|16
1694634300000|2023-09-13 19:45:00|907.4|902.4|906.9|901.9|907.4|902.4|906.7|901.7|31
1694634600000|2023-09-13 19:50:00|906.7|901.7|907.4|902.4|907.4|902.4|906.7|901.7|38
1694634900000|2023-09-13 19:55:00|907.1|902.1|908|903|908|903|907|902|59
1694635200000|2023-09-13 20:00:00|907.9|902.9|906.9|901.9|907.9|902.9|906.8|901.8|43
1694635500000|2023-09-13 20:05:00|907.1|902.1|906.9|901.9|907.2|902.2|906.3|901.3|34
1694635800000|2023-09-13 20:10:00|906.8|901.8|907|902|907.2|902.2|906.5|901.5|17
1694636100000|2023-09-13 20:15:00|906.7|901.7|906.7|901.7|907|902|906.7|901.7|10
1694636400000|2023-09-13 20:20:00|906.8|901.8|906.8|901.8|907.1|902.1|906.6|901.6|18
1694636700000|2023-09-13 20:25:00|906.9|901.9|907|902|907.2|902.2|906.5|901.5|17
1694637000000|2023-09-13 20:30:00|906.9|901.9|907|902|907|902|906.8|901.8|6
1694637300000|2023-09-13 20:35:00|906.9|901.9|907|902|907|902|906.9|901.9|4
1694637600000|2023-09-13 20:40:00|906.9|901.9|906.9|901.9|907|902|906.8|901.8|7
1694637900000|2023-09-13 20:45:00|906.8|901.8|907.1|902.1|907.1|902.1|906.8|901.8|20
1694638200000|2023-09-13 20:50:00|907|902|906.6|901.6|907.1|902.1|906.6|901.6|23
1694638500000|2023-09-13 20:55:00|906.5|901.5|907|902|907.1|902.1|906.5|901.5|22
1694642400000|2023-09-13 22:00:00|908.3|899.9|907.2|902.2|908.4|902.2|906.7|899.8|15
1694642700000|2023-09-13 22:05:00|907|902|907.2|902.2|907.3|902.3|906.9|901.9|8
1694643000000|2023-09-13 22:10:00|907.1|902.1|907.1|902.1|907.2|902.2|907.1|902.1|5
1694643600000|2023-09-13 22:20:00|907|902|907.1|902.1|907.1|902.1|907|902|2
1694643900000|2023-09-13 22:25:00|906.8|901.8|906.9|901.9|906.9|901.9|906.8|901.8|2
1694644200000|2023-09-13 22:30:00|906.8|901.8|906.5|901.5|906.8|901.8|906.4|901.4|5
1694644500000|2023-09-13 22:35:00|906.1|901.1|906.4|901.4|906.4|901.4|906.1|901.1|5
1694644800000|2023-09-13 22:40:00|906.8|901.8|906.5|901.5|906.8|901.8|906.5|901.5|3
1694645100000|2023-09-13 22:45:00|906.4|901.4|906.4|901.4|906.5|901.5|906.4|901.4|3
1694645400000|2023-09-13 22:50:00|906.3|901.3|906.3|901.3|906.3|901.3|906.2|901.2|3
1694645700000|2023-09-13 22:55:00|906.4|901.4|906.5|901.5|906.5|901.5|906.3|901.3|3
1694646000000|2023-09-13 23:00:00|906.6|901.6|905.9|900.9|906.7|901.7|905.6|900.6|25
1694646300000|2023-09-13 23:05:00|905.7|900.7|906.1|901.1|906.3|901.3|905.7|900.7|7
1694646600000|2023-09-13 23:10:00|906.2|901.2|906.4|901.4|906.4|901.4|906|901|10
1694646900000|2023-09-13 23:15:00|906.5|901.5|906.5|901.5|906.5|901.5|906.3|901.3|9
1694647200000|2023-09-13 23:20:00|906.3|901.3|906.3|901.3|906.5|901.5|906.3|901.3|11
1694647500000|2023-09-13 23:25:00|906.5|901.5|906.5|901.5|906.5|901.5|906.4|901.4|3
1694647800000|2023-09-13 23:30:00|906.2|901.2|906.5|901.5|906.5|901.5|906.2|901.2|5
1694648100000|2023-09-13 23:35:00|906.6|901.6|906.5|901.5|906.6|901.6|906.3|901.3|12
1694648400000|2023-09-13 23:40:00|906.3|901.3|906.1|901.1|906.5|901.5|906.1|901.1|9
1694648700000|2023-09-13 23:45:00|906.3|901.3|905.9|900.9|906.4|901.4|905.8|900.8|12
1694649000000|2023-09-13 23:50:00|906.4|901.4|905.8|900.8|906.5|901.5|905.5|900.5|12
1694649300000|2023-09-13 23:55:00|905.7|900.7|905.8|900.8|905.8|900.8|905.6|900.6|6
1694649600000|2023-09-14 00:00:00|906|901|906.3|901.3|906.4|901.4|906|901|18
1694649900000|2023-09-14 00:05:00|906.4|901.4|906.7|901.7|906.7|901.7|906.3|901.3|18
1694650200000|2023-09-14 00:10:00|906.8|901.8|906.7|901.7|906.8|901.8|906.6|901.6|10
1694650500000|2023-09-14 00:15:00|906.6|901.6|907.1|902.1|907.1|902.1|906.6|901.6|4
1694650800000|2023-09-14 00:20:00|907.2|902.2|907.3|902.3|907.3|902.3|907.2|902.2|2
1694651100000|2023-09-14 00:25:00|907.6|902.6|907.7|902.7|907.7|902.7|907.5|902.5|6
1694651400000|2023-09-14 00:30:00|907.8|902.8|907.7|902.7|908.1|903.1|907.5|902.5|14
1694651700000|2023-09-14 00:35:00|907.6|902.6|907.7|902.7|907.8|902.8|907.2|902.2|19
1694652000000|2023-09-14 00:40:00|907.8|902.8|908.3|903.3|908.5|903.5|907.7|902.7|31
1694652300000|2023-09-14 00:45:00|908.4|903.4|908.7|903.7|908.7|903.7|908.2|903.2|25
1694652600000|2023-09-14 00:50:00|908.6|903.6|909.1|904.1|909.1|904.1|908.4|903.4|27
1694652900000|2023-09-14 00:55:00|909.2|904.2|909.7|904.7|909.7|904.7|909.1|904.1|33
1694653200000|2023-09-14 01:00:00|909.6|904.6|908.9|903.9|909.6|904.6|908.7|903.7|59
1694653500000|2023-09-14 01:05:00|908.8|903.8|909.1|904.1|909.3|904.3|908.8|903.8|42
1694653800000|2023-09-14 01:10:00|909.3|904.3|909.9|904.9|909.9|904.9|908.9|903.9|50
1694654100000|2023-09-14 01:15:00|910|905|909.3|904.3|910.1|905.1|908.8|903.8|65
1694654400000|2023-09-14 01:20:00|909.8|904.8|909.7|904.7|909.9|904.9|909.5|904.5|52
1694654700000|2023-09-14 01:25:00|909.6|904.6|909.4|904.4|909.8|904.8|909|904|61
1694655000000|2023-09-14 01:30:00|909.5|904.5|909.2|904.2|910.1|905.1|908.8|903.8|101
1694655300000|2023-09-14 01:35:00|909.1|904.1|908.9|903.9|909.2|904.2|908.7|903.7|28
1694655600000|2023-09-14 01:40:00|909|904|909.5|904.5|909.5|904.5|909|904|57
1694655900000|2023-09-14 01:45:00|909.4|904.4|909.7|904.7|909.7|906.7|908.2|904.3|25
1694662500000|2023-09-14 03:35:00|909.3|904.3|909.3|904.3|909.3|904.3|909.3|904.3|1
1694662800000|2023-09-14 03:40:00|909.2|904.2|909.4|904.4|909.6|906.2|908|904.2|23
1694663100000|2023-09-14 03:45:00|909.5|904.5|908|906.2|909.6|906.3|908|904.4|27
1694663400000|2023-09-14 03:50:00|908.1|906.3|908.3|906.5|908.3|906.5|908|906.2|8
1694670300000|2023-09-14 05:45:00|909.4|904.4|909.3|904.3|909.4|905.6|907.4|904.3|8
1694670600000|2023-09-14 05:50:00|909.1|904.1|908.2|903.2|909.4|905.7|906.4|903.1|78
1694670900000|2023-09-14 05:55:00|908.3|903.3|907.8|902.8|908.3|904.6|906|902.5|92
1694671200000|2023-09-14 06:00:00|905.9|904.1|908|903|908.3|904.5|905.4|902.3|106
1694671500000|2023-09-14 06:05:00|905.8|904|907.1|902.1|908|904.2|904.9|901.4|127
1694671800000|2023-09-14 06:10:00|906.9|901.9|906.7|901.7|907.2|903.1|904.3|901.1|88
1694672100000|2023-09-14 06:15:00|906.8|901.8|905.8|900.8|906.9|902.8|903.5|900.4|88
1694672400000|2023-09-14 06:20:00|903.4|901.6|904.4|902.6|907.2|902.9|903.4|900.8|105
1694672700000|2023-09-14 06:25:00|904.6|902.8|906.8|901.8|907.2|903.1|904.3|901.6|83
1694673000000|2023-09-14 06:30:00|904.3|902.5|904.8|903|904.9|903.1|903.7|901.9|36
1694673300000|2023-09-14 06:35:00|904.7|902.9|904.4|902.6|906.5|903|903.9|900.6|41
1694673600000|2023-09-14 06:40:00|904.3|902.5|906.9|901.9|906.9|903.1|904.3|901|48
1694673900000|2023-09-14 06:45:00|906.8|901.8|906.5|901.5|906.9|902.4|904.2|900.7|51
1694674200000|2023-09-14 06:50:00|906.6|901.6|906.5|901.5|906.7|901.7|906.3|901.3|33
1694674500000|2023-09-14 06:55:00|906.6|901.6|906.2|901.2|906.7|901.7|905.9|900.9|72
1694674800000|2023-09-14 07:00:00|906|901|904.7|899.7|906.6|901.6|904.7|899.7|102
1694675100000|2023-09-14 07:05:00|904.8|899.8|904.3|899.3|904.9|899.9|904.1|899.1|128
1694675400000|2023-09-14 07:10:00|904.6|899.6|904.5|899.5|905.1|900.1|904|899|64
1694675700000|2023-09-14 07:15:00|904.2|899.2|904|899|904.6|900.5|902.3|898.4|108
1694676000000|2023-09-14 07:20:00|904.2|899.2|904.8|899.8|904.8|899.8|903.8|898.8|49
1694676300000|2023-09-14 07:25:00|904.9|899.9|904.1|899.1|904.9|899.9|903.8|898.8|53
1694676600000|2023-09-14 07:30:00|904.2|899.2|905.3|900.3|905.3|900.3|904|899|74
1694676900000|2023-09-14 07:35:00|905.2|900.2|904.9|899.9|905.3|900.3|904.2|899.2|66
1694677200000|2023-09-14 07:40:00|904.8|899.8|905.5|900.5|905.5|901|902.8|899.5|57
1694677500000|2023-09-14 07:45:00|905.4|900.4|905|900|906.2|901.2|905|900|54
1694677800000|2023-09-14 07:50:00|905.1|900.1|905.1|900.1|905.8|900.8|904.5|899.5|45
1694678100000|2023-09-14 07:55:00|905|900|905.2|900.2|905.2|900.2|904.5|899.5|63
1694678400000|2023-09-14 08:00:00|905.1|900.1|905.6|900.6|905.8|900.8|904.9|899.9|96
1694678700000|2023-09-14 08:05:00|905.7|900.7|905.2|900.2|905.8|900.8|904.6|899.6|66
1694679000000|2023-09-14 08:10:00|905.4|900.4|905|900|905.8|900.8|904.3|899.3|82
1694679300000|2023-09-14 08:15:00|905.1|900.1|904.6|899.6|905.2|900.2|903.9|898.9|56
1694679600000|2023-09-14 08:20:00|904.5|899.5|903.6|898.6|904.6|899.6|903.5|898.5|32
1694679900000|2023-09-14 08:25:00|903.7|898.7|904.2|899.2|904.4|899.4|902.9|897.9|59
1694680200000|2023-09-14 08:30:00|904|899|903.6|898.6|904.5|900|901.6|897.8|56
1694680500000|2023-09-14 08:35:00|903.5|898.5|904|899|904.7|899.7|903.3|898.3|85
1694680800000|2023-09-14 08:40:00|904.6|899.6|903.9|898.9|904.6|899.6|903.3|898.3|67
1694681100000|2023-09-14 08:45:00|903.4|898.4|904.6|899.6|905.2|900.2|903.2|898.2|96
1694681400000|2023-09-14 08:50:00|904.5|899.5|905.9|900.9|906.2|901.2|904.4|899.4|118
1694681700000|2023-09-14 08:55:00|905.4|900.4|906.9|901.9|907.4|902.4|905.4|900.4|84
1694682000000|2023-09-14 09:00:00|907.4|902.4|908.3|903.3|908.5|903.5|906.8|901.8|102
1694682300000|2023-09-14 09:05:00|908.5|903.5|907.5|902.5|908.8|903.8|907.2|902.2|69
1694682600000|2023-09-14 09:10:00|907.3|902.3|908.9|903.9|909|904|907.1|902.1|99
1694682900000|2023-09-14 09:15:00|908.8|903.8|907.8|902.8|909|904|907.5|902.5|89
1694683200000|2023-09-14 09:20:00|907.6|902.6|908.3|903.3|908.7|903.7|907.2|902.2|78
1694683500000|2023-09-14 09:25:00|908.5|903.5|908.2|903.2|908.8|903.8|907.9|902.9|70
1694683800000|2023-09-14 09:30:00|908|903|907.4|902.4|908.5|903.5|907.3|902.3|87
1694684100000|2023-09-14 09:35:00|907.3|902.3|906.8|901.8|907.4|902.4|905.7|900.7|88
1694684400000|2023-09-14 09:40:00|906.7|901.7|906|901|906.9|901.9|905.2|900.2|72
1694684700000|2023-09-14 09:45:00|906.1|901.1|906.7|901.7|906.8|901.8|905.8|900.8|54
1694685000000|2023-09-14 09:50:00|906.4|901.4|906.9|901.9|907|902|906.4|901.4|38
1694685300000|2023-09-14 09:55:00|906.8|901.8|908|903|908|903|906.6|901.6|58
1694685600000|2023-09-14 10:00:00|908.1|903.1|909.2|904.2|909.2|904.2|908|903|58
1694685900000|2023-09-14 10:05:00|909|904|908.7|903.7|909.1|904.1|908.2|903.2|38
1694686200000|2023-09-14 10:10:00|908.8|903.8|909.6|904.6|909.6|904.6|908.5|903.5|67
1694686500000|2023-09-14 10:15:00|909.5|904.5|910.3|905.3|910.4|905.4|909.1|904.1|58
1694686800000|2023-09-14 10:20:00|910.2|905.2|910.5|908.7|912.3|908.8|909.5|905.1|145
1694687100000|2023-09-14 10:25:00|910.6|908.8|911.4|906.4|912.2|908.8|910.5|905.9|124
1694687400000|2023-09-14 10:30:00|911|906|911.3|906.3|911.8|906.8|910.6|905.6|140
1694687700000|2023-09-14 10:35:00|911|906|911.2|906.2|911.9|906.9|910.3|905.3|94
1694688000000|2023-09-14 10:40:00|911.3|906.3|912|907|913|908|911.3|906.3|111
1694688300000|2023-09-14 10:45:00|912.6|907.6|911.8|906.8|913.2|908.2|911.4|906.4|87
1694688600000|2023-09-14 10:50:00|911.5|906.5|911.9|906.9|912|907|911.1|906.1|52
1694688900000|2023-09-14 10:55:00|912|907|912.5|907.5|912.6|907.6|911.6|906.6|63
1694689200000|2023-09-14 11:00:00|912.4|907.4|912.9|907.9|913.5|908.5|912.1|907.1|56
1694689500000|2023-09-14 11:05:00|912.8|907.8|913.2|908.2|913.4|908.4|912.7|907.7|36
1694689800000|2023-09-14 11:10:00|913.1|908.1|911.9|906.9|913.1|908.1|911.9|906.9|43
1694690100000|2023-09-14 11:15:00|911.8|906.8|911|906|911.8|906.8|910.8|905.8|59
1694690400000|2023-09-14 11:20:00|910.4|905.4|910|905|910.8|905.8|908.7|903.7|37
1694690700000|2023-09-14 11:25:00|909.9|904.9|910.3|905.3|910.5|905.5|909.6|904.6|39
1694691000000|2023-09-14 11:30:00|910.2|905.2|909.9|904.9|910.8|905.8|909.8|904.8|46
1694691300000|2023-09-14 11:35:00|910.1|905.1|909.1|904.1|910.6|905.6|908.7|903.7|76
1694691600000|2023-09-14 11:40:00|909.2|904.2|909.8|904.8|909.8|904.8|908.4|903.4|92
1694691900000|2023-09-14 11:45:00|909.7|904.7|909.2|904.2|909.8|904.8|908.5|903.5|81
1694692200000|2023-09-14 11:50:00|909.1|904.1|909.3|904.3|909.9|904.9|908.9|903.9|63
1694692500000|2023-09-14 11:55:00|909.1|904.1|908.2|903.2|909.4|904.4|907.9|902.9|90
1694692800000|2023-09-14 12:00:00|908.3|903.3|909.5|904.5|910.9|905.9|908|903|105
1694693100000|2023-09-14 12:05:00|909.6|904.6|909|904|910.3|905.3|908.9|903.9|71
1694693400000|2023-09-14 12:10:00|909.1|904.1|907.5|902.5|909.1|904.1|907.5|902.5|60
1694693700000|2023-09-14 12:15:00|908.2|903.2|908.3|903.3|910.2|905.2|907.2|902.2|359
1694694000000|2023-09-14 12:20:00|908.4|903.4|908.2|903.2|909|904|907.8|902.8|272
1694694300000|2023-09-14 12:25:00|908.1|903.1|912.4|902.7|912.4|903.9|907.7|902.6|151
1694694600000|2023-09-14 12:30:00|912.6|902.9|906.2|901.2|912.6|903.9|904.4|898.6|815
1694694900000|2023-09-14 12:35:00|906|901|905.9|900.9|906.5|901.5|904.5|899.5|488
1694695200000|2023-09-14 12:40:00|905.6|900.6|905.3|900.3|907.1|902.1|904.6|899.6|327
1694695500000|2023-09-14 12:45:00|905.4|900.4|903.6|898.6|906|901|903.5|898.5|307
1694695800000|2023-09-14 12:50:00|904.1|899.1|906.6|901.6|908|903|903.3|898.3|334
1694696100000|2023-09-14 12:55:00|906.8|901.8|906.5|901.5|907.9|902.9|906.3|901.3|257
1694696400000|2023-09-14 13:00:00|906.8|901.8|907.4|902.4|907.6|902.6|905.5|900.5|444
1694696700000|2023-09-14 13:05:00|907.1|902.1|909.5|904.5|910.3|905.3|907.1|902.1|309
1694697000000|2023-09-14 13:10:00|909.4|904.4|912|907|912.9|907.9|908.4|903.4|391
1694697300000|2023-09-14 13:15:00|911.1|906.1|910.7|905.7|912.4|907.4|909.4|904.4|331
1694697600000|2023-09-14 13:20:00|909.8|904.8|910.2|905.2|911.4|906.4|909.3|904.3|264
1694697900000|2023-09-14 13:25:00|909.5|904.5|907.2|902.2|910.3|905.3|906.6|901.6|168
1694698200000|2023-09-14 13:30:00|906.8|901.8|909.2|904.2|909.8|904.8|906.4|901.4|399
1694698500000|2023-09-14 13:35:00|908.9|903.9|912.3|907.3|912.8|907.8|908.9|903.9|338
1694698800000|2023-09-14 13:40:00|912.4|907.4|911.7|906.7|913.2|908.2|910.6|905.6|400
1694699100000|2023-09-14 13:45:00|912.1|907.1|910.8|905.8|913|908|910.1|905.1|350
1694699400000|2023-09-14 13:50:00|910.7|905.7|910.3|905.3|912.1|907.1|909.4|904.4|236
1694699700000|2023-09-14 13:55:00|910.2|905.2|909.9|904.9|910.2|905.2|908.4|903.4|246
1694700000000|2023-09-14 14:00:00|909.4|904.4|907.3|902.3|910.2|905.2|907|902|227
1694700300000|2023-09-14 14:05:00|907.2|902.2|907.7|902.7|908|903|906.1|901.1|228
1694700600000|2023-09-14 14:10:00|907.3|902.3|907.4|902.4|908.3|903.3|906|901|230
1694700900000|2023-09-14 14:15:00|908|903|907.5|902.5|908.3|903.3|906.6|901.6|186
1694701200000|2023-09-14 14:20:00|907.7|902.7|909.8|904.8|909.9|904.9|907.1|902.1|253
1694701500000|2023-09-14 14:25:00|909.9|904.9|909.6|904.6|910|905|906.6|902.5|216
1694701800000|2023-09-14 14:30:00|909.7|904.7|910.4|905.4|910.5|906.2|907.1|903.3|189
1694702100000|2023-09-14 14:35:00|910.5|905.5|910.2|905.2|911.3|906.8|907.9|904.2|192
1694702400000|2023-09-14 14:40:00|911.2|906.2|910.8|905.8|911.8|907.6|908.8|905.2|203
1694702700000|2023-09-14 14:45:00|910.9|905.9|913.8|908.8|913.9|908.9|910.9|905.9|171
1694703000000|2023-09-14 14:50:00|913.9|908.9|914.2|909.2|915.8|910.8|912.6|907.6|257
1694703300000|2023-09-14 14:55:00|913.6|908.6|912.9|907.9|914.7|909.7|912|907|188
1694703600000|2023-09-14 15:00:00|912.3|907.3|912.6|907.6|913.9|908.9|912|907|143
1694703900000|2023-09-14 15:05:00|912.7|907.7|913.6|908.6|913.6|908.6|911.9|906.9|114
1694704200000|2023-09-14 15:10:00|913.3|908.3|914.9|909.9|914.9|909.9|913.1|908.1|197
1694704500000|2023-09-14 15:15:00|914.8|909.8|913.9|908.9|914.9|909.9|912.6|907.6|117
1694704800000|2023-09-14 15:20:00|913.5|908.5|913.4|908.4|914.4|909.4|913|908|96
1694705100000|2023-09-14 15:25:00|913.1|908.1|913.6|908.6|914|909|912.9|907.9|48
1694705400000|2023-09-14 15:30:00|913.7|908.7|913.5|908.5|914.4|909.4|913.3|908.3|47
1694705700000|2023-09-14 15:35:00|913.3|908.3|911.2|906.2|913.5|908.5|911.2|906.2|54
1694706000000|2023-09-14 15:40:00|911.1|906.1|911.7|906.7|912.1|907.1|910.6|905.6|50
1694706300000|2023-09-14 15:45:00|911.8|906.8|912|907|912.7|907.7|911.7|906.7|44
1694706600000|2023-09-14 15:50:00|912.1|907.1|912.8|907.8|913.1|908.1|912.1|907.1|58
1694706900000|2023-09-14 15:55:00|912.9|907.9|913.8|908.8|913.8|908.8|912|907|90
1694707200000|2023-09-14 16:00:00|913.3|908.3|915.2|910.2|915.7|910.7|913.2|908.2|115
1694707500000|2023-09-14 16:05:00|914.6|909.6|914.3|909.3|915.6|910.6|914.3|909.3|95
1694707800000|2023-09-14 16:10:00|914.4|909.4|914.7|909.7|915.1|910.1|913.9|908.9|54
1694708100000|2023-09-14 16:15:00|914.8|909.8|915.3|910.3|915.3|910.3|914.4|909.4|49
1694708400000|2023-09-14 16:20:00|914.7|909.7|914|909|915.3|910.3|914|909|51
1694708700000|2023-09-14 16:25:00|913.9|908.9|914.1|912.3|916.4|912.4|912.2|908.8|79
1694709000000|2023-09-14 16:30:00|914.2|912.4|912.8|911|916.6|912.6|912.8|909.4|70
1694709300000|2023-09-14 16:35:00|914.3|909.3|913.1|911.3|914.9|911.4|912.1|908.9|76
1694709600000|2023-09-14 16:40:00|913|911.2|912.2|910.4|915.2|911.6|912.2|909.2|70
1694709900000|2023-09-14 16:45:00|912.1|910.3|910.9|909.1|914.2|910.6|910.6|907.8|70
1694710200000|2023-09-14 16:50:00|911|909.2|912.7|910.9|914.3|911|911|908.1|89
1694710500000|2023-09-14 16:55:00|912.8|911|914|909|914.9|911.1|911.9|908.5|79
1694710800000|2023-09-14 17:00:00|914.5|909.5|911.4|909.6|914.6|910.6|911.1|908.3|119
1694711100000|2023-09-14 17:05:00|911.3|909.5|911.6|909.8|911.7|909.9|911.2|909.4|39
1694711400000|2023-09-14 17:10:00|911.7|909.9|911.9|910.1|914.1|910.2|911.7|908.1|36
1694711700000|2023-09-14 17:15:00|911.7|909.9|913.5|908.5|914|909.9|911.1|907.8|48
1694712000000|2023-09-14 17:20:00|911.2|909.4|913.5|908.5|913.7|909.8|911|907.6|33
1694712300000|2023-09-14 17:25:00|911.2|909.4|911.7|909.9|913.7|910|911.2|907.6|28
1694712600000|2023-09-14 17:30:00|911.8|910|911.6|909.8|911.9|910.1|911.5|909.7|16
1694712900000|2023-09-14 17:35:00|911.7|909.9|912.8|907.8|913.9|909.9|911.3|907.6|34
1694713200000|2023-09-14 17:40:00|913.1|908.1|912.6|907.6|913.1|909.3|910.7|907|44
1694713500000|2023-09-14 17:45:00|912|907|909.3|907.5|912.7|908.9|909.2|906|70
1694713800000|2023-09-14 17:50:00|911.5|906.5|909.4|907.6|911.7|907.8|909.1|905.7|85
1694714100000|2023-09-14 17:55:00|909.3|907.5|909.1|907.3|911|907.6|908.9|905.7|56
1694714400000|2023-09-14 18:00:00|909.2|907.4|910.2|905.2|911.6|907.6|909.2|905.2|48
1694714700000|2023-09-14 18:05:00|910.3|905.3|911.2|906.2|911.6|907.6|908.9|905.2|43
1694715000000|2023-09-14 18:10:00|911.3|906.3|909.4|907.6|912|907.9|909.4|906|25
1694715300000|2023-09-14 18:15:00|909.5|907.7|909|907.2|911.5|907.7|909|905.6|47
1694715600000|2023-09-14 18:20:00|910.7|905.7|910.8|905.8|911.4|907.5|909.3|905.7|52
1694715900000|2023-09-14 18:25:00|911.4|906.4|909.9|908.1|911.8|908.1|909.9|905.8|35
1694716200000|2023-09-14 18:30:00|911.4|906.4|911.2|906.2|912|908.1|909.6|906.1|44
1694716500000|2023-09-14 18:35:00|911.3|906.3|909.5|907.7|911.8|907.7|909.3|905.8|24
1694716800000|2023-09-14 18:40:00|909.4|907.6|910|908.2|911.2|908.3|909.3|906|43
1694717100000|2023-09-14 18:45:00|911.6|906.6|911.8|906.8|912|908.2|909.9|906.1|48
1694717400000|2023-09-14 18:50:00|911.2|906.2|911.8|906.8|911.8|906.8|910.6|905.6|65
1694717700000|2023-09-14 18:55:00|911.2|906.2|911.6|906.6|911.8|906.8|911|906|53
1694718000000|2023-09-14 19:00:00|911.7|906.7|912|907|912|907|911.1|906.1|63
1694718300000|2023-09-14 19:05:00|911.9|906.9|911.5|906.5|912.1|907.1|911.2|906.2|27
1694718600000|2023-09-14 19:10:00|910.2|908.4|910.1|908.3|912.2|908.4|909.9|906.5|24
1694718900000|2023-09-14 19:15:00|911.7|906.7|910.2|908.4|911.7|908.5|909.9|906.6|22
1694719200000|2023-09-14 19:20:00|910.3|908.5|910.2|908.4|912|908.6|910.2|906.8|19
1694719500000|2023-09-14 19:25:00|910.3|908.5|910.2|908.4|912.4|908.5|910.1|906.7|22
1694719800000|2023-09-14 19:30:00|910.1|908.3|909.7|907.9|912.3|908.3|909.7|906.5|32
1694720100000|2023-09-14 19:35:00|911.2|906.2|911.5|906.5|912.4|908.1|909.6|906.2|31
1694720400000|2023-09-14 19:40:00|912.1|907.1|911.2|906.2|912.2|907.2|911.2|906.2|25
1694720700000|2023-09-14 19:45:00|911.8|906.8|911.3|906.3|912|907|911.1|906.1|38
1694721000000|2023-09-14 19:50:00|911.9|906.9|911.5|906.5|912.1|907.1|911.1|906.1|72
1694721300000|2023-09-14 19:55:00|911.3|906.3|912.1|907.1|912.4|907.4|911.3|906.3|42
1694721600000|2023-09-14 20:00:00|911.9|906.9|911.9|906.9|912.6|907.6|911.7|906.7|48
1694721900000|2023-09-14 20:05:00|912.5|907.5|912.1|907.1|912.6|907.6|911.8|906.8|34
1694722200000|2023-09-14 20:10:00|912.2|907.2|912.6|907.6|912.9|907.9|912.2|907.2|14
1694722500000|2023-09-14 20:15:00|913.3|908.3|913.5|908.5|913.5|908.5|912.6|907.6|25
1694722800000|2023-09-14 20:20:00|912.9|907.9|912.9|907.9|913.6|908.6|912.9|907.9|17
1694723100000|2023-09-14 20:25:00|913.6|908.6|912.9|907.9|913.6|908.6|912.7|907.7|19
1694723400000|2023-09-14 20:30:00|913.6|908.6|913.6|908.6|913.9|908.9|913.5|908.5|33
1694723700000|2023-09-14 20:35:00|913.4|908.4|913.9|908.9|914|909|913.4|908.4|36
1694724000000|2023-09-14 20:40:00|913.6|908.6|913.4|908.4|913.8|908.8|913.2|908.2|28
1694724300000|2023-09-14 20:45:00|913.6|908.6|913.8|908.8|913.8|908.8|913.5|908.5|13
1694724600000|2023-09-14 20:50:00|913.6|908.6|913.7|908.7|914|909|913.5|908.5|28
1694724900000|2023-09-14 20:55:00|913.5|908.5|914|909|914.1|909.1|913.5|908.5|36
1694728800000|2023-09-14 22:00:00|913.9|908.9|914.6|909.6|914.6|909.6|913.8|908.8|9
1694729100000|2023-09-14 22:05:00|914.5|909.5|913.8|908.8|914.6|909.6|913.7|908.7|6
1694729400000|2023-09-14 22:10:00|913.7|908.7|913.4|908.4|913.8|908.8|913.2|908.2|12
1694729700000|2023-09-14 22:15:00|913.3|908.3|913.3|908.3|913.5|908.5|913.2|908.2|8
1694730000000|2023-09-14 22:20:00|913.4|908.4|913.4|908.4|913.6|908.6|913.3|908.3|6
1694730300000|2023-09-14 22:25:00|913.5|908.5|913.5|908.5|913.6|908.6|913.5|908.5|3
1694730600000|2023-09-14 22:30:00|913.4|908.4|913.3|908.3|913.4|908.4|913.2|908.2|10
1694730900000|2023-09-14 22:35:00|913.4|908.4|913.4|908.4|913.4|908.4|913.4|908.4|1
1694731200000|2023-09-14 22:40:00|913.6|908.6|913.1|908.1|913.8|908.8|913|908|12
1694731500000|2023-09-14 22:45:00|913|908|912.6|907.6|913|908|912.3|907.3|10
1694731800000|2023-09-14 22:50:00|912.7|907.7|913.3|908.3|913.5|908.5|912.7|907.7|9
1694732100000|2023-09-14 22:55:00|912.8|907.8|912.1|907.1|912.8|907.8|911.5|906.5|15
1694732400000|2023-09-14 23:00:00|912.3|907.3|911.5|906.5|912.3|907.3|911.2|906.2|12
1694732700000|2023-09-14 23:05:00|911.4|906.4|911.8|906.8|912.5|907.5|911.3|906.3|12
1694733000000|2023-09-14 23:10:00|911.9|906.9|912|907|912|907|911.8|906.8|4
1694733600000|2023-09-14 23:20:00|912.1|907.1|912.1|907.1|912.1|907.1|912.1|907.1|1
1694733900000|2023-09-14 23:25:00|912.5|907.5|912.4|907.4|912.5|907.5|912.4|907.4|4
1694734200000|2023-09-14 23:30:00|912.5|907.5|912.6|907.6|912.7|907.7|912.5|907.5|6
1694734500000|2023-09-14 23:35:00|912.8|907.8|912.9|907.9|912.9|907.9|912.8|907.8|2
1694734800000|2023-09-14 23:40:00|913|908|912.9|907.9|913|908|912.9|907.9|2
1694735100000|2023-09-14 23:45:00|913|908|912.5|907.5|913|908|912.5|907.5|6
1694735400000|2023-09-14 23:50:00|912.6|907.6|912.6|907.6|912.6|907.6|912.5|907.5|3
1694735700000|2023-09-14 23:55:00|912.5|907.5|912.4|907.4|912.5|907.5|912.4|907.4|6
1694736000000|2023-09-15 00:00:00|912.5|907.5|911.7|909.9|913.1|910|911.5|907.5|22
1694736300000|2023-09-15 00:05:00|911.8|910|911.9|910.1|911.9|910.1|911.8|910|4
1694736600000|2023-09-15 00:10:00|911.8|910|912|910.2|912|910.2|911.6|909.8|18
1694736900000|2023-09-15 00:15:00|912.1|910.3|912.1|910.3|912.1|910.3|912|910.2|11
1694739600000|2023-09-15 01:00:00|914.6|909.6|914.4|909.4|914.7|909.7|914|909|22
1694739900000|2023-09-15 01:05:00|914.1|909.1|914.2|909.2|914.4|909.4|913.6|908.6|96
1694740200000|2023-09-15 01:10:00|914|909|914.2|909.2|914.6|909.6|913.9|908.9|41
1694740500000|2023-09-15 01:15:00|914.3|909.3|915.6|910.6|915.6|910.6|914|909|111
1694740800000|2023-09-15 01:20:00|915.4|910.4|915.4|910.4|915.6|910.6|914.6|909.6|98
1694741100000|2023-09-15 01:25:00|915.1|910.1|915.9|910.9|916.2|911.2|915.1|910.1|73
1694741400000|2023-09-15 01:30:00|915.6|910.6|915.1|910.1|916.1|911.1|914.9|909.9|117
1694741700000|2023-09-15 01:35:00|915.2|910.2|915|910|915.4|910.4|914.5|909.5|114
1694742000000|2023-09-15 01:40:00|914.9|909.9|916.3|911.3|916.3|911.3|914.5|909.5|89
1694742300000|2023-09-15 01:45:00|916.1|911.1|916.2|911.2|916.4|911.4|915.8|910.8|80
1694742600000|2023-09-15 01:50:00|916|911|916.7|911.7|916.8|911.8|915.9|910.9|87
1694742900000|2023-09-15 01:55:00|916.5|911.5|918.5|913.5|918.6|914.5|916.3|911.4|79
1694743200000|2023-09-15 02:00:00|918.6|913.6|920.3|915.3|920.9|915.9|918.4|913.4|200
1694743500000|2023-09-15 02:05:00|920.4|915.4|919.9|914.9|921|916|919.3|914.3|157
1694743800000|2023-09-15 02:10:00|919.8|914.8|918.8|913.8|919.9|914.9|918.6|913.6|102
1694744100000|2023-09-15 02:15:00|918.5|913.5|918.9|913.9|919.3|914.3|918.4|913.4|78
1694744400000|2023-09-15 02:20:00|918.7|913.7|918.9|913.9|919.4|914.4|918.6|913.6|72
1694744700000|2023-09-15 02:25:00|918.8|913.8|919.1|914.1|919.6|914.6|918.5|913.5|74
1694745000000|2023-09-15 02:30:00|919.2|914.2|918.8|913.8|919.4|914.4|918.4|913.4|73
1694745300000|2023-09-15 02:35:00|918.9|913.9|918.9|913.9|919|914|918.4|913.4|116
1694745600000|2023-09-15 02:40:00|919|914|919.1|914.1|919.6|914.6|918.6|913.6|91
1694745900000|2023-09-15 02:45:00|919|914|918.6|913.6|919.4|914.4|918.4|913.4|50
1694746200000|2023-09-15 02:50:00|918.7|913.7|918.8|913.8|918.9|913.9|918.3|913.3|51
1694746500000|2023-09-15 02:55:00|918.9|913.9|918.9|913.9|919|914|918.1|913.1|63
1694746800000|2023-09-15 03:00:00|918.8|913.8|918.2|913.2|919.4|914.4|918.2|913.2|55
1694747100000|2023-09-15 03:05:00|918.4|913.4|918.6|913.6|918.8|913.8|918|913|58
1694747400000|2023-09-15 03:10:00|918.5|913.5|918.1|913.1|918.5|913.5|918|913|49
1694747700000|2023-09-15 03:15:00|918|913|918.9|913.9|918.9|913.9|917.9|912.9|65
1694748000000|2023-09-15 03:20:00|918.8|913.8|919|914|919.4|914.4|918.6|913.6|64
1694748300000|2023-09-15 03:25:00|919.1|914.1|918.6|913.6|919.1|914.1|918.3|913.3|55
1694748600000|2023-09-15 03:30:00|918.5|913.5|918.3|913.3|918.7|913.7|918.3|913.3|47
1694748900000|2023-09-15 03:35:00|918.5|913.5|918.8|913.8|919|914|918.4|913.4|47
1694749200000|2023-09-15 03:40:00|919|914|919|914|919.2|914.2|918.8|913.8|51
1694749500000|2023-09-15 03:45:00|918.9|913.9|918.9|913.9|919.1|914.1|918.8|913.8|51
1694749800000|2023-09-15 03:50:00|918.8|913.8|919.6|914.6|919.8|914.8|918.7|913.7|35
1694750100000|2023-09-15 03:55:00|919.5|914.5|919.5|914.5|919.7|914.7|919.2|914.2|48
1694750400000|2023-09-15 04:00:00|919.4|914.4|920.5|915.5|920.5|915.5|919.4|914.4|43
1694750700000|2023-09-15 04:05:00|920.3|915.3|920.7|915.7|920.8|915.8|920.3|915.3|37
1694751000000|2023-09-15 04:10:00|920.8|915.8|920.6|915.6|920.8|915.8|920.3|915.3|53
1694751300000|2023-09-15 04:15:00|920.5|915.5|920.1|915.1|920.7|915.7|919.9|914.9|45
1694751600000|2023-09-15 04:20:00|920.2|915.2|920.5|915.5|920.5|915.5|920.1|915.1|27
1694751900000|2023-09-15 04:25:00|920.4|915.4|920.6|915.6|920.7|915.7|920.4|915.4|31
1694752200000|2023-09-15 04:30:00|920.7|915.7|921|916|921.2|916.2|920.6|915.6|43
1694752500000|2023-09-15 04:35:00|920.9|915.9|920.4|915.4|921|916|920.4|915.4|35
1694752800000|2023-09-15 04:40:00|920.5|915.5|922.6|917.6|922.6|917.6|920.4|915.4|41
1694753100000|2023-09-15 04:45:00|922.5|917.5|922.3|917.3|922.9|917.9|921.9|916.9|91
1694753400000|2023-09-15 04:50:00|922.2|917.2|922.4|917.4|922.4|917.4|921.8|916.8|41
1694753700000|2023-09-15 04:55:00|922.3|917.3|921.5|916.5|922.3|917.3|921.3|916.3|54
1694754000000|2023-09-15 05:00:00|921.4|916.4|920.5|915.5|921.6|916.6|920.3|915.3|62
1694754300000|2023-09-15 05:05:00|920.4|915.4|920.9|915.9|921.1|916.1|920.3|915.3|79
1694754600000|2023-09-15 05:10:00|921|916|920.2|915.2|921|916|919.7|914.7|74
1694754900000|2023-09-15 05:15:00|920|915|919.7|914.7|920|915|919.4|914.4|49
1694755200000|2023-09-15 05:20:00|919.6|914.6|920.1|915.1|920.5|915.5|919.6|914.6|54
1694755500000|2023-09-15 05:25:00|920|915|920.4|915.4|920.5|915.5|919.7|914.7|52
1694755800000|2023-09-15 05:30:00|920.3|915.3|920.3|915.3|920.4|915.4|919.7|914.7|76
1694756100000|2023-09-15 05:35:00|920.2|915.2|918.9|913.9|920.3|915.3|918.6|913.6|54
1694756400000|2023-09-15 05:40:00|919.1|914.1|918.2|913.2|919.1|914.1|918.2|913.2|55
1694756700000|2023-09-15 05:45:00|918.3|913.3|917.6|912.6|918.3|913.3|917.3|912.3|55
1694757000000|2023-09-15 05:50:00|917.9|912.9|917.5|912.5|918|913|917.1|912.1|59
1694757300000|2023-09-15 05:55:00|917.4|912.4|918.2|913.2|918.7|914.8|915.7|912.1|103
1694757600000|2023-09-15 06:00:00|917.7|912.7|917.6|912.6|918.2|914.4|915.2|912|119
1694757900000|2023-09-15 06:05:00|917.5|912.5|916.9|911.9|918.1|913.8|915.5|911.7|119
1694758200000|2023-09-15 06:10:00|917|912|916.5|911.5|917.8|912.8|916.4|911.4|122
1694758500000|2023-09-15 06:15:00|916.6|911.6|917.5|912.5|917.9|912.9|916.2|911.2|183
1694758800000|2023-09-15 06:20:00|917.6|912.6|918.4|913.4|918.9|913.9|917.6|912.6|218
1694759100000|2023-09-15 06:25:00|918.5|913.5|918.3|913.3|918.9|913.9|917.8|912.8|232
1694759400000|2023-09-15 06:30:00|918.2|913.2|918|913|918.8|913.8|917.9|912.9|127
1694759700000|2023-09-15 06:35:00|918.1|913.1|917.4|912.4|918.1|914.1|915.5|912.1|93
1694760000000|2023-09-15 06:40:00|917.2|912.2|917.6|912.6|917.8|912.8|916.8|911.8|154
1694760300000|2023-09-15 06:45:00|917.7|912.7|917.9|912.9|918.2|913.2|917.4|912.4|109
1694760600000|2023-09-15 06:50:00|918|913|918.2|913.2|918.5|913.5|917.2|912.2|119
1694760900000|2023-09-15 06:55:00|918.1|913.1|918|913|918.5|914.6|916.2|912.7|82
1694761200000|2023-09-15 07:00:00|917.9|912.9|917|912|918.3|914.3|914.8|911.5|176
1694761500000|2023-09-15 07:05:00|917.1|912.1|916|911|917.3|913.2|915|910.8|79
1694761800000|2023-09-15 07:10:00|916.1|911.1|916.5|911.5|916.9|911.9|916|911|130
1694762100000|2023-09-15 07:15:00|916.6|911.6|916.4|911.4|916.8|911.8|915.1|910.1|88
1694762400000|2023-09-15 07:20:00|916.7|911.7|917|912|917|912|916|911|87
1694762700000|2023-09-15 07:25:00|916.6|911.6|916.9|911.9|918.1|913.1|916.5|911.5|86
1694763000000|2023-09-15 07:30:00|916.8|911.8|916.5|911.5|917.3|912.3|916.4|911.4|109
1694763300000|2023-09-15 07:35:00|916.6|911.6|917|912|918.2|913.2|916.4|911.4|113
1694763600000|2023-09-15 07:40:00|916.9|911.9|919.3|914.3|919.3|914.3|916.9|911.9|98
1694763900000|2023-09-15 07:45:00|919.4|914.4|919.9|914.9|919.9|914.9|918.8|913.8|89
1694764200000|2023-09-15 07:50:00|919.8|914.8|920.2|915.2|920.8|915.8|919.1|914.1|124
1694764500000|2023-09-15 07:55:00|920|915|921.1|916.1|921.6|916.6|919.8|914.8|114
1694764800000|2023-09-15 08:00:00|920.9|915.9|920.8|915.8|921.5|916.5|919.4|914.4|162
1694765100000|2023-09-15 08:05:00|920.6|915.6|920.1|915.1|920.7|915.7|919.4|914.4|110
1694765400000|2023-09-15 08:10:00|920|915|920.7|915.7|921|916|919.7|914.7|106
1694765700000|2023-09-15 08:15:00|920.6|915.6|920.6|915.6|920.9|915.9|920.1|915.1|98
1694766000000|2023-09-15 08:20:00|920|915|920.7|915.7|922.2|917.2|920|915|129
1694766300000|2023-09-15 08:25:00|920.6|915.6|921.3|916.3|921.5|916.5|920.5|915.5|129
1694766600000|2023-09-15 08:30:00|921.2|916.2|920.3|915.3|921.2|916.2|919.9|914.9|121
1694766900000|2023-09-15 08:35:00|920.1|915.1|920.3|915.3|920.9|915.9|919.6|914.6|105
1694767200000|2023-09-15 08:40:00|920.1|915.1|920.7|915.7|920.9|915.9|919.7|914.7|111
1694767500000|2023-09-15 08:45:00|920.6|915.6|921|916|921|916|919.3|914.3|115
1694767800000|2023-09-15 08:50:00|920.7|915.7|921.2|916.2|921.4|916.4|920.6|915.6|112
1694768100000|2023-09-15 08:55:00|921.3|916.3|920.9|915.9|921.5|916.5|920.7|915.7|76
1694768400000|2023-09-15 09:00:00|920.8|915.8|920.9|915.9|921.2|916.2|920.2|915.2|102
1694768700000|2023-09-15 09:05:00|920.7|915.7|920.6|915.6|921.1|916.1|920.2|915.2|86
1694769000000|2023-09-15 09:10:00|920.9|915.9|920.7|915.7|921.2|916.2|919.9|914.9|60
1694769300000|2023-09-15 09:15:00|920.8|915.8|921.2|916.2|921.5|916.5|920.4|915.4|57
1694769600000|2023-09-15 09:20:00|921.3|916.3|921.5|916.5|922.2|917.2|921.2|916.2|78
1694769900000|2023-09-15 09:25:00|921.4|916.4|921.8|916.8|921.8|916.8|920.7|915.7|59
1694770200000|2023-09-15 09:30:00|921.4|916.4|923.1|918.1|923.7|918.7|921.3|916.3|64
1694770500000|2023-09-15 09:35:00|923|918|923.1|918.1|923.4|918.4|922.6|917.6|34
1694770800000|2023-09-15 09:40:00|923.3|918.3|923.1|918.1|924|919|922.8|917.8|49
1694771100000|2023-09-15 09:45:00|923.2|918.2|924.2|919.2|924.6|919.6|922.8|917.8|57
1694771400000|2023-09-15 09:50:00|924.6|919.6|924.1|919.1|924.6|919.6|923.9|918.9|62
1694771700000|2023-09-15 09:55:00|924|919|923.8|918.8|924.4|919.4|923.6|918.6|78
1694772000000|2023-09-15 10:00:00|923.7|918.7|922.9|917.9|924|919|922.7|917.7|70
1694772300000|2023-09-15 10:05:00|923.3|918.3|923.6|918.6|923.6|918.6|922.6|917.6|62
1694772600000|2023-09-15 10:10:00|923.2|918.2|924.3|919.3|924.6|920.2|922|918.2|80
1694772900000|2023-09-15 10:15:00|924.6|919.6|923.4|918.4|924.6|919.6|923.4|918.4|91
1694773200000|2023-09-15 10:20:00|923.5|918.5|924.1|919.1|924.6|919.6|923.5|918.5|66
1694773500000|2023-09-15 10:25:00|924.6|919.6|924.2|919.2|925.1|920.1|923.3|918.3|61
1694773800000|2023-09-15 10:30:00|923.7|918.7|924.1|919.1|924.3|919.3|923.4|918.4|55
1694774100000|2023-09-15 10:35:00|924|919|924.4|919.4|924.8|919.8|923.7|918.7|49
1694774400000|2023-09-15 10:40:00|924.6|919.6|925.8|920.8|925.8|920.8|924.6|919.6|32
1694774700000|2023-09-15 10:45:00|925.9|920.9|926.2|921.2|926.6|921.6|925.8|920.8|45
1694775000000|2023-09-15 10:50:00|926.1|921.1|925.2|920.2|926.2|921.2|925.1|920.1|50
1694775300000|2023-09-15 10:55:00|925.1|920.1|925|920|925.5|920.5|924.9|919.9|53
1694775600000|2023-09-15 11:00:00|924.8|919.8|924.2|919.2|925.3|920.3|924|919|55
1694775900000|2023-09-15 11:05:00|924.4|919.4|923.8|918.8|924.6|919.6|923.5|918.5|57
1694776200000|2023-09-15 11:10:00|923.7|918.7|924.6|919.6|925.1|920.1|923.6|918.6|52
1694776500000|2023-09-15 11:15:00|924.4|919.4|923.7|918.7|924.6|919.6|923.3|918.3|50
1694776800000|2023-09-15 11:20:00|923.3|918.3|923.9|918.9|924.8|919.8|923.2|918.2|59
1694777100000|2023-09-15 11:25:00|924|919|925.2|920.2|925.5|920.5|924|919|68
1694777400000|2023-09-15 11:30:00|925.1|920.1|925|920|926|921|924.4|919.4|81
1694777700000|2023-09-15 11:35:00|925.5|920.5|926.3|921.3|926.4|921.4|925|920|78
1694778000000|2023-09-15 11:40:00|925.8|920.8|928.3|923.3|928.7|923.7|925.8|920.8|85
1694778300000|2023-09-15 11:45:00|928.4|923.4|928.6|923.6|929.1|924.1|927.5|922.5|82
1694778600000|2023-09-15 11:50:00|928.2|923.2|927.4|922.4|928.4|923.4|926.7|921.7|69
1694778900000|2023-09-15 11:55:00|927.7|922.7|926|921|928.1|923.1|925.9|920.9|69
1694779200000|2023-09-15 12:00:00|926.2|921.2|929.4|924.4|929.6|924.6|926.1|921.1|145
1694779500000|2023-09-15 12:05:00|929.5|924.5|928.2|923.2|929.7|924.7|928|923|133
1694779800000|2023-09-15 12:10:00|928.4|923.4|925.3|920.3|929.3|924.3|925.1|920.1|117
1694780100000|2023-09-15 12:15:00|925.2|920.2|923.1|918.1|925.2|920.2|923.1|918.1|105
1694780400000|2023-09-15 12:20:00|922.8|917.8|926.2|921.2|926.3|921.3|922.4|917.4|120
1694780700000|2023-09-15 12:25:00|926.3|921.3|927.5|922.5|927.8|922.8|926.3|921.3|122
1694781000000|2023-09-15 12:30:00|926.5|921.5|928.5|923.5|929.2|924.2|925.7|920.7|250
1694781300000|2023-09-15 12:35:00|928.4|923.4|926.9|921.9|928.7|923.7|925.7|920.7|215
1694781600000|2023-09-15 12:40:00|926.5|921.5|929.7|924.7|929.9|924.9|925.9|920.9|137
1694781900000|2023-09-15 12:45:00|929.8|924.8|929.7|924.7|930.2|925.2|929.1|924.1|128
1694782200000|2023-09-15 12:50:00|929.8|924.8|929.7|924.7|930.4|925.4|929.5|924.5|98
1694782500000|2023-09-15 12:55:00|929.6|924.6|931.7|926.7|932|927|929.3|924.3|103
1694782800000|2023-09-15 13:00:00|932|927|931.4|926.4|932.9|927.9|930.4|925.4|205
1694783100000|2023-09-15 13:05:00|931.5|926.5|931.8|926.8|932.2|927.2|929.7|924.7|164
1694783400000|2023-09-15 13:10:00|932.1|927.1|932.8|927.8|933.9|928.9|932.1|927.1|203
1694783700000|2023-09-15 13:15:00|933.1|928.1|932.8|927.8|933.8|928.8|931.8|926.8|225
1694784000000|2023-09-15 13:20:00|932.9|927.9|932.4|927.4|934.2|929.2|932.3|927.3|186
1694784300000|2023-09-15 13:25:00|932.6|927.6|932.6|927.6|933.2|928.2|931|926|224
1694784600000|2023-09-15 13:30:00|932.4|927.4|934.6|929.6|935.4|930.4|932.3|927.3|330
1694784900000|2023-09-15 13:35:00|934.4|929.4|934.9|929.9|934.9|929.9|932.8|927.8|345
1694785200000|2023-09-15 13:40:00|934.8|929.8|933.5|928.5|935.7|930.7|931.8|926.8|288
1694785500000|2023-09-15 13:45:00|933.8|928.8|930.2|925.2|933.9|928.9|929.8|924.8|284
1694785800000|2023-09-15 13:50:00|929.8|924.8|930.2|925.2|930.8|925.8|929|924|141
1694786100000|2023-09-15 13:55:00|930.3|925.3|931.4|926.4|931.6|926.6|929.9|924.9|147
1694786400000|2023-09-15 14:00:00|931.7|926.7|931.7|926.7|933.6|928.6|931.3|926.3|456
1694786700000|2023-09-15 14:05:00|932|927|932.6|927.6|933.4|928.4|931.3|926.3|299
1694787000000|2023-09-15 14:10:00|932.8|927.8|931|926|932.9|927.9|930.1|925.1|243
1694787300000|2023-09-15 14:15:00|931.1|926.1|933.5|928.5|933.5|928.5|930.1|925.1|146
1694787600000|2023-09-15 14:20:00|933.4|928.4|931|926|933.6|928.6|930.5|925.5|137
1694787900000|2023-09-15 14:25:00|931.1|926.1|929.4|924.4|931.9|926.9|929.1|924.1|190
1694788200000|2023-09-15 14:30:00|929.3|924.3|928.6|923.6|929.8|924.8|927.6|922.6|246
1694788500000|2023-09-15 14:35:00|928.5|923.5|931.8|926.8|931.8|926.8|928.4|923.4|191
1694788800000|2023-09-15 14:40:00|931.7|926.7|932|927|932.9|927.9|931.4|926.4|210
1694789100000|2023-09-15 14:45:00|932.2|927.2|931.3|926.3|932.7|927.7|931|926|211
1694789400000|2023-09-15 14:50:00|931.4|926.4|930.4|925.4|932|927|929.6|924.6|164
1694789700000|2023-09-15 14:55:00|930.5|925.5|931|926|931.4|926.4|930.2|925.2|198
1694790000000|2023-09-15 15:00:00|930.8|925.8|929.3|924.3|932.1|927.1|929.1|924.1|190
1694790300000|2023-09-15 15:05:00|929.4|924.4|930.3|925.3|931.3|926.3|928.5|923.5|180
1694790600000|2023-09-15 15:10:00|930|925|932.6|927.6|933.4|928.4|930|925|138
1694790900000|2023-09-15 15:15:00|932.8|927.8|933.6|928.6|933.8|928.8|932.5|927.5|153
1694791200000|2023-09-15 15:20:00|933.4|928.4|932.8|927.8|933.8|928.8|932.4|927.4|90
1694791500000|2023-09-15 15:25:00|932.7|927.7|933.4|928.4|933.5|928.5|932.4|927.4|87
1694791800000|2023-09-15 15:30:00|933.5|928.5|931.7|926.7|933.5|928.5|930.9|925.9|148
1694792100000|2023-09-15 15:35:00|931.8|926.8|932.5|927.5|932.5|927.5|931.3|926.3|108
1694792400000|2023-09-15 15:40:00|932.4|927.4|932.4|927.4|933|928|932|927|84
1694792700000|2023-09-15 15:45:00|932.3|927.3|933.1|928.1|933.4|928.4|932.1|927.1|86
1694793000000|2023-09-15 15:50:00|933.2|928.2|933.2|928.2|933.9|928.9|933|928|60
1694793300000|2023-09-15 15:55:00|933.1|928.1|932.7|927.7|933.9|928.9|932.7|927.7|86
1694793600000|2023-09-15 16:00:00|932.8|927.8|933.8|928.8|934.1|929.1|932.7|927.7|78
1694793900000|2023-09-15 16:05:00|933.7|928.7|934.2|929.2|934.4|929.4|933.7|928.7|57
1694794200000|2023-09-15 16:10:00|934.3|929.3|933.3|928.3|934.3|929.3|932.7|927.7|74
1694794500000|2023-09-15 16:15:00|933.4|928.4|933.2|928.2|933.4|928.4|932.6|927.6|57
1694794800000|2023-09-15 16:20:00|933.1|928.1|932.8|927.8|933.5|928.5|932.6|927.6|48
1694795100000|2023-09-15 16:25:00|932.9|927.9|932.6|927.6|933.1|928.1|932.4|927.4|42
1694795400000|2023-09-15 16:30:00|932.7|927.7|932.5|927.5|932.7|927.7|931.9|926.9|77
1694795700000|2023-09-15 16:35:00|932.6|927.6|933.9|928.9|933.9|928.9|932.2|927.2|76
1694796000000|2023-09-15 16:40:00|934|929|933.4|928.4|934.3|929.3|933.4|928.4|79
1694796300000|2023-09-15 16:45:00|933.5|928.5|932.6|927.6|933.5|928.5|932.6|927.6|78
1694796600000|2023-09-15 16:50:00|932.4|927.4|932.2|927.2|932.9|927.9|931.8|926.8|65
1694796900000|2023-09-15 16:55:00|932.1|927.1|932.6|927.6|932.6|927.6|931.8|926.8|65
1694797200000|2023-09-15 17:00:00|932.5|927.5|930.5|925.5|932.7|927.7|930.2|925.2|128
1694797500000|2023-09-15 17:05:00|930.6|925.6|931.7|926.7|931.7|926.7|930.6|925.6|65
1694797800000|2023-09-15 17:10:00|931.5|926.5|932|927|932.3|927.3|931.5|926.5|70
1694798100000|2023-09-15 17:15:00|932.2|927.2|932.8|927.8|933|928|931.9|926.9|85
1694798400000|2023-09-15 17:20:00|932.6|927.6|932.6|927.6|933|928|932.4|927.4|65
1694798700000|2023-09-15 17:25:00|932.8|927.8|932.5|927.5|932.8|927.8|932.1|927.1|59
1694799000000|2023-09-15 17:30:00|932.6|927.6|932.6|927.6|932.8|927.8|932.2|927.2|57
1694799300000|2023-09-15 17:35:00|932.7|927.7|932.5|927.5|932.7|927.7|932.3|927.3|37
1694799600000|2023-09-15 17:40:00|932.4|927.4|932.8|927.8|932.8|927.8|932.4|927.4|35
1694799900000|2023-09-15 17:45:00|932.7|927.7|933.2|928.2|933.3|928.3|932.6|927.6|57
1694800200000|2023-09-15 17:50:00|933.1|928.1|933.2|928.2|933.7|928.7|933.1|928.1|22
1694800500000|2023-09-15 17:55:00|933.3|928.3|933.5|928.5|933.6|928.6|933|928|59
1694800800000|2023-09-15 18:00:00|933.6|928.6|933.2|928.2|933.6|928.6|933|928|39
1694801100000|2023-09-15 18:05:00|933.1|928.1|933.2|928.2|933.6|928.6|933.1|928.1|47
1694801400000|2023-09-15 18:10:00|933.1|928.1|933.2|928.2|933.3|928.3|933|928|34
1694801700000|2023-09-15 18:15:00|933.3|928.3|933.2|928.2|933.4|928.4|933|928|23
1694802000000|2023-09-15 18:20:00|933.1|928.1|933.4|928.4|933.6|928.6|932.9|927.9|41
1694802300000|2023-09-15 18:25:00|933.5|928.5|933.1|928.1|933.7|928.7|932.9|927.9|49
1694802600000|2023-09-15 18:30:00|933|928|934.1|929.1|934.4|929.4|933|928|107
1694802900000|2023-09-15 18:35:00|934.2|929.2|935.5|930.5|935.8|930.8|934|929|93
1694803200000|2023-09-15 18:40:00|935.2|930.2|935|930|935.6|930.6|934.6|929.6|44
1694803500000|2023-09-15 18:45:00|934.9|929.9|934.4|929.4|934.9|931.5|933|929|24
1694803800000|2023-09-15 18:50:00|934.8|929.8|934.8|929.8|934.8|931.4|933|929.2|40
1694804100000|2023-09-15 18:55:00|934.7|929.7|934.2|929.2|934.8|929.8|933.9|928.9|60
1694804400000|2023-09-15 19:00:00|934.4|929.4|934.5|929.5|934.6|929.6|934|929|63
1694804700000|2023-09-15 19:05:00|934.6|929.6|934.6|929.6|934.7|929.7|934|929|61
1694805000000|2023-09-15 19:10:00|934.7|929.7|934.5|929.5|935|930|934.5|929.5|41
1694805300000|2023-09-15 19:15:00|934.9|929.9|934.8|929.8|934.9|929.9|934.3|929.3|46
1694805600000|2023-09-15 19:20:00|934.4|929.4|934.3|929.3|934.9|929.9|934.2|929.2|30
1694805900000|2023-09-15 19:25:00|934.7|929.7|934.5|929.5|935|930|934.2|929.2|47
1694806200000|2023-09-15 19:30:00|934.8|929.8|934.1|929.1|934.9|929.9|933.8|928.8|70
1694806500000|2023-09-15 19:35:00|934.2|929.2|933.9|928.9|934.5|929.5|933.5|928.5|82
1694806800000|2023-09-15 19:40:00|934.3|929.3|933.6|928.6|934.3|929.3|933.6|928.6|55
1694807100000|2023-09-15 19:45:00|934.1|929.1|934.4|929.4|934.5|929.5|933.6|928.6|72
1694807400000|2023-09-15 19:50:00|934.5|929.5|934|929|934.6|929.6|934|929|78
1694807700000|2023-09-15 19:55:00|933.9|928.9|933.8|928.8|934.5|929.5|933.2|928.2|100
1694808000000|2023-09-15 20:00:00|933.6|928.6|933.3|928.3|934|929|932.5|927.5|51
1694808300000|2023-09-15 20:05:00|933|928|932.7|927.7|933.4|928.4|932.6|927.6|80
1694808600000|2023-09-15 20:10:00|933.4|928.4|933.4|928.4|933.7|928.7|932.2|927.2|53
1694808900000|2023-09-15 20:15:00|933.5|928.5|932.8|927.8|933.7|928.7|932.5|927.5|79
1694809200000|2023-09-15 20:20:00|933.5|928.5|932.7|927.7|933.8|928.8|932.7|927.7|140
1694809500000|2023-09-15 20:25:00|933.5|928.5|933.8|928.8|933.8|928.8|932.7|927.7|67
1694809800000|2023-09-15 20:30:00|933.7|928.7|933.2|928.2|933.9|928.9|933.2|928.2|16
1694810100000|2023-09-15 20:35:00|933.1|928.1|932.9|927.9|933.1|928.1|932.9|927.9|9
1694810400000|2023-09-15 20:40:00|933.1|928.1|932.8|927.8|933.2|928.2|932.8|927.8|8
1694810700000|2023-09-15 20:45:00|932.5|927.5|932.4|927.4|932.7|927.7|932.4|927.4|19
1694811000000|2023-09-15 20:50:00|932.5|927.5|933.2|928.2|933.4|928.4|932.5|927.5|17
1694811300000|2023-09-15 20:55:00|933.1|928.1|932.1|927.1|933.2|928.2|932|927|20
1694988000000|2023-09-17 22:00:00|932.5|927.5|932.7|927.7|932.7|927.7|932.5|927.5|17
1694988300000|2023-09-17 22:05:00|932.8|927.8|933.3|928.3|933.3|928.3|932.8|927.8|16
1694988600000|2023-09-17 22:10:00|933.2|928.2|933|928|933.2|928.2|932.9|927.9|15
1694988900000|2023-09-17 22:15:00|932.8|927.8|932.8|927.8|933|928|932.8|927.8|14
1694989200000|2023-09-17 22:20:00|932.7|927.7|932.9|927.9|933.1|928.1|932.7|927.7|10
1694989500000|2023-09-17 22:25:00|933|928|932.9|927.9|933|928|932.8|927.8|8
1694989800000|2023-09-17 22:30:00|933|928|933|928|933.1|928.1|932.9|927.9|9
1694990100000|2023-09-17 22:35:00|933.1|928.1|932.7|927.7|933.1|928.1|932.7|927.7|11
1694990400000|2023-09-17 22:40:00|932.8|927.8|932.6|927.6|932.8|927.8|932.5|927.5|9
1694990700000|2023-09-17 22:45:00|932.7|927.7|932.6|927.6|932.8|927.8|932.6|927.6|14
1694991000000|2023-09-17 22:50:00|932.7|927.7|932.6|927.6|932.7|927.7|932.6|927.6|6
1694991300000|2023-09-17 22:55:00|932.7|927.7|932.6|927.6|932.7|927.7|932.6|927.6|4
1694991600000|2023-09-17 23:00:00|932.7|927.7|932.3|927.3|932.7|927.7|932.1|927.1|30
1694991900000|2023-09-17 23:05:00|932.4|927.4|932.4|927.4|932.5|927.5|932.4|927.4|5
1694992200000|2023-09-17 23:10:00|932.5|927.5|932.9|927.9|932.9|927.9|932.4|927.4|10
1694992500000|2023-09-17 23:15:00|932.8|927.8|932.7|927.7|932.9|927.9|932.5|927.5|10
1694992800000|2023-09-17 23:20:00|932.6|927.6|932.7|927.7|932.8|927.8|932.6|927.6|18
1694993100000|2023-09-17 23:25:00|932.6|927.6|933|928|933.1|928.1|932.6|927.6|40
1694993400000|2023-09-17 23:30:00|932.9|927.9|932.9|927.9|933.1|928.1|932.5|927.5|37
1694993700000|2023-09-17 23:35:00|932.8|927.8|933.2|928.2|933.3|928.3|932.8|927.8|25
1694994000000|2023-09-17 23:40:00|933.3|928.3|933.3|928.3|933.7|928.7|933.1|928.1|38
1694994300000|2023-09-17 23:45:00|933.5|928.5|932.4|927.4|933.6|928.6|932.1|927.1|60
1694994600000|2023-09-17 23:50:00|932.5|927.5|932.8|927.8|932.8|927.8|932.4|927.4|51
1694994900000|2023-09-17 23:55:00|932.6|927.6|933.3|928.3|933.5|928.5|932.6|927.6|30
1694995200000|2023-09-18 00:00:00|933.6|928.6|932.4|927.4|934.1|929.1|932.2|927.2|90
1694995500000|2023-09-18 00:05:00|932.7|927.7|933.3|928.3|933.8|928.8|932.5|927.5|104
1694995800000|2023-09-18 00:10:00|933.2|928.2|933.1|928.1|933.3|928.3|932.3|927.3|76
1694996100000|2023-09-18 00:15:00|933.2|928.2|932.1|927.1|933.3|928.3|931.9|926.9|81
1694996400000|2023-09-18 00:20:00|932|927|932|927|932.6|927.6|931.7|926.7|62
1694996700000|2023-09-18 00:25:00|932.2|927.2|932.5|927.5|932.7|927.7|932.1|927.1|49
1694997000000|2023-09-18 00:30:00|932.6|927.6|932.8|927.8|933.2|928.2|932.3|927.3|58
1694997300000|2023-09-18 00:35:00|932.7|927.7|933.1|928.1|933.7|928.7|932.7|927.7|36
1694997600000|2023-09-18 00:40:00|933|928|933.6|928.6|933.8|928.8|932.9|927.9|35
1694997900000|2023-09-18 00:45:00|933.5|928.5|933.7|928.7|933.8|928.8|933.2|928.2|44
1694998200000|2023-09-18 00:50:00|933.8|928.8|934.1|929.1|934.4|929.4|933.7|928.7|15
1694998500000|2023-09-18 00:55:00|934.2|929.2|934.6|929.6|934.6|929.6|934.1|929.1|31
1694998800000|2023-09-18 01:00:00|934.7|929.7|934.6|929.6|934.8|929.8|934.5|929.5|54
1694999100000|2023-09-18 01:05:00|934.7|929.7|935.8|930.8|936|931|934.6|929.6|52
1694999400000|2023-09-18 01:10:00|935.9|930.9|935.7|930.7|935.9|930.9|935.4|930.4|49
1694999700000|2023-09-18 01:15:00|935.6|930.6|935.3|930.3|935.6|930.6|934.8|929.8|59
1695000000000|2023-09-18 01:20:00|935.2|930.2|935|930|935.5|930.5|934.7|929.7|63
1695000300000|2023-09-18 01:25:00|935.1|930.1|934.7|929.7|935.6|930.6|934.6|929.6|71
1695000600000|2023-09-18 01:30:00|934.9|929.9|932.9|927.9|935.1|930.1|932.8|927.8|151
1695000900000|2023-09-18 01:35:00|932.8|927.8|933|928|933.2|928.2|931.9|926.9|81
1695001200000|2023-09-18 01:40:00|933.1|928.1|933|928|933.6|928.6|932.6|927.6|98
1695001500000|2023-09-18 01:45:00|933.1|928.1|933.6|928.6|933.6|928.6|932.8|927.8|92
1695001800000|2023-09-18 01:50:00|933.7|928.7|934.2|929.2|934.6|929.6|933.3|928.3|68
1695002100000|2023-09-18 01:55:00|934.3|929.3|933.9|928.9|934.6|929.6|933.8|928.8|46
1695002400000|2023-09-18 02:00:00|934|929|934.2|929.2|934.9|929.9|933.9|928.9|63
1695002700000|2023-09-18 02:05:00|934.1|929.1|934.8|929.8|935.2|930.2|934.1|929.1|73
1695003000000|2023-09-18 02:10:00|934.9|929.9|934.4|929.4|935.2|930.2|934.4|929.4|49
1695003300000|2023-09-18 02:15:00|934.5|929.5|934.5|929.5|934.8|929.8|934.3|929.3|46
1695003600000|2023-09-18 02:20:00|934.6|929.6|934.6|929.6|934.8|929.8|934.2|929.2|42
1695003900000|2023-09-18 02:25:00|934.7|929.7|934.6|929.6|935.1|930.1|934.3|929.3|36
1695004200000|2023-09-18 02:30:00|934.7|929.7|935.4|930.4|935.4|930.4|934.6|929.6|34
1695004500000|2023-09-18 02:35:00|935.3|930.3|935.8|930.8|936.2|931.2|935.3|930.3|49
1695004800000|2023-09-18 02:40:00|935.7|930.7|935.6|930.6|936|931|935.5|930.5|43
1695005100000|2023-09-18 02:45:00|935.7|930.7|936|931|936.1|931.1|935.4|930.4|47
1695005400000|2023-09-18 02:50:00|935.8|930.8|936.1|931.1|936.3|931.3|935.8|930.8|28
1695005700000|2023-09-18 02:55:00|936|931|936|931|936.1|931.1|935.5|930.5|37
1695006000000|2023-09-18 03:00:00|935.8|930.8|936|931|936.2|931.2|935.4|930.4|60
1695006300000|2023-09-18 03:05:00|935.9|930.9|936|931|936.2|931.2|935.4|930.4|67
1695006600000|2023-09-18 03:10:00|935.5|930.5|935.9|930.9|936.3|931.3|935.5|930.5|51
1695006900000|2023-09-18 03:15:00|936.1|931.1|935.9|930.9|936.2|931.2|935.9|930.9|26
1695007200000|2023-09-18 03:20:00|936|931|936|931|936.1|931.1|935.8|930.8|42
1695007500000|2023-09-18 03:25:00|935.8|930.8|935.9|930.9|936|931|935.1|930.1|49
1695007800000|2023-09-18 03:30:00|935.6|930.6|936.1|931.1|936.1|931.1|935.3|930.3|40
1695008100000|2023-09-18 03:35:00|935.7|930.7|935.9|930.9|936.2|931.2|935.3|930.3|39
1695008400000|2023-09-18 03:40:00|935.3|930.3|935.8|930.8|936.2|931.2|935.2|930.2|54
1695008700000|2023-09-18 03:45:00|935.4|930.4|935.9|930.9|936.1|931.1|935.2|930.2|31
1695009000000|2023-09-18 03:50:00|935.5|930.5|936|931|936.1|931.1|935.3|930.3|31
1695009300000|2023-09-18 03:55:00|935.6|930.6|935.7|930.7|936.2|931.2|935.6|930.6|41
1695009600000|2023-09-18 04:00:00|935.9|930.9|936.1|931.1|936.3|931.3|935.4|930.4|39
1695009900000|2023-09-18 04:05:00|936|931|936.1|931.1|936.1|931.1|935.7|930.7|28
1695010200000|2023-09-18 04:10:00|936|931|936|931|936.2|931.2|935.8|930.8|28
1695010500000|2023-09-18 04:15:00|936.1|931.1|936.7|931.7|936.9|931.9|936|931|15
1695010800000|2023-09-18 04:20:00|936.9|931.9|936.7|931.7|937.2|932.2|936.7|931.7|10
1695011100000|2023-09-18 04:25:00|937|932|937.3|932.3|937.4|932.4|936.3|931.3|25
1695011400000|2023-09-18 04:30:00|936.6|931.6|937.4|932.4|937.4|932.4|936.4|931.4|34
1695011700000|2023-09-18 04:35:00|937|932|937.2|932.2|937.4|932.4|936.6|931.6|37
1695012000000|2023-09-18 04:40:00|936.9|931.9|937|932|937.4|932.4|936.6|931.6|32
1695012300000|2023-09-18 04:45:00|936.8|931.8|934.7|929.7|937.2|932.2|934.7|929.7|44
1695012600000|2023-09-18 04:50:00|934.8|929.8|935.4|930.4|935.5|930.5|934.8|929.8|18
1695012900000|2023-09-18 04:55:00|935.5|930.5|935.3|930.3|935.5|930.5|935.1|930.1|19
1695013200000|2023-09-18 05:00:00|935.2|930.2|935.2|930.2|935.3|930.3|935.1|930.1|27
1695013500000|2023-09-18 05:05:00|935.1|930.1|935.8|930.8|935.8|930.8|934.9|929.9|30
1695013800000|2023-09-18 05:10:00|935.7|930.7|935.4|930.4|935.8|930.8|935.2|930.2|25
1695014100000|2023-09-18 05:15:00|935.3|930.3|935.4|930.4|935.5|930.5|935.1|930.1|19
1695014400000|2023-09-18 05:20:00|935.5|930.5|935.4|930.4|935.5|930.5|935.3|930.3|15
1695014700000|2023-09-18 05:25:00|935.3|930.3|935.6|930.6|935.6|930.6|935.2|930.2|26
1695015000000|2023-09-18 05:30:00|935.7|930.7|936.5|931.5|936.5|931.5|935.7|930.7|46
1695015300000|2023-09-18 05:35:00|936.3|931.3|936.9|931.9|937.2|932.2|936.2|931.2|63
1695015600000|2023-09-18 05:40:00|937|932|937.5|932.5|938.3|933.3|936.9|931.9|36
1695015900000|2023-09-18 05:45:00|937.4|932.4|937.4|932.4|938.3|933.3|937.2|932.2|34
1695016200000|2023-09-18 05:50:00|938.3|933.3|937.9|932.9|938.7|933.7|937.4|932.4|48
1695016500000|2023-09-18 05:55:00|938.7|933.7|937.5|932.5|939.2|934.2|936.8|931.8|44
1695016800000|2023-09-18 06:00:00|936.9|931.9|937.1|932.1|938.1|933.1|936.3|931.3|122
1695017100000|2023-09-18 06:05:00|937.7|932.7|937.6|932.6|938.2|933.2|936|931|111
1695017400000|2023-09-18 06:10:00|937.8|932.8|936.5|931.5|938.2|933.2|935.5|930.5|149
1695017700000|2023-09-18 06:15:00|936.6|931.6|936.3|931.3|937.7|932.7|935.4|930.4|122
1695018000000|2023-09-18 06:20:00|935.5|930.5|935.7|930.7|936.9|931.9|935.3|930.3|103
1695018300000|2023-09-18 06:25:00|935.6|930.6|934.7|929.7|936.6|931.6|934.7|929.7|82
1695018600000|2023-09-18 06:30:00|934.8|929.8|934.7|929.7|935.7|930.7|934.3|929.3|81
1695018900000|2023-09-18 06:35:00|934.6|929.6|934.8|929.8|935.3|930.3|934.1|929.1|90
1695019200000|2023-09-18 06:40:00|934.7|929.7|934.7|929.7|935.3|930.3|934.3|929.3|80
1695019500000|2023-09-18 06:45:00|934.6|929.6|934.3|929.3|934.8|929.8|933.9|928.9|83
1695019800000|2023-09-18 06:50:00|934.2|929.2|935.1|930.1|935.2|930.2|934|929|67
1695020100000|2023-09-18 06:55:00|935.2|930.2|934.9|929.9|935.3|930.3|934.6|929.6|83
1695020400000|2023-09-18 07:00:00|934.6|929.6|937.7|932.7|937.7|932.7|934.5|929.5|118
1695020700000|2023-09-18 07:05:00|937.9|932.9|937.6|932.6|938.5|933.5|936.8|931.8|123
1695021000000|2023-09-18 07:10:00|937.9|932.9|937.7|932.7|938.3|933.3|936.6|931.6|83
1695021300000|2023-09-18 07:15:00|938.4|933.4|937.3|932.3|938.4|933.4|936.8|931.8|66
1695021600000|2023-09-18 07:20:00|937.4|932.4|938.6|933.6|939.4|934.4|936.9|931.9|145
1695021900000|2023-09-18 07:25:00|938.8|933.8|938.8|933.8|939.7|934.7|938.4|933.4|65
1695022200000|2023-09-18 07:30:00|939.2|934.2|939|934|939.2|934.2|938.3|933.3|58
1695022500000|2023-09-18 07:35:00|938.5|933.5|938.1|933.1|939|934|937.8|932.8|62
1695022800000|2023-09-18 07:40:00|938|933|938|933|938.9|933.9|937.7|932.7|92
1695023100000|2023-09-18 07:45:00|937.9|932.9|937.6|932.6|938.3|933.3|937.1|932.1|77
1695023400000|2023-09-18 07:50:00|937.5|932.5|936.5|931.5|938.2|933.2|936.2|931.2|62
1695023700000|2023-09-18 07:55:00|936.4|931.4|936.5|931.5|937.1|932.1|936.2|931.2|49
1695024000000|2023-09-18 08:00:00|936.6|931.6|937.3|932.3|937.7|932.7|935.8|930.8|80
1695024300000|2023-09-18 08:05:00|937.4|932.4|935.6|930.6|937.6|933.3|935.1|930.4|86
1695024600000|2023-09-18 08:10:00|935.8|930.8|935.2|930.2|935.9|930.9|934.9|929.9|50
1695024900000|2023-09-18 08:15:00|935.3|930.3|934.1|929.1|935.9|930.9|934|929|59
1695025200000|2023-09-18 08:20:00|934.5|929.5|935.2|930.2|935.6|930.6|934.2|929.2|53
1695025500000|2023-09-18 08:25:00|935.4|930.4|935.4|930.4|936.2|931.2|934.7|929.7|76
1695025800000|2023-09-18 08:30:00|936|931|936.1|931.1|936.7|931.7|935.5|930.5|60
1695026100000|2023-09-18 08:35:00|936|931|935.7|930.7|936.2|931.2|935.1|930.1|89
1695026400000|2023-09-18 08:40:00|936.2|931.2|936|931|937.1|932.1|935.7|930.7|64
1695026700000|2023-09-18 08:45:00|935.9|930.9|936|931|936.8|931.8|935.6|930.6|104
1695027000000|2023-09-18 08:50:00|936.1|931.1|936.2|931.2|936.5|931.5|935.5|930.5|59
1695027300000|2023-09-18 08:55:00|935.7|930.7|935.8|930.8|936.2|931.2|935.2|930.2|73
1695027600000|2023-09-18 09:00:00|935.5|930.5|936.9|931.9|936.9|931.9|935.5|930.5|83
1695027900000|2023-09-18 09:05:00|936.6|931.6|937.5|932.5|938.7|933.7|936.4|931.4|71
1695028200000|2023-09-18 09:10:00|937.8|932.8|937.8|932.8|938.3|933.3|936.8|931.8|76
1695028500000|2023-09-18 09:15:00|938|933|938.3|933.3|938.3|933.3|937.1|932.1|66
1695028800000|2023-09-18 09:20:00|938.1|933.1|938|933|938.5|933.5|937.6|932.6|79
1695029100000|2023-09-18 09:25:00|938.1|933.1|938.9|933.9|938.9|933.9|937.6|932.6|39
1695029400000|2023-09-18 09:30:00|938.6|933.6|939.7|934.7|939.8|934.8|938.6|933.6|60
1695029700000|2023-09-18 09:35:00|939.8|934.8|939.6|934.6|940.1|935.1|939.1|934.1|58
1695030000000|2023-09-18 09:40:00|939.8|934.8|939.3|934.3|939.8|934.8|938.7|933.7|80
1695030300000|2023-09-18 09:45:00|939.2|934.2|939.4|934.4|940.2|935.2|939.2|934.2|47
1695030600000|2023-09-18 09:50:00|939.6|934.6|940.3|935.3|940.6|935.6|939.5|934.5|58
1695030900000|2023-09-18 09:55:00|940.1|935.1|940.7|935.7|940.7|935.7|940|935|59
1695031200000|2023-09-18 10:00:00|940.6|935.6|941.5|936.5|942|937|940.6|935.6|76
1695031500000|2023-09-18 10:05:00|941.8|936.8|941.4|936.4|941.8|936.8|940.6|935.6|67
1695031800000|2023-09-18 10:10:00|941|936|940.7|935.7|941.3|936.3|940.3|935.3|59
1695032100000|2023-09-18 10:15:00|940.8|935.8|940.6|935.6|941.8|936.8|940.2|935.2|113
1695032400000|2023-09-18 10:20:00|940.7|935.7|941.2|936.2|941.9|936.9|940.3|935.3|67
1695032700000|2023-09-18 10:25:00|941.3|936.3|941.7|936.7|941.9|936.9|941.1|936.1|74
1695033000000|2023-09-18 10:30:00|941.6|936.6|942.7|937.7|942.7|937.7|941.4|936.4|66
1695033300000|2023-09-18 10:35:00|942.4|937.4|941.4|936.4|942.6|937.6|941.3|936.3|92
1695033600000|2023-09-18 10:40:00|941.7|936.7|940.9|935.9|942|937|940|935|95
1695033900000|2023-09-18 10:45:00|940.7|935.7|940.8|935.8|941.8|936.8|940.7|935.7|79
1695034200000|2023-09-18 10:50:00|940.7|935.7|939.7|934.7|942|937|939.7|934.7|87
1695034500000|2023-09-18 10:55:00|939.9|934.9|939.5|934.5|940.2|935.2|938.9|933.9|43
1695034800000|2023-09-18 11:00:00|939.4|934.4|939.3|934.3|939.6|934.6|938.3|933.3|31
1695035100000|2023-09-18 11:05:00|939.4|934.4|939.7|934.7|940.3|935.3|939.1|934.1|44
1695035400000|2023-09-18 11:10:00|939.1|934.1|938.9|933.9|939.5|934.5|938|933|57
1695035700000|2023-09-18 11:15:00|939|934|937.3|932.3|939.1|934.1|937.1|932.1|65
1695036000000|2023-09-18 11:20:00|937.2|932.2|938|933|938.3|933.3|937.1|932.1|58
1695036300000|2023-09-18 11:25:00|937.7|932.7|937.5|932.5|938.5|933.5|937.4|932.4|73
1695036600000|2023-09-18 11:30:00|937.4|932.4|938.5|933.5|938.9|933.9|937.1|932.1|73
1695036900000|2023-09-18 11:35:00|938.7|933.7|935.9|930.9|938.8|933.8|935.2|930.2|83
1695037200000|2023-09-18 11:40:00|935.8|930.8|935.9|930.9|936|931|934.9|929.9|67
1695037500000|2023-09-18 11:45:00|935.7|930.7|934.1|929.1|936.7|931.7|934.1|929.1|84
1695037800000|2023-09-18 11:50:00|934|929|934.8|929.8|934.8|929.8|933.6|928.6|92
1695038100000|2023-09-18 11:55:00|934.9|929.9|935.6|930.6|935.8|930.8|934.3|929.3|78
1695038400000|2023-09-18 12:00:00|935.5|930.5|938.2|933.2|938.5|933.5|935.5|930.5|153
1695038700000|2023-09-18 12:05:00|938.1|933.1|938.3|933.3|938.9|933.9|937.7|932.7|121
1695039000000|2023-09-18 12:10:00|938.2|933.2|940.4|935.4|940.4|935.4|938.2|933.2|61
1695039300000|2023-09-18 12:15:00|940.5|935.5|939.6|934.6|940.9|935.9|939.3|934.3|92
1695039600000|2023-09-18 12:20:00|939.5|934.5|937.6|932.6|941.1|936.1|937.5|932.5|154
1695039900000|2023-09-18 12:25:00|937.3|932.3|937.5|932.5|938.5|933.5|936.5|931.5|107
1695040200000|2023-09-18 12:30:00|937.6|932.6|936.7|931.7|938.1|933.1|935|930|139
1695040500000|2023-09-18 12:35:00|936.9|931.9|937.2|932.2|937.4|932.4|936.2|931.2|107
1695040800000|2023-09-18 12:40:00|937.3|932.3|936.3|931.3|937.3|932.3|935.8|930.8|104
1695041100000|2023-09-18 12:45:00|936.1|931.1|937|932|937.4|932.4|935.7|930.7|71
1695041400000|2023-09-18 12:50:00|936.9|931.9|935.8|930.8|937.6|932.6|935.8|930.8|82
1695041700000|2023-09-18 12:55:00|935.7|930.7|937.8|932.8|938.3|933.3|935.7|930.7|113
1695042000000|2023-09-18 13:00:00|938|933|937.4|932.4|938.8|933.8|936.4|931.4|160
1695042300000|2023-09-18 13:05:00|937.5|932.5|938.5|933.5|938.8|933.8|937.2|932.2|148
1695042600000|2023-09-18 13:10:00|938.6|933.6|938.8|933.8|939.4|934.4|937.7|932.7|110
1695042900000|2023-09-18 13:15:00|938.9|933.9|940.1|935.1|940.5|935.5|938.7|933.7|103
1695043200000|2023-09-18 13:20:00|940.2|935.2|940.4|935.4|940.6|935.6|939.6|934.6|93
1695043500000|2023-09-18 13:25:00|940.5|935.5|940.6|935.6|941.1|936.1|939.9|934.9|98
1695043800000|2023-09-18 13:30:00|940.7|935.7|938.9|933.9|941|936|938.6|933.6|175
1695044100000|2023-09-18 13:35:00|938.6|933.6|938.4|933.4|939.5|934.5|936.6|931.6|203
1695044400000|2023-09-18 13:40:00|938.1|933.1|937.1|932.1|938.5|933.5|936.3|931.3|158
1695044700000|2023-09-18 13:45:00|937.2|932.2|937.5|932.5|938.6|933.6|936.7|931.7|136
1695045000000|2023-09-18 13:50:00|937.2|932.2|937.6|932.6|938.1|933.1|936.5|931.5|156
1695045300000|2023-09-18 13:55:00|937.4|932.4|936.2|931.2|937.7|932.7|935.1|930.1|174
1695045600000|2023-09-18 14:00:00|936.6|931.6|934.1|929.1|936.9|931.9|933.8|928.8|150
1695045900000|2023-09-18 14:05:00|934.3|929.3|934.6|929.6|934.6|929.6|932.6|927.6|141
1695046200000|2023-09-18 14:10:00|934.7|929.7|934.4|929.4|934.9|930.4|932.1|928.3|179
1695046500000|2023-09-18 14:15:00|934.6|929.6|935.2|930.2|936.1|932.4|933.6|929.4|157
1695046800000|2023-09-18 14:20:00|935.1|930.1|936|931|936|932.4|933.3|929.7|107
1695047100000|2023-09-18 14:25:00|936.1|931.1|937.1|932.1|937.2|933.3|934.5|931|107
1695047400000|2023-09-18 14:30:00|937.2|932.2|938.4|933.4|938.4|933.4|936.8|931.8|79
1695047700000|2023-09-18 14:35:00|938.6|933.6|937.9|932.9|938.8|933.8|937.8|932.8|95
1695048000000|2023-09-18 14:40:00|938|933|938.4|933.4|938.8|933.8|937.8|932.8|84
1695048300000|2023-09-18 14:45:00|938.3|933.3|937.8|932.8|938.8|933.8|937.7|932.7|55
1695048600000|2023-09-18 14:50:00|937.7|932.7|937.5|932.5|938.5|933.5|937.3|932.3|81
1695048900000|2023-09-18 14:55:00|937.7|932.7|938.1|933.1|938.4|933.4|937.1|932.1|56
1695049200000|2023-09-18 15:00:00|938|933|938.9|933.9|939.1|934.1|937.7|932.7|106
1695049500000|2023-09-18 15:05:00|938.6|933.6|938.8|933.8|939.2|934.2|938.2|933.2|88
1695049800000|2023-09-18 15:10:00|938.7|933.7|939|934|939|934|937.7|932.7|66
1695050100000|2023-09-18 15:15:00|938.6|933.6|938.7|933.7|939.1|934.1|938.3|933.3|37
1695050400000|2023-09-18 15:20:00|938.5|933.5|938.4|933.4|939.1|934.1|938.3|933.3|58
1695050700000|2023-09-18 15:25:00|938.6|933.6|939|934|939.1|934.1|938.2|933.2|48
1695051000000|2023-09-18 15:30:00|939.1|934.1|939.3|934.3|939.6|934.6|938.6|933.6|106
1695051300000|2023-09-18 15:35:00|939|934|939|934|939.5|934.5|938.2|933.2|74
1695051600000|2023-09-18 15:40:00|938.7|933.7|939.5|934.5|939.5|934.5|938.5|933.5|78
1695051900000|2023-09-18 15:45:00|939.6|934.6|939.4|934.4|939.6|934.6|938.6|933.6|76
1695052200000|2023-09-18 15:50:00|939.3|934.3|939.5|934.5|939.9|934.9|939.1|934.1|68
1695052500000|2023-09-18 15:55:00|939.6|934.6|938.8|933.8|939.9|934.9|938.6|933.6|104
1695052800000|2023-09-18 16:00:00|939.1|934.1|939.4|934.4|939.8|934.8|938.9|933.9|137
1695053100000|2023-09-18 16:05:00|939.3|934.3|938.7|933.7|939.6|934.6|938.3|933.3|105
1695053400000|2023-09-18 16:10:00|938.5|933.5|937.3|932.3|938.6|933.6|937.1|932.1|104
1695053700000|2023-09-18 16:15:00|937.4|932.4|937.2|932.2|937.9|932.9|936.6|931.6|116
1695054000000|2023-09-18 16:20:00|937.4|932.4|938.1|933.1|938.3|933.3|937|932|74
1695054300000|2023-09-18 16:25:00|938|933|937.9|932.9|938.3|933.3|937.6|932.6|70
1695054600000|2023-09-18 16:30:00|938.2|933.2|938.6|933.6|938.7|933.7|937.7|932.7|104
1695054900000|2023-09-18 16:35:00|938.7|933.7|938.4|933.4|938.7|933.7|937.8|932.8|94
1695055200000|2023-09-18 16:40:00|938.3|933.3|939.1|934.1|939.2|934.2|938.2|933.2|71
1695055500000|2023-09-18 16:45:00|939|934|938.6|933.6|939.1|934.1|938|933|71
1695055800000|2023-09-18 16:50:00|938.5|933.5|939.3|934.3|939.3|934.3|938.3|933.3|98
1695056100000|2023-09-18 16:55:00|939.2|934.2|939.3|934.3|939.5|934.5|938.8|933.8|76
1695056400000|2023-09-18 17:00:00|939.4|934.4|939.9|934.9|940|935|938.6|933.6|197
1695056700000|2023-09-18 17:05:00|940|935|939.8|934.8|940.2|935.2|939.4|934.4|91
1695057000000|2023-09-18 17:10:00|939.7|934.7|940|935|940.3|935.3|939.7|934.7|99
1695057300000|2023-09-18 17:15:00|940.2|935.2|940|935|940.6|935.6|939.6|934.6|110
1695057600000|2023-09-18 17:20:00|939.9|934.9|939.6|934.6|940.2|935.2|939.5|934.5|55
1695057900000|2023-09-18 17:25:00|939.5|934.5|939.5|934.5|939.9|934.9|939.5|934.5|49
1695058200000|2023-09-18 17:30:00|939.6|934.6|939.7|934.7|939.8|934.8|939.2|934.2|82
1695058500000|2023-09-18 17:35:00|939.9|934.9|939.5|934.5|940.2|935.2|939.3|934.3|65
1695058800000|2023-09-18 17:40:00|939.2|934.2|939.2|934.2|939.5|934.5|938.9|933.9|64
1695059100000|2023-09-18 17:45:00|939.3|934.3|939.1|934.1|939.5|934.5|939|934|48
1695059400000|2023-09-18 17:50:00|939.2|934.2|939.1|934.1|939.4|934.4|938.9|933.9|75
1695059700000|2023-09-18 17:55:00|939|934|938.7|933.7|939.2|934.2|938.6|933.6|67
1695060000000|2023-09-18 18:00:00|938.6|933.6|938.4|933.4|938.9|933.9|938.4|933.4|61
1695060300000|2023-09-18 18:05:00|938.5|933.5|937.9|932.9|938.6|933.6|937.8|932.8|39
1695060600000|2023-09-18 18:10:00|938|933|938.1|933.1|938.2|933.2|937.8|932.8|33
1695060900000|2023-09-18 18:15:00|938.2|933.2|938.1|933.1|938.3|933.3|938|933|31
1695061200000|2023-09-18 18:20:00|938|933|937.9|932.9|938.2|933.2|937.8|932.8|41
1695061500000|2023-09-18 18:25:00|937.8|932.8|938|933|938|933|937.7|932.7|24
1695061800000|2023-09-18 18:30:00|938.1|933.1|938.2|933.2|938.7|933.7|938.1|933.1|36
1695062100000|2023-09-18 18:35:00|938.1|933.1|938.6|933.6|938.7|933.7|938.1|933.1|23
1695062400000|2023-09-18 18:40:00|938.5|933.5|938.4|933.4|938.7|933.7|938.4|933.4|42
1695062700000|2023-09-18 18:45:00|938.6|933.6|938.7|933.7|938.9|933.9|938.4|933.4|43
1695063000000|2023-09-18 18:50:00|938.6|933.6|938.1|933.1|938.9|933.9|938.1|933.1|41
1695063300000|2023-09-18 18:55:00|938.2|933.2|938.3|933.3|938.5|933.5|938.1|933.1|39
1695063600000|2023-09-18 19:00:00|938.4|933.4|938.4|933.4|938.4|933.4|938.2|933.2|40
1695063900000|2023-09-18 19:05:00|938.3|933.3|938.5|933.5|938.7|933.7|938.3|933.3|31
1695064200000|2023-09-18 19:10:00|938.6|933.6|938.7|933.7|938.9|933.9|938.5|933.5|20
1695064500000|2023-09-18 19:15:00|938.6|933.6|938.8|933.8|938.9|933.9|938.4|933.4|30
1695064800000|2023-09-18 19:20:00|938.5|933.5|938.3|933.3|938.8|933.8|938.3|933.3|58
1695065100000|2023-09-18 19:25:00|938.4|933.4|938.8|933.8|938.8|933.8|938.3|933.3|39
1695065400000|2023-09-18 19:30:00|938.7|933.7|938.8|933.8|938.9|933.9|938.6|933.6|24
1695065700000|2023-09-18 19:35:00|938.9|933.9|939.2|934.2|939.3|934.3|938.9|933.9|38
1695066000000|2023-09-18 19:40:00|939.3|934.3|939.2|934.2|939.6|934.6|939.1|934.1|41
1695066300000|2023-09-18 19:45:00|939.3|934.3|939.4|934.4|939.5|934.5|939.1|934.1|29
1695066600000|2023-09-18 19:50:00|939.2|934.2|939.3|934.3|939.4|934.4|939.1|934.1|49
1695066900000|2023-09-18 19:55:00|939.2|934.2|939.2|934.2|939.5|934.5|939.2|934.2|60
1695067200000|2023-09-18 20:00:00|939.3|934.3|939.5|934.5|940.1|935.1|939.3|934.3|39
1695067500000|2023-09-18 20:05:00|939.4|934.4|939.8|934.8|940|935|939.4|934.4|42
1695067800000|2023-09-18 20:10:00|939.7|934.7|939.7|934.7|940|935|939.5|934.5|33
1695068100000|2023-09-18 20:15:00|939.9|934.9|940|935|940.2|935.2|939.6|934.6|23
1695068400000|2023-09-18 20:20:00|940.2|935.2|940.3|935.3|940.3|935.3|940|935|19
1695068700000|2023-09-18 20:25:00|940.1|935.1|940.1|935.1|940.3|935.3|940|935|22
1695069000000|2023-09-18 20:30:00|939.6|934.6|939.7|934.7|940.1|935.1|939.6|934.6|32
1695069300000|2023-09-18 20:35:00|939.9|934.9|939.6|934.6|940.1|935.1|939.6|934.6|32
1695069600000|2023-09-18 20:40:00|939.9|934.9|939.8|934.8|939.9|934.9|939.3|934.3|24
1695069900000|2023-09-18 20:45:00|939.6|934.6|939.3|934.3|940|935|939.3|934.3|22
1695070200000|2023-09-18 20:50:00|939.6|934.6|939.3|934.3|939.6|934.6|939.1|934.1|24
1695070500000|2023-09-18 20:55:00|939.4|934.4|939.3|934.3|939.9|934.9|939.2|934.2|51
1695074400000|2023-09-18 22:00:00|945.8|934.8|939.6|934.6|945.8|934.8|939.4|934.1|14
1695074700000|2023-09-18 22:05:00|939.5|934.5|939|934|939.6|934.6|939|934|7
1695075300000|2023-09-18 22:15:00|938.8|933.8|939.6|934.6|939.6|934.6|938.8|933.8|2
1695075600000|2023-09-18 22:20:00|939.7|934.7|939.5|934.5|939.8|934.8|939.5|934.5|7
1695075900000|2023-09-18 22:25:00|939.6|934.6|939.5|934.5|939.8|934.8|939.5|934.5|5
1695076200000|2023-09-18 22:30:00|939.4|934.4|939.5|934.5|939.5|934.5|939.4|934.4|4
1695076500000|2023-09-18 22:35:00|939|934|939|934|939|934|939|934|1
1695076800000|2023-09-18 22:40:00|939.1|934.1|939.1|934.1|939.1|934.1|939|934|9
1695077100000|2023-09-18 22:45:00|939.3|934.3|939.1|934.1|939.3|934.3|939.1|934.1|4
1695077400000|2023-09-18 22:50:00|939.2|934.2|939.7|934.7|939.7|934.7|939.2|934.2|15
1695077700000|2023-09-18 22:55:00|939.6|934.6|939.6|934.6|939.7|934.7|939.6|934.6|3
1695078000000|2023-09-18 23:00:00|939.5|934.5|939.3|934.3|939.5|934.5|939.3|934.3|3
1695078300000|2023-09-18 23:05:00|939.4|934.4|939.4|934.4|939.4|934.4|939.4|934.4|1
1695078600000|2023-09-18 23:10:00|939.6|934.6|939.8|934.8|939.8|934.8|939.6|934.6|17
1695078900000|2023-09-18 23:15:00|939.7|934.7|939.9|934.9|939.9|934.9|939.5|934.5|10
1695079200000|2023-09-18 23:20:00|940|935|939.9|934.9|940|935|939.8|934.8|8
1695079500000|2023-09-18 23:25:00|939.8|934.8|939.5|934.5|939.9|934.9|939.5|934.5|20
1695079800000|2023-09-18 23:30:00|939.6|934.6|939.9|934.9|940.1|935.1|939.5|934.5|18
1695080100000|2023-09-18 23:35:00|939.8|934.8|940|935|940|935|939.8|934.8|3
1695080400000|2023-09-18 23:40:00|939.8|934.8|940.4|935.4|940.7|935.7|939.7|934.7|20
1695080700000|2023-09-18 23:45:00|940.6|935.6|940.8|935.8|940.9|935.9|940.6|935.6|8
1695081000000|2023-09-18 23:50:00|940.9|935.9|940.7|935.7|940.9|935.9|940.5|935.5|15
1695081300000|2023-09-18 23:55:00|940.6|935.6|940.5|935.5|940.7|935.7|940.4|935.4|18
1695081600000|2023-09-19 00:00:00|940.6|935.6|941|936|941.1|936.1|940.3|935.3|32
1695081900000|2023-09-19 00:05:00|941.1|936.1|941.2|936.2|941.4|936.4|940.5|935.5|34
1695082200000|2023-09-19 00:10:00|941.3|936.3|941|936|941.8|936.8|941|936|39
1695082500000|2023-09-19 00:15:00|941.1|936.1|941.3|936.3|941.4|936.4|940.8|935.8|25
1695082800000|2023-09-19 00:20:00|941.4|936.4|941.2|936.2|941.4|936.4|941.2|936.2|13
1695083100000|2023-09-19 00:25:00|941.3|936.3|941.3|936.3|941.7|936.7|941.1|936.1|27
1695083400000|2023-09-19 00:30:00|941.4|936.4|941.5|936.5|941.6|936.6|941.2|936.2|24
1695083700000|2023-09-19 00:35:00|941.3|936.3|941.6|936.6|941.9|936.9|941.1|936.1|54
1695084000000|2023-09-19 00:40:00|941.2|936.2|940.8|935.8|941.8|936.8|940.8|935.8|51
1695084300000|2023-09-19 00:45:00|940.9|935.9|941.3|936.3|941.5|936.5|940.5|935.5|54
1695084600000|2023-09-19 00:50:00|941.1|936.1|939.3|937.5|941.5|937.6|939.3|935.5|47
1695084900000|2023-09-19 00:55:00|940.8|935.8|940.4|935.4|940.9|937.5|938|934.2|47
1695085200000|2023-09-19 01:00:00|938.9|937.1|939|937.2|941|937.7|938.8|935.2|115
1695085500000|2023-09-19 01:05:00|940.2|935.2|938.9|937.1|940.6|937.2|938.5|934.9|72
1695085800000|2023-09-19 01:10:00|938.8|937|940|935|940.5|937.1|938.2|934.2|64
1695086100000|2023-09-19 01:15:00|939.8|934.8|939.1|937.3|940.7|937.3|938.5|934.7|70
1695086400000|2023-09-19 01:20:00|940.7|935.7|939|937.2|940.9|937.4|938.9|935.2|89
1695086700000|2023-09-19 01:25:00|938.9|937.1|940|935|940.7|937.1|938.5|934.7|50
1695087000000|2023-09-19 01:30:00|939.7|934.7|939.1|934.1|940.3|936.7|937.5|933.7|82
1695087300000|2023-09-19 01:35:00|939.4|934.4|939.2|934.2|939.8|936.3|937.8|934.1|68
1695087600000|2023-09-19 01:40:00|937.9|936.1|937.6|935.8|939.5|936.1|937.4|933.8|97
1695087900000|2023-09-19 01:45:00|937.7|935.9|937.7|935.9|939.4|935.9|937.4|933.7|82
1695088200000|2023-09-19 01:50:00|939.2|934.2|939.4|934.4|939.7|936.2|937.7|933.8|56
1695088500000|2023-09-19 01:55:00|937.8|936|939.2|934.2|939.6|936.2|937.8|934|37
1695088800000|2023-09-19 02:00:00|939.4|934.4|939.2|934.2|939.7|936.5|937.9|934.2|47
1695089100000|2023-09-19 02:05:00|939.1|934.1|937.9|936.1|939.9|936.6|937.9|934.1|44
1695089400000|2023-09-19 02:10:00|938|936.2|939.6|934.6|939.8|936.3|937.9|934.1|52
1695089700000|2023-09-19 02:15:00|939.7|934.7|939.9|934.9|940.2|936.9|938|934.2|28
1695090000000|2023-09-19 02:20:00|940|935|940.2|935.2|940.5|936.9|938.5|934.7|45
1695090300000|2023-09-19 02:25:00|940|935|940.1|935.1|940.3|936.9|938.5|934.7|40
1695090600000|2023-09-19 02:30:00|938.8|937|939.4|934.4|940.3|937|937.9|934.3|44
1695090900000|2023-09-19 02:35:00|939.1|934.1|939.2|934.2|939.5|936.1|937.7|933.8|46
1695091200000|2023-09-19 02:40:00|939.5|934.5|937.7|935.9|939.5|936.1|937.6|933.8|36
1695091500000|2023-09-19 02:45:00|939.4|934.4|938.2|933.2|939.4|935.9|936.9|933.2|36
1695091800000|2023-09-19 02:50:00|938.3|933.3|937|932|938.3|934.8|935.4|931.9|101
1695092100000|2023-09-19 02:55:00|936.9|931.9|937.4|932.4|938|934|935.4|931.9|57
1695092400000|2023-09-19 03:00:00|937.6|932.6|937.8|932.8|937.9|932.9|937.5|932.5|56
1695092700000|2023-09-19 03:05:00|937.7|932.7|937.9|932.9|938.1|933.1|937.6|932.6|36
1695093000000|2023-09-19 03:10:00|937.8|932.8|937.4|932.4|937.9|932.9|937.2|932.2|71
1695093300000|2023-09-19 03:15:00|937.2|932.2|937.8|932.8|937.9|932.9|936.9|931.9|58
1695093600000|2023-09-19 03:20:00|937.7|932.7|937.7|932.7|937.9|932.9|937.5|932.5|33
1695093900000|2023-09-19 03:25:00|937.6|932.6|938.2|933.2|938.2|933.2|937.4|932.4|32
1695094200000|2023-09-19 03:30:00|938|933|938|933|938.4|933.4|937.9|932.9|22
1695094500000|2023-09-19 03:35:00|938.3|933.3|938.3|933.3|939.3|934.3|938|933|32
1695094800000|2023-09-19 03:40:00|938.2|933.2|937.6|932.6|939|934|937.6|932.6|42
1695095100000|2023-09-19 03:45:00|938.1|933.1|937.9|932.9|938.5|934.8|936.6|932.8|56
1695095400000|2023-09-19 03:50:00|938.5|933.5|937.9|932.9|938.6|933.6|937.4|932.4|43
1695095700000|2023-09-19 03:55:00|937.7|932.7|937.9|932.9|938.6|933.6|937.7|932.7|34
1695096000000|2023-09-19 04:00:00|938.5|933.5|938|933|938.8|933.8|937.4|932.4|48
1695096300000|2023-09-19 04:05:00|937.8|932.8|938.3|933.3|938.6|933.6|937.5|932.5|49
1695096600000|2023-09-19 04:10:00|938.4|933.4|937.8|932.8|938.6|933.6|937.7|932.7|13
1695096900000|2023-09-19 04:15:00|938.3|933.3|938.4|933.4|938.6|933.6|937.9|932.9|40
1695097200000|2023-09-19 04:20:00|938.3|933.3|938.1|933.1|938.7|933.7|937.9|932.9|34
1695097500000|2023-09-19 04:25:00|938|933|937.9|932.9|938.7|933.7|937.9|932.9|69
1695097800000|2023-09-19 04:30:00|938.5|933.5|938.2|933.2|938.8|933.8|937.7|932.7|44
1695098100000|2023-09-19 04:35:00|938.3|933.3|937.9|932.9|938.6|933.6|937.7|932.7|71
1695098400000|2023-09-19 04:40:00|938.1|933.1|937.4|932.4|938.2|933.2|937|932|65
1695098700000|2023-09-19 04:45:00|937.3|932.3|937.5|932.5|938|933|937.2|932.2|57
1695099000000|2023-09-19 04:50:00|937.7|932.7|937.7|932.7|937.8|932.8|937.4|932.4|46
1695099300000|2023-09-19 04:55:00|937.8|932.8|937.3|932.3|937.8|932.8|937.3|932.3|16
1695099600000|2023-09-19 05:00:00|937.2|932.2|937.1|932.1|937.3|932.3|937|932|60
1695099900000|2023-09-19 05:05:00|937.2|932.2|937|932|937.5|932.5|937|932|31
1695100200000|2023-09-19 05:10:00|936.9|931.9|936.8|931.8|937.2|932.2|936.6|931.6|16
1695100500000|2023-09-19 05:15:00|936.9|931.9|936.5|931.5|936.9|931.9|936.3|931.3|17
1695100800000|2023-09-19 05:20:00|936.4|931.4|936.1|931.1|936.5|931.5|936|931|17
1695101100000|2023-09-19 05:25:00|936.3|931.3|936.5|931.5|936.5|931.5|936|931|28
1695101400000|2023-09-19 05:30:00|936.4|931.4|936.8|931.8|936.9|931.9|936.2|931.2|42
1695101700000|2023-09-19 05:35:00|936.7|931.7|936.3|931.3|936.7|931.7|936|931|17
1695102000000|2023-09-19 05:40:00|936.2|931.2|935.6|930.6|936.3|931.3|935.5|930.5|29
1695102300000|2023-09-19 05:45:00|935.5|930.5|936|931|936|931|935.3|930.3|16
1695102600000|2023-09-19 05:50:00|936.1|931.1|936.4|931.4|936.4|931.4|936|931|52
1695102900000|2023-09-19 05:55:00|936.3|931.3|936.3|931.3|936.8|931.8|936.2|931.2|26
1695103200000|2023-09-19 06:00:00|936.2|931.2|934.9|929.9|936.2|931.2|934.9|929.9|25
1695103500000|2023-09-19 06:05:00|935|930|935.2|930.2|935.4|930.4|935|930|27
1695103800000|2023-09-19 06:10:00|935.3|930.3|935.9|930.9|935.9|930.9|935.3|930.3|32
1695104100000|2023-09-19 06:15:00|935.8|930.8|935.9|930.9|936|931|935.2|930.2|46
1695104400000|2023-09-19 06:20:00|936|931|936.1|931.1|936.5|931.5|935.6|930.6|23
1695104700000|2023-09-19 06:25:00|936|931|935.7|930.7|936|931|935.6|930.6|24
1695105000000|2023-09-19 06:30:00|935.6|930.6|935.9|930.9|936|931|935.6|930.6|17
1695105300000|2023-09-19 06:35:00|935.8|930.8|936.1|931.1|936.1|931.1|935.8|930.8|14
1695105600000|2023-09-19 06:40:00|936|931|935.8|930.8|936|931|935.8|930.8|29
1695105900000|2023-09-19 06:45:00|935.9|930.9|935.9|930.9|936|931|935.8|930.8|5
1695106200000|2023-09-19 06:50:00|936|931|935.8|930.8|936.1|931.1|935.8|930.8|11
1695106500000|2023-09-19 06:55:00|935.7|930.7|935.8|930.8|935.8|930.8|935.5|930.5|33
1695106800000|2023-09-19 07:00:00|935.9|930.9|937.7|932.7|938|933|935.8|930.8|9
1695107100000|2023-09-19 07:05:00|937.8|932.8|937.7|932.7|938.5|933.5|937.7|932.7|53
1695107400000|2023-09-19 07:10:00|937.6|932.6|938.3|933.3|938.7|933.7|937.6|932.6|78
1695107700000|2023-09-19 07:15:00|938.2|933.2|938.4|933.4|938.5|933.5|938|933|65
1695108000000|2023-09-19 07:20:00|938.2|933.2|939.4|934.4|939.4|934.4|938.1|933.1|44
1695108300000|2023-09-19 07:25:00|939.3|934.3|940|935|940|935|939.1|934.1|59
1695108600000|2023-09-19 07:30:00|940.1|935.1|939.6|934.6|940.4|935.4|939.5|934.5|73
1695108900000|2023-09-19 07:35:00|939.7|934.7|941.2|936.2|941.2|936.2|939.7|934.7|70
1695109200000|2023-09-19 07:40:00|941.1|936.1|941.5|936.5|941.7|936.7|940.9|935.9|43
1695109500000|2023-09-19 07:45:00|941.6|936.6|941.2|936.2|941.6|936.6|940.9|935.9|36
1695109800000|2023-09-19 07:50:00|941.1|936.1|941.3|936.3|941.6|936.6|941|936|55
1695110100000|2023-09-19 07:55:00|941.2|936.2|941.8|936.8|941.9|936.9|941.1|936.1|21
1695110400000|2023-09-19 08:00:00|941.9|936.9|942.1|937.1|942.4|937.4|941.8|936.8|46
1695110700000|2023-09-19 08:05:00|942.3|937.3|942.9|937.9|943.1|938.1|941.8|936.8|79
1695111000000|2023-09-19 08:10:00|942.8|937.8|942.6|937.6|943|938|942.6|937.6|56
1695111300000|2023-09-19 08:15:00|942.7|937.7|942.7|937.7|943.5|938.5|942.5|937.5|37
1695111600000|2023-09-19 08:20:00|942.8|937.8|943|938|943.2|938.2|942.2|937.2|30
1695111900000|2023-09-19 08:25:00|943.1|938.1|943.2|938.2|943.2|938.2|942.5|937.5|24
1695112200000|2023-09-19 08:30:00|943.3|938.3|943.1|938.1|943.4|940.1|941.9|937.8|32
1695112500000|2023-09-19 08:35:00|943|938|941.6|936.6|943|938|941.6|936.6|43
1695112800000|2023-09-19 08:40:00|941.7|936.7|942.1|937.1|942.6|937.6|941.3|936.3|70
1695113100000|2023-09-19 08:45:00|942.2|937.2|942.6|937.6|942.6|937.6|941.3|936.3|75
1695113400000|2023-09-19 08:50:00|942.7|937.7|942.8|937.8|943.2|938.2|942.3|937.3|36
1695113700000|2023-09-19 08:55:00|942.9|937.9|944.1|939.1|944.7|939.7|942.8|937.8|24
1695114000000|2023-09-19 09:00:00|944.2|939.2|944.4|939.4|944.4|939.4|943.8|938.8|34
1695114300000|2023-09-19 09:05:00|944.5|939.5|944.4|939.4|944.5|939.5|944.2|939.2|16
1695114600000|2023-09-19 09:10:00|944.5|939.5|945|940|945|940|944.3|939.3|27
1695114900000|2023-09-19 09:15:00|944.9|939.9|946.8|941.8|947.7|942.7|944.8|939.8|41
1695115200000|2023-09-19 09:20:00|946.7|941.7|946.9|941.9|947.3|942.3|946.2|941.2|41
1695115500000|2023-09-19 09:25:00|947.1|942.1|946.9|941.9|947.1|942.1|946.3|941.3|15
1695115800000|2023-09-19 09:30:00|947|942|946.6|941.6|947.3|942.3|946.6|941.6|19
1695116100000|2023-09-19 09:35:00|946.5|941.5|946|941|946.7|941.7|945.9|940.9|34
1695116400000|2023-09-19 09:40:00|945.9|940.9|946.3|941.3|946.3|941.3|945.9|940.9|16
1695116700000|2023-09-19 09:45:00|946.2|941.2|946.1|941.1|946.4|941.4|946.1|941.1|16
1695117000000|2023-09-19 09:50:00|946|941|946|941|946|941|946|941|1
1695117300000|2023-09-19 09:55:00|946.2|941.2|946.6|941.6|946.8|941.8|946.2|941.2|15
1695117600000|2023-09-19 10:00:00|946.7|941.7|946.6|941.6|947.2|942.2|946.5|941.5|22
1695117900000|2023-09-19 10:05:00|946.7|941.7|946.4|941.4|946.8|941.8|946.2|941.2|15
1695118200000|2023-09-19 10:10:00|946.3|941.3|944.9|939.9|946.4|941.4|944.5|939.5|28
1695118500000|2023-09-19 10:15:00|945|940|946.3|941.3|946.3|941.3|944.8|939.8|17
1695118800000|2023-09-19 10:20:00|946.4|941.4|946.9|941.9|947|942|946.1|941.1|21
1695119100000|2023-09-19 10:25:00|946.8|941.8|946.8|941.8|947|942|946.8|941.8|21
1695119400000|2023-09-19 10:30:00|946.9|941.9|946.9|941.9|947.1|942.1|946.7|941.7|18
1695119700000|2023-09-19 10:35:00|947|942|947|942|947.3|942.3|947|942|17
1695120000000|2023-09-19 10:40:00|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1695123300000|2023-09-19 11:35:00|947.4|942.4|947.3|942.3|947.6|942.6|947.1|942.1|25
1695123600000|2023-09-19 11:40:00|947.4|942.4|947|942|947.4|942.4|947|942|12
1695123900000|2023-09-19 11:45:00|946.9|941.9|946|941|946.9|943.3|945|941|11
1695124200000|2023-09-19 11:50:00|945.9|940.9|946.8|941.8|946.8|941.8|945.9|940.9|16
1695124500000|2023-09-19 11:55:00|946.7|941.7|948.2|943.2|948.5|943.5|946.4|941.4|45
1695124800000|2023-09-19 12:00:00|948.3|943.3|950.6|945.6|951.3|946.3|948.2|943.2|66
1695125100000|2023-09-19 12:05:00|950.7|945.7|951.6|946.6|952.2|947.2|950.6|945.6|55
1695125400000|2023-09-19 12:10:00|951.5|946.5|952.5|947.5|952.5|947.5|951.5|946.5|48
1695125700000|2023-09-19 12:15:00|952.6|947.6|953.7|948.7|953.9|948.9|952.4|947.4|59
1695126000000|2023-09-19 12:20:00|953.8|948.8|954.5|949.5|955.4|950.4|953.6|948.6|98
1695126300000|2023-09-19 12:25:00|954.4|949.4|954.5|949.5|954.8|949.8|953.8|948.8|66
1695126600000|2023-09-19 12:30:00|954.6|949.6|952.6|947.6|955.4|950.4|951.6|946.6|105
1695126900000|2023-09-19 12:35:00|952.7|947.7|952.3|947.3|952.8|947.8|950.4|945.4|91
1695127200000|2023-09-19 12:40:00|952.2|947.2|950.3|945.3|953.2|948.2|950.2|945.2|71
1695127500000|2023-09-19 12:45:00|950.2|945.2|952|947|952.1|947.1|949.9|944.9|44
1695127800000|2023-09-19 12:50:00|951.9|946.9|952.6|947.6|952.7|947.7|951.1|946.1|58
1695128100000|2023-09-19 12:55:00|952.5|947.5|952.4|947.4|952.7|947.7|951.8|946.8|65
1695128400000|2023-09-19 13:00:00|952.5|947.5|951.6|946.6|952.6|947.6|951.6|946.6|60
1695128700000|2023-09-19 13:05:00|951.5|946.5|952.6|947.6|953.8|949.8|951.2|946.5|94
1695129000000|2023-09-19 13:10:00|952.4|947.4|952.3|947.3|952.7|947.7|951.9|946.9|57
1695129300000|2023-09-19 13:15:00|952.1|947.1|950.8|945.8|952.2|947.2|950.5|945.5|111
1695129600000|2023-09-19 13:20:00|950.7|945.7|951|946|951.2|946.2|950.5|945.5|72
1695129900000|2023-09-19 13:25:00|951.1|946.1|950.5|945.5|952.2|947.2|949.7|944.7|83
1695130200000|2023-09-19 13:30:00|950.7|945.7|951.2|946.2|952.2|947.2|950.6|945.6|140
1695130500000|2023-09-19 13:35:00|951.3|946.3|951.5|946.5|951.6|946.6|950.5|945.5|96
1695130800000|2023-09-19 13:40:00|951.7|946.7|952.1|947.1|952.3|947.3|951.6|946.6|76
1695131100000|2023-09-19 13:45:00|952.2|947.2|953|948|953.5|948.5|952.2|947.2|122
1695131400000|2023-09-19 13:50:00|953.1|948.1|950.3|945.3|953.2|948.2|950.3|945.3|90
1695131700000|2023-09-19 13:55:00|950.2|945.2|950|945|950.7|945.7|949.3|944.3|111
1695132000000|2023-09-19 14:00:00|950.2|945.2|949.7|944.7|950.9|945.9|949.2|944.2|112
1695132300000|2023-09-19 14:05:00|949.8|944.8|950|945|950.2|945.2|949.5|944.5|61
1695132600000|2023-09-19 14:10:00|949.9|944.9|946.9|941.9|950.1|945.1|946.8|941.8|125
1695132900000|2023-09-19 14:15:00|946.8|941.8|947.3|942.3|947.9|942.9|945.9|940.9|109
1695133200000|2023-09-19 14:20:00|947.4|942.4|948.3|943.3|948.6|944.7|946.5|942.4|44
1695133500000|2023-09-19 14:25:00|947.8|942.8|947.4|942.4|947.9|942.9|947|942|54
1695133800000|2023-09-19 14:30:00|947.5|942.5|949|944|949.3|945.5|946.7|942.3|58
1695134100000|2023-09-19 14:35:00|948.9|943.9|950|945|950|945|948.7|943.7|42
1695134400000|2023-09-19 14:40:00|949.8|944.8|949.9|944.9|950|946.2|948|944.6|54
1695134700000|2023-09-19 14:45:00|950|945|949.2|944.2|950.1|946.1|947.9|944.2|19
1695135000000|2023-09-19 14:50:00|949.3|944.3|948.7|943.7|949.3|944.3|948.5|943.5|35
1695135300000|2023-09-19 14:55:00|948.6|943.6|949.8|944.8|950.3|945.3|948.1|943.1|67
1695135600000|2023-09-19 15:00:00|949.9|944.9|950.3|945.3|950.3|945.3|949.3|944.3|60
1695135900000|2023-09-19 15:05:00|950.4|945.4|949.7|944.7|950.4|945.4|949.6|944.6|40
1695136200000|2023-09-19 15:10:00|949.6|944.6|949.6|944.6|950|945|949.5|944.5|21
1695136500000|2023-09-19 15:15:00|947.8|942.8|948.3|943.3|948.3|943.3|947.8|942.8|20
1695136800000|2023-09-19 15:20:00|948.2|943.2|946.8|945|948.4|945.1|946.8|943.2|37
1695137100000|2023-09-19 15:25:00|948.4|943.4|948.8|943.8|949.1|944.1|948.1|943.1|45
1695137400000|2023-09-19 15:30:00|948.9|943.9|948.5|943.5|949.1|944.1|948.5|943.5|37
1695137700000|2023-09-19 15:35:00|948.6|943.6|949.3|944.3|949.4|944.4|948.6|943.6|38
1695138000000|2023-09-19 15:40:00|949.4|944.4|949.6|944.6|949.6|944.6|949|944|45
1695138300000|2023-09-19 15:45:00|949.3|944.3|949|944|949.5|944.5|948.8|943.8|24
1695138600000|2023-09-19 15:50:00|948.9|943.9|948.5|943.5|949.1|944.1|948.2|943.2|54
1695138900000|2023-09-19 15:55:00|948.4|943.4|949.1|944.1|949.3|945.5|947.2|943.4|53
1695139200000|2023-09-19 16:00:00|949|944|949|944|949.2|944.2|948.6|943.6|36
1695139500000|2023-09-19 16:05:00|948.9|943.9|948.9|943.9|949|944|948.8|943.8|24
1695139800000|2023-09-19 16:10:00|949|944|949|944|949.2|944.2|948.6|943.6|15
1695140400000|2023-09-19 16:20:00|948.9|943.9|948.7|943.7|948.9|943.9|948.4|943.4|17
1695140700000|2023-09-19 16:25:00|948.6|943.6|948.4|943.4|948.7|943.7|948.4|943.4|19
1695141000000|2023-09-19 16:30:00|948.3|943.3|948.4|943.4|948.4|943.4|948.1|943.1|28
1695141300000|2023-09-19 16:35:00|948.3|943.3|948.2|943.2|948.3|943.3|948.1|943.1|38
1695141600000|2023-09-19 16:40:00|948.1|943.1|948.4|943.4|948.6|943.6|948.1|943.1|22
1695144000000|2023-09-19 17:20:00|948.5|943.5|948.6|943.6|948.7|943.7|948.5|943.5|12
1695144300000|2023-09-19 17:25:00|948.5|943.5|948.9|943.9|948.9|943.9|948.4|943.4|39
1695144600000|2023-09-19 17:30:00|948.8|943.8|948.7|943.7|948.9|943.9|948.7|943.7|33
1695144900000|2023-09-19 17:35:00|948.8|943.8|948.6|943.6|948.8|943.8|948.5|943.5|38
1695145200000|2023-09-19 17:40:00|948.5|943.5|948.6|943.6|948.7|943.7|948.5|943.5|19
1695145500000|2023-09-19 17:45:00|948.5|943.5|948.6|943.6|948.7|943.7|948.4|943.4|36
1695145800000|2023-09-19 17:50:00|948.5|943.5|948.5|943.5|948.9|943.9|948.5|943.5|19
1695146100000|2023-09-19 17:55:00|948.4|943.4|948.4|943.4|948.5|943.5|948.3|943.3|25
1695146400000|2023-09-19 18:00:00|948.5|943.5|948.3|943.3|948.5|943.5|948.2|943.2|16
1695146700000|2023-09-19 18:05:00|948.4|943.4|948.4|943.4|948.6|943.6|948.4|943.4|10
1695147000000|2023-09-19 18:10:00|948.3|943.3|948.2|943.2|948.5|943.5|948.2|943.2|11
1695147300000|2023-09-19 18:15:00|948.3|943.3|948.1|943.1|948.3|943.3|947.9|942.9|15
1695147600000|2023-09-19 18:20:00|948.2|943.2|948.2|943.2|948.2|943.2|948|943|25
1695147900000|2023-09-19 18:25:00|948.1|943.1|948.1|943.1|948.2|943.2|948|943|11
1695148200000|2023-09-19 18:30:00|948.2|943.2|948.3|943.3|948.4|943.4|948.2|943.2|44
1695148500000|2023-09-19 18:35:00|948.2|943.2|946.9|945.1|948.4|945.1|946.9|943.2|10
1695149100000|2023-09-19 18:45:00|948.6|943.6|948.4|943.4|948.6|943.6|948.4|943.4|17
1695149400000|2023-09-19 18:50:00|948.5|943.5|948.5|943.5|948.6|943.6|948.4|943.4|13
1695149700000|2023-09-19 18:55:00|948.4|943.4|948.3|943.3|948.6|943.6|948.3|943.3|36
1695150000000|2023-09-19 19:00:00|948.4|943.4|948.3|943.3|948.4|943.4|948.2|943.2|36
1695152700000|2023-09-19 19:45:00|947.9|942.9|947.7|942.7|947.9|942.9|947.7|942.7|7
1695153000000|2023-09-19 19:50:00|947.6|942.6|947.7|942.7|947.8|942.8|947.6|942.6|20
1695153300000|2023-09-19 19:55:00|947.8|942.8|947.6|942.6|947.8|942.8|947.6|942.6|15
1695153600000|2023-09-19 20:00:00|947.5|942.5|947.3|942.3|947.5|942.5|947.3|942.3|3
1695155400000|2023-09-19 20:30:00|946.6|941.6|946.5|941.5|946.8|941.8|946.2|941.2|34
1695155700000|2023-09-19 20:35:00|946.6|941.6|946.4|941.4|946.6|941.6|946.4|941.4|5
1695156000000|2023-09-19 20:40:00|946.3|941.3|946.6|941.6|946.7|941.7|946.3|941.3|10
1695156300000|2023-09-19 20:45:00|946.5|941.5|946.6|941.6|946.9|941.9|946.5|941.5|14
1695156600000|2023-09-19 20:50:00|946.7|941.7|946.4|941.4|946.7|941.7|946.3|941.3|21
1695156900000|2023-09-19 20:55:00|946.5|941.5|946.5|941.5|946.8|941.8|945.8|940.8|39
1695160800000|2023-09-19 22:00:00|946.7|941.7|946.9|941.9|946.9|941.9|946.6|941.6|14
1695161100000|2023-09-19 22:05:00|946.8|941.8|946.8|941.8|946.8|941.8|946.7|941.7|3
1695161400000|2023-09-19 22:10:00|946.9|941.9|946.3|941.3|946.9|941.9|946.3|941.3|2
1695161700000|2023-09-19 22:15:00|945.5|940.5|945.4|940.4|945.5|940.5|945.4|940.4|4
1695162300000|2023-09-19 22:25:00|945.7|940.7|946.3|941.3|946.5|941.5|945.7|940.7|5
1695162600000|2023-09-19 22:30:00|946.4|941.4|946.3|941.3|946.4|941.4|946.3|941.3|4
1695162900000|2023-09-19 22:35:00|946.4|941.4|945.6|940.6|946.4|941.4|945|940|13
1695163200000|2023-09-19 22:40:00|945.5|940.5|945|940|945.5|940.5|944.3|939.3|19
1695163500000|2023-09-19 22:45:00|945.1|940.1|945.5|940.5|945.5|940.5|945|940|14
1695163800000|2023-09-19 22:50:00|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|2
1695164100000|2023-09-19 22:55:00|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1695164400000|2023-09-19 23:00:00|945.5|940.5|945.9|940.9|946|941|945.5|940.5|8
1695164700000|2023-09-19 23:05:00|946|941|946.1|941.1|946.1|941.1|945.9|940.9|12
1695165000000|2023-09-19 23:10:00|946|941|946|941|946.1|941.1|945.9|940.9|10
1695165300000|2023-09-19 23:15:00|946.1|941.1|946.1|941.1|946.1|941.1|946|941|3
1695165600000|2023-09-19 23:20:00|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1695165900000|2023-09-19 23:25:00|946.1|941.1|946.2|941.2|946.2|941.2|946.1|941.1|10
1695166200000|2023-09-19 23:30:00|946.1|941.1|946.2|941.2|946.2|941.2|946.1|941.1|6
1695166500000|2023-09-19 23:35:00|946.1|941.1|946.2|941.2|946.2|941.2|946.1|941.1|2
1695166800000|2023-09-19 23:40:00|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|6
1695167100000|2023-09-19 23:45:00|946.3|941.3|945.9|940.9|946.5|941.5|945.8|940.8|30
1695167400000|2023-09-19 23:50:00|946|941|945.9|940.9|946|941|945.9|940.9|2
1695167700000|2023-09-19 23:55:00|945.8|940.8|945.6|940.6|945.8|940.8|945.6|940.6|17
1695081600000|2023-09-19 00:00:00|940.6|935.6|941|936|941.1|936.1|940.3|935.3|32
1695081900000|2023-09-19 00:05:00|941.1|936.1|941.2|936.2|941.4|936.4|940.5|935.5|34
1695082200000|2023-09-19 00:10:00|941.3|936.3|941|936|941.8|936.8|941|936|39
1695082500000|2023-09-19 00:15:00|941.1|936.1|941.3|936.3|941.4|936.4|940.8|935.8|25
1695082800000|2023-09-19 00:20:00|941.4|936.4|941.2|936.2|941.4|936.4|941.2|936.2|13
1695083100000|2023-09-19 00:25:00|941.3|936.3|941.3|936.3|941.7|936.7|941.1|936.1|27
1695083400000|2023-09-19 00:30:00|941.4|936.4|941.5|936.5|941.6|936.6|941.2|936.2|24
1695083700000|2023-09-19 00:35:00|941.3|936.3|941.6|936.6|941.9|936.9|941.1|936.1|54
1695084000000|2023-09-19 00:40:00|941.2|936.2|940.8|935.8|941.8|936.8|940.8|935.8|51
1695084300000|2023-09-19 00:45:00|940.9|935.9|941.3|936.3|941.5|936.5|940.5|935.5|54
1695084600000|2023-09-19 00:50:00|941.1|936.1|939.3|937.5|941.5|937.6|939.3|935.5|47
1695084900000|2023-09-19 00:55:00|940.8|935.8|940.4|935.4|940.9|937.5|938|934.2|47
1695085200000|2023-09-19 01:00:00|938.9|937.1|939|937.2|941|937.7|938.8|935.2|115
1695085500000|2023-09-19 01:05:00|940.2|935.2|938.9|937.1|940.6|937.2|938.5|934.9|72
1695085800000|2023-09-19 01:10:00|938.8|937|940|935|940.5|937.1|938.2|934.2|64
1695086100000|2023-09-19 01:15:00|939.8|934.8|939.1|937.3|940.7|937.3|938.5|934.7|70
1695086400000|2023-09-19 01:20:00|940.7|935.7|939|937.2|940.9|937.4|938.9|935.2|89
1695086700000|2023-09-19 01:25:00|938.9|937.1|940|935|940.7|937.1|938.5|934.7|50
1695087000000|2023-09-19 01:30:00|939.7|934.7|939.1|934.1|940.3|936.7|937.5|933.7|82
1695087300000|2023-09-19 01:35:00|939.4|934.4|939.2|934.2|939.8|936.3|937.8|934.1|68
1695087600000|2023-09-19 01:40:00|937.9|936.1|937.6|935.8|939.5|936.1|937.4|933.8|97
1695087900000|2023-09-19 01:45:00|937.7|935.9|937.7|935.9|939.4|935.9|937.4|933.7|82
1695088200000|2023-09-19 01:50:00|939.2|934.2|939.4|934.4|939.7|936.2|937.7|933.8|56
1695088500000|2023-09-19 01:55:00|937.8|936|939.2|934.2|939.6|936.2|937.8|934|37
1695088800000|2023-09-19 02:00:00|939.4|934.4|939.2|934.2|939.7|936.5|937.9|934.2|47
1695089100000|2023-09-19 02:05:00|939.1|934.1|937.9|936.1|939.9|936.6|937.9|934.1|44
1695089400000|2023-09-19 02:10:00|938|936.2|939.6|934.6|939.8|936.3|937.9|934.1|52
1695089700000|2023-09-19 02:15:00|939.7|934.7|939.9|934.9|940.2|936.9|938|934.2|28
1695090000000|2023-09-19 02:20:00|940|935|940.2|935.2|940.5|936.9|938.5|934.7|45
1695090300000|2023-09-19 02:25:00|940|935|940.1|935.1|940.3|936.9|938.5|934.7|40
1695090600000|2023-09-19 02:30:00|938.8|937|939.4|934.4|940.3|937|937.9|934.3|44
1695090900000|2023-09-19 02:35:00|939.1|934.1|939.2|934.2|939.5|936.1|937.7|933.8|46
1695091200000|2023-09-19 02:40:00|939.5|934.5|937.7|935.9|939.5|936.1|937.6|933.8|36
1695091500000|2023-09-19 02:45:00|939.4|934.4|938.2|933.2|939.4|935.9|936.9|933.2|36
1695091800000|2023-09-19 02:50:00|938.3|933.3|937|932|938.3|934.8|935.4|931.9|101
1695092100000|2023-09-19 02:55:00|936.9|931.9|937.4|932.4|938|934|935.4|931.9|57
1695092400000|2023-09-19 03:00:00|937.6|932.6|937.8|932.8|937.9|932.9|937.5|932.5|56
1695092700000|2023-09-19 03:05:00|937.7|932.7|937.9|932.9|938.1|933.1|937.6|932.6|36
1695093000000|2023-09-19 03:10:00|937.8|932.8|937.4|932.4|937.9|932.9|937.2|932.2|71
1695093300000|2023-09-19 03:15:00|937.2|932.2|937.8|932.8|937.9|932.9|936.9|931.9|58
1695093600000|2023-09-19 03:20:00|937.7|932.7|937.7|932.7|937.9|932.9|937.5|932.5|33
1695093900000|2023-09-19 03:25:00|937.6|932.6|938.2|933.2|938.2|933.2|937.4|932.4|32
1695094200000|2023-09-19 03:30:00|938|933|938|933|938.4|933.4|937.9|932.9|22
1695094500000|2023-09-19 03:35:00|938.3|933.3|938.3|933.3|939.3|934.3|938|933|32
1695094800000|2023-09-19 03:40:00|938.2|933.2|937.6|932.6|939|934|937.6|932.6|42
1695095100000|2023-09-19 03:45:00|938.1|933.1|937.9|932.9|938.5|934.8|936.6|932.8|56
1695095400000|2023-09-19 03:50:00|938.5|933.5|937.9|932.9|938.6|933.6|937.4|932.4|43
1695095700000|2023-09-19 03:55:00|937.7|932.7|937.9|932.9|938.6|933.6|937.7|932.7|34
1695096000000|2023-09-19 04:00:00|938.5|933.5|938|933|938.8|933.8|937.4|932.4|48
1695096300000|2023-09-19 04:05:00|937.8|932.8|938.3|933.3|938.6|933.6|937.5|932.5|49
1695096600000|2023-09-19 04:10:00|938.4|933.4|937.8|932.8|938.6|933.6|937.7|932.7|13
1695096900000|2023-09-19 04:15:00|938.3|933.3|938.4|933.4|938.6|933.6|937.9|932.9|40
1695097200000|2023-09-19 04:20:00|938.3|933.3|938.1|933.1|938.7|933.7|937.9|932.9|34
1695097500000|2023-09-19 04:25:00|938|933|937.9|932.9|938.7|933.7|937.9|932.9|69
1695097800000|2023-09-19 04:30:00|938.5|933.5|938.2|933.2|938.8|933.8|937.7|932.7|44
1695098100000|2023-09-19 04:35:00|938.3|933.3|937.9|932.9|938.6|933.6|937.7|932.7|71
1695098400000|2023-09-19 04:40:00|938.1|933.1|937.4|932.4|938.2|933.2|937|932|65
1695098700000|2023-09-19 04:45:00|937.3|932.3|937.5|932.5|938|933|937.2|932.2|57
1695099000000|2023-09-19 04:50:00|937.7|932.7|937.7|932.7|937.8|932.8|937.4|932.4|46
1695099300000|2023-09-19 04:55:00|937.8|932.8|937.3|932.3|937.8|932.8|937.3|932.3|16
1695099600000|2023-09-19 05:00:00|937.2|932.2|937.1|932.1|937.3|932.3|937|932|60
1695099900000|2023-09-19 05:05:00|937.2|932.2|937|932|937.5|932.5|937|932|31
1695100200000|2023-09-19 05:10:00|936.9|931.9|936.8|931.8|937.2|932.2|936.6|931.6|16
1695100500000|2023-09-19 05:15:00|936.9|931.9|936.5|931.5|936.9|931.9|936.3|931.3|17
1695100800000|2023-09-19 05:20:00|936.4|931.4|936.1|931.1|936.5|931.5|936|931|17
1695101100000|2023-09-19 05:25:00|936.3|931.3|936.5|931.5|936.5|931.5|936|931|28
1695101400000|2023-09-19 05:30:00|936.4|931.4|936.8|931.8|936.9|931.9|936.2|931.2|42
1695101700000|2023-09-19 05:35:00|936.7|931.7|936.3|931.3|936.7|931.7|936|931|17
1695102000000|2023-09-19 05:40:00|936.2|931.2|935.6|930.6|936.3|931.3|935.5|930.5|29
1695102300000|2023-09-19 05:45:00|935.5|930.5|936|931|936|931|935.3|930.3|16
1695102600000|2023-09-19 05:50:00|936.1|931.1|936.4|931.4|936.4|931.4|936|931|52
1695102900000|2023-09-19 05:55:00|936.3|931.3|936.3|931.3|936.8|931.8|936.2|931.2|26
1695103200000|2023-09-19 06:00:00|936.2|931.2|934.9|929.9|936.2|931.2|934.9|929.9|25
1695103500000|2023-09-19 06:05:00|935|930|935.2|930.2|935.4|930.4|935|930|27
1695103800000|2023-09-19 06:10:00|935.3|930.3|935.9|930.9|935.9|930.9|935.3|930.3|32
1695104100000|2023-09-19 06:15:00|935.8|930.8|935.9|930.9|936|931|935.2|930.2|46
1695104400000|2023-09-19 06:20:00|936|931|936.1|931.1|936.5|931.5|935.6|930.6|23
1695104700000|2023-09-19 06:25:00|936|931|935.7|930.7|936|931|935.6|930.6|24
1695105000000|2023-09-19 06:30:00|935.6|930.6|935.9|930.9|936|931|935.6|930.6|17
1695105300000|2023-09-19 06:35:00|935.8|930.8|936.1|931.1|936.1|931.1|935.8|930.8|14
1695105600000|2023-09-19 06:40:00|936|931|935.8|930.8|936|931|935.8|930.8|29
1695105900000|2023-09-19 06:45:00|935.9|930.9|935.9|930.9|936|931|935.8|930.8|5
1695106200000|2023-09-19 06:50:00|936|931|935.8|930.8|936.1|931.1|935.8|930.8|11
1695106500000|2023-09-19 06:55:00|935.7|930.7|935.8|930.8|935.8|930.8|935.5|930.5|33
1695106800000|2023-09-19 07:00:00|935.9|930.9|937.7|932.7|938|933|935.8|930.8|9
1695107100000|2023-09-19 07:05:00|937.8|932.8|937.7|932.7|938.5|933.5|937.7|932.7|53
1695107400000|2023-09-19 07:10:00|937.6|932.6|938.3|933.3|938.7|933.7|937.6|932.6|78
1695107700000|2023-09-19 07:15:00|938.2|933.2|938.4|933.4|938.5|933.5|938|933|65
1695108000000|2023-09-19 07:20:00|938.2|933.2|939.4|934.4|939.4|934.4|938.1|933.1|44
1695108300000|2023-09-19 07:25:00|939.3|934.3|940|935|940|935|939.1|934.1|59
1695108600000|2023-09-19 07:30:00|940.1|935.1|939.6|934.6|940.4|935.4|939.5|934.5|73
1695108900000|2023-09-19 07:35:00|939.7|934.7|941.2|936.2|941.2|936.2|939.7|934.7|70
1695109200000|2023-09-19 07:40:00|941.1|936.1|941.5|936.5|941.7|936.7|940.9|935.9|43
1695109500000|2023-09-19 07:45:00|941.6|936.6|941.2|936.2|941.6|936.6|940.9|935.9|36
1695109800000|2023-09-19 07:50:00|941.1|936.1|941.3|936.3|941.6|936.6|941|936|55
1695110100000|2023-09-19 07:55:00|941.2|936.2|941.8|936.8|941.9|936.9|941.1|936.1|21
1695110400000|2023-09-19 08:00:00|941.9|936.9|942.1|937.1|942.4|937.4|941.8|936.8|46
1695110700000|2023-09-19 08:05:00|942.3|937.3|942.9|937.9|943.1|938.1|941.8|936.8|79
1695111000000|2023-09-19 08:10:00|942.8|937.8|942.6|937.6|943|938|942.6|937.6|56
1695111300000|2023-09-19 08:15:00|942.7|937.7|942.7|937.7|943.5|938.5|942.5|937.5|37
1695111600000|2023-09-19 08:20:00|942.8|937.8|943|938|943.2|938.2|942.2|937.2|30
1695111900000|2023-09-19 08:25:00|943.1|938.1|943.2|938.2|943.2|938.2|942.5|937.5|24
1695112200000|2023-09-19 08:30:00|943.3|938.3|943.1|938.1|943.4|940.1|941.9|937.8|32
1695112500000|2023-09-19 08:35:00|943|938|941.6|936.6|943|938|941.6|936.6|43
1695112800000|2023-09-19 08:40:00|941.7|936.7|942.1|937.1|942.6|937.6|941.3|936.3|70
1695113100000|2023-09-19 08:45:00|942.2|937.2|942.6|937.6|942.6|937.6|941.3|936.3|75
1695113400000|2023-09-19 08:50:00|942.7|937.7|942.8|937.8|943.2|938.2|942.3|937.3|36
1695113700000|2023-09-19 08:55:00|942.9|937.9|944.1|939.1|944.7|939.7|942.8|937.8|24
1695114000000|2023-09-19 09:00:00|944.2|939.2|944.4|939.4|944.4|939.4|943.8|938.8|34
1695114300000|2023-09-19 09:05:00|944.5|939.5|944.4|939.4|944.5|939.5|944.2|939.2|16
1695114600000|2023-09-19 09:10:00|944.5|939.5|945|940|945|940|944.3|939.3|27
1695114900000|2023-09-19 09:15:00|944.9|939.9|946.8|941.8|947.7|942.7|944.8|939.8|41
1695115200000|2023-09-19 09:20:00|946.7|941.7|946.9|941.9|947.3|942.3|946.2|941.2|41
1695115500000|2023-09-19 09:25:00|947.1|942.1|946.9|941.9|947.1|942.1|946.3|941.3|15
1695115800000|2023-09-19 09:30:00|947|942|946.6|941.6|947.3|942.3|946.6|941.6|19
1695116100000|2023-09-19 09:35:00|946.5|941.5|946|941|946.7|941.7|945.9|940.9|34
1695116400000|2023-09-19 09:40:00|945.9|940.9|946.3|941.3|946.3|941.3|945.9|940.9|16
1695116700000|2023-09-19 09:45:00|946.2|941.2|946.1|941.1|946.4|941.4|946.1|941.1|16
1695117000000|2023-09-19 09:50:00|946|941|946|941|946|941|946|941|1
1695117300000|2023-09-19 09:55:00|946.2|941.2|946.6|941.6|946.8|941.8|946.2|941.2|15
1695117600000|2023-09-19 10:00:00|946.7|941.7|946.6|941.6|947.2|942.2|946.5|941.5|22
1695117900000|2023-09-19 10:05:00|946.7|941.7|946.4|941.4|946.8|941.8|946.2|941.2|15
1695118200000|2023-09-19 10:10:00|946.3|941.3|944.9|939.9|946.4|941.4|944.5|939.5|28
1695118500000|2023-09-19 10:15:00|945|940|946.3|941.3|946.3|941.3|944.8|939.8|17
1695118800000|2023-09-19 10:20:00|946.4|941.4|946.9|941.9|947|942|946.1|941.1|21
1695119100000|2023-09-19 10:25:00|946.8|941.8|946.8|941.8|947|942|946.8|941.8|21
1695119400000|2023-09-19 10:30:00|946.9|941.9|946.9|941.9|947.1|942.1|946.7|941.7|18
1695119700000|2023-09-19 10:35:00|947|942|947|942|947.3|942.3|947|942|17
1695120000000|2023-09-19 10:40:00|947.1|942.1|947.1|942.1|947.1|942.1|947.1|942.1|1
1695123300000|2023-09-19 11:35:00|947.4|942.4|947.3|942.3|947.6|942.6|947.1|942.1|25
1695123600000|2023-09-19 11:40:00|947.4|942.4|947|942|947.4|942.4|947|942|12
1695123900000|2023-09-19 11:45:00|946.9|941.9|946|941|946.9|943.3|945|941|11
1695124200000|2023-09-19 11:50:00|945.9|940.9|946.8|941.8|946.8|941.8|945.9|940.9|16
1695124500000|2023-09-19 11:55:00|946.7|941.7|948.2|943.2|948.5|943.5|946.4|941.4|45
1695124800000|2023-09-19 12:00:00|948.3|943.3|950.6|945.6|951.3|946.3|948.2|943.2|66
1695125100000|2023-09-19 12:05:00|950.7|945.7|951.6|946.6|952.2|947.2|950.6|945.6|55
1695125400000|2023-09-19 12:10:00|951.5|946.5|952.5|947.5|952.5|947.5|951.5|946.5|48
1695125700000|2023-09-19 12:15:00|952.6|947.6|953.7|948.7|953.9|948.9|952.4|947.4|59
1695126000000|2023-09-19 12:20:00|953.8|948.8|954.5|949.5|955.4|950.4|953.6|948.6|98
1695126300000|2023-09-19 12:25:00|954.4|949.4|954.5|949.5|954.8|949.8|953.8|948.8|66
1695126600000|2023-09-19 12:30:00|954.6|949.6|952.6|947.6|955.4|950.4|951.6|946.6|105
1695126900000|2023-09-19 12:35:00|952.7|947.7|952.3|947.3|952.8|947.8|950.4|945.4|91
1695127200000|2023-09-19 12:40:00|952.2|947.2|950.3|945.3|953.2|948.2|950.2|945.2|71
1695127500000|2023-09-19 12:45:00|950.2|945.2|952|947|952.1|947.1|949.9|944.9|44
1695127800000|2023-09-19 12:50:00|951.9|946.9|952.6|947.6|952.7|947.7|951.1|946.1|58
1695128100000|2023-09-19 12:55:00|952.5|947.5|952.4|947.4|952.7|947.7|951.8|946.8|65
1695128400000|2023-09-19 13:00:00|952.5|947.5|951.6|946.6|952.6|947.6|951.6|946.6|60
1695128700000|2023-09-19 13:05:00|951.5|946.5|952.6|947.6|953.8|949.8|951.2|946.5|94
1695129000000|2023-09-19 13:10:00|952.4|947.4|952.3|947.3|952.7|947.7|951.9|946.9|57
1695129300000|2023-09-19 13:15:00|952.1|947.1|950.8|945.8|952.2|947.2|950.5|945.5|111
1695129600000|2023-09-19 13:20:00|950.7|945.7|951|946|951.2|946.2|950.5|945.5|72
1695129900000|2023-09-19 13:25:00|951.1|946.1|950.5|945.5|952.2|947.2|949.7|944.7|83
1695130200000|2023-09-19 13:30:00|950.7|945.7|951.2|946.2|952.2|947.2|950.6|945.6|140
1695130500000|2023-09-19 13:35:00|951.3|946.3|951.5|946.5|951.6|946.6|950.5|945.5|96
1695130800000|2023-09-19 13:40:00|951.7|946.7|952.1|947.1|952.3|947.3|951.6|946.6|76
1695131100000|2023-09-19 13:45:00|952.2|947.2|953|948|953.5|948.5|952.2|947.2|122
1695131400000|2023-09-19 13:50:00|953.1|948.1|950.3|945.3|953.2|948.2|950.3|945.3|90
1695131700000|2023-09-19 13:55:00|950.2|945.2|950|945|950.7|945.7|949.3|944.3|111
1695132000000|2023-09-19 14:00:00|950.2|945.2|949.7|944.7|950.9|945.9|949.2|944.2|112
1695132300000|2023-09-19 14:05:00|949.8|944.8|950|945|950.2|945.2|949.5|944.5|61
1695132600000|2023-09-19 14:10:00|949.9|944.9|946.9|941.9|950.1|945.1|946.8|941.8|125
1695132900000|2023-09-19 14:15:00|946.8|941.8|947.3|942.3|947.9|942.9|945.9|940.9|109
1695133200000|2023-09-19 14:20:00|947.4|942.4|948.3|943.3|948.6|944.7|946.5|942.4|44
1695133500000|2023-09-19 14:25:00|947.8|942.8|947.4|942.4|947.9|942.9|947|942|54
1695133800000|2023-09-19 14:30:00|947.5|942.5|949|944|949.3|945.5|946.7|942.3|58
1695134100000|2023-09-19 14:35:00|948.9|943.9|950|945|950|945|948.7|943.7|42
1695134400000|2023-09-19 14:40:00|949.8|944.8|949.9|944.9|950|946.2|948|944.6|54
1695134700000|2023-09-19 14:45:00|950|945|949.2|944.2|950.1|946.1|947.9|944.2|19
1695135000000|2023-09-19 14:50:00|949.3|944.3|948.7|943.7|949.3|944.3|948.5|943.5|35
1695135300000|2023-09-19 14:55:00|948.6|943.6|949.8|944.8|950.3|945.3|948.1|943.1|67
1695135600000|2023-09-19 15:00:00|949.9|944.9|950.3|945.3|950.3|945.3|949.3|944.3|60
1695135900000|2023-09-19 15:05:00|950.4|945.4|949.7|944.7|950.4|945.4|949.6|944.6|40
1695136200000|2023-09-19 15:10:00|949.6|944.6|949.6|944.6|950|945|949.5|944.5|21
1695136500000|2023-09-19 15:15:00|947.8|942.8|948.3|943.3|948.3|943.3|947.8|942.8|20
1695136800000|2023-09-19 15:20:00|948.2|943.2|946.8|945|948.4|945.1|946.8|943.2|37
1695137100000|2023-09-19 15:25:00|948.4|943.4|948.8|943.8|949.1|944.1|948.1|943.1|45
1695137400000|2023-09-19 15:30:00|948.9|943.9|948.5|943.5|949.1|944.1|948.5|943.5|37
1695137700000|2023-09-19 15:35:00|948.6|943.6|949.3|944.3|949.4|944.4|948.6|943.6|38
1695138000000|2023-09-19 15:40:00|949.4|944.4|949.6|944.6|949.6|944.6|949|944|45
1695138300000|2023-09-19 15:45:00|949.3|944.3|949|944|949.5|944.5|948.8|943.8|24
1695138600000|2023-09-19 15:50:00|948.9|943.9|948.5|943.5|949.1|944.1|948.2|943.2|54
1695138900000|2023-09-19 15:55:00|948.4|943.4|949.1|944.1|949.3|945.5|947.2|943.4|53
1695139200000|2023-09-19 16:00:00|949|944|949|944|949.2|944.2|948.6|943.6|36
1695139500000|2023-09-19 16:05:00|948.9|943.9|948.9|943.9|949|944|948.8|943.8|24
1695139800000|2023-09-19 16:10:00|949|944|949|944|949.2|944.2|948.6|943.6|15
1695140400000|2023-09-19 16:20:00|948.9|943.9|948.7|943.7|948.9|943.9|948.4|943.4|17
1695140700000|2023-09-19 16:25:00|948.6|943.6|948.4|943.4|948.7|943.7|948.4|943.4|19
1695141000000|2023-09-19 16:30:00|948.3|943.3|948.4|943.4|948.4|943.4|948.1|943.1|28
1695141300000|2023-09-19 16:35:00|948.3|943.3|948.2|943.2|948.3|943.3|948.1|943.1|38
1695141600000|2023-09-19 16:40:00|948.1|943.1|948.4|943.4|948.6|943.6|948.1|943.1|22
1695144000000|2023-09-19 17:20:00|948.5|943.5|948.6|943.6|948.7|943.7|948.5|943.5|12
1695144300000|2023-09-19 17:25:00|948.5|943.5|948.9|943.9|948.9|943.9|948.4|943.4|39
1695144600000|2023-09-19 17:30:00|948.8|943.8|948.7|943.7|948.9|943.9|948.7|943.7|33
1695144900000|2023-09-19 17:35:00|948.8|943.8|948.6|943.6|948.8|943.8|948.5|943.5|38
1695145200000|2023-09-19 17:40:00|948.5|943.5|948.6|943.6|948.7|943.7|948.5|943.5|19
1695145500000|2023-09-19 17:45:00|948.5|943.5|948.6|943.6|948.7|943.7|948.4|943.4|36
1695145800000|2023-09-19 17:50:00|948.5|943.5|948.5|943.5|948.9|943.9|948.5|943.5|19
1695146100000|2023-09-19 17:55:00|948.4|943.4|948.4|943.4|948.5|943.5|948.3|943.3|25
1695146400000|2023-09-19 18:00:00|948.5|943.5|948.3|943.3|948.5|943.5|948.2|943.2|16
1695146700000|2023-09-19 18:05:00|948.4|943.4|948.4|943.4|948.6|943.6|948.4|943.4|10
1695147000000|2023-09-19 18:10:00|948.3|943.3|948.2|943.2|948.5|943.5|948.2|943.2|11
1695147300000|2023-09-19 18:15:00|948.3|943.3|948.1|943.1|948.3|943.3|947.9|942.9|15
1695147600000|2023-09-19 18:20:00|948.2|943.2|948.2|943.2|948.2|943.2|948|943|25
1695147900000|2023-09-19 18:25:00|948.1|943.1|948.1|943.1|948.2|943.2|948|943|11
1695148200000|2023-09-19 18:30:00|948.2|943.2|948.3|943.3|948.4|943.4|948.2|943.2|44
1695148500000|2023-09-19 18:35:00|948.2|943.2|946.9|945.1|948.4|945.1|946.9|943.2|10
1695149100000|2023-09-19 18:45:00|948.6|943.6|948.4|943.4|948.6|943.6|948.4|943.4|17
1695149400000|2023-09-19 18:50:00|948.5|943.5|948.5|943.5|948.6|943.6|948.4|943.4|13
1695149700000|2023-09-19 18:55:00|948.4|943.4|948.3|943.3|948.6|943.6|948.3|943.3|36
1695150000000|2023-09-19 19:00:00|948.4|943.4|948.3|943.3|948.4|943.4|948.2|943.2|36
1695152700000|2023-09-19 19:45:00|947.9|942.9|947.7|942.7|947.9|942.9|947.7|942.7|7
1695153000000|2023-09-19 19:50:00|947.6|942.6|947.7|942.7|947.8|942.8|947.6|942.6|20
1695153300000|2023-09-19 19:55:00|947.8|942.8|947.6|942.6|947.8|942.8|947.6|942.6|15
1695153600000|2023-09-19 20:00:00|947.5|942.5|947.3|942.3|947.5|942.5|947.3|942.3|3
1695155400000|2023-09-19 20:30:00|946.6|941.6|946.5|941.5|946.8|941.8|946.2|941.2|34
1695155700000|2023-09-19 20:35:00|946.6|941.6|946.4|941.4|946.6|941.6|946.4|941.4|5
1695156000000|2023-09-19 20:40:00|946.3|941.3|946.6|941.6|946.7|941.7|946.3|941.3|10
1695156300000|2023-09-19 20:45:00|946.5|941.5|946.6|941.6|946.9|941.9|946.5|941.5|14
1695156600000|2023-09-19 20:50:00|946.7|941.7|946.4|941.4|946.7|941.7|946.3|941.3|21
1695156900000|2023-09-19 20:55:00|946.5|941.5|946.5|941.5|946.8|941.8|945.8|940.8|39
1695160800000|2023-09-19 22:00:00|946.7|941.7|946.9|941.9|946.9|941.9|946.6|941.6|14
1695161100000|2023-09-19 22:05:00|946.8|941.8|946.8|941.8|946.8|941.8|946.7|941.7|3
1695161400000|2023-09-19 22:10:00|946.9|941.9|946.3|941.3|946.9|941.9|946.3|941.3|2
1695161700000|2023-09-19 22:15:00|945.5|940.5|945.4|940.4|945.5|940.5|945.4|940.4|4
1695162300000|2023-09-19 22:25:00|945.7|940.7|946.3|941.3|946.5|941.5|945.7|940.7|5
1695162600000|2023-09-19 22:30:00|946.4|941.4|946.3|941.3|946.4|941.4|946.3|941.3|4
1695162900000|2023-09-19 22:35:00|946.4|941.4|945.6|940.6|946.4|941.4|945|940|13
1695163200000|2023-09-19 22:40:00|945.5|940.5|945|940|945.5|940.5|944.3|939.3|19
1695163500000|2023-09-19 22:45:00|945.1|940.1|945.5|940.5|945.5|940.5|945|940|14
1695163800000|2023-09-19 22:50:00|945.4|940.4|945.5|940.5|945.5|940.5|945.4|940.4|2
1695164100000|2023-09-19 22:55:00|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1695164400000|2023-09-19 23:00:00|945.5|940.5|945.9|940.9|946|941|945.5|940.5|8
1695164700000|2023-09-19 23:05:00|946|941|946.1|941.1|946.1|941.1|945.9|940.9|12
1695165000000|2023-09-19 23:10:00|946|941|946|941|946.1|941.1|945.9|940.9|10
1695165300000|2023-09-19 23:15:00|946.1|941.1|946.1|941.1|946.1|941.1|946|941|3
1695165600000|2023-09-19 23:20:00|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1695165900000|2023-09-19 23:25:00|946.1|941.1|946.2|941.2|946.2|941.2|946.1|941.1|10
1695166200000|2023-09-19 23:30:00|946.1|941.1|946.2|941.2|946.2|941.2|946.1|941.1|6
1695166500000|2023-09-19 23:35:00|946.1|941.1|946.2|941.2|946.2|941.2|946.1|941.1|2
1695166800000|2023-09-19 23:40:00|946.3|941.3|946.2|941.2|946.3|941.3|946.2|941.2|6
1695167100000|2023-09-19 23:45:00|946.3|941.3|945.9|940.9|946.5|941.5|945.8|940.8|30
1695167400000|2023-09-19 23:50:00|946|941|945.9|940.9|946|941|945.9|940.9|2
1695167700000|2023-09-19 23:55:00|945.8|940.8|945.6|940.6|945.8|940.8|945.6|940.6|17
1695168000000|2023-09-20 00:00:00|945.7|940.7|946|941|946|941|945.6|940.6|22
1695168300000|2023-09-20 00:05:00|941.8|936.8|942.1|937.1|942.2|938.8|940.6|936.8|32
1695168600000|2023-09-20 00:10:00|942.2|937.2|941.7|936.7|942.2|939.1|940.6|936.7|17
1695168900000|2023-09-20 00:15:00|941.9|936.9|941.8|936.8|942.2|939|940.6|936.8|28
1695169200000|2023-09-20 00:20:00|941.9|936.9|941.6|936.6|941.9|936.9|941.5|936.5|50
1695169500000|2023-09-20 00:25:00|941.7|936.7|941.8|936.8|941.9|936.9|941.2|936.2|56
1695169800000|2023-09-20 00:30:00|941.9|936.9|942.3|937.3|942.8|937.8|941.7|936.7|65
1695170100000|2023-09-20 00:35:00|942.4|937.4|942.7|937.7|943.1|938.1|942.4|937.4|33
1695170400000|2023-09-20 00:40:00|942.6|937.6|942.1|937.1|942.8|937.8|941.7|936.7|45
1695170700000|2023-09-20 00:45:00|942|937|942.1|937.1|942.3|937.3|941.9|936.9|28
1695171000000|2023-09-20 00:50:00|942.2|937.2|942.1|937.1|942.5|937.5|941.9|936.9|33
1695171300000|2023-09-20 00:55:00|942.2|937.2|942.1|937.1|942.3|937.3|941.6|936.6|44
1695171600000|2023-09-20 01:00:00|942|937|942.2|937.2|942.5|937.5|941.8|936.8|86
1695171900000|2023-09-20 01:05:00|942|937|943.1|938.1|943.6|938.6|942|937|52
1695172200000|2023-09-20 01:10:00|943|938|942.5|937.5|943|938|942.1|937.1|61
1695172500000|2023-09-20 01:15:00|942.4|937.4|941.4|936.4|942.6|937.6|941|936|103
1695172800000|2023-09-20 01:20:00|941.5|936.5|940.7|935.7|942.1|937.1|940.6|935.6|64
1695173100000|2023-09-20 01:25:00|940.8|935.8|940.8|935.8|941.3|936.3|940.6|935.6|53
1695173400000|2023-09-20 01:30:00|940.7|935.7|940.3|935.3|940.8|935.8|940.3|935.3|61
1695173700000|2023-09-20 01:35:00|940.4|935.4|940.9|935.9|941.1|936.1|940.1|935.1|46
1695174000000|2023-09-20 01:40:00|941|936|941.5|936.5|942|937|940.9|935.9|59
1695174300000|2023-09-20 01:45:00|941.4|936.4|940.9|935.9|941.5|936.5|940.7|935.7|50
1695174600000|2023-09-20 01:50:00|941.2|936.2|941.8|936.8|942|937|941.1|936.1|47
1695174900000|2023-09-20 01:55:00|941.9|936.9|941.7|936.7|942.4|937.4|941.7|936.7|46
1695175200000|2023-09-20 02:00:00|941.8|936.8|942.4|937.4|942.6|937.6|941.7|936.7|48
1695175500000|2023-09-20 02:05:00|942.3|937.3|942.2|937.2|942.4|937.4|942.2|937.2|13
1695175800000|2023-09-20 02:10:00|942.3|937.3|942.3|937.3|942.4|937.4|942.1|937.1|18
1695176100000|2023-09-20 02:15:00|942.2|937.2|942.5|937.5|942.5|937.5|942.2|937.2|4
1695194700000|2023-09-20 07:25:00|939.9|938.1|939.7|937.9|939.9|938.1|939.6|937.8|5
1695195000000|2023-09-20 07:30:00|939.6|937.8|940.8|939|941.2|939.1|939.5|936|52
1695195300000|2023-09-20 07:35:00|940.7|938.9|941|939.2|941|939.2|940.5|938.7|29
1695195600000|2023-09-20 07:40:00|945.3|940.3|945.2|940.2|946.2|941.2|945.2|940.2|59
1695195900000|2023-09-20 07:45:00|945.3|940.3|945.4|940.4|945.7|940.7|945.2|940.2|53
1695196200000|2023-09-20 07:50:00|945.3|940.3|945.8|940.8|945.9|942.5|944.2|940.3|31
1695196500000|2023-09-20 07:55:00|945.7|940.7|944.6|939.6|945.7|940.7|944.5|939.5|36
1695196800000|2023-09-20 08:00:00|945|940|944.3|939.3|945.6|940.6|944.3|939.3|64
1695197100000|2023-09-20 08:05:00|944.4|939.4|945.2|940.2|945.8|940.8|944.4|939.4|31
1695197400000|2023-09-20 08:10:00|945.1|940.1|945.2|940.2|945.7|940.7|945.1|940.1|46
1695197700000|2023-09-20 08:15:00|945.1|940.1|946.3|941.3|946.4|941.4|945.1|940.1|38
1695198000000|2023-09-20 08:20:00|946.4|941.4|947|942|947.2|942.2|946.4|941.4|63
1695198300000|2023-09-20 08:25:00|946.9|941.9|946.2|941.2|947.1|942.1|946.2|941.2|34
1695198600000|2023-09-20 08:30:00|946.4|941.4|946.8|941.8|947|942|946.4|941.4|34
1695198900000|2023-09-20 08:35:00|946.9|941.9|948.2|943.2|948.4|943.4|946.9|941.9|61
1695199200000|2023-09-20 08:40:00|948.3|943.3|948.9|943.9|948.9|943.9|948.3|943.3|22
1695199500000|2023-09-20 08:45:00|949|944|948|943|949.4|944.4|947.8|942.8|46
1695199800000|2023-09-20 08:50:00|947.9|942.9|948|943|948.3|943.3|947.8|942.8|34
1695200100000|2023-09-20 08:55:00|948.1|943.1|947.8|942.8|948.3|943.3|947.7|942.7|15
1695200400000|2023-09-20 09:00:00|947.9|942.9|948.8|943.8|949.1|944.1|947.8|942.8|25
1695200700000|2023-09-20 09:05:00|948.7|943.7|949.2|944.2|949.2|944.2|948.6|943.6|15
1695201000000|2023-09-20 09:10:00|949.3|944.3|948.9|943.9|949.5|944.5|948.2|943.2|40
1695201300000|2023-09-20 09:15:00|948.7|943.7|948.6|943.6|948.8|943.8|948.3|943.3|21
1695201600000|2023-09-20 09:20:00|948.8|943.8|948.7|943.7|948.9|943.9|948.4|943.4|17
1695201900000|2023-09-20 09:25:00|948.6|943.6|947.6|942.6|948.7|943.7|947.4|942.4|26
1695202200000|2023-09-20 09:30:00|947.5|942.5|947.5|942.5|947.8|942.8|946.9|941.9|33
1695202500000|2023-09-20 09:35:00|947.6|942.6|946.9|941.9|947.7|942.7|946.9|941.9|33
1695202800000|2023-09-20 09:40:00|946.7|941.7|946.9|941.9|947.6|942.6|946.7|941.7|34
1695203100000|2023-09-20 09:45:00|947.1|942.1|947.3|942.3|947.7|942.7|946.8|941.8|29
1695203400000|2023-09-20 09:50:00|947.1|942.1|948.4|943.4|948.6|943.6|947.1|942.1|23
1695203700000|2023-09-20 09:55:00|948.6|943.6|949.3|944.3|949.4|944.4|948.2|943.2|20
1695204000000|2023-09-20 10:00:00|949.4|944.4|949.2|944.2|949.6|944.6|949.2|944.2|20
1695204300000|2023-09-20 10:05:00|949.1|944.1|949.2|944.2|949.5|944.5|949.1|944.1|16
1695204600000|2023-09-20 10:10:00|948.6|943.6|948.7|943.7|948.9|943.9|948.6|943.6|12
1695204900000|2023-09-20 10:15:00|948.8|943.8|948.5|943.5|948.9|943.9|948.5|943.5|12
1695205200000|2023-09-20 10:20:00|948.4|943.4|947.3|942.3|948.4|943.4|947|942|27
1695205500000|2023-09-20 10:25:00|947.4|942.4|947.3|942.3|947.6|942.6|947.3|942.3|24
1695205800000|2023-09-20 10:30:00|947|942|946.6|941.6|947.1|942.1|946.6|941.6|27
1695206100000|2023-09-20 10:35:00|946.5|941.5|945.6|940.6|946.6|942.9|944.3|940.1|48
1695206400000|2023-09-20 10:40:00|945.5|940.5|945.2|940.2|945.7|940.7|945.2|940.2|27
1695206700000|2023-09-20 10:45:00|945.1|940.1|944.7|939.7|945.5|940.5|944.4|939.4|41
1695207000000|2023-09-20 10:50:00|944.9|939.9|945.1|940.1|945.2|940.2|944.6|939.6|27
1695207300000|2023-09-20 10:55:00|945.2|940.2|945.4|940.4|945.6|940.6|945|940|22
1695207600000|2023-09-20 11:00:00|945.2|940.2|945.3|940.3|945.4|940.4|944.5|939.5|24
1695207900000|2023-09-20 11:05:00|945.5|940.5|944.8|939.8|945.8|940.8|944.8|939.8|24
1695208200000|2023-09-20 11:10:00|944.9|939.9|944.5|939.5|945|940|944.2|939.2|34
1695208500000|2023-09-20 11:15:00|944.7|939.7|944.3|939.3|944.7|939.7|944|939|44
1695208800000|2023-09-20 11:20:00|944.2|939.2|943.5|938.5|944.3|939.3|943.1|938.1|47
1695209100000|2023-09-20 11:25:00|943.6|938.6|942.3|937.3|943.6|938.6|942.1|937.1|36
1695209400000|2023-09-20 11:30:00|942.5|937.5|942.8|937.8|943.8|938.8|942.4|937.4|39
1695209700000|2023-09-20 11:35:00|942.7|937.7|943.1|938.1|943.9|938.9|942.5|937.5|33
1695210000000|2023-09-20 11:40:00|943|938|943.7|938.7|943.9|938.9|942.8|937.8|42
1695210300000|2023-09-20 11:45:00|943.8|938.8|944.4|939.4|944.4|939.4|943.4|938.4|29
1695210600000|2023-09-20 11:50:00|944.5|939.5|944.9|939.9|945.4|940.4|944.4|939.4|26
1695210900000|2023-09-20 11:55:00|945|940|945.3|940.3|945.4|940.4|945|940|20
1695211200000|2023-09-20 12:00:00|945.2|940.2|945.4|940.4|946|941|945|940|70
1695211500000|2023-09-20 12:05:00|945.3|940.3|945.3|940.3|945.5|940.5|945.1|940.1|38
1695211800000|2023-09-20 12:10:00|944.9|939.9|944.5|939.5|945|940|944.3|939.3|36
1695212100000|2023-09-20 12:15:00|944.6|939.6|945.7|940.7|945.7|940.7|944.3|939.3|43
1695212400000|2023-09-20 12:20:00|946|941|946|941|946.2|941.2|945.4|940.4|59
1695212700000|2023-09-20 12:25:00|946.1|941.1|945.5|940.5|946.2|941.2|945.5|940.5|46
1695213000000|2023-09-20 12:30:00|945.6|940.6|947.3|942.3|947.3|942.3|943.4|940.1|64
1695213300000|2023-09-20 12:35:00|947.4|942.4|946|941|947.4|942.4|945.2|940.2|41
1695213600000|2023-09-20 12:40:00|945.9|940.9|946.3|941.3|946.8|941.8|945.8|940.8|47
1695213900000|2023-09-20 12:45:00|946.5|941.5|945.4|940.4|947|942|945.4|940.4|59
1695214200000|2023-09-20 12:50:00|945.3|940.3|946.2|941.2|946.2|941.2|944.7|939.7|51
1695214500000|2023-09-20 12:55:00|946.1|941.1|945.7|940.7|946.2|941.2|944.9|939.9|60
1695214800000|2023-09-20 13:00:00|946|941|946.2|941.2|946.2|941.2|945.1|940.1|97
1695215100000|2023-09-20 13:05:00|946.1|941.1|945.5|940.5|948.4|943.4|945.3|940.3|130
1695215400000|2023-09-20 13:10:00|945.3|940.3|945.9|940.9|945.9|940.9|944.2|939.2|78
1695215700000|2023-09-20 13:15:00|945.7|940.7|945|940|946.1|941.1|944.9|939.9|63
1695216000000|2023-09-20 13:20:00|944.6|939.6|944.7|939.7|945|940|943.4|938.4|55
1695216300000|2023-09-20 13:25:00|944.6|939.6|944.7|939.7|945.1|940.1|944|939|61
1695216600000|2023-09-20 13:30:00|944.8|939.8|948.4|943.4|948.8|943.8|944.8|939.8|122
1695216900000|2023-09-20 13:35:00|948.5|943.5|948|943|948.6|943.6|947.3|942.3|130
1695217200000|2023-09-20 13:40:00|947.9|942.9|947.7|942.7|948.1|943.1|947.2|942.2|121
1695217500000|2023-09-20 13:45:00|947.8|942.8|947.3|942.3|947.9|943.6|945.4|942|106
1695217800000|2023-09-20 13:50:00|947.2|942.2|945.4|943.6|947.4|943.7|944.9|942|74
1695218100000|2023-09-20 13:55:00|945.3|943.5|943.7|938.7|945.3|943.5|942.8|937.8|152
1695218400000|2023-09-20 14:00:00|943.6|938.6|943.9|938.9|944.9|939.9|942.7|937.7|171
1695218700000|2023-09-20 14:05:00|944|939|943.2|938.2|944.1|939.1|942.3|937.3|116
1695219000000|2023-09-20 14:10:00|943.3|938.3|942.9|937.9|943.4|938.4|942|937|86
1695219300000|2023-09-20 14:15:00|942.8|937.8|941.7|936.7|942.8|937.8|940.6|935.6|104
1695219600000|2023-09-20 14:20:00|941.4|936.4|942.1|937.1|942.8|937.8|940.7|935.7|80
1695219900000|2023-09-20 14:25:00|941.9|936.9|942.7|937.7|943.5|938.5|941.5|936.5|77
1695220200000|2023-09-20 14:30:00|942.8|937.8|941.2|936.2|943|938|941.1|936.1|111
1695220500000|2023-09-20 14:35:00|941.1|936.1|937.4|932.4|941.1|936.1|937|932|111
1695220800000|2023-09-20 14:40:00|937.3|932.3|937.2|932.2|937.9|932.9|936.3|931.3|103
1695221100000|2023-09-20 14:45:00|937.1|932.1|938.6|933.6|938.6|933.6|936.9|931.9|94
1695221400000|2023-09-20 14:50:00|938.7|933.7|938.8|933.8|939.3|934.3|938.1|933.1|78
1695221700000|2023-09-20 14:55:00|938.7|933.7|939.1|934.1|939.3|934.3|938.3|933.3|60
1695222000000|2023-09-20 15:00:00|939.3|934.3|939.7|934.7|940.4|935.4|938.4|933.4|77
1695222300000|2023-09-20 15:05:00|939.6|934.6|939.9|934.9|940.2|935.2|939.2|934.2|48
1695222600000|2023-09-20 15:10:00|940|935|941.4|936.4|941.6|936.6|940|935|47
1695222900000|2023-09-20 15:15:00|941.3|936.3|941.4|936.4|942|937|941.1|936.1|49
1695223200000|2023-09-20 15:20:00|941.3|936.3|941.7|936.7|942|937|941.3|936.3|43
1695223500000|2023-09-20 15:25:00|941.6|936.6|941.9|936.9|942.1|937.1|941.6|936.6|24
1695225600000|2023-09-20 16:00:00|940.2|935.2|940.4|935.4|940.8|935.8|939.8|934.8|39
1695225900000|2023-09-20 16:05:00|940.3|935.3|940.7|935.7|941.1|936.1|940.2|935.2|50
1695226200000|2023-09-20 16:10:00|940.6|935.6|940.4|935.4|940.8|935.8|940|935|48
1695226500000|2023-09-20 16:15:00|940.6|935.6|941.1|936.1|941.5|936.5|940.4|935.4|26
1695226800000|2023-09-20 16:20:00|941.2|936.2|940.7|935.7|941.8|936.8|940.7|935.7|38
1695227100000|2023-09-20 16:25:00|940.5|935.5|941.6|936.6|941.6|936.6|940.4|935.4|28
1695227400000|2023-09-20 16:30:00|941.5|936.5|941.9|936.9|942.2|937.2|941.5|936.5|57
1695227700000|2023-09-20 16:35:00|941.8|936.8|941.3|936.3|942.1|937.1|941.1|936.1|58
1695228000000|2023-09-20 16:40:00|941.2|936.2|941.5|936.5|941.7|936.7|941|936|43
1695228300000|2023-09-20 16:45:00|941.6|936.6|941.7|936.7|941.8|936.8|941.2|936.2|34
1695228600000|2023-09-20 16:50:00|941.6|936.6|942.5|937.5|942.6|937.6|941.4|936.4|43
1695228900000|2023-09-20 16:55:00|942.4|937.4|943|938|943.1|938.1|942.2|937.2|62
1695229200000|2023-09-20 17:00:00|943.1|938.1|942.7|937.7|943.1|938.1|941.2|936.2|94
1695229500000|2023-09-20 17:05:00|942.6|937.6|942|937|942.6|937.6|941.9|936.9|21
1695229800000|2023-09-20 17:10:00|941.8|936.8|941.2|936.2|941.9|936.9|941.2|936.2|24
1695230100000|2023-09-20 17:15:00|941.3|936.3|941.2|936.2|941.3|936.3|940.9|935.9|22
1695230400000|2023-09-20 17:20:00|941.3|936.3|939.8|934.8|941.4|936.4|939.7|934.7|40
1695230700000|2023-09-20 17:25:00|939.7|934.7|939.9|934.9|940.4|935.4|939.7|934.7|36
1695231000000|2023-09-20 17:30:00|940|935|940.1|935.1|940.1|935.1|939.3|934.3|30
1695231300000|2023-09-20 17:35:00|940.3|935.3|940|935|940.4|935.4|940|935|17
1695231600000|2023-09-20 17:40:00|940.2|935.2|940.2|935.2|940.3|935.3|939.9|934.9|18
1695231900000|2023-09-20 17:45:00|940.3|935.3|939.9|934.9|940.3|935.3|939.8|934.8|12
1695232200000|2023-09-20 17:50:00|940|935|939|934|940.2|935.2|939|934|34
1695232500000|2023-09-20 17:55:00|939.1|934.1|938.5|933.5|940.8|935.8|938.5|933.5|27
1695232800000|2023-09-20 18:00:00|940.3|929.3|936.8|931.8|942.3|935.2|936.8|929.3|256
1695233100000|2023-09-20 18:05:00|936.7|931.7|937.5|932.5|938.6|935|936.1|931.5|268
1695233400000|2023-09-20 18:10:00|937.4|932.4|938.3|933.3|938.6|933.6|936.6|931.6|203
1695233700000|2023-09-20 18:15:00|938.1|933.1|938.9|933.9|939.3|935.4|937.2|932.9|170
1695234000000|2023-09-20 18:20:00|938.8|933.8|939|934|939.1|934.1|938.6|933.6|137
1695234300000|2023-09-20 18:25:00|938.9|933.9|939|934|939.5|936.1|937.7|933.8|92
1695234600000|2023-09-20 18:30:00|938.9|933.9|937.6|935.8|940.6|936.1|937.2|933.2|196
1695234900000|2023-09-20 18:35:00|937.7|935.9|939.7|934.7|940.2|936.1|937.7|934.5|137
1695235200000|2023-09-20 18:40:00|939.6|934.6|937.9|932.9|939.7|936.1|937.2|932.9|79
1695235500000|2023-09-20 18:45:00|937.8|932.8|937.5|932.5|938.3|933.3|937.4|932.4|61
1695235800000|2023-09-20 18:50:00|937.4|932.4|935.5|933.7|937.6|933.9|935.3|932.3|68
1695236100000|2023-09-20 18:55:00|935.6|933.8|936.9|931.9|937.7|933.9|935.4|931.9|58
1695236400000|2023-09-20 19:00:00|937|932|937|932|937.2|932.2|936.6|931.6|67
1695236700000|2023-09-20 19:05:00|936.9|931.9|937.1|932.1|937.3|932.3|936.8|931.8|41
1695237000000|2023-09-20 19:10:00|937.2|932.2|936.9|931.9|937.4|932.4|936.5|931.5|57
1695237300000|2023-09-20 19:15:00|936.8|931.8|936.6|931.6|937|932|936.6|931.6|21
1695239100000|2023-09-20 19:45:00|936.2|931.2|936|931|936.2|931.2|935.9|930.9|27
1695239400000|2023-09-20 19:50:00|936.1|931.1|932.9|927.9|936.5|932.4|932.8|927.8|43
1695239700000|2023-09-20 19:55:00|933|928|932.7|927.7|933.2|928.2|932.7|927.7|39
1695240000000|2023-09-20 20:00:00|932.6|927.6|932.9|927.9|933.5|928.5|932.1|927.1|40
1695240300000|2023-09-20 20:05:00|932.8|927.8|932.5|927.5|933.3|928.3|932.3|927.3|77
1695240600000|2023-09-20 20:10:00|932.4|927.4|932.6|927.6|932.6|927.6|932.3|927.3|27
1695240900000|2023-09-20 20:15:00|932.5|927.5|933.4|928.4|933.4|928.4|932.5|927.5|18
1695241200000|2023-09-20 20:20:00|933.5|928.5|933.1|928.1|933.6|928.6|933|928|29
1695241500000|2023-09-20 20:25:00|933.2|928.2|933.2|928.2|933.5|928.5|933.2|928.2|6
1695241800000|2023-09-20 20:30:00|934|929|933.9|928.9|934.2|929.2|933.7|928.7|38
1695242100000|2023-09-20 20:35:00|934|929|933.8|928.8|934|929|933.4|928.4|23
1695242400000|2023-09-20 20:40:00|933.9|928.9|933.8|928.8|934.1|929.1|933.6|928.6|58
1695242700000|2023-09-20 20:45:00|933.9|928.9|933.8|928.8|933.9|928.9|933.6|928.6|28
1695243000000|2023-09-20 20:50:00|933.6|928.6|933.6|928.6|933.9|928.9|933.3|928.3|32
1695243300000|2023-09-20 20:55:00|933.5|928.5|933.8|928.8|934|929|933.3|928.3|31
1695247200000|2023-09-20 22:00:00|934.1|929.1|933.1|928.1|934.2|929.2|933|928|56
1695247500000|2023-09-20 22:05:00|932.2|927.2|932.5|927.5|932.8|927.8|932.1|927.1|17
1695247800000|2023-09-20 22:10:00|932.6|927.6|932.1|927.1|932.6|927.6|932.1|927.1|5
1695248100000|2023-09-20 22:15:00|932.2|927.2|932|927|932.5|927.5|932|927|11
1695248400000|2023-09-20 22:20:00|932.1|927.1|932.5|927.5|932.6|927.6|932.1|927.1|8
1695248700000|2023-09-20 22:25:00|932.6|927.6|932.8|927.8|933|928|932.6|927.6|7
1695249000000|2023-09-20 22:30:00|932.7|927.7|932.3|927.3|932.8|927.8|932.2|927.2|10
1695249300000|2023-09-20 22:35:00|932.2|927.2|931.8|926.8|932.2|927.2|931.5|926.5|19
1695249600000|2023-09-20 22:40:00|931.9|926.9|931.8|926.8|931.9|926.9|931.7|926.7|6
1695249900000|2023-09-20 22:45:00|931.9|926.9|932.1|927.1|932.3|927.3|931.8|926.8|11
1695250200000|2023-09-20 22:50:00|932|927|931.9|926.9|932|927|931.7|926.7|6
1695250500000|2023-09-20 22:55:00|931.7|926.7|931.4|926.4|931.8|926.8|931.4|926.4|6
1695250800000|2023-09-20 23:00:00|931.2|926.2|929.7|924.7|931.3|926.3|929.5|924.5|22
1695251100000|2023-09-20 23:05:00|929.6|924.6|930.1|925.1|930.2|925.2|929.6|924.6|12
1695251400000|2023-09-20 23:10:00|930|925|930.2|925.2|930.4|925.4|930|925|12
1695251700000|2023-09-20 23:15:00|930.4|925.4|930.2|925.2|930.4|925.4|930|925|10
1695252000000|2023-09-20 23:20:00|930.4|925.4|930.2|925.2|930.5|925.5|930|925|14
1695252300000|2023-09-20 23:25:00|930|925|930|925|930.1|925.1|929.7|924.7|20
1695252600000|2023-09-20 23:30:00|930.1|925.1|929.5|924.5|930.1|925.1|929.5|924.5|15
1695252900000|2023-09-20 23:35:00|929.6|924.6|930.2|925.2|930.2|925.2|929.4|924.4|13
1695253200000|2023-09-20 23:40:00|930.1|925.1|930.4|925.4|930.4|925.4|929.7|924.7|33
1695253500000|2023-09-20 23:45:00|930.3|925.3|929.5|924.5|930.7|925.7|929.5|924.5|52
1695253800000|2023-09-20 23:50:00|929.4|924.4|928.5|923.5|929.6|924.6|928.1|923.1|44
1695254100000|2023-09-20 23:55:00|928.6|923.6|928.6|923.6|928.8|923.8|928|923|59
1695254400000|2023-09-21 00:00:00|928.4|923.4|928.9|923.9|929.1|924.1|928|923|72
1695254700000|2023-09-21 00:05:00|929|924|929.4|924.4|929.4|924.4|928.6|923.6|46
1695255000000|2023-09-21 00:10:00|929|924|928.8|923.8|929.5|924.5|928.7|923.7|53
1695255300000|2023-09-21 00:15:00|929|924|928.2|923.2|929|924|927.4|922.4|49
1695255600000|2023-09-21 00:20:00|928|923|927.3|922.3|928.3|923.3|927.3|922.3|62
1695255900000|2023-09-21 00:25:00|927.4|922.4|927.2|922.2|927.5|922.5|926.8|921.8|49
1695256200000|2023-09-21 00:30:00|927.1|922.1|927.2|922.2|927.6|922.6|926.7|921.7|65
1695256500000|2023-09-21 00:35:00|927.1|922.1|925.7|920.7|927.2|922.2|925.4|920.4|96
1695256800000|2023-09-21 00:40:00|925.9|920.9|926.1|921.1|926.6|921.6|925.5|920.5|70
1695257100000|2023-09-21 00:45:00|925.9|920.9|924.8|919.8|926.1|921.1|924.6|919.6|53
1695257400000|2023-09-21 00:50:00|925.2|920.2|926.1|921.1|926.1|921.1|924.9|919.9|71
1695257700000|2023-09-21 00:55:00|925.8|920.8|925.5|920.5|926.1|921.1|925|920|64
1695258000000|2023-09-21 01:00:00|925.2|920.2|925.4|920.4|925.6|920.6|924.8|919.8|136
1695258300000|2023-09-21 01:05:00|925|920|926.3|921.3|926.8|921.8|925|920|62
1695258600000|2023-09-21 01:10:00|926.1|921.1|927.5|922.5|927.5|922.5|925.8|920.8|102
1695258900000|2023-09-21 01:15:00|927.4|922.4|928|923|928|923|926.7|921.7|123
1695259200000|2023-09-21 01:20:00|927.9|922.9|928.4|923.4|928.5|923.5|927.5|922.5|107
1695259500000|2023-09-21 01:25:00|928.3|923.3|927.8|922.8|928.5|923.5|927.5|922.5|89
1695259800000|2023-09-21 01:30:00|927.9|922.9|929.8|924.8|929.8|924.8|927.6|922.6|78
1695260100000|2023-09-21 01:35:00|929.9|924.9|929.8|924.8|929.9|924.9|929|924|113
1695260400000|2023-09-21 01:40:00|929.7|924.7|929.6|924.6|929.9|924.9|929.2|924.2|82
1695260700000|2023-09-21 01:45:00|929.3|924.3|929.8|924.8|930.3|925.3|929.3|924.3|59
1695261000000|2023-09-21 01:50:00|929.7|924.7|928.7|923.7|929.8|924.8|928.6|923.6|77
1695261300000|2023-09-21 01:55:00|928.4|923.4|927.8|922.8|928.9|924.9|926.6|922|55
1695261600000|2023-09-21 02:00:00|927.9|922.9|928.6|923.6|928.8|924.7|926.1|922.6|91
1695261900000|2023-09-21 02:05:00|928.5|923.5|929.9|924.9|929.9|925.7|926.8|923.4|70
1695262200000|2023-09-21 02:10:00|929.5|924.5|929.2|924.2|930.2|926|927.4|924.1|59
1695262500000|2023-09-21 02:15:00|929.5|924.5|929.5|924.5|929.8|926|927.4|924.1|61
1695262800000|2023-09-21 02:20:00|929.4|924.4|929.3|924.3|929.6|925.5|927.1|923.8|53
1695263100000|2023-09-21 02:25:00|927.1|925.3|926.4|924.6|929.4|925.4|926.4|923.8|32
1695263400000|2023-09-21 02:30:00|926.3|924.5|927.4|922.4|928.5|924.6|925.4|922.4|56
1695263700000|2023-09-21 02:35:00|927.5|922.5|925.7|923.9|928|924|925.2|922.3|59
1695264000000|2023-09-21 02:40:00|927.4|922.4|925.6|923.8|928.1|924.2|925.5|922.4|37
1695264300000|2023-09-21 02:45:00|925.7|923.9|925.6|923.8|928|924.2|925.5|922.7|32
1695264600000|2023-09-21 02:50:00|927.8|922.8|927.3|922.3|927.8|923.9|925.2|922|32
1695264900000|2023-09-21 02:55:00|927|922|925.7|923.9|927.8|923.9|925.2|922|37
1695265200000|2023-09-21 03:00:00|927.8|922.8|926.2|924.4|928.4|924.7|925.6|922.3|47
1695265500000|2023-09-21 03:05:00|926.1|924.3|926.4|924.6|928.6|924.8|926.1|923.2|36
1695265800000|2023-09-21 03:10:00|926.5|924.7|928.4|923.4|928.8|924.9|926.2|923.3|31
1695266100000|2023-09-21 03:15:00|926.2|924.4|925.9|924.1|928.4|924.5|925.7|922.7|33
1695266400000|2023-09-21 03:20:00|925.8|924|928.3|923.3|928.6|924.6|925.8|923.3|22
1695266700000|2023-09-21 03:25:00|928.4|923.4|926.2|924.4|928.5|924.6|925.9|923.2|35
1695267000000|2023-09-21 03:30:00|928.4|923.4|926.9|925.1|928.9|925.1|926.2|923.1|46
1695267300000|2023-09-21 03:35:00|929|924|926.6|924.8|929.1|925.5|926.3|923|45
1695267600000|2023-09-21 03:40:00|928.8|923.8|926.2|924.4|928.9|924.7|926.1|923.8|24
1695267900000|2023-09-21 03:45:00|926.3|924.5|926.2|924.4|928.6|925.2|925.9|923.1|35
1695268200000|2023-09-21 03:50:00|926.4|924.6|927.2|925.4|929.1|925.4|926|923|41
1695268500000|2023-09-21 03:55:00|926.6|924.8|928.8|923.8|929.3|925.9|926.6|923.6|52
1695268800000|2023-09-21 04:00:00|929.1|924.1|928.5|923.5|929.3|925.1|926.1|923.4|51
1695269100000|2023-09-21 04:05:00|926.2|924.4|926.7|924.9|928.7|924.9|925.8|922.9|53
1695269400000|2023-09-21 04:10:00|928.9|923.9|926|924.2|929|924.9|926|923.4|33
1695269700000|2023-09-21 04:15:00|926.1|924.3|926.2|924.4|928.5|924.5|926.1|923.3|19
1695270000000|2023-09-21 04:20:00|926.1|924.3|926.2|924.4|926.2|924.4|926.1|924.3|6
1695270300000|2023-09-21 04:25:00|926.3|924.5|926.2|924.4|928.5|924.6|926.2|923.5|9
1695270600000|2023-09-21 04:30:00|928.5|923.5|926.1|924.3|928.7|924.8|926.1|923.4|38
1695270900000|2023-09-21 04:35:00|926.2|924.4|928.4|923.4|928.5|924.4|926|923.2|35
1695271200000|2023-09-21 04:40:00|926.1|924.3|925.8|924|928.2|924.3|925.8|923.2|12
1695271500000|2023-09-21 04:45:00|925.7|923.9|925.7|923.9|927.8|923.9|925.5|922.7|14
1695271800000|2023-09-21 04:50:00|927.9|922.9|925.8|924|928.1|924|925.5|922.7|14
1695272100000|2023-09-21 04:55:00|925.7|923.9|927.8|922.8|928|923.9|925.4|922.6|25
1695272400000|2023-09-21 05:00:00|925.6|923.8|927|922|927.8|923.8|924.6|921.9|43
1695272700000|2023-09-21 05:05:00|924.7|922.9|927|922|927|923|924.4|921.7|35
1695273000000|2023-09-21 05:10:00|924.7|922.9|925.9|924.1|928.3|924.4|924.7|922.1|26
1695273300000|2023-09-21 05:15:00|925.7|923.9|928.2|923.2|928.2|924.2|925.5|922.7|20
1695273600000|2023-09-21 05:20:00|925.9|924.1|925.2|923.4|928.2|924.3|925.2|923|16
1695273900000|2023-09-21 05:25:00|925.5|923.7|924.9|923.1|927.8|923.8|924.9|922.2|24
1695274200000|2023-09-21 05:30:00|927.2|922.2|925.1|923.3|927.5|923.6|924.9|922.1|34
1695274500000|2023-09-21 05:35:00|927.2|922.2|927.9|922.9|927.9|923.8|924.8|922.2|44
1695274800000|2023-09-21 05:40:00|925.6|923.8|925.6|923.8|928|924.1|925.5|922.7|25
1695275100000|2023-09-21 05:45:00|925.7|923.9|928.1|923.1|928.6|924.3|925.7|922.7|41
1695275400000|2023-09-21 05:50:00|926.4|924.6|927.8|922.8|928.5|924.6|925.6|922.4|76
1695275700000|2023-09-21 05:55:00|927.4|922.4|927.9|922.9|928.2|924.3|925.6|922.4|62
1695276000000|2023-09-21 06:00:00|927.5|922.5|927.7|922.7|928.1|924.1|925.2|921.8|116
1695276300000|2023-09-21 06:05:00|925.6|923.8|928.5|923.5|928.7|924.7|925.6|922.4|99
1695276600000|2023-09-21 06:10:00|926.3|924.5|929.2|924.2|929.6|925.7|926.3|923|108
1695276900000|2023-09-21 06:15:00|928.7|923.7|927.4|925.6|929.9|925.9|927.3|923.7|63
1695277200000|2023-09-21 06:20:00|927.5|925.7|929.5|924.5|929.9|925.9|927.2|924.3|57
1695277500000|2023-09-21 06:25:00|927.4|925.6|929.2|924.2|929.8|926|926.9|923.7|98
1695277800000|2023-09-21 06:30:00|929.1|924.1|928.3|923.3|929.1|925|925.8|922.8|62
1695278100000|2023-09-21 06:35:00|926.2|924.4|928.5|923.5|928.7|924.8|925.9|923.1|101
1695278400000|2023-09-21 06:40:00|928.4|923.4|928.7|923.7|928.9|924.6|925.8|922.7|77
1695278700000|2023-09-21 06:45:00|928.6|923.6|928.3|923.3|929.3|924.3|928.1|923.1|60
1695279000000|2023-09-21 06:50:00|928.4|923.4|928.6|923.6|928.6|923.6|928|923|23
1695279300000|2023-09-21 06:55:00|928.9|923.9|929.9|924.9|930.9|925.9|928.9|923.9|86
1695279600000|2023-09-21 07:00:00|930|925|931.8|926.8|932|927|929.4|924.4|80
1695279900000|2023-09-21 07:05:00|931.6|926.6|931.6|926.6|931.9|928.6|930.3|926|46
1695280200000|2023-09-21 07:10:00|931.7|926.7|931.2|926.2|931.7|926.7|930.2|925.2|103
1695280500000|2023-09-21 07:15:00|931.4|926.4|930.8|925.8|931.9|927.4|929.2|925.4|88
1695280800000|2023-09-21 07:20:00|930.7|925.7|928.9|923.9|930.8|925.8|928.8|923.8|84
1695281100000|2023-09-21 07:25:00|929.5|924.5|929.3|924.3|929.7|924.7|929.1|924.1|76
1695281400000|2023-09-21 07:30:00|929.5|924.5|928.3|923.3|929.7|924.7|927.8|922.8|197
1695281700000|2023-09-21 07:35:00|928|923|927|922|929|924|926.5|921.5|118
1695282000000|2023-09-21 07:40:00|927.1|922.1|925.9|920.9|927.1|922.1|925.7|920.7|132
1695282300000|2023-09-21 07:45:00|926.1|921.1|926.2|921.2|926.6|922.6|923.9|920.3|152
1695282600000|2023-09-21 07:50:00|926.1|921.1|924.9|919.9|926.3|921.3|924.2|919.2|177
1695282900000|2023-09-21 07:55:00|925|920|926.3|921.3|927.2|922.2|923.8|918.8|187
1695283200000|2023-09-21 08:00:00|926.5|921.5|924.9|919.9|927.2|922.2|924.3|919.3|219
1695283500000|2023-09-21 08:05:00|924.2|919.2|925.3|920.3|925.6|920.6|924.2|919.2|120
1695283800000|2023-09-21 08:10:00|925.2|920.2|923.7|918.7|925.3|920.3|923.7|918.7|82
1695284100000|2023-09-21 08:15:00|923.9|918.9|924|919|924.2|919.2|922.7|917.7|120
1695284400000|2023-09-21 08:20:00|923.6|918.6|924.2|919.2|924.7|919.7|923.5|918.5|87
1695284700000|2023-09-21 08:25:00|924.1|919.1|925|920|925.4|920.4|923.7|918.7|166
1695285000000|2023-09-21 08:30:00|924.5|919.5|923.7|918.7|925|920|923.6|918.6|75
1695285300000|2023-09-21 08:35:00|923.2|918.2|922.3|917.3|923.8|918.8|921.6|916.6|98
1695285600000|2023-09-21 08:40:00|922.2|917.2|922.5|917.5|922.8|917.8|921.9|916.9|69
1695285900000|2023-09-21 08:45:00|922.4|917.4|922.7|917.7|923.2|918.2|921.6|916.6|85
1695286200000|2023-09-21 08:50:00|922.8|917.8|922.8|917.8|923.1|918.1|922.2|917.2|113
1695286500000|2023-09-21 08:55:00|922.7|917.7|923.1|918.1|923.4|918.4|922.6|917.6|78
1695286800000|2023-09-21 09:00:00|923|918|924|919|924.1|919.1|923|918|70
1695287100000|2023-09-21 09:05:00|923.8|918.8|923.9|918.9|924.6|919.6|923.8|918.8|58
1695287400000|2023-09-21 09:10:00|924|919|923.5|918.5|924.2|919.2|923.2|918.2|55
1695287700000|2023-09-21 09:15:00|923.6|918.6|923.4|918.4|923.9|918.9|922.9|917.9|55
1695288000000|2023-09-21 09:20:00|923.2|918.2|923.5|918.5|923.5|918.5|922.9|917.9|45
1695288300000|2023-09-21 09:25:00|923.4|918.4|922.4|917.4|923.6|918.6|922.4|917.4|63
1695288600000|2023-09-21 09:30:00|922.3|917.3|922.3|917.3|922.9|917.9|921.5|916.5|74
1695288900000|2023-09-21 09:35:00|922|917|922.7|917.7|923.1|918.1|921.6|916.6|87
1695289200000|2023-09-21 09:40:00|922.6|917.6|921.4|916.4|922.9|917.9|921.3|916.3|98
1695289500000|2023-09-21 09:45:00|920.9|915.9|921.9|916.9|922.2|917.2|920.2|915.2|124
1695289800000|2023-09-21 09:50:00|921.8|916.8|922.5|917.5|922.6|917.6|921.7|916.7|60
1695290100000|2023-09-21 09:55:00|922.6|917.6|923.1|918.1|923.2|918.2|922.1|917.1|52
1695290400000|2023-09-21 10:00:00|923.2|918.2|921.7|916.7|923.2|918.2|921.2|916.2|68
1695290700000|2023-09-21 10:05:00|921.8|916.8|921.7|916.7|922.1|917.1|920.7|915.7|81
1695291000000|2023-09-21 10:10:00|921.6|916.6|922.2|917.2|922.4|917.4|921.4|916.4|49
1695291300000|2023-09-21 10:15:00|922.1|917.1|922.6|917.6|922.9|917.9|922.1|917.1|73
1695291600000|2023-09-21 10:20:00|922.7|917.7|922.9|917.9|923.5|918.5|922.1|917.1|47
1695291900000|2023-09-21 10:25:00|923|918|923.2|918.2|923.7|918.7|922.9|917.9|43
1695292200000|2023-09-21 10:30:00|923.3|918.3|923.2|918.2|924.2|919.2|922.9|917.9|54
1695292500000|2023-09-21 10:35:00|923.1|918.1|922.7|917.7|923.6|918.6|922.3|917.3|65
1695292800000|2023-09-21 10:40:00|923|918|923|918|923.2|918.2|921.9|916.9|70
1695293100000|2023-09-21 10:45:00|922.9|917.9|921.8|916.8|923.1|918.1|921.8|916.8|50
1695293400000|2023-09-21 10:50:00|921.9|916.9|922.6|917.6|923.1|918.1|921.7|916.7|79
1695293700000|2023-09-21 10:55:00|922.5|917.5|923.5|918.5|923.9|918.9|922.4|917.4|75
1695294000000|2023-09-21 11:00:00|923.7|918.7|923.3|918.3|924.1|919.1|922.1|917.1|162
1695294300000|2023-09-21 11:05:00|923.4|918.4|923.1|918.1|923.8|918.8|922.7|917.7|126
1695294600000|2023-09-21 11:10:00|923.3|918.3|923.7|918.7|924.4|919.4|923|918|68
1695294900000|2023-09-21 11:15:00|923.6|918.6|923.4|918.4|924.1|919.1|922.9|917.9|51
1695295200000|2023-09-21 11:20:00|923.2|918.2|922.3|917.3|923.6|918.6|922.2|917.2|59
1695295500000|2023-09-21 11:25:00|922.1|917.1|921.8|916.8|922.5|917.5|921.4|916.4|70
1695295800000|2023-09-21 11:30:00|921.7|916.7|922.1|917.1|922.2|917.2|921.2|916.2|64
1695296100000|2023-09-21 11:35:00|922|917|922|917|922.5|917.5|921.5|916.5|69
1695296400000|2023-09-21 11:40:00|921.9|916.9|922.2|917.2|922.6|917.6|921.5|916.5|42
1695296700000|2023-09-21 11:45:00|922.1|917.1|922.1|917.1|923|918|921.6|916.6|77
1695297000000|2023-09-21 11:50:00|922.2|917.2|922.6|917.6|922.8|917.8|921.4|916.4|39
1695297300000|2023-09-21 11:55:00|922.5|917.5|922.4|917.4|922.5|917.5|921.8|916.8|32
1695297600000|2023-09-21 12:00:00|922.3|917.3|919.4|914.4|922.7|917.7|919.1|914.1|141
1695297900000|2023-09-21 12:05:00|919.7|914.7|920.8|915.8|921.3|916.3|919.4|914.4|129
1695298200000|2023-09-21 12:10:00|920.7|915.7|920.6|915.6|920.9|915.9|919.3|914.3|104
1695298500000|2023-09-21 12:15:00|920.5|915.5|919.2|914.2|921|916|919.2|914.2|190
1695298800000|2023-09-21 12:20:00|919.5|914.5|921.4|916.4|921.9|916.9|917.8|912.8|204
1695299100000|2023-09-21 12:25:00|921.5|916.5|923|918|923|918|920.7|915.7|150
1695299400000|2023-09-21 12:30:00|923.1|918.1|920.5|915.5|923.1|918.1|919.4|914.4|372
1695299700000|2023-09-21 12:35:00|920.8|915.8|919.2|914.2|921.1|916.1|919|914|298
1695300000000|2023-09-21 12:40:00|919.3|914.3|918.1|913.1|920.3|915.3|917.6|912.6|174
1695300300000|2023-09-21 12:45:00|917.9|912.9|919.5|914.5|920.2|915.2|917.5|912.5|188
1695300600000|2023-09-21 12:50:00|919.3|914.3|919.2|914.2|919.5|914.5|918.2|913.2|159
1695300900000|2023-09-21 12:55:00|918.9|913.9|920.7|915.7|920.7|915.7|918.7|913.7|179
1695301200000|2023-09-21 13:00:00|920.5|915.5|921.6|916.6|922.2|917.2|920.1|915.1|303
1695301500000|2023-09-21 13:05:00|921.1|916.1|922.4|917.4|922.7|917.7|920.3|915.3|166
1695301800000|2023-09-21 13:10:00|922.5|917.5|922.7|917.7|923.5|919.2|920.9|916|148
1695302100000|2023-09-21 13:15:00|922.6|917.6|923.5|918.5|925.1|920.1|921|917.5|230
1695302400000|2023-09-21 13:20:00|923.6|918.6|924.8|919.8|925.7|920.7|922.9|917.9|284
1695302700000|2023-09-21 13:25:00|925.3|920.3|926.1|921.1|926.8|921.8|924.5|919.5|175
1695303000000|2023-09-21 13:30:00|926|921|923.4|918.4|926.2|921.2|922.5|917.5|236
1695303300000|2023-09-21 13:35:00|923.5|918.5|922.6|917.6|925|920|922.2|917.2|190
1695303600000|2023-09-21 13:40:00|922.3|917.3|923.3|918.3|924.1|919.1|922.3|917.3|236
1695303900000|2023-09-21 13:45:00|923.4|918.4|924|919|925.4|920.4|923.1|918.1|305
1695304200000|2023-09-21 13:50:00|923.5|918.5|922.9|917.9|924.5|919.5|922.1|917.1|270
1695304500000|2023-09-21 13:55:00|923.4|918.4|922.1|917.1|923.4|918.4|921.7|916.7|196
1695304800000|2023-09-21 14:00:00|922|917|924.3|919.3|925.3|920.3|921|916|335
1695305100000|2023-09-21 14:05:00|924.5|919.5|925.6|920.6|926.4|921.4|923.5|918.5|274
1695305400000|2023-09-21 14:10:00|925.3|920.3|927.2|922.2|927.9|922.9|925.3|920.3|274
1695305700000|2023-09-21 14:15:00|927.3|922.3|928.3|923.3|929.5|924.5|927.1|922.1|254
1695306000000|2023-09-21 14:20:00|928.8|923.8|928.5|923.5|929.9|924.9|927.6|922.6|285
1695306300000|2023-09-21 14:25:00|928.4|923.4|927.7|922.7|928.8|923.8|927.2|922.2|225
1695306600000|2023-09-21 14:30:00|927.6|922.6|927.9|922.9|929.3|924.3|927.2|922.2|251
1695306900000|2023-09-21 14:35:00|928.3|923.3|928.7|923.7|929|924|927.8|922.8|241
1695307200000|2023-09-21 14:40:00|928.4|923.4|927|922|929.3|924.3|926.6|921.6|180
1695307500000|2023-09-21 14:45:00|927.1|922.1|928|923|928.2|923.2|926.7|921.7|165
1695307800000|2023-09-21 14:50:00|927.8|922.8|927.8|922.8|928.3|923.3|927|922|150
1695308100000|2023-09-21 14:55:00|927.9|922.9|928.4|923.4|928.6|923.6|927.8|922.8|83
1695308400000|2023-09-21 15:00:00|928.3|923.3|928|923|928.6|923.6|926.6|921.6|122
1695308700000|2023-09-21 15:05:00|928.1|923.1|927.6|922.6|928.4|923.4|927.2|922.2|132
1695309000000|2023-09-21 15:10:00|927.7|922.7|926.4|921.4|928.1|923.1|926|921|103
1695309300000|2023-09-21 15:15:00|926.5|921.5|924.9|919.9|926.5|921.5|924.8|919.8|113
1695309600000|2023-09-21 15:20:00|925|920|924.1|919.1|925.4|920.4|923.8|918.8|127
1695309900000|2023-09-21 15:25:00|924.2|919.2|922.8|917.8|924.5|919.5|922.7|917.7|114
1695310200000|2023-09-21 15:30:00|922.7|917.7|922.7|917.7|923.3|918.3|922.2|917.2|152
1695310500000|2023-09-21 15:35:00|922.8|917.8|922.6|917.6|923.1|918.1|922|917|98
1695310800000|2023-09-21 15:40:00|922.8|917.8|922.7|917.7|923|918|921.9|916.9|80
1695311100000|2023-09-21 15:45:00|922.9|917.9|923.8|918.8|923.8|918.8|922.4|917.4|115
1695311400000|2023-09-21 15:50:00|923.5|918.5|923.6|918.6|924.2|919.2|923.1|918.1|117
1695311700000|2023-09-21 15:55:00|923.2|918.2|923.4|918.4|924.2|919.2|922.8|917.8|113
1695312000000|2023-09-21 16:00:00|923.5|918.5|924.6|919.6|924.9|919.9|923.2|918.2|106
1695312300000|2023-09-21 16:05:00|924.2|919.2|923.9|918.9|924.9|919.9|923.4|918.4|86
1695312600000|2023-09-21 16:10:00|923.7|918.7|923.2|918.2|923.9|918.9|922.9|917.9|95
1695312900000|2023-09-21 16:15:00|923.6|918.6|923.1|918.1|923.6|918.6|922.2|917.2|73
1695313200000|2023-09-21 16:20:00|923.5|918.5|924.2|919.2|924.7|919.7|923.1|918.1|78
1695313500000|2023-09-21 16:25:00|924.5|919.5|924.1|919.1|924.7|919.7|923.7|918.7|63
1695313800000|2023-09-21 16:30:00|924.6|919.6|925.6|920.6|925.6|920.6|924.1|919.1|89
1695314100000|2023-09-21 16:35:00|925.3|920.3|924.6|919.6|925.6|920.6|924.4|919.4|105
1695314400000|2023-09-21 16:40:00|925|920|924.8|919.8|925.5|920.5|924.6|919.6|73
1695314700000|2023-09-21 16:45:00|925.2|920.2|925.3|920.3|925.7|920.7|924.8|919.8|65
1695315000000|2023-09-21 16:50:00|925.7|920.7|924.5|919.5|925.9|920.9|924|919|107
1695315300000|2023-09-21 16:55:00|924.4|919.4|924.1|919.1|924.8|919.8|923.8|918.8|92
1695315600000|2023-09-21 17:00:00|923.8|918.8|925.6|920.6|925.9|920.9|923.8|918.8|144
1695315900000|2023-09-21 17:05:00|925.7|920.7|925.9|920.9|926|921|925.2|920.2|86
1695316200000|2023-09-21 17:10:00|925.6|920.6|926.5|921.5|926.5|921.5|925.5|920.5|70
1695316500000|2023-09-21 17:15:00|926.1|921.1|926.6|921.6|927.2|922.2|926.1|921.1|103
1695316800000|2023-09-21 17:20:00|927|922|926.7|921.7|927.1|922.1|926.3|921.3|68
1695317100000|2023-09-21 17:25:00|927.1|922.1|927.2|922.2|927.4|922.4|926.6|921.6|62
1695317400000|2023-09-21 17:30:00|926.8|921.8|927.4|922.4|927.8|922.8|926.8|921.8|39
1695317700000|2023-09-21 17:35:00|927.3|922.3|927.3|922.3|927.6|922.6|926.8|921.8|46
1695318000000|2023-09-21 17:40:00|927.4|922.4|927.2|922.2|927.9|922.9|927.2|922.2|36
1695318300000|2023-09-21 17:45:00|927.3|922.3|927.3|922.3|927.6|922.6|927.1|922.1|43
1695318600000|2023-09-21 17:50:00|927.2|922.2|928.1|923.1|928.2|923.2|927.1|922.1|93
1695318900000|2023-09-21 17:55:00|927.9|922.9|927.4|922.4|928.2|923.2|927.4|922.4|34
1695319200000|2023-09-21 18:00:00|927.5|922.5|927.3|922.3|927.5|922.5|927.2|922.2|22
1695319500000|2023-09-21 18:05:00|927.4|922.4|927.3|922.3|927.9|922.9|927.3|922.3|24
1695319800000|2023-09-21 18:10:00|927.2|922.2|927|922|927.6|922.6|927|922|30
1695320100000|2023-09-21 18:15:00|927.1|922.1|926.5|921.5|927.2|922.2|926.5|921.5|27
1695320400000|2023-09-21 18:20:00|926.6|921.6|926.7|921.7|926.8|921.8|926.4|921.4|52
1695320700000|2023-09-21 18:25:00|926.8|921.8|926.5|921.5|927|922|925.9|920.9|57
1695321000000|2023-09-21 18:30:00|926.4|921.4|925.7|920.7|926.6|921.6|925.7|920.7|24
1695321300000|2023-09-21 18:35:00|925.6|920.6|926|921|926.1|921.1|925.6|920.6|30
1695321600000|2023-09-21 18:40:00|925.8|920.8|927.2|922.2|927.3|922.3|925.8|920.8|36
1695321900000|2023-09-21 18:45:00|927.1|922.1|926.3|921.3|927.1|922.1|926.3|921.3|25
1695322200000|2023-09-21 18:50:00|926.4|921.4|926.2|921.2|926.7|921.7|926|921|35
1695322500000|2023-09-21 18:55:00|926.3|921.3|926.2|921.2|926.3|921.3|926.1|921.1|14
1695322800000|2023-09-21 19:00:00|926.1|921.1|926.5|921.5|926.7|921.7|926.1|921.1|12
1695323100000|2023-09-21 19:05:00|926.6|921.6|926.7|921.7|926.9|921.9|926.4|921.4|26
1695323400000|2023-09-21 19:10:00|926.8|921.8|926.7|921.7|927|922|926.5|921.5|21
1695323700000|2023-09-21 19:15:00|926.8|921.8|926.3|921.3|926.8|921.8|926.3|921.3|17
1695324000000|2023-09-21 19:20:00|926.4|921.4|926.6|921.6|926.8|921.8|926.4|921.4|20
1695324300000|2023-09-21 19:25:00|926.5|921.5|926.2|921.2|926.7|921.7|925.9|920.9|29
1695324600000|2023-09-21 19:30:00|926.1|921.1|926.4|921.4|926.4|921.4|926.1|921.1|36
1695324900000|2023-09-21 19:35:00|926.5|921.5|926.7|921.7|926.8|921.8|925.8|920.8|69
1695325200000|2023-09-21 19:40:00|926.8|921.8|926.5|921.5|926.8|921.8|926.3|921.3|14
1695325500000|2023-09-21 19:45:00|926.6|921.6|926.4|921.4|926.6|921.6|925.8|920.8|65
1695325800000|2023-09-21 19:50:00|925.9|920.9|925.9|920.9|926.4|921.4|925.5|920.5|64
1695326100000|2023-09-21 19:55:00|925.5|920.5|925|920|926|921|924.9|919.9|66
1695326400000|2023-09-21 20:00:00|925.6|920.6|925.2|920.2|925.7|920.7|924.9|919.9|62
1695326700000|2023-09-21 20:05:00|925.5|920.5|925.5|920.5|925.8|920.8|924.9|919.9|33
1695327000000|2023-09-21 20:10:00|925.4|920.4|925.4|920.4|925.5|920.5|924.8|919.8|27
1695327300000|2023-09-21 20:15:00|925|920|925.7|920.7|925.8|920.8|924.8|919.8|29
1695327600000|2023-09-21 20:20:00|924.8|919.8|926.1|921.1|926.1|921.1|924.8|919.8|27
1695327900000|2023-09-21 20:25:00|925.1|920.1|925.7|920.7|926|921|924.9|919.9|38
1695328200000|2023-09-21 20:30:00|925.2|920.2|924.7|919.7|925.2|920.2|924.4|919.4|25
1695328500000|2023-09-21 20:35:00|924.6|919.6|924.1|919.1|924.7|919.7|924.1|919.1|40
1695328800000|2023-09-21 20:40:00|924.2|919.2|924|919|924.2|919.2|923.9|918.9|9
1695329100000|2023-09-21 20:45:00|924.1|919.1|924.2|919.2|924.4|919.4|923.9|918.9|22
1695329400000|2023-09-21 20:50:00|924.3|919.3|924.1|919.1|924.3|919.3|924|919|12
1695329700000|2023-09-21 20:55:00|924.2|919.2|923.8|918.8|924.7|919.7|923.8|918.8|29
1695333600000|2023-09-21 22:00:00|927.3|918.9|925.3|920.3|927.8|920.6|925.1|918.7|16
1695333900000|2023-09-21 22:05:00|926.1|921.1|925|920|926.1|921.1|925|920|9
1695334200000|2023-09-21 22:10:00|925.2|920.2|925.4|920.4|925.4|920.4|925.2|920.2|3
1695334500000|2023-09-21 22:15:00|925.5|920.5|925.7|920.7|925.7|920.7|925.5|920.5|3
1695334800000|2023-09-21 22:20:00|925.8|920.8|925.7|920.7|925.8|920.8|925.7|920.7|4
1695335100000|2023-09-21 22:25:00|925.8|920.8|925.8|920.8|925.8|920.8|925.8|920.8|1
1695336300000|2023-09-21 22:45:00|925.7|920.7|925.7|920.7|925.7|920.7|925.7|920.7|1
1695336600000|2023-09-21 22:50:00|926.3|921.3|926.4|921.4|926.4|921.4|926|921|8
1695336900000|2023-09-21 22:55:00|926.3|921.3|926.3|921.3|926.4|921.4|926.3|921.3|3
1695337200000|2023-09-21 23:00:00|926.2|921.2|926.3|921.3|926.4|921.4|926.2|921.2|6
1695337500000|2023-09-21 23:05:00|925.8|920.8|926.4|921.4|926.4|921.4|925.8|920.8|2
1695337800000|2023-09-21 23:10:00|926.5|921.5|926.3|921.3|926.5|921.5|926.3|921.3|5
1695338100000|2023-09-21 23:15:00|926.1|921.1|926.1|921.1|926.1|921.1|925.9|920.9|5
1695338400000|2023-09-21 23:20:00|926|921|925.8|920.8|926|921|925.8|920.8|5
1695338700000|2023-09-21 23:25:00|925.7|920.7|925.7|920.7|925.8|920.8|925.7|920.7|3
1695339000000|2023-09-21 23:30:00|925.6|920.6|925.9|920.9|926|921|925.6|920.6|7
1695339300000|2023-09-21 23:35:00|926|921|925.8|920.8|926|921|925.8|920.8|5
1695339600000|2023-09-21 23:40:00|925.4|920.4|925.9|920.9|925.9|920.9|925.4|920.4|2
1695339900000|2023-09-21 23:45:00|926|921|926.1|921.1|926.1|921.1|926|921|2
1695340200000|2023-09-21 23:50:00|926|921|925.9|920.9|926|921|925.9|920.9|4
1695340500000|2023-09-21 23:55:00|926|921|926.8|921.8|927|922|926|921|11
1695340800000|2023-09-22 00:00:00|927|922|927.5|922.5|927.8|922.8|927|922|60
1695341100000|2023-09-22 00:05:00|927.4|922.4|927.8|922.8|927.9|922.9|927.1|922.1|60
1695341400000|2023-09-22 00:10:00|928.1|923.1|928.1|923.1|928.1|923.1|927.5|922.5|39
1695341700000|2023-09-22 00:15:00|928|923|928.5|923.5|928.7|923.7|927.9|922.9|64
1695342000000|2023-09-22 00:20:00|928.4|923.4|928.8|923.8|929.1|924.1|928.3|923.3|64
1695342300000|2023-09-22 00:25:00|929|924|928.6|923.6|929.1|924.1|928.5|923.5|83
1695342600000|2023-09-22 00:30:00|928.8|923.8|928.3|923.3|928.8|923.8|927.9|922.9|59
1695342900000|2023-09-22 00:35:00|928.4|923.4|929.3|924.3|929.3|924.3|928.2|923.2|41
1695343200000|2023-09-22 00:40:00|929.2|924.2|929.4|924.4|929.5|924.5|929.2|924.2|37
1695343500000|2023-09-22 00:45:00|929.5|924.5|929.4|924.4|929.5|924.5|929.2|924.2|34
1695343800000|2023-09-22 00:50:00|929.5|924.5|929.1|924.1|929.5|924.5|929.1|924.1|26
1695344100000|2023-09-22 00:55:00|929.2|924.2|928.9|923.9|929.3|924.3|928.8|923.8|53
1695344400000|2023-09-22 01:00:00|928.8|923.8|928.7|923.7|929.1|924.1|928.5|923.5|55
1695344700000|2023-09-22 01:05:00|928.6|923.6|928.9|923.9|929.1|924.1|928.2|923.2|64
1695345000000|2023-09-22 01:10:00|928.7|923.7|928.3|923.3|929.1|924.1|928.1|923.1|54
1695345300000|2023-09-22 01:15:00|928.4|923.4|929.5|924.5|929.8|924.8|928.3|923.3|69
1695345600000|2023-09-22 01:20:00|929.4|924.4|930|925|930.1|925.1|929.1|924.1|82
1695345900000|2023-09-22 01:25:00|930.1|925.1|930.1|925.1|930.4|925.4|929.7|924.7|49
1695346200000|2023-09-22 01:30:00|930.3|925.3|929.3|924.3|930.8|925.8|929|924|118
1695346500000|2023-09-22 01:35:00|929.4|924.4|929.3|924.3|929.6|924.6|929.2|924.2|133
1695346800000|2023-09-22 01:40:00|929.4|924.4|929.3|924.3|929.9|924.9|929.2|924.2|92
1695347100000|2023-09-22 01:45:00|929.4|924.4|930.1|925.1|930.2|925.2|929|924|74
1695347400000|2023-09-22 01:50:00|929.8|924.8|930.2|925.2|930.2|925.2|929.1|924.1|68
1695347700000|2023-09-22 01:55:00|930.3|925.3|930.8|925.8|930.9|925.9|929.8|924.8|69
1695348000000|2023-09-22 02:00:00|930.9|925.9|930.8|925.8|931.4|926.4|930.6|925.6|98
1695348300000|2023-09-22 02:05:00|930.9|925.9|931.6|926.6|931.7|926.7|930.3|925.3|77
1695348600000|2023-09-22 02:10:00|931.4|926.4|932.2|927.2|932.6|927.6|930.9|925.9|68
1695348900000|2023-09-22 02:15:00|932.3|927.3|932|927|932.7|927.7|931.7|926.7|101
1695349200000|2023-09-22 02:20:00|932.1|927.1|931.9|926.9|932.2|927.2|931.7|926.7|56
1695349500000|2023-09-22 02:25:00|932.1|927.1|931.7|926.7|932.1|927.1|931.5|926.5|52
1695349800000|2023-09-22 02:30:00|931.8|926.8|931.6|926.6|931.8|926.8|931.5|926.5|31
1695350100000|2023-09-22 02:35:00|931.5|926.5|931.3|926.3|931.6|926.6|931.1|926.1|57
1695350400000|2023-09-22 02:40:00|931.4|926.4|931.1|926.1|931.5|926.5|930.9|925.9|44
1695350700000|2023-09-22 02:45:00|931.2|926.2|931.7|926.7|931.9|926.9|931.1|926.1|53
1695351000000|2023-09-22 02:50:00|931.8|926.8|931.2|926.2|932.1|927.1|930.9|925.9|130
1695351300000|2023-09-22 02:55:00|931.3|926.3|931.5|926.5|931.7|926.7|930.9|925.9|37
1695351600000|2023-09-22 03:00:00|931.6|926.6|932.1|927.1|932.1|927.1|931.5|926.5|53
1695351900000|2023-09-22 03:05:00|932.3|927.3|932.6|927.6|932.9|927.9|932.2|927.2|58
1695352200000|2023-09-22 03:10:00|932.4|927.4|933.5|928.5|933.6|928.6|932.4|927.4|88
1695352500000|2023-09-22 03:15:00|933.7|928.7|932.8|927.8|933.7|928.7|932.7|927.7|90
1695352800000|2023-09-22 03:20:00|932.7|927.7|932.4|927.4|932.9|927.9|932.1|927.1|71
1695353100000|2023-09-22 03:25:00|932.6|927.6|932.5|927.5|933.1|928.1|931.7|926.7|63
1695353400000|2023-09-22 03:30:00|932.3|927.3|932.7|927.7|933|928|932.2|927.2|43
1695353700000|2023-09-22 03:35:00|933|928|932.4|927.4|933|928|932.3|927.3|38
1695354000000|2023-09-22 03:40:00|932.3|927.3|932.4|927.4|932.6|927.6|932.2|927.2|45
1695354300000|2023-09-22 03:45:00|932.3|927.3|932.5|927.5|932.9|927.9|932.3|927.3|41
1695354600000|2023-09-22 03:50:00|932.4|927.4|932.5|927.5|933|928|932.4|927.4|34
1695354900000|2023-09-22 03:55:00|932.7|927.7|932.6|927.6|932.8|927.8|932.5|927.5|25
1695355200000|2023-09-22 04:00:00|932.5|927.5|933|928|933|928|932.5|927.5|41
1695355500000|2023-09-22 04:05:00|932.8|927.8|933.4|928.4|933.7|928.7|932.8|927.8|48
1695355800000|2023-09-22 04:10:00|933.6|928.6|933.5|928.5|933.9|928.9|933.3|928.3|51
1695356100000|2023-09-22 04:15:00|933.6|928.6|932.6|927.6|933.6|928.6|932.5|927.5|39
1695356400000|2023-09-22 04:20:00|932.7|927.7|932.8|927.8|932.9|927.9|932.4|927.4|34
1695356700000|2023-09-22 04:25:00|932.9|927.9|933|928|933.1|928.1|932.5|927.5|52
1695357000000|2023-09-22 04:30:00|932.9|927.9|932.5|927.5|932.9|927.9|932.1|927.1|37
1695357300000|2023-09-22 04:35:00|932.6|927.6|932.7|927.7|932.8|927.8|932.4|927.4|30
1695357600000|2023-09-22 04:40:00|932.8|927.8|932.6|927.6|932.9|927.9|932.4|927.4|27
1695357900000|2023-09-22 04:45:00|932.7|927.7|932.3|927.3|932.9|927.9|932.3|927.3|42
1695358200000|2023-09-22 04:50:00|932.2|927.2|932.6|927.6|932.8|927.8|931.8|926.8|28
1695358500000|2023-09-22 04:55:00|932.7|927.7|932.7|927.7|932.9|927.9|932.4|927.4|49
1695358800000|2023-09-22 05:00:00|932.6|927.6|932.2|927.2|932.9|927.9|932.1|927.1|70
1695359100000|2023-09-22 05:05:00|932.3|927.3|932.8|927.8|932.9|927.9|932.1|927.1|39
1695359400000|2023-09-22 05:10:00|932.9|927.9|932|927|932.9|927.9|932|927|37
1695359700000|2023-09-22 05:15:00|932.2|927.2|931.4|926.4|932.3|927.3|931.4|926.4|53
1695360000000|2023-09-22 05:20:00|931.5|926.5|931.8|926.8|931.9|926.9|931.2|926.2|45
1695360300000|2023-09-22 05:25:00|931.7|926.7|931|926|931.8|926.8|930.9|925.9|34
1695360600000|2023-09-22 05:30:00|931.2|926.2|931.4|926.4|931.6|926.6|930.9|925.9|64
1695360900000|2023-09-22 05:35:00|931.5|926.5|930.1|925.1|931.5|926.5|929.9|924.9|66
1695361200000|2023-09-22 05:40:00|930.2|925.2|931.2|926.2|931.3|926.3|930.1|925.1|68
1695361500000|2023-09-22 05:45:00|931.1|926.1|931.8|926.8|932.2|927.2|931.1|926.1|81
1695361800000|2023-09-22 05:50:00|932.1|927.1|931.4|926.4|932.2|927.2|931.2|926.2|62
1695362100000|2023-09-22 05:55:00|931.3|926.3|931.6|926.6|931.7|926.7|931|926|57
1695362400000|2023-09-22 06:00:00|931.7|926.7|931.9|926.9|932.1|927.1|931.5|926.5|102
1695362700000|2023-09-22 06:05:00|932|927|932.6|927.6|933|928|931.9|926.9|105
1695363000000|2023-09-22 06:10:00|932.7|927.7|932.4|927.4|932.9|927.9|932.3|927.3|76
1695363300000|2023-09-22 06:15:00|932.3|927.3|932.7|927.7|933|928|931.9|926.9|84
1695363600000|2023-09-22 06:20:00|932.8|927.8|932.8|927.8|932.9|927.9|932.3|927.3|58
1695363900000|2023-09-22 06:25:00|932.7|927.7|932.6|927.6|933.4|928.4|932.6|927.6|86
1695364200000|2023-09-22 06:30:00|932.8|927.8|933|928|933.8|928.8|932.5|927.5|189
1695364500000|2023-09-22 06:35:00|933.1|928.1|933.3|928.3|933.7|928.7|932.9|927.9|97
1695364800000|2023-09-22 06:40:00|933.4|928.4|933.4|928.4|933.6|928.6|933|928|97
1695365100000|2023-09-22 06:45:00|933.3|928.3|933.5|928.5|933.8|928.8|933.1|928.1|92
1695365400000|2023-09-22 06:50:00|933.4|928.4|933.4|928.4|933.5|928.5|933.2|928.2|56
1695365700000|2023-09-22 06:55:00|933.2|928.2|933.9|928.9|934.2|929.2|933.2|928.2|67
1695366000000|2023-09-22 07:00:00|933.8|928.8|933.4|928.4|933.8|928.8|932.7|927.7|116
1695366300000|2023-09-22 07:05:00|933.5|928.5|933.7|928.7|934.1|929.1|932.7|927.7|127
1695366600000|2023-09-22 07:10:00|933.8|928.8|934.5|929.5|935.1|930.1|933.3|928.3|95
1695366900000|2023-09-22 07:15:00|934.3|929.3|934.7|929.7|934.8|929.8|933.7|928.7|144
1695367200000|2023-09-22 07:20:00|934.8|929.8|934.2|929.2|935.2|930.2|933.9|928.9|98
1695367500000|2023-09-22 07:25:00|934.4|929.4|933.3|928.3|934.4|929.4|932.8|927.8|88
1695367800000|2023-09-22 07:30:00|933.8|928.8|934.5|929.5|934.7|929.7|933.7|928.7|136
1695368100000|2023-09-22 07:35:00|934.6|929.6|934.9|929.9|935.3|930.3|934.5|929.5|104
1695368400000|2023-09-22 07:40:00|935|930|935.3|930.3|935.5|930.5|934.7|929.7|138
1695368700000|2023-09-22 07:45:00|935.2|930.2|935.3|930.3|935.5|930.5|934.9|929.9|74
1695369000000|2023-09-22 07:50:00|935.4|930.4|935.6|930.6|936.2|931.2|935.1|930.1|102
1695369300000|2023-09-22 07:55:00|935.5|930.5|935.8|930.8|936|931|935.1|930.1|79
1695369600000|2023-09-22 08:00:00|935.9|930.9|935.1|930.1|935.9|930.9|934.7|929.7|102
1695369900000|2023-09-22 08:05:00|935|930|935.1|930.1|935.2|930.2|934.1|929.1|87
1695370200000|2023-09-22 08:10:00|935|930|935|930|935.5|930.5|934.8|929.8|65
1695370500000|2023-09-22 08:15:00|935.1|930.1|935.5|930.5|936.3|931.3|935|930|65
1695370800000|2023-09-22 08:20:00|935.4|930.4|936.6|931.6|937.1|932.1|935.3|930.3|52
1695371100000|2023-09-22 08:25:00|936.5|931.5|936.6|931.6|937.1|932.1|936.2|931.2|66
1695371400000|2023-09-22 08:30:00|936.7|931.7|936.9|931.9|937.2|932.2|936.3|931.3|82
1695371700000|2023-09-22 08:35:00|936.7|931.7|937.4|932.4|937.4|932.4|936.3|931.3|73
1695372000000|2023-09-22 08:40:00|937.3|932.3|936.6|931.6|937.5|932.5|936.5|931.5|53
1695372300000|2023-09-22 08:45:00|936.8|931.8|934.7|929.7|937|932|934.4|929.4|65
1695372600000|2023-09-22 08:50:00|934.6|929.6|935.6|930.6|936.1|931.1|934.5|929.5|63
1695372900000|2023-09-22 08:55:00|935.5|930.5|936.9|931.9|937|932|935.5|930.5|58
1695373200000|2023-09-22 09:00:00|937|932|937.8|932.8|938|933|937|932|37
1695373500000|2023-09-22 09:05:00|937.6|932.6|938.3|933.3|938.4|933.4|937.2|932.2|60
1695373800000|2023-09-22 09:10:00|938.4|933.4|938.8|933.8|938.9|933.9|937.7|932.7|70
1695374100000|2023-09-22 09:15:00|938.9|933.9|939.2|934.2|939.3|934.3|938.6|933.6|85
1695374400000|2023-09-22 09:20:00|939.1|934.1|938.6|933.6|939.1|934.1|938.4|933.4|65
1695374700000|2023-09-22 09:25:00|938.5|933.5|938.8|933.8|938.9|933.9|938.3|933.3|64
1695375000000|2023-09-22 09:30:00|938.7|933.7|939.3|934.3|939.4|934.4|938.5|933.5|79
1695375300000|2023-09-22 09:35:00|939|934|937.5|932.5|939.3|934.3|937.5|932.5|54
1695375600000|2023-09-22 09:40:00|937.7|932.7|936.9|931.9|937.8|932.8|936.6|931.6|69
1695375900000|2023-09-22 09:45:00|937.2|932.2|936.8|931.8|937.4|932.4|936.5|931.5|75
1695376200000|2023-09-22 09:50:00|936.7|931.7|936|931|937.2|932.2|935.7|930.7|86
1695376500000|2023-09-22 09:55:00|936.2|931.2|935.3|930.3|936.2|931.2|935|930|51
1695376800000|2023-09-22 10:00:00|935.2|930.2|936.5|931.5|937.3|932.3|935.2|930.2|119
1695377100000|2023-09-22 10:05:00|936.7|931.7|936.5|931.5|937.4|932.4|936.4|931.4|72
1695377400000|2023-09-22 10:10:00|937.1|932.1|935|930|937.1|932.1|934.8|929.8|61
1695377700000|2023-09-22 10:15:00|935.2|930.2|936.3|931.3|936.3|931.3|935.1|930.1|71
1695378000000|2023-09-22 10:20:00|936.4|931.4|936.2|931.2|936.7|931.7|935.2|930.2|94
1695378300000|2023-09-22 10:25:00|936|931|936.9|931.9|937.2|932.2|936|931|87
1695378600000|2023-09-22 10:30:00|937|932|936.9|931.9|937.5|932.5|936.3|931.3|101
1695378900000|2023-09-22 10:35:00|937.1|932.1|936.5|931.5|937.5|932.5|936.4|931.4|65
1695379200000|2023-09-22 10:40:00|936.7|931.7|936.2|931.2|937.2|932.2|935.9|930.9|59
1695379500000|2023-09-22 10:45:00|936.3|931.3|935.3|930.3|936.9|931.9|935.3|930.3|91
1695379800000|2023-09-22 10:50:00|935.8|930.8|935.4|930.4|936.6|931.6|935.2|930.2|101
1695380100000|2023-09-22 10:55:00|935.6|930.6|935.6|930.6|936.5|931.5|935.4|930.4|66
1695380400000|2023-09-22 11:00:00|936.1|931.1|935.9|930.9|936.9|931.9|935.6|930.6|62
1695380700000|2023-09-22 11:05:00|935.8|930.8|935.9|930.9|936.8|931.8|935.5|930.5|102
1695381000000|2023-09-22 11:10:00|935.8|930.8|935.6|930.6|936.2|931.2|934.9|929.9|102
1695381300000|2023-09-22 11:15:00|935.8|930.8|936.3|931.3|936.7|931.7|935.7|930.7|93
1695381600000|2023-09-22 11:20:00|936.1|931.1|936.4|931.4|936.8|931.8|935.9|930.9|72
1695381900000|2023-09-22 11:25:00|936.5|931.5|936.1|931.1|936.8|931.8|936|931|66
1695382200000|2023-09-22 11:30:00|936|931|936.5|931.5|936.9|931.9|935.9|930.9|66
1695382500000|2023-09-22 11:35:00|936.4|931.4|938.1|933.1|938.4|933.4|936.4|931.4|59
1695382800000|2023-09-22 11:40:00|938.3|933.3|938.7|933.7|939.4|934.4|937.6|932.6|69
1695383100000|2023-09-22 11:45:00|938.8|933.8|939|934|939.4|934.4|938.3|933.3|66
1695383400000|2023-09-22 11:50:00|939.9|934.9|939|934|940.2|935.2|938.8|933.8|92
1695383700000|2023-09-22 11:55:00|939.2|934.2|938.7|933.7|940.3|935.3|938.5|933.5|71
1695384000000|2023-09-22 12:00:00|938.6|933.6|942.1|937.1|942.6|937.9|938.6|933.6|207
1695384300000|2023-09-22 12:05:00|942.5|937.5|941.9|936.9|943|938|941.4|936.4|122
1695384600000|2023-09-22 12:10:00|942|937|944|939|944.6|939.6|941.3|936.3|167
1695384900000|2023-09-22 12:15:00|944.3|939.3|943.8|938.8|945.1|940.1|943.8|938.8|140
1695385200000|2023-09-22 12:20:00|944|939|943.8|938.8|944.1|939.9|941.7|938.3|87
1695385500000|2023-09-22 12:25:00|943.9|938.9|944.6|939.6|944.6|939.6|943.8|938.8|48
1695385800000|2023-09-22 12:30:00|944.7|939.7|942.2|940.4|945.2|941.1|942|939.5|75
1695386100000|2023-09-22 12:35:00|942.1|940.3|942|940.2|942.2|940.4|941.6|939.8|47
1695386400000|2023-09-22 12:40:00|942.1|940.3|944.1|939.1|944.1|940.9|942|938.2|50
1695386700000|2023-09-22 12:45:00|944.3|939.3|945.5|940.5|946.1|941.1|944.3|939.3|61
1695387000000|2023-09-22 12:50:00|945.8|940.8|945.9|940.9|946.1|941.1|944.5|939.5|60
1695387300000|2023-09-22 12:55:00|945.8|940.8|945.7|940.7|946.3|941.3|945|940|81
1695387600000|2023-09-22 13:00:00|945.5|940.5|942|937|945.9|940.9|941|936|188
1695387900000|2023-09-22 13:05:00|942.3|937.3|941.8|936.8|944.1|939.1|941.5|936.5|119
1695388200000|2023-09-22 13:10:00|941.7|936.7|942.7|937.7|942.8|937.8|940.8|935.8|129
1695388500000|2023-09-22 13:15:00|942.5|937.5|942.2|937.2|943.3|938.3|942|937|115
1695388800000|2023-09-22 13:20:00|942.3|937.3|941.9|936.9|942.5|937.5|941.4|936.4|104
1695389100000|2023-09-22 13:25:00|941.7|936.7|941.9|936.9|942.1|937.1|941.5|936.5|59
1695389400000|2023-09-22 13:30:00|941.6|936.6|940.1|935.1|942.1|937.1|939.7|934.7|258
1695389700000|2023-09-22 13:35:00|940.3|935.3|940.4|935.4|941.3|936.3|939.9|934.9|212
1695390000000|2023-09-22 13:40:00|940.9|935.9|940|935|940.9|935.9|939.5|934.5|199
1695390300000|2023-09-22 13:45:00|940.5|935.5|940.7|935.7|942|937|940|935|359
1695390600000|2023-09-22 13:50:00|940.6|935.6|940.4|935.4|941|936|939.2|934.2|257
1695390900000|2023-09-22 13:55:00|940.5|935.5|940.6|935.6|941.7|936.7|940.2|935.2|294
1695391200000|2023-09-22 14:00:00|940.5|935.5|939|934|941.3|936.3|938.5|933.5|291
1695391500000|2023-09-22 14:05:00|938.8|933.8|937|932|939.1|934.1|936.7|931.7|188
1695391800000|2023-09-22 14:10:00|937.2|932.2|936.5|931.5|937.2|932.2|934.9|929.9|213
1695392100000|2023-09-22 14:15:00|936.6|931.6|936.7|931.7|937.6|932.6|935.6|930.6|202
1695392400000|2023-09-22 14:20:00|936.6|931.6|936.9|931.9|937.9|932.9|936.6|931.6|197
1695392700000|2023-09-22 14:25:00|937.1|932.1|937.2|932.2|937.7|932.7|936.7|931.7|193
1695393000000|2023-09-22 14:30:00|937.3|932.3|937.6|932.6|939.6|934.6|937.2|932.2|129
1695393300000|2023-09-22 14:35:00|937.7|932.7|938.1|933.1|938.1|933.1|937|932|152
1695393600000|2023-09-22 14:40:00|938.2|933.2|937.8|932.8|938.6|933.6|936.9|931.9|175
1695393900000|2023-09-22 14:45:00|937.7|932.7|937.7|932.7|938.7|933.7|937.4|932.4|135
1695394200000|2023-09-22 14:50:00|937.5|932.5|937.9|932.9|938.5|933.5|937|932|97
1695394500000|2023-09-22 14:55:00|938|933|937.9|932.9|938.9|933.9|937.5|932.5|92
1695394800000|2023-09-22 15:00:00|937.8|932.8|936|931|938.9|933.9|935.4|930.4|128
1695395100000|2023-09-22 15:05:00|935.9|930.9|936.3|931.3|936.8|931.8|935.7|930.7|139
1695395400000|2023-09-22 15:10:00|936.1|931.1|935.7|930.7|936.5|931.5|934.6|929.6|106
1695395700000|2023-09-22 15:15:00|935.6|930.6|936.4|931.4|936.5|931.5|935.6|930.6|65
1695396000000|2023-09-22 15:20:00|936.5|931.5|936|931|936.8|931.8|935.7|930.7|102
1695396300000|2023-09-22 15:25:00|936.1|931.1|936.3|931.3|936.4|931.4|935.8|930.8|78
1695396600000|2023-09-22 15:30:00|936.2|931.2|936.9|931.9|937.4|932.4|936|931|81
1695396900000|2023-09-22 15:35:00|937.1|932.1|937.8|932.8|937.9|932.9|936.6|931.6|62
1695397200000|2023-09-22 15:40:00|937.7|932.7|937|932|938.1|933.1|936.7|931.7|95
1695397500000|2023-09-22 15:45:00|937.2|932.2|937|932|937.7|932.7|936.6|931.6|83
1695397800000|2023-09-22 15:50:00|936.9|931.9|937.2|932.2|937.4|932.4|936.4|931.4|54
1695398100000|2023-09-22 15:55:00|937.3|932.3|935.5|930.5|937.3|932.3|935.2|930.2|85
1695398400000|2023-09-22 16:00:00|935.4|930.4|936|931|936.2|931.2|935.3|930.3|82
1695398700000|2023-09-22 16:05:00|935.9|930.9|935.3|930.3|936.3|931.3|935|930|73
1695399000000|2023-09-22 16:10:00|935.2|930.2|936|931|936.1|931.1|934.8|929.8|80
1695399300000|2023-09-22 16:15:00|935.9|930.9|935.6|930.6|936|931|935.3|930.3|82
1695399600000|2023-09-22 16:20:00|935.7|930.7|935.4|930.4|936|931|935.3|930.3|54
1695399900000|2023-09-22 16:25:00|935.3|930.3|935.2|930.2|935.5|930.5|935|930|52
1695400200000|2023-09-22 16:30:00|935.1|930.1|935.2|930.2|935.4|930.4|934.5|929.5|85
1695400500000|2023-09-22 16:35:00|935.1|930.1|934.7|929.7|935.5|930.5|934.6|929.6|44
1695400800000|2023-09-22 16:40:00|934.8|929.8|935.1|930.1|935.5|930.5|934.6|929.6|56
1695401100000|2023-09-22 16:45:00|935.2|930.2|935|930|935.8|930.8|934.8|929.8|76
1695401400000|2023-09-22 16:50:00|934.8|929.8|934.1|929.1|935|930|934.1|929.1|37
1695401700000|2023-09-22 16:55:00|934.2|929.2|934.2|929.2|934.2|929.2|933.5|928.5|62
1695402000000|2023-09-22 17:00:00|934.1|929.1|933.2|928.2|934.2|929.2|933.2|928.2|157
1695402300000|2023-09-22 17:05:00|933.1|928.1|934|929|934.4|929.4|932.9|927.9|89
1695402600000|2023-09-22 17:10:00|934.2|929.2|934.3|929.3|934.6|929.6|933.8|928.8|71
1695402900000|2023-09-22 17:15:00|934.1|929.1|933.9|928.9|934.4|929.4|933.8|928.8|47
1695403200000|2023-09-22 17:20:00|934.2|929.2|934|929|934.3|929.3|933.6|928.6|77
1695403500000|2023-09-22 17:25:00|934.1|929.1|933.4|928.4|934.1|929.1|933.2|928.2|98
1695403800000|2023-09-22 17:30:00|933.5|928.5|933.5|928.5|933.7|929.7|931.3|927.7|75
1695404100000|2023-09-22 17:35:00|933.3|928.3|933.3|928.3|933.7|928.7|933.1|928.1|63
1695404400000|2023-09-22 17:40:00|933.2|928.2|931.6|929.8|933.3|929.8|931.3|928|29
1695404700000|2023-09-22 17:45:00|931.5|929.7|932.4|927.4|933|929.8|931.5|927.4|41
1695405000000|2023-09-22 17:50:00|932.5|927.5|932.9|927.9|933|928|932.4|927.4|23
1695405300000|2023-09-22 17:55:00|933|928|932.9|927.9|933.1|928.1|932.7|927.7|43
1695405600000|2023-09-22 18:00:00|932.8|927.8|933.3|928.3|933.4|928.4|932.7|927.7|32
1695405900000|2023-09-22 18:05:00|933.2|928.2|933.1|928.1|933.3|928.3|932.7|927.7|43
1695406200000|2023-09-22 18:10:00|933|928|932.5|927.5|933.1|928.1|932.3|927.3|29
1695406500000|2023-09-22 18:15:00|932.2|927.2|932.3|927.3|932.6|927.6|932.2|927.2|18
1695406800000|2023-09-22 18:20:00|932.4|927.4|932.5|927.5|932.8|927.8|932.3|927.3|39
1695407100000|2023-09-22 18:25:00|932.6|927.6|932.6|927.6|933.3|928.3|932.5|927.5|27
1695407400000|2023-09-22 18:30:00|932.7|927.7|932.8|927.8|933.1|928.1|932.6|927.6|12
1695407700000|2023-09-22 18:35:00|933|928|932.6|927.6|933.1|928.1|932.4|927.4|26
1695408000000|2023-09-22 18:40:00|932.7|927.7|932.5|927.5|932.7|927.7|932.2|927.2|27
1695408300000|2023-09-22 18:45:00|932.6|927.6|932.4|927.4|932.6|927.6|932.3|927.3|26
1695408600000|2023-09-22 18:50:00|932.3|927.3|932.4|927.4|932.6|927.6|932.2|927.2|38
1695408900000|2023-09-22 18:55:00|932.3|927.3|932.5|927.5|932.6|927.6|932.2|927.2|39
1695409200000|2023-09-22 19:00:00|932.4|927.4|932.3|927.3|932.6|927.6|932.3|927.3|18
1695409500000|2023-09-22 19:05:00|932.4|927.4|932.9|927.9|932.9|927.9|932.3|927.3|23
1695409800000|2023-09-22 19:10:00|932.8|927.8|933|928|933.2|928.2|932.5|927.5|38
1695410100000|2023-09-22 19:15:00|932.7|927.7|932.5|927.5|932.8|927.8|932.2|927.2|30
1695410400000|2023-09-22 19:20:00|932.6|927.6|932.6|927.6|932.9|927.9|932.5|927.5|15
1695410700000|2023-09-22 19:25:00|932.7|927.7|933.1|928.1|933.1|928.1|932.5|927.5|46
1695411000000|2023-09-22 19:30:00|932.8|927.8|933|928|933.1|928.1|932.7|927.7|13
1695411300000|2023-09-22 19:35:00|932.9|927.9|932.3|927.3|932.9|927.9|932.2|927.2|26
1695411600000|2023-09-22 19:40:00|932.2|927.2|932.3|927.3|932.9|927.9|932|927|22
1695411900000|2023-09-22 19:45:00|932.2|927.2|932.1|927.1|932.6|927.6|932.1|927.1|30
1695412200000|2023-09-22 19:50:00|932|927|932.4|927.4|932.7|927.7|932|927|70
1695412500000|2023-09-22 19:55:00|932.3|927.3|932.6|927.6|933|928|932.2|927.2|203
1695412800000|2023-09-22 20:00:00|932.9|927.9|933|928|933.1|928.1|932.4|927.4|34
1695413100000|2023-09-22 20:05:00|932.6|927.6|933|928|933.2|928.2|932.5|927.5|31
1695413400000|2023-09-22 20:10:00|932.5|927.5|932.6|927.6|932.9|927.9|932.5|927.5|9
1695413700000|2023-09-22 20:15:00|932.5|927.5|932.1|927.1|933.3|928.3|932|927|50
1695414000000|2023-09-22 20:20:00|932.5|927.5|932|927|932.8|927.8|931.9|926.9|27
1695414300000|2023-09-22 20:25:00|932.1|927.1|932.1|927.1|932.5|927.5|931.9|926.9|38
1695414600000|2023-09-22 20:30:00|932.3|927.3|932.7|927.7|932.9|927.9|932.1|927.1|35
1695414900000|2023-09-22 20:35:00|932.8|927.8|932.8|927.8|933|928|932.7|927.7|12
1695415200000|2023-09-22 20:40:00|933|928|933.1|928.1|933.4|928.4|932.7|927.7|32
1695415500000|2023-09-22 20:45:00|933.3|928.3|932.7|927.7|933.3|928.3|932.5|927.5|41
1695415800000|2023-09-22 20:50:00|932.8|927.8|932.9|927.9|932.9|927.9|932.6|927.6|12
1695416100000|2023-09-22 20:55:00|933|928|933.2|928.2|933.2|928.2|932.9|927.9|6
1695592800000|2023-09-24 22:00:00|933.5|928.3|933.2|927.9|934.1|928.8|933.2|927.9|20
1695593100000|2023-09-24 22:05:00|933.3|928|933.8|928.5|934.2|928.9|933.3|928|17
1695593400000|2023-09-24 22:10:00|933.7|928.4|933.7|928.4|933.8|928.5|933.5|928.2|6
1695593700000|2023-09-24 22:15:00|933.6|928.3|933.3|928|933.6|928.3|933.2|927.9|6
1695594000000|2023-09-24 22:20:00|933.2|927.9|933.3|928|933.3|928|933.1|927.8|12
1695594300000|2023-09-24 22:25:00|933.2|927.9|933.3|928|933.6|928.3|933.2|927.9|7
1695594600000|2023-09-24 22:30:00|933.4|928.1|933.2|927.9|933.4|928.1|933.2|927.9|5
1695594900000|2023-09-24 22:35:00|933.1|927.8|932.8|927.5|933.1|927.8|932.8|927.5|6
1695595200000|2023-09-24 22:40:00|932.7|927.4|932.4|927.1|932.7|927.4|932.3|927|6
1695595500000|2023-09-24 22:45:00|932.3|927|932|926.7|932.3|927|932|926.7|2
1695595800000|2023-09-24 22:50:00|932.1|926.8|932|926.7|932.1|926.8|932|926.7|2
1695596100000|2023-09-24 22:55:00|931.9|926.6|931.9|926.6|931.9|926.6|931.9|926.6|1
1695596400000|2023-09-24 23:00:00|931.8|926.5|931.7|926.4|931.8|926.5|931.7|926.4|4
1695597600000|2023-09-24 23:20:00|931.5|926.2|931.4|926.1|931.6|926.3|931.4|926.1|4
1695597900000|2023-09-24 23:25:00|932.2|926.9|932|926.7|932.2|926.9|932|926.7|4
1695598200000|2023-09-24 23:30:00|931.9|926.6|932.9|927.6|933|927.7|931.8|926.5|8
1695598500000|2023-09-24 23:35:00|933|927.7|933.3|928|933.4|928.1|933|927.7|6
1695598800000|2023-09-24 23:40:00|933|927.7|932.1|926.8|933|927.7|932.1|926.8|9
1695599100000|2023-09-24 23:45:00|932|926.7|931.3|926|932|926.7|931.3|926|7
1695599400000|2023-09-24 23:50:00|931.2|925.9|931.9|926.6|931.9|926.6|931.1|925.8|8
1695599700000|2023-09-24 23:55:00|931.8|926.5|931.1|925.8|931.8|926.5|931.1|925.8|6
1695600000000|2023-09-25 00:00:00|931.2|925.9|931.4|926.4|931.6|926.4|931.1|925.8|14
1695600300000|2023-09-25 00:05:00|931.5|926.5|931.6|926.6|931.8|926.8|931.2|926.2|21
1695600600000|2023-09-25 00:10:00|931.5|926.5|931|926|931.5|926.5|931|926|26
1695600900000|2023-09-25 00:15:00|931.1|926.1|931.1|926.1|931.1|926.1|931|926|5
1695603000000|2023-09-25 00:50:00|931.3|926.3|931.4|926.4|931.5|926.5|931.3|926.3|12
1695603300000|2023-09-25 00:55:00|931.3|926.3|931.5|926.5|931.7|926.7|931.3|926.3|11
1695603600000|2023-09-25 01:00:00|931.7|926.7|931.3|926.3|931.7|926.7|931|926|41
1695603900000|2023-09-25 01:05:00|931.4|926.4|931.2|926.2|931.7|926.7|931.2|926.2|24
1695604200000|2023-09-25 01:10:00|931.3|926.3|931.1|926.1|931.5|926.5|931|926|29
1695604500000|2023-09-25 01:15:00|931|926|930.9|925.9|931.2|926.2|930.6|925.6|56
1695604800000|2023-09-25 01:20:00|930.8|925.8|930.6|925.6|930.9|925.9|930.5|925.5|17
1695605100000|2023-09-25 01:25:00|930.5|925.5|930.7|925.7|931.3|926.3|930.5|925.5|46
1695605400000|2023-09-25 01:30:00|930.5|925.5|930.5|925.5|930.5|925.5|930|925|43
1695605700000|2023-09-25 01:35:00|930.4|925.4|929.7|924.7|930.6|925.6|929.7|924.7|39
1695606000000|2023-09-25 01:40:00|929.8|924.8|929.1|924.1|929.8|924.8|928.9|923.9|65
1695606300000|2023-09-25 01:45:00|929.2|924.2|929.7|924.7|929.9|924.9|929.1|924.1|28
1695606600000|2023-09-25 01:50:00|929.6|924.6|930|925|930.1|925.1|929.3|924.3|41
1695606900000|2023-09-25 01:55:00|930.1|925.1|930|925|930.1|925.1|930|925|12
1695607200000|2023-09-25 02:00:00|929.9|924.9|929.4|924.4|929.9|924.9|929.3|924.3|32
1695607500000|2023-09-25 02:05:00|929.5|924.5|929.4|924.4|929.8|924.8|929.3|924.3|19
1695607800000|2023-09-25 02:10:00|929.5|924.5|929.5|924.5|929.9|924.9|929.5|924.5|19
1695608100000|2023-09-25 02:15:00|929.4|924.4|929.3|924.3|929.5|924.5|929.3|924.3|32
1695608400000|2023-09-25 02:20:00|929.2|924.2|928.2|923.2|929.3|924.3|928.2|923.2|16
1695608700000|2023-09-25 02:25:00|928.1|923.1|928.3|923.3|928.4|923.4|928.1|923.1|17
1695609000000|2023-09-25 02:30:00|928.4|923.4|928.2|923.2|928.4|923.4|928.1|923.1|7
1695609300000|2023-09-25 02:35:00|928.3|923.3|928.4|923.4|928.9|923.9|928.2|923.2|22
1695609600000|2023-09-25 02:40:00|928.3|923.3|929|924|929.2|924.2|928.3|923.3|39
1695609900000|2023-09-25 02:45:00|929.1|924.1|929.4|924.4|929.5|924.5|929|924|22
1695610200000|2023-09-25 02:50:00|929.5|924.5|929.3|924.3|929.6|924.6|929.3|924.3|19
1695610500000|2023-09-25 02:55:00|929.5|924.5|929.3|924.3|929.6|924.6|929.3|924.3|13
1695610800000|2023-09-25 03:00:00|929.4|924.4|929.4|924.4|929.5|924.5|929.1|924.1|36
1695611100000|2023-09-25 03:05:00|929.3|924.3|929.6|924.6|929.6|924.6|929.3|924.3|37
1695611400000|2023-09-25 03:10:00|929.7|924.7|929.5|924.5|929.8|924.8|929.4|924.4|47
1695611700000|2023-09-25 03:15:00|929.4|924.4|929.5|924.5|929.7|924.7|929.3|924.3|23
1695612000000|2023-09-25 03:20:00|929.4|924.4|929.9|924.9|930|925|929.4|924.4|45
1695612300000|2023-09-25 03:25:00|929.8|924.8|930.1|925.1|930.3|925.3|929.8|924.8|20
1695612600000|2023-09-25 03:30:00|930.2|925.2|930.3|925.3|930.4|927|928.8|925.2|4
1695612900000|2023-09-25 03:35:00|930.2|925.2|931|926|931|926|930.1|925.1|9
1695613200000|2023-09-25 03:40:00|932|927|931.6|926.6|932.2|927.2|931.3|926.3|19
1695613500000|2023-09-25 03:45:00|931.7|926.7|931|926|931.7|926.7|930.5|925.5|24
1695613800000|2023-09-25 03:50:00|931.1|926.1|931|926|931.6|926.6|931|926|23
1695614100000|2023-09-25 03:55:00|930.9|925.9|930.5|925.5|931|926|930.5|925.5|10
1695614400000|2023-09-25 04:00:00|930.6|925.6|930.3|925.3|930.6|925.6|930.3|925.3|6
1695614700000|2023-09-25 04:05:00|930.1|925.1|930.3|925.3|930.3|925.3|930|925|3
1695615000000|2023-09-25 04:10:00|930.2|925.2|930|925|930.3|925.3|930|925|9
1695615300000|2023-09-25 04:15:00|929.9|924.9|929.9|924.9|929.9|924.9|929.9|924.9|1
1695615600000|2023-09-25 04:20:00|929.8|924.8|930.1|925.1|930.3|925.3|929.7|924.7|12
1695615900000|2023-09-25 04:25:00|930.2|925.2|930|925|930.3|925.3|930|925|12
1695616200000|2023-09-25 04:30:00|929.9|924.9|930.2|925.2|930.4|925.4|929.8|924.8|13
1695616500000|2023-09-25 04:35:00|930.1|925.1|930.3|925.3|930.3|925.3|929.8|924.8|20
1695616800000|2023-09-25 04:40:00|930.2|925.2|929.7|924.7|930.2|925.2|929.7|924.7|5
1695617100000|2023-09-25 04:45:00|929.8|924.8|930|925|930|925|929.8|924.8|7
1695617400000|2023-09-25 04:50:00|930.1|925.1|930|925|930.2|925.2|929.8|924.8|22
1695617700000|2023-09-25 04:55:00|929.9|924.9|929.4|924.4|929.9|924.9|929.4|924.4|22
1695618000000|2023-09-25 05:00:00|929.5|924.5|929.4|924.4|929.6|924.6|929.2|924.2|29
1695618300000|2023-09-25 05:05:00|929.5|924.5|929.5|924.5|929.7|924.7|929.3|924.3|20
1695618600000|2023-09-25 05:10:00|929.9|924.9|929.2|924.2|930.1|925.1|929.2|924.2|17
1695618900000|2023-09-25 05:15:00|929.4|924.4|929.4|924.4|929.5|924.5|929.2|924.2|9
1695619200000|2023-09-25 05:20:00|929.3|924.3|929.2|924.2|929.5|924.5|929.2|924.2|12
1695619500000|2023-09-25 05:25:00|929.1|924.1|929.1|924.1|929.7|924.7|928.8|923.8|25
1695619800000|2023-09-25 05:30:00|929|924|928.2|923.2|929|924|928.2|923.2|13
1695620100000|2023-09-25 05:35:00|928.3|923.3|928.9|923.9|929|924|928.3|923.3|56
1695620400000|2023-09-25 05:40:00|928.8|923.8|929.2|924.2|929.2|924.2|928.3|923.3|42
1695620700000|2023-09-25 05:45:00|929.1|924.1|929|924|929.3|924.3|928.7|923.7|77
1695621000000|2023-09-25 05:50:00|928.9|923.9|928.4|923.4|929.1|924.1|928.3|923.3|86
1695621300000|2023-09-25 05:55:00|928.3|923.3|928.3|923.3|928.6|923.6|928.2|923.2|29
1695621600000|2023-09-25 06:00:00|928.2|923.2|928.6|923.6|928.6|923.6|928.2|923.2|7
1695621900000|2023-09-25 06:05:00|928.5|923.5|928.4|923.4|928.6|923.6|928.4|923.4|22
1695622200000|2023-09-25 06:10:00|928.5|923.5|928.8|923.8|928.8|923.8|928.5|923.5|14
1695622500000|2023-09-25 06:15:00|928.7|923.7|929.3|924.3|929.5|924.5|928.6|923.6|29
1695622800000|2023-09-25 06:20:00|929.4|924.4|929.4|924.4|929.9|924.9|929.4|924.4|45
1695623100000|2023-09-25 06:25:00|929.3|924.3|928.8|923.8|929.5|924.5|928.6|923.6|52
1695623400000|2023-09-25 06:30:00|928.9|923.9|929.2|924.2|929.6|924.6|928.8|923.8|45
1695623700000|2023-09-25 06:35:00|929.3|924.3|929.1|924.1|929.3|924.3|929|924|28
1695624000000|2023-09-25 06:40:00|929|924|929.1|924.1|929.1|924.1|928.8|923.8|25
1695624300000|2023-09-25 06:45:00|929.2|924.2|929.9|924.9|929.9|924.9|929.2|924.2|29
1695624600000|2023-09-25 06:50:00|929.8|924.8|930.2|925.2|930.8|925.8|929.6|924.6|59
1695624900000|2023-09-25 06:55:00|930.3|925.3|930.7|925.7|930.9|925.9|930.2|925.2|56
1695625200000|2023-09-25 07:00:00|930.8|925.8|931.5|926.5|931.6|926.6|930.3|925.3|95
1695625500000|2023-09-25 07:05:00|931.6|926.6|931|926|931.6|926.6|930.8|925.8|99
1695625800000|2023-09-25 07:10:00|931.1|926.1|931.6|926.6|931.6|926.6|930.6|925.6|80
1695626100000|2023-09-25 07:15:00|931.5|926.5|931.3|926.3|931.6|926.6|930.9|925.9|83
1695626400000|2023-09-25 07:20:00|931.4|926.4|931.3|926.3|931.6|926.6|931.1|926.1|26
1695626700000|2023-09-25 07:25:00|931.2|926.2|931.2|926.2|931.3|926.3|930.8|925.8|46
1695627000000|2023-09-25 07:30:00|931.1|926.1|931.1|926.1|931.3|926.3|930.8|925.8|66
1695627300000|2023-09-25 07:35:00|931|926|930.9|925.9|931.3|926.3|930.9|925.9|33
1695627600000|2023-09-25 07:40:00|931|926|930.7|925.7|931.5|926.5|930.7|925.7|34
1695627900000|2023-09-25 07:45:00|930.6|925.6|930.3|925.3|930.8|925.8|930.1|925.1|31
1695628200000|2023-09-25 07:50:00|930.2|925.2|930|925|930.5|925.5|930|925|28
1695628500000|2023-09-25 07:55:00|930.1|925.1|930.2|925.2|930.4|925.4|929.9|924.9|29
1695628800000|2023-09-25 08:00:00|930.1|925.1|927.1|925.3|930.2|925.3|926.9|923.9|55
1695629100000|2023-09-25 08:05:00|927|925.2|926.4|924.6|928.7|925.3|925.9|922.4|44
1695629400000|2023-09-25 08:10:00|926.5|924.7|925.8|924|928.3|925|925.3|922.6|46
1695629700000|2023-09-25 08:15:00|925.7|923.9|924.9|923.1|925.7|923.9|924.9|923.1|19
1695630000000|2023-09-25 08:20:00|924.8|923|923.9|922.1|926.5|923.3|923.8|920.6|34
1695630300000|2023-09-25 08:25:00|923.8|922|923.1|921.3|925.3|922.1|923|920.1|24
1695630600000|2023-09-25 08:30:00|923.2|921.4|925|920|925|921.4|923.1|919.2|35
1695630900000|2023-09-25 08:35:00|924.9|919.9|924.7|919.7|925|920|924.4|919.4|43
1695631200000|2023-09-25 08:40:00|924.6|919.6|924.4|919.4|925|920|924.2|919.2|39
1695631500000|2023-09-25 08:45:00|924.3|919.3|924.1|919.1|924.4|920.8|922.1|918.7|28
1695631800000|2023-09-25 08:50:00|924.2|919.2|923.8|918.8|924.2|919.2|923.6|918.6|44
1695632100000|2023-09-25 08:55:00|923.9|918.9|923.3|918.3|924|919|923.2|918.2|32
1695632400000|2023-09-25 09:00:00|923.2|918.2|923.2|918.2|923.5|918.5|923.2|918.2|38
1695632700000|2023-09-25 09:05:00|923.1|918.1|923.9|918.9|924|919|923.1|918.1|40
1695633000000|2023-09-25 09:10:00|924|919|923.8|918.8|924|919|923.8|918.8|29
1695633300000|2023-09-25 09:15:00|923.9|918.9|924.2|919.2|924.2|919.2|923.8|918.8|24
1695633600000|2023-09-25 09:20:00|924.3|919.3|924.1|919.1|924.5|919.5|924.1|919.1|9
1695633900000|2023-09-25 09:25:00|924|919|924.3|919.3|924.5|919.5|923.5|918.5|21
1695634200000|2023-09-25 09:30:00|924.4|919.4|925.3|920.3|925.4|920.4|924.3|919.3|38
1695634500000|2023-09-25 09:35:00|925.4|920.4|926|921|926|921|925.3|920.3|76
1695634800000|2023-09-25 09:40:00|925.9|920.9|927|922|927|922|925.8|920.8|46
1695635100000|2023-09-25 09:45:00|927.1|922.1|926.2|921.2|927.4|922.4|926|921|42
1695635400000|2023-09-25 09:50:00|926.1|921.1|926.1|921.1|926.7|921.7|925.9|920.9|40
1695635700000|2023-09-25 09:55:00|926.6|921.6|926.8|921.8|927.2|922.2|926.4|921.4|42
1695636000000|2023-09-25 10:00:00|926.9|921.9|926|921|926.9|921.9|925.3|920.3|55
1695636300000|2023-09-25 10:05:00|926.2|921.2|926.3|921.3|926.5|921.5|925.7|920.7|52
1695636600000|2023-09-25 10:10:00|926.2|921.2|926.7|921.7|926.8|921.8|925.7|920.7|45
1695636900000|2023-09-25 10:15:00|926.8|921.8|927.7|922.7|928|923|926.7|921.7|30
1695637200000|2023-09-25 10:20:00|927.6|922.6|928.2|923.2|928.5|923.5|927.5|922.5|62
1695637500000|2023-09-25 10:25:00|928.4|923.4|928.6|923.6|928.6|923.6|927.8|922.8|40
1695637800000|2023-09-25 10:30:00|928.7|923.7|928.1|923.1|928.7|923.7|927.9|922.9|42
1695638100000|2023-09-25 10:35:00|928|923|927.8|922.8|928.8|923.8|927.7|922.7|47
1695638400000|2023-09-25 10:40:00|927.7|922.7|926.8|921.8|927.8|922.8|926.8|921.8|38
1695638700000|2023-09-25 10:45:00|926.9|921.9|927.2|922.2|927.4|922.4|926.8|921.8|36
1695639000000|2023-09-25 10:50:00|927.4|922.4|927.8|922.8|927.8|922.8|927.3|922.3|24
1695639300000|2023-09-25 10:55:00|927.9|922.9|927.5|922.5|928.6|923.6|927.5|922.5|35
1695639600000|2023-09-25 11:00:00|927.7|922.7|927.7|922.7|927.8|922.8|927.1|922.1|64
1695639900000|2023-09-25 11:05:00|927.6|922.6|928.4|923.4|929.2|924.2|927.6|922.6|48
1695640200000|2023-09-25 11:10:00|928.3|923.3|928.3|923.3|928.9|923.9|928.2|923.2|16
1695640500000|2023-09-25 11:15:00|928.2|923.2|928.4|923.4|928.5|923.5|928.1|923.1|42
1695640800000|2023-09-25 11:20:00|928.3|923.3|928.3|923.3|928.7|923.7|928.2|923.2|31
1695641100000|2023-09-25 11:25:00|928.2|923.2|928.2|923.2|928.5|923.5|928.2|923.2|33
1695641400000|2023-09-25 11:30:00|928.3|923.3|927.9|922.9|928.4|923.4|927.9|922.9|17
1695641700000|2023-09-25 11:35:00|927.7|922.7|927.6|922.6|927.8|922.8|927.6|922.6|8
1695642000000|2023-09-25 11:40:00|927.1|922.1|927|922|927.1|922.1|927|922|2
1695642300000|2023-09-25 11:45:00|927.1|922.1|927|922|927.1|922.1|926.9|921.9|26
1695642600000|2023-09-25 11:50:00|926.9|921.9|926.8|921.8|927.3|922.3|926.7|921.7|27
1695642900000|2023-09-25 11:55:00|926.7|921.7|926.7|921.7|927.1|922.1|926.7|921.7|25
1695643200000|2023-09-25 12:00:00|925.7|920.7|921.6|916.6|925.7|920.7|921.6|916.6|61
1695643500000|2023-09-25 12:05:00|921.5|916.5|923.3|918.3|923.3|918.3|921|916|80
1695643800000|2023-09-25 12:10:00|923.2|918.2|922.2|917.2|923.3|918.3|921.6|916.6|98
1695644100000|2023-09-25 12:15:00|922.3|917.3|924.7|919.7|924.7|919.7|922.3|917.3|75
1695644400000|2023-09-25 12:20:00|924.8|919.8|922.5|917.5|925.1|920.1|921.9|916.9|74
1695644700000|2023-09-25 12:25:00|922.4|917.4|923.4|918.4|923.4|918.4|922.3|917.3|69
1695645000000|2023-09-25 12:30:00|923.5|918.5|922.3|917.3|923.6|918.6|922.3|917.3|47
1695645300000|2023-09-25 12:35:00|922.2|917.2|922.7|917.7|923.6|918.6|921.7|916.7|91
1695645600000|2023-09-25 12:40:00|922.8|917.8|924.7|919.7|924.7|919.7|922.7|917.7|90
1695645900000|2023-09-25 12:45:00|924.6|919.6|924.9|919.9|924.9|919.9|923.8|918.8|81
1695646200000|2023-09-25 12:50:00|925.2|920.2|923.4|918.4|925.2|920.2|923.4|918.4|75
1695646500000|2023-09-25 12:55:00|923.3|918.3|923|918|923.5|918.5|922.3|917.3|58
1695646800000|2023-09-25 13:00:00|922.9|917.9|922.1|917.1|923.4|918.4|921.7|916.7|97
1695647100000|2023-09-25 13:05:00|922|917|922.1|917.1|922.7|917.7|921.7|916.7|81
1695647400000|2023-09-25 13:10:00|922|917|921.5|916.5|922.8|917.8|921.5|916.5|82
1695647700000|2023-09-25 13:15:00|921.4|916.4|922|917|922.2|917.2|921.2|916.2|54
1695648000000|2023-09-25 13:20:00|921.9|916.9|921.4|916.4|922.5|917.5|921.4|916.4|37
1695648300000|2023-09-25 13:25:00|921.3|916.3|921.6|916.6|921.8|916.8|921.1|916.1|41
1695648600000|2023-09-25 13:30:00|921.5|916.5|920.2|915.2|921.5|916.5|920.1|915.1|160
1695648900000|2023-09-25 13:35:00|920.3|915.3|919.7|914.7|920.3|915.3|919.1|914.1|180
1695649200000|2023-09-25 13:40:00|919.8|914.8|921|916|921|916|919.5|914.5|109
1695649500000|2023-09-25 13:45:00|920.9|915.9|921.5|916.5|921.5|916.5|919.9|914.9|82
1695649800000|2023-09-25 13:50:00|921.6|916.6|923.1|918.1|923.3|918.3|921.6|916.6|105
1695650100000|2023-09-25 13:55:00|923.2|918.2|921.9|916.9|923.2|918.2|921.7|916.7|123
1695650400000|2023-09-25 14:00:00|922.7|917.7|920.6|915.6|922.8|917.8|920.2|915.2|92
1695650700000|2023-09-25 14:05:00|920.7|915.7|919.9|914.9|921|916|918.7|913.7|101
1695651000000|2023-09-25 14:10:00|920|915|920.1|915.1|920.6|915.6|919.5|914.5|93
1695651300000|2023-09-25 14:15:00|920.3|915.3|918.1|913.1|920.8|915.8|918|913|171
1695651600000|2023-09-25 14:20:00|918|913|917.8|912.8|918.7|913.7|917.7|912.7|124
1695651900000|2023-09-25 14:25:00|917.7|912.7|917.7|912.7|917.9|912.9|915.6|910.6|162
1695652200000|2023-09-25 14:30:00|917.5|912.5|917.1|912.1|918.1|913.1|917.1|912.1|158
1695652500000|2023-09-25 14:35:00|917.3|912.3|916.8|911.8|917.9|912.9|916.5|911.5|130
1695652800000|2023-09-25 14:40:00|916.7|911.7|916.2|911.2|917.2|912.2|915.9|910.9|153
1695653100000|2023-09-25 14:45:00|916.1|911.1|917.6|912.6|917.7|912.7|915.9|910.9|151
1695653400000|2023-09-25 14:50:00|917.7|912.7|917.1|912.1|917.8|912.8|916.4|911.4|132
1695653700000|2023-09-25 14:55:00|916.9|911.9|917.2|912.2|917.5|912.5|916.8|911.8|53
1695654000000|2023-09-25 15:00:00|917|912|918.1|913.1|918.2|913.2|917|912|105
1695654300000|2023-09-25 15:05:00|918.2|913.2|917.6|912.6|918.2|913.2|917.3|912.3|103
1695654600000|2023-09-25 15:10:00|917.5|912.5|918.5|913.5|918.6|913.6|916.9|911.9|128
1695654900000|2023-09-25 15:15:00|918.9|913.9|920.8|915.8|920.8|915.8|918.9|913.9|104
1695655200000|2023-09-25 15:20:00|921|916|921.5|916.5|921.7|916.7|920.6|915.6|81
1695655500000|2023-09-25 15:25:00|921.3|916.3|920.7|915.7|921.5|916.5|920.2|915.2|104
1695655800000|2023-09-25 15:30:00|920.8|915.8|921.2|916.2|921.9|916.9|920.6|915.6|101
1695656100000|2023-09-25 15:35:00|921.3|916.3|920.3|915.3|921.3|916.3|920|915|78
1695656400000|2023-09-25 15:40:00|920.2|915.2|920.7|915.7|921|916|919.4|914.4|76
1695656700000|2023-09-25 15:45:00|920.8|915.8|920.2|915.2|921.2|916.2|919.9|914.9|98
1695657000000|2023-09-25 15:50:00|920.1|915.1|920.2|915.2|920.9|915.9|919.9|914.9|58
1695657300000|2023-09-25 15:55:00|920.1|915.1|920.1|915.1|920.5|915.5|919.4|914.4|77
1695657600000|2023-09-25 16:00:00|920|915|919.5|914.5|920.7|915.7|919.4|914.4|102
1695657900000|2023-09-25 16:05:00|919.8|914.8|919.5|914.5|920.1|915.1|919.4|914.4|64
1695658200000|2023-09-25 16:10:00|919.4|914.4|919.9|914.9|920.1|915.1|919.3|914.3|41
1695658500000|2023-09-25 16:15:00|919.8|914.8|919.3|914.3|919.8|914.8|919.2|914.2|52
1695658800000|2023-09-25 16:20:00|919.2|914.2|919.2|914.2|919.5|914.5|918.8|913.8|46
1695659100000|2023-09-25 16:25:00|919.1|914.1|917.7|912.7|919.4|914.4|917.7|912.7|64
1695659400000|2023-09-25 16:30:00|917.8|912.8|917.3|912.3|918.1|913.1|917.3|912.3|54
1695659700000|2023-09-25 16:35:00|917.5|912.5|917.8|912.8|917.9|912.9|917.4|912.4|31
1695660000000|2023-09-25 16:40:00|917.9|912.9|917.8|912.8|918.4|913.4|917.7|912.7|64
1695660300000|2023-09-25 16:45:00|917.9|912.9|917.5|912.5|918.2|913.2|917.4|912.4|40
1695660600000|2023-09-25 16:50:00|917.4|912.4|918.5|913.5|918.5|913.5|917.4|912.4|67
1695660900000|2023-09-25 16:55:00|918.6|913.6|918.4|913.4|918.9|913.9|918.2|913.2|67
1695661200000|2023-09-25 17:00:00|918.3|913.3|918.7|913.7|918.9|913.9|918.1|913.1|114
1695661500000|2023-09-25 17:05:00|918.6|913.6|919.1|914.1|919.5|914.5|918.6|913.6|81
1695661800000|2023-09-25 17:10:00|918.9|913.9|919|914|919.4|914.4|918.9|913.9|47
1695662100000|2023-09-25 17:15:00|918.9|913.9|918.4|913.4|919|914|918.1|913.1|66
1695662400000|2023-09-25 17:20:00|918.3|913.3|918|913|918.4|913.4|917.7|912.7|73
1695662700000|2023-09-25 17:25:00|917.9|912.9|917.8|912.8|918.1|913.1|917.5|912.5|86
1695663000000|2023-09-25 17:30:00|917.6|912.6|917.9|912.9|918|913|917.4|912.4|75
1695663300000|2023-09-25 17:35:00|918|913|918.2|913.2|918.3|913.3|917.9|912.9|41
1695663600000|2023-09-25 17:40:00|918.3|913.3|917.4|912.4|918.3|913.3|917.4|912.4|29
1695663900000|2023-09-25 17:45:00|917.3|912.3|917.5|912.5|917.5|912.5|917|912|34
1695664200000|2023-09-25 17:50:00|917.6|912.6|917.9|912.9|917.9|912.9|917.4|912.4|58
1695664500000|2023-09-25 17:55:00|918.1|913.1|918.1|913.1|918.2|913.2|917.8|912.8|38
1695664800000|2023-09-25 18:00:00|918.3|913.3|918.4|913.4|918.5|913.5|918.2|913.2|16
1695665100000|2023-09-25 18:05:00|918.5|913.5|918.1|913.1|918.5|913.5|918|913|22
1695665400000|2023-09-25 18:10:00|918.2|913.2|918.1|913.1|918.2|913.2|918|913|30
1695665700000|2023-09-25 18:15:00|918|913|918.2|913.2|918.4|913.4|918|913|42
1695666000000|2023-09-25 18:20:00|918.3|913.3|918.4|913.4|918.5|913.5|918.1|913.1|28
1695666300000|2023-09-25 18:25:00|918.2|913.2|918.5|913.5|918.6|913.6|918.2|913.2|26
1695666600000|2023-09-25 18:30:00|918.6|913.6|918.3|913.3|918.6|913.6|918.3|913.3|18
1695666900000|2023-09-25 18:35:00|918.2|913.2|917.8|912.8|918.3|913.3|917.8|912.8|43
1695667200000|2023-09-25 18:40:00|917.9|912.9|917.5|912.5|918|913|917.5|912.5|63
1695667500000|2023-09-25 18:45:00|917.6|912.6|917.6|912.6|917.6|912.6|917.2|912.2|48
1695667800000|2023-09-25 18:50:00|917.5|912.5|917.6|912.6|917.8|912.8|917.4|912.4|53
1695668100000|2023-09-25 18:55:00|917.5|912.5|917.6|912.6|917.7|912.7|917.3|912.3|53
1695668400000|2023-09-25 19:00:00|917.7|912.7|917.5|912.5|917.8|912.8|917.3|912.3|31
1695668700000|2023-09-25 19:05:00|917.6|912.6|917.3|912.3|917.7|912.7|917.3|912.3|44
1695669000000|2023-09-25 19:10:00|917.4|912.4|917|912|917.4|912.4|917|912|36
1695669300000|2023-09-25 19:15:00|916.9|911.9|917.5|912.5|917.5|912.5|916.9|911.9|9
1695669600000|2023-09-25 19:20:00|917.4|912.4|917.6|912.6|917.7|912.7|917.3|912.3|36
1695669900000|2023-09-25 19:25:00|917.5|912.5|917.6|912.6|917.6|912.6|917.4|912.4|38
1695670200000|2023-09-25 19:30:00|917.5|912.5|917.4|912.4|917.6|912.6|917.4|912.4|46
1695670500000|2023-09-25 19:35:00|917.5|912.5|917.3|912.3|917.5|912.5|917.2|912.2|14
1695670800000|2023-09-25 19:40:00|917.4|912.4|917.4|912.4|917.5|912.5|917.3|912.3|25
1695671100000|2023-09-25 19:45:00|917.5|912.5|917.4|912.4|917.6|912.6|917.3|912.3|11
1695671400000|2023-09-25 19:50:00|917.6|912.6|917.4|912.4|917.8|912.8|917.3|912.3|34
1695671700000|2023-09-25 19:55:00|917.3|912.3|917.3|912.3|917.8|912.8|917.2|912.2|36
1695672000000|2023-09-25 20:00:00|917.4|912.4|917.2|912.2|917.5|912.5|917.2|912.2|21
1695672300000|2023-09-25 20:05:00|916.7|911.7|916.7|911.7|916.9|911.9|916.7|911.7|11
1695672600000|2023-09-25 20:10:00|916.8|911.8|916.8|911.8|916.8|911.8|916.7|911.7|7
1695672900000|2023-09-25 20:15:00|917.1|912.1|916.9|911.9|917.2|912.2|916.9|911.9|4
1695673200000|2023-09-25 20:20:00|916.8|911.8|916.8|911.8|916.8|911.8|916.8|911.8|1
1695673500000|2023-09-25 20:25:00|916.7|911.7|916.7|911.7|916.8|911.8|916.6|911.6|9
1695673800000|2023-09-25 20:30:00|916.6|911.6|916.7|911.7|916.8|911.8|916.6|911.6|12
1695674100000|2023-09-25 20:35:00|916.8|911.8|916.9|911.9|916.9|911.9|916.8|911.8|10
1695674400000|2023-09-25 20:40:00|916.8|911.8|916.8|911.8|916.8|911.8|916.8|911.8|1
1695674700000|2023-09-25 20:45:00|916.7|911.7|916.6|911.6|916.8|911.8|916.6|911.6|16
1695675000000|2023-09-25 20:50:00|916.7|911.7|916.9|911.9|917.1|912.1|916.5|911.5|15
1695675300000|2023-09-25 20:55:00|916.8|911.8|916.9|911.9|917.3|912.3|916.7|911.7|24
1695679200000|2023-09-25 22:00:00|917.2|912.2|917.5|912.5|917.6|912.6|917.1|912.1|15
1695679500000|2023-09-25 22:05:00|917.4|912.4|917.4|912.4|917.4|912.4|917.4|912.4|1
1695679800000|2023-09-25 22:10:00|917.3|912.3|917.3|912.3|917.4|912.4|917.3|912.3|3
1695680100000|2023-09-25 22:15:00|917.4|912.4|917.4|912.4|917.4|912.4|917.4|912.4|1
1695680400000|2023-09-25 22:20:00|917.5|912.5|917.5|912.5|917.6|912.6|917.4|912.4|9
1695680700000|2023-09-25 22:25:00|917.2|912.2|917.5|912.5|917.5|912.5|917.2|912.2|7
1695681000000|2023-09-25 22:30:00|917.4|912.4|917.4|912.4|917.5|912.5|917.3|912.3|7
1695681300000|2023-09-25 22:35:00|917.1|912.1|917.4|912.4|917.5|912.5|917.1|912.1|4
1695681600000|2023-09-25 22:40:00|917.5|912.5|917.3|912.3|917.5|912.5|917.3|912.3|3
1695681900000|2023-09-25 22:45:00|917.2|912.2|917.3|912.3|917.4|912.4|917.2|912.2|8
1695682200000|2023-09-25 22:50:00|917.4|912.4|917.4|912.4|917.5|912.5|917.3|912.3|14
1695682500000|2023-09-25 22:55:00|917.5|912.5|917.4|912.4|917.5|912.5|917.2|912.2|21
1695682800000|2023-09-25 23:00:00|917.3|912.3|917.1|912.1|917.4|912.4|917.1|912.1|27
1695683100000|2023-09-25 23:05:00|917.2|912.2|917.4|912.4|917.5|912.5|917.1|912.1|12
1695683400000|2023-09-25 23:10:00|917.3|912.3|917.3|912.3|917.4|912.4|917.3|912.3|3
1695683700000|2023-09-25 23:15:00|917.4|912.4|917.4|912.4|917.4|912.4|917.3|912.3|5
1695684000000|2023-09-25 23:20:00|917.3|912.3|917.4|912.4|917.4|912.4|917.2|912.2|15
1695684300000|2023-09-25 23:25:00|917.3|912.3|917.2|912.2|917.3|912.3|917.2|912.2|2
1695684600000|2023-09-25 23:30:00|917|912|917.1|912.1|917.2|912.2|916.8|911.8|11
1695685200000|2023-09-25 23:40:00|917.2|912.2|917.1|912.1|917.3|912.3|917.1|912.1|11
1695685500000|2023-09-25 23:45:00|917.2|912.2|917.3|912.3|917.4|912.4|917.2|912.2|4
1695685800000|2023-09-25 23:50:00|917.2|912.2|917.1|912.1|917.2|912.2|916.9|911.9|9
1695686100000|2023-09-25 23:55:00|917|912|917.2|912.2|917.2|912.2|916.8|911.8|9
1695686400000|2023-09-26 00:00:00|917.3|912.3|917.1|912.1|917.5|912.5|917|912|34
1695686700000|2023-09-26 00:05:00|917.2|912.2|917.2|912.2|917.4|912.4|917|912|27
1695687000000|2023-09-26 00:10:00|917.1|912.1|916.8|911.8|917.2|912.2|916.7|911.7|28
1695687300000|2023-09-26 00:15:00|916.9|911.9|916.4|911.4|916.9|911.9|916.4|911.4|21
1695687600000|2023-09-26 00:20:00|916.2|911.2|916.3|911.3|916.6|911.6|916.2|911.2|24
1695687900000|2023-09-26 00:25:00|916.2|911.2|916|911|916.2|911.2|915.9|910.9|14
1695688200000|2023-09-26 00:30:00|915.8|910.8|915.6|910.6|916|911|915.5|910.5|35
1695688500000|2023-09-26 00:35:00|915.7|910.7|915.7|910.7|915.8|910.8|915.5|910.5|17
1695688800000|2023-09-26 00:40:00|915.8|910.8|915.9|910.9|915.9|910.9|915.6|910.6|32
1695689100000|2023-09-26 00:45:00|915.8|910.8|915.6|910.6|915.8|910.8|915.5|910.5|22
1695689400000|2023-09-26 00:50:00|915.7|910.7|915.5|910.5|915.7|910.7|915.2|910.2|31
1695689700000|2023-09-26 00:55:00|915.4|910.4|915.5|910.5|915.6|910.6|915.3|910.3|42
1695690000000|2023-09-26 01:00:00|915.4|910.4|915.8|910.8|915.8|910.8|915.3|910.3|39
1695690300000|2023-09-26 01:05:00|915.9|910.9|915.5|910.5|916|911|915.1|910.1|41
1695690600000|2023-09-26 01:10:00|915.4|910.4|915.2|910.2|915.6|910.6|915.1|910.1|40
1695690900000|2023-09-26 01:15:00|915.1|910.1|914.7|909.7|915.2|910.2|914.5|909.5|53
1695691200000|2023-09-26 01:20:00|914.5|909.5|913.7|908.7|914.7|909.7|913.7|908.7|24
1695691500000|2023-09-26 01:25:00|913.8|908.8|914.5|909.5|914.5|909.5|913.8|908.8|19
1695691800000|2023-09-26 01:30:00|914.6|909.6|914.5|909.5|914.6|909.6|914.5|909.5|8
1695692100000|2023-09-26 01:35:00|914.6|909.6|914.4|909.4|914.6|909.6|914.2|909.2|13
1695692400000|2023-09-26 01:40:00|914.3|909.3|913.9|908.9|914.4|909.4|913.8|908.8|31
1695692700000|2023-09-26 01:45:00|913.8|908.8|914.6|909.6|914.6|909.6|913.8|908.8|40
1695693000000|2023-09-26 01:50:00|914.5|909.5|913.7|908.7|914.7|909.7|913.7|908.7|54
1695693300000|2023-09-26 01:55:00|913.8|908.8|914.1|909.1|914.4|909.4|913.7|908.7|50
1695693600000|2023-09-26 02:00:00|914.3|909.3|914.6|909.6|914.9|909.9|914|909|77
1695693900000|2023-09-26 02:05:00|914.7|909.7|914.7|909.7|914.9|909.9|914.3|909.3|60
1695694200000|2023-09-26 02:10:00|914.8|909.8|914.1|909.1|914.8|909.8|913.9|908.9|65
1695694500000|2023-09-26 02:15:00|914.3|909.3|914.2|909.2|914.4|909.4|913.7|908.7|76
1695694800000|2023-09-26 02:20:00|914.3|909.3|913.5|908.5|914.4|909.4|913.5|908.5|67
1695695100000|2023-09-26 02:25:00|913.6|908.6|913.3|908.3|913.8|908.8|913.1|908.1|56
1695695400000|2023-09-26 02:30:00|913.2|908.2|912.6|907.6|913.3|908.3|912.5|907.5|69
1695695700000|2023-09-26 02:35:00|912.8|907.8|912.6|907.6|913|908|912.4|907.4|52
1695696000000|2023-09-26 02:40:00|912.8|907.8|913.2|908.2|913.5|908.5|912.7|907.7|95
1695696300000|2023-09-26 02:45:00|913.4|908.4|912.9|907.9|913.5|908.5|912.9|907.9|47
1695696600000|2023-09-26 02:50:00|912.8|907.8|912.8|907.8|913.4|908.4|912.3|907.3|61
1695696900000|2023-09-26 02:55:00|912.5|907.5|912.7|907.7|913.1|908.1|912.4|907.4|30
1695697200000|2023-09-26 03:00:00|912.5|907.5|912.8|907.8|913.1|908.1|912.3|907.3|59
1695697500000|2023-09-26 03:05:00|912.5|907.5|913|908|913.3|908.3|912.5|907.5|67
1695697800000|2023-09-26 03:10:00|913.3|908.3|912.5|907.5|913.3|908.3|912.3|907.3|69
1695698100000|2023-09-26 03:15:00|912.8|907.8|912.7|907.7|913.3|908.3|912.5|907.5|83
1695698400000|2023-09-26 03:20:00|912.9|907.9|912.7|907.7|913.2|908.2|912.6|907.6|56
1695698700000|2023-09-26 03:25:00|912.8|907.8|912.5|907.5|913.1|908.1|912.5|907.5|36
1695699000000|2023-09-26 03:30:00|912.8|907.8|912.2|907.2|913.1|908.1|912.1|907.1|53
1695699300000|2023-09-26 03:35:00|912.5|907.5|912.6|907.6|913|908|912.2|907.2|51
1695699600000|2023-09-26 03:40:00|912.9|907.9|913|908|913|908|912.4|907.4|28
1695699900000|2023-09-26 03:45:00|912.9|907.9|912.7|907.7|913.2|908.2|912.5|907.5|27
1695700200000|2023-09-26 03:50:00|913|908|912.8|907.8|913.4|908.4|912.7|907.7|53
1695700500000|2023-09-26 03:55:00|913.1|908.1|912.9|907.9|913.5|908.5|912.8|907.8|37
1695700800000|2023-09-26 04:00:00|913.1|908.1|912.8|907.8|913.2|908.2|912.7|907.7|24
1695701100000|2023-09-26 04:05:00|913.1|908.1|912.8|907.8|913.4|908.4|912.7|907.7|27
1695701400000|2023-09-26 04:10:00|913|908|913.1|908.1|913.4|908.4|912.7|907.7|21
1695701700000|2023-09-26 04:15:00|912.8|907.8|913.1|908.1|913.3|908.3|912.8|907.8|25
1695702000000|2023-09-26 04:20:00|912.8|907.8|913.5|908.5|913.5|908.5|912.8|907.8|42
1695702300000|2023-09-26 04:25:00|913.2|908.2|913.8|908.8|914|909|913.2|908.2|35
1695702600000|2023-09-26 04:30:00|913.5|908.5|913.1|908.1|913.9|908.9|913.1|908.1|27
1695702900000|2023-09-26 04:35:00|913.3|908.3|914|909|914.1|909.1|913.1|908.1|44
1695703200000|2023-09-26 04:40:00|913.8|908.8|913.7|908.7|914|909|913.5|908.5|45
1695703500000|2023-09-26 04:45:00|913.8|908.8|913.9|908.9|914.2|909.2|913.6|908.6|48
1695703800000|2023-09-26 04:50:00|913.6|908.6|913.8|908.8|913.9|908.9|913.6|908.6|27
1695704100000|2023-09-26 04:55:00|913.6|908.6|913.5|908.5|913.8|908.8|913.1|908.1|18
1695704400000|2023-09-26 05:00:00|913.4|908.4|913.5|908.5|913.6|908.6|913.1|908.1|39
1695704700000|2023-09-26 05:05:00|913.3|908.3|913.3|908.3|913.8|908.8|913.2|908.2|35
1695705000000|2023-09-26 05:10:00|913.5|908.5|913.4|908.4|913.7|908.7|913.2|908.2|37
1695705300000|2023-09-26 05:15:00|913.1|908.1|912.6|907.6|913.4|908.4|912.6|907.6|47
1695705600000|2023-09-26 05:20:00|912.8|907.8|911.8|906.8|912.8|907.8|911.4|906.4|59
1695705900000|2023-09-26 05:25:00|911.5|906.5|911.9|906.9|912.2|907.2|911.5|906.5|43
1695706200000|2023-09-26 05:30:00|911.8|906.8|911.7|906.7|912|907|911.1|906.1|87
1695706500000|2023-09-26 05:35:00|911.9|906.9|911.6|906.6|912.2|907.2|911.6|906.6|65
1695706800000|2023-09-26 05:40:00|911.7|906.7|911.4|906.4|911.9|906.9|911.2|906.2|49
1695707100000|2023-09-26 05:45:00|911.5|906.5|911.4|906.4|911.8|906.8|911.2|906.2|54
1695707400000|2023-09-26 05:50:00|911.3|906.3|911|906|911.4|906.4|910.9|905.9|43
1695707700000|2023-09-26 05:55:00|911.2|906.2|911.1|906.1|911.5|906.5|910.9|905.9|85
1695708000000|2023-09-26 06:00:00|911|906|911|906|911.2|907.9|909|905.4|77
1695708300000|2023-09-26 06:05:00|909.6|907.8|911.1|906.1|911.3|908|909.5|905.8|68
1695708600000|2023-09-26 06:10:00|911.3|906.3|912.1|907.1|912.1|907.1|911|906|60
1695708900000|2023-09-26 06:15:00|911.9|906.9|910.6|905.6|912|907|910.6|905.6|64
1695709200000|2023-09-26 06:20:00|908.8|907|910.3|905.3|910.7|907.1|908.5|904.6|74
1695709500000|2023-09-26 06:25:00|910.1|905.1|909.7|904.7|910.3|905.3|909.6|904.6|76
1695709800000|2023-09-26 06:30:00|909.8|904.8|910|905|910.3|905.3|909.5|904.5|95
1695710100000|2023-09-26 06:35:00|909.8|904.8|910.3|905.3|910.6|905.6|909.7|904.7|85
1695710400000|2023-09-26 06:40:00|910.4|905.4|910.3|905.3|910.4|905.4|909.7|904.7|55
1695710700000|2023-09-26 06:45:00|910.1|905.1|909.4|904.4|910.4|905.4|909.1|904.1|67
1695711000000|2023-09-26 06:50:00|909.2|904.2|909.3|904.3|909.6|904.6|908.6|903.6|80
1695711300000|2023-09-26 06:55:00|909.2|904.2|908.1|903.1|909.4|904.4|908|903|85
1695711600000|2023-09-26 07:00:00|908.2|903.2|908.7|903.7|908.9|903.9|907.5|902.5|105
1695711900000|2023-09-26 07:05:00|908.6|903.6|909.3|904.3|909.8|904.8|908.5|903.5|90
1695712200000|2023-09-26 07:10:00|909.2|904.2|907.8|902.8|909.3|904.3|907.6|902.6|93
1695712500000|2023-09-26 07:15:00|907.7|902.7|908.2|903.2|908.3|903.3|907.1|902.1|71
1695712800000|2023-09-26 07:20:00|908.1|903.1|908.9|903.9|909|904|907.7|902.7|106
1695713100000|2023-09-26 07:25:00|909.2|904.2|909|904|909.8|904.8|908.8|903.8|95
1695713400000|2023-09-26 07:30:00|909.2|904.2|909.4|904.4|909.6|904.6|908.3|903.3|96
1695713700000|2023-09-26 07:35:00|909.1|904.1|911.3|906.3|911.5|906.5|909.1|904.1|136
1695714000000|2023-09-26 07:40:00|911|906|911.7|906.7|912.2|907.2|910.7|905.7|158
1695714300000|2023-09-26 07:45:00|911.6|906.6|910.7|905.7|911.6|906.6|909.9|904.9|155
1695714600000|2023-09-26 07:50:00|910.2|905.2|911|906|911.2|906.2|909.7|904.7|240
1695714900000|2023-09-26 07:55:00|910.7|905.7|911|906|911.5|906.5|909.9|904.9|180
1695715200000|2023-09-26 08:00:00|910.8|905.8|912.8|907.8|912.9|907.9|910.5|905.5|192
1695715500000|2023-09-26 08:05:00|912.5|907.5|912|907|913.2|908.2|911.6|906.6|207
1695715800000|2023-09-26 08:10:00|911.7|906.7|912.5|907.5|912.7|907.7|911.7|906.7|134
1695716100000|2023-09-26 08:15:00|912.6|907.6|912.9|907.9|913.4|908.4|911.9|906.9|156
1695716400000|2023-09-26 08:20:00|913.1|908.1|913.6|908.6|914.5|909.5|912.7|907.7|157
1695716700000|2023-09-26 08:25:00|912.9|907.9|913.7|908.7|913.9|908.9|912.6|907.6|138
1695717000000|2023-09-26 08:30:00|913.8|908.8|912.7|907.7|913.8|908.8|912.3|907.3|124
1695717300000|2023-09-26 08:35:00|912.6|907.6|912.5|907.5|913.4|908.4|911.7|906.7|141
1695717600000|2023-09-26 08:40:00|912.6|907.6|912.1|907.1|912.6|907.6|911.3|906.3|91
1695717900000|2023-09-26 08:45:00|911.9|906.9|911.6|906.6|912.3|907.3|910.6|905.6|116
1695718200000|2023-09-26 08:50:00|911.5|906.5|912.1|907.1|913.1|908.1|911.1|906.1|116
1695718500000|2023-09-26 08:55:00|912.2|907.2|912.3|907.3|913|908|912.1|907.1|104
1695718800000|2023-09-26 09:00:00|912.2|907.2|911.3|906.3|912.4|907.4|911.1|906.1|157
1695719100000|2023-09-26 09:05:00|911.4|906.4|910.9|905.9|911.4|906.4|910.8|905.8|86
1695719400000|2023-09-26 09:10:00|910.7|905.7|910.5|905.5|910.9|905.9|910.1|905.1|73
1695719700000|2023-09-26 09:15:00|910.4|905.4|910.8|905.8|910.9|905.9|910.3|905.3|76
1695720000000|2023-09-26 09:20:00|910.6|905.6|911.5|906.5|911.7|906.7|909.8|904.8|107
1695720300000|2023-09-26 09:25:00|911.6|906.6|911.3|906.3|911.6|906.6|910.6|905.6|95
1695720600000|2023-09-26 09:30:00|911.5|906.5|912.3|907.3|912.9|907.9|910.5|905.5|129
1695720900000|2023-09-26 09:35:00|912.9|907.9|912.4|907.4|912.9|907.9|912.2|907.2|61
1695721200000|2023-09-26 09:40:00|912.3|907.3|912.4|907.4|912.5|907.5|911.3|906.3|66
1695721500000|2023-09-26 09:45:00|912.3|907.3|911.9|906.9|912.4|907.4|911.4|906.4|35
1695721800000|2023-09-26 09:50:00|912|907|911.2|906.2|912|907|910.9|905.9|32
1695722100000|2023-09-26 09:55:00|911.1|906.1|910.1|905.1|911.1|906.1|910.1|905.1|42
1695722400000|2023-09-26 10:00:00|910|905|909.9|904.9|910.8|905.8|909.8|904.8|55
1695722700000|2023-09-26 10:05:00|909.8|904.8|910.5|905.5|910.5|905.5|909.2|904.2|74
1695723000000|2023-09-26 10:10:00|910.4|905.4|909.5|904.5|910.4|905.4|909.2|904.2|69
1695723300000|2023-09-26 10:15:00|909.6|904.6|909.8|904.8|910|905|909|904|92
1695723600000|2023-09-26 10:20:00|909.7|904.7|909.2|904.2|909.8|904.8|909.1|904.1|66
1695723900000|2023-09-26 10:25:00|909.1|904.1|909.3|904.3|909.8|904.8|909.1|904.1|70
1695724200000|2023-09-26 10:30:00|909.2|904.2|909.4|904.4|909.4|904.4|908.9|903.9|46
1695724500000|2023-09-26 10:35:00|909.5|904.5|909.1|904.1|909.5|904.5|908.8|903.8|51
1695724800000|2023-09-26 10:40:00|909|904|909.2|904.2|909.3|904.3|908.7|903.7|38
1695725100000|2023-09-26 10:45:00|909.3|904.3|908.9|903.9|909.3|904.3|908.8|903.8|75
1695725400000|2023-09-26 10:50:00|909.1|904.1|909.1|904.1|909.3|904.3|908.8|903.8|81
1695725700000|2023-09-26 10:55:00|908.9|903.9|909.1|904.1|909.6|904.6|908.8|903.8|77
1695726000000|2023-09-26 11:00:00|909.4|904.4|908.4|903.4|909.4|904.4|908.4|903.4|103
1695726300000|2023-09-26 11:05:00|908.5|903.5|908.3|903.3|909.1|904.1|908.3|903.3|81
1695726600000|2023-09-26 11:10:00|908.4|903.4|908.3|903.3|908.5|903.5|908|903|58
1695726900000|2023-09-26 11:15:00|908.2|903.2|909.4|904.4|909.5|904.5|908.2|903.2|61
1695727200000|2023-09-26 11:20:00|909.6|904.6|909.8|904.8|910.3|905.3|909.4|904.4|60
1695727500000|2023-09-26 11:25:00|909.9|904.9|910.3|905.3|911.2|906.2|909.7|904.7|63
1695727800000|2023-09-26 11:30:00|910.4|905.4|910|905|910.7|905.7|909.8|904.8|94
1695728100000|2023-09-26 11:35:00|910.1|905.1|910.4|905.4|911.1|906.1|910|905|67
1695728400000|2023-09-26 11:40:00|910.6|905.6|910.2|905.2|910.6|905.6|909.5|904.5|62
1695728700000|2023-09-26 11:45:00|910.1|905.1|910.4|905.4|910.7|905.7|910.1|905.1|65
1695729000000|2023-09-26 11:50:00|910.5|905.5|909.1|904.1|910.5|905.5|909|904|74
1695729300000|2023-09-26 11:55:00|909.2|904.2|909.3|904.3|909.5|904.5|909|904|49
1695729600000|2023-09-26 12:00:00|909.2|904.2|911|906|911|906|909.1|904.1|119
1695729900000|2023-09-26 12:05:00|911.1|906.1|910.4|905.4|911.1|906.1|910.1|905.1|101
1695730200000|2023-09-26 12:10:00|910.3|905.3|910.2|905.2|910.5|905.5|909.8|904.8|92
1695730500000|2023-09-26 12:15:00|910.3|905.3|913.3|908.3|913.3|908.3|910.2|905.2|96
1695730800000|2023-09-26 12:20:00|913.5|908.5|912|907|914.4|909.4|911.7|906.7|163
1695731100000|2023-09-26 12:25:00|911.8|906.8|911.8|906.8|912.3|907.3|911.1|906.1|96
1695731400000|2023-09-26 12:30:00|911.9|906.9|908.9|903.9|911.9|906.9|908.6|903.6|141
1695731700000|2023-09-26 12:35:00|908.8|903.8|907.9|902.9|909.1|904.1|907.6|902.6|135
1695732000000|2023-09-26 12:40:00|907.7|902.7|909.1|904.1|909.5|904.5|907.7|902.7|119
1695732300000|2023-09-26 12:45:00|909|904|908.8|903.8|909.3|904.3|908.2|903.2|84
1695732600000|2023-09-26 12:50:00|908.9|903.9|909.1|904.1|909.6|904.6|908.4|903.4|77
1695732900000|2023-09-26 12:55:00|909.3|904.3|909.1|904.1|909.9|904.9|908.3|903.3|214
1695733200000|2023-09-26 13:00:00|909.2|904.2|907.4|902.4|909.2|904.2|907.3|902.3|153
1695733500000|2023-09-26 13:05:00|907.5|902.5|907.3|902.3|907.8|902.8|906.3|901.3|108
1695733800000|2023-09-26 13:10:00|907.2|902.2|907.7|902.7|907.9|902.9|906.8|901.8|141
1695734100000|2023-09-26 13:15:00|907.6|902.6|906.5|901.5|907.7|902.7|906.4|901.4|160
1695734400000|2023-09-26 13:20:00|906.6|901.6|905.7|900.7|906.9|901.9|905.7|900.7|164
1695734700000|2023-09-26 13:25:00|905.8|900.8|905.4|900.4|906.1|901.1|904.2|899.2|164
1695735000000|2023-09-26 13:30:00|905.3|900.3|906|901|906.6|901.6|904.5|899.5|258
1695735300000|2023-09-26 13:35:00|905.9|900.9|906.1|901.1|907.1|902.1|905.6|900.6|275
1695735600000|2023-09-26 13:40:00|906|901|908.4|903.4|908.9|903.9|906|901|268
1695735900000|2023-09-26 13:45:00|908.6|903.6|906.9|901.9|909.1|904.1|906.8|901.8|288
1695736200000|2023-09-26 13:50:00|906.8|901.8|907.2|902.2|907.4|902.4|905.8|900.8|227
1695736500000|2023-09-26 13:55:00|907.1|902.1|907.2|902.2|908.1|903.1|907|902|177
1695736800000|2023-09-26 14:00:00|907.6|902.6|907.7|902.7|908.8|903.8|907.3|902.3|378
1695737100000|2023-09-26 14:05:00|907.5|902.5|908|903|908.5|903.5|907|902|376
1695737400000|2023-09-26 14:10:00|908.1|903.1|909|904|909.1|904.1|907.6|902.6|230
1695737700000|2023-09-26 14:15:00|908.7|903.7|909.2|904.2|909.9|904.9|907.5|902.5|258
1695738000000|2023-09-26 14:20:00|909.3|904.3|909.4|904.4|910|905|908.6|903.6|265
1695738300000|2023-09-26 14:25:00|909.3|904.3|911.8|906.8|912.1|907.1|908.9|903.9|211
1695738600000|2023-09-26 14:30:00|911.7|906.7|912.8|907.8|913.3|908.3|910.2|905.2|272
1695738900000|2023-09-26 14:35:00|912.6|907.6|913.2|908.2|913.8|908.8|912|907|254
1695739200000|2023-09-26 14:40:00|912.7|907.7|913.4|908.4|914.6|909.6|912.3|907.3|218
1695739500000|2023-09-26 14:45:00|912.8|907.8|913.1|908.1|913.7|908.7|912.2|907.2|150
1695739800000|2023-09-26 14:50:00|913|908|914.6|909.6|915.1|910.1|912.7|907.7|101
1695740100000|2023-09-26 14:55:00|914.2|909.2|914.4|909.4|914.7|909.7|912.9|907.9|124
1695740400000|2023-09-26 15:00:00|914.6|909.6|913.4|908.4|914.7|909.7|912.7|907.7|173
1695740700000|2023-09-26 15:05:00|913.3|908.3|911.7|906.7|913.4|908.4|910.5|905.5|240
1695741000000|2023-09-26 15:10:00|911.1|906.1|912.2|907.2|912.6|907.6|910.4|905.4|212
1695741300000|2023-09-26 15:15:00|912.5|907.5|910.4|905.4|912.6|907.6|910|905|116
1695741600000|2023-09-26 15:20:00|910.6|905.6|909.4|904.4|910.7|905.7|909.3|904.3|150
1695741900000|2023-09-26 15:25:00|909.5|904.5|909.9|904.9|910.8|905.8|909.3|904.3|159
1695742200000|2023-09-26 15:30:00|909.7|904.7|910.3|905.3|910.5|905.5|909.2|904.2|183
1695742500000|2023-09-26 15:35:00|910.5|905.5|911.1|906.1|911.2|906.2|910.2|905.2|75
1695742800000|2023-09-26 15:40:00|911.2|906.2|911.2|906.2|912|907|910.9|905.9|62
1695743100000|2023-09-26 15:45:00|911.3|906.3|910.6|905.6|911.3|906.3|910|905|51
1695743400000|2023-09-26 15:50:00|910.5|905.5|910.9|905.9|911.2|906.2|910.2|905.2|50
1695743700000|2023-09-26 15:55:00|910.7|905.7|911.6|906.6|911.6|906.6|910.3|905.3|51
1695744000000|2023-09-26 16:00:00|911.7|906.7|910.7|905.7|912|907|910.3|905.3|55
1695744300000|2023-09-26 16:05:00|910.9|905.9|911.8|906.8|911.9|906.9|910.7|905.7|71
1695744600000|2023-09-26 16:10:00|911.9|906.9|911.8|906.8|912.2|907.2|911.5|906.5|51
1695744900000|2023-09-26 16:15:00|911.9|906.9|910.6|905.6|912.1|907.1|910.6|905.6|80
1695745200000|2023-09-26 16:20:00|910.7|905.7|910.2|905.2|910.9|905.9|910.1|905.1|59
1695745500000|2023-09-26 16:25:00|910.3|905.3|910.1|905.1|910.6|905.6|909.9|904.9|55
1695745800000|2023-09-26 16:30:00|910.2|905.2|910.1|905.1|910.4|905.4|909.8|904.8|64
1695746100000|2023-09-26 16:35:00|910.2|905.2|910.2|905.2|910.6|905.6|909.9|904.9|67
1695746400000|2023-09-26 16:40:00|910.3|905.3|910.3|905.3|910.6|905.6|910.1|905.1|65
1695746700000|2023-09-26 16:45:00|910.4|905.4|910.3|905.3|910.6|905.6|909.7|904.7|59
1695747000000|2023-09-26 16:50:00|910.4|905.4|910.5|905.5|910.9|905.9|910.1|905.1|52
1695747300000|2023-09-26 16:55:00|910.7|905.7|910.3|905.3|910.8|905.8|910.2|905.2|78
1695747600000|2023-09-26 17:00:00|910.2|905.2|910.1|905.1|910.7|905.7|909.7|904.7|143
1695747900000|2023-09-26 17:05:00|910.2|905.2|910.3|905.3|910.3|905.3|909.3|904.3|102
1695748200000|2023-09-26 17:10:00|910.2|905.2|910.2|905.2|910.3|905.3|909.7|904.7|58
1695748500000|2023-09-26 17:15:00|910.3|905.3|910.3|905.3|910.4|905.4|909.8|904.8|86
1695748800000|2023-09-26 17:20:00|910.2|905.2|910.2|905.2|910.4|905.4|909.8|904.8|54
1695749100000|2023-09-26 17:25:00|910.1|905.1|909.8|904.8|910.3|905.3|909.6|904.6|109
1695749400000|2023-09-26 17:30:00|909.4|904.4|909.7|904.7|909.7|904.7|909.3|904.3|69
1695749700000|2023-09-26 17:35:00|909.8|904.8|909.7|904.7|910|905|909.4|904.4|47
1695750000000|2023-09-26 17:40:00|909.8|904.8|909.5|904.5|909.8|904.8|909.3|904.3|81
1695750300000|2023-09-26 17:45:00|909.6|904.6|909.4|904.4|909.6|904.6|909.3|904.3|53
1695750600000|2023-09-26 17:50:00|909.5|904.5|909.3|904.3|909.7|904.7|909.2|904.2|65
1695750900000|2023-09-26 17:55:00|909.4|904.4|909.5|904.5|909.7|904.7|909.2|904.2|71
1695751200000|2023-09-26 18:00:00|909.6|904.6|909.6|904.6|909.8|904.8|909.4|904.4|104
1695751500000|2023-09-26 18:05:00|909.7|904.7|909.4|904.4|909.8|904.8|909.2|904.2|38
1695751800000|2023-09-26 18:10:00|909.5|904.5|908.8|903.8|909.5|904.5|908.7|903.7|36
1695752100000|2023-09-26 18:15:00|908.9|903.9|908.9|903.9|909.2|904.2|908.7|903.7|57
1695752400000|2023-09-26 18:20:00|908.8|903.8|908.8|903.8|909.1|904.1|908.7|903.7|77
1695752700000|2023-09-26 18:25:00|908.7|903.7|908.7|903.7|908.8|903.8|908.3|903.3|40
1695753000000|2023-09-26 18:30:00|908.8|903.8|909.3|904.3|910|905|908.7|903.7|95
1695753300000|2023-09-26 18:35:00|909.4|904.4|909|904|909.4|904.4|909|904|68
1695753600000|2023-09-26 18:40:00|909.1|904.1|909.3|904.3|909.3|904.3|908.9|903.9|60
1695753900000|2023-09-26 18:45:00|909.1|904.1|909.1|904.1|909.3|904.3|909|904|63
1695754200000|2023-09-26 18:50:00|909.2|904.2|909.1|904.1|909.4|904.4|908.9|903.9|54
1695754500000|2023-09-26 18:55:00|909|904|909.2|904.2|909.2|904.2|909|904|37
1695754800000|2023-09-26 19:00:00|909.1|904.1|908.8|903.8|909.3|904.3|908.8|903.8|61
1695755100000|2023-09-26 19:05:00|908.9|903.9|909.2|904.2|909.2|904.2|908.8|903.8|24
1695755400000|2023-09-26 19:10:00|909.3|904.3|909.3|904.3|909.4|904.4|909.1|904.1|28
1695755700000|2023-09-26 19:15:00|909.4|904.4|909.3|904.3|909.4|904.4|909.2|904.2|74
1695756000000|2023-09-26 19:20:00|909.2|904.2|909|904|909.4|904.4|908.9|903.9|53
1695756300000|2023-09-26 19:25:00|908.9|903.9|908.7|903.7|909|904|908.6|903.6|71
1695756600000|2023-09-26 19:30:00|908.8|903.8|909.1|904.1|909.2|904.2|908.7|903.7|29
1695756900000|2023-09-26 19:35:00|909.2|904.2|909.3|904.3|909.4|904.4|909|904|38
1695757200000|2023-09-26 19:40:00|909.2|904.2|909.2|904.2|909.3|904.3|908.8|903.8|21
1695757500000|2023-09-26 19:45:00|909.1|904.1|908.9|903.9|909.2|904.2|908.8|903.8|65
1695757800000|2023-09-26 19:50:00|909|904|908.9|903.9|909|904|908.8|903.8|28
1695758100000|2023-09-26 19:55:00|909|904|909.5|904.5|909.6|904.6|908.6|903.6|69
1695758400000|2023-09-26 20:00:00|909.4|904.4|909.6|904.6|909.9|904.9|909.4|904.4|51
1695758700000|2023-09-26 20:05:00|909.7|904.7|910.3|905.3|910.4|905.4|909.6|904.6|36
1695759000000|2023-09-26 20:10:00|910.4|905.4|910.5|905.5|910.6|905.6|910.3|905.3|22
1695759300000|2023-09-26 20:15:00|910.4|905.4|909.9|904.9|910.4|905.4|909.7|904.7|42
1695759600000|2023-09-26 20:20:00|909.7|904.7|909.9|904.9|910.1|905.1|909.7|904.7|12
1695759900000|2023-09-26 20:25:00|909.8|904.8|909.9|904.9|909.9|904.9|909.8|904.8|18
1695760200000|2023-09-26 20:30:00|909.8|904.8|909.7|904.7|909.8|904.8|909.2|904.2|15
1695760500000|2023-09-26 20:35:00|909.5|904.5|909.8|904.8|909.8|904.8|909.5|904.5|22
1695760800000|2023-09-26 20:40:00|909.7|904.7|909.4|904.4|909.9|904.9|909.4|904.4|35
1695761100000|2023-09-26 20:45:00|909.3|904.3|909.2|904.2|909.6|904.6|909|904|26
1695761400000|2023-09-26 20:50:00|909.1|904.1|909.5|904.5|909.5|904.5|908.6|903.6|40
1695761700000|2023-09-26 20:55:00|909.6|904.6|909.3|904.3|909.6|904.6|909.2|904.2|12
1695765600000|2023-09-26 22:00:00|911.7|902.3|909.2|904.2|912.3|904.7|908|902.3|24
1695765900000|2023-09-26 22:05:00|909.3|904.3|909.1|904.1|909.3|904.3|908.4|903.4|21
1695766200000|2023-09-26 22:10:00|909|904|909|904|909.3|904.3|908.3|903.3|37
1695766500000|2023-09-26 22:15:00|909.2|904.2|908.9|903.9|909.5|904.5|908.5|903.5|19
1695766800000|2023-09-26 22:20:00|908.6|903.6|908|903|908.7|903.7|907.8|902.8|34
1695767100000|2023-09-26 22:25:00|907.9|902.9|908|903|908.1|903.1|907.9|902.9|14
1695767400000|2023-09-26 22:30:00|907.9|902.9|908.1|903.1|908.2|903.2|907.8|902.8|10
1695767700000|2023-09-26 22:35:00|907.9|902.9|907.6|902.6|908|903|907.2|902.2|28
1695768000000|2023-09-26 22:40:00|907.7|902.7|907.4|902.4|907.7|902.7|907|902|86
1695768300000|2023-09-26 22:45:00|907.5|902.5|907.5|902.5|907.6|902.6|907.2|902.2|14
1695768600000|2023-09-26 22:50:00|907.6|902.6|907.7|902.7|907.7|902.7|907.5|902.5|5
1695768900000|2023-09-26 22:55:00|907.8|902.8|907.2|902.2|907.9|902.9|907.1|902.1|15
1695769200000|2023-09-26 23:00:00|907.8|902.8|907.8|902.8|907.9|902.9|907.2|902.2|4
1695769500000|2023-09-26 23:05:00|907.9|902.9|907.8|902.8|907.9|902.9|907.3|902.3|12
1695769800000|2023-09-26 23:10:00|907.2|902.2|907.9|902.9|908|903|907.2|902.2|17
1695770100000|2023-09-26 23:15:00|907.8|902.8|908|903|908|903|907.2|902.2|11
1695770400000|2023-09-26 23:20:00|907.9|902.9|907.8|902.8|908|903|907.3|902.3|7
1695770700000|2023-09-26 23:25:00|907.9|902.9|907.8|902.8|907.9|902.9|907.3|902.3|18
1695771000000|2023-09-26 23:30:00|907.7|902.7|907.9|902.9|908.1|903.1|907.3|902.3|43
1695771300000|2023-09-26 23:35:00|908|903|907.5|902.5|908.1|903.1|907.4|902.4|11
1695771600000|2023-09-26 23:40:00|908.1|903.1|908.5|903.5|908.7|903.7|907.3|902.3|17
1695771900000|2023-09-26 23:45:00|908.4|903.4|908.5|903.5|908.6|903.6|907.8|902.8|27
1695772200000|2023-09-26 23:50:00|908.4|903.4|908.5|903.5|908.6|903.6|907.8|902.8|19
1695772500000|2023-09-26 23:55:00|908.6|903.6|909.3|904.3|909.3|904.3|908.2|903.2|36
1695772800000|2023-09-27 00:00:00|909.4|904.4|909.5|904.5|909.6|904.6|908.8|903.8|57
1695773100000|2023-09-27 00:05:00|909.6|904.6|910|905|910.1|905.1|909.5|904.5|38
1695773400000|2023-09-27 00:10:00|909.9|904.9|910.1|905.1|910.1|906.2|908|904.1|28
1695773700000|2023-09-27 00:15:00|910.2|905.2|910.3|905.3|910.5|905.5|910.1|905.1|30
1695774000000|2023-09-27 00:20:00|910.2|905.2|910.4|905.4|910.4|905.4|910.1|905.1|7
1695774300000|2023-09-27 00:25:00|910.3|905.3|910.1|905.1|910.4|905.4|909.9|904.9|15
1695774600000|2023-09-27 00:30:00|910|905|909.6|904.6|910.3|905.3|909.5|904.5|39
1695774900000|2023-09-27 00:35:00|909.5|904.5|907.5|905.7|909.5|905.8|907.3|904.3|40
1695775200000|2023-09-27 00:40:00|907.6|905.8|907.3|905.5|907.6|905.8|907.3|905.5|16
1695775500000|2023-09-27 00:45:00|907.4|905.6|907.3|905.5|907.6|905.8|907.1|905.3|14
1695775800000|2023-09-27 00:50:00|907.2|905.4|907.2|905.4|907.3|905.5|907.2|905.4|67
1695776700000|2023-09-27 01:05:00|906.9|901.9|906.9|901.9|907|902|906.9|901.9|99
1695777000000|2023-09-27 01:10:00|906.8|901.8|907.1|902.1|907.1|902.1|906.8|901.8|20
1695777300000|2023-09-27 01:15:00|907.2|902.2|907.5|902.5|907.5|902.5|907.1|902.1|36
1695777600000|2023-09-27 01:20:00|907.4|902.4|907.9|902.9|907.9|902.9|907.4|902.4|29
1695779100000|2023-09-27 01:45:00|911.8|906.8|911.3|906.3|911.8|906.8|911.1|906.1|8
1695779400000|2023-09-27 01:50:00|911.5|906.5|912.4|907.4|912.4|907.4|911.5|906.5|52
1695779700000|2023-09-27 01:55:00|912.5|907.5|913|908|913.2|908.2|912.2|907.2|62
1695780000000|2023-09-27 02:00:00|913.1|908.1|912.5|907.5|913.2|908.2|912.4|907.4|63
1695780300000|2023-09-27 02:05:00|912.6|907.6|912|907|912.7|907.7|911.8|906.8|61
1695780600000|2023-09-27 02:10:00|912.1|907.1|912.1|907.1|912.3|907.3|911.7|906.7|44
1695780900000|2023-09-27 02:15:00|912|907|911.3|906.3|912|907|911.2|906.2|55
1695781200000|2023-09-27 02:20:00|911.1|906.1|911.1|906.1|911.6|906.6|911|906|43
1695781500000|2023-09-27 02:25:00|911.2|906.2|911.2|906.2|911.5|906.5|911.1|906.1|47
1695781800000|2023-09-27 02:30:00|911.3|906.3|911.2|906.2|911.4|906.4|911|906|34
1695782100000|2023-09-27 02:35:00|911|906|910.3|905.3|911.1|906.1|910|905|55
1695782400000|2023-09-27 02:40:00|910.2|905.2|910.3|905.3|910.7|905.7|909.9|904.9|51
1695782700000|2023-09-27 02:45:00|910.4|905.4|909.9|904.9|910.5|905.5|909.9|904.9|39
1695783000000|2023-09-27 02:50:00|910|905|910.5|905.5|910.5|905.5|909.5|904.5|41
1695783300000|2023-09-27 02:55:00|910.6|905.6|910.4|905.4|910.7|905.7|910.2|905.2|64
1695783600000|2023-09-27 03:00:00|910.5|905.5|910|905|910.7|905.7|909.8|904.8|50
1695783900000|2023-09-27 03:05:00|910.1|905.1|910.2|905.2|910.7|905.7|910|905|50
1695784200000|2023-09-27 03:10:00|910.1|905.1|910.3|905.3|910.7|905.7|910|905|25
1695784500000|2023-09-27 03:15:00|910.2|905.2|911.1|906.1|911.1|906.1|910|905|54
1695784800000|2023-09-27 03:20:00|911.2|906.2|910.8|905.8|911.3|906.3|910.6|905.6|23
1695785100000|2023-09-27 03:25:00|910.9|905.9|911|906|911.2|906.2|910.9|905.9|19
1695785400000|2023-09-27 03:30:00|910.9|905.9|911.3|906.3|911.4|906.4|910.6|905.6|25
1695785700000|2023-09-27 03:35:00|911.2|906.2|910.8|905.8|911.3|906.3|910.7|905.7|43
1695786000000|2023-09-27 03:40:00|910.7|905.7|911.1|906.1|911.2|906.2|910.7|905.7|25
1695786300000|2023-09-27 03:45:00|911.2|906.2|910.9|905.9|911.4|906.4|910.6|905.6|46
1695786600000|2023-09-27 03:50:00|910.8|905.8|910.9|905.9|911.1|906.1|910.7|905.7|27
1695786900000|2023-09-27 03:55:00|910.8|905.8|910.9|905.9|911.1|906.1|910.7|905.7|46
1695787200000|2023-09-27 04:00:00|911|906|910.9|905.9|911.2|906.2|910.4|905.4|41
1695787500000|2023-09-27 04:05:00|910.7|905.7|910.5|905.5|911|906|910.3|905.3|44
1695787800000|2023-09-27 04:10:00|910.6|905.6|910.2|905.2|910.8|905.8|910.1|905.1|64
1695788100000|2023-09-27 04:15:00|910.3|905.3|910.2|905.2|910.5|905.5|910.1|905.1|45
1695788400000|2023-09-27 04:20:00|910.4|905.4|910.7|905.7|910.8|905.8|910.3|905.3|38
1695788700000|2023-09-27 04:25:00|910.8|905.8|910.9|905.9|911.2|906.2|910.6|905.6|39
1695789000000|2023-09-27 04:30:00|910.8|905.8|910.4|905.4|910.9|905.9|909.9|904.9|39
1695789300000|2023-09-27 04:35:00|910.5|905.5|910.6|905.6|911|906|910.4|905.4|33
1695789600000|2023-09-27 04:40:00|910.7|905.7|910.3|905.3|910.8|905.8|910.2|905.2|53
1695789900000|2023-09-27 04:45:00|910.2|905.2|911|906|911.1|906.1|910.1|905.1|64
1695790200000|2023-09-27 04:50:00|911.1|906.1|911.2|906.2|911.2|906.2|910.3|905.3|56
1695790500000|2023-09-27 04:55:00|911.1|906.1|912|907|912|907|911|906|61
1695790800000|2023-09-27 05:00:00|911.9|906.9|911|906|912|907|911|906|75
1695791100000|2023-09-27 05:05:00|910.9|905.9|911.6|906.6|911.7|906.7|910.7|905.7|56
1695791400000|2023-09-27 05:10:00|911.7|906.7|911.4|906.4|911.7|906.7|910.9|905.9|65
1695791700000|2023-09-27 05:15:00|911.2|906.2|910.9|905.9|911.4|906.4|910.9|905.9|67
1695792000000|2023-09-27 05:20:00|910.8|905.8|910.7|905.7|911|906|910.4|905.4|100
1695792300000|2023-09-27 05:25:00|910.6|905.6|911.6|906.6|911.7|906.7|910.6|905.6|46
1695792600000|2023-09-27 05:30:00|911.5|906.5|911.7|906.7|912|907|911.2|906.2|108
1695792900000|2023-09-27 05:35:00|911.6|906.6|912|907|912.6|907.6|911.6|906.6|86
1695793200000|2023-09-27 05:40:00|912.1|907.1|912.7|907.7|913|908|911.9|906.9|87
1695793500000|2023-09-27 05:45:00|912.8|907.8|912.6|907.6|912.8|907.8|912.2|907.2|40
1695793800000|2023-09-27 05:50:00|912.4|907.4|912.8|907.8|913|908|912.4|907.4|98
1695794100000|2023-09-27 05:55:00|913|908|912.6|907.6|913.1|908.1|911.8|906.8|137
1695794400000|2023-09-27 06:00:00|912.7|907.7|913.3|908.3|913.5|908.5|912.3|907.3|71
1695794700000|2023-09-27 06:05:00|913.4|908.4|914.5|909.5|914.9|909.9|912.6|907.6|156
1695795000000|2023-09-27 06:10:00|914.3|909.3|914.7|909.7|915.4|910.4|914.2|909.2|88
1695795300000|2023-09-27 06:15:00|914.6|909.6|913.6|908.6|914.7|909.7|912.9|907.9|132
1695795600000|2023-09-27 06:20:00|913.5|908.5|913.4|908.4|914.2|909.2|913|908|140
1695795900000|2023-09-27 06:25:00|913.3|908.3|913.9|908.9|914.6|909.6|913.1|908.1|77
1695796200000|2023-09-27 06:30:00|913.7|908.7|913.4|908.4|913.9|908.9|912.4|907.4|129
1695796500000|2023-09-27 06:35:00|913.6|908.6|913.6|908.6|914.1|909.1|913|908|82
1695796800000|2023-09-27 06:40:00|914|909|914|909|914.4|909.4|912.8|907.8|100
1695797100000|2023-09-27 06:45:00|914.3|909.3|914.1|909.1|914.8|909.8|913.4|908.4|59
1695797400000|2023-09-27 06:50:00|914.5|909.5|915.1|910.1|915.7|910.7|913.7|908.7|94
1695797700000|2023-09-27 06:55:00|915|910|914.1|909.1|915|910|913.5|908.5|102
1695798000000|2023-09-27 07:00:00|914|909|913.3|908.3|914.1|909.1|912.9|907.9|143
1695798300000|2023-09-27 07:05:00|913.2|908.2|912.6|907.6|913.4|908.4|912|907|192
1695798600000|2023-09-27 07:10:00|912.4|907.4|912.2|907.2|913|908|911.9|906.9|144
1695798900000|2023-09-27 07:15:00|912|907|913|908|913.3|908.3|911.9|906.9|129
1695799200000|2023-09-27 07:20:00|912.8|907.8|913.3|908.3|913.7|908.7|912.6|907.6|121
1695799500000|2023-09-27 07:25:00|913.2|908.2|913.2|908.2|913.4|908.4|912.6|907.6|114
1695799800000|2023-09-27 07:30:00|913.3|908.3|912.1|907.1|913.4|908.4|911.7|906.7|98
1695800100000|2023-09-27 07:35:00|912|907|912|907|912.7|907.7|911.2|906.2|123
1695800400000|2023-09-27 07:40:00|911.6|906.6|912|907|912.4|907.4|911.2|906.2|94
1695800700000|2023-09-27 07:45:00|911.6|906.6|912|907|912.4|907.4|911.3|906.3|75
1695801000000|2023-09-27 07:50:00|911.8|906.8|911.5|906.5|912.5|907.5|911.3|906.3|65
1695801300000|2023-09-27 07:55:00|911.4|906.4|911.5|906.5|911.8|906.8|910.9|905.9|116
1695801600000|2023-09-27 08:00:00|911.4|906.4|912.7|907.7|912.8|907.8|911|906|147
1695801900000|2023-09-27 08:05:00|912.4|907.4|911.6|906.6|912.9|907.9|911.1|906.1|137
1695802200000|2023-09-27 08:10:00|911.5|906.5|911.1|906.1|912.1|907.1|910.6|905.6|123
1695802500000|2023-09-27 08:15:00|911|906|910.5|905.5|911.4|906.4|909.8|904.8|191
1695802800000|2023-09-27 08:20:00|910.1|905.1|909.7|904.7|910.5|905.5|909|904|165
1695803100000|2023-09-27 08:25:00|909.8|904.8|909.7|904.7|910.1|905.1|909|904|172
1695803400000|2023-09-27 08:30:00|909.3|904.3|909.9|904.9|910.2|905.2|909.2|904.2|129
1695803700000|2023-09-27 08:35:00|909.5|904.5|909.1|904.1|910.1|905.1|908.7|903.7|99
1695804000000|2023-09-27 08:40:00|908.9|903.9|909.4|904.4|909.7|904.7|908.7|903.7|91
1695804300000|2023-09-27 08:45:00|909.2|904.2|909.6|904.6|909.6|904.6|908.8|903.8|93
1695804600000|2023-09-27 08:50:00|909.4|904.4|910.4|905.4|910.7|905.7|909.2|904.2|71
1695804900000|2023-09-27 08:55:00|910.3|905.3|910.6|905.6|910.7|905.7|909.8|904.8|126
1695805200000|2023-09-27 09:00:00|910.7|905.7|910.2|905.2|910.8|905.8|909.9|904.9|94
1695805500000|2023-09-27 09:05:00|910|905|909.5|904.5|910.4|905.4|909.3|904.3|106
1695805800000|2023-09-27 09:10:00|909.2|904.2|909.8|904.8|909.9|904.9|909.1|904.1|70
1695806100000|2023-09-27 09:15:00|909.6|904.6|909|904|909.6|904.6|908.8|903.8|101
1695806400000|2023-09-27 09:20:00|908.9|903.9|908.6|903.6|909.2|904.2|908|903|71
1695806700000|2023-09-27 09:25:00|908.4|903.4|908.4|903.4|908.7|903.7|907.9|902.9|69
1695807000000|2023-09-27 09:30:00|908.5|903.5|907.6|902.6|908.6|903.6|907.6|902.6|37
1695807300000|2023-09-27 09:35:00|907.5|902.5|906.6|901.6|907.6|902.6|906.5|901.5|74
1695807600000|2023-09-27 09:40:00|906.7|901.7|905.5|900.5|906.9|901.9|905.3|900.3|137
1695807900000|2023-09-27 09:45:00|905.9|900.9|907.6|902.6|907.8|902.8|905.4|900.4|119
1695808200000|2023-09-27 09:50:00|907.5|902.5|907.7|902.7|908|903|906.9|901.9|67
1695808500000|2023-09-27 09:55:00|907.8|902.8|907.3|902.3|908.1|903.1|906.8|901.8|65
1695808800000|2023-09-27 10:00:00|907.6|902.6|905.9|900.9|907.6|902.6|905.2|900.2|115
1695809100000|2023-09-27 10:05:00|905.8|900.8|906.8|901.8|906.8|901.8|905.7|900.7|48
1695809400000|2023-09-27 10:10:00|906.9|901.9|905.8|900.8|907.2|902.2|905.7|900.7|73
1695809700000|2023-09-27 10:15:00|905.9|900.9|905.8|900.8|906.2|901.2|905.1|900.1|57
1695810000000|2023-09-27 10:20:00|906|901|906.1|901.1|906.9|901.9|905.8|900.8|92
1695810300000|2023-09-27 10:25:00|906.3|901.3|908.1|903.1|908.8|903.8|906.3|901.3|99
1695810600000|2023-09-27 10:30:00|908.2|903.2|907.3|902.3|908.4|903.4|906.9|901.9|95
1695810900000|2023-09-27 10:35:00|907.4|902.4|906.2|901.2|907.5|902.5|905.8|900.8|102
1695811200000|2023-09-27 10:40:00|906.1|901.1|906.3|901.3|906.6|901.6|905.6|900.6|71
1695811500000|2023-09-27 10:45:00|906.2|901.2|907.1|902.1|907.3|902.3|905.8|900.8|91
1695811800000|2023-09-27 10:50:00|907|902|906.7|901.7|907.3|902.3|906.3|901.3|37
1695812100000|2023-09-27 10:55:00|906.5|901.5|906.3|901.3|907|902|906.3|901.3|70
1695812400000|2023-09-27 11:00:00|906.5|901.5|906.6|901.6|906.6|901.6|905.6|900.6|106
1695812700000|2023-09-27 11:05:00|906.7|901.7|906.9|901.9|906.9|901.9|906.2|901.2|53
1695813000000|2023-09-27 11:10:00|906.5|901.5|906.5|901.5|906.9|901.9|906|901|72
1695813300000|2023-09-27 11:15:00|906.4|901.4|906.6|901.6|906.8|901.8|906.2|901.2|55
1695813600000|2023-09-27 11:20:00|906.7|901.7|906.2|901.2|907|902|906|901|68
1695813900000|2023-09-27 11:25:00|906.1|901.1|906.5|901.5|906.7|901.7|906|901|83
1695814200000|2023-09-27 11:30:00|906.4|901.4|907|902|907.5|902.5|906|901|108
1695814500000|2023-09-27 11:35:00|906.9|901.9|904.5|899.5|907.6|902.6|904.3|899.3|110
1695814800000|2023-09-27 11:40:00|904.4|899.4|906|901|906|901|904.4|899.4|83
1695815100000|2023-09-27 11:45:00|906.1|901.1|905.9|900.9|906.4|901.4|905.7|900.7|48
1695815400000|2023-09-27 11:50:00|905.8|900.8|906.1|901.1|906.2|901.2|905.6|900.6|87
1695815700000|2023-09-27 11:55:00|906.2|901.2|905.2|900.2|906.2|901.2|904.9|899.9|83
1695816000000|2023-09-27 12:00:00|905.3|900.3|903.6|898.6|905.9|900.9|903.1|898.1|135
1695816300000|2023-09-27 12:05:00|904|899|903.2|898.2|904|899|903.1|898.1|85
1695816600000|2023-09-27 12:10:00|903.3|898.3|903.1|898.1|904.1|899.1|902.6|897.6|137
1695816900000|2023-09-27 12:15:00|903.2|898.2|905.1|900.1|905.8|900.8|903.1|898.1|153
1695817200000|2023-09-27 12:20:00|904.9|899.9|906|901|907.5|902.5|904.2|899.2|247
1695817500000|2023-09-27 12:25:00|906.1|901.1|906.2|901.2|907.4|902.4|905.7|900.7|151
1695817800000|2023-09-27 12:30:00|906.1|901.1|906|901|907.2|902.2|905.2|900.2|318
1695818100000|2023-09-27 12:35:00|906.2|901.2|906.7|901.7|908.2|903.2|906|901|179
1695818400000|2023-09-27 12:40:00|906.8|901.8|905.7|900.7|906.8|901.8|904.7|899.7|198
1695818700000|2023-09-27 12:45:00|905.8|900.8|905.5|900.5|906.1|901.1|905.2|900.2|148
1695819000000|2023-09-27 12:50:00|905.6|900.6|905.1|900.1|905.9|900.9|904.5|899.5|176
1695819300000|2023-09-27 12:55:00|904.7|899.7|905.7|900.7|906.4|901.4|904.7|899.7|166
1695819600000|2023-09-27 13:00:00|905.8|900.8|907|902|907.6|902.9|904.7|900|262
1695819900000|2023-09-27 13:05:00|906.9|901.9|905.4|900.4|906.9|901.9|904.5|899.5|173
1695820200000|2023-09-27 13:10:00|905.2|900.2|905.8|900.8|906.1|901.1|904.3|899.3|123
1695820500000|2023-09-27 13:15:00|906.1|901.1|904.8|899.8|906.6|901.6|904.7|899.7|127
1695820800000|2023-09-27 13:20:00|904.7|899.7|903.4|898.4|905.2|900.2|902.6|897.6|188
1695821100000|2023-09-27 13:25:00|903.1|898.1|903.1|898.1|903.9|898.9|901.8|896.8|234
1695821400000|2023-09-27 13:30:00|902.7|897.7|904.4|899.4|904.5|899.5|901.9|896.9|324
1695821700000|2023-09-27 13:35:00|904.5|899.5|904|899|905.6|900.6|901.7|896.8|380
1695822000000|2023-09-27 13:40:00|903.8|898.8|901.7|896.7|904.2|899.2|900.9|895.9|302
1695822300000|2023-09-27 13:45:00|901.3|896.3|901.9|896.9|902.9|897.9|901.3|896.3|219
1695822600000|2023-09-27 13:50:00|901.8|896.8|902.7|897.7|902.7|897.7|901.2|896.2|237
1695822900000|2023-09-27 13:55:00|902.5|897.5|902.8|897.8|902.9|897.9|901.9|896.9|192
1695823200000|2023-09-27 14:00:00|902.9|897.9|901.4|896.4|903.8|898.8|901.1|896.1|258
1695823500000|2023-09-27 14:05:00|901.5|896.5|901.7|896.7|903|898|901.4|896.4|235
1695823800000|2023-09-27 14:10:00|901.6|896.6|902.4|897.4|902.9|897.9|901.2|896.2|257
1695824100000|2023-09-27 14:15:00|902.5|897.5|902|897|903.1|898.1|901.1|896.1|192
1695824400000|2023-09-27 14:20:00|902.1|897.1|899.9|898.1|902.6|898.4|899.7|895.3|190
1695824700000|2023-09-27 14:25:00|899.8|898|901.8|896.8|902.7|898.3|899.8|895.3|211
1695825000000|2023-09-27 14:30:00|902.4|897.4|900.2|895.2|902.5|897.8|899.6|894.9|208
1695825300000|2023-09-27 14:35:00|900.8|895.8|899.1|894.1|901|896|898.5|893.5|188
1695825600000|2023-09-27 14:40:00|898.8|893.8|897.2|892.2|899.4|894.4|896|891|232
1695825900000|2023-09-27 14:45:00|897.1|892.1|896.9|891.9|898.4|893.4|896|891|240
1695826200000|2023-09-27 14:50:00|897.5|892.5|897.1|892.1|897.8|893.7|894.5|890.3|256
1695826500000|2023-09-27 14:55:00|897|892|897.1|892.1|897.4|892.4|896.6|891.6|164
1695826800000|2023-09-27 15:00:00|897.2|892.2|898.6|893.6|899.1|894.1|896.9|891.9|208
1695827100000|2023-09-27 15:05:00|898.5|893.5|899.5|894.5|900|895|898.2|893.2|180
1695827400000|2023-09-27 15:10:00|899.2|894.2|900.3|895.3|901.7|896.7|898.9|893.9|228
1695827700000|2023-09-27 15:15:00|900.2|895.2|900.7|895.7|900.8|895.8|899.2|894.2|199
1695828000000|2023-09-27 15:20:00|901|896|899.1|894.1|901|896|899.1|894.1|184
1695828300000|2023-09-27 15:25:00|899.3|894.3|899.9|894.9|900.1|895.1|898|893|187
1695828600000|2023-09-27 15:30:00|899.8|894.8|897.7|892.7|899.8|894.8|897.5|892.5|180
1695828900000|2023-09-27 15:35:00|898|893|897.8|892.8|899.5|894.5|897.5|892.5|189
1695829200000|2023-09-27 15:40:00|898.3|893.3|897.7|892.7|898.7|893.7|897.6|892.6|163
1695829500000|2023-09-27 15:45:00|897.5|892.5|897.5|892.5|898.3|893.3|896.6|891.6|142
1695829800000|2023-09-27 15:50:00|897.9|892.9|897.4|892.4|898.1|893.1|896.5|891.5|124
1695830100000|2023-09-27 15:55:00|897.5|892.5|897.1|892.1|897.7|892.7|896.8|891.8|138
1695830400000|2023-09-27 16:00:00|897.3|892.3|896.7|891.7|897.4|892.4|896.2|891.2|178
1695830700000|2023-09-27 16:05:00|896.5|891.5|894.5|889.5|896.5|891.5|891.9|889.5|130
1695831000000|2023-09-27 16:10:00|894.6|889.6|894.7|889.7|895.1|890.1|893.9|888.9|161
1695831300000|2023-09-27 16:15:00|894.5|889.5|894.4|889.4|894.6|889.6|893.9|888.9|160
1695831600000|2023-09-27 16:20:00|894.2|889.2|893.6|888.6|894.3|889.3|893.4|888.4|185
1695831900000|2023-09-27 16:25:00|893.4|888.4|893.7|888.7|894|889|893.2|888.2|134
1695832200000|2023-09-27 16:30:00|893.5|888.5|894|889|894|889|892.8|887.8|251
1695832500000|2023-09-27 16:35:00|893.8|888.8|893.4|888.4|894.1|889.1|892.9|887.9|158
1695832800000|2023-09-27 16:40:00|892.9|887.9|894|889|894.2|889.2|892.6|887.6|169
1695833100000|2023-09-27 16:45:00|894.1|889.1|894.1|889.1|894.9|889.9|893.5|888.5|207
1695833400000|2023-09-27 16:50:00|893.6|888.6|893.7|888.7|894.8|889.8|893.3|888.3|169
1695833700000|2023-09-27 16:55:00|893.8|888.8|892.8|887.8|893.9|888.9|892.2|887.2|181
1695834000000|2023-09-27 17:00:00|892.9|887.9|894.4|889.4|894.6|889.6|892.6|887.6|280
1695834300000|2023-09-27 17:05:00|894.3|889.3|893|888|894.4|889.4|892.8|887.8|149
1695834600000|2023-09-27 17:10:00|892.9|887.9|892.4|887.4|893|888|891.2|886.2|179
1695834900000|2023-09-27 17:15:00|892|887|891.7|886.7|892.4|887.4|891.3|886.3|135
1695835200000|2023-09-27 17:20:00|891.3|886.3|890.5|885.5|891.6|887.7|889.1|884.6|185
1695835500000|2023-09-27 17:25:00|890.3|885.3|890.8|885.8|891|886|889|884|212
1695835800000|2023-09-27 17:30:00|890.1|885.1|890.1|885.1|891.1|886.1|889.5|884.5|172
1695836100000|2023-09-27 17:35:00|890.2|885.2|890.1|885.1|890.7|885.7|889.7|884.7|100
1695836400000|2023-09-27 17:40:00|890.2|885.2|890.4|885.4|890.4|885.4|889.2|884.2|89
1695836700000|2023-09-27 17:45:00|890.3|885.3|890.9|885.9|890.9|885.9|890|885|84
1695837000000|2023-09-27 17:50:00|890.8|885.8|891.2|886.2|891.8|886.8|890.7|885.7|92
1695837300000|2023-09-27 17:55:00|891.3|886.3|890.8|885.8|891.3|886.3|890.3|885.3|105
1695837600000|2023-09-27 18:00:00|890.9|885.9|890.3|885.3|891.2|886.2|890.2|885.2|66
1695837900000|2023-09-27 18:05:00|890.4|885.4|889.6|884.6|890.7|885.7|889.6|884.6|92
1695838200000|2023-09-27 18:10:00|889.8|884.8|889.7|884.7|890|885|889.4|884.4|104
1695838500000|2023-09-27 18:15:00|890.1|885.1|890.4|885.4|890.5|885.5|889.7|884.7|63
1695838800000|2023-09-27 18:20:00|890.3|885.3|890.8|885.8|891|886|890|885|67
1695839100000|2023-09-27 18:25:00|891|886|891.8|886.8|891.8|886.8|890.6|885.6|74
1695839400000|2023-09-27 18:30:00|891.6|886.6|893.4|888.4|893.8|888.8|891.6|886.6|97
1695839700000|2023-09-27 18:35:00|893.6|888.6|894|889|894.3|889.3|893.2|888.2|157
1695840000000|2023-09-27 18:40:00|894.1|889.1|894.4|889.4|894.6|889.6|893.4|888.4|83
1695840300000|2023-09-27 18:45:00|894.6|889.6|893.9|888.9|894.6|889.6|893.3|888.3|76
1695840600000|2023-09-27 18:50:00|893.8|888.8|893.8|888.8|893.9|888.9|893.2|888.2|68
1695840900000|2023-09-27 18:55:00|893.9|888.9|893.4|888.4|893.9|888.9|893.2|888.2|43
1695841200000|2023-09-27 19:00:00|893.3|888.3|894.3|889.3|894.3|889.3|893.3|888.3|61
1695841500000|2023-09-27 19:05:00|894.4|889.4|895.8|890.8|895.9|890.9|894.4|889.4|73
1695841800000|2023-09-27 19:10:00|895.9|890.9|895.9|890.9|896.6|891.6|895.8|890.8|81
1695842100000|2023-09-27 19:15:00|896|891|895.6|890.6|896.1|891.1|895.4|890.4|99
1695842400000|2023-09-27 19:20:00|895.5|890.5|895.6|890.6|895.9|890.9|895.5|890.5|44
1695842700000|2023-09-27 19:25:00|895.5|890.5|895.9|890.9|896|891|895.3|890.3|74
1695843000000|2023-09-27 19:30:00|895.8|890.8|895.6|890.6|895.9|890.9|895.4|890.4|58
1695843300000|2023-09-27 19:35:00|895.7|890.7|895.6|890.6|895.9|890.9|895.5|890.5|45
1695843600000|2023-09-27 19:40:00|895.7|890.7|894.8|889.8|895.7|890.7|894.8|889.8|34
1695843900000|2023-09-27 19:45:00|894.9|889.9|895|890|895|890|894.5|889.5|39
1695844200000|2023-09-27 19:50:00|894.9|889.9|894.7|889.7|895.2|890.2|894.6|889.6|51
1695844500000|2023-09-27 19:55:00|894.6|889.6|895.7|890.7|895.7|890.7|894.4|889.4|30
1695844800000|2023-09-27 20:00:00|895.6|890.6|895.5|890.5|895.9|890.9|895.4|890.4|55
1695845100000|2023-09-27 20:05:00|895.3|890.3|895.3|890.3|895.4|890.4|895.1|890.1|32
1695845400000|2023-09-27 20:10:00|895.2|890.2|895.2|890.2|895.5|890.5|895.2|890.2|13
1695845700000|2023-09-27 20:15:00|895.3|890.3|894.4|889.4|895.7|890.7|894.4|889.4|33
1695846000000|2023-09-27 20:20:00|894.8|889.8|894.1|889.1|895.2|890.2|894.1|889.1|31
1695846300000|2023-09-27 20:25:00|894.4|889.4|894.2|889.2|895.1|890.1|894|889|27
1695846600000|2023-09-27 20:30:00|895.1|890.1|894.4|889.4|895.1|890.1|894.1|889.1|14
1695846900000|2023-09-27 20:35:00|894.7|889.7|895.1|890.1|895.6|890.6|894.4|889.4|38
1695847200000|2023-09-27 20:40:00|895.5|890.5|895.6|890.6|895.7|890.7|895|890|22
1695847500000|2023-09-27 20:45:00|895.5|890.5|895|890|895.5|890.5|894.6|889.6|44
1695847800000|2023-09-27 20:50:00|895.1|890.1|895.9|890.9|897.2|890.9|894.5|889.1|100
1695848100000|2023-09-27 20:55:00|895.8|890.8|894.1|889.1|895.8|890.8|893.3|888.3|38
1695852000000|2023-09-27 22:00:00|899.6|888.8|894.6|889.6|899.6|890.1|894.6|888.2|23
1695852300000|2023-09-27 22:05:00|894.5|889.5|894.3|889.3|894.5|889.5|894.2|889.2|16
1695852600000|2023-09-27 22:10:00|894.2|889.2|894.3|889.3|894.4|889.4|894.2|889.2|16
1695852900000|2023-09-27 22:15:00|894.4|889.4|894.4|889.4|894.5|889.5|894.3|889.3|9
1695853200000|2023-09-27 22:20:00|894.3|889.3|894.3|889.3|894.3|889.3|894.3|889.3|1
1695854400000|2023-09-27 22:40:00|894.9|889.9|894.4|889.4|894.9|889.9|894.3|889.3|14
1695854700000|2023-09-27 22:45:00|894.3|889.3|894.5|889.5|894.9|889.9|894.2|889.2|31
1695855000000|2023-09-27 22:50:00|894.3|889.3|894.3|889.3|894.4|889.4|894.2|889.2|13
1695855300000|2023-09-27 22:55:00|894.2|889.2|894.6|889.6|894.6|889.6|894.2|889.2|17
1695855600000|2023-09-27 23:00:00|894.5|889.5|894|889|894.6|889.6|894|889|23
1695855900000|2023-09-27 23:05:00|894.1|889.1|894.4|889.4|894.4|889.4|894|889|13
1695856200000|2023-09-27 23:10:00|894.5|889.5|894.6|889.6|894.7|889.7|894.4|889.4|12
1695856500000|2023-09-27 23:15:00|894.4|889.4|894.4|889.4|894.5|889.5|894.3|889.3|11
1695856800000|2023-09-27 23:20:00|894.5|889.5|894.2|889.2|894.7|889.7|894.2|889.2|16
1695857100000|2023-09-27 23:25:00|894.3|889.3|894.2|889.2|894.6|889.6|894.2|889.2|9
1695857400000|2023-09-27 23:30:00|894.3|889.3|894.6|889.6|894.8|889.8|893.9|888.9|28
1695857700000|2023-09-27 23:35:00|894.7|889.7|894.7|889.7|895|890|894.4|889.4|34
1695858000000|2023-09-27 23:40:00|894.6|889.6|895|890|895.5|890.5|894.6|889.6|34
1695858300000|2023-09-27 23:45:00|895.2|890.2|896.3|891.3|896.5|891.5|895.1|890.1|68
1695858600000|2023-09-27 23:50:00|896.5|891.5|895.8|890.8|896.8|891.8|895.4|890.4|82
1695858900000|2023-09-27 23:55:00|895.6|890.6|895.6|890.6|895.8|890.8|894.9|889.9|52
1695859200000|2023-09-28 00:00:00|895.8|890.8|896.7|891.7|896.8|891.8|895.3|890.3|100
1695859500000|2023-09-28 00:05:00|896.8|891.8|895.8|890.8|896.8|891.8|895.8|890.8|57
1695859800000|2023-09-28 00:10:00|895.7|890.7|896.1|891.1|896.1|891.1|895.4|890.4|38
1695860100000|2023-09-28 00:15:00|896.2|891.2|896.7|891.7|896.8|891.8|896.2|891.2|35
1695860400000|2023-09-28 00:20:00|896.6|891.6|896.2|891.2|896.7|891.7|895.8|890.8|31
1695860700000|2023-09-28 00:25:00|896|891|896.2|891.2|896.4|891.4|895.9|890.9|20
1695861000000|2023-09-28 00:30:00|896.1|891.1|896.1|891.1|896.2|891.2|896|891|33
1695861300000|2023-09-28 00:35:00|896.2|891.2|896.8|891.8|897|892|896.1|891.1|81
1695861600000|2023-09-28 00:40:00|897.1|892.1|896.8|891.8|897.1|892.1|896.5|891.5|56
1695861900000|2023-09-28 00:45:00|897.1|892.1|897.4|892.4|897.7|892.7|896.9|891.9|29
1695862200000|2023-09-28 00:50:00|897.6|892.6|897.4|892.4|897.7|892.7|897.3|892.3|33
1695862500000|2023-09-28 00:55:00|897.5|892.5|898.1|893.1|898.2|893.2|897.4|892.4|33
1695862800000|2023-09-28 01:00:00|898|893|898.1|893.1|898.2|893.2|897.6|892.6|67
1695863100000|2023-09-28 01:05:00|898|893|897.5|892.5|898.4|893.4|897.5|892.5|51
1695863400000|2023-09-28 01:10:00|897.7|892.7|897.9|892.9|898.3|893.3|897.2|892.2|73
1695863700000|2023-09-28 01:15:00|898|893|897.1|892.1|898|893|897|892|171
1695864000000|2023-09-28 01:20:00|897.2|892.2|897.1|892.1|897.5|892.5|897|892|86
1695864300000|2023-09-28 01:25:00|897.2|892.2|896.6|891.6|897.3|892.3|896.4|891.4|94
1695864600000|2023-09-28 01:30:00|896.7|891.7|895.6|890.6|897|892|895.5|890.5|97
1695864900000|2023-09-28 01:35:00|895.5|890.5|896|891|896.2|891.2|895.1|890.1|95
1695865200000|2023-09-28 01:40:00|896.1|891.1|895.5|890.5|896.3|891.3|895.4|890.4|79
1695865500000|2023-09-28 01:45:00|895.4|890.4|895.8|890.8|896.1|891.1|895.3|890.3|100
1695865800000|2023-09-28 01:50:00|895.7|890.7|895.3|890.3|895.9|890.9|895.2|890.2|64
1695866100000|2023-09-28 01:55:00|895.5|890.5|895.2|890.2|895.5|890.5|894.6|889.6|59
1695866400000|2023-09-28 02:00:00|895.1|890.1|895.1|890.1|895.4|890.4|894.7|889.7|70
1695866700000|2023-09-28 02:05:00|895|890|895|890|895.2|890.2|893.9|888.9|46
1695867000000|2023-09-28 02:10:00|894.8|889.8|894.8|889.8|895|890|894.2|889.2|46
1695867300000|2023-09-28 02:15:00|894.7|889.7|895|890|895.1|890.1|894.5|889.5|59
1695867600000|2023-09-28 02:20:00|895.1|890.1|894.7|889.7|895.1|890.1|894.3|889.3|53
1695867900000|2023-09-28 02:25:00|894.6|889.6|894.7|889.7|895|890|894.3|889.3|73
1695868200000|2023-09-28 02:30:00|894.8|889.8|895.2|890.2|896.3|891.3|894.8|889.8|82
1695868500000|2023-09-28 02:35:00|895.1|890.1|896.1|891.1|896.2|891.2|895.1|890.1|32
1695868800000|2023-09-28 02:40:00|896.2|891.2|896.2|891.2|896.3|891.3|895.6|890.6|65
1695869100000|2023-09-28 02:45:00|896.1|891.1|895.7|890.7|896.2|891.2|895.6|890.6|46
1695869400000|2023-09-28 02:50:00|895.8|890.8|895.4|890.4|895.8|890.8|895.3|890.3|34
1695869700000|2023-09-28 02:55:00|895.5|890.5|895.8|890.8|896.2|891.2|895.4|890.4|20
1695870000000|2023-09-28 03:00:00|895.7|890.7|896.4|891.4|896.8|891.8|895.5|890.5|61
1695870300000|2023-09-28 03:05:00|896.5|891.5|896.9|891.9|897.2|892.2|896.3|891.3|45
1695870600000|2023-09-28 03:10:00|896.6|891.6|896.7|891.7|897.2|892.2|896.5|891.5|36
1695870900000|2023-09-28 03:15:00|896.5|891.5|897.8|892.8|897.8|892.8|896.4|891.4|58
1695871200000|2023-09-28 03:20:00|897.7|892.7|897.5|892.5|898|893|897.2|892.2|56
1695871500000|2023-09-28 03:25:00|897.4|892.4|897.4|892.4|897.6|892.6|897|892|41
1695871800000|2023-09-28 03:30:00|897.3|892.3|897.2|892.2|897.6|892.6|896.9|891.9|40
1695872100000|2023-09-28 03:35:00|897.3|892.3|897.5|892.5|897.6|892.6|896.9|891.9|57
1695872400000|2023-09-28 03:40:00|897.3|892.3|897.7|892.7|897.8|892.8|897|892|53
1695872700000|2023-09-28 03:45:00|897.4|892.4|897.7|892.7|897.8|892.8|897.2|892.2|44
1695873000000|2023-09-28 03:50:00|897.5|892.5|897.9|892.9|897.9|892.9|897.1|892.1|42
1695873300000|2023-09-28 03:55:00|897.7|892.7|897.4|892.4|898|893|897.3|892.3|40
1695873600000|2023-09-28 04:00:00|897|892|896.8|891.8|897.6|892.6|896.5|891.5|34
1695873900000|2023-09-28 04:05:00|896.4|891.4|896.1|891.1|896.8|891.8|895.9|890.9|47
1695874200000|2023-09-28 04:10:00|895.8|890.8|895.9|890.9|896.3|891.3|895.6|890.6|65
1695874500000|2023-09-28 04:15:00|895.8|890.8|895.9|890.9|896.2|891.2|895.8|890.8|37
1695874800000|2023-09-28 04:20:00|895.8|890.8|895.9|890.9|896.1|891.1|895.5|890.5|32
1695875100000|2023-09-28 04:25:00|895.6|890.6|895.8|890.8|896.2|891.2|895.6|890.6|30
1695875400000|2023-09-28 04:30:00|896|891|896|891|896.2|891.2|895.8|890.8|33
1695875700000|2023-09-28 04:35:00|895.9|890.9|896.5|891.5|896.6|891.6|895.9|890.9|30
1695876000000|2023-09-28 04:40:00|896.3|891.3|897.3|892.3|897.5|892.5|896|891|24
1695876300000|2023-09-28 04:45:00|897.1|892.1|896.6|891.6|897.1|892.1|896.4|891.4|31
1695876600000|2023-09-28 04:50:00|896.7|891.7|896.3|891.3|896.7|891.7|896|891|32
1695876900000|2023-09-28 04:55:00|896.1|891.1|896|891|896.6|891.6|895.9|890.9|32
1695877200000|2023-09-28 05:00:00|895.7|890.7|896.2|891.2|896.2|891.2|895.6|890.6|37
1695877500000|2023-09-28 05:05:00|896.1|891.1|895.5|890.5|896.1|891.1|895.3|890.3|42
1695877800000|2023-09-28 05:10:00|895.7|890.7|895.9|890.9|895.9|890.9|895.5|890.5|23
1695878100000|2023-09-28 05:15:00|895.8|890.8|896.5|891.5|897|892|895.4|890.4|36
1695878400000|2023-09-28 05:20:00|896.6|891.6|896.5|891.5|896.7|891.7|896.2|891.2|27
1695878700000|2023-09-28 05:25:00|896.6|891.6|896.2|891.2|896.6|891.6|895.9|890.9|23
1695879000000|2023-09-28 05:30:00|896.4|891.4|896.5|891.5|896.7|891.7|896.1|891.1|69
1695879300000|2023-09-28 05:35:00|896.6|891.6|896.7|891.7|896.9|891.9|896.1|891.1|64
1695879600000|2023-09-28 05:40:00|896.9|891.9|897|892|897.9|892.9|896.4|891.4|63
1695879900000|2023-09-28 05:45:00|896.9|891.9|897.8|892.8|898|893|896.8|891.8|94
1695880200000|2023-09-28 05:50:00|897.7|892.7|897.5|892.5|897.9|892.9|896.7|891.7|64
1695880500000|2023-09-28 05:55:00|897.4|892.4|897.7|892.7|898.3|893.3|896.9|891.9|63
1695880800000|2023-09-28 06:00:00|897.3|892.3|897|892|897.7|892.7|896.4|891.4|97
1695881100000|2023-09-28 06:05:00|896.9|891.9|897.3|892.3|897.4|892.4|896.2|891.2|120
1695881400000|2023-09-28 06:10:00|897.4|892.4|897.1|892.1|897.7|892.7|896.8|891.8|101
1695881700000|2023-09-28 06:15:00|897.2|892.2|896.4|891.4|897.3|892.3|896.2|891.2|88
1695882000000|2023-09-28 06:20:00|896.3|891.3|896.2|891.2|896.8|891.8|896.2|891.2|50
1695882300000|2023-09-28 06:25:00|896.1|891.1|896|891|896.4|891.4|895.5|890.5|66
1695882600000|2023-09-28 06:30:00|895.2|890.2|893.7|891.9|895.7|892.5|893.7|889.5|75
1695882900000|2023-09-28 06:35:00|895.3|890.3|895.2|890.2|895.5|892|893.7|889.4|52
1695883200000|2023-09-28 06:40:00|895.5|890.5|895.7|890.7|895.7|890.7|894.6|889.6|71
1695883500000|2023-09-28 06:45:00|895.1|890.1|894.4|889.4|895.6|890.6|894.2|889.2|73
1695883800000|2023-09-28 06:50:00|894.7|889.7|894.7|889.7|895.2|890.2|893.3|888.3|93
1695884100000|2023-09-28 06:55:00|894.8|889.8|895.2|890.2|895.5|890.5|893.5|888.5|107
1695884400000|2023-09-28 07:00:00|895.4|890.4|896.3|891.3|897.2|892.2|893.7|888.7|219
1695884700000|2023-09-28 07:05:00|896.5|891.5|896.9|891.9|897.4|892.4|894.9|889.9|247
1695885000000|2023-09-28 07:10:00|896.8|891.8|897.1|892.1|897.7|892.7|895.2|890.2|154
1695885300000|2023-09-28 07:15:00|897.2|892.2|897.4|892.4|898.4|893.4|896.2|891.2|156
1695885600000|2023-09-28 07:20:00|897.3|892.3|897.1|892.1|898.2|893.2|896.2|891.2|128
1695885900000|2023-09-28 07:25:00|897.2|892.2|897.7|892.7|897.7|892.7|895.4|890.4|134
1695886200000|2023-09-28 07:30:00|897.5|892.5|896|891|897.8|892.8|895.3|890.3|134
1695886500000|2023-09-28 07:35:00|896.1|891.1|896.6|891.6|897.2|892.2|895.5|890.5|93
1695886800000|2023-09-28 07:40:00|897|892|895.8|890.8|897.6|892.6|895.2|890.2|105
1695887100000|2023-09-28 07:45:00|895.7|890.7|895.3|890.3|896.2|891.2|895|890|118
1695887400000|2023-09-28 07:50:00|895.5|890.5|894.6|889.6|896.2|891.2|894.3|889.3|119
1695887700000|2023-09-28 07:55:00|894.7|889.7|894.2|889.2|895.1|890.1|893.3|888.3|115
1695888000000|2023-09-28 08:00:00|894.3|889.3|894.1|889.1|895|890|892.8|887.8|173
1695888300000|2023-09-28 08:05:00|893.9|888.9|894.5|889.5|894.6|889.6|893.2|888.2|119
1695888600000|2023-09-28 08:10:00|894.4|889.4|895.2|890.2|895.4|890.4|893.9|888.9|72
1695888900000|2023-09-28 08:15:00|895.1|890.1|894.2|889.2|895.1|890.1|894.2|889.2|64
1695889200000|2023-09-28 08:20:00|894.1|889.1|894|889|894.8|889.8|893.9|888.9|51
1695889500000|2023-09-28 08:25:00|894.1|889.1|893.7|888.7|894.8|889.8|893.6|888.6|84
1695889800000|2023-09-28 08:30:00|893.6|888.6|893.9|888.9|894|889|892.7|887.7|81
1695890100000|2023-09-28 08:35:00|894|889|893.9|888.9|894.3|889.3|893|888|78
1695890400000|2023-09-28 08:40:00|894|889|894.5|889.5|894.8|889.8|893.7|888.7|58
1695890700000|2023-09-28 08:45:00|894.4|889.4|895.6|890.6|895.7|890.7|894.2|889.2|91
1695891000000|2023-09-28 08:50:00|895.4|890.4|895.9|890.9|896.3|891.3|895.4|890.4|62
1695891300000|2023-09-28 08:55:00|896|891|895.2|890.2|896|891|895|890|68
1695891600000|2023-09-28 09:00:00|895.1|890.1|894.9|889.9|895.6|890.6|894.6|889.6|69
1695891900000|2023-09-28 09:05:00|895|890|895|890|895.2|890.2|894.4|889.4|64
1695892200000|2023-09-28 09:10:00|894.9|889.9|895.1|890.1|895.8|890.8|894.9|889.9|71
1695892500000|2023-09-28 09:15:00|895.2|890.2|894.2|889.2|895.7|890.7|894.2|889.2|63
1695892800000|2023-09-28 09:20:00|893.9|888.9|895|890|895.1|890.1|893.8|888.8|69
1695893100000|2023-09-28 09:25:00|894.8|889.8|894.6|889.6|895.5|890.5|894.4|889.4|52
1695893400000|2023-09-28 09:30:00|894.5|889.5|894.8|889.8|895|890|894|889|53
1695893700000|2023-09-28 09:35:00|894.9|889.9|895.5|890.5|896|891|894.9|889.9|65
1695894000000|2023-09-28 09:40:00|895.6|890.6|898.2|893.2|899.1|894.1|895.6|890.6|88
1695894300000|2023-09-28 09:45:00|898.8|893.8|900.2|895.2|900.3|895.3|898.2|893.2|87
1695894600000|2023-09-28 09:50:00|900.1|895.1|900.4|895.4|900.8|895.8|899.4|894.4|77
1695894900000|2023-09-28 09:55:00|900.5|895.5|900.2|895.2|900.7|895.7|899.8|894.8|70
1695895200000|2023-09-28 10:00:00|900.1|895.1|899.7|894.7|901.2|896.2|899.4|894.4|86
1695895500000|2023-09-28 10:05:00|899.6|894.6|899|894|899.6|894.6|898.9|893.9|61
1695895800000|2023-09-28 10:10:00|899.1|894.1|898.9|893.9|899.5|894.5|898.4|893.4|59
1695896100000|2023-09-28 10:15:00|898.8|893.8|898.7|893.7|899.3|894.3|898.1|893.1|87
1695896400000|2023-09-28 10:20:00|898.5|893.5|899|894|899.1|894.1|897.7|892.7|52
1695896700000|2023-09-28 10:25:00|899.1|894.1|897.3|892.3|899.1|894.1|897.2|892.2|51
1695897000000|2023-09-28 10:30:00|897.4|892.4|898.3|893.3|898.7|893.7|897|892|93
1695897300000|2023-09-28 10:35:00|898.2|893.2|898.8|893.8|898.8|893.8|897.6|892.6|82
1695897600000|2023-09-28 10:40:00|899|894|898.7|893.7|899.5|894.5|898.2|893.2|52
1695897900000|2023-09-28 10:45:00|898.8|893.8|899|894|899.2|894.2|898.1|893.1|48
1695898200000|2023-09-28 10:50:00|899.1|894.1|898.3|893.3|899.1|894.1|897.7|892.7|48
1695898500000|2023-09-28 10:55:00|898.2|893.2|897.9|892.9|898.4|893.4|897.7|892.7|49
1695898800000|2023-09-28 11:00:00|897.8|892.8|898.2|893.2|898.7|893.7|897.7|892.7|53
1695899100000|2023-09-28 11:05:00|898.3|893.3|899.3|894.3|899.4|894.4|898.1|893.1|56
1695899400000|2023-09-28 11:10:00|899.2|894.2|898.5|893.5|899.4|894.4|898.1|893.1|46
1695899700000|2023-09-28 11:15:00|898.4|893.4|898.4|893.4|899|894.9|895.9|892.1|77
1695900000000|2023-09-28 11:20:00|896.3|894.5|896.5|894.7|899.8|895.4|896.3|893.4|74
1695900300000|2023-09-28 11:25:00|896.4|894.6|897.9|892.9|899|894.7|895.3|892.2|111
1695900600000|2023-09-28 11:30:00|895.5|893.7|896.1|891.1|898.4|894.3|893.8|890.6|136
1695900900000|2023-09-28 11:35:00|896.2|891.2|894.4|892.6|897.1|893.1|893.9|890.6|77
1695901200000|2023-09-28 11:40:00|896.1|891.1|896.1|894.3|898.5|894.3|894|890.8|115
1695901500000|2023-09-28 11:45:00|898|893|896.3|894.5|898.3|894.5|895.9|892.3|93
1695901800000|2023-09-28 11:50:00|898.5|893.5|898.6|893.6|898.8|894.9|896.4|892.5|107
1695902100000|2023-09-28 11:55:00|898.5|893.5|900.7|895.7|901.6|896.6|898.3|893.3|146
1695902400000|2023-09-28 12:00:00|901.2|896.2|898.9|897.1|901.9|898.1|898.3|895|157
1695902700000|2023-09-28 12:05:00|900.8|895.8|901.8|896.8|902.5|898.1|899|895.5|151
1695903000000|2023-09-28 12:10:00|901.7|896.7|904.6|899.6|905.1|901.7|901.4|896.4|198
1695903300000|2023-09-28 12:15:00|904.5|899.5|905.8|900.8|906.8|903.3|902.9|899|135
1695903600000|2023-09-28 12:20:00|905.3|900.3|903.3|898.3|905.6|902.1|900.8|896.4|220
1695903900000|2023-09-28 12:25:00|903.4|898.4|902.2|897.2|904.4|900.7|901.9|896.9|156
1695904200000|2023-09-28 12:30:00|902.4|897.4|908.5|903.5|909|904|901.4|896.4|529
1695904500000|2023-09-28 12:35:00|908.1|903.1|904.5|899.5|908.9|905.1|904|899|264
1695904800000|2023-09-28 12:40:00|904.3|899.3|902.2|897.2|905|900|902.2|897.2|224
1695905100000|2023-09-28 12:45:00|902.4|897.4|901.3|896.3|903.1|898.1|900.6|895.6|316
1695905400000|2023-09-28 12:50:00|901.4|896.4|902|897|903.6|898.6|900.7|895.7|316
1695905700000|2023-09-28 12:55:00|902.4|897.4|902.8|897.8|903.7|898.7|901.4|896.4|294
1695906000000|2023-09-28 13:00:00|902.7|897.7|904.2|899.2|905.2|900.2|902|897|303
1695906300000|2023-09-28 13:05:00|903.9|898.9|906.3|901.3|906.6|901.6|903.9|898.9|268
1695906600000|2023-09-28 13:10:00|906.5|901.5|905.2|900.2|907.5|902.5|904.9|899.9|315
1695906900000|2023-09-28 13:15:00|905|900|903.8|898.8|905.7|900.7|903.2|898.2|260
1695907200000|2023-09-28 13:20:00|904|899|905|900|906.8|901.8|903.4|898.4|219
1695907500000|2023-09-28 13:25:00|905.2|900.2|904.2|899.2|905.3|900.3|903.2|898.2|241
1695907800000|2023-09-28 13:30:00|904.4|899.4|904.9|899.9|905.2|900.2|903.8|898.8|264
1695908100000|2023-09-28 13:35:00|904.8|899.8|903.7|898.7|906.1|901.1|903.5|898.5|441
1695908400000|2023-09-28 13:40:00|903.6|898.6|904.3|899.3|906.4|901.4|903.2|898.2|346
1695908700000|2023-09-28 13:45:00|903.9|898.9|904.2|899.2|906.4|903.5|903.9|898.9|305
1695909000000|2023-09-28 13:50:00|904.3|899.3|904.9|899.9|905.3|900.3|903.9|898.9|285
1695909300000|2023-09-28 13:55:00|905|900|903.7|898.7|905.1|900.1|903.2|898.2|197
1695909600000|2023-09-28 14:00:00|904|899|906.3|901.3|906.6|901.6|903.2|898.2|237
1695909900000|2023-09-28 14:05:00|906.1|901.1|910.2|905.2|910.9|905.9|905.7|900.7|236
1695910200000|2023-09-28 14:10:00|909.9|904.9|909.5|904.5|911.1|906.1|909|904|200
1695910500000|2023-09-28 14:15:00|909.7|904.7|909.5|904.5|910.4|905.4|907.8|902.8|169
1695910800000|2023-09-28 14:20:00|909.6|904.6|909.3|904.3|910.3|905.3|908.6|903.6|135
1695911100000|2023-09-28 14:25:00|909.6|904.6|909.8|904.8|910.3|905.3|908.9|903.9|118
1695911400000|2023-09-28 14:30:00|909.9|904.9|910|905|910.5|905.5|907.4|902.4|187
1695911700000|2023-09-28 14:35:00|910.1|905.1|908.7|903.7|911.6|906.6|908.5|903.5|191
1695912000000|2023-09-28 14:40:00|908.6|903.6|906.6|901.6|909|904|906.5|901.5|136
1695912300000|2023-09-28 14:45:00|906.7|901.7|907.2|902.2|908.4|903.4|906.5|901.5|208
1695912600000|2023-09-28 14:50:00|907.3|902.3|908.1|903.1|908.5|903.5|906.3|901.3|188
1695912900000|2023-09-28 14:55:00|908.2|903.2|907.7|902.7|908.4|903.4|907.1|902.1|178
1695913200000|2023-09-28 15:00:00|907.6|902.6|907|902|907.9|902.9|906.2|901.2|164
1695913500000|2023-09-28 15:05:00|906.3|901.3|906.7|901.7|907.9|902.9|905.9|900.9|141
1695913800000|2023-09-28 15:10:00|906.6|901.6|905.1|900.1|907.2|902.2|904.9|899.9|136
1695914100000|2023-09-28 15:15:00|905|900|904.4|899.4|905.5|900.5|904.2|899.2|122
1695914400000|2023-09-28 15:20:00|904.3|899.3|906.1|901.1|906.1|901.1|903.9|898.9|177
1695914700000|2023-09-28 15:25:00|906|901|907.2|902.2|907.9|902.9|905.7|900.7|149
1695915000000|2023-09-28 15:30:00|907.3|902.3|909.1|904.1|909.3|904.3|907.2|902.2|193
1695915300000|2023-09-28 15:35:00|909.3|904.3|912|907|912|907|909.1|904.1|143
1695915600000|2023-09-28 15:40:00|912.1|907.1|911.2|909.4|913.9|909.4|910.1|906.7|141
1695915900000|2023-09-28 15:45:00|912.6|907.6|909.9|908.1|913.4|909.1|909|905.7|187
1695916200000|2023-09-28 15:50:00|911.4|906.4|911.5|906.5|912.7|908.6|909.2|905.7|165
1695916500000|2023-09-28 15:55:00|911.7|906.7|912|907|912.8|908.6|909|905.3|163
1695916800000|2023-09-28 16:00:00|911.8|906.8|911.3|906.3|912.3|908.1|908.9|905.2|164
1695917100000|2023-09-28 16:05:00|911.2|906.2|912.2|907.2|913|908|910.6|905.6|160
1695917400000|2023-09-28 16:10:00|912.5|907.5|911.6|906.6|912.9|907.9|910.5|905.5|145
1695917700000|2023-09-28 16:15:00|911.7|906.7|911.5|906.5|912.7|907.7|911.3|906.3|134
1695918000000|2023-09-28 16:20:00|911.8|906.8|911.7|906.7|912.4|907.4|910.8|905.8|131
1695918300000|2023-09-28 16:25:00|912.2|907.2|913.7|908.7|914.1|909.7|911.5|906.9|131
1695918600000|2023-09-28 16:30:00|913.8|908.8|911.4|909.6|914.5|910.2|910.9|907.8|161
1695918900000|2023-09-28 16:35:00|911.6|909.8|911.6|909.8|914.4|910|911.1|907.8|139
1695919200000|2023-09-28 16:40:00|914.1|909.1|911.3|909.5|914.3|910.1|910.8|907.6|144
1695919500000|2023-09-28 16:45:00|913.9|908.9|912|907|914|909.6|910.4|907|134
1695919800000|2023-09-28 16:50:00|913.3|908.3|911.6|906.6|913.3|908.8|909|905.7|135
1695920100000|2023-09-28 16:55:00|911.7|906.7|912.3|907.3|912.6|908|909.2|905.4|157
1695920400000|2023-09-28 17:00:00|912.1|907.1|911.7|906.7|913.3|908.7|909.2|905.2|271
1695920700000|2023-09-28 17:05:00|912|907|912.6|907.6|912.9|908.5|909.2|905.1|170
1695921000000|2023-09-28 17:10:00|911.2|906.2|912.6|907.6|913.7|908.8|910.2|906.1|123
1695921300000|2023-09-28 17:15:00|912.7|907.7|912.1|907.1|913.9|909.5|910.7|906.8|112
1695921600000|2023-09-28 17:20:00|912.8|907.8|913.6|908.6|914.1|909.9|911.1|907.1|118
1695921900000|2023-09-28 17:25:00|913.4|908.4|912.4|907.4|914|909.8|910.6|906.8|152
1695922200000|2023-09-28 17:30:00|913.1|908.1|911.5|906.5|913.2|909.1|910.4|906.4|130
1695922500000|2023-09-28 17:35:00|913|908|913.1|908.1|913.3|909.3|910.7|906.6|99
1695922800000|2023-09-28 17:40:00|912.5|907.5|912.9|907.9|913.2|909.2|910.5|906.5|60
1695923100000|2023-09-28 17:45:00|912.8|907.8|912.1|907.1|912.8|908.7|910|906.1|62
1695923400000|2023-09-28 17:50:00|912|907|912.1|907.1|912.8|908.8|910.3|906.2|72
1695923700000|2023-09-28 17:55:00|912.6|907.6|911.8|906.8|912.7|908.5|910|905.9|79
1695924000000|2023-09-28 18:00:00|912|907|911.8|906.8|912.8|908.5|909.9|906.2|61
1695924300000|2023-09-28 18:05:00|911.2|906.2|910.6|908.8|913|908.9|910.3|906|53
1695924600000|2023-09-28 18:10:00|910.7|908.9|911.5|909.7|913.5|909.7|910.6|906.7|83
1695924900000|2023-09-28 18:15:00|913.5|908.5|912.4|907.4|913.6|909.9|911.2|907|109
1695925200000|2023-09-28 18:20:00|912.3|907.3|913|908|913.2|908.2|912.2|907.2|49
1695925500000|2023-09-28 18:25:00|912.8|907.8|913.2|908.2|913.3|908.3|912.6|907.6|84
1695925800000|2023-09-28 18:30:00|913.3|908.3|913.1|908.1|913.4|908.4|912.8|907.8|123
1695926100000|2023-09-28 18:35:00|913.2|908.2|912.9|907.9|913.2|908.2|912.3|907.3|89
1695926400000|2023-09-28 18:40:00|912.8|907.8|913|908|913.4|908.4|912.5|907.5|78
1695926700000|2023-09-28 18:45:00|912.9|907.9|912.7|907.7|913.1|908.1|912.4|907.4|75
1695927000000|2023-09-28 18:50:00|912.6|907.6|913|908|913|908|912.5|907.5|72
1695927300000|2023-09-28 18:55:00|912.9|907.9|913.1|908.1|913.1|908.1|912.6|907.6|56
1695927600000|2023-09-28 19:00:00|913.2|908.2|913|908|913.2|908.2|912.6|907.6|110
1695927900000|2023-09-28 19:05:00|913.1|908.1|912.9|907.9|913.2|908.2|912.6|907.6|68
1695928200000|2023-09-28 19:10:00|912.8|907.8|911.9|910.1|913|910.2|911.5|907.4|60
1695928500000|2023-09-28 19:15:00|911.8|910|912.4|910.6|913.2|910.7|911.7|908.2|24
1695928800000|2023-09-28 19:20:00|913.2|908.2|913.3|908.3|914.1|910.7|912.3|908|50
1695929100000|2023-09-28 19:25:00|913.2|908.2|912.1|910.3|914.1|910.4|912.1|908.1|35
1695929400000|2023-09-28 19:30:00|912|910.2|911.2|909.4|912.1|910.3|911.2|909.4|23
1695929700000|2023-09-28 19:35:00|911.1|909.3|910.9|909.1|912.6|909.4|910.9|906.6|22
1695930000000|2023-09-28 19:40:00|910.8|909|911.4|909.6|912.8|909.6|910.8|906.6|50
1695930300000|2023-09-28 19:45:00|911.6|909.8|911.6|909.8|913.1|909.8|911.4|907.2|56
1695930600000|2023-09-28 19:50:00|911.5|909.7|912.9|907.9|913.4|910|911.2|907.3|67
1695930900000|2023-09-28 19:55:00|911.3|909.5|913|908|913.5|910.5|911.3|907.1|66
1695931200000|2023-09-28 20:00:00|912.2|910.4|911.8|910|913.7|910.4|911.8|907.5|58
1695931500000|2023-09-28 20:05:00|912.6|907.6|912.1|910.3|913.7|910.4|911.8|907.5|48
1695931800000|2023-09-28 20:10:00|913.8|908.8|911.9|910.1|913.9|910.5|911.9|907.8|45
1695932100000|2023-09-28 20:15:00|912.6|907.6|911.9|910.1|913.4|910.3|911.6|907.4|29
1695932400000|2023-09-28 20:20:00|912.7|907.7|911.9|910.1|913.5|910.3|911.8|907.5|26
1695932700000|2023-09-28 20:25:00|912.6|907.6|911.8|910|912.8|910.3|911.8|907.5|18
1695933000000|2023-09-28 20:30:00|912.3|907.3|912.4|907.4|912.9|907.9|912.2|907.2|30
1695933300000|2023-09-28 20:35:00|912.5|907.5|912.1|907.1|912.7|907.7|911.9|906.9|58
1695933600000|2023-09-28 20:40:00|912|907|911.8|906.8|912.2|907.2|911.7|906.7|40
1695933900000|2023-09-28 20:45:00|911.9|906.9|912.5|907.5|912.5|907.5|911.7|906.7|48
1695934200000|2023-09-28 20:50:00|912.6|907.6|912.7|907.7|912.8|907.8|912.4|907.4|48
1695934500000|2023-09-28 20:55:00|912.8|907.8|912.7|907.7|913|908|912.5|907.5|27
1695938400000|2023-09-28 22:00:00|915.7|905.6|913.9|908.9|916.4|911.2|913|905.6|36
1695938700000|2023-09-28 22:05:00|914.7|909.7|914.4|909.4|915|910|914.2|909.2|17
1695939000000|2023-09-28 22:10:00|914.5|909.5|915.5|910.5|915.7|910.7|914.5|909.5|19
1695939300000|2023-09-28 22:15:00|915.4|910.4|915|910|915.4|910.4|915|910|7
1695939600000|2023-09-28 22:20:00|915.1|910.1|914.8|909.8|915.1|910.1|914|909|14
1695939900000|2023-09-28 22:25:00|914.7|909.7|915.2|910.2|915.4|910.4|914.7|909.7|11
1695940200000|2023-09-28 22:30:00|915.3|910.3|914.7|909.7|915.3|910.3|914.7|909.7|8
1695940500000|2023-09-28 22:35:00|914.8|909.8|914.8|909.8|914.8|909.8|914.8|909.8|1
1695940800000|2023-09-28 22:40:00|914.7|909.7|914.4|909.4|914.7|909.7|914.3|909.3|10
1695941100000|2023-09-28 22:45:00|914.5|909.5|914.6|909.6|914.7|909.7|914.5|909.5|8
1695941400000|2023-09-28 22:50:00|914.8|909.8|915|910|915|910|914.6|909.6|11
1695941700000|2023-09-28 22:55:00|914.9|909.9|914.9|909.9|915.2|910.2|914.8|909.8|10
1695942000000|2023-09-28 23:00:00|914.2|909.2|915|910|915.2|910.2|914.2|909.2|18
1695942300000|2023-09-28 23:05:00|914.9|909.9|915|910|915.3|910.3|914.9|909.9|5
1695942600000|2023-09-28 23:10:00|914.9|909.9|915|910|915|910|914.9|909.9|8
1695942900000|2023-09-28 23:15:00|914.9|909.9|914.9|909.9|915|910|914.9|909.9|5
1695943200000|2023-09-28 23:20:00|915|910|914.9|909.9|915|910|914.8|909.8|6
1695943500000|2023-09-28 23:25:00|915|910|914.9|909.9|915|910|914.9|909.9|4
1695943800000|2023-09-28 23:30:00|915|910|914.9|909.9|915|910|914.8|909.8|12
1695944100000|2023-09-28 23:35:00|914.8|909.8|914.6|909.6|914.8|909.8|914.6|909.6|6
1695944400000|2023-09-28 23:40:00|914.5|909.5|914.1|909.1|914.7|909.7|914|909|14
1695944700000|2023-09-28 23:45:00|914|909|913.9|908.9|914.1|909.1|913.9|908.9|6
1695945000000|2023-09-28 23:50:00|914|909|914.8|909.8|914.9|909.9|913.9|908.9|13
1695945300000|2023-09-28 23:55:00|914.9|909.9|915.6|910.6|915.7|910.7|914.9|909.9|9
1695945600000|2023-09-29 00:00:00|913.9|912.1|915.3|910.3|915.6|912.1|913.6|910.2|17
1695945900000|2023-09-29 00:05:00|915.2|910.2|912.9|911.1|915.2|911.8|912.8|910.2|34
1695946200000|2023-09-29 00:10:00|912.8|911|913|911.2|913.1|911.3|912.8|911|11
1695946500000|2023-09-29 00:15:00|913.1|911.3|913.2|911.4|913.4|911.6|913.1|911.3|8
1695951000000|2023-09-29 01:30:00|916.1|911.1|915.8|910.8|916.1|911.1|915.6|910.6|34
1695951300000|2023-09-29 01:35:00|915.7|910.7|916.7|911.7|916.9|911.9|915.7|910.7|40
1695951600000|2023-09-29 01:40:00|916.8|911.8|916.8|911.8|917.1|912.1|916.7|911.7|35
1695951900000|2023-09-29 01:45:00|916.9|911.9|917|912|917.2|912.2|916.8|911.8|32
1695952500000|2023-09-29 01:55:00|918.6|913.6|916.8|915|918.6|915.1|916.7|913.5|14
1695952800000|2023-09-29 02:00:00|916.9|915.1|918.8|913.8|918.8|915.1|916.8|913.5|32
1695953100000|2023-09-29 02:05:00|918.7|913.7|918.8|913.8|919.1|914.1|918.7|913.7|33
1695953400000|2023-09-29 02:10:00|919|914|918.8|913.8|919|914|918.8|913.8|29
1695953700000|2023-09-29 02:15:00|919.1|914.1|919.4|914.4|919.5|914.5|919.1|914.1|37
1695954000000|2023-09-29 02:20:00|919.5|914.5|919.4|914.4|919.5|915.7|917.2|913.8|33
1695954300000|2023-09-29 02:25:00|919.3|914.3|919.8|914.8|920.1|915.1|919.3|914.3|18
1695954600000|2023-09-29 02:30:00|919.7|914.7|919|914|919.7|914.7|919|914|13
1695954900000|2023-09-29 02:35:00|919.1|914.1|917.5|915.7|919.4|915.8|917.4|913.9|16
1695955200000|2023-09-29 02:40:00|917.6|915.8|919.3|914.3|919.4|915.9|917.5|914.3|15
1695955500000|2023-09-29 02:45:00|917.7|915.9|917.7|915.9|919.4|915.9|917.6|914.3|23
1695955800000|2023-09-29 02:50:00|918.6|913.6|918.9|913.9|918.9|913.9|918.6|913.6|10
1695956100000|2023-09-29 02:55:00|918.7|913.7|918.9|913.9|919|914|918.6|913.6|13
1695956400000|2023-09-29 03:00:00|919|914|918.5|913.5|919|914|918.5|913.5|27
1695956700000|2023-09-29 03:05:00|918.4|913.4|918.3|913.3|918.4|913.4|918.3|913.3|4
1695957600000|2023-09-29 03:20:00|917.4|912.4|917.6|912.6|917.6|912.6|917.4|912.4|5
1695957900000|2023-09-29 03:25:00|917.7|912.7|917.6|912.6|917.8|912.8|917.6|912.6|8
1695958200000|2023-09-29 03:30:00|917.7|912.7|917.6|912.6|917.7|912.7|917.5|912.5|8
1695958500000|2023-09-29 03:35:00|917.7|912.7|918.6|913.6|918.8|913.8|917.6|912.6|32
1695958800000|2023-09-29 03:40:00|918.5|913.5|918.4|913.4|918.5|913.5|918.3|913.3|6
1695959100000|2023-09-29 03:45:00|918.3|913.3|918.3|913.3|918.4|913.4|918.2|913.2|7
1695959400000|2023-09-29 03:50:00|918.2|913.2|918|913|918.3|913.3|918|913|14
1695959700000|2023-09-29 03:55:00|918.2|913.2|918.9|913.9|919.1|914.1|918.2|913.2|15
1695960000000|2023-09-29 04:00:00|918.8|913.8|918.7|913.7|918.8|915.2|917|913.1|30
1695960300000|2023-09-29 04:05:00|918.6|913.6|918.4|913.4|918.7|913.7|918.3|913.3|14
1695960600000|2023-09-29 04:10:00|918.5|913.5|919.1|914.1|919.1|914.1|918.5|913.5|14
1695960900000|2023-09-29 04:15:00|919.4|914.4|919.4|914.4|919.4|914.4|919.2|914.2|10
1695961200000|2023-09-29 04:20:00|919.6|914.6|919.4|914.4|919.6|914.6|919.4|914.4|7
1695961500000|2023-09-29 04:25:00|919.5|914.5|919.6|914.6|919.6|914.6|919.4|914.4|12
1695961800000|2023-09-29 04:30:00|919.5|914.5|919.5|914.5|919.6|914.6|919.4|914.4|23
1695962100000|2023-09-29 04:35:00|919.6|914.6|919.7|914.7|919.8|914.8|919.5|914.5|7
1695962400000|2023-09-29 04:40:00|919.9|914.9|919.7|914.7|919.9|914.9|919.6|914.6|5
1695962700000|2023-09-29 04:45:00|919.6|914.6|919.5|914.5|919.7|914.7|919.3|914.3|21
1695963000000|2023-09-29 04:50:00|919.8|914.8|919.9|914.9|920|915|919.6|914.6|17
1695963300000|2023-09-29 04:55:00|919.8|914.8|919.6|914.6|920|915|919.6|914.6|8
1695963600000|2023-09-29 05:00:00|919.5|914.5|919.8|914.8|919.8|914.8|919.4|914.4|41
1695963900000|2023-09-29 05:05:00|919.9|914.9|919.6|914.6|919.9|914.9|919.6|914.6|18
1695964200000|2023-09-29 05:10:00|919.8|914.8|919.8|914.8|919.8|914.8|919.6|914.6|7
1695964500000|2023-09-29 05:15:00|919.6|914.6|919.3|914.3|919.7|914.7|919.1|914.1|10
1695964800000|2023-09-29 05:20:00|919.2|914.2|919.1|914.1|919.5|914.5|919.1|914.1|11
1695965100000|2023-09-29 05:25:00|919|914|919.2|914.2|919.3|914.3|919|914|23
1695965400000|2023-09-29 05:30:00|919.1|914.1|919.2|914.2|919.4|914.4|919.1|914.1|10
1695965700000|2023-09-29 05:35:00|919.3|914.3|919.3|914.3|919.3|914.3|919.2|914.2|7
1695967500000|2023-09-29 06:05:00|919|917.2|918.9|917.1|920.6|917.3|918.7|915.5|26
1695967800000|2023-09-29 06:10:00|920.6|915.6|920.7|915.7|920.8|917.1|918.9|915.5|44
1695968100000|2023-09-29 06:15:00|920.8|915.8|921|916|921.1|916.1|920.7|915.7|41
1695968400000|2023-09-29 06:20:00|920.9|915.9|921.1|916.1|921.2|916.2|920.8|915.8|47
1695968700000|2023-09-29 06:25:00|921|916|921|916|921|916|921|916|1
1695969300000|2023-09-29 06:35:00|920.6|915.6|920.5|915.5|920.6|915.6|920.4|915.4|10
1695969600000|2023-09-29 06:40:00|920.6|915.6|921|916|921.5|916.5|920.5|915.5|65
1695969900000|2023-09-29 06:45:00|921.1|916.1|921|916|921.2|916.2|921|916|34
1695970200000|2023-09-29 06:50:00|921.1|916.1|921.2|916.2|921.9|916.9|921|916|43
1695970500000|2023-09-29 06:55:00|921.3|916.3|921.1|916.1|921.3|916.3|920.5|915.5|35
1695970800000|2023-09-29 07:00:00|921|916|919.1|917.3|921.2|917.4|918.9|915.8|72
1695971100000|2023-09-29 07:05:00|919.2|917.4|918.9|917.1|921.1|917.4|918.9|915.8|54
1695971400000|2023-09-29 07:10:00|919.1|917.3|920.3|915.3|920.4|917.3|919.1|915|24
1695971700000|2023-09-29 07:15:00|920.2|915.2|920.6|915.6|920.8|917.1|918.8|915.2|45
1695972000000|2023-09-29 07:20:00|920.5|915.5|921.8|916.8|922.1|917.1|920.5|915.5|17
1695972300000|2023-09-29 07:25:00|921.9|916.9|919.5|917.7|922|918.3|919.5|916.7|51
1695972600000|2023-09-29 07:30:00|919.6|917.8|920|915|920.9|918.1|919.6|915|36
1695972900000|2023-09-29 07:35:00|920.1|915.1|920.4|915.4|920.7|915.7|919.9|914.9|58
1695973200000|2023-09-29 07:40:00|920.3|915.3|920.4|915.4|920.9|917.2|918.5|914.8|35
1695973500000|2023-09-29 07:45:00|920.2|915.2|921.2|916.2|921.4|917.7|919.5|915.2|39
1695973800000|2023-09-29 07:50:00|919.6|917.8|921.3|916.3|921.4|918.1|919.5|916.1|26
1695974100000|2023-09-29 07:55:00|921.2|916.2|919.4|917.6|921.3|917.7|919.3|916.2|18
1695974400000|2023-09-29 08:00:00|919.3|917.5|920.4|915.4|921.2|917.8|919.3|915.3|49
1695974700000|2023-09-29 08:05:00|920.3|915.3|918.9|917.1|920.7|917.1|918.6|915.3|39
1695975000000|2023-09-29 08:10:00|920.5|915.5|918.5|916.7|920.5|917.1|918.4|915.5|51
1695975300000|2023-09-29 08:15:00|918.4|916.6|918.5|916.7|918.9|917.1|918.4|916.6|29
1695975600000|2023-09-29 08:20:00|918.6|916.8|919.7|914.7|920|916.9|918.5|914.6|45
1695975900000|2023-09-29 08:25:00|919.8|914.8|920|915|920|915|919.6|914.6|9
1695976200000|2023-09-29 08:30:00|920.1|915.1|920.5|915.5|920.8|915.8|919.8|914.8|60
1695976500000|2023-09-29 08:35:00|920.6|915.6|920.1|915.1|921|916|920|915|63
1695976800000|2023-09-29 08:40:00|920|915|921|916|921.4|917.3|918.7|915|167
1695977100000|2023-09-29 08:45:00|920.9|915.9|921.7|916.7|921.9|916.9|920.3|915.3|141
1695977400000|2023-09-29 08:50:00|921.4|916.4|921.6|916.6|922|917|920.6|915.6|86
1695977700000|2023-09-29 08:55:00|921.7|916.7|921.3|916.3|922.4|917.4|921.3|916.3|121
1695978000000|2023-09-29 09:00:00|921.4|916.4|922.2|917.2|922.3|917.3|920.8|915.8|80
1695978300000|2023-09-29 09:05:00|922.3|917.3|922|917|922.3|917.3|921.6|916.6|40
1695978600000|2023-09-29 09:10:00|922.1|917.1|922.2|917.2|922.3|917.3|922|917|36
1695978900000|2023-09-29 09:15:00|922.3|917.3|921.3|916.3|922.3|917.3|921.2|916.2|25
1695979200000|2023-09-29 09:20:00|921.4|916.4|921.1|916.1|921.4|916.4|920.4|915.4|40
1695979500000|2023-09-29 09:25:00|921|916|921.5|916.5|921.9|916.9|921|916|41
1695979800000|2023-09-29 09:30:00|921.6|916.6|918.3|913.3|921.8|916.8|918.3|913.3|56
1695980100000|2023-09-29 09:35:00|918.4|913.4|919.8|914.8|919.8|914.8|918.3|913.3|61
1695980400000|2023-09-29 09:40:00|919.9|914.9|921.4|916.4|921.5|916.5|919.8|914.8|80
1695980700000|2023-09-29 09:45:00|921.6|916.6|921.9|916.9|921.9|916.9|921.4|916.4|35
1695981000000|2023-09-29 09:50:00|922.1|917.1|922|917|922.6|917.6|921.7|916.7|39
1695981300000|2023-09-29 09:55:00|922.1|917.1|922|917|922.5|917.5|921.9|916.9|68
1695981600000|2023-09-29 10:00:00|921.9|916.9|920.2|918.4|922.3|918.5|920.1|916.9|43
1695981900000|2023-09-29 10:05:00|920.3|918.5|922|917|922.1|918.5|919.9|916.9|36
1695982200000|2023-09-29 10:10:00|922.1|917.1|919.1|917.3|922.1|918.5|918.9|915.7|83
1695982500000|2023-09-29 10:15:00|920.7|915.7|919.6|914.6|920.9|917.3|919|914.6|69
1695982800000|2023-09-29 10:20:00|919.1|914.1|919.5|914.5|919.5|914.5|918.9|913.9|27
1695983100000|2023-09-29 10:25:00|919.6|914.6|920|915|920.1|915.1|919.6|914.6|58
1695983400000|2023-09-29 10:30:00|920.1|915.1|920|915|920.5|915.5|919.9|914.9|23
1695983700000|2023-09-29 10:35:00|920.1|915.1|919.9|914.9|920.2|915.2|919.9|914.9|13
1695988800000|2023-09-29 12:00:00|921.4|916.4|921.6|916.6|922|917|921|916|41
1695989100000|2023-09-29 12:05:00|921.8|916.8|923.2|918.2|924.2|920.9|921.6|916.8|62
1695989400000|2023-09-29 12:10:00|923.4|918.4|924.4|919.4|925.3|920.3|923.4|918.4|127
1695989700000|2023-09-29 12:15:00|924.5|919.5|926.2|921.2|927.5|922.5|924.5|919.5|90
1695990000000|2023-09-29 12:20:00|926|921|925.5|920.5|926.2|921.2|925.3|920.3|83
1695990300000|2023-09-29 12:25:00|925.6|920.6|926.1|921.1|926.7|921.7|925.4|920.4|81
1695990600000|2023-09-29 12:30:00|926.3|921.3|923.8|918.8|928.2|923.2|923.6|918.6|304
1695990900000|2023-09-29 12:35:00|923.9|918.9|925.8|920.8|926.2|921.2|923.1|918.1|233
1695991200000|2023-09-29 12:40:00|925.9|920.9|926.2|921.2|927.3|922.3|925.5|920.5|158
1695991500000|2023-09-29 12:45:00|926.3|921.3|927|922|927.3|922.3|925.1|920.1|110
1695991800000|2023-09-29 12:50:00|926.9|921.9|927.7|922.7|928.1|923.1|926.9|921.9|122
1695992100000|2023-09-29 12:55:00|927.6|922.6|928.7|923.7|929.9|924.9|927.2|922.2|117
1695992400000|2023-09-29 13:00:00|928.6|923.6|928.7|923.7|929.7|924.7|927.5|922.5|114
1695992700000|2023-09-29 13:05:00|928.8|923.8|928.7|923.7|929.1|924.1|928.6|923.6|48
1695993000000|2023-09-29 13:10:00|928.8|923.8|928.2|923.2|929.4|924.4|927.3|922.3|164
1695993300000|2023-09-29 13:15:00|928.3|923.3|925.3|920.3|928.3|923.3|924.9|919.9|189
1695993600000|2023-09-29 13:20:00|925.2|920.2|923.6|918.6|925.8|920.8|923.3|918.3|124
1695993900000|2023-09-29 13:25:00|923.5|918.5|924.1|919.1|924.3|919.3|923.2|918.2|114
1695994200000|2023-09-29 13:30:00|924|919|924.5|919.5|925|920|923.4|918.4|231
1695994500000|2023-09-29 13:35:00|924.6|919.6|923.2|918.2|925.2|920.2|922.7|917.7|266
1695994800000|2023-09-29 13:40:00|923.4|918.4|922.3|917.3|924.3|919.3|922.2|917.2|138
1695995100000|2023-09-29 13:45:00|922.2|917.2|919.8|914.8|923.5|918.5|919.8|914.8|301
1695995400000|2023-09-29 13:50:00|919.9|914.9|922.4|917.4|922.6|919.3|919.8|914.8|94
1695995700000|2023-09-29 13:55:00|922.5|917.5|920.8|915.8|922.5|918.8|920.4|915.8|73
1695996000000|2023-09-29 14:00:00|921|916|920.9|915.9|922.6|919.1|920.7|915.7|145
1695996300000|2023-09-29 14:05:00|921.1|916.1|918|913|921.1|916.1|918|913|140
1695996600000|2023-09-29 14:10:00|917.9|912.9|919.2|914.2|919.6|914.6|917.9|912.9|170
1695996900000|2023-09-29 14:15:00|919.4|914.4|918.6|913.6|920|915|917.9|912.9|126
1695997200000|2023-09-29 14:20:00|918.5|913.5|917.8|912.8|919.7|914.7|917.7|912.7|123
1695997500000|2023-09-29 14:25:00|917.7|912.7|918.4|913.4|920|915.1|916.7|912.4|125
1695997800000|2023-09-29 14:30:00|918.5|913.5|920.5|915.5|920.9|916.2|917.8|913.5|140
1695998100000|2023-09-29 14:35:00|920.4|915.4|919.7|914.7|921|916|916.4|913|117
1695998400000|2023-09-29 14:40:00|919.6|914.6|920.4|915.4|920.9|915.9|919.4|914.4|91
1695998700000|2023-09-29 14:45:00|920.5|915.5|919.7|914.7|921.3|916.3|919.5|914.5|143
1695999000000|2023-09-29 14:50:00|919.6|914.6|920|915|920.7|915.7|918.8|913.8|202
1695999300000|2023-09-29 14:55:00|919.9|914.9|919.7|914.7|919.9|914.9|918.2|913.2|176
1695999600000|2023-09-29 15:00:00|919.6|914.6|915.8|910.8|919.8|914.8|915.6|910.6|129
1695999900000|2023-09-29 15:05:00|915.7|910.7|915.9|910.9|916.6|911.6|915.4|910.4|164
1696000200000|2023-09-29 15:10:00|915.8|910.8|915.6|910.6|917.3|912.3|915.4|910.4|161
1696000500000|2023-09-29 15:15:00|915.5|910.5|916.2|911.2|916.9|911.9|915.4|910.4|133
1696000800000|2023-09-29 15:20:00|916.3|911.3|916.3|911.3|916.9|911.9|915.6|910.6|141
1696001100000|2023-09-29 15:25:00|916.2|911.2|915.8|910.8|917.4|912.4|915.5|910.5|172
1696001400000|2023-09-29 15:30:00|915.7|910.7|914.9|909.9|916.3|911.3|914.3|909.3|161
1696001700000|2023-09-29 15:35:00|914.8|909.8|913.6|908.6|914.8|909.8|912.7|907.7|153
1696002000000|2023-09-29 15:40:00|913.5|908.5|914.8|909.8|914.8|909.8|913.5|908.5|114
1696002300000|2023-09-29 15:45:00|914.7|909.7|914.4|909.4|915.2|910.2|913.7|908.7|116
1696002600000|2023-09-29 15:50:00|914.3|909.3|914.4|909.4|915.3|910.3|913.9|908.9|105
1696002900000|2023-09-29 15:55:00|914.3|909.3|914.8|909.8|915.2|910.2|914.2|909.2|77
1696003200000|2023-09-29 16:00:00|914.9|909.9|914.3|909.3|915.4|910.4|914.1|909.1|80
1696003500000|2023-09-29 16:05:00|914.1|909.1|914.7|909.7|914.9|909.9|914.1|909.1|56
1696003800000|2023-09-29 16:10:00|914.6|909.6|914.2|909.2|914.9|909.9|914.2|909.2|81
1696004100000|2023-09-29 16:15:00|914|909|915|910|915.1|910.1|913.5|908.5|85
1696004400000|2023-09-29 16:20:00|914.9|909.9|915|910|915.3|910.3|914.8|909.8|55
1696004700000|2023-09-29 16:25:00|915.1|910.1|915.5|910.5|915.8|910.8|915.1|910.1|58
1696005000000|2023-09-29 16:30:00|915.4|910.4|914.7|909.7|916|911|914.4|909.4|78
1696005300000|2023-09-29 16:35:00|914.8|909.8|914.8|909.8|915.4|910.4|914.3|909.3|54
1696005600000|2023-09-29 16:40:00|914.7|909.7|913.7|908.7|914.7|909.7|913.5|908.5|55
1696005900000|2023-09-29 16:45:00|913.6|908.6|913.4|908.4|914.7|909.7|913.1|908.1|66
1696006200000|2023-09-29 16:50:00|913.3|908.3|912.3|907.3|913.4|908.4|912.3|907.3|69
1696006500000|2023-09-29 16:55:00|912.6|907.6|912|907|912.9|907.9|911.9|906.9|53
1696006800000|2023-09-29 17:00:00|911.9|906.9|910.9|905.9|912|907|909.7|904.7|87
1696007100000|2023-09-29 17:05:00|911|906|910.1|905.1|911|906|909.3|904.3|26
1696007400000|2023-09-29 17:10:00|909.2|904.2|908.4|903.4|910.1|905.1|908.2|903.2|54
1696007700000|2023-09-29 17:15:00|908.3|903.3|908|903|908.8|903.8|908|903|55
1696008000000|2023-09-29 17:20:00|908.6|903.6|908.4|903.4|908.6|903.6|908.2|903.2|46
1696008300000|2023-09-29 17:25:00|908.5|903.5|908.3|903.3|908.5|903.5|908.1|903.1|35
1696008600000|2023-09-29 17:30:00|908.4|903.4|908.6|903.6|908.7|903.7|907.9|902.9|57
1696008900000|2023-09-29 17:35:00|908.7|903.7|908.3|903.3|908.9|903.9|908.3|903.3|33
1696009200000|2023-09-29 17:40:00|908.4|903.4|908.7|903.7|908.8|903.8|908.3|903.3|27
1696009500000|2023-09-29 17:45:00|908.8|903.8|908.4|903.4|909|904|908.2|903.2|38
1696009800000|2023-09-29 17:50:00|908.3|903.3|908.5|903.5|908.7|903.7|907.8|902.8|57
1696010100000|2023-09-29 17:55:00|908.6|903.6|908.6|903.6|909.4|904.4|908.2|903.2|55
1696010400000|2023-09-29 18:00:00|908.5|903.5|909.3|904.3|909.5|904.5|908.1|903.1|107
1696010700000|2023-09-29 18:05:00|909.4|904.4|909.2|904.2|909.6|904.6|908.8|903.8|87
1696011000000|2023-09-29 18:10:00|909.3|904.3|910.7|905.7|910.8|905.8|909.1|904.1|99
1696011300000|2023-09-29 18:15:00|910.5|905.5|910.1|905.1|910.5|905.5|909.3|904.3|150
1696011600000|2023-09-29 18:20:00|910|905|909.9|904.9|910.1|905.1|908.4|903.4|131
1696011900000|2023-09-29 18:25:00|909.4|904.4|909.6|904.6|910.4|905.4|909.2|904.2|147
1696012200000|2023-09-29 18:30:00|909.7|904.7|908.3|903.3|909.8|904.8|907.5|902.5|126
1696012500000|2023-09-29 18:35:00|908.2|903.2|908.4|903.4|908.5|903.5|907.5|902.5|81
1696012800000|2023-09-29 18:40:00|908.6|903.6|909.3|904.3|909.7|904.7|908.6|903.6|65
1696013100000|2023-09-29 18:45:00|909.2|904.2|908.5|903.5|909.3|904.3|908.2|903.2|71
1696013400000|2023-09-29 18:50:00|908.6|903.6|909|904|909|904|908.4|903.4|51
1696013700000|2023-09-29 18:55:00|909.1|904.1|910.2|905.2|910.3|905.3|908.9|903.9|100
1696014000000|2023-09-29 19:00:00|910.1|905.1|909.5|904.5|910.5|905.5|909.4|904.4|74
1696014300000|2023-09-29 19:05:00|909.8|904.8|909.9|904.9|910.2|905.2|909.7|904.7|67
1696014600000|2023-09-29 19:10:00|909.8|904.8|909.7|904.7|910.2|905.2|909.5|904.5|61
1696014900000|2023-09-29 19:15:00|909.8|904.8|909.7|904.7|910.1|905.1|909.5|904.5|69
1696015200000|2023-09-29 19:20:00|909.6|904.6|909.3|904.3|909.8|904.8|909.2|904.2|71
1696015500000|2023-09-29 19:25:00|909.5|904.5|909.4|904.4|909.7|904.7|909|904|77
1696015800000|2023-09-29 19:30:00|909.3|904.3|909.2|904.2|909.5|904.5|908.8|903.8|59
1696016100000|2023-09-29 19:35:00|909.1|904.1|909.2|904.2|909.7|904.7|909.1|904.1|73
1696016400000|2023-09-29 19:40:00|909.1|904.1|908.9|903.9|909.2|904.2|908.4|903.4|74
1696016700000|2023-09-29 19:45:00|909|904|909.3|904.3|909.4|904.4|908.7|903.7|22
1696017000000|2023-09-29 19:50:00|909.4|904.4|909.3|904.3|910.1|905.1|909.1|904.1|73
1696017300000|2023-09-29 19:55:00|909.2|904.2|909.1|904.1|909.3|904.3|908.7|903.7|44
1696017600000|2023-09-29 20:00:00|908.9|903.9|909.6|904.6|909.8|904.8|908.9|903.9|35
1696017900000|2023-09-29 20:05:00|909.7|904.7|909.7|904.7|909.8|904.8|909.6|904.6|33
1696018200000|2023-09-29 20:10:00|909.8|904.8|910|905|910|905|909.6|904.6|39
1696018500000|2023-09-29 20:15:00|909.9|904.9|910.2|905.2|910.6|905.6|909.4|904.4|54
1696018800000|2023-09-29 20:20:00|910.3|905.3|910.2|905.2|910.5|905.5|910|905|20
1696019100000|2023-09-29 20:25:00|910.1|905.1|910.7|905.7|910.8|905.8|910.1|905.1|28
1696019400000|2023-09-29 20:30:00|910.6|905.6|910.8|905.8|910.9|905.9|910.5|905.5|17
1696019700000|2023-09-29 20:35:00|910.7|905.7|910.9|905.9|910.9|905.9|910.6|905.6|29
1696020000000|2023-09-29 20:40:00|910.8|905.8|910.3|905.3|910.8|905.8|910.3|905.3|9
1696020300000|2023-09-29 20:45:00|910.4|905.4|910.5|905.5|910.9|905.9|910.4|905.4|16
1696020600000|2023-09-29 20:50:00|910.6|905.6|910.8|905.8|911|906|910.6|905.6|12
1696020900000|2023-09-29 20:55:00|910.7|905.7|911.1|906.1|911.1|906.1|909.5|904.5|27
1696197600000|2023-10-01 22:00:00|912.7|907.4|911.7|906.4|913|907.7|911.5|906.2|72
1696197900000|2023-10-01 22:05:00|911.8|906.5|912.6|907.3|913.4|908.1|911.5|906.2|78
1696198200000|2023-10-01 22:10:00|912.9|907.6|913.3|908.3|913.7|908.4|912.4|907.1|78
1696198500000|2023-10-01 22:15:00|913.5|908.5|914.6|909.6|914.6|909.6|913.2|908.2|64
1696198800000|2023-10-01 22:20:00|914.5|909.5|914.7|909.7|914.9|909.9|914.2|909.2|28
1696199100000|2023-10-01 22:25:00|914.6|909.6|913.8|908.8|914.7|909.7|913.8|908.8|25
1696199400000|2023-10-01 22:30:00|913.9|908.9|913.5|908.5|913.9|908.9|913.5|908.5|13
1696199700000|2023-10-01 22:35:00|913.6|908.6|913.6|908.6|913.8|908.8|913.5|908.5|15
1696200000000|2023-10-01 22:40:00|913.5|908.5|913.2|908.2|913.5|908.5|912.7|907.7|53
1696200300000|2023-10-01 22:45:00|913.3|908.3|913.2|908.2|913.5|908.5|912.7|907.7|74
1696200600000|2023-10-01 22:50:00|913.4|908.4|913.7|908.7|914.2|909.2|913.4|908.4|32
1696200900000|2023-10-01 22:55:00|913.8|908.8|913.7|908.7|913.8|908.8|913.2|908.2|25
1696201200000|2023-10-01 23:00:00|913.6|908.6|913.2|908.2|913.9|908.9|912.6|907.6|25
1696201500000|2023-10-01 23:05:00|913.3|908.3|913.5|908.5|913.7|908.7|913|908|26
1696201800000|2023-10-01 23:10:00|913.4|908.4|913.1|908.1|913.4|908.4|912.7|907.7|19
1696202100000|2023-10-01 23:15:00|913.2|908.2|912.9|907.9|913.4|908.4|912.6|907.6|37
1696202400000|2023-10-01 23:20:00|912.8|907.8|912.5|907.5|913|908|912.3|907.3|25
1696202700000|2023-10-01 23:25:00|912.4|907.4|912.6|907.6|912.8|907.8|912.3|907.3|26
1696203000000|2023-10-01 23:30:00|912.7|907.7|912.4|907.4|912.8|907.8|912.3|907.3|17
1696203300000|2023-10-01 23:35:00|912.5|907.5|912.6|907.6|912.6|907.6|912|907|17
1696203600000|2023-10-01 23:40:00|912.7|907.7|913.3|908.3|913.6|908.6|912.7|907.7|27
1696203900000|2023-10-01 23:45:00|913.4|908.4|912.8|907.8|913.5|908.5|911.8|906.8|36
1696204200000|2023-10-01 23:50:00|912.9|907.9|913.8|908.8|914|909|912.7|907.7|61
1696204500000|2023-10-01 23:55:00|913.9|908.9|914.6|909.6|914.8|909.8|913.9|908.9|43
1696204800000|2023-10-02 00:00:00|914.7|909.7|914.5|909.5|914.8|909.8|913.7|908.7|79
1696205100000|2023-10-02 00:05:00|914.4|909.4|915.5|910.5|915.6|910.6|914.1|909.1|27
1696205400000|2023-10-02 00:10:00|915.4|910.4|915.5|910.5|915.9|910.9|915.1|910.1|40
1696205700000|2023-10-02 00:15:00|915.6|910.6|915.8|910.8|915.8|910.8|915|910|28
1696206000000|2023-10-02 00:20:00|915.9|910.9|915.2|910.2|915.9|910.9|915.1|910.1|31
1696206300000|2023-10-02 00:25:00|915.3|910.3|915.2|910.2|915.5|910.5|914.7|909.7|48
1696206600000|2023-10-02 00:30:00|915.4|910.4|914.5|909.5|915.6|910.6|914.5|909.5|44
1696206900000|2023-10-02 00:35:00|914.7|909.7|912.9|907.9|914.8|909.8|912.9|907.9|50
1696207200000|2023-10-02 00:40:00|913|908|912.6|907.6|913.4|908.4|912.2|907.2|49
1696207500000|2023-10-02 00:45:00|912.7|907.7|912.9|907.9|913.3|908.3|912.7|907.7|25
1696207800000|2023-10-02 00:50:00|912.8|907.8|912.2|907.2|912.8|907.8|911.6|906.6|43
1696208100000|2023-10-02 00:55:00|912.1|907.1|911.9|906.9|912.6|907.6|911.8|906.8|39
1696208400000|2023-10-02 01:00:00|912|907|914|909|914|909|911.9|906.9|37
1696208700000|2023-10-02 01:05:00|914.2|909.2|914.4|909.4|914.8|909.8|913.4|908.4|36
1696209000000|2023-10-02 01:10:00|914.5|909.5|915.7|910.7|915.7|910.7|914.2|909.2|50
1696209300000|2023-10-02 01:15:00|915.8|910.8|915.6|910.6|915.8|910.8|914.6|909.6|40
1696209600000|2023-10-02 01:20:00|915.4|910.4|916.5|911.5|916.5|911.5|915.1|910.1|74
1696209900000|2023-10-02 01:25:00|916.4|911.4|916.9|911.9|917.2|912.2|916.4|911.4|56
1696210200000|2023-10-02 01:30:00|916.8|911.8|917.1|912.1|917.1|912.1|916.2|911.2|49
1696210500000|2023-10-02 01:35:00|916.8|911.8|916.9|911.9|917|912|916.5|911.5|36
1696210800000|2023-10-02 01:40:00|916.8|911.8|917.1|912.1|917.3|912.3|916.4|911.4|47
1696211100000|2023-10-02 01:45:00|917.2|912.2|916.8|911.8|917.4|912.4|916.6|911.6|32
1696211400000|2023-10-02 01:50:00|916.9|911.9|916.6|911.6|916.9|911.9|915.9|910.9|44
1696211700000|2023-10-02 01:55:00|916.7|911.7|915.8|910.8|916.8|911.8|915.8|910.8|39
1696212000000|2023-10-02 02:00:00|915.7|910.7|916.2|911.2|916.4|911.4|915.7|910.7|52
1696212300000|2023-10-02 02:05:00|916.1|911.1|915.8|910.8|916.3|911.3|915.7|910.7|25
1696212600000|2023-10-02 02:10:00|915.9|910.9|914.7|909.7|916|911|914.6|909.6|24
1696212900000|2023-10-02 02:15:00|914.8|909.8|915|910|915.2|910.2|914.6|909.6|18
1696213200000|2023-10-02 02:20:00|915.1|910.1|914.4|909.4|915.1|910.1|914.4|909.4|22
1696213500000|2023-10-02 02:25:00|914.6|909.6|914.5|909.5|915.1|910.1|914.4|909.4|36
1696213800000|2023-10-02 02:30:00|914.6|909.6|914.8|909.8|915|910|914.4|909.4|37
1696214100000|2023-10-02 02:35:00|914.7|909.7|915.2|910.2|915.3|910.3|914.7|909.7|29
1696214400000|2023-10-02 02:40:00|915.5|910.5|916.4|911.4|916.4|911.4|915.5|910.5|34
1696214700000|2023-10-02 02:45:00|916.3|911.3|916.2|911.2|916.5|911.5|916.1|911.1|16
1696215000000|2023-10-02 02:50:00|916.3|911.3|915.4|910.4|916.4|911.4|915.4|910.4|26
1696215300000|2023-10-02 02:55:00|915.3|910.3|915.3|910.3|915.5|910.5|915.1|910.1|27
1696215600000|2023-10-02 03:00:00|915.1|910.1|915.5|910.5|915.9|910.9|915.1|910.1|35
1696215900000|2023-10-02 03:05:00|915.7|910.7|915.9|910.9|916|911|915.5|910.5|16
1696216200000|2023-10-02 03:10:00|915.6|910.6|916|911|916|911|915.5|910.5|18
1696216500000|2023-10-02 03:15:00|915.9|910.9|915.4|910.4|915.9|910.9|915.3|910.3|24
1696216800000|2023-10-02 03:20:00|915.7|910.7|915.9|910.9|916|911|915.6|910.6|8
1696217100000|2023-10-02 03:25:00|916|911|915.9|910.9|916.1|911.1|915.6|910.6|19
1696217400000|2023-10-02 03:30:00|915.8|910.8|915.7|910.7|915.9|910.9|915.4|910.4|38
1696217700000|2023-10-02 03:35:00|915.8|910.8|915.7|910.7|916|911|915.4|910.4|38
1696218000000|2023-10-02 03:40:00|915.8|910.8|915.1|910.1|915.9|910.9|915.1|910.1|40
1696218300000|2023-10-02 03:45:00|915.2|910.2|915.4|910.4|915.5|910.5|915|910|25
1696218600000|2023-10-02 03:50:00|915.3|910.3|914.7|909.7|915.7|910.7|914.5|909.5|21
1696218900000|2023-10-02 03:55:00|914.8|909.8|915.1|910.1|915.3|910.3|914.8|909.8|14
1696219200000|2023-10-02 04:00:00|915|910|914.9|909.9|915.1|910.1|914.6|909.6|22
1696219500000|2023-10-02 04:05:00|915|910|915.4|910.4|915.6|910.6|915|910|13
1696219800000|2023-10-02 04:10:00|915.2|910.2|916|911|916.1|911.1|915.1|910.1|27
1696220100000|2023-10-02 04:15:00|916.2|911.2|915.9|910.9|916.2|911.2|915.7|910.7|16
1696220400000|2023-10-02 04:20:00|915.8|910.8|915.5|910.5|915.9|910.9|915.3|910.3|11
1696220700000|2023-10-02 04:25:00|915.1|910.1|915.3|910.3|915.3|910.3|914.7|909.7|19
1696221000000|2023-10-02 04:30:00|915.2|910.2|913.9|908.9|915.2|910.2|913.8|908.8|21
1696221300000|2023-10-02 04:35:00|914|909|913.9|908.9|914.5|909.5|913.9|908.9|29
1696221600000|2023-10-02 04:40:00|914|909|913.3|908.3|914|909|913.1|908.1|25
1696221900000|2023-10-02 04:45:00|913.4|908.4|912.2|907.2|913.6|908.6|912.2|907.2|36
1696222200000|2023-10-02 04:50:00|912.3|907.3|911.6|906.6|912.4|907.4|910.9|905.9|40
1696222500000|2023-10-02 04:55:00|911.4|906.4|911.6|906.6|911.8|906.8|910.2|905.2|60
1696222800000|2023-10-02 05:00:00|911.9|906.9|912.7|907.7|912.7|907.7|911.9|906.9|38
1696223100000|2023-10-02 05:05:00|912.6|907.6|912.8|907.8|912.9|907.9|912.3|907.3|50
1696223400000|2023-10-02 05:10:00|912.7|907.7|910.6|905.6|912.7|907.7|910.6|905.6|44
1696223700000|2023-10-02 05:15:00|910.9|905.9|912|907|912.1|907.1|910.9|905.9|24
1696224000000|2023-10-02 05:20:00|911.8|906.8|911.5|906.5|912|907|911.5|906.5|38
1696224300000|2023-10-02 05:25:00|911.7|906.7|910.7|905.7|911.7|906.7|910.6|905.6|42
1696224600000|2023-10-02 05:30:00|910.8|905.8|909.7|904.7|911.1|906.1|909.4|904.4|46
1696224900000|2023-10-02 05:35:00|909.6|904.6|907.7|902.7|909.7|904.7|906.7|901.7|47
1696225200000|2023-10-02 05:40:00|907.9|902.9|907.1|902.1|908.3|903.3|907.1|902.1|25
1696225500000|2023-10-02 05:45:00|907.3|902.3|907.6|902.6|908.2|903.2|907.3|902.3|37
1696225800000|2023-10-02 05:50:00|907.5|902.5|907.3|902.3|907.9|902.9|906.7|901.7|31
1696226100000|2023-10-02 05:55:00|907.1|902.1|907.8|902.8|907.8|902.8|907.1|902.1|23
1696226400000|2023-10-02 06:00:00|907.7|902.7|908.2|903.2|908.2|903.2|907|902|39
1696226700000|2023-10-02 06:05:00|908.1|903.1|909|904|909|904|908.1|903.1|31
1696227000000|2023-10-02 06:10:00|909.2|904.2|908.6|903.6|909.2|904.2|908.5|903.5|23
1696227300000|2023-10-02 06:15:00|908.5|903.5|909.5|904.5|909.5|904.5|908.5|903.5|23
1696227600000|2023-10-02 06:20:00|909.6|904.6|909.6|904.6|909.6|904.6|909|904|26
1696227900000|2023-10-02 06:25:00|909.5|904.5|909.9|904.9|909.9|904.9|909.3|904.3|19
1696228200000|2023-10-02 06:30:00|910|905|912.5|907.5|912.6|907.6|910|905|24
1696228500000|2023-10-02 06:35:00|912.3|907.3|913.6|908.6|913.6|908.6|912.2|907.2|26
1696228800000|2023-10-02 06:40:00|913.5|908.5|911.7|909.9|913.6|910.1|911.5|908.4|31
1696229100000|2023-10-02 06:45:00|911.8|910|913.3|908.3|913.8|910.1|911.6|908.3|28
1696229400000|2023-10-02 06:50:00|913.2|908.2|913.1|908.1|913.5|908.5|912.7|907.7|39
1696229700000|2023-10-02 06:55:00|913.2|908.2|913.4|908.4|913.8|908.8|912.8|907.8|40
1696230000000|2023-10-02 07:00:00|913.5|908.5|912.9|907.9|913.7|908.7|912.2|907.2|75
1696230300000|2023-10-02 07:05:00|912.8|907.8|913.2|908.2|913.4|908.4|912.5|907.5|35
1696230600000|2023-10-02 07:10:00|913.3|908.3|913.2|908.2|913.7|908.7|912.7|907.7|55
1696230900000|2023-10-02 07:15:00|913.3|908.3|913|908|913.3|908.3|912.6|907.6|29
1696231200000|2023-10-02 07:20:00|913.1|908.1|913.7|908.7|913.8|908.8|912.8|907.8|40
1696231500000|2023-10-02 07:25:00|913.8|908.8|913.4|908.4|913.9|908.9|913.4|908.4|29
1696231800000|2023-10-02 07:30:00|913.3|908.3|913|908|913.5|909.6|911.3|908|43
1696232100000|2023-10-02 07:35:00|911.3|909.5|911.9|906.9|913.2|909.5|911.1|906.8|38
1696232400000|2023-10-02 07:40:00|911.8|906.8|909.6|907.8|912|907.9|909.4|906.3|34
1696232700000|2023-10-02 07:45:00|909.5|907.7|910.8|905.8|911|907.9|909.4|904.5|52
1696233000000|2023-10-02 07:50:00|910.7|905.7|910.1|905.1|910.8|905.8|910|905|40
1696233300000|2023-10-02 07:55:00|910.2|905.2|910.4|905.4|910.5|905.5|910.2|905.2|35
1696233600000|2023-10-02 08:00:00|910.3|905.3|911|906|911.1|906.1|910.3|905.3|66
1696233900000|2023-10-02 08:05:00|911.1|906.1|911.7|906.7|911.7|906.7|911.1|906.1|6
1696234200000|2023-10-02 08:10:00|911.8|906.8|911.1|906.1|911.8|906.8|910.9|905.9|55
1696234500000|2023-10-02 08:15:00|910.8|905.8|909.8|904.8|910.9|905.9|909.7|904.7|40
1696234800000|2023-10-02 08:20:00|909.7|904.7|908.9|903.9|909.8|904.8|908.8|903.8|28
1696235100000|2023-10-02 08:25:00|909|904|909.1|904.1|909.2|904.2|908.9|903.9|31
1696235400000|2023-10-02 08:30:00|909.2|904.2|909.4|904.4|909.6|906.3|908|904.1|43
1696235700000|2023-10-02 08:35:00|909.3|904.3|908|906.2|909.6|906.2|907.9|904.2|40
1696236300000|2023-10-02 08:45:00|908.7|903.7|908.7|903.7|908.7|903.7|908.7|903.7|1
1696236600000|2023-10-02 08:50:00|908.6|903.6|908|903|908.7|903.7|907.6|902.6|29
1696236900000|2023-10-02 08:55:00|907.9|902.9|907.2|902.2|908|903|907.2|902.2|20
1696237200000|2023-10-02 09:00:00|907.1|902.1|907|902|907.4|902.4|906.9|901.9|41
1696237500000|2023-10-02 09:05:00|906.9|901.9|906.7|901.7|907|902|906.2|901.2|56
1696237800000|2023-10-02 09:10:00|906.9|901.9|908.1|903.1|908.1|903.1|906.8|901.8|52
1696238100000|2023-10-02 09:15:00|908|903|907.8|902.8|908.1|903.1|907.4|902.4|46
1696238400000|2023-10-02 09:20:00|907.7|902.7|906.7|901.7|907.9|902.9|906.7|901.7|53
1696238700000|2023-10-02 09:25:00|907|902|904.8|899.8|907|902|904.7|899.7|68
1696239000000|2023-10-02 09:30:00|904.7|899.7|903.9|898.9|904.7|899.7|903.7|898.7|83
1696239300000|2023-10-02 09:35:00|903.8|898.8|904.3|899.3|904.5|899.5|903.6|898.6|41
1696239600000|2023-10-02 09:40:00|904.2|899.2|905|900|905.3|900.3|904.2|899.2|43
1696239900000|2023-10-02 09:45:00|905.1|900.1|904.3|899.3|905.2|900.2|904.1|899.1|51
1696240200000|2023-10-02 09:50:00|904.2|899.2|904.1|899.1|904.4|899.4|903.9|898.9|52
1696240500000|2023-10-02 09:55:00|904.2|899.2|903.7|898.7|904.5|899.5|903.3|898.3|40
1696240800000|2023-10-02 10:00:00|903.6|898.6|904.9|899.9|905.2|900.2|903.3|898.3|87
1696241100000|2023-10-02 10:05:00|904.8|899.8|906|901|906.6|901.6|904.8|899.8|67
1696241400000|2023-10-02 10:10:00|906.1|901.1|906.2|901.2|906.5|901.5|905|900|69
1696241700000|2023-10-02 10:15:00|906.3|901.3|905.6|900.6|906.3|901.3|905.5|900.5|43
1696242000000|2023-10-02 10:20:00|905.3|900.3|906.1|901.1|906.2|901.2|905.2|900.2|31
1696242300000|2023-10-02 10:25:00|905.8|900.8|905.5|900.5|906.3|901.3|905.4|900.4|44
1696242600000|2023-10-02 10:30:00|905.4|900.4|904.2|899.2|905.5|900.5|903.9|898.9|50
1696242900000|2023-10-02 10:35:00|904.4|899.4|905.4|900.4|905.7|900.7|904.4|899.4|48
1696243200000|2023-10-02 10:40:00|905.3|900.3|904|899|906|901|903.9|898.9|39
1696243500000|2023-10-02 10:45:00|904.1|899.1|904.2|899.2|904.3|899.3|903.3|898.3|39
1696243800000|2023-10-02 10:50:00|904.1|899.1|903.1|898.1|904.2|899.2|903.1|898.1|23
1696244100000|2023-10-02 10:55:00|903.2|898.2|903.2|898.2|903.6|898.6|902.8|897.8|50
1696244400000|2023-10-02 11:00:00|903.4|898.4|903.3|898.3|903.6|898.6|902.8|897.8|42
1696244700000|2023-10-02 11:05:00|903.4|898.4|903.4|898.4|903.4|898.4|903.1|898.1|19
1696245000000|2023-10-02 11:10:00|903.3|898.3|903.5|898.5|903.6|898.6|903.3|898.3|39
1696245300000|2023-10-02 11:15:00|903.4|898.4|903.2|898.2|903.5|898.5|903.1|898.1|13
1696245600000|2023-10-02 11:20:00|903.5|898.5|903.5|898.5|903.5|898.5|903.2|898.2|17
1696245900000|2023-10-02 11:25:00|903.6|898.6|904.5|899.5|904.5|899.5|903.5|898.5|35
1696246200000|2023-10-02 11:30:00|904.4|899.4|904|899|904.6|899.6|903.7|898.7|39
1696246500000|2023-10-02 11:35:00|903.9|898.9|904.3|899.3|904.4|899.4|903.6|898.6|40
1696246800000|2023-10-02 11:40:00|904.2|899.2|904.3|899.3|904.3|899.3|904.1|899.1|18
1696247100000|2023-10-02 11:45:00|902.8|897.8|902.3|897.3|902.8|897.8|902.2|897.2|10
1696247400000|2023-10-02 11:50:00|902.2|897.2|899.5|897.7|902.4|897.7|898.9|896.3|78
1696247700000|2023-10-02 11:55:00|899.6|897.8|899.8|898|900|898.2|899.5|897.7|56
1696248000000|2023-10-02 12:00:00|899.9|898.1|898.7|893.7|900.9|898.1|897.9|892.9|107
1696248300000|2023-10-02 12:05:00|898.6|893.6|899.8|894.8|900.8|895.8|897.9|892.9|122
1696248600000|2023-10-02 12:10:00|899.9|894.9|901.1|896.1|901.6|896.6|899.7|894.7|68
1696248900000|2023-10-02 12:15:00|900.9|895.9|903.5|898.5|903.9|898.9|900.1|895.1|146
1696249200000|2023-10-02 12:20:00|903.7|898.7|903.2|898.2|903.7|898.7|900.9|895.9|151
1696249500000|2023-10-02 12:25:00|903.1|898.1|903.3|898.3|903.7|898.7|902|897|128
1696249800000|2023-10-02 12:30:00|903.7|898.7|902.5|897.5|904.7|899.7|902.3|897.3|112
1696250100000|2023-10-02 12:35:00|902.4|897.4|905.4|900.4|905.5|900.5|902.4|897.4|110
1696250400000|2023-10-02 12:40:00|905.2|900.2|905.4|900.4|905.5|900.5|904.1|899.1|76
1696250700000|2023-10-02 12:45:00|905.3|900.3|902.9|897.9|905.3|900.3|902.9|897.9|76
1696251000000|2023-10-02 12:50:00|903|898|902.2|897.2|903.1|898.1|901.8|896.8|121
1696251300000|2023-10-02 12:55:00|902.1|897.1|903.1|898.1|903.3|898.3|901.5|896.5|134
1696251600000|2023-10-02 13:00:00|903.2|898.2|903.7|898.7|905.1|900.1|902.1|897.1|175
1696251900000|2023-10-02 13:05:00|903.6|898.6|905.6|900.6|905.7|900.7|903|898|117
1696252200000|2023-10-02 13:10:00|905.7|900.7|905.5|900.5|907|902|905.2|900.2|87
1696252500000|2023-10-02 13:15:00|904.9|899.9|905.1|900.1|906.6|901.6|904.9|899.9|120
1696252800000|2023-10-02 13:20:00|905|900|905.6|900.6|906.8|901.8|904.4|899.4|130
1696253100000|2023-10-02 13:25:00|905.5|900.5|904.6|899.6|905.7|900.7|904.5|899.5|137
1696253400000|2023-10-02 13:30:00|904.5|899.5|903.1|898.1|905|900|902.7|897.7|302
1696253700000|2023-10-02 13:35:00|903.2|898.2|902.3|897.3|903.9|898.9|901.4|896.4|288
1696254000000|2023-10-02 13:40:00|902.4|897.4|903.6|898.6|903.7|898.7|901.4|896.4|257
1696254300000|2023-10-02 13:45:00|903.4|898.4|901.8|896.8|903.4|898.4|901.2|896.2|346
1696254600000|2023-10-02 13:50:00|901.7|896.7|900.1|895.1|901.7|896.7|898.8|893.8|293
1696254900000|2023-10-02 13:55:00|900|895|900.6|895.6|900.7|895.7|899.4|894.4|192
1696255200000|2023-10-02 14:00:00|900.5|895.5|899.2|894.2|901.8|896.8|899.1|894.1|616
1696255500000|2023-10-02 14:05:00|898.9|893.9|897.5|892.5|899.5|894.5|896.3|891.3|434
1696255800000|2023-10-02 14:10:00|897.4|892.4|895.6|890.6|898.6|893.6|895.4|890.4|365
1696256100000|2023-10-02 14:15:00|895.3|890.3|895|890|896.4|891.4|895|890|233
1696256400000|2023-10-02 14:20:00|894.9|889.9|894.9|889.9|895.5|890.5|891.2|887.1|189
1696256700000|2023-10-02 14:25:00|894.8|889.8|892.2|887.2|895.2|890.2|892.1|887.1|263
1696257000000|2023-10-02 14:30:00|892.3|887.3|893.6|888.6|894.6|889.6|891.7|886.7|291
1696257300000|2023-10-02 14:35:00|893.5|888.5|893.6|888.6|893.7|888.7|891.7|886.7|234
1696257600000|2023-10-02 14:40:00|893.7|888.7|893.4|888.4|894.3|889.3|892.3|887.3|103
1696257900000|2023-10-02 14:45:00|893|888|892.1|887.1|893.3|888.3|892.1|887.1|197
1696258200000|2023-10-02 14:50:00|892.4|887.4|892.1|887.1|892.4|887.4|891.5|886.5|187
1696258500000|2023-10-02 14:55:00|892.2|887.2|892.4|887.4|893.1|888.1|891.9|886.9|155
1696258800000|2023-10-02 15:00:00|892.6|887.6|893.2|888.2|893.4|888.4|892.3|887.3|203
1696259100000|2023-10-02 15:05:00|893.1|888.1|891.9|886.9|893.3|888.3|890.8|885.8|160
1696259400000|2023-10-02 15:10:00|891.8|886.8|892.7|887.7|893.2|888.2|891.4|886.4|213
1696259700000|2023-10-02 15:15:00|892.6|887.6|892.4|887.4|893.6|888.6|892.1|887.1|168
1696260000000|2023-10-02 15:20:00|892.5|887.5|893.1|888.1|894.6|889.6|892.2|887.2|181
1696260300000|2023-10-02 15:25:00|893|888|892.2|887.2|893.2|888.2|891.7|886.7|136
1696260600000|2023-10-02 15:30:00|892.1|887.1|893|888|893.5|888.5|891.9|886.9|239
1696260900000|2023-10-02 15:35:00|893.2|888.2|891|886|893.3|888.3|890.6|885.6|204
1696261200000|2023-10-02 15:40:00|891.1|886.1|890.3|885.3|891.8|886.8|889.1|884.1|218
1696261500000|2023-10-02 15:45:00|889.5|884.5|885.1|880.1|890|885|883.8|878.8|182
1696261800000|2023-10-02 15:50:00|885|880|885.2|880.2|885.7|880.7|884.8|879.8|144
1696262100000|2023-10-02 15:55:00|885.1|880.1|885|880|886|881|884.2|879.2|157
1696262400000|2023-10-02 16:00:00|884.9|879.9|885.2|880.2|885.8|880.8|884.2|879.2|157
1696262700000|2023-10-02 16:05:00|885.3|880.3|884|879|885.3|880.3|883.2|878.2|114
1696263000000|2023-10-02 16:10:00|884.2|879.2|884.6|879.6|884.7|879.7|883.4|878.4|133
1696263300000|2023-10-02 16:15:00|884.5|879.5|884.6|879.6|885.6|880.6|884.2|879.2|97
1696263600000|2023-10-02 16:20:00|884.5|879.5|884.5|879.5|884.7|879.7|883.4|878.4|100
1696263900000|2023-10-02 16:25:00|884.4|879.4|884|879|885.5|880.5|883.6|878.6|110
1696264200000|2023-10-02 16:30:00|884.2|879.2|883.7|878.7|884.7|879.7|883.7|878.7|108
1696264500000|2023-10-02 16:35:00|883.8|878.8|884.7|879.7|884.8|879.8|883.5|878.5|131
1696264800000|2023-10-02 16:40:00|884.8|879.8|884.4|879.4|885.2|880.2|884.1|879.1|131
1696265100000|2023-10-02 16:45:00|884.5|879.5|883.5|878.5|884.6|879.6|883.4|878.4|102
1696265400000|2023-10-02 16:50:00|883.4|878.4|885.2|880.2|885.2|880.2|883.2|878.2|107
1696265700000|2023-10-02 16:55:00|885.1|880.1|884.8|879.8|885.5|880.5|884.1|879.1|114
1696266000000|2023-10-02 17:00:00|884.9|879.9|885|880|885.7|880.7|884.7|879.7|149
1696266300000|2023-10-02 17:05:00|884.9|879.9|884.6|879.6|885.2|880.2|884.2|879.2|80
1696266600000|2023-10-02 17:10:00|884.7|879.7|883|878|884.7|879.7|882.7|877.7|145
1696266900000|2023-10-02 17:15:00|882.9|877.9|883.9|878.9|884.3|879.3|882.9|877.9|128
1696267200000|2023-10-02 17:20:00|884|879|884.2|879.2|884.4|879.4|883.3|878.3|119
1696267500000|2023-10-02 17:25:00|884.3|879.3|884.4|879.4|885.1|880.1|884.2|879.2|117
1696267800000|2023-10-02 17:30:00|884.5|879.5|884.8|879.8|885|880|884.2|879.2|106
1696268100000|2023-10-02 17:35:00|884.7|879.7|884.8|879.8|885|880|884.4|879.4|60
1696268400000|2023-10-02 17:40:00|884.7|879.7|885|880|885.3|880.3|884.5|879.5|56
1696268700000|2023-10-02 17:45:00|885.1|880.1|884.7|879.7|885.4|880.4|884.6|879.6|66
1696269000000|2023-10-02 17:50:00|884.8|879.8|885|880|885.4|880.4|884.5|879.5|55
1696269300000|2023-10-02 17:55:00|885.1|880.1|884.5|879.5|885.2|880.2|884.3|879.3|68
1696269600000|2023-10-02 18:00:00|884.6|879.6|884.5|879.5|884.9|879.9|884.3|879.3|71
1696269900000|2023-10-02 18:05:00|884.6|879.6|885.2|880.2|885.2|880.2|884.4|879.4|83
1696270200000|2023-10-02 18:10:00|885.3|880.3|885.9|880.9|886.3|881.3|885.2|880.2|62
1696270500000|2023-10-02 18:15:00|885.8|880.8|885.1|880.1|885.9|880.9|884.9|879.9|63
1696270800000|2023-10-02 18:20:00|885|880|885.1|880.1|885.1|880.1|884.9|879.9|32
1696271100000|2023-10-02 18:25:00|885|880|884.3|879.3|885.1|880.1|884.2|879.2|51
1696271400000|2023-10-02 18:30:00|884.4|879.4|883.9|878.9|884.5|879.5|883.8|878.8|58
1696271700000|2023-10-02 18:35:00|884|879|883.2|878.2|884|879|883.2|878.2|33
1696272000000|2023-10-02 18:40:00|883.3|878.3|883.8|878.8|883.9|878.9|883.2|878.2|48
1696272300000|2023-10-02 18:45:00|883.6|878.6|883.6|878.6|884|879|883.3|878.3|66
1696272600000|2023-10-02 18:50:00|883.7|878.7|883.8|878.8|884.2|879.2|883.7|878.7|76
1696272900000|2023-10-02 18:55:00|883.7|878.7|883.5|878.5|884|879|883.4|878.4|40
1696273200000|2023-10-02 19:00:00|883.6|878.6|883.5|878.5|883.9|878.9|883.5|878.5|83
1696273500000|2023-10-02 19:05:00|883.6|878.6|883.9|878.9|883.9|878.9|883.4|878.4|34
1696273800000|2023-10-02 19:10:00|883.8|878.8|883.7|878.7|884|879|883.6|878.6|53
1696274100000|2023-10-02 19:15:00|883.8|878.8|883.6|878.6|884.1|879.1|883.5|878.5|27
1696274400000|2023-10-02 19:20:00|883.5|878.5|884.1|879.1|884.1|879.1|883.5|878.5|15
1696274700000|2023-10-02 19:25:00|884|879|883.7|878.7|884.1|879.1|883.6|878.6|16
1696275000000|2023-10-02 19:30:00|883.9|878.9|884.1|879.1|884.1|879.1|883.7|878.7|42
1696275300000|2023-10-02 19:35:00|884|879|884.3|879.3|884.3|879.3|883.9|878.9|30
1696275600000|2023-10-02 19:40:00|884.4|879.4|883.9|878.9|884.5|879.5|883.9|878.9|22
1696275900000|2023-10-02 19:45:00|884.1|879.1|883.7|878.7|884.1|879.1|883.7|878.7|41
1696276200000|2023-10-02 19:50:00|883.6|878.6|883.9|878.9|884.1|879.1|883.6|878.6|47
1696276500000|2023-10-02 19:55:00|883.8|878.8|883.5|878.5|884|879|883.4|878.4|62
1696276800000|2023-10-02 20:00:00|883.4|878.4|883.5|878.5|883.6|878.6|883.2|878.2|31
1696277100000|2023-10-02 20:05:00|883.6|878.6|883.7|878.7|883.7|878.7|883.3|878.3|20
1696277400000|2023-10-02 20:10:00|883.6|878.6|883.4|878.4|883.7|878.7|883.3|878.3|27
1696277700000|2023-10-02 20:15:00|883.3|878.3|883.3|878.3|883.5|878.5|883.2|878.2|35
1696278000000|2023-10-02 20:20:00|883.2|878.2|883.3|878.3|883.5|878.5|883.2|878.2|16
1696278300000|2023-10-02 20:25:00|883.4|878.4|883.3|878.3|883.8|878.8|883.3|878.3|30
1696278600000|2023-10-02 20:30:00|883.3|878.3|883.5|878.5|883.5|878.5|883.2|878.2|30
1696278900000|2023-10-02 20:35:00|883.4|878.4|883.3|878.3|883.5|878.5|883.2|878.2|16
1696279200000|2023-10-02 20:40:00|883.4|878.4|883.5|878.5|883.6|878.6|883.3|878.3|42
1696279500000|2023-10-02 20:45:00|883.6|878.6|883.4|878.4|883.7|878.7|883.4|878.4|19
1696279800000|2023-10-02 20:50:00|883.3|878.3|883.8|878.8|883.9|878.9|883.3|878.3|15
1696280100000|2023-10-02 20:55:00|883.9|878.9|884.1|879.1|884.2|879.2|883.7|878.7|25
1696284000000|2023-10-02 22:00:00|884|879|884|879|884.2|879.2|883.8|878.8|19
1696284300000|2023-10-02 22:05:00|883.9|878.9|883.9|878.9|884.2|879.2|883.8|878.8|33
1696284600000|2023-10-02 22:10:00|884|879|884|879|884.2|879.2|883.8|878.8|26
1696284900000|2023-10-02 22:15:00|883.9|878.9|883.8|878.8|884.1|879.1|883.7|878.7|10
1696285200000|2023-10-02 22:20:00|883.9|878.9|884|879|884|879|883.6|878.6|21
1696285500000|2023-10-02 22:25:00|883.9|878.9|884.1|879.1|884.1|879.1|883.9|878.9|27
1696285800000|2023-10-02 22:30:00|884|879|884.1|879.1|884.1|879.1|883.9|878.9|14
1696286100000|2023-10-02 22:35:00|884.2|879.2|884.3|879.3|884.3|879.3|884|879|15
1696286400000|2023-10-02 22:40:00|884.2|879.2|884.3|879.3|884.6|879.6|884.1|879.1|21
1696286700000|2023-10-02 22:45:00|884.2|879.2|884.3|879.3|884.4|879.4|883.6|878.6|23
1696287000000|2023-10-02 22:50:00|884.2|879.2|883.5|878.5|884.2|879.2|883.5|878.5|13
1696287300000|2023-10-02 22:55:00|883.6|878.6|883.2|878.2|883.6|878.6|883.1|878.1|17
1696287600000|2023-10-02 23:00:00|883.1|878.1|882.6|877.6|883.2|878.2|882.2|877.2|43
1696287900000|2023-10-02 23:05:00|882.5|877.5|882.1|877.1|882.5|877.5|881.5|876.5|36
1696288200000|2023-10-02 23:10:00|882|877|881.9|876.9|882.2|877.2|881.4|876.4|67
1696288500000|2023-10-02 23:15:00|882|877|881.4|876.4|882|877|881|876|34
1696288800000|2023-10-02 23:20:00|881.5|876.5|881.7|876.7|881.7|876.7|881|876|55
1696289100000|2023-10-02 23:25:00|881.8|876.8|882.3|877.3|882.3|877.3|881.4|876.4|44
1696289400000|2023-10-02 23:30:00|882.8|877.8|883.4|878.4|883.4|878.4|882.5|877.5|42
1696289700000|2023-10-02 23:35:00|883.5|878.5|883|878|883.5|878.5|882.6|877.6|37
1696290000000|2023-10-02 23:40:00|882.9|877.9|883.1|878.1|883.4|878.4|882.9|877.9|20
1696290300000|2023-10-02 23:45:00|883.3|878.3|885.1|880.1|885.2|880.2|883.1|878.1|119
1696290600000|2023-10-02 23:50:00|885|880|884|879|885.1|880.1|883.9|878.9|74
1696290900000|2023-10-02 23:55:00|883.9|878.9|882.4|877.4|884.3|879.3|882.4|877.4|82
1696291200000|2023-10-03 00:00:00|882.2|877.2|881.4|876.4|882.2|877.2|881|876|94
1696291500000|2023-10-03 00:05:00|881.1|876.1|881.2|876.2|881.3|876.3|880.6|875.6|80
1696291800000|2023-10-03 00:10:00|881.1|876.1|881.8|876.8|881.8|876.8|880.7|875.7|97
1696292100000|2023-10-03 00:15:00|881.2|876.2|881.4|876.4|881.6|876.6|881.2|876.2|16
1696292400000|2023-10-03 00:20:00|881.5|876.5|881.8|876.8|882.2|877.2|881.1|876.1|72
1696292700000|2023-10-03 00:25:00|882|877|881.8|876.8|882|877|881.4|876.4|61
1696293000000|2023-10-03 00:30:00|882|877|881.6|876.6|882.2|877.2|881.1|876.1|61
1696293300000|2023-10-03 00:35:00|881.5|876.5|882.1|877.1|882.5|877.5|881.5|876.5|55
1696293600000|2023-10-03 00:40:00|882|877|882.3|877.3|882.4|877.4|882|877|22
1696293900000|2023-10-03 00:45:00|882.2|877.2|882.1|877.1|882.4|877.4|881.8|876.8|21
1696294200000|2023-10-03 00:50:00|882|877|882.9|877.9|882.9|877.9|881.8|876.8|49
1696294500000|2023-10-03 00:55:00|882.8|877.8|882.6|877.6|882.9|877.9|882.6|877.6|51
1696294800000|2023-10-03 01:00:00|882.5|877.5|882.8|877.8|883.2|878.2|882.5|877.5|26
1696295100000|2023-10-03 01:05:00|882.9|877.9|882.3|877.3|883|878|882.3|877.3|62
1696295400000|2023-10-03 01:10:00|882.4|877.4|881.3|876.3|882.4|877.4|881.3|876.3|82
1696295700000|2023-10-03 01:15:00|881.2|876.2|881.7|876.7|882.4|877.4|881.2|876.2|83
1696296000000|2023-10-03 01:20:00|881.6|876.6|882.7|877.7|883.5|878.5|881.6|876.6|92
1696296300000|2023-10-03 01:25:00|883|878|879.9|874.9|883|878|879.5|874.5|90
1696296600000|2023-10-03 01:30:00|879.8|874.8|879.9|874.9|880.3|875.3|879.6|874.6|99
1696296900000|2023-10-03 01:35:00|879.8|874.8|879.3|874.3|880|875|878.9|873.9|84
1696297200000|2023-10-03 01:40:00|879.2|874.2|879.6|874.6|879.8|874.8|879.1|874.1|77
1696297500000|2023-10-03 01:45:00|879.3|874.3|879.4|874.4|879.5|874.5|878.4|873.4|220
1696297800000|2023-10-03 01:50:00|879.3|874.3|878.9|873.9|879.6|874.6|878.8|873.8|67
1696298100000|2023-10-03 01:55:00|878.8|873.8|879|874|879.3|874.3|878.2|873.2|56
1696298400000|2023-10-03 02:00:00|879.1|874.1|877.2|872.2|879.2|874.2|876.8|871.8|85
1696298700000|2023-10-03 02:05:00|876.8|871.8|876.5|871.5|877.1|872.1|874.8|869.8|165
1696299000000|2023-10-03 02:10:00|876.4|871.4|876.2|871.2|876.9|871.9|875.6|870.6|107
1696299300000|2023-10-03 02:15:00|876.4|871.4|875.9|870.9|876.7|871.7|875.6|870.6|54
1696299600000|2023-10-03 02:20:00|875.8|870.8|874.9|869.9|875.8|870.8|874.1|869.1|97
1696299900000|2023-10-03 02:25:00|875|870|874.8|869.8|875.4|870.4|874|869|61
1696300200000|2023-10-03 02:30:00|874|869|874.4|869.4|874.6|869.6|873|868|78
1696300500000|2023-10-03 02:35:00|874.3|869.3|875.6|870.6|875.7|870.7|874.3|869.3|95
1696300800000|2023-10-03 02:40:00|875.3|870.3|875.5|870.5|875.9|870.9|875.2|870.2|82
1696301100000|2023-10-03 02:45:00|875.8|870.8|875.1|870.1|875.9|870.9|875|870|42
1696301400000|2023-10-03 02:50:00|875.4|870.4|875|870|875.5|870.5|874.3|869.3|79
1696301700000|2023-10-03 02:55:00|875.1|870.1|875.2|870.2|875.6|870.6|874.5|869.5|55
1696302000000|2023-10-03 03:00:00|875.5|870.5|875.4|870.4|875.7|870.7|875.1|870.1|63
1696302300000|2023-10-03 03:05:00|875.6|870.6|876.2|871.2|876.2|871.2|875.4|870.4|55
1696302600000|2023-10-03 03:10:00|876|871|876.2|871.2|876.4|871.4|875.8|870.8|43
1696302900000|2023-10-03 03:15:00|876.1|871.1|876.2|871.2|876.2|871.2|875.5|870.5|82
1696303200000|2023-10-03 03:20:00|876|871|876.2|871.2|876.8|871.8|875.8|870.8|33
1696303500000|2023-10-03 03:25:00|876.3|871.3|876.9|871.9|877|872|876.3|871.3|31
1696303800000|2023-10-03 03:30:00|877|872|876.9|871.9|877|872|876.5|871.5|64
1696304100000|2023-10-03 03:35:00|876.7|871.7|877.3|872.3|877.4|872.4|876.4|871.4|88
1696304400000|2023-10-03 03:40:00|877.5|872.5|877.4|872.4|877.6|872.6|876.9|871.9|89
1696304700000|2023-10-03 03:45:00|877.7|872.7|877.2|872.2|877.7|872.7|876.7|871.7|59
1696305000000|2023-10-03 03:50:00|876.6|871.6|876.7|871.7|877.1|872.1|876.4|871.4|32
1696305300000|2023-10-03 03:55:00|876.8|871.8|877.2|872.2|877.2|872.2|876.6|871.6|60
1696305600000|2023-10-03 04:00:00|877.1|872.1|876.8|871.8|877.1|872.1|876.8|871.8|27
1696305900000|2023-10-03 04:05:00|877|872|876.9|871.9|877.3|872.3|876.8|871.8|38
1696306200000|2023-10-03 04:10:00|876.8|871.8|877.6|872.6|877.6|872.6|876.8|871.8|37
1696306500000|2023-10-03 04:15:00|877|872|876.2|871.2|877.4|872.4|876.2|871.2|40
1696306800000|2023-10-03 04:20:00|876.3|871.3|876.7|871.7|877|872|876.1|871.1|31
1696307100000|2023-10-03 04:25:00|876.8|871.8|876.8|871.8|876.9|871.9|876.6|871.6|26
1696307400000|2023-10-03 04:30:00|876.9|871.9|877.2|872.2|877.3|872.3|876.6|871.6|37
1696307700000|2023-10-03 04:35:00|877.1|872.1|877.3|872.3|877.3|872.3|876.8|871.8|21
1696308000000|2023-10-03 04:40:00|877.2|872.2|877.3|872.3|877.4|872.4|877|872|32
1696308300000|2023-10-03 04:45:00|877.2|872.2|876.7|871.7|877.2|872.2|876|871|27
1696308600000|2023-10-03 04:50:00|876.8|871.8|876.7|871.7|876.9|871.9|876.4|871.4|13
1696308900000|2023-10-03 04:55:00|876.6|871.6|876|871|876.6|871.6|875.6|870.6|58
1696309200000|2023-10-03 05:00:00|875.7|870.7|875.7|870.7|876.4|871.4|875.4|870.4|98
1696309500000|2023-10-03 05:05:00|875.5|870.5|875.3|870.3|875.8|870.8|874.5|869.5|97
1696309800000|2023-10-03 05:10:00|875.2|870.2|875.1|870.1|875.7|870.7|874.6|869.6|72
1696310100000|2023-10-03 05:15:00|875|870|874.9|869.9|875.5|870.5|874.8|869.8|47
1696310400000|2023-10-03 05:20:00|875.2|870.2|875|870|875.2|870.2|874.5|869.5|111
1696310700000|2023-10-03 05:25:00|874.9|869.9|875.3|870.3|875.4|870.4|874.8|869.8|72
1696311000000|2023-10-03 05:30:00|875.4|870.4|876|871|876.4|871.4|875.1|870.1|98
1696311300000|2023-10-03 05:35:00|875.8|870.8|876|871|876.3|871.3|875.5|870.5|81
1696311600000|2023-10-03 05:40:00|876.1|871.1|875.6|870.6|876.1|871.1|875.4|870.4|63
1696311900000|2023-10-03 05:45:00|875.5|870.5|875.9|870.9|876.1|871.1|875.5|870.5|51
1696312200000|2023-10-03 05:50:00|876|871|875.3|870.3|876|871|875.1|870.1|51
1696312500000|2023-10-03 05:55:00|875.1|870.1|875.3|870.3|875.5|870.5|874.9|869.9|106
1696312800000|2023-10-03 06:00:00|875.5|870.5|875.9|870.9|876.2|871.2|875|870|166
1696313100000|2023-10-03 06:05:00|875.8|870.8|876.2|871.2|876.6|871.6|875.2|870.2|182
1696313400000|2023-10-03 06:10:00|876.1|871.1|877.3|872.3|877.3|872.3|875.8|870.8|99
1696313700000|2023-10-03 06:15:00|877.2|872.2|877.5|872.5|878.4|873.4|877.2|872.2|113
1696314000000|2023-10-03 06:20:00|877.7|872.7|877.3|872.3|877.7|872.7|876.2|871.2|125
1696314300000|2023-10-03 06:25:00|877.1|872.1|877.8|872.8|878|873|877|872|88
1696314600000|2023-10-03 06:30:00|878.1|873.1|877.5|872.5|878.2|873.2|877.1|872.1|60
1696314900000|2023-10-03 06:35:00|877.4|872.4|877.3|872.3|877.9|872.9|876.5|871.5|135
1696315200000|2023-10-03 06:40:00|877.2|872.2|877.6|872.6|877.9|872.9|876.8|871.8|78
1696315500000|2023-10-03 06:45:00|877.5|872.5|877.1|872.1|877.7|872.7|876.5|871.5|36
1696315800000|2023-10-03 06:50:00|877.2|872.2|878.4|873.4|878.5|873.5|877.2|872.2|70
1696316100000|2023-10-03 06:55:00|878.2|873.2|878.1|873.1|878.6|873.6|877.6|872.6|72
1696316400000|2023-10-03 07:00:00|877.7|872.7|877.7|872.7|878.2|873.2|877.2|872.2|99
1696316700000|2023-10-03 07:05:00|877.6|872.6|877.4|872.4|878.1|873.1|876.4|871.4|96
1696317000000|2023-10-03 07:10:00|877.3|872.3|876.6|871.6|877.4|872.4|876.4|871.4|87
1696317300000|2023-10-03 07:15:00|876.9|871.9|876.3|871.3|877.2|872.2|875.9|870.9|165
1696317600000|2023-10-03 07:20:00|876.4|871.4|875.9|870.9|876.7|871.7|875.7|870.7|128
1696317900000|2023-10-03 07:25:00|876|871|876.1|871.1|876.7|871.7|875.8|870.8|88
1696318200000|2023-10-03 07:30:00|876.2|871.2|876.1|871.1|876.8|871.8|875.9|870.9|107
1696318500000|2023-10-03 07:35:00|876.2|871.2|877.9|872.9|878|873|875.9|870.9|104
1696318800000|2023-10-03 07:40:00|878|873|878.7|873.7|878.7|873.7|877.5|872.5|124
1696319100000|2023-10-03 07:45:00|878.8|873.8|877.5|872.5|878.8|873.8|877.4|872.4|99
1696319400000|2023-10-03 07:50:00|877.7|872.7|876.9|871.9|877.7|872.7|876.3|871.3|121
1696319700000|2023-10-03 07:55:00|877|872|877.4|872.4|877.5|872.5|876.3|871.3|85
1696320000000|2023-10-03 08:00:00|877.5|872.5|881.1|876.1|881.4|876.4|877.5|872.5|173
1696320300000|2023-10-03 08:05:00|881.2|876.2|882.6|877.6|882.6|877.6|881.1|876.1|92
1696320600000|2023-10-03 08:10:00|882.7|877.7|883|878|883.3|878.3|882.1|877.1|118
1696320900000|2023-10-03 08:15:00|882.9|877.9|885|880|885.2|880.2|882.3|877.3|132
1696321200000|2023-10-03 08:20:00|885.2|880.2|885|880|885.2|880.2|884.5|879.5|85
1696321500000|2023-10-03 08:25:00|885.1|880.1|886.3|881.3|886.6|881.6|884.5|879.5|114
1696321800000|2023-10-03 08:30:00|886.2|881.2|886.2|881.2|887.2|882.2|885.8|880.8|103
1696322100000|2023-10-03 08:35:00|886.3|881.3|886.3|881.3|886.8|881.8|885.7|880.7|158
1696322400000|2023-10-03 08:40:00|886.7|881.7|885.6|883.8|887.2|883.9|885|881.3|51
1696322700000|2023-10-03 08:45:00|885.7|883.9|886.2|884.4|888.1|885.2|884.6|881.3|67
1696323000000|2023-10-03 08:50:00|886.1|884.3|885.5|883.7|887.9|884.5|884.9|881.5|72
1696323300000|2023-10-03 08:55:00|885.6|883.8|885.2|883.4|886.9|884|885|881.9|56
1696323600000|2023-10-03 09:00:00|885.1|883.3|885.2|883.4|887.1|883.5|884.8|881|35
1696323900000|2023-10-03 09:05:00|885.1|883.3|883.2|881.4|886.4|883.4|883.1|879.6|51
1696324200000|2023-10-03 09:10:00|883.1|881.3|884.3|882.5|884.8|882.5|882.7|879.2|66
1696324500000|2023-10-03 09:15:00|884.2|882.4|885|883.2|886.5|883.2|883.9|879.8|64
1696324800000|2023-10-03 09:20:00|885.7|880.7|884.3|882.5|885.7|883.1|883.5|879.6|62
1696325100000|2023-10-03 09:25:00|884.5|882.7|885.1|883.3|885.1|883.3|884.1|882.3|38
1696325400000|2023-10-03 09:30:00|885|883.2|884|882.2|885|883.2|884|882.2|35
1696325700000|2023-10-03 09:35:00|883.9|882.1|884.4|882.6|885.6|882.6|883.6|879.8|55
1696326000000|2023-10-03 09:40:00|884.5|882.7|885.8|880.8|886.1|883.7|884.2|880.1|70
1696326300000|2023-10-03 09:45:00|885.9|880.9|885.2|880.2|886.3|881.3|885|880|85
1696326600000|2023-10-03 09:50:00|885.1|880.1|887.4|882.4|887.8|882.8|885.1|880.1|102
1696326900000|2023-10-03 09:55:00|887.7|882.7|886.3|884.5|888.2|885|885.7|882.2|51
1696327200000|2023-10-03 10:00:00|886.2|884.4|887.1|885.3|887.7|885.7|885.8|882.7|39
1696327500000|2023-10-03 10:05:00|886.9|885.1|887.1|885.3|889|885.8|886.6|883.2|44
1696327800000|2023-10-03 10:10:00|887|885.2|885.4|883.6|887.3|885.4|885.3|882|56
1696328100000|2023-10-03 10:15:00|885.3|883.5|884.1|882.3|886.6|883.5|884|880.2|35
1696328400000|2023-10-03 10:20:00|884|882.2|885.4|883.6|887.7|884.2|884|880.6|48
1696328700000|2023-10-03 10:25:00|885.3|883.5|885.8|884|885.8|884|885.1|883.3|29
1696329000000|2023-10-03 10:30:00|885.9|884.1|886.1|884.3|887.2|884.4|885|881.7|35
1696329300000|2023-10-03 10:35:00|885.9|884.1|884.3|882.5|887.2|884.1|884.3|881.8|46
1696329600000|2023-10-03 10:40:00|884.2|882.4|882.8|881|884.4|882.4|882.7|879.4|39
1696329900000|2023-10-03 10:45:00|884.5|879.5|884.7|879.7|885|881.6|882.4|878.9|55
1696330200000|2023-10-03 10:50:00|883.1|881.3|884.4|879.4|885|881.3|882.6|878.8|58
1696330500000|2023-10-03 10:55:00|884.3|879.3|884.2|879.2|884.8|879.8|883.8|878.8|60
1696330800000|2023-10-03 11:00:00|884.1|879.1|883.2|878.2|884.4|879.4|883.1|878.1|58
1696331100000|2023-10-03 11:05:00|883.1|878.1|883.5|878.5|884.1|879.1|882.8|877.8|51
1696331400000|2023-10-03 11:10:00|883.9|878.9|881.9|876.9|883.9|878.9|881.4|876.4|92
1696331700000|2023-10-03 11:15:00|881.8|876.8|882.5|877.5|882.8|877.8|881.1|876.1|88
1696332000000|2023-10-03 11:20:00|882.3|877.3|881.9|876.9|883.2|878.2|881.5|876.5|70
1696332300000|2023-10-03 11:25:00|882|877|882.5|877.5|882.5|877.5|881.5|876.5|92
1696332600000|2023-10-03 11:30:00|882.4|877.4|882.1|877.1|883.3|878.3|881.8|876.8|69
1696332900000|2023-10-03 11:35:00|882.2|877.2|882.8|877.8|883.2|878.2|881.6|876.6|54
1696333200000|2023-10-03 11:40:00|882.7|877.7|882.9|877.9|883.6|878.6|881.6|876.6|98
1696333500000|2023-10-03 11:45:00|882.8|877.8|881.4|876.4|883.2|878.2|881.3|876.3|53
1696333800000|2023-10-03 11:50:00|881.2|876.2|883.4|878.4|883.4|878.4|881|876|58
1696334100000|2023-10-03 11:55:00|883.5|878.5|883.3|878.3|883.7|878.7|882.9|877.9|34
1696334400000|2023-10-03 12:00:00|883.4|878.4|881|876|883.6|878.6|880.3|875.3|113
1696334700000|2023-10-03 12:05:00|880.4|875.4|881.2|876.2|882.4|877.4|879.7|874.7|102
1696335000000|2023-10-03 12:10:00|881.3|876.3|884.2|879.2|884.2|879.2|880.9|875.9|87
1696335300000|2023-10-03 12:15:00|884|879|887.1|882.1|887.5|882.5|883.6|878.6|148
1696335600000|2023-10-03 12:20:00|886.7|881.7|884.9|883.1|887.4|884.7|884.2|880.5|180
1696335900000|2023-10-03 12:25:00|884.7|882.9|885.3|883.5|887.2|883.8|883.8|881.3|118
1696336200000|2023-10-03 12:30:00|885.6|883.8|884|879|885.6|883.8|881.8|878.5|145
1696336500000|2023-10-03 12:35:00|883.9|878.9|884.9|879.9|885|880|882.9|877.9|200
1696336800000|2023-10-03 12:40:00|884.7|879.7|886.9|881.9|887.5|882.5|883.7|878.7|183
1696337100000|2023-10-03 12:45:00|886.8|881.8|883|881.2|887.3|882.3|882.9|878.9|160
1696337400000|2023-10-03 12:50:00|882.7|880.9|882.3|880.5|885.2|881.4|882.1|878.6|154
1696337700000|2023-10-03 12:55:00|882.2|880.4|880.4|878.6|883.7|880.4|880.4|877.5|84
1696338000000|2023-10-03 13:00:00|880.5|878.7|882.2|877.2|883.5|879.4|880.1|876.3|230
1696338300000|2023-10-03 13:05:00|882.1|877.1|885|880|886.8|882.7|880.5|876.7|214
1696338600000|2023-10-03 13:10:00|884.9|879.9|881.6|876.6|885.3|881.6|881.5|876.5|158
1696338900000|2023-10-03 13:15:00|881.4|876.4|881.9|876.9|883.1|878.1|881|876|158
1696339200000|2023-10-03 13:20:00|882.2|877.2|880.1|875.1|882.3|877.3|879.8|874.8|153
1696339500000|2023-10-03 13:25:00|880.2|875.2|879.9|874.9|881.9|876.9|879.3|874.3|150
1696339800000|2023-10-03 13:30:00|879.6|874.6|881.6|876.6|881.9|876.9|879.3|874.3|396
1696340100000|2023-10-03 13:35:00|881.7|876.7|882.9|877.9|883.4|878.4|880.2|875.2|516
1696340400000|2023-10-03 13:40:00|883|878|885|880|885.6|881.8|881.8|876.8|369
1696340700000|2023-10-03 13:45:00|885.3|880.3|883.3|878.3|885.3|880.3|880.1|876|262
1696341000000|2023-10-03 13:50:00|883.4|878.4|882.7|877.7|883.9|879.8|880.9|877.1|207
1696341300000|2023-10-03 13:55:00|882.6|877.6|880.2|875.2|882.8|878.7|879.9|875|177
1696341600000|2023-10-03 14:00:00|880.3|875.3|875.6|870.6|880.3|875.3|874.9|870|786
1696341900000|2023-10-03 14:05:00|875.2|870.2|875.5|870.5|876.7|872.8|873.6|869.5|505
1696342200000|2023-10-03 14:10:00|875.6|870.6|878|873|881.8|876.8|875.1|870.1|807
1696342500000|2023-10-03 14:15:00|877.7|872.7|878.3|873.3|878.8|873.8|875.4|870.4|634
1696342800000|2023-10-03 14:20:00|878.4|873.4|878.6|873.6|880.6|875.6|877.6|872.6|553
1696343100000|2023-10-03 14:25:00|878.8|873.8|878.6|873.6|880.1|875.1|877.5|872.5|558
1696343400000|2023-10-03 14:30:00|878.7|873.7|880.2|875.2|880.9|875.9|878|873|471
1696343700000|2023-10-03 14:35:00|880.1|875.1|879.6|874.6|883.3|878.3|879.2|874.2|515
1696344000000|2023-10-03 14:40:00|879.3|874.3|880.7|875.7|881.4|876.4|879.1|874.1|469
1696344300000|2023-10-03 14:45:00|880.9|875.9|880.4|875.4|881.9|876.9|879.6|874.6|409
1696344600000|2023-10-03 14:50:00|880.5|875.5|879|874|880.5|875.5|877.4|872.4|501
1696344900000|2023-10-03 14:55:00|879.1|874.1|878.6|873.6|879.8|874.8|878.1|873.1|332
1696345200000|2023-10-03 15:00:00|878.3|873.3|878|873|879.3|874.3|877|872|397
1696345500000|2023-10-03 15:05:00|877.9|872.9|880|875|880.7|875.7|877.6|872.6|380
1696345800000|2023-10-03 15:10:00|880.2|875.2|877.5|872.5|880.2|875.2|876.8|871.8|351
1696346100000|2023-10-03 15:15:00|877.4|872.4|877.8|872.8|878.3|873.3|876.3|871.3|281
1696346400000|2023-10-03 15:20:00|877.9|872.9|876.6|871.6|878|873|875.8|870.8|223
1696346700000|2023-10-03 15:25:00|876.8|871.8|877.4|872.4|877.9|872.9|875.9|870.9|249
1696347000000|2023-10-03 15:30:00|877.1|872.1|876.1|871.1|878.8|873.8|876|871|305
1696347300000|2023-10-03 15:35:00|876.2|871.2|877.5|872.5|877.7|872.7|875.9|870.9|231
1696347600000|2023-10-03 15:40:00|877.6|872.6|877.6|872.6|878.1|873.1|876.7|871.7|197
1696347900000|2023-10-03 15:45:00|877.8|872.8|877.1|872.1|877.8|872.8|875.9|870.9|147
1696348200000|2023-10-03 15:50:00|877.3|872.3|877.9|872.9|878.1|873.1|876.9|871.9|202
1696348500000|2023-10-03 15:55:00|877.4|872.4|878.3|873.3|879|874|877.3|872.3|159
1696348800000|2023-10-03 16:00:00|878.1|873.1|880.4|875.4|881|876|877.9|872.9|185
1696349100000|2023-10-03 16:05:00|880.7|875.7|879.6|874.6|881.3|876.3|879.2|874.2|205
1696349400000|2023-10-03 16:10:00|879.4|874.4|879.5|874.5|879.6|874.6|878.8|873.8|140
1696349700000|2023-10-03 16:15:00|879.4|874.4|880.3|875.3|881.1|876.1|878.6|873.6|191
1696350000000|2023-10-03 16:20:00|880.5|875.5|879.3|874.3|880.6|875.6|878.5|873.5|175
1696350300000|2023-10-03 16:25:00|879.4|874.4|879.8|874.8|880.3|875.3|879|874|140
1696350600000|2023-10-03 16:30:00|880.3|875.3|878.9|873.9|880.6|875.6|878.9|873.9|123
1696350900000|2023-10-03 16:35:00|879.2|874.2|878.6|873.6|879.4|874.4|878|873|202
1696351200000|2023-10-03 16:40:00|878.4|873.4|877.1|872.1|879.1|874.1|876.8|871.8|116
1696351500000|2023-10-03 16:45:00|877.2|872.2|878.2|873.2|878.4|873.4|876.8|871.8|139
1696351800000|2023-10-03 16:50:00|878.1|873.1|877.9|872.9|878.6|873.6|877.5|872.5|96
1696352100000|2023-10-03 16:55:00|877.8|872.8|877.9|872.9|878.7|873.7|877.7|872.7|103
1696352400000|2023-10-03 17:00:00|878.2|873.2|878.6|873.6|879.1|874.1|878|873|134
1696352700000|2023-10-03 17:05:00|878.5|873.5|878|873|878.8|873.8|877.8|872.8|75
1696353000000|2023-10-03 17:10:00|877.9|872.9|877.1|872.1|878|873|876.9|871.9|75
1696353300000|2023-10-03 17:15:00|877|872|877.3|872.3|877.6|872.6|876.8|871.8|55
1696353600000|2023-10-03 17:20:00|877.2|872.2|877.7|872.7|878|873|877.1|872.1|94
1696353900000|2023-10-03 17:25:00|877.8|872.8|877.9|872.9|878.1|873.1|877.3|872.3|92
1696354200000|2023-10-03 17:30:00|878|873|877.1|872.1|878|873|877|872|64
1696354500000|2023-10-03 17:35:00|877.2|872.2|876.9|871.9|877.2|872.2|876.8|871.8|66
1696354800000|2023-10-03 17:40:00|877|872|877.3|872.3|877.7|872.7|877|872|70
1696355100000|2023-10-03 17:45:00|877.2|872.2|876.8|871.8|877.6|872.6|876.7|871.7|60
1696355400000|2023-10-03 17:50:00|876.9|871.9|876.4|871.4|876.9|871.9|876.1|871.1|53
1696355700000|2023-10-03 17:55:00|876.2|871.2|876|871|876.3|871.3|875.6|870.6|94
1696356000000|2023-10-03 18:00:00|875.7|870.7|875.7|870.7|876.4|871.4|875.4|870.4|94
1696356300000|2023-10-03 18:05:00|875.8|870.8|875.3|870.3|876.2|871.2|875.1|870.1|97
1696356600000|2023-10-03 18:10:00|875.2|870.2|875.9|870.9|875.9|870.9|874.9|869.9|88
1696356900000|2023-10-03 18:15:00|875.7|870.7|875.8|870.8|876|871|875.1|870.1|77
1696357200000|2023-10-03 18:20:00|876.1|871.1|876.2|871.2|876.4|871.4|875.4|870.4|100
1696357500000|2023-10-03 18:25:00|876.3|871.3|875.6|870.6|876.4|871.4|875.1|870.1|111
1696357800000|2023-10-03 18:30:00|875.8|870.8|875.7|870.7|876.1|871.1|875.4|870.4|82
1696358100000|2023-10-03 18:35:00|875.6|870.6|876.7|871.7|876.7|871.7|875.3|870.3|103
1696358400000|2023-10-03 18:40:00|876.5|871.5|876.3|871.3|876.8|871.8|876.2|871.2|59
1696358700000|2023-10-03 18:45:00|876.4|871.4|874.9|873.1|877.2|873.1|874.9|871|33
1696359000000|2023-10-03 18:50:00|876.9|871.9|876.2|871.2|877.2|872.2|876|871|58
1696359300000|2023-10-03 18:55:00|876.7|871.7|876.1|871.1|877|872|876|871|83
1696359600000|2023-10-03 19:00:00|876|871|876|871|876.7|871.7|875.8|870.8|111
1696359900000|2023-10-03 19:05:00|876.1|871.1|876|871|876.5|871.5|875.8|870.8|89
1696360200000|2023-10-03 19:10:00|876.4|871.4|876|871|876.7|871.7|875.9|870.9|62
1696360500000|2023-10-03 19:15:00|876.5|871.5|876.2|871.2|876.7|871.7|876|871|98
1696360800000|2023-10-03 19:20:00|876.1|871.1|876.4|871.4|877.1|872.1|876.1|871.1|73
1696361100000|2023-10-03 19:25:00|876.8|871.8|876|871|876.8|871.8|875.9|870.9|96
1696361400000|2023-10-03 19:30:00|875.9|870.9|875.9|870.9|876.4|871.4|875.7|870.7|54
1696361700000|2023-10-03 19:35:00|876.3|871.3|876|871|876.5|871.5|875.6|870.6|79
1696362000000|2023-10-03 19:40:00|875.9|870.9|876.1|871.1|876.5|871.5|875.7|870.7|45
1696362300000|2023-10-03 19:45:00|876|871|876.2|871.2|876.7|871.7|876|871|65
1696362600000|2023-10-03 19:50:00|876.1|871.1|875.9|870.9|876.8|871.8|875.9|870.9|72
1696362900000|2023-10-03 19:55:00|876.2|871.2|876.1|871.1|876.6|871.6|875.8|870.8|61
1696363200000|2023-10-03 20:00:00|876.5|871.5|876.4|871.4|876.9|871.9|876.2|871.2|77
1696363500000|2023-10-03 20:05:00|876.7|871.7|875.9|870.9|876.7|871.7|875.9|870.9|59
1696363800000|2023-10-03 20:10:00|876.4|871.4|876.5|871.5|876.6|871.6|875.9|870.9|47
1696364100000|2023-10-03 20:15:00|876.4|871.4|875.9|870.9|876.4|871.4|875.8|870.8|30
1696364400000|2023-10-03 20:20:00|876.4|871.4|876.3|871.3|876.4|871.4|875.8|870.8|15
1696364700000|2023-10-03 20:25:00|876.4|871.4|876.3|871.3|876.4|871.4|875.7|870.7|21
1696365000000|2023-10-03 20:30:00|875.7|870.7|875.3|870.3|875.7|870.7|875.3|870.3|41
1696365300000|2023-10-03 20:35:00|875.2|870.2|875|870|875.4|870.4|874.7|869.7|21
1696365600000|2023-10-03 20:40:00|875.1|870.1|875.1|870.1|875.2|870.2|874.8|869.8|54
1696365900000|2023-10-03 20:45:00|875.2|870.2|875.2|870.2|875.2|870.2|874.9|869.9|51
1696366200000|2023-10-03 20:50:00|875.1|870.1|875.1|870.1|875.2|870.2|875|870|33
1696366500000|2023-10-03 20:55:00|874.9|869.9|874.4|869.4|874.9|869.9|874.2|869.2|38
1696370400000|2023-10-03 22:00:00|875.4|870.4|875.2|870.2|875.7|870.7|875|870|20
1696370700000|2023-10-03 22:05:00|875.1|870.1|875.2|870.2|875.5|870.5|875|870|24
1696371000000|2023-10-03 22:10:00|875.3|870.3|875.3|870.3|875.4|870.4|874.5|869.5|37
1696371300000|2023-10-03 22:15:00|875.8|870.8|875.9|870.9|875.9|870.9|875.8|870.8|6
1696371600000|2023-10-03 22:20:00|876|871|876|871|876.1|871.1|875.9|870.9|21
1696371900000|2023-10-03 22:25:00|875.9|870.9|875.4|870.4|876|871|875.4|870.4|3
1696372800000|2023-10-03 22:40:00|875.5|870.5|875.8|870.8|875.8|870.8|875.5|870.5|3
1696373100000|2023-10-03 22:45:00|875.7|870.7|875.7|870.7|875.8|870.8|875.7|870.7|7
1696373400000|2023-10-03 22:50:00|875.8|870.8|875.7|870.7|875.8|870.8|875.7|870.7|12
1696373700000|2023-10-03 22:55:00|875.6|870.6|875.6|870.6|875.6|870.6|875.5|870.5|3
1696374000000|2023-10-03 23:00:00|875|870|875.4|870.4|875.4|870.4|874.9|869.9|26
1696374300000|2023-10-03 23:05:00|875.3|870.3|874.7|869.7|875.3|870.3|874.6|869.6|18
1696374600000|2023-10-03 23:10:00|874.6|869.6|875.1|870.1|875.1|870.1|874.6|869.6|34
1696374900000|2023-10-03 23:15:00|875.2|870.2|874.4|869.4|875.4|870.4|874.4|869.4|19
1696375200000|2023-10-03 23:20:00|874.3|869.3|875.2|870.2|875.3|870.3|874.3|869.3|26
1696375500000|2023-10-03 23:25:00|875.3|870.3|875.1|870.1|875.4|870.4|875.1|870.1|14
1696375800000|2023-10-03 23:30:00|875.2|870.2|874.8|869.8|875.2|870.2|874.8|869.8|25
1696376100000|2023-10-03 23:35:00|875.1|870.1|874.9|869.9|875.1|870.1|874.8|869.8|11
1696376400000|2023-10-03 23:40:00|874.8|869.8|874.3|869.3|875|870|874.1|869.1|34
1696376700000|2023-10-03 23:45:00|874.4|869.4|874.7|869.7|875|870|874.3|869.3|26
1696377000000|2023-10-03 23:50:00|874.6|869.6|874.4|869.4|874.9|869.9|874.3|869.3|21
1696377300000|2023-10-03 23:55:00|874.3|869.3|874.3|869.3|874.5|869.5|874.1|869.1|13
1696377600000|2023-10-04 00:00:00|873.8|868.8|871.2|866.2|873.8|868.8|871.1|866.1|81
1696377900000|2023-10-04 00:05:00|871.1|866.1|871.2|866.2|871.3|866.3|870.6|865.6|61
1696378200000|2023-10-04 00:10:00|871.3|866.3|872.2|867.2|872.3|867.3|871.3|866.3|47
1696378500000|2023-10-04 00:15:00|872.1|867.1|873|868|873.6|868.6|872.1|867.1|57
1696378800000|2023-10-04 00:20:00|873.1|868.1|872.1|867.1|873.1|868.1|872.1|867.1|37
1696379100000|2023-10-04 00:25:00|872|867|872.2|867.2|872.3|867.3|871.9|866.9|13
1696379400000|2023-10-04 00:30:00|872.4|867.4|872.1|867.1|872.7|867.7|872.1|867.1|39
1696379700000|2023-10-04 00:35:00|872.2|867.2|872.5|867.5|872.5|867.5|871.8|866.8|29
1696380000000|2023-10-04 00:40:00|872.4|867.4|872.1|867.1|872.5|867.5|871.9|866.9|24
1696380300000|2023-10-04 00:45:00|872|867|872.2|867.2|872.4|867.4|871.7|866.7|35
1696380600000|2023-10-04 00:50:00|872.3|867.3|871.2|866.2|872.4|867.4|870.9|865.9|70
1696380900000|2023-10-04 00:55:00|871.1|866.1|871.4|866.4|871.6|866.6|871|866|64
1696381200000|2023-10-04 01:00:00|871.3|866.3|871.2|866.2|871.7|866.7|870.3|865.3|79
1696381500000|2023-10-04 01:05:00|871.1|866.1|871.6|866.6|871.6|866.6|871|866|49
1696381800000|2023-10-04 01:10:00|871.5|866.5|871.4|866.4|871.9|866.9|871.4|866.4|60
1696382100000|2023-10-04 01:15:00|871.5|866.5|871.1|866.1|871.7|866.7|870.8|865.8|69
1696382400000|2023-10-04 01:20:00|871|866|871.7|866.7|872|867|870.8|865.8|34
1696382700000|2023-10-04 01:25:00|871.6|866.6|871.4|866.4|871.9|866.9|871.3|866.3|39
1696383000000|2023-10-04 01:30:00|870.2|865.2|869.8|864.8|870.2|865.2|869.6|864.6|18
1696383300000|2023-10-04 01:35:00|869.9|864.9|869.5|864.5|869.9|864.9|869.1|864.1|51
1696383600000|2023-10-04 01:40:00|869.4|864.4|869|864|869.6|864.6|868.3|863.3|66
1696383900000|2023-10-04 01:45:00|869.1|864.1|869.9|864.9|870.1|865.1|869.1|864.1|36
1696384200000|2023-10-04 01:50:00|870|865|870.5|865.5|870.9|865.9|870|865|51
1696384500000|2023-10-04 01:55:00|870.6|865.6|870.8|865.8|871|866|870.6|865.6|34
1696384800000|2023-10-04 02:00:00|870.5|865.5|870.3|865.3|870.9|865.9|870.2|865.2|51
1696385100000|2023-10-04 02:05:00|870.4|865.4|871.4|866.4|871.6|866.6|870.3|865.3|50
1696385400000|2023-10-04 02:10:00|871.1|866.1|871.2|866.2|871.4|866.4|870.6|865.6|60
1696385700000|2023-10-04 02:15:00|871.3|866.3|871|866|871.3|866.3|870.7|865.7|41
1696386000000|2023-10-04 02:20:00|871.1|866.1|870.8|865.8|871.1|866.1|870.3|865.3|30
1696386300000|2023-10-04 02:25:00|870.7|865.7|870.9|865.9|871.3|866.3|870.7|865.7|13
1696386600000|2023-10-04 02:30:00|871|866|871.2|866.2|871.4|866.4|870.9|865.9|36
1696386900000|2023-10-04 02:35:00|871.1|866.1|871|866|871.3|866.3|870.8|865.8|39
1696387200000|2023-10-04 02:40:00|871.1|866.1|870.9|865.9|871.3|866.3|870.8|865.8|24
1696387500000|2023-10-04 02:45:00|870.9|865.9|869.9|864.9|870.9|865.9|869.5|864.5|22
1696387800000|2023-10-04 02:50:00|869.8|864.8|870.3|865.3|870.4|865.4|869.3|864.3|32
1696388100000|2023-10-04 02:55:00|870.4|865.4|870.6|865.6|870.8|865.8|870.3|865.3|47
1696388400000|2023-10-04 03:00:00|870.7|865.7|871.5|866.5|871.7|866.7|870.4|865.4|40
1696388700000|2023-10-04 03:05:00|871.3|866.3|871|866|871.3|866.3|870.8|865.8|11
1696389000000|2023-10-04 03:10:00|871.1|866.1|871.1|866.1|871.1|866.1|870.6|865.6|20
1696389300000|2023-10-04 03:15:00|871.3|866.3|871.2|866.2|871.3|866.3|870.6|865.6|18
1696389600000|2023-10-04 03:20:00|871|866|870.8|865.8|871.2|866.2|870.6|865.6|14
1696389900000|2023-10-04 03:25:00|870.9|865.9|870.6|865.6|871.1|866.1|870.4|865.4|28
1696390200000|2023-10-04 03:30:00|870|865|869.2|864.2|870.3|865.3|869.2|864.2|25
1696390500000|2023-10-04 03:35:00|869.1|864.1|869.1|864.1|869.2|864.2|869|864|9
1696390800000|2023-10-04 03:40:00|869|864|868.7|863.7|869|864|868.4|863.4|12
1696391100000|2023-10-04 03:45:00|868.5|863.5|868.2|863.2|868.5|863.5|867.8|862.8|24
1696391400000|2023-10-04 03:50:00|867.9|862.9|868.3|863.3|868.3|863.3|867.9|862.9|25
1696391700000|2023-10-04 03:55:00|868.5|863.5|868.8|863.8|868.9|863.9|868.2|863.2|11
1696392000000|2023-10-04 04:00:00|869|864|868.8|863.8|869|864|868.7|863.7|17
1696392300000|2023-10-04 04:05:00|868.7|863.7|869.2|864.2|869.2|864.2|868.3|863.3|10
1696392600000|2023-10-04 04:10:00|869.1|864.1|869.4|864.4|869.4|864.4|868.9|863.9|18
1696392900000|2023-10-04 04:15:00|869.3|864.3|869.1|864.1|869.4|864.4|869|864|17
1696393200000|2023-10-04 04:20:00|869.3|864.3|869|864|869.3|864.3|868.8|863.8|27
1696393500000|2023-10-04 04:25:00|868.9|863.9|868.8|863.8|869|864|868.7|863.7|19
1696393800000|2023-10-04 04:30:00|868.9|863.9|869.6|864.6|869.6|864.6|868.8|863.8|40
1696394100000|2023-10-04 04:35:00|869.5|864.5|869.7|864.7|869.8|864.8|869.5|864.5|32
1696394400000|2023-10-04 04:40:00|869.8|864.8|870.1|865.1|870.3|865.3|869.6|864.6|35
1696394700000|2023-10-04 04:45:00|869.9|864.9|869.8|864.8|870.3|865.3|869.7|864.7|32
1696395000000|2023-10-04 04:50:00|870|865|870.5|865.5|870.6|865.6|869.8|864.8|65
1696395300000|2023-10-04 04:55:00|870.6|865.6|870.9|865.9|871|866|870.5|865.5|41
1696395600000|2023-10-04 05:00:00|871|866|870.4|865.4|871|866|869.9|864.9|43
1696395900000|2023-10-04 05:05:00|870.2|865.2|870.1|865.1|870.6|865.6|870|865|51
1696396200000|2023-10-04 05:10:00|870|865|869.7|864.7|870.3|865.3|869.7|864.7|29
1696396500000|2023-10-04 05:15:00|870.3|865.3|869.4|864.4|870.3|865.3|869.3|864.3|14
1696396800000|2023-10-04 05:20:00|869.3|864.3|869.8|864.8|869.9|864.9|869.3|864.3|12
1696397100000|2023-10-04 05:25:00|869.7|864.7|869.8|864.8|870|865|869.7|864.7|38
1696397400000|2023-10-04 05:30:00|869.9|864.9|869.9|864.9|870.3|865.3|869.8|864.8|29
1696397700000|2023-10-04 05:35:00|870|865|869.8|864.8|870|865|869.7|864.7|11
1696398000000|2023-10-04 05:40:00|869.7|864.7|869.8|864.8|870.2|865.2|869.3|864.3|42
1696398300000|2023-10-04 05:45:00|869.7|864.7|869.2|864.2|869.8|864.8|869.2|864.2|11
1696398600000|2023-10-04 05:50:00|869.1|864.1|869.2|864.2|869.2|864.2|868.7|863.7|10
1696398900000|2023-10-04 05:55:00|869.1|864.1|869.2|864.2|869.2|864.2|869.1|864.1|2
1696399200000|2023-10-04 06:00:00|869.1|864.1|869.2|864.2|869.2|864.2|869.1|864.1|4
1696399500000|2023-10-04 06:05:00|869.1|864.1|868.8|863.8|869.2|864.2|868|863|27
1696399800000|2023-10-04 06:10:00|868.9|863.9|868.8|863.8|869.3|864.3|868.8|863.8|31
1696400100000|2023-10-04 06:15:00|868.9|863.9|867|862|868.9|863.9|866.9|861.9|66
1696400400000|2023-10-04 06:20:00|866.9|861.9|867.7|862.7|867.8|862.8|866.7|861.7|91
1696400700000|2023-10-04 06:25:00|867.6|862.6|867.8|862.8|867.9|862.9|867|862|89
1696401000000|2023-10-04 06:30:00|867.9|862.9|867.5|862.5|868.2|863.2|866.9|861.9|108
1696401300000|2023-10-04 06:35:00|867.4|862.4|866.9|861.9|868.2|863.2|866.9|861.9|87
1696401600000|2023-10-04 06:40:00|867|862|867.6|862.6|868.1|863.1|866.5|861.5|108
1696401900000|2023-10-04 06:45:00|867.5|862.5|867.5|862.5|868|863|867.1|862.1|121
1696402200000|2023-10-04 06:50:00|867.4|862.4|867|862|867.5|862.5|866.5|861.5|58
1696402500000|2023-10-04 06:55:00|866.9|861.9|866.8|861.8|867.1|862.1|866.5|861.5|77
1696402800000|2023-10-04 07:00:00|866.9|861.9|866.8|861.8|866.9|861.9|865.8|860.8|128
1696403100000|2023-10-04 07:05:00|866.9|861.9|867.5|862.5|867.8|862.8|866.6|861.6|151
1696403400000|2023-10-04 07:10:00|867.6|862.6|869.2|864.2|869.5|864.5|867.6|862.6|111
1696403700000|2023-10-04 07:15:00|869.3|864.3|869.2|864.2|870.3|865.3|868.3|863.3|138
1696404000000|2023-10-04 07:20:00|869.3|864.3|868.6|863.6|869.9|864.9|868.1|863.1|88
1696404300000|2023-10-04 07:25:00|868.7|863.7|870.1|865.1|870.7|865.7|868.4|863.4|134
1696404600000|2023-10-04 07:30:00|870.3|865.3|870|865|870.4|865.4|869.4|864.4|102
1696404900000|2023-10-04 07:35:00|870.3|865.3|870.4|865.4|870.6|865.6|869.4|864.4|106
1696405200000|2023-10-04 07:40:00|870.5|865.5|872.8|867.8|873.2|868.2|869.8|864.8|132
1696405500000|2023-10-04 07:45:00|872.6|867.6|872.3|867.3|873|868|871.7|866.7|121
1696405800000|2023-10-04 07:50:00|872|867|871.5|866.5|872.4|867.4|871|866|155
1696406100000|2023-10-04 07:55:00|871.6|866.6|874.4|869.4|874.4|869.4|871|866|143
1696406400000|2023-10-04 08:00:00|873.8|868.8|873.7|868.7|874.9|869.9|873.1|868.1|111
1696406700000|2023-10-04 08:05:00|873.8|868.8|874|869|874.6|869.6|872.9|867.9|128
1696407000000|2023-10-04 08:10:00|873.9|868.9|874.6|869.6|875|870|873.6|868.6|130
1696407300000|2023-10-04 08:15:00|874.2|869.2|875.3|870.3|875.5|870.5|874.1|869.1|124
1696407600000|2023-10-04 08:20:00|874.9|869.9|873.5|868.5|875.5|870.5|873.1|868.1|122
1696407900000|2023-10-04 08:25:00|873.4|868.4|873.1|868.1|874.1|869.1|872.2|867.2|129
1696408200000|2023-10-04 08:30:00|873.3|868.3|873.6|868.6|874.9|869.9|873.1|868.1|149
1696408500000|2023-10-04 08:35:00|873.7|868.7|873.2|868.2|873.7|868.7|872.3|867.3|84
1696408800000|2023-10-04 08:40:00|873.1|868.1|874.1|869.1|874.9|869.9|873.1|868.1|92
1696409100000|2023-10-04 08:45:00|874|869|873.8|868.8|874.4|869.4|873|868|123
1696409400000|2023-10-04 08:50:00|873.3|868.3|873.3|868.3|874.1|869.1|872.5|867.5|139
1696409700000|2023-10-04 08:55:00|873.9|868.9|874.2|869.2|875|870|872.7|867.7|90
1696410000000|2023-10-04 09:00:00|874.3|869.3|873.9|868.9|874.8|869.8|872.7|867.7|96
1696410300000|2023-10-04 09:05:00|873.8|868.8|875.6|870.6|875.7|870.7|873.7|868.7|95
1696410600000|2023-10-04 09:10:00|875.5|870.5|876.3|871.3|876.5|871.5|875|870|64
1696410900000|2023-10-04 09:15:00|876.2|871.2|875.8|870.8|876.5|871.5|875.4|870.4|66
1696411200000|2023-10-04 09:20:00|875.7|870.7|875|870|875.7|870.7|874.3|869.3|83
1696411500000|2023-10-04 09:25:00|874.9|869.9|874.8|869.8|875.2|870.2|874.3|869.3|66
1696411800000|2023-10-04 09:30:00|874.7|869.7|875|870|875.8|870.8|874.5|869.5|73
1696412100000|2023-10-04 09:35:00|874.9|869.9|875.9|870.9|875.9|870.9|874.5|869.5|58
1696412400000|2023-10-04 09:40:00|876|871|875.5|870.5|876.6|871.6|875.3|870.3|42
1696412700000|2023-10-04 09:45:00|875.6|870.6|876.9|871.9|877.2|873.7|875|870.5|82
1696413000000|2023-10-04 09:50:00|877|872|876.8|871.8|877.3|872.3|875.9|870.9|55
1696413300000|2023-10-04 09:55:00|876.6|871.6|875.6|870.6|876.6|872.7|874.5|869.8|52
1696413600000|2023-10-04 10:00:00|875.5|870.5|874.7|869.7|875.5|871.8|873|869.1|56
1696413900000|2023-10-04 10:05:00|874.6|869.6|875.2|870.2|875.6|871.4|873.2|869.1|52
1696414200000|2023-10-04 10:10:00|875.3|870.3|875.6|870.6|876.2|871.2|875.1|870.1|61
1696414500000|2023-10-04 10:15:00|875.5|870.5|876.1|871.1|876.3|871.3|875.1|870.1|48
1696414800000|2023-10-04 10:20:00|876|871|875.4|870.4|876.5|871.5|875.3|870.3|59
1696415100000|2023-10-04 10:25:00|874.9|869.9|874.9|869.9|875.6|870.6|874.7|869.7|39
1696415400000|2023-10-04 10:30:00|874.7|869.7|874.6|869.6|875|870|874.3|869.3|42
1696415700000|2023-10-04 10:35:00|874.5|869.5|874.8|869.8|875.1|870.1|874.4|869.4|71
1696416000000|2023-10-04 10:40:00|874.3|869.3|874.3|869.3|875|870|873.8|868.8|73
1696416300000|2023-10-04 10:45:00|874.4|869.4|873.8|868.8|874.6|869.6|872.6|867.6|73
1696416600000|2023-10-04 10:50:00|874|869|873.9|868.9|874.5|869.5|873.1|868.1|45
1696416900000|2023-10-04 10:55:00|874|869|874|869|875|870|873.9|868.9|61
1696417200000|2023-10-04 11:00:00|874.4|869.4|874.7|869.7|874.7|869.7|873.3|868.3|63
1696417500000|2023-10-04 11:05:00|874.6|869.6|876.8|871.8|876.8|871.8|874.5|869.5|85
1696417800000|2023-10-04 11:10:00|876.2|871.2|879.3|874.3|879.5|874.5|876|871|132
1696418100000|2023-10-04 11:15:00|879.4|874.4|878.5|873.5|879.5|874.5|878.3|873.3|78
1696418400000|2023-10-04 11:20:00|878.4|873.4|878.2|873.2|879|874|877.6|872.6|64
1696418700000|2023-10-04 11:25:00|878.1|873.1|878.9|873.9|879.2|874.2|878.1|873.1|80
1696419000000|2023-10-04 11:30:00|878.8|873.8|878.6|873.6|878.8|873.8|877.1|872.1|85
1696419300000|2023-10-04 11:35:00|878.7|873.7|878.5|873.5|878.8|873.8|877.5|872.5|89
1696419600000|2023-10-04 11:40:00|878.4|873.4|879.1|874.1|879.3|874.3|878|873|72
1696419900000|2023-10-04 11:45:00|879.2|874.2|879.8|874.8|879.8|874.8|878.5|873.5|69
1696420200000|2023-10-04 11:50:00|879.9|874.9|880.3|875.3|881.3|876.3|879.6|874.6|116
1696420500000|2023-10-04 11:55:00|879.9|874.9|879.8|874.8|880.8|875.8|879.4|874.4|90
1696420800000|2023-10-04 12:00:00|879.6|874.6|878.3|873.3|879.7|874.7|877.2|872.2|195
1696421100000|2023-10-04 12:05:00|878.6|873.6|879|874|879.3|874.3|878|873|144
1696421400000|2023-10-04 12:10:00|878.9|873.9|879.1|874.1|880.5|875.5|878.9|873.9|120
1696421700000|2023-10-04 12:15:00|880.2|875.2|881.2|876.2|883.3|878.3|879.8|874.8|440
1696422000000|2023-10-04 12:20:00|881.5|876.5|882.9|877.9|884.1|879.1|880.1|875.1|366
1696422300000|2023-10-04 12:25:00|882.4|877.4|881.5|876.5|883.2|878.2|880.9|875.9|220
1696422600000|2023-10-04 12:30:00|881.4|876.4|880.1|875.1|881.4|876.4|877.8|872.8|195
1696422900000|2023-10-04 12:35:00|880.2|875.2|882.3|877.3|883.3|878.3|880.1|875.1|204
1696423200000|2023-10-04 12:40:00|882.1|877.1|882.4|877.4|883.6|878.6|882|877|213
1696423500000|2023-10-04 12:45:00|882.7|877.7|883.1|878.1|883.3|878.3|881.3|876.3|149
1696423800000|2023-10-04 12:50:00|883.2|878.2|881|876|883.2|878.2|881|876|149
1696424100000|2023-10-04 12:55:00|881.1|876.1|879.8|874.8|881.3|876.3|879.6|874.6|148
1696424400000|2023-10-04 13:00:00|879.7|874.7|878.5|873.5|880|875|877.4|872.4|197
1696424700000|2023-10-04 13:05:00|878.4|873.4|877.3|872.3|878.6|873.6|877.3|872.3|230
1696425000000|2023-10-04 13:10:00|877.5|872.5|877.8|872.8|878.2|873.2|876.4|871.4|158
1696425300000|2023-10-04 13:15:00|878|873|877.3|872.3|878.9|873.9|877.2|872.2|109
1696425600000|2023-10-04 13:20:00|877.4|872.4|877.7|872.7|877.8|872.8|876.6|871.6|159
1696425900000|2023-10-04 13:25:00|877.8|872.8|877.2|872.2|878.2|873.2|876.8|871.8|174
1696426200000|2023-10-04 13:30:00|877|872|875.7|870.7|877.5|872.5|874.9|869.9|298
1696426500000|2023-10-04 13:35:00|875.6|870.6|873.8|868.8|875.6|870.6|872.6|867.6|254
1696426800000|2023-10-04 13:40:00|873.7|868.7|872.1|867.1|874.1|869.1|871.7|866.7|173
1696427100000|2023-10-04 13:45:00|872.2|867.2|870.2|865.2|873.1|868.1|870|865|256
1696427400000|2023-10-04 13:50:00|870.3|865.3|871.5|866.5|872.3|867.3|869.6|864.6|284
1696427700000|2023-10-04 13:55:00|871.4|866.4|870.1|865.1|872.2|867.2|869.7|864.7|162
1696428000000|2023-10-04 14:00:00|869.4|864.4|870.1|865.1|871.4|866.4|868.9|863.9|517
1696428300000|2023-10-04 14:05:00|870.2|865.2|870|865|871.1|866.1|867.7|862.7|324
1696428600000|2023-10-04 14:10:00|870.1|865.1|871.3|866.3|872|867|868.6|863.6|290
1696428900000|2023-10-04 14:15:00|871.2|866.2|868.9|863.9|871.2|866.2|868.2|863.2|343
1696429200000|2023-10-04 14:20:00|869|864|868.4|863.4|869.4|864.4|867.6|862.6|446
1696429500000|2023-10-04 14:25:00|868.3|863.3|867.3|862.3|868.6|863.6|867.1|862.1|268
1696429800000|2023-10-04 14:30:00|867.4|862.4|868.2|863.2|868.3|863.3|866.9|861.9|198
1696430100000|2023-10-04 14:35:00|868.1|863.1|869.1|864.1|869.7|864.7|867.7|862.7|256
1696430400000|2023-10-04 14:40:00|869|864|867.3|862.3|870|865|866.9|861.9|216
1696430700000|2023-10-04 14:45:00|867.6|862.6|866.3|861.3|868.5|863.5|866.2|861.2|229
1696431000000|2023-10-04 14:50:00|866|861|867.4|862.4|868.2|863.2|866|861|200
1696431300000|2023-10-04 14:55:00|867.5|862.5|866.9|861.9|868|863|866.5|861.5|203
1696431600000|2023-10-04 15:00:00|866.6|861.6|868.3|863.3|868.7|863.7|865.9|860.9|259
1696431900000|2023-10-04 15:05:00|868.5|863.5|869.3|864.3|870.1|865.1|868|863|182
1696432200000|2023-10-04 15:10:00|869.4|864.4|868.8|863.8|870|865|868.8|863.8|126
1696432500000|2023-10-04 15:15:00|868.7|863.7|868.9|863.9|869.3|864.3|868.1|863.1|225
1696432800000|2023-10-04 15:20:00|868.8|863.8|869.5|864.5|870.7|865.7|868.1|863.1|265
1696433100000|2023-10-04 15:25:00|868.8|863.8|871.2|866.2|871.7|866.7|868.8|863.8|321
1696433400000|2023-10-04 15:30:00|871.5|866.5|870.8|865.8|872.3|867.3|870.2|865.2|272
1696433700000|2023-10-04 15:35:00|871|866|871.2|866.2|872.2|867.2|870.2|865.2|221
1696434000000|2023-10-04 15:40:00|870.9|865.9|870.7|865.7|871.3|866.3|869.5|864.5|191
1696434300000|2023-10-04 15:45:00|870.8|865.8|873|868|873.6|868.6|870.4|865.4|179
1696434600000|2023-10-04 15:50:00|872.9|867.9|875.5|870.5|875.5|870.5|872|867|228
1696434900000|2023-10-04 15:55:00|875|870|874.8|869.8|875.5|870.5|873.7|868.7|204
1696435200000|2023-10-04 16:00:00|874.4|869.4|874.8|869.8|875.2|870.2|873.7|868.7|154
1696435500000|2023-10-04 16:05:00|874.9|869.9|875|870|875.6|870.6|874.1|869.1|82
1696435800000|2023-10-04 16:10:00|875.1|870.1|874.9|869.9|876.8|871.8|874.4|869.4|90
1696436100000|2023-10-04 16:15:00|874.8|869.8|875.3|870.3|875.5|870.5|874.6|869.6|82
1696436400000|2023-10-04 16:20:00|875.4|870.4|873.1|868.1|875.6|870.6|873|868|102
1696436700000|2023-10-04 16:25:00|873.2|868.2|874.8|869.8|875.3|870.3|873|868|120
1696437000000|2023-10-04 16:30:00|875.2|870.2|875.9|870.9|876.6|871.6|874.8|869.8|125
1696437300000|2023-10-04 16:35:00|875.6|870.6|874.8|869.8|875.9|870.9|874.3|869.3|95
1696437600000|2023-10-04 16:40:00|875|870|874.3|869.3|875.6|870.6|874|869|109
1696437900000|2023-10-04 16:45:00|874.2|869.2|874.2|869.2|874.7|869.7|873.9|868.9|72
1696438200000|2023-10-04 16:50:00|874.1|869.1|874.1|869.1|874.8|869.8|873.3|868.3|89
1696438500000|2023-10-04 16:55:00|874|869|873.9|868.9|874.7|869.7|873.6|868.6|107
1696438800000|2023-10-04 17:00:00|873.8|868.8|873.4|868.4|874.6|869.6|873|868|127
1696439100000|2023-10-04 17:05:00|873.3|868.3|873.7|868.7|873.7|868.7|873|868|57
1696439400000|2023-10-04 17:10:00|873.6|868.6|873.6|868.6|873.7|868.7|872.9|867.9|61
1696439700000|2023-10-04 17:15:00|873.5|868.5|873.7|868.7|873.7|868.7|873.2|868.2|66
1696440000000|2023-10-04 17:20:00|873.4|868.4|873.3|868.3|874.1|869.1|873|868|59
1696440300000|2023-10-04 17:25:00|873.2|868.2|872.9|867.9|873.5|868.5|872.7|867.7|47
1696440600000|2023-10-04 17:30:00|873|868|872.4|867.4|873|868|872.1|867.1|79
1696440900000|2023-10-04 17:35:00|872.5|867.5|872.1|867.1|872.7|867.7|871.8|866.8|45
1696441200000|2023-10-04 17:40:00|872.2|867.2|872.5|867.5|872.6|867.6|871.7|866.7|60
1696441500000|2023-10-04 17:45:00|872.7|867.7|872.6|867.6|872.8|867.8|872.2|867.2|52
1696441800000|2023-10-04 17:50:00|872.5|867.5|872.1|867.1|872.7|867.7|872|867|48
1696442100000|2023-10-04 17:55:00|872|867|871.8|866.8|872.1|867.1|871.7|866.7|37
1696442400000|2023-10-04 18:00:00|871.7|866.7|871.4|866.4|871.9|866.9|871.2|866.2|61
1696442700000|2023-10-04 18:05:00|871.5|866.5|871.7|866.7|871.9|866.9|871.2|866.2|33
1696443000000|2023-10-04 18:10:00|871.8|866.8|871.8|866.8|872.3|867.3|871.5|866.5|59
1696443300000|2023-10-04 18:15:00|871.9|866.9|872.3|867.3|872.3|867.3|871.6|866.6|38
1696443600000|2023-10-04 18:20:00|872.2|867.2|871.4|866.4|872.3|867.3|871.1|866.1|72
1696443900000|2023-10-04 18:25:00|871.3|866.3|871.4|866.4|872.1|867.1|871.2|866.2|54
1696444200000|2023-10-04 18:30:00|871.7|866.7|871|866|872|867|870.7|865.7|63
1696444500000|2023-10-04 18:35:00|871.1|866.1|870.9|865.9|871.1|866.1|870.4|865.4|43
1696444800000|2023-10-04 18:40:00|870.5|865.5|871.1|866.1|871.3|866.3|870.5|865.5|45
1696445100000|2023-10-04 18:45:00|871|866|870.9|865.9|871.6|866.6|870.9|865.9|34
1696445400000|2023-10-04 18:50:00|870.8|865.8|871.6|866.6|872|867|870.6|865.6|68
1696445700000|2023-10-04 18:55:00|871.5|866.5|871.8|866.8|872.2|867.2|871.5|866.5|54
1696446000000|2023-10-04 19:00:00|871.5|866.5|872|867|872.2|867.2|871.5|866.5|56
1696446300000|2023-10-04 19:05:00|871.9|866.9|872.4|867.4|872.4|867.4|871.7|866.7|20
1696446600000|2023-10-04 19:10:00|872.5|867.5|872.7|867.7|872.9|867.9|872.3|867.3|34
1696446900000|2023-10-04 19:15:00|872.8|867.8|873.7|868.7|874|869|872.8|867.8|53
1696447200000|2023-10-04 19:20:00|873.8|868.8|874.2|869.2|874.3|869.3|873.4|868.4|47
1696447500000|2023-10-04 19:25:00|873.9|868.9|873.6|868.6|874.2|869.2|873.3|868.3|59
1696447800000|2023-10-04 19:30:00|873.9|868.9|873.9|868.9|874.2|869.2|873.4|868.4|67
1696448100000|2023-10-04 19:35:00|874.2|869.2|873.8|868.8|874.3|869.3|873.8|868.8|36
1696448400000|2023-10-04 19:40:00|873.9|868.9|873.8|868.8|874.3|869.3|873.8|868.8|28
1696448700000|2023-10-04 19:45:00|873.7|868.7|873.6|868.6|874.2|869.2|873.2|868.2|43
1696449000000|2023-10-04 19:50:00|873.8|868.8|873.9|868.9|873.9|868.9|873.2|868.2|64
1696449300000|2023-10-04 19:55:00|874|869|874.1|869.1|874.5|869.5|873.7|868.7|63
1696449600000|2023-10-04 20:00:00|873.8|868.8|873.4|868.4|874|869|873.1|868.1|51
1696449900000|2023-10-04 20:05:00|873.5|868.5|873.5|868.5|873.7|868.7|873|868|40
1696450200000|2023-10-04 20:10:00|873.6|868.6|872.9|867.9|873.6|868.6|872.9|867.9|26
1696450500000|2023-10-04 20:15:00|873.3|868.3|873.1|868.1|873.3|868.3|872.8|867.8|17
1696450800000|2023-10-04 20:20:00|872.9|867.9|872.8|867.8|873|868|872.6|867.6|17
1696451100000|2023-10-04 20:25:00|872.5|867.5|872.5|867.5|872.9|867.9|871.9|866.9|45
1696451400000|2023-10-04 20:30:00|872|867|871.9|866.9|872.3|867.3|871.7|866.7|29
1696451700000|2023-10-04 20:35:00|871.8|866.8|871.8|866.8|872|867|871.7|866.7|15
1696452000000|2023-10-04 20:40:00|871.9|866.9|871.7|866.7|871.9|866.9|871.7|866.7|3
1696452300000|2023-10-04 20:45:00|871.8|866.8|871.6|866.6|871.8|866.8|871.6|866.6|5
1696452600000|2023-10-04 20:50:00|871.9|866.9|871.7|866.7|871.9|866.9|871.7|866.7|20
1696452900000|2023-10-04 20:55:00|871.8|866.8|871.8|866.8|872|867|871.6|866.6|30
1696456800000|2023-10-04 22:00:00|871.9|866.9|872.2|867.2|872.4|867.4|871.6|866.6|12
1696457100000|2023-10-04 22:05:00|872|867|872.1|867.1|872.1|867.1|872|867|2
1696457400000|2023-10-04 22:10:00|871.9|866.9|872.1|867.1|872.1|867.1|871.8|866.8|6
1696457700000|2023-10-04 22:15:00|872|867|871.8|866.8|872|867|871.8|866.8|3
1696458000000|2023-10-04 22:20:00|871.9|866.9|871.8|866.8|871.9|866.9|871.8|866.8|8
1696458300000|2023-10-04 22:25:00|871.7|866.7|871.6|866.6|871.7|866.7|871.6|866.6|2
1696458600000|2023-10-04 22:30:00|871.4|866.4|871.5|866.5|871.5|866.5|871.4|866.4|10
1696458900000|2023-10-04 22:35:00|871.4|866.4|871.4|866.4|871.5|866.5|871.4|866.4|7
1696459500000|2023-10-04 22:45:00|871.5|866.5|871.5|866.5|871.6|866.6|871.5|866.5|3
1696459800000|2023-10-04 22:50:00|871.6|866.6|871.8|866.8|871.8|866.8|871.6|866.6|6
1696460100000|2023-10-04 22:55:00|871.6|866.6|871.6|866.6|871.6|866.6|871.6|866.6|1
1696460400000|2023-10-04 23:00:00|871.7|866.7|871.7|866.7|871.7|866.7|871.7|866.7|1
1696460700000|2023-10-04 23:05:00|871.8|866.8|871.7|866.7|871.8|866.8|871.7|866.7|4
1696461000000|2023-10-04 23:10:00|871.6|866.6|871.6|866.6|871.6|866.6|871.6|866.6|1
1696461300000|2023-10-04 23:15:00|871.6|866.6|871.6|866.6|871.7|866.7|871.6|866.6|3
1696461600000|2023-10-04 23:20:00|871.7|866.7|871.7|866.7|871.8|866.8|871.6|866.6|24
1696461900000|2023-10-04 23:25:00|871.6|866.6|871.7|866.7|871.8|866.8|871.6|866.6|32
1696462200000|2023-10-04 23:30:00|871.9|866.9|872.3|867.3|872.3|867.3|871.8|866.8|9
1696462500000|2023-10-04 23:35:00|872.4|867.4|872.2|867.2|872.4|867.4|872.1|867.1|13
1696462800000|2023-10-04 23:40:00|872.1|867.1|871.9|866.9|872.2|867.2|871.9|866.9|15
1696463100000|2023-10-04 23:45:00|871.8|866.8|871.5|866.5|871.8|866.8|871.4|866.4|21
1696463400000|2023-10-04 23:50:00|871.4|866.4|871.6|866.6|872|867|871.4|866.4|15
1696463700000|2023-10-04 23:55:00|871.5|866.5|871.1|866.1|871.5|866.5|871.1|866.1|6
1696464000000|2023-10-05 00:00:00|871|866|871.2|866.2|871.2|866.2|870.6|865.6|33
1696464300000|2023-10-05 00:05:00|871|866|870.4|865.4|871.1|866.1|870.4|865.4|21
1696464600000|2023-10-05 00:10:00|870.5|865.5|870.5|865.5|870.9|865.9|870.5|865.5|29
1696464900000|2023-10-05 00:15:00|870.6|865.6|870.8|865.8|870.9|865.9|870.5|865.5|14
1696465200000|2023-10-05 00:20:00|870.6|865.6|870.5|865.5|870.6|865.6|870.5|865.5|2
1696465500000|2023-10-05 00:25:00|870.4|865.4|869.5|864.5|870.4|865.4|869.3|864.3|33
1696465800000|2023-10-05 00:30:00|869.4|864.4|870.5|865.5|870.5|865.5|869.3|864.3|24
1696466100000|2023-10-05 00:35:00|870.6|865.6|871.9|866.9|872|867|870.6|865.6|33
1696466400000|2023-10-05 00:40:00|872.1|867.1|872|867|872.3|867.3|871.7|866.7|49
1696466700000|2023-10-05 00:45:00|871.9|866.9|872.3|867.3|872.3|867.3|871.9|866.9|37
1696467000000|2023-10-05 00:50:00|872.4|867.4|873.5|868.5|873.6|868.6|872.3|867.3|32
1696467300000|2023-10-05 00:55:00|873.6|868.6|874.9|869.9|875.1|870.1|873.6|868.6|85
1696467600000|2023-10-05 01:00:00|875|870|875.2|870.2|875.2|870.2|874.4|869.4|51
1696467900000|2023-10-05 01:05:00|875.1|870.1|875.3|870.3|875.4|870.4|875|870|23
1696468200000|2023-10-05 01:10:00|875.4|870.4|877|872|877.1|872.1|875.3|870.3|89
1696468500000|2023-10-05 01:15:00|877.1|872.1|877.2|872.2|877.5|872.5|876.4|871.4|50
1696468800000|2023-10-05 01:20:00|877.3|872.3|876.8|871.8|877.3|872.3|876.4|871.4|26
1696469100000|2023-10-05 01:25:00|876.7|871.7|876|871|876.9|871.9|875.9|870.9|84
1696469400000|2023-10-05 01:30:00|876.1|871.1|876.2|871.2|876.6|871.6|875.6|870.6|61
1696469700000|2023-10-05 01:35:00|876.3|871.3|875.7|870.7|876.6|871.6|875.6|870.6|76
1696470000000|2023-10-05 01:40:00|875.8|870.8|876.8|871.8|877|872|875.4|870.4|63
1696470300000|2023-10-05 01:45:00|877|872|876.4|871.4|877|872|876.3|871.3|90
1696470600000|2023-10-05 01:50:00|876.6|871.6|877.1|872.1|877.1|872.1|876.1|871.1|62
1696470900000|2023-10-05 01:55:00|877.2|872.2|877.3|872.3|877.9|872.9|876.8|871.8|104
1696471200000|2023-10-05 02:00:00|877.2|872.2|876.7|871.7|877.6|872.6|876.5|871.5|75
1696471500000|2023-10-05 02:05:00|876.5|871.5|876.1|871.1|876.5|871.5|875.9|870.9|75
1696471800000|2023-10-05 02:10:00|876.2|871.2|876.5|871.5|876.5|871.5|875.8|870.8|65
1696472100000|2023-10-05 02:15:00|876.2|871.2|876|871|876.6|871.6|875.5|870.5|58
1696472400000|2023-10-05 02:20:00|876.2|871.2|876.6|871.6|876.9|871.9|875.7|870.7|70
1696472700000|2023-10-05 02:25:00|876.7|871.7|876.3|871.3|876.8|871.8|876.2|871.2|80
1696473000000|2023-10-05 02:30:00|876.4|871.4|875.9|870.9|876.5|871.5|875.8|870.8|104
1696473300000|2023-10-05 02:35:00|875.8|870.8|875.9|870.9|876.3|871.3|875.6|870.6|53
1696473600000|2023-10-05 02:40:00|876.1|871.1|875.4|870.4|876.1|871.1|875.2|870.2|51
1696473900000|2023-10-05 02:45:00|875.2|870.2|874.9|869.9|875.5|870.5|874.8|869.8|75
1696474200000|2023-10-05 02:50:00|874.8|869.8|874.7|869.7|875.2|870.2|874.5|869.5|41
1696474500000|2023-10-05 02:55:00|874.9|869.9|874.9|869.9|875.1|870.1|874.6|869.6|51
1696474800000|2023-10-05 03:00:00|874.8|869.8|875|870|875.1|870.1|874.6|869.6|76
1696475100000|2023-10-05 03:05:00|874.8|869.8|875.2|870.2|875.2|870.2|874.8|869.8|31
1696475400000|2023-10-05 03:10:00|875.1|870.1|876|871|876.2|871.2|875|870|55
1696475700000|2023-10-05 03:15:00|875.8|870.8|876.1|871.1|876.4|871.4|875.5|870.5|80
1696476000000|2023-10-05 03:20:00|875.9|870.9|875.9|870.9|876.3|871.3|875.5|870.5|78
1696476300000|2023-10-05 03:25:00|876.2|871.2|876.2|871.2|876.5|871.5|875.9|870.9|66
1696476600000|2023-10-05 03:30:00|876.3|871.3|876.1|871.1|876.7|871.7|876.1|871.1|64
1696476900000|2023-10-05 03:35:00|876.3|871.3|876.5|871.5|876.6|871.6|875.6|870.6|58
1696477200000|2023-10-05 03:40:00|876.3|871.3|876.8|871.8|877|872|876.3|871.3|84
1696477500000|2023-10-05 03:45:00|876.7|871.7|876.4|871.4|877|872|876.3|871.3|45
1696477800000|2023-10-05 03:50:00|876.5|871.5|876.7|871.7|877.3|872.3|876.5|871.5|64
1696478100000|2023-10-05 03:55:00|877|872|876.2|871.2|877|872|875.8|870.8|40
1696478400000|2023-10-05 04:00:00|876.3|871.3|876.4|871.4|876.7|871.7|876|871|49
1696478700000|2023-10-05 04:05:00|876.6|871.6|876.6|871.6|877|872|876.4|871.4|52
1696479000000|2023-10-05 04:10:00|876.7|871.7|876.8|871.8|877.2|872.2|876.7|871.7|61
1696479300000|2023-10-05 04:15:00|876.9|871.9|876.2|871.2|876.9|871.9|876.1|871.1|48
1696479600000|2023-10-05 04:20:00|876.3|871.3|876.1|871.1|876.5|871.5|875.9|870.9|46
1696479900000|2023-10-05 04:25:00|876.3|871.3|876|871|876.3|871.3|875.5|870.5|51
1696480200000|2023-10-05 04:30:00|876.2|871.2|875.5|870.5|876.2|871.2|875.1|870.1|60
1696480500000|2023-10-05 04:35:00|875.7|870.7|875.9|870.9|876.3|871.3|875.5|870.5|58
1696480800000|2023-10-05 04:40:00|875.7|870.7|875.6|870.6|875.9|870.9|875.5|870.5|42
1696481100000|2023-10-05 04:45:00|875.5|870.5|875.3|870.3|875.6|870.6|874.8|869.8|45
1696481400000|2023-10-05 04:50:00|875.1|870.1|875.6|870.6|875.7|870.7|874.8|869.8|47
1696481700000|2023-10-05 04:55:00|875.5|870.5|875.9|870.9|875.9|870.9|875.4|870.4|40
1696482000000|2023-10-05 05:00:00|875.7|870.7|875.2|870.2|875.8|870.8|874.9|869.9|63
1696482300000|2023-10-05 05:05:00|875.3|870.3|875.6|870.6|875.6|870.6|875|870|52
1696482600000|2023-10-05 05:10:00|875.5|870.5|875.8|870.8|876.1|871.1|875.2|870.2|60
1696482900000|2023-10-05 05:15:00|875.9|870.9|876.2|871.2|876.5|871.5|875.7|870.7|52
1696483200000|2023-10-05 05:20:00|876.3|871.3|875.9|870.9|876.4|871.4|875.9|870.9|38
1696483500000|2023-10-05 05:25:00|876.1|871.1|876.3|871.3|876.6|871.6|875.8|870.8|43
1696483800000|2023-10-05 05:30:00|876.5|871.5|875.1|870.1|876.5|871.5|874.4|869.4|82
1696484100000|2023-10-05 05:35:00|875.3|870.3|875.5|870.5|875.6|870.6|874.7|869.7|80
1696484400000|2023-10-05 05:40:00|875.4|870.4|875.2|870.2|875.9|870.9|875.2|870.2|70
1696484700000|2023-10-05 05:45:00|875.3|870.3|875.4|870.4|875.6|870.6|874.8|869.8|64
1696485000000|2023-10-05 05:50:00|875.8|870.8|874.6|869.6|875.8|870.8|874.6|869.6|56
1696485300000|2023-10-05 05:55:00|874.7|869.7|875.1|870.1|875.3|870.3|874.6|869.6|53
1696485600000|2023-10-05 06:00:00|875|870|874.8|869.8|876.1|871.1|874.8|869.8|81
1696485900000|2023-10-05 06:05:00|874.9|869.9|874.4|869.4|875.4|870.4|874.4|869.4|79
1696486200000|2023-10-05 06:10:00|874.5|869.5|873.5|868.5|874.6|869.6|873.3|868.3|112
1696486500000|2023-10-05 06:15:00|873.6|868.6|872.7|867.7|874.3|869.3|872.4|867.4|122
1696486800000|2023-10-05 06:20:00|873.2|868.2|872.7|867.7|873.8|868.8|872.6|867.6|88
1696487100000|2023-10-05 06:25:00|872.8|867.8|872.8|867.8|873.3|868.3|872.5|867.5|77
1696487400000|2023-10-05 06:30:00|872.9|867.9|873.7|868.7|874|869|872.9|867.9|74
1696487700000|2023-10-05 06:35:00|873.2|868.2|873.3|868.3|873.9|868.9|872.8|867.8|80
1696488000000|2023-10-05 06:40:00|872.9|867.9|873|868|873.4|868.4|872.5|867.5|74
1696488300000|2023-10-05 06:45:00|873.4|868.4|872.2|867.2|873.4|868.4|872.1|867.1|94
1696488600000|2023-10-05 06:50:00|872.3|867.3|871.7|866.7|872.7|867.7|871.1|866.1|71
1696488900000|2023-10-05 06:55:00|871.4|866.4|871.3|866.3|871.9|866.9|871.1|866.1|54
1696489200000|2023-10-05 07:00:00|871.2|866.2|871.4|866.4|871.9|866.9|870.3|865.3|123
1696489500000|2023-10-05 07:05:00|871.3|866.3|870.8|865.8|871.9|866.9|869.9|864.9|112
1696489800000|2023-10-05 07:10:00|870.7|865.7|870.2|865.2|871.2|867.3|868.9|864.8|58
1696490100000|2023-10-05 07:15:00|869.7|864.7|869.9|864.9|870.7|865.7|869.7|864.7|107
1696490400000|2023-10-05 07:20:00|870|865|869.4|864.4|870.2|865.2|868.8|863.8|104
1696490700000|2023-10-05 07:25:00|868.9|863.9|868.9|863.9|869.4|864.4|867.7|862.7|85
1696491000000|2023-10-05 07:30:00|868.6|863.6|868.6|863.6|869.3|864.3|868|863|63
1696491300000|2023-10-05 07:35:00|868.7|863.7|869.3|864.3|869.8|864.8|868.6|863.6|72
1696491600000|2023-10-05 07:40:00|869.2|864.2|868.6|863.6|869.6|864.6|868.5|863.5|37
1696491900000|2023-10-05 07:45:00|868.5|863.5|868.5|863.5|868.6|863.6|868|863|64
1696492200000|2023-10-05 07:50:00|868.4|863.4|868.7|863.7|868.9|865.5|866.6|863.2|49
1696492500000|2023-10-05 07:55:00|867|865.2|867.2|865.4|868.8|865.4|866.6|863.2|46
1696492800000|2023-10-05 08:00:00|868.7|863.7|868.8|867|870.7|867.1|866.8|863.3|90
1696493100000|2023-10-05 08:05:00|870.2|865.2|870.3|865.3|870.5|867.1|867.8|864.4|96
1696493400000|2023-10-05 08:10:00|870.5|865.5|870.2|865.2|870.9|867.5|868.3|864.9|48
1696493700000|2023-10-05 08:15:00|870.5|865.5|870.7|865.7|871.3|868|868.8|865.3|54
1696494000000|2023-10-05 08:20:00|870.9|865.9|870.7|865.7|872.2|868.7|868.9|865.5|81
1696494300000|2023-10-05 08:25:00|869.2|867.4|870.6|868.8|872.1|868.9|869.1|865.7|65
1696494600000|2023-10-05 08:30:00|872.3|867.3|872.5|867.5|873|869.5|870.4|867|92
1696494900000|2023-10-05 08:35:00|872.4|867.4|869.8|868|872.5|868.9|869.7|866.1|64
1696495200000|2023-10-05 08:40:00|869.9|868.1|871.2|866.2|872.1|868.5|869.2|865.8|68
1696495500000|2023-10-05 08:45:00|871.1|866.1|870.5|865.5|871.3|867.5|869|865.3|61
1696495800000|2023-10-05 08:50:00|870|865|867.8|862.8|870.2|865.2|867.8|862.8|52
1696496100000|2023-10-05 08:55:00|868|863|867.2|862.2|868.2|863.2|866.7|861.7|99
1696496400000|2023-10-05 09:00:00|867.5|862.5|866.9|861.9|867.5|862.5|866.7|861.7|93
1696496700000|2023-10-05 09:05:00|867|862|867.6|862.6|868|863|866.4|861.4|88
1696497000000|2023-10-05 09:10:00|867.7|862.7|868.4|863.4|868.7|863.7|867.6|862.6|72
1696497300000|2023-10-05 09:15:00|868.6|863.6|868.2|863.2|868.6|863.6|867.5|862.5|47
1696497600000|2023-10-05 09:20:00|868.1|863.1|869|864|869.1|864.1|867.8|862.8|33
1696497900000|2023-10-05 09:25:00|868.9|863.9|868.8|863.8|869.6|864.6|868.8|863.8|29
1696498200000|2023-10-05 09:30:00|868.9|863.9|868.9|863.9|869.5|864.5|868.7|863.7|31
1696498500000|2023-10-05 09:35:00|868.8|863.8|868.6|863.6|869.7|864.7|868.6|863.6|44
1696498800000|2023-10-05 09:40:00|868.7|863.7|869.3|864.3|869.3|864.3|868.6|863.6|29
1696499100000|2023-10-05 09:45:00|869.1|864.1|869.4|864.4|869.8|864.8|868.7|863.7|32
1696499400000|2023-10-05 09:50:00|869.3|864.3|869.6|864.6|870.2|865.2|869.3|864.3|31
1696499700000|2023-10-05 09:55:00|869.7|864.7|869.1|864.1|869.9|864.9|869|864|44
1696500000000|2023-10-05 10:00:00|869.4|864.4|868.4|863.4|869.9|864.9|868|863|33
1696500300000|2023-10-05 10:05:00|868.3|863.3|868.5|863.5|868.5|863.5|867.8|862.8|15
1696500600000|2023-10-05 10:10:00|868.6|863.6|870.1|865.1|870.1|865.1|868.6|863.6|21
1696500900000|2023-10-05 10:15:00|870.2|865.2|869.4|864.4|870.4|865.4|869.2|864.2|51
1696501200000|2023-10-05 10:20:00|869.5|864.5|869.6|864.6|870|865|868.9|863.9|79
1696501500000|2023-10-05 10:25:00|869.5|864.5|869.8|864.8|870.1|865.1|869.3|864.3|76
1696501800000|2023-10-05 10:30:00|869.7|864.7|869.5|864.5|870.3|865.3|869|864|71
1696502100000|2023-10-05 10:35:00|869.4|864.4|870.1|865.1|870.6|865.6|869.2|864.2|66
1696502400000|2023-10-05 10:40:00|870.3|865.3|870.8|865.8|871.2|866.2|870.2|865.2|76
1696502700000|2023-10-05 10:45:00|870.6|865.6|869.9|864.9|870.9|865.9|869.4|864.4|65
1696503000000|2023-10-05 10:50:00|869.8|864.8|869.6|864.6|870.1|865.1|869.5|864.5|55
1696503300000|2023-10-05 10:55:00|869.5|864.5|870.3|865.3|870.5|865.5|869.5|864.5|87
1696503600000|2023-10-05 11:00:00|870.2|865.2|869.4|864.4|870.5|865.5|869.4|864.4|82
1696503900000|2023-10-05 11:05:00|869.5|864.5|868.2|863.2|869.6|864.6|868.2|863.2|48
1696504200000|2023-10-05 11:10:00|868.1|863.1|868.8|863.8|868.9|863.9|867.9|862.9|46
1696504500000|2023-10-05 11:15:00|868.7|863.7|867.3|862.3|869|864|867|862|74
1696504800000|2023-10-05 11:20:00|867.2|862.2|867|862|867.8|862.8|866.8|861.8|61
1696505100000|2023-10-05 11:25:00|866.9|861.9|867.2|862.2|867.9|862.9|866.6|861.6|61
1696505400000|2023-10-05 11:30:00|867.3|862.3|867.3|862.3|867.9|862.9|867.1|862.1|81
1696505700000|2023-10-05 11:35:00|867.2|862.2|867.5|862.5|867.9|862.9|867.1|862.1|77
1696506000000|2023-10-05 11:40:00|867.4|862.4|868.5|863.5|868.6|863.6|867.4|862.4|58
1696506300000|2023-10-05 11:45:00|868.4|863.4|867.7|862.7|868.6|863.6|867.5|862.5|39
1696506600000|2023-10-05 11:50:00|867.6|862.6|867.4|862.4|867.7|862.7|866.7|861.7|38
1696506900000|2023-10-05 11:55:00|867.5|862.5|868.6|863.6|869|864|867.4|862.4|80
1696507200000|2023-10-05 12:00:00|868.5|863.5|867.1|862.1|868.5|863.5|866.1|861.1|96
1696507500000|2023-10-05 12:05:00|866.9|861.9|866.7|861.7|867.2|862.2|866.4|861.4|79
1696507800000|2023-10-05 12:10:00|866.6|861.6|866.7|861.7|866.7|861.7|865.9|860.9|72
1696508100000|2023-10-05 12:15:00|866.8|861.8|866|861|867.2|862.2|866|861|72
1696508400000|2023-10-05 12:20:00|865.9|860.9|864.4|859.4|866.7|861.7|864.2|859.2|140
1696508700000|2023-10-05 12:25:00|864.3|859.3|864.9|859.9|865.6|860.6|863.9|858.9|139
1696509000000|2023-10-05 12:30:00|865.3|860.3|865.3|860.3|865.5|860.5|863.9|858.9|207
1696509300000|2023-10-05 12:35:00|865.1|860.1|864.4|859.4|866.2|861.2|863.7|858.7|189
1696509600000|2023-10-05 12:40:00|864.2|859.2|864.4|859.4|865|860|863.5|858.5|152
1696509900000|2023-10-05 12:45:00|864.5|859.5|864.7|859.7|866|861|864.3|859.3|180
1696510200000|2023-10-05 12:50:00|864.8|859.8|865.6|860.6|866|861|864.3|859.3|160
1696510500000|2023-10-05 12:55:00|865.7|860.7|866.7|861.7|867.8|862.8|865.7|860.7|172
1696510800000|2023-10-05 13:00:00|866.8|861.8|867.1|862.1|868.3|863.3|866.8|861.8|197
1696511100000|2023-10-05 13:05:00|866.9|861.9|866.3|861.3|867.4|862.4|864.9|859.9|145
1696511400000|2023-10-05 13:10:00|866.4|861.4|865.2|860.2|866.4|861.4|864.9|859.9|149
1696511700000|2023-10-05 13:15:00|865.5|860.5|867.5|862.5|867.8|862.8|865.1|860.1|146
1696512000000|2023-10-05 13:20:00|867.8|862.8|868.9|863.9|869.6|864.6|867.2|862.2|128
1696512300000|2023-10-05 13:25:00|869|864|869.5|864.5|870.1|865.1|868.7|863.7|155
1696512600000|2023-10-05 13:30:00|869.8|864.8|870.8|865.8|871.2|866.2|869.2|864.2|229
1696512900000|2023-10-05 13:35:00|870.9|865.9|869.6|864.6|872.3|867.3|869.6|864.6|181
1696513200000|2023-10-05 13:40:00|869.5|864.5|869|864|870.3|865.3|868.7|863.7|180
1696513500000|2023-10-05 13:45:00|869.3|864.3|868.7|863.7|869.7|864.7|867.5|862.5|221
1696513800000|2023-10-05 13:50:00|868.5|863.5|869|864|869.4|864.4|868.2|863.2|228
1696514100000|2023-10-05 13:55:00|869.1|864.1|869.2|864.2|869.8|864.8|868.6|863.6|250
1696514400000|2023-10-05 14:00:00|869.1|864.1|867.2|862.2|869.6|864.6|867|862|239
1696514700000|2023-10-05 14:05:00|867.1|862.1|866.5|861.5|867.1|862.1|866.1|861.1|265
1696515000000|2023-10-05 14:10:00|866.3|861.3|866.7|861.7|867.2|862.2|865.9|860.9|291
1696515300000|2023-10-05 14:15:00|866.8|861.8|867.9|862.9|867.9|862.9|866.5|861.5|178
1696515600000|2023-10-05 14:20:00|867.6|862.6|866.5|861.5|868.3|863.3|866.4|861.4|160
1696515900000|2023-10-05 14:25:00|866.7|861.7|867.5|862.5|868.9|863.9|866.3|861.3|131
1696516200000|2023-10-05 14:30:00|867.4|862.4|865.9|860.9|867.6|862.6|864.8|859.8|183
1696516500000|2023-10-05 14:35:00|865.8|860.8|864.1|859.1|866|861|864|859|165
1696516800000|2023-10-05 14:40:00|864.3|859.3|865|860|865.2|860.2|863.6|858.6|176
1696517100000|2023-10-05 14:45:00|864.9|859.9|865|860|865.6|860.6|864.4|859.4|191
1696517400000|2023-10-05 14:50:00|865.2|860.2|865.4|860.4|866.3|861.3|864.7|859.7|211
1696517700000|2023-10-05 14:55:00|865.6|860.6|865.4|860.4|866.1|861.1|865|860|168
1696518000000|2023-10-05 15:00:00|865.1|860.1|862.9|857.9|865.3|860.8|862.1|857.4|173
1696518300000|2023-10-05 15:05:00|862.8|857.8|863.4|858.4|863.9|858.9|862.2|857.2|193
1696518600000|2023-10-05 15:10:00|863.5|858.5|863.2|858.2|864.7|859.7|863.1|858.1|100
1696518900000|2023-10-05 15:15:00|863.5|858.5|861.9|856.9|864|860|861.5|856.5|141
1696519200000|2023-10-05 15:20:00|861.3|856.3|863|858|863.3|858.3|861.3|856.3|245
1696519500000|2023-10-05 15:25:00|862.9|857.9|862.1|857.1|863.6|858.6|861.6|856.6|207
1696519800000|2023-10-05 15:30:00|862.2|857.2|861.7|856.7|862.7|857.7|861.4|856.4|141
1696520100000|2023-10-05 15:35:00|861.6|856.6|863|858|863.4|858.4|861.6|856.6|235
1696520400000|2023-10-05 15:40:00|862.9|857.9|861.6|856.6|864|859|861.6|856.6|154
1696520700000|2023-10-05 15:45:00|861.7|856.7|861.2|856.2|862.2|857.2|861|856|193
1696521000000|2023-10-05 15:50:00|861.3|856.3|861.4|856.4|861.9|856.9|860.2|855.2|222
1696521300000|2023-10-05 15:55:00|861.5|856.5|860.4|855.4|861.6|856.6|860.2|855.2|188
1696521600000|2023-10-05 16:00:00|860.9|855.9|861.5|856.5|861.9|856.9|860.1|855.1|203
1696521900000|2023-10-05 16:05:00|861.7|856.7|862.6|857.6|862.9|857.9|861.3|856.3|163
1696522200000|2023-10-05 16:10:00|862.4|857.4|862.2|857.2|862.9|857.9|861.7|856.7|179
1696522500000|2023-10-05 16:15:00|862.1|857.1|861.4|856.4|862.7|857.7|861|856|172
1696522800000|2023-10-05 16:20:00|861.3|856.3|861.5|856.5|862.6|857.6|861.3|856.3|135
1696523100000|2023-10-05 16:25:00|861.7|856.7|862.7|857.7|863.1|858.1|861.4|856.4|164
1696523400000|2023-10-05 16:30:00|862.9|857.9|861.6|856.6|863.6|859.7|861.4|856.6|90
1696523700000|2023-10-05 16:35:00|861.7|856.7|861.3|856.3|862.4|857.4|861.2|856.2|114
1696524000000|2023-10-05 16:40:00|861.2|856.2|861.5|856.5|862|857|860.9|855.9|123
1696524300000|2023-10-05 16:45:00|861.4|856.4|860|855|861.4|856.4|859.9|854.9|84
1696524600000|2023-10-05 16:50:00|860.5|855.5|862|857|862.4|857.4|860|855|126
1696524900000|2023-10-05 16:55:00|862.1|857.1|862.9|857.9|863.1|858.9|860.7|856.8|152
1696525200000|2023-10-05 17:00:00|862.7|857.7|862.1|857.1|863.1|858.1|861.6|856.6|211
1696525500000|2023-10-05 17:05:00|862.3|857.3|861|856|862.4|857.4|861|856|159
1696525800000|2023-10-05 17:10:00|861.2|856.2|861.8|856.8|862.1|857.1|860.9|855.9|86
1696526100000|2023-10-05 17:15:00|861.7|856.7|862.1|857.1|862.6|857.6|861.6|856.6|119
1696526400000|2023-10-05 17:20:00|862.2|857.2|862.5|857.5|862.8|857.8|861.8|856.8|193
1696526700000|2023-10-05 17:25:00|862.2|857.2|862.7|857.7|863|858.9|860.6|856.8|112
1696527000000|2023-10-05 17:30:00|862.8|857.8|862.9|857.9|863.1|858.1|862.3|857.3|134
1696527300000|2023-10-05 17:35:00|863.2|858.2|863.9|858.9|864.6|859.6|862.9|857.9|168
1696527600000|2023-10-05 17:40:00|864|859|864.4|859.4|864.7|859.7|863.8|858.8|109
1696527900000|2023-10-05 17:45:00|864.5|859.5|864.8|859.8|865|860|864|859|134
1696528200000|2023-10-05 17:50:00|864.4|859.4|864.5|859.5|864.8|859.8|864.3|859.3|135
1696528500000|2023-10-05 17:55:00|864.4|859.4|864.9|859.9|865.1|860.1|864.2|859.2|131
1696528800000|2023-10-05 18:00:00|865.1|860.1|865.9|860.9|866.9|861.9|865.1|860.1|132
1696529100000|2023-10-05 18:05:00|866|861|865|860|866.3|861.3|864.8|859.8|85
1696529400000|2023-10-05 18:10:00|864.9|859.9|865.4|860.4|865.7|860.7|864.9|859.9|82
1696529700000|2023-10-05 18:15:00|865.7|860.7|865.8|860.8|865.9|860.9|865.3|860.3|82
1696530000000|2023-10-05 18:20:00|865.6|860.6|865.9|860.9|866.2|861.2|865.1|860.1|102
1696530300000|2023-10-05 18:25:00|865.5|860.5|865.2|860.2|865.9|860.9|864.8|859.8|84
1696530600000|2023-10-05 18:30:00|865.1|860.1|866.1|861.1|866.5|861.5|865|860|100
1696530900000|2023-10-05 18:35:00|866|861|865.9|860.9|866.3|861.3|865.4|860.4|116
1696531200000|2023-10-05 18:40:00|866.2|861.2|865.5|860.5|866.5|861.5|865.3|860.3|110
1696531500000|2023-10-05 18:45:00|865.8|860.8|865.9|860.9|866.4|861.4|865.3|860.3|87
1696531800000|2023-10-05 18:50:00|865.8|860.8|865.9|860.9|866.4|861.4|865.8|860.8|111
1696532100000|2023-10-05 18:55:00|866.2|861.2|866.4|861.4|866.8|861.8|865.8|860.8|126
1696532400000|2023-10-05 19:00:00|866.3|861.3|866.3|861.3|866.8|861.8|866.1|861.1|83
1696532700000|2023-10-05 19:05:00|866.2|861.2|866.3|861.3|866.6|861.6|866|861|88
1696533000000|2023-10-05 19:10:00|866.6|861.6|866|861|866.6|861.6|865.7|860.7|59
1696533300000|2023-10-05 19:15:00|866.3|861.3|865.8|860.8|866.3|861.3|865.7|860.7|116
1696533600000|2023-10-05 19:20:00|866|861|865.5|860.5|866.2|861.2|865.3|860.3|104
1696533900000|2023-10-05 19:25:00|865.4|860.4|866|861|866.1|861.1|865.4|860.4|96
1696534200000|2023-10-05 19:30:00|866.1|861.1|865.7|860.7|866.2|861.2|865.6|860.6|58
1696534500000|2023-10-05 19:35:00|865.8|860.8|866.1|861.1|866.7|861.7|865.6|860.6|58
1696534800000|2023-10-05 19:40:00|866.3|861.3|866.1|861.1|866.6|861.6|865.9|860.9|57
1696535100000|2023-10-05 19:45:00|866.5|861.5|866.4|861.4|866.6|861.6|866|861|60
1696535400000|2023-10-05 19:50:00|866.2|861.2|866.9|861.9|867.2|862.2|866.2|861.2|100
1696535700000|2023-10-05 19:55:00|866.5|861.5|867.3|862.3|867.5|862.5|866.4|861.4|59
1696536000000|2023-10-05 20:00:00|867.1|862.1|866.4|861.4|867.1|863.6|865.4|861.3|33
1696536300000|2023-10-05 20:05:00|866.3|861.3|866.3|861.3|866.8|861.8|866.3|861.3|19
1696536600000|2023-10-05 20:10:00|866.2|861.2|866.5|861.5|866.7|861.7|866.1|861.1|13
1696536900000|2023-10-05 20:15:00|866|861|866.4|861.4|866.7|861.7|865.9|860.9|21
1696537200000|2023-10-05 20:20:00|865.9|860.9|866.2|861.2|866.5|861.5|865.7|860.7|29
1696537500000|2023-10-05 20:25:00|865.7|860.7|866.1|861.1|866.5|861.5|865.7|860.7|28
1696537800000|2023-10-05 20:30:00|866.2|861.2|866.3|861.3|866.3|861.3|866.1|861.1|28
1696538100000|2023-10-05 20:35:00|866.2|861.2|866.5|861.5|866.6|861.6|866.2|861.2|18
1696538400000|2023-10-05 20:40:00|866.4|861.4|866.5|861.5|866.5|861.5|866.4|861.4|2
1696538700000|2023-10-05 20:45:00|866.4|861.4|866.2|861.2|866.6|861.6|866.2|861.2|19
1696539000000|2023-10-05 20:50:00|865.9|860.9|866.4|861.4|866.5|861.5|865.3|860.3|30
1696539300000|2023-10-05 20:55:00|866.5|861.5|866.6|861.6|866.7|861.7|865.9|860.9|28
1696543200000|2023-10-05 22:00:00|866.8|861.8|867|862|867|862|866.5|861.5|15
1696543500000|2023-10-05 22:05:00|866.9|861.9|866.9|861.9|867|862|866.8|861.8|7
1696543800000|2023-10-05 22:10:00|866.8|861.8|867|862|867|862|866.8|861.8|4
1696544100000|2023-10-05 22:15:00|867.1|862.1|867|862|867.1|862.1|867|862|2
1696544400000|2023-10-05 22:20:00|866.9|861.9|867|862|867|862|866.9|861.9|4
1696544700000|2023-10-05 22:25:00|867.1|862.1|867.2|862.2|867.3|862.3|867.1|862.1|4
1696545000000|2023-10-05 22:30:00|867.1|862.1|867|862|867.1|862.1|867|862|4
1696545300000|2023-10-05 22:35:00|866.9|861.9|866.8|861.8|866.9|861.9|866.8|861.8|2
1696545900000|2023-10-05 22:45:00|866.4|861.4|866.4|861.4|866.5|861.5|866.1|861.1|34
1696546200000|2023-10-05 22:50:00|866.3|861.3|866.6|861.6|866.6|861.6|866.3|861.3|11
1696546500000|2023-10-05 22:55:00|866.7|861.7|866.7|861.7|866.8|861.8|866.6|861.6|7
1696547700000|2023-10-05 23:15:00|866.9|861.9|866.8|861.8|867|862|866.4|861.4|28
1696548000000|2023-10-05 23:20:00|866.6|861.6|866.3|861.3|866.6|861.6|866.2|861.2|5
1696548300000|2023-10-05 23:25:00|866.4|861.4|866.3|861.3|866.4|861.4|866.3|861.3|4
1696549500000|2023-10-05 23:45:00|866.3|861.3|865.8|860.8|866.3|861.3|865.8|860.8|15
1696549800000|2023-10-05 23:50:00|865.9|860.9|865.3|860.3|865.9|860.9|865.1|860.1|20
1696550100000|2023-10-05 23:55:00|865.2|860.2|864.4|859.4|865.4|860.4|864.4|859.4|18
1696550400000|2023-10-06 00:00:00|865|860|865.1|860.1|865.5|860.5|864.9|859.9|22
1696550700000|2023-10-06 00:05:00|865.2|860.2|865.1|860.1|865.6|860.6|865|860|39
1696551000000|2023-10-06 00:10:00|865.3|860.3|865.5|860.5|865.6|860.6|865.2|860.2|44
1696551300000|2023-10-06 00:15:00|865.6|860.6|864.9|859.9|865.7|860.7|864.9|859.9|41
1696551600000|2023-10-06 00:20:00|865|860|864.7|859.7|865.5|860.5|864.3|859.3|33
1696551900000|2023-10-06 00:25:00|864.6|859.6|863.8|858.8|864.6|859.6|863.4|858.4|56
1696552200000|2023-10-06 00:30:00|863.7|858.7|863.2|858.2|863.8|858.8|863|858|31
1696552500000|2023-10-06 00:35:00|863.3|858.3|863.9|858.9|864|859|863.3|858.3|34
1696552800000|2023-10-06 00:40:00|864|859|864.3|859.3|864.4|859.4|864|859|66
1696553100000|2023-10-06 00:45:00|864.5|859.5|864.8|859.8|865.1|860.1|864.1|859.1|43
1696553400000|2023-10-06 00:50:00|864.7|859.7|862.4|860.6|864.9|860.9|862.4|859.4|21
1696553700000|2023-10-06 00:55:00|862.5|860.7|861.4|859.6|863.1|860.8|861.3|858.1|16
1696554000000|2023-10-06 01:00:00|862.4|857.4|862.7|857.7|863.1|858.1|862.3|857.3|54
1696554300000|2023-10-06 01:05:00|862.6|857.6|862.4|857.4|862.7|857.7|862.1|857.1|56
1696554600000|2023-10-06 01:10:00|862.3|857.3|862.2|857.2|862.4|857.4|861.8|856.8|25
1696554900000|2023-10-06 01:15:00|862.1|857.1|862.6|857.6|862.8|857.8|862|857|42
1696555200000|2023-10-06 01:20:00|862.5|857.5|863.4|858.4|863.4|858.4|862.4|857.4|39
1696555500000|2023-10-06 01:25:00|863.3|858.3|863|858|863.3|858.3|862.6|857.6|36
1696555800000|2023-10-06 01:30:00|863.1|858.1|862.4|857.4|864|859|862|857|71
1696556100000|2023-10-06 01:35:00|862.5|857.5|865|860|865.4|860.4|862.5|857.5|87
1696556400000|2023-10-06 01:40:00|865.1|860.1|864.2|859.2|865.2|860.2|863.8|858.8|88
1696556700000|2023-10-06 01:45:00|864.1|859.1|863.8|858.8|864.5|859.5|862.9|857.9|67
1696557000000|2023-10-06 01:50:00|863.7|858.7|864.2|859.2|864.4|859.4|863.3|858.3|63
1696557300000|2023-10-06 01:55:00|864.1|859.1|864.7|859.7|864.9|859.9|864|859|54
1696557600000|2023-10-06 02:00:00|864.6|859.6|864.4|859.4|864.7|859.7|864.1|859.1|59
1696557900000|2023-10-06 02:05:00|864.3|859.3|864.4|859.4|864.7|859.7|864.2|859.2|31
1696558200000|2023-10-06 02:10:00|864.3|859.3|864.3|859.3|864.6|859.6|864|859|51
1696558500000|2023-10-06 02:15:00|864.2|859.2|863.6|858.6|864.3|859.3|863.6|858.6|28
1696558800000|2023-10-06 02:20:00|863.5|858.5|864.3|859.3|864.7|859.7|863.5|858.5|34
1696559100000|2023-10-06 02:25:00|864.4|859.4|864.1|859.1|864.6|859.6|864|859|27
1696559400000|2023-10-06 02:30:00|864.2|859.2|864.3|859.3|864.6|859.6|864.1|859.1|27
1696559700000|2023-10-06 02:35:00|864.4|859.4|864.7|859.7|864.7|859.7|864.2|859.2|40
1696560000000|2023-10-06 02:40:00|864.8|859.8|864.5|859.5|864.8|859.8|864.4|859.4|47
1696560300000|2023-10-06 02:45:00|864.4|859.4|864.7|859.7|864.8|859.8|864.1|859.1|38
1696560600000|2023-10-06 02:50:00|864.8|859.8|865.2|860.2|865.3|860.3|864.7|859.7|32
1696560900000|2023-10-06 02:55:00|865.3|860.3|865.2|860.2|865.4|860.4|864.7|859.7|32
1696561200000|2023-10-06 03:00:00|865.3|860.3|864.7|859.7|865.3|860.3|864.7|859.7|25
1696561500000|2023-10-06 03:05:00|864.6|859.6|864.6|859.6|864.6|859.6|864.1|859.1|29
1696561800000|2023-10-06 03:10:00|864.5|859.5|864.7|859.7|864.7|859.7|864.3|859.3|17
1696562100000|2023-10-06 03:15:00|864.6|859.6|864.7|859.7|864.7|859.7|864.6|859.6|2
1696562400000|2023-10-06 03:20:00|864.8|859.8|865|860|865.1|860.1|864.5|859.5|44
1696562700000|2023-10-06 03:25:00|865.1|860.1|865.5|860.5|865.6|860.6|864.8|859.8|25
1696563000000|2023-10-06 03:30:00|865.3|860.3|864.8|859.8|865.4|860.4|864.7|859.7|25
1696563300000|2023-10-06 03:35:00|864.7|859.7|864.6|859.6|864.7|859.7|864.4|859.4|30
1696563600000|2023-10-06 03:40:00|864.7|859.7|864.9|859.9|864.9|859.9|864.4|859.4|27
1696563900000|2023-10-06 03:45:00|865.1|860.1|864.8|859.8|865.1|860.1|864.7|859.7|15
1696564200000|2023-10-06 03:50:00|864.7|859.7|864.9|859.9|865|860|864.5|859.5|14
1696564500000|2023-10-06 03:55:00|865|860|865.4|860.4|865.4|860.4|865|860|21
1696564800000|2023-10-06 04:00:00|865.3|860.3|865.3|860.3|865.5|860.5|865.2|860.2|6
1696565100000|2023-10-06 04:05:00|865.2|860.2|865.1|860.1|865.4|860.4|865|860|7
1696565400000|2023-10-06 04:10:00|865|860|864.8|859.8|865.1|860.1|864.7|859.7|17
1696565700000|2023-10-06 04:15:00|865|860|865.2|860.2|865.2|860.2|864.9|859.9|9
1696566000000|2023-10-06 04:20:00|865|860|865.3|860.3|865.5|860.5|865|860|8
1696566300000|2023-10-06 04:25:00|865.4|860.4|865.4|860.4|865.4|860.4|865.4|860.4|1
1696566600000|2023-10-06 04:30:00|865.3|860.3|865.1|860.1|865.3|860.3|864.9|859.9|12
1696566900000|2023-10-06 04:35:00|865|860|863.9|858.9|865|860|863.8|858.8|19
1696567200000|2023-10-06 04:40:00|863.8|858.8|863.8|858.8|863.9|858.9|863.5|858.5|14
1696567500000|2023-10-06 04:45:00|863.6|858.6|863.6|858.6|863.9|858.9|863.4|858.4|25
1696567800000|2023-10-06 04:50:00|863.7|858.7|863.7|858.7|864.1|859.1|863.5|858.5|14
1696568100000|2023-10-06 04:55:00|863.6|858.6|863.3|858.3|863.6|858.6|863|858|17
1696568400000|2023-10-06 05:00:00|863.2|858.2|863.1|858.1|863.2|858.2|862.7|857.7|33
1696568700000|2023-10-06 05:05:00|863.2|858.2|862.8|857.8|863.4|858.4|862.8|857.8|16
1696569000000|2023-10-06 05:10:00|862.9|857.9|862.6|857.6|863.2|858.2|862.2|857.2|44
1696569300000|2023-10-06 05:15:00|862.7|857.7|862.1|857.1|862.8|857.8|862|857|14
1696569600000|2023-10-06 05:20:00|862|857|862.3|857.3|862.6|857.6|862|857|28
1696569900000|2023-10-06 05:25:00|862.2|857.2|861.2|856.2|862.3|857.3|861.1|856.1|48
1696570200000|2023-10-06 05:30:00|861.2|856.2|861.1|856.1|861.3|856.3|860.6|855.6|26
1696570500000|2023-10-06 05:35:00|861|856|860.7|855.7|861.2|856.2|860.7|855.7|36
1696570800000|2023-10-06 05:40:00|860.6|855.6|860.8|855.8|860.9|855.9|860.6|855.6|12
1696571100000|2023-10-06 05:45:00|860.7|855.7|860.9|855.9|861|856|860.7|855.7|9
1696571400000|2023-10-06 05:50:00|861|856|859.8|854.8|861|856|859.7|854.7|29
1696571700000|2023-10-06 05:55:00|859.7|854.7|860.7|855.7|860.7|855.7|859.7|854.7|38
1696572000000|2023-10-06 06:00:00|860.6|855.6|860.7|855.7|860.9|855.9|860.3|855.3|38
1696572300000|2023-10-06 06:05:00|860.8|855.8|860.7|855.7|861.4|856.4|860.6|855.6|56
1696572600000|2023-10-06 06:10:00|860.8|855.8|861.6|856.6|861.9|856.9|860.7|855.7|42
1696572900000|2023-10-06 06:15:00|861.7|856.7|861.5|856.5|861.7|856.7|861|856|35
1696573200000|2023-10-06 06:20:00|861.4|856.4|860.8|855.8|861.6|856.6|860.4|855.4|41
1696573500000|2023-10-06 06:25:00|860.7|855.7|860.4|855.4|860.8|855.8|859.4|854.4|50
1696573800000|2023-10-06 06:30:00|860.3|855.3|860.7|855.7|861|856|860.3|855.3|38
1696574100000|2023-10-06 06:35:00|860.6|855.6|860.9|855.9|861.1|856.1|860.6|855.6|29
1696574400000|2023-10-06 06:40:00|860.8|855.8|859.4|854.4|861|856|859.3|854.3|25
1696574700000|2023-10-06 06:45:00|859.5|854.5|859.4|854.4|859.5|854.5|859.1|854.1|19
1696575000000|2023-10-06 06:50:00|859.5|854.5|859.8|854.8|860.9|855.9|859.4|854.4|48
1696575300000|2023-10-06 06:55:00|860.1|855.1|860.8|855.8|860.8|855.8|859.8|854.8|46
1696575600000|2023-10-06 07:00:00|860.6|855.6|860.2|855.2|861.3|856.3|859.9|854.9|133
1696575900000|2023-10-06 07:05:00|860.1|855.1|860.3|855.3|861.1|856.1|860|855|58
1696576200000|2023-10-06 07:10:00|860.4|855.4|861.5|856.5|862|857|860.3|855.3|101
1696576500000|2023-10-06 07:15:00|861.4|856.4|861.3|856.3|862|857|861.1|856.1|82
1696576800000|2023-10-06 07:20:00|861.2|856.2|862.7|857.7|862.9|857.9|861.2|856.2|83
1696577100000|2023-10-06 07:25:00|862.8|857.8|862.2|857.2|862.9|857.9|861.7|856.7|87
1696577400000|2023-10-06 07:30:00|862.1|857.1|863.1|858.1|863.7|858.7|861.7|856.7|107
1696577700000|2023-10-06 07:35:00|863|858|864.7|859.7|865.1|860.1|863|858|61
1696578000000|2023-10-06 07:40:00|865|860|864.4|859.4|865.1|860.1|864.3|859.3|44
1696578300000|2023-10-06 07:45:00|864.5|859.5|865|860|865|860|863.9|858.9|74
1696578600000|2023-10-06 07:50:00|864.9|859.9|865.8|860.8|866.1|861.1|864.7|859.7|49
1696578900000|2023-10-06 07:55:00|865.9|860.9|866.6|861.6|866.9|861.9|865.7|860.7|82
1696579200000|2023-10-06 08:00:00|866.7|861.7|865.5|860.5|866.9|861.9|865.5|860.5|63
1696579500000|2023-10-06 08:05:00|865.4|860.4|864.8|859.8|865.8|860.8|864.8|859.8|74
1696579800000|2023-10-06 08:10:00|864.5|859.5|863.5|858.5|864.7|859.7|862.4|857.4|45
1696580100000|2023-10-06 08:15:00|863.3|858.3|863.2|858.2|863.8|858.8|863|858|54
1696580400000|2023-10-06 08:20:00|863.3|858.3|861.5|856.5|863.5|858.5|861.3|856.3|71
1696580700000|2023-10-06 08:25:00|861.7|856.7|862|857|862.2|857.2|861.5|856.5|49
1696581000000|2023-10-06 08:30:00|862.1|857.1|861.6|856.6|862.3|857.3|861.4|856.4|25
1696581300000|2023-10-06 08:35:00|861.7|856.7|860.8|855.8|861.7|856.7|860.6|855.6|20
1696581600000|2023-10-06 08:40:00|860.6|855.6|861.6|856.6|861.6|856.6|860.5|855.5|51
1696581900000|2023-10-06 08:45:00|861.7|856.7|862.6|857.6|863.1|858.1|861.1|856.1|81
1696582200000|2023-10-06 08:50:00|862.5|857.5|862.3|857.3|863|858|861.9|856.9|70
1696582500000|2023-10-06 08:55:00|862.4|857.4|863.5|858.5|863.9|858.9|862.1|857.1|51
1696582800000|2023-10-06 09:00:00|863.6|858.6|864|859|864.3|859.3|863.5|858.5|57
1696583100000|2023-10-06 09:05:00|863.9|858.9|864.3|859.3|864.6|859.6|863.7|858.7|45
1696583400000|2023-10-06 09:10:00|863.8|858.8|863.7|858.7|864.2|859.2|863.7|858.7|35
1696583700000|2023-10-06 09:15:00|863.8|858.8|862.6|857.6|863.9|858.9|862.6|857.6|32
1696584000000|2023-10-06 09:20:00|862.7|857.7|862.7|857.7|863.1|858.1|862.6|857.6|27
1696584300000|2023-10-06 09:25:00|863|858|862.2|857.2|863|858|862.1|857.1|34
1696584600000|2023-10-06 09:30:00|862.1|857.1|862.6|857.6|862.6|857.6|862.1|857.1|30
1696584900000|2023-10-06 09:35:00|862.5|857.5|862.7|857.7|863|858|862.2|857.2|46
1696585200000|2023-10-06 09:40:00|862.9|857.9|862.8|857.8|863.6|858.6|862.6|857.6|36
1696585500000|2023-10-06 09:45:00|862.7|857.7|862|857|862.8|857.8|862|857|22
1696585800000|2023-10-06 09:50:00|862.1|857.1|861.7|856.7|862.2|857.2|861.1|856.1|31
1696586100000|2023-10-06 09:55:00|861.8|856.8|863.1|858.1|863.1|858.1|861.8|856.8|26
1696586400000|2023-10-06 10:00:00|863.4|858.4|864.5|859.5|864.8|859.8|863.4|858.4|66
1696586700000|2023-10-06 10:05:00|864.4|859.4|866|861|866|861|864.4|859.4|63
1696587000000|2023-10-06 10:10:00|865.6|860.6|865.5|860.5|866.1|861.1|865.5|860.5|65
1696587300000|2023-10-06 10:15:00|865.6|860.6|865.1|860.1|866.1|861.1|865|860|48
1696587600000|2023-10-06 10:20:00|865|860|865.5|860.5|865.5|860.5|864.6|859.6|64
1696587900000|2023-10-06 10:25:00|865.4|860.4|865.5|860.5|866.3|861.3|865.4|860.4|56
1696588200000|2023-10-06 10:30:00|865.1|860.1|866.2|861.2|866.4|861.4|865.1|860.1|46
1696588500000|2023-10-06 10:35:00|866.3|861.3|866.8|861.8|867.1|862.1|866.1|861.1|39
1696588800000|2023-10-06 10:40:00|866.9|861.9|866.7|861.7|867|862|866.3|861.3|37
1696589100000|2023-10-06 10:45:00|865.8|860.8|864.7|859.7|865.8|860.8|864.1|859.1|35
1696589400000|2023-10-06 10:50:00|864.6|859.6|864.7|859.7|865.1|860.1|864.2|859.2|31
1696589700000|2023-10-06 10:55:00|864.4|859.4|865|860|865|860|864.1|859.1|25
1696590000000|2023-10-06 11:00:00|865.1|860.1|864.3|859.3|865.2|860.2|864|859|31
1696590300000|2023-10-06 11:05:00|864.2|859.2|864.5|859.5|864.8|859.8|864.1|859.1|32
1696590600000|2023-10-06 11:10:00|864.4|859.4|865.2|860.2|865.6|860.6|864.4|859.4|22
1696590900000|2023-10-06 11:15:00|865.1|860.1|865.8|860.8|866.1|861.1|865|860|31
1696591200000|2023-10-06 11:20:00|865.9|860.9|864.9|859.9|866|861|864.8|859.8|25
1696591500000|2023-10-06 11:25:00|865|860|865|860|865.5|860.5|864.9|859.9|22
1696591800000|2023-10-06 11:30:00|864.9|859.9|864.1|859.1|865|860|863.6|858.6|38
1696592100000|2023-10-06 11:35:00|864|859|864.9|859.9|864.9|859.9|864|859|39
1696592400000|2023-10-06 11:40:00|865|860|865|860|865.2|860.2|864.7|859.7|26
1696592700000|2023-10-06 11:45:00|865.1|860.1|865.1|860.1|865.4|860.4|865|860|21
1696593000000|2023-10-06 11:50:00|865|860|865.1|860.1|865.9|860.9|865|860|36
1696593300000|2023-10-06 11:55:00|864.9|859.9|864.4|859.4|865.1|860.1|864|859|47
1696593600000|2023-10-06 12:00:00|865.3|860.3|865.4|860.4|866.3|861.3|864.8|859.8|100
1696593900000|2023-10-06 12:05:00|865.5|860.5|865.8|860.8|867.4|862.4|865.4|860.4|88
1696594200000|2023-10-06 12:10:00|865.7|860.7|866.2|861.2|866.2|861.2|864.8|859.8|84
1696594500000|2023-10-06 12:15:00|866.1|861.1|867.4|862.4|868.1|863.1|866|861|67
1696594800000|2023-10-06 12:20:00|867.8|862.8|864.2|859.2|867.8|862.8|864.1|859.1|171
1696595100000|2023-10-06 12:25:00|864.3|859.3|864.4|859.4|864.8|859.8|863.6|858.6|79
1696595400000|2023-10-06 12:30:00|862.6|857.6|856.9|851.9|862.6|857.6|856.3|851.3|752
1696595700000|2023-10-06 12:35:00|857|852|859.4|854.4|860.1|855.1|856.9|851.9|556
1696596000000|2023-10-06 12:40:00|859.2|854.2|858.4|853.4|860.9|855.9|858.3|853.3|373
1696596300000|2023-10-06 12:45:00|858.3|853.3|858.7|853.7|859.6|854.6|857.2|852.2|265
1696596600000|2023-10-06 12:50:00|859|854|857.8|852.8|859.1|854.1|856.8|851.8|330
1696596900000|2023-10-06 12:55:00|857.7|852.7|859.8|854.8|860.7|855.7|857.5|852.5|392
1696597200000|2023-10-06 13:00:00|859.9|854.9|861.9|856.9|863.4|858.4|859.7|854.7|374
1696597500000|2023-10-06 13:05:00|862.1|857.1|862.3|857.3|864|859|861.7|856.7|360
1696597800000|2023-10-06 13:10:00|862.2|857.2|862.4|857.4|864.3|859.3|861.5|856.5|336
1696598100000|2023-10-06 13:15:00|862.5|857.5|862.9|857.9|863.7|858.7|862.1|857.1|384
1696598400000|2023-10-06 13:20:00|862.8|857.8|865.9|860.9|866.7|861.7|862.8|857.8|309
1696598700000|2023-10-06 13:25:00|865.8|860.8|866.2|861.2|866.9|861.9|865.1|860.1|308
1696599000000|2023-10-06 13:30:00|866.5|861.5|868|863|869.8|864.8|866.2|861.2|516
1696599300000|2023-10-06 13:35:00|867.9|862.9|866.4|861.4|869.9|864.9|866.2|861.2|458
1696599600000|2023-10-06 13:40:00|866.5|861.5|865.8|860.8|867.1|862.1|864.6|859.6|414
1696599900000|2023-10-06 13:45:00|866|861|862.8|857.8|866.5|861.5|862.7|857.7|431
1696600200000|2023-10-06 13:50:00|862.7|857.7|864.5|859.5|864.9|859.9|862.3|857.3|450
1696600500000|2023-10-06 13:55:00|864.4|859.4|865.4|860.4|865.7|860.7|863.3|858.3|366
1696600800000|2023-10-06 14:00:00|865.7|860.7|865.9|860.9|866.7|861.7|864.9|859.9|319
1696601100000|2023-10-06 14:05:00|866|861|867|862|867.6|862.6|865.4|860.4|367
1696601400000|2023-10-06 14:10:00|866.9|861.9|868.2|863.2|870|865|866.4|861.4|317
1696601700000|2023-10-06 14:15:00|868.6|863.6|868.8|863.8|869.6|864.6|868|863|268
1696602000000|2023-10-06 14:20:00|868.7|863.7|871.7|866.7|871.8|866.8|868.5|863.5|208
1696602300000|2023-10-06 14:25:00|871.8|866.8|871.4|866.4|873.2|868.2|870.7|865.7|278
1696602600000|2023-10-06 14:30:00|871.6|866.6|872|867|873.8|868.8|871.4|866.4|309
1696602900000|2023-10-06 14:35:00|871.8|866.8|871.9|866.9|872.2|867.2|870.3|865.3|243
1696603200000|2023-10-06 14:40:00|872|867|871|866|872.3|867.3|869.9|864.9|246
1696603500000|2023-10-06 14:45:00|870.9|865.9|870.4|865.4|871.8|866.8|870.3|865.3|217
1696603800000|2023-10-06 14:50:00|870.5|865.5|869.6|864.6|870.7|865.7|869.5|864.5|246
1696604100000|2023-10-06 14:55:00|869.5|864.5|869.8|864.8|870.5|865.5|869.2|864.2|203
1696604400000|2023-10-06 15:00:00|869.9|864.9|872.8|867.8|872.9|867.9|869.7|864.7|246
1696604700000|2023-10-06 15:05:00|872.9|867.9|874.6|869.6|874.8|869.8|872.6|867.6|259
1696605000000|2023-10-06 15:10:00|874.7|869.7|877.7|872.7|878.4|873.4|874.6|869.6|306
1696605300000|2023-10-06 15:15:00|877.8|872.8|879.3|874.3|879.9|874.9|877.8|872.8|277
1696605600000|2023-10-06 15:20:00|879.2|874.2|880.2|875.2|881|876|878.5|873.5|243
1696605900000|2023-10-06 15:25:00|880.3|875.3|882.1|877.1|883.5|878.5|880.3|875.3|279
1696606200000|2023-10-06 15:30:00|882.2|877.2|882.9|877.9|883.3|878.3|881.5|876.5|217
1696606500000|2023-10-06 15:35:00|882.8|877.8|885.1|880.1|885.7|880.7|882.2|877.2|256
1696606800000|2023-10-06 15:40:00|885.2|880.2|885.8|880.8|887.1|882.1|885.1|880.1|252
1696607100000|2023-10-06 15:45:00|885.7|880.7|887.7|882.7|887.8|882.8|884.9|879.9|238
1696607400000|2023-10-06 15:50:00|887.8|882.8|887.7|882.7|887.9|882.9|885.7|880.7|164
1696607700000|2023-10-06 15:55:00|887.8|882.8|887.5|882.5|888.9|883.9|887.3|882.3|214
1696608000000|2023-10-06 16:00:00|887.7|882.7|887|882|888.6|883.6|886.8|881.8|195
1696608300000|2023-10-06 16:05:00|887.2|882.2|886.6|881.6|887.5|882.5|884.7|879.7|234
1696608600000|2023-10-06 16:10:00|886.7|881.7|885.7|880.7|887|882|885.2|880.2|147
1696608900000|2023-10-06 16:15:00|885.6|880.6|885.1|880.1|885.8|880.8|884.9|879.9|170
1696609200000|2023-10-06 16:20:00|885.3|880.3|883.8|878.8|885.4|880.4|882.4|877.4|151
1696609500000|2023-10-06 16:25:00|883.9|878.9|884.9|879.9|885.5|880.5|883.5|878.5|137
1696609800000|2023-10-06 16:30:00|884.8|879.8|883.4|878.4|885.2|880.2|883.4|878.4|127
1696610100000|2023-10-06 16:35:00|883.3|878.3|883.3|878.3|883.9|878.9|882.9|877.9|121
1696610400000|2023-10-06 16:40:00|883.4|878.4|883.2|878.2|884|879|883.2|878.2|116
1696610700000|2023-10-06 16:45:00|883.1|878.1|883.1|878.1|884|879|883|878|81
1696611000000|2023-10-06 16:50:00|883.3|878.3|881.2|876.2|883.6|878.6|880.9|875.9|110
1696611300000|2023-10-06 16:55:00|881.1|876.1|879.3|874.3|881.5|876.5|879.3|874.3|120
1696611600000|2023-10-06 17:00:00|879.5|874.5|881.1|876.1|881.8|876.8|879.4|874.4|221
1696611900000|2023-10-06 17:05:00|881.3|876.3|881.7|876.7|881.8|876.8|881|876|82
1696612200000|2023-10-06 17:10:00|881.6|876.6|882.9|877.9|882.9|877.9|881.3|876.3|81
1696612500000|2023-10-06 17:15:00|883|878|882.6|877.6|883.1|878.1|882.2|877.2|88
1696612800000|2023-10-06 17:20:00|882.5|877.5|883.3|878.3|883.8|878.8|882.4|877.4|119
1696613100000|2023-10-06 17:25:00|883.1|878.1|884|879|884.5|879.5|883|878|84
1696613400000|2023-10-06 17:30:00|884.1|879.1|883.9|878.9|884.3|879.3|883.8|878.8|78
1696613700000|2023-10-06 17:35:00|883.8|878.8|883.2|878.2|883.9|878.9|882.7|877.7|61
1696614000000|2023-10-06 17:40:00|883.1|878.1|882.8|877.8|883.2|878.2|882.7|877.7|46
1696614300000|2023-10-06 17:45:00|882.9|877.9|882.8|877.8|883.5|878.5|882.7|877.7|55
1696614600000|2023-10-06 17:50:00|882.7|877.7|883.2|878.2|883.9|878.9|882.7|877.7|71
1696614900000|2023-10-06 17:55:00|883.1|878.1|883.3|878.3|883.8|878.8|883|878|38
1696615200000|2023-10-06 18:00:00|883.4|878.4|883.5|878.5|883.6|878.6|883.2|878.2|57
1696615500000|2023-10-06 18:05:00|883.4|878.4|883.9|878.9|884|879|883.3|878.3|48
1696615800000|2023-10-06 18:10:00|884|879|884.1|879.1|884.5|879.5|883.8|878.8|67
1696616100000|2023-10-06 18:15:00|884|879|883.9|878.9|884.1|879.1|883.8|878.8|60
1696616400000|2023-10-06 18:20:00|884|879|884.1|879.1|884.5|879.5|883.9|878.9|65
1696616700000|2023-10-06 18:25:00|884|879|885.1|880.1|885.1|880.1|884|879|75
1696617000000|2023-10-06 18:30:00|885.2|880.2|885|880|885.2|880.2|884.6|879.6|56
1696617300000|2023-10-06 18:35:00|885.1|880.1|885.4|880.4|885.7|880.7|885.1|880.1|53
1696617600000|2023-10-06 18:40:00|885.3|880.3|884.4|879.4|885.3|880.3|884.2|879.2|48
1696617900000|2023-10-06 18:45:00|884.5|879.5|884.3|879.3|884.8|879.8|884.2|879.2|44
1696618200000|2023-10-06 18:50:00|884.2|879.2|883.9|878.9|884.5|879.5|883.9|878.9|56
1696618500000|2023-10-06 18:55:00|883.8|878.8|883.8|878.8|884|879|883.5|878.5|51
1696618800000|2023-10-06 19:00:00|883.7|878.7|883.5|878.5|883.9|878.9|883.5|878.5|65
1696619100000|2023-10-06 19:05:00|883.4|878.4|883.6|878.6|883.7|878.7|883.3|878.3|38
1696619400000|2023-10-06 19:10:00|883.5|878.5|883.2|878.2|883.6|878.6|883.2|878.2|39
1696619700000|2023-10-06 19:15:00|883.3|878.3|882.9|877.9|883.5|878.5|882.9|877.9|44
1696620000000|2023-10-06 19:20:00|883|878|883.3|878.3|883.5|878.5|882.9|877.9|40
1696620300000|2023-10-06 19:25:00|883.2|878.2|883.3|878.3|883.6|878.6|883|878|38
1696620600000|2023-10-06 19:30:00|883.4|878.4|883.1|878.1|883.5|878.5|883|878|79
1696620900000|2023-10-06 19:35:00|883|878|883.2|878.2|883.3|878.3|883|878|25
1696621200000|2023-10-06 19:40:00|883.3|878.3|882.9|877.9|883.3|878.3|882.6|877.6|49
1696621500000|2023-10-06 19:45:00|883|878|883.4|878.4|883.4|878.4|882.9|877.9|39
1696621800000|2023-10-06 19:50:00|883.2|878.2|882|877|883.3|878.3|881.7|876.7|69
1696622100000|2023-10-06 19:55:00|881.9|876.9|882.2|877.2|882.4|877.4|881.7|876.7|48
1696622400000|2023-10-06 20:00:00|882.1|877.1|882.3|877.3|882.4|877.4|882.1|877.1|30
1696622700000|2023-10-06 20:05:00|882.2|877.2|882.1|877.1|882.4|877.4|882.1|877.1|27
1696623000000|2023-10-06 20:10:00|882.2|877.2|882.2|877.2|882.2|877.2|881.9|876.9|25
1696623300000|2023-10-06 20:15:00|882.1|877.1|882.1|877.1|882.2|877.2|881.8|876.8|21
1696623600000|2023-10-06 20:20:00|882|877|882.5|877.5|882.5|877.5|882|877|10
1696623900000|2023-10-06 20:25:00|882.4|877.4|882.8|877.8|883|878|882.3|877.3|29
1696624200000|2023-10-06 20:30:00|882.8|877.8|883|878|883.1|878.1|882.7|877.7|16
1696624500000|2023-10-06 20:35:00|883.1|878.1|883|878|883.3|878.3|882.9|877.9|13
1696624800000|2023-10-06 20:40:00|883.1|878.1|883.2|878.2|883.4|878.4|883.1|878.1|13
1696625100000|2023-10-06 20:45:00|883.1|878.1|883.1|878.1|883.3|878.3|883|878|27
1696625400000|2023-10-06 20:50:00|883|878|882.9|877.9|883.2|878.2|882.8|877.8|7
1696625700000|2023-10-06 20:55:00|882.8|877.8|883.4|878.4|883.4|878.4|882.7|877.7|10
1696802400000|2023-10-08 22:00:00|887.4|882.4|889.1|884.1|890.2|885.2|887|882|102
1696802700000|2023-10-08 22:05:00|889.6|884.6|887.2|882.2|890.3|885.3|886.4|881.4|65
1696803000000|2023-10-08 22:10:00|886.9|881.9|887.7|882.7|888.2|883.2|886.5|881.5|90
1696803300000|2023-10-08 22:15:00|888|883|886.3|881.3|888|883|885.9|880.9|120
1696803600000|2023-10-08 22:20:00|886.7|881.7|885.9|880.9|886.8|881.8|884.6|879.6|72
1696803900000|2023-10-08 22:25:00|885.8|880.8|885.7|880.7|886.1|881.1|884.8|879.8|33
1696804200000|2023-10-08 22:30:00|885.3|880.3|881.7|876.7|885.4|880.4|881.5|876.5|53
1696804500000|2023-10-08 22:35:00|881.8|876.8|881.1|876.1|882.1|877.1|881|876|35
1696804800000|2023-10-08 22:40:00|881.5|876.5|880.2|875.2|881.8|876.8|879.8|874.8|50
1696805100000|2023-10-08 22:45:00|880.1|875.1|879.1|874.1|881.9|876.9|879|874|40
1696805400000|2023-10-08 22:50:00|879.2|874.2|877.4|872.4|879.3|874.3|877.1|872.1|65
1696805700000|2023-10-08 22:55:00|877.5|872.5|878.1|873.1|879.6|874.6|877.5|872.5|43
1696806000000|2023-10-08 23:00:00|878|873|878.9|873.9|879|874|877.5|872.5|22
1696806300000|2023-10-08 23:05:00|879.2|874.2|880.2|875.2|880.6|875.6|879.2|874.2|24
1696806600000|2023-10-08 23:10:00|880.3|875.3|879.5|874.5|880.3|875.3|879.4|874.4|17
1696806900000|2023-10-08 23:15:00|879.7|874.7|879.9|874.9|880|875|879.7|874.7|15
1696807200000|2023-10-08 23:20:00|880|875|879.8|874.8|880|875|879.8|874.8|14
1696807500000|2023-10-08 23:25:00|879.9|874.9|879.7|874.7|880|875|879.7|874.7|9
1696807800000|2023-10-08 23:30:00|879|874|879.8|874.8|879.8|874.8|879|874|2
1696808100000|2023-10-08 23:35:00|879.9|874.9|879.9|874.9|880|875|879.7|874.7|10
1696808400000|2023-10-08 23:40:00|880|875|878.7|876.9|880.1|876.9|878.7|875|13
1696808700000|2023-10-08 23:45:00|878.8|877|878.8|877|880.3|877.2|878.7|875.2|17
1696809600000|2023-10-09 00:00:00|881.3|876.3|880.6|878.8|882.6|878.8|880.6|876.2|24
1696809900000|2023-10-09 00:05:00|882.3|877.3|882.3|877.3|882.8|878.9|880.5|877.2|44
1696810200000|2023-10-09 00:10:00|882.4|877.4|882.5|877.5|882.5|878.8|880.6|877.2|27
1696810500000|2023-10-09 00:15:00|882.6|877.6|882.8|877.8|883|878|881.5|876.5|189
1696810800000|2023-10-09 00:20:00|882.7|877.7|883.4|878.4|883.4|878.4|882.7|877.7|30
1696811100000|2023-10-09 00:25:00|883.5|878.5|883.8|878.8|884.2|879.2|883.3|878.3|48
1696811400000|2023-10-09 00:30:00|883.9|878.9|883.7|878.7|884|879|883.7|878.7|51
1696811700000|2023-10-09 00:35:00|883.9|878.9|884.3|879.3|884.3|879.3|883.9|878.9|15
1696812000000|2023-10-09 00:40:00|884.2|879.2|884.7|882.9|884.7|882.9|884|879.2|27
1696812300000|2023-10-09 00:45:00|884.8|883|887.1|882.1|888.2|885.5|884.8|882.1|36
1696812600000|2023-10-09 00:50:00|887.2|882.2|886.5|884.7|887.4|884.7|885.8|882.2|29
1696812900000|2023-10-09 00:55:00|889.1|884.1|891.1|886.1|891.1|886.1|889.1|884.1|53
1696813200000|2023-10-09 01:00:00|891|886|890.5|885.5|891.1|887.1|888.9|884.6|97
1696813500000|2023-10-09 01:05:00|890.6|885.6|888.3|886.5|890.6|887.1|887.8|885.5|77
1696813800000|2023-10-09 01:10:00|888.2|886.4|887.9|886.1|888.3|886.5|887.7|885.9|61
1696814100000|2023-10-09 01:15:00|888|886.2|888.4|883.4|888.5|886.5|887.8|883.2|28
1696814400000|2023-10-09 01:20:00|888.5|883.5|886.6|881.6|888.7|883.7|885.8|880.8|100
1696814700000|2023-10-09 01:25:00|886.7|881.7|886.1|881.1|887.2|882.2|885.9|880.9|85
1696815000000|2023-10-09 01:30:00|886|881|885.3|880.3|886|881|884.1|879.1|40
1696815300000|2023-10-09 01:35:00|885.4|880.4|885.4|880.4|885.9|880.9|885.4|880.4|18
1696815600000|2023-10-09 01:40:00|885.5|880.5|884.6|879.6|885.6|880.6|884.4|879.4|18
1696815900000|2023-10-09 01:45:00|884.8|879.8|885.2|880.2|885.3|880.3|884.5|879.5|15
1696816200000|2023-10-09 01:50:00|885.3|880.3|885.7|880.7|885.7|880.7|885.3|880.3|7
1696816500000|2023-10-09 01:55:00|885.6|880.6|885.6|880.6|885.9|880.9|885.6|880.6|6
1696816800000|2023-10-09 02:00:00|887.5|882.5|887.5|882.5|887.7|882.7|887.5|882.5|5
1696817100000|2023-10-09 02:05:00|887.4|882.4|887.7|882.7|888.3|883.3|887.4|882.4|16
1696817400000|2023-10-09 02:10:00|887.8|882.8|888.4|883.4|888.5|883.5|887.5|882.5|18
1696817700000|2023-10-09 02:15:00|888.5|883.5|888.9|883.9|888.9|883.9|888.5|883.5|5
1696818000000|2023-10-09 02:20:00|889|884|889.1|884.1|889.2|884.2|888.9|883.9|10
1696818300000|2023-10-09 02:25:00|889|884|889.1|884.1|889.1|884.1|888.9|883.9|4
1696824000000|2023-10-09 04:00:00|892.2|887.2|892.2|887.2|892.2|887.2|892.1|887.1|5
1696824300000|2023-10-09 04:05:00|892.1|887.1|892.1|887.1|892.1|887.1|891.8|886.8|8
1696824600000|2023-10-09 04:10:00|892.2|887.2|892.1|887.1|892.2|887.2|891.9|886.9|20
1696824900000|2023-10-09 04:15:00|892.2|887.2|892|887|892.2|887.2|891.8|886.8|14
1696825200000|2023-10-09 04:20:00|892.1|887.1|892|887|892.3|887.3|891.9|886.9|11
1696825500000|2023-10-09 04:25:00|891.9|886.9|891.5|886.5|892|887|891.5|886.5|13
1696825800000|2023-10-09 04:30:00|891.4|886.4|890.5|885.5|891.5|886.5|890.2|885.2|25
1696826100000|2023-10-09 04:35:00|890.7|885.7|890.5|885.5|891|886|890.3|885.3|22
1696826400000|2023-10-09 04:40:00|890.6|885.6|890.3|885.3|890.8|885.8|890.1|885.1|14
1696826700000|2023-10-09 04:45:00|890.2|885.2|890.7|885.7|890.8|885.8|890.1|885.1|16
1696827000000|2023-10-09 04:50:00|890.6|885.6|890.6|885.6|890.8|885.8|890.6|885.6|6
1696827300000|2023-10-09 04:55:00|890.9|885.9|890.8|885.8|890.9|885.9|890.7|885.7|12
1696827600000|2023-10-09 05:00:00|890.9|885.9|891.4|886.4|891.6|886.6|890.8|885.8|18
1696827900000|2023-10-09 05:05:00|891.3|886.3|891.1|886.1|891.3|886.3|890.6|885.6|13
1696828200000|2023-10-09 05:10:00|891|886|891.9|886.9|892.2|887.2|891|886|22
1696828500000|2023-10-09 05:15:00|891.8|886.8|891.2|886.2|892.1|887.1|891|886|18
1696828800000|2023-10-09 05:20:00|891.1|886.1|891.2|886.2|891.5|886.5|891.1|886.1|12
1696829100000|2023-10-09 05:25:00|891.3|886.3|891.1|886.1|891.4|886.4|891|886|26
1696829400000|2023-10-09 05:30:00|891|886|890.5|885.5|891.2|886.2|890.5|885.5|10
1696829700000|2023-10-09 05:35:00|890.4|885.4|891.9|886.9|891.9|886.9|890.4|885.4|23
1696830000000|2023-10-09 05:40:00|892.1|887.1|892.5|887.5|892.8|887.8|891.9|886.9|27
1696830300000|2023-10-09 05:45:00|892.6|887.6|892.7|887.7|892.9|887.9|892.4|887.4|18
1696830600000|2023-10-09 05:50:00|892.6|887.6|892.9|887.9|892.9|887.9|892.5|887.5|17
1696830900000|2023-10-09 05:55:00|893|888|893.4|888.4|893.8|888.8|893|888|26
1696831200000|2023-10-09 06:00:00|893.3|888.3|893.6|888.6|893.6|888.6|892.7|887.7|53
1696831500000|2023-10-09 06:05:00|893.5|888.5|893.6|888.6|893.6|888.6|892.9|887.9|27
1696831800000|2023-10-09 06:10:00|893.7|888.7|894.1|889.1|894.2|890|891.7|888.4|41
1696832100000|2023-10-09 06:15:00|894.2|889.2|895.8|890.8|895.8|890.8|894.1|889.1|35
1696832400000|2023-10-09 06:20:00|895.7|890.7|895.3|890.3|896.1|892.1|893.7|890.3|79
1696832700000|2023-10-09 06:25:00|895.2|890.2|893.8|888.8|895.5|890.5|893.5|888.5|127
1696833000000|2023-10-09 06:30:00|893.7|888.7|893.6|888.6|894.5|889.5|893.3|888.3|78
1696833300000|2023-10-09 06:35:00|893.5|888.5|894.2|889.2|894.4|889.4|893.2|888.2|69
1696833600000|2023-10-09 06:40:00|894.1|889.1|894.7|889.7|894.7|889.7|893.9|888.9|32
1696833900000|2023-10-09 06:45:00|894.8|889.8|893.3|888.3|894.8|889.8|893.1|888.1|44
1696834200000|2023-10-09 06:50:00|893.2|888.2|890|885|893.2|888.2|889.7|884.7|92
1696834500000|2023-10-09 06:55:00|890.2|885.2|889.4|884.4|890.5|885.5|889.3|884.3|69
1696834800000|2023-10-09 07:00:00|889.6|884.6|889.8|884.8|890.2|885.2|888.5|883.5|73
1696835100000|2023-10-09 07:05:00|889.9|884.9|889.2|884.2|890.5|885.5|889|884|63
1696835400000|2023-10-09 07:10:00|889.1|884.1|889.6|884.6|890.3|885.3|888.9|883.9|96
1696835700000|2023-10-09 07:15:00|889.5|884.5|888.4|883.4|890.3|885.3|887.9|882.9|62
1696836000000|2023-10-09 07:20:00|888.3|883.3|889|884|889.4|884.4|888.1|883.1|53
1696836300000|2023-10-09 07:25:00|888.9|883.9|889.7|884.7|889.9|884.9|888.8|883.8|46
1696836600000|2023-10-09 07:30:00|889.8|884.8|890.2|885.2|890.8|885.8|889.6|884.6|73
1696836900000|2023-10-09 07:35:00|890.1|885.1|890.2|885.2|890.5|885.5|889|884|67
1696837200000|2023-10-09 07:40:00|890.1|885.1|888.1|883.1|890.3|885.3|888.1|883.1|44
1696837500000|2023-10-09 07:45:00|888|883|888.9|883.9|889.3|884.3|887.7|882.7|47
1696837800000|2023-10-09 07:50:00|889|884|887.6|882.6|889|884|887.4|882.4|37
1696838100000|2023-10-09 07:55:00|887.7|882.7|888.5|883.5|888.6|883.6|887.7|882.7|53
1696838400000|2023-10-09 08:00:00|888.6|883.6|888.2|883.2|888.8|883.8|887.9|882.9|73
1696838700000|2023-10-09 08:05:00|888.1|883.1|888|883|888.5|883.5|887.3|882.3|42
1696839000000|2023-10-09 08:10:00|888.2|883.2|887.3|882.3|888.5|883.5|887.2|882.2|61
1696839300000|2023-10-09 08:15:00|887.2|882.2|887.8|882.8|887.9|882.9|887.1|882.1|49
1696839600000|2023-10-09 08:20:00|887.7|882.7|887.6|882.6|888.6|883.6|887.6|882.6|68
1696839900000|2023-10-09 08:25:00|887.5|882.5|887.8|882.8|888.1|883.1|887.2|882.2|60
1696840200000|2023-10-09 08:30:00|887.7|882.7|888|883|888.6|883.6|887.7|882.7|54
1696840500000|2023-10-09 08:35:00|887.8|882.8|888.2|883.2|888.6|883.6|887.3|882.3|73
1696840800000|2023-10-09 08:40:00|888.1|883.1|889.9|884.9|891|886|888.1|883.1|66
1696841100000|2023-10-09 08:45:00|890|885|889.9|884.9|890.2|885.2|889.5|884.5|84
1696841400000|2023-10-09 08:50:00|889.8|884.8|891|886|891.1|886.1|889.6|884.6|71
1696841700000|2023-10-09 08:55:00|890.8|885.8|892|887|892|887|890.6|885.6|102
1696842000000|2023-10-09 09:00:00|891.8|886.8|891.8|886.8|892.6|887.6|891.3|886.3|64
1696842300000|2023-10-09 09:05:00|892|887|891|886|892.3|887.3|891|886|75
1696842600000|2023-10-09 09:10:00|891.2|886.2|891.8|886.8|892|887|890.8|885.8|53
1696842900000|2023-10-09 09:15:00|892|887|891.3|886.3|892.2|887.2|890.9|885.9|74
1696843200000|2023-10-09 09:20:00|891.5|886.5|891.4|886.4|892.1|887.1|890.8|885.8|72
1696843500000|2023-10-09 09:25:00|891.3|886.3|890|885|891.5|886.5|890|885|60
1696843800000|2023-10-09 09:30:00|889.8|884.8|888.7|883.7|889.9|884.9|888.3|883.3|72
1696844100000|2023-10-09 09:35:00|888.8|883.8|889.1|884.1|889.8|884.8|888.8|883.8|60
1696844400000|2023-10-09 09:40:00|889|884|889.1|884.1|889.3|884.3|888.6|883.6|60
1696844700000|2023-10-09 09:45:00|889.2|884.2|887.8|882.8|890.1|885.1|887.8|882.8|79
1696845000000|2023-10-09 09:50:00|887.9|882.9|888|883|888.3|883.3|887.3|882.3|45
1696845300000|2023-10-09 09:55:00|888.3|883.3|888.5|883.5|888.7|883.7|887.3|882.3|83
1696845600000|2023-10-09 10:00:00|888.3|883.3|888.5|883.5|889|884|887.8|882.8|54
1696845900000|2023-10-09 10:05:00|888.7|883.7|888.4|883.4|888.9|883.9|888|883|55
1696846200000|2023-10-09 10:10:00|888.1|883.1|888.3|883.3|888.6|883.6|888|883|71
1696846500000|2023-10-09 10:15:00|888.2|883.2|888.4|883.4|888.7|883.7|888|883|64
1696846800000|2023-10-09 10:20:00|888.2|883.2|888.2|883.2|888.4|883.4|887.4|882.4|57
1696847100000|2023-10-09 10:25:00|887.8|882.8|887.7|882.7|888.2|883.2|887.4|882.4|59
1696847400000|2023-10-09 10:30:00|887.8|882.8|888.9|883.9|888.9|883.9|887.5|882.5|38
1696847700000|2023-10-09 10:35:00|888.4|883.4|889.4|884.4|890.3|885.3|888.4|883.4|40
1696848000000|2023-10-09 10:40:00|889.5|884.5|889.7|884.7|890.2|885.2|888.9|883.9|34
1696848300000|2023-10-09 10:45:00|889.8|884.8|890|885|890.3|885.3|889.4|884.4|48
1696848600000|2023-10-09 10:50:00|890.1|885.1|888.9|883.9|890.4|885.4|888.9|883.9|45
1696848900000|2023-10-09 10:55:00|889|884|889.1|884.1|889.8|884.8|888.6|883.6|45
1696849200000|2023-10-09 11:00:00|889.2|884.2|889.3|884.3|889.7|884.7|888.9|883.9|51
1696849500000|2023-10-09 11:05:00|889.2|884.2|890.6|885.6|890.8|885.8|889.1|884.1|60
1696849800000|2023-10-09 11:10:00|890.4|885.4|889.4|884.4|890.9|885.9|889.2|884.2|40
1696850100000|2023-10-09 11:15:00|889.3|884.3|890.3|885.3|890.5|885.5|888.9|883.9|68
1696850400000|2023-10-09 11:20:00|890.4|885.4|891.4|886.4|891.8|886.8|890.2|885.2|49
1696850700000|2023-10-09 11:25:00|891.5|886.5|890.9|885.9|891.7|886.7|890.9|885.9|26
1696851000000|2023-10-09 11:30:00|891.2|886.2|891.1|886.1|891.4|886.4|890.7|885.7|46
1696851300000|2023-10-09 11:35:00|890.9|885.9|891.9|886.9|892|887|890.8|885.8|52
1696851600000|2023-10-09 11:40:00|891.7|886.7|890.7|885.7|892.2|887.2|890.6|885.6|47
1696851900000|2023-10-09 11:45:00|890.9|885.9|891.6|886.6|892.5|887.5|890.9|885.9|62
1696852200000|2023-10-09 11:50:00|891.7|886.7|891.8|886.8|892.8|887.8|891.4|886.4|63
1696852500000|2023-10-09 11:55:00|891.5|886.5|891|886|891.7|886.7|890.3|885.3|53
1696852800000|2023-10-09 12:00:00|891.2|886.2|886.5|881.5|891.3|886.3|886.5|881.5|112
1696853100000|2023-10-09 12:05:00|886.4|881.4|888|883|888.2|883.2|886.2|881.2|87
1696853400000|2023-10-09 12:10:00|887.9|882.9|888|883|888.4|883.4|887.6|882.6|69
1696853700000|2023-10-09 12:15:00|887.9|882.9|888|883|889.4|884.4|887.9|882.9|84
1696854000000|2023-10-09 12:20:00|888.1|883.1|887.5|882.5|888.4|883.4|887.1|882.1|106
1696854300000|2023-10-09 12:25:00|887.6|882.6|888.6|883.6|889|884|887.4|882.4|58
1696854600000|2023-10-09 12:30:00|888.4|883.4|885.7|880.7|888.4|883.4|885.4|880.4|92
1696854900000|2023-10-09 12:35:00|885.8|880.8|883.9|878.9|885.9|880.9|883.8|878.8|136
1696855200000|2023-10-09 12:40:00|884|879|882.8|877.8|884.4|879.4|882.4|877.4|95
1696855500000|2023-10-09 12:45:00|882.9|877.9|885.1|880.1|885.5|880.5|882.8|877.8|111
1696855800000|2023-10-09 12:50:00|885.2|880.2|885|880|886.6|881.6|884.7|879.7|107
1696856100000|2023-10-09 12:55:00|885.2|880.2|884.8|879.8|886.7|881.7|884.7|879.7|113
1696856400000|2023-10-09 13:00:00|884.7|879.7|885|880|886.7|881.7|883.6|878.6|275
1696856700000|2023-10-09 13:05:00|884.9|879.9|882.6|877.6|885.1|880.1|882.1|877.1|195
1696857000000|2023-10-09 13:10:00|882.7|877.7|883.4|878.4|883.7|878.7|882.4|877.4|197
1696857300000|2023-10-09 13:15:00|883.3|878.3|880.9|875.9|883.4|878.4|880.1|875.1|228
1696857600000|2023-10-09 13:20:00|881.4|876.4|882.5|877.5|883.1|878.1|880.8|875.8|274
1696857900000|2023-10-09 13:25:00|881.9|876.9|882.6|877.6|883.3|878.3|881.7|876.7|179
1696858200000|2023-10-09 13:30:00|882.5|877.5|880.6|875.6|884.4|879.4|880.5|875.5|403
1696858500000|2023-10-09 13:35:00|880.7|875.7|881.6|876.6|882.2|877.2|880.2|875.2|311
1696858800000|2023-10-09 13:40:00|881.3|876.3|884|879|884|879|880.7|875.7|328
1696859100000|2023-10-09 13:45:00|883.6|878.6|882.4|877.4|884|879|881.6|876.6|321
1696859400000|2023-10-09 13:50:00|882.2|877.2|884.6|879.6|884.8|879.8|880.7|875.7|257
1696859700000|2023-10-09 13:55:00|884.5|879.5|885.6|880.6|886.2|881.2|884|879|212
1696860000000|2023-10-09 14:00:00|885.5|880.5|885.7|880.7|886.7|881.7|885.3|880.3|147
1696860300000|2023-10-09 14:05:00|885.6|880.6|884.4|879.4|886.3|881.3|884.3|879.3|135
1696860600000|2023-10-09 14:10:00|884.5|879.5|883.3|878.3|884.6|879.6|881.4|876.4|194
1696860900000|2023-10-09 14:15:00|882.8|877.8|885.4|880.4|885.4|880.4|882.4|877.4|206
1696861200000|2023-10-09 14:20:00|885.3|880.3|888.2|883.2|888.2|883.2|884.4|879.4|217
1696861500000|2023-10-09 14:25:00|887.7|882.7|887.4|882.4|889.2|884.2|886.4|881.4|228
1696861800000|2023-10-09 14:30:00|887.1|882.1|886.6|881.6|887.9|882.9|886|881|211
1696862100000|2023-10-09 14:35:00|887|882|886.3|881.3|887.7|882.7|886.1|881.1|144
1696862400000|2023-10-09 14:40:00|886.8|881.8|885.9|880.9|887.2|882.2|885|880|155
1696862700000|2023-10-09 14:45:00|886|881|884.5|879.5|886.4|881.4|884.1|879.1|181
1696863000000|2023-10-09 14:50:00|884|879|884.6|879.6|885.2|880.2|883.8|878.8|152
1696863300000|2023-10-09 14:55:00|884.2|879.2|885.5|880.5|885.7|880.7|884|879|142
1696863600000|2023-10-09 15:00:00|885.1|880.1|886.1|881.1|886.3|881.3|884.6|879.6|130
1696863900000|2023-10-09 15:05:00|886.2|881.2|886.5|881.5|888|883|885.8|880.8|131
1696864200000|2023-10-09 15:10:00|887|882|887.8|882.8|887.9|882.9|886.1|881.1|157
1696864500000|2023-10-09 15:15:00|887.4|882.4|888.9|883.9|888.9|883.9|887.4|882.4|147
1696864800000|2023-10-09 15:20:00|889|884|887.2|882.2|889.2|884.2|887.2|882.2|145
1696865100000|2023-10-09 15:25:00|887.5|882.5|887.4|882.4|887.6|882.6|886.5|881.5|117
1696865400000|2023-10-09 15:30:00|887|882|886.8|881.8|887.5|882.5|886.1|881.1|129
1696865700000|2023-10-09 15:35:00|886.4|881.4|887.5|882.5|888|883|885.9|880.9|154
1696866000000|2023-10-09 15:40:00|887.6|882.6|887.1|882.1|887.7|882.7|885.9|880.9|112
1696866300000|2023-10-09 15:45:00|886.5|881.5|887.5|882.5|888.7|883.7|886.4|881.4|128
1696866600000|2023-10-09 15:50:00|887.9|882.9|887.3|882.3|888.7|883.7|887|882|87
1696866900000|2023-10-09 15:55:00|887.4|882.4|887.8|882.8|888|883|886.5|881.5|110
1696867200000|2023-10-09 16:00:00|887.4|882.4|886.9|881.9|887.6|882.6|886.4|881.4|77
1696867500000|2023-10-09 16:05:00|886.5|881.5|887.1|882.1|887.5|882.5|886.5|881.5|69
1696867800000|2023-10-09 16:10:00|886.8|881.8|886.7|881.7|887.5|882.5|886.7|881.7|70
1696868100000|2023-10-09 16:15:00|886.6|881.6|886.9|881.9|887.2|882.2|886.1|881.1|102
1696868400000|2023-10-09 16:20:00|886.8|881.8|887.5|882.5|888|883|886.7|881.7|101
1696868700000|2023-10-09 16:25:00|887.9|882.9|886.4|881.4|888.2|883.2|886.1|881.1|58
1696869000000|2023-10-09 16:30:00|886.1|881.1|887.6|882.6|887.8|882.8|886.1|881.1|83
1696869300000|2023-10-09 16:35:00|887.1|882.1|888.1|883.1|888.1|883.1|887|882|58
1696869600000|2023-10-09 16:40:00|888|883|887.3|882.3|888.5|883.5|887.3|882.3|89
1696869900000|2023-10-09 16:45:00|887.6|882.6|887.4|882.4|888.1|883.1|886.7|881.7|67
1696870200000|2023-10-09 16:50:00|887.8|882.8|886.8|881.8|888.1|883.1|886.8|881.8|66
1696870500000|2023-10-09 16:55:00|886.9|881.9|887.8|882.8|887.9|882.9|886.8|881.8|60
1696870800000|2023-10-09 17:00:00|887.3|882.3|888.3|883.3|888.8|883.8|886.8|881.8|138
1696871100000|2023-10-09 17:05:00|888.4|883.4|888.8|883.8|889.4|884.4|888.3|883.3|51
1696871400000|2023-10-09 17:10:00|889.2|884.2|889.6|884.6|889.8|884.8|888.4|883.4|54
1696871700000|2023-10-09 17:15:00|889.7|884.7|889.5|884.5|890.1|885.1|889.3|884.3|40
1696872000000|2023-10-09 17:20:00|889.9|884.9|890.3|885.3|890.4|885.4|889.3|884.3|54
1696872300000|2023-10-09 17:25:00|890.2|885.2|890|885|891.1|886.1|889.7|884.7|54
1696872600000|2023-10-09 17:30:00|890.6|885.6|891.8|886.8|892|887|890|885|130
1696872900000|2023-10-09 17:35:00|891.3|886.3|892.1|887.1|892.6|887.6|890.8|885.8|124
1696873200000|2023-10-09 17:40:00|891.6|886.6|892.4|887.4|893.3|888.3|891.4|886.4|128
1696873500000|2023-10-09 17:45:00|892.6|887.6|892.5|887.5|893.1|888.1|891.5|886.5|100
1696873800000|2023-10-09 17:50:00|892.4|887.4|892.9|887.9|892.9|887.9|891.8|886.8|100
1696874100000|2023-10-09 17:55:00|892.8|887.8|892.4|887.4|893.2|888.2|892|887|145
1696874400000|2023-10-09 18:00:00|892.5|887.5|893.7|888.7|893.7|888.7|892.3|887.3|73
1696874700000|2023-10-09 18:05:00|893.1|888.1|893.6|888.6|893.8|888.8|892.8|887.8|56
1696875000000|2023-10-09 18:10:00|893|888|892.8|887.8|893.6|888.6|892.8|887.8|34
1696875300000|2023-10-09 18:15:00|892.9|887.9|892.2|887.2|893.5|888.5|892.1|887.1|71
1696875600000|2023-10-09 18:20:00|892.8|887.8|892.5|887.5|893|888|892.1|887.1|42
1696875900000|2023-10-09 18:25:00|892.6|887.6|892.6|887.6|892.8|887.8|892.4|887.4|22
1696876200000|2023-10-09 18:30:00|892.7|887.7|892.6|887.6|893.3|888.3|892.4|887.4|36
1696876500000|2023-10-09 18:35:00|892.5|887.5|893|888|893|888|892.5|887.5|31
1696876800000|2023-10-09 18:40:00|893.1|888.1|893|888|893.4|888.4|892.9|887.9|31
1696877100000|2023-10-09 18:45:00|892.8|887.8|892.6|887.6|892.8|887.8|892.6|887.6|13
1696877400000|2023-10-09 18:50:00|892.7|887.7|892.5|887.5|892.7|887.7|892.3|887.3|16
1696877700000|2023-10-09 18:55:00|892.6|887.6|893.4|888.4|893.8|888.8|892.6|887.6|31
1696878000000|2023-10-09 19:00:00|893.2|888.2|893.7|888.7|893.8|888.8|893.2|888.2|46
1696878300000|2023-10-09 19:05:00|893.6|888.6|893.1|888.1|893.7|888.7|893|888|31
1696878600000|2023-10-09 19:10:00|893.2|888.2|893.4|888.4|893.5|888.5|893.1|888.1|29
1696878900000|2023-10-09 19:15:00|893.3|888.3|893.6|888.6|893.7|888.7|893.3|888.3|41
1696879200000|2023-10-09 19:20:00|893.7|888.7|893.3|888.3|893.7|888.7|893.3|888.3|30
1696879500000|2023-10-09 19:25:00|893.2|888.2|893.4|888.4|893.5|888.5|893.2|888.2|16
1696879800000|2023-10-09 19:30:00|893.5|888.5|893.3|888.3|893.6|888.6|893.2|888.2|30
1696880100000|2023-10-09 19:35:00|893.2|888.2|893.2|888.2|893.9|888.9|892.8|887.8|37
1696880400000|2023-10-09 19:40:00|893.7|888.7|894|889|894.2|889.2|892.7|887.7|61
1696880700000|2023-10-09 19:45:00|893.6|888.6|893.2|888.2|894.2|889.2|893|888|25
1696881000000|2023-10-09 19:50:00|893|888|893.1|888.1|893.7|888.7|893|888|46
1696881300000|2023-10-09 19:55:00|893|888|893.2|888.2|893.3|888.3|893|888|46
1696881600000|2023-10-09 20:00:00|893.8|888.8|893.2|888.2|893.8|888.8|892.9|887.9|40
1696881900000|2023-10-09 20:05:00|893.8|888.8|893.7|888.7|893.8|888.8|893|888|26
1696882200000|2023-10-09 20:10:00|893.1|888.1|893.8|888.8|893.9|888.9|893|888|23
1696882500000|2023-10-09 20:15:00|893.2|888.2|893.2|888.2|893.8|888.8|893.1|888.1|31
1696882800000|2023-10-09 20:20:00|893.8|888.8|893.1|888.1|893.8|888.8|893|888|21
1696883100000|2023-10-09 20:25:00|893.6|888.6|892.7|887.7|893.6|888.6|892.7|887.7|30
1696883400000|2023-10-09 20:30:00|893.1|888.1|892.8|887.8|893.3|888.3|892.8|887.8|36
1696883700000|2023-10-09 20:35:00|892.9|887.9|892.6|887.6|892.9|887.9|892.6|887.6|21
1696884000000|2023-10-09 20:40:00|892.7|887.7|892.4|887.4|892.8|887.8|892.4|887.4|12
1696884300000|2023-10-09 20:45:00|892.6|887.6|892.5|887.5|892.8|887.8|892.5|887.5|22
1696884600000|2023-10-09 20:50:00|892.7|887.7|892.6|887.6|892.7|887.7|892.3|887.3|32
1696884900000|2023-10-09 20:55:00|892.7|887.7|894.8|886.4|894.8|888|891.8|886.4|13
1696888800000|2023-10-09 22:00:00|893.7|882.7|892.6|887.6|893.8|887.7|892.1|882.7|13
1696889100000|2023-10-09 22:05:00|892.7|887.7|892.8|887.8|892.8|887.8|892.7|887.7|4
1696889400000|2023-10-09 22:10:00|892.7|887.7|891.5|886.5|892.8|887.8|891.5|886.5|7
1696889700000|2023-10-09 22:15:00|891.6|886.6|891.7|886.7|891.7|886.7|891.6|886.6|2
1696890000000|2023-10-09 22:20:00|891.6|886.6|892.6|887.6|892.7|887.7|891.6|886.6|10
1696890300000|2023-10-09 22:25:00|892.5|887.5|892.7|887.7|892.7|887.7|892.5|887.5|7
1696890600000|2023-10-09 22:30:00|892.6|887.6|892.8|887.8|892.9|887.9|892.6|887.6|8
1696890900000|2023-10-09 22:35:00|892.9|887.9|892.9|887.9|892.9|887.9|892.9|887.9|1
1696896300000|2023-10-10 00:05:00|895.4|890.4|896|891|896.6|891.6|895.3|890.3|31
1696896600000|2023-10-10 00:10:00|895.9|890.9|895.7|890.7|896|891.9|893.7|889.9|31
1696896900000|2023-10-10 00:15:00|895.6|890.6|895.6|890.6|896|891|895.3|890.3|20
1696897200000|2023-10-10 00:20:00|895.7|890.7|894.9|889.9|895.7|890.7|894.9|889.9|11
1696897500000|2023-10-10 00:25:00|894.6|889.6|895|890|895.1|890.1|894.4|889.4|24
1696897800000|2023-10-10 00:30:00|895.1|890.1|894.6|889.6|895.1|890.1|894.4|889.4|16
1696898100000|2023-10-10 00:35:00|895|890|895.1|890.1|895.5|890.5|894.1|889.1|52
1696898400000|2023-10-10 00:40:00|895.3|890.3|895.5|890.5|895.7|890.7|894.7|889.7|63
1696898700000|2023-10-10 00:45:00|895.7|890.7|895.8|890.8|896|891|895.3|890.3|47
1696899000000|2023-10-10 00:50:00|895.6|890.6|896|891|896.1|891.1|895.2|890.2|65
1696899300000|2023-10-10 00:55:00|896.3|891.3|895.5|890.5|896.6|891.6|895|890|61
1696899600000|2023-10-10 01:00:00|895.4|890.4|895.9|890.9|897|892|895.4|890.4|85
1696899900000|2023-10-10 01:05:00|896.4|891.4|894.5|889.5|896.4|891.4|894.4|889.4|85
1696900200000|2023-10-10 01:10:00|894.9|889.9|895.3|890.3|895.6|890.6|894.5|889.5|39
1696900500000|2023-10-10 01:15:00|895.6|890.6|895.9|890.9|897.2|892.2|895.3|890.3|134
1696900800000|2023-10-10 01:20:00|896.2|891.2|897.2|892.2|897.6|892.6|896|891|77
1696901100000|2023-10-10 01:25:00|897.5|892.5|897.6|892.6|897.9|892.9|897.1|892.1|56
1696901400000|2023-10-10 01:30:00|897.5|892.5|897.3|892.3|898.5|893.5|897.2|892.2|82
1696901700000|2023-10-10 01:35:00|897.7|892.7|897.2|892.2|897.7|892.7|896.8|891.8|85
1696902000000|2023-10-10 01:40:00|897.1|892.1|897.3|892.3|897.9|892.9|897.1|892.1|51
1696902300000|2023-10-10 01:45:00|897.6|892.6|897.8|892.8|898.1|893.1|897.2|892.2|45
1696902600000|2023-10-10 01:50:00|897.9|892.9|897.6|892.6|898.2|893.2|897.6|892.6|44
1696902900000|2023-10-10 01:55:00|897.5|892.5|897.4|892.4|897.8|892.8|897|892|83
1696903200000|2023-10-10 02:00:00|897.6|892.6|897.7|892.7|898|893|897.4|892.4|69
1696903500000|2023-10-10 02:05:00|897.5|892.5|897.5|892.5|897.9|892.9|897.5|892.5|51
1696903800000|2023-10-10 02:10:00|897.7|892.7|897.4|892.4|897.7|892.7|897.3|892.3|62
1696904100000|2023-10-10 02:15:00|897.5|892.5|897|892|897.5|892.5|896.9|891.9|44
1696904400000|2023-10-10 02:20:00|897.2|892.2|896.7|891.7|897.5|892.5|896.6|891.6|58
1696904700000|2023-10-10 02:25:00|896.6|891.6|897.1|892.1|897.3|892.3|896.5|891.5|47
1696905000000|2023-10-10 02:30:00|897|892|896.4|891.4|897.2|892.2|896.3|891.3|53
1696905300000|2023-10-10 02:35:00|896.3|891.3|896.5|891.5|896.5|891.5|895.5|890.5|36
1696905600000|2023-10-10 02:40:00|896.4|891.4|896.4|891.4|896.5|891.5|896|891|39
1696905900000|2023-10-10 02:45:00|896.3|891.3|895.4|890.4|896.4|891.4|895.3|890.3|43
1696906200000|2023-10-10 02:50:00|895.3|890.3|894.9|889.9|895.4|890.4|894.8|889.8|58
1696906500000|2023-10-10 02:55:00|894.8|889.8|894.9|889.9|895.2|890.2|894.3|889.3|77
1696906800000|2023-10-10 03:00:00|894.8|889.8|895.4|890.4|895.4|890.4|894.6|889.6|67
1696907100000|2023-10-10 03:05:00|895.3|890.3|895.3|890.3|895.5|890.5|895.2|890.2|28
1696907400000|2023-10-10 03:10:00|895.2|890.2|895.4|890.4|895.6|890.6|895.2|890.2|41
1696907700000|2023-10-10 03:15:00|895.3|890.3|895.9|890.9|896|891|895.3|890.3|40
1696908000000|2023-10-10 03:20:00|895.8|890.8|895.5|890.5|895.8|890.8|895.3|890.3|47
1696908300000|2023-10-10 03:25:00|895.6|890.6|896.1|891.1|896.1|891.1|894.9|889.9|42
1696908600000|2023-10-10 03:30:00|896|891|895.8|890.8|896.2|891.2|895.7|890.7|43
1696908900000|2023-10-10 03:35:00|895.9|890.9|896.2|891.2|896.3|891.3|895.7|890.7|36
1696909200000|2023-10-10 03:40:00|896.1|891.1|896|891|896.4|891.4|895.7|890.7|35
1696909500000|2023-10-10 03:45:00|896.2|891.2|896.6|891.6|896.6|891.6|896.1|891.1|22
1696909800000|2023-10-10 03:50:00|896.4|891.4|896.3|891.3|896.6|891.6|896.1|891.1|21
1696910100000|2023-10-10 03:55:00|896.4|891.4|896.2|891.2|896.6|891.6|896.2|891.2|30
1696910400000|2023-10-10 04:00:00|896.3|891.3|895.3|890.3|896.3|891.3|895.3|890.3|24
1696910700000|2023-10-10 04:05:00|895.4|890.4|895.7|890.7|895.7|890.7|895.2|890.2|29
1696911000000|2023-10-10 04:10:00|895.5|890.5|895.5|890.5|895.7|890.7|895.2|890.2|26
1696911300000|2023-10-10 04:15:00|895.4|890.4|894.8|889.8|895.4|890.4|894.6|889.6|41
1696911600000|2023-10-10 04:20:00|894.9|889.9|895|890|895|890|894.8|889.8|14
1696911900000|2023-10-10 04:25:00|894.9|889.9|894.8|889.8|895.1|890.1|894.8|889.8|23
1696912200000|2023-10-10 04:30:00|894.9|889.9|895.3|890.3|895.3|890.3|894.3|889.3|37
1696912500000|2023-10-10 04:35:00|895.2|890.2|895|890|895.3|890.3|894.9|889.9|28
1696912800000|2023-10-10 04:40:00|895.1|890.1|895.3|890.3|895.8|890.8|895.1|890.1|41
1696913100000|2023-10-10 04:45:00|895.2|890.2|895.1|890.1|895.3|890.3|894.7|889.7|28
1696913400000|2023-10-10 04:50:00|895.2|890.2|895.3|890.3|895.4|890.4|895.1|890.1|11
1696913700000|2023-10-10 04:55:00|895.2|890.2|895|890|895.3|890.3|895|890|12
1696914000000|2023-10-10 05:00:00|894.9|889.9|894.7|889.7|895|890|894.4|889.4|30
1696914300000|2023-10-10 05:05:00|894.8|889.8|894.9|889.9|895|890|894.6|889.6|26
1696914600000|2023-10-10 05:10:00|895|890|894.5|889.5|895|890|894.4|889.4|31
1696914900000|2023-10-10 05:15:00|894.6|889.6|894.8|889.8|894.8|889.8|894.3|889.3|31
1696915200000|2023-10-10 05:20:00|894.7|889.7|895|890|895.1|890.1|894.7|889.7|35
1696915500000|2023-10-10 05:25:00|894.9|889.9|894.8|889.8|895.1|890.1|894.7|889.7|31
1696915800000|2023-10-10 05:30:00|894.7|889.7|895.4|890.4|895.9|890.9|894.7|889.7|63
1696916100000|2023-10-10 05:35:00|895.3|890.3|895.5|890.5|895.6|890.6|894.9|889.9|56
1696916400000|2023-10-10 05:40:00|895.6|890.6|895.6|890.6|895.8|890.8|895.1|890.1|46
1696916700000|2023-10-10 05:45:00|895.5|890.5|895.5|890.5|895.8|890.8|895.2|890.2|53
1696917000000|2023-10-10 05:50:00|895.4|890.4|895.5|890.5|895.7|890.7|895.3|890.3|45
1696917300000|2023-10-10 05:55:00|895.6|890.6|895.7|890.7|896|891|895.5|890.5|56
1696917600000|2023-10-10 06:00:00|896.2|891.2|895.6|890.6|896.7|891.7|895.2|890.2|136
1696917900000|2023-10-10 06:05:00|895.2|890.2|894.1|889.1|896.1|891.1|893.4|888.4|138
1696918200000|2023-10-10 06:10:00|893.9|888.9|893.3|888.3|894.2|889.2|892.5|887.5|144
1696918500000|2023-10-10 06:15:00|893.7|888.7|893|888|894.4|889.4|892.9|887.9|134
1696918800000|2023-10-10 06:20:00|893.1|888.1|893.7|888.7|894|889|893|888|95
1696919100000|2023-10-10 06:25:00|893.8|888.8|894|889|894.6|889.6|893.5|888.5|105
1696919400000|2023-10-10 06:30:00|893.6|888.6|893.4|888.4|893.9|888.9|892.9|887.9|51
1696919700000|2023-10-10 06:35:00|893.5|888.5|893.2|888.2|893.5|888.5|893.1|888.1|25
1696920000000|2023-10-10 06:40:00|893|888|892.1|887.1|893.1|888.1|892|887|94
1696920300000|2023-10-10 06:45:00|892.2|887.2|891.5|886.5|892.3|887.3|891.4|886.4|124
1696920600000|2023-10-10 06:50:00|891.4|886.4|892.5|887.5|892.5|887.5|891.3|886.3|62
1696920900000|2023-10-10 06:55:00|892.4|887.4|892.5|887.5|893.1|888.1|892.4|887.4|65
1696921200000|2023-10-10 07:00:00|892.2|887.2|892.8|887.8|893.8|888.8|892.1|887.1|115
1696921500000|2023-10-10 07:05:00|892.7|887.7|892.7|887.7|893.1|888.1|892|887|140
1696921800000|2023-10-10 07:10:00|892.6|887.6|891.8|886.8|893|888|891.6|886.6|134
1696922100000|2023-10-10 07:15:00|891.9|886.9|891.8|886.8|892.7|887.7|890.6|885.6|102
1696922400000|2023-10-10 07:20:00|891.9|886.9|892.8|887.8|893.4|888.4|891.7|886.7|127
1696922700000|2023-10-10 07:25:00|892.6|887.6|891.5|886.5|892.9|887.9|891.2|886.2|101
1696923000000|2023-10-10 07:30:00|891.6|886.6|891.6|886.6|891.9|886.9|890.8|885.8|81
1696923300000|2023-10-10 07:35:00|891.7|886.7|892.3|887.3|892.5|887.5|891.6|886.6|68
1696923600000|2023-10-10 07:40:00|892.5|887.5|892.8|887.8|892.8|887.8|892.2|887.2|35
1696923900000|2023-10-10 07:45:00|892.9|887.9|892.1|887.1|892.9|887.9|892|887|72
1696924200000|2023-10-10 07:50:00|892|887|890.8|885.8|892.1|887.1|889.9|884.9|94
1696924500000|2023-10-10 07:55:00|890.9|885.9|891.8|886.8|892.2|887.2|890.8|885.8|68
1696924800000|2023-10-10 08:00:00|891.7|886.7|891.5|886.5|892.2|887.2|891.3|886.3|116
1696925100000|2023-10-10 08:05:00|891.7|886.7|889.7|884.7|891.9|886.9|889.7|884.7|151
1696925400000|2023-10-10 08:10:00|889.8|884.8|892|887|893.2|888.2|889.2|884.2|261
1696925700000|2023-10-10 08:15:00|892.1|887.1|891.9|886.9|892.6|887.6|891.4|886.4|230
1696926000000|2023-10-10 08:20:00|891.7|886.7|892.9|887.9|893.5|888.5|891.7|886.7|154
1696926300000|2023-10-10 08:25:00|893|888|894.5|889.5|894.6|889.6|892.9|887.9|158
1696926600000|2023-10-10 08:30:00|894.7|889.7|895.4|890.4|895.7|890.7|894.1|889.1|132
1696926900000|2023-10-10 08:35:00|895.6|890.6|895.5|890.5|896|891|894.7|889.7|198
1696927200000|2023-10-10 08:40:00|895.1|890.1|894.6|889.6|895.6|890.6|893.7|888.7|139
1696927500000|2023-10-10 08:45:00|894.7|889.7|895|890|895.5|890.5|894.1|889.1|113
1696927800000|2023-10-10 08:50:00|895.1|890.1|894.1|889.1|895.2|890.2|893.9|888.9|148
1696928100000|2023-10-10 08:55:00|894.2|889.2|893.5|888.5|894.9|889.9|893|888|123
1696928400000|2023-10-10 09:00:00|893.4|888.4|893.1|888.1|893.6|888.6|891.8|886.8|188
1696928700000|2023-10-10 09:05:00|893.2|888.2|893.6|888.6|893.8|888.8|892.6|887.6|96
1696929000000|2023-10-10 09:10:00|893.7|888.7|891.9|886.9|893.8|888.8|891.6|886.6|114
1696929300000|2023-10-10 09:15:00|891.6|886.6|892.4|887.4|893.1|888.1|891.6|886.6|101
1696929600000|2023-10-10 09:20:00|893|888|893.1|888.1|893.3|888.3|892|887|128
1696929900000|2023-10-10 09:25:00|893|888|892.3|887.3|893.3|888.3|892.1|887.1|104
1696930200000|2023-10-10 09:30:00|892.2|887.2|892.7|887.7|892.8|887.8|891.7|886.7|93
1696930500000|2023-10-10 09:35:00|892.4|887.4|892.8|887.8|893|888|891.5|886.5|119
1696930800000|2023-10-10 09:40:00|892.7|887.7|893.8|888.8|894.3|889.3|892.4|887.4|95
1696931100000|2023-10-10 09:45:00|893.7|888.7|893.3|888.3|893.7|888.7|892.7|887.7|48
1696931400000|2023-10-10 09:50:00|893.2|888.2|893.1|888.1|893.8|888.8|893.1|888.1|35
1696931700000|2023-10-10 09:55:00|892.9|887.9|892.3|887.3|893|888|892.3|887.3|37
1696932000000|2023-10-10 10:00:00|892.1|887.1|890.1|885.1|892.1|887.1|889.9|884.9|62
1696932300000|2023-10-10 10:05:00|890|885|889.6|884.6|890|885|888.6|883.6|71
1696932600000|2023-10-10 10:10:00|889.9|884.9|889.3|884.3|889.9|884.9|888.6|883.6|52
1696932900000|2023-10-10 10:15:00|889.2|884.2|888.7|883.7|889.4|884.4|888.6|883.6|28
1696933200000|2023-10-10 10:20:00|888.6|883.6|889.3|884.3|889.7|884.7|888.6|883.6|41
1696933500000|2023-10-10 10:25:00|889.4|884.4|889.8|884.8|890.4|885.4|889.3|884.3|66
1696933800000|2023-10-10 10:30:00|890|885|889.5|884.5|890.2|885.2|889.1|884.1|51
1696934100000|2023-10-10 10:35:00|889.6|884.6|889.2|884.2|889.6|884.6|888.6|883.6|46
1696934400000|2023-10-10 10:40:00|889.3|884.3|891.1|886.1|891.1|886.1|889.3|884.3|41
1696934700000|2023-10-10 10:45:00|891.4|886.4|891.5|886.5|891.8|886.8|891.1|886.1|55
1696935000000|2023-10-10 10:50:00|891.4|886.4|891.4|886.4|891.8|886.8|891.4|886.4|66
1696935300000|2023-10-10 10:55:00|891.3|886.3|890.2|885.2|891.8|886.8|890|885|72
1696935600000|2023-10-10 11:00:00|890.3|885.3|889.9|884.9|890.6|885.6|889.6|884.6|63
1696935900000|2023-10-10 11:05:00|889.8|884.8|888.7|883.7|890|885|888.6|883.6|94
1696936200000|2023-10-10 11:10:00|888.6|883.6|888.2|883.2|888.7|883.7|887.6|882.6|66
1696936500000|2023-10-10 11:15:00|888.3|883.3|888.2|883.2|889|884|888.1|883.1|64
1696936800000|2023-10-10 11:20:00|888.4|883.4|888.2|883.2|888.5|883.5|887.6|882.6|59
1696937100000|2023-10-10 11:25:00|888.1|883.1|888.4|883.4|889|884|887.8|882.8|66
1696937400000|2023-10-10 11:30:00|888.6|883.6|888.4|883.4|888.9|883.9|888.1|883.1|60
1696937700000|2023-10-10 11:35:00|888.3|883.3|889.5|884.5|889.6|884.6|887.9|882.9|61
1696938000000|2023-10-10 11:40:00|889.6|884.6|889.3|884.3|889.8|884.8|889.3|884.3|66
1696938300000|2023-10-10 11:45:00|889.2|884.2|888.5|883.5|889.2|884.2|887.9|882.9|54
1696938600000|2023-10-10 11:50:00|888.4|883.4|888.3|883.3|888.9|883.9|888.3|883.3|77
1696938900000|2023-10-10 11:55:00|888.4|883.4|889.1|884.1|889.3|884.3|888.1|883.1|89
1696939200000|2023-10-10 12:00:00|889|884|890.2|885.2|890.2|885.2|888.8|883.8|93
1696939500000|2023-10-10 12:05:00|890.1|885.1|890.2|885.2|890.7|885.7|889.8|884.8|65
1696939800000|2023-10-10 12:10:00|890.3|885.3|892|887|892.1|887.1|890|885|60
1696940100000|2023-10-10 12:15:00|892.1|887.1|891.5|886.5|892.8|887.8|890.7|885.7|65
1696940400000|2023-10-10 12:20:00|891.6|886.6|890|885|892.5|887.5|889.7|884.7|117
1696940700000|2023-10-10 12:25:00|889.9|884.9|888.8|883.8|890|885|887.8|882.8|117
1696941000000|2023-10-10 12:30:00|888.7|883.7|889.2|884.2|890.2|885.2|888.5|883.5|151
1696941300000|2023-10-10 12:35:00|889|884|889.4|884.4|889.8|884.8|887.9|882.9|173
1696941600000|2023-10-10 12:40:00|888.9|883.9|887.1|882.1|889.3|884.3|886.9|881.9|202
1696941900000|2023-10-10 12:45:00|887.4|882.4|888.4|883.4|888.4|883.4|886|881|197
1696942200000|2023-10-10 12:50:00|888|883|890|885|890.3|885.3|887.5|882.5|186
1696942500000|2023-10-10 12:55:00|889.9|884.9|888.1|883.1|890.1|885.1|887.6|882.6|282
1696942800000|2023-10-10 13:00:00|887.7|882.7|887.2|882.2|888.9|883.9|886.9|881.9|246
1696943100000|2023-10-10 13:05:00|886.9|881.9|886.5|881.5|887.4|882.4|886|881|231
1696943400000|2023-10-10 13:10:00|886.3|881.3|889.1|884.1|889.2|884.2|885.7|880.7|178
1696943700000|2023-10-10 13:15:00|888.9|883.9|888.9|883.9|890|885|888.5|883.5|240
1696944000000|2023-10-10 13:20:00|889.2|884.2|888.2|883.2|889.8|884.8|888|883|195
1696944300000|2023-10-10 13:25:00|888.3|883.3|888.8|883.8|889.2|884.2|888.1|883.1|196
1696944600000|2023-10-10 13:30:00|888.9|883.9|892.3|887.3|892.8|887.8|888.7|883.7|259
1696944900000|2023-10-10 13:35:00|891.9|886.9|891.2|886.2|891.9|886.9|889.5|884.5|215
1696945200000|2023-10-10 13:40:00|891.1|886.1|890.6|885.6|891.5|886.5|889.9|884.9|172
1696945500000|2023-10-10 13:45:00|890.7|885.7|891.6|886.6|891.9|886.9|890.4|885.4|167
1696945800000|2023-10-10 13:50:00|891.5|886.5|891.7|886.7|892.5|887.5|891.2|886.2|118
1696946100000|2023-10-10 13:55:00|891.6|886.6|893.2|888.2|893.9|888.9|891.5|886.5|146
1696946400000|2023-10-10 14:00:00|893.4|888.4|894|889|895.2|890.2|893.3|888.3|167
1696946700000|2023-10-10 14:05:00|894.1|889.1|893.7|888.7|894.2|889.2|892.9|887.9|155
1696947000000|2023-10-10 14:10:00|893.6|888.6|893.2|888.2|894|889|892.8|887.8|107
1696947300000|2023-10-10 14:15:00|893.3|888.3|892.8|887.8|894|889|891.8|886.8|98
1696947600000|2023-10-10 14:20:00|892.9|887.9|891.7|886.7|892.9|887.9|890.8|885.8|116
1696947900000|2023-10-10 14:25:00|892.1|887.1|892.3|887.3|893.5|888.5|891.8|886.8|254
1696948200000|2023-10-10 14:30:00|892.6|887.6|893.5|888.5|894.1|889.1|892.1|887.1|255
1696948500000|2023-10-10 14:35:00|893.4|888.4|892.2|887.2|894|889|891.8|886.8|222
1696948800000|2023-10-10 14:40:00|892.1|887.1|891.2|886.2|892.6|887.6|890.9|885.9|171
1696949100000|2023-10-10 14:45:00|891.3|886.3|891.8|886.8|891.9|886.9|890.4|885.4|144
1696949400000|2023-10-10 14:50:00|891.9|886.9|892.5|887.5|893|888|891.6|886.6|202
1696949700000|2023-10-10 14:55:00|892.4|887.4|893.6|888.6|894|889|891.9|886.9|177
1696950000000|2023-10-10 15:00:00|893.4|888.4|892.3|887.3|893.8|888.8|891.8|886.8|126
1696950300000|2023-10-10 15:05:00|892.4|887.4|891.6|886.6|893.1|888.1|891.6|886.6|95
1696950600000|2023-10-10 15:10:00|891.7|886.7|891.7|886.7|892.2|887.2|890.1|885.1|76
1696950900000|2023-10-10 15:15:00|891.6|886.6|888.9|883.9|892.8|887.8|888.7|883.7|108
1696951200000|2023-10-10 15:20:00|888.6|883.6|887.7|882.7|888.8|883.8|886.8|881.8|130
1696951500000|2023-10-10 15:25:00|887.8|882.8|888.8|883.8|889.3|884.3|887.6|882.6|86
1696951800000|2023-10-10 15:30:00|888.5|883.5|889.3|884.3|889.8|884.8|888.5|883.5|125
1696952100000|2023-10-10 15:35:00|889.4|884.4|889.7|884.7|889.7|884.7|888.5|883.5|102
1696952400000|2023-10-10 15:40:00|889.6|884.6|889.4|884.4|890.4|885.4|889.1|884.1|86
1696952700000|2023-10-10 15:45:00|889.5|884.5|889.1|884.1|889.9|884.9|888.3|883.3|101
1696953000000|2023-10-10 15:50:00|889|884|889.6|884.6|889.8|884.8|888.6|883.6|95
1696953300000|2023-10-10 15:55:00|889.5|884.5|890.1|885.1|891.2|886.2|889.5|884.5|72
1696953600000|2023-10-10 16:00:00|890|885|890.2|885.2|891.1|886.1|889.9|884.9|72
1696953900000|2023-10-10 16:05:00|890.3|885.3|890.7|885.7|891.1|886.1|890|885|62
1696954200000|2023-10-10 16:10:00|890.8|885.8|890.8|885.8|891.5|886.5|890.7|885.7|78
1696954500000|2023-10-10 16:15:00|890.6|885.6|890.4|885.4|890.6|885.6|889.5|884.5|56
1696954800000|2023-10-10 16:20:00|890.5|885.5|888.9|883.9|890.9|885.9|888.4|883.4|80
1696955100000|2023-10-10 16:25:00|889|884|889.6|884.6|889.7|884.7|888.8|883.8|54
1696955400000|2023-10-10 16:30:00|889.7|884.7|890.2|885.2|890.2|885.2|889.1|884.1|62
1696955700000|2023-10-10 16:35:00|890.1|885.1|890|885|890.2|885.2|889.5|884.5|59
1696956000000|2023-10-10 16:40:00|890.1|885.1|890|885|890.3|885.3|889.7|884.7|61
1696956300000|2023-10-10 16:45:00|889.9|884.9|890.3|885.3|890.5|885.5|889.6|884.6|68
1696956600000|2023-10-10 16:50:00|890.1|885.1|890|885|890.6|885.6|889.9|884.9|49
1696956900000|2023-10-10 16:55:00|890.1|885.1|889|884|890.5|885.5|888.6|883.6|95
1696957200000|2023-10-10 17:00:00|889.4|884.4|889.3|884.3|890.2|885.2|888.8|883.8|116
1696957500000|2023-10-10 17:05:00|889.2|884.2|888.4|883.4|889.5|884.5|887.9|882.9|102
1696957800000|2023-10-10 17:10:00|888.5|883.5|886.8|881.8|888.9|883.9|886.7|881.7|111
1696958100000|2023-10-10 17:15:00|886.7|881.7|887.3|882.3|887.7|882.7|886.3|881.3|172
1696958400000|2023-10-10 17:20:00|887.2|882.2|887.1|882.1|887.4|882.4|886.7|881.7|162
1696958700000|2023-10-10 17:25:00|886.8|881.8|887.9|882.9|888|883|886.7|881.7|151
1696959000000|2023-10-10 17:30:00|887.8|882.8|886.3|881.3|888.3|883.3|886|881|163
1696959300000|2023-10-10 17:35:00|886|881|885.6|880.6|886.4|881.4|885.1|880.1|149
1696959600000|2023-10-10 17:40:00|885.8|880.8|885.5|880.5|886.2|881.2|885.5|880.5|122
1696959900000|2023-10-10 17:45:00|885.7|880.7|886.2|881.2|886.6|881.6|885.2|880.2|126
1696960200000|2023-10-10 17:50:00|886.3|881.3|885.8|880.8|886.5|881.5|885.1|880.1|109
1696960500000|2023-10-10 17:55:00|885.6|880.6|885.6|880.6|885.9|880.9|885.2|880.2|137
1696960800000|2023-10-10 18:00:00|885.7|880.7|886.2|881.2|886.3|881.3|885.3|880.3|123
1696961100000|2023-10-10 18:05:00|885.9|880.9|886.6|881.6|886.7|881.7|885.8|880.8|103
1696961400000|2023-10-10 18:10:00|886.7|881.7|886.3|881.3|886.9|881.9|886.2|881.2|135
1696961700000|2023-10-10 18:15:00|886.5|881.5|887|882|887.1|882.1|886.3|881.3|109
1696962000000|2023-10-10 18:20:00|886.9|881.9|886.9|881.9|887.1|882.1|886.4|881.4|102
1696962300000|2023-10-10 18:25:00|887|882|887|882|887.4|882.4|886.6|881.6|136
1696962600000|2023-10-10 18:30:00|887.1|882.1|886.6|881.6|887.2|882.2|886.4|881.4|60
1696962900000|2023-10-10 18:35:00|886.7|881.7|886.4|881.4|886.7|881.7|886.2|881.2|89
1696963200000|2023-10-10 18:40:00|886.6|881.6|886.7|881.7|886.8|881.8|886.2|881.2|74
1696963500000|2023-10-10 18:45:00|886.6|881.6|886.9|881.9|887.3|882.3|886.5|881.5|76
1696963800000|2023-10-10 18:50:00|887.3|882.3|886.7|881.7|887.3|882.3|886.7|881.7|105
1696964100000|2023-10-10 18:55:00|886.9|881.9|886.6|881.6|887.4|882.4|886.4|881.4|93
1696964400000|2023-10-10 19:00:00|886.8|881.8|886.7|881.7|887.3|882.3|886.5|881.5|83
1696964700000|2023-10-10 19:05:00|886.9|881.9|886.9|881.9|887.1|882.1|886.5|881.5|43
1696965000000|2023-10-10 19:10:00|886.8|881.8|886.8|881.8|887.3|882.3|886.7|881.7|52
1696965300000|2023-10-10 19:15:00|886.7|881.7|886.8|881.8|887.8|882.8|886.7|881.7|69
1696965600000|2023-10-10 19:20:00|887|882|886.9|881.9|887.2|882.2|886.5|881.5|118
1696965900000|2023-10-10 19:25:00|886.8|881.8|886.7|881.7|887.3|882.3|886.4|881.4|98
1696966200000|2023-10-10 19:30:00|886.9|881.9|886.8|881.8|887.2|882.2|886.7|881.7|92
1696966500000|2023-10-10 19:35:00|887.1|882.1|887.1|882.1|887.6|882.6|886.5|881.5|90
1696966800000|2023-10-10 19:40:00|887.2|882.2|887.3|882.3|887.4|882.4|886.8|881.8|78
1696967100000|2023-10-10 19:45:00|886.9|881.9|887.5|882.5|887.8|882.8|886.9|881.9|53
1696967400000|2023-10-10 19:50:00|887.6|882.6|887.3|882.3|888|883|887.3|882.3|79
1696967700000|2023-10-10 19:55:00|887.7|882.7|887.6|882.6|887.9|882.9|886.6|881.6|160
1696968000000|2023-10-10 20:00:00|887.5|882.5|887.5|882.5|888|883|887.1|882.1|41
1696968300000|2023-10-10 20:05:00|887.6|882.6|888|883|888.4|883.4|887.5|882.5|18
1696968600000|2023-10-10 20:10:00|887.9|882.9|888.1|883.1|888.3|883.3|887.7|882.7|39
1696968900000|2023-10-10 20:15:00|888|883|887.7|882.7|888.2|883.2|887.6|882.6|24
1696969200000|2023-10-10 20:20:00|887.8|882.8|887.8|882.8|887.9|882.9|887.6|882.6|8
1696969500000|2023-10-10 20:25:00|887.9|882.9|887.7|882.7|888|883|887.7|882.7|5
1696969800000|2023-10-10 20:30:00|888|883|887.7|882.7|888.1|883.1|887.4|882.4|15
1696970100000|2023-10-10 20:35:00|887.8|882.8|887.4|882.4|887.8|882.8|887.3|882.3|24
1696970400000|2023-10-10 20:40:00|887.8|882.8|887.7|882.7|887.9|882.9|887.3|882.3|32
1696970700000|2023-10-10 20:45:00|887.5|882.5|887.6|882.6|887.8|882.8|887.3|882.3|19
1696971000000|2023-10-10 20:50:00|887.7|882.7|887.7|882.7|887.7|882.7|886.1|881.1|30
1696971300000|2023-10-10 20:55:00|887.6|882.6|887.8|882.8|888|883|886.4|881.4|28
1696975200000|2023-10-10 22:00:00|890.6|880.4|885.9|880.9|890.9|882.5|885.9|880.3|19
1696975500000|2023-10-10 22:05:00|887.3|882.3|887.8|882.8|888|883|887.2|882.2|18
1696975800000|2023-10-10 22:10:00|888|883|887.9|882.9|888|883|887.5|882.5|10
1696976100000|2023-10-10 22:15:00|887.1|882.1|887.2|882.2|887.9|882.9|887.1|882.1|19
1696976400000|2023-10-10 22:20:00|887.3|882.3|886.8|881.8|887.4|882.4|886.2|881.2|22
1696976700000|2023-10-10 22:25:00|886.6|881.6|886.1|881.1|887|882|885.4|880.4|28
1696977000000|2023-10-10 22:30:00|886.2|881.2|886.3|881.3|886.4|881.4|885.4|880.4|14
1696977300000|2023-10-10 22:35:00|886.2|881.2|886.4|881.4|886.5|881.5|885.5|880.5|23
1696977600000|2023-10-10 22:40:00|886.2|881.2|886.2|881.2|886.3|881.3|885.4|880.4|17
1696977900000|2023-10-10 22:45:00|885.6|880.6|885.7|880.7|886.4|881.4|885.5|880.5|9
1696978200000|2023-10-10 22:50:00|886.2|881.2|886.4|881.4|886.4|881.4|885.6|880.6|11
1696978500000|2023-10-10 22:55:00|885.7|880.7|886.7|881.7|886.7|881.7|885.7|880.7|6
1696978800000|2023-10-10 23:00:00|886.5|881.5|886.7|881.7|886.7|881.7|885.9|880.9|18
1696979100000|2023-10-10 23:05:00|886.6|881.6|886.6|881.6|886.7|881.7|886.2|881.2|12
1696979400000|2023-10-10 23:10:00|886.5|881.5|886.3|881.3|886.5|881.5|886.2|881.2|11
1696979700000|2023-10-10 23:15:00|886.2|881.2|886.7|881.7|886.7|881.7|886.2|881.2|13
1696980000000|2023-10-10 23:20:00|886.6|881.6|887.2|882.2|887.5|882.5|886.6|881.6|16
1696980300000|2023-10-10 23:25:00|887|882|887.2|882.2|887.2|882.2|886.9|881.9|7
1696980600000|2023-10-10 23:30:00|887.3|882.3|887.2|882.2|887.3|882.3|887.2|882.2|2
1696980900000|2023-10-10 23:35:00|887.4|882.4|887.6|882.6|887.6|882.6|886.8|881.8|9
1696981200000|2023-10-10 23:40:00|887.5|882.5|887.5|882.5|887.6|882.6|887.4|882.4|10
1696981500000|2023-10-10 23:45:00|887.4|882.4|887.2|882.2|887.4|882.4|887.1|882.1|7
1696981800000|2023-10-10 23:50:00|887.3|882.3|886.9|881.9|887.4|882.4|886.9|881.9|6
1696982100000|2023-10-10 23:55:00|886.8|881.8|885.9|880.9|886.8|881.8|885.9|880.9|11
1696982400000|2023-10-11 00:00:00|886|881|887.2|882.2|887.3|882.3|886|881|39
1696982700000|2023-10-11 00:05:00|887.3|882.3|888.5|883.5|888.5|883.5|887.3|882.3|28
1696983000000|2023-10-11 00:10:00|888.6|883.6|888.2|883.2|888.9|883.9|888.2|883.2|40
1696983300000|2023-10-11 00:15:00|888|883|888|883|888.7|883.7|887.8|882.8|26
1696983600000|2023-10-11 00:20:00|888.1|883.1|888.4|883.4|888.4|883.4|888|883|11
1696983900000|2023-10-11 00:25:00|888|883|889.1|884.1|889.4|884.4|888|883|8
1696984200000|2023-10-11 00:30:00|888.5|883.5|889|884|889.5|884.5|888.4|883.4|24
1696984500000|2023-10-11 00:35:00|888.9|883.9|888.8|883.8|889.4|884.4|888.7|883.7|19
1696984800000|2023-10-11 00:40:00|888.9|883.9|888.5|883.5|889.1|884.1|888.5|883.5|20
1696985100000|2023-10-11 00:45:00|888.4|883.4|888.5|883.5|888.5|883.5|888.4|883.4|2
1696985400000|2023-10-11 00:50:00|888.2|883.2|887.4|882.4|888.4|883.4|887.4|882.4|35
1696985700000|2023-10-11 00:55:00|887.5|882.5|886.9|881.9|887.7|882.7|886.9|881.9|17
1696986000000|2023-10-11 01:00:00|887|882|887.2|882.2|887.9|882.9|887|882|52
1696986300000|2023-10-11 01:05:00|887.4|882.4|886.9|881.9|887.6|882.6|886.9|881.9|30
1696986600000|2023-10-11 01:10:00|887|882|888.9|883.9|889.2|884.2|886.8|881.8|50
1696986900000|2023-10-11 01:15:00|889|884|888.6|883.6|889.6|884.6|888.3|883.3|36
1696987200000|2023-10-11 01:20:00|888.7|883.7|888.4|883.4|889.5|884.8|886.6|883.2|69
1696987500000|2023-10-11 01:25:00|888.3|883.3|889.4|884.4|889.4|885.1|886.9|883.2|41
1696987800000|2023-10-11 01:30:00|889.1|884.1|888.7|883.7|889.4|884.4|888.7|883.7|30
1696988100000|2023-10-11 01:35:00|888.9|883.9|888.4|883.4|889.3|884.3|888.4|883.4|23
1696988400000|2023-10-11 01:40:00|888.5|883.5|888.9|883.9|889.4|884.4|887.9|882.9|41
1696988700000|2023-10-11 01:45:00|889|884|889.7|884.7|890.3|885.3|888.9|883.9|47
1696989000000|2023-10-11 01:50:00|890.3|885.3|889.9|884.9|890.3|885.3|889.7|884.7|22
1696989300000|2023-10-11 01:55:00|890.2|885.2|890|885|890.3|885.3|889.7|884.7|22
1696989600000|2023-10-11 02:00:00|889.8|884.8|889.8|884.8|890.3|885.3|888.9|883.9|44
1696989900000|2023-10-11 02:05:00|889.5|884.5|889|884|889.5|884.5|888.6|883.6|42
1696990200000|2023-10-11 02:10:00|889.1|884.1|888.9|883.9|889.4|884.4|888.8|883.8|38
1696990500000|2023-10-11 02:15:00|888.8|883.8|889.2|884.2|889.7|884.7|888.8|883.8|28
1696990800000|2023-10-11 02:20:00|889.1|884.1|889.4|884.4|889.8|884.8|889|884|41
1696991100000|2023-10-11 02:25:00|889.5|884.5|889|884|889.5|884.5|888.6|883.6|42
1696991400000|2023-10-11 02:30:00|889.2|884.2|889.5|884.5|889.7|884.7|888.9|883.9|46
1696991700000|2023-10-11 02:35:00|889.6|884.6|889.8|884.8|890.2|885.2|889.2|884.2|46
1696992000000|2023-10-11 02:40:00|889.9|884.9|889.7|884.7|889.9|884.9|889.5|884.5|15
1696992300000|2023-10-11 02:45:00|889.9|884.9|889.8|884.8|890.3|885.3|889.6|884.6|44
1696992600000|2023-10-11 02:50:00|889.3|884.3|890.2|885.2|890.2|885.2|889.3|884.3|40
1696992900000|2023-10-11 02:55:00|889.9|884.9|889.6|884.6|890.2|885.2|889.3|884.3|31
1696993200000|2023-10-11 03:00:00|889.7|884.7|889.7|884.7|889.9|884.9|889.5|884.5|41
1696993500000|2023-10-11 03:05:00|889.8|884.8|888.7|883.7|889.9|884.9|888.4|883.4|27
1696993800000|2023-10-11 03:10:00|888.8|883.8|888.6|883.6|889.1|884.1|888.6|883.6|25
1696994100000|2023-10-11 03:15:00|888.7|883.7|888.6|883.6|888.7|883.7|888.6|883.6|14
1696994400000|2023-10-11 03:20:00|888.7|883.7|888.8|883.8|888.9|883.9|888.6|883.6|12
1696994700000|2023-10-11 03:25:00|888.9|883.9|888.8|883.8|888.9|883.9|888.8|883.8|4
1696995000000|2023-10-11 03:30:00|888.6|883.6|888.7|883.7|888.8|883.8|888.5|883.5|16
1696995300000|2023-10-11 03:35:00|889.1|884.1|889.2|884.2|889.4|884.4|888.9|883.9|22
1696995600000|2023-10-11 03:40:00|889.5|884.5|889.4|884.4|890.1|885.1|889.2|884.2|17
1696995900000|2023-10-11 03:45:00|889.5|884.5|889.3|884.3|889.7|884.7|889.1|884.1|24
1696996200000|2023-10-11 03:50:00|889.7|884.7|889.3|884.3|889.7|884.7|888.8|883.8|30
1696996500000|2023-10-11 03:55:00|889.4|884.4|889.6|884.6|889.8|884.8|888.9|883.9|29
1696997100000|2023-10-11 04:05:00|889.8|884.8|889.9|884.9|890.3|885.3|889.6|884.6|22
1696997400000|2023-10-11 04:10:00|890|885|889.7|884.7|890.1|885.1|889.6|884.6|10
1696997700000|2023-10-11 04:15:00|889.8|884.8|889.8|884.8|889.9|884.9|889.6|884.6|8
1696998000000|2023-10-11 04:20:00|889.9|884.9|890.3|885.3|890.7|885.7|889.8|884.8|27
1696998300000|2023-10-11 04:25:00|890.7|885.7|890|885|890.7|885.7|889.8|884.8|37
1696998600000|2023-10-11 04:30:00|889.9|884.9|889.8|884.8|890.2|885.2|889.5|884.5|29
1696998900000|2023-10-11 04:35:00|889.9|884.9|890|885|890.5|885.5|889.9|884.9|25
1696999200000|2023-10-11 04:40:00|890.1|885.1|890|885|890.4|885.4|889.9|884.9|25
1696999500000|2023-10-11 04:45:00|890.1|885.1|890.3|885.3|890.5|885.5|889.8|884.8|34
1696999800000|2023-10-11 04:50:00|890.4|885.4|890.1|885.1|890.4|885.4|889.9|884.9|13
1697000100000|2023-10-11 04:55:00|890.2|885.2|890|885|890.3|885.3|889.7|884.7|26
1697000400000|2023-10-11 05:00:00|890.1|885.1|890.7|885.7|890.7|885.7|890|885|28
1697000700000|2023-10-11 05:05:00|890.5|885.5|890.3|885.3|890.7|885.7|890|885|34
1697001000000|2023-10-11 05:10:00|890.2|885.2|891|886|891|886|890.1|885.1|20
1697001300000|2023-10-11 05:15:00|890.8|885.8|891.2|886.2|891.6|886.6|890.6|885.6|19
1697001600000|2023-10-11 05:20:00|891.4|886.4|891.4|886.4|892.3|887.3|890.4|885.4|37
1697001900000|2023-10-11 05:25:00|892.2|887.2|892.8|887.8|892.9|887.9|891.3|886.3|37
1697002200000|2023-10-11 05:30:00|892.7|887.7|892.2|887.2|892.9|887.9|891.9|886.9|31
1697002500000|2023-10-11 05:35:00|892.1|887.1|891.6|886.6|892.4|887.4|891.6|886.6|38
1697002800000|2023-10-11 05:40:00|891.7|886.7|890.6|885.6|891.7|886.7|890.4|885.4|39
1697003100000|2023-10-11 05:45:00|890.7|885.7|891.1|886.1|891.5|886.5|890.7|885.7|55
1697003400000|2023-10-11 05:50:00|891|886|891.4|886.4|891.4|886.4|890.4|885.4|60
1697003700000|2023-10-11 05:55:00|891.3|886.3|890.8|885.8|891.3|886.3|890.7|885.7|22
1697004000000|2023-10-11 06:00:00|890.6|885.6|890.4|885.4|891.2|886.2|890.2|885.2|57
1697004300000|2023-10-11 06:05:00|890.5|885.5|890.9|885.9|891|886|890.3|885.3|39
1697004600000|2023-10-11 06:10:00|891|886|891.2|886.2|891.5|886.5|890.6|885.6|45
1697004900000|2023-10-11 06:15:00|891.3|886.3|890.6|885.6|891.6|886.6|890.6|885.6|47
1697005200000|2023-10-11 06:20:00|890.7|885.7|890.6|885.6|891.1|886.1|890.3|885.3|60
1697005500000|2023-10-11 06:25:00|890.4|885.4|890.5|885.5|890.6|885.6|889.9|884.9|49
1697005800000|2023-10-11 06:30:00|890.6|885.6|890.1|885.1|890.6|885.6|889.9|884.9|51
1697006100000|2023-10-11 06:35:00|890.4|885.4|891.2|886.2|891.2|886.2|890.3|885.3|47
1697006400000|2023-10-11 06:40:00|891.4|886.4|892.3|887.3|892.7|887.7|891.3|886.3|56
1697006700000|2023-10-11 06:45:00|892.1|887.1|892.7|887.7|892.9|887.9|892.1|887.1|65
1697007000000|2023-10-11 06:50:00|892.6|887.6|892.2|887.2|892.8|887.8|892.2|887.2|45
1697007300000|2023-10-11 06:55:00|892.1|887.1|891.6|886.6|892.1|887.1|891.3|886.3|29
1697007600000|2023-10-11 07:00:00|891.4|886.4|892.4|887.4|892.9|887.9|891.1|886.1|113
1697007900000|2023-10-11 07:05:00|892.6|887.6|892.3|887.3|893.1|888.1|892.1|887.1|60
1697008200000|2023-10-11 07:10:00|892.2|887.2|893|888|893|888|892|887|27
1697008500000|2023-10-11 07:15:00|892.8|887.8|892.6|887.6|893|888|892.3|887.3|70
1697008800000|2023-10-11 07:20:00|892.7|887.7|894.7|889.7|894.7|889.7|892.6|887.6|51
1697009100000|2023-10-11 07:25:00|894.9|889.9|892.8|887.8|894.9|889.9|892.4|887.4|74
1697009400000|2023-10-11 07:30:00|893|888|894.3|889.3|894.6|889.6|892.9|887.9|53
1697009700000|2023-10-11 07:35:00|894.2|889.2|893.6|888.6|894.2|889.2|893.3|888.3|51
1697010000000|2023-10-11 07:40:00|893.5|888.5|894.7|889.7|895.3|890.3|893.2|888.2|116
1697010300000|2023-10-11 07:45:00|894.5|889.5|895.4|890.4|895.4|890.4|893.7|888.7|72
1697010600000|2023-10-11 07:50:00|895.1|890.1|894|889|895.7|890.7|893.5|888.5|87
1697010900000|2023-10-11 07:55:00|893.9|888.9|893.7|888.7|894.3|889.3|893.3|888.3|61
1697011200000|2023-10-11 08:00:00|893.6|888.6|892.6|887.6|894|889|892.5|887.5|101
1697011500000|2023-10-11 08:05:00|892.5|887.5|892.8|887.8|894.1|889.1|892.5|887.5|149
1697011800000|2023-10-11 08:10:00|892.7|887.7|892.5|887.5|893|888|891.9|886.9|100
1697012100000|2023-10-11 08:15:00|892.1|887.1|893.9|888.9|893.9|888.9|891.9|886.9|84
1697012400000|2023-10-11 08:20:00|893.5|888.5|893.2|888.2|894.4|889.4|893.2|888.2|94
1697012700000|2023-10-11 08:25:00|894|889|892.7|887.7|894|889|892|887|51
1697013000000|2023-10-11 08:30:00|892.6|887.6|892.4|887.4|893.4|888.4|892.2|887.2|57
1697013300000|2023-10-11 08:35:00|892.3|887.3|893.2|888.2|893.3|888.3|891.9|886.9|81
1697013600000|2023-10-11 08:40:00|893.1|888.1|891.3|886.3|893.2|888.2|890.7|885.7|72
1697013900000|2023-10-11 08:45:00|890.9|885.9|891.8|886.8|892.8|887.8|890.8|885.8|57
1697014200000|2023-10-11 08:50:00|892.4|887.4|891.9|886.9|892.7|887.7|891.1|886.1|48
1697014500000|2023-10-11 08:55:00|891.8|886.8|891.5|886.5|892.6|887.6|891.4|886.4|25
1697014800000|2023-10-11 09:00:00|892.3|887.3|891.8|886.8|892.9|887.9|891.6|886.6|45
1697015100000|2023-10-11 09:05:00|892.1|887.1|891.2|886.2|892.1|887.1|890.8|885.8|65
1697015400000|2023-10-11 09:10:00|891|886|890.9|885.9|891.3|886.3|890.1|885.1|60
1697015700000|2023-10-11 09:15:00|890.2|885.2|889.4|884.4|891.1|886.1|889.2|884.2|77
1697016000000|2023-10-11 09:20:00|889.3|884.3|889|884|889.3|884.3|888.6|883.6|58
1697016300000|2023-10-11 09:25:00|889.1|884.1|889.1|884.1|889.6|884.6|888.6|883.6|52
1697016600000|2023-10-11 09:30:00|889.2|884.2|889.8|884.8|890|885|889.1|884.1|45
1697016900000|2023-10-11 09:35:00|889.9|884.9|889.9|884.9|890|885|889.5|884.5|29
1697017200000|2023-10-11 09:40:00|890.3|885.3|890.2|885.2|890.7|885.7|889.9|884.9|24
1697017500000|2023-10-11 09:45:00|890.3|885.3|888.6|883.6|890.5|885.5|888.4|883.4|40
1697017800000|2023-10-11 09:50:00|888.7|883.7|888.7|883.7|888.9|883.9|888.2|883.2|40
1697018100000|2023-10-11 09:55:00|888.6|883.6|887.7|882.7|888.7|883.7|887.6|882.6|45
1697018400000|2023-10-11 10:00:00|887.8|882.8|888.3|883.3|888.3|883.3|887.4|882.4|61
1697018700000|2023-10-11 10:05:00|888.1|883.1|886.9|881.9|888.1|883.1|886.9|881.9|33
1697019000000|2023-10-11 10:10:00|887|882|886.3|881.3|887|882|886.2|881.2|48
1697019300000|2023-10-11 10:15:00|886.4|881.4|884.3|882.5|886.6|882.5|884.3|880.8|39
1697019600000|2023-10-11 10:20:00|885.7|880.7|887.2|882.2|887.3|882.5|884.3|880.6|65
1697019900000|2023-10-11 10:25:00|887.3|882.3|886.9|881.9|887.5|882.5|886.9|881.9|14
1697020200000|2023-10-11 10:30:00|887|882|886.6|881.6|887.3|883.1|884.9|880.9|27
1697020500000|2023-10-11 10:35:00|886.3|881.3|885.7|880.7|886.4|881.4|885.4|880.4|30
1697020800000|2023-10-11 10:40:00|885.8|880.8|886|881|886|882.3|883.7|880|33
1697021100000|2023-10-11 10:45:00|885.9|880.9|884.9|879.9|885.9|880.9|884.6|879.6|39
1697021400000|2023-10-11 10:50:00|884.8|879.8|884.5|879.5|884.8|879.8|883.5|878.5|51
1697021700000|2023-10-11 10:55:00|884.6|879.6|884.8|879.8|885.3|880.3|884.2|879.2|41
1697022000000|2023-10-11 11:00:00|885.1|880.1|884.8|879.8|885.5|880.5|884.6|879.6|47
1697022300000|2023-10-11 11:05:00|884.9|879.9|886.3|881.3|886.4|881.4|884.6|879.6|28
1697022600000|2023-10-11 11:10:00|886.2|881.2|885.6|880.6|886.3|881.3|885.3|880.3|62
1697022900000|2023-10-11 11:15:00|885.7|880.7|884.9|879.9|886.5|881.6|883.4|879.4|97
1697023200000|2023-10-11 11:20:00|885.2|880.2|886|881|886.2|881.2|884.6|879.6|47
1697023500000|2023-10-11 11:25:00|885.9|880.9|886|881|886.2|881.2|885.2|880.2|59
1697023800000|2023-10-11 11:30:00|886.1|881.1|886.3|881.3|886.5|881.5|885.7|880.7|66
1697024100000|2023-10-11 11:35:00|886.4|881.4|884.7|879.7|886.4|881.4|884.7|879.7|75
1697024400000|2023-10-11 11:40:00|884.8|879.8|885|880|885.6|880.6|884.3|879.3|62
1697024700000|2023-10-11 11:45:00|884.9|879.9|885.9|880.9|885.9|880.9|884.1|879.1|75
1697025000000|2023-10-11 11:50:00|885.5|880.5|885.7|880.7|886.1|881.1|885|880|75
1697025300000|2023-10-11 11:55:00|885.6|880.6|883.3|878.3|885.6|881.8|881.5|877.9|85
1697025600000|2023-10-11 12:00:00|881.7|879.9|882.3|877.3|883.9|880.6|880.6|876.7|97
1697025900000|2023-10-11 12:05:00|880.5|878.7|884.1|879.1|884.6|879.6|880.4|877.3|55
1697026200000|2023-10-11 12:10:00|884|879|883.1|878.1|884.5|879.5|882.6|877.6|44
1697026500000|2023-10-11 12:15:00|883|878|882.8|877.8|883.6|878.6|882.4|877.4|31
1697026800000|2023-10-11 12:20:00|882.4|877.4|879.5|874.5|882.6|877.6|879.5|874.5|84
1697027100000|2023-10-11 12:25:00|879.4|874.4|880.8|875.8|881.3|876.3|879.2|874.2|56
1697027400000|2023-10-11 12:30:00|880.1|875.1|881.2|876.2|881.2|876.2|878.4|873.4|307
1697027700000|2023-10-11 12:35:00|881.5|876.5|881.8|876.8|884.5|880.4|881.3|876.3|142
1697028000000|2023-10-11 12:40:00|881.7|876.7|883.1|878.1|884.4|879.4|881.5|876.5|91
1697028300000|2023-10-11 12:45:00|883|878|883.6|878.6|883.7|878.7|882.8|877.8|64
1697028600000|2023-10-11 12:50:00|883.7|878.7|883.1|878.1|883.9|878.9|883.1|878.1|47
1697028900000|2023-10-11 12:55:00|883|878|884|879|884.1|879.1|882.9|877.9|48
1697030100000|2023-10-11 13:15:00|884.2|879.2|884.7|879.7|885.6|880.6|884.2|879.2|27
1697030400000|2023-10-11 13:20:00|884.6|879.6|884.5|879.5|885.1|880.1|883.2|878.2|165
1697030700000|2023-10-11 13:25:00|884.2|879.2|885.2|880.2|885.5|880.5|883.3|878.3|187
1697031000000|2023-10-11 13:30:00|884.8|879.8|883.7|878.7|886|881|883.3|878.3|345
1697031300000|2023-10-11 13:35:00|883.6|878.6|884.4|879.4|885.2|880.2|883.1|878.1|360
1697031600000|2023-10-11 13:40:00|884.9|879.9|886.7|881.7|886.8|881.8|884.2|879.2|346
1697031900000|2023-10-11 13:45:00|886.6|881.6|887.9|882.9|889.7|884.7|885.7|880.7|328
1697032200000|2023-10-11 13:50:00|888.2|883.2|888.2|883.2|889|884|886.9|881.9|404
1697032500000|2023-10-11 13:55:00|888.7|883.7|890.1|885.1|890.4|885.4|888.2|883.2|265
1697032800000|2023-10-11 14:00:00|890.3|885.3|886.6|881.6|890.4|885.4|886.6|881.6|291
1697033100000|2023-10-11 14:05:00|886.7|881.7|887.2|882.2|887.5|882.5|886.3|881.3|278
1697033400000|2023-10-11 14:10:00|887.3|882.3|885.7|880.7|887.5|882.5|885.1|880.1|228
1697033700000|2023-10-11 14:15:00|885.4|880.4|886.1|881.1|886.8|881.8|884.6|879.6|222
1697034000000|2023-10-11 14:20:00|885.6|880.6|888.3|883.3|889.1|884.1|885.3|880.3|237
1697034300000|2023-10-11 14:25:00|888.2|883.2|887.8|882.8|889.1|884.1|886.6|881.6|213
1697034600000|2023-10-11 14:30:00|887.9|882.9|887.7|882.7|888.6|883.6|887.3|882.3|178
1697034900000|2023-10-11 14:35:00|887.6|882.6|887.9|882.9|888.5|883.5|886.7|881.7|263
1697035200000|2023-10-11 14:40:00|888.4|883.4|888.9|883.9|889.6|884.6|888|883|197
1697035500000|2023-10-11 14:45:00|889.3|884.3|888.9|883.9|889.6|884.6|888.1|883.1|155
1697035800000|2023-10-11 14:50:00|889|884|889.1|884.1|889.8|884.8|888.3|883.3|137
1697036100000|2023-10-11 14:55:00|888.8|883.8|888.7|883.7|889.6|884.6|888.5|883.5|140
1697036400000|2023-10-11 15:00:00|889|884|888.7|883.7|889.9|884.9|888.3|883.3|106
1697036700000|2023-10-11 15:05:00|888.6|883.6|890.4|885.4|890.7|885.7|888.6|883.6|112
1697037000000|2023-10-11 15:10:00|890.5|885.5|890.2|885.2|890.6|885.6|889.1|884.1|122
1697037300000|2023-10-11 15:15:00|890.4|885.4|889.1|884.1|890.7|885.7|888.7|883.7|194
1697037600000|2023-10-11 15:20:00|888.7|883.7|889.8|884.8|889.9|884.9|888.2|883.2|174
1697037900000|2023-10-11 15:25:00|889.9|884.9|890.5|885.5|890.9|885.9|889.3|884.3|149
1697038200000|2023-10-11 15:30:00|890.2|885.2|889.6|884.6|890.7|885.7|889.2|884.2|166
1697038500000|2023-10-11 15:35:00|889.9|884.9|889.2|884.2|890.3|885.3|888.7|883.7|176
1697038800000|2023-10-11 15:40:00|889.3|884.3|888.5|883.5|889.8|884.8|888.1|883.1|133
1697039100000|2023-10-11 15:45:00|888.1|883.1|889|884|889.7|884.7|888.1|883.1|82
1697039400000|2023-10-11 15:50:00|889.2|884.2|888.9|883.9|889.4|884.4|888.4|883.4|69
1697039700000|2023-10-11 15:55:00|889|884|888.7|883.7|889.2|884.2|888.5|883.5|96
1697040000000|2023-10-11 16:00:00|888.5|883.5|889.4|884.4|890.1|885.1|888.4|883.4|92
1697040300000|2023-10-11 16:05:00|889.3|884.3|890.5|885.5|890.8|885.8|889.3|884.3|84
1697040600000|2023-10-11 16:10:00|890.8|885.8|890.2|885.2|890.8|885.8|889.5|884.5|80
1697040900000|2023-10-11 16:15:00|890.4|885.4|890.7|885.7|890.8|885.8|889.8|884.8|86
1697041200000|2023-10-11 16:20:00|890.6|885.6|890.4|885.4|891.2|886.2|889.9|884.9|73
1697041500000|2023-10-11 16:25:00|890|885|890.4|885.4|890.8|885.8|889.4|884.4|62
1697041800000|2023-10-11 16:30:00|890.2|885.2|890.7|885.7|890.9|885.9|889.7|884.7|56
1697042100000|2023-10-11 16:35:00|890.3|885.3|892.2|887.2|892.2|887.2|890.1|885.1|78
1697042400000|2023-10-11 16:40:00|891.7|886.7|892.2|887.2|892.7|887.7|891.6|886.6|72
1697042700000|2023-10-11 16:45:00|892.4|887.4|891.8|886.8|892.7|887.7|891.8|886.8|61
1697043000000|2023-10-11 16:50:00|891.7|886.7|891.7|886.7|892|887|891.2|886.2|83
1697043300000|2023-10-11 16:55:00|891.8|886.8|891.9|886.9|892|887|891.4|886.4|69
1697043600000|2023-10-11 17:00:00|891.8|886.8|891.9|886.9|892.7|887.7|891.7|886.7|125
1697043900000|2023-10-11 17:05:00|891.8|886.8|891.9|886.9|892.2|887.2|890.9|885.9|78
1697044200000|2023-10-11 17:10:00|892.2|887.2|891.7|886.7|892.2|887.2|891.4|886.4|67
1697044500000|2023-10-11 17:15:00|891.8|886.8|891.4|886.4|891.9|886.9|890.9|885.9|67
1697044800000|2023-10-11 17:20:00|891.3|886.3|890.9|885.9|891.6|886.6|890.9|885.9|80
1697045100000|2023-10-11 17:25:00|891|886|891.2|886.2|891.7|886.7|890.6|885.6|61
1697045400000|2023-10-11 17:30:00|891|886|890.4|885.4|891.2|886.2|890.2|885.2|84
1697045700000|2023-10-11 17:35:00|890.5|885.5|889.8|884.8|890.5|885.5|889.7|884.7|68
1697046000000|2023-10-11 17:40:00|889.9|884.9|890.2|885.2|890.3|885.3|889.7|884.7|57
1697046300000|2023-10-11 17:45:00|890.1|885.1|889.7|884.7|890.6|885.6|889.6|884.6|74
1697046600000|2023-10-11 17:50:00|890|885|890.4|885.4|890.7|885.7|889.8|884.8|77
1697046900000|2023-10-11 17:55:00|890.2|885.2|890.8|885.8|891|886|890.1|885.1|73
1697047200000|2023-10-11 18:00:00|890.7|885.7|891.1|886.1|892|887|890.7|885.7|227
1697047500000|2023-10-11 18:05:00|891|886|891.3|886.3|891.7|886.7|890.7|885.7|133
1697047800000|2023-10-11 18:10:00|891|886|891|886|891.5|886.5|890.7|885.7|139
1697048100000|2023-10-11 18:15:00|890.9|885.9|891.3|886.3|891.5|886.5|890.9|885.9|120
1697048400000|2023-10-11 18:20:00|891|886|891.2|886.2|891.4|886.4|890.7|885.7|79
1697048700000|2023-10-11 18:25:00|891.1|886.1|891.9|886.9|892|887|891.1|886.1|82
1697049000000|2023-10-11 18:30:00|891.8|886.8|892.3|887.3|892.4|887.4|891.6|886.6|79
1697049300000|2023-10-11 18:35:00|892.5|887.5|892.6|887.6|893.1|888.1|892.3|887.3|61
1697049600000|2023-10-11 18:40:00|892.5|887.5|892.7|887.7|893|888|892.4|887.4|51
1697049900000|2023-10-11 18:45:00|892.6|887.6|892.2|887.2|892.7|887.7|892.1|887.1|70
1697050200000|2023-10-11 18:50:00|892.1|887.1|893.1|888.1|893.3|888.3|892|887|81
1697050500000|2023-10-11 18:55:00|893.2|888.2|893.1|888.1|893.7|888.7|892.6|887.6|58
1697050800000|2023-10-11 19:00:00|893|888|893.8|888.8|894.2|889.2|892.9|887.9|64
1697051100000|2023-10-11 19:05:00|894|889|893.5|888.5|894.2|889.2|893.5|888.5|55
1697051400000|2023-10-11 19:10:00|893.9|888.9|893.8|888.8|893.9|888.9|893|888|69
1697051700000|2023-10-11 19:15:00|893.6|888.6|893|888|894.1|889.1|892.8|887.8|69
1697052000000|2023-10-11 19:20:00|892.9|887.9|893.9|888.9|894|889|892.6|887.6|46
1697052300000|2023-10-11 19:25:00|893.8|888.8|893.9|888.9|894.2|889.2|893.4|888.4|57
1697052600000|2023-10-11 19:30:00|893.7|888.7|893.3|888.3|894|889|893.3|888.3|47
1697052900000|2023-10-11 19:35:00|893.4|888.4|893.6|888.6|893.8|888.8|893.1|888.1|63
1697053200000|2023-10-11 19:40:00|893.7|888.7|893.8|888.8|893.8|888.8|893.3|888.3|49
1697053500000|2023-10-11 19:45:00|893.6|888.6|893|888|893.8|888.8|893|888|47
1697053800000|2023-10-11 19:50:00|893.5|888.5|893.6|888.6|893.7|888.7|893.3|888.3|41
1697054100000|2023-10-11 19:55:00|893.5|888.5|893.7|888.7|894|889|893.1|888.1|71
1697054400000|2023-10-11 20:00:00|893.8|888.8|894|889|894|889|893.4|888.4|45
1697054700000|2023-10-11 20:05:00|893.8|888.8|893.8|888.8|894.1|889.1|893.6|888.6|32
1697055000000|2023-10-11 20:10:00|893.7|888.7|894|889|894|889|893.2|888.2|21
1697055300000|2023-10-11 20:15:00|894.2|889.2|894.1|889.1|894.2|889.2|893.6|888.6|21
1697055600000|2023-10-11 20:20:00|893.7|888.7|894|889|894.2|889.2|893.7|888.7|6
1697055900000|2023-10-11 20:25:00|894.3|889.3|894.4|889.4|894.5|889.5|893.9|888.9|26
1697056200000|2023-10-11 20:30:00|894.5|889.5|893.8|888.8|894.5|889.5|893.8|888.8|22
1697056500000|2023-10-11 20:35:00|893.7|888.7|893.9|888.9|893.9|888.9|893.7|888.7|11
1697056800000|2023-10-11 20:40:00|893.8|888.8|893.8|888.8|894.2|889.2|893.6|888.6|16
1697057100000|2023-10-11 20:45:00|893.7|888.7|893.2|888.2|893.9|888.9|893.2|888.2|24
1697057400000|2023-10-11 20:50:00|893.1|888.1|893.4|888.4|893.4|888.4|893|888|13
1697057700000|2023-10-11 20:55:00|893.6|888.6|894.1|889.1|894.1|889.1|893.5|888.5|33
1697061600000|2023-10-11 22:00:00|894.2|889.2|892.9|887.9|894.2|889.2|892.2|887.2|24
1697061900000|2023-10-11 22:05:00|892.8|887.8|892.7|887.7|892.8|887.8|892.3|887.3|8
1697062200000|2023-10-11 22:10:00|892.8|887.8|893|888|893|888|892.6|887.6|14
1697062500000|2023-10-11 22:15:00|892.9|887.9|892.7|887.7|892.9|887.9|892.7|887.7|3
1697062800000|2023-10-11 22:20:00|892.6|887.6|892.6|887.6|892.8|887.8|892.5|887.5|11
1697063100000|2023-10-11 22:25:00|892.5|887.5|892.2|887.2|892.8|887.8|892.2|887.2|8
1697063400000|2023-10-11 22:30:00|892.1|887.1|892.5|887.5|892.6|887.6|892|887|7
1697063700000|2023-10-11 22:35:00|892.4|887.4|893|888|893.1|888.1|892.4|887.4|8
1697064000000|2023-10-11 22:40:00|893.1|888.1|892.7|887.7|893.2|888.2|892.5|887.5|24
1697064300000|2023-10-11 22:45:00|892.6|887.6|892.8|887.8|893|888|892.6|887.6|9
1697064600000|2023-10-11 22:50:00|892.9|887.9|892.5|887.5|892.9|887.9|892.1|887.1|21
1697064900000|2023-10-11 22:55:00|892.6|887.6|892.7|887.7|892.7|887.7|892.5|887.5|4
1697065200000|2023-10-11 23:00:00|892.8|887.8|893|888|893.1|888.1|892.8|887.8|5
1697065500000|2023-10-11 23:05:00|893.1|888.1|893.4|888.4|893.5|888.5|893.1|888.1|13
1697065800000|2023-10-11 23:10:00|893.3|888.3|893.4|888.4|893.4|888.4|893.3|888.3|2
1697066100000|2023-10-11 23:15:00|893.5|888.5|893.4|888.4|893.5|888.5|893.3|888.3|3
1697066400000|2023-10-11 23:20:00|893.3|888.3|892.9|887.9|893.3|888.3|892.7|887.7|10
1697066700000|2023-10-11 23:25:00|892.8|887.8|893.1|888.1|893.3|888.3|892.8|887.8|10
1697067000000|2023-10-11 23:30:00|893.2|888.2|893.5|888.5|893.5|888.5|893.1|888.1|14
1697067300000|2023-10-11 23:35:00|893.6|888.6|892.9|887.9|893.6|888.6|892.8|887.8|11
1697067600000|2023-10-11 23:40:00|892.8|887.8|893|888|893.1|888.1|892.7|887.7|17
1697067900000|2023-10-11 23:45:00|893.2|888.2|893.6|888.6|893.8|888.8|893.2|888.2|10
1697068200000|2023-10-11 23:50:00|893.4|888.4|893.7|888.7|893.7|888.7|893.3|888.3|12
1697068500000|2023-10-11 23:55:00|893.6|888.6|893.3|888.3|893.9|888.9|893.2|888.2|19
1697068800000|2023-10-12 00:00:00|893.2|888.2|893.7|888.7|893.8|888.8|893.2|888.2|45
1697069100000|2023-10-12 00:05:00|893.5|888.5|894.6|889.6|894.7|889.7|893.2|888.2|60
1697069400000|2023-10-12 00:10:00|894.4|889.4|893.2|888.2|894.5|889.5|893.1|888.1|50
1697069700000|2023-10-12 00:15:00|893.1|888.1|893.2|888.2|893.3|888.3|892.9|887.9|37
1697070000000|2023-10-12 00:20:00|893.1|888.1|893.2|888.2|893.5|888.5|892.8|887.8|44
1697070300000|2023-10-12 00:25:00|893.1|888.1|893.9|888.9|894|889|893|888|48
1697070600000|2023-10-12 00:30:00|893.6|888.6|893.3|888.3|893.9|888.9|893|888|29
1697070900000|2023-10-12 00:35:00|893|888|894.1|889.1|894.3|889.3|893|888|59
1697071200000|2023-10-12 00:40:00|894.2|889.2|894.4|889.4|894.5|889.5|893.7|888.7|51
1697071500000|2023-10-12 00:45:00|894.3|889.3|894.6|889.6|895.4|890.4|894.3|889.3|55
1697071800000|2023-10-12 00:50:00|894.5|889.5|894.4|889.4|894.9|889.9|893.9|888.9|47
1697072100000|2023-10-12 00:55:00|894.3|889.3|894.6|889.6|894.6|889.6|894.2|889.2|37
1697072400000|2023-10-12 01:00:00|894.4|889.4|894.5|889.5|894.8|889.8|894.3|889.3|33
1697072700000|2023-10-12 01:05:00|894.4|889.4|894.5|889.5|894.6|889.6|894.2|889.2|55
1697073000000|2023-10-12 01:10:00|894.3|889.3|895|890|895.4|890.4|894.3|889.3|66
1697073300000|2023-10-12 01:15:00|895.2|890.2|895.5|890.5|896.1|891.1|895|890|42
1697073600000|2023-10-12 01:20:00|895.6|890.6|895.4|890.4|896.3|891.3|895.3|890.3|73
1697073900000|2023-10-12 01:25:00|895.7|890.7|895.5|890.5|895.8|890.8|895.2|890.2|41
1697074200000|2023-10-12 01:30:00|895.4|890.4|896|891|896|891|894.8|889.8|55
1697074500000|2023-10-12 01:35:00|896.2|891.2|896|891|896.3|891.3|895.8|890.8|40
1697074800000|2023-10-12 01:40:00|895.9|890.9|896.5|891.5|896.6|891.6|895.7|890.7|45
1697075100000|2023-10-12 01:45:00|896.4|891.4|896.4|891.4|896.6|891.6|896.1|891.1|44
1697075400000|2023-10-12 01:50:00|896.3|891.3|896.7|891.7|896.8|891.8|895.9|890.9|41
1697075700000|2023-10-12 01:55:00|896.8|891.8|895.9|890.9|896.8|891.8|895.7|890.7|52
1697076000000|2023-10-12 02:00:00|895.8|890.8|895.4|890.4|896|891|895.4|890.4|38
1697076300000|2023-10-12 02:05:00|895.5|890.5|894.2|889.2|895.6|890.6|894.2|889.2|39
1697076600000|2023-10-12 02:10:00|894.3|889.3|893.8|888.8|894.5|889.5|893.8|888.8|32
1697076900000|2023-10-12 02:15:00|893.6|888.6|893.2|888.2|893.7|888.7|892.9|887.9|33
1697077200000|2023-10-12 02:20:00|893.1|888.1|892.9|887.9|893.7|888.7|892.8|887.8|25
1697077500000|2023-10-12 02:25:00|892.8|887.8|892|887|893.1|888.1|891.8|886.8|47
1697077800000|2023-10-12 02:30:00|892.2|887.2|893.1|888.1|893.5|888.5|892|887|64
1697078100000|2023-10-12 02:35:00|893|888|893.4|888.4|893.4|888.4|892.3|887.3|36
1697078400000|2023-10-12 02:40:00|893.3|888.3|893.3|888.3|893.8|888.8|893.1|888.1|44
1697078700000|2023-10-12 02:45:00|893.5|888.5|893.5|888.5|894|889|893.2|888.2|39
1697079000000|2023-10-12 02:50:00|893.4|888.4|894|889|894.1|889.1|893.4|888.4|45
1697079300000|2023-10-12 02:55:00|893.9|888.9|894|889|894.4|889.4|893.9|888.9|29
1697079600000|2023-10-12 03:00:00|893.9|888.9|894.3|889.3|894.3|889.3|893.8|888.8|29
1697079900000|2023-10-12 03:05:00|894.2|889.2|894.6|889.6|894.7|889.7|894.2|889.2|24
1697080200000|2023-10-12 03:10:00|894.7|889.7|894.9|889.9|895|890|894.4|889.4|25
1697080500000|2023-10-12 03:15:00|894.8|889.8|894.9|889.9|895.2|890.2|894.8|889.8|22
1697080800000|2023-10-12 03:20:00|894.8|889.8|895.3|890.3|895.5|890.5|894.6|889.6|36
1697081100000|2023-10-12 03:25:00|895.2|890.2|895|890|895.6|890.6|894.9|889.9|46
1697081400000|2023-10-12 03:30:00|895.1|890.1|895.6|890.6|895.7|890.7|895.1|890.1|28
1697081700000|2023-10-12 03:35:00|895.3|890.3|895.2|890.2|895.8|890.8|895|890|35
1697082000000|2023-10-12 03:40:00|895.1|890.1|896.1|891.1|896.1|891.1|895.1|890.1|23
1697082300000|2023-10-12 03:45:00|896.2|891.2|896.2|891.2|896.3|891.3|896|891|21
1697082600000|2023-10-12 03:50:00|896.1|891.1|896.2|891.2|896.4|891.4|896.1|891.1|20
1697082900000|2023-10-12 03:55:00|896.4|891.4|896.7|891.7|896.7|891.7|895.9|890.9|29
1697083200000|2023-10-12 04:00:00|896.6|891.6|896.4|891.4|896.8|891.8|896.2|891.2|25
1697083500000|2023-10-12 04:05:00|896.3|891.3|895.9|890.9|896.6|891.6|895.9|890.9|43
1697083800000|2023-10-12 04:10:00|896|891|895.5|890.5|896.1|891.1|895.5|890.5|23
1697084100000|2023-10-12 04:15:00|895.6|890.6|895.5|890.5|895.7|890.7|895.5|890.5|19
1697084400000|2023-10-12 04:20:00|895.7|890.7|895.9|890.9|896|891|895.6|890.6|14
1697084700000|2023-10-12 04:25:00|895.8|890.8|895.8|890.8|896|891|895.8|890.8|35
1697085000000|2023-10-12 04:30:00|895.7|890.7|896.3|891.3|896.5|891.5|895.6|890.6|41
1697085300000|2023-10-12 04:35:00|896.2|891.2|896.6|891.6|896.7|891.7|896.2|891.2|24
1697085600000|2023-10-12 04:40:00|896.5|891.5|896.8|891.8|896.8|891.8|896.4|891.4|40
1697085900000|2023-10-12 04:45:00|896.7|891.7|897.2|892.2|897.3|892.3|896.7|891.7|30
1697086200000|2023-10-12 04:50:00|897.3|892.3|898.5|893.5|899.1|894.1|897.1|892.1|74
1697086500000|2023-10-12 04:55:00|898.4|893.4|898.4|893.4|898.9|893.9|898.4|893.4|50
1697086800000|2023-10-12 05:00:00|898.5|893.5|898.5|893.5|898.8|893.8|898.3|893.3|51
1697087100000|2023-10-12 05:05:00|898.6|893.6|898.1|893.1|898.8|893.8|898.1|893.1|38
1697087400000|2023-10-12 05:10:00|898.2|893.2|897.9|892.9|898.3|893.3|897.5|892.5|41
1697087700000|2023-10-12 05:15:00|897.8|892.8|897.9|892.9|898.2|893.2|897.6|892.6|32
1697088000000|2023-10-12 05:20:00|898|893|898.7|893.7|898.8|893.8|897.9|892.9|50
1697088300000|2023-10-12 05:25:00|898.4|893.4|899|894|899.1|894.1|898.4|893.4|22
1697088600000|2023-10-12 05:30:00|898.6|893.6|898.6|893.6|899.2|894.2|898|893|52
1697088900000|2023-10-12 05:35:00|898.4|893.4|898.5|893.5|898.5|893.5|898|893|53
1697089200000|2023-10-12 05:40:00|898.2|893.2|898.4|893.4|898.5|893.5|898.2|893.2|30
1697089500000|2023-10-12 05:45:00|898.2|893.2|898.1|893.1|898.6|893.6|897.9|892.9|39
1697089800000|2023-10-12 05:50:00|897.9|892.9|897.8|892.8|898.1|893.1|897.7|892.7|50
1697090100000|2023-10-12 05:55:00|898|893|898.1|893.1|898.3|893.3|897.8|892.8|39
1697090400000|2023-10-12 06:00:00|898.6|893.6|898.3|893.3|898.9|893.9|897.6|892.6|93
1697090700000|2023-10-12 06:05:00|898.7|893.7|897.9|892.9|898.8|893.8|897.7|892.7|94
1697091000000|2023-10-12 06:10:00|898.4|893.4|898.1|893.1|898.5|893.5|897.7|892.7|63
1697091300000|2023-10-12 06:15:00|898|893|897.9|892.9|898.7|893.7|897.8|892.8|61
1697091600000|2023-10-12 06:20:00|898.2|893.2|897.9|892.9|898.5|893.5|897.5|892.5|86
1697091900000|2023-10-12 06:25:00|898.1|893.1|898|893|898.4|893.4|897.5|892.5|57
1697092200000|2023-10-12 06:30:00|897.9|892.9|898|893|898.1|893.1|897.8|892.8|32
1697092500000|2023-10-12 06:35:00|898.1|893.1|899.7|894.7|899.7|894.7|898|893|48
1697092800000|2023-10-12 06:40:00|899.8|894.8|900.1|895.1|900.7|895.7|899.6|894.6|95
1697093100000|2023-10-12 06:45:00|900.2|895.2|899.3|894.3|900.2|895.2|899.3|894.3|94
1697093400000|2023-10-12 06:50:00|899.5|894.5|899.7|894.7|899.9|894.9|899|894|66
1697093700000|2023-10-12 06:55:00|899.4|894.4|900.6|895.6|900.9|895.9|899.4|894.4|63
1697094000000|2023-10-12 07:00:00|900.3|895.3|899.3|894.3|900.3|895.3|899.2|894.2|52
1697094300000|2023-10-12 07:05:00|899.2|894.2|899.1|894.1|899.6|894.6|898.3|893.3|69
1697094600000|2023-10-12 07:10:00|898.4|893.4|898.7|893.7|899.1|894.1|898.2|893.2|49
1697094900000|2023-10-12 07:15:00|898.6|893.6|897.8|892.8|898.8|893.8|897.2|892.2|78
1697095200000|2023-10-12 07:20:00|898|893|898.2|893.2|898.7|893.7|897.7|892.7|66
1697095500000|2023-10-12 07:25:00|898.4|893.4|897.6|892.6|899.3|894.3|897.2|892.2|70
1697095800000|2023-10-12 07:30:00|898|893|897.6|892.6|898.2|893.2|896.9|891.9|70
1697096100000|2023-10-12 07:35:00|897.7|892.7|896.7|891.7|897.7|892.7|896.6|891.6|71
1697096400000|2023-10-12 07:40:00|896.8|891.8|896.8|891.8|896.9|891.9|896.2|891.2|63
1697096700000|2023-10-12 07:45:00|896.5|891.5|896.2|891.2|896.9|891.9|896|891|57
1697097000000|2023-10-12 07:50:00|896.4|891.4|894.5|889.5|896.4|891.4|894.2|889.2|64
1697097300000|2023-10-12 07:55:00|894.7|889.7|893.9|888.9|894.7|889.7|893.8|888.8|77
1697097600000|2023-10-12 08:00:00|894.1|889.1|892.8|887.8|894.2|889.2|892.4|887.4|99
1697097900000|2023-10-12 08:05:00|892.7|887.7|892.9|887.9|893.3|888.3|891.8|886.8|63
1697098200000|2023-10-12 08:10:00|893.3|888.3|893.5|888.5|893.7|888.7|892.3|887.3|59
1697098500000|2023-10-12 08:15:00|893.1|888.1|894.2|889.2|894.4|889.4|892.1|887.1|82
1697098800000|2023-10-12 08:20:00|893.9|888.9|894.9|889.9|895.3|890.3|893.9|888.9|45
1697099100000|2023-10-12 08:25:00|895.3|890.3|894.9|889.9|895.3|890.3|894.6|889.6|39
1697099400000|2023-10-12 08:30:00|895.3|890.3|894.5|889.5|895.4|890.4|894.4|889.4|62
1697099700000|2023-10-12 08:35:00|894.8|889.8|893.6|888.6|894.8|889.8|893.6|888.6|60
1697100000000|2023-10-12 08:40:00|893.5|888.5|894.7|889.7|895|890|893.5|888.5|57
1697100300000|2023-10-12 08:45:00|895.1|890.1|893.8|888.8|895.5|890.5|893.8|888.8|70
1697100600000|2023-10-12 08:50:00|893.9|888.9|893.7|888.7|893.9|888.9|892.9|887.9|56
1697100900000|2023-10-12 08:55:00|893.3|888.3|893|888|893.8|888.8|892.2|887.2|61
1697101200000|2023-10-12 09:00:00|893.4|888.4|893.5|888.5|894.5|889.5|892.2|887.2|74
1697101500000|2023-10-12 09:05:00|893.9|888.9|893.7|888.7|894.7|889.7|893.2|888.2|60
1697101800000|2023-10-12 09:10:00|894|889|894.1|889.1|894.4|889.4|893.3|888.3|56
1697102100000|2023-10-12 09:15:00|893.6|888.6|894.3|889.3|894.3|889.3|893.5|888.5|39
1697102400000|2023-10-12 09:20:00|893.9|888.9|894.5|889.5|895|890|893.9|888.9|40
1697102700000|2023-10-12 09:25:00|894.8|889.8|894.3|889.3|894.9|889.9|893.9|888.9|25
1697103000000|2023-10-12 09:30:00|894.1|889.1|894.3|889.3|894.3|889.3|893.3|888.3|40
1697103300000|2023-10-12 09:35:00|893.8|888.8|893|888|894.3|889.3|893|888|37
1697103600000|2023-10-12 09:40:00|893.7|888.7|893.6|888.6|893.9|888.9|892.9|887.9|51
1697103900000|2023-10-12 09:45:00|893.7|888.7|893.7|888.7|894|889|892.9|887.9|60
1697104200000|2023-10-12 09:50:00|894.1|889.1|892.3|887.3|894.1|889.1|892|887|72
1697104500000|2023-10-12 09:55:00|892.7|887.7|891.4|886.4|892.7|887.7|890.8|885.8|56
1697104800000|2023-10-12 10:00:00|891.5|886.5|890|885|891.9|886.9|889.3|884.3|82
1697105100000|2023-10-12 10:05:00|889.9|884.9|890.9|885.9|891.1|886.1|889.9|884.9|39
1697105400000|2023-10-12 10:10:00|890.6|885.6|891.1|886.1|891.5|886.5|890.5|885.5|71
1697105700000|2023-10-12 10:15:00|890.9|885.9|890.4|885.4|891|886|890.1|885.1|52
1697106000000|2023-10-12 10:20:00|890.3|885.3|889|884|890.6|885.6|889|884|67
1697106300000|2023-10-12 10:25:00|889.4|884.4|889.7|884.7|889.8|884.8|888.2|883.2|65
1697106600000|2023-10-12 10:30:00|889.4|884.4|889.7|884.7|890|885|888.8|883.8|65
1697106900000|2023-10-12 10:35:00|889.4|884.4|890.9|885.9|891|886|889.2|884.2|67
1697107200000|2023-10-12 10:40:00|890.5|885.5|890.7|885.7|890.9|885.9|889.6|884.6|50
1697107500000|2023-10-12 10:45:00|890.3|885.3|889.5|884.5|890.7|885.7|888.9|883.9|71
1697107800000|2023-10-12 10:50:00|889.6|884.6|887.7|882.7|889.6|884.6|887.6|882.6|49
1697108100000|2023-10-12 10:55:00|888|883|887.8|882.8|888.2|883.2|887.2|882.2|57
1697108400000|2023-10-12 11:00:00|887.4|882.4|888.5|883.5|889.1|884.1|887.4|882.4|63
1697108700000|2023-10-12 11:05:00|888.4|883.4|888.9|883.9|888.9|883.9|887.5|882.5|84
1697109000000|2023-10-12 11:10:00|888.6|883.6|889.7|884.7|889.7|884.7|888.6|883.6|57
1697109300000|2023-10-12 11:15:00|889.3|884.3|888.3|883.3|890.1|885.1|888.3|883.3|96
1697109600000|2023-10-12 11:20:00|888.4|883.4|887.3|882.3|888.9|883.9|886.4|881.4|94
1697109900000|2023-10-12 11:25:00|886.9|881.9|887|882|887.4|882.4|886.2|881.2|68
1697110200000|2023-10-12 11:30:00|886.6|881.6|887.3|882.3|887.9|882.9|886.5|881.5|86
1697110500000|2023-10-12 11:35:00|887.9|882.9|887.8|882.8|888.3|884.3|886|882.3|83
1697110800000|2023-10-12 11:40:00|887.9|882.9|887.4|885.6|889.6|885.6|886|882.3|144
1697111100000|2023-10-12 11:45:00|889.7|884.7|886.9|885.1|889.9|886|886.7|884|83
1697111400000|2023-10-12 11:50:00|886.8|885|886.1|884.3|888.1|885.2|885.5|883.1|66
1697111700000|2023-10-12 11:55:00|886.2|884.4|885|883.2|887.9|884.7|884.5|881.2|73
1697112000000|2023-10-12 12:00:00|884.9|883.1|884.6|879.6|886|883.1|882.8|877.8|137
1697112300000|2023-10-12 12:05:00|884.4|879.4|883.8|878.8|885|880|883.6|878.6|99
1697112600000|2023-10-12 12:10:00|883.6|878.6|884.5|879.5|886.3|881.3|882.9|877.9|178
1697112900000|2023-10-12 12:15:00|884.6|879.6|884.9|879.9|885.8|880.8|883.3|878.3|138
1697113200000|2023-10-12 12:20:00|884.7|879.7|886.6|881.6|887.7|882.7|884.5|879.5|164
1697113500000|2023-10-12 12:25:00|886.5|881.5|887.6|882.6|887.8|882.8|885.9|880.9|182
1697113800000|2023-10-12 12:30:00|886.8|881.8|884.5|879.5|886.8|881.8|883.1|878.1|532
1697114100000|2023-10-12 12:35:00|884.7|879.7|882.6|877.6|884.7|879.7|881.5|876.5|332
1697114400000|2023-10-12 12:40:00|882.9|877.9|884.1|879.1|884.3|879.3|881.4|876.4|209
1697114700000|2023-10-12 12:45:00|884.8|879.8|886.6|881.6|886.8|881.8|884|879|183
1697115000000|2023-10-12 12:50:00|886.9|881.9|888.5|883.5|888.6|883.6|885.7|880.7|255
1697115300000|2023-10-12 12:55:00|888.6|883.6|887.9|882.9|889|884|886.7|881.7|228
1697115600000|2023-10-12 13:00:00|887.6|882.6|886.5|881.5|888|883|885.4|880.4|243
1697115900000|2023-10-12 13:05:00|886.9|881.9|886.1|881.1|887.7|882.7|885.2|880.2|207
1697116200000|2023-10-12 13:10:00|885.9|880.9|885.3|880.3|886.5|881.5|884.5|879.5|204
1697116500000|2023-10-12 13:15:00|885.7|880.7|884.6|879.6|886.1|881.1|884.1|879.1|209
1697116800000|2023-10-12 13:20:00|884.3|879.3|885.6|880.6|885.8|880.8|883.3|878.3|183
1697117100000|2023-10-12 13:25:00|886|881|884.8|879.8|886|881|884.1|879.1|179
1697117400000|2023-10-12 13:30:00|885.2|880.2|885.1|880.1|886.4|881.4|884.6|879.6|284
1697117700000|2023-10-12 13:35:00|885.4|880.4|884.6|879.6|886.3|881.3|884.4|879.4|275
1697118000000|2023-10-12 13:40:00|884.7|879.7|879.4|874.4|885.3|880.3|879.4|874.4|295
1697118300000|2023-10-12 13:45:00|879.5|874.5|878.8|873.8|879.9|874.9|877|872|159
1697118600000|2023-10-12 13:50:00|878.9|873.9|876.8|871.8|880|875|876.7|871.7|175
1697118900000|2023-10-12 13:55:00|876.7|871.7|877.4|872.4|877.7|872.7|876|871|196
1697119200000|2023-10-12 14:00:00|877.2|872.2|877.7|872.7|877.7|872.7|875.6|870.6|262
1697119500000|2023-10-12 14:05:00|877.5|872.5|877.1|872.1|879.9|874.9|877|872|183
1697119800000|2023-10-12 14:10:00|877|872|877.1|872.1|878.5|873.5|876.4|871.4|217
1697120100000|2023-10-12 14:15:00|877.2|872.2|877|872|878|873|876.5|871.5|181
1697120400000|2023-10-12 14:20:00|876.8|871.8|877.2|872.2|878|873.6|875.4|871|182
1697120700000|2023-10-12 14:25:00|877.3|872.3|876.5|871.5|877.5|872.5|876|871|158
1697121000000|2023-10-12 14:30:00|876.6|871.6|875.6|870.6|876.6|871.6|874.6|869.6|180
1697121300000|2023-10-12 14:35:00|875.5|870.5|877.1|872.1|877.7|872.7|875.1|870.1|161
1697121600000|2023-10-12 14:40:00|877.2|872.2|876.2|871.2|877.5|872.5|876|871|146
1697121900000|2023-10-12 14:45:00|875.9|870.9|877.4|872.4|877.9|872.9|875.9|870.9|142
1697122200000|2023-10-12 14:50:00|877.3|872.3|875.3|870.3|877.5|872.5|874.8|869.8|117
1697122500000|2023-10-12 14:55:00|875.2|870.2|874.9|869.9|875.4|870.4|874.2|869.2|102
1697122800000|2023-10-12 15:00:00|875.1|870.1|876.4|871.4|876.6|871.6|874.4|869.4|108
1697123100000|2023-10-12 15:05:00|876.6|871.6|877.3|872.3|877.4|872.4|875.8|870.8|104
1697123400000|2023-10-12 15:10:00|877.7|872.7|876.2|871.2|878.5|873.5|876.2|871.2|120
1697123700000|2023-10-12 15:15:00|876.3|871.3|874.8|869.8|876.3|871.3|874.1|869.1|107
1697124000000|2023-10-12 15:20:00|874.6|869.6|875.2|870.2|875.5|870.5|873.9|868.9|136
1697124300000|2023-10-12 15:25:00|875.1|870.1|874.8|869.8|875.7|870.7|874.4|869.4|130
1697124600000|2023-10-12 15:30:00|874.7|869.7|874.8|869.8|875|870|874.1|869.1|109
1697124900000|2023-10-12 15:35:00|874.9|869.9|873.9|868.9|875|870|873.7|868.7|99
1697125200000|2023-10-12 15:40:00|873.7|868.7|874.4|869.4|874.9|869.9|873.6|868.6|60
1697125500000|2023-10-12 15:45:00|874.6|869.6|874|869|874.8|869.8|873.7|868.7|69
1697125800000|2023-10-12 15:50:00|873.8|868.8|874.5|869.5|875.2|870.2|873.6|868.6|63
1697126100000|2023-10-12 15:55:00|874.7|869.7|875.3|870.3|875.6|870.6|874.2|869.2|104
1697126400000|2023-10-12 16:00:00|875.4|870.4|876.1|871.1|876.9|871.9|875.4|870.4|117
1697126700000|2023-10-12 16:05:00|876.2|871.2|875.2|870.2|876.5|871.5|874.8|869.8|88
1697127000000|2023-10-12 16:10:00|875.5|870.5|875.1|870.1|875.5|870.5|874.6|869.6|66
1697127300000|2023-10-12 16:15:00|875|870|875.4|870.4|875.8|870.8|875|870|63
1697127600000|2023-10-12 16:20:00|875.5|870.5|875.8|870.8|876.7|871.7|874.8|869.8|76
1697127900000|2023-10-12 16:25:00|875.6|870.6|875.3|870.3|876.1|871.1|875.3|870.3|69
1697128200000|2023-10-12 16:30:00|875.4|870.4|874.5|869.5|875.8|870.8|874.5|869.5|94
1697128500000|2023-10-12 16:35:00|874.7|869.7|876.5|871.5|876.6|871.6|874.5|869.5|107
1697128800000|2023-10-12 16:40:00|876.2|871.2|875|870|876.3|871.3|875|870|82
1697129100000|2023-10-12 16:45:00|875.2|870.2|875.7|870.7|876.4|871.4|875.1|870.1|83
1697129400000|2023-10-12 16:50:00|875.8|870.8|876.2|871.2|876.4|871.4|875|870|94
1697129700000|2023-10-12 16:55:00|876.5|871.5|876|871|876.8|871.8|875.7|870.7|92
1697130000000|2023-10-12 17:00:00|876.1|871.1|875.6|870.6|876.9|871.9|875.2|870.2|142
1697130300000|2023-10-12 17:05:00|875.7|870.7|874.1|869.1|875.7|870.7|873.9|868.9|116
1697130600000|2023-10-12 17:10:00|874.3|869.3|874|869|874.5|869.5|873.6|868.6|99
1697130900000|2023-10-12 17:15:00|874.2|869.2|873.8|868.8|874.2|869.2|873.1|868.1|86
1697131200000|2023-10-12 17:20:00|874.1|869.1|873.9|868.9|874.3|869.3|873.7|868.7|103
1697131500000|2023-10-12 17:25:00|874|869|873.5|868.5|874.2|869.2|873.5|868.5|126
1697131800000|2023-10-12 17:30:00|873.6|868.6|873.1|868.1|874.1|869.1|873|868|103
1697132100000|2023-10-12 17:35:00|873.3|868.3|872.1|867.1|873.4|868.4|871.7|866.7|119
1697132400000|2023-10-12 17:40:00|872.2|867.2|872|867|872.4|867.4|871.9|866.9|76
1697132700000|2023-10-12 17:45:00|871.9|866.9|871.8|866.8|872.3|867.3|871.7|866.7|51
1697133000000|2023-10-12 17:50:00|871.6|866.6|872|867|872.3|867.3|871.2|866.2|59
1697133300000|2023-10-12 17:55:00|871.7|866.7|871.8|866.8|872.6|867.6|871.7|866.7|47
1697133600000|2023-10-12 18:00:00|871.9|866.9|871.3|866.3|872.2|867.2|871.3|866.3|52
1697133900000|2023-10-12 18:05:00|871.4|866.4|871.4|866.4|871.7|866.7|871.1|866.1|55
1697134200000|2023-10-12 18:10:00|871.2|866.2|871.4|866.4|871.9|866.9|870.9|865.9|62
1697134500000|2023-10-12 18:15:00|871.6|866.6|872.2|867.2|872.2|867.2|871.3|866.3|70
1697134800000|2023-10-12 18:20:00|872.1|867.1|872.4|867.4|872.8|867.8|872.1|867.1|60
1697135100000|2023-10-12 18:25:00|872.6|867.6|872.7|867.7|872.8|867.8|872.2|867.2|57
1697135400000|2023-10-12 18:30:00|872.9|867.9|872.6|867.6|872.9|867.9|872.2|867.2|78
1697135700000|2023-10-12 18:35:00|872.3|867.3|872.1|867.1|872.6|867.6|871.6|866.6|44
1697136000000|2023-10-12 18:40:00|872.2|867.2|872.7|867.7|872.8|867.8|871.9|866.9|76
1697136300000|2023-10-12 18:45:00|872.8|867.8|872.4|867.4|872.9|867.9|872.2|867.2|59
1697136600000|2023-10-12 18:50:00|872.6|867.6|871.9|866.9|872.6|867.6|871.7|866.7|52
1697136900000|2023-10-12 18:55:00|872|867|872|867|872.2|867.2|871.8|866.8|52
1697137200000|2023-10-12 19:00:00|871.9|866.9|872.3|867.3|872.3|867.3|871.8|866.8|81
1697137500000|2023-10-12 19:05:00|872.2|867.2|872.2|867.2|872.4|867.4|872.1|867.1|40
1697137800000|2023-10-12 19:10:00|872.3|867.3|872.3|867.3|872.3|867.3|871.9|866.9|46
1697138100000|2023-10-12 19:15:00|872.2|867.2|872.7|867.7|872.7|867.7|872.2|867.2|43
1697138400000|2023-10-12 19:20:00|872.8|867.8|872.6|867.6|872.8|867.8|872.3|867.3|46
1697138700000|2023-10-12 19:25:00|872.5|867.5|872.5|867.5|872.7|867.7|872.4|867.4|48
1697139000000|2023-10-12 19:30:00|872.6|867.6|872.4|867.4|873|868|872.2|867.2|63
1697139300000|2023-10-12 19:35:00|872.5|867.5|872.6|867.6|872.7|867.7|872.2|867.2|25
1697139600000|2023-10-12 19:40:00|872.7|867.7|872.4|867.4|872.7|867.7|872.4|867.4|20
1697139900000|2023-10-12 19:45:00|872.5|867.5|872.4|867.4|872.6|867.6|872.3|867.3|40
1697140200000|2023-10-12 19:50:00|872.5|867.5|872.4|867.4|872.9|867.9|872.4|867.4|38
1697140500000|2023-10-12 19:55:00|872.5|867.5|871.8|866.8|872.5|867.5|871.4|866.4|80
1697140800000|2023-10-12 20:00:00|871.7|866.7|872.3|867.3|872.3|867.3|871.7|866.7|52
1697141100000|2023-10-12 20:05:00|872.4|867.4|872.2|867.2|872.4|867.4|872.1|867.1|34
1697141400000|2023-10-12 20:10:00|872.3|867.3|872.2|867.2|872.4|867.4|871.6|866.6|41
1697141700000|2023-10-12 20:15:00|872|867|872.6|867.6|872.6|867.6|871.5|866.5|27
1697142000000|2023-10-12 20:20:00|871.7|866.7|872.5|867.5|872.7|867.7|871.6|866.6|41
1697142300000|2023-10-12 20:25:00|871.9|866.9|871.8|866.8|872.8|867.8|871.6|866.6|29
1697142600000|2023-10-12 20:30:00|872.3|867.3|872.3|867.3|872.4|867.4|871.8|866.8|25
1697142900000|2023-10-12 20:35:00|872.1|867.1|872.3|867.3|872.4|867.4|872|867|16
1697143200000|2023-10-12 20:40:00|872.1|867.1|872.4|867.4|872.4|867.4|872|867|21
1697143500000|2023-10-12 20:45:00|872.1|867.1|872.5|867.5|872.5|867.5|872.1|867.1|23
1697143800000|2023-10-12 20:50:00|872.3|867.3|872.5|867.5|872.6|867.6|872.1|867.1|31
1697144100000|2023-10-12 20:55:00|872.2|867.2|872.4|867.4|872.5|867.5|872|867|26
1697148000000|2023-10-12 22:00:00|871.6|866.6|872|867|872.3|867|870.6|864.1|18
1697148300000|2023-10-12 22:05:00|872.1|867.1|871.9|866.9|872.1|867.1|871.9|866.9|5
1697148600000|2023-10-12 22:10:00|872|867|872|867|872.1|867.1|872|867|3
1697148900000|2023-10-12 22:15:00|872.1|867.1|872|867|872.1|867.1|872|867|6
1697149200000|2023-10-12 22:20:00|872.1|867.1|872.4|867.4|872.4|867.4|871.9|866.9|11
1697149500000|2023-10-12 22:25:00|872.5|867.5|872.6|867.6|872.6|867.6|872.1|867.1|18
1697149800000|2023-10-12 22:30:00|872.2|867.2|872.5|867.5|872.6|867.6|872.2|867.2|16
1697150100000|2023-10-12 22:35:00|872.4|867.4|872.5|867.5|872.5|867.5|872.1|867.1|10
1697150400000|2023-10-12 22:40:00|872.4|867.4|872.5|867.5|872.5|867.5|872.4|867.4|4
1697150700000|2023-10-12 22:45:00|872.6|867.6|872.6|867.6|872.6|867.6|872.6|867.6|1
1697151000000|2023-10-12 22:50:00|872.7|867.7|872.4|867.4|872.9|867.9|872.4|867.4|14
1697151300000|2023-10-12 22:55:00|872.3|867.3|872.5|867.5|872.6|867.6|872.3|867.3|9
1697151600000|2023-10-12 23:00:00|872.6|867.6|872.5|867.5|872.6|867.6|872.5|867.5|2
1697151900000|2023-10-12 23:05:00|872.6|867.6|872.7|867.7|872.7|867.7|872|867|15
1697152200000|2023-10-12 23:10:00|872.6|867.6|872.7|867.7|872.7|867.7|872.5|867.5|6
1697152500000|2023-10-12 23:15:00|872.8|867.8|873|868|873|868|872.8|867.8|3
1697152800000|2023-10-12 23:20:00|872.9|867.9|872.9|867.9|873.1|868.1|872.3|867.3|13
1697153100000|2023-10-12 23:25:00|873|868|873.1|868.1|873.1|868.1|873|868|4
1697153400000|2023-10-12 23:30:00|873|868|873.1|868.1|873.1|868.1|872.9|867.9|9
1697153700000|2023-10-12 23:35:00|873|868|873|868|873.1|868.1|873|868|5
1697154000000|2023-10-12 23:40:00|873.1|868.1|873.1|868.1|873.1|868.1|873.1|868.1|1
1697154600000|2023-10-12 23:50:00|873.5|868.5|874.4|869.4|874.5|869.5|873.4|868.4|27
1697154900000|2023-10-12 23:55:00|874.3|869.3|874.7|869.7|875|870|873.8|868.8|34
1697155200000|2023-10-13 00:00:00|874.1|869.1|875.2|870.2|875.2|870.2|873.8|868.8|61
1697155500000|2023-10-13 00:05:00|874.8|869.8|874.6|869.6|875.3|870.3|874.6|869.6|35
1697155800000|2023-10-13 00:10:00|874.4|869.4|874.2|869.2|874.4|869.4|873.9|868.9|19
1697156100000|2023-10-13 00:15:00|874.3|869.3|874.6|869.6|874.6|869.6|873.8|868.8|54
1697156400000|2023-10-13 00:20:00|874.2|869.2|873.7|868.7|875|870|873.3|868.3|76
1697156700000|2023-10-13 00:25:00|873.6|868.6|874.1|869.1|874.8|869.8|873.5|868.5|46
1697157000000|2023-10-13 00:30:00|874.2|869.2|873.8|868.8|874.9|869.9|873.7|868.7|39
1697157300000|2023-10-13 00:35:00|874.7|869.7|872.7|867.7|874.8|869.8|872.6|867.6|48
1697157600000|2023-10-13 00:40:00|873.1|868.1|872.4|867.4|873.2|868.2|872.4|867.4|38
1697157900000|2023-10-13 00:45:00|872.5|867.5|873.1|868.1|873.5|868.5|872.5|867.5|38
1697158200000|2023-10-13 00:50:00|873.4|868.4|873.3|868.3|873.9|868.9|872.9|867.9|40
1697158500000|2023-10-13 00:55:00|873.5|868.5|872.8|867.8|873.8|868.8|872.5|867.5|63
1697158800000|2023-10-13 01:00:00|872.7|867.7|872.6|867.6|873.4|868.4|872.3|867.3|65
1697159100000|2023-10-13 01:05:00|872.5|867.5|872.6|867.6|873.3|868.3|872.4|867.4|41
1697159400000|2023-10-13 01:10:00|872.9|867.9|872.1|867.1|873.2|868.2|871.6|866.6|62
1697159700000|2023-10-13 01:15:00|872|867|872.7|867.7|872.8|867.8|871.7|866.7|89
1697160000000|2023-10-13 01:20:00|873.1|868.1|872.3|867.3|873.2|868.2|872.3|867.3|59
1697160300000|2023-10-13 01:25:00|872.5|867.5|873.1|868.1|873.5|868.5|872.3|867.3|33
1697160600000|2023-10-13 01:30:00|873.4|868.4|874.2|869.2|874.7|869.7|872.5|867.5|113
1697160900000|2023-10-13 01:35:00|874.1|869.1|873.3|868.3|874.2|869.2|873.1|868.1|113
1697161200000|2023-10-13 01:40:00|873.1|868.1|873.6|868.6|873.7|868.7|873.1|868.1|56
1697161500000|2023-10-13 01:45:00|873.7|868.7|873.3|868.3|873.8|868.8|872.9|867.9|62
1697161800000|2023-10-13 01:50:00|873.4|868.4|873.1|868.1|873.7|868.7|873.1|868.1|59
1697162100000|2023-10-13 01:55:00|873|868|872.7|867.7|873.3|868.3|872.6|867.6|58
1697162400000|2023-10-13 02:00:00|872.8|867.8|871.5|866.5|872.8|867.8|871.2|866.2|57
1697162700000|2023-10-13 02:05:00|871.4|866.4|872.5|867.5|872.8|867.8|871.4|866.4|127
1697163000000|2023-10-13 02:10:00|872.3|867.3|872.6|867.6|872.7|867.7|872.3|867.3|48
1697163300000|2023-10-13 02:15:00|872.7|867.7|873.7|868.7|874.2|869.2|872.6|867.6|59
1697163600000|2023-10-13 02:20:00|873.9|868.9|873.7|868.7|874|869|873.5|868.5|66
1697163900000|2023-10-13 02:25:00|873.8|868.8|873.6|868.6|874.5|869.5|873.5|868.5|69
1697164200000|2023-10-13 02:30:00|873.5|868.5|873.8|868.8|874.1|869.1|873.5|868.5|26
1697164500000|2023-10-13 02:35:00|873.7|868.7|874|869|874.2|869.2|873.2|868.2|29
1697164800000|2023-10-13 02:40:00|874.1|869.1|874.3|869.3|874.5|869.5|873.4|868.4|62
1697165100000|2023-10-13 02:45:00|874.6|869.6|875.5|870.5|875.5|870.5|874.6|869.6|92
1697165400000|2023-10-13 02:50:00|875.4|870.4|875.6|870.6|875.8|870.8|875.3|870.3|42
1697165700000|2023-10-13 02:55:00|875.7|870.7|875.4|870.4|876.1|871.1|875.4|870.4|86
1697166000000|2023-10-13 03:00:00|875.6|870.6|875.6|870.6|875.7|870.7|875.3|870.3|49
1697166300000|2023-10-13 03:05:00|875.4|870.4|875.6|870.6|876.1|871.1|875.4|870.4|54
1697166600000|2023-10-13 03:10:00|875.7|870.7|875.7|870.7|875.8|870.8|875.1|870.1|37
1697166900000|2023-10-13 03:15:00|875.5|870.5|875.3|870.3|875.8|870.8|875.2|870.2|31
1697167200000|2023-10-13 03:20:00|875.2|870.2|875|870|875.4|870.4|874.7|869.7|40
1697167500000|2023-10-13 03:25:00|875.1|870.1|875.2|870.2|875.4|870.4|874.9|869.9|30
1697167800000|2023-10-13 03:30:00|875.3|870.3|874.6|869.6|875.3|870.3|874.5|869.5|36
1697168100000|2023-10-13 03:35:00|874.7|869.7|874.5|869.5|875|870|874.5|869.5|49
1697168400000|2023-10-13 03:40:00|874.6|869.6|874.8|869.8|874.8|869.8|874.3|869.3|47
1697168700000|2023-10-13 03:45:00|874.7|869.7|874.5|869.5|874.9|869.9|874.2|869.2|49
1697169000000|2023-10-13 03:50:00|874.4|869.4|874.4|869.4|874.4|869.4|874|869|25
1697169300000|2023-10-13 03:55:00|874.5|869.5|874.5|869.5|874.6|869.6|874.2|869.2|32
1697169600000|2023-10-13 04:00:00|874.3|869.3|874.2|869.2|874.4|869.4|874.1|869.1|32
1697169900000|2023-10-13 04:05:00|874.3|869.3|874.2|869.2|874.4|869.4|874|869|17
1697170200000|2023-10-13 04:10:00|874.4|869.4|874.3|869.3|874.4|869.4|874.1|869.1|31
1697170500000|2023-10-13 04:15:00|874.2|869.2|874.4|869.4|874.5|869.5|874|869|26
1697170800000|2023-10-13 04:20:00|874.3|869.3|874.9|869.9|875|870|874.2|869.2|34
1697171100000|2023-10-13 04:25:00|875|870|874.1|869.1|875|870|874|869|46
1697171400000|2023-10-13 04:30:00|874|869|873.7|868.7|874.1|869.1|873.7|868.7|25
1697171700000|2023-10-13 04:35:00|873.6|868.6|873.5|868.5|873.9|868.9|873.2|868.2|34
1697172000000|2023-10-13 04:40:00|873.4|868.4|873.6|868.6|873.8|868.8|873.4|868.4|27
1697172300000|2023-10-13 04:45:00|873.7|868.7|873.2|868.2|873.9|868.9|873.2|868.2|36
1697172600000|2023-10-13 04:50:00|873.1|868.1|873.4|868.4|873.6|868.6|873.1|868.1|32
1697172900000|2023-10-13 04:55:00|873.5|868.5|873.1|868.1|873.5|868.5|872.9|867.9|42
1697173200000|2023-10-13 05:00:00|873.2|868.2|873.4|868.4|873.6|868.6|872.8|867.8|49
1697173500000|2023-10-13 05:05:00|873.3|868.3|873.2|868.2|873.4|868.4|872.7|867.7|40
1697173800000|2023-10-13 05:10:00|873.1|868.1|873.6|868.6|873.8|868.8|872.8|867.8|71
1697174100000|2023-10-13 05:15:00|873.8|868.8|873.1|868.1|873.9|868.9|872.7|867.7|37
1697174400000|2023-10-13 05:20:00|873|868|874.9|869.9|875.1|870.1|873|868|73
1697174700000|2023-10-13 05:25:00|875|870|875.5|870.5|876.3|871.3|874.7|869.7|52
1697175000000|2023-10-13 05:30:00|875.7|870.7|875.2|870.2|876.2|871.2|875|870|51
1697175300000|2023-10-13 05:35:00|875.1|870.1|874.8|869.8|875.6|870.6|874.8|869.8|72
1697175600000|2023-10-13 05:40:00|874.9|869.9|874.4|869.4|874.9|869.9|874.3|869.3|28
1697175900000|2023-10-13 05:45:00|874.5|869.5|873.9|868.9|874.7|869.7|873.8|868.8|36
1697176200000|2023-10-13 05:50:00|874|869|874|869|874.1|869.1|873.8|868.8|22
1697176500000|2023-10-13 05:55:00|874.2|869.2|874.8|869.8|874.8|869.8|874.2|869.2|54
1697176800000|2023-10-13 06:00:00|874.6|869.6|873|868|874.7|869.7|873|868|69
1697177100000|2023-10-13 06:05:00|873.1|868.1|874.1|869.1|874.6|869.6|873.1|868.1|63
1697177400000|2023-10-13 06:10:00|874|869|874.6|869.6|875.6|870.6|873.9|868.9|66
1697177700000|2023-10-13 06:15:00|874.7|869.7|872.7|867.7|874.9|869.9|872.5|867.5|50
1697178000000|2023-10-13 06:20:00|872.4|867.4|873.8|868.8|874|869|872.2|867.2|60
1697178300000|2023-10-13 06:25:00|873.9|868.9|874.2|869.2|874.3|869.3|873.3|868.3|68
1697178600000|2023-10-13 06:30:00|874.4|869.4|874.3|869.3|874.4|869.4|873.6|868.6|68
1697178900000|2023-10-13 06:35:00|874|869|874.5|869.5|874.6|869.6|873.8|868.8|50
1697179200000|2023-10-13 06:40:00|874.4|869.4|875.4|870.4|875.5|870.5|874.2|869.2|61
1697179500000|2023-10-13 06:45:00|875.5|870.5|875.7|870.7|876.1|871.1|875.1|870.1|71
1697179800000|2023-10-13 06:50:00|875.6|870.6|874.8|869.8|875.7|870.7|874.8|869.8|58
1697180100000|2023-10-13 06:55:00|874.2|869.2|875|870|875.4|870.4|874|869|41
1697180400000|2023-10-13 07:00:00|874.9|869.9|874|869|875.2|870.2|874|869|82
1697180700000|2023-10-13 07:05:00|874.2|869.2|873.3|868.3|874.4|869.4|873.2|868.2|108
1697181000000|2023-10-13 07:10:00|873.5|868.5|874.4|869.4|874.7|869.7|873.1|868.1|142
1697181300000|2023-10-13 07:15:00|874.3|869.3|874.4|869.4|874.9|869.9|874|869|145
1697181600000|2023-10-13 07:20:00|874.5|869.5|875.3|870.3|875.9|870.9|873.4|868.4|73
1697181900000|2023-10-13 07:25:00|875.2|870.2|876.4|871.4|876.9|871.9|875.1|870.1|72
1697182200000|2023-10-13 07:30:00|876.2|871.2|875.7|870.7|877|872|875.5|870.5|79
1697182500000|2023-10-13 07:35:00|875.6|870.6|875.8|870.8|876.1|871.1|875|870|56
1697182800000|2023-10-13 07:40:00|875.9|870.9|875.6|870.6|876.4|871.4|875.2|870.2|50
1697183100000|2023-10-13 07:45:00|875.5|870.5|876.4|871.4|876.8|871.8|875.5|870.5|59
1697183400000|2023-10-13 07:50:00|876.2|871.2|875.2|870.2|876.2|871.2|875.1|870.1|52
1697183700000|2023-10-13 07:55:00|875.3|870.3|875|870|875.6|870.6|874.5|869.5|62
1697184000000|2023-10-13 08:00:00|874.9|869.9|875.1|870.1|876.4|871.4|874.9|869.9|130
1697184300000|2023-10-13 08:05:00|874.9|869.9|875.6|870.6|875.7|870.7|874.9|869.9|56
1697184600000|2023-10-13 08:10:00|875.5|870.5|875.9|870.9|876.5|871.5|875|870|70
1697184900000|2023-10-13 08:15:00|875.8|870.8|875.8|870.8|876.6|871.6|875.1|870.1|49
1697185200000|2023-10-13 08:20:00|876.4|871.4|876.8|871.8|877.2|872.2|875.7|870.7|95
1697185500000|2023-10-13 08:25:00|877.1|872.1|878.3|873.3|878.4|873.4|876.1|871.1|116
1697185800000|2023-10-13 08:30:00|878.2|873.2|877.4|872.4|878.6|873.6|877.4|872.4|83
1697186100000|2023-10-13 08:35:00|876.9|871.9|877.3|872.3|877.8|872.8|876.9|871.9|77
1697186400000|2023-10-13 08:40:00|877.2|872.2|876.7|871.7|877.4|872.4|876.3|871.3|86
1697186700000|2023-10-13 08:45:00|877|872|875|870|877.3|872.3|875|870|139
1697187000000|2023-10-13 08:50:00|875.6|870.6|875.1|870.1|875.8|870.8|874.5|869.5|120
1697187300000|2023-10-13 08:55:00|875|870|873.6|868.6|875.1|870.1|873.6|868.6|112
1697187600000|2023-10-13 09:00:00|873.5|868.5|873.5|868.5|874|869|873|868|80
1697187900000|2023-10-13 09:05:00|873.4|868.4|873.1|868.1|873.5|868.5|872|867|64
1697188200000|2023-10-13 09:10:00|873|868|872.9|867.9|873.3|868.3|872.1|867.1|61
1697188500000|2023-10-13 09:15:00|873.1|868.1|873.2|868.2|873.7|868.7|872.5|867.5|49
1697188800000|2023-10-13 09:20:00|873.1|868.1|873.1|868.1|873.3|868.3|872.3|867.3|55
1697189100000|2023-10-13 09:25:00|873.2|868.2|873.1|868.1|874|869|872.8|867.8|68
1697189400000|2023-10-13 09:30:00|873.4|868.4|873.2|868.2|873.4|868.4|872.3|867.3|87
1697189700000|2023-10-13 09:35:00|873.4|868.4|874.8|869.8|874.9|869.9|872.8|867.8|84
1697190000000|2023-10-13 09:40:00|875|870|874|869|875.4|870.4|873.9|868.9|87
1697190300000|2023-10-13 09:45:00|874.1|869.1|873.2|868.2|874.4|869.4|872.9|867.9|63
1697190600000|2023-10-13 09:50:00|872.9|867.9|872.3|867.3|873.3|868.3|872.2|867.2|70
1697190900000|2023-10-13 09:55:00|872.4|867.4|872.4|867.4|872.7|867.7|872.4|867.4|13
1697191200000|2023-10-13 10:00:00|872.3|867.3|872.4|867.4|872.7|867.7|871.5|866.5|73
1697191500000|2023-10-13 10:05:00|872.5|867.5|872.8|867.8|873.1|868.1|872.1|867.1|79
1697191800000|2023-10-13 10:10:00|873|868|873.2|868.2|873.5|868.5|872.7|867.7|42
1697192100000|2023-10-13 10:15:00|873.1|868.1|872.9|867.9|873.4|868.4|872.9|867.9|48
1697192400000|2023-10-13 10:20:00|872.7|867.7|872|867|872.7|867.7|871.5|866.5|66
1697192700000|2023-10-13 10:25:00|872.1|867.1|871.5|866.5|872.1|867.1|871.2|866.2|47
1697193000000|2023-10-13 10:30:00|871.8|866.8|870.1|865.1|871.8|866.8|869.5|864.5|96
1697193300000|2023-10-13 10:35:00|870.2|865.2|869|864|870.7|865.7|868.6|863.6|99
1697193600000|2023-10-13 10:40:00|869.1|864.1|868.5|863.5|869.2|864.2|868.3|863.3|50
1697193900000|2023-10-13 10:45:00|868.6|863.6|868.3|863.3|869.4|864.4|868.3|863.3|98
1697194200000|2023-10-13 10:50:00|868.6|863.6|869.1|864.1|869.9|864.9|868.3|863.3|90
1697194500000|2023-10-13 10:55:00|869.3|864.3|868.6|863.6|869.3|864.3|868|863|130
1697194800000|2023-10-13 11:00:00|868.7|863.7|869.2|864.2|869.5|864.5|868.2|863.2|116
1697195100000|2023-10-13 11:05:00|868.7|863.7|869.9|864.9|870.5|865.5|868.7|863.7|111
1697195400000|2023-10-13 11:10:00|870.2|865.2|870.3|865.3|870.7|865.7|869.7|864.7|112
1697195700000|2023-10-13 11:15:00|870.2|865.2|870.5|865.5|871|866|869.6|864.6|112
1697196000000|2023-10-13 11:20:00|870.3|865.3|873.3|868.3|873.5|868.5|870.2|865.2|113
1697196300000|2023-10-13 11:25:00|873.2|868.2|875|870|875|870|872.5|867.5|90
1697196600000|2023-10-13 11:30:00|875.4|870.4|874.1|869.1|875.4|870.4|874|869|133
1697196900000|2023-10-13 11:35:00|874.4|869.4|874.2|869.2|874.7|869.7|873.2|868.2|109
1697197200000|2023-10-13 11:40:00|874.5|869.5|875.5|870.5|875.8|870.8|873.9|868.9|129
1697197500000|2023-10-13 11:45:00|875.3|870.3|876.4|871.4|876.6|871.6|874.9|869.9|114
1697197800000|2023-10-13 11:50:00|876.6|871.6|882|877|883.2|878.2|876.1|871.1|180
1697198100000|2023-10-13 11:55:00|882.1|877.1|881|876|883.8|878.8|879.5|875.2|191
1697198400000|2023-10-13 12:00:00|880.5|875.5|882.2|877.2|883|879.4|880.5|875.5|160
1697198700000|2023-10-13 12:05:00|882.3|877.3|881.1|876.1|882.7|877.7|880.6|875.6|163
1697199000000|2023-10-13 12:10:00|881.2|876.2|879.9|874.9|881.4|876.4|878.7|873.7|203
1697199300000|2023-10-13 12:15:00|880.6|875.6|884.2|879.2|884.3|879.3|879|874|203
1697199600000|2023-10-13 12:20:00|884.1|879.1|885.6|880.6|887.1|882.1|880.6|875.6|270
1697199900000|2023-10-13 12:25:00|885.9|880.9|887.7|882.7|889.3|884.3|885.6|880.6|265
1697200200000|2023-10-13 12:30:00|888|883|889.5|884.5|890.3|885.3|887.7|882.7|275
1697200500000|2023-10-13 12:35:00|889.4|884.4|889.9|884.9|891.1|886.1|888.6|883.6|423
1697200800000|2023-10-13 12:40:00|889.8|884.8|888.5|883.5|890.8|885.8|888|883|253
1697201100000|2023-10-13 12:45:00|888.4|883.4|888.9|883.9|891.4|886.4|888.4|883.4|284
1697201400000|2023-10-13 12:50:00|889|884|887.8|882.8|889|884|887.4|882.4|249
1697201700000|2023-10-13 12:55:00|887.4|882.4|888|883|889.6|884.6|887.4|882.4|237
1697202000000|2023-10-13 13:00:00|888.1|883.1|884.8|879.8|888.3|883.3|884.3|879.3|290
1697202300000|2023-10-13 13:05:00|884.6|879.6|883.9|878.9|885.5|880.5|882.9|877.9|228
1697202600000|2023-10-13 13:10:00|884.5|879.5|883.8|878.8|885.1|880.1|883.6|878.6|239
1697202900000|2023-10-13 13:15:00|884.3|879.3|883.2|878.2|884.8|879.8|882.6|877.6|251
1697203200000|2023-10-13 13:20:00|882.6|877.6|881.8|876.8|883.4|878.4|880.9|875.9|285
1697203500000|2023-10-13 13:25:00|881.6|876.6|882.7|877.7|882.9|877.9|881.3|876.3|193
1697203800000|2023-10-13 13:30:00|882.4|877.4|883.6|878.6|883.9|878.9|882.2|877.2|323
1697204100000|2023-10-13 13:35:00|883.9|878.9|884.4|879.4|885.6|880.6|883.5|878.5|252
1697204400000|2023-10-13 13:40:00|884.5|879.5|880.7|875.7|885.1|880.1|880.2|875.2|284
1697204700000|2023-10-13 13:45:00|880.6|875.6|886|881|886.2|881.2|880.6|875.6|310
1697205000000|2023-10-13 13:50:00|886.4|881.4|884.2|879.2|886.4|881.4|884.2|879.2|259
1697205300000|2023-10-13 13:55:00|884.5|879.5|882.8|877.8|884.5|879.5|882.6|877.6|133
1697205600000|2023-10-13 14:00:00|881.4|876.4|882.6|877.6|883|878|880.9|875.9|451
1697205900000|2023-10-13 14:05:00|882.7|877.7|882.1|877.1|883.3|878.3|880.3|875.3|311
1697206200000|2023-10-13 14:10:00|882.5|877.5|881.7|876.7|882.9|877.9|881.1|876.1|326
1697206500000|2023-10-13 14:15:00|881.9|876.9|881.3|876.3|882.3|877.3|880.6|875.6|213
1697206800000|2023-10-13 14:20:00|881.5|876.5|881.3|876.3|882.1|877.1|880.6|875.6|212
1697207100000|2023-10-13 14:25:00|881.4|876.4|879.5|874.5|883|878|879.1|874.1|281
1697207400000|2023-10-13 14:30:00|879.8|874.8|883|878|883|878|878.8|873.8|329
1697207700000|2023-10-13 14:35:00|883.1|878.1|880.3|875.3|883.6|878.6|880.2|875.2|314
1697208000000|2023-10-13 14:40:00|880.4|875.4|881.6|876.6|882.6|877.6|880.4|875.4|269
1697208300000|2023-10-13 14:45:00|882.1|877.1|882.7|877.7|883.2|878.2|880.9|875.9|248
1697208600000|2023-10-13 14:50:00|883.3|878.3|882.7|877.7|883.8|878.8|881.3|876.3|201
1697208900000|2023-10-13 14:55:00|882.2|877.2|882.8|877.8|883|878|881.6|876.6|201
1697209200000|2023-10-13 15:00:00|882.6|877.6|882.9|877.9|883.4|878.4|881.4|876.4|258
1697209500000|2023-10-13 15:05:00|883.5|878.5|882.3|877.3|883.6|878.6|880.5|875.5|168
1697209800000|2023-10-13 15:10:00|882.7|877.7|880.6|875.6|883.1|878.1|880.4|875.4|228
1697210100000|2023-10-13 15:15:00|880.5|875.5|882.2|877.2|882.9|877.9|880.2|875.2|193
1697210400000|2023-10-13 15:20:00|882.3|877.3|882.1|877.1|883.4|878.4|881.6|876.6|174
1697210700000|2023-10-13 15:25:00|881.5|876.5|881.6|876.6|882.7|877.7|880.5|875.5|227
1697211000000|2023-10-13 15:30:00|882.4|877.4|881.5|876.5|882.6|877.6|880.9|875.9|183
1697211300000|2023-10-13 15:35:00|882.3|877.3|883|878|883.8|878.8|881.5|876.5|205
1697211600000|2023-10-13 15:40:00|883.1|878.1|881.9|876.9|883.5|878.5|881.7|876.7|140
1697211900000|2023-10-13 15:45:00|881.8|876.8|882.4|877.4|882.8|877.8|881.5|876.5|137
1697212200000|2023-10-13 15:50:00|881.9|876.9|881.3|876.3|882.8|877.8|881.1|876.1|145
1697212500000|2023-10-13 15:55:00|881.2|876.2|882.3|877.3|883.1|878.1|880.8|875.8|163
1697212800000|2023-10-13 16:00:00|882.4|877.4|885.2|880.2|886|881|882.2|877.2|151
1697213100000|2023-10-13 16:05:00|885.9|880.9|885.7|880.7|886.9|881.9|885.2|880.2|172
1697213400000|2023-10-13 16:10:00|885.6|880.6|885.5|880.5|886.1|881.1|884.8|879.8|125
1697213700000|2023-10-13 16:15:00|886|881|885.5|880.5|886.6|881.6|885|880|152
1697214000000|2023-10-13 16:20:00|885.1|880.1|885.5|880.5|886|881|885|880|128
1697214300000|2023-10-13 16:25:00|885.7|880.7|884.3|879.3|885.7|880.7|884.1|879.1|123
1697214600000|2023-10-13 16:30:00|884.2|879.2|883|878|884.6|879.6|882.8|877.8|163
1697214900000|2023-10-13 16:35:00|882.9|877.9|882.9|877.9|883.6|878.6|882.5|877.5|125
1697215200000|2023-10-13 16:40:00|883.1|878.1|883.7|878.7|884.2|879.2|882.7|877.7|112
1697215500000|2023-10-13 16:45:00|883.6|878.6|882.8|877.8|884.5|879.5|882.7|877.7|106
1697215800000|2023-10-13 16:50:00|883|878|884.3|879.3|884.8|879.8|882.6|877.6|132
1697216100000|2023-10-13 16:55:00|884.1|879.1|883.9|878.9|884.6|879.6|883.5|878.5|140
1697216400000|2023-10-13 17:00:00|884|879|884.3|879.3|885|880|883.8|878.8|152
1697216700000|2023-10-13 17:05:00|884.6|879.6|885.2|880.2|885.6|880.6|884.3|879.3|126
1697217000000|2023-10-13 17:10:00|885.5|880.5|885|880|885.8|880.8|884.9|879.9|101
1697217300000|2023-10-13 17:15:00|885.1|880.1|885.2|880.2|885.7|880.7|884.8|879.8|139
1697217600000|2023-10-13 17:20:00|885.1|880.1|885.9|880.9|886.3|881.3|885.1|880.1|118
1697217900000|2023-10-13 17:25:00|885.7|880.7|885.4|880.4|886.2|881.2|885.3|880.3|102
1697218200000|2023-10-13 17:30:00|885.8|880.8|885.4|880.4|885.9|880.9|884.8|879.8|81
1697218500000|2023-10-13 17:35:00|885.3|880.3|885.2|880.2|885.6|880.6|884.7|879.7|86
1697218800000|2023-10-13 17:40:00|884.9|879.9|885.3|880.3|885.8|880.8|884.9|879.9|127
1697219100000|2023-10-13 17:45:00|885.2|880.2|886.4|881.4|886.6|881.6|885.2|880.2|80
1697219400000|2023-10-13 17:50:00|886.1|881.1|887.3|882.3|887.6|882.6|886|881|90
1697219700000|2023-10-13 17:55:00|887|882|886.8|881.8|887.5|882.5|886.3|881.3|112
1697220000000|2023-10-13 18:00:00|886.5|881.5|887|882|887.4|882.4|886.2|881.2|77
1697220300000|2023-10-13 18:05:00|887.4|882.4|887.3|882.3|887.6|882.6|886.8|881.8|83
1697220600000|2023-10-13 18:10:00|887.2|882.2|887.1|882.1|887.5|882.5|886.7|881.7|80
1697220900000|2023-10-13 18:15:00|887.2|882.2|886.8|881.8|887.5|882.5|886.7|881.7|75
1697221200000|2023-10-13 18:20:00|886.9|881.9|886.6|881.6|887.1|882.1|886.2|881.2|84
1697221500000|2023-10-13 18:25:00|886.5|881.5|886.9|881.9|886.9|881.9|886.2|881.2|56
1697221800000|2023-10-13 18:30:00|886.7|881.7|887.2|882.2|887.2|882.2|886.5|881.5|76
1697222100000|2023-10-13 18:35:00|887.1|882.1|886.7|881.7|887.2|882.2|886.1|881.1|57
1697222400000|2023-10-13 18:40:00|886.6|881.6|886.4|881.4|887.2|882.2|886.3|881.3|54
1697222700000|2023-10-13 18:45:00|886.5|881.5|886|881|886.5|881.5|885.9|880.9|68
1697223000000|2023-10-13 18:50:00|886.2|881.2|886.3|881.3|886.5|881.5|886.1|881.1|58
1697223300000|2023-10-13 18:55:00|886.2|881.2|886.6|881.6|886.8|881.8|885.9|880.9|76
1697223600000|2023-10-13 19:00:00|886.7|881.7|886.5|881.5|886.8|881.8|886.3|881.3|79
1697223900000|2023-10-13 19:05:00|886.4|881.4|886.2|881.2|886.5|881.5|885.9|880.9|47
1697224200000|2023-10-13 19:10:00|886.1|881.1|886.6|881.6|886.7|881.7|886|881|39
1697224500000|2023-10-13 19:15:00|886.7|881.7|886.7|881.7|887.3|882.3|886.7|881.7|35
1697224800000|2023-10-13 19:20:00|886.8|881.8|887|882|887|882|886.6|881.6|17
1697225100000|2023-10-13 19:25:00|886.9|881.9|886.6|881.6|886.9|881.9|886.6|881.6|32
1697225400000|2023-10-13 19:30:00|886.7|881.7|886.7|881.7|887|882|886.6|881.6|30
1697225700000|2023-10-13 19:35:00|886.6|881.6|886.8|881.8|886.9|881.9|886.6|881.6|19
1697226000000|2023-10-13 19:40:00|886.9|881.9|886.9|881.9|887.2|882.2|886.8|881.8|21
1697226300000|2023-10-13 19:45:00|886.8|881.8|886.8|881.8|886.9|881.9|886.6|881.6|21
1697226600000|2023-10-13 19:50:00|886.7|881.7|886.6|881.6|887|882|886.4|881.4|43
1697226900000|2023-10-13 19:55:00|886.8|881.8|887.7|882.7|888|883|886.7|881.7|93
1697227200000|2023-10-13 20:00:00|887.5|882.5|887|882|887.7|882.7|887|882|43
1697227500000|2023-10-13 20:05:00|886.9|881.9|886.7|881.7|887.5|882.5|886.7|881.7|26
1697227800000|2023-10-13 20:10:00|887.1|882.1|887.1|882.1|887.5|882.5|886.6|881.6|43
1697228100000|2023-10-13 20:15:00|887.3|882.3|887.2|882.2|887.7|882.7|887|882|42
1697228400000|2023-10-13 20:20:00|887.6|882.6|886.8|881.8|887.7|882.7|886.8|881.8|50
1697228700000|2023-10-13 20:25:00|887.3|882.3|887.1|882.1|887.4|882.4|886.6|881.6|41
1697229000000|2023-10-13 20:30:00|887.5|882.5|887.1|882.1|887.5|882.5|886.7|881.7|21
1697229300000|2023-10-13 20:35:00|887.5|882.5|887.4|882.4|887.6|882.6|886.9|881.9|43
1697229600000|2023-10-13 20:40:00|886.9|881.9|886.8|881.8|887.4|882.4|886.8|881.8|28
1697229900000|2023-10-13 20:45:00|886.7|881.7|887.2|882.2|887.9|882.9|886.7|881.7|44
1697230200000|2023-10-13 20:50:00|887.7|882.7|887.4|882.4|887.9|882.9|887.2|882.2|10
1697230500000|2023-10-13 20:55:00|887.5|882.5|887.3|882.3|887.5|882.5|887.3|882.3|9
1697407200000|2023-10-15 22:00:00|886.2|881.2|887.8|882.8|888.1|883.1|886.2|881.2|68
1697407500000|2023-10-15 22:05:00|887.7|882.7|887.3|882.3|887.7|882.7|887.3|882.3|19
1697407800000|2023-10-15 22:10:00|887.4|882.4|885.7|880.7|887.5|882.5|885.7|880.7|73
1697408100000|2023-10-15 22:15:00|885.6|880.6|886.6|881.6|887.1|882.1|885.4|880.4|82
1697408400000|2023-10-15 22:20:00|886.7|881.7|887.3|882.3|887.6|882.6|886.6|881.6|18
1697408700000|2023-10-15 22:25:00|887|882|887.6|882.6|887.7|882.7|887|882|31
1697409000000|2023-10-15 22:30:00|887.5|882.5|888.5|883.5|888.6|883.6|887.5|882.5|29
1697409300000|2023-10-15 22:35:00|888.2|883.2|889|884|889.5|884.5|887.8|882.8|42
1697409600000|2023-10-15 22:40:00|889.1|884.1|889.5|884.5|889.6|884.6|888.8|883.8|34
1697409900000|2023-10-15 22:45:00|889.6|884.6|889.7|884.7|889.8|884.8|889|884|23
1697410200000|2023-10-15 22:50:00|889.6|884.6|889.6|884.6|889.9|884.9|888.8|883.8|43
1697410500000|2023-10-15 22:55:00|889.7|884.7|889.6|884.6|890|885|889.2|884.2|31
1697410800000|2023-10-15 23:00:00|889.7|884.7|890.2|885.2|890.2|885.2|889.5|884.5|33
1697411100000|2023-10-15 23:05:00|890.1|885.1|890.5|885.5|890.6|885.6|890.1|885.1|16
1697411400000|2023-10-15 23:10:00|890.6|885.6|890.7|885.7|890.9|885.9|890.4|885.4|22
1697411700000|2023-10-15 23:15:00|890.6|885.6|890.4|885.4|890.8|885.8|890.4|885.4|12
1697412000000|2023-10-15 23:20:00|890.2|885.2|889.7|884.7|890.5|885.5|889.4|884.4|37
1697412300000|2023-10-15 23:25:00|889.8|884.8|890.9|885.9|890.9|885.9|889.1|884.1|51
1697412600000|2023-10-15 23:30:00|890.5|885.5|890.6|885.6|891.1|886.1|890.4|885.4|19
1697412900000|2023-10-15 23:35:00|890.5|885.5|889.6|884.6|890.5|885.5|889.4|884.4|33
1697413200000|2023-10-15 23:40:00|889.4|884.4|889.9|884.9|890.1|885.1|889.4|884.4|35
1697413500000|2023-10-15 23:45:00|889.8|884.8|889|884|889.8|884.8|888.9|883.9|51
1697413800000|2023-10-15 23:50:00|888.9|883.9|889.3|884.3|889.4|884.4|888.9|883.9|26
1697414100000|2023-10-15 23:55:00|889.4|884.4|889.7|884.7|890|885|888.1|883.1|50
1697414400000|2023-10-16 00:00:00|889.6|884.6|888.3|883.3|889.7|884.7|888.2|883.2|65
1697414700000|2023-10-16 00:05:00|888.2|883.2|888.1|883.1|888.3|883.3|887.1|882.1|68
1697415000000|2023-10-16 00:10:00|888.2|883.2|889.6|884.6|889.6|884.6|887.9|882.9|96
1697415300000|2023-10-16 00:15:00|889.5|884.5|890|885|890.3|885.3|889.4|884.4|74
1697415600000|2023-10-16 00:20:00|889.9|884.9|890.9|885.9|891.3|886.3|889.8|884.8|41
1697415900000|2023-10-16 00:25:00|890.7|885.7|890.4|885.4|890.7|885.7|890|885|27
1697416200000|2023-10-16 00:30:00|890.5|885.5|889.9|884.9|890.5|885.5|889.8|884.8|17
1697416500000|2023-10-16 00:35:00|889.8|884.8|888.9|883.9|889.8|884.8|888.8|883.8|18
1697416800000|2023-10-16 00:40:00|889.2|884.2|888.7|883.7|889.2|884.2|888.7|883.7|4
1697417100000|2023-10-16 00:45:00|888.8|883.8|888.2|883.2|889.1|884.1|888.2|883.2|30
1697417400000|2023-10-16 00:50:00|888.3|883.3|888.5|883.5|888.8|883.8|888.2|883.2|26
1697417700000|2023-10-16 00:55:00|888.4|883.4|887|882|888.4|883.4|887|882|69
1697418000000|2023-10-16 01:00:00|887.5|882.5|886.9|881.9|887.5|882.5|886.4|881.4|79
1697418300000|2023-10-16 01:05:00|886.8|881.8|887.5|882.5|887.6|882.6|886.7|881.7|45
1697418600000|2023-10-16 01:10:00|887.6|882.6|888.3|883.3|888.3|883.3|887.6|882.6|32
1697418900000|2023-10-16 01:15:00|888.2|883.2|887.2|882.2|888.3|883.3|887|882|38
1697419200000|2023-10-16 01:20:00|887.3|882.3|887.5|882.5|887.7|882.7|886.9|881.9|25
1697419500000|2023-10-16 01:25:00|887.6|882.6|887.8|882.8|887.9|882.9|887.4|882.4|37
1697419800000|2023-10-16 01:30:00|887.9|882.9|887.3|882.3|888.1|883.1|887.2|882.2|42
1697420100000|2023-10-16 01:35:00|887.2|882.2|887.6|882.6|887.7|882.7|886.8|881.8|75
1697420400000|2023-10-16 01:40:00|887.5|882.5|887.4|882.4|888.2|883.2|887.3|882.3|60
1697420700000|2023-10-16 01:45:00|887.6|882.6|886.9|881.9|887.6|882.6|886.7|881.7|37
1697421000000|2023-10-16 01:50:00|887|882|886.1|881.1|887|882|886|881|40
1697421300000|2023-10-16 01:55:00|886.2|881.2|885.8|880.8|886.2|881.2|885.3|880.3|43
1697421600000|2023-10-16 02:00:00|885.9|880.9|885.5|880.5|886.2|881.2|885.3|880.3|58
1697421900000|2023-10-16 02:05:00|885.6|880.6|886.5|881.5|886.8|881.8|885.5|880.5|34
1697422200000|2023-10-16 02:10:00|886.6|881.6|887.1|882.1|887.1|882.1|886.5|881.5|67
1697422500000|2023-10-16 02:15:00|886.9|881.9|887.1|882.1|887.3|882.3|886.9|881.9|11
1697422800000|2023-10-16 02:20:00|887.2|882.2|887.6|882.6|887.9|882.9|887.2|882.2|25
1697423100000|2023-10-16 02:25:00|887.7|882.7|887.2|882.2|887.8|882.8|887.2|882.2|20
1697423400000|2023-10-16 02:30:00|887.4|882.4|887|882|887.4|882.4|886.8|881.8|37
1697423700000|2023-10-16 02:35:00|887.1|882.1|886.9|881.9|887.2|882.2|886.9|881.9|17
1697424000000|2023-10-16 02:40:00|887|882|887.5|882.5|887.8|882.8|887|882|15
1697424300000|2023-10-16 02:45:00|887.3|882.3|887.6|882.6|887.7|882.7|887.2|882.2|24
1697424600000|2023-10-16 02:50:00|887.5|882.5|887.4|882.4|887.6|882.6|887.4|882.4|14
1697424900000|2023-10-16 02:55:00|887.5|882.5|888|883|888.3|883.3|887.4|882.4|15
1697425200000|2023-10-16 03:00:00|888.1|883.1|887.8|882.8|888.1|883.1|887.8|882.8|20
1697425500000|2023-10-16 03:05:00|887.7|882.7|886.9|881.9|887.7|882.7|886.9|881.9|21
1697425800000|2023-10-16 03:10:00|886.8|881.8|887|882|887.2|882.2|886.5|881.5|13
1697426100000|2023-10-16 03:15:00|887.1|882.1|887|882|887.2|882.2|886.9|881.9|22
1697426400000|2023-10-16 03:20:00|887.2|882.2|886.8|881.8|887.2|882.2|886.5|881.5|33
1697426700000|2023-10-16 03:25:00|886.7|881.7|886.8|881.8|886.8|881.8|886.5|881.5|20
1697427000000|2023-10-16 03:30:00|886.7|881.7|886.1|881.1|886.9|881.9|886|881|65
1697427300000|2023-10-16 03:35:00|886|881|886.7|881.7|886.7|881.7|886|881|33
1697427600000|2023-10-16 03:40:00|886.6|881.6|886.1|881.1|886.7|881.7|886.1|881.1|28
1697427900000|2023-10-16 03:45:00|886.2|881.2|886.7|881.7|886.7|881.7|886.2|881.2|10
1697428200000|2023-10-16 03:50:00|886.6|881.6|886.8|881.8|886.9|881.9|886.4|881.4|20
1697428500000|2023-10-16 03:55:00|886.9|881.9|887|882|887|882|886.8|881.8|8
1697428800000|2023-10-16 04:00:00|886.9|881.9|887.1|882.1|887.1|882.1|886.8|881.8|23
1697429100000|2023-10-16 04:05:00|887.2|882.2|887.1|882.1|887.4|882.4|887|882|16
1697429400000|2023-10-16 04:10:00|887.2|882.2|887.3|882.3|887.5|882.5|887.1|882.1|23
1697429700000|2023-10-16 04:15:00|887.2|882.2|887.1|882.1|887.3|882.3|886.8|881.8|17
1697430000000|2023-10-16 04:20:00|887.2|882.2|887.3|882.3|887.3|882.3|887.1|882.1|18
1697430300000|2023-10-16 04:25:00|887.2|882.2|887.1|882.1|887.4|882.4|887.1|882.1|11
1697430600000|2023-10-16 04:30:00|887.2|882.2|887.1|882.1|887.5|882.5|887|882|14
1697430900000|2023-10-16 04:35:00|887.2|882.2|887.3|882.3|887.4|882.4|887.1|882.1|15
1697431200000|2023-10-16 04:40:00|887.4|882.4|887.2|882.2|887.5|882.5|887.2|882.2|9
1697431500000|2023-10-16 04:45:00|887.4|882.4|886.8|881.8|887.6|882.6|886.7|881.7|35
1697431800000|2023-10-16 04:50:00|886.9|881.9|887.2|882.2|887.3|882.3|886.7|881.7|14
1697432100000|2023-10-16 04:55:00|887.3|882.3|886.7|881.7|887.3|882.3|886.7|881.7|21
1697432400000|2023-10-16 05:00:00|886.8|881.8|886.6|881.6|887|882|886.5|881.5|45
1697432700000|2023-10-16 05:05:00|886.7|881.7|886.4|881.4|886.8|881.8|886.3|881.3|47
1697433000000|2023-10-16 05:10:00|886.5|881.5|885.8|880.8|886.5|881.5|885.6|880.6|26
1697433300000|2023-10-16 05:15:00|885.7|880.7|886|881|886.1|881.1|885.7|880.7|22
1697433600000|2023-10-16 05:20:00|886.1|881.1|885.4|880.4|886.1|881.1|885.3|880.3|23
1697433900000|2023-10-16 05:25:00|885.3|880.3|886.4|881.4|886.6|881.6|884.9|879.9|46
1697434200000|2023-10-16 05:30:00|886.2|881.2|885.7|880.7|886.4|881.4|885.7|880.7|37
1697434500000|2023-10-16 05:35:00|885.8|880.8|886.3|881.3|886.4|881.4|885.8|880.8|34
1697434800000|2023-10-16 05:40:00|886.4|881.4|886.3|881.3|886.6|881.6|886.2|881.2|29
1697435100000|2023-10-16 05:45:00|886.4|881.4|885.5|880.5|886.4|881.4|885.5|880.5|32
1697435400000|2023-10-16 05:50:00|885.6|880.6|883.7|878.7|885.6|880.6|883.7|878.7|74
1697435700000|2023-10-16 05:55:00|883.8|878.8|884.2|879.2|884.5|879.5|883.7|878.7|131
1697436000000|2023-10-16 06:00:00|884.3|879.3|884.3|879.3|884.8|879.8|883.9|878.9|51
1697436300000|2023-10-16 06:05:00|884.4|879.4|885.4|880.4|885.4|881.6|883.4|879.4|20
1697436600000|2023-10-16 06:10:00|885.2|880.2|885.3|880.3|885.4|881.6|883.4|880|23
1697436900000|2023-10-16 06:15:00|885.2|880.2|885.4|880.4|885.4|880.4|885|880|26
1697437200000|2023-10-16 06:20:00|885.3|880.3|885.6|880.6|885.7|880.7|885.2|880.2|19
1697437500000|2023-10-16 06:25:00|885.5|880.5|885.3|880.3|885.5|880.5|885.1|880.1|22
1697437800000|2023-10-16 06:30:00|885.4|880.4|886|881|886|881|885.4|880.4|17
1697438100000|2023-10-16 06:35:00|886.1|881.1|887.1|882.1|887.2|882.2|885.8|880.8|15
1697438400000|2023-10-16 06:40:00|887.3|882.3|886.8|881.8|887.3|883.3|885.1|881.8|13
1697438700000|2023-10-16 06:45:00|885.1|883.3|884.7|882.9|886.8|883.3|884.6|881.8|17
1697439000000|2023-10-16 06:50:00|884.8|883|884.9|883.1|885|883.2|884.6|882.8|10
1697439600000|2023-10-16 07:00:00|883.8|878.8|884.3|879.3|884.3|879.3|883.6|878.6|24
1697439900000|2023-10-16 07:05:00|884.4|879.4|885|880|885.6|880.6|884.3|879.3|22
1697440200000|2023-10-16 07:10:00|885.1|880.1|886.5|881.5|886.5|881.5|885.1|880.1|26
1697440500000|2023-10-16 07:15:00|886.4|881.4|886.9|881.9|887|882|886.3|881.3|15
1697440800000|2023-10-16 07:20:00|886.8|881.8|886.9|881.9|887.4|882.4|886.8|881.8|23
1697441100000|2023-10-16 07:25:00|887|882|886.6|881.6|887.1|882.1|886.1|881.1|25
1697441400000|2023-10-16 07:30:00|886.7|881.7|886.5|881.5|888.3|883.3|886.5|881.5|42
1697441700000|2023-10-16 07:35:00|886.4|881.4|886.5|881.5|887|882|886|881|40
1697442000000|2023-10-16 07:40:00|886.6|881.6|886.5|881.5|886.9|881.9|886.3|881.3|27
1697442300000|2023-10-16 07:45:00|886.6|881.6|887.1|882.1|887.2|882.2|886.5|881.5|28
1697442600000|2023-10-16 07:50:00|886.8|881.8|887.6|882.6|888.1|883.1|886.7|881.7|27
1697442900000|2023-10-16 07:55:00|887.7|882.7|889|884|889.1|884.1|887.6|882.6|27
1697443200000|2023-10-16 08:00:00|889.1|884.1|890.1|885.1|890.1|885.1|889.1|884.1|27
1697443500000|2023-10-16 08:05:00|889.9|884.9|889.4|884.4|890.2|885.2|889.4|884.4|16
1697443800000|2023-10-16 08:10:00|889.3|884.3|888.8|883.8|889.6|884.6|888.8|883.8|27
1697444100000|2023-10-16 08:15:00|888.6|883.6|887.8|882.8|888.7|883.7|887.8|882.8|27
1697444400000|2023-10-16 08:20:00|887.7|882.7|888.2|883.2|888.2|883.2|887.3|882.3|17
1697444700000|2023-10-16 08:25:00|888|883|887.9|882.9|888.3|883.3|887.5|882.5|17
1697445000000|2023-10-16 08:30:00|887.8|882.8|889.3|884.3|889.4|884.4|887.8|882.8|41
1697445300000|2023-10-16 08:35:00|889.4|884.4|889.4|884.4|889.4|884.4|889.1|884.1|24
1697445600000|2023-10-16 08:40:00|889.3|884.3|889.2|884.2|889.3|884.3|888.7|883.7|26
1697445900000|2023-10-16 08:45:00|889.1|884.1|888.7|883.7|889.3|884.9|886.7|882.8|31
1697446200000|2023-10-16 08:50:00|888.6|883.6|888.1|883.1|888.6|883.6|888.1|883.1|17
1697446500000|2023-10-16 08:55:00|888|883|888.2|883.2|888.4|883.4|887.9|882.9|21
1697446800000|2023-10-16 09:00:00|888.1|883.1|888.9|883.9|889.2|884.2|888.1|883.1|16
1697447100000|2023-10-16 09:05:00|889|884|889|884|889.1|884.1|888.8|883.8|15
1697447400000|2023-10-16 09:10:00|888.9|883.9|888.9|883.9|889.6|884.6|888.9|883.9|26
1697447700000|2023-10-16 09:15:00|889.1|884.1|888.8|883.8|889.9|884.9|888.8|883.8|22
1697448000000|2023-10-16 09:20:00|888.7|883.7|889|884|889.2|884.2|888.7|883.7|19
1697448300000|2023-10-16 09:25:00|889.1|884.1|889.4|884.4|889.7|884.7|889.1|884.1|18
1697448600000|2023-10-16 09:30:00|889.5|884.5|890|885|890.3|885.3|889.5|884.5|18
1697448900000|2023-10-16 09:35:00|889.7|884.7|890.2|885.2|890.2|885.2|889.3|884.3|28
1697449200000|2023-10-16 09:40:00|890.3|885.3|888.8|883.8|890.3|885.3|888.5|883.5|40
1697449500000|2023-10-16 09:45:00|888.6|883.6|887.6|882.6|888.8|883.8|887.5|882.5|25
1697449800000|2023-10-16 09:50:00|887.5|882.5|887.4|882.4|887.9|882.9|887.3|882.3|21
1697450100000|2023-10-16 09:55:00|887.3|882.3|886.7|881.7|887.5|882.5|886.7|881.7|19
1697450400000|2023-10-16 10:00:00|886.6|881.6|884.1|879.1|886.6|881.6|884.1|879.1|36
1697450700000|2023-10-16 10:05:00|884.2|879.2|883.7|878.7|884.3|879.3|883.6|878.6|19
1697451000000|2023-10-16 10:10:00|883.6|878.6|883.5|878.5|883.7|878.7|883.1|878.1|24
1697451300000|2023-10-16 10:15:00|883.4|878.4|883.1|878.1|883.4|878.4|883.1|878.1|12
1697454000000|2023-10-16 11:00:00|882|877|882|877|882.1|877.1|881.9|876.9|10
1697454300000|2023-10-16 11:05:00|881.9|876.9|880.6|875.6|882|877|880.4|875.4|22
1697454600000|2023-10-16 11:10:00|880.7|875.7|880.6|875.6|881|876|880.4|875.4|13
1697454900000|2023-10-16 11:15:00|880.7|875.7|880.7|875.7|880.9|875.9|880.6|875.6|11
1697455200000|2023-10-16 11:20:00|880.8|875.8|880.4|875.4|880.9|875.9|880.2|875.2|24
1697455500000|2023-10-16 11:25:00|880.5|875.5|880.5|875.5|880.8|877.7|879.2|875.4|17
1697455800000|2023-10-16 11:30:00|880.6|875.6|880.3|875.3|880.7|875.7|880|875|22
1697456100000|2023-10-16 11:35:00|880.4|875.4|880.5|875.5|880.5|875.5|880.2|875.2|11
1697456400000|2023-10-16 11:40:00|880.9|875.9|881|876|881.1|876.1|880.7|875.7|19
1697456700000|2023-10-16 11:45:00|880.9|875.9|879.9|878.1|881.4|878.6|879.8|875.9|29
1697457000000|2023-10-16 11:50:00|880|878.2|880.9|875.9|881.4|878.2|879.8|875.9|18
1697457300000|2023-10-16 11:55:00|881|876|881.3|876.3|881.3|876.3|880.9|875.9|6
1697459100000|2023-10-16 12:25:00|885.3|880.3|884.7|879.7|885.5|880.5|884.3|879.3|24
1697459400000|2023-10-16 12:30:00|885.1|880.1|886.8|881.8|887.1|882.1|884.8|879.8|126
1697459700000|2023-10-16 12:35:00|886.7|881.7|887.1|882.1|887.2|882.2|886.4|881.4|47
1697460000000|2023-10-16 12:40:00|887|882|886.4|881.4|887.3|884.1|885.7|881.3|73
1697460300000|2023-10-16 12:45:00|886.5|881.5|887|882|887.1|882.1|886.5|881.5|12
1697463300000|2023-10-16 13:35:00|890.2|885.2|889.7|884.7|890.3|885.3|889.5|884.5|15
1697463600000|2023-10-16 13:40:00|889.8|884.8|890.7|885.7|891.2|886.2|889.6|884.6|91
1697463900000|2023-10-16 13:45:00|890.8|885.8|893.1|888.1|893.1|888.1|890.8|885.8|76
1697464200000|2023-10-16 13:50:00|893.2|888.2|891.7|886.7|894|889|891.3|886.3|77
1697464500000|2023-10-16 13:55:00|891.8|886.8|889.1|884.1|892|887|889|884|72
1697464800000|2023-10-16 14:00:00|889.2|884.2|890.1|885.1|890.5|885.5|889|884|77
1697465100000|2023-10-16 14:05:00|890|885|889.8|884.8|890.1|885.1|888|883|82
1697465400000|2023-10-16 14:10:00|890.2|885.2|890.8|885.8|892.1|887.1|890.1|885.1|49
1697465700000|2023-10-16 14:15:00|890.9|885.9|892.4|887.4|892.6|887.6|890.2|885.2|103
1697466000000|2023-10-16 14:20:00|892.5|887.5|893.9|888.9|894.2|889.2|892.5|887.5|48
1697466300000|2023-10-16 14:25:00|893.8|888.8|894.5|889.5|895|890|893.5|888.5|53
1697466600000|2023-10-16 14:30:00|894.7|889.7|895.6|890.6|896.2|891.2|893.8|888.8|83
1697466900000|2023-10-16 14:35:00|895.7|890.7|894.4|889.4|896.1|891.1|894.4|889.4|48
1697467200000|2023-10-16 14:40:00|894.6|889.6|894|889|894.6|889.6|893.7|888.7|37
1697467500000|2023-10-16 14:45:00|894.1|889.1|894.1|889.1|894.3|889.3|893.9|888.9|44
1697467800000|2023-10-16 14:50:00|893.9|888.9|892.8|887.8|893.9|888.9|892.8|887.8|48
1697468100000|2023-10-16 14:55:00|892.9|887.9|892.9|887.9|893.5|888.5|892.8|887.8|32
1697468400000|2023-10-16 15:00:00|893|888|893.9|888.9|894.2|889.2|892.9|887.9|31
1697468700000|2023-10-16 15:05:00|894|889|894|889|894.3|889.3|893.9|888.9|22
1697469000000|2023-10-16 15:10:00|894.1|889.1|894.1|889.1|894.4|889.4|893.8|888.8|33
1697469300000|2023-10-16 15:15:00|894.2|889.2|896|891|896.8|891.8|894.2|889.2|39
1697469600000|2023-10-16 15:20:00|895.9|890.9|894.9|889.9|895.9|890.9|894.7|889.7|57
1697469900000|2023-10-16 15:25:00|895|890|895.7|890.7|895.9|890.9|895|890|42
1697470200000|2023-10-16 15:30:00|895.8|890.8|896|891|897.1|892.1|895.7|890.7|36
1697470500000|2023-10-16 15:35:00|895.9|890.9|896|891|896.1|891.1|895.7|890.7|29
1697470800000|2023-10-16 15:40:00|896.6|891.6|896.5|891.5|897.2|893.2|894.9|891.5|30
1697471100000|2023-10-16 15:45:00|896.6|891.6|895.9|890.9|896.6|893.1|894.8|890.7|17
1697471400000|2023-10-16 15:50:00|896|891|897.3|892.3|897.5|892.5|895.8|890.8|28
1697471700000|2023-10-16 15:55:00|897.2|892.2|896.6|891.6|897.4|892.4|896.5|891.5|24
1697472000000|2023-10-16 16:00:00|896.5|891.5|895.5|890.5|896.6|893.1|894.8|890.4|55
1697472300000|2023-10-16 16:05:00|895.6|890.6|896.7|891.7|896.7|891.7|895.6|890.6|47
1697472600000|2023-10-16 16:10:00|896.5|891.5|895.6|890.6|896.6|891.6|895.5|890.5|25
1697472900000|2023-10-16 16:15:00|895.5|890.5|896.3|891.3|896.3|891.3|895.5|890.5|31
1697473200000|2023-10-16 16:20:00|896.4|891.4|896.2|891.2|896.4|891.4|895.5|890.5|40
1697473500000|2023-10-16 16:25:00|896.1|891.1|896.5|891.5|896.6|891.6|895.9|890.9|28
1697473800000|2023-10-16 16:30:00|896.2|891.2|895.9|890.9|896.5|891.5|895.5|890.5|28
1697474100000|2023-10-16 16:35:00|895.8|890.8|896|891|896.3|891.3|895.5|890.5|25
1697474400000|2023-10-16 16:40:00|896.1|891.1|896.4|891.4|896.5|891.5|895.7|890.7|27
1697474700000|2023-10-16 16:45:00|896.3|891.3|897.1|892.1|897.3|892.3|896.3|891.3|23
1697475000000|2023-10-16 16:50:00|897|892|896.9|891.9|897.5|892.5|896.5|891.5|42
1697475300000|2023-10-16 16:55:00|896.8|891.8|897.7|892.7|897.8|892.8|896.6|891.6|34
1697475600000|2023-10-16 17:00:00|897.5|892.5|898.1|893.1|898.1|893.1|897.3|892.3|42
1697475900000|2023-10-16 17:05:00|897.9|892.9|897.6|892.6|898.1|893.1|897.5|892.5|24
1697476200000|2023-10-16 17:10:00|897.7|892.7|898.7|893.7|899|894|897.7|892.7|41
1697476500000|2023-10-16 17:15:00|898.6|893.6|898.1|893.1|898.9|893.9|898.1|893.1|29
1697476800000|2023-10-16 17:20:00|898|893|897.7|892.7|898.1|893.1|897.6|892.6|64
1697477100000|2023-10-16 17:25:00|897.8|892.8|898|893|898.1|893.1|897.5|892.5|59
1697477400000|2023-10-16 17:30:00|897.9|892.9|897.6|892.6|898|893|897.6|892.6|14
1697478300000|2023-10-16 17:45:00|897.5|892.5|897.6|892.6|897.6|892.6|897.5|892.5|2
1697478600000|2023-10-16 17:50:00|897.7|892.7|897.9|892.9|897.9|892.9|897.7|892.7|13
1697478900000|2023-10-16 17:55:00|897.8|892.8|897.4|892.4|897.9|892.9|897.4|892.4|27
1697479200000|2023-10-16 18:00:00|897.5|892.5|897.5|892.5|897.5|892.5|897.4|892.4|5
1697479500000|2023-10-16 18:05:00|897.4|892.4|897.4|892.4|897.5|892.5|897.3|892.3|19
1697480100000|2023-10-16 18:15:00|897.3|892.3|896.9|891.9|897.4|892.4|896.8|891.8|17
1697480400000|2023-10-16 18:20:00|897|892|897.2|892.2|897.3|892.3|896.8|891.8|15
1697480700000|2023-10-16 18:25:00|897.3|892.3|897.3|892.3|897.4|892.4|897.2|892.2|13
1697481000000|2023-10-16 18:30:00|896.8|891.8|896.9|891.9|897|892|896.7|891.7|18
1697481300000|2023-10-16 18:35:00|896.8|891.8|896.9|891.9|897.1|892.1|896.6|891.6|30
1697481600000|2023-10-16 18:40:00|896.8|891.8|896.9|891.9|897|892|896.8|891.8|26
1697481900000|2023-10-16 18:45:00|896.8|891.8|896.6|891.6|897|892|896.6|891.6|24
1697482200000|2023-10-16 18:50:00|896.7|891.7|896.8|891.8|896.9|891.9|896.7|891.7|12
1697482500000|2023-10-16 18:55:00|896.7|891.7|896.9|891.9|896.9|891.9|896.7|891.7|5
1697482800000|2023-10-16 19:00:00|896.8|891.8|896.9|891.9|896.9|891.9|896.8|891.8|4
1697484000000|2023-10-16 19:20:00|897.1|892.1|897.5|892.5|897.6|892.6|897.1|892.1|7
1697484300000|2023-10-16 19:25:00|897.6|892.6|897.9|892.9|897.9|892.9|897.6|892.6|5
1697484600000|2023-10-16 19:30:00|897.8|892.8|897.9|892.9|898.1|893.1|897.8|892.8|10
1697484900000|2023-10-16 19:35:00|898|893|897.5|892.5|898|893|897.5|892.5|11
1697485200000|2023-10-16 19:40:00|897.7|892.7|897.1|892.1|897.7|892.7|897.1|892.1|10
1697485500000|2023-10-16 19:45:00|897|892|897.2|892.2|897.3|892.3|897|892|4
1697485800000|2023-10-16 19:50:00|897.3|892.3|897.3|892.3|897.3|892.3|897.2|892.2|3
1697486100000|2023-10-16 19:55:00|897.4|892.4|897.8|892.8|898.1|893.1|897.4|892.4|25
1697486400000|2023-10-16 20:00:00|897.7|892.7|897.6|892.6|897.7|892.7|897.4|892.4|9
1697486700000|2023-10-16 20:05:00|897.5|892.5|897.6|892.6|897.6|892.6|897.4|892.4|3
1697487000000|2023-10-16 20:10:00|897.7|892.7|897.4|892.4|897.8|892.8|897.2|892.2|16
1697487300000|2023-10-16 20:15:00|897.3|892.3|897.5|892.5|897.7|892.7|897.3|892.3|10
1697487600000|2023-10-16 20:20:00|897.7|892.7|897.6|892.6|897.7|892.7|897.5|892.5|4
1697487900000|2023-10-16 20:25:00|897.7|892.7|897.8|892.8|897.8|892.8|897.7|892.7|4
1697488200000|2023-10-16 20:30:00|897.2|892.2|897|892|897.5|892.5|897|892|23
1697488500000|2023-10-16 20:35:00|897.1|892.1|896.9|891.9|897.2|892.2|896.8|891.8|12
1697488800000|2023-10-16 20:40:00|896.8|891.8|896.9|891.9|897.3|892.3|896.7|891.7|14
1697489100000|2023-10-16 20:45:00|896.8|891.8|897.1|892.1|897.2|892.2|896.7|891.7|11
1697489400000|2023-10-16 20:50:00|896.9|891.9|897.2|892.2|897.2|892.2|896.7|891.7|4
1697489700000|2023-10-16 20:55:00|897.3|892.3|898.2|893.2|898.3|893.3|897.2|892.2|38
1697493600000|2023-10-16 22:00:00|898.1|893.1|897.7|892.7|898.1|893.1|897.6|892.6|10
1697493900000|2023-10-16 22:05:00|897.6|892.6|897.2|892.2|897.6|892.6|897.2|892.2|13
1697494200000|2023-10-16 22:10:00|897.3|892.3|897.1|892.1|897.4|892.4|897.1|892.1|6
1697494500000|2023-10-16 22:15:00|897|892|897.4|892.4|897.4|892.4|896.9|891.9|15
1697494800000|2023-10-16 22:20:00|897.5|892.5|897.4|892.4|897.6|892.6|897.3|892.3|8
1697495100000|2023-10-16 22:25:00|897.5|892.5|897.5|892.5|897.5|892.5|897.4|892.4|3
1697495400000|2023-10-16 22:30:00|897.6|892.6|897.7|892.7|897.7|892.7|897.6|892.6|2
1697495700000|2023-10-16 22:35:00|897.6|892.6|897.7|892.7|897.7|892.7|897.6|892.6|2
1697496000000|2023-10-16 22:40:00|897.8|892.8|897.5|892.5|897.8|892.8|897.3|892.3|33
1697496300000|2023-10-16 22:45:00|897.4|892.4|897.1|892.1|897.4|892.4|897.1|892.1|3
1697496600000|2023-10-16 22:50:00|896.9|891.9|896.9|891.9|897.1|892.1|896.8|891.8|9
1697496900000|2023-10-16 22:55:00|897|892|896.8|891.8|897.1|892.1|896.8|891.8|16
1697497200000|2023-10-16 23:00:00|896.7|891.7|897|892|897|892|896.6|891.6|18
1697497500000|2023-10-16 23:05:00|896.9|891.9|897|892|897|892|896.7|891.7|14
1697497800000|2023-10-16 23:10:00|896.9|891.9|897|892|897.2|892.2|896.9|891.9|11
1697498100000|2023-10-16 23:15:00|897.1|892.1|896.9|891.9|897.1|892.1|896.9|891.9|7
1697498400000|2023-10-16 23:20:00|897|892|897|892|897.1|892.1|896.9|891.9|4
1697498700000|2023-10-16 23:25:00|897.1|892.1|896.9|891.9|897.1|892.1|896.9|891.9|5
1697499000000|2023-10-16 23:30:00|896.8|891.8|897.1|892.1|897.1|892.1|896.8|891.8|4
1697499300000|2023-10-16 23:35:00|897.2|892.2|897.4|892.4|897.5|892.5|897.2|892.2|25
1697499600000|2023-10-16 23:40:00|897.2|892.2|896.9|891.9|897.2|892.2|896.9|891.9|8
1697499900000|2023-10-16 23:45:00|896.8|891.8|897|892|897|892|896.8|891.8|9
1697500200000|2023-10-16 23:50:00|896.9|891.9|896.6|891.6|897|892|896.6|891.6|24
1697500500000|2023-10-16 23:55:00|896.5|891.5|896.4|891.4|896.6|891.6|895.8|890.8|51
1697500800000|2023-10-17 00:00:00|896.3|891.3|896.3|891.3|897|892|896.2|891.2|39
1697501100000|2023-10-17 00:05:00|896.2|891.2|896.7|891.7|896.8|891.8|896.2|891.2|31
1697501400000|2023-10-17 00:10:00|896.6|891.6|896.3|891.3|896.7|891.7|896.1|891.1|17
1697501700000|2023-10-17 00:15:00|896.2|891.2|895.9|890.9|896.2|891.2|895.9|890.9|15
1697502000000|2023-10-17 00:20:00|895.8|890.8|895.8|890.8|896|891|895.3|890.3|41
1697502300000|2023-10-17 00:25:00|896|891|896.2|891.2|896.5|891.5|895.9|890.9|24
1697502600000|2023-10-17 00:30:00|896.1|891.1|895.9|890.9|896.2|891.2|895.5|890.5|38
1697502900000|2023-10-17 00:35:00|896|891|895.5|890.5|896.6|891.6|895.5|890.5|80
1697503200000|2023-10-17 00:40:00|895.4|890.4|896.2|891.2|896.3|891.3|895.4|890.4|36
1697503500000|2023-10-17 00:45:00|896.3|891.3|896.7|891.7|896.8|891.8|896.1|891.1|42
1697503800000|2023-10-17 00:50:00|896.8|891.8|896.2|891.2|897.1|892.1|896|891|46
1697504100000|2023-10-17 00:55:00|896.1|891.1|897.5|892.5|897.6|892.6|896.1|891.1|45
1697504400000|2023-10-17 01:00:00|897.3|892.3|896.7|891.7|897.3|892.3|896.2|891.2|90
1697504700000|2023-10-17 01:05:00|896.8|891.8|896.8|891.8|897.5|892.5|896.8|891.8|38
1697505000000|2023-10-17 01:10:00|896.7|891.7|896.5|891.5|896.9|891.9|896.4|891.4|53
1697505300000|2023-10-17 01:15:00|896.4|891.4|896.3|891.3|896.8|891.8|896.2|891.2|53
1697505600000|2023-10-17 01:20:00|896.4|891.4|896.4|891.4|896.9|891.9|896.3|891.3|27
1697505900000|2023-10-17 01:25:00|896.5|891.5|895.6|890.6|896.5|891.5|895.5|890.5|48
1697506200000|2023-10-17 01:30:00|895.5|890.5|895.3|890.3|895.9|890.9|895.2|890.2|42
1697506500000|2023-10-17 01:35:00|895.2|890.2|894.6|889.6|895.8|890.8|894.4|889.4|69
1697506800000|2023-10-17 01:40:00|894.7|889.7|894.8|889.8|894.9|889.9|894.4|889.4|50
1697507100000|2023-10-17 01:45:00|894.9|889.9|895.3|890.3|895.4|890.4|894.8|889.8|54
1697507400000|2023-10-17 01:50:00|895.5|890.5|895.3|890.3|896|891|895.3|890.3|29
1697507700000|2023-10-17 01:55:00|895.2|890.2|895.6|890.6|895.6|890.6|895.2|890.2|16
1697508000000|2023-10-17 02:00:00|895.4|890.4|895|890|895.5|890.5|894.9|889.9|27
1697508300000|2023-10-17 02:05:00|894.9|889.9|894.7|889.7|895.2|890.2|894.5|889.5|41
1697508600000|2023-10-17 02:10:00|894.8|889.8|894.9|889.9|895.3|890.3|894.6|889.6|36
1697508900000|2023-10-17 02:15:00|894.8|889.8|894.4|889.4|894.9|889.9|894.2|889.2|30
1697509200000|2023-10-17 02:20:00|894.5|889.5|894|889|894.6|889.6|893.9|888.9|37
1697509500000|2023-10-17 02:25:00|893.9|888.9|893.8|888.8|894.3|889.3|893.5|888.5|60
1697509800000|2023-10-17 02:30:00|894|889|893.8|888.8|894|889|893.7|888.7|21
1697510100000|2023-10-17 02:35:00|893.7|888.7|894.2|889.2|894.3|889.3|893.7|888.7|24
1697510400000|2023-10-17 02:40:00|894.3|889.3|894.2|889.2|894.4|889.4|894|889|28
1697510700000|2023-10-17 02:45:00|894.1|889.1|894.3|889.3|894.4|889.4|894.1|889.1|19
1697511000000|2023-10-17 02:50:00|894.2|889.2|894.2|889.2|894.3|889.3|893.9|888.9|29
1697511300000|2023-10-17 02:55:00|894.1|889.1|894.7|889.7|894.7|889.7|894|889|33
1697511600000|2023-10-17 03:00:00|894.6|889.6|895.2|890.2|895.5|890.5|894.6|889.6|67
1697511900000|2023-10-17 03:05:00|895.3|890.3|896.1|891.1|896.2|891.2|895.3|890.3|26
1697512200000|2023-10-17 03:10:00|896.2|891.2|895.9|890.9|896.2|891.2|895.8|890.8|27
1697512500000|2023-10-17 03:15:00|895.8|890.8|896|891|896.2|891.2|895.7|890.7|29
1697512800000|2023-10-17 03:20:00|895.9|890.9|895.1|890.1|896|891|895.1|890.1|23
1697513100000|2023-10-17 03:25:00|895.2|890.2|895.7|890.7|895.7|890.7|895|890|29
1697513400000|2023-10-17 03:30:00|895.6|890.6|895.3|890.3|895.8|890.8|894.6|889.6|37
1697513700000|2023-10-17 03:35:00|895.2|890.2|895.5|890.5|895.9|890.9|895.1|890.1|44
1697514000000|2023-10-17 03:40:00|895.7|890.7|895.1|890.1|895.7|890.7|894.9|889.9|61
1697514300000|2023-10-17 03:45:00|895|890|894.9|889.9|895.3|890.3|894.7|889.7|54
1697514600000|2023-10-17 03:50:00|894.7|889.7|895|890|895.2|890.2|894.7|889.7|38
1697514900000|2023-10-17 03:55:00|895.1|890.1|895.8|890.8|895.9|890.9|895|890|30
1697515200000|2023-10-17 04:00:00|896|891|895.8|890.8|896|891|895.5|890.5|44
1697515500000|2023-10-17 04:05:00|895.7|890.7|895.2|890.2|895.9|890.9|894.9|889.9|52
1697515800000|2023-10-17 04:10:00|895.1|890.1|894.6|889.6|895.2|890.2|894.3|889.3|46
1697516100000|2023-10-17 04:15:00|894.5|889.5|894.6|889.6|894.7|889.7|893.9|888.9|57
1697516400000|2023-10-17 04:20:00|894.3|889.3|894.3|889.3|894.8|889.8|894.1|889.1|41
1697516700000|2023-10-17 04:25:00|894.5|889.5|894.3|889.3|894.8|889.8|894|889|36
1697517000000|2023-10-17 04:30:00|894|889|894.7|889.7|895.1|890.1|894|889|56
1697517300000|2023-10-17 04:35:00|894.4|889.4|894.4|889.4|895|890|894.2|889.2|32
1697517600000|2023-10-17 04:40:00|894.7|889.7|894.1|889.1|894.7|889.7|894|889|31
1697517900000|2023-10-17 04:45:00|894|889|894.4|889.4|894.6|889.6|894|889|35
1697518200000|2023-10-17 04:50:00|894.2|889.2|894.5|889.5|894.8|889.8|894.1|889.1|22
1697518500000|2023-10-17 04:55:00|894.6|889.6|894.8|889.8|895.6|890.6|894|889|46
1697518800000|2023-10-17 05:00:00|894.9|889.9|894.9|889.9|895.8|890.8|894.1|889.1|88
1697519100000|2023-10-17 05:05:00|895.8|890.8|897|892|897.3|892.3|895.7|890.7|71
1697519400000|2023-10-17 05:10:00|896.9|891.9|895.4|890.4|897|892|895.4|890.4|56
1697519700000|2023-10-17 05:15:00|895.1|890.1|895.3|890.3|895.3|890.3|895|890|28
1697520000000|2023-10-17 05:20:00|895.1|890.1|894.7|889.7|895.3|890.3|894.6|889.6|40
1697520300000|2023-10-17 05:25:00|894.6|889.6|894.6|889.6|894.8|889.8|894.5|889.5|30
1697520600000|2023-10-17 05:30:00|894.5|889.5|894.6|889.6|894.6|889.6|894|889|38
1697520900000|2023-10-17 05:35:00|894.5|889.5|894.8|889.8|895.2|890.2|894.3|889.3|42
1697521200000|2023-10-17 05:40:00|894.9|889.9|894.9|889.9|895.2|890.2|894.7|889.7|25
1697521500000|2023-10-17 05:45:00|894.8|889.8|895.2|890.2|895.4|890.4|894.8|889.8|41
1697521800000|2023-10-17 05:50:00|895.1|890.1|895.8|890.8|895.9|890.9|895.1|890.1|38
1697522100000|2023-10-17 05:55:00|895.7|890.7|896.5|891.5|896.7|891.7|895.6|890.6|38
1697522400000|2023-10-17 06:00:00|896.7|891.7|897.1|892.1|897.2|892.2|895.7|890.7|91
1697522700000|2023-10-17 06:05:00|896.8|891.8|896.7|891.7|897.3|892.3|896.5|891.5|85
1697523000000|2023-10-17 06:10:00|896.6|891.6|895.7|890.7|897|892|895.4|890.4|81
1697523300000|2023-10-17 06:15:00|896.2|891.2|895.8|890.8|896.7|891.7|895.7|890.7|79
1697523600000|2023-10-17 06:20:00|896|891|895.2|890.2|896.6|891.6|894.9|889.9|93
1697523900000|2023-10-17 06:25:00|895.6|890.6|896.2|891.2|896.2|892.2|893.3|889.8|61
1697524200000|2023-10-17 06:30:00|895.7|890.7|895.4|890.4|896.1|891.1|895.1|890.1|78
1697524500000|2023-10-17 06:35:00|895.2|890.2|895.2|890.2|895.8|891.8|893.3|889.6|46
1697524800000|2023-10-17 06:40:00|893.5|891.7|895.9|890.9|896.1|891.7|893.5|889.6|80
1697525100000|2023-10-17 06:45:00|895.7|890.7|895.3|890.3|896.2|891.2|895.2|890.2|64
1697525400000|2023-10-17 06:50:00|895.6|890.6|894.8|889.8|895.7|890.7|894.7|889.7|71
1697525700000|2023-10-17 06:55:00|895|890|895.6|890.6|896.1|891.1|894.5|889.5|78
1697526000000|2023-10-17 07:00:00|895.9|890.9|895.9|890.9|896.5|891.5|895.5|890.5|150
1697526300000|2023-10-17 07:05:00|896|891|897.4|892.4|898|893|895.9|890.9|146
1697526600000|2023-10-17 07:10:00|897.6|892.6|896.9|891.9|897.9|892.9|896.9|891.9|129
1697526900000|2023-10-17 07:15:00|896.8|891.8|897.2|892.2|897.5|892.5|896.6|891.6|111
1697527200000|2023-10-17 07:20:00|897.3|892.3|896.6|891.6|897.7|892.7|896.4|891.4|93
1697527500000|2023-10-17 07:25:00|896.5|891.5|897|892|897.5|892.5|896.5|891.5|118
1697527800000|2023-10-17 07:30:00|897.2|892.2|898.2|893.2|898.3|893.7|894.9|891.1|122
1697528100000|2023-10-17 07:35:00|897.4|892.4|899.1|894.1|899.6|894.6|897.3|892.3|102
1697528400000|2023-10-17 07:40:00|898.8|893.8|899.4|894.4|899.7|894.7|898.8|893.8|38
1697528700000|2023-10-17 07:45:00|899.1|894.1|902.5|897.5|903.3|898.3|899.1|894.1|126
1697529000000|2023-10-17 07:50:00|902.6|897.6|902|897|902.8|897.8|900.8|895.8|122
1697529300000|2023-10-17 07:55:00|901.9|896.9|901.4|896.4|902.1|897.1|900.8|895.8|93
1697529600000|2023-10-17 08:00:00|901.3|896.3|900.4|895.4|901.3|896.3|899.3|894.3|133
1697529900000|2023-10-17 08:05:00|899.7|894.7|899.8|894.8|900.3|895.3|898.2|893.2|81
1697530200000|2023-10-17 08:10:00|900.4|895.4|900.7|895.7|901.5|896.5|899.7|894.7|78
1697530500000|2023-10-17 08:15:00|901.4|896.4|900.7|895.7|901.5|896.5|899.6|894.6|82
1697530800000|2023-10-17 08:20:00|900|895|900.8|895.8|901.3|896.3|900|895|97
1697531100000|2023-10-17 08:25:00|900.4|895.4|900.2|895.2|900.7|895.7|899.4|894.4|105
1697531400000|2023-10-17 08:30:00|900.1|895.1|899.7|894.7|901.3|896.3|899.1|894.1|112
1697531700000|2023-10-17 08:35:00|899.2|894.2|898.2|893.2|899.7|894.7|897.8|892.8|99
1697532000000|2023-10-17 08:40:00|897.9|892.9|898.4|893.4|899.1|894.1|897.5|892.5|144
1697532300000|2023-10-17 08:45:00|898.6|893.6|897.2|892.2|899|894|896.3|891.3|98
1697532600000|2023-10-17 08:50:00|897.8|892.8|897.6|892.6|898|893|896.5|891.5|114
1697532900000|2023-10-17 08:55:00|897.2|892.2|897|892|897.7|892.7|896.4|891.4|67
1697533200000|2023-10-17 09:00:00|897.1|892.1|897.6|892.6|898.2|893.2|897|892|136
1697533500000|2023-10-17 09:05:00|897.7|892.7|898.1|893.1|898.5|893.5|897.5|892.5|98
1697533800000|2023-10-17 09:10:00|898.4|893.4|898.9|893.9|899.4|894.4|898.2|893.2|84
1697534100000|2023-10-17 09:15:00|899|894|900.4|895.4|900.4|895.4|899|894|69
1697534400000|2023-10-17 09:20:00|900.2|895.2|900.6|895.6|901.5|896.5|900.1|895.1|91
1697534700000|2023-10-17 09:25:00|900.8|895.8|900.5|895.5|901.1|896.1|900.1|895.1|114
1697535000000|2023-10-17 09:30:00|900.9|895.9|901.7|896.7|901.7|896.7|900.4|895.4|81
1697535300000|2023-10-17 09:35:00|901.4|896.4|901|896|901.8|896.8|900.7|895.7|60
1697535600000|2023-10-17 09:40:00|900.8|895.8|900.9|895.9|901.5|896.5|900.8|895.8|61
1697535900000|2023-10-17 09:45:00|901|896|901.5|896.5|901.8|896.8|900.8|895.8|52
1697536200000|2023-10-17 09:50:00|901.7|896.7|902.5|897.5|903|898.8|899.3|896.1|95
1697536500000|2023-10-17 09:55:00|900.1|898.3|900.4|898.6|903|898.7|900.1|896.6|87
1697536800000|2023-10-17 10:00:00|900.5|898.7|902.9|897.9|903.8|899.5|900.4|897.2|104
1697537100000|2023-10-17 10:05:00|902.3|897.3|902.3|897.3|903.3|898.9|899.6|896.8|85
1697537400000|2023-10-17 10:10:00|899.8|898|902.5|897.5|903.3|899.1|899.8|896.4|207
1697537700000|2023-10-17 10:15:00|902|897|902|897|903.1|898.1|900.5|895.5|154
1697538000000|2023-10-17 10:20:00|901.3|896.3|902.2|897.2|902.6|897.6|901.1|896.1|95
1697538300000|2023-10-17 10:25:00|902.1|897.1|900.7|895.7|902.4|897.4|899.9|894.9|89
1697538600000|2023-10-17 10:30:00|899.9|894.9|900.6|895.6|900.8|895.8|899.2|894.2|114
1697538900000|2023-10-17 10:35:00|900.7|895.7|899.8|894.8|900.9|895.9|899|894|103
1697539200000|2023-10-17 10:40:00|899.1|894.1|900.1|895.1|900.3|895.3|898.1|893.1|110
1697539500000|2023-10-17 10:45:00|900|895|899.8|894.8|900.7|895.7|899.2|894.2|81
1697539800000|2023-10-17 10:50:00|900.5|895.5|899.5|894.5|900.8|895.8|898.6|893.6|77
1697540100000|2023-10-17 10:55:00|898.6|893.6|895.4|893.6|899.4|894.4|895.4|892.8|100
1697540400000|2023-10-17 11:00:00|895.2|893.4|898.3|893.3|898.4|894.3|895.2|892.2|61
1697540700000|2023-10-17 11:05:00|895.8|894|895.7|893.9|898.6|894.3|894.8|892.5|48
1697541000000|2023-10-17 11:10:00|895.6|893.8|899.2|894.2|899.2|894.9|895.6|892.8|51
1697541300000|2023-10-17 11:15:00|896.8|895|897|895.2|899.8|895.5|896.7|893.7|58
1697541600000|2023-10-17 11:20:00|897.2|895.4|897.8|896|900.7|896.7|897.2|894.6|37
1697541900000|2023-10-17 11:25:00|900.3|895.3|901|896|901.1|896.9|897.8|894.6|59
1697542200000|2023-10-17 11:30:00|900.3|895.3|899|897.2|901.6|897.2|898.3|895.2|39
1697542500000|2023-10-17 11:35:00|901|896|901.5|896.5|902.1|897.8|899|896|60
1697542800000|2023-10-17 11:40:00|899.1|897.3|898.7|896.9|901.2|897.3|897.9|895.2|61
1697543100000|2023-10-17 11:45:00|901.2|896.2|899.2|897.4|901.8|897.6|898.7|895.5|70
1697543400000|2023-10-17 11:50:00|901.7|896.7|901.1|896.1|901.8|897.8|898.3|895.3|63
1697543700000|2023-10-17 11:55:00|898.6|896.8|899.2|897.4|901.7|897.5|898.6|895.4|57
1697544000000|2023-10-17 12:00:00|899.3|897.5|902.1|897.1|903.1|899.1|899.3|896.1|91
1697544300000|2023-10-17 12:05:00|901.4|896.4|900.3|895.3|902.4|897.4|898.4|894.1|90
1697544600000|2023-10-17 12:10:00|900.2|895.2|903.6|898.6|903.8|899.1|900.1|895.2|113
1697544900000|2023-10-17 12:15:00|902.9|897.9|906.3|901.3|906.7|901.7|902.9|897.9|135
1697545200000|2023-10-17 12:20:00|906.5|901.5|906.4|901.4|907.1|902.1|905|900|268
1697545500000|2023-10-17 12:25:00|906.5|901.5|904.2|899.2|907|902|904.2|899.2|171
1697545800000|2023-10-17 12:30:00|904.3|899.3|901.6|896.6|905.5|900.5|901.2|896.2|512
1697546100000|2023-10-17 12:35:00|901.7|896.7|899.5|894.5|902|897|898.9|893.9|318
1697546400000|2023-10-17 12:40:00|899.3|894.3|899.9|894.9|901.1|896.1|899.3|894.3|325
1697546700000|2023-10-17 12:45:00|900|895|898.1|896.3|900.4|896.3|897.2|893.2|223
1697547000000|2023-10-17 12:50:00|898.2|896.4|903.4|898.4|904.3|899.3|898.2|896.4|236
1697547300000|2023-10-17 12:55:00|903|898|901|896|903.4|898.4|900|895|273
1697547600000|2023-10-17 13:00:00|900.9|895.9|900.7|895.7|902.4|897.4|898.8|893.8|308
1697547900000|2023-10-17 13:05:00|900.1|895.1|903.4|898.4|904.3|900|899.5|894.5|254
1697548200000|2023-10-17 13:10:00|903.3|898.3|904.1|899.1|905.4|901.1|902|898|157
1697548500000|2023-10-17 13:15:00|904.2|899.2|901.8|896.8|904.8|899.8|900.5|895.5|289
1697548800000|2023-10-17 13:20:00|901.7|896.7|901.4|896.4|902.4|897.4|899.8|894.8|183
1697549100000|2023-10-17 13:25:00|900.9|895.9|899.4|894.4|901.5|896.5|899.4|894.4|233
1697549400000|2023-10-17 13:30:00|899.2|894.2|899.8|894.8|900.6|895.6|897.4|892.4|302
1697549700000|2023-10-17 13:35:00|899.4|894.4|901.2|896.2|901.7|896.7|898.6|893.6|278
1697550000000|2023-10-17 13:40:00|901.1|896.1|900.8|895.8|901.4|896.4|899.3|894.3|198
1697550300000|2023-10-17 13:45:00|900.2|895.2|902.1|897.1|904.5|899.5|900.2|895.2|322
1697550600000|2023-10-17 13:50:00|901.8|896.8|903.2|898.2|903.7|898.7|901.8|896.8|256
1697550900000|2023-10-17 13:55:00|903.3|898.3|903.9|898.9|904.1|899.1|902.3|897.3|158
1697551200000|2023-10-17 14:00:00|904|899|903.3|898.3|904.9|899.9|902.9|897.9|231
1697551500000|2023-10-17 14:05:00|903.6|898.6|904|899|904|899|902.4|897.4|233
1697551800000|2023-10-17 14:10:00|904.1|899.1|906.9|901.9|906.9|901.9|903.8|898.8|170
1697552100000|2023-10-17 14:15:00|906.8|901.8|907.5|902.5|907.7|902.7|905.7|900.7|224
1697552400000|2023-10-17 14:20:00|907.2|902.2|904.3|899.3|907.3|902.3|902.8|898.8|272
1697552700000|2023-10-17 14:25:00|903.9|898.9|905.7|900.7|906.4|901.4|902.6|898.7|198
1697553000000|2023-10-17 14:30:00|905.3|900.3|905.5|900.5|905.7|901.9|903.3|899.3|187
1697553300000|2023-10-17 14:35:00|905.4|900.4|903.4|898.4|905.8|900.8|903.3|898.3|165
1697553600000|2023-10-17 14:40:00|903.9|898.9|903.2|898.2|904.2|899.2|901.4|896.4|204
1697553900000|2023-10-17 14:45:00|902.7|897.7|901.7|896.7|903.9|898.9|901.4|896.4|201
1697554200000|2023-10-17 14:50:00|901.5|896.5|902.4|897.4|902.7|897.7|901.2|896.2|176
1697554500000|2023-10-17 14:55:00|902.6|897.6|903.3|898.3|903.4|898.4|902|897|140
1697554800000|2023-10-17 15:00:00|902.9|897.9|903.3|898.3|903.5|898.5|901.7|896.7|218
1697555100000|2023-10-17 15:05:00|903.4|898.4|902.1|897.1|903.7|898.7|901.7|896.7|194
1697555400000|2023-10-17 15:10:00|902.2|897.2|904.1|899.1|904.6|899.6|902.2|897.2|202
1697555700000|2023-10-17 15:15:00|903.9|898.9|904.2|899.2|904.9|899.9|903.7|898.7|202
1697556000000|2023-10-17 15:20:00|904.3|899.3|903.4|898.4|904.8|899.8|902.7|897.7|166
1697556300000|2023-10-17 15:25:00|903|898|902.7|897.7|903.5|898.5|901.9|896.9|207
1697556600000|2023-10-17 15:30:00|902.6|897.6|902.9|897.9|903.1|898.1|902.2|897.2|161
1697556900000|2023-10-17 15:35:00|902.5|897.5|903.4|898.4|903.8|898.8|902.5|897.5|129
1697557200000|2023-10-17 15:40:00|903.3|898.3|903.5|898.5|904.4|899.4|902.8|897.8|122
1697557500000|2023-10-17 15:45:00|903.4|898.4|903|898|903.7|898.7|902.6|897.6|93
1697557800000|2023-10-17 15:50:00|903.1|898.1|903.3|898.3|903.7|898.7|903|898|76
1697558100000|2023-10-17 15:55:00|903.4|898.4|904.2|899.2|904.2|899.2|902.6|897.6|86
1697558400000|2023-10-17 16:00:00|904.1|899.1|903.2|898.2|904.4|899.4|903.1|898.1|109
1697558700000|2023-10-17 16:05:00|903.1|898.1|903.8|898.8|903.8|898.8|902.8|897.8|84
1697559000000|2023-10-17 16:10:00|903.7|898.7|903.5|898.5|903.9|898.9|903.2|898.2|70
1697559300000|2023-10-17 16:15:00|903.6|898.6|902.8|897.8|903.8|898.8|902.5|897.5|111
1697559600000|2023-10-17 16:20:00|902.7|897.7|903.4|898.4|903.7|898.7|902.4|897.4|98
1697559900000|2023-10-17 16:25:00|903.3|898.3|904.7|899.7|904.7|899.7|903.2|898.2|100
1697560200000|2023-10-17 16:30:00|904.8|899.8|904.1|899.1|905|900|903.6|898.6|109
1697560500000|2023-10-17 16:35:00|904|899|904.1|899.1|904.5|899.5|903.8|898.8|83
1697560800000|2023-10-17 16:40:00|904|899|903.4|898.4|904.2|899.2|903.4|898.4|88
1697561100000|2023-10-17 16:45:00|903.3|898.3|903.6|898.6|903.6|898.6|902.8|897.8|72
1697561400000|2023-10-17 16:50:00|903.5|898.5|903.6|898.6|903.7|898.7|902.6|897.6|75
1697561700000|2023-10-17 16:55:00|903.5|898.5|903.1|898.1|903.8|898.8|902.9|897.9|85
1697562000000|2023-10-17 17:00:00|903.2|898.2|904.1|899.1|904.4|899.4|903.1|898.1|130
1697562300000|2023-10-17 17:05:00|904.2|899.2|904.2|899.2|904.2|899.2|903.4|898.4|93
1697562600000|2023-10-17 17:10:00|904.1|899.1|903.8|898.8|904.2|899.2|903.8|898.8|56
1697562900000|2023-10-17 17:15:00|903.7|898.7|904.1|899.1|904.2|899.2|903.5|898.5|41
1697563200000|2023-10-17 17:20:00|903.9|898.9|903.4|898.4|904|899|903.4|898.4|47
1697563500000|2023-10-17 17:25:00|903.6|898.6|903.1|898.1|903.8|898.8|903.1|898.1|76
1697563800000|2023-10-17 17:30:00|903.2|898.2|903.1|898.1|903.5|898.5|902.8|897.8|70
1697564100000|2023-10-17 17:35:00|903.2|898.2|902.6|897.6|903.3|898.3|902.6|897.6|54
1697564400000|2023-10-17 17:40:00|902.7|897.7|901.8|896.8|902.7|897.7|901.6|896.6|41
1697564700000|2023-10-17 17:45:00|901.9|896.9|902|897|902.3|897.3|901.6|896.6|57
1697565000000|2023-10-17 17:50:00|902.2|897.2|901|896|902.5|897.5|901|896|117
1697565300000|2023-10-17 17:55:00|900.9|895.9|900.6|895.6|901.4|896.4|900.4|895.4|113
1697565600000|2023-10-17 18:00:00|900.7|895.7|900.8|895.8|901.4|896.4|900.6|895.6|123
1697565900000|2023-10-17 18:05:00|901.1|896.1|901.5|896.5|901.5|896.5|900.7|895.7|83
1697566200000|2023-10-17 18:10:00|901.3|896.3|901.5|896.5|901.6|896.6|901|896|67
1697566500000|2023-10-17 18:15:00|901.2|896.2|900.9|895.9|901.7|896.7|900.6|895.6|84
1697566800000|2023-10-17 18:20:00|900.6|895.6|901.3|896.3|901.7|896.7|900.6|895.6|78
1697567100000|2023-10-17 18:25:00|901.6|896.6|901.4|896.4|901.7|896.7|901.1|896.1|76
1697567400000|2023-10-17 18:30:00|901.2|896.2|901|896|901.5|896.5|900.8|895.8|77
1697567700000|2023-10-17 18:35:00|901.2|896.2|901.5|896.5|901.7|896.7|900.9|895.9|48
1697568000000|2023-10-17 18:40:00|901.7|896.7|901|896|901.8|896.8|900.7|895.7|79
1697568300000|2023-10-17 18:45:00|901.2|896.2|901.5|896.5|901.7|896.7|901|896|49
1697568600000|2023-10-17 18:50:00|901.6|896.6|901.2|896.2|901.8|896.8|901.2|896.2|77
1697568900000|2023-10-17 18:55:00|901.4|896.4|901.1|896.1|901.6|896.6|901|896|103
1697569200000|2023-10-17 19:00:00|901.5|896.5|901.2|896.2|901.6|896.6|900.9|895.9|96
1697569500000|2023-10-17 19:05:00|901.4|896.4|901.8|896.8|902.1|897.1|901.2|896.2|73
1697569800000|2023-10-17 19:10:00|902.1|897.1|902.3|897.3|902.4|897.4|901.8|896.8|64
1697570100000|2023-10-17 19:15:00|902.1|897.1|902.3|897.3|902.5|897.5|902|897|79
1697570400000|2023-10-17 19:20:00|902.6|897.6|902.8|897.8|902.9|897.9|902.4|897.4|48
1697570700000|2023-10-17 19:25:00|902.6|897.6|902.8|897.8|903|898|902.5|897.5|57
1697571000000|2023-10-17 19:30:00|902.6|897.6|902.3|897.3|902.9|897.9|902.1|897.1|48
1697571300000|2023-10-17 19:35:00|902|897|902.2|897.2|902.4|897.4|901.8|896.8|66
1697571600000|2023-10-17 19:40:00|902|897|902.1|897.1|902.3|897.3|901.7|896.7|68
1697571900000|2023-10-17 19:45:00|901.8|896.8|901.5|896.5|902.1|897.1|901.5|896.5|44
1697572200000|2023-10-17 19:50:00|901.8|896.8|902|897|902.1|897.1|901.5|896.5|74
1697572500000|2023-10-17 19:55:00|901.8|896.8|901.8|896.8|902|897|901.2|896.2|76
1697572800000|2023-10-17 20:00:00|901.9|896.9|902|897|902.1|897.1|901.6|896.6|36
1697573100000|2023-10-17 20:05:00|901.7|896.7|901.9|896.9|902.4|897.4|901.7|896.7|37
1697573400000|2023-10-17 20:10:00|902.2|897.2|902.1|897.1|902.4|897.4|901.9|896.9|26
1697573700000|2023-10-17 20:15:00|902.4|897.4|902.2|897.2|902.4|897.4|901.7|896.7|40
1697574000000|2023-10-17 20:20:00|902|897|901.8|896.8|902.3|897.3|901.8|896.8|22
1697574300000|2023-10-17 20:25:00|901.7|896.7|901.9|896.9|902|897|901.7|896.7|12
1697574600000|2023-10-17 20:30:00|902.3|897.3|902.8|897.8|902.8|897.8|901.9|896.9|46
1697574900000|2023-10-17 20:35:00|902.3|897.3|902.6|897.6|902.7|897.7|902.2|897.2|33
1697575200000|2023-10-17 20:40:00|902.3|897.3|902.4|897.4|903|898|902.2|897.2|22
1697575500000|2023-10-17 20:45:00|902.7|897.7|902.3|897.3|902.8|897.8|902|897|27
1697575800000|2023-10-17 20:50:00|902.4|897.4|902.5|897.5|902.8|897.8|902.2|897.2|25
1697576100000|2023-10-17 20:55:00|902|897|903.4|898.4|903.4|898.4|902|897|28
1697580000000|2023-10-17 22:00:00|902.9|897.9|903.1|898.1|903.2|898.2|902.9|897.9|5
1697580300000|2023-10-17 22:05:00|903.2|898.2|902.5|897.5|903.2|898.2|902.2|897.2|9
1697580900000|2023-10-17 22:15:00|902.4|897.4|902.7|897.7|902.8|897.8|902.4|897.4|7
1697581200000|2023-10-17 22:20:00|902.8|897.8|902.8|897.8|902.8|897.8|902.8|897.8|1
1697583900000|2023-10-17 23:05:00|902.7|897.7|902.7|897.7|902.7|897.7|902.7|897.7|1
1697584200000|2023-10-17 23:10:00|902.1|897.1|902.7|897.7|902.7|897.7|902.1|897.1|3
1697584500000|2023-10-17 23:15:00|902.6|897.6|902.4|897.4|902.7|897.7|902.4|897.4|5
1697584800000|2023-10-17 23:20:00|902.5|897.5|902.4|897.4|902.5|897.5|902.4|897.4|2
1697587200000|2023-10-18 00:00:00|902|897|902.5|897.5|902.5|897.5|902|897|10
1697587500000|2023-10-18 00:05:00|902.6|897.6|901.3|899.5|902.8|899.5|901.3|897.6|12
1697587800000|2023-10-18 00:10:00|902.8|897.8|901.2|899.4|902.8|899.4|901.2|897.7|22
1697588100000|2023-10-18 00:15:00|901.3|899.5|901.4|899.6|902.8|899.6|901.2|897.8|12
1697590500000|2023-10-18 00:55:00|903.3|898.3|903.2|898.2|903.5|898.5|903.1|898.1|15
1697590800000|2023-10-18 01:00:00|903.5|898.5|904.4|899.4|904.5|899.5|903.1|898.1|81
1697591100000|2023-10-18 01:05:00|904.1|899.1|904.9|899.9|905.3|900.3|904.1|899.1|61
1697591400000|2023-10-18 01:10:00|905.2|900.2|905.6|900.6|905.9|900.9|905|900|102
1697591700000|2023-10-18 01:15:00|905.8|900.8|905.7|900.7|906.2|901.2|904.9|899.9|112
1697592000000|2023-10-18 01:20:00|905.4|900.4|906.1|901.1|906.3|901.3|905.4|900.4|80
1697592300000|2023-10-18 01:25:00|905.7|900.7|907.5|902.5|908.7|903.7|905.5|900.5|82
1697592600000|2023-10-18 01:30:00|907.6|902.6|907|902|908.6|903.6|906.8|901.8|137
1697592900000|2023-10-18 01:35:00|907.7|902.7|906.8|901.8|907.8|902.8|905.4|900.4|76
1697593200000|2023-10-18 01:40:00|905.9|900.9|906.4|901.4|906.7|901.7|905.1|900.1|104
1697593500000|2023-10-18 01:45:00|906.5|901.5|907.2|902.2|908.1|903.1|906.2|901.2|69
1697593800000|2023-10-18 01:50:00|908|903|907.3|902.3|908.1|903.1|906.1|901.1|82
1697594100000|2023-10-18 01:55:00|907.2|902.2|907.2|902.2|908|903|906.2|901.2|78
1697594400000|2023-10-18 02:00:00|907.9|902.9|908.5|903.5|909.4|904.4|907.5|902.5|114
1697594700000|2023-10-18 02:05:00|908.6|903.6|908.4|903.4|909.8|904.8|908.1|903.1|95
1697595000000|2023-10-18 02:10:00|908.2|903.2|908.6|903.6|909.1|904.1|907.8|902.8|84
1697595300000|2023-10-18 02:15:00|908.7|903.7|908.8|903.8|909.3|904.3|908.2|903.2|64
1697595600000|2023-10-18 02:20:00|908.9|903.9|909.5|904.5|909.7|904.7|908.5|903.5|88
1697595900000|2023-10-18 02:25:00|909.6|904.6|910.1|905.1|910.2|905.2|909|904|110
1697596200000|2023-10-18 02:30:00|910|905|909.9|904.9|910.3|905.3|909.4|904.4|97
1697596500000|2023-10-18 02:35:00|910|905|908.8|903.8|910|905|908.3|903.3|107
1697596800000|2023-10-18 02:40:00|908.3|903.3|908.1|903.1|909|904|908|903|94
1697597100000|2023-10-18 02:45:00|908.8|903.8|909.7|904.7|909.8|904.8|908|903|102
1697597400000|2023-10-18 02:50:00|909.5|904.5|909|904|909.8|904.8|908.5|903.5|114
1697597700000|2023-10-18 02:55:00|908.9|903.9|908.2|903.2|909|904|907.3|902.3|127
1697598000000|2023-10-18 03:00:00|908.3|903.3|908.7|903.7|909|904|908|903|60
1697598300000|2023-10-18 03:05:00|908.4|903.4|908.6|903.6|908.7|903.7|907.7|902.7|58
1697598600000|2023-10-18 03:10:00|908.4|903.4|908.5|903.5|908.7|903.7|907.9|902.9|92
1697598900000|2023-10-18 03:15:00|908.6|903.6|908.4|903.4|908.7|903.7|907.4|902.4|62
1697599200000|2023-10-18 03:20:00|907.9|902.9|908.5|903.5|908.5|903.5|907.7|902.7|71
1697599500000|2023-10-18 03:25:00|908.2|903.2|908.2|903.2|908.8|903.8|907.7|902.7|66
1697599800000|2023-10-18 03:30:00|908|903|908|903|908.8|903.8|907.7|902.7|67
1697600100000|2023-10-18 03:35:00|907.9|902.9|908.8|903.8|908.9|903.9|907.9|902.9|46
1697600400000|2023-10-18 03:40:00|908.5|903.5|908.9|903.9|909.2|904.2|908|903|91
1697600700000|2023-10-18 03:45:00|909.1|904.1|908.6|903.6|909.2|904.2|908.4|903.4|40
1697601000000|2023-10-18 03:50:00|908.3|903.3|908.6|903.6|908.9|903.9|908.2|903.2|44
1697601300000|2023-10-18 03:55:00|908.9|903.9|909.1|904.1|909.1|904.1|908.3|903.3|52
1697601600000|2023-10-18 04:00:00|908.6|903.6|909.2|904.2|909.7|904.7|908.6|903.6|52
1697601900000|2023-10-18 04:05:00|909.5|904.5|908.9|903.9|909.6|904.6|908.8|903.8|43
1697602200000|2023-10-18 04:10:00|909.1|904.1|908.1|903.1|909.1|904.1|907.9|902.9|55
1697602500000|2023-10-18 04:15:00|908.6|903.6|908.4|903.4|908.8|903.8|907.8|902.8|40
1697602800000|2023-10-18 04:20:00|908.1|903.1|908.3|903.3|909|904|908.1|903.1|39
1697603100000|2023-10-18 04:25:00|908.1|903.1|908.6|903.6|908.8|903.8|908|903|38
1697603400000|2023-10-18 04:30:00|908.3|903.3|909.3|904.3|909.4|904.4|908.3|903.3|59
1697603700000|2023-10-18 04:35:00|909.1|904.1|909|904|909.2|904.2|908.5|903.5|38
1697604000000|2023-10-18 04:40:00|908.9|903.9|908.9|903.9|909.4|904.4|908.6|903.6|73
1697604300000|2023-10-18 04:45:00|909|904|908.8|903.8|909.1|904.1|908.2|903.2|41
1697604600000|2023-10-18 04:50:00|908.5|903.5|907.9|902.9|908.9|903.9|907.7|902.7|45
1697604900000|2023-10-18 04:55:00|907.7|902.7|907.6|902.6|908.1|903.1|907.4|902.4|39
1697605200000|2023-10-18 05:00:00|907.4|902.4|908.2|903.2|908.2|903.2|907.2|902.2|64
1697605500000|2023-10-18 05:05:00|907.9|902.9|908.8|903.8|908.8|903.8|907.9|902.9|42
1697605800000|2023-10-18 05:10:00|908.4|903.4|907.8|902.8|908.8|903.8|907.6|902.6|42
1697606100000|2023-10-18 05:15:00|907.6|902.6|908.4|903.4|908.7|903.7|907.6|902.6|54
1697606400000|2023-10-18 05:20:00|908.5|903.5|908.4|903.4|908.7|903.7|908.1|903.1|25
1697606700000|2023-10-18 05:25:00|908.2|903.2|908.4|903.4|908.6|903.6|908|903|51
1697607000000|2023-10-18 05:30:00|908.3|903.3|908.7|903.7|908.8|903.8|908.1|903.1|79
1697607300000|2023-10-18 05:35:00|908.5|903.5|908.6|903.6|909|904|908.3|903.3|51
1697607600000|2023-10-18 05:40:00|908.4|903.4|908.3|903.3|908.5|903.5|907.9|902.9|76
1697607900000|2023-10-18 05:45:00|908|903|908.5|903.5|908.8|903.8|908|903|110
1697608200000|2023-10-18 05:50:00|908.4|903.4|908.5|903.5|909.2|904.2|908.4|903.4|75
1697608500000|2023-10-18 05:55:00|908.6|903.6|908.6|903.6|908.9|903.9|908.2|903.2|73
1697608800000|2023-10-18 06:00:00|908.5|903.5|907.9|902.9|908.9|903.9|907.3|902.3|115
1697609100000|2023-10-18 06:05:00|907.8|902.8|908.6|903.6|908.7|903.7|907.8|902.8|55
1697609400000|2023-10-18 06:10:00|908.5|903.5|908.9|903.9|909.6|904.6|908.5|903.5|73
1697609700000|2023-10-18 06:15:00|908.8|903.8|908.2|903.2|908.9|903.9|908.1|903.1|80
1697610000000|2023-10-18 06:20:00|908.3|903.3|908.1|903.1|908.6|903.6|907.8|902.8|66
1697610300000|2023-10-18 06:25:00|908|903|908|903|908.6|903.6|907.9|902.9|44
1697610600000|2023-10-18 06:30:00|907.9|902.9|905.9|904.1|908.4|904.3|905.9|901.9|49
1697610900000|2023-10-18 06:35:00|906.9|901.9|905.6|903.8|907.2|904.6|905.2|901|58
1697611200000|2023-10-18 06:40:00|905.5|903.7|905|903.2|905.9|904.1|904.6|900.5|38
1697611500000|2023-10-18 06:45:00|904.9|903.1|905.9|900.9|906.1|903.1|904.9|900.4|47
1697611800000|2023-10-18 06:50:00|905.7|900.7|905.8|900.8|906|901|905|900|46
1697612100000|2023-10-18 06:55:00|905.4|900.4|905.8|900.8|905.9|900.9|905.2|900.2|40
1697612400000|2023-10-18 07:00:00|905.7|900.7|906.9|901.9|907|902|905.5|900.5|53
1697612700000|2023-10-18 07:05:00|907|902|907.1|902.1|907.3|902.3|906.3|901.3|55
1697613000000|2023-10-18 07:10:00|907|902|907.2|902.2|907.2|902.2|906.1|901.1|53
1697613300000|2023-10-18 07:15:00|907.1|902.1|907|902|908|903|906.5|901.5|62
1697613600000|2023-10-18 07:20:00|906.7|901.7|906.3|901.3|907.3|902.3|905.9|900.9|79
1697613900000|2023-10-18 07:25:00|906.4|901.4|906.5|901.5|907.5|902.5|906.1|901.1|31
1697614200000|2023-10-18 07:30:00|906.4|901.4|908.8|903.8|908.8|903.8|906.4|901.4|123
1697614500000|2023-10-18 07:35:00|908.5|903.5|910.4|905.4|911|906.9|907.3|903.1|107
1697614800000|2023-10-18 07:40:00|910|905|910.4|905.4|910.7|906.4|907.9|904.4|106
1697615100000|2023-10-18 07:45:00|910.9|905.9|909.4|904.4|911.1|906.1|909.4|904.4|102
1697615400000|2023-10-18 07:50:00|910.1|905.1|910.9|905.9|911.2|906.2|909.4|904.4|102
1697615700000|2023-10-18 07:55:00|910.3|905.3|911|906|911.5|906.5|910.1|905.1|104
1697616000000|2023-10-18 08:00:00|910.8|905.8|910.1|905.1|911|906|909.4|904.4|139
1697616300000|2023-10-18 08:05:00|909.6|904.6|909.8|904.8|909.9|904.9|909|904|92
1697616600000|2023-10-18 08:10:00|909.2|904.2|909.9|904.9|910.5|905.5|909.2|904.2|92
1697616900000|2023-10-18 08:15:00|909.3|904.3|908|903|910.2|905.2|906.9|901.9|89
1697617200000|2023-10-18 08:20:00|907.9|902.9|909.2|904.2|909.3|904.3|907.4|902.4|92
1697617500000|2023-10-18 08:25:00|908.8|903.8|908.7|903.7|909.4|904.4|907.6|902.6|91
1697617800000|2023-10-18 08:30:00|908|903|909.6|904.6|909.6|904.6|908|903|115
1697618100000|2023-10-18 08:35:00|909.1|904.1|909.9|904.9|910.1|905.1|908.5|903.5|99
1697618400000|2023-10-18 08:40:00|909.6|904.6|910|905|910.2|905.2|908.9|903.9|88
1697618700000|2023-10-18 08:45:00|909.4|904.4|910.5|905.5|911.5|906.5|909.2|904.2|124
1697619000000|2023-10-18 08:50:00|910.4|905.4|911.8|906.8|911.8|906.8|910.3|905.3|78
1697619300000|2023-10-18 08:55:00|911.1|906.1|910.6|905.6|911.9|906.9|910.5|905.5|47
1697619600000|2023-10-18 09:00:00|911.3|906.3|911.6|906.6|911.6|906.6|910.6|905.6|43
1697619900000|2023-10-18 09:05:00|911.2|906.2|912.5|907.5|912.6|907.6|911.2|906.2|73
1697620200000|2023-10-18 09:10:00|912.1|907.1|911.8|906.8|912.6|907.6|911.7|906.7|64
1697620500000|2023-10-18 09:15:00|912.3|907.3|911.8|906.8|912.6|907.6|911.8|906.8|42
1697620800000|2023-10-18 09:20:00|912.5|907.5|911.1|906.1|912.5|907.5|910.6|905.6|57
1697621100000|2023-10-18 09:25:00|912|907|911.4|906.4|912.1|907.1|910|905|91
1697621400000|2023-10-18 09:30:00|910.9|905.9|911.3|906.3|912.6|907.6|910.7|905.7|93
1697621700000|2023-10-18 09:35:00|911.2|906.2|909.8|908|911.9|908.2|909.6|905.8|42
1697622000000|2023-10-18 09:40:00|909.7|907.9|910.9|905.9|911.9|908|909.3|905.4|49
1697622300000|2023-10-18 09:45:00|909.4|907.6|911.8|906.8|912.3|908|909.4|905.3|70
1697622600000|2023-10-18 09:50:00|911.1|906.1|912.2|907.2|912.3|907.3|910.7|905.7|38
1697622900000|2023-10-18 09:55:00|911|906|910.7|905.7|912.2|907.2|910.7|905.7|61
1697623200000|2023-10-18 10:00:00|911.7|906.7|909.7|904.7|911.8|906.8|909.7|904.7|61
1697623500000|2023-10-18 10:05:00|910.7|905.7|909.3|904.3|910.7|905.7|909|904|95
1697623800000|2023-10-18 10:10:00|910.1|905.1|908.6|903.6|910.1|905.1|907.2|902.2|88
1697624100000|2023-10-18 10:15:00|908.5|903.5|907.5|902.5|908.8|903.8|907.1|902.1|117
1697624400000|2023-10-18 10:20:00|908|903|906.4|901.4|908.1|903.1|904.8|901.1|82
1697624700000|2023-10-18 10:25:00|907.2|902.2|905.9|900.9|907.8|903.3|903.8|900|73
1697625000000|2023-10-18 10:30:00|906.6|901.6|907.2|902.2|907.6|902.9|904.1|900.6|79
1697625300000|2023-10-18 10:35:00|907.3|902.3|908.5|903.5|908.9|904.3|905.1|901.4|87
1697625600000|2023-10-18 10:40:00|908|903|907.6|902.6|908.9|904.6|905.8|902.3|70
1697625900000|2023-10-18 10:45:00|908.4|903.4|908|903|908.9|903.9|907.2|902.2|74
1697626200000|2023-10-18 10:50:00|907.3|902.3|909.1|904.1|909.1|904.1|907.3|902.3|50
1697626500000|2023-10-18 10:55:00|908.4|903.4|908.4|903.4|909.6|904.6|908.2|903.2|73
1697626800000|2023-10-18 11:00:00|909.1|904.1|908.4|903.4|909.8|904.8|908.3|903.3|77
1697627100000|2023-10-18 11:05:00|909.1|904.1|908.8|903.8|909.6|904.6|908.1|903.1|73
1697627400000|2023-10-18 11:10:00|909.4|904.4|907.5|902.5|909.4|904.4|907.4|902.4|80
1697627700000|2023-10-18 11:15:00|907.4|902.4|908.5|903.5|908.5|903.5|906.9|901.9|119
1697628000000|2023-10-18 11:20:00|908.6|903.6|906.6|901.6|908.8|903.8|905.9|900.9|62
1697628300000|2023-10-18 11:25:00|906.3|901.3|907.9|902.9|907.9|902.9|906|901|71
1697628600000|2023-10-18 11:30:00|907.2|902.2|907.2|902.2|909.4|905|906|901.6|110
1697628900000|2023-10-18 11:35:00|908.8|903.8|908.5|903.5|909.3|904.5|905.8|901.7|93
1697629200000|2023-10-18 11:40:00|906.9|901.9|906.8|901.8|908.9|904.6|905|900.7|86
1697629500000|2023-10-18 11:45:00|906.9|901.9|907.1|902.1|908.1|903.1|905.7|900.7|77
1697629800000|2023-10-18 11:50:00|906.4|901.4|907.6|902.6|908.7|903.7|906.3|901.3|119
1697630100000|2023-10-18 11:55:00|907.7|902.7|907.6|902.6|907.9|902.9|905.9|900.9|110
1697630400000|2023-10-18 12:00:00|907.5|902.5|907.9|902.9|910.2|905.2|906.1|901.1|182
1697630700000|2023-10-18 12:05:00|908.6|903.6|906.2|901.2|908.8|903.8|903.4|899.8|209
1697631000000|2023-10-18 12:10:00|903.7|901.9|904.9|899.9|906.2|901.9|901.6|898.8|225
1697631300000|2023-10-18 12:15:00|904|899|904.2|899.2|905.7|901|902.4|897.4|164
1697631600000|2023-10-18 12:20:00|904.6|899.6|904.3|899.3|905|900.7|901.9|897.7|190
1697631900000|2023-10-18 12:25:00|903.5|898.5|902.2|897.2|905.5|900.5|902|897.2|223
1697632200000|2023-10-18 12:30:00|902.3|897.3|901.1|896.1|904.8|899.8|899.9|894.9|288
1697632500000|2023-10-18 12:35:00|900.9|895.9|902.8|897.8|903.5|898.5|900.8|895.8|215
1697632800000|2023-10-18 12:40:00|902.9|897.9|901.4|896.4|902.9|897.9|900.5|895.5|242
1697633100000|2023-10-18 12:45:00|901.5|896.5|902|897|902.5|897.5|901|896|225
1697633400000|2023-10-18 12:50:00|902.3|897.3|902.7|897.7|903.2|898.2|901.7|896.7|179
1697633700000|2023-10-18 12:55:00|903|898|902.7|897.7|903.4|898.4|902.5|897.5|171
1697634000000|2023-10-18 13:00:00|902.8|897.8|901.3|896.3|903.9|898.9|901.3|896.3|234
1697634300000|2023-10-18 13:05:00|901.2|896.2|899|894|901.8|896.8|898.6|893.6|249
1697634600000|2023-10-18 13:10:00|899.1|894.1|898.2|893.2|899.8|894.8|897|892|224
1697634900000|2023-10-18 13:15:00|898.9|893.9|899.7|894.7|899.9|894.9|897.8|892.8|198
1697635200000|2023-10-18 13:20:00|899.6|894.6|900|895|900.2|895.2|898.3|893.3|219
1697635500000|2023-10-18 13:25:00|899.6|894.6|899.5|894.5|901.2|896.2|898.8|893.8|208
1697635800000|2023-10-18 13:30:00|899|894|901.7|896.7|902.6|897.6|899|894|349
1697636100000|2023-10-18 13:35:00|902.1|897.1|899.8|894.8|902.1|897.1|899.3|894.3|317
1697636400000|2023-10-18 13:40:00|899.7|894.7|897.9|892.9|900.3|895.3|896.3|891.3|370
1697636700000|2023-10-18 13:45:00|898.3|893.3|896.8|891.8|899.1|894.1|896.2|891.2|378
1697637000000|2023-10-18 13:50:00|897.1|892.1|895.3|890.3|897.4|892.4|894.9|889.9|244
1697637300000|2023-10-18 13:55:00|895.4|890.4|894.1|889.1|896.5|891.5|894.1|889.1|171
1697637600000|2023-10-18 14:00:00|894.2|889.2|891.5|886.5|895.2|891.1|891|886|342
1697637900000|2023-10-18 14:05:00|891.4|886.4|891.3|886.3|892.8|887.8|889.9|884.9|310
1697638200000|2023-10-18 14:10:00|891.4|886.4|891.3|886.3|892.4|887.4|889.6|884.6|236
1697638500000|2023-10-18 14:15:00|890.9|885.9|890.1|888.3|892.1|888.9|889.3|885.7|186
1697638800000|2023-10-18 14:20:00|890|888.2|891.6|886.6|892.2|888.8|887|883.6|252
1697639100000|2023-10-18 14:25:00|891.3|886.3|890.6|885.6|892.1|887.1|890|885|244
1697639400000|2023-10-18 14:30:00|890.5|885.5|888.7|883.7|891.3|886.3|888.5|883.5|283
1697639700000|2023-10-18 14:35:00|888.8|883.8|886.4|881.4|889.2|884.2|885.9|880.9|269
1697640000000|2023-10-18 14:40:00|886.3|881.3|886.9|881.9|887.2|882.2|885.1|880.1|251
1697640300000|2023-10-18 14:45:00|886.7|881.7|886.3|881.3|887.2|882.2|885|880|290
1697640600000|2023-10-18 14:50:00|886.4|881.4|885.6|880.6|887.1|882.1|884.7|879.7|267
1697640900000|2023-10-18 14:55:00|885.7|880.7|885.7|880.7|886.5|881.5|885.3|880.3|172
1697641200000|2023-10-18 15:00:00|885.6|880.6|887|882|887.2|882.2|885.4|880.4|166
1697641500000|2023-10-18 15:05:00|886.8|881.8|885.5|880.5|886.9|881.9|884.8|879.8|159
1697641800000|2023-10-18 15:10:00|885.4|880.4|885.6|880.6|886.1|881.1|884.5|879.5|241
1697642100000|2023-10-18 15:15:00|885.7|880.7|885.7|880.7|887.1|882.1|885.6|880.6|180
1697642400000|2023-10-18 15:20:00|885.8|880.8|885.3|880.3|885.8|880.8|884.8|879.8|160
1697642700000|2023-10-18 15:25:00|885.2|880.2|886.3|881.3|886.5|881.5|885|880|181
1697643000000|2023-10-18 15:30:00|886.2|881.2|886.2|881.2|887|882|885.4|880.4|146
1697643300000|2023-10-18 15:35:00|886.1|881.1|885.8|880.8|886.2|881.2|885.1|880.1|137
1697643600000|2023-10-18 15:40:00|885.7|880.7|886.5|881.5|886.8|881.8|885.4|880.4|143
1697643900000|2023-10-18 15:45:00|886.7|881.7|886.9|881.9|887|882|886.2|881.2|124
1697644200000|2023-10-18 15:50:00|887.1|882.1|887.5|882.5|887.7|882.7|886.8|881.8|122
1697644500000|2023-10-18 15:55:00|887.6|882.6|888.2|883.2|888.3|883.3|887.1|882.1|135
1697644800000|2023-10-18 16:00:00|888.1|883.1|889|884|889.2|884.2|887.4|882.4|171
1697645100000|2023-10-18 16:05:00|889.1|884.1|889.2|884.2|889.3|884.3|888.2|883.2|158
1697645400000|2023-10-18 16:10:00|889.4|884.4|889.4|884.4|890|885|889|884|133
1697645700000|2023-10-18 16:15:00|889.5|884.5|888.9|883.9|889.6|884.6|888.4|883.4|134
1697646000000|2023-10-18 16:20:00|888.4|883.4|890|885|890.4|885.4|888.3|883.3|115
1697646300000|2023-10-18 16:25:00|889.9|884.9|890.5|885.5|890.7|885.7|889.9|884.9|94
1697646600000|2023-10-18 16:30:00|890.6|885.6|890.4|885.4|891|886|890.1|885.1|139
1697646900000|2023-10-18 16:35:00|890.5|885.5|889.8|884.8|890.5|885.5|889.3|884.3|125
1697647200000|2023-10-18 16:40:00|889.7|884.7|890.7|885.7|890.9|885.9|889.7|884.7|72
1697647500000|2023-10-18 16:45:00|890.4|885.4|891.8|886.8|892.2|887.2|890.2|885.2|120
1697647800000|2023-10-18 16:50:00|891.7|886.7|892.1|887.1|892.7|887.7|891|886|130
1697648100000|2023-10-18 16:55:00|892.2|887.2|892.7|887.7|892.9|887.9|891.2|886.2|119
1697648400000|2023-10-18 17:00:00|892.6|887.6|893.5|888.5|893.8|888.8|891.6|886.6|257
1697648700000|2023-10-18 17:05:00|893.4|888.4|893.2|888.2|893.6|888.6|891.9|886.9|162
1697649000000|2023-10-18 17:10:00|892.7|887.7|893.6|888.6|893.8|888.8|892.3|887.3|76
1697649300000|2023-10-18 17:15:00|893|888|893.1|888.1|893.9|888.9|892.4|887.4|111
1697649600000|2023-10-18 17:20:00|893|888|893.2|888.2|893.4|888.4|891.6|886.6|134
1697649900000|2023-10-18 17:25:00|893.1|888.1|892.8|887.8|893.2|888.2|891.8|886.8|115
1697650200000|2023-10-18 17:30:00|892.7|887.7|892.6|887.6|893|888|891.4|886.4|146
1697650500000|2023-10-18 17:35:00|892.5|887.5|892.1|887.1|892.8|887.8|890.9|885.9|160
1697650800000|2023-10-18 17:40:00|892|887|892.4|887.4|892.4|887.4|891.2|886.2|114
1697651100000|2023-10-18 17:45:00|891.8|886.8|892.3|887.3|892.4|887.4|891.2|886.2|104
1697651400000|2023-10-18 17:50:00|892.2|887.2|892.5|887.5|892.6|887.6|891.3|886.3|127
1697651700000|2023-10-18 17:55:00|891.9|886.9|891.5|886.5|892.9|887.9|891.5|886.5|122
1697652000000|2023-10-18 18:00:00|892|887|891.8|886.8|892.7|887.7|890.8|885.8|114
1697652300000|2023-10-18 18:05:00|891.1|886.1|892|887|892.4|887.4|890.8|885.8|100
1697652600000|2023-10-18 18:10:00|891.3|886.3|890.9|885.9|892.3|887.3|890.8|885.8|96
1697652900000|2023-10-18 18:15:00|891|886|891.4|886.4|891.6|886.6|890.4|885.4|46
1697653200000|2023-10-18 18:20:00|890.8|885.8|891.1|886.1|892|887|890.3|885.3|94
1697653500000|2023-10-18 18:25:00|891.8|886.8|891.7|886.7|891.8|886.8|890.1|885.1|108
1697653800000|2023-10-18 18:30:00|891|886|891|886|892.3|887.3|890.4|885.4|76
1697654100000|2023-10-18 18:35:00|891.6|886.6|891|886|891.7|886.7|890.1|885.1|89
1697654400000|2023-10-18 18:40:00|890.3|885.3|891.5|886.5|891.5|886.5|889.8|884.8|79
1697654700000|2023-10-18 18:45:00|890.8|885.8|890.5|885.5|891.5|886.5|890.2|885.2|104
1697655000000|2023-10-18 18:50:00|891.1|886.1|890.9|885.9|891.2|886.2|889.8|884.8|97
1697655300000|2023-10-18 18:55:00|890.8|885.8|890.8|885.8|891.1|886.1|889.3|884.3|132
1697655600000|2023-10-18 19:00:00|890.9|885.9|889.3|884.3|891.1|886.1|889.3|884.3|73
1697655900000|2023-10-18 19:05:00|890.3|885.3|889.8|884.8|890.4|885.4|888.6|883.6|83
1697656200000|2023-10-18 19:10:00|889.1|884.1|889.9|884.9|890.6|885.6|888.6|883.6|59
1697656500000|2023-10-18 19:15:00|890.5|885.5|889.3|884.3|890.6|885.6|889.2|884.2|70
1697656800000|2023-10-18 19:20:00|890.3|885.3|890.9|885.9|890.9|885.9|889.1|884.1|59
1697657100000|2023-10-18 19:25:00|890.2|885.2|889.9|884.9|890.8|885.8|889.3|884.3|27
1697657400000|2023-10-18 19:30:00|889.6|884.6|890.2|885.2|890.2|885.2|889.4|884.4|31
1697657700000|2023-10-18 19:35:00|890.3|885.3|889.9|884.9|891|886|889.8|884.8|76
1697658000000|2023-10-18 19:40:00|890.9|885.9|891.1|886.1|891.3|886.3|889.9|884.9|48
1697658300000|2023-10-18 19:45:00|891.2|886.2|890.3|885.3|891.6|886.6|890.1|885.1|106
1697658600000|2023-10-18 19:50:00|891.2|886.2|890.2|885.2|891.4|886.4|890.2|885.2|68
1697658900000|2023-10-18 19:55:00|890.5|885.5|890.2|885.2|890.7|885.7|889.7|884.7|28
1697659200000|2023-10-18 20:00:00|890.9|885.9|890.8|885.8|891.1|886.1|889.7|884.7|102
1697659500000|2023-10-18 20:05:00|890.9|885.9|889.7|884.7|890.9|885.9|889.6|884.6|58
1697659800000|2023-10-18 20:10:00|890.6|885.6|890.8|885.8|890.8|885.8|889.6|884.6|29
1697660100000|2023-10-18 20:15:00|889.9|884.9|890.8|885.8|891|886|889.9|884.9|19
1697660400000|2023-10-18 20:20:00|889.9|884.9|890|885|891|886|889.9|884.9|16
1697660700000|2023-10-18 20:25:00|890.9|885.9|890|885|891|886|889.9|884.9|64
1697661000000|2023-10-18 20:30:00|890.6|885.6|890.8|885.8|890.9|885.9|890.5|885.5|31
1697661300000|2023-10-18 20:35:00|890.7|885.7|890.5|885.5|890.9|885.9|889.7|884.7|57
1697661600000|2023-10-18 20:40:00|890.4|885.4|890.3|885.3|890.6|885.6|890.1|885.1|38
1697661900000|2023-10-18 20:45:00|890.5|885.5|890.4|885.4|890.6|885.6|890|885|71
1697662200000|2023-10-18 20:50:00|890.5|885.5|890.4|885.4|890.9|885.9|890.1|885.1|58
1697662500000|2023-10-18 20:55:00|890.2|885.2|890.1|885.1|890.9|885.9|889.9|884.9|57
1697666400000|2023-10-18 22:00:00|890.3|885.3|890.1|885.1|890.7|885.7|890|885|30
1697666700000|2023-10-18 22:05:00|889.8|884.8|890.6|885.6|890.7|885.7|889.8|884.8|13
1697667000000|2023-10-18 22:10:00|890.5|885.5|890.6|885.6|890.7|885.7|890.4|885.4|8
1697667300000|2023-10-18 22:15:00|890.7|885.7|890.8|885.8|891|886|890.7|885.7|7
1697667600000|2023-10-18 22:20:00|890.9|885.9|890.6|885.6|890.9|885.9|890.6|885.6|7
1697667900000|2023-10-18 22:25:00|890.7|885.7|890.7|885.7|890.7|885.7|890.6|885.6|3
1697668200000|2023-10-18 22:30:00|890.6|885.6|890.6|885.6|890.7|885.7|890.5|885.5|9
1697668500000|2023-10-18 22:35:00|890.5|885.5|890.7|885.7|890.7|885.7|890.5|885.5|3
1697668800000|2023-10-18 22:40:00|890.8|885.8|890.7|885.7|891|886|890.7|885.7|7
1697669100000|2023-10-18 22:45:00|890.6|885.6|890.5|885.5|890.6|885.6|890.5|885.5|2
1697669400000|2023-10-18 22:50:00|890.3|885.3|890.5|885.5|890.5|885.5|890.3|885.3|5
1697669700000|2023-10-18 22:55:00|890.3|885.3|890.2|885.2|890.4|885.4|890.2|885.2|13
1697670000000|2023-10-18 23:00:00|890.3|885.3|890.3|885.3|890.5|885.5|890.2|885.2|8
1697670300000|2023-10-18 23:05:00|890.4|885.4|890.9|885.9|891|886|890.4|885.4|14
1697670600000|2023-10-18 23:10:00|890.8|885.8|890.9|885.9|890.9|885.9|890.8|885.8|4
1697670900000|2023-10-18 23:15:00|890.8|885.8|890.8|885.8|891.2|886.2|890.8|885.8|7
1697671200000|2023-10-18 23:20:00|890.6|885.6|890.7|885.7|890.7|885.7|890.6|885.6|4
1697671500000|2023-10-18 23:25:00|890.6|885.6|890.7|885.7|890.7|885.7|890.6|885.6|2
1697671800000|2023-10-18 23:30:00|890.6|885.6|890.7|885.7|890.7|885.7|890.6|885.6|2
1697672100000|2023-10-18 23:35:00|891|886|890.6|885.6|891|886|890.4|885.4|7
1697672400000|2023-10-18 23:40:00|890.5|885.5|890.7|885.7|890.8|885.8|890.5|885.5|9
1697672700000|2023-10-18 23:45:00|890.6|885.6|890.8|885.8|891|886|890.6|885.6|21
1697673000000|2023-10-18 23:50:00|890.9|885.9|890.8|885.8|891|886|890.7|885.7|15
1697673300000|2023-10-18 23:55:00|890.9|885.9|891.2|886.2|891.3|886.3|890.7|885.7|10
1697673600000|2023-10-19 00:00:00|891.3|886.3|892.1|887.1|892.1|887.1|891.2|886.2|17
1697673900000|2023-10-19 00:05:00|892.2|887.2|892.4|887.4|892.9|887.9|892.2|887.2|36
1697674200000|2023-10-19 00:10:00|892.5|887.5|891.9|886.9|892.5|887.5|891.8|886.8|37
1697674500000|2023-10-19 00:15:00|891.8|886.8|891.9|886.9|892.1|887.1|891.5|886.5|37
1697674800000|2023-10-19 00:20:00|891.7|886.7|890|885|891.7|886.7|889.8|884.8|27
1697675100000|2023-10-19 00:25:00|889.7|884.7|890.1|885.1|890.1|885.1|889.7|884.7|19
1697675400000|2023-10-19 00:30:00|890.2|885.2|890.3|885.3|890.5|885.5|889.9|884.9|31
1697675700000|2023-10-19 00:35:00|890.1|885.1|889.3|884.3|890.2|885.2|889.2|884.2|24
1697676000000|2023-10-19 00:40:00|889.2|884.2|889.1|884.1|889.2|884.2|889|884|21
1697676300000|2023-10-19 00:45:00|889.2|884.2|889.5|884.5|889.5|884.5|889.1|884.1|15
1697676600000|2023-10-19 00:50:00|889.6|884.6|889.7|884.7|890.1|885.1|889.6|884.6|19
1697676900000|2023-10-19 00:55:00|889.8|884.8|890|885|890.3|885.3|889.8|884.8|19
1697677200000|2023-10-19 01:00:00|890.1|885.1|890.5|885.5|890.5|885.5|889.9|884.9|70
1697677500000|2023-10-19 01:05:00|890.6|885.6|890.1|885.1|890.8|885.8|890.1|885.1|35
1697677800000|2023-10-19 01:10:00|890.3|885.3|890.7|885.7|891.2|886.2|890.3|885.3|42
1697678100000|2023-10-19 01:15:00|890.6|885.6|890.9|885.9|891.1|886.1|890.5|885.5|33
1697678400000|2023-10-19 01:20:00|891|886|890.4|885.4|891.2|886.2|890.4|885.4|17
1697678700000|2023-10-19 01:25:00|890.3|885.3|890.1|885.1|890.4|885.4|889.7|884.7|29
1697679000000|2023-10-19 01:30:00|890|885|889.4|884.4|890.3|885.3|889.1|884.1|43
1697679300000|2023-10-19 01:35:00|889.3|884.3|887.6|882.6|889.3|884.3|887.4|882.4|45
1697679600000|2023-10-19 01:40:00|887.8|882.8|887.9|882.9|887.9|882.9|886.8|881.8|59
1697679900000|2023-10-19 01:45:00|887.8|882.8|887.3|882.3|888.4|883.4|887.3|882.3|35
1697680200000|2023-10-19 01:50:00|887.2|882.2|887.8|882.8|888|883|887.2|882.2|35
1697680500000|2023-10-19 01:55:00|887.9|882.9|887.9|882.9|888|883|887.3|882.3|17
1697680800000|2023-10-19 02:00:00|887.8|882.8|887.8|882.8|888.1|883.1|887.7|882.7|29
1697681100000|2023-10-19 02:05:00|887.7|882.7|887.8|882.8|888|883|887.5|882.5|48
1697681400000|2023-10-19 02:10:00|887.9|882.9|887.9|882.9|888.2|883.2|887.8|882.8|31
1697681700000|2023-10-19 02:15:00|888.2|883.2|888.4|883.4|888.4|883.4|888.2|883.2|19
1697682000000|2023-10-19 02:20:00|888.3|883.3|888|883|888.5|883.5|888|883|39
1697682300000|2023-10-19 02:25:00|887.9|882.9|888.5|883.5|888.5|883.5|887.9|882.9|17
1697682600000|2023-10-19 02:30:00|888.4|883.4|888.1|883.1|888.5|883.5|888.1|883.1|20
1697682900000|2023-10-19 02:35:00|888.2|883.2|888.3|883.3|888.3|883.3|888.2|883.2|2
1697683200000|2023-10-19 02:40:00|888|883|888.3|883.3|888.3|883.3|888|883|15
1697683500000|2023-10-19 02:45:00|888.4|883.4|888.5|883.5|888.5|883.5|888.4|883.4|2
1697685000000|2023-10-19 03:10:00|889.3|884.3|889.3|884.3|889.5|884.5|889.3|884.3|7
1697685300000|2023-10-19 03:15:00|889.4|884.4|889.2|884.2|889.4|884.4|889.1|884.1|17
1697685600000|2023-10-19 03:20:00|889.1|884.1|888.9|883.9|889.2|884.2|888.9|883.9|27
1697685900000|2023-10-19 03:25:00|889|884|888.8|883.8|889|884|888.6|883.6|21
1697686200000|2023-10-19 03:30:00|888.9|883.9|889.2|884.2|889.2|884.2|888.8|883.8|12
1697686800000|2023-10-19 03:40:00|889|884|888.6|883.6|889|884|888.6|883.6|14
1697687100000|2023-10-19 03:45:00|888.5|883.5|887.9|882.9|888.5|883.5|887.9|882.9|17
1697687400000|2023-10-19 03:50:00|887.7|882.7|887.7|882.7|887.8|882.8|887.1|882.1|26
1697687700000|2023-10-19 03:55:00|887.8|882.8|887.9|882.9|888|883|887.5|882.5|27
1697688000000|2023-10-19 04:00:00|888|883|888.1|883.1|888.2|883.2|887.7|882.7|26
1697688300000|2023-10-19 04:05:00|888|883|887.8|882.8|888|883|887.6|882.6|13
1697688600000|2023-10-19 04:10:00|887.9|882.9|887.8|882.8|887.9|882.9|887.6|882.6|12
1697688900000|2023-10-19 04:15:00|887.9|882.9|888|883|888.1|883.1|887.9|882.9|21
1697689200000|2023-10-19 04:20:00|888.1|883.1|888.1|883.1|888.3|883.3|887.6|882.6|33
1697689500000|2023-10-19 04:25:00|888|883|888.5|883.5|888.6|883.6|888|883|20
1697689800000|2023-10-19 04:30:00|888.6|883.6|888|883|888.7|883.7|888|883|27
1697690100000|2023-10-19 04:35:00|888.1|883.1|887.8|882.8|888.1|883.1|887.6|882.6|42
1697690400000|2023-10-19 04:40:00|887.9|882.9|887.9|882.9|888|883|887.4|882.4|31
1697690700000|2023-10-19 04:45:00|888|883|888.3|883.3|888.3|883.3|888|883|14
1697691000000|2023-10-19 04:50:00|888.4|883.4|888.7|883.7|888.7|883.7|887.7|882.7|47
1697691300000|2023-10-19 04:55:00|888.5|883.5|888.6|883.6|888.9|883.9|888.4|883.4|24
1697691600000|2023-10-19 05:00:00|888.5|883.5|888.3|883.3|888.6|883.6|888.2|883.2|27
1697691900000|2023-10-19 05:05:00|888.4|883.4|888.6|883.6|888.6|883.6|888.2|883.2|27
1697692200000|2023-10-19 05:10:00|888.7|883.7|888.9|883.9|889|884|888.6|883.6|19
1697692500000|2023-10-19 05:15:00|888.8|883.8|888.9|883.9|888.9|883.9|888.7|883.7|36
1697692800000|2023-10-19 05:20:00|888.5|883.5|888.3|883.3|888.7|883.7|888.2|883.2|26
1697693100000|2023-10-19 05:25:00|888.2|883.2|888.4|883.4|888.6|883.6|888.1|883.1|21
1697693400000|2023-10-19 05:30:00|888.6|883.6|888.6|883.6|888.9|883.9|888.5|883.5|35
1697693700000|2023-10-19 05:35:00|888.5|883.5|887.9|882.9|888.5|883.5|887.7|882.7|33
1697694000000|2023-10-19 05:40:00|888|883|887|882|888.3|883.3|887|882|35
1697694300000|2023-10-19 05:45:00|887.1|882.1|886.8|881.8|887.1|882.1|886.4|881.4|45
1697694600000|2023-10-19 05:50:00|886.7|881.7|886.8|881.8|886.9|881.9|886.5|881.5|42
1697694900000|2023-10-19 05:55:00|886.9|881.9|886.6|881.6|886.9|881.9|885.8|880.8|46
1697695200000|2023-10-19 06:00:00|886.5|881.5|886.8|881.8|886.8|881.8|886.3|881.3|32
1697695500000|2023-10-19 06:05:00|886.9|881.9|886.7|881.7|886.9|881.9|886.5|881.5|14
1697695800000|2023-10-19 06:10:00|886.8|881.8|886.4|881.4|886.9|881.9|886.3|881.3|19
1697696100000|2023-10-19 06:15:00|886.5|881.5|888.2|883.2|888.7|883.7|886.5|881.5|42
1697696400000|2023-10-19 06:20:00|888.3|883.3|888.9|883.9|888.9|883.9|888|883|50
1697696700000|2023-10-19 06:25:00|889|884|887.4|882.4|889|884|887.4|882.4|61
1697697000000|2023-10-19 06:30:00|887.6|882.6|888.2|883.2|888.4|883.4|887.2|882.2|49
1697697300000|2023-10-19 06:35:00|887.9|882.9|888.3|883.3|888.4|883.4|887.3|882.3|72
1697697600000|2023-10-19 06:40:00|888.4|883.4|889|884|889|884|888.1|883.1|43
1697697900000|2023-10-19 06:45:00|888.9|883.9|889.1|884.1|889.2|884.2|888.4|883.4|45
1697698200000|2023-10-19 06:50:00|889.2|884.2|888.9|883.9|889.3|884.3|888.8|883.8|16
1697698500000|2023-10-19 06:55:00|889|884|889.5|884.5|889.6|884.6|889|884|23
1697698800000|2023-10-19 07:00:00|889.4|884.4|889.9|884.9|890.1|885.1|889.4|884.4|56
1697699100000|2023-10-19 07:05:00|890|885|890.2|885.2|891.1|886.1|889.9|884.9|101
1697699400000|2023-10-19 07:10:00|890.3|885.3|889.9|884.9|890.3|885.3|889.5|884.5|88
1697699700000|2023-10-19 07:15:00|890|885|891.4|886.4|891.4|886.4|889.7|884.7|101
1697700000000|2023-10-19 07:20:00|891.6|886.6|890.6|885.6|891.6|886.6|890.5|885.5|100
1697700300000|2023-10-19 07:25:00|890.7|885.7|890.4|885.4|891|886|890.1|885.1|79
1697700600000|2023-10-19 07:30:00|890.3|885.3|890.1|885.1|890.5|885.5|889.3|884.3|64
1697700900000|2023-10-19 07:35:00|889.6|884.6|889.6|884.6|890|885|888.6|883.6|71
1697701200000|2023-10-19 07:40:00|889.8|884.8|889.8|884.8|890.2|885.2|889.2|884.2|42
1697701500000|2023-10-19 07:45:00|889.4|884.4|889|884|889.8|884.8|888.8|883.8|60
1697701800000|2023-10-19 07:50:00|888.9|883.9|887.8|882.8|889.1|884.1|887.8|882.8|60
1697702100000|2023-10-19 07:55:00|888.1|883.1|887.3|882.3|888.2|883.2|887.2|882.2|61
1697702400000|2023-10-19 08:00:00|887.2|882.2|887.7|882.7|887.7|882.7|886.8|881.8|32
1697702700000|2023-10-19 08:05:00|887.6|882.6|889.7|884.7|890.5|885.5|887.6|882.6|57
1697703000000|2023-10-19 08:10:00|889.6|884.6|890|885|890.3|885.3|889.3|884.3|36
1697703300000|2023-10-19 08:15:00|889.8|884.8|890.3|885.3|890.7|885.7|889.3|884.3|33
1697703600000|2023-10-19 08:20:00|890.6|885.6|889.7|884.7|890.6|885.6|889.2|884.2|43
1697703900000|2023-10-19 08:25:00|889.6|884.6|890|885|890.2|885.2|889.2|884.2|49
1697704200000|2023-10-19 08:30:00|889.9|884.9|890.3|885.3|890.7|885.7|889.9|884.9|38
1697704500000|2023-10-19 08:35:00|890.4|885.4|888.4|883.4|890.5|885.5|888.4|883.4|34
1697704800000|2023-10-19 08:40:00|888.3|883.3|887.3|882.3|888.3|883.3|887|882|56
1697705100000|2023-10-19 08:45:00|887.2|882.2|885.5|880.5|887.2|882.2|885.3|880.3|40
1697705400000|2023-10-19 08:50:00|885.4|880.4|884.3|879.3|885.5|880.5|884.2|879.2|32
1697705700000|2023-10-19 08:55:00|884.4|879.4|883.2|878.2|884.4|879.4|882.8|877.8|50
1697706000000|2023-10-19 09:00:00|883.3|878.3|883.6|878.6|883.9|878.9|882.3|877.3|31
1697706300000|2023-10-19 09:05:00|883.5|878.5|884|879|884.2|879.2|883.2|878.2|31
1697706600000|2023-10-19 09:10:00|883.8|878.8|883.7|878.7|884.4|879.4|883.6|878.6|25
1697706900000|2023-10-19 09:15:00|883.4|878.4|883.2|878.2|883.8|878.8|882.9|877.9|30
1697707200000|2023-10-19 09:20:00|883|878|882.9|877.9|883.9|878.9|882.6|877.6|34
1697707500000|2023-10-19 09:25:00|882.8|877.8|881.7|876.7|882.9|877.9|881.4|876.4|35
1697707800000|2023-10-19 09:30:00|881.8|876.8|882.3|877.3|883|878|881.8|876.8|38
1697708100000|2023-10-19 09:35:00|882.2|877.2|882.6|877.6|882.8|877.8|882.1|877.1|30
1697708400000|2023-10-19 09:40:00|882.7|877.7|882.2|877.2|882.8|877.8|882.2|877.2|23
1697708700000|2023-10-19 09:45:00|882.3|877.3|883|878|883.3|878.3|882.3|877.3|43
1697709000000|2023-10-19 09:50:00|882.9|877.9|884|879|884.1|879.1|882.7|877.7|23
1697709300000|2023-10-19 09:55:00|883.9|878.9|885.1|880.1|885.1|880.1|883.7|878.7|31
1697709600000|2023-10-19 10:00:00|885.3|880.3|885.8|880.8|886|881|885.3|880.3|22
1697709900000|2023-10-19 10:05:00|886|881|886.4|881.4|886.7|881.7|886|881|23
1697710200000|2023-10-19 10:10:00|886.6|881.6|886.9|881.9|887.4|882.4|886.6|881.6|27
1697710500000|2023-10-19 10:15:00|887.1|882.1|886.3|881.3|887.2|882.2|886.1|881.1|22
1697710800000|2023-10-19 10:20:00|886.1|881.1|886|881|886.4|881.4|886|881|22
1697711100000|2023-10-19 10:25:00|886.2|881.2|885.8|880.8|886.7|881.7|885.8|880.8|26
1697711400000|2023-10-19 10:30:00|885.9|880.9|886|881|886.5|881.5|885.7|880.7|16
1697711700000|2023-10-19 10:35:00|885.8|880.8|886.4|881.4|886.7|881.7|885.6|880.6|25
1697712000000|2023-10-19 10:40:00|886.5|881.5|886.8|881.8|887.3|882.3|886.5|881.5|20
1697712300000|2023-10-19 10:45:00|886.5|881.5|886.3|881.3|886.6|881.6|886|881|14
1697712600000|2023-10-19 10:50:00|886.2|881.2|885.8|880.8|886.2|881.2|885.8|880.8|12
1697712900000|2023-10-19 10:55:00|885.9|880.9|886.3|881.3|886.8|881.8|885.9|880.9|18
1697713200000|2023-10-19 11:00:00|886.4|881.4|885.6|880.6|886.6|881.6|885.4|880.4|30
1697713500000|2023-10-19 11:05:00|885.5|880.5|885.4|880.4|885.9|880.9|885.1|880.1|37
1697713800000|2023-10-19 11:10:00|885.5|880.5|885.7|880.7|885.8|880.8|885.3|880.3|16
1697714100000|2023-10-19 11:15:00|885.6|880.6|885.1|880.1|885.8|880.8|885|880|20
1697714400000|2023-10-19 11:20:00|884.9|879.9|885.1|880.1|885.8|880.8|884.9|879.9|19
1697714700000|2023-10-19 11:25:00|885.2|880.2|885.4|880.4|885.5|880.5|884.8|879.8|20
1697715000000|2023-10-19 11:30:00|885.3|880.3|885.7|880.7|885.7|880.7|884.7|879.7|25
1697715300000|2023-10-19 11:35:00|885.8|880.8|885.7|880.7|885.8|880.8|885.4|880.4|21
1697715600000|2023-10-19 11:40:00|885.6|880.6|886|881|886.8|881.8|885.3|880.3|24
1697715900000|2023-10-19 11:45:00|886.1|881.1|886.1|881.1|886.5|881.5|885.7|880.7|26
1697716200000|2023-10-19 11:50:00|886.3|881.3|886.2|881.2|886.9|881.9|885.7|880.7|19
1697716500000|2023-10-19 11:55:00|886.3|881.3|887.9|882.9|888.1|883.1|886.2|881.2|34
1697716800000|2023-10-19 12:00:00|887.7|882.7|888.3|883.3|888.9|883.9|887.5|882.5|66
1697717100000|2023-10-19 12:05:00|888.4|883.4|890.1|885.1|890.8|885.8|888.2|883.2|53
1697717400000|2023-10-19 12:10:00|890.3|885.3|891|886|892.1|887.1|890.1|885.1|67
1697717700000|2023-10-19 12:15:00|891.2|886.2|891.5|886.5|892.5|887.5|891.1|886.1|52
1697718000000|2023-10-19 12:20:00|891.6|886.6|893.5|888.5|893.6|888.6|891.6|886.6|71
1697718300000|2023-10-19 12:25:00|893.6|888.6|891.7|886.7|894.2|889.2|891.7|886.7|88
1697718600000|2023-10-19 12:30:00|891.5|886.5|893.8|888.8|894|889|891.3|886.3|133
1697718900000|2023-10-19 12:35:00|893.9|888.9|892.8|887.8|893.9|888.9|891.1|886.1|118
1697719200000|2023-10-19 12:40:00|892.6|887.6|890.8|885.8|892.6|887.6|889.3|884.3|86
1697719500000|2023-10-19 12:45:00|890.7|885.7|889.8|884.8|891.7|886.7|889.8|884.8|53
1697719800000|2023-10-19 12:50:00|890|885|890|885|890.1|886.1|887.7|884.5|42
1697720100000|2023-10-19 12:55:00|889.9|884.9|891.3|886.3|891.4|886.4|889.8|884.8|51
1697720400000|2023-10-19 13:00:00|891.2|886.2|889.8|884.8|891.2|886.2|887.8|884.6|50
1697720700000|2023-10-19 13:05:00|889.7|884.7|890.2|885.2|890.4|886.2|887.9|884.6|54
1697721000000|2023-10-19 13:10:00|890.3|885.3|891.3|886.3|891.4|886.4|890.2|885.2|42
1697721300000|2023-10-19 13:15:00|891.4|886.4|892.5|887.5|893.1|888.1|891.4|886.4|36
1697721600000|2023-10-19 13:20:00|892.4|887.4|892.1|887.1|892.5|888.5|890.2|886.9|32
1697721900000|2023-10-19 13:25:00|892|887|891.5|886.5|892.2|888.5|890.3|886.4|37
1697722200000|2023-10-19 13:30:00|891.7|886.7|891.9|886.9|892.2|887.2|891.6|886.6|69
1697722500000|2023-10-19 13:35:00|892|887|893|888|893.1|888.1|891.6|886.6|69
1697722800000|2023-10-19 13:40:00|892.9|887.9|895|890|895.8|891.3|892.9|887.9|60
1697723100000|2023-10-19 13:45:00|895.1|890.1|895.8|890.8|896.2|891.2|895.1|890.1|76
1697723400000|2023-10-19 13:50:00|895.7|890.7|894.3|889.3|895.9|891.8|893.3|889.1|55
1697723700000|2023-10-19 13:55:00|894.4|889.4|895.4|890.4|896|891|894.4|889.4|61
1697724000000|2023-10-19 14:00:00|895.5|890.5|894.5|889.5|896.2|891.2|894.5|889.5|83
1697724300000|2023-10-19 14:05:00|894.2|889.2|894.4|889.4|894.5|889.5|893|888|83
1697724600000|2023-10-19 14:10:00|894.7|889.7|894.1|889.1|894.7|889.7|892.9|887.9|80
1697724900000|2023-10-19 14:15:00|894.3|889.3|893.9|888.9|894.4|889.4|893.5|888.5|60
1697725200000|2023-10-19 14:20:00|894|889|894.2|889.2|894.4|889.4|892.8|887.8|73
1697725500000|2023-10-19 14:25:00|894.3|889.3|893.9|888.9|894.4|889.4|893.6|888.6|46
1697725800000|2023-10-19 14:30:00|893.8|888.8|894.5|889.5|894.6|889.6|893.2|888.2|65
1697726100000|2023-10-19 14:35:00|894.4|889.4|894.1|889.1|894.5|889.5|893.6|888.6|52
1697726400000|2023-10-19 14:40:00|894|889|894.1|889.1|894.5|889.5|894|889|37
1697726700000|2023-10-19 14:45:00|894.3|889.3|894.6|889.6|894.7|889.7|893.9|888.9|47
1697727000000|2023-10-19 14:50:00|894.5|889.5|894.4|889.4|894.7|889.7|894.4|889.4|30
1697727900000|2023-10-19 15:05:00|895.5|890.5|896.7|891.7|896.9|893.7|895.3|890.4|31
1697728200000|2023-10-19 15:10:00|896.8|891.8|896.7|891.7|896.9|891.9|896.5|891.5|29
1697728500000|2023-10-19 15:15:00|896.6|891.6|896.6|891.6|896.9|893.9|895.1|891.6|31
1697728800000|2023-10-19 15:20:00|896.5|891.5|894.6|892.8|896.6|893.1|894.4|890.8|43
1697729100000|2023-10-19 15:25:00|894.5|892.7|894.5|892.7|896.1|892.8|894.4|890.8|25
1697729400000|2023-10-19 15:30:00|896|891|894.7|892.9|896.3|893.2|894.6|890.9|38
1697729700000|2023-10-19 15:35:00|896.3|891.3|896.3|891.3|897.4|893.8|894.7|891.2|39
1697730000000|2023-10-19 15:40:00|896.4|891.4|896.4|891.4|896.7|891.7|896.2|891.2|26
1697730300000|2023-10-19 15:45:00|896.5|891.5|896.1|891.1|896.5|891.5|896.1|891.1|19
1697730600000|2023-10-19 15:50:00|896|891|894.2|889.2|896.1|891.1|894.2|889.2|35
1697730900000|2023-10-19 15:55:00|894.3|889.3|894.5|889.5|895.1|891.2|892.9|889.3|36
1697731200000|2023-10-19 16:00:00|894.4|889.4|896.8|891.8|898.8|893.8|893|888|333
1697731500000|2023-10-19 16:05:00|896.9|891.9|895.7|890.7|897.3|892.3|895.4|890.4|154
1697731800000|2023-10-19 16:10:00|895.8|890.8|895.9|890.9|896.3|891.3|895.5|890.5|79
1697732100000|2023-10-19 16:15:00|896|891|898|893|898.2|893.2|895.7|890.7|54
1697732400000|2023-10-19 16:20:00|898.1|893.1|896.6|891.6|898.3|893.3|896.6|891.6|89
1697732700000|2023-10-19 16:25:00|896.5|891.5|894.9|889.9|896.9|891.9|894.3|889.3|141
1697733000000|2023-10-19 16:30:00|894.7|889.7|892.4|887.4|894.8|889.8|891.9|886.9|159
1697733300000|2023-10-19 16:35:00|892.3|887.3|891.9|886.9|892.5|887.5|890.5|885.5|113
1697733600000|2023-10-19 16:40:00|892|887|891.7|886.7|892.3|888.9|890.5|886.4|77
1697733900000|2023-10-19 16:45:00|891.8|886.8|891.3|889.5|892.1|889.8|890.5|886.8|58
1697734200000|2023-10-19 16:50:00|891.4|889.6|892.2|890.4|892.2|890.4|891.3|889.5|53
1697734500000|2023-10-19 16:55:00|892.1|890.3|892.1|890.3|892.2|890.4|892.1|890.3|3
1697735700000|2023-10-19 17:15:00|898.8|893.8|900.3|895.3|900.4|895.4|898.8|893.8|47
1697736000000|2023-10-19 17:20:00|900.2|895.2|900.5|895.5|901.4|896.9|898.7|894.6|76
1697736300000|2023-10-19 17:25:00|900.4|895.4|900.5|895.5|900.9|895.9|900.3|895.3|42
1697736600000|2023-10-19 17:30:00|899.6|894.6|900|895|900.6|896.7|898.3|894.6|50
1697736900000|2023-10-19 17:35:00|900.1|895.1|898.3|893.3|900.1|895.1|898.2|893.2|40
1697737200000|2023-10-19 17:40:00|898.4|893.4|898.4|893.4|898.6|893.6|898|893|52
1697737500000|2023-10-19 17:45:00|898.3|893.3|897.8|892.8|898.5|893.5|897.8|892.8|18
1697737800000|2023-10-19 17:50:00|897.9|892.9|898.1|893.1|898.6|893.6|897.9|892.9|29
1697738100000|2023-10-19 17:55:00|898.2|893.2|898.6|893.6|898.7|893.7|898.2|893.2|54
1697738400000|2023-10-19 18:00:00|898.8|893.8|898.6|893.6|899.3|894.3|898.6|893.6|134
1697738700000|2023-10-19 18:05:00|898.5|893.5|897.8|892.8|898.9|893.9|897.7|892.7|168
1697739000000|2023-10-19 18:10:00|898|893|898.8|893.8|899.6|894.6|897.8|892.8|209
1697739300000|2023-10-19 18:15:00|899.1|894.1|899|894|899.6|894.6|898.7|893.7|134
1697739600000|2023-10-19 18:20:00|898.9|893.9|897.6|892.6|899.2|894.2|897.6|892.6|157
1697739900000|2023-10-19 18:25:00|897.5|892.5|898.1|893.1|898.5|893.5|897.4|892.4|137
1697740200000|2023-10-19 18:30:00|898.2|893.2|897.2|892.2|898.2|893.2|897.2|892.2|96
1697740500000|2023-10-19 18:35:00|897.3|892.3|897|892|897.3|892.3|896.4|891.4|89
1697740800000|2023-10-19 18:40:00|896.9|891.9|896.2|891.2|897.3|892.3|895.8|890.8|89
1697741100000|2023-10-19 18:45:00|896.1|891.1|896.4|891.4|896.5|891.5|896|891|69
1697741400000|2023-10-19 18:50:00|896.3|891.3|894.9|889.9|896.7|891.7|894.9|889.9|80
1697741700000|2023-10-19 18:55:00|894.8|889.8|895.6|890.6|895.9|890.9|894.5|889.5|74
1697742000000|2023-10-19 19:00:00|895.4|890.4|896.2|891.2|896.4|891.4|895.3|890.3|94
1697742300000|2023-10-19 19:05:00|896.3|891.3|896.5|891.5|896.7|891.7|896.1|891.1|92
1697742600000|2023-10-19 19:10:00|896.6|891.6|897|892|897.5|892.5|896.5|891.5|109
1697742900000|2023-10-19 19:15:00|896.9|891.9|896.8|891.8|897.2|892.2|896.6|891.6|114
1697743200000|2023-10-19 19:20:00|896.9|891.9|897|892|897.5|892.5|896.5|891.5|126
1697743500000|2023-10-19 19:25:00|896.9|891.9|896.9|891.9|897.4|892.4|896.8|891.8|101
1697743800000|2023-10-19 19:30:00|897|892|897.4|892.4|897.6|892.6|896.9|891.9|81
1697744100000|2023-10-19 19:35:00|897.5|892.5|897.4|892.4|897.8|892.8|897.2|892.2|66
1697744400000|2023-10-19 19:40:00|897.5|892.5|897.1|892.1|897.5|892.5|897|892|26
1697744700000|2023-10-19 19:45:00|897|892|897.2|892.2|897.4|892.4|897|892|25
1697745000000|2023-10-19 19:50:00|897.1|892.1|897.4|892.4|897.5|892.5|897.1|892.1|34
1697745300000|2023-10-19 19:55:00|897.3|892.3|897.8|892.8|898|893|897.2|892.2|31
1697745600000|2023-10-19 20:00:00|897.9|892.9|897.5|892.5|898.2|893.2|897.5|892.5|20
1697745900000|2023-10-19 20:05:00|897.6|892.6|897.2|892.2|897.6|892.6|897.2|892.2|24
1697746200000|2023-10-19 20:10:00|897.3|892.3|897.6|892.6|897.9|892.9|897.2|892.2|20
1697746500000|2023-10-19 20:15:00|897.7|892.7|897.7|892.7|897.8|892.8|897.5|892.5|10
1697746800000|2023-10-19 20:20:00|897.8|892.8|897.4|892.4|897.8|892.8|897.1|892.1|15
1697747100000|2023-10-19 20:25:00|897.3|892.3|897.4|892.4|897.5|892.5|897.3|892.3|4
1697747400000|2023-10-19 20:30:00|896.9|891.9|896.7|891.7|896.9|891.9|896.7|891.7|17
1697747700000|2023-10-19 20:35:00|896.6|891.6|896.5|891.5|898|893|896.4|891.4|22
1697748000000|2023-10-19 20:40:00|896.6|891.6|896.4|891.4|896.8|891.8|896.4|891.4|29
1697748300000|2023-10-19 20:45:00|896.5|891.5|896.4|891.4|896.5|891.5|896.3|891.3|30
1697748600000|2023-10-19 20:50:00|896.5|891.5|896.5|891.5|897.7|892.7|896.4|891.4|25
1697748900000|2023-10-19 20:55:00|896.6|891.6|897|892|897|892|896.5|891.5|15
1697752800000|2023-10-19 22:00:00|897.2|892.2|896.6|891.6|897.2|892.2|896.6|891.6|9
1697753100000|2023-10-19 22:05:00|896.4|891.4|896.1|891.1|896.7|891.7|896.1|891.1|10
1697753400000|2023-10-19 22:10:00|896.3|891.3|896.3|891.3|896.4|891.4|896.2|891.2|8
1697753700000|2023-10-19 22:15:00|896.2|891.2|896.3|891.3|897|892|896.2|891.2|10
1697754000000|2023-10-19 22:20:00|896.4|891.4|896.4|891.4|896.7|891.7|896.3|891.3|26
1697754300000|2023-10-19 22:25:00|896.5|891.5|896.8|891.8|896.8|891.8|896.5|891.5|6
1697754600000|2023-10-19 22:30:00|896.6|891.6|896.8|891.8|896.8|891.8|896.5|891.5|10
1697754900000|2023-10-19 22:35:00|896.9|891.9|896.4|891.4|897|892|896.4|891.4|57
1697755200000|2023-10-19 22:40:00|896.5|891.5|896.2|891.2|896.5|891.5|896.2|891.2|24
1697755500000|2023-10-19 22:45:00|896.3|891.3|896.5|891.5|896.5|891.5|896.1|891.1|35
1697755800000|2023-10-19 22:50:00|896.4|891.4|896.1|891.1|896.6|891.6|896|891|42
1697756100000|2023-10-19 22:55:00|896.2|891.2|895.3|890.3|896.6|891.6|895.3|890.3|23
1697756400000|2023-10-19 23:00:00|895.2|890.2|895.7|890.7|896.4|891.4|895.2|890.2|32
1697756700000|2023-10-19 23:05:00|895.8|890.8|896.2|891.2|896.7|891.7|895.8|890.8|28
1697757000000|2023-10-19 23:10:00|896.1|891.1|896.2|891.2|896.8|891.8|896.1|891.1|18
1697757300000|2023-10-19 23:15:00|896.1|891.1|896.1|891.1|896.2|891.2|896.1|891.1|3
1697758200000|2023-10-19 23:30:00|897.4|892.4|897.2|892.2|897.7|892.7|896.5|891.5|39
1697758500000|2023-10-19 23:35:00|897.1|892.1|897.2|892.2|898.1|893.1|897|892|34
1697758800000|2023-10-19 23:40:00|897.1|892.1|897.1|892.1|897.9|892.9|897|892|16
1697759100000|2023-10-19 23:45:00|897|892|896.9|891.9|897|892|896.7|891.7|26
1697760000000|2023-10-20 00:00:00|896.5|891.5|895.7|890.7|896.7|891.7|895.6|890.6|37
1697760300000|2023-10-20 00:05:00|895.6|890.6|895.8|890.8|896.3|891.3|895.5|890.5|51
1697760600000|2023-10-20 00:10:00|895.7|890.7|895.3|890.3|895.8|890.8|895|890|65
1697760900000|2023-10-20 00:15:00|894.8|889.8|894.6|889.6|895.4|890.4|894.1|889.1|95
1697761200000|2023-10-20 00:20:00|894.7|889.7|894.7|889.7|894.8|889.8|893.8|888.8|79
1697761500000|2023-10-20 00:25:00|894.5|889.5|894.1|889.1|894.7|889.7|893.8|888.8|88
1697761800000|2023-10-20 00:30:00|894|889|895|890|895.2|890.2|893.8|888.8|75
1697762100000|2023-10-20 00:35:00|895.2|890.2|895.5|890.5|896.3|891.3|895|890|90
1697762400000|2023-10-20 00:40:00|895.8|890.8|895.1|890.1|895.8|890.8|894.8|889.8|77
1697762700000|2023-10-20 00:45:00|895.4|890.4|894.7|889.7|895.6|890.6|894.4|889.4|79
1697763000000|2023-10-20 00:50:00|894.4|889.4|894.6|889.6|894.9|889.9|893.9|888.9|48
1697763300000|2023-10-20 00:55:00|895|890|894.2|889.2|895|890|893.3|888.3|85
1697763600000|2023-10-20 01:00:00|893.9|888.9|893.7|888.7|894.4|889.4|893.2|888.2|121
1697763900000|2023-10-20 01:05:00|893.9|888.9|893.6|888.6|894.1|889.1|893.2|888.2|88
1697764200000|2023-10-20 01:10:00|893.5|888.5|892.5|887.5|893.8|888.8|892.5|887.5|55
1697764500000|2023-10-20 01:15:00|892.4|887.4|892|887|892.6|887.6|891.4|886.4|105
1697764800000|2023-10-20 01:20:00|891.9|886.9|892.5|887.5|892.5|887.5|891.9|886.9|56
1697765100000|2023-10-20 01:25:00|892.4|887.4|892.2|887.2|893.2|888.2|891.8|886.8|78
1697765400000|2023-10-20 01:30:00|892.5|887.5|893.4|888.4|893.6|888.6|892.2|887.2|112
1697765700000|2023-10-20 01:35:00|893.5|888.5|894|889|894.4|889.4|893.3|888.3|90
1697766000000|2023-10-20 01:40:00|893.9|888.9|894.7|889.7|895.1|890.1|893.9|888.9|99
1697766300000|2023-10-20 01:45:00|894.6|889.6|895.2|890.2|895.5|890.5|894.5|889.5|96
1697766600000|2023-10-20 01:50:00|895.3|890.3|895.3|890.3|896|891|895|890|95
1697766900000|2023-10-20 01:55:00|895.4|890.4|896.2|891.2|896.2|891.2|895.2|890.2|66
1697767200000|2023-10-20 02:00:00|896.1|891.1|896.7|891.7|896.7|891.7|895.5|890.5|52
1697767500000|2023-10-20 02:05:00|896.6|891.6|896.7|891.7|897.4|892.4|896.4|891.4|88
1697767800000|2023-10-20 02:10:00|896.6|891.6|896.5|891.5|897|892|896.3|891.3|41
1697768100000|2023-10-20 02:15:00|896.6|891.6|896|891|896.8|891.8|895.6|890.6|64
1697768400000|2023-10-20 02:20:00|896.1|891.1|897|892|897.4|892.4|896.1|891.1|76
1697768700000|2023-10-20 02:25:00|896.7|891.7|896.7|891.7|897.3|892.3|896.4|891.4|54
1697769000000|2023-10-20 02:30:00|896.8|891.8|897.5|892.5|897.6|892.6|896.4|891.4|61
1697769300000|2023-10-20 02:35:00|897.6|892.6|897.2|892.2|897.6|892.6|897|892|67
1697769600000|2023-10-20 02:40:00|897.3|892.3|897.7|892.7|898|893|896.9|891.9|61
1697769900000|2023-10-20 02:45:00|897.8|892.8|898.5|893.5|898.7|893.7|897.7|892.7|52
1697770200000|2023-10-20 02:50:00|898.4|893.4|899.5|894.5|899.7|894.7|898.1|893.1|67
1697770500000|2023-10-20 02:55:00|899.4|894.4|899.5|894.5|899.6|894.6|898.6|893.6|72
1697770800000|2023-10-20 03:00:00|899.4|894.4|900.2|895.2|900.3|895.3|899.3|894.3|71
1697771100000|2023-10-20 03:05:00|899.9|894.9|899.9|894.9|900.6|895.6|899.3|894.3|83
1697771400000|2023-10-20 03:10:00|899.7|894.7|899.5|894.5|899.9|894.9|899.2|894.2|58
1697771700000|2023-10-20 03:15:00|899.6|894.6|899.4|894.4|899.6|894.6|899|894|50
1697772000000|2023-10-20 03:20:00|899|894|898.7|893.7|899.6|894.6|898.7|893.7|43
1697772300000|2023-10-20 03:25:00|898.9|893.9|898.9|893.9|899.3|894.3|898.5|893.5|57
1697772600000|2023-10-20 03:30:00|898.6|893.6|898.4|893.4|898.9|893.9|898.1|893.1|41
1697772900000|2023-10-20 03:35:00|898.2|893.2|898|893|898.5|893.5|897.8|892.8|29
1697773200000|2023-10-20 03:40:00|898.3|893.3|897.2|892.2|898.5|893.5|897.2|892.2|50
1697773500000|2023-10-20 03:45:00|897.5|892.5|897.4|892.4|897.8|892.8|897|892|56
1697773800000|2023-10-20 03:50:00|897.1|892.1|897.3|892.3|897.5|892.5|896.6|891.6|38
1697774100000|2023-10-20 03:55:00|897.2|892.2|897.1|892.1|897.4|892.4|896.8|891.8|43
1697774400000|2023-10-20 04:00:00|896.8|891.8|896.9|891.9|897.1|892.1|896.6|891.6|55
1697774700000|2023-10-20 04:05:00|896.8|891.8|897.1|892.1|897.3|892.3|896.5|891.5|91
1697775000000|2023-10-20 04:10:00|897|892|896.2|891.2|897.3|892.3|896.1|891.1|54
1697775300000|2023-10-20 04:15:00|896.4|891.4|896.1|891.1|896.5|891.5|895.7|890.7|33
1697775600000|2023-10-20 04:20:00|895.8|890.8|896|891|896.4|891.4|895.6|890.6|30
1697775900000|2023-10-20 04:25:00|895.8|890.8|895.7|890.7|896|891|895.3|890.3|50
1697776200000|2023-10-20 04:30:00|895.5|890.5|895.6|890.6|895.8|890.8|895.3|890.3|33
1697776500000|2023-10-20 04:35:00|895.3|890.3|895.1|890.1|895.6|890.6|894.9|889.9|51
1697776800000|2023-10-20 04:40:00|895.3|890.3|894.8|889.8|895.3|890.3|894.6|889.6|27
1697777100000|2023-10-20 04:45:00|894.9|889.9|894.8|889.8|895.2|890.2|894.5|889.5|50
1697777400000|2023-10-20 04:50:00|894.7|889.7|894.8|889.8|895.5|890.5|894.6|889.6|49
1697777700000|2023-10-20 04:55:00|895.1|890.1|894.4|889.4|895.2|890.2|894.2|889.2|37
1697778000000|2023-10-20 05:00:00|894.1|889.1|894.1|889.1|894.9|889.9|893.8|888.8|58
1697778300000|2023-10-20 05:05:00|894.3|889.3|894.3|889.3|894.5|889.5|893.9|888.9|49
1697778600000|2023-10-20 05:10:00|894.1|889.1|894.4|889.4|895|890|894.1|889.1|59
1697778900000|2023-10-20 05:15:00|894.1|889.1|895.6|890.6|895.7|890.7|894.1|889.1|43
1697779200000|2023-10-20 05:20:00|895.1|890.1|894.8|889.8|895.7|890.7|894.7|889.7|56
1697779500000|2023-10-20 05:25:00|894.5|889.5|895.3|890.3|895.5|890.5|894.5|889.5|54
1697779800000|2023-10-20 05:30:00|895.1|890.1|896|891|896.5|891.5|895.1|890.1|71
1697780100000|2023-10-20 05:35:00|895.7|890.7|895.5|890.5|896|891|895|890|68
1697780400000|2023-10-20 05:40:00|895.4|890.4|895.6|890.6|895.8|890.8|895.1|890.1|66
1697780700000|2023-10-20 05:45:00|895.3|890.3|895.2|890.2|895.7|890.7|894.9|889.9|57
1697781000000|2023-10-20 05:50:00|895.4|890.4|895.4|890.4|895.5|890.5|894.8|889.8|56
1697781300000|2023-10-20 05:55:00|895|890|895.3|890.3|895.8|890.8|894.9|889.9|73
1697781600000|2023-10-20 06:00:00|895|890|894.6|889.6|895.4|890.4|894.4|889.4|135
1697781900000|2023-10-20 06:05:00|894.7|889.7|895.5|890.5|895.7|890.7|894.3|889.3|108
1697782200000|2023-10-20 06:10:00|895.6|890.6|894.1|889.1|895.6|890.6|894.1|889.1|78
1697782500000|2023-10-20 06:15:00|894.2|889.2|893.5|888.5|894.2|889.2|893.2|888.2|43
1697782800000|2023-10-20 06:20:00|893.4|888.4|893.6|888.6|893.7|888.7|892.5|887.5|66
1697783100000|2023-10-20 06:25:00|893.4|888.4|893.4|888.4|893.7|888.7|892.9|887.9|93
1697783400000|2023-10-20 06:30:00|893.1|888.1|892.7|887.7|893.4|888.4|892.3|887.3|64
1697783700000|2023-10-20 06:35:00|892.5|887.5|893.2|888.2|893.7|888.7|892.4|887.4|63
1697784000000|2023-10-20 06:40:00|893.3|888.3|894|889|894.2|889.2|893.3|888.3|41
1697784300000|2023-10-20 06:45:00|893.6|888.6|894.4|889.4|894.7|889.7|893.4|888.4|56
1697784600000|2023-10-20 06:50:00|894.1|889.1|895|890|895.3|890.3|894.1|889.1|53
1697784900000|2023-10-20 06:55:00|895.1|890.1|896.2|891.2|896.2|891.2|895|890|44
1697785200000|2023-10-20 07:00:00|896|891|895.5|890.5|896.1|891.1|895.1|890.1|83
1697785500000|2023-10-20 07:05:00|895.4|890.4|896|891|896.6|891.6|895.3|890.3|108
1697785800000|2023-10-20 07:10:00|896.1|891.1|896|891|897.1|892.1|895.5|890.5|79
1697786100000|2023-10-20 07:15:00|895.8|890.8|896.4|891.4|896.4|891.4|895.2|890.2|94
1697786400000|2023-10-20 07:20:00|895.7|890.7|896.3|891.3|896.7|891.7|895.5|890.5|98
1697786700000|2023-10-20 07:25:00|895.5|890.5|895.7|890.7|896.3|891.3|894.9|889.9|142
1697787000000|2023-10-20 07:30:00|895.6|890.6|894.7|889.7|895.7|890.7|894.3|889.3|128
1697787300000|2023-10-20 07:35:00|895.2|890.2|896.1|891.1|896.8|891.8|894.6|889.6|90
1697787600000|2023-10-20 07:40:00|896.5|891.5|895.6|890.6|896.6|891.6|895.4|890.4|101
1697787900000|2023-10-20 07:45:00|895.3|890.3|894.6|889.6|895.7|890.7|894.3|889.3|82
1697788200000|2023-10-20 07:50:00|894.3|889.3|895.5|890.5|895.6|890.6|894|889|88
1697788500000|2023-10-20 07:55:00|895.6|890.6|896.7|891.7|896.7|891.7|895.4|890.4|73
1697788800000|2023-10-20 08:00:00|896.8|891.8|898.1|893.1|898.6|893.6|896.5|891.5|83
1697789100000|2023-10-20 08:05:00|898.5|893.5|899|894|899.6|894.6|898|893|127
1697789400000|2023-10-20 08:10:00|898.9|893.9|899.1|894.1|899.5|894.5|898.6|893.6|106
1697789700000|2023-10-20 08:15:00|899.4|894.4|899.9|894.9|900.1|895.1|899|894|94
1697790000000|2023-10-20 08:20:00|900|895|900.7|895.7|900.9|895.9|899.3|894.3|179
1697790300000|2023-10-20 08:25:00|900.6|895.6|900.6|895.6|901.2|896.2|900.4|895.4|145
1697790600000|2023-10-20 08:30:00|900.5|895.5|901|896|901|896|900.1|895.1|143
1697790900000|2023-10-20 08:35:00|900.9|895.9|902.7|897.7|903.2|898.2|900.8|895.8|82
1697791200000|2023-10-20 08:40:00|902.5|897.5|903.4|898.4|903.4|898.4|902.1|897.1|96
1697791500000|2023-10-20 08:45:00|903.5|898.5|905.2|900.2|905.6|900.6|903.4|898.4|121
1697791800000|2023-10-20 08:50:00|905|900|904.7|899.7|905.3|900.3|904.3|899.3|107
1697792100000|2023-10-20 08:55:00|904.4|899.4|904.7|899.7|905.3|900.3|904.2|899.2|129
1697792400000|2023-10-20 09:00:00|904.8|899.8|904|899|905.2|900.2|903.3|898.3|139
1697792700000|2023-10-20 09:05:00|903.9|898.9|903.7|898.7|904.9|899.9|903.3|898.3|56
1697793000000|2023-10-20 09:10:00|903.5|898.5|903.4|898.4|904.3|899.3|903.3|898.3|80
1697793300000|2023-10-20 09:15:00|903.9|898.9|904|899|904.5|899.5|903.5|898.5|81
1697793600000|2023-10-20 09:20:00|904.5|899.5|904.9|899.9|905.3|900.3|903.8|898.8|96
1697793900000|2023-10-20 09:25:00|905|900|904|899|905.6|900.6|903.6|898.6|80
1697794200000|2023-10-20 09:30:00|903.6|898.6|904.6|899.6|904.7|899.7|903.4|898.4|117
1697794500000|2023-10-20 09:35:00|904.2|899.2|904|899|905.5|900.5|903.4|898.4|72
1697794800000|2023-10-20 09:40:00|903.4|898.4|903.7|898.7|904.9|899.9|903.4|898.4|148
1697795100000|2023-10-20 09:45:00|903.8|898.8|902.3|897.3|904.6|899.6|901.9|896.9|106
1697795400000|2023-10-20 09:50:00|902.6|897.6|902.7|897.7|903.5|898.5|902.1|897.1|67
1697795700000|2023-10-20 09:55:00|902.9|897.9|903.7|898.7|904.2|899.2|902.7|897.7|81
1697796000000|2023-10-20 10:00:00|904.2|899.2|904.4|899.4|904.9|899.9|903.6|898.6|69
1697796300000|2023-10-20 10:05:00|903.9|898.9|904.1|899.1|904.4|899.4|902.9|897.9|82
1697796600000|2023-10-20 10:10:00|903.7|898.7|903.3|898.3|904.3|899.3|902.5|897.5|76
1697796900000|2023-10-20 10:15:00|903.4|898.4|903.7|898.7|903.9|898.9|902.9|897.9|68
1697797200000|2023-10-20 10:20:00|903.3|898.3|903.7|898.7|904|899|903.2|898.2|55
1697797500000|2023-10-20 10:25:00|903.9|898.9|904.3|899.3|904.5|899.5|903.3|898.3|77
1697797800000|2023-10-20 10:30:00|904.2|899.2|904.4|899.4|905.2|900.2|903.6|898.6|72
1697798100000|2023-10-20 10:35:00|905.1|900.1|905.5|900.5|906.2|901.2|904.5|899.5|42
1697798400000|2023-10-20 10:40:00|905.4|900.4|905.9|900.9|906.2|901.2|905.4|900.4|43
1697798700000|2023-10-20 10:45:00|905.7|900.7|906|901|906.6|901.6|905.5|900.5|61
1697799000000|2023-10-20 10:50:00|905.9|900.9|905.8|900.8|906.7|901.7|905.4|900.4|58
1697799300000|2023-10-20 10:55:00|906|901|905.7|900.7|907.1|902.1|905.2|900.2|90
1697799600000|2023-10-20 11:00:00|905.8|900.8|906.2|901.2|906.6|901.6|905.4|900.4|71
1697799900000|2023-10-20 11:05:00|906.1|901.1|906.6|901.6|907.2|902.2|906.1|901.1|57
1697800200000|2023-10-20 11:10:00|906.5|901.5|906.9|901.9|907.2|902.2|906.1|901.1|58
1697800500000|2023-10-20 11:15:00|907|902|905.7|900.7|907.2|902.2|905.5|900.5|49
1697800800000|2023-10-20 11:20:00|905.8|900.8|905.7|900.7|906.3|901.3|905.1|900.1|64
1697801100000|2023-10-20 11:25:00|905.1|900.1|905.7|900.7|906.1|901.1|904.8|899.8|63
1697801400000|2023-10-20 11:30:00|905.5|900.5|906|901|906.6|901.6|905.2|900.2|74
1697801700000|2023-10-20 11:35:00|906.1|901.1|905.9|900.9|906.2|901.2|905.2|900.2|53
1697802000000|2023-10-20 11:40:00|905.3|900.3|904.2|899.2|905.9|900.9|903.4|898.4|119
1697802300000|2023-10-20 11:45:00|903.7|898.7|902.7|897.7|904.4|899.4|902.1|897.1|89
1697802600000|2023-10-20 11:50:00|902.5|897.5|901.6|896.6|903.3|898.3|901.5|896.5|138
1697802900000|2023-10-20 11:55:00|901.7|896.7|901.8|896.8|903|898|901.5|896.5|90
1697803200000|2023-10-20 12:00:00|902.1|897.1|903.7|898.7|904|899|902.1|897.1|98
1697803500000|2023-10-20 12:05:00|903.9|898.9|904.7|899.7|905.3|900.3|903.3|898.3|103
1697803800000|2023-10-20 12:10:00|904.9|899.9|904.8|899.8|906.2|901.2|904.3|899.3|115
1697804100000|2023-10-20 12:15:00|904.6|899.6|903.7|898.7|904.9|899.9|903.5|898.5|124
1697804400000|2023-10-20 12:20:00|903.6|898.6|901.2|896.2|904.8|899.8|900.8|895.8|186
1697804700000|2023-10-20 12:25:00|901.3|896.3|899.3|894.3|902.1|897.1|898.8|893.8|242
1697805000000|2023-10-20 12:30:00|898.9|893.9|901.2|896.2|902.4|897.4|898.8|893.8|155
1697805300000|2023-10-20 12:35:00|901.7|896.7|901.7|896.7|902.2|897.2|900.6|895.6|154
1697805600000|2023-10-20 12:40:00|901.6|896.6|901.7|896.7|902.7|897.7|901.4|896.4|125
1697805900000|2023-10-20 12:45:00|901.6|896.6|900.9|895.9|901.9|896.9|900.9|895.9|77
1697806200000|2023-10-20 12:50:00|901|896|899.3|894.3|901.1|896.1|899.1|894.1|130
1697806500000|2023-10-20 12:55:00|899.4|894.4|899.8|894.8|900.1|895.1|899.3|894.3|120
1697806800000|2023-10-20 13:00:00|899.9|894.9|898.5|893.5|902.1|897.1|897.7|892.7|232
1697807100000|2023-10-20 13:05:00|897.8|892.8|899.5|894.5|899.9|894.9|896.9|891.9|258
1697807400000|2023-10-20 13:10:00|899|894|901.5|896.5|902.3|897.3|899|894|187
1697807700000|2023-10-20 13:15:00|901.6|896.6|899.3|894.3|901.7|896.7|898.5|893.5|158
1697808000000|2023-10-20 13:20:00|899.4|894.4|900.4|895.4|900.5|895.5|898.7|893.7|128
1697808300000|2023-10-20 13:25:00|900.2|895.2|901.1|896.1|901.6|896.6|899.6|894.6|111
1697808600000|2023-10-20 13:30:00|901|896|902.3|897.3|902.3|897.3|900.3|895.3|261
1697808900000|2023-10-20 13:35:00|902|897|902.3|897.3|902.7|897.7|901|896|253
1697809200000|2023-10-20 13:40:00|902.2|897.2|901.2|896.2|902.2|897.2|900.7|895.7|222
1697809500000|2023-10-20 13:45:00|901.3|896.3|904.3|899.3|904.4|899.4|901.1|896.1|223
1697809800000|2023-10-20 13:50:00|904.4|899.4|904.4|899.4|905|900|903.7|898.7|165
1697810100000|2023-10-20 13:55:00|904.5|899.5|905.7|900.7|906.4|901.4|903.8|898.8|189
1697810400000|2023-10-20 14:00:00|905.5|900.5|905.3|903.5|909.3|905.4|905.3|900.5|314
1697810700000|2023-10-20 14:05:00|907.9|902.9|905.5|903.7|908.6|904.8|905.3|901.8|214
1697811000000|2023-10-20 14:10:00|905.8|904|904.9|903.1|907.5|904.3|904.2|900.4|194
1697811300000|2023-10-20 14:15:00|904.8|903|901.8|900|907.5|903.3|901.8|898.6|226
1697811600000|2023-10-20 14:20:00|901.7|899.9|903.1|901.3|903.8|901.9|901.7|898.5|169
1697811900000|2023-10-20 14:25:00|903.3|901.5|904.2|902.4|906.3|902.7|903.2|900.6|120
1697812200000|2023-10-20 14:30:00|904.3|902.5|904.6|902.8|907.8|903.3|903.9|902.1|108
1697812500000|2023-10-20 14:35:00|904.4|902.6|904.3|902.5|904.9|903.1|903.4|901.6|120
1697812800000|2023-10-20 14:40:00|904.4|902.6|903.8|902|904.5|902.7|903.5|901.7|76
1697813100000|2023-10-20 14:45:00|903.9|902.1|904.1|902.3|905|903.2|903.7|901.9|106
1697813400000|2023-10-20 14:50:00|904|902.2|905.9|900.9|906.1|903.6|903.8|900.9|100
1697813700000|2023-10-20 14:55:00|905.1|903.3|906.2|901.2|906.5|903.8|905|900.7|135
1697814000000|2023-10-20 15:00:00|905.5|903.7|906.5|904.7|908.3|905.3|905|901|154
1697814300000|2023-10-20 15:05:00|907.5|902.5|907.8|902.8|908.5|904.8|906.4|902.2|142
1697814600000|2023-10-20 15:10:00|907.3|902.3|908.7|906.9|910.3|906.9|906|901.6|172
1697814900000|2023-10-20 15:15:00|910|905|907.8|902.8|910.7|907.3|906.6|902.8|168
1697815200000|2023-10-20 15:20:00|907.7|902.7|906.3|904.5|908.1|905.4|906.1|902|147
1697815500000|2023-10-20 15:25:00|906.4|904.6|905.6|903.8|907.7|904.8|905|901.7|136
1697815800000|2023-10-20 15:30:00|905.4|903.6|902.9|901.1|906.2|903.8|902.7|899.7|148
1697816100000|2023-10-20 15:35:00|903|901.2|904.2|902.4|906.2|902.9|903|900.5|102
1697816400000|2023-10-20 15:40:00|904.3|902.5|905.2|903.4|907|903.7|904|901.4|87
1697816700000|2023-10-20 15:45:00|905.1|903.3|904.3|902.5|905.2|903.4|904|902.2|76
1697817000000|2023-10-20 15:50:00|904.4|902.6|904.2|902.4|904.5|902.7|903.2|901.4|80
1697817300000|2023-10-20 15:55:00|904.1|902.3|904.1|902.3|904.2|902.4|903.5|901.7|56
1697817600000|2023-10-20 16:00:00|904|902.2|902.1|900.3|904|902.2|901.9|900.1|105
1697817900000|2023-10-20 16:05:00|902|900.2|902.2|900.4|903.9|900.6|901.8|898.4|134
1697818200000|2023-10-20 16:10:00|902.1|900.3|902.9|897.9|903.6|900.3|901.1|897.7|80
1697818500000|2023-10-20 16:15:00|901.2|899.4|902.2|900.4|903.8|900.5|900.9|897.4|100
1697818800000|2023-10-20 16:20:00|903.7|898.7|902.3|900.5|903.9|900.6|901.6|897.7|114
1697819100000|2023-10-20 16:25:00|902.2|900.4|904|899|904.1|900.6|901.9|898.4|59
1697819400000|2023-10-20 16:30:00|904.4|899.4|904.3|899.3|904.5|900.8|902.6|898.9|29
1697819700000|2023-10-20 16:35:00|904.6|899.6|904.5|899.5|905.3|901.2|903|899.2|36
1697820000000|2023-10-20 16:40:00|904.7|899.7|904.5|899.5|904.9|901.2|902.4|898.6|45
1697820300000|2023-10-20 16:45:00|904.4|899.4|903.3|898.3|904.7|901|901.9|898.3|63
1697820600000|2023-10-20 16:50:00|903.4|898.4|903.2|898.2|903.7|898.7|902.5|897.5|63
1697820900000|2023-10-20 16:55:00|902.8|897.8|902.2|897.2|903.1|899|900.7|896.8|52
1697821200000|2023-10-20 17:00:00|902.5|897.5|902.9|897.9|903|899|900.7|897|96
1697821500000|2023-10-20 17:05:00|903|898|902.3|897.3|903.5|898.8|900.6|896.6|96
1697821800000|2023-10-20 17:10:00|902.4|897.4|904.2|899.2|904.9|899.9|902.4|897.4|46
1697822100000|2023-10-20 17:15:00|904.1|899.1|901.7|896.7|905|900.6|900.3|896.6|118
1697822400000|2023-10-20 17:20:00|901.6|896.6|902.9|897.9|903.1|898.7|900.1|896.5|117
1697822700000|2023-10-20 17:25:00|903|898|903.5|898.5|903.8|900.3|901.3|897.9|68
1697823000000|2023-10-20 17:30:00|903.6|898.6|903|898|903.7|899.8|901.6|898|25
1697823300000|2023-10-20 17:35:00|903.4|898.4|903.6|898.6|903.7|898.7|903|898|24
1697823600000|2023-10-20 17:40:00|903.5|898.5|902.4|900.6|904.1|900.7|902.4|898.5|29
1697823900000|2023-10-20 17:45:00|902.5|900.7|901.8|900|903.9|900.7|901.8|898.2|23
1697824200000|2023-10-20 17:50:00|901.7|899.9|903|898|903.6|899.9|901.6|897.6|51
1697824500000|2023-10-20 17:55:00|903.1|898.1|902.5|897.5|903.2|898.2|902.2|897.2|48
1697824800000|2023-10-20 18:00:00|902.4|897.4|902.1|897.1|902.8|897.8|901.8|896.8|31
1697825100000|2023-10-20 18:05:00|902.2|897.2|900.4|898.6|902.4|898.6|900.3|896.7|28
1697825400000|2023-10-20 18:10:00|902|897|900.6|895.6|902|898.3|899.9|895.4|41
1697825700000|2023-10-20 18:15:00|900.2|895.2|901.2|896.2|901.4|896.4|900.2|895.2|18
1697826000000|2023-10-20 18:20:00|901.3|896.3|900.8|895.8|901.3|896.3|900.7|895.7|18
1697826300000|2023-10-20 18:25:00|900.9|895.9|901.2|896.2|901.3|896.3|900.3|895.3|19
1697826600000|2023-10-20 18:30:00|901|896|902.1|897.1|902.2|897.2|901|896|41
1697826900000|2023-10-20 18:35:00|901.8|896.8|902.1|897.1|902.3|897.3|901.4|896.4|66
1697827200000|2023-10-20 18:40:00|902.4|897.4|902.3|897.3|902.5|897.5|901.7|896.7|54
1697827500000|2023-10-20 18:45:00|902|897|902.6|897.6|902.9|897.9|902|897|57
1697827800000|2023-10-20 18:50:00|902.9|897.9|902|897|902.9|897.9|902|897|52
1697828100000|2023-10-20 18:55:00|902.1|897.1|902.3|897.3|902.8|897.8|902|897|61
1697828400000|2023-10-20 19:00:00|902.2|897.2|901.8|896.8|902.5|897.5|901.7|896.7|71
1697828700000|2023-10-20 19:05:00|902.2|897.2|902.2|897.2|902.7|897.7|901.8|896.8|58
1697829000000|2023-10-20 19:10:00|902|897|902.3|897.3|902.5|897.5|901.9|896.9|54
1697829300000|2023-10-20 19:15:00|902|897|902.1|897.1|902.6|897.6|901.9|896.9|75
1697829600000|2023-10-20 19:20:00|902.4|897.4|902.2|897.2|902.4|897.4|901.8|896.8|47
1697829900000|2023-10-20 19:25:00|902|897|902.2|897.2|902.6|897.6|901.7|896.7|39
1697830200000|2023-10-20 19:30:00|902.6|897.6|902.3|897.3|902.6|897.6|901.7|896.7|47
1697830500000|2023-10-20 19:35:00|902|897|902.4|897.4|902.7|897.7|902|897|53
1697830800000|2023-10-20 19:40:00|902.3|897.3|902.1|897.1|902.5|897.5|901.6|896.6|63
1697831100000|2023-10-20 19:45:00|901.7|896.7|901.7|896.7|902.1|897.1|901.3|896.3|60
1697831400000|2023-10-20 19:50:00|901.3|896.3|901.7|896.7|901.8|896.8|901|896|60
1697831700000|2023-10-20 19:55:00|901.8|896.8|901.4|896.4|901.8|896.8|901|896|61
1697832000000|2023-10-20 20:00:00|901.1|896.1|902.6|897.6|902.8|897.8|901.1|896.1|45
1697832300000|2023-10-20 20:05:00|901.7|896.7|901.6|896.6|902.7|897.7|901.5|896.5|25
1697832600000|2023-10-20 20:10:00|902.3|897.3|902|897|902.4|897.4|900.7|895.7|40
1697832900000|2023-10-20 20:15:00|901.1|896.1|902|897|902.2|897.2|901|896|34
1697833200000|2023-10-20 20:20:00|901.1|896.1|901.9|896.9|902.1|897.1|901|896|26
1697833500000|2023-10-20 20:25:00|901|896|901.8|896.8|901.9|896.9|900.7|895.7|31
1697833800000|2023-10-20 20:30:00|900.9|895.9|901.1|896.1|902.1|897.1|900.8|895.8|71
1697834100000|2023-10-20 20:35:00|901.6|896.6|901|896|901.7|896.7|901|896|61
1697834400000|2023-10-20 20:40:00|901.5|896.5|900.9|895.9|902|897|900.8|895.8|66
1697834700000|2023-10-20 20:45:00|901.4|896.4|901.7|896.7|902.3|897.3|900.7|895.7|87
1697835000000|2023-10-20 20:50:00|901.3|896.3|901.1|896.1|902.5|897.5|901|896|32
1697835300000|2023-10-20 20:55:00|901.2|896.2|901.4|896.4|901.4|896.4|901.1|896.1|7
1698012000000|2023-10-22 22:00:00|899.8|888.8|899.6|894.6|905.7|894.7|899.6|888.8|35
1698012300000|2023-10-22 22:05:00|900.6|895.6|900.4|895.4|900.8|895.8|900.2|895.2|8
1698012600000|2023-10-22 22:10:00|900.3|895.3|901.4|896.4|901.5|896.5|900.3|895.3|7
1698012900000|2023-10-22 22:15:00|901.1|896.1|901.5|896.5|901.6|896.6|901|896|11
1698013200000|2023-10-22 22:20:00|901.2|896.2|901.3|896.3|901.5|896.5|901.1|896.1|5
1698013500000|2023-10-22 22:25:00|901.5|896.5|901.3|896.3|901.5|896.5|901.2|896.2|4
1698013800000|2023-10-22 22:30:00|901.1|896.1|901.7|896.7|902|897|901.1|896.1|15
1698014100000|2023-10-22 22:35:00|901.5|896.5|900.9|895.9|902|897|900.9|895.9|13
1698014400000|2023-10-22 22:40:00|901|896|901.4|896.4|901.6|896.6|900.7|895.7|13
1698014700000|2023-10-22 22:45:00|901.5|896.5|901.7|896.7|901.7|896.7|901.5|896.5|3
1698015000000|2023-10-22 22:50:00|901.8|896.8|901.7|896.7|901.8|896.8|901.7|896.7|2
1698015300000|2023-10-22 22:55:00|901.6|896.6|901.5|896.5|901.7|896.7|901.4|896.4|5
1698015600000|2023-10-22 23:00:00|901.6|896.6|902|897|902.1|897.1|901.6|896.6|6
1698015900000|2023-10-22 23:05:00|901.9|896.9|902|897|902.1|897.1|901.9|896.9|6
1698016200000|2023-10-22 23:10:00|902.1|897.1|902.5|897.5|902.7|897.7|901.9|896.9|22
1698016500000|2023-10-22 23:15:00|902.1|897.1|902.3|897.3|902.3|897.3|902.1|897.1|3
1698016800000|2023-10-22 23:20:00|902.4|897.4|901.9|896.9|902.4|897.4|901.9|896.9|6
1698017100000|2023-10-22 23:25:00|901.8|896.8|901.7|896.7|901.9|896.9|901.2|896.2|35
1698017400000|2023-10-22 23:30:00|901.6|896.6|901.2|896.2|901.7|896.7|901.2|896.2|14
1698017700000|2023-10-22 23:35:00|901|896|900.9|895.9|901.1|896.1|900.8|895.8|15
1698018000000|2023-10-22 23:40:00|901|896|901.2|896.2|901.2|896.2|900.7|895.7|13
1698018300000|2023-10-22 23:45:00|900.9|895.9|900.1|895.1|901.1|896.1|900|895|63
1698018600000|2023-10-22 23:50:00|900|895|899|894|900.1|895.1|898.7|893.7|78
1698018900000|2023-10-22 23:55:00|898.9|893.9|899.9|894.9|899.9|894.9|898.8|893.8|72
1698019200000|2023-10-23 00:00:00|899.7|894.7|899.6|894.6|900.1|895.1|899.5|894.5|86
1698019500000|2023-10-23 00:05:00|899.5|894.5|898.9|893.9|899.6|894.6|898.3|893.3|66
1698019800000|2023-10-23 00:10:00|898.8|893.8|899.1|894.1|899.7|894.7|898.6|893.6|79
1698020100000|2023-10-23 00:15:00|899|894|899|894|899.7|894.7|898.7|893.7|107
1698020400000|2023-10-23 00:20:00|899.1|894.1|899.2|894.2|899.7|894.7|898.8|893.8|68
1698020700000|2023-10-23 00:25:00|898.9|893.9|898.5|893.5|899.2|894.2|898.4|893.4|51
1698021000000|2023-10-23 00:30:00|898.8|893.8|899|894|899.1|894.1|898.3|893.3|47
1698021300000|2023-10-23 00:35:00|898.7|893.7|898.5|893.5|899|894|898.4|893.4|41
1698021600000|2023-10-23 00:40:00|898.3|893.3|898.1|893.1|899.2|894.2|898.1|893.1|46
1698021900000|2023-10-23 00:45:00|898.3|893.3|896.6|891.6|898.5|893.5|896|891|123
1698022200000|2023-10-23 00:50:00|896.8|891.8|896.3|891.3|896.9|891.9|895.6|890.6|74
1698022500000|2023-10-23 00:55:00|896|891|897|892|897.1|892.1|895.7|890.7|53
1698022800000|2023-10-23 01:00:00|896.8|891.8|896.3|891.3|897.3|892.3|895.6|890.6|150
1698023100000|2023-10-23 01:05:00|896|891|895.9|890.9|896.5|891.5|895.6|890.6|69
1698023400000|2023-10-23 01:10:00|895.6|890.6|896|891|897|892|895.6|890.6|66
1698023700000|2023-10-23 01:15:00|896.2|891.2|897.4|892.4|897.5|892.5|896.1|891.1|108
1698024000000|2023-10-23 01:20:00|897|892|896.5|891.5|897.6|892.6|896.4|891.4|106
1698024300000|2023-10-23 01:25:00|896.8|891.8|897|892|897|892|896.3|891.3|57
1698024600000|2023-10-23 01:30:00|896.9|891.9|897.7|892.7|897.7|892.7|896.6|891.6|79
1698024900000|2023-10-23 01:35:00|897.5|892.5|897.9|892.9|898|893|897.2|892.2|83
1698025200000|2023-10-23 01:40:00|897.6|892.6|897.6|892.6|897.9|892.9|897.1|892.1|97
1698025500000|2023-10-23 01:45:00|897.4|892.4|897.6|892.6|897.9|892.9|897.2|892.2|59
1698025800000|2023-10-23 01:50:00|897.3|892.3|896.7|891.7|897.7|892.7|896.5|891.5|67
1698026100000|2023-10-23 01:55:00|897|892|896.7|891.7|897.3|892.3|896.4|891.4|74
1698026400000|2023-10-23 02:00:00|896.9|891.9|897|892|897.8|892.8|896.6|891.6|84
1698026700000|2023-10-23 02:05:00|896.7|891.7|898|893|898.3|893.3|896.6|891.6|80
1698027000000|2023-10-23 02:10:00|897.9|892.9|897.3|892.3|897.9|892.9|897.2|892.2|75
1698027300000|2023-10-23 02:15:00|897.6|892.6|897.7|892.7|897.9|892.9|897.1|892.1|53
1698027600000|2023-10-23 02:20:00|897.8|892.8|897.1|892.1|897.9|892.9|897.1|892.1|70
1698027900000|2023-10-23 02:25:00|897.3|892.3|897.4|892.4|897.7|892.7|896.8|891.8|51
1698028200000|2023-10-23 02:30:00|897.5|892.5|897.5|892.5|897.5|892.5|896.7|891.7|81
1698028500000|2023-10-23 02:35:00|897.4|892.4|897.4|892.4|898|893|897.1|892.1|70
1698028800000|2023-10-23 02:40:00|897.7|892.7|897.6|892.6|897.9|892.9|897.2|892.2|68
1698029100000|2023-10-23 02:45:00|897.5|892.5|897.2|892.2|897.6|892.6|896.7|891.7|75
1698029400000|2023-10-23 02:50:00|897|892|897.2|892.2|897.7|892.7|896.8|891.8|91
1698029700000|2023-10-23 02:55:00|897.3|892.3|896.6|891.6|897.6|892.6|896.5|891.5|65
1698030000000|2023-10-23 03:00:00|896.7|891.7|897.1|892.1|897.6|892.6|896.7|891.7|43
1698030300000|2023-10-23 03:05:00|897|892|897.1|892.1|897.5|892.5|896.6|891.6|52
1698030600000|2023-10-23 03:10:00|897.2|892.2|897.4|892.4|897.4|892.4|896.8|891.8|46
1698030900000|2023-10-23 03:15:00|897.1|892.1|897|892|897.4|892.4|896.5|891.5|45
1698031200000|2023-10-23 03:20:00|896.8|891.8|896.4|891.4|897.4|892.4|896.4|891.4|44
1698031500000|2023-10-23 03:25:00|896.5|891.5|896.8|891.8|897.1|892.1|896.5|891.5|27
1698031800000|2023-10-23 03:30:00|896.6|891.6|897.1|892.1|897.1|892.1|896.4|891.4|44
1698032100000|2023-10-23 03:35:00|896.8|891.8|896.5|891.5|897.4|892.4|896.5|891.5|60
1698032400000|2023-10-23 03:40:00|896.7|891.7|896.6|891.6|896.9|891.9|896.4|891.4|28
1698032700000|2023-10-23 03:45:00|896.8|891.8|896.9|891.9|897|892|896.5|891.5|24
1698033000000|2023-10-23 03:50:00|896.7|891.7|897.3|892.3|897.7|892.7|896.7|891.7|44
1698033300000|2023-10-23 03:55:00|897.5|892.5|897.2|892.2|897.6|892.6|897.1|892.1|35
1698033600000|2023-10-23 04:00:00|897.1|892.1|897.3|892.3|897.7|892.7|897|892|34
1698033900000|2023-10-23 04:05:00|897.4|892.4|896.9|891.9|897.4|892.4|896.6|891.6|46
1698034200000|2023-10-23 04:10:00|896.8|891.8|897.1|892.1|897.4|892.4|896.8|891.8|18
1698034500000|2023-10-23 04:15:00|897|892|896.8|891.8|897.3|892.3|896.7|891.7|35
1698034800000|2023-10-23 04:20:00|897|892|896.9|891.9|897.1|892.1|896.8|891.8|34
1698035100000|2023-10-23 04:25:00|897|892|896.6|891.6|897.3|892.3|896.5|891.5|28
1698035400000|2023-10-23 04:30:00|896.7|891.7|896.7|891.7|896.9|891.9|896.4|891.4|53
1698035700000|2023-10-23 04:35:00|896.8|891.8|896.3|891.3|896.8|891.8|896.2|891.2|37
1698036000000|2023-10-23 04:40:00|896.4|891.4|896.7|891.7|896.9|891.9|896.2|891.2|38
1698036300000|2023-10-23 04:45:00|896.9|891.9|896.6|891.6|896.9|891.9|896.1|891.1|41
1698036600000|2023-10-23 04:50:00|896.8|891.8|896.8|891.8|897.3|892.3|896.5|891.5|47
1698036900000|2023-10-23 04:55:00|896.6|891.6|897.1|892.1|897.1|892.1|896.4|891.4|39
1698037200000|2023-10-23 05:00:00|896.9|891.9|897.6|892.6|897.7|892.7|896.6|891.6|55
1698037500000|2023-10-23 05:05:00|897.5|892.5|897.8|892.8|898.4|893.4|897.4|892.4|35
1698037800000|2023-10-23 05:10:00|897.9|892.9|897.7|892.7|898.1|893.1|897.3|892.3|65
1698038100000|2023-10-23 05:15:00|897.6|892.6|897.3|892.3|897.7|892.7|897.1|892.1|36
1698038400000|2023-10-23 05:20:00|897.1|892.1|897.1|892.1|897.6|892.6|896.8|891.8|38
1698038700000|2023-10-23 05:25:00|896.8|891.8|896.4|891.4|897.2|892.2|896.2|891.2|46
1698039000000|2023-10-23 05:30:00|896.7|891.7|897.1|892.1|897.4|892.4|896.4|891.4|33
1698039300000|2023-10-23 05:35:00|897|892|897.7|892.7|897.7|892.7|896.4|891.4|45
1698039600000|2023-10-23 05:40:00|897.8|892.8|897.8|892.8|898.3|893.3|897.3|892.3|77
1698039900000|2023-10-23 05:45:00|897.4|892.4|897.6|892.6|897.8|892.8|897|892|66
1698040200000|2023-10-23 05:50:00|897.2|892.2|897.8|892.8|898.3|893.3|897.1|892.1|62
1698040500000|2023-10-23 05:55:00|897.4|892.4|897.2|892.2|897.9|892.9|896.6|891.6|61
1698040800000|2023-10-23 06:00:00|896.4|891.4|897.8|892.8|898.1|893.1|896.2|891.2|81
1698041100000|2023-10-23 06:05:00|897.9|892.9|898.2|893.2|898.7|893.8|895.6|891.5|83
1698041400000|2023-10-23 06:10:00|897.7|892.7|898.3|893.3|899.2|894.2|897.7|892.7|66
1698041700000|2023-10-23 06:15:00|898.9|893.9|898.4|893.4|899.2|894.2|897.6|892.6|74
1698042000000|2023-10-23 06:20:00|898.5|893.5|899.1|894.1|899.7|894.7|898.1|893.1|72
1698042300000|2023-10-23 06:25:00|899.2|894.2|899.3|894.3|899.6|894.6|898.3|893.3|58
1698042600000|2023-10-23 06:30:00|898.6|893.6|898.5|893.5|899.2|894.2|898.4|893.4|45
1698042900000|2023-10-23 06:35:00|898.6|893.6|899|894|899|894|898.2|893.2|31
1698043200000|2023-10-23 06:40:00|898.8|893.8|898.6|893.6|899|894|898.6|893.6|17
1698043500000|2023-10-23 06:45:00|898.5|893.5|899.3|894.3|899.5|894.5|898.4|893.4|26
1698043800000|2023-10-23 06:50:00|899.4|894.4|899.7|894.7|900.2|895.2|899.4|894.4|33
1698044100000|2023-10-23 06:55:00|899.8|894.8|899.2|894.2|899.8|894.8|899.1|894.1|33
1698044400000|2023-10-23 07:00:00|899|894|897.9|892.9|899.4|894.4|897.3|892.3|88
1698044700000|2023-10-23 07:05:00|897.8|892.8|896.8|891.8|898.2|894.3|896.1|891.8|62
1698045000000|2023-10-23 07:10:00|897|892|897.3|892.3|897.8|894.2|896|891.5|58
1698045300000|2023-10-23 07:15:00|897.4|892.4|897.2|892.2|897.6|892.6|896.9|891.9|43
1698045600000|2023-10-23 07:20:00|897.5|892.5|898.1|893.1|898.8|893.8|897.4|892.4|78
1698045900000|2023-10-23 07:25:00|898.3|893.3|897.4|892.4|898.7|893.7|897.4|892.4|84
1698046200000|2023-10-23 07:30:00|897.6|892.6|898.7|893.7|898.8|893.8|897.2|892.2|74
1698046500000|2023-10-23 07:35:00|898.5|893.5|899.1|894.1|899.1|894.1|898.5|893.5|74
1698046800000|2023-10-23 07:40:00|899.2|894.2|898.1|893.1|899.6|894.6|897.8|892.8|59
1698047100000|2023-10-23 07:45:00|897.8|892.8|899|894|899.2|894.2|897.8|892.8|79
1698047400000|2023-10-23 07:50:00|899.2|894.2|898.9|893.9|899.5|894.5|898.5|893.5|66
1698047700000|2023-10-23 07:55:00|899|894|898.9|893.9|899.2|894.2|898.6|893.6|48
1698048000000|2023-10-23 08:00:00|899.1|894.1|899.2|894.2|900.1|896.4|898.2|893.8|89
1698048300000|2023-10-23 08:05:00|898.9|893.9|899.8|894.8|900.3|895.3|898.8|893.8|83
1698048600000|2023-10-23 08:10:00|900.2|895.2|901.1|896.1|901.3|896.3|899.7|894.7|116
1698048900000|2023-10-23 08:15:00|901.2|896.2|901.5|896.5|902.1|897.1|900.8|895.8|108
1698049200000|2023-10-23 08:20:00|901.7|896.7|901.1|896.1|902|897|900.9|895.9|94
1698049500000|2023-10-23 08:25:00|901.3|896.3|901.5|896.5|901.5|896.5|900.9|895.9|72
1698049800000|2023-10-23 08:30:00|901.3|896.3|901.7|896.7|901.8|896.8|901.1|896.1|77
1698050100000|2023-10-23 08:35:00|901.4|896.4|901.7|896.7|901.8|896.8|901.1|896.1|102
1698050400000|2023-10-23 08:40:00|901.6|896.6|900.4|895.4|901.6|896.6|900.4|895.4|88
1698050700000|2023-10-23 08:45:00|900.7|895.7|899.6|894.6|900.9|895.9|899.4|894.4|81
1698051000000|2023-10-23 08:50:00|899.7|894.7|899.3|894.3|899.8|894.8|898.9|893.9|47
1698051300000|2023-10-23 08:55:00|899.2|894.2|899.1|894.1|899.8|894.8|898.4|893.4|46
1698051600000|2023-10-23 09:00:00|898.7|893.7|898|893|898.7|893.7|897.8|892.8|50
1698051900000|2023-10-23 09:05:00|897.8|892.8|897.3|892.3|898|893|897.2|892.2|54
1698052200000|2023-10-23 09:10:00|897.1|892.1|896.5|891.5|897.6|892.6|896.3|891.3|64
1698052500000|2023-10-23 09:15:00|896.6|891.6|898|893|898.4|893.4|896.6|891.6|54
1698052800000|2023-10-23 09:20:00|898.3|893.3|899.7|894.7|900.1|895.1|898.3|893.3|66
1698053100000|2023-10-23 09:25:00|899.8|894.8|899.6|894.6|900.1|895.1|899.4|894.4|50
1698053400000|2023-10-23 09:30:00|899.8|894.8|898.7|893.7|899.8|894.8|898.4|893.4|98
1698053700000|2023-10-23 09:35:00|898.6|893.6|897.5|892.5|899.2|894.2|897.3|892.3|67
1698054000000|2023-10-23 09:40:00|897.4|892.4|896.6|891.6|898.1|893.1|896.5|891.5|64
1698054300000|2023-10-23 09:45:00|896.5|891.5|895|890|896.6|891.6|894.3|889.3|98
1698054600000|2023-10-23 09:50:00|895.4|890.4|895.4|890.4|895.6|890.6|894.5|889.5|55
1698054900000|2023-10-23 09:55:00|895.3|890.3|894.8|889.8|895.7|890.7|894.3|889.3|39
1698055200000|2023-10-23 10:00:00|894.5|889.5|893.6|888.6|894.9|889.9|893|888|115
1698055500000|2023-10-23 10:05:00|893.5|888.5|893.9|888.9|894.5|889.5|893.3|888.3|71
1698055800000|2023-10-23 10:10:00|894.1|889.1|893.9|888.9|894.6|889.6|893.7|888.7|66
1698056100000|2023-10-23 10:15:00|894.1|889.1|894.2|889.2|894.7|889.7|893.6|888.6|48
1698056400000|2023-10-23 10:20:00|894.1|889.1|894.3|889.3|894.3|889.3|893.7|888.7|45
1698056700000|2023-10-23 10:25:00|894.2|889.2|894.5|889.5|894.8|889.8|894|889|75
1698057000000|2023-10-23 10:30:00|894.4|889.4|894.8|889.8|895.1|890.1|894.1|889.1|70
1698057300000|2023-10-23 10:35:00|895|890|895.7|890.7|895.9|890.9|894.7|889.7|143
1698057600000|2023-10-23 10:40:00|895.8|890.8|895.9|890.9|896.1|891.1|895.2|890.2|97
1698057900000|2023-10-23 10:45:00|896.3|891.3|896.3|891.3|896.4|891.4|895.7|890.7|65
1698058200000|2023-10-23 10:50:00|896.2|891.2|896.6|891.6|896.9|891.9|896.2|891.2|51
1698058500000|2023-10-23 10:55:00|896.3|891.3|896.5|891.5|897.2|892.2|896.1|891.1|56
1698058800000|2023-10-23 11:00:00|896.4|891.4|897.3|892.3|897.8|892.8|896.4|891.4|83
1698059100000|2023-10-23 11:05:00|896.9|891.9|896.8|891.8|897.5|892.5|896.3|891.3|70
1698059400000|2023-10-23 11:10:00|896.7|891.7|897|895.2|898.6|895.4|896.3|891.3|121
1698059700000|2023-10-23 11:15:00|897.3|895.5|897.4|895.6|898.1|896.1|897.3|893.1|56
1698060000000|2023-10-23 11:20:00|897.5|895.7|898.1|896.3|898.7|896.9|897.2|893|63
1698060300000|2023-10-23 11:25:00|898|896.2|896.3|894.5|898.8|896.5|896.3|893.5|48
1698060600000|2023-10-23 11:30:00|896.4|894.6|896.6|894.8|897.1|895.3|896.4|894.6|38
1698060900000|2023-10-23 11:35:00|896.5|894.7|897.4|895.6|897.9|895.7|896.2|892.3|49
1698061200000|2023-10-23 11:40:00|897.5|895.7|899.2|897.4|900.1|897.4|897.3|894.3|49
1698061500000|2023-10-23 11:45:00|900.6|895.6|899.2|894.2|900.7|895.7|898.8|893.8|72
1698061800000|2023-10-23 11:50:00|899.3|894.3|900.3|895.3|900.3|895.3|899.3|894.3|125
1698062100000|2023-10-23 11:55:00|900.2|895.2|899.9|894.9|900.4|895.4|899.8|894.8|113
1698062400000|2023-10-23 12:00:00|900|895|900.9|895.9|901.2|896.2|899.8|894.8|111
1698062700000|2023-10-23 12:05:00|901|896|900.7|895.7|901.7|896.7|900.1|895.1|90
1698063000000|2023-10-23 12:10:00|900.8|895.8|899.6|894.6|900.9|895.9|899.4|894.4|107
1698063300000|2023-10-23 12:15:00|899.7|894.7|902.3|897.3|902.7|897.7|899.3|894.3|133
1698063600000|2023-10-23 12:20:00|902.2|897.2|902.1|897.1|902.4|897.4|901.4|896.4|131
1698063900000|2023-10-23 12:25:00|902.3|897.3|904.2|899.2|904.5|899.5|902|897|130
1698064200000|2023-10-23 12:30:00|904|899|904.8|899.8|905.2|900.2|903.2|898.2|154
1698064500000|2023-10-23 12:35:00|904.7|899.7|904.3|899.3|905|900|903.9|898.9|138
1698064800000|2023-10-23 12:40:00|904.2|899.2|905.5|900.5|905.6|900.6|904.2|899.2|183
1698065100000|2023-10-23 12:45:00|905.3|900.3|904.3|899.3|905.7|901.9|903.7|899.2|172
1698065400000|2023-10-23 12:50:00|904.2|899.2|904.5|899.5|904.6|899.6|902.7|897.7|139
1698065700000|2023-10-23 12:55:00|904.2|899.2|902.7|897.7|904.4|899.4|902.7|897.7|150
1698066000000|2023-10-23 13:00:00|902.8|897.8|902.5|897.5|904.2|899.2|901.5|896.5|216
1698066300000|2023-10-23 13:05:00|902.9|897.9|902.5|897.5|903.9|898.9|901.7|896.7|121
1698066600000|2023-10-23 13:10:00|902.3|897.3|900.1|895.1|902.9|897.9|899.7|894.7|89
1698066900000|2023-10-23 13:15:00|900.4|895.4|900.5|895.5|901.7|896.7|899.9|894.9|122
1698067200000|2023-10-23 13:20:00|900.3|895.3|900.4|895.4|901|896|900|895|139
1698067500000|2023-10-23 13:25:00|900.6|895.6|899.8|894.8|900.6|895.6|899.4|894.4|119
1698067800000|2023-10-23 13:30:00|899.4|894.4|898.7|893.7|900.3|895.3|898.3|893.3|234
1698068100000|2023-10-23 13:35:00|898.9|893.9|896.7|891.7|899.1|894.1|896.5|891.5|271
1698068400000|2023-10-23 13:40:00|896.6|891.6|894.4|889.4|897.1|892.1|894.2|889.2|215
1698068700000|2023-10-23 13:45:00|894.6|889.6|895.5|890.5|896.1|891.1|894.4|889.4|198
1698069000000|2023-10-23 13:50:00|895.7|890.7|897.3|892.3|897.4|892.4|895|890|209
1698069300000|2023-10-23 13:55:00|897.5|892.5|899|894|899.5|894.5|897|892|197
1698069600000|2023-10-23 14:00:00|899.2|894.2|899.3|894.3|901|896|898.9|893.9|205
1698069900000|2023-10-23 14:05:00|899.4|894.4|900.3|895.3|900.6|895.6|898.9|893.9|225
1698070200000|2023-10-23 14:10:00|900.2|895.2|900.6|895.6|900.9|895.9|899.5|894.5|199
1698070500000|2023-10-23 14:15:00|900.7|895.7|901.9|896.9|902.9|897.9|900.3|895.3|252
1698070800000|2023-10-23 14:20:00|902.3|897.3|902.9|897.9|903|898|901.7|896.7|263
1698071100000|2023-10-23 14:25:00|903|898|901.9|896.9|903|898|901.5|896.5|272
1698071400000|2023-10-23 14:30:00|901.6|896.6|901.7|896.7|902.7|897.7|900.9|895.9|243
1698071700000|2023-10-23 14:35:00|901.8|896.8|902|897|902.6|897.6|900.5|895.5|236
1698072000000|2023-10-23 14:40:00|901.7|896.7|902.9|897.9|903.3|898.3|901.7|896.7|175
1698072300000|2023-10-23 14:45:00|903.2|898.2|903|898|903.3|898.3|901.9|896.9|186
1698072600000|2023-10-23 14:50:00|902.9|897.9|903.7|898.7|903.9|898.9|902.5|897.5|145
1698072900000|2023-10-23 14:55:00|903|898|903.1|898.1|903.9|898.9|902.2|897.2|151
1698073200000|2023-10-23 15:00:00|902.7|897.7|904.2|899.2|904.5|899.5|902.5|897.5|145
1698073500000|2023-10-23 15:05:00|904.3|899.3|904.3|899.3|904.6|899.6|903.6|898.6|100
1698073800000|2023-10-23 15:10:00|904.2|899.2|903.6|898.6|906|901|903.6|898.6|122
1698074100000|2023-10-23 15:15:00|903.8|898.8|902.9|897.9|904.1|899.1|902.9|897.9|137
1698074400000|2023-10-23 15:20:00|903.2|898.2|904.1|899.1|904.3|899.3|902.4|897.4|165
1698074700000|2023-10-23 15:25:00|903.9|898.9|903.9|898.9|904.5|899.5|903.2|898.2|166
1698075000000|2023-10-23 15:30:00|903.8|898.8|903.4|898.4|904.1|899.1|902.5|897.5|154
1698075300000|2023-10-23 15:35:00|903.3|898.3|902|897|903.7|898.7|901.6|896.6|128
1698075600000|2023-10-23 15:40:00|901.6|896.6|902.9|897.9|903.7|898.7|901.5|896.5|149
1698075900000|2023-10-23 15:45:00|902.2|897.2|901.8|896.8|903.3|898.3|901.6|896.6|167
1698076200000|2023-10-23 15:50:00|902.1|897.1|902.2|897.2|903.1|898.1|901.8|896.8|122
1698076500000|2023-10-23 15:55:00|902.7|897.7|903.8|898.8|903.8|898.8|901.8|896.8|148
1698076800000|2023-10-23 16:00:00|903.4|898.4|902.9|897.9|904|899|902.1|897.1|140
1698077100000|2023-10-23 16:05:00|902.6|897.6|903.5|898.5|903.5|898.5|902.1|897.1|139
1698077400000|2023-10-23 16:10:00|903.1|898.1|902.7|897.7|903.7|898.7|902.2|897.2|100
1698077700000|2023-10-23 16:15:00|902.3|897.3|902.1|897.1|902.7|897.7|901.4|896.4|99
1698078000000|2023-10-23 16:20:00|901.8|896.8|903.4|898.4|903.6|898.6|901.8|896.8|119
1698078300000|2023-10-23 16:25:00|903|898|903.9|898.9|903.9|898.9|903|898|105
1698078600000|2023-10-23 16:30:00|903.3|898.3|904.2|899.2|904.6|899.6|903.3|898.3|115
1698078900000|2023-10-23 16:35:00|903.9|898.9|903.3|898.3|904.4|899.4|902.8|897.8|89
1698079200000|2023-10-23 16:40:00|903.1|898.1|902.4|897.4|903.7|898.7|902.3|897.3|115
1698079500000|2023-10-23 16:45:00|902.8|897.8|902.6|897.6|903|898|902|897|88
1698079800000|2023-10-23 16:50:00|902.5|897.5|902.6|897.6|903|898|901.9|896.9|95
1698080100000|2023-10-23 16:55:00|903.2|898.2|902.8|897.8|903.6|898.6|902.3|897.3|162
1698080400000|2023-10-23 17:00:00|902.9|897.9|903|898|903.7|898.7|902.3|897.3|197
1698080700000|2023-10-23 17:05:00|903.1|898.1|903.5|898.5|903.8|898.8|902.2|897.2|160
1698081000000|2023-10-23 17:10:00|903.1|898.1|903.9|898.9|904|899|902.8|897.8|118
1698081300000|2023-10-23 17:15:00|903.4|898.4|903.5|898.5|904.1|899.1|903.1|898.1|118
1698081600000|2023-10-23 17:20:00|903.1|898.1|902.7|897.7|903.5|898.5|902.4|897.4|140
1698081900000|2023-10-23 17:25:00|902.3|897.3|902.3|897.3|903|898|902|897|110
1698082200000|2023-10-23 17:30:00|902.7|897.7|902.9|897.9|903|898|901.8|896.8|92
1698082500000|2023-10-23 17:35:00|902.4|897.4|903.5|898.5|903.6|898.6|902.4|897.4|83
1698082800000|2023-10-23 17:40:00|903.4|898.4|903.6|898.6|903.9|898.9|903|898|68
1698083100000|2023-10-23 17:45:00|903.2|898.2|903.5|898.5|903.9|898.9|903.2|898.2|77
1698083400000|2023-10-23 17:50:00|903.9|898.9|903.1|898.1|904.1|899.1|903.1|898.1|83
1698083700000|2023-10-23 17:55:00|903|898|903.2|898.2|903.5|898.5|902.8|897.8|60
1698084000000|2023-10-23 18:00:00|902.8|897.8|902.9|897.9|903.3|898.3|902.4|897.4|60
1698084300000|2023-10-23 18:05:00|902.5|897.5|902.8|897.8|903.3|898.3|902.5|897.5|57
1698084600000|2023-10-23 18:10:00|903.2|898.2|902.4|897.4|903.2|898.2|901.9|896.9|65
1698084900000|2023-10-23 18:15:00|902|897|902.3|897.3|902.7|897.7|901.7|896.7|66
1698085200000|2023-10-23 18:20:00|901.9|896.9|901.8|896.8|902.6|897.6|901.6|896.6|84
1698085500000|2023-10-23 18:25:00|902.1|897.1|902.6|897.6|902.8|897.8|901.6|896.6|98
1698085800000|2023-10-23 18:30:00|902.5|897.5|902.8|897.8|902.9|897.9|902.3|897.3|60
1698086100000|2023-10-23 18:35:00|902.7|897.7|903.2|898.2|903.2|898.2|902.2|897.2|71
1698086400000|2023-10-23 18:40:00|903|898|902.9|897.9|903.9|898.9|902.8|897.8|82
1698086700000|2023-10-23 18:45:00|903.2|898.2|902.9|897.9|903.5|898.5|902.8|897.8|80
1698087000000|2023-10-23 18:50:00|903.3|898.3|903|898|903.5|898.5|902.8|897.8|43
1698087300000|2023-10-23 18:55:00|902.9|897.9|903|898|903.1|898.1|902.5|897.5|52
1698087600000|2023-10-23 19:00:00|902.5|897.5|902.5|897.5|903.3|898.3|902.5|897.5|57
1698087900000|2023-10-23 19:05:00|902.9|897.9|902.7|897.7|903|898|902.2|897.2|61
1698088200000|2023-10-23 19:10:00|902.3|897.3|902.7|897.7|903|898|902.2|897.2|71
1698088500000|2023-10-23 19:15:00|902.3|897.3|901.8|896.8|902.7|897.7|901.6|896.6|77
1698088800000|2023-10-23 19:20:00|902.1|897.1|901.2|896.2|902.3|897.3|900.8|895.8|76
1698089100000|2023-10-23 19:25:00|900.8|895.8|899.9|894.9|901.2|896.2|899.9|894.9|51
1698089400000|2023-10-23 19:30:00|900.2|895.2|900.2|895.2|900.3|895.3|899.5|894.5|114
1698089700000|2023-10-23 19:35:00|899.8|894.8|899.5|894.5|900.3|895.3|899.1|894.1|57
1698090000000|2023-10-23 19:40:00|899.1|894.1|899.4|894.4|899.8|894.8|899.1|894.1|49
1698090300000|2023-10-23 19:45:00|899.8|894.8|900.6|895.6|900.6|895.6|899.4|894.4|67
1698090600000|2023-10-23 19:50:00|899.9|894.9|900.6|895.6|900.7|895.7|899.7|894.7|70
1698090900000|2023-10-23 19:55:00|900.4|895.4|900.7|895.7|901.1|896.1|900|895|74
1698091200000|2023-10-23 20:00:00|901.1|896.1|901|896|901.4|896.4|900.6|895.6|48
1698091500000|2023-10-23 20:05:00|900.5|895.5|900.8|895.8|901.3|896.3|900.3|895.3|45
1698091800000|2023-10-23 20:10:00|900.4|895.4|900.2|895.2|901.1|896.1|900.1|895.1|49
1698092100000|2023-10-23 20:15:00|900.6|895.6|900.3|895.3|900.8|895.8|900|895|40
1698092400000|2023-10-23 20:20:00|900.7|895.7|900.9|895.9|900.9|895.9|900.3|895.3|30
1698092700000|2023-10-23 20:25:00|901.1|896.1|900.5|895.5|901.3|896.3|900.4|895.4|25
1698093000000|2023-10-23 20:30:00|901.4|896.4|901.3|896.3|901.4|896.4|900.7|895.7|40
1698093300000|2023-10-23 20:35:00|901.4|896.4|901.6|896.6|901.7|896.7|901.1|896.1|41
1698093600000|2023-10-23 20:40:00|901.4|896.4|901.5|896.5|901.7|896.7|901.1|896.1|28
1698093900000|2023-10-23 20:45:00|901.3|896.3|901.5|896.5|901.5|896.5|901|896|41
1698094200000|2023-10-23 20:50:00|901.2|896.2|901.3|896.3|901.7|896.7|901.2|896.2|58
1698094500000|2023-10-23 20:55:00|901.4|896.4|901.1|896.1|901.5|896.5|901|896|35
1698098400000|2023-10-23 22:00:00|901.4|896.4|901.6|896.6|901.7|896.7|901.4|896.4|15
1698098700000|2023-10-23 22:05:00|901.5|896.5|901.4|896.4|901.5|896.5|901.4|896.4|2
1698099000000|2023-10-23 22:10:00|901.3|896.3|901.5|896.5|901.5|896.5|901.3|896.3|5
1698099300000|2023-10-23 22:15:00|901.6|896.6|901.5|896.5|901.6|896.6|901.4|896.4|4
1698109200000|2023-10-24 01:00:00|901.8|896.8|902|897|902.2|897.2|901.5|896.5|29
1698109500000|2023-10-24 01:05:00|902.1|897.1|901.3|896.3|902.1|897.1|901.3|896.3|64
1698109800000|2023-10-24 01:10:00|901.4|896.4|902|897|902.1|897.1|901.4|896.4|52
1698110100000|2023-10-24 01:15:00|901.9|896.9|902.4|897.4|903.1|898.1|901.5|896.5|82
1698110400000|2023-10-24 01:20:00|902.3|897.3|901.2|896.2|902.4|897.4|901.2|896.2|51
1698110700000|2023-10-24 01:25:00|901.3|896.3|901.6|896.6|901.8|896.8|901.2|896.2|81
1698111000000|2023-10-24 01:30:00|901.7|896.7|901.1|896.1|902.1|897.1|901|896|60
1698111300000|2023-10-24 01:35:00|901.2|896.2|901.1|896.1|901.5|896.5|900.9|895.9|54
1698111600000|2023-10-24 01:40:00|901|896|901.5|896.5|901.5|896.5|901|896|56
1698111900000|2023-10-24 01:45:00|901.3|896.3|901.8|896.8|902.1|897.1|901.3|896.3|59
1698112200000|2023-10-24 01:50:00|901.7|896.7|901.3|896.3|901.8|896.8|901.2|896.2|38
1698112500000|2023-10-24 01:55:00|901.2|896.2|901.4|896.4|901.4|896.4|901.2|896.2|23
1698112800000|2023-10-24 02:00:00|901.5|896.5|901.3|896.3|901.6|896.6|901.3|896.3|30
1698113100000|2023-10-24 02:05:00|901.6|896.6|901.5|896.5|901.8|896.8|901|896|41
1698113400000|2023-10-24 02:10:00|901.4|896.4|902.8|897.8|902.8|897.8|901.4|896.4|40
1698113700000|2023-10-24 02:15:00|902.6|897.6|904.9|899.9|904.9|899.9|902.6|897.6|92
1698114000000|2023-10-24 02:20:00|904.8|899.8|906.5|901.5|907.3|902.3|904.7|899.7|98
1698114300000|2023-10-24 02:25:00|906.6|901.6|906.5|901.5|906.6|901.6|906|901|70
1698114600000|2023-10-24 02:30:00|906.4|901.4|906.3|901.3|906.5|901.5|906|901|82
1698114900000|2023-10-24 02:35:00|906.2|901.2|905|900|906.2|901.2|905|900|86
1698115200000|2023-10-24 02:40:00|905.1|900.1|905.4|900.4|906|901|905|900|53
1698115500000|2023-10-24 02:45:00|905.5|900.5|905.5|900.5|905.8|900.8|905.3|900.3|39
1698115800000|2023-10-24 02:50:00|905.6|900.6|905.1|900.1|905.6|900.6|905|900|34
1698116100000|2023-10-24 02:55:00|905|900|904|899|905|900|903.9|898.9|70
1698116400000|2023-10-24 03:00:00|904.1|899.1|903.8|898.8|904.3|899.3|903.2|898.2|48
1698116700000|2023-10-24 03:05:00|903.9|898.9|903.3|898.3|903.9|898.9|903.1|898.1|25
1698117000000|2023-10-24 03:10:00|903.4|898.4|902.4|897.4|903.4|898.4|902.4|897.4|32
1698117300000|2023-10-24 03:15:00|902.5|897.5|902.6|897.6|902.7|897.7|902.3|897.3|33
1698117600000|2023-10-24 03:20:00|902.7|897.7|903.4|898.4|903.5|898.5|902.6|897.6|25
1698117900000|2023-10-24 03:25:00|903.3|898.3|902.8|897.8|903.3|898.3|902.7|897.7|31
1698118200000|2023-10-24 03:30:00|902.9|897.9|903.1|898.1|903.2|898.2|902.5|897.5|53
1698118500000|2023-10-24 03:35:00|903.2|898.2|903|898|903.4|898.4|903|898|20
1698118800000|2023-10-24 03:40:00|902.9|897.9|902.9|897.9|903.1|898.1|902.7|897.7|28
1698119100000|2023-10-24 03:45:00|902.8|897.8|902.7|897.7|902.9|897.9|902.6|897.6|26
1698119400000|2023-10-24 03:50:00|902.6|897.6|902.5|897.5|902.8|897.8|902.5|897.5|8
1698119700000|2023-10-24 03:55:00|902.4|897.4|902.3|897.3|902.5|897.5|902.1|897.1|19
1698120000000|2023-10-24 04:00:00|902.5|897.5|901.9|896.9|902.5|897.5|901.8|896.8|29
1698120300000|2023-10-24 04:05:00|901.8|896.8|902|897|902.1|897.1|901.8|896.8|13
1698120600000|2023-10-24 04:10:00|902.1|897.1|901.2|896.2|902.1|897.1|901|896|22
1698120900000|2023-10-24 04:15:00|901.3|896.3|901.5|896.5|901.6|896.6|901.3|896.3|11
1698121200000|2023-10-24 04:20:00|901.4|896.4|901.6|896.6|901.7|896.7|901.3|896.3|17
1698121500000|2023-10-24 04:25:00|901.5|896.5|901.6|896.6|901.8|896.8|901.5|896.5|16
1698121800000|2023-10-24 04:30:00|901.7|896.7|902.5|897.5|902.5|897.5|901.7|896.7|14
1698122100000|2023-10-24 04:35:00|902.2|897.2|901.7|896.7|902.2|897.2|901.7|896.7|24
1698122400000|2023-10-24 04:40:00|901.8|896.8|901.8|896.8|902|897|901.7|896.7|17
1698122700000|2023-10-24 04:45:00|901.9|896.9|901.9|896.9|902|897|901.8|896.8|5
1698123000000|2023-10-24 04:50:00|901.7|896.7|902.5|897.5|902.5|897.5|901.7|896.7|32
1698123300000|2023-10-24 04:55:00|902.4|897.4|902.2|897.2|902.5|897.5|902.1|897.1|26
1698123600000|2023-10-24 05:00:00|902.3|897.3|902.2|897.2|902.8|897.8|902.1|897.1|31
1698123900000|2023-10-24 05:05:00|902|897|901.9|896.9|902.1|897.1|901.7|896.7|26
1698124200000|2023-10-24 05:10:00|901.8|896.8|902.1|897.1|902.2|897.2|901.8|896.8|28
1698124500000|2023-10-24 05:15:00|902.2|897.2|902.2|897.2|902.3|897.3|902.1|897.1|22
1698124800000|2023-10-24 05:20:00|902.1|897.1|902|897|902.4|897.4|902|897|24
1698125100000|2023-10-24 05:25:00|901.8|896.8|901.9|896.9|902.3|897.3|901.7|896.7|25
1698125400000|2023-10-24 05:30:00|902.1|897.1|901.7|896.7|902.6|897.6|901.7|896.7|40
1698125700000|2023-10-24 05:35:00|901.6|896.6|901.4|896.4|901.8|896.8|901.3|896.3|27
1698126000000|2023-10-24 05:40:00|901.3|896.3|901.5|896.5|901.6|896.6|901.3|896.3|15
1698126300000|2023-10-24 05:45:00|901.6|896.6|901.5|896.5|902.1|897.1|901.3|896.3|44
1698126600000|2023-10-24 05:50:00|901.6|896.6|902.1|897.1|902.2|897.2|901.5|896.5|35
1698126900000|2023-10-24 05:55:00|902.2|897.2|902.5|897.5|902.5|897.5|902|897|29
1698127200000|2023-10-24 06:00:00|902|897|902.6|897.6|903.6|899|899.8|896.5|103
1698127500000|2023-10-24 06:05:00|903.3|898.3|903|898|903.5|898.5|902.4|897.4|88
1698127800000|2023-10-24 06:10:00|902.3|897.3|903.4|898.4|903.7|898.7|902.3|897.3|91
1698128100000|2023-10-24 06:15:00|902.9|897.9|902.8|897.8|903.5|899.2|900.6|897.2|82
1698128400000|2023-10-24 06:20:00|902.3|897.3|904.3|899.3|904.5|899.5|902.2|897.2|101
1698128700000|2023-10-24 06:25:00|903.8|898.8|904.2|899.2|904.4|899.7|901.5|898.1|94
1698129000000|2023-10-24 06:30:00|904|899|901.6|899.8|904.2|900.1|901.5|897.8|74
1698129300000|2023-10-24 06:35:00|901.7|899.9|902.6|900.8|904.9|900.9|901.4|898.8|52
1698129600000|2023-10-24 06:40:00|904.9|899.9|903|901.2|905.4|901.3|902.2|898.9|55
1698129900000|2023-10-24 06:45:00|905.4|900.4|902.4|900.6|905.5|901.3|902.4|899|55
1698130200000|2023-10-24 06:50:00|902.3|900.5|902.5|900.7|905.1|901|902.2|899.8|51
1698130500000|2023-10-24 06:55:00|902.7|900.9|904.8|899.8|905.8|902.1|902.6|898.9|57
1698130800000|2023-10-24 07:00:00|905.8|900.8|904.7|902.9|905.9|903|903.1|899.4|75
1698131100000|2023-10-24 07:05:00|904.8|903|904.8|903|906.1|903.3|904.6|900.6|74
1698131400000|2023-10-24 07:10:00|904.7|902.9|903.8|902|905.7|903.1|902.8|898.7|98
1698131700000|2023-10-24 07:15:00|903.9|902.1|904.4|902.6|904.5|902.7|903.8|902|62
1698132000000|2023-10-24 07:20:00|904.3|902.5|905.7|900.7|906.2|902.5|903|899.1|97
1698132300000|2023-10-24 07:25:00|905.6|900.6|903.4|901.6|906.2|902|903.1|900.6|63
1698132600000|2023-10-24 07:30:00|905.6|900.6|903.6|901.8|905.6|902|902.5|900.6|88
1698132900000|2023-10-24 07:35:00|903.5|901.7|902.1|900.3|904.7|901.8|901.8|899.6|63
1698133200000|2023-10-24 07:40:00|902|900.2|901.2|899.4|902.1|900.3|901.2|899.4|47
1698133500000|2023-10-24 07:45:00|901|899.2|901.2|899.4|901.7|899.9|901|899.2|38
1698133800000|2023-10-24 07:50:00|901.4|899.6|900.6|898.8|902|899.7|900.6|897|41
1698134100000|2023-10-24 07:55:00|900.7|898.9|900.8|899|901.2|899.4|900.5|898.7|46
1698134400000|2023-10-24 08:00:00|901.1|899.3|901.1|899.3|902|899.6|900.7|896.8|66
1698134700000|2023-10-24 08:05:00|901.2|899.4|900.6|898.8|901.2|899.4|900.6|898.8|33
1698135000000|2023-10-24 08:10:00|900.7|898.9|898.8|897|900.7|898.9|898.7|896.9|39
1698135300000|2023-10-24 08:15:00|898.7|896.9|896.2|894.4|899.1|897|896.2|892.1|74
1698135600000|2023-10-24 08:20:00|896.1|894.3|899.3|894.3|899.3|894.8|895.3|891.4|122
1698135900000|2023-10-24 08:25:00|898.2|893.2|896.8|891.8|899|894|896.4|891.4|96
1698136200000|2023-10-24 08:30:00|896.5|891.5|896.4|891.4|897.3|892.3|895.8|890.8|104
1698136500000|2023-10-24 08:35:00|896.2|891.2|895.7|890.7|896.7|891.7|895.6|890.6|127
1698136800000|2023-10-24 08:40:00|895.6|890.6|896|891|896.1|891.1|895.4|890.4|157
1698137100000|2023-10-24 08:45:00|895.9|890.9|895.1|890.1|895.9|890.9|894.9|889.9|134
1698137400000|2023-10-24 08:50:00|895.2|890.2|895.6|890.6|896.1|891.1|894.6|889.6|201
1698137700000|2023-10-24 08:55:00|895.5|890.5|895.8|890.8|896.7|891.7|895.5|890.5|93
1698138000000|2023-10-24 09:00:00|895.7|890.7|894.8|889.8|896|891|894|889|105
1698138300000|2023-10-24 09:05:00|894.2|889.2|894.5|889.5|894.9|889.9|893.4|888.4|77
1698138600000|2023-10-24 09:10:00|893.9|888.9|894.7|889.7|895.6|891.7|892.5|888.3|57
1698138900000|2023-10-24 09:15:00|894.9|889.9|893.3|888.3|895.6|890.6|892.7|887.7|90
1698139200000|2023-10-24 09:20:00|892.8|887.8|890.8|889|894.1|890.2|890.2|886.5|117
1698139500000|2023-10-24 09:25:00|890.9|889.1|891|889.2|892.7|889.3|890.6|886.7|54
1698139800000|2023-10-24 09:30:00|891.1|889.3|891.5|886.5|893|889.4|890.8|886.3|52
1698140100000|2023-10-24 09:35:00|891.4|886.4|890.6|885.6|891.8|886.8|890.1|885.1|49
1698140400000|2023-10-24 09:40:00|890.4|885.4|891.1|886.1|891.2|886.2|890|885|54
1698140700000|2023-10-24 09:45:00|891.5|886.5|891.3|886.3|892.1|887.1|890.8|885.8|67
1698141000000|2023-10-24 09:50:00|891.4|886.4|891.1|886.1|891.4|886.4|890.6|885.6|47
1698141300000|2023-10-24 09:55:00|891.2|886.2|890.7|885.7|891.3|886.3|890.2|885.2|60
1698141600000|2023-10-24 10:00:00|890.8|885.8|889.2|884.2|890.8|885.8|888.6|883.6|80
1698141900000|2023-10-24 10:05:00|889.3|884.3|890.4|885.4|891.2|886.2|889.2|884.2|112
1698142200000|2023-10-24 10:10:00|890.3|885.3|891|886|891.3|886.3|889.8|884.8|84
1698142500000|2023-10-24 10:15:00|890.9|885.9|890.1|885.1|891.1|886.1|890|885|86
1698142800000|2023-10-24 10:20:00|889.9|884.9|890.7|885.7|891|886|889.6|884.6|82
1698143100000|2023-10-24 10:25:00|891|886|891.1|886.1|891.6|886.6|890.3|885.3|65
1698143400000|2023-10-24 10:30:00|891|886|891|886|891.4|886.4|890.7|885.7|65
1698143700000|2023-10-24 10:35:00|890.9|885.9|890.5|885.5|890.9|885.9|890|885|82
1698144000000|2023-10-24 10:40:00|890.2|885.2|889.9|884.9|890.5|885.5|889.7|884.7|65
1698144300000|2023-10-24 10:45:00|890.2|885.2|889.9|884.9|890.7|885.7|889.3|884.3|82
1698144600000|2023-10-24 10:50:00|889.8|884.8|889.8|884.8|890.5|885.5|889.3|884.3|67
1698144900000|2023-10-24 10:55:00|889.5|884.5|889.4|884.4|890.6|885.6|889.4|884.4|79
1698145200000|2023-10-24 11:00:00|889.9|884.9|887.9|882.9|890.2|885.2|886.5|882.5|176
1698145500000|2023-10-24 11:05:00|887.7|882.7|888.8|883.8|889.2|884.2|887.5|882.5|180
1698145800000|2023-10-24 11:10:00|888.9|883.9|889.2|884.2|889.9|884.9|888.3|883.3|88
1698146100000|2023-10-24 11:15:00|888.8|883.8|890.2|885.2|891.4|886.6|888.4|883.8|106
1698146400000|2023-10-24 11:20:00|889.7|884.7|891|886|891.7|887.6|888.1|884.4|87
1698146700000|2023-10-24 11:25:00|891.5|886.5|890.9|885.9|891.5|887.2|888.4|884.8|83
1698147000000|2023-10-24 11:30:00|890.8|885.8|891.1|886.1|891.7|887.8|888.6|885.2|75
1698147300000|2023-10-24 11:35:00|889.5|887.7|891.1|886.1|891.7|887.7|888.9|885.7|75
1698147600000|2023-10-24 11:40:00|888.9|887.1|890.5|885.5|891.1|887.2|888.2|885.1|72
1698147900000|2023-10-24 11:45:00|888.8|887|890.7|885.7|891.7|887.8|888.8|885.5|79
1698148200000|2023-10-24 11:50:00|891.3|886.3|893.2|888.2|893.9|889.9|888.6|885.2|161
1698148500000|2023-10-24 11:55:00|892.6|887.6|892.9|887.9|893.4|889.4|890.4|886.7|70
1698148800000|2023-10-24 12:00:00|890.4|888.6|889.5|887.7|892.4|888.6|889|885.7|146
1698149100000|2023-10-24 12:05:00|891.6|886.6|890.9|885.9|892.8|888.9|889|885.7|121
1698149400000|2023-10-24 12:10:00|889.4|887.6|891.5|886.5|892.2|888.1|888.6|885.2|143
1698149700000|2023-10-24 12:15:00|891.7|886.7|891|886|891.7|887.7|888.2|884.8|126
1698150000000|2023-10-24 12:20:00|891.4|886.4|890.9|885.9|892.9|889.1|888.8|885.4|224
1698150300000|2023-10-24 12:25:00|890.8|885.8|888.1|883.1|891.7|887.7|886.9|882.9|182
1698150600000|2023-10-24 12:30:00|888.2|883.2|889.4|884.4|889.9|884.9|886.4|882.4|207
1698150900000|2023-10-24 12:35:00|888.9|883.9|888.9|883.9|889.4|884.4|886.8|881.8|174
1698151200000|2023-10-24 12:40:00|887.7|882.7|889.1|884.1|889.4|885|886.8|882.4|167
1698151500000|2023-10-24 12:45:00|888.5|883.5|888.5|883.5|890.9|885.9|887.7|882.7|148
1698151800000|2023-10-24 12:50:00|888.7|883.7|887|882|889.3|884.3|886.6|881.6|112
1698152100000|2023-10-24 12:55:00|887.3|882.3|889|884|889.3|884.3|887.2|882.2|141
1698152400000|2023-10-24 13:00:00|889.4|884.4|890.5|885.5|891.7|886.7|888|883|223
1698152700000|2023-10-24 13:05:00|890.7|885.7|890.8|885.8|891.4|886.4|889.4|884.4|142
1698153000000|2023-10-24 13:10:00|890.9|885.9|891.2|886.2|892.3|887.3|890.6|885.6|103
1698153300000|2023-10-24 13:15:00|891.3|886.3|889.8|884.8|891.4|886.4|889.7|884.7|105
1698153600000|2023-10-24 13:20:00|890|885|888.7|883.7|890|885|887.5|882.5|142
1698153900000|2023-10-24 13:25:00|889.5|884.5|887.7|882.7|889.5|884.5|886.9|881.9|122
1698154200000|2023-10-24 13:30:00|887.5|882.5|886.7|881.7|889.3|884.3|886.5|881.5|251
1698154500000|2023-10-24 13:35:00|887.5|882.5|887.4|882.4|889.1|884.1|886.6|881.6|303
1698154800000|2023-10-24 13:40:00|888.2|883.2|886.7|881.7|890.8|884.4|886.7|881.6|260
1698155100000|2023-10-24 13:45:00|885.9|880.9|887.3|882.3|889.2|883|884.9|879.9|384
1698155400000|2023-10-24 13:50:00|887.2|882.2|886.8|881.8|888.2|883.2|885.2|880.2|279
1698155700000|2023-10-24 13:55:00|886.7|881.7|889.8|884.8|890.6|885.6|886.7|881.7|296
1698156000000|2023-10-24 14:00:00|890.1|885.1|887.4|882.4|890.7|885.7|887.3|882.3|278
1698156300000|2023-10-24 14:05:00|887.5|882.5|890.4|885.4|891|886|887.3|882.3|273
1698156600000|2023-10-24 14:10:00|889.5|884.5|889.7|884.7|891.2|886.2|889.2|884.2|215
1698156900000|2023-10-24 14:15:00|889.8|884.8|889.2|884.2|890.6|885.6|888.2|883.2|189
1698157200000|2023-10-24 14:20:00|889.5|884.5|889.5|884.5|890.6|885.6|889.1|884.1|189
1698157500000|2023-10-24 14:25:00|889.6|884.6|889.5|884.5|890.4|885.4|889.2|884.2|165
1698157800000|2023-10-24 14:30:00|889.6|884.6|889.6|884.6|890.3|885.3|889.2|884.2|141
1698158100000|2023-10-24 14:35:00|889.7|884.7|889.4|884.4|890.3|885.3|889.2|884.2|140
1698158400000|2023-10-24 14:40:00|889.5|884.5|889.7|884.7|889.9|884.9|888.4|883.4|162
1698158700000|2023-10-24 14:45:00|889.3|884.3|891.1|886.1|891.1|886.1|889|884|111
1698159000000|2023-10-24 14:50:00|891.4|886.4|891.2|886.2|891.9|886.9|890.6|885.6|146
1698159300000|2023-10-24 14:55:00|891.3|886.3|891.4|886.4|892.1|887.1|890.7|885.7|126
1698159600000|2023-10-24 15:00:00|891.8|886.8|889.9|884.9|891.8|886.8|889.2|884.2|157
1698159900000|2023-10-24 15:05:00|890.1|885.1|890.1|885.1|890.6|885.6|888.8|883.8|149
1698160200000|2023-10-24 15:10:00|890.5|885.5|888.8|883.8|890.9|885.9|888.4|883.4|177
1698160500000|2023-10-24 15:15:00|888.7|883.7|889|884|889.9|884.9|888.3|883.3|99
1698160800000|2023-10-24 15:20:00|889.4|884.4|888.9|883.9|889.5|884.5|887.9|882.9|109
1698161100000|2023-10-24 15:25:00|888.8|883.8|888.9|883.9|889.5|884.5|888.5|883.5|98
1698161400000|2023-10-24 15:30:00|889|884|887.9|882.9|889.2|884.2|887.5|882.5|119
1698161700000|2023-10-24 15:35:00|888.3|883.3|888.7|883.7|889.1|884.1|887.7|882.7|88
1698162000000|2023-10-24 15:40:00|889.1|884.1|888.2|883.2|889.4|884.4|888.2|883.2|85
1698162300000|2023-10-24 15:45:00|888.3|883.3|889.2|884.2|889.7|884.7|888.3|883.3|91
1698162600000|2023-10-24 15:50:00|888.8|883.8|889.2|884.2|889.9|884.9|888.3|883.3|125
1698162900000|2023-10-24 15:55:00|889.7|884.7|889.6|884.6|890.2|885.2|888.7|883.7|123
1698163200000|2023-10-24 16:00:00|889.7|884.7|889.3|884.3|890.2|885.2|888.9|883.9|124
1698163500000|2023-10-24 16:05:00|889.4|884.4|888.8|883.8|889.6|884.6|888.6|883.6|88
1698163800000|2023-10-24 16:10:00|889.2|884.2|889.1|884.1|889.5|884.5|888.3|883.3|82
1698164100000|2023-10-24 16:15:00|889|884|889.7|884.7|889.9|884.9|888.6|883.6|78
1698164400000|2023-10-24 16:20:00|889.3|884.3|889.1|884.1|890|885|888.6|883.6|105
1698164700000|2023-10-24 16:25:00|889.2|884.2|890|885|890|885|888.9|883.9|97
1698165000000|2023-10-24 16:30:00|889.7|884.7|889.5|884.5|890.4|885.4|889.3|884.3|129
1698165300000|2023-10-24 16:35:00|889.8|884.8|889.3|884.3|890|885|888.8|883.8|94
1698165600000|2023-10-24 16:40:00|889.8|884.8|890.3|885.3|890.3|885.3|888.7|883.7|93
1698165900000|2023-10-24 16:45:00|889.9|884.9|889.4|884.4|890.9|885.9|889.3|884.3|112
1698166200000|2023-10-24 16:50:00|889.3|884.3|890|885|890.6|885.6|889.3|884.3|79
1698166500000|2023-10-24 16:55:00|890.3|885.3|889.9|884.9|890.6|885.6|889.6|884.6|107
1698166800000|2023-10-24 17:00:00|890.3|885.3|890.7|885.7|891.3|886.3|889.8|884.8|126
1698167100000|2023-10-24 17:05:00|890.6|885.6|890.9|885.9|890.9|885.9|889.8|884.8|65
1698167400000|2023-10-24 17:10:00|890.8|885.8|890.1|885.1|891.1|886.1|890|885|79
1698167700000|2023-10-24 17:15:00|890.6|885.6|890.6|885.6|891.1|886.1|890.2|885.2|65
1698168000000|2023-10-24 17:20:00|891|886|891.2|886.2|891.8|886.8|890.4|885.4|70
1698168300000|2023-10-24 17:25:00|891|886|890.9|885.9|891.4|886.4|890.6|885.6|60
1698168600000|2023-10-24 17:30:00|890.8|885.8|891.3|886.3|891.8|886.8|890.8|885.8|60
1698168900000|2023-10-24 17:35:00|891.4|886.4|891.8|886.8|891.8|886.8|891.1|886.1|42
1698169200000|2023-10-24 17:40:00|891.5|886.5|892.2|887.2|892.3|887.3|891.4|886.4|47
1698169500000|2023-10-24 17:45:00|892.3|887.3|892.4|887.4|892.9|887.9|891.9|886.9|70
1698169800000|2023-10-24 17:50:00|892.3|887.3|892.6|887.6|892.9|887.9|892|887|65
1698170100000|2023-10-24 17:55:00|892.5|887.5|891.9|886.9|892.8|887.8|891.9|886.9|39
1698170400000|2023-10-24 18:00:00|892.2|887.2|891.8|886.8|892.3|887.3|891.7|886.7|63
1698170700000|2023-10-24 18:05:00|891.7|886.7|891.6|886.6|892.4|887.4|891.5|886.5|59
1698171000000|2023-10-24 18:10:00|892|887|891.7|886.7|892.2|887.2|891.4|886.4|53
1698171300000|2023-10-24 18:15:00|892.1|887.1|892.1|887.1|892.2|887.2|891.6|886.6|38
1698171600000|2023-10-24 18:20:00|891.7|886.7|892|887|892.1|887.1|891.6|886.6|38
1698171900000|2023-10-24 18:25:00|891.9|886.9|891.8|886.8|892.1|887.1|891.6|886.6|38
1698172200000|2023-10-24 18:30:00|891.9|886.9|891.7|886.7|892.2|887.2|891.6|886.6|56
1698172500000|2023-10-24 18:35:00|892|887|891.6|886.6|892|887|891.5|886.5|31
1698172800000|2023-10-24 18:40:00|891.5|886.5|891.7|886.7|891.9|886.9|891.3|886.3|53
1698173100000|2023-10-24 18:45:00|891.5|886.5|891.8|886.8|892|887|891.5|886.5|66
1698173400000|2023-10-24 18:50:00|891.7|886.7|892.4|887.4|892.4|887.4|891.7|886.7|65
1698173700000|2023-10-24 18:55:00|892.3|887.3|892.2|887.2|892.4|887.4|891.9|886.9|63
1698174000000|2023-10-24 19:00:00|892|887|892|887|892.3|887.3|891.8|886.8|59
1698174300000|2023-10-24 19:05:00|891.8|886.8|892|887|892|887|891.7|886.7|32
1698174600000|2023-10-24 19:10:00|892.1|887.1|891.9|886.9|892.1|887.1|891.5|886.5|39
1698174900000|2023-10-24 19:15:00|892|887|891.8|886.8|892.1|887.1|891.5|886.5|42
1698175200000|2023-10-24 19:20:00|891.7|886.7|891.7|886.7|892|887|891.6|886.6|39
1698175500000|2023-10-24 19:25:00|891.8|886.8|891.8|886.8|891.9|886.9|891.6|886.6|30
1698175800000|2023-10-24 19:30:00|891.9|886.9|891.8|886.8|892|887|891.6|886.6|49
1698176100000|2023-10-24 19:35:00|892|887|892.1|887.1|892.2|887.2|891.8|886.8|17
1698176400000|2023-10-24 19:40:00|891.9|886.9|892|887|892.3|887.3|891.9|886.9|35
1698176700000|2023-10-24 19:45:00|891.8|886.8|892.2|887.2|892.2|887.2|891.8|886.8|45
1698177000000|2023-10-24 19:50:00|892.1|887.1|892.5|887.5|892.7|887.7|892|887|65
1698177300000|2023-10-24 19:55:00|892.6|887.6|892.5|887.5|892.9|887.9|892.4|887.4|62
1698177600000|2023-10-24 20:00:00|892.4|887.4|891.7|886.7|892.7|887.7|891.7|886.7|64
1698177900000|2023-10-24 20:05:00|892.3|887.3|891.9|886.9|892.5|887.5|891.7|886.7|53
1698178200000|2023-10-24 20:10:00|892.6|887.6|892.7|887.7|892.7|887.7|892|887|14
1698178500000|2023-10-24 20:15:00|892.6|887.6|892.7|887.7|893|888|892.2|887.2|40
1698178800000|2023-10-24 20:20:00|892.1|887.1|892.5|887.5|892.8|887.8|892|887|24
1698179100000|2023-10-24 20:25:00|892|887|891.7|886.7|892.5|887.5|891.7|886.7|39
1698179400000|2023-10-24 20:30:00|891.8|886.8|893.7|888.7|893.7|888.7|891.7|886.7|32
1698179700000|2023-10-24 20:35:00|892.9|887.9|893.5|888.5|893.7|888.7|892.7|887.7|11
1698180000000|2023-10-24 20:40:00|893.6|888.6|893.6|888.6|893.7|888.7|892|887|36
1698180300000|2023-10-24 20:45:00|893.5|888.5|892.4|887.4|893.5|888.5|891.5|886.5|41
1698180600000|2023-10-24 20:50:00|893.2|888.2|892.7|887.7|893.6|888.6|891.8|886.8|33
1698180900000|2023-10-24 20:55:00|893.5|888.5|893.2|888.2|893.6|888.6|892.1|887.1|32
1698184800000|2023-10-24 22:00:00|892.2|887.2|892.9|887.9|892.9|887.9|892.2|887.2|22
1698185100000|2023-10-24 22:05:00|891.9|886.9|892.2|887.2|892.3|887.3|891.6|886.6|15
1698185400000|2023-10-24 22:10:00|892.3|887.3|892.3|887.3|892.3|887.3|892.3|887.3|1
1698185700000|2023-10-24 22:15:00|892.4|887.4|892.1|887.1|892.5|887.5|892.1|887.1|4
1698186000000|2023-10-24 22:20:00|892|887|892.1|887.1|892.2|887.2|892|887|6
1698186600000|2023-10-24 22:30:00|892.2|887.2|892|887|892.2|887.2|892|887|7
1698186900000|2023-10-24 22:35:00|891.9|886.9|892.1|887.1|892.1|887.1|891.9|886.9|5
1698187200000|2023-10-24 22:40:00|892.2|887.2|892.2|887.2|892.2|887.2|892.2|887.2|1
1698187500000|2023-10-24 22:45:00|892.1|887.1|892.2|887.2|892.2|887.2|892.1|887.1|2
1698187800000|2023-10-24 22:50:00|892.3|887.3|892.2|887.2|892.3|887.3|892.2|887.2|2
1698188100000|2023-10-24 22:55:00|892.1|887.1|892.2|887.2|892.2|887.2|891.9|886.9|6
1698188400000|2023-10-24 23:00:00|892|887|892.1|887.1|892.1|887.1|891.9|886.9|6
1698188700000|2023-10-24 23:05:00|892|887|892|887|892|887|891.9|886.9|5
1698189000000|2023-10-24 23:10:00|891.9|886.9|892.1|887.1|892.1|887.1|891.9|886.9|3
1698189300000|2023-10-24 23:15:00|891.9|886.9|891.9|886.9|892|887|891.9|886.9|3
1698189600000|2023-10-24 23:20:00|892|887|892.1|887.1|892.1|887.1|892|887|4
1698189900000|2023-10-24 23:25:00|892.2|887.2|892.4|887.4|892.4|887.4|892|887|11
1698190200000|2023-10-24 23:30:00|892.3|887.3|892.3|887.3|892.5|887.5|891.9|886.9|30
1698190500000|2023-10-24 23:35:00|892.1|887.1|892.3|887.3|892.9|887.9|892|887|6
1698190800000|2023-10-24 23:40:00|892.2|887.2|892.2|887.2|892.4|887.4|891.7|886.7|29
1698191100000|2023-10-24 23:45:00|892.5|887.5|893|888|893.2|888.2|892.3|887.3|39
1698191400000|2023-10-24 23:50:00|892.8|887.8|893.1|888.1|893.1|888.1|892.7|887.7|40
1698191700000|2023-10-24 23:55:00|893|888|893.1|888.1|893.1|888.1|892.7|887.7|26
1698192000000|2023-10-25 00:00:00|892.9|887.9|893.2|888.2|893.4|888.4|892.7|887.7|48
1698192300000|2023-10-25 00:05:00|893.5|888.5|893.2|888.2|893.6|888.6|892.7|887.7|45
1698192600000|2023-10-25 00:10:00|893.5|888.5|893.5|888.5|893.5|888.5|892.8|887.8|35
1698192900000|2023-10-25 00:15:00|893.4|888.4|892.7|887.7|893.5|888.5|892.2|887.2|36
1698193200000|2023-10-25 00:20:00|892.2|887.2|893.1|888.1|893.2|888.2|891.8|886.8|35
1698193500000|2023-10-25 00:25:00|892.4|887.4|893.1|888.1|893.4|888.4|892.1|887.1|43
1698193800000|2023-10-25 00:30:00|893.4|888.4|893.6|888.6|893.6|888.6|892.2|887.2|87
1698194100000|2023-10-25 00:35:00|893.5|888.5|892.4|887.4|893.6|888.6|892.1|887.1|60
1698194400000|2023-10-25 00:40:00|892.5|887.5|892.7|887.7|892.9|887.9|891.8|886.8|69
1698194700000|2023-10-25 00:45:00|892.4|887.4|892.4|887.4|892.9|887.9|892|887|62
1698195000000|2023-10-25 00:50:00|891.9|886.9|892|887|892.4|887.4|891.4|886.4|77
1698195300000|2023-10-25 00:55:00|891.6|886.6|892.9|887.9|892.9|887.9|891.4|886.4|52
1698195600000|2023-10-25 01:00:00|892.4|887.4|893.2|888.2|893.5|888.5|892.4|887.4|100
1698195900000|2023-10-25 01:05:00|893.3|888.3|894.3|889.3|894.3|889.3|892.8|887.8|60
1698196200000|2023-10-25 01:10:00|894|889|894.4|889.4|894.7|889.7|893.7|888.7|49
1698196500000|2023-10-25 01:15:00|894.5|889.5|894.9|889.9|895.1|890.1|894|889|71
1698196800000|2023-10-25 01:20:00|894.7|889.7|893.7|888.7|894.9|889.9|893.7|888.7|71
1698197100000|2023-10-25 01:25:00|894.2|889.2|893.6|888.6|894.3|889.3|893.1|888.1|67
1698197400000|2023-10-25 01:30:00|893.3|888.3|892.5|887.5|893.9|888.9|891.9|886.9|75
1698197700000|2023-10-25 01:35:00|892.6|887.6|893.5|888.5|893.5|888.5|892.1|887.1|78
1698198000000|2023-10-25 01:40:00|892.8|887.8|893.8|888.8|893.8|888.8|892.5|887.5|76
1698198300000|2023-10-25 01:45:00|893.5|888.5|893.5|888.5|893.8|888.8|892.2|887.2|75
1698198600000|2023-10-25 01:50:00|893.4|888.4|893.6|888.6|893.7|888.7|892.7|887.7|70
1698198900000|2023-10-25 01:55:00|893.7|888.7|893.9|888.9|894.2|889.2|893.2|888.2|103
1698199200000|2023-10-25 02:00:00|893.7|888.7|893.8|888.8|894.1|889.1|893.4|888.4|65
1698199500000|2023-10-25 02:05:00|893.9|888.9|893.5|888.5|894.1|889.1|893.4|888.4|53
1698199800000|2023-10-25 02:10:00|893.7|888.7|893.7|888.7|894|889|893.1|888.1|69
1698200100000|2023-10-25 02:15:00|893.5|888.5|893.9|888.9|894|889|893.1|888.1|45
1698200400000|2023-10-25 02:20:00|893.8|888.8|893.9|888.9|894.1|889.1|893.2|888.2|54
1698200700000|2023-10-25 02:25:00|893.2|888.2|894.1|889.1|894.1|889.1|893.2|888.2|58
1698201000000|2023-10-25 02:30:00|894|889|893.5|888.5|894|889|892.7|887.7|55
1698201300000|2023-10-25 02:35:00|893.6|888.6|892.9|887.9|893.6|888.6|892.4|887.4|55
1698201600000|2023-10-25 02:40:00|893|888|893|888|893.1|888.1|892.1|887.1|62
1698201900000|2023-10-25 02:45:00|892.9|887.9|893.1|888.1|893.1|888.1|892|887|70
1698202200000|2023-10-25 02:50:00|892.7|887.7|892.4|887.4|893.4|888.4|891.8|886.8|71
1698202500000|2023-10-25 02:55:00|892.5|887.5|892.4|887.4|892.5|887.5|891.5|886.5|83
1698202800000|2023-10-25 03:00:00|892|887|892.7|887.7|893.2|888.2|891.7|886.7|61
1698203100000|2023-10-25 03:05:00|893|888|892.1|887.1|893.3|888.3|892|887|44
1698203400000|2023-10-25 03:10:00|892.5|887.5|891.7|886.7|892.8|887.8|891.3|886.3|54
1698203700000|2023-10-25 03:15:00|891.8|886.8|891.5|886.5|892|887|891.1|886.1|55
1698204000000|2023-10-25 03:20:00|891.4|886.4|890.7|885.7|891.6|886.6|890.2|885.2|65
1698204300000|2023-10-25 03:25:00|890|885|890.6|885.6|891.1|886.1|889.9|884.9|60
1698204600000|2023-10-25 03:30:00|890.5|885.5|891.1|886.1|891.2|886.2|889.9|884.9|49
1698204900000|2023-10-25 03:35:00|890.4|885.4|890.5|885.5|891.1|886.1|889.9|884.9|43
1698205200000|2023-10-25 03:40:00|890.1|885.1|889.9|884.9|890.6|885.6|889.5|884.5|49
1698205500000|2023-10-25 03:45:00|890.1|885.1|890|885|890.6|885.6|889.7|884.7|38
1698205800000|2023-10-25 03:50:00|889.8|884.8|890.2|885.2|890.8|885.8|889.8|884.8|37
1698206100000|2023-10-25 03:55:00|890.5|885.5|890|885|890.5|885.5|889.6|884.6|38
1698206400000|2023-10-25 04:00:00|890.2|885.2|890.1|885.1|890.5|885.5|889.7|884.7|94
1698206700000|2023-10-25 04:05:00|889.5|884.5|890.3|885.3|890.3|885.3|889|884|68
1698207000000|2023-10-25 04:10:00|889.9|884.9|890.6|885.6|890.8|885.8|889.9|884.9|37
1698207300000|2023-10-25 04:15:00|890.1|885.1|890.4|885.4|890.6|885.6|889.7|884.7|38
1698207600000|2023-10-25 04:20:00|890.5|885.5|890.9|885.9|891.3|886.3|889.9|884.9|37
1698207900000|2023-10-25 04:25:00|891.2|886.2|891|886|891.2|886.2|890.1|885.1|37
1698208200000|2023-10-25 04:30:00|891.2|886.2|890.9|885.9|891.3|886.3|890.2|885.2|25
1698208500000|2023-10-25 04:35:00|891|886|890.9|885.9|891|886|890.2|885.2|32
1698208800000|2023-10-25 04:40:00|890.4|885.4|890.4|885.4|890.8|885.8|889.9|884.9|47
1698209100000|2023-10-25 04:45:00|890.7|885.7|890.5|885.5|890.8|885.8|889.5|884.5|29
1698209400000|2023-10-25 04:50:00|890|885|890|885|890.9|885.9|889.4|884.4|41
1698209700000|2023-10-25 04:55:00|889.6|884.6|890.3|885.3|890.6|885.6|889.6|884.6|55
1698210000000|2023-10-25 05:00:00|889.9|884.9|889.9|884.9|890.3|885.3|889.1|884.1|63
1698210300000|2023-10-25 05:05:00|889.4|884.4|890|885|890.2|885.2|889.2|884.2|58
1698210600000|2023-10-25 05:10:00|890.2|885.2|890.2|885.2|890.3|885.3|889.4|884.4|36
1698210900000|2023-10-25 05:15:00|889.5|884.5|889.1|884.1|890.3|885.3|889.1|884.1|34
1698211200000|2023-10-25 05:20:00|889.6|884.6|890|885|890|885|888.9|883.9|31
1698211500000|2023-10-25 05:25:00|890.1|885.1|889.8|884.8|890.2|885.2|889.1|884.1|38
1698211800000|2023-10-25 05:30:00|889.7|884.7|889.6|884.6|890.6|885.6|889|884|63
1698212100000|2023-10-25 05:35:00|890.1|885.1|889.2|884.2|890.3|885.3|889.1|884.1|47
1698212400000|2023-10-25 05:40:00|889.7|884.7|890.1|885.1|890.2|885.2|888.8|883.8|68
1698212700000|2023-10-25 05:45:00|890|885|890.5|885.5|890.7|885.7|889.2|884.2|57
1698213000000|2023-10-25 05:50:00|890|885|890.6|885.6|891|886|889.7|884.7|54
1698213300000|2023-10-25 05:55:00|890|885|890.7|885.7|891|886|889.4|884.4|67
1698213600000|2023-10-25 06:00:00|889.8|884.8|890.6|885.6|891.2|887.4|888.7|884.8|78
1698213900000|2023-10-25 06:05:00|890.3|885.3|890.5|885.5|891.2|886.2|890.1|885.1|62
1698214200000|2023-10-25 06:10:00|890.6|885.6|889.9|884.9|890.8|885.8|889.7|884.7|59
1698214500000|2023-10-25 06:15:00|890.2|885.2|891.1|886.1|891.4|886.4|889.7|884.7|66
1698214800000|2023-10-25 06:20:00|890.8|885.8|891.5|886.5|891.5|886.5|890.7|885.7|57
1698215100000|2023-10-25 06:25:00|891.6|886.6|891.9|886.9|892.5|887.5|891|886|100
1698215400000|2023-10-25 06:30:00|891.8|886.8|891.4|886.4|891.9|886.9|891.1|886.1|57
1698215700000|2023-10-25 06:35:00|891.1|886.1|890.8|885.8|891.4|886.4|890.7|885.7|36
1698216000000|2023-10-25 06:40:00|891.1|886.1|890.2|885.2|891.1|886.1|890|885|46
1698216300000|2023-10-25 06:45:00|890.5|885.5|889.9|884.9|890.5|885.5|889.6|884.6|43
1698216600000|2023-10-25 06:50:00|889.7|884.7|889.2|884.2|889.9|884.9|888.8|883.8|53
1698216900000|2023-10-25 06:55:00|889.1|884.1|887.9|882.9|889.2|885.3|886.6|882.7|64
1698217200000|2023-10-25 07:00:00|888|883|886.8|885|888.6|885.2|886.1|882.2|109
1698217500000|2023-10-25 07:05:00|886.7|884.9|888.4|883.4|889|885.2|886.3|882.9|77
1698217800000|2023-10-25 07:10:00|888.7|883.7|886.9|881.9|888.7|883.7|886.4|881.4|83
1698218100000|2023-10-25 07:15:00|886.8|881.8|887.9|882.9|887.9|884.4|886|881|98
1698218400000|2023-10-25 07:20:00|887.4|882.4|886.9|881.9|887.9|882.9|886.5|881.5|77
1698218700000|2023-10-25 07:25:00|886.7|881.7|886.1|881.1|887.1|882.1|885.4|880.4|94
1698219000000|2023-10-25 07:30:00|886.3|881.3|886.4|881.4|886.8|881.8|886|881|80
1698219300000|2023-10-25 07:35:00|886.3|881.3|886.4|881.4|886.5|881.5|885.5|880.5|77
1698219600000|2023-10-25 07:40:00|886.1|881.1|886.5|881.5|886.8|881.8|886.1|881.1|51
1698219900000|2023-10-25 07:45:00|886.4|881.4|886.7|881.7|886.7|881.7|886.1|881.1|34
1698220200000|2023-10-25 07:50:00|886.6|881.6|886.9|881.9|887.2|882.2|886.3|881.3|39
1698220500000|2023-10-25 07:55:00|886.8|881.8|887.1|882.1|887.5|882.5|886.7|881.7|50
1698220800000|2023-10-25 08:00:00|887.2|882.2|886.4|881.4|887.4|882.4|886.1|881.1|99
1698221100000|2023-10-25 08:05:00|887.1|882.1|887.7|882.7|887.9|882.9|886.4|881.4|55
1698221400000|2023-10-25 08:10:00|887.6|882.6|886.9|881.9|887.6|882.6|886.7|881.7|75
1698221700000|2023-10-25 08:15:00|887.2|882.2|886.4|881.4|887.5|882.5|886.2|881.2|86
1698222000000|2023-10-25 08:20:00|886.3|881.3|887.8|882.8|887.8|882.8|886.3|881.3|93
1698222300000|2023-10-25 08:25:00|887.7|882.7|888|883|888.4|883.4|887.4|882.4|108
1698222600000|2023-10-25 08:30:00|887.8|882.8|887.6|882.6|888.4|883.4|887.5|882.5|60
1698222900000|2023-10-25 08:35:00|887.5|882.5|887.7|882.7|888.2|883.2|887.3|882.3|89
1698223200000|2023-10-25 08:40:00|887.5|882.5|887.5|882.5|887.8|882.8|886.5|881.5|64
1698223500000|2023-10-25 08:45:00|887.8|882.8|885.7|880.7|887.8|882.8|885.5|880.5|89
1698223800000|2023-10-25 08:50:00|885.6|880.6|884|879|885.8|880.8|884|879|76
1698224100000|2023-10-25 08:55:00|884.6|879.6|884.7|879.7|884.8|879.8|883.8|878.8|52
1698224400000|2023-10-25 09:00:00|884.6|879.6|884.5|879.5|884.7|879.7|883.6|878.6|60
1698224700000|2023-10-25 09:05:00|884.7|879.7|884.3|879.3|884.9|879.9|883.7|878.7|40
1698225000000|2023-10-25 09:10:00|884.2|879.2|884.5|879.5|885.1|880.1|884.2|879.2|41
1698225300000|2023-10-25 09:15:00|884.4|879.4|884.8|879.8|885|880|884.1|879.1|48
1698225600000|2023-10-25 09:20:00|884.7|879.7|884.7|879.7|885.5|880.5|884.5|879.5|40
1698225900000|2023-10-25 09:25:00|884.8|879.8|884.7|879.7|885.2|880.2|883.6|878.6|59
1698226200000|2023-10-25 09:30:00|884.9|879.9|886|881|886.1|881.1|884.7|879.7|48
1698226500000|2023-10-25 09:35:00|886.1|881.1|885.8|880.8|886.6|881.6|885.5|880.5|48
1698226800000|2023-10-25 09:40:00|885.9|880.9|885.9|880.9|886.1|881.1|885.1|880.1|44
1698227100000|2023-10-25 09:45:00|885.8|880.8|886.1|881.1|886.3|881.3|885.4|880.4|55
1698227400000|2023-10-25 09:50:00|886.2|881.2|887.2|882.2|887.4|882.4|885.9|880.9|53
1698227700000|2023-10-25 09:55:00|887.1|882.1|886.4|881.4|887.5|882.5|886.4|881.4|68
1698228000000|2023-10-25 10:00:00|886.7|881.7|886.4|881.4|887.1|882.1|885.9|880.9|83
1698228300000|2023-10-25 10:05:00|886.3|881.3|885.6|880.6|886.7|881.7|885.6|880.6|64
1698228600000|2023-10-25 10:10:00|885.9|880.9|887|882|887|882|885.6|880.6|71
1698228900000|2023-10-25 10:15:00|887.1|882.1|888.7|883.7|889|884|886.4|881.4|97
1698229200000|2023-10-25 10:20:00|889.3|884.3|888.9|883.9|889.5|884.5|888.2|883.2|103
1698229500000|2023-10-25 10:25:00|888.5|883.5|889.9|884.9|889.9|884.9|888.2|883.2|88
1698229800000|2023-10-25 10:30:00|889.4|884.4|890.3|885.3|890.7|885.7|889|884|88
1698230100000|2023-10-25 10:35:00|890.2|885.2|889.9|884.9|890.7|885.7|889.8|884.8|79
1698230400000|2023-10-25 10:40:00|890.1|885.1|890.2|885.2|890.7|885.7|889.7|884.7|54
1698230700000|2023-10-25 10:45:00|890.4|885.4|889.9|884.9|890.8|885.8|889.7|884.7|60
1698231000000|2023-10-25 10:50:00|890.2|885.2|891.2|886.2|891.3|886.3|889.7|884.7|59
1698231300000|2023-10-25 10:55:00|890.9|885.9|891.2|886.2|891.8|886.8|890.6|885.6|55
1698231600000|2023-10-25 11:00:00|891.4|886.4|891.7|886.7|892.2|887.2|891.2|886.2|94
1698231900000|2023-10-25 11:05:00|891.9|886.9|891.7|886.7|892.1|887.1|891.2|886.2|57
1698232200000|2023-10-25 11:10:00|891.8|886.8|891|886|892|887|890.8|885.8|55
1698232500000|2023-10-25 11:15:00|891.3|886.3|890.8|885.8|892.1|887.1|890.4|885.4|68
1698232800000|2023-10-25 11:20:00|890.6|885.6|891.6|886.6|892|887|890.4|885.4|64
1698233100000|2023-10-25 11:25:00|891.8|886.8|892.3|887.3|892.9|887.9|891.6|886.6|49
1698233400000|2023-10-25 11:30:00|892.2|887.2|892.6|887.6|892.8|887.8|892|887|55
1698233700000|2023-10-25 11:35:00|892.4|887.4|892.4|887.4|892.6|887.6|892.1|887.1|47
1698234000000|2023-10-25 11:40:00|892.3|887.3|892.5|887.5|892.7|887.7|891.9|886.9|42
1698234300000|2023-10-25 11:45:00|892.4|887.4|893.3|888.3|893.3|888.3|892.1|887.1|55
1698234600000|2023-10-25 11:50:00|893.2|888.2|892.7|887.7|893.2|888.2|892.5|887.5|51
1698234900000|2023-10-25 11:55:00|892.6|887.6|892.6|887.6|892.7|887.7|891.8|886.8|60
1698235200000|2023-10-25 12:00:00|892.5|887.5|890.4|885.4|892.7|887.7|888.9|883.9|106
1698235500000|2023-10-25 12:05:00|890.5|885.5|895.2|890.2|895.7|890.7|890.5|885.5|117
1698235800000|2023-10-25 12:10:00|895.4|890.4|897.5|892.5|897.7|892.7|894.5|889.5|85
1698236100000|2023-10-25 12:15:00|897.4|892.4|896.1|891.1|897.5|892.5|895.7|890.7|69
1698236400000|2023-10-25 12:20:00|896.2|891.2|899.1|894.1|899.5|894.5|895.9|890.9|144
1698236700000|2023-10-25 12:25:00|898.6|893.6|897.9|892.9|898.9|893.9|896.9|891.9|188
1698237000000|2023-10-25 12:30:00|898.3|893.3|898.7|893.7|900.1|895.1|898.2|893.2|146
1698237300000|2023-10-25 12:35:00|898.9|893.9|897.4|892.4|899.8|894.8|896.7|891.7|185
1698237600000|2023-10-25 12:40:00|897.1|892.1|896.7|891.7|897.8|892.8|894.7|889.7|187
1698237900000|2023-10-25 12:45:00|896.8|891.8|899.1|894.1|899.2|894.2|896.5|891.5|136
1698238200000|2023-10-25 12:50:00|899|894|900.1|895.1|900.3|895.3|897.8|892.8|131
1698238500000|2023-10-25 12:55:00|900|895|898.8|893.8|900.3|895.3|898.4|893.4|206
1698238800000|2023-10-25 13:00:00|899.1|894.1|899.7|894.7|900.4|895.4|898.5|893.5|276
1698239100000|2023-10-25 13:05:00|900|895|900|895|900.3|895.3|899.2|894.2|184
1698239400000|2023-10-25 13:10:00|899.9|894.9|900.9|895.9|902|897|899.9|894.9|130
1698239700000|2023-10-25 13:15:00|901.4|896.4|901.2|896.2|901.6|896.6|899.4|894.4|136
1698240000000|2023-10-25 13:20:00|900.8|895.8|901.5|896.5|901.9|896.9|900.5|895.5|97
1698240300000|2023-10-25 13:25:00|901.6|896.6|901.7|896.7|901.9|896.9|900.6|895.6|61
1698240600000|2023-10-25 13:30:00|901.2|896.2|903.2|898.2|903.9|898.9|900.9|895.9|220
1698240900000|2023-10-25 13:35:00|903|898|901.3|896.3|903.5|898.5|900.7|895.7|350
1698241200000|2023-10-25 13:40:00|900.9|895.9|899.7|894.7|901.7|896.7|898.4|893.4|373
1698241500000|2023-10-25 13:45:00|899.6|894.6|902.1|897.1|902.3|897.3|899|894|360
1698241800000|2023-10-25 13:50:00|902|897|904|899|904.8|899.8|901.7|896.7|339
1698242100000|2023-10-25 13:55:00|903.9|898.9|904.8|899.8|905.3|900.3|903.4|898.4|279
1698242400000|2023-10-25 14:00:00|904.4|899.4|905.2|900.2|905.9|900.9|904.1|899.1|314
1698242700000|2023-10-25 14:05:00|905|900|902.2|897.2|905.2|900.2|901.5|896.5|386
1698243000000|2023-10-25 14:10:00|902.1|897.1|901.9|896.9|902.5|897.5|900.2|895.2|301
1698243300000|2023-10-25 14:15:00|902.1|897.1|903.1|898.1|903.2|898.2|901.4|896.4|269
1698243600000|2023-10-25 14:20:00|903|898|903.3|898.3|904.2|899.2|902|897|189
1698243900000|2023-10-25 14:25:00|902.6|897.6|904.1|899.1|904.9|899.9|902.6|897.6|192
1698244200000|2023-10-25 14:30:00|904.5|899.5|905.8|900.8|907.4|902.4|903.4|898.4|180
1698244500000|2023-10-25 14:35:00|906|901|908.3|903.3|908.3|903.3|905.6|900.6|148
1698244800000|2023-10-25 14:40:00|908.4|903.4|907.8|902.8|908.6|903.6|907.6|902.6|128
1698245100000|2023-10-25 14:45:00|907.9|902.9|907.4|902.4|908.2|903.2|906.5|901.5|192
1698245400000|2023-10-25 14:50:00|907.3|902.3|906.8|901.8|907.4|902.4|905.8|900.8|175
1698245700000|2023-10-25 14:55:00|906.7|901.7|906.8|901.8|907.3|902.3|906.4|901.4|96
1698246000000|2023-10-25 15:00:00|906.7|901.7|904.4|899.4|907.8|902.8|902.3|897.3|330
1698246300000|2023-10-25 15:05:00|904.1|899.1|908|903|908.2|903.2|903.5|898.5|334
1698246600000|2023-10-25 15:10:00|908.1|903.1|910.4|905.4|912.3|907.3|907.7|902.7|260
1698246900000|2023-10-25 15:15:00|910.7|905.7|908.8|903.8|911.1|906.1|908.7|903.7|280
1698247200000|2023-10-25 15:20:00|908.6|903.6|909.9|904.9|910.4|905.4|907.2|902.2|323
1698247500000|2023-10-25 15:25:00|909.4|904.4|909|904|910.3|905.3|908.5|903.5|275
1698247800000|2023-10-25 15:30:00|909.6|904.6|911.2|906.2|911.3|906.3|908.7|903.7|277
1698248100000|2023-10-25 15:35:00|911.3|906.3|912.6|907.6|913.1|908.1|911.1|906.1|190
1698248400000|2023-10-25 15:40:00|912.8|907.8|912.6|907.6|913|908|911.2|906.2|152
1698248700000|2023-10-25 15:45:00|912.5|907.5|911.7|906.7|913.7|908.7|911.3|906.3|214
1698249000000|2023-10-25 15:50:00|911.5|906.5|910.3|905.3|912.5|908.9|910|905.3|185
1698249300000|2023-10-25 15:55:00|910.6|905.6|908.6|906.8|912|907.7|908.6|904.7|131
1698249600000|2023-10-25 16:00:00|911.2|906.2|912.2|907.2|912.4|908|908.2|905.3|194
1698249900000|2023-10-25 16:05:00|912.3|907.3|912.8|907.8|912.8|908.9|909.5|906.1|107
1698250200000|2023-10-25 16:10:00|912.7|907.7|912.9|907.9|913.4|908.4|912.1|907.1|80
1698250500000|2023-10-25 16:15:00|912.3|907.3|912.5|907.5|913|908|911.9|906.9|80
1698250800000|2023-10-25 16:20:00|912.4|907.4|912.2|907.2|912.4|907.4|910.9|905.9|91
1698251100000|2023-10-25 16:25:00|911.6|906.6|912.7|907.7|913|908|911.6|906.6|83
1698251400000|2023-10-25 16:30:00|912.8|907.8|912.4|907.4|912.8|907.8|911.9|906.9|96
1698251700000|2023-10-25 16:35:00|912.5|907.5|912.7|907.7|912.8|907.8|911.7|906.7|98
1698252000000|2023-10-25 16:40:00|912.6|907.6|912|907|912.6|907.6|911.8|906.8|102
1698252300000|2023-10-25 16:45:00|911.9|906.9|911.4|906.4|912.1|907.9|909.7|905.8|73
1698252600000|2023-10-25 16:50:00|911.3|906.3|911.2|906.2|912.1|907.1|910.6|905.6|95
1698252900000|2023-10-25 16:55:00|911.3|906.3|910.6|905.6|911.7|906.7|910.3|905.3|91
1698253200000|2023-10-25 17:00:00|910.7|905.7|908.9|903.9|911.5|907.5|908.5|903.5|147
1698253500000|2023-10-25 17:05:00|909.3|904.3|910.1|905.1|910.4|905.4|908.7|903.7|117
1698253800000|2023-10-25 17:10:00|910.2|905.2|910|905|910.5|905.5|909.5|904.5|68
1698254100000|2023-10-25 17:15:00|909.9|904.9|910.3|905.3|911.5|906.5|909.8|904.8|112
1698254400000|2023-10-25 17:20:00|910.2|905.2|911.1|906.1|911.9|906.9|910.1|905.1|159
1698254700000|2023-10-25 17:25:00|911.6|906.6|911.2|906.2|911.8|906.8|911|906|97
1698255000000|2023-10-25 17:30:00|911.1|906.1|911.2|906.2|912|907|910.9|905.9|92
1698255300000|2023-10-25 17:35:00|912|907|911|906|912|907|911|906|86
1698255600000|2023-10-25 17:40:00|911.2|906.2|911.5|906.5|911.9|906.9|911|906|48
1698255900000|2023-10-25 17:45:00|911.6|906.6|912.2|907.2|912.2|907.2|911.3|906.3|54
1698256200000|2023-10-25 17:50:00|912.4|907.4|911.5|906.5|912.4|907.4|910.8|905.8|107
1698256500000|2023-10-25 17:55:00|911.4|906.4|911.2|906.2|911.5|906.5|910.4|905.4|71
1698256800000|2023-10-25 18:00:00|911.3|906.3|911|906|911.4|906.4|910.3|905.3|97
1698257100000|2023-10-25 18:05:00|910.4|905.4|911|906|911.1|906.1|910.1|905.1|79
1698257400000|2023-10-25 18:10:00|911.1|906.1|911.3|906.3|911.6|906.6|910.1|905.1|100
1698257700000|2023-10-25 18:15:00|911.4|906.4|911.4|906.4|911.7|906.7|910.6|905.6|64
1698258000000|2023-10-25 18:20:00|911.3|906.3|911.1|906.1|911.7|906.7|910.6|905.6|59
1698258300000|2023-10-25 18:25:00|911.2|906.2|911.4|906.4|911.5|906.5|910.7|905.7|50
1698258600000|2023-10-25 18:30:00|911.3|906.3|911.2|906.2|911.7|906.7|910.4|905.4|83
1698258900000|2023-10-25 18:35:00|911.5|906.5|911.9|906.9|912.2|907.2|910.9|905.9|79
1698259200000|2023-10-25 18:40:00|911.8|906.8|910.4|905.4|912.1|907.1|910.4|905.4|67
1698259500000|2023-10-25 18:45:00|911|906|909.9|904.9|911.2|906.2|909.7|904.7|79
1698259800000|2023-10-25 18:50:00|909.7|904.7|910.3|905.3|910.5|905.5|909.4|904.4|88
1698260100000|2023-10-25 18:55:00|910.4|905.4|911|906|911|906|910.3|905.3|60
1698260400000|2023-10-25 19:00:00|910.7|905.7|910|905|910.9|905.9|909.3|904.3|37
1698260700000|2023-10-25 19:05:00|909.8|904.8|909.8|904.8|910.1|905.1|909.3|904.3|52
1698261000000|2023-10-25 19:10:00|909.9|904.9|910.3|905.3|910.5|905.5|909.8|904.8|35
1698261300000|2023-10-25 19:15:00|910.5|905.5|910.5|905.5|910.9|905.9|910.3|905.3|38
1698261600000|2023-10-25 19:20:00|910.6|905.6|911.1|906.1|911.8|906.8|910.5|905.5|31
1698261900000|2023-10-25 19:25:00|911.2|906.2|911.4|906.4|912.1|907.1|911|906|27
1698262200000|2023-10-25 19:30:00|911.2|906.2|911|906|911.3|906.3|910.9|905.9|22
1698262500000|2023-10-25 19:35:00|911.1|906.1|911|906|911.2|906.2|910.9|905.9|24
1698262800000|2023-10-25 19:40:00|911.1|906.1|910.9|905.9|911.1|906.1|910.3|905.3|34
1698263100000|2023-10-25 19:45:00|910.8|905.8|910.6|905.6|910.8|905.8|910.5|905.5|13
1698263400000|2023-10-25 19:50:00|910.7|905.7|910.3|905.3|911.1|906.1|910.2|905.2|37
1698263700000|2023-10-25 19:55:00|911|906|911|906|911.1|906.1|910.3|905.3|35
1698264000000|2023-10-25 20:00:00|910.3|905.3|910.9|905.9|911.1|906.1|910.2|905.2|46
1698264300000|2023-10-25 20:05:00|910.8|905.8|910.5|905.5|911.4|906.4|910.1|905.1|33
1698264600000|2023-10-25 20:10:00|910.6|905.6|910.9|905.9|911.3|906.3|909.5|904.5|67
1698264900000|2023-10-25 20:15:00|910.3|905.3|909.9|904.9|910.9|905.9|909.6|904.6|55
1698265200000|2023-10-25 20:20:00|910|905|909.9|904.9|910.3|905.3|909.9|904.9|12
1698265500000|2023-10-25 20:25:00|909.8|904.8|910|905|910.5|905.5|909.4|904.4|17
1698265800000|2023-10-25 20:30:00|910.1|905.1|910.2|905.2|911|906|909.9|904.9|78
1698266100000|2023-10-25 20:35:00|910.3|905.3|910.4|905.4|910.5|905.5|909.8|904.8|69
1698266400000|2023-10-25 20:40:00|910.1|905.1|909.9|904.9|910.7|905.7|909.6|904.6|59
1698266700000|2023-10-25 20:45:00|910.4|905.4|910|905|910.8|905.8|909.8|904.8|71
1698267000000|2023-10-25 20:50:00|910.9|905.9|909.9|904.9|910.9|905.9|909.7|904.7|50
1698267300000|2023-10-25 20:55:00|910.3|905.3|910.5|905.5|910.7|905.7|909.9|904.9|35
1698271200000|2023-10-25 22:00:00|911.1|900.3|909.6|904.6|911.1|905.1|909.5|900|11
1698271500000|2023-10-25 22:05:00|909.8|904.8|910.1|905.1|910.1|905.1|909.5|904.5|14
1698271800000|2023-10-25 22:10:00|910.3|905.3|910.1|905.1|910.3|905.3|910.1|905.1|8
1698272100000|2023-10-25 22:15:00|910.3|905.3|910.3|905.3|910.4|905.4|910.1|905.1|22
1698272400000|2023-10-25 22:20:00|910.4|905.4|910.2|905.2|910.4|905.4|910.1|905.1|16
1698274200000|2023-10-25 22:50:00|909.3|904.3|908.4|903.4|909.4|904.4|908.3|903.3|30
1698274500000|2023-10-25 22:55:00|908.5|903.5|908.4|903.4|908.9|903.9|908.4|903.4|53
1698274800000|2023-10-25 23:00:00|908.5|903.5|908.9|903.9|909.1|904.1|908.4|903.4|56
1698275100000|2023-10-25 23:05:00|909|904|908.9|903.9|909.1|904.1|908.7|903.7|47
1698275400000|2023-10-25 23:10:00|909|904|908.7|903.7|909|904|908.6|903.6|22
1698275700000|2023-10-25 23:15:00|908.6|903.6|909.1|904.1|909.1|904.1|908.6|903.6|24
1698276000000|2023-10-25 23:20:00|909.2|904.2|908.4|903.4|909.2|904.2|908.4|903.4|28
1698276300000|2023-10-25 23:25:00|908.3|903.3|907.7|902.7|908.5|903.5|907.6|902.6|70
1698276600000|2023-10-25 23:30:00|907.8|902.8|908.1|903.1|908.2|903.2|907.5|902.5|48
1698276900000|2023-10-25 23:35:00|908|903|908.3|903.3|908.5|903.5|908|903|29
1698277200000|2023-10-25 23:40:00|908.2|903.2|907.8|902.8|908.5|903.5|907.6|902.6|62
1698277500000|2023-10-25 23:45:00|907.7|902.7|906.9|901.9|907.8|902.8|906.9|901.9|75
1698277800000|2023-10-25 23:50:00|907.1|902.1|907|902|907.1|902.1|906.5|901.5|58
1698278100000|2023-10-25 23:55:00|906.9|901.9|906.5|901.5|906.9|901.9|906.3|901.3|55
1698278400000|2023-10-26 00:00:00|906.4|901.4|906.2|901.2|906.5|901.5|906|901|72
1698278700000|2023-10-26 00:05:00|906.3|901.3|907|902|907.3|902.3|906.1|901.1|61
1698279000000|2023-10-26 00:10:00|907.2|902.2|906.5|901.5|907.3|902.3|906.5|901.5|59
1698279300000|2023-10-26 00:15:00|906.4|901.4|905.2|900.2|906.7|901.7|904.9|899.9|73
1698279600000|2023-10-26 00:20:00|905.1|900.1|905.1|900.1|905.5|900.5|904.7|899.7|70
1698279900000|2023-10-26 00:25:00|905.4|900.4|905|900|905.8|900.8|904.8|899.8|56
1698280200000|2023-10-26 00:30:00|905.1|900.1|904.9|899.9|905.4|900.4|904.7|899.7|68
1698280500000|2023-10-26 00:35:00|905.2|900.2|905.4|900.4|905.8|900.8|904.6|899.6|72
1698280800000|2023-10-26 00:40:00|905.8|900.8|905.4|900.4|905.9|900.9|904.9|899.9|60
1698281100000|2023-10-26 00:45:00|904.9|899.9|904.4|899.4|905.4|900.4|904.2|899.2|69
1698281400000|2023-10-26 00:50:00|904.5|899.5|903.6|898.6|904.6|899.6|903|898|69
1698281700000|2023-10-26 00:55:00|903.3|898.3|903.7|898.7|904.2|899.2|903.1|898.1|65
1698282000000|2023-10-26 01:00:00|903.8|898.8|904.1|899.1|905|900|903.7|898.7|77
1698282300000|2023-10-26 01:05:00|904.5|899.5|903.9|898.9|905|900|903.8|898.8|69
1698282600000|2023-10-26 01:10:00|904|899|904.2|899.2|904.5|899.5|903.5|898.5|61
1698282900000|2023-10-26 01:15:00|904.1|899.1|904.5|899.5|904.6|899.6|903.7|898.7|92
1698283200000|2023-10-26 01:20:00|904.9|899.9|905.4|900.4|906.1|901.1|904.4|899.4|95
1698283500000|2023-10-26 01:25:00|905.6|900.6|904.9|899.9|905.7|900.7|904.3|899.3|63
1698283800000|2023-10-26 01:30:00|904.7|899.7|905.5|900.5|905.5|900.5|904.4|899.4|55
1698284100000|2023-10-26 01:35:00|905.4|900.4|905.9|900.9|906.4|901.4|905.4|900.4|91
1698284400000|2023-10-26 01:40:00|906|901|906.3|901.3|906.7|901.7|905.9|900.9|66
1698284700000|2023-10-26 01:45:00|906.2|901.2|906.5|901.5|907.1|902.1|906|901|39
1698285000000|2023-10-26 01:50:00|906.4|901.4|906.2|901.2|906.5|901.5|905.8|900.8|39
1698285300000|2023-10-26 01:55:00|906.3|901.3|905.9|900.9|906.4|901.4|905.6|900.6|60
1698285600000|2023-10-26 02:00:00|906|901|906.2|901.2|906.5|901.5|906|901|34
1698285900000|2023-10-26 02:05:00|906.3|901.3|906.2|901.2|906.8|901.8|906.2|901.2|34
1698286200000|2023-10-26 02:10:00|906.4|901.4|906.1|901.1|906.4|901.4|905.8|900.8|48
1698286500000|2023-10-26 02:15:00|906|901|906.1|901.1|906.7|901.7|905.6|900.6|54
1698286800000|2023-10-26 02:20:00|906|901|905.6|900.6|906.2|901.2|905|900|62
1698287100000|2023-10-26 02:25:00|905.1|900.1|904.4|899.4|905.8|900.8|903.8|898.8|76
1698287400000|2023-10-26 02:30:00|904.3|899.3|904.8|899.8|905.1|900.1|904.1|899.1|84
1698287700000|2023-10-26 02:35:00|904.7|899.7|904.7|899.7|905.3|900.3|904.6|899.6|62
1698288000000|2023-10-26 02:40:00|905.1|900.1|904.8|899.8|905.1|900.1|904.2|899.2|55
1698288300000|2023-10-26 02:45:00|904.7|899.7|904.3|899.3|905.1|900.1|904.2|899.2|74
1698288600000|2023-10-26 02:50:00|904.8|899.8|904.2|899.2|904.9|899.9|904|899|76
1698288900000|2023-10-26 02:55:00|904.6|899.6|904.3|899.3|904.8|899.8|904.1|899.1|54
1698289200000|2023-10-26 03:00:00|904.9|899.9|903.5|898.5|904.9|899.9|903.5|898.5|94
1698289500000|2023-10-26 03:05:00|903.9|898.9|903.9|898.9|904.3|899.3|903.2|898.2|50
1698289800000|2023-10-26 03:10:00|904.2|899.2|904.4|899.4|905.1|900.1|903.8|898.8|45
1698290100000|2023-10-26 03:15:00|904.5|899.5|905.1|900.1|905.4|900.4|904.2|899.2|52
1698290400000|2023-10-26 03:20:00|904.9|899.9|904.4|899.4|905.1|900.1|903.7|898.7|51
1698290700000|2023-10-26 03:25:00|904.7|899.7|905.3|900.3|905.5|900.5|904.2|899.2|48
1698291000000|2023-10-26 03:30:00|904.9|899.9|905.3|900.3|905.7|900.7|904.6|899.6|73
1698291300000|2023-10-26 03:35:00|905.2|900.2|905.7|900.7|906.6|902.4|904.1|900|70
1698291600000|2023-10-26 03:40:00|905.4|900.4|906.5|901.5|907.3|902.4|904.2|900.4|98
1698291900000|2023-10-26 03:45:00|906.2|901.2|906.1|901.1|907.2|902.2|905.8|900.8|64
1698292200000|2023-10-26 03:50:00|906.6|901.6|905.9|900.9|906.8|901.8|905.7|900.7|50
1698292500000|2023-10-26 03:55:00|906.4|901.4|905.8|900.8|906.8|901.8|905.6|900.6|55
1698292800000|2023-10-26 04:00:00|906.3|901.3|906.7|901.7|906.9|901.9|905.8|900.8|48
1698293100000|2023-10-26 04:05:00|906.6|901.6|906.2|901.2|906.8|901.8|906|901|47
1698293400000|2023-10-26 04:10:00|906.1|901.1|906.3|901.3|906.8|901.8|905.8|900.8|42
1698293700000|2023-10-26 04:15:00|905.8|900.8|906|901|906.6|901.6|905.6|900.6|46
1698294000000|2023-10-26 04:20:00|905.8|900.8|905.9|900.9|906.5|901.5|905.7|900.7|49
1698294300000|2023-10-26 04:25:00|905.8|900.8|906.5|901.5|907.1|902.1|905.7|900.7|58
1698294600000|2023-10-26 04:30:00|906.4|901.4|907.2|902.2|907.2|902.2|906|901|59
1698294900000|2023-10-26 04:35:00|906.7|901.7|907.4|902.4|907.9|902.9|906.7|901.7|59
1698295200000|2023-10-26 04:40:00|907.2|902.2|907.7|902.7|908.1|903.1|907.1|902.1|54
1698295500000|2023-10-26 04:45:00|907.4|902.4|907.4|902.4|907.8|902.8|906.8|901.8|42
1698295800000|2023-10-26 04:50:00|907|902|907.3|902.3|907.8|902.8|907|902|54
1698296100000|2023-10-26 04:55:00|907.7|902.7|907.1|902.1|907.9|902.9|906.8|901.8|77
1698296400000|2023-10-26 05:00:00|907.4|902.4|907.9|902.9|908|903|907|902|76
1698296700000|2023-10-26 05:05:00|907.6|902.6|908.4|903.4|909|904|907.6|902.6|88
1698297000000|2023-10-26 05:10:00|908.5|903.5|907.2|902.2|909|904|907.1|902.1|70
1698297300000|2023-10-26 05:15:00|907.3|902.3|907.3|902.3|907.9|902.9|907.2|902.2|40
1698297600000|2023-10-26 05:20:00|907.6|902.6|907.6|902.6|908.1|903.1|907.2|902.2|79
1698297900000|2023-10-26 05:25:00|908|903|906.8|901.8|908|903|906.7|901.7|76
1698298200000|2023-10-26 05:30:00|907.1|902.1|907.2|902.2|907.6|902.6|906.3|901.3|102
1698298500000|2023-10-26 05:35:00|907.7|902.7|907.9|902.9|908.6|903.6|907.2|902.2|70
1698298800000|2023-10-26 05:40:00|907.8|902.8|907.2|902.2|908.2|903.2|907.1|902.1|98
1698299100000|2023-10-26 05:45:00|907.5|902.5|907.4|902.4|908|903|907.2|902.2|83
1698299400000|2023-10-26 05:50:00|907.6|902.6|907.3|902.3|908.4|903.4|907|902|93
1698299700000|2023-10-26 05:55:00|907.4|902.4|906.9|901.9|908.2|903.2|906.5|901.5|91
1698300000000|2023-10-26 06:00:00|907.1|902.1|906|901|907.3|902.3|906|901|99
1698300300000|2023-10-26 06:05:00|905.9|900.9|905.6|900.6|906.6|902.1|903.9|900.3|120
1698300600000|2023-10-26 06:10:00|906.1|901.1|906.2|901.2|907|902|905.5|900.5|84
1698300900000|2023-10-26 06:15:00|906.6|901.6|907.3|902.3|907.6|902.6|906.1|901.1|89
1698301200000|2023-10-26 06:20:00|907|902|907.6|902.6|907.9|902.9|906.9|901.9|108
1698301500000|2023-10-26 06:25:00|907.2|902.2|906.9|901.9|908.3|903.3|906.5|901.5|111
1698301800000|2023-10-26 06:30:00|906.3|901.3|906.6|901.6|907.3|902.3|906.3|901.3|63
1698302100000|2023-10-26 06:35:00|906.7|901.7|905.8|900.8|907|902|905.8|900.8|101
1698302400000|2023-10-26 06:40:00|905.9|900.9|906.3|901.3|906.7|901.7|905.9|900.9|62
1698302700000|2023-10-26 06:45:00|906.2|901.2|907.1|902.1|909.1|904.1|906.2|901.2|166
1698303000000|2023-10-26 06:50:00|907.2|902.2|907.7|902.7|908|904|905.6|901.9|117
1698303300000|2023-10-26 06:55:00|907.9|902.9|907.2|902.2|908.1|904.3|906|901.9|114
1698303600000|2023-10-26 07:00:00|907|902|906.3|901.3|907.3|902.3|906.2|901.2|109
1698303900000|2023-10-26 07:05:00|906.2|901.2|906.9|901.9|906.9|903.5|905.3|900.9|106
1698304200000|2023-10-26 07:10:00|906.8|901.8|906.3|901.3|907.3|902.3|906|901|161
1698304500000|2023-10-26 07:15:00|906.4|901.4|906.4|901.4|906.8|901.8|906.2|901.2|80
1698304800000|2023-10-26 07:20:00|906.6|901.6|905.9|900.9|906.6|901.6|905.1|900.1|110
1698305100000|2023-10-26 07:25:00|906|901|905.4|900.4|906.2|901.2|904.7|899.7|106
1698305400000|2023-10-26 07:30:00|905.5|900.5|905.3|900.3|905.5|900.5|903.9|898.9|110
1698305700000|2023-10-26 07:35:00|905.4|900.4|906.7|901.7|906.9|901.9|904.9|899.9|107
1698306000000|2023-10-26 07:40:00|906.8|901.8|905.1|903.3|908.1|904.5|905.1|901.3|119
1698306300000|2023-10-26 07:45:00|905.3|903.5|908.1|903.1|908.4|904.4|905.2|901.3|105
1698306600000|2023-10-26 07:50:00|908|903|908|903|908.6|903.6|907.5|902.5|59
1698306900000|2023-10-26 07:55:00|908.5|903.5|908.6|903.6|909.2|904.2|907.8|902.8|78
1698307200000|2023-10-26 08:00:00|908.1|903.1|909.9|904.9|910.1|905.1|908|903|87
1698307500000|2023-10-26 08:05:00|909.8|904.8|909.7|904.7|910.2|905.2|909.3|904.3|54
1698307800000|2023-10-26 08:10:00|909.5|904.5|910|905|910.1|905.1|909.2|904.2|63
1698308100000|2023-10-26 08:15:00|909.9|904.9|910.3|905.3|910.6|905.6|909.3|904.3|48
1698308400000|2023-10-26 08:20:00|910.2|905.2|909.8|904.8|910.3|905.3|909.3|904.3|24
1698308700000|2023-10-26 08:25:00|909.9|904.9|910|905|910.1|905.1|909.6|904.6|17
1698309000000|2023-10-26 08:30:00|910.1|905.1|910.5|905.5|910.5|905.5|910|905|55
1698309300000|2023-10-26 08:35:00|910.4|905.4|911.8|906.8|912|907|910.2|905.2|82
1698309600000|2023-10-26 08:40:00|911.9|906.9|911.8|906.8|912.4|907.4|911|906|85
1698309900000|2023-10-26 08:45:00|911.7|906.7|910.6|905.6|912|907|909.7|904.7|96
1698310200000|2023-10-26 08:50:00|910.5|905.5|911.1|906.1|911.5|906.5|910.4|905.4|52
1698310500000|2023-10-26 08:55:00|910.8|905.8|911.7|906.7|912.2|907.2|910.8|905.8|54
1698310800000|2023-10-26 09:00:00|911.8|906.8|910.9|905.9|911.8|906.8|910.7|905.7|59
1698311100000|2023-10-26 09:05:00|910.8|905.8|909.7|904.7|911|906|909.6|904.6|67
1698311400000|2023-10-26 09:10:00|909.9|904.9|909.9|904.9|910.7|905.7|909.7|904.7|71
1698311700000|2023-10-26 09:15:00|910|905|908.5|903.5|910.1|905.1|907.8|902.8|76
1698312000000|2023-10-26 09:20:00|908.6|903.6|909.6|904.6|909.6|904.6|908.4|903.4|54
1698312300000|2023-10-26 09:25:00|909.5|904.5|910.9|905.9|911.6|906.6|909.4|904.4|70
1698312600000|2023-10-26 09:30:00|911|906|911.4|906.4|911.9|906.9|910.8|905.8|88
1698312900000|2023-10-26 09:35:00|911.3|906.3|912.5|907.5|912.5|907.5|911.3|906.3|53
1698313200000|2023-10-26 09:40:00|912.3|907.3|912.1|907.1|913.1|908.1|912.1|907.1|48
1698313500000|2023-10-26 09:45:00|912|907|911.5|906.5|912.3|907.3|911.5|906.5|65
1698313800000|2023-10-26 09:50:00|911.6|906.6|911.2|906.2|912.1|907.1|911.2|906.2|47
1698314100000|2023-10-26 09:55:00|911.3|906.3|911.5|906.5|911.5|906.5|911|906|24
1698314400000|2023-10-26 10:00:00|911.4|906.4|911.7|906.7|912|907|911.2|906.2|63
1698314700000|2023-10-26 10:05:00|911.6|906.6|911.1|906.1|911.8|906.8|911|906|38
1698315000000|2023-10-26 10:10:00|911.4|906.4|911.9|906.9|912|907|911.4|906.4|30
1698315300000|2023-10-26 10:15:00|912|907|911.9|906.9|912.4|907.4|911.6|906.6|56
1698315600000|2023-10-26 10:20:00|912|907|911.5|906.5|912.2|907.2|911.5|906.5|35
1698315900000|2023-10-26 10:25:00|911.6|906.6|911.3|906.3|911.6|906.6|911|906|41
1698316200000|2023-10-26 10:30:00|911.6|906.6|912|907|912.6|907.6|911.4|906.4|51
1698316500000|2023-10-26 10:35:00|912.1|907.1|911.2|906.2|912.6|907.6|911.2|906.2|105
1698316800000|2023-10-26 10:40:00|911|906|911.5|906.5|912|907|910.9|905.9|76
1698317100000|2023-10-26 10:45:00|911.6|906.6|912.6|907.6|912.6|907.6|911.4|906.4|41
1698317400000|2023-10-26 10:50:00|912.5|907.5|912.4|907.4|912.9|907.9|912.1|907.1|61
1698317700000|2023-10-26 10:55:00|912.3|907.3|912.9|907.9|913.3|908.3|912.1|907.1|63
1698318000000|2023-10-26 11:00:00|912.7|907.7|913.8|908.8|914.6|909.6|912.7|907.7|86
1698318300000|2023-10-26 11:05:00|913.5|908.5|912.8|907.8|913.7|908.7|912.4|907.4|78
1698318600000|2023-10-26 11:10:00|912.7|907.7|912.5|907.5|914|909|912.5|907.5|85
1698318900000|2023-10-26 11:15:00|912.8|907.8|912.1|907.1|913.2|908.2|912|907|43
1698319200000|2023-10-26 11:20:00|912.4|907.4|912.2|907.2|913.4|908.4|912.2|907.2|57
1698319500000|2023-10-26 11:25:00|912.6|907.6|912.6|907.6|912.7|907.7|911.6|906.6|56
1698319800000|2023-10-26 11:30:00|912.7|907.7|912.6|907.6|912.8|907.8|911.7|906.7|60
1698320100000|2023-10-26 11:35:00|912.5|907.5|910.9|905.9|912.6|907.6|909.8|904.8|86
1698320400000|2023-10-26 11:40:00|910.6|905.6|910.8|905.8|912.3|907.3|910.4|905.4|105
1698320700000|2023-10-26 11:45:00|911.2|906.2|911.2|906.2|912|907|910.9|905.9|77
1698321000000|2023-10-26 11:50:00|911.4|906.4|912|907|912.1|907.1|910.5|905.5|106
1698321300000|2023-10-26 11:55:00|912.1|907.1|913.1|908.1|913.4|908.4|912.1|907.1|54
1698321600000|2023-10-26 12:00:00|913.2|908.2|915.7|910.7|916.3|911.3|912.6|907.6|145
1698321900000|2023-10-26 12:05:00|915.6|910.6|914.3|909.3|916|911|913.9|908.9|154
1698322200000|2023-10-26 12:10:00|914.1|909.1|911.8|906.8|914.3|909.3|911.6|906.6|101
1698322500000|2023-10-26 12:15:00|912|907|912.5|907.5|913.2|908.2|911.5|906.5|177
1698322800000|2023-10-26 12:20:00|913.1|908.1|915|910|916.9|911.9|913.1|908.1|224
1698323100000|2023-10-26 12:25:00|915.1|910.1|915.2|910.2|915.7|910.7|914.3|909.3|132
1698323400000|2023-10-26 12:30:00|914.9|909.9|915.2|910.2|916.3|911.3|912.7|907.7|649
1698323700000|2023-10-26 12:35:00|914.9|909.9|915.6|910.6|916.2|911.2|914.7|909.7|392
1698324000000|2023-10-26 12:40:00|915.4|910.4|913.8|908.8|916.2|911.2|913.3|908.3|355
1698324300000|2023-10-26 12:45:00|913.9|908.9|912.4|907.4|914.2|909.2|911.4|906.4|363
1698324600000|2023-10-26 12:50:00|912|907|914.6|909.6|914.7|909.7|912|907|347
1698324900000|2023-10-26 12:55:00|914.5|909.5|916.4|911.4|916.7|911.7|913.4|908.4|252
1698325200000|2023-10-26 13:00:00|916.5|911.5|915.5|910.5|916.5|911.5|914|909|279
1698325500000|2023-10-26 13:05:00|915.7|910.7|915|910|916.1|911.1|914.6|909.6|175
1698325800000|2023-10-26 13:10:00|915.1|910.1|915.2|910.2|915.9|910.9|914.9|909.9|194
1698326100000|2023-10-26 13:15:00|915.1|910.1|915.3|910.3|916|911|914.4|909.4|177
1698326400000|2023-10-26 13:20:00|915.4|910.4|911.9|906.9|915.4|910.4|910.8|905.8|198
1698326700000|2023-10-26 13:25:00|911.6|906.6|913.1|908.1|913.7|908.7|910.9|905.9|176
1698327000000|2023-10-26 13:30:00|913.2|908.2|913.7|908.7|914.5|909.5|912.9|907.9|235
1698327300000|2023-10-26 13:35:00|913.8|908.8|912.2|907.2|913.9|908.9|912.1|907.1|204
1698327600000|2023-10-26 13:40:00|912.1|907.1|913.5|908.5|913.5|908.5|911.3|906.3|211
1698327900000|2023-10-26 13:45:00|913.4|908.4|910.6|905.6|913.8|908.8|910.3|905.3|231
1698328200000|2023-10-26 13:50:00|910.5|905.5|908.7|903.7|911.2|906.2|908.4|903.4|217
1698328500000|2023-10-26 13:55:00|908.6|903.6|906.7|901.7|908.6|903.6|905.1|900.1|206
1698328800000|2023-10-26 14:00:00|906.6|901.6|906.7|901.7|907|902|905|900|303
1698329100000|2023-10-26 14:05:00|905.8|900.8|904.1|899.1|906.6|901.6|902.8|897.8|232
1698329400000|2023-10-26 14:10:00|903.9|898.9|900.9|895.9|903.9|898.9|899.9|895|201
1698329700000|2023-10-26 14:15:00|901.1|896.1|901.2|896.2|901.3|896.3|898.9|893.9|235
1698330000000|2023-10-26 14:20:00|901.1|896.1|900.2|895.2|901.3|896.3|898.9|893.9|336
1698330300000|2023-10-26 14:25:00|900.1|895.1|900.1|895.1|900.9|895.9|899.1|894.1|263
1698330600000|2023-10-26 14:30:00|900|895|899.6|894.6|901|896|898.8|893.8|221
1698330900000|2023-10-26 14:35:00|899.7|894.7|901.8|896.8|901.8|896.8|899.4|894.4|185
1698331200000|2023-10-26 14:40:00|901.7|896.7|904.7|899.7|905.1|900.1|901.6|896.6|182
1698331500000|2023-10-26 14:45:00|904.6|899.6|905.7|900.7|907.3|902.3|904.5|899.5|247
1698331800000|2023-10-26 14:50:00|905.9|900.9|906.2|901.2|907|902|905.8|900.8|217
1698332100000|2023-10-26 14:55:00|906.1|901.1|906.8|901.8|906.9|901.9|905.1|900.1|161
1698332400000|2023-10-26 15:00:00|907|902|906|901|907.3|902.3|905.7|900.7|188
1698332700000|2023-10-26 15:05:00|905.9|900.9|907.2|902.2|907.2|902.2|905.4|900.4|166
1698333000000|2023-10-26 15:10:00|907.1|902.1|906.6|901.6|907.5|902.5|905.7|900.7|192
1698333300000|2023-10-26 15:15:00|906.5|901.5|907|902|907.2|902.2|906.1|901.1|137
1698333600000|2023-10-26 15:20:00|906.9|901.9|905.8|900.8|907.4|902.4|905.3|900.3|157
1698333900000|2023-10-26 15:25:00|905.9|900.9|905.2|900.2|905.9|900.9|904.2|899.2|171
1698334200000|2023-10-26 15:30:00|905.1|900.1|904.2|899.2|905.3|900.3|904.2|899.2|163
1698334500000|2023-10-26 15:35:00|904.3|899.3|905.7|900.7|906.5|901.5|904.2|899.2|150
1698334800000|2023-10-26 15:40:00|906|901|906.4|901.4|906.8|901.8|905.3|900.3|170
1698335100000|2023-10-26 15:45:00|906.3|901.3|906.5|901.5|907.1|902.1|905.4|900.4|167
1698335400000|2023-10-26 15:50:00|906.6|901.6|907.5|902.5|908.2|903.2|906.4|901.4|167
1698335700000|2023-10-26 15:55:00|907.6|902.6|907.1|902.1|907.9|902.9|906.7|901.7|102
1698336000000|2023-10-26 16:00:00|906.8|901.8|906.3|901.3|907.3|902.3|906.1|901.1|117
1698336300000|2023-10-26 16:05:00|906.5|901.5|905.9|900.9|906.7|901.7|905.2|900.2|124
1698336600000|2023-10-26 16:10:00|906.1|901.1|906.1|901.1|906.5|901.5|905.2|900.2|116
1698336900000|2023-10-26 16:15:00|906|901|906.5|901.5|907.4|902.4|906|901|156
1698337200000|2023-10-26 16:20:00|906.6|901.6|906.5|901.5|907|902|905.9|900.9|148
1698337500000|2023-10-26 16:25:00|906.2|901.2|906.9|901.9|907.3|902.3|906.2|901.2|160
1698337800000|2023-10-26 16:30:00|907|902|906.3|901.3|907.4|902.4|905.8|900.8|97
1698338100000|2023-10-26 16:35:00|906.2|901.2|904.8|899.8|906.4|901.4|904.7|899.7|98
1698338400000|2023-10-26 16:40:00|905.1|900.1|905.5|900.5|906.3|901.3|904.7|899.7|90
1698338700000|2023-10-26 16:45:00|905.9|900.9|906.4|901.4|906.9|901.9|905.2|900.2|130
1698339000000|2023-10-26 16:50:00|905.9|900.9|905.6|900.6|906.5|901.5|905.5|900.5|86
1698339300000|2023-10-26 16:55:00|905.8|900.8|905.6|900.6|906.4|901.4|905.4|900.4|100
1698339600000|2023-10-26 17:00:00|905.7|900.7|907.2|902.2|907.8|902.8|905.1|900.1|226
1698339900000|2023-10-26 17:05:00|907.1|902.1|908.8|903.8|908.9|903.9|907.1|902.1|144
1698340200000|2023-10-26 17:10:00|909.1|904.1|908.4|903.4|909.1|904.1|907.9|902.9|105
1698340500000|2023-10-26 17:15:00|908.2|903.2|908.1|903.1|908.9|903.9|907.9|902.9|111
1698340800000|2023-10-26 17:20:00|908.2|903.2|908.1|903.1|908.4|903.4|907.7|902.7|95
1698341100000|2023-10-26 17:25:00|908.3|903.3|908.1|903.1|908.7|903.7|907.8|902.8|107
1698341400000|2023-10-26 17:30:00|907.8|902.8|907.9|902.9|908.1|903.1|907.4|902.4|138
1698341700000|2023-10-26 17:35:00|908|903|907.8|902.8|908.3|903.3|907.5|902.5|105
1698342000000|2023-10-26 17:40:00|907.7|902.7|908.9|903.9|909|904|907.7|902.7|76
1698342300000|2023-10-26 17:45:00|909|904|909.2|904.2|909.8|904.8|908.8|903.8|116
1698342600000|2023-10-26 17:50:00|909.3|904.3|909.1|904.1|909.4|904.4|908.7|903.7|55
1698342900000|2023-10-26 17:55:00|909|904|909.2|904.2|909.8|904.8|909|904|112
1698343200000|2023-10-26 18:00:00|909.1|904.1|909.2|904.2|909.8|904.8|908.7|903.7|82
1698343500000|2023-10-26 18:05:00|909.1|904.1|909.3|904.3|909.6|904.6|909|904|54
1698343800000|2023-10-26 18:10:00|909.5|904.5|910.1|905.1|910.3|905.3|909.5|904.5|35
1698344100000|2023-10-26 18:15:00|909.8|904.8|909.9|904.9|910.3|905.3|909.8|904.8|46
1698344400000|2023-10-26 18:20:00|909.7|904.7|909.8|904.8|910|905|909.4|904.4|54
1698344700000|2023-10-26 18:25:00|909.7|904.7|909.8|904.8|909.9|904.9|909.4|904.4|32
1698345000000|2023-10-26 18:30:00|909.4|904.4|910.3|905.3|910.5|905.5|909.4|904.4|63
1698345300000|2023-10-26 18:35:00|909.8|904.8|909.7|904.7|910.3|905.3|909.4|904.4|69
1698345600000|2023-10-26 18:40:00|909.9|904.9|910|905|910.4|905.4|909.5|904.5|48
1698345900000|2023-10-26 18:45:00|909.7|904.7|910.4|905.4|910.8|905.8|909.7|904.7|65
1698346200000|2023-10-26 18:50:00|910.2|905.2|910.4|905.4|910.6|905.6|910|905|42
1698346500000|2023-10-26 18:55:00|910.6|905.6|910.6|905.6|911.2|906.2|910.4|905.4|58
1698346800000|2023-10-26 19:00:00|910.8|905.8|910.7|905.7|911.3|906.3|910.6|905.6|89
1698347100000|2023-10-26 19:05:00|910.9|905.9|910.4|905.4|910.9|905.9|910.3|905.3|55
1698347400000|2023-10-26 19:10:00|910.5|905.5|909.5|904.5|910.6|905.6|909.3|904.3|99
1698347700000|2023-10-26 19:15:00|909.3|904.3|909.6|904.6|909.9|904.9|909.3|904.3|64
1698348000000|2023-10-26 19:20:00|909.5|904.5|909.5|904.5|909.9|904.9|909.3|904.3|56
1698348300000|2023-10-26 19:25:00|909.6|904.6|909.3|904.3|909.6|904.6|909.1|904.1|52
1698348600000|2023-10-26 19:30:00|909.1|904.1|908.8|903.8|909.3|904.3|908.7|903.7|44
1698348900000|2023-10-26 19:35:00|908.7|903.7|908.2|903.2|909|904|908.1|903.1|50
1698349200000|2023-10-26 19:40:00|908.3|903.3|908.1|903.1|908.6|903.6|907.9|902.9|43
1698349500000|2023-10-26 19:45:00|907.9|902.9|908.4|903.4|908.5|903.5|907.8|902.8|67
1698349800000|2023-10-26 19:50:00|908.3|903.3|908.5|903.5|908.8|903.8|908.3|903.3|98
1698350100000|2023-10-26 19:55:00|908.4|903.4|908.7|903.7|908.9|903.9|908.3|903.3|68
1698350400000|2023-10-26 20:00:00|908.8|903.8|909|904|909|904|908.3|903.3|137
1698350700000|2023-10-26 20:05:00|908.9|903.9|909|904|909.1|904.1|908.7|903.7|40
1698351000000|2023-10-26 20:10:00|909.1|904.1|908.8|903.8|909.2|904.2|908.8|903.8|46
1698351300000|2023-10-26 20:15:00|908.9|903.9|909.2|904.2|909.4|904.4|908.9|903.9|36
1698351600000|2023-10-26 20:20:00|909.1|904.1|909.6|904.6|909.6|904.6|909|904|30
1698351900000|2023-10-26 20:25:00|909.5|904.5|909.4|904.4|909.7|904.7|909.3|904.3|29
1698352200000|2023-10-26 20:30:00|909.5|904.5|909.2|904.2|909.7|904.7|909.1|904.1|23
1698352500000|2023-10-26 20:35:00|909|904|909|904|909.3|904.3|908.9|903.9|29
1698352800000|2023-10-26 20:40:00|909.1|904.1|909|904|909.2|904.2|908.8|903.8|25
1698353100000|2023-10-26 20:45:00|908.9|903.9|909.1|904.1|909.2|904.2|908.8|903.8|40
1698353400000|2023-10-26 20:50:00|909|904|909|904|909.3|904.3|908.8|903.8|39
1698353700000|2023-10-26 20:55:00|908.9|903.9|908.8|903.8|909.2|904.2|908.4|903.4|23
1698357600000|2023-10-26 22:00:00|911.3|902.3|909.1|904.1|911.3|904.4|909.1|902.3|19
1698357900000|2023-10-26 22:05:00|909|904|909|904|909|904|908.9|903.9|3
1698358200000|2023-10-26 22:10:00|909.1|904.1|909.1|904.1|909.1|904.1|909|904|3
1698358500000|2023-10-26 22:15:00|908.9|903.9|909.1|904.1|909.1|904.1|908.9|903.9|7
1698358800000|2023-10-26 22:20:00|909|904|909.1|904.1|909.3|904.3|909|904|15
1698359100000|2023-10-26 22:25:00|909.2|904.2|909.2|904.2|909.3|904.3|909.1|904.1|13
1698359400000|2023-10-26 22:30:00|909.1|904.1|909|904|909.2|904.2|908.9|903.9|7
1698359700000|2023-10-26 22:35:00|909.1|904.1|909.1|904.1|909.3|904.3|908.9|903.9|10
1698360000000|2023-10-26 22:40:00|909.2|904.2|909.2|904.2|909.3|904.3|908.9|903.9|17
1698360300000|2023-10-26 22:45:00|909.3|904.3|909.4|904.4|909.4|904.4|909.2|904.2|7
1698360600000|2023-10-26 22:50:00|909.6|904.6|909.9|904.9|909.9|904.9|909.6|904.6|6
1698360900000|2023-10-26 22:55:00|909.7|904.7|909.8|904.8|910.1|905.1|909.4|904.4|9
1698361200000|2023-10-26 23:00:00|910.1|905.1|910.6|905.6|910.9|905.9|910.1|905.1|28
1698361500000|2023-10-26 23:05:00|910.3|905.3|910.3|905.3|910.7|905.7|909.9|904.9|25
1698361800000|2023-10-26 23:10:00|910.4|905.4|910.4|905.4|910.7|905.7|910.2|905.2|22
1698362100000|2023-10-26 23:15:00|910.6|905.6|910.6|905.6|910.7|905.7|910.1|905.1|15
1698362400000|2023-10-26 23:20:00|910.7|905.7|910.5|905.5|910.9|905.9|910.1|905.1|24
1698362700000|2023-10-26 23:25:00|910.2|905.2|910.6|905.6|910.6|905.6|910.2|905.2|24
1698363000000|2023-10-26 23:30:00|910.7|905.7|910.3|905.3|910.7|905.7|909.9|904.9|30
1698363300000|2023-10-26 23:35:00|910|905|909.7|904.7|910.4|905.4|909.7|904.7|18
1698363600000|2023-10-26 23:40:00|910.1|905.1|909.7|904.7|910.1|905.1|909.4|904.4|25
1698363900000|2023-10-26 23:45:00|910|905|909.9|904.9|910.1|905.1|909.6|904.6|22
1698364200000|2023-10-26 23:50:00|910|905|909.8|904.8|910.4|905.4|909.8|904.8|19
1698364500000|2023-10-26 23:55:00|909.9|904.9|910.1|905.1|910.3|905.3|909.9|904.9|9
1698364800000|2023-10-27 00:00:00|910.2|905.2|910.1|905.1|910.3|905.3|909.7|904.7|31
1698365100000|2023-10-27 00:05:00|909.9|904.9|909.2|904.2|910.1|905.1|909|904|22
1698365400000|2023-10-27 00:10:00|909.1|904.1|909.2|904.2|909.3|904.3|909.1|904.1|18
1698365700000|2023-10-27 00:15:00|909.3|904.3|909.8|904.8|910|905|909.3|904.3|27
1698366000000|2023-10-27 00:20:00|909.9|904.9|909.3|904.3|909.9|904.9|909.2|904.2|30
1698366300000|2023-10-27 00:25:00|909.4|904.4|909.5|904.5|909.6|904.6|909.3|904.3|22
1698366600000|2023-10-27 00:30:00|909.6|904.6|909.8|904.8|909.8|904.8|909.2|904.2|7
1698366900000|2023-10-27 00:35:00|909.7|904.7|909.5|904.5|909.9|904.9|909.4|904.4|36
1698367200000|2023-10-27 00:40:00|909.4|904.4|909.4|904.4|909.7|904.7|909.3|904.3|17
1698367500000|2023-10-27 00:45:00|909.6|904.6|910.1|905.1|910.1|905.1|909.6|904.6|44
1698367800000|2023-10-27 00:50:00|910|905|910.4|905.4|910.6|905.6|909.9|904.9|45
1698368100000|2023-10-27 00:55:00|910.1|905.1|909.9|904.9|910.6|905.6|909.6|904.6|36
1698368400000|2023-10-27 01:00:00|910|905|909.6|904.6|910.3|905.3|909.1|904.1|54
1698368700000|2023-10-27 01:05:00|909.9|904.9|909.9|904.9|910.2|905.2|909.4|904.4|47
1698369000000|2023-10-27 01:10:00|910.2|905.2|910|905|910.3|905.3|909.4|904.4|57
1698369300000|2023-10-27 01:15:00|909.8|904.8|910.9|905.9|911.1|906.1|909.5|904.5|79
1698369600000|2023-10-27 01:20:00|910.8|905.8|911|906|911.4|906.4|910.6|905.6|79
1698369900000|2023-10-27 01:25:00|911.3|906.3|910.6|905.6|911.4|906.4|910.6|905.6|51
1698370200000|2023-10-27 01:30:00|910.5|905.5|910.4|905.4|910.5|905.5|909.9|904.9|76
1698370500000|2023-10-27 01:35:00|910.2|905.2|910.7|905.7|910.7|905.7|909.9|904.9|45
1698370800000|2023-10-27 01:40:00|910.6|905.6|911|906|911.4|906.4|910.6|905.6|59
1698371100000|2023-10-27 01:45:00|911.2|906.2|912.1|907.1|912.1|907.1|910.8|905.8|34
1698371400000|2023-10-27 01:50:00|912.2|907.2|912.5|907.5|912.6|907.6|911.9|906.9|64
1698371700000|2023-10-27 01:55:00|912.3|907.3|912.3|907.3|912.6|907.6|912|907|53
1698372000000|2023-10-27 02:00:00|912|907|913.4|908.4|913.5|908.5|912|907|63
1698372300000|2023-10-27 02:05:00|913.5|908.5|913.3|908.3|913.6|908.6|913|908|62
1698372600000|2023-10-27 02:10:00|913.2|908.2|913|908|913.3|908.3|912.9|907.9|54
1698372900000|2023-10-27 02:15:00|913.2|908.2|913.6|908.6|913.7|908.7|913.1|908.1|54
1698373200000|2023-10-27 02:20:00|913.5|908.5|913.7|908.7|913.7|908.7|913.4|908.4|44
1698373500000|2023-10-27 02:25:00|913.4|908.4|913.4|908.4|913.5|908.5|913.1|908.1|47
1698373800000|2023-10-27 02:30:00|913.5|908.5|913.1|908.1|913.8|908.8|913.1|908.1|40
1698374100000|2023-10-27 02:35:00|913|908|912.8|907.8|913.3|908.3|912.8|907.8|79
1698374400000|2023-10-27 02:40:00|912.9|907.9|912.8|907.8|913.3|908.3|912.6|907.6|49
1698374700000|2023-10-27 02:45:00|912.7|907.7|912.6|907.6|913|908|912.3|907.3|45
1698375000000|2023-10-27 02:50:00|912.5|907.5|912.4|907.4|912.7|907.7|912.3|907.3|31
1698375300000|2023-10-27 02:55:00|912.3|907.3|912.6|907.6|912.6|907.6|912.3|907.3|25
1698375600000|2023-10-27 03:00:00|912.8|907.8|912.9|907.9|913.2|908.2|912.6|907.6|38
1698375900000|2023-10-27 03:05:00|913|908|912.2|907.2|913.1|908.1|912.2|907.2|65
1698376200000|2023-10-27 03:10:00|912.1|907.1|912.1|907.1|912.5|907.5|911.7|906.7|51
1698376500000|2023-10-27 03:15:00|912.2|907.2|911.6|906.6|912.3|907.3|911.6|906.6|44
1698376800000|2023-10-27 03:20:00|911.7|906.7|911.8|906.8|912|907|911.5|906.5|39
1698377100000|2023-10-27 03:25:00|911.9|906.9|912.6|907.6|912.6|907.6|911.7|906.7|48
1698377400000|2023-10-27 03:30:00|912.3|907.3|911.7|906.7|912.5|907.5|911.7|906.7|41
1698377700000|2023-10-27 03:35:00|911.9|906.9|911.6|906.6|912|907|911.3|906.3|35
1698378000000|2023-10-27 03:40:00|911.4|906.4|911.7|906.7|911.8|906.8|911.4|906.4|34
1698378300000|2023-10-27 03:45:00|911.4|906.4|911.9|906.9|912.1|907.1|911.4|906.4|68
1698378600000|2023-10-27 03:50:00|912|907|911.8|906.8|912|907|911.6|906.6|30
1698378900000|2023-10-27 03:55:00|911.7|906.7|911.9|906.9|912.1|907.1|911.7|906.7|29
1698379200000|2023-10-27 04:00:00|912.1|907.1|912.3|907.3|912.4|907.4|911.9|906.9|55
1698379500000|2023-10-27 04:05:00|912.4|907.4|912.1|907.1|912.4|907.4|912|907|32
1698379800000|2023-10-27 04:10:00|912.3|907.3|912|907|912.4|907.4|911.7|906.7|47
1698380100000|2023-10-27 04:15:00|912.2|907.2|912.3|907.3|912.5|907.5|911.9|906.9|38
1698380400000|2023-10-27 04:20:00|912.5|907.5|912.9|907.9|912.9|907.9|912.2|907.2|29
1698380700000|2023-10-27 04:25:00|912.8|907.8|913|908|913.3|908.3|912.8|907.8|26
1698381000000|2023-10-27 04:30:00|912.9|907.9|913.1|908.1|913.2|908.2|912.8|907.8|33
1698381300000|2023-10-27 04:35:00|912.9|907.9|913|908|913.5|908.5|912.9|907.9|55
1698381600000|2023-10-27 04:40:00|913.1|908.1|913|908|913.4|908.4|912.9|907.9|38
1698381900000|2023-10-27 04:45:00|913.1|908.1|912.9|907.9|913.2|908.2|912.7|907.7|44
1698382200000|2023-10-27 04:50:00|912.8|907.8|912.8|907.8|913.2|908.2|912.8|907.8|32
1698382500000|2023-10-27 04:55:00|913|908|913.1|908.1|913.5|908.5|912.9|907.9|25
1698382800000|2023-10-27 05:00:00|913.3|908.3|913.4|908.4|913.5|908.5|912.9|907.9|65
1698383100000|2023-10-27 05:05:00|913.3|908.3|913.1|908.1|913.3|908.3|912.9|907.9|29
1698383400000|2023-10-27 05:10:00|913.2|908.2|912.9|907.9|913.2|908.2|912.7|907.7|24
1698383700000|2023-10-27 05:15:00|913|908|913.2|908.2|913.3|908.3|913|908|21
1698384000000|2023-10-27 05:20:00|913.3|908.3|912.9|907.9|913.3|908.3|912.9|907.9|35
1698384300000|2023-10-27 05:25:00|912.8|907.8|913|908|913|908|912.8|907.8|19
1698384600000|2023-10-27 05:30:00|913.1|908.1|912.9|907.9|913.5|908.5|912.8|907.8|42
1698384900000|2023-10-27 05:35:00|912.8|907.8|912.6|907.6|913.1|908.1|912.6|907.6|55
1698385200000|2023-10-27 05:40:00|912.7|907.7|912.9|907.9|913.3|908.3|912.5|907.5|49
1698385500000|2023-10-27 05:45:00|913.2|908.2|913.1|908.1|913.6|908.6|912.9|907.9|51
1698385800000|2023-10-27 05:50:00|913.5|908.5|913.7|908.7|913.9|910.7|912.5|908.1|57
1698386100000|2023-10-27 05:55:00|914|909|913.7|908.7|914.1|910.8|912.4|908.4|52
1698386400000|2023-10-27 06:00:00|912.5|910.7|914.5|909.5|914.8|911.3|912.4|908.6|83
1698386700000|2023-10-27 06:05:00|914.9|909.9|915.3|910.3|915.5|910.5|914.3|909.3|78
1698387000000|2023-10-27 06:10:00|914.8|909.8|913.8|908.8|915.6|910.6|913.7|908.7|77
1698387300000|2023-10-27 06:15:00|914.7|909.7|913.8|908.8|914.8|909.8|913.3|908.3|94
1698387600000|2023-10-27 06:20:00|913.9|908.9|914.7|909.7|914.8|909.8|913.1|908.1|93
1698387900000|2023-10-27 06:25:00|914.2|909.2|913.3|908.3|914.7|909.7|913.2|908.2|62
1698388200000|2023-10-27 06:30:00|913.2|908.2|913.2|908.2|914|909|913.1|908.1|59
1698388500000|2023-10-27 06:35:00|913.1|908.1|913.4|908.4|914.1|909.1|913.1|908.1|64
1698388800000|2023-10-27 06:40:00|913.2|908.2|913.9|908.9|914.1|909.1|913.2|908.2|63
1698389100000|2023-10-27 06:45:00|913.8|908.8|913.8|908.8|914|909|913.4|908.4|67
1698389400000|2023-10-27 06:50:00|913.7|908.7|913.4|908.4|914.2|909.2|913.4|908.4|91
1698389700000|2023-10-27 06:55:00|913.3|908.3|913.9|908.9|914.2|909.2|913.3|908.3|60
1698390000000|2023-10-27 07:00:00|914|909|914|909|914.9|911.2|911.7|907.7|66
1698390300000|2023-10-27 07:05:00|914.2|909.2|914.4|909.4|914.8|909.8|913.3|908.3|97
1698390600000|2023-10-27 07:10:00|914.7|909.7|912.4|907.4|915.2|911.4|912.3|907.4|49
1698390900000|2023-10-27 07:15:00|912.5|907.5|914.4|909.4|914.4|909.4|912.5|907.5|91
1698391200000|2023-10-27 07:20:00|913.8|908.8|913.8|908.8|914.4|909.4|912.8|907.8|87
1698391500000|2023-10-27 07:25:00|913.3|908.3|914|909|914.6|909.6|913.1|908.1|62
1698391800000|2023-10-27 07:30:00|914.6|909.6|913.5|908.5|915|910|912.8|907.8|87
1698392100000|2023-10-27 07:35:00|913.4|908.4|913|908|913.6|908.6|912.3|907.3|101
1698392400000|2023-10-27 07:40:00|912.4|907.4|911.8|906.8|913|908|911.1|906.1|87
1698392700000|2023-10-27 07:45:00|911.7|906.7|912.5|907.5|912.5|907.5|911.2|906.2|32
1698393000000|2023-10-27 07:50:00|912.4|907.4|912.8|907.8|912.9|907.9|912.2|907.2|18
1698393300000|2023-10-27 07:55:00|912.7|907.7|913.4|908.4|913.6|908.6|912.5|907.5|22
1698393600000|2023-10-27 08:00:00|913.3|908.3|912.4|907.4|913.3|908.3|912.2|907.2|43
1698393900000|2023-10-27 08:05:00|912.3|907.3|911.4|906.4|912.5|907.5|911.3|906.3|44
1698394200000|2023-10-27 08:10:00|911.3|906.3|910.3|905.3|911.3|906.3|910.3|905.3|73
1698394500000|2023-10-27 08:15:00|910.4|905.4|911.1|906.1|911.7|906.7|910.1|905.1|46
1698394800000|2023-10-27 08:20:00|911|906|910.7|905.7|911.2|906.2|910.5|905.5|45
1698395100000|2023-10-27 08:25:00|910.8|905.8|910.5|905.5|911.2|906.2|910.4|905.4|31
1698395400000|2023-10-27 08:30:00|910.4|905.4|911.1|906.1|911.2|906.2|910.2|905.2|49
1698395700000|2023-10-27 08:35:00|911|906|911.3|906.3|911.3|906.3|909.9|904.9|64
1698396000000|2023-10-27 08:40:00|910.8|905.8|911.7|906.7|912.1|907.1|910.8|905.8|66
1698396300000|2023-10-27 08:45:00|911.2|906.2|911|906|911.8|906.8|910.5|905.5|94
1698396600000|2023-10-27 08:50:00|911.5|906.5|911.5|906.5|911.7|906.7|910.5|905.5|60
1698396900000|2023-10-27 08:55:00|910.9|905.9|912.2|907.2|912.5|907.5|910.8|905.8|75
1698397200000|2023-10-27 09:00:00|911.6|906.6|912.6|907.6|913.2|908.2|911.5|906.5|98
1698397500000|2023-10-27 09:05:00|913.2|908.2|913.4|908.4|913.4|908.4|912.1|907.1|95
1698397800000|2023-10-27 09:10:00|912.8|907.8|912.5|907.5|913.4|908.4|911.9|906.9|53
1698398100000|2023-10-27 09:15:00|911.9|906.9|912.4|907.4|912.7|907.7|911.6|906.6|76
1698398400000|2023-10-27 09:20:00|911.8|906.8|912.4|907.4|912.7|907.7|911.8|906.8|72
1698398700000|2023-10-27 09:25:00|911.8|906.8|912.3|907.3|912.5|907.5|911.6|906.6|64
1698399000000|2023-10-27 09:30:00|911.8|906.8|912|907|912.4|907.4|911.5|906.5|21
1698399300000|2023-10-27 09:35:00|911.9|906.9|911.9|906.9|912.5|907.5|911.3|906.3|52
1698399600000|2023-10-27 09:40:00|911.4|906.4|911|906|911.9|906.9|911|906|49
1698399900000|2023-10-27 09:45:00|910.8|905.8|910.5|905.5|911.4|906.4|909.9|904.9|55
1698400200000|2023-10-27 09:50:00|910.6|905.6|910.3|905.3|910.8|905.8|909.6|904.6|53
1698400500000|2023-10-27 09:55:00|910.9|905.9|909.7|904.7|910.9|905.9|909.4|904.4|37
1698400800000|2023-10-27 10:00:00|909.8|904.8|909.2|904.2|910|905|908.9|903.9|46
1698401100000|2023-10-27 10:05:00|908.6|903.6|908.4|903.4|908.9|903.9|907.6|902.6|72
1698401400000|2023-10-27 10:10:00|908.5|903.5|908.2|903.2|908.6|903.6|907.8|902.8|40
1698401700000|2023-10-27 10:15:00|908|903|907.3|902.3|908.2|903.2|907.1|902.1|44
1698402000000|2023-10-27 10:20:00|907.4|902.4|906.5|901.5|907.6|902.6|906.1|901.1|50
1698402300000|2023-10-27 10:25:00|906.4|901.4|907.1|902.1|907.4|902.4|906.2|901.2|48
1698402600000|2023-10-27 10:30:00|906.9|901.9|905.8|900.8|907|902|905.6|900.6|40
1698402900000|2023-10-27 10:35:00|905.9|900.9|905.2|900.2|906.1|901.1|904.9|899.9|46
1698403200000|2023-10-27 10:40:00|905.3|900.3|905.3|900.3|905.6|900.6|905|900|28
1698403500000|2023-10-27 10:45:00|905.4|900.4|906|901|906.1|901.1|905.3|900.3|37
1698403800000|2023-10-27 10:50:00|905.8|900.8|904.9|899.9|905.9|900.9|904.4|899.4|56
1698404100000|2023-10-27 10:55:00|904.8|899.8|904.2|899.2|905.3|900.3|904.2|899.2|62
1698404400000|2023-10-27 11:00:00|904.1|899.1|904.4|899.4|905.2|900.2|903.8|898.8|67
1698404700000|2023-10-27 11:05:00|904.3|899.3|903.7|898.7|904.5|899.5|903.7|898.7|44
1698405000000|2023-10-27 11:10:00|904|899|903.9|898.9|904.2|899.2|903.1|898.1|69
1698405300000|2023-10-27 11:15:00|903.8|898.8|903.3|898.3|904.1|899.1|903.2|898.2|45
1698405600000|2023-10-27 11:20:00|903.1|898.1|903.5|898.5|903.8|898.8|903|898|71
1698405900000|2023-10-27 11:25:00|903.6|898.6|902.7|897.7|903.6|898.6|902.7|897.7|63
1698406200000|2023-10-27 11:30:00|902.8|897.8|902.8|897.8|903.1|898.1|902.4|897.4|58
1698406500000|2023-10-27 11:35:00|903|898|902.2|897.2|903.2|898.2|901.9|896.9|76
1698406800000|2023-10-27 11:40:00|902.3|897.3|903.5|898.5|903.9|898.9|902.2|897.2|80
1698407100000|2023-10-27 11:45:00|903.4|898.4|904.1|899.1|904.3|899.3|903.4|898.4|75
1698407400000|2023-10-27 11:50:00|904|899|904.5|899.5|904.6|899.6|903.5|898.5|67
1698407700000|2023-10-27 11:55:00|904.4|899.4|903.7|898.7|904.5|899.5|903.4|898.4|42
1698408000000|2023-10-27 12:00:00|903.9|898.9|903.6|898.6|904.2|899.2|903.4|898.4|72
1698408300000|2023-10-27 12:05:00|903.9|898.9|906.9|901.9|906.9|901.9|903.6|898.6|69
1698408600000|2023-10-27 12:10:00|907|902|905.2|900.2|907.1|902.1|904.8|899.8|105
1698408900000|2023-10-27 12:15:00|905.4|900.4|905.7|900.7|907.4|902.4|905.3|900.3|100
1698409200000|2023-10-27 12:20:00|906.5|901.5|907.7|902.7|909.4|904.4|906.5|901.5|220
1698409500000|2023-10-27 12:25:00|907.4|902.4|906.7|901.7|908|903|906|901|153
1698409800000|2023-10-27 12:30:00|907|902|907.1|902.1|908.5|903.5|906.1|901.1|358
1698410100000|2023-10-27 12:35:00|907.5|902.5|907.5|902.5|907.6|902.6|906.2|901.2|149
1698410400000|2023-10-27 12:40:00|907.6|902.6|907.6|902.6|907.8|902.8|906.4|901.4|161
1698410700000|2023-10-27 12:45:00|907.1|902.1|906.8|901.8|908|903|906.5|901.5|189
1698411000000|2023-10-27 12:50:00|906.7|901.7|905.9|900.9|907.2|902.2|905.1|900.1|350
1698411300000|2023-10-27 12:55:00|905.6|900.6|905.1|900.1|906.3|901.3|904.4|899.4|308
1698411600000|2023-10-27 13:00:00|905.6|900.6|907|902|907.3|902.3|904.6|899.6|247
1698411900000|2023-10-27 13:05:00|906.4|901.4|909.2|904.2|910.2|905.2|906.2|901.2|185
1698412200000|2023-10-27 13:10:00|908.2|903.2|907.2|902.2|909.6|904.6|906.9|901.9|288
1698412500000|2023-10-27 13:15:00|907.8|902.8|908.5|903.5|909.5|904.5|906.7|901.7|230
1698412800000|2023-10-27 13:20:00|909.1|904.1|910.9|905.9|911.2|906.2|908.2|903.2|229
1698413100000|2023-10-27 13:25:00|910|905|910.7|905.7|911.3|906.3|909.3|904.3|226
1698413400000|2023-10-27 13:30:00|910.6|905.6|911.3|906.3|912|907|910|905|320
1698413700000|2023-10-27 13:35:00|911.9|906.9|912.5|907.5|912.6|907.6|910.8|905.8|219
1698414000000|2023-10-27 13:40:00|912.6|907.6|912.3|907.3|913|908|911.4|906.4|205
1698414300000|2023-10-27 13:45:00|912.5|907.5|910.9|905.9|912.6|907.6|910.5|905.5|252
1698414600000|2023-10-27 13:50:00|910.8|905.8|912.7|907.7|913.2|908.2|910.1|905.1|208
1698414900000|2023-10-27 13:55:00|912.5|907.5|912.1|907.1|913.6|908.6|912.1|907.1|82
1698415200000|2023-10-27 14:00:00|912.2|907.2|912.7|907.7|912.9|907.9|910.4|905.4|334
1698415500000|2023-10-27 14:05:00|912.5|907.5|914.7|909.7|914.7|909.7|911.7|906.7|177
1698415800000|2023-10-27 14:10:00|914.1|909.1|914.2|909.2|915|910|913.2|908.2|201
1698416100000|2023-10-27 14:15:00|914.3|909.3|914.5|909.5|915.2|910.2|913|908|230
1698416400000|2023-10-27 14:20:00|913.8|908.8|912.6|907.6|914.9|909.9|912.2|907.2|224
1698416700000|2023-10-27 14:25:00|912.2|907.2|914.7|909.7|915.2|910.2|911.9|906.9|179
1698417000000|2023-10-27 14:30:00|914.8|909.8|913.6|908.6|915.4|910.4|913.2|908.2|174
1698417300000|2023-10-27 14:35:00|913.5|908.5|911.1|906.1|915.5|910.5|909.6|906.1|165
1698417600000|2023-10-27 14:40:00|909.4|907.6|910|905|912.1|908|907.6|904.8|226
1698417900000|2023-10-27 14:45:00|910.1|905.1|910.9|905.9|911.5|907.1|907.6|904.4|185
1698418200000|2023-10-27 14:50:00|911.1|906.1|910.9|905.9|911.7|906.7|910.1|905.1|187
1698418500000|2023-10-27 14:55:00|910.8|905.8|910.1|905.1|911.5|906.5|910.1|905.1|167
1698418800000|2023-10-27 15:00:00|911|906|911.5|906.5|911.8|906.8|910|905|169
1698419100000|2023-10-27 15:05:00|911.4|906.4|910.5|905.5|912.2|907.2|910|905|123
1698419400000|2023-10-27 15:10:00|910.4|905.4|908.8|903.8|910.4|905.4|907.1|902.1|179
1698419700000|2023-10-27 15:15:00|909.5|904.5|908.4|903.4|910|905|907.7|902.7|145
1698420000000|2023-10-27 15:20:00|907.7|902.7|908|903|909.4|904.4|907.4|902.4|169
1698420300000|2023-10-27 15:25:00|907.9|902.9|907|902|908.8|903.8|907|902|135
1698420600000|2023-10-27 15:30:00|907.1|902.1|907|902|908.6|903.6|906.2|901.2|164
1698420900000|2023-10-27 15:35:00|906.9|901.9|906|901|907.4|902.4|905.6|900.6|117
1698421200000|2023-10-27 15:40:00|906.1|901.1|906.9|901.9|907.1|902.1|905.8|900.8|128
1698421500000|2023-10-27 15:45:00|906.8|901.8|905.8|900.8|906.9|902.2|903.2|899.4|185
1698421800000|2023-10-27 15:50:00|905|900|904|899|905.7|900.7|903.8|898.8|108
1698422100000|2023-10-27 15:55:00|904.5|899.5|903.9|898.9|904.8|899.8|903.2|898.2|88
1698422400000|2023-10-27 16:00:00|903.3|898.3|903.8|898.8|904|899|902.7|897.7|107
1698422700000|2023-10-27 16:05:00|903.3|898.3|903.2|898.2|904.7|899.7|903|898|129
1698423000000|2023-10-27 16:10:00|903.1|898.1|903.8|898.8|904.5|899.5|903.1|898.1|85
1698423300000|2023-10-27 16:15:00|903.3|898.3|902.8|897.8|904.2|899.2|902.8|897.8|86
1698423600000|2023-10-27 16:20:00|903.3|898.3|902.7|897.7|903.5|898.5|902.4|897.4|73
1698423900000|2023-10-27 16:25:00|902.5|897.5|902.2|897.2|903.1|898.1|901.9|896.9|98
1698424200000|2023-10-27 16:30:00|902.7|897.7|902.5|897.5|903|898|902|897|89
1698424500000|2023-10-27 16:35:00|902|897|902|897|902.5|897.5|901.3|896.3|116
1698424800000|2023-10-27 16:40:00|901.5|896.5|903|898|903.6|898.6|901.5|896.5|118
1698425100000|2023-10-27 16:45:00|902.6|897.6|902.2|897.2|903.1|898.1|901.9|896.9|87
1698425400000|2023-10-27 16:50:00|902.8|897.8|903.2|898.2|903.8|898.8|902.3|897.3|124
1698425700000|2023-10-27 16:55:00|903.8|898.8|903.9|898.9|904.5|899.5|903|898|166
1698426000000|2023-10-27 17:00:00|903.4|898.4|902.8|897.8|904.1|899.1|902.6|897.6|171
1698426300000|2023-10-27 17:05:00|903.1|898.1|903|898|903.8|898.8|902.5|897.5|112
1698426600000|2023-10-27 17:10:00|902.5|897.5|902.8|897.8|903.3|898.3|902.3|897.3|58
1698426900000|2023-10-27 17:15:00|902.4|897.4|903.6|898.6|903.6|898.6|902.3|897.3|85
1698427200000|2023-10-27 17:20:00|903.1|898.1|903.5|898.5|903.9|898.9|902.8|897.8|146
1698427500000|2023-10-27 17:25:00|903.6|898.6|904.2|899.2|904.3|899.3|903.3|898.3|132
1698427800000|2023-10-27 17:30:00|904.3|899.3|904.9|899.9|905|900|903.7|898.7|169
1698428100000|2023-10-27 17:35:00|905|900|904.9|899.9|905.5|900.5|904.3|899.3|167
1698428400000|2023-10-27 17:40:00|905.3|900.3|905.3|900.3|905.6|900.6|904.6|899.6|205
1698428700000|2023-10-27 17:45:00|905.2|900.2|905|900|905.4|900.4|904.6|899.6|107
1698429000000|2023-10-27 17:50:00|905.1|900.1|905|900|905.3|900.3|904.5|899.5|113
1698429300000|2023-10-27 17:55:00|904.7|899.7|905.1|900.1|905.5|900.5|904.6|899.6|89
1698429600000|2023-10-27 18:00:00|905|900|905.9|900.9|906|901|904.5|899.5|124
1698429900000|2023-10-27 18:05:00|905.8|900.8|906|901|906.1|901.1|904.9|899.9|135
1698430200000|2023-10-27 18:10:00|905.9|900.9|906.3|901.3|906.5|901.5|905.4|900.4|153
1698430500000|2023-10-27 18:15:00|905.9|900.9|906.4|901.4|906.9|901.9|905.6|900.6|157
1698430800000|2023-10-27 18:20:00|906.5|901.5|905.9|900.9|906.7|901.7|905.5|900.5|143
1698431100000|2023-10-27 18:25:00|906|901|906|901|906.6|901.6|905.7|900.7|129
1698431400000|2023-10-27 18:30:00|905.9|900.9|905.4|900.4|906.5|901.5|905.3|900.3|127
1698431700000|2023-10-27 18:35:00|905.5|900.5|905.9|900.9|906|901|905.4|900.4|87
1698432000000|2023-10-27 18:40:00|906|901|906.2|901.2|906.6|901.6|905.4|900.4|127
1698432300000|2023-10-27 18:45:00|906.1|901.1|906.5|901.5|907.3|902.3|906|901|165
1698432600000|2023-10-27 18:50:00|906.2|901.2|906.3|901.3|907|902|905.9|900.9|141
1698432900000|2023-10-27 18:55:00|906.4|901.4|905.6|900.6|906.6|901.6|905.5|900.5|145
1698433200000|2023-10-27 19:00:00|905.8|900.8|906.1|901.1|906.5|901.5|905.3|900.3|179
1698433500000|2023-10-27 19:05:00|906.2|901.2|906.7|901.7|907|902|906|901|83
1698433800000|2023-10-27 19:10:00|907|902|906.8|901.8|907.4|902.4|906.5|901.5|123
1698434100000|2023-10-27 19:15:00|906.7|901.7|906.4|901.4|907.1|902.1|906.2|901.2|96
1698434400000|2023-10-27 19:20:00|906.5|901.5|906.7|901.7|906.8|901.8|906|901|111
1698434700000|2023-10-27 19:25:00|906.4|901.4|906.1|901.1|906.7|901.7|905.8|900.8|143
1698435000000|2023-10-27 19:30:00|906.6|901.6|906.8|901.8|907|902|905.8|900.8|114
1698435300000|2023-10-27 19:35:00|906.2|901.2|906.5|901.5|906.8|901.8|905.4|900.4|86
1698435600000|2023-10-27 19:40:00|906.6|901.6|906.7|901.7|906.8|901.8|905.7|900.7|87
1698435900000|2023-10-27 19:45:00|906.8|901.8|906.7|901.7|906.9|901.9|905.9|900.9|80
1698436200000|2023-10-27 19:50:00|906.2|901.2|907|902|907|902|905.8|900.8|73
1698436500000|2023-10-27 19:55:00|906.4|901.4|907.3|902.3|907.4|902.4|906.1|901.1|81
1698436800000|2023-10-27 20:00:00|906.9|901.9|906.4|901.4|907.4|902.4|906.1|901.1|60
1698437100000|2023-10-27 20:05:00|906.6|901.6|906.1|901.1|907.5|902.5|906|901|53
1698437400000|2023-10-27 20:10:00|905.9|900.9|907.3|902.3|907.4|902.4|905.9|900.9|35
1698437700000|2023-10-27 20:15:00|906.5|901.5|907.1|902.1|907.5|902.5|906.2|901.2|45
1698438000000|2023-10-27 20:20:00|907.2|902.2|905.9|900.9|907.2|902.2|905.8|900.8|32
1698438300000|2023-10-27 20:25:00|906|901|906|901|907|902|906|901|21
1698438600000|2023-10-27 20:30:00|907.3|902.3|907.5|902.5|907.6|902.6|906.9|901.9|56
1698438900000|2023-10-27 20:35:00|907.3|902.3|907.3|902.3|907.7|902.7|907.2|902.2|32
1698439200000|2023-10-27 20:40:00|907.4|902.4|907.9|902.9|908|903|907.2|902.2|25
1698439500000|2023-10-27 20:45:00|907.8|902.8|908.7|903.7|908.7|903.7|907.8|902.8|24
1698439800000|2023-10-27 20:50:00|908.3|903.3|909.7|904.7|909.7|904.7|908.3|903.3|32
1698440100000|2023-10-27 20:55:00|909.6|904.6|909.4|904.4|910.2|905.2|909.4|904.4|16
1698616800000|2023-10-29 22:00:00|909.3|904|910.4|901.9|910.5|904.8|908.4|901.8|49
1698617100000|2023-10-29 22:05:00|908.8|903.5|908.3|903|908.8|903.5|907.9|902.6|52
1698617400000|2023-10-29 22:10:00|908.4|903.1|908|903|908.6|903.3|908|903|16
1698617700000|2023-10-29 22:15:00|908.1|903.1|907.6|902.6|908.2|903.2|907.6|902.6|18
1698618000000|2023-10-29 22:20:00|907.5|902.5|907.2|902.2|907.7|902.7|906.6|901.6|40
1698618300000|2023-10-29 22:25:00|907.3|902.3|908.2|903.2|908.6|903.6|907.3|902.3|38
1698618600000|2023-10-29 22:30:00|908.3|903.3|907.8|902.8|908.3|903.3|907.8|902.8|20
1698618900000|2023-10-29 22:35:00|907.9|902.9|910.6|905.6|910.8|905.8|907.9|902.9|52
1698619200000|2023-10-29 22:40:00|911|906|910.6|905.6|911|906|909.8|904.8|50
1698619500000|2023-10-29 22:45:00|910.3|905.3|909.8|904.8|910.3|905.3|909.6|904.6|37
1698619800000|2023-10-29 22:50:00|909.9|904.9|909.3|904.3|910|905|909|904|33
1698620100000|2023-10-29 22:55:00|909.1|904.1|909.3|904.3|909.4|904.4|909|904|35
1698620400000|2023-10-29 23:00:00|909.4|904.4|909.1|904.1|909.7|904.7|909|904|33
1698620700000|2023-10-29 23:05:00|909.2|904.2|909.4|904.4|909.4|904.4|909|904|15
1698621000000|2023-10-29 23:10:00|909.3|904.3|909.5|904.5|909.5|904.5|909.2|904.2|32
1698621300000|2023-10-29 23:15:00|909.4|904.4|909.4|904.4|909.6|904.6|909.3|904.3|30
1698621600000|2023-10-29 23:20:00|909.3|904.3|909.4|904.4|909.5|904.5|909.1|904.1|18
1698621900000|2023-10-29 23:25:00|909.5|904.5|908.9|903.9|909.5|904.5|908.2|903.2|30
1698622200000|2023-10-29 23:30:00|908.6|903.6|908.8|903.8|909|904|908.5|903.5|18
1698622500000|2023-10-29 23:35:00|908.9|903.9|908.5|903.5|908.9|903.9|908.2|903.2|28
1698622800000|2023-10-29 23:40:00|908.4|903.4|908.3|903.3|908.6|903.6|907.7|902.7|43
1698623100000|2023-10-29 23:45:00|908|903|908.4|903.4|908.6|903.6|908|903|17
1698623400000|2023-10-29 23:50:00|908.5|903.5|908.5|903.5|908.7|903.7|908.4|903.4|12
1698623700000|2023-10-29 23:55:00|908.6|903.6|908.6|903.6|909|904|908.5|903.5|13
1698624000000|2023-10-30 00:00:00|908.7|903.7|909.1|904.1|909.3|904.3|908.6|903.6|37
1698624300000|2023-10-30 00:05:00|909.2|904.2|910.3|905.3|910.5|905.5|909.2|904.2|51
1698624600000|2023-10-30 00:10:00|910.5|905.5|910.2|905.2|910.6|905.6|909.9|904.9|55
1698624900000|2023-10-30 00:15:00|910.3|905.3|908.9|903.9|910.3|905.3|908.9|903.9|62
1698625200000|2023-10-30 00:20:00|908.8|903.8|908.5|903.5|909.4|904.4|908.5|903.5|50
1698625500000|2023-10-30 00:25:00|908.4|903.4|908.8|903.8|909.3|904.3|908.3|903.3|49
1698625800000|2023-10-30 00:30:00|909|904|909.7|904.7|909.9|904.9|908.9|903.9|77
1698626100000|2023-10-30 00:35:00|909.8|904.8|909.7|904.7|910|905|909.3|904.3|42
1698626400000|2023-10-30 00:40:00|909.8|904.8|909.9|904.9|910.1|905.1|909.6|904.6|67
1698626700000|2023-10-30 00:45:00|910|905|909.5|904.5|910.1|905.1|909.4|904.4|48
1698627000000|2023-10-30 00:50:00|909.4|904.4|909|904|910|905|908.7|903.7|50
1698627300000|2023-10-30 00:55:00|909.1|904.1|909.3|904.3|909.4|904.4|908.9|903.9|45
1698627600000|2023-10-30 01:00:00|909.4|904.4|908.9|903.9|909.5|904.5|908.6|903.6|103
1698627900000|2023-10-30 01:05:00|909|904|908.8|903.8|909.2|904.2|908.7|903.7|60
1698628200000|2023-10-30 01:10:00|908.9|903.9|909|904|909.2|904.2|908.4|903.4|65
1698628500000|2023-10-30 01:15:00|909.1|904.1|907.8|902.8|909.1|904.1|907.3|902.3|83
1698628800000|2023-10-30 01:20:00|907.9|902.9|907.3|902.3|908.1|903.1|907.2|902.2|60
1698629100000|2023-10-30 01:25:00|907.5|902.5|906.7|901.7|907.6|902.6|906.7|901.7|37
1698629400000|2023-10-30 01:30:00|906.8|901.8|907|902|907.3|902.3|906.8|901.8|71
1698629700000|2023-10-30 01:35:00|907.2|902.2|907.8|902.8|908|903|906.7|901.7|88
1698630000000|2023-10-30 01:40:00|907.9|902.9|908.1|903.1|908.5|903.5|907.3|902.3|73
1698630300000|2023-10-30 01:45:00|908.2|903.2|907.8|902.8|908.5|903.5|907.6|902.6|97
1698630600000|2023-10-30 01:50:00|907.7|902.7|908.1|903.1|908.5|903.5|907.5|902.5|82
1698630900000|2023-10-30 01:55:00|908.2|903.2|908.8|903.8|908.8|903.8|908.2|903.2|53
1698631200000|2023-10-30 02:00:00|908.4|903.4|908.6|903.6|909|904|908.3|903.3|62
1698631500000|2023-10-30 02:05:00|908.7|903.7|908.2|903.2|909|904|908|903|67
1698631800000|2023-10-30 02:10:00|908.3|903.3|907.8|902.8|908.4|903.4|907.8|902.8|53
1698632100000|2023-10-30 02:15:00|907.7|902.7|907.8|902.8|908.3|903.3|907.6|902.6|63
1698632400000|2023-10-30 02:20:00|907.7|902.7|908|903|908.3|903.3|907.3|902.3|68
1698632700000|2023-10-30 02:25:00|908.1|903.1|908|903|908.3|903.3|907.9|902.9|31
1698633000000|2023-10-30 02:30:00|908.3|903.3|908.2|903.2|908.5|903.5|907.9|902.9|38
1698633300000|2023-10-30 02:35:00|908.1|903.1|908.2|903.2|908.5|903.5|907.6|902.6|47
1698633600000|2023-10-30 02:40:00|908.4|903.4|908.1|903.1|908.6|903.6|908|903|73
1698633900000|2023-10-30 02:45:00|908.3|903.3|907.9|902.9|908.5|903.5|907.8|902.8|70
1698634200000|2023-10-30 02:50:00|907.8|902.8|908.2|903.2|908.3|903.3|907.8|902.8|58
1698634500000|2023-10-30 02:55:00|908|903|907.3|902.3|908.1|903.1|907.3|902.3|54
1698634800000|2023-10-30 03:00:00|907.4|902.4|907.4|902.4|907.8|902.8|907.2|902.2|67
1698635100000|2023-10-30 03:05:00|907.7|902.7|907.2|902.2|907.9|902.9|906.8|901.8|56
1698635400000|2023-10-30 03:10:00|907|902|906.8|901.8|907.4|902.4|906.7|901.7|61
1698635700000|2023-10-30 03:15:00|907|902|906.8|901.8|907.3|902.3|906.6|901.6|97
1698636000000|2023-10-30 03:20:00|906.9|901.9|907.4|902.4|907.6|902.6|906.7|901.7|74
1698636300000|2023-10-30 03:25:00|907.5|902.5|908.1|903.1|908.6|903.6|907.4|902.4|52
1698636600000|2023-10-30 03:30:00|908.3|903.3|908.1|903.1|908.3|903.3|907.9|902.9|20
1698636900000|2023-10-30 03:35:00|907.8|902.8|907.2|902.2|908.1|903.1|907|902|68
1698637200000|2023-10-30 03:40:00|907.3|902.3|906.9|901.9|907.4|902.4|906.6|901.6|42
1698637500000|2023-10-30 03:45:00|906.8|901.8|906.9|901.9|907|902|906.7|901.7|37
1698637800000|2023-10-30 03:50:00|906.8|901.8|907|902|907.1|902.1|906.8|901.8|29
1698638100000|2023-10-30 03:55:00|906.9|901.9|906.8|901.8|907.3|902.3|906.8|901.8|32
1698638400000|2023-10-30 04:00:00|906.9|901.9|906.8|901.8|907.1|902.1|906.7|901.7|36
1698638700000|2023-10-30 04:05:00|906.9|901.9|905.9|900.9|907|902|905.9|900.9|47
1698639000000|2023-10-30 04:10:00|906|901|905.7|900.7|906|901|905.5|900.5|36
1698639300000|2023-10-30 04:15:00|905.5|900.5|906|901|906.2|901.2|905.5|900.5|75
1698639600000|2023-10-30 04:20:00|906.1|901.1|906.2|901.2|906.3|901.3|906|901|13
1698639900000|2023-10-30 04:25:00|906.1|901.1|906.5|901.5|906.5|901.5|906|901|20
1698640200000|2023-10-30 04:30:00|906.4|901.4|906.3|901.3|906.5|901.5|906.2|901.2|25
1698640500000|2023-10-30 04:35:00|906.2|901.2|906.4|901.4|906.5|901.5|905.9|900.9|33
1698640800000|2023-10-30 04:40:00|906.5|901.5|906.8|901.8|906.9|901.9|906.4|901.4|37
1698641100000|2023-10-30 04:45:00|906.9|901.9|906.7|901.7|907|902|906.6|901.6|24
1698641400000|2023-10-30 04:50:00|906.6|901.6|906.8|901.8|906.9|901.9|906.6|901.6|21
1698641700000|2023-10-30 04:55:00|906.9|901.9|907.2|902.2|907.3|902.3|906.7|901.7|33
1698642000000|2023-10-30 05:00:00|907.3|902.3|907.2|902.2|907.3|902.3|907|902|44
1698642300000|2023-10-30 05:05:00|907|902|907.2|902.2|907.2|902.2|907|902|40
1698642600000|2023-10-30 05:10:00|907.1|902.1|907.1|902.1|907.2|902.2|907|902|35
1698642900000|2023-10-30 05:15:00|907.2|902.2|907.3|902.3|907.3|902.3|907|902|34
1698643200000|2023-10-30 05:20:00|907.2|902.2|907.5|902.5|907.7|902.7|907|902|45
1698643500000|2023-10-30 05:25:00|907.6|902.6|907.5|902.5|907.8|902.8|907.3|902.3|56
1698643800000|2023-10-30 05:30:00|907.4|902.4|907.5|902.5|907.9|902.9|907.4|902.4|41
1698644100000|2023-10-30 05:35:00|907.7|902.7|907.6|902.6|907.8|902.8|907.4|902.4|37
1698644400000|2023-10-30 05:40:00|907.8|902.8|907.7|902.7|908|903|907.6|902.6|13
1698644700000|2023-10-30 05:45:00|907.6|902.6|907.7|902.7|908|903|907.5|902.5|36
1698645000000|2023-10-30 05:50:00|907.8|902.8|907.8|902.8|907.9|902.9|907.6|902.6|56
1698645300000|2023-10-30 05:55:00|907.6|902.6|907.6|902.6|907.8|902.8|907.2|902.2|43
1698645600000|2023-10-30 06:00:00|907.5|902.5|908.2|903.2|908.5|903.5|907.5|902.5|64
1698645900000|2023-10-30 06:05:00|908.1|903.1|907.6|902.6|908.4|903.4|907.6|902.6|67
1698646200000|2023-10-30 06:10:00|907.7|902.7|907.9|902.9|908.2|903.2|907.5|902.5|27
1698646500000|2023-10-30 06:15:00|907.8|902.8|907.8|902.8|908|903|907.6|902.6|28
1698646800000|2023-10-30 06:20:00|907.7|902.7|907.3|902.3|908.1|903.1|907.2|902.2|33
1698647100000|2023-10-30 06:25:00|907.2|902.2|908.1|903.1|908.2|903.2|907.2|902.2|50
1698647400000|2023-10-30 06:30:00|908|903|908|903|908.2|903.2|907.7|902.7|42
1698647700000|2023-10-30 06:35:00|908.1|903.1|908|903|908.1|903.1|907.7|902.7|30
1698648000000|2023-10-30 06:40:00|908.1|903.1|908.1|903.1|908.2|903.2|907.8|902.8|23
1698648300000|2023-10-30 06:45:00|908|903|908.4|903.4|908.7|903.7|908|903|37
1698648600000|2023-10-30 06:50:00|908.6|903.6|908.9|903.9|909|904|908.4|903.4|22
1698648900000|2023-10-30 06:55:00|908.8|903.8|908.7|903.7|908.9|903.9|908.5|903.5|36
1698649200000|2023-10-30 07:00:00|908.1|903.1|909.8|904.8|910.6|905.6|908.1|903.1|92
1698649500000|2023-10-30 07:05:00|909.5|904.5|909.7|904.7|910|905|908.7|903.7|96
1698649800000|2023-10-30 07:10:00|909.8|904.8|910.8|905.8|910.8|905.8|909.2|904.2|90
1698650100000|2023-10-30 07:15:00|910.9|905.9|910.5|905.5|910.9|905.9|910.3|905.3|75
1698650400000|2023-10-30 07:20:00|910.8|905.8|910.6|905.6|910.9|905.9|909.8|904.8|89
1698650700000|2023-10-30 07:25:00|910.2|905.2|909.5|904.5|910.6|905.6|909.2|904.2|68
1698651000000|2023-10-30 07:30:00|909.9|904.9|909.6|904.6|910.1|905.1|909|904|32
1698651300000|2023-10-30 07:35:00|909.5|904.5|909.5|904.5|910.5|905.5|909.5|904.5|32
1698651600000|2023-10-30 07:40:00|909.4|904.4|909.6|904.6|909.7|904.7|909.3|904.3|14
1698651900000|2023-10-30 07:45:00|909.5|904.5|909.6|904.6|909.8|904.8|909.5|904.5|20
1698652200000|2023-10-30 07:50:00|909.5|904.5|909.5|904.5|910|905|909.3|904.3|32
1698652500000|2023-10-30 07:55:00|909.6|904.6|909.3|904.3|909.6|904.6|909|904|31
1698652800000|2023-10-30 08:00:00|909.4|904.4|909.7|904.7|910.2|905.2|908.9|903.9|87
1698653100000|2023-10-30 08:05:00|909.8|904.8|909.8|904.8|910.2|905.2|909.3|904.3|86
1698653400000|2023-10-30 08:10:00|909.4|904.4|910.3|905.3|910.4|905.4|909.4|904.4|47
1698653700000|2023-10-30 08:15:00|910.4|905.4|910.4|905.4|910.5|905.5|909.9|904.9|51
1698654000000|2023-10-30 08:20:00|910.5|905.5|911.7|906.7|911.8|906.8|910.5|905.5|39
1698654300000|2023-10-30 08:25:00|911.6|906.6|910.9|905.9|911.8|906.8|910.9|905.9|32
1698654600000|2023-10-30 08:30:00|910.8|905.8|910|905|911|906|910|905|49
1698654900000|2023-10-30 08:35:00|910.1|905.1|910.9|905.9|910.9|905.9|909.8|904.8|55
1698655200000|2023-10-30 08:40:00|910.6|905.6|911.5|906.5|912.3|907.3|910.6|905.6|77
1698655500000|2023-10-30 08:45:00|911.9|906.9|912.4|907.4|912.6|907.6|911.6|906.6|71
1698655800000|2023-10-30 08:50:00|912.1|907.1|912.4|907.4|913.1|908.1|911.9|906.9|51
1698656100000|2023-10-30 08:55:00|912.3|907.3|912.6|907.6|913|908|912.3|907.3|61
1698656400000|2023-10-30 09:00:00|912.7|907.7|914.5|909.5|914.8|909.8|912.7|907.7|103
1698656700000|2023-10-30 09:05:00|914.4|909.4|914.7|909.7|915|910|913.9|908.9|91
1698657000000|2023-10-30 09:10:00|914.4|909.4|914.4|909.4|914.8|909.8|913.8|908.8|87
1698657300000|2023-10-30 09:15:00|914|909|916|911|916.1|911.1|913.9|908.9|74
1698657600000|2023-10-30 09:20:00|916.3|911.3|917.3|912.3|917.6|912.6|916.1|911.1|129
1698657900000|2023-10-30 09:25:00|917.4|912.4|921.4|916.4|921.6|916.6|916.8|911.8|145
1698658200000|2023-10-30 09:30:00|921.5|916.5|921|916|921.6|916.6|920.2|915.2|89
1698658500000|2023-10-30 09:35:00|921.1|916.1|920.1|915.1|921.2|916.2|919.8|914.8|96
1698658800000|2023-10-30 09:40:00|919.9|914.9|920.2|915.2|920.6|915.6|919.6|914.6|77
1698659100000|2023-10-30 09:45:00|919.9|914.9|919.5|914.5|920.2|915.2|918|913|97
1698659400000|2023-10-30 09:50:00|919.1|914.1|920.6|915.6|920.9|915.9|919.1|914.1|86
1698659700000|2023-10-30 09:55:00|920.7|915.7|920.6|915.6|921.4|916.4|920.5|915.5|61
1698660000000|2023-10-30 10:00:00|920.7|915.7|921.3|916.3|922.4|917.4|920.7|915.7|64
1698660300000|2023-10-30 10:05:00|921|916|921.8|916.8|921.9|916.9|920.5|915.5|74
1698660600000|2023-10-30 10:10:00|921.9|916.9|921.1|916.1|922.3|917.3|921|916|57
1698660900000|2023-10-30 10:15:00|921|916|920.4|915.4|921.3|916.3|919.8|914.8|70
1698661200000|2023-10-30 10:20:00|920.5|915.5|920.4|915.4|920.6|915.6|919.7|914.7|39
1698661500000|2023-10-30 10:25:00|920.3|915.3|921.7|916.7|921.8|916.8|920.3|915.3|22
1698661800000|2023-10-30 10:30:00|921.2|916.2|923.1|918.1|924.1|919.1|921.2|916.2|52
1698662100000|2023-10-30 10:35:00|923.2|918.2|923.2|918.2|924|919|922.8|917.8|43
1698662400000|2023-10-30 10:40:00|923|918|923.2|918.2|923.5|918.5|922.7|917.7|58
1698662700000|2023-10-30 10:45:00|923.3|918.3|922.8|917.8|923.7|918.7|922.5|917.5|73
1698663000000|2023-10-30 10:50:00|922.9|917.9|924.5|919.5|924.6|919.6|922.7|917.7|69
1698663300000|2023-10-30 10:55:00|924.3|919.3|923.5|918.5|924.6|919.6|923.5|918.5|95
1698663600000|2023-10-30 11:00:00|923.8|918.8|923.8|918.8|924.6|919.6|923.3|918.3|95
1698663900000|2023-10-30 11:05:00|924.1|919.1|923.5|918.5|924.7|919.7|923.4|918.4|75
1698664200000|2023-10-30 11:10:00|923.2|918.2|924.5|919.5|924.5|919.5|923.2|918.2|67
1698664500000|2023-10-30 11:15:00|924.2|919.2|924.6|919.6|924.8|919.8|924|919|52
1698664800000|2023-10-30 11:20:00|924.7|919.7|924.8|919.8|924.8|919.8|924|919|62
1698665100000|2023-10-30 11:25:00|924.7|919.7|924.2|919.2|924.8|919.8|923.8|918.8|56
1698665400000|2023-10-30 11:30:00|924.3|919.3|924.5|919.5|925.5|920.5|924.3|919.3|101
1698665700000|2023-10-30 11:35:00|924.3|919.3|925|920|925.3|920.3|924.3|919.3|131
1698666000000|2023-10-30 11:40:00|924.8|919.8|923.9|918.9|925.3|920.3|923.3|918.3|129
1698666300000|2023-10-30 11:45:00|924|919|923.5|918.5|925.3|920.3|923.3|918.3|124
1698666600000|2023-10-30 11:50:00|923.6|918.6|924.9|919.9|925.4|920.4|923|918|130
1698666900000|2023-10-30 11:55:00|925.2|920.2|924.6|919.6|925.4|920.4|924.5|919.5|58
1698667200000|2023-10-30 12:00:00|924.7|919.7|926.3|921.3|926.7|921.7|923.9|918.9|136
1698667500000|2023-10-30 12:05:00|926.2|921.2|927.4|922.4|928|923|926|921|172
1698667800000|2023-10-30 12:10:00|927.3|922.3|926.6|921.6|928.9|923.9|926.6|921.6|196
1698668100000|2023-10-30 12:15:00|926.9|921.9|928|923|928.9|923.9|926.6|921.6|163
1698668400000|2023-10-30 12:20:00|927.7|922.7|929.2|924.2|929.3|924.3|927.6|922.6|164
1698668700000|2023-10-30 12:25:00|929.1|924.1|928.2|923.2|929.1|924.1|927.5|922.5|197
1698669000000|2023-10-30 12:30:00|927.9|922.9|929.4|924.4|929.4|924.4|927.3|922.3|216
1698669300000|2023-10-30 12:35:00|929.3|924.3|928.8|923.8|930.2|925.2|928.4|923.4|115
1698669600000|2023-10-30 12:40:00|928.7|923.7|929.8|924.8|930.5|925.5|928|923|154
1698669900000|2023-10-30 12:45:00|930.1|925.1|931|926|931.4|926.4|929.7|924.7|182
1698670200000|2023-10-30 12:50:00|931.2|926.2|932.6|927.6|932.8|927.8|930.3|925.3|170
1698670500000|2023-10-30 12:55:00|932.7|927.7|932.8|927.8|933.4|928.4|931.2|926.2|218
1698670800000|2023-10-30 13:00:00|932.7|927.7|933|928|934|929|932.6|927.6|207
1698671100000|2023-10-30 13:05:00|933.1|928.1|934.4|929.4|934.7|929.7|932.1|927.1|174
1698671400000|2023-10-30 13:10:00|934.1|929.1|934.9|929.9|935.5|930.5|934|929|217
1698671700000|2023-10-30 13:15:00|935|930|934.3|929.3|935.5|930.5|933.5|928.5|207
1698672000000|2023-10-30 13:20:00|934.2|929.2|934.5|929.5|935.9|930.9|934.1|929.1|171
1698672300000|2023-10-30 13:25:00|934.3|929.3|932.9|927.9|934.5|929.5|932.3|927.3|226
1698672600000|2023-10-30 13:30:00|932.8|927.8|931.7|926.7|933|928|931.3|926.3|253
1698672900000|2023-10-30 13:35:00|931.8|926.8|931.6|926.6|931.8|926.8|930.2|925.2|258
1698673200000|2023-10-30 13:40:00|931.5|926.5|931.6|926.6|932|927|931|926|216
1698673500000|2023-10-30 13:45:00|931.3|926.3|931.7|926.7|933|928|931|926|267
1698673800000|2023-10-30 13:50:00|931.8|926.8|933.7|928.7|933.7|928.7|931.6|926.6|254
1698674100000|2023-10-30 13:55:00|933.3|928.3|933.6|928.6|934|929|933.1|928.1|134
1698674400000|2023-10-30 14:00:00|933.5|928.5|930.8|925.8|934.5|929.5|929.3|924.3|472
1698674700000|2023-10-30 14:05:00|931|926|930.5|925.5|931.1|926.1|929.3|924.3|389
1698675000000|2023-10-30 14:10:00|930.6|925.6|931.3|926.3|932.1|927.1|930.2|925.2|286
1698675300000|2023-10-30 14:15:00|931.8|926.8|931|926|931.9|926.9|930.3|925.3|246
1698675600000|2023-10-30 14:20:00|930.9|925.9|930.2|925.2|931.9|926.9|929.7|924.7|192
1698675900000|2023-10-30 14:25:00|930.1|925.1|927.7|922.7|930.1|925.1|927|922|231
1698676200000|2023-10-30 14:30:00|927.8|922.8|925.9|920.9|928.2|923.2|924.3|919.3|205
1698676500000|2023-10-30 14:35:00|926.2|921.2|923.5|918.5|926.2|921.2|921.6|916.6|225
1698676800000|2023-10-30 14:40:00|923.3|918.3|923.7|918.7|925.2|920.2|922|917|192
1698677100000|2023-10-30 14:45:00|923.6|918.6|922.1|917.1|924.4|919.4|921.2|916.2|221
1698677400000|2023-10-30 14:50:00|921.7|916.7|922.6|917.6|923.8|918.8|921.3|916.3|239
1698677700000|2023-10-30 14:55:00|923|918|923|918|924.3|919.3|921.7|916.7|206
1698678000000|2023-10-30 15:00:00|923.8|918.8|926.4|921.4|927.7|922.7|923.1|918.1|259
1698678300000|2023-10-30 15:05:00|926.3|921.3|927.7|922.7|928.2|923.2|926.2|921.2|191
1698678600000|2023-10-30 15:10:00|927.9|922.9|928.4|923.4|929.1|924.1|926.9|921.9|150
1698678900000|2023-10-30 15:15:00|928.8|923.8|930|925|930.6|925.6|928.7|923.7|93
1698679200000|2023-10-30 15:20:00|929.8|924.8|930|925|930.6|925.6|928|923|160
1698679500000|2023-10-30 15:25:00|929.9|924.9|930.2|925.2|930.7|925.7|929|924|155
1698679800000|2023-10-30 15:30:00|930.1|925.1|931.6|926.6|932|927|929.9|924.9|104
1698680100000|2023-10-30 15:35:00|931.9|926.9|931.4|926.4|932.8|927.8|930.6|925.6|111
1698680400000|2023-10-30 15:40:00|931.5|926.5|932.1|927.1|932.2|927.2|930.5|925.5|140
1698680700000|2023-10-30 15:45:00|932.2|927.2|932.9|927.9|932.9|927.9|931|926|104
1698681000000|2023-10-30 15:50:00|932.8|927.8|933.7|928.7|933.7|928.7|932.2|927.2|70
1698681300000|2023-10-30 15:55:00|933.6|928.6|934.6|929.6|934.7|929.7|933.6|928.6|130
1698681600000|2023-10-30 16:00:00|934.5|929.5|935.1|930.1|935.3|930.3|934.3|929.3|42
1698681900000|2023-10-30 16:05:00|935|930|935.4|930.4|936.1|931.1|935|930|33
1698682200000|2023-10-30 16:10:00|935.2|930.2|935.9|930.9|936.5|931.5|934.9|929.9|33
1698682500000|2023-10-30 16:15:00|936|931|934.6|929.6|936.6|931.6|934.3|929.3|41
1698682800000|2023-10-30 16:20:00|934.8|929.8|934.9|929.9|934.9|930.6|932.4|929|55
1698683100000|2023-10-30 16:25:00|934.8|929.8|934.9|929.9|935.5|930.5|934.6|929.6|84
1698683400000|2023-10-30 16:30:00|935|930|936.1|931.1|936.2|931.2|934.8|929.8|93
1698683700000|2023-10-30 16:35:00|936.2|931.2|935.9|930.9|936.9|931.9|935.8|930.8|118
1698684000000|2023-10-30 16:40:00|936.1|931.1|935.6|930.6|936.6|931.6|935.1|930.1|71
1698684300000|2023-10-30 16:45:00|935.4|930.4|936.6|931.6|936.6|931.6|935.2|930.2|79
1698684600000|2023-10-30 16:50:00|936.5|931.5|935.9|930.9|936.6|931.6|935.7|930.7|68
1698684900000|2023-10-30 16:55:00|936|931|936.6|931.6|937.2|932.2|935.3|930.3|82
1698685200000|2023-10-30 17:00:00|936.7|931.7|935.9|930.9|937.3|932.3|935.2|930.2|104
1698685500000|2023-10-30 17:05:00|936|931|936.9|931.9|936.9|931.9|936|931|31
1698685800000|2023-10-30 17:10:00|937|932|936.7|931.7|937.2|932.2|935.8|930.8|51
1698686100000|2023-10-30 17:15:00|936.3|931.3|936.8|931.8|937.1|932.1|936|931|44
1698686400000|2023-10-30 17:20:00|936.1|931.1|936.2|931.2|936.5|931.5|935.6|930.6|83
1698686700000|2023-10-30 17:25:00|936.1|931.1|936.5|931.5|936.5|931.5|935.7|930.7|73
1698687000000|2023-10-30 17:30:00|936.4|931.4|936.6|931.6|936.7|931.7|935.6|930.6|80
1698687300000|2023-10-30 17:35:00|936.3|931.3|936.7|931.7|936.8|931.8|935.9|930.9|53
1698687600000|2023-10-30 17:40:00|936.9|931.9|937.4|932.4|937.5|932.5|936.6|931.6|62
1698687900000|2023-10-30 17:45:00|937.3|932.3|936.9|931.9|937.4|932.4|936.8|931.8|24
1698688200000|2023-10-30 17:50:00|936.8|931.8|937.3|932.3|937.5|932.5|936.6|931.6|46
1698688500000|2023-10-30 17:55:00|937.4|932.4|938.5|933.5|938.6|933.6|937.1|932.1|31
1698688800000|2023-10-30 18:00:00|938.3|933.3|938.3|933.3|938.6|933.6|938.1|933.1|39
1698689100000|2023-10-30 18:05:00|938.4|933.4|939.4|934.4|939.5|934.5|938|933|24
1698689400000|2023-10-30 18:10:00|939.6|934.6|938.8|933.8|939.9|934.9|938.7|933.7|42
1698689700000|2023-10-30 18:15:00|939.1|934.1|938.2|933.2|939.2|934.2|938.1|933.1|49
1698690000000|2023-10-30 18:20:00|938.3|933.3|938.3|933.3|938.6|933.6|938|933|35
1698690300000|2023-10-30 18:25:00|938.2|933.2|938.6|933.6|938.9|933.9|938.1|933.1|63
1698690600000|2023-10-30 18:30:00|938.5|933.5|939|934|939|934|938.4|933.4|31
1698690900000|2023-10-30 18:35:00|938.9|933.9|939.3|934.3|939.4|934.4|938.9|933.9|38
1698691200000|2023-10-30 18:40:00|939|934|938|933|939.2|934.2|937.7|932.7|47
1698691500000|2023-10-30 18:45:00|937.9|932.9|938.1|933.1|938.2|933.2|937.7|932.7|79
1698691800000|2023-10-30 18:50:00|938|933|937.7|932.7|938.4|933.4|937.5|932.5|54
1698692100000|2023-10-30 18:55:00|938.1|933.1|937.9|932.9|938.3|933.3|937.7|932.7|43
1698692400000|2023-10-30 19:00:00|938.1|933.1|938.1|933.1|938.8|933.8|937.9|932.9|91
1698692700000|2023-10-30 19:05:00|938.2|933.2|937.7|932.7|938.2|933.2|937.7|932.7|49
1698693000000|2023-10-30 19:10:00|937.9|932.9|938|933|938.4|933.4|937.7|932.7|36
1698693300000|2023-10-30 19:15:00|938.1|933.1|938.2|933.2|938.6|933.6|938|933|19
1698693600000|2023-10-30 19:20:00|938|933|937.6|932.6|938.3|933.3|937.6|932.6|27
1698693900000|2023-10-30 19:25:00|938.1|933.1|937.3|932.3|938.1|933.1|937.2|932.2|37
1698694200000|2023-10-30 19:30:00|937.2|932.2|937.8|932.8|937.8|932.8|937.1|932.1|42
1698694500000|2023-10-30 19:35:00|937.7|932.7|937.3|932.3|937.8|932.8|937.3|932.3|33
1698694800000|2023-10-30 19:40:00|937.5|932.5|937.4|932.4|937.9|932.9|937.3|932.3|39
1698695100000|2023-10-30 19:45:00|937.3|932.3|937.6|932.6|937.6|932.6|937.3|932.3|26
1698695400000|2023-10-30 19:50:00|938.1|933.1|937.6|932.6|938.1|933.1|937.4|932.4|28
1698695700000|2023-10-30 19:55:00|937.7|932.7|938.1|933.1|938.3|933.3|937.6|932.6|25
1698696000000|2023-10-30 20:00:00|938|933|938.9|933.9|939.1|934.1|938|933|39
1698696300000|2023-10-30 20:05:00|939|934|939.4|934.4|939.4|934.4|938.4|933.4|38
1698696600000|2023-10-30 20:10:00|938.9|933.9|939.6|934.6|939.7|934.7|938.7|933.7|36
1698696900000|2023-10-30 20:15:00|939.1|934.1|938.8|933.8|939.8|934.8|938.8|933.8|26
1698697200000|2023-10-30 20:20:00|938.7|933.7|938.9|933.9|939.1|934.1|938.2|933.2|27
1698697500000|2023-10-30 20:25:00|938.5|933.5|938.7|933.7|939.1|934.1|938.1|933.1|35
1698697800000|2023-10-30 20:30:00|938.3|933.3|938|933|938.7|933.7|938|933|40
1698698100000|2023-10-30 20:35:00|938.4|933.4|938.4|933.4|938.5|933.5|938|933|40
1698698400000|2023-10-30 20:40:00|938|933|938.3|933.3|938.7|933.7|938|933|17
1698698700000|2023-10-30 20:45:00|938.7|933.7|938.6|933.6|938.9|933.9|938.1|933.1|33
1698699000000|2023-10-30 20:50:00|939.1|934.1|938.8|933.8|939.5|934.5|938.6|933.6|34
1698699300000|2023-10-30 20:55:00|938.5|933.5|938.7|933.7|939.3|934.3|938.1|933.1|33
1698703200000|2023-10-30 22:00:00|940.7|930.2|940.8|930.9|940.8|930.9|940.4|930.2|9
1698703500000|2023-10-30 22:05:00|938.2|933.2|938.6|933.6|938.7|933.7|938.1|933.1|10
1698703800000|2023-10-30 22:10:00|938.5|933.5|938.6|933.6|938.6|933.6|938.4|933.4|3
1698704100000|2023-10-30 22:15:00|938.7|933.7|939|934|939|934|938.7|933.7|2
1698704400000|2023-10-30 22:20:00|938.6|933.6|938.7|933.7|938.8|933.8|938.6|933.6|4
1698704700000|2023-10-30 22:25:00|938.6|933.6|938.4|933.4|938.6|933.6|938.4|933.4|5
1698705000000|2023-10-30 22:30:00|938.3|933.3|937.7|932.7|938.3|933.3|937.7|932.7|6
1698705300000|2023-10-30 22:35:00|937.6|932.6|937.6|932.6|937.6|932.6|937.5|932.5|3
1698705600000|2023-10-30 22:40:00|937.7|932.7|937.5|932.5|937.7|932.7|937.5|932.5|12
1698705900000|2023-10-30 22:45:00|937.6|932.6|937.6|932.6|938.1|933.1|937.5|932.5|9
1698706200000|2023-10-30 22:50:00|937.7|932.7|938|933|938.1|933.1|937.6|932.6|6
1698706500000|2023-10-30 22:55:00|937.8|932.8|937.5|932.5|937.8|932.8|937.5|932.5|7
1698706800000|2023-10-30 23:00:00|937.4|932.4|937.2|932.2|937.9|932.9|937.2|932.2|23
1698707100000|2023-10-30 23:05:00|937.1|932.1|937.1|932.1|937.3|932.3|936.9|931.9|21
1698707400000|2023-10-30 23:10:00|937.2|932.2|937.4|932.4|937.5|932.5|937.1|932.1|13
1698707700000|2023-10-30 23:15:00|937.3|932.3|937.6|932.6|937.9|932.9|937.3|932.3|14
1698708000000|2023-10-30 23:20:00|938|933|937.4|932.4|938|933|937.4|932.4|27
1698708300000|2023-10-30 23:25:00|937.5|932.5|937.5|932.5|937.5|932.5|937.3|932.3|11
1698708600000|2023-10-30 23:30:00|937.4|932.4|937.8|932.8|938|933|937.2|932.2|17
1698708900000|2023-10-30 23:35:00|937.9|932.9|938|933|938.1|933.1|937.8|932.8|21
1698709200000|2023-10-30 23:40:00|938.1|933.1|937.9|932.9|938.1|933.1|937.7|932.7|28
1698709500000|2023-10-30 23:45:00|938|933|937.1|932.1|938|933|936.8|931.8|56
1698709800000|2023-10-30 23:50:00|937.2|932.2|936.5|931.5|937.6|932.6|936.4|931.4|51
1698710100000|2023-10-30 23:55:00|936.9|931.9|936.3|931.3|937.3|932.3|936.1|931.1|59
1698710400000|2023-10-31 00:00:00|936.2|931.2|935.9|930.9|936.4|931.4|935.1|930.1|104
1698710700000|2023-10-31 00:05:00|936|931|935.4|930.4|936.6|931.6|934.9|929.9|79
1698711000000|2023-10-31 00:10:00|935.3|930.3|935.8|930.8|935.9|930.9|935.1|930.1|31
1698711300000|2023-10-31 00:15:00|935.7|930.7|936.2|931.2|937|932|935.6|930.6|39
1698711600000|2023-10-31 00:20:00|936.4|931.4|936.9|931.9|937.1|932.1|935.9|930.9|39
1698711900000|2023-10-31 00:25:00|937|932|936.6|931.6|938.1|933.1|936.5|931.5|55
1698712200000|2023-10-31 00:30:00|937.1|932.1|936.7|931.7|937.3|932.3|936.5|931.5|66
1698712500000|2023-10-31 00:35:00|937.1|932.1|937.6|932.6|937.8|932.8|936.4|931.4|50
1698712800000|2023-10-31 00:40:00|937.3|932.3|937|932|937.8|932.8|937|932|43
1698713100000|2023-10-31 00:45:00|936.8|931.8|936.5|931.5|936.9|931.9|936.5|931.5|30
1698713400000|2023-10-31 00:50:00|936.4|931.4|936.8|931.8|937.5|932.5|936.3|931.3|47
1698713700000|2023-10-31 00:55:00|936.9|931.9|937|932|937.3|932.3|936.6|931.6|37
1698714000000|2023-10-31 01:00:00|937.1|932.1|937.1|932.1|937.9|932.9|936.9|931.9|83
1698714300000|2023-10-31 01:05:00|937.2|932.2|937.7|932.7|938.2|933.2|937.1|932.1|56
1698714600000|2023-10-31 01:10:00|937.8|932.8|937.6|932.6|938.4|933.4|937.6|932.6|34
1698714900000|2023-10-31 01:15:00|937.5|932.5|937.1|932.1|937.6|932.6|936.8|931.8|49
1698715200000|2023-10-31 01:20:00|937|932|937.1|932.1|937.7|932.7|936.9|931.9|47
1698715500000|2023-10-31 01:25:00|937|932|937.7|932.7|937.9|932.9|937|932|63
1698715800000|2023-10-31 01:30:00|937.9|932.9|936.7|931.7|937.9|932.9|936.2|931.2|113
1698716100000|2023-10-31 01:35:00|936.8|931.8|937.6|932.6|937.8|932.8|936.8|931.8|50
1698716400000|2023-10-31 01:40:00|937.7|932.7|937.4|932.4|938.7|933.7|937.4|932.4|54
1698716700000|2023-10-31 01:45:00|937.3|932.3|938.2|933.2|938.3|933.3|937.3|932.3|65
1698717000000|2023-10-31 01:50:00|938.3|933.3|939.2|934.2|939.7|934.7|938.3|933.3|64
1698717300000|2023-10-31 01:55:00|939.1|934.1|939.6|934.6|939.6|934.6|939.1|934.1|38
1698717600000|2023-10-31 02:00:00|939.8|934.8|939.8|934.8|940.6|935.6|939.6|934.6|61
1698717900000|2023-10-31 02:05:00|939.6|934.6|939.5|934.5|939.9|934.9|939.5|934.5|32
1698718200000|2023-10-31 02:10:00|939.4|934.4|938.6|933.6|939.6|934.6|938.6|933.6|50
1698718500000|2023-10-31 02:15:00|938.9|933.9|938.3|933.3|939.2|934.2|938|933|38
1698718800000|2023-10-31 02:20:00|938.4|933.4|937.9|932.9|938.5|933.5|937.8|932.8|22
1698719100000|2023-10-31 02:25:00|938.2|933.2|937.7|932.7|938.4|933.4|937.5|932.5|19
1698719400000|2023-10-31 02:30:00|937.5|932.5|938.2|933.2|938.2|933.2|937.1|932.1|32
1698719700000|2023-10-31 02:35:00|938.1|933.1|938.8|933.8|939.3|934.3|938.1|933.1|90
1698720000000|2023-10-31 02:40:00|938.7|933.7|938.4|933.4|939|934|938.2|933.2|18
1698720300000|2023-10-31 02:45:00|938.6|933.6|937.8|932.8|938.8|933.8|937.7|932.7|19
1698720600000|2023-10-31 02:50:00|937.9|932.9|935.6|930.6|938.1|933.1|935.6|930.6|34
1698720900000|2023-10-31 02:55:00|935.5|930.5|936.1|931.1|936.3|931.3|935.2|930.2|47
1698721200000|2023-10-31 03:00:00|936|931|935.7|930.7|936.2|931.2|935.7|930.7|30
1698721500000|2023-10-31 03:05:00|935.6|930.6|935.3|930.3|935.7|930.7|935.2|930.2|58
1698721800000|2023-10-31 03:10:00|935.2|930.2|935|930|935.7|930.7|934.6|929.6|93
1698722100000|2023-10-31 03:15:00|934.7|929.7|934.9|929.9|935.4|930.4|934.6|929.6|54
1698722400000|2023-10-31 03:20:00|934.8|929.8|935.1|930.1|935.3|930.3|934.7|929.7|29
1698722700000|2023-10-31 03:25:00|935.2|930.2|935.2|930.2|935.6|930.6|934.3|929.3|45
1698723000000|2023-10-31 03:30:00|935.1|930.1|935.6|930.6|935.8|930.8|935|930|50
1698723300000|2023-10-31 03:35:00|935.5|930.5|934.9|929.9|935.6|930.6|934.7|929.7|41
1698723600000|2023-10-31 03:40:00|935|930|935.4|930.4|935.9|930.9|935|930|42
1698723900000|2023-10-31 03:45:00|935.2|930.2|935.1|930.1|935.7|930.7|934.7|929.7|52
1698724200000|2023-10-31 03:50:00|935.6|930.6|935.8|930.8|936.1|931.1|934.9|929.9|107
1698724500000|2023-10-31 03:55:00|936.1|931.1|934.5|929.5|936.1|931.1|934.5|929.5|68
1698724800000|2023-10-31 04:00:00|934.4|929.4|934.2|929.2|934.6|929.6|933.9|928.9|38
1698725100000|2023-10-31 04:05:00|934.1|929.1|935.2|930.2|935.3|930.3|934.1|929.1|25
1698725400000|2023-10-31 04:10:00|935.1|930.1|935|930|935.1|930.1|934.9|929.9|26
1698725700000|2023-10-31 04:15:00|934.7|929.7|934.6|929.6|934.7|929.7|934.5|929.5|10
1698726000000|2023-10-31 04:20:00|934.7|929.7|934.6|929.6|935|930|934.6|929.6|15
1698726300000|2023-10-31 04:25:00|934.5|929.5|934.4|929.4|934.6|929.6|934.2|929.2|7
1698726600000|2023-10-31 04:30:00|934.3|929.3|935|930|935.2|930.2|934.1|929.1|18
1698726900000|2023-10-31 04:35:00|934.8|929.8|934.9|929.9|935.6|930.6|934.6|929.6|38
1698727200000|2023-10-31 04:40:00|934.8|929.8|934|929|934.8|929.8|933.8|928.8|42
1698727500000|2023-10-31 04:45:00|934.1|929.1|934.4|929.4|935|930|934|929|25
1698727800000|2023-10-31 04:50:00|934.3|929.3|934.8|929.8|934.9|929.9|934.3|929.3|9
1698728100000|2023-10-31 04:55:00|934.9|929.9|935|930|935.2|930.2|934.7|929.7|19
1698728400000|2023-10-31 05:00:00|934.9|929.9|935.2|930.2|935.7|930.7|934.7|929.7|46
1698728700000|2023-10-31 05:05:00|935.4|930.4|935.1|930.1|935.8|930.8|934.8|929.8|34
1698729000000|2023-10-31 05:10:00|935.2|930.2|935.3|930.3|935.7|930.7|935.1|930.1|23
1698729300000|2023-10-31 05:15:00|935.2|930.2|935.3|930.3|935.3|930.3|934.8|929.8|35
1698729600000|2023-10-31 05:20:00|935.4|930.4|935.6|930.6|935.9|930.9|935.4|930.4|18
1698729900000|2023-10-31 05:25:00|935.7|930.7|935.9|930.9|936|931|935.6|930.6|34
1698730200000|2023-10-31 05:30:00|936|931|936.6|931.6|936.9|931.9|936|931|41
1698730500000|2023-10-31 05:35:00|936.7|931.7|936.7|931.7|937.1|932.1|936.5|931.5|56
1698730800000|2023-10-31 05:40:00|936.6|931.6|936.8|931.8|937.5|932.5|936.6|931.6|51
1698731100000|2023-10-31 05:45:00|936.9|931.9|935.9|930.9|937|932|935.8|930.8|46
1698731400000|2023-10-31 05:50:00|936|931|936.1|931.1|936.8|931.8|935.7|930.7|61
1698731700000|2023-10-31 05:55:00|936|931|935.8|930.8|936.3|931.3|935|930|55
1698732000000|2023-10-31 06:00:00|936|931|935.1|930.1|936|931|935.1|930.1|37
1698732300000|2023-10-31 06:05:00|935.2|930.2|934.7|929.7|935.2|930.2|934.7|929.7|28
1698732600000|2023-10-31 06:10:00|934.6|929.6|934.4|929.4|935.1|930.1|934.3|929.3|27
1698732900000|2023-10-31 06:15:00|934.5|929.5|934.9|929.9|935|930|934.5|929.5|22
1698733200000|2023-10-31 06:20:00|934.8|929.8|934.6|929.6|934.9|929.9|934.4|929.4|19
1698733500000|2023-10-31 06:25:00|934.5|929.5|933.9|928.9|934.7|929.7|933.8|928.8|30
1698733800000|2023-10-31 06:30:00|933.8|928.8|934.7|929.7|934.8|929.8|933.8|928.8|35
1698734100000|2023-10-31 06:35:00|934.6|929.6|934.6|929.6|934.8|929.8|934.5|929.5|14
1698734400000|2023-10-31 06:40:00|934.7|929.7|934.6|929.6|935|930|934.6|929.6|20
1698734700000|2023-10-31 06:45:00|934.5|929.5|934.6|929.6|934.7|929.7|934.5|929.5|12
1698735000000|2023-10-31 06:50:00|934.7|929.7|935|930|935.2|930.2|934.6|929.6|32
1698735300000|2023-10-31 06:55:00|935.1|930.1|934.9|929.9|935.5|930.5|934.9|929.9|36
1698735600000|2023-10-31 07:00:00|935|930|936.4|931.4|937|932|935|930|117
1698735900000|2023-10-31 07:05:00|936.1|931.1|936.5|931.5|936.6|931.6|936|931|62
1698736200000|2023-10-31 07:10:00|936.4|931.4|936.1|931.1|936.8|931.8|935.8|930.8|51
1698736500000|2023-10-31 07:15:00|936.2|931.2|936.6|931.6|936.7|931.7|936|931|62
1698736800000|2023-10-31 07:20:00|936.5|931.5|937.3|932.3|937.3|932.3|936.4|931.4|80
1698737100000|2023-10-31 07:25:00|937.1|932.1|937.6|932.6|937.6|932.6|936.6|931.6|70
1698737400000|2023-10-31 07:30:00|937.2|932.2|938.1|933.1|938.3|933.3|936.9|931.9|94
1698737700000|2023-10-31 07:35:00|938.2|933.2|938.8|933.8|939.2|934.2|937.9|932.9|75
1698738000000|2023-10-31 07:40:00|939.1|934.1|940.6|935.6|940.6|935.6|938.7|933.7|80
1698738300000|2023-10-31 07:45:00|938.6|936.8|939.6|934.6|940.2|936.8|938.6|934.2|63
1698738600000|2023-10-31 07:50:00|939.4|934.4|938.3|933.3|939.7|934.7|937.9|932.9|80
1698738900000|2023-10-31 07:55:00|938.5|933.5|937.7|932.7|939.2|935.4|937.1|932.6|72
1698739200000|2023-10-31 08:00:00|938.2|933.2|935.6|930.6|938.3|934.3|935.6|930.6|81
1698739500000|2023-10-31 08:05:00|935.7|930.7|935.9|930.9|936.5|931.5|935.5|930.5|89
1698739800000|2023-10-31 08:10:00|936.4|931.4|937.1|932.1|937.6|933.2|935|930.7|38
1698740100000|2023-10-31 08:15:00|937.4|932.4|938.8|933.8|939.6|934.6|937.1|932.1|154
1698740400000|2023-10-31 08:20:00|939.4|934.4|939.4|934.4|939.7|934.7|938.6|933.6|84
1698740700000|2023-10-31 08:25:00|939.3|934.3|939.9|934.9|940.2|935.2|939.3|934.3|79
1698741000000|2023-10-31 08:30:00|940.2|935.2|940.2|935.2|940.5|935.5|939.6|934.6|61
1698741300000|2023-10-31 08:35:00|940.1|935.1|940.4|935.4|941.4|936.4|939.5|934.5|97
1698741600000|2023-10-31 08:40:00|940.2|935.2|939.9|934.9|940.5|935.5|939.1|934.1|78
1698741900000|2023-10-31 08:45:00|939.5|934.5|940.4|935.4|940.7|935.7|939.5|934.5|64
1698742200000|2023-10-31 08:50:00|940.2|935.2|940.6|935.6|940.9|935.9|940|935|71
1698742500000|2023-10-31 08:55:00|940.8|935.8|941.7|936.7|941.9|936.9|940.7|935.7|53
1698742800000|2023-10-31 09:00:00|941.6|936.6|940.2|935.2|941.7|936.7|939.9|934.9|105
1698743100000|2023-10-31 09:05:00|940.3|935.3|939.6|934.6|941.1|936.1|938.8|933.8|169
1698743400000|2023-10-31 09:10:00|939.5|934.5|940.2|935.2|940.8|935.8|939.4|934.4|111
1698743700000|2023-10-31 09:15:00|940.3|935.3|941.3|936.3|941.3|936.3|940.1|935.1|81
1698744000000|2023-10-31 09:20:00|941.4|936.4|941.2|936.2|942.3|938.3|939.6|935.7|75
1698744300000|2023-10-31 09:25:00|940.8|935.8|940.2|935.2|941.7|936.7|939|934|100
1698744600000|2023-10-31 09:30:00|940.3|935.3|940.8|935.8|941.1|936.1|939.5|934.5|77
1698744900000|2023-10-31 09:35:00|940.7|935.7|940.4|935.4|940.8|935.8|939.4|934.4|86
1698745200000|2023-10-31 09:40:00|940.5|935.5|940.5|935.5|940.9|935.9|940|935|82
1698745500000|2023-10-31 09:45:00|940.6|935.6|939.6|934.6|940.8|935.8|938.8|933.8|106
1698745800000|2023-10-31 09:50:00|939.7|934.7|938.5|933.5|939.9|934.9|938.4|933.4|99
1698746100000|2023-10-31 09:55:00|938.6|933.6|939.7|934.7|940.5|935.5|938.4|933.4|194
1698746400000|2023-10-31 10:00:00|939.8|934.8|939.4|934.4|940.1|935.1|938.4|933.4|166
1698746700000|2023-10-31 10:05:00|939.1|934.1|938.4|933.4|939.5|934.5|938.2|933.2|116
1698747000000|2023-10-31 10:10:00|938.2|933.2|937.9|932.9|938.3|933.3|937.2|932.2|99
1698747300000|2023-10-31 10:15:00|938|933|937.5|932.5|938.2|933.2|936.4|931.4|107
1698747600000|2023-10-31 10:20:00|937.7|932.7|938.1|933.1|938.4|933.4|937.3|932.3|93
1698747900000|2023-10-31 10:25:00|937.8|932.8|938.7|933.7|939.2|934.2|937.5|932.5|67
1698748200000|2023-10-31 10:30:00|938.6|933.6|939.8|934.8|940.4|935.4|938.6|933.6|80
1698748500000|2023-10-31 10:35:00|940.2|935.2|940.4|935.4|940.9|935.9|939.5|934.5|75
1698748800000|2023-10-31 10:40:00|940.7|935.7|941.2|936.2|941.3|936.3|939.8|934.8|78
1698749100000|2023-10-31 10:45:00|941|936|941.3|936.3|941.9|936.9|940.6|935.6|67
1698749400000|2023-10-31 10:50:00|941.4|936.4|942|937|942.3|937.3|941.3|936.3|74
1698749700000|2023-10-31 10:55:00|942.3|937.3|943.4|938.4|943.4|938.4|941.9|936.9|60
1698750000000|2023-10-31 11:00:00|943.3|938.3|944.1|939.1|944.3|939.3|943.3|938.3|79
1698750300000|2023-10-31 11:05:00|944|939|944.1|939.1|944.4|939.4|943.5|938.5|59
1698750600000|2023-10-31 11:10:00|943.9|938.9|943.4|938.4|944.5|939.5|943.4|938.4|70
1698750900000|2023-10-31 11:15:00|943.5|938.5|944.2|939.2|944.4|939.4|943.4|938.4|55
1698751200000|2023-10-31 11:20:00|944.1|939.1|944|939|944.3|939.3|943.6|938.6|49
1698751500000|2023-10-31 11:25:00|943.9|938.9|944.4|939.4|944.5|939.5|943.9|938.9|39
1698751800000|2023-10-31 11:30:00|944.5|939.5|945.4|940.4|945.4|940.4|944.4|939.4|70
1698752100000|2023-10-31 11:35:00|945.6|940.6|944.8|939.8|945.6|940.6|944.7|939.7|77
1698752400000|2023-10-31 11:40:00|944.9|939.9|944.5|939.5|945.2|940.2|944.1|939.1|67
1698752700000|2023-10-31 11:45:00|944.6|939.6|944.6|939.6|945.1|940.1|944.4|939.4|79
1698753000000|2023-10-31 11:50:00|944.5|939.5|944.8|939.8|945|940|944|939|73
1698753300000|2023-10-31 11:55:00|944.7|939.7|944.3|939.3|945|940|944|939|98
1698753600000|2023-10-31 12:00:00|944.4|939.4|944.3|939.3|945.1|940.1|943.2|938.2|129
1698753900000|2023-10-31 12:05:00|944.7|939.7|945|940|945|940|943.8|938.8|112
1698754200000|2023-10-31 12:10:00|944.9|939.9|943.7|938.7|945.2|940.2|943.2|938.2|138
1698754500000|2023-10-31 12:15:00|943.6|938.6|943.7|938.7|944.1|939.1|942.1|937.1|139
1698754800000|2023-10-31 12:20:00|944.2|939.2|941.2|936.2|944.8|939.8|940.8|935.8|167
1698755100000|2023-10-31 12:25:00|940.9|935.9|942.1|937.1|942.4|937.4|939.6|934.6|162
1698755400000|2023-10-31 12:30:00|942.5|937.5|938.5|933.5|942.5|937.5|937.7|932.7|393
1698755700000|2023-10-31 12:35:00|938.2|933.2|937.8|932.8|939.2|934.2|935.8|930.8|168
1698756000000|2023-10-31 12:40:00|937.9|932.9|938.6|933.6|939|934|937.5|932.5|133
1698756300000|2023-10-31 12:45:00|938.5|933.5|939.1|934.1|940.1|935.1|937.2|932.2|141
1698756600000|2023-10-31 12:50:00|939.2|934.2|938.8|933.8|939.5|934.5|937.6|932.6|140
1698756900000|2023-10-31 12:55:00|938.7|933.7|938.6|933.6|939.4|934.4|937.7|932.7|191
1698757200000|2023-10-31 13:00:00|938.7|933.7|936.5|931.5|939.2|934.2|936.4|931.4|198
1698757500000|2023-10-31 13:05:00|936.8|931.8|939.9|934.9|940.1|935.1|936.8|931.8|121
1698757800000|2023-10-31 13:10:00|939.7|934.7|940|935|940.7|935.7|939.7|934.7|165
1698758100000|2023-10-31 13:15:00|940.2|935.2|940.8|935.8|940.8|935.8|939.8|934.8|110
1698758400000|2023-10-31 13:20:00|940.9|935.9|940.2|935.2|941.2|936.2|939.9|934.9|86
1698758700000|2023-10-31 13:25:00|940.3|935.3|940.9|935.9|941.2|936.2|940|935|92
1698759000000|2023-10-31 13:30:00|940.7|935.7|942|937|942.1|937.1|939.7|934.7|287
1698759300000|2023-10-31 13:35:00|941.7|936.7|942|937|942.5|937.5|940.7|935.7|281
1698759600000|2023-10-31 13:40:00|941.8|936.8|940.9|935.9|942|937|940.2|935.2|216
1698759900000|2023-10-31 13:45:00|941.7|936.7|943.5|938.5|943.5|938.5|940.9|935.9|265
1698760200000|2023-10-31 13:50:00|943.2|938.2|944.8|939.8|945.4|940.4|943.2|938.2|171
1698760500000|2023-10-31 13:55:00|944.3|939.3|944.4|939.4|945.8|940.8|944.3|939.3|148
1698760800000|2023-10-31 14:00:00|944.2|939.2|943.4|938.4|945|940|941.9|936.9|439
1698761100000|2023-10-31 14:05:00|943.5|938.5|944.4|939.4|944.8|939.8|942.3|937.3|266
1698761400000|2023-10-31 14:10:00|944.5|939.5|946.9|941.9|946.9|941.9|943.9|938.9|238
1698761700000|2023-10-31 14:15:00|946.6|941.6|947.1|942.1|947.4|942.4|946|941|220
1698762000000|2023-10-31 14:20:00|946.8|941.8|946.8|941.8|947.3|942.3|946.1|941.1|208
1698762300000|2023-10-31 14:25:00|947.1|942.1|944|939|947.1|942.1|943.3|938.3|300
1698762600000|2023-10-31 14:30:00|944.1|939.1|945.2|940.2|945.6|940.6|943.5|938.5|245
1698762900000|2023-10-31 14:35:00|945.3|940.3|945|940|945.3|940.3|944.1|939.1|150
1698763200000|2023-10-31 14:40:00|944.8|939.8|946.2|941.2|946.8|941.8|944.8|939.8|99
1698763500000|2023-10-31 14:45:00|946.3|941.3|943.9|938.9|946.5|941.5|943.8|938.8|167
1698763800000|2023-10-31 14:50:00|943.7|938.7|945.1|940.1|945.9|940.9|942.9|937.9|247
1698764100000|2023-10-31 14:55:00|945.2|940.2|945.1|940.1|946|941|944.3|939.3|269
1698764400000|2023-10-31 15:00:00|945.8|940.8|945.8|940.8|947.2|942.2|944.4|939.4|219
1698764700000|2023-10-31 15:05:00|945.2|940.2|943.1|938.1|946.7|941.7|942.2|937.2|279
1698765000000|2023-10-31 15:10:00|943.2|938.2|943.5|938.5|944.2|939.2|940.6|935.6|239
1698765300000|2023-10-31 15:15:00|942.8|937.8|942.6|937.6|943.7|938.7|940.7|935.7|247
1698765600000|2023-10-31 15:20:00|942.7|937.7|943.6|938.6|944.1|939.1|941.6|936.6|193
1698765900000|2023-10-31 15:25:00|943.7|938.7|944.8|939.8|945.7|940.7|942.8|937.8|99
1698766200000|2023-10-31 15:30:00|944.9|939.9|945.4|940.4|946.7|941.7|944.2|939.2|112
1698766500000|2023-10-31 15:35:00|945.3|940.3|944|939|945.3|940.3|943.5|938.5|73
1698766800000|2023-10-31 15:40:00|944.2|939.2|943|938|944.4|939.4|942.5|937.5|105
1698767100000|2023-10-31 15:45:00|942.7|937.7|943.3|938.3|943.8|938.8|941.9|936.9|126
1698767400000|2023-10-31 15:50:00|943|938|943.1|938.1|943.7|938.7|942.8|937.8|136
1698767700000|2023-10-31 15:55:00|943.3|938.3|943|938|943.3|938.3|942.1|937.1|136
1698768000000|2023-10-31 16:00:00|942.9|937.9|943.1|938.1|943.5|938.5|942|937|103
1698768300000|2023-10-31 16:05:00|943.2|938.2|942.1|937.1|943.2|938.2|941.1|936.1|138
1698768600000|2023-10-31 16:10:00|942|937|938.5|933.5|942.2|937.2|938.2|933.2|183
1698768900000|2023-10-31 16:15:00|939.2|934.2|940.8|935.8|941|936|938.6|933.6|196
1698769200000|2023-10-31 16:20:00|940.1|935.1|939|934|941|936|938.5|933.5|117
1698769500000|2023-10-31 16:25:00|939.2|934.2|940.6|935.6|940.6|935.6|938.8|933.8|131
1698769800000|2023-10-31 16:30:00|939.9|934.9|939.6|934.6|940.8|935.8|938.7|933.7|124
1698770100000|2023-10-31 16:35:00|939.7|934.7|940.2|935.2|940.2|935.2|939.5|934.5|101
1698770400000|2023-10-31 16:40:00|939.9|934.9|939.7|934.7|940.5|935.5|939.3|934.3|100
1698770700000|2023-10-31 16:45:00|939.5|934.5|940.9|935.9|941.2|936.2|939.5|934.5|116
1698771000000|2023-10-31 16:50:00|940.8|935.8|940.6|935.6|940.8|935.8|939.5|934.5|106
1698771300000|2023-10-31 16:55:00|940.4|935.4|940.3|935.3|940.6|935.6|938.9|933.9|104
1698771600000|2023-10-31 17:00:00|940.2|935.2|939.8|934.8|940.9|935.9|939|934|168
1698771900000|2023-10-31 17:05:00|940|935|940.9|935.9|941.4|936.4|939.7|934.7|172
1698772200000|2023-10-31 17:10:00|941|936|940.5|935.5|941.4|936.4|940.2|935.2|108
1698772500000|2023-10-31 17:15:00|940.6|935.6|939.9|934.9|940.6|935.6|939.5|934.5|122
1698772800000|2023-10-31 17:20:00|939.6|934.6|939.3|934.3|940.1|935.1|938.7|933.7|152
1698773100000|2023-10-31 17:25:00|939.2|934.2|938.8|933.8|939.5|934.5|937.9|932.9|134
1698773400000|2023-10-31 17:30:00|938.9|933.9|940|935|940.6|935.6|938.7|933.7|62
1698773700000|2023-10-31 17:35:00|940.5|935.5|940.4|935.4|940.6|935.6|939.2|934.2|47
1698774000000|2023-10-31 17:40:00|939.6|934.6|939.1|934.1|940.5|935.5|939.1|934.1|82
1698774300000|2023-10-31 17:45:00|939.3|934.3|938.4|933.4|939.7|934.7|938.2|933.2|47
1698774600000|2023-10-31 17:50:00|938.6|933.6|938.6|933.6|939.3|934.3|938|933|94
1698774900000|2023-10-31 17:55:00|938.4|933.4|939.1|934.1|939.2|934.2|938.3|933.3|47
1698775200000|2023-10-31 18:00:00|939.2|934.2|938.6|933.6|939.5|934.5|938.3|933.3|46
1698775500000|2023-10-31 18:05:00|938.8|933.8|938.2|933.2|939.2|934.2|938.2|933.2|50
1698775800000|2023-10-31 18:10:00|938.4|933.4|938.1|933.1|939|934|937.8|932.8|65
1698776100000|2023-10-31 18:15:00|937.9|932.9|937.9|932.9|938.2|933.2|937.5|932.5|48
1698776400000|2023-10-31 18:20:00|937.7|932.7|937.2|932.2|937.9|932.9|936.5|931.5|77
1698776700000|2023-10-31 18:25:00|937.4|932.4|937.2|932.2|937.5|932.5|937.1|932.1|48
1698777000000|2023-10-31 18:30:00|937.3|932.3|937.2|932.2|937.3|932.3|936.7|931.7|74
1698777300000|2023-10-31 18:35:00|937.1|932.1|937.3|932.3|937.4|932.4|937.1|932.1|48
1698777600000|2023-10-31 18:40:00|937.4|932.4|937.8|932.8|938.1|933.1|937.3|932.3|42
1698777900000|2023-10-31 18:45:00|937.7|932.7|938.5|933.5|938.6|933.6|937.7|932.7|61
1698778200000|2023-10-31 18:50:00|938.3|933.3|938.3|933.3|938.5|933.5|938|933|69
1698778500000|2023-10-31 18:55:00|938.4|933.4|938.6|933.6|938.8|933.8|938.3|933.3|42
1698778800000|2023-10-31 19:00:00|938.7|933.7|938.7|933.7|938.8|933.8|938.3|933.3|55
1698779100000|2023-10-31 19:05:00|938.6|933.6|938.6|933.6|939|934|938.4|933.4|66
1698779400000|2023-10-31 19:10:00|938.4|933.4|938.8|933.8|939.1|934.1|938.3|933.3|82
1698779700000|2023-10-31 19:15:00|939|934|939|934|939.2|934.2|938.8|933.8|25
1698780000000|2023-10-31 19:20:00|939.2|934.2|938.7|933.7|939.2|934.2|938.5|933.5|50
1698780300000|2023-10-31 19:25:00|938.5|933.5|938.7|933.7|939|934|938.4|933.4|47
1698780600000|2023-10-31 19:30:00|938.9|933.9|938.6|933.6|939|934|938.5|933.5|55
1698780900000|2023-10-31 19:35:00|938.8|933.8|939|934|939.2|934.2|938.3|933.3|55
1698781200000|2023-10-31 19:40:00|939.1|934.1|939.3|934.3|939.3|934.3|938.7|933.7|33
1698781500000|2023-10-31 19:45:00|939.1|934.1|939.2|934.2|939.5|934.5|939|934|39
1698781800000|2023-10-31 19:50:00|939.3|934.3|939.3|934.3|939.5|934.5|939|934|33
1698782100000|2023-10-31 19:55:00|939.5|934.5|939.5|934.5|939.7|934.7|939.3|934.3|44
1698782400000|2023-10-31 20:00:00|939.2|934.2|939.5|934.5|939.7|934.7|939.2|934.2|39
1698782700000|2023-10-31 20:05:00|939.7|934.7|939.7|934.7|940|935|939.4|934.4|40
1698783000000|2023-10-31 20:10:00|939.9|934.9|939.9|934.9|940.1|935.1|939.6|934.6|43
1698783300000|2023-10-31 20:15:00|939.7|934.7|939.3|934.3|939.9|934.9|939.3|934.3|30
1698783600000|2023-10-31 20:20:00|939.6|934.6|939.6|934.6|939.9|934.9|939.4|934.4|39
1698783900000|2023-10-31 20:25:00|939.8|934.8|939.1|934.1|939.8|934.8|938.9|933.9|31
1698784200000|2023-10-31 20:30:00|940.4|935.4|940.3|935.3|940.4|935.4|939.3|934.3|31
1698784500000|2023-10-31 20:35:00|939.9|934.9|939.5|934.5|940.5|935.5|939.2|934.2|45
1698784800000|2023-10-31 20:40:00|939.6|934.6|940.3|935.3|940.6|935.6|939.5|934.5|45
1698785100000|2023-10-31 20:45:00|939.8|934.8|940.4|935.4|940.4|935.4|939.7|934.7|50
1698785400000|2023-10-31 20:50:00|939.9|934.9|940.2|935.2|940.8|935.8|939.5|934.5|42
1698785700000|2023-10-31 20:55:00|940.7|935.7|939.5|934.5|940.7|935.7|939.2|934.2|58
1698789600000|2023-10-31 22:00:00|943.4|932.8|942.5|932.6|943.4|932.9|942.4|932.5|17
1698789900000|2023-10-31 22:05:00|940.1|935.1|939.2|934.2|940.1|935.1|939.2|934.2|7
1698790200000|2023-10-31 22:10:00|939.3|934.3|939.4|934.4|939.6|934.6|939.2|934.2|7
1698790500000|2023-10-31 22:15:00|939.3|934.3|939.4|934.4|939.5|934.5|939.2|934.2|11
1698790800000|2023-10-31 22:20:00|939.2|934.2|939.2|934.2|939.3|934.3|939|934|8
1698791100000|2023-10-31 22:25:00|939.3|934.3|939.3|934.3|939.4|934.4|939.1|934.1|9
1698791400000|2023-10-31 22:30:00|939.2|934.2|939.4|934.4|939.5|934.5|939.1|934.1|10
1698791700000|2023-10-31 22:35:00|939.5|934.5|939.7|934.7|939.7|934.7|939.3|934.3|13
1698792000000|2023-10-31 22:40:00|939.6|934.6|939.8|934.8|939.8|934.8|939.5|934.5|15
1698792300000|2023-10-31 22:45:00|939.9|934.9|939.5|934.5|940|935|939.5|934.5|25
1698792600000|2023-10-31 22:50:00|939.7|934.7|939.6|934.6|939.7|934.7|939.5|934.5|14
1698792900000|2023-10-31 22:55:00|939.5|934.5|939.4|934.4|939.5|934.5|939.1|934.1|17
1698793200000|2023-10-31 23:00:00|939.5|934.5|939.2|934.2|939.5|934.5|939.2|934.2|28
1698793500000|2023-10-31 23:05:00|939.3|934.3|939.3|934.3|939.6|934.6|939|934|24
1698793800000|2023-10-31 23:10:00|939.5|934.5|939.1|934.1|939.5|934.5|939|934|10
1698794100000|2023-10-31 23:15:00|939|934|939.1|934.1|939.3|934.3|939|934|18
1698794400000|2023-10-31 23:20:00|939.2|934.2|939.2|934.2|939.3|934.3|939.1|934.1|7
1698794700000|2023-10-31 23:25:00|939.1|934.1|939.2|934.2|939.2|934.2|938.8|933.8|20
1698795000000|2023-10-31 23:30:00|939.1|934.1|938.5|933.5|939.4|934.4|938.5|933.5|17
1698795300000|2023-10-31 23:35:00|938.6|933.6|938.5|933.5|938.6|933.6|938.2|933.2|11
1698795600000|2023-10-31 23:40:00|938.4|933.4|938.5|933.5|938.6|933.6|938.2|933.2|13
1698795900000|2023-10-31 23:45:00|938.2|933.2|938.5|933.5|938.6|933.6|938.1|933.1|18
1698796200000|2023-10-31 23:50:00|938.4|933.4|937.9|932.9|938.5|933.5|937.6|932.6|30
1698796500000|2023-10-31 23:55:00|937.8|932.8|937.8|932.8|938|933|937.5|932.5|20
1698796800000|2023-11-01 00:00:00|937.9|932.9|938.2|933.2|938.2|933.2|937.7|932.7|13
1698797100000|2023-11-01 00:05:00|938.1|933.1|937.2|932.2|938.2|933.2|937.2|932.2|29
1698797400000|2023-11-01 00:10:00|937.1|932.1|937.6|932.6|937.9|932.9|937|932|39
1698797700000|2023-11-01 00:15:00|937.5|932.5|937.1|932.1|937.6|932.6|936.9|931.9|42
1698798000000|2023-11-01 00:20:00|937.2|932.2|936.8|931.8|937.2|932.2|936.7|931.7|12
1698798300000|2023-11-01 00:25:00|936.9|931.9|936.6|931.6|937.1|932.1|936.5|931.5|16
1698798600000|2023-11-01 00:30:00|936.4|931.4|936.4|931.4|936.7|931.7|936.2|931.2|26
1698798900000|2023-11-01 00:35:00|936.5|931.5|936|931|936.8|931.8|935.8|930.8|46
1698799200000|2023-11-01 00:40:00|935.9|930.9|935.6|930.6|936|931|935.4|930.4|23
1698799500000|2023-11-01 00:45:00|935.4|930.4|935.9|930.9|936|931|935.4|930.4|30
1698799800000|2023-11-01 00:50:00|935.8|930.8|936.2|931.2|936.2|931.2|935.5|930.5|45
1698800100000|2023-11-01 00:55:00|936.3|931.3|935.9|930.9|936.3|931.3|935.7|930.7|23
1698800400000|2023-11-01 01:00:00|936|931|936.3|931.3|936.3|931.3|935.7|930.7|56
1698800700000|2023-11-01 01:05:00|936.2|931.2|936.8|931.8|937|932|936.2|931.2|28
1698801000000|2023-11-01 01:10:00|936.9|931.9|937|932|937.1|932.1|936.3|931.3|48
1698801300000|2023-11-01 01:15:00|937.1|932.1|936.7|931.7|937.3|932.3|936.3|931.3|33
1698801600000|2023-11-01 01:20:00|936.8|931.8|936.5|931.5|937.3|932.3|936.4|931.4|37
1698801900000|2023-11-01 01:25:00|936.4|931.4|935.8|930.8|936.6|931.6|935.8|930.8|32
1698802200000|2023-11-01 01:30:00|936.1|931.1|935.9|930.9|936.2|931.2|935.5|930.5|53
1698802500000|2023-11-01 01:35:00|935.8|930.8|937.1|932.1|937.2|932.2|935.8|930.8|28
1698802800000|2023-11-01 01:40:00|937.2|932.2|938.1|933.1|938.1|933.1|937.2|932.2|24
1698803100000|2023-11-01 01:45:00|937.8|932.8|937.6|932.6|937.8|932.8|937.1|932.1|44
1698803400000|2023-11-01 01:50:00|937.5|932.5|935.7|930.7|937.6|932.6|935.7|930.7|35
1698803700000|2023-11-01 01:55:00|935.8|930.8|936.2|931.2|936.4|931.4|935.6|930.6|58
1698804000000|2023-11-01 02:00:00|936.1|931.1|936|931|936.5|931.5|935.8|930.8|46
1698804300000|2023-11-01 02:05:00|935.9|930.9|935.5|930.5|936|931|935.4|930.4|31
1698804600000|2023-11-01 02:10:00|935.7|930.7|935.9|930.9|936.1|931.1|935.7|930.7|49
1698804900000|2023-11-01 02:15:00|936|931|935.6|930.6|936|931|935.4|930.4|23
1698805200000|2023-11-01 02:20:00|935.5|930.5|934.4|929.4|935.7|930.7|934.2|929.2|60
1698805500000|2023-11-01 02:25:00|934.9|929.9|934.8|929.8|935.3|930.3|934.4|929.4|44
1698805800000|2023-11-01 02:30:00|934.4|929.4|935.4|930.4|936.3|931.3|934.4|929.4|67
1698806100000|2023-11-01 02:35:00|935.3|930.3|935.1|930.1|936.1|931.1|935.1|930.1|59
1698806400000|2023-11-01 02:40:00|935.5|930.5|936.1|931.1|936.8|931.8|935.1|930.1|49
1698806700000|2023-11-01 02:45:00|936.2|931.2|935.8|930.8|937.1|932.1|935.5|930.5|43
1698807000000|2023-11-01 02:50:00|935.9|930.9|935.5|930.5|936.5|931.5|935|930|81
1698807300000|2023-11-01 02:55:00|935.1|930.1|934.9|929.9|936|931|934.7|929.7|58
1698807600000|2023-11-01 03:00:00|935.4|930.4|934.7|929.7|936.2|931.2|934.7|929.7|72
1698807900000|2023-11-01 03:05:00|935.4|930.4|935.1|930.1|935.7|930.7|934.7|929.7|51
1698808200000|2023-11-01 03:10:00|935.4|930.4|934.3|929.3|935.6|930.6|934.1|929.1|55
1698808500000|2023-11-01 03:15:00|934.4|929.4|935.3|930.3|935.5|930.5|934.3|929.3|52
1698808800000|2023-11-01 03:20:00|935.2|930.2|934.9|929.9|935.6|930.6|934.7|929.7|61
1698809100000|2023-11-01 03:25:00|935.3|930.3|935.4|930.4|936|931|934.9|929.9|55
1698809400000|2023-11-01 03:30:00|935.7|930.7|935.1|930.1|936.4|931.4|935.1|930.1|52
1698809700000|2023-11-01 03:35:00|935.4|930.4|935.1|930.1|935.7|930.7|934.7|929.7|33
1698810000000|2023-11-01 03:40:00|934.8|929.8|935.1|930.1|935.5|930.5|934.6|929.6|47
1698810300000|2023-11-01 03:45:00|934.8|929.8|935|930|935.6|930.6|934.7|929.7|41
1698810600000|2023-11-01 03:50:00|935.3|930.3|934.1|929.1|935.3|930.3|934|929|49
1698810900000|2023-11-01 03:55:00|934|929|934|929|934.3|929.3|933.9|928.9|41
1698811200000|2023-11-01 04:00:00|933.9|928.9|934.4|929.4|934.5|929.5|933.8|928.8|47
1698811500000|2023-11-01 04:05:00|934.5|929.5|933.9|928.9|934.5|929.5|933.7|928.7|38
1698811800000|2023-11-01 04:10:00|933.8|928.8|933.3|928.3|934|929|933.3|928.3|50
1698812100000|2023-11-01 04:15:00|933.4|928.4|931.8|926.8|933.8|928.8|931.8|926.8|74
1698812400000|2023-11-01 04:20:00|931.9|926.9|932.6|927.6|933.2|928.2|931.8|926.8|34
1698812700000|2023-11-01 04:25:00|932.7|927.7|932.3|927.3|932.9|927.9|932.2|927.2|47
1698813000000|2023-11-01 04:30:00|932.4|927.4|932.5|927.5|932.6|927.6|932.1|927.1|31
1698813300000|2023-11-01 04:35:00|932.6|927.6|933.2|928.2|933.4|928.4|932.6|927.6|51
1698813600000|2023-11-01 04:40:00|933.4|928.4|932.8|927.8|933.6|928.6|932.7|927.7|33
1698813900000|2023-11-01 04:45:00|933|928|932.5|927.5|933.3|928.3|932.4|927.4|40
1698814200000|2023-11-01 04:50:00|932.4|927.4|932.6|927.6|932.8|927.8|932.3|927.3|40
1698814500000|2023-11-01 04:55:00|932.7|927.7|933|928|933.6|928.6|932.5|927.5|59
1698814800000|2023-11-01 05:00:00|932.9|927.9|932.7|927.7|933.2|928.2|932.2|927.2|73
1698815100000|2023-11-01 05:05:00|932.5|927.5|932.1|927.1|932.9|927.9|932|927|55
1698815400000|2023-11-01 05:10:00|932|927|932.6|927.6|933|928|932|927|51
1698815700000|2023-11-01 05:15:00|932.5|927.5|932.9|927.9|933.1|928.1|932.5|927.5|21
1698816000000|2023-11-01 05:20:00|932.8|927.8|933.2|928.2|933.9|928.9|932.8|927.8|39
1698816300000|2023-11-01 05:25:00|933.3|928.3|933.3|928.3|933.6|928.6|932.9|927.9|44
1698816600000|2023-11-01 05:30:00|933.2|928.2|933|928|933.5|928.5|932.6|927.6|63
1698816900000|2023-11-01 05:35:00|933.2|928.2|932.9|927.9|933.7|928.7|932.8|927.8|57
1698817200000|2023-11-01 05:40:00|932.6|927.6|933|928|933.4|928.4|932.4|927.4|57
1698817500000|2023-11-01 05:45:00|933.2|928.2|932|927|933.2|928.2|932|927|50
1698817800000|2023-11-01 05:50:00|932.1|927.1|932.6|927.6|933|928|932.1|927.1|59
1698818100000|2023-11-01 05:55:00|932.5|927.5|932.1|927.1|932.7|927.7|932|927|41
1698818400000|2023-11-01 06:00:00|932.3|927.3|934|929|934.1|929.1|932.3|927.3|69
1698818700000|2023-11-01 06:05:00|933.9|928.9|933.9|928.9|934.1|929.1|933.7|928.7|35
1698819000000|2023-11-01 06:10:00|934|929|934.7|929.7|935|930|933.8|928.8|48
1698819300000|2023-11-01 06:15:00|934.6|929.6|934.9|929.9|935.3|930.3|934.5|929.5|31
1698819600000|2023-11-01 06:20:00|934.8|929.8|934.4|929.4|934.8|929.8|934.3|929.3|27
1698819900000|2023-11-01 06:25:00|934.2|929.2|934.2|929.2|934.3|929.3|933.9|928.9|17
1698820200000|2023-11-01 06:30:00|934.1|929.1|933.6|928.6|934.1|929.1|933.6|928.6|24
1698820500000|2023-11-01 06:35:00|933.5|928.5|933.8|928.8|933.9|928.9|933.5|928.5|49
1698820800000|2023-11-01 06:40:00|933.9|928.9|934|929|934.1|929.1|933.6|928.6|37
1698821100000|2023-11-01 06:45:00|934.1|929.1|933.7|928.7|934.1|929.1|933.7|928.7|20
1698821400000|2023-11-01 06:50:00|933.8|928.8|934|929|934.1|929.1|933.8|928.8|25
1698821700000|2023-11-01 06:55:00|933.9|928.9|934.5|929.5|934.5|929.5|933.8|928.8|29
1698822000000|2023-11-01 07:00:00|934.6|929.6|935.8|930.8|935.9|930.9|934.6|929.6|45
1698822300000|2023-11-01 07:05:00|935.7|930.7|933.2|928.2|935.7|930.7|933|928|58
1698822600000|2023-11-01 07:10:00|933.1|928.1|934.2|929.2|934.4|929.4|933.1|928.1|39
1698822900000|2023-11-01 07:15:00|934.1|929.1|931.4|926.4|934.2|929.2|931.2|926.2|46
1698823200000|2023-11-01 07:20:00|931.5|926.5|931.9|926.9|931.9|926.9|931.3|926.3|53
1698823500000|2023-11-01 07:25:00|931.7|926.7|931.1|926.1|931.7|926.7|931.1|926.1|74
1698823800000|2023-11-01 07:30:00|931.2|926.2|932|927|932|927|931|926|55
1698824100000|2023-11-01 07:35:00|931.7|926.7|931.9|926.9|932.2|927.2|931.6|926.6|41
1698824400000|2023-11-01 07:40:00|931.8|926.8|931.1|926.1|931.8|926.8|931|926|46
1698824700000|2023-11-01 07:45:00|931.2|926.2|931.2|926.2|931.7|926.7|930.8|925.8|56
1698825000000|2023-11-01 07:50:00|931.1|926.1|929.4|924.4|931.2|926.2|929.3|924.3|88
1698825300000|2023-11-01 07:55:00|929.2|924.2|930|925|930.4|925.4|929.2|924.2|70
1698825600000|2023-11-01 08:00:00|930.1|925.1|930.3|925.3|931|926|929.9|924.9|121
1698825900000|2023-11-01 08:05:00|930.2|925.2|929.9|924.9|930.8|925.8|929.7|924.7|87
1698826200000|2023-11-01 08:10:00|929.7|924.7|929.4|924.4|929.9|924.9|928.5|923.5|92
1698826500000|2023-11-01 08:15:00|929.3|924.3|929.4|924.4|929.7|924.7|927.8|922.8|66
1698826800000|2023-11-01 08:20:00|929.2|924.2|928.2|923.2|929.7|924.7|928|923|88
1698827100000|2023-11-01 08:25:00|928.1|923.1|928.1|923.1|929.2|924.2|927.8|922.8|97
1698827400000|2023-11-01 08:30:00|928|923|928.4|923.4|929.5|924.5|927.9|922.9|76
1698827700000|2023-11-01 08:35:00|928.5|923.5|929.6|924.6|929.8|924.8|928.5|923.5|61
1698828000000|2023-11-01 08:40:00|930|925|930.3|925.3|930.5|925.5|929.6|924.6|59
1698828300000|2023-11-01 08:45:00|930.4|925.4|930.2|925.2|930.4|925.4|929.5|924.5|63
1698828600000|2023-11-01 08:50:00|930|925|930.4|925.4|931.2|926.2|930|925|63
1698828900000|2023-11-01 08:55:00|930.3|925.3|929.9|924.9|930.4|925.4|929.3|924.3|58
1698829200000|2023-11-01 09:00:00|930|925|930.5|925.5|930.6|925.6|929.9|924.9|44
1698829500000|2023-11-01 09:05:00|930.4|925.4|930.6|925.6|931.5|926.5|930.3|925.3|53
1698829800000|2023-11-01 09:10:00|930.9|925.9|931.6|926.6|931.9|926.9|930.5|925.5|73
1698830100000|2023-11-01 09:15:00|931.2|926.2|928.1|923.1|931.7|926.7|927.9|922.9|79
1698830400000|2023-11-01 09:20:00|928.4|923.4|929.1|924.1|929.7|924.7|927.7|922.7|61
1698830700000|2023-11-01 09:25:00|929|924|926.9|921.9|929|924|926.9|921.9|57
1698831000000|2023-11-01 09:30:00|927.2|922.2|927.4|922.4|928.2|924.1|925.3|921.6|56
1698831300000|2023-11-01 09:35:00|927.1|922.1|925.2|923.4|927.2|923.6|925.2|921.6|19
1698831600000|2023-11-01 09:40:00|925.1|923.3|925.7|923.9|927.5|923.9|924.9|921.1|36
1698831900000|2023-11-01 09:45:00|925.6|923.8|927.3|922.3|927.6|923.8|924.8|921.8|48
1698832200000|2023-11-01 09:50:00|924.9|923.1|927.3|922.3|927.4|923.4|924.9|921.6|40
1698832500000|2023-11-01 09:55:00|925.2|923.4|927.6|922.6|928.3|923.7|924.9|921.6|74
1698832800000|2023-11-01 10:00:00|927.7|922.7|925.4|923.6|927.7|924.2|925.4|922.2|20
1698833100000|2023-11-01 10:05:00|925.3|923.5|927.6|922.6|927.8|923.5|924.9|921.8|54
1698833400000|2023-11-01 10:10:00|925.3|923.5|928.4|923.4|928.9|925|925|921.9|65
1698833700000|2023-11-01 10:15:00|928.3|923.3|926.8|925|928.8|925.3|926.6|923.2|46
1698834000000|2023-11-01 10:20:00|926.9|925.1|925.9|924.1|928.5|925.1|925.9|922.5|50
1698834300000|2023-11-01 10:25:00|927.5|922.5|925.4|923.6|927.7|924.4|925.3|922|37
1698834600000|2023-11-01 10:30:00|927.5|922.5|926.4|921.4|927.5|923.3|924.9|921|43
1698834900000|2023-11-01 10:35:00|926.5|921.5|927.1|922.1|927.8|923.4|924.8|921.4|60
1698835200000|2023-11-01 10:40:00|927.4|922.4|924.7|922.9|927.7|923.2|924.6|920.7|79
1698835500000|2023-11-01 10:45:00|926.2|921.2|925.7|920.7|926.3|923.2|924.1|920.6|32
1698835800000|2023-11-01 10:50:00|925.3|920.3|926.1|921.1|926.4|921.4|925.3|920.3|58
1698836100000|2023-11-01 10:55:00|925.7|920.7|926.5|921.5|926.5|921.5|925.7|920.7|54
1698836400000|2023-11-01 11:00:00|926.2|921.2|927.3|922.3|927.9|922.9|926.2|921.2|76
1698836700000|2023-11-01 11:05:00|927.6|922.6|926.6|921.6|928|923|926.2|921.2|69
1698837000000|2023-11-01 11:10:00|927|922|926.4|921.4|927.3|922.3|926.1|921.1|72
1698837300000|2023-11-01 11:15:00|926.5|921.5|926.3|921.3|926.9|923|924.8|921.1|43
1698837600000|2023-11-01 11:20:00|925.7|920.7|925|920|925.9|920.9|924.3|919.3|60
1698837900000|2023-11-01 11:25:00|925.1|920.1|924.9|919.9|925.7|920.7|924.2|919.2|36
1698838200000|2023-11-01 11:30:00|924.5|919.5|925.2|920.2|925.3|920.3|924.5|919.5|51
1698838500000|2023-11-01 11:35:00|924.9|919.9|925.5|920.5|925.6|920.6|924.6|919.6|55
1698838800000|2023-11-01 11:40:00|925.4|920.4|925.1|920.1|925.5|920.5|924.6|919.6|66
1698839100000|2023-11-01 11:45:00|925.2|920.2|925.5|920.5|925.6|920.6|924.6|919.6|52
1698839400000|2023-11-01 11:50:00|925.1|920.1|925.4|920.4|925.4|920.4|924.4|919.4|75
1698839700000|2023-11-01 11:55:00|925.5|920.5|924.3|919.3|926|921|923.3|918.3|144
1698840000000|2023-11-01 12:00:00|924.4|919.4|925.4|920.4|925.9|920.9|923.8|918.8|195
1698840300000|2023-11-01 12:05:00|925.3|920.3|922.8|917.8|925.3|920.3|922.2|917.2|199
1698840600000|2023-11-01 12:10:00|922.5|917.5|924.2|919.2|924.2|919.2|922.5|917.5|144
1698840900000|2023-11-01 12:15:00|924.4|919.4|925.5|920.5|925.9|920.9|923.3|918.3|254
1698841200000|2023-11-01 12:20:00|925.4|920.4|926.2|921.2|927|922|924.2|919.2|310
1698841500000|2023-11-01 12:25:00|926.1|921.1|926.3|921.3|927.3|922.3|924.1|919.1|264
1698841800000|2023-11-01 12:30:00|927.3|922.3|929.5|924.5|929.7|924.7|926.8|921.8|469
1698842100000|2023-11-01 12:35:00|929.7|924.7|928.7|923.7|930|925|928.2|923.2|355
1698842400000|2023-11-01 12:40:00|928.9|923.9|927.1|922.1|929.4|924.4|926.5|921.5|272
1698842700000|2023-11-01 12:45:00|927.2|922.2|928.5|923.5|928.6|923.6|925.9|920.9|276
1698843000000|2023-11-01 12:50:00|928.6|923.6|928.3|923.3|930.1|925.1|927.5|922.5|212
1698843300000|2023-11-01 12:55:00|928.5|923.5|929.4|924.4|929.8|924.8|927.5|922.5|119
1698843600000|2023-11-01 13:00:00|929.2|924.2|929.7|924.7|931|926|927.8|922.8|189
1698843900000|2023-11-01 13:05:00|930|925|929.9|924.9|930.6|925.6|928|923|115
1698844200000|2023-11-01 13:10:00|930|925|928.2|923.2|930.1|925.1|926.9|921.9|109
1698844500000|2023-11-01 13:15:00|928.1|923.1|928.5|923.5|928.7|923.7|927.3|922.3|111
1698844800000|2023-11-01 13:20:00|928.7|923.7|928.6|923.6|928.9|923.9|928.3|923.3|75
1698845100000|2023-11-01 13:25:00|928.5|923.5|929.1|924.1|929.4|924.4|927.9|922.9|80
1698845400000|2023-11-01 13:30:00|929.2|924.2|926.7|921.7|929.5|924.8|924.6|921.1|209
1698845700000|2023-11-01 13:35:00|926.8|921.8|925.7|923.9|928.7|925.3|925.3|921.6|221
1698846000000|2023-11-01 13:40:00|927.3|922.3|929|924|930.7|926.5|925.8|922|171
1698846300000|2023-11-01 13:45:00|929.9|924.9|931.9|926.9|933|928.5|929.1|924.1|265
1698846600000|2023-11-01 13:50:00|929.4|927.6|931.6|926.6|932.1|927.8|928|925.1|315
1698846900000|2023-11-01 13:55:00|931.5|926.5|929.7|924.7|931.5|927.1|927.1|924.1|186
1698847200000|2023-11-01 14:00:00|930.9|925.9|926.2|924.4|933|928|926.2|923.4|590
1698847500000|2023-11-01 14:05:00|928.8|923.8|930.4|925.4|931.1|926.7|926|923|457
1698847800000|2023-11-01 14:10:00|928|926.2|932.1|927.1|932.6|928.3|927.4|924.3|482
1698848100000|2023-11-01 14:15:00|929.8|928|932.6|927.6|932.7|928.4|928.8|926|352
1698848400000|2023-11-01 14:20:00|932.7|927.7|933.7|928.7|934.2|929.8|929.7|927.1|425
1698848700000|2023-11-01 14:25:00|933.1|928.1|933.6|928.6|934.1|929.1|931.9|926.9|411
1698849000000|2023-11-01 14:30:00|933.7|928.7|932.7|927.7|934|929|931.3|926.3|371
1698849300000|2023-11-01 14:35:00|932.2|927.2|934|929|934.8|929.8|932|927|326
1698849600000|2023-11-01 14:40:00|935.1|930.1|935.1|930.1|936|931|934.1|929.1|156
1698849900000|2023-11-01 14:45:00|935.8|930.8|933.3|928.3|935.9|930.9|932.6|927.6|216
1698850200000|2023-11-01 14:50:00|933.6|928.6|933.1|928.1|934.3|929.3|931.9|926.9|234
1698850500000|2023-11-01 14:55:00|933.2|928.2|932.5|927.5|933.8|928.8|931.8|926.8|189
1698850800000|2023-11-01 15:00:00|932.7|927.7|933.7|928.7|933.9|928.9|930.9|925.9|258
1698851100000|2023-11-01 15:05:00|932.6|927.6|932.8|927.8|934.1|929.1|932.3|927.3|185
1698851400000|2023-11-01 15:10:00|932.9|927.9|931.6|926.6|932.9|927.9|930.5|925.5|190
1698851700000|2023-11-01 15:15:00|931.5|926.5|930.2|925.2|932.2|927.2|929.7|924.7|151
1698852000000|2023-11-01 15:20:00|929.9|924.9|926.3|924.5|930.2|926.5|926|922.3|188
1698852300000|2023-11-01 15:25:00|927.5|922.5|928.6|923.6|929.5|926.3|926.3|922.5|140
1698852600000|2023-11-01 15:30:00|927|925.2|927.8|926|929.3|926.1|927|923.2|211
1698852900000|2023-11-01 15:35:00|929.1|924.1|927.3|925.5|929.8|926.5|927.2|923.5|151
1698853200000|2023-11-01 15:40:00|927.2|925.4|928.2|923.2|928.7|925.6|926.6|922.8|150
1698853500000|2023-11-01 15:45:00|927.1|925.3|927.9|922.9|929.5|926.1|926.7|922.9|147
1698853800000|2023-11-01 15:50:00|928.1|923.1|926.8|921.8|928.5|925.1|925|921.3|107
1698854100000|2023-11-01 15:55:00|925.6|923.8|926.1|924.3|928.2|924.7|925.6|921.8|126
1698854400000|2023-11-01 16:00:00|927.5|922.5|926.5|924.7|928.4|925.2|926|922.2|130
1698854700000|2023-11-01 16:05:00|927.8|922.8|926.6|924.8|928.5|925.4|926.3|922.4|95
1698855000000|2023-11-01 16:10:00|926.5|924.7|926.2|921.2|927.8|924.8|925|921.2|111
1698855300000|2023-11-01 16:15:00|925.1|923.3|925|923.2|926.5|923.3|924.4|920.9|62
1698855600000|2023-11-01 16:20:00|926.1|921.1|924.7|922.9|926.7|923.1|924.2|920.5|122
1698855900000|2023-11-01 16:25:00|926|921|927|922|927.2|923.7|924.7|920.8|98
1698856200000|2023-11-01 16:30:00|926.7|921.7|927|922|927.1|923.7|925.3|921.4|79
1698856500000|2023-11-01 16:35:00|926.8|921.8|927.1|922.1|927.3|923.7|925.1|921.3|122
1698856800000|2023-11-01 16:40:00|927|922|926.3|921.3|927|923.1|924.3|920.7|113
1698857100000|2023-11-01 16:45:00|926.2|921.2|927|922|927.1|923.4|923.8|920|121
1698857400000|2023-11-01 16:50:00|927.1|922.1|927.7|922.7|927.9|922.9|926.6|921.6|84
1698857700000|2023-11-01 16:55:00|927.5|922.5|927.9|922.9|928.9|923.9|927.5|922.5|183
1698858000000|2023-11-01 17:00:00|928.2|923.2|926.7|921.7|928.4|923.4|926.3|921.3|157
1698858300000|2023-11-01 17:05:00|926.4|921.4|926.3|921.3|927.1|922.1|925.9|920.9|76
1698858600000|2023-11-01 17:10:00|925.9|920.9|927.4|922.4|927.4|922.4|925.9|920.9|63
1698858900000|2023-11-01 17:15:00|927.1|922.1|927.4|922.4|927.6|922.6|926.9|921.9|66
1698859200000|2023-11-01 17:20:00|927.3|922.3|927.2|922.2|927.8|922.8|927.1|922.1|58
1698859500000|2023-11-01 17:25:00|927.3|922.3|927.8|922.8|927.8|922.8|927|922|75
1698859800000|2023-11-01 17:30:00|927.5|922.5|927.2|922.2|927.8|922.8|927.2|922.2|51
1698860100000|2023-11-01 17:35:00|927.4|922.4|927.4|922.4|927.9|922.9|927.2|922.2|40
1698860400000|2023-11-01 17:40:00|927.6|922.6|927.5|922.5|928|923|927.4|922.4|48
1698860700000|2023-11-01 17:45:00|927.4|922.4|926.8|921.8|927.7|922.7|926.6|921.6|59
1698861000000|2023-11-01 17:50:00|926.9|921.9|927.5|922.5|928.1|923.1|926.9|921.9|58
1698861300000|2023-11-01 17:55:00|927.3|922.3|926.9|921.9|928|923|926.8|921.8|47
1698861600000|2023-11-01 18:00:00|927|922|927.5|922.5|930|925|926.5|921.5|391
1698861900000|2023-11-01 18:05:00|927.4|922.4|927.1|922.1|928.3|923.3|926.4|921.4|184
1698862200000|2023-11-01 18:10:00|927.2|922.2|926.2|921.2|927.4|922.4|926.2|921.2|120
1698862500000|2023-11-01 18:15:00|926.3|921.3|926.9|921.9|927.5|922.5|926|921|96
1698862800000|2023-11-01 18:20:00|927|922|927.1|922.1|927.2|922.2|926.6|921.6|92
1698863100000|2023-11-01 18:25:00|927|922|926.9|921.9|927.4|922.4|926.5|921.5|82
1698863400000|2023-11-01 18:30:00|927|922|928.3|923.3|929.3|924.3|926.7|921.7|347
1698863700000|2023-11-01 18:35:00|928.1|923.1|926.7|921.7|929.4|924.4|926.2|921.2|447
1698864000000|2023-11-01 18:40:00|927|922|923.2|921.4|927.3|922.3|922.2|919.3|433
1698864300000|2023-11-01 18:45:00|923.3|921.5|926.1|921.1|926.6|922.4|922.9|919.2|416
1698864600000|2023-11-01 18:50:00|925.5|920.5|926.6|921.6|927.5|923.1|923.9|920|372
1698864900000|2023-11-01 18:55:00|926.7|921.7|926.6|921.6|928.5|923.8|924.4|920.7|243
1698865200000|2023-11-01 19:00:00|926.5|921.5|927.6|922.6|929|924|926.5|921.5|246
1698865500000|2023-11-01 19:05:00|928.7|923.7|929.1|924.1|929.1|924.1|927.2|922.2|182
1698865800000|2023-11-01 19:10:00|928|923|928.7|923.7|930.4|925.4|927.2|922.6|164
1698866100000|2023-11-01 19:15:00|928.6|923.6|929.9|924.9|930.5|925.5|928.4|923.4|243
1698866400000|2023-11-01 19:20:00|930|925|929.9|924.9|930.6|925.6|928.5|923.5|215
1698866700000|2023-11-01 19:25:00|929.7|924.7|929.4|924.4|931.1|926.1|929.3|924.3|108
1698867000000|2023-11-01 19:30:00|930.1|925.1|929.8|924.8|931|926|929|924|145
1698867300000|2023-11-01 19:35:00|929.7|924.7|930|925|931.1|926.1|929.3|924.3|83
1698867600000|2023-11-01 19:40:00|929.5|924.5|928.9|923.9|929.9|924.9|928.9|923.9|79
1698867900000|2023-11-01 19:45:00|929.2|924.2|929.3|924.3|929.3|925.8|927.1|923.4|72
1698868200000|2023-11-01 19:50:00|929|924|928.9|923.9|929.3|926.1|926.9|923.1|82
1698868500000|2023-11-01 19:55:00|928.4|923.4|928.7|923.7|929.5|925.9|927.2|923.4|116
1698868800000|2023-11-01 20:00:00|928.5|923.5|928.7|923.7|929.2|925.7|927|923.2|53
1698869100000|2023-11-01 20:05:00|929.1|924.1|929.1|924.1|929.2|925.7|927.4|923.6|40
1698869400000|2023-11-01 20:10:00|928.7|923.7|928.6|923.6|929.1|925.6|927.4|923.6|16
1698869700000|2023-11-01 20:15:00|929|924|927|925.2|929|925.2|926.9|923.1|32
1698870000000|2023-11-01 20:20:00|928.3|923.3|928.3|923.3|928.7|925.2|927|923.2|42
1698870300000|2023-11-01 20:25:00|928.2|923.2|928.2|923.2|928.7|925.2|927|923.2|24
1698870600000|2023-11-01 20:30:00|928.7|923.7|929.2|924.2|930|925|928|923|37
1698870900000|2023-11-01 20:35:00|929.3|924.3|929.3|924.3|929.9|924.9|928.6|923.6|60
1698871200000|2023-11-01 20:40:00|928.7|923.7|929.4|924.4|930|925|928.7|923.7|51
1698871500000|2023-11-01 20:45:00|929.5|924.5|929.5|924.5|930.2|925.2|928.6|923.6|70
1698871800000|2023-11-01 20:50:00|928.8|923.8|929.5|924.5|930.7|925.7|928.8|923.8|93
1698872100000|2023-11-01 20:55:00|928.9|923.9|929.6|924.6|930.2|925.2|928.9|923.9|34
1698876000000|2023-11-01 22:00:00|929.9|921.8|928.8|923.8|930|923.9|928.5|921.8|16
1698876300000|2023-11-01 22:05:00|928.9|923.9|929|924|929.1|924.1|928.8|923.8|19
1698876600000|2023-11-01 22:10:00|929.1|924.1|930.2|925.2|930.2|925.2|929.1|924.1|12
1698876900000|2023-11-01 22:15:00|930.3|925.3|930.3|925.3|930.3|925.3|930|925|13
1698877200000|2023-11-01 22:20:00|930.1|925.1|930.2|925.2|930.2|925.2|930.1|925.1|6
1698877500000|2023-11-01 22:25:00|930.1|925.1|930.3|925.3|930.3|925.3|930.1|925.1|7
1698877800000|2023-11-01 22:30:00|930.4|925.4|930.2|925.2|930.4|925.4|930.2|925.2|3
1698878100000|2023-11-01 22:35:00|930.1|925.1|930.1|925.1|930.2|925.2|929.9|924.9|10
1698878400000|2023-11-01 22:40:00|930|925|930.3|925.3|930.3|925.3|930|925|6
1698878700000|2023-11-01 22:45:00|930.4|925.4|930.5|925.5|930.6|925.6|930.1|925.1|14
1698879000000|2023-11-01 22:50:00|930.6|925.6|931|926|931|926|930.6|925.6|7
1698879300000|2023-11-01 22:55:00|930.9|925.9|930.6|925.6|930.9|925.9|930.6|925.6|4
1698879600000|2023-11-01 23:00:00|930.5|925.5|930.9|925.9|930.9|925.9|930.1|925.1|17
1698879900000|2023-11-01 23:05:00|931|926|931.1|926.1|931.5|926.5|930.9|925.9|11
1698880200000|2023-11-01 23:10:00|931|926|931.2|926.2|931.3|926.3|930.5|925.5|19
1698880500000|2023-11-01 23:15:00|931.4|926.4|931.4|926.4|931.5|926.5|931.2|926.2|10
1698880800000|2023-11-01 23:20:00|931.5|926.5|932|927|932|927|931.2|926.2|18
1698881100000|2023-11-01 23:25:00|932.1|927.1|931.8|926.8|932.1|927.1|931.8|926.8|13
1698881400000|2023-11-01 23:30:00|931.9|926.9|931.6|926.6|932.1|927.1|931.3|926.3|21
1698881700000|2023-11-01 23:35:00|931.5|926.5|931.2|926.2|931.5|926.5|931.2|926.2|16
1698882000000|2023-11-01 23:40:00|931.3|926.3|931.2|926.2|931.6|926.6|930.8|925.8|30
1698882300000|2023-11-01 23:45:00|931.1|926.1|931.3|926.3|931.3|926.3|931.1|926.1|6
1698882600000|2023-11-01 23:50:00|931.2|926.2|931.2|926.2|931.2|926.2|930.9|925.9|9
1698882900000|2023-11-01 23:55:00|931.3|926.3|931.4|926.4|931.4|926.4|931.2|926.2|10
1698883200000|2023-11-02 00:00:00|931.3|926.3|931.6|926.6|932|927|931.3|926.3|25
1698883500000|2023-11-02 00:05:00|931.5|926.5|931.4|926.4|931.8|926.8|931.1|926.1|30
1698883800000|2023-11-02 00:10:00|931.5|926.5|931.3|926.3|931.7|926.7|931.2|926.2|14
1698884100000|2023-11-02 00:15:00|931.4|926.4|931.4|926.4|932|927|931.4|926.4|27
1698884400000|2023-11-02 00:20:00|931.3|926.3|931.4|926.4|932.1|927.1|931.3|926.3|22
1698884700000|2023-11-02 00:25:00|931.3|926.3|931.4|926.4|931.6|926.6|930.6|925.6|73
1698885000000|2023-11-02 00:30:00|931.5|926.5|932.5|927.5|932.5|927.5|931.3|926.3|47
1698885300000|2023-11-02 00:35:00|932.4|927.4|932.3|927.3|932.9|927.9|932.3|927.3|60
1698885600000|2023-11-02 00:40:00|932.2|927.2|931.5|926.5|932.4|927.4|931|926|47
1698885900000|2023-11-02 00:45:00|931.4|926.4|931.2|926.2|931.7|926.7|931|926|42
1698886200000|2023-11-02 00:50:00|931.3|926.3|931.1|926.1|931.5|926.5|930.8|925.8|51
1698886500000|2023-11-02 00:55:00|931.3|926.3|931.7|926.7|932.1|927.1|930.9|925.9|66
1698886800000|2023-11-02 01:00:00|931.8|926.8|931.7|926.7|932|927|931.3|926.3|109
1698887100000|2023-11-02 01:05:00|931.8|926.8|932.3|927.3|932.4|927.4|931.4|926.4|75
1698887400000|2023-11-02 01:10:00|932.2|927.2|932.1|927.1|933|928|931.9|926.9|73
1698887700000|2023-11-02 01:15:00|932.2|927.2|932.4|927.4|932.6|927.6|932.1|927.1|72
1698888000000|2023-11-02 01:20:00|932.3|927.3|931.9|926.9|932.9|927.9|931.9|926.9|69
1698888300000|2023-11-02 01:25:00|932.1|927.1|932.1|927.1|932.4|927.4|931.8|926.8|59
1698888600000|2023-11-02 01:30:00|932.2|927.2|932|927|932.2|927.2|931.6|926.6|110
1698888900000|2023-11-02 01:35:00|931.9|926.9|931.7|926.7|932.2|927.2|931.6|926.6|70
1698889200000|2023-11-02 01:40:00|931.8|926.8|931.9|926.9|932|927|931.6|926.6|44
1698889500000|2023-11-02 01:45:00|931.8|926.8|932.2|927.2|932.5|927.5|931.4|926.4|47
1698889800000|2023-11-02 01:50:00|932.5|927.5|931.5|926.5|932.5|927.5|931.1|926.1|74
1698890100000|2023-11-02 01:55:00|931.6|926.6|932.4|927.4|932.4|927.4|931.3|926.3|61
1698890400000|2023-11-02 02:00:00|932.3|927.3|932.5|927.5|932.6|927.6|932.1|927.1|42
1698890700000|2023-11-02 02:05:00|932.4|927.4|933|928|933.3|928.3|932.4|927.4|41
1698891000000|2023-11-02 02:10:00|932.8|927.8|933.3|928.3|933.3|928.3|932.7|927.7|48
1698891300000|2023-11-02 02:15:00|933.2|928.2|933.3|928.3|933.4|928.4|932.9|927.9|41
1698891600000|2023-11-02 02:20:00|933.4|928.4|933.3|928.3|933.5|928.5|933|928|32
1698891900000|2023-11-02 02:25:00|933|928|933|928|933.3|928.3|932.8|927.8|35
1698892200000|2023-11-02 02:30:00|932.9|927.9|932.8|927.8|933|928|932.5|927.5|90
1698892500000|2023-11-02 02:35:00|932.9|927.9|932.7|927.7|933|928|932.5|927.5|36
1698892800000|2023-11-02 02:40:00|932.9|927.9|933.1|928.1|933.4|928.4|932.5|927.5|39
1698893100000|2023-11-02 02:45:00|933.2|928.2|932.7|927.7|933.2|928.2|932.3|927.3|68
1698893400000|2023-11-02 02:50:00|932.5|927.5|932.1|927.1|932.9|927.9|931.9|926.9|102
1698893700000|2023-11-02 02:55:00|932.4|927.4|932.5|927.5|932.8|927.8|932.3|927.3|27
1698894000000|2023-11-02 03:00:00|932.3|927.3|932.6|927.6|932.8|927.8|932.2|927.2|48
1698894300000|2023-11-02 03:05:00|932.5|927.5|932|927|932.5|927.5|931.7|926.7|34
1698894600000|2023-11-02 03:10:00|931.9|926.9|931.9|926.9|932.4|927.4|931.4|926.4|72
1698894900000|2023-11-02 03:15:00|932.2|927.2|932.9|927.9|933.1|928.1|931.5|926.5|62
1698895200000|2023-11-02 03:20:00|932.4|927.4|932.4|927.4|933|928|932.3|927.3|66
1698895500000|2023-11-02 03:25:00|932.8|927.8|932.1|927.1|933.1|928.1|932|927|43
1698895800000|2023-11-02 03:30:00|932.5|927.5|931.9|926.9|932.8|927.8|931.9|926.9|41
1698896100000|2023-11-02 03:35:00|932.4|927.4|932|927|932.5|927.5|931.8|926.8|50
1698896400000|2023-11-02 03:40:00|931.9|926.9|932.6|927.6|932.7|927.7|931.9|926.9|32
1698896700000|2023-11-02 03:45:00|932.2|927.2|932.4|927.4|932.9|927.9|932.1|927.1|32
1698897000000|2023-11-02 03:50:00|932.7|927.7|932.8|927.8|933.3|928.3|932.4|927.4|40
1698897300000|2023-11-02 03:55:00|933.1|928.1|933|928|933.1|928.1|932.6|927.6|23
1698897600000|2023-11-02 04:00:00|932.8|927.8|933.1|928.1|933.3|928.3|932.5|927.5|57
1698897900000|2023-11-02 04:05:00|932.9|927.9|932.9|927.9|933.2|928.2|932.4|927.4|38
1698898200000|2023-11-02 04:10:00|932.6|927.6|933.3|928.3|933.4|928.4|932.6|927.6|37
1698898500000|2023-11-02 04:15:00|933|928|933|928|933.2|928.2|932.6|927.6|28
1698898800000|2023-11-02 04:20:00|932.8|927.8|933|928|933.2|928.2|932.6|927.6|27
1698899100000|2023-11-02 04:25:00|933.2|928.2|933.4|928.4|933.8|928.8|933.2|928.2|60
1698899400000|2023-11-02 04:30:00|933.6|928.6|933.3|928.3|933.6|928.6|933.1|928.1|44
1698899700000|2023-11-02 04:35:00|933.4|928.4|933.4|928.4|933.7|928.7|933.3|928.3|40
1698900000000|2023-11-02 04:40:00|933.3|928.3|934|929|934|929|933.3|928.3|41
1698900300000|2023-11-02 04:45:00|934.1|929.1|934.2|929.2|934.5|929.5|934|929|39
1698900600000|2023-11-02 04:50:00|934.1|929.1|934.2|929.2|934.3|929.3|933.8|928.8|21
1698900900000|2023-11-02 04:55:00|934.1|929.1|934|929|934.1|929.1|933.8|928.8|14
1698901200000|2023-11-02 05:00:00|934.1|929.1|933.8|928.8|934.1|929.1|933.6|928.6|22
1698901500000|2023-11-02 05:05:00|933.6|928.6|933.4|928.4|933.8|928.8|933.2|928.2|48
1698901800000|2023-11-02 05:10:00|933.3|928.3|933.7|928.7|933.7|928.7|933.2|928.2|26
1698902100000|2023-11-02 05:15:00|933.6|928.6|933.2|928.2|933.7|928.7|933.2|928.2|40
1698902400000|2023-11-02 05:20:00|933.3|928.3|932.7|927.7|933.4|928.4|932.7|927.7|29
1698902700000|2023-11-02 05:25:00|932.9|927.9|933.1|928.1|933.1|928.1|932.7|927.7|26
1698903000000|2023-11-02 05:30:00|933|928|933.1|928.1|933.3|928.3|932.6|927.6|86
1698903300000|2023-11-02 05:35:00|933.2|928.2|932.9|927.9|933.8|928.8|932.7|927.7|70
1698903600000|2023-11-02 05:40:00|932.8|927.8|933|928|933.2|928.2|932.7|927.7|39
1698903900000|2023-11-02 05:45:00|933.2|928.2|932.8|927.8|933.2|928.2|932.7|927.7|42
1698904200000|2023-11-02 05:50:00|932.9|927.9|932.2|927.2|932.9|927.9|931.9|926.9|56
1698904500000|2023-11-02 05:55:00|932.3|927.3|932.3|927.3|932.4|927.4|932|927|40
1698904800000|2023-11-02 06:00:00|932.2|927.2|932.1|927.1|932.5|927.5|931.7|926.7|60
1698905100000|2023-11-02 06:05:00|932.2|927.2|931.7|926.7|932.3|927.3|931.3|926.3|50
1698905400000|2023-11-02 06:10:00|931.8|926.8|931.9|926.9|932|927|931.4|926.4|54
1698905700000|2023-11-02 06:15:00|931.8|926.8|931.6|926.6|932.2|927.2|931.6|926.6|26
1698906000000|2023-11-02 06:20:00|931.5|926.5|931.6|926.6|931.9|926.9|931.2|926.2|33
1698906300000|2023-11-02 06:25:00|931.5|926.5|932|927|932.1|927.1|931.4|926.4|34
1698906600000|2023-11-02 06:30:00|932.1|927.1|931.9|926.9|932.3|927.3|931.5|926.5|35
1698906900000|2023-11-02 06:35:00|931.6|926.6|932.7|927.7|932.9|927.9|931.6|926.6|49
1698907200000|2023-11-02 06:40:00|932.6|927.6|932.7|927.7|932.8|927.8|932.2|927.2|21
1698907500000|2023-11-02 06:45:00|932.5|927.5|932.2|927.2|932.5|927.5|932.1|927.1|26
1698907800000|2023-11-02 06:50:00|932|927|932.5|927.5|932.5|927.5|931.8|926.8|18
1698908100000|2023-11-02 06:55:00|932.6|927.6|932.9|927.9|933.1|928.1|932.4|927.4|28
1698908400000|2023-11-02 07:00:00|933|928|932.9|927.9|933|928|932.5|927.5|18
1698908700000|2023-11-02 07:05:00|933|928|932.9|927.9|933.5|928.5|932.7|927.7|39
1698909000000|2023-11-02 07:10:00|932.8|927.8|933.5|928.5|933.5|928.5|932.8|927.8|35
1698909300000|2023-11-02 07:15:00|933.6|928.6|933|928|933.8|928.8|932.8|927.8|34
1698909600000|2023-11-02 07:20:00|933.1|928.1|934.2|929.2|934.3|929.3|933|928|39
1698909900000|2023-11-02 07:25:00|934|929|934|929|934|929|933.2|928.2|28
1698910200000|2023-11-02 07:30:00|934.2|929.2|935.4|930.4|935.5|930.5|934.2|929.2|26
1698910500000|2023-11-02 07:35:00|935.5|930.5|935.9|930.9|936.1|931.1|935.4|930.4|41
1698910800000|2023-11-02 07:40:00|936|931|935|930|936.4|931.4|934.9|929.9|61
1698911100000|2023-11-02 07:45:00|934.9|929.9|934.4|929.4|935|930|934|929|52
1698911400000|2023-11-02 07:50:00|934.5|929.5|935.4|930.4|935.4|930.4|934.3|929.3|38
1698911700000|2023-11-02 07:55:00|935.5|930.5|935.6|930.6|936|931|934.9|929.9|68
1698912000000|2023-11-02 08:00:00|935.5|930.5|936.2|931.2|936.4|931.4|935.4|930.4|40
1698912300000|2023-11-02 08:05:00|936.4|931.4|935.2|930.2|936.9|931.9|935.2|930.2|70
1698912600000|2023-11-02 08:10:00|935.3|930.3|935.1|930.1|935.5|930.5|934.6|929.6|24
1698912900000|2023-11-02 08:15:00|935|930|935.9|930.9|935.9|930.9|934.9|929.9|34
1698913200000|2023-11-02 08:20:00|935.8|930.8|936.6|931.6|936.6|931.6|935.5|930.5|33
1698913500000|2023-11-02 08:25:00|936.5|931.5|936.7|931.7|936.7|931.7|935.7|930.7|32
1698913800000|2023-11-02 08:30:00|936.4|931.4|936.5|931.5|936.9|931.9|936.3|931.3|38
1698914100000|2023-11-02 08:35:00|936.6|931.6|937.3|932.3|937.3|932.3|936.5|931.5|23
1698914400000|2023-11-02 08:40:00|937.4|932.4|937.8|932.8|937.8|932.8|937|932|23
1698914700000|2023-11-02 08:45:00|937.6|932.6|937.1|932.1|938.3|933.3|937|932|30
1698915000000|2023-11-02 08:50:00|937.2|932.2|937.8|932.8|938|933|937.1|932.1|28
1698915300000|2023-11-02 08:55:00|938.1|933.1|937.3|932.3|938.2|933.2|937.3|932.3|25
1698915600000|2023-11-02 09:00:00|937.1|932.1|937.4|932.4|937.6|932.6|936.9|931.9|35
1698915900000|2023-11-02 09:05:00|937.8|932.8|937.7|932.7|938|933|937.3|932.3|36
1698916200000|2023-11-02 09:10:00|937.6|932.6|936|931|937.8|932.8|935.7|930.7|64
1698916500000|2023-11-02 09:15:00|935.9|930.9|936.8|931.8|937|932|935.7|930.7|38
1698916800000|2023-11-02 09:20:00|936.9|931.9|935.6|930.6|937.3|932.3|935|930|48
1698917100000|2023-11-02 09:25:00|935.8|930.8|935.5|930.5|936|931|934.9|929.9|36
1698917400000|2023-11-02 09:30:00|935.6|930.6|933.6|928.6|936.9|931.9|933.6|928.6|46
1698917700000|2023-11-02 09:35:00|933.5|928.5|934.8|929.8|935.2|930.2|933.3|928.3|48
1698918000000|2023-11-02 09:40:00|935|930|933.2|928.2|935.9|930.9|933.1|928.1|50
1698918300000|2023-11-02 09:45:00|933.6|928.6|933.6|928.6|934.3|929.3|933|928|57
1698918600000|2023-11-02 09:50:00|933.9|928.9|933.4|928.4|934.2|930|931.2|928|54
1698918900000|2023-11-02 09:55:00|933.3|928.3|933.6|928.6|934.2|929.2|932.9|927.9|60
1698919200000|2023-11-02 10:00:00|933.2|928.2|931.3|926.3|934.2|929.2|931|926|99
1698919500000|2023-11-02 10:05:00|930.7|925.7|929.7|924.7|931.6|926.6|929.3|924.3|93
1698919800000|2023-11-02 10:10:00|929.3|924.3|928.3|923.3|929.7|924.7|927.9|922.9|90
1698920100000|2023-11-02 10:15:00|928.9|923.9|926.1|921.1|929.1|924.1|925.7|920.7|108
1698920400000|2023-11-02 10:20:00|926.2|921.2|926.9|921.9|927.8|922.8|926.2|921.2|89
1698920700000|2023-11-02 10:25:00|927.2|922.2|926|921|927.2|922.2|925.4|920.4|76
1698921000000|2023-11-02 10:30:00|925.5|920.5|922.9|917.9|926.1|921.1|922|917|130
1698921300000|2023-11-02 10:35:00|923.2|918.2|925.2|920.2|926.1|921.1|923.2|918.2|108
1698921600000|2023-11-02 10:40:00|925.3|920.3|925.5|920.5|925.8|920.8|924.8|919.8|56
1698921900000|2023-11-02 10:45:00|925.4|920.4|924.6|919.6|925.6|920.6|924.5|919.5|58
1698922200000|2023-11-02 10:50:00|924.5|919.5|925.7|920.7|925.8|920.8|923.9|918.9|93
1698922500000|2023-11-02 10:55:00|925.6|920.6|924.6|919.6|925.9|920.9|924.3|919.3|63
1698922800000|2023-11-02 11:00:00|924.4|919.4|924.6|919.6|925|920|923.5|918.5|67
1698923100000|2023-11-02 11:05:00|924.4|919.4|923.2|918.2|925|920|923.1|918.1|69
1698923400000|2023-11-02 11:10:00|923.3|918.3|924.4|919.4|924.4|919.4|922.5|917.5|77
1698923700000|2023-11-02 11:15:00|924.3|919.3|923.2|918.2|924.3|919.3|922.9|917.9|64
1698924000000|2023-11-02 11:20:00|922.8|917.8|921.8|916.8|923.2|918.2|921|916|102
1698924300000|2023-11-02 11:25:00|922.2|917.2|921.9|916.9|923|918|921.1|916.1|87
1698924600000|2023-11-02 11:30:00|922.3|917.3|921.2|916.2|923.2|918.2|921.2|916.2|97
1698924900000|2023-11-02 11:35:00|921.7|916.7|921.3|916.3|922.5|917.5|920.4|915.4|99
1698925200000|2023-11-02 11:40:00|921.6|916.6|920.8|915.8|921.8|916.8|920.8|915.8|60
1698925500000|2023-11-02 11:45:00|921.3|916.3|919.4|914.4|921.5|917.2|919|914.4|76
1698925800000|2023-11-02 11:50:00|919.6|914.6|919.7|914.7|920.1|915.1|919.1|914.1|76
1698926100000|2023-11-02 11:55:00|919.9|914.9|919.1|914.1|920|915|918.6|913.6|48
1698926400000|2023-11-02 12:00:00|919|914|919|914|920.4|915.4|918.7|913.7|121
1698926700000|2023-11-02 12:05:00|918.9|913.9|917.6|912.6|919.1|914.1|917.4|912.4|164
1698927000000|2023-11-02 12:10:00|917.8|912.8|918.1|913.1|918.8|913.8|916.2|911.2|176
1698927300000|2023-11-02 12:15:00|918.5|913.5|920.1|915.1|921.1|916.1|917.8|912.8|167
1698927600000|2023-11-02 12:20:00|920.3|915.3|919.1|914.1|922.3|917.3|918.7|913.7|231
1698927900000|2023-11-02 12:25:00|919.6|914.6|917.4|912.4|919.6|914.6|917|912|133
1698928200000|2023-11-02 12:30:00|918|913|921.2|916.2|922.4|917.4|917.7|912.7|321
1698928500000|2023-11-02 12:35:00|921.3|916.3|923.8|918.8|924.1|919.1|920.9|915.9|268
1698928800000|2023-11-02 12:40:00|923.7|918.7|921.9|916.9|924.1|919.1|921.2|916.2|180
1698929100000|2023-11-02 12:45:00|922|917|921.9|916.9|923.6|918.6|921.7|916.7|167
1698929400000|2023-11-02 12:50:00|922|917|921.4|916.4|922.5|917.5|920.9|915.9|200
1698929700000|2023-11-02 12:55:00|922.1|917.1|924.7|919.7|924.7|919.7|921.4|916.4|172
1698930000000|2023-11-02 13:00:00|924.2|919.2|923.5|918.5|925.4|920.4|922.3|917.3|258
1698930300000|2023-11-02 13:05:00|923.4|918.4|924.5|919.5|925.6|920.6|923.4|918.4|209
1698930600000|2023-11-02 13:10:00|925.2|920.2|926.3|921.3|926.9|921.9|924.6|919.6|175
1698930900000|2023-11-02 13:15:00|925.8|920.8|925.5|920.5|926.9|921.9|924.2|919.2|310
1698931200000|2023-11-02 13:20:00|926.2|921.2|925.6|920.6|926.7|921.7|924.9|919.9|208
1698931500000|2023-11-02 13:25:00|925.7|920.7|925.2|920.2|926.2|921.2|924.1|919.1|217
1698931800000|2023-11-02 13:30:00|924.8|919.8|924.7|919.7|925.5|920.5|922.7|917.7|309
1698932100000|2023-11-02 13:35:00|924.3|919.3|924.1|919.1|925.6|920.6|923.3|918.3|373
1698932400000|2023-11-02 13:40:00|923.9|918.9|923|918|924.8|919.8|921.8|916.8|399
1698932700000|2023-11-02 13:45:00|923.6|918.6|923.8|918.8|924.4|919.4|922.2|917.2|396
1698933000000|2023-11-02 13:50:00|923.9|918.9|924.4|919.4|926.3|921.3|923.7|918.7|255
1698933300000|2023-11-02 13:55:00|924.8|919.8|924.6|919.6|926.3|921.3|924.4|919.4|239
1698933600000|2023-11-02 14:00:00|924.5|919.5|923.4|918.4|924.9|919.9|923|918|344
1698933900000|2023-11-02 14:05:00|923.5|918.5|921.4|916.4|925.1|920.1|921.4|916.4|353
1698934200000|2023-11-02 14:10:00|921.6|916.6|922.4|917.4|922.6|917.6|920.8|915.8|334
1698934500000|2023-11-02 14:15:00|921.8|916.8|923.2|918.2|924|919|921.4|916.4|359
1698934800000|2023-11-02 14:20:00|923.3|918.3|925.4|920.4|925.4|920.4|923.2|918.2|207
1698935100000|2023-11-02 14:25:00|924.8|919.8|924|919|925.6|920.6|923.8|918.8|242
1698935400000|2023-11-02 14:30:00|924.5|919.5|924.9|919.9|925.5|920.5|921.8|916.8|279
1698935700000|2023-11-02 14:35:00|925.6|920.6|928.2|923.2|928.6|923.6|924.8|919.8|214
1698936000000|2023-11-02 14:40:00|928.8|923.8|927|922|929.5|924.5|926.9|921.9|219
1698936300000|2023-11-02 14:45:00|927.5|922.5|927.2|922.2|928|923|926.5|921.5|228
1698936600000|2023-11-02 14:50:00|927.3|922.3|926.5|921.5|927.6|922.6|925.8|920.8|188
1698936900000|2023-11-02 14:55:00|927|922|928.5|923.5|928.9|923.9|926.5|921.5|183
1698937200000|2023-11-02 15:00:00|928.6|923.6|926.8|921.8|928.8|923.8|926.8|921.8|170
1698937500000|2023-11-02 15:05:00|926.9|921.9|927|922|927.1|922.1|925.4|920.4|127
1698937800000|2023-11-02 15:10:00|926.9|921.9|925.3|920.3|927.7|922.7|925.1|920.1|157
1698938100000|2023-11-02 15:15:00|925.4|920.4|925.3|920.3|925.9|920.9|924.8|919.8|159
1698938400000|2023-11-02 15:20:00|925.4|920.4|925.8|920.8|927|922|925.3|920.3|106
1698938700000|2023-11-02 15:25:00|925.7|920.7|923.4|918.4|925.8|920.8|923.3|918.3|113
1698939000000|2023-11-02 15:30:00|923.3|918.3|923.8|918.8|923.9|918.9|922.2|917.2|104
1698939300000|2023-11-02 15:35:00|923.9|918.9|924.5|919.5|925.2|920.2|923.9|918.9|125
1698939600000|2023-11-02 15:40:00|924.4|919.4|925.3|920.3|926|921|924.2|919.2|149
1698939900000|2023-11-02 15:45:00|925.4|920.4|924.5|919.5|925.7|920.7|924|919|175
1698940200000|2023-11-02 15:50:00|924.6|919.6|925|920|925.4|920.4|923.9|918.9|107
1698940500000|2023-11-02 15:55:00|925.4|920.4|924.3|919.3|926.1|921.1|924.3|919.3|149
1698940800000|2023-11-02 16:00:00|924.8|919.8|924.6|919.6|925.9|920.9|924.1|919.1|160
1698941100000|2023-11-02 16:05:00|925.2|920.2|924.5|919.5|925.3|920.3|922.8|917.8|254
1698941400000|2023-11-02 16:10:00|924.4|919.4|923.4|918.4|924.9|919.9|922.8|917.8|202
1698941700000|2023-11-02 16:15:00|923.5|918.5|922.4|917.4|924.1|919.1|921.7|916.7|131
1698942000000|2023-11-02 16:20:00|922.1|917.1|922.6|917.6|923.3|918.3|921.9|916.9|112
1698942300000|2023-11-02 16:25:00|922.2|917.2|922.7|917.7|923.2|918.2|921.9|916.9|167
1698942600000|2023-11-02 16:30:00|922.8|917.8|923.9|918.9|924.4|919.4|922.8|917.8|151
1698942900000|2023-11-02 16:35:00|924|919|924.4|919.4|925.5|920.5|923.9|918.9|196
1698943200000|2023-11-02 16:40:00|924.8|919.8|925.1|920.1|925.3|920.3|923.9|918.9|120
1698943500000|2023-11-02 16:45:00|924.7|919.7|925.1|920.1|925.8|920.8|924.2|919.2|106
1698943800000|2023-11-02 16:50:00|925.6|920.6|924.7|919.7|925.6|920.6|924.4|919.4|94
1698944100000|2023-11-02 16:55:00|924.8|919.8|926.3|921.3|926.4|921.4|924.6|919.6|118
1698944400000|2023-11-02 17:00:00|925.9|920.9|926.9|921.9|927.6|922.6|925.2|920.2|125
1698944700000|2023-11-02 17:05:00|927|922|929|924|929.3|924.3|927|922|98
1698945000000|2023-11-02 17:10:00|928.6|923.6|927.6|922.6|929.4|924.4|927.6|922.6|117
1698945300000|2023-11-02 17:15:00|927.5|922.5|927.8|922.8|928.7|923.7|927.4|922.4|83
1698945600000|2023-11-02 17:20:00|928.3|923.3|928.8|923.8|928.8|923.8|927.5|922.5|61
1698945900000|2023-11-02 17:25:00|928.7|923.7|928.6|923.6|929|924|928.1|923.1|64
1698946200000|2023-11-02 17:30:00|929|924|929|924|929.4|924.4|928.5|923.5|65
1698946500000|2023-11-02 17:35:00|929.2|924.2|928.4|923.4|929.2|924.2|928.2|923.2|62
1698946800000|2023-11-02 17:40:00|928.9|923.9|928.6|923.6|929|924|928.3|923.3|53
1698947100000|2023-11-02 17:45:00|929.1|924.1|929|924|929.2|924.2|928.5|923.5|57
1698947400000|2023-11-02 17:50:00|928.7|923.7|928.7|923.7|929.3|924.3|928.6|923.6|53
1698947700000|2023-11-02 17:55:00|928.6|923.6|927.9|922.9|929.2|924.2|927.9|922.9|63
1698948000000|2023-11-02 18:00:00|928.4|923.4|927.9|922.9|928.5|923.5|927.5|922.5|79
1698948300000|2023-11-02 18:05:00|928.1|923.1|928.1|923.1|928.3|923.3|927.9|922.9|44
1698948600000|2023-11-02 18:10:00|928|923|928.1|923.1|928.3|923.3|927.8|922.8|66
1698948900000|2023-11-02 18:15:00|927.9|922.9|927.6|922.6|928.2|923.2|927.5|922.5|45
1698949200000|2023-11-02 18:20:00|927.9|922.9|927.7|922.7|927.9|922.9|927.3|922.3|52
1698949500000|2023-11-02 18:25:00|927.9|922.9|927.7|922.7|927.9|922.9|927.5|922.5|57
1698949800000|2023-11-02 18:30:00|927.8|922.8|928.2|923.2|928.4|923.4|927.5|922.5|65
1698950100000|2023-11-02 18:35:00|928.1|923.1|928.5|923.5|928.5|923.5|928|923|47
1698950400000|2023-11-02 18:40:00|928.3|923.3|928.4|923.4|928.6|923.6|928.1|923.1|45
1698950700000|2023-11-02 18:45:00|928.2|923.2|928|923|928.6|923.6|927.9|922.9|60
1698951000000|2023-11-02 18:50:00|928.1|923.1|928.1|923.1|928.4|923.4|927.8|922.8|53
1698951300000|2023-11-02 18:55:00|927.9|922.9|927.8|922.8|928.3|923.3|927.6|922.6|42
1698951600000|2023-11-02 19:00:00|928|923|927.8|922.8|928.3|923.3|927.7|922.7|56
1698951900000|2023-11-02 19:05:00|928.1|923.1|928.2|923.2|928.2|923.2|927.7|922.7|39
1698952200000|2023-11-02 19:10:00|927.9|922.9|928|923|928.2|923.2|927.8|922.8|39
1698952500000|2023-11-02 19:15:00|927.8|922.8|927.9|922.9|928.2|923.2|927.6|922.6|38
1698952800000|2023-11-02 19:20:00|927.8|922.8|927.3|922.3|928.1|923.1|927.3|922.3|38
1698953100000|2023-11-02 19:25:00|927.5|922.5|927.3|922.3|927.7|922.7|927.2|922.2|49
1698953400000|2023-11-02 19:30:00|927.2|922.2|927.6|922.6|927.6|922.6|927.2|922.2|33
1698953700000|2023-11-02 19:35:00|927.4|922.4|927.3|922.3|927.6|922.6|927|922|34
1698954000000|2023-11-02 19:40:00|927.5|922.5|927.6|922.6|927.6|922.6|927.1|922.1|30
1698954300000|2023-11-02 19:45:00|927.4|922.4|927.5|922.5|927.8|922.8|927.2|922.2|35
1698954600000|2023-11-02 19:50:00|927.7|922.7|927.6|922.6|928.1|923.1|927.5|922.5|23
1698954900000|2023-11-02 19:55:00|927.9|922.9|928.2|923.2|928.6|923.6|927.5|922.5|64
1698955200000|2023-11-02 20:00:00|928.3|923.3|928.1|923.1|928.5|923.5|928|923|50
1698955500000|2023-11-02 20:05:00|927.9|922.9|927.7|922.7|928|923|927.6|922.6|30
1698955800000|2023-11-02 20:10:00|927.9|922.9|927.8|922.8|928|923|927.4|922.4|12
1698956100000|2023-11-02 20:15:00|927.5|922.5|927.9|922.9|928|923|927.5|922.5|37
1698956400000|2023-11-02 20:20:00|927.7|922.7|927.8|922.8|928.1|923.1|927.6|922.6|29
1698956700000|2023-11-02 20:25:00|927.5|922.5|927.7|922.7|927.8|922.8|927.4|922.4|21
1698957000000|2023-11-02 20:30:00|927.1|922.1|927.4|922.4|927.6|922.6|927.1|922.1|67
1698957300000|2023-11-02 20:35:00|927.3|922.3|927.3|922.3|927.5|922.5|927.2|922.2|31
1698957600000|2023-11-02 20:40:00|927.5|922.5|927.5|922.5|927.5|922.5|927.2|922.2|15
1698957900000|2023-11-02 20:45:00|927.4|922.4|927.7|922.7|927.9|922.9|927.4|922.4|34
1698958200000|2023-11-02 20:50:00|927.9|922.9|927.7|922.7|927.9|922.9|927.6|922.6|44
1698958500000|2023-11-02 20:55:00|927.8|922.8|928|923|928.1|923.1|927.6|922.6|31
1698962400000|2023-11-02 22:00:00|930.6|921.2|929.7|921.5|930.6|921.6|929.6|920.9|17
1698962700000|2023-11-02 22:05:00|928.1|923.1|928.3|923.3|928.3|923.3|928|923|10
1698963000000|2023-11-02 22:10:00|928.4|923.4|928.1|923.1|928.4|923.4|928|923|16
1698963300000|2023-11-02 22:15:00|928.2|923.2|928.6|923.6|928.9|923.9|928.1|923.1|15
1698963600000|2023-11-02 22:20:00|928.5|923.5|928.4|923.4|928.6|923.6|928.4|923.4|16
1698963900000|2023-11-02 22:25:00|928.5|923.5|928.7|923.7|928.7|923.7|928.4|923.4|9
1698964200000|2023-11-02 22:30:00|928.6|923.6|928|923|928.6|923.6|928|923|13
1698964500000|2023-11-02 22:35:00|927.9|922.9|927.7|922.7|928|923|927.6|922.6|6
1698964800000|2023-11-02 22:40:00|927.6|922.6|927.4|922.4|927.7|922.7|927.4|922.4|9
1698965100000|2023-11-02 22:45:00|927.5|922.5|927.5|922.5|927.5|922.5|927.4|922.4|3
1698965400000|2023-11-02 22:50:00|927.6|922.6|927.6|922.6|927.6|922.6|927.6|922.6|1
1698965700000|2023-11-02 22:55:00|927.5|922.5|927.4|922.4|927.5|922.5|927.4|922.4|2
1698966000000|2023-11-02 23:00:00|927.5|922.5|927.5|922.5|927.5|922.5|927.4|922.4|3
1698966300000|2023-11-02 23:05:00|927.4|922.4|927.5|922.5|927.6|922.6|927.4|922.4|8
1698966600000|2023-11-02 23:10:00|927.4|922.4|927.4|922.4|927.4|922.4|927.4|922.4|1
1698966900000|2023-11-02 23:15:00|927.3|922.3|927.3|922.3|927.4|922.4|927.3|922.3|3
1698967200000|2023-11-02 23:20:00|927.4|922.4|927.4|922.4|927.4|922.4|927.2|922.2|5
1698967500000|2023-11-02 23:25:00|927.5|922.5|927.6|922.6|927.6|922.6|927.5|922.5|2
1698967800000|2023-11-02 23:30:00|927.5|922.5|927.1|922.1|927.5|922.5|927.1|922.1|5
1698968100000|2023-11-02 23:35:00|926.9|921.9|927|922|927.1|922.1|926.9|921.9|8
1698968400000|2023-11-02 23:40:00|926.9|921.9|926.9|921.9|927|922|926.9|921.9|3
1698968700000|2023-11-02 23:45:00|927|922|927.4|922.4|927.4|922.4|927|922|7
1698969000000|2023-11-02 23:50:00|927.3|922.3|927.7|922.7|928|923|927.3|922.3|13
1698969300000|2023-11-02 23:55:00|927.6|922.6|927.4|922.4|927.8|922.8|927.4|922.4|11
1698969600000|2023-11-03 00:00:00|927.6|922.6|928.1|923.1|928.1|923.1|927.6|922.6|12
1698969900000|2023-11-03 00:05:00|928.2|923.2|928.5|923.5|928.6|923.6|928.2|923.2|12
1698970200000|2023-11-03 00:10:00|928.4|923.4|928.6|923.6|928.8|923.8|928.4|923.4|15
1698970500000|2023-11-03 00:15:00|928.5|923.5|928.5|923.5|928.5|923.5|928.5|923.5|1
1698970800000|2023-11-03 00:20:00|928.4|923.4|928.2|923.2|928.4|923.4|928.2|923.2|5
1698971100000|2023-11-03 00:25:00|928.3|923.3|927.6|922.6|928.3|923.3|927.6|922.6|14
1698971400000|2023-11-03 00:30:00|927.5|922.5|927.7|922.7|927.9|922.9|927.5|922.5|15
1698971700000|2023-11-03 00:35:00|927.8|922.8|927.9|922.9|927.9|922.9|927.6|922.6|14
1698972000000|2023-11-03 00:40:00|928|923|927.9|922.9|928|923|927.8|922.8|8
1698972300000|2023-11-03 00:45:00|928|923|927.6|922.6|928|923|927.5|922.5|7
1698972600000|2023-11-03 00:50:00|927.5|922.5|927.8|922.8|927.8|922.8|927.4|922.4|14
1698972900000|2023-11-03 00:55:00|927.9|922.9|928.2|923.2|928.3|923.3|927.9|922.9|17
1698973200000|2023-11-03 01:00:00|928.1|923.1|928.2|923.2|928.3|923.3|927.7|922.7|35
1698973500000|2023-11-03 01:05:00|928.1|923.1|928.1|923.1|928.2|923.2|927.4|922.4|27
1698973800000|2023-11-03 01:10:00|928.2|923.2|927.8|922.8|928.5|923.5|927.8|922.8|30
1698974100000|2023-11-03 01:15:00|927.7|922.7|927.9|922.9|928.3|923.3|927.7|922.7|23
1698974400000|2023-11-03 01:20:00|927.8|922.8|927.7|922.7|928.1|923.1|927.7|922.7|20
1698974700000|2023-11-03 01:25:00|927.8|922.8|927.4|922.4|927.8|922.8|927.3|922.3|12
1698975000000|2023-11-03 01:30:00|927.3|922.3|928|923|928.1|923.1|927.1|922.1|27
1698975300000|2023-11-03 01:35:00|928.1|923.1|928.3|923.3|928.4|923.4|928|923|12
1698975600000|2023-11-03 01:40:00|928.2|923.2|928.7|923.7|929|924|928.1|923.1|35
1698975900000|2023-11-03 01:45:00|928.6|923.6|927.6|922.6|928.8|923.8|927.6|922.6|25
1698976200000|2023-11-03 01:50:00|927.5|922.5|927.6|922.6|927.7|922.7|927.5|922.5|8
1698976500000|2023-11-03 01:55:00|927.7|922.7|927.9|922.9|927.9|922.9|927.5|922.5|14
1698976800000|2023-11-03 02:00:00|928|923|928|923|928.1|923.1|927.9|922.9|19
1698977100000|2023-11-03 02:05:00|927.9|922.9|928.9|923.9|928.9|923.9|927.9|922.9|13
1698977400000|2023-11-03 02:10:00|929|924|929.5|924.5|929.5|924.5|928.9|923.9|14
1698977700000|2023-11-03 02:15:00|929.7|924.7|929.4|924.4|929.7|924.7|929.4|924.4|14
1698978000000|2023-11-03 02:20:00|929.2|924.2|929.3|924.3|929.5|924.5|929.2|924.2|26
1698978300000|2023-11-03 02:25:00|929.4|924.4|930|925|930.2|925.2|929.3|924.3|19
1698978600000|2023-11-03 02:30:00|930.1|925.1|930.8|925.8|931.2|926.2|930.1|925.1|27
1698978900000|2023-11-03 02:35:00|930.9|925.9|931.4|926.4|931.4|926.4|930.7|925.7|23
1698979200000|2023-11-03 02:40:00|931.3|926.3|930.2|925.2|931.3|926.3|930|925|20
1698979500000|2023-11-03 02:45:00|930.3|925.3|930.2|925.2|930.5|925.5|930.1|925.1|19
1698979800000|2023-11-03 02:50:00|930.4|925.4|930.6|925.6|930.6|925.6|930|925|18
1698980100000|2023-11-03 02:55:00|930.7|925.7|930.4|925.4|930.7|925.7|930.4|925.4|16
1698980400000|2023-11-03 03:00:00|930.5|925.5|929.7|924.7|930.6|925.6|929.7|924.7|21
1698980700000|2023-11-03 03:05:00|929.8|924.8|929.9|924.9|930.1|925.1|929.8|924.8|20
1698981000000|2023-11-03 03:10:00|929.8|924.8|929.5|924.5|929.8|924.8|929.5|924.5|18
1698981300000|2023-11-03 03:15:00|929.3|924.3|929.7|924.7|929.7|924.7|929.2|924.2|10
1698981600000|2023-11-03 03:20:00|929.6|924.6|929.9|924.9|929.9|924.9|929.6|924.6|20
1698981900000|2023-11-03 03:25:00|930|925|929|924|930|925|929|924|17
1698982200000|2023-11-03 03:30:00|929.1|924.1|929.3|924.3|929.3|924.3|928.8|923.8|11
1698982500000|2023-11-03 03:35:00|929.2|924.2|929.4|924.4|929.4|924.4|929.1|924.1|7
1698982800000|2023-11-03 03:40:00|929.3|924.3|929.5|924.5|929.7|924.7|929.3|924.3|8
1698983100000|2023-11-03 03:45:00|929.3|924.3|928.9|923.9|929.3|924.3|928.9|923.9|8
1698983400000|2023-11-03 03:50:00|929.2|924.2|928.8|923.8|929.4|924.4|928.8|923.8|8
1698983700000|2023-11-03 03:55:00|928.7|923.7|928.9|923.9|928.9|923.9|928.5|923.5|14
1698984000000|2023-11-03 04:00:00|929|924|929.5|924.5|929.8|924.8|929|924|19
1698984300000|2023-11-03 04:05:00|929.6|924.6|929.2|924.2|929.6|924.6|928.9|923.9|15
1698984600000|2023-11-03 04:10:00|929.3|924.3|929.6|924.6|929.8|924.8|929.3|924.3|29
1698984900000|2023-11-03 04:15:00|929.7|924.7|929.8|924.8|929.8|924.8|929.6|924.6|11
1698985200000|2023-11-03 04:20:00|929.9|924.9|929.4|924.4|929.9|924.9|929.2|924.2|13
1698985500000|2023-11-03 04:25:00|929.5|924.5|929.5|924.5|930.1|925.1|929.2|924.2|25
1698985800000|2023-11-03 04:30:00|929.6|924.6|929.7|924.7|929.9|924.9|929.6|924.6|31
1698986100000|2023-11-03 04:35:00|929.6|924.6|929.5|924.5|929.6|924.6|929.3|924.3|10
1698986400000|2023-11-03 04:40:00|929.6|924.6|930.1|925.1|930.1|925.1|929.6|924.6|12
1698986700000|2023-11-03 04:45:00|929.9|924.9|930|925|930.1|925.1|929.8|924.8|8
1698987000000|2023-11-03 04:50:00|929.9|924.9|929.9|924.9|930.1|925.1|929.8|924.8|6
1698987300000|2023-11-03 04:55:00|929.8|924.8|929.7|924.7|930.1|925.1|929.5|924.5|12
1698987600000|2023-11-03 05:00:00|929.6|924.6|929.8|924.8|930.1|925.1|929.6|924.6|12
1698987900000|2023-11-03 05:05:00|929.9|924.9|930|925|930.1|925.1|929.9|924.9|10
1698988200000|2023-11-03 05:10:00|930.1|925.1|929.8|924.8|930.1|925.1|929.6|924.6|8
1698988500000|2023-11-03 05:15:00|929.7|924.7|930|925|930.2|925.2|929.7|924.7|14
1698988800000|2023-11-03 05:20:00|930.1|925.1|929.8|924.8|930.2|925.2|929.8|924.8|9
1698989100000|2023-11-03 05:25:00|929.9|924.9|929.9|924.9|930.1|925.1|929.8|924.8|14
1698989400000|2023-11-03 05:30:00|930|925|930.7|925.7|930.7|925.7|929.9|924.9|15
1698989700000|2023-11-03 05:35:00|930.6|925.6|930.7|925.7|930.7|925.7|930.2|925.2|15
1698990000000|2023-11-03 05:40:00|930.6|925.6|930.3|925.3|930.8|925.8|930.2|925.2|11
1698990300000|2023-11-03 05:45:00|930.4|925.4|930.5|925.5|930.5|925.5|930.4|925.4|6
1698990600000|2023-11-03 05:50:00|930.6|925.6|930.9|925.9|931.1|926.1|930.6|925.6|10
1698990900000|2023-11-03 05:55:00|931|926|930.9|925.9|931.4|926.4|930.9|925.9|12
1698991200000|2023-11-03 06:00:00|930.8|925.8|930.6|925.6|930.8|925.8|930.5|925.5|8
1698991500000|2023-11-03 06:05:00|930.5|925.5|929.9|924.9|930.6|925.6|929.8|924.8|10
1698991800000|2023-11-03 06:10:00|930|925|930.1|925.1|930.1|925.1|929.9|924.9|14
1698992100000|2023-11-03 06:15:00|930|925|930|925|930.3|925.3|929.9|924.9|19
1698992400000|2023-11-03 06:20:00|929.9|924.9|929.6|924.6|929.9|924.9|929.5|924.5|15
1698992700000|2023-11-03 06:25:00|929.7|924.7|929.5|924.5|929.8|924.8|929.5|924.5|12
1698993000000|2023-11-03 06:30:00|929.4|924.4|929.7|924.7|929.7|924.7|929.3|924.3|11
1698993300000|2023-11-03 06:35:00|929.8|924.8|929.8|924.8|929.9|924.9|929.7|924.7|13
1698993600000|2023-11-03 06:40:00|929.7|924.7|930|925|930.1|925.1|929.7|924.7|21
1698993900000|2023-11-03 06:45:00|929.9|924.9|929.7|924.7|930|925|929.6|924.6|18
1698994200000|2023-11-03 06:50:00|929.6|924.6|930.3|925.3|930.3|925.3|929.5|924.5|42
1698994500000|2023-11-03 06:55:00|930.4|925.4|930|925|931|926|930|925|30
1698994800000|2023-11-03 07:00:00|929.9|924.9|930.3|925.3|930.5|925.5|929.7|924.7|21
1698995100000|2023-11-03 07:05:00|930.4|925.4|930.8|925.8|930.8|927.5|929.2|925.4|12
1698995400000|2023-11-03 07:10:00|930.7|925.7|929.4|927.6|930.8|927.8|929.2|925.7|15
1698995700000|2023-11-03 07:15:00|929.5|927.7|929.5|927.7|929.6|927.8|929.4|927.6|7
1698997500000|2023-11-03 07:45:00|931.4|926.4|931.2|926.2|931.6|926.6|931.2|926.2|17
1698997800000|2023-11-03 07:50:00|931.3|926.3|931.1|926.1|931.3|926.3|931.1|926.1|10
1698998100000|2023-11-03 07:55:00|931.2|926.2|931.2|926.2|931.3|926.3|931|926|10
1698998400000|2023-11-03 08:00:00|931.3|926.3|931.3|926.3|932.3|928.1|929.8|926.2|29
1698998700000|2023-11-03 08:05:00|931.2|926.2|931.2|926.2|931.7|926.7|930.9|925.9|14
1698999000000|2023-11-03 08:10:00|931.1|926.1|931.8|926.8|931.9|926.9|931|926|13
1698999300000|2023-11-03 08:15:00|931.7|926.7|930.3|925.3|931.7|926.7|930.2|925.2|13
1698999600000|2023-11-03 08:20:00|930.2|925.2|929.9|924.9|930.6|925.6|929.7|924.7|25
1698999900000|2023-11-03 08:25:00|929.8|924.8|928.7|923.7|929.8|924.8|928.4|923.4|28
1699000200000|2023-11-03 08:30:00|928.6|923.6|927.4|922.4|928.6|923.6|927|922|35
1699000500000|2023-11-03 08:35:00|927.5|922.5|929|924|929.1|924.1|927.4|922.4|39
1699000800000|2023-11-03 08:40:00|928.9|923.9|929.6|924.6|929.6|924.6|928.3|923.3|23
1699001100000|2023-11-03 08:45:00|929.5|924.5|930.4|925.4|930.4|925.4|929.5|924.5|14
1699001400000|2023-11-03 08:50:00|930.8|925.8|930|928.2|931.1|928.3|929.6|925.8|20
1699001700000|2023-11-03 08:55:00|929.9|928.1|933.3|928.3|933.5|928.5|929.9|926.9|29
1699002000000|2023-11-03 09:00:00|933.2|928.2|933|928|933.2|928.2|932.8|927.8|33
1699002300000|2023-11-03 09:05:00|932.9|927.9|932|927|933|928|932|927|22
1699002600000|2023-11-03 09:10:00|932.2|927.2|933.9|928.9|933.9|929.5|930.7|927.2|21
1699002900000|2023-11-03 09:15:00|934|929|933.5|928.5|934.3|929.3|933.4|928.4|20
1699003200000|2023-11-03 09:20:00|933.3|928.3|933.3|928.3|933.7|928.7|932.9|927.9|27
1699003500000|2023-11-03 09:25:00|933.2|928.2|933.4|928.4|933.5|928.5|933.2|928.2|9
1699003800000|2023-11-03 09:30:00|933.5|928.5|932.4|927.4|933.5|928.5|932.4|927.4|22
1699004100000|2023-11-03 09:35:00|932.3|927.3|932|927|932.4|927.4|931.7|926.7|19
1699004400000|2023-11-03 09:40:00|932.1|927.1|932.6|927.6|932.7|927.7|931.9|926.9|22
1699004700000|2023-11-03 09:45:00|933|928|931.7|926.7|933|928|931.7|926.7|44
1699005000000|2023-11-03 09:50:00|931.3|926.3|931.4|926.4|931.6|926.6|930.8|925.8|31
1699005300000|2023-11-03 09:55:00|931.5|926.5|931|926|931.5|926.5|930.8|925.8|16
1699005600000|2023-11-03 10:00:00|930.9|925.9|931.1|926.1|931.3|926.3|930.6|925.6|13
1699005900000|2023-11-03 10:05:00|931.2|926.2|932.3|927.3|932.5|927.5|931.2|926.2|30
1699006200000|2023-11-03 10:10:00|932.1|927.1|933|928|933.1|928.1|932|927|30
1699006500000|2023-11-03 10:15:00|932.9|927.9|933|928|933.3|928.3|932.6|927.6|36
1699006800000|2023-11-03 10:20:00|933.1|928.1|932.8|927.8|933.2|928.2|932.6|927.6|21
1699007100000|2023-11-03 10:25:00|932.7|927.7|931.3|926.3|933|928|931.3|926.3|33
1699007400000|2023-11-03 10:30:00|931.2|926.2|932.8|927.8|932.9|927.9|931.2|926.2|30
1699007700000|2023-11-03 10:35:00|932.6|927.6|932.6|927.6|932.9|927.9|932.6|927.6|10
1699008000000|2023-11-03 10:40:00|932.7|927.7|933.2|928.2|933.3|928.3|932.6|927.6|25
1699008300000|2023-11-03 10:45:00|933|928|933|928|933.2|928.2|932.7|927.7|21
1699008600000|2023-11-03 10:50:00|932.9|927.9|934.2|929.2|934.2|929.2|932.9|927.9|21
1699008900000|2023-11-03 10:55:00|934.1|929.1|934|929|934.4|929.4|933.7|928.7|28
1699009200000|2023-11-03 11:00:00|933.7|928.7|933.3|928.3|934|929|933|928|21
1699009500000|2023-11-03 11:05:00|933.4|928.4|931.3|926.3|933.4|928.4|931.3|926.3|36
1699009800000|2023-11-03 11:10:00|931.2|926.2|931.3|926.3|931.8|926.8|931.2|926.2|11
1699010100000|2023-11-03 11:15:00|931.2|926.2|931.3|926.3|931.7|926.7|930.5|925.5|39
1699010400000|2023-11-03 11:20:00|931.4|926.4|931.2|926.2|931.6|926.6|931|926|25
1699010700000|2023-11-03 11:25:00|931.3|926.3|931.5|926.5|931.9|926.9|931.2|926.2|25
1699011000000|2023-11-03 11:30:00|931.6|926.6|931.2|926.2|931.7|926.7|930.6|925.6|27
1699011300000|2023-11-03 11:35:00|931|926|930.7|925.7|931|926|930.5|925.5|18
1699011600000|2023-11-03 11:40:00|930.6|925.6|930.6|925.6|930.9|925.9|930.6|925.6|29
1699011900000|2023-11-03 11:45:00|930.7|925.7|931.8|926.8|931.8|926.8|930.7|925.7|9
1699012200000|2023-11-03 11:50:00|931.9|926.9|933.1|928.1|933.2|928.2|931.8|926.8|31
1699012500000|2023-11-03 11:55:00|932.8|927.8|932.4|927.4|932.9|927.9|932.3|927.3|16
1699012800000|2023-11-03 12:00:00|932.8|927.8|934|929|934.3|929.3|932.8|927.8|26
1699013100000|2023-11-03 12:05:00|934.3|929.3|930.4|925.4|934.3|929.3|930.2|925.2|60
1699013400000|2023-11-03 12:10:00|930.6|925.6|930|925|931.2|926.2|930|925|28
1699013700000|2023-11-03 12:15:00|930.1|925.1|930.3|925.3|930.5|925.5|930|925|18
1699014000000|2023-11-03 12:20:00|930.5|925.5|929.1|924.1|931.5|926.5|928.5|923.5|86
1699014300000|2023-11-03 12:25:00|929.2|924.2|930.4|922.6|930.4|924.2|926.5|921.5|72
1699014600000|2023-11-03 12:30:00|930.7|922.9|934.8|929.8|935.6|930.6|930.7|922.9|289
1699014900000|2023-11-03 12:35:00|934.9|929.9|934|929|935.2|930.2|932.9|927.9|138
1699015200000|2023-11-03 12:40:00|934.2|929.2|935.3|930.3|935.3|930.3|933.3|928.3|142
1699015500000|2023-11-03 12:45:00|935.4|930.4|934.4|929.4|935.9|930.9|934.4|929.4|93
1699015800000|2023-11-03 12:50:00|934.2|929.2|934|929|934.7|929.7|933.4|928.4|92
1699016100000|2023-11-03 12:55:00|934.1|929.1|934.5|929.5|934.7|929.7|933.7|928.7|63
1699016400000|2023-11-03 13:00:00|934.6|929.6|935.3|930.3|935.8|932.4|933.2|929.1|77
1699016700000|2023-11-03 13:05:00|935.4|930.4|935.2|930.2|936.2|932.8|934.4|930.1|74
1699017000000|2023-11-03 13:10:00|935.1|930.1|936.8|931.8|936.8|931.8|933.5|928.5|75
1699017300000|2023-11-03 13:15:00|937|932|937.4|932.4|938|933|936.2|931.2|96
1699017600000|2023-11-03 13:20:00|937.7|932.7|935.3|930.3|938.2|933.2|934.6|929.6|138
1699017900000|2023-11-03 13:25:00|935.4|930.4|933.9|928.9|935.6|930.6|933|928|203
1699018200000|2023-11-03 13:30:00|934|929|936.3|931.3|937.2|932.2|933.4|928.4|188
1699018500000|2023-11-03 13:35:00|936.5|931.5|937.9|932.9|938.1|933.1|936.2|931.2|134
1699018800000|2023-11-03 13:40:00|938|933|941.1|936.1|942|937|937.6|932.6|127
1699019100000|2023-11-03 13:45:00|941.3|936.3|939.9|934.9|942.3|937.3|939.6|934.6|121
1699019400000|2023-11-03 13:50:00|940|935|940.6|935.6|941|937.2|939|934.5|93
1699019700000|2023-11-03 13:55:00|940.8|935.8|935.6|930.6|941.1|936.1|935.6|930.6|99
1699020000000|2023-11-03 14:00:00|936|931|937.4|932.4|939.4|934.4|935.7|930.7|236
1699020300000|2023-11-03 14:05:00|937.5|932.5|934.3|929.3|937.9|932.9|933.9|929.3|131
1699020600000|2023-11-03 14:10:00|934.4|929.4|932.2|927.2|935|930|931.7|926.7|105
1699020900000|2023-11-03 14:15:00|932.1|927.1|933.5|928.5|933.7|928.7|931.7|926.7|87
1699021200000|2023-11-03 14:20:00|933.4|928.4|933.7|931.9|935|932.2|933.4|928.4|76
1699021500000|2023-11-03 14:25:00|933.8|932|934|929|934.9|932.2|933.4|928.5|101
1699021800000|2023-11-03 14:30:00|934.1|929.1|934.1|929.1|934.8|929.8|933.9|928.9|61
1699022100000|2023-11-03 14:35:00|934.2|929.2|934.3|929.3|934.4|929.4|933.8|928.8|23
1699024200000|2023-11-03 15:10:00|932.5|927.5|933.7|931.9|935.2|931.9|931.3|927.5|30
1699024500000|2023-11-03 15:15:00|933.8|932|935.1|930.1|935.2|932.1|933.5|929.9|49
1699024800000|2023-11-03 15:20:00|933.6|931.8|936|931|936|932|933.6|930|33
1699025100000|2023-11-03 15:25:00|935.9|930.9|936|931|936.4|931.4|935.7|930.7|26
1699025400000|2023-11-03 15:30:00|936.1|931.1|936.1|931.1|936.3|931.3|935.8|930.8|27
1699025700000|2023-11-03 15:35:00|936|931|935.6|930.6|936.1|931.1|935.5|930.5|33
1699026000000|2023-11-03 15:40:00|935.5|930.5|935.7|930.7|935.8|930.8|935.4|930.4|13
1699027200000|2023-11-03 16:00:00|936.4|931.4|936.4|931.4|936.4|931.4|935.8|930.8|31
1699027500000|2023-11-03 16:05:00|936.5|931.5|935.9|930.9|936.6|931.6|935.7|930.7|37
1699027800000|2023-11-03 16:10:00|935.8|930.8|936.3|931.3|936.4|931.4|935.5|930.5|52
1699028100000|2023-11-03 16:15:00|936.5|931.5|935.2|933.4|936.6|933.6|935|931.3|25
1699030800000|2023-11-03 17:00:00|940.4|935.4|939.6|937.8|940.8|937.9|939.2|935.3|36
1699031100000|2023-11-03 17:05:00|939.7|937.9|939.8|938|940|938.2|939.5|937.7|36
1699031400000|2023-11-03 17:10:00|939.7|937.9|939.4|937.6|939.8|938|939.3|937.5|20
1699031700000|2023-11-03 17:15:00|939.3|937.5|940.8|935.8|941.2|937.5|939.2|935.7|28
1699032000000|2023-11-03 17:20:00|940.9|935.9|940.5|935.5|940.9|935.9|940.5|935.5|11
1699032300000|2023-11-03 17:25:00|940.4|935.4|939.9|934.9|940.4|935.4|939.8|934.8|4
1699032600000|2023-11-03 17:30:00|940|935|940.1|935.1|940.2|935.2|939.9|934.9|16
1699032900000|2023-11-03 17:35:00|940.2|935.2|940|935|940.2|936.8|938.6|935|8
1699033200000|2023-11-03 17:40:00|940.1|935.1|939.6|934.6|940.1|936.5|938.2|934.5|24
1699033500000|2023-11-03 17:45:00|939.7|934.7|939.6|934.6|939.7|934.7|939.5|934.5|10
1699033800000|2023-11-03 17:50:00|939.5|934.5|939.7|934.7|939.7|934.7|939.5|934.5|9
1699034100000|2023-11-03 17:55:00|939.8|934.8|939.8|934.8|939.8|934.8|939.8|934.8|1
1699035600000|2023-11-03 18:20:00|938.3|936.5|939.8|934.8|939.8|936.5|938.3|934.7|8
1699035900000|2023-11-03 18:25:00|939.7|934.7|940.3|935.3|940.3|935.3|939.7|934.7|9
1699036200000|2023-11-03 18:30:00|940.2|935.2|940.5|935.5|940.5|935.5|940.2|935.2|4
1699036500000|2023-11-03 18:35:00|940.4|935.4|940.3|935.3|940.4|935.4|940.3|935.3|2
1699036800000|2023-11-03 18:40:00|940.4|935.4|940.3|935.3|940.5|935.5|940.2|935.2|6
1699037700000|2023-11-03 18:55:00|939.6|934.6|938.1|936.3|939.7|936.3|938.1|934.6|3
1699038000000|2023-11-03 19:00:00|938|936.2|940|935|940|936.2|938|934.6|7
1699038300000|2023-11-03 19:05:00|940.1|935.1|940.2|935.2|940.2|935.2|940.1|935.1|4
1699038600000|2023-11-03 19:10:00|940.1|935.1|940|935|940.2|935.2|939.9|934.9|10
1699038900000|2023-11-03 19:15:00|940.1|935.1|939.8|934.8|940.1|935.1|939.7|934.7|12
1699039200000|2023-11-03 19:20:00|939.7|934.7|939.5|934.5|939.9|934.9|939.5|934.5|11
1699039500000|2023-11-03 19:25:00|939.4|934.4|939.4|934.4|939.5|934.5|938.5|933.5|7
1699039800000|2023-11-03 19:30:00|939.3|934.3|938.8|933.8|939.3|934.3|938.8|933.8|18
1699040100000|2023-11-03 19:35:00|938.7|933.7|938.5|933.5|938.8|933.8|938.5|933.5|9
1699040400000|2023-11-03 19:40:00|938.6|933.6|938.7|933.7|938.8|933.8|938.5|933.5|13
1699040700000|2023-11-03 19:45:00|938.6|933.6|938.2|933.2|938.6|933.6|938.2|933.2|11
1699041000000|2023-11-03 19:50:00|938.1|933.1|938|933|938.1|933.1|937.8|932.8|14
1699041300000|2023-11-03 19:55:00|938.1|933.1|937.8|932.8|938.1|933.1|937.7|932.7|10
1699041600000|2023-11-03 20:00:00|937.9|932.9|937.9|932.9|938.1|933.1|937.9|932.9|9
1699041900000|2023-11-03 20:05:00|937.8|932.8|937.7|932.7|938|933|937.7|932.7|16
1699042200000|2023-11-03 20:10:00|937.6|932.6|936.8|931.8|937.6|932.6|936.8|931.8|6
1699042500000|2023-11-03 20:15:00|937|932|937.3|932.3|937.4|932.4|937|932|12
1699042800000|2023-11-03 20:20:00|937.2|932.2|937.4|932.4|937.4|932.4|937.1|932.1|10
1699043100000|2023-11-03 20:25:00|937.3|932.3|937.5|932.5|937.6|932.6|937.2|932.2|10
1699043400000|2023-11-03 20:30:00|937.1|932.1|937.3|932.3|937.3|932.3|936.9|931.9|5
1699043700000|2023-11-03 20:35:00|937.2|932.2|937.4|932.4|937.4|932.4|937.2|932.2|11
1699044000000|2023-11-03 20:40:00|937.3|932.3|937.1|932.1|937.4|932.4|937|932|50
1699044300000|2023-11-03 20:45:00|937.2|932.2|936.8|931.8|937.4|932.4|936.7|931.7|16
1699044600000|2023-11-03 20:50:00|936.7|931.7|936.7|931.7|937.3|932.3|936.7|931.7|15
1699044900000|2023-11-03 20:55:00|937|932|936.5|931.5|937|932|936.3|931.3|11
1699225200000|2023-11-05 23:00:00|936.9|931.6|935.5|930.2|936.9|931.6|935.4|930.1|60
1699225500000|2023-11-05 23:05:00|935.8|930.5|937.2|931.9|937.2|931.9|935.8|930.5|24
1699225800000|2023-11-05 23:10:00|937.1|931.8|936.1|930.8|937.1|931.8|935.8|930.5|15
1699226100000|2023-11-05 23:15:00|936|930.7|936.6|931.3|936.7|931.4|935.8|930.5|20
1699226400000|2023-11-05 23:20:00|936.4|931.1|935|929.7|936.4|931.1|934.9|929.6|18
1699226700000|2023-11-05 23:25:00|935.2|929.9|935.2|929.9|935.3|930|935|929.7|16
1699227000000|2023-11-05 23:30:00|935.3|930|935|929.7|935.6|930.3|935|929.7|20
1699227300000|2023-11-05 23:35:00|934.9|929.6|934.6|929.3|934.9|929.6|934.3|929|21
1699227600000|2023-11-05 23:40:00|934.7|929.4|934.8|929.5|934.8|929.5|934.6|929.3|14
1699227900000|2023-11-05 23:45:00|934.6|929.3|933.9|928.6|934.6|929.3|933.5|928.2|28
1699228200000|2023-11-05 23:50:00|934|928.7|933.9|928.6|934.2|928.9|933.8|928.5|14
1699228500000|2023-11-05 23:55:00|934|928.7|933.8|928.5|934.2|928.9|933.8|928.5|13
1699228800000|2023-11-06 00:00:00|933.7|928.4|931.6|929.5|933.8|929.6|931.5|927.9|22
1699229100000|2023-11-06 00:05:00|931.5|929.4|931.5|929.4|933.3|929.6|931.4|928|32
1699229400000|2023-11-06 00:10:00|931.4|929.3|931.3|929.2|931.6|929.5|931.3|929.2|38
1699229700000|2023-11-06 00:15:00|931.4|929.3|931.4|929.3|931.4|929.3|931.3|929.2|27
1699230000000|2023-11-06 00:20:00|931.2|929.4|931.2|929.4|931.2|929.4|931.2|929.4|1
1699231500000|2023-11-06 00:45:00|931.8|926.8|932.2|927.2|932.3|927.3|931.8|926.8|11
1699231800000|2023-11-06 00:50:00|932.3|927.3|932.3|927.3|932.4|927.4|932.3|927.3|13
1699232100000|2023-11-06 00:55:00|932.4|927.4|933.5|928.5|933.6|928.6|932.4|927.4|20
1699232400000|2023-11-06 01:00:00|933.4|928.4|933.4|928.4|933.6|928.6|932.9|927.9|47
1699232700000|2023-11-06 01:05:00|933.5|928.5|934.3|929.3|934.4|929.4|933.5|928.5|42
1699233000000|2023-11-06 01:10:00|934.2|929.2|933.7|928.7|934.3|929.3|933.5|928.5|18
1699233300000|2023-11-06 01:15:00|933.8|928.8|933.9|928.9|934.1|930.2|931.9|928.1|39
1699233600000|2023-11-06 01:20:00|933.8|928.8|933.9|928.9|934|929|933.6|928.6|26
1699233900000|2023-11-06 01:25:00|933.8|928.8|934.4|929.4|934.4|929.4|933.8|928.8|14
1699234200000|2023-11-06 01:30:00|934.5|929.5|935.2|930.2|935.2|930.2|934.5|929.5|24
1699234500000|2023-11-06 01:35:00|935.3|930.3|935.6|930.6|935.6|930.6|935|930|18
1699234800000|2023-11-06 01:40:00|935.5|930.5|935.2|930.2|935.5|930.5|935.2|930.2|12
1699235100000|2023-11-06 01:45:00|933.5|931.7|935.1|930.1|935.3|931.7|933.5|929.9|16
1699235400000|2023-11-06 01:50:00|935.2|930.2|934.9|929.9|935.3|930.3|934.9|929.9|14
1699235700000|2023-11-06 01:55:00|934.8|929.8|934.9|929.9|935|930|934.7|929.7|8
1699236000000|2023-11-06 02:00:00|935|930|935.1|930.1|935.1|930.1|934.9|929.9|8
1699236300000|2023-11-06 02:05:00|935.7|930.7|935.7|930.7|936.1|931.1|935.7|930.7|21
1699236600000|2023-11-06 02:10:00|935.6|930.6|935.3|930.3|935.6|930.6|935.3|930.3|9
1699236900000|2023-11-06 02:15:00|935.2|930.2|935.2|930.2|935.6|930.6|935|930|20
1699237200000|2023-11-06 02:20:00|935.3|930.3|935.4|930.4|935.7|930.7|935.3|930.3|12
1699237500000|2023-11-06 02:25:00|935.3|930.3|934.7|929.7|935.3|930.3|934.7|929.7|23
1699237800000|2023-11-06 02:30:00|934.6|929.6|934.5|929.5|934.9|929.9|934.1|929.1|24
1699238100000|2023-11-06 02:35:00|934.2|929.2|933.9|928.9|934.2|929.2|933.9|928.9|19
1699238400000|2023-11-06 02:40:00|934|929|934|929|934.3|929.3|934|929|13
1699238700000|2023-11-06 02:45:00|933.9|928.9|931.9|930.1|933.9|930.5|931.9|928.9|22
1699239000000|2023-11-06 02:50:00|932|930.2|931.7|929.9|932|930.2|931.7|929.9|14
1699239300000|2023-11-06 02:55:00|931.8|930|932|930.2|932|930.2|931.7|929.9|11
1699239900000|2023-11-06 03:05:00|934.1|929.1|934|929|934.1|929.1|934|929|2
1699240200000|2023-11-06 03:10:00|934.1|929.1|933.9|928.9|934.2|929.2|933.9|928.9|11
1699240500000|2023-11-06 03:15:00|934|929|933.7|928.7|934.1|929.1|933.7|928.7|12
1699240800000|2023-11-06 03:20:00|932.1|930.3|932|930.2|933.8|930.3|931.8|928.7|16
1699241400000|2023-11-06 03:30:00|932.3|927.3|932.4|927.4|932.4|927.4|932.3|927.3|2
1699241700000|2023-11-06 03:35:00|932.3|927.3|931.5|926.5|932.4|927.4|931.5|926.5|21
1699242000000|2023-11-06 03:40:00|931.4|926.4|931.4|926.4|931.5|926.5|931.3|926.3|23
1699242300000|2023-11-06 03:45:00|931.5|926.5|931.7|926.7|931.7|926.7|931.5|926.5|11
1699242600000|2023-11-06 03:50:00|931.6|926.6|931.9|926.9|931.9|926.9|931.6|926.6|6
1699242900000|2023-11-06 03:55:00|932|927|932.7|927.7|932.8|927.8|931.9|926.9|8
1699243200000|2023-11-06 04:00:00|932.6|927.6|932.6|927.6|932.7|927.7|932.6|927.6|5
1699243500000|2023-11-06 04:05:00|932.7|927.7|932.6|927.6|932.7|927.7|932.5|927.5|6
1699243800000|2023-11-06 04:10:00|932.7|927.7|932.8|927.8|932.8|927.8|932.7|927.7|6
1699244100000|2023-11-06 04:15:00|932.7|927.7|933.1|928.1|933.1|928.1|932.7|927.7|11
1699244400000|2023-11-06 04:20:00|933|928|933.1|928.1|933.2|928.2|932.9|927.9|26
1699244700000|2023-11-06 04:25:00|933.2|928.2|933|928|933.2|928.2|932.8|927.8|11
1699245000000|2023-11-06 04:30:00|932.9|927.9|933.2|928.2|933.9|928.9|932.8|927.8|19
1699245300000|2023-11-06 04:35:00|933.3|928.3|933|928|933.3|928.3|932.9|927.9|9
1699245600000|2023-11-06 04:40:00|932.9|927.9|932.8|927.8|932.9|927.9|932.8|927.8|6
1699245900000|2023-11-06 04:45:00|932.7|927.7|932.5|927.5|932.7|927.7|932.4|927.4|13
1699246200000|2023-11-06 04:50:00|932.4|927.4|932.6|927.6|932.6|927.6|932.3|927.3|9
1699246500000|2023-11-06 04:55:00|932.5|927.5|932.7|927.7|932.7|927.7|932.5|927.5|5
1699246800000|2023-11-06 05:00:00|932.6|927.6|932.3|927.3|932.8|927.8|932.3|927.3|13
1699247100000|2023-11-06 05:05:00|932.2|927.2|932.4|927.4|932.7|927.7|932.2|927.2|7
1699247400000|2023-11-06 05:10:00|932.5|927.5|932.7|927.7|932.8|927.8|932.3|927.3|19
1699247700000|2023-11-06 05:15:00|932.6|927.6|932.4|927.4|932.7|927.7|932.4|927.4|15
1699248000000|2023-11-06 05:20:00|932.5|927.5|932.6|927.6|932.7|927.7|932.4|927.4|8
1699248300000|2023-11-06 05:25:00|932.5|927.5|932|927|932.5|927.5|932|927|11
1699248600000|2023-11-06 05:30:00|932.1|927.1|931.7|926.7|932.1|927.1|931.6|926.6|26
1699248900000|2023-11-06 05:35:00|931.8|926.8|932.4|927.4|932.4|927.4|931.8|926.8|8
1699249200000|2023-11-06 05:40:00|932.5|927.5|932.9|927.9|933.1|928.1|932.4|927.4|21
1699249500000|2023-11-06 05:45:00|933|928|933|928|933.1|928.1|932.5|927.5|23
1699249800000|2023-11-06 05:50:00|933.1|928.1|932.9|927.9|933.1|928.1|932.6|927.6|19
1699250100000|2023-11-06 05:55:00|933|928|933.1|928.1|933.2|928.2|933|928|16
1699250400000|2023-11-06 06:00:00|933|928|933.9|928.9|933.9|928.9|933|928|29
1699250700000|2023-11-06 06:05:00|934.1|929.1|934.4|929.4|934.4|929.4|933.8|928.8|19
1699251000000|2023-11-06 06:10:00|934.2|929.2|933.8|928.8|934.3|929.3|933.8|928.8|10
1699251300000|2023-11-06 06:15:00|933.7|928.7|933.8|928.8|933.8|928.8|933.5|928.5|14
1699251600000|2023-11-06 06:20:00|933.7|928.7|933.4|928.4|933.7|928.7|933.4|928.4|14
1699251900000|2023-11-06 06:25:00|933.3|928.3|933.5|928.5|933.6|928.6|933.2|928.2|13
1699252200000|2023-11-06 06:30:00|933.6|928.6|932.9|931.1|934.4|931.1|932.9|928.5|17
1699252500000|2023-11-06 06:35:00|934.4|929.4|934.8|929.8|935.3|930.3|934.4|929.4|9
1699252800000|2023-11-06 06:40:00|934.9|929.9|934.9|929.9|935.3|930.3|934.8|929.8|20
1699253100000|2023-11-06 06:45:00|935|930|934.7|929.7|935|930|934.7|929.7|4
1699253400000|2023-11-06 06:50:00|934.6|929.6|934.7|929.7|934.8|929.8|934.4|929.4|11
1699253700000|2023-11-06 06:55:00|934.8|929.8|934.8|929.8|935|930|934.7|929.7|11
1699254000000|2023-11-06 07:00:00|934.9|929.9|934|929|934.9|929.9|934|929|15
1699254300000|2023-11-06 07:05:00|933.9|928.9|933|928|934|929|933|928|12
1699254600000|2023-11-06 07:10:00|933.1|928.1|933|928|933.1|928.1|932.9|927.9|6
1699254900000|2023-11-06 07:15:00|932.9|927.9|933.1|928.1|933.2|929.8|931.6|927.9|11
1699255200000|2023-11-06 07:20:00|933.2|928.2|931.6|929.8|933.2|930|931.6|928|18
1699255500000|2023-11-06 07:25:00|931.7|929.9|931.8|930|931.8|930|931.6|929.8|4
1699256400000|2023-11-06 07:40:00|934.7|929.7|934.7|929.7|935.2|930.2|934.7|929.7|18
1699256700000|2023-11-06 07:45:00|934.8|929.8|935|930|935.1|930.1|934.8|929.8|11
1699257000000|2023-11-06 07:50:00|934.9|929.9|934.3|929.3|935|930|934.2|929.2|13
1699257300000|2023-11-06 07:55:00|934.2|929.2|933.7|928.7|934.3|929.3|933.3|928.3|20
1699257600000|2023-11-06 08:00:00|933.6|928.6|935|930|935.3|930.3|933.5|928.5|51
1699257900000|2023-11-06 08:05:00|935.1|930.1|935.2|930.2|935.4|930.4|934.5|929.5|42
1699258200000|2023-11-06 08:10:00|935.3|930.3|936|931|936.7|931.7|935.3|930.3|33
1699258500000|2023-11-06 08:15:00|936.1|931.1|934.8|929.8|936.3|931.3|934.8|929.8|27
1699258800000|2023-11-06 08:20:00|934.9|929.9|935.4|930.4|935.5|930.5|934.3|929.3|26
1699259100000|2023-11-06 08:25:00|935.5|930.5|935.6|930.6|936.2|931.2|935.5|930.5|18
1699259400000|2023-11-06 08:30:00|935.9|930.9|935.2|930.2|935.9|930.9|934.6|929.6|25
1699259700000|2023-11-06 08:35:00|935.3|930.3|936.1|931.1|936.8|931.8|935.1|930.1|35
1699260000000|2023-11-06 08:40:00|936|931|936.1|931.1|936.5|931.5|935.8|930.8|30
1699260300000|2023-11-06 08:45:00|936|931|935.6|930.6|936|931|935.2|930.2|29
1699260600000|2023-11-06 08:50:00|935.5|930.5|935.2|930.2|935.7|930.7|935|930|21
1699260900000|2023-11-06 08:55:00|935.1|930.1|934.9|929.9|935.4|930.4|934.5|929.5|22
1699261200000|2023-11-06 09:00:00|935|930|935|930|935.6|930.6|934.7|929.7|28
1699261500000|2023-11-06 09:05:00|934.9|929.9|934.4|929.4|935.5|930.5|934.4|929.4|33
1699261800000|2023-11-06 09:10:00|934.7|929.7|936.7|931.7|936.7|931.7|934.7|929.7|24
1699262100000|2023-11-06 09:15:00|936.8|931.8|935.1|930.1|936.9|931.9|935.1|930.1|34
1699262400000|2023-11-06 09:20:00|935.3|930.3|935.8|930.8|936.2|931.2|935.3|930.3|28
1699262700000|2023-11-06 09:25:00|935.7|930.7|935.1|930.1|935.7|930.7|935.1|930.1|15
1699263000000|2023-11-06 09:30:00|935.2|930.2|934.6|929.6|935.2|930.2|934.6|929.6|15
1699263300000|2023-11-06 09:35:00|934.7|929.7|934.8|929.8|934.8|929.8|933.9|928.9|48
1699263600000|2023-11-06 09:40:00|934.9|929.9|935.1|930.1|935.5|930.5|934.9|929.9|15
1699263900000|2023-11-06 09:45:00|935|930|933.5|928.5|935|930|933.4|928.4|35
1699264200000|2023-11-06 09:50:00|933.6|928.6|933.5|928.5|934.1|929.1|933.2|928.2|29
1699264500000|2023-11-06 09:55:00|933.4|928.4|933.5|928.5|933.9|928.9|933.2|928.2|25
1699264800000|2023-11-06 10:00:00|933.4|928.4|933.7|928.7|933.7|928.7|933.4|928.4|22
1699265100000|2023-11-06 10:05:00|933.6|928.6|932.8|927.8|933.6|928.6|932.5|927.5|28
1699265400000|2023-11-06 10:10:00|932.9|927.9|932.7|927.7|933.1|928.1|932.3|927.3|64
1699265700000|2023-11-06 10:15:00|932.6|927.6|933.5|928.5|933.8|928.8|932.4|927.4|41
1699266000000|2023-11-06 10:20:00|933.6|928.6|935.2|930.2|935.2|930.2|933.5|928.5|36
1699266300000|2023-11-06 10:25:00|935.1|930.1|936.7|931.7|937|932|935.1|930.1|30
1699266600000|2023-11-06 10:30:00|936.8|931.8|936.5|931.5|937.3|932.3|936.2|931.2|16
1699266900000|2023-11-06 10:35:00|936.6|931.6|938.2|933.2|938.3|933.7|935.5|931.6|25
1699267200000|2023-11-06 10:40:00|938.6|933.6|938.4|933.4|938.7|933.7|938.1|933.1|14
1699267500000|2023-11-06 10:45:00|938.5|933.5|936.4|931.4|938.6|933.6|936.4|931.4|30
1699267800000|2023-11-06 10:50:00|936.5|931.5|936.3|931.3|937|932|936.3|931.3|11
1699268100000|2023-11-06 10:55:00|936.4|931.4|936.9|931.9|937.2|932.2|935.6|930.6|27
1699268400000|2023-11-06 11:00:00|936.8|931.8|936.9|931.9|937.4|932.4|936.6|931.6|21
1699268700000|2023-11-06 11:05:00|937|932|937|932|937|932|936.6|931.6|24
1699269000000|2023-11-06 11:10:00|936.9|931.9|937.5|932.5|937.6|934.3|936|931.9|25
1699269300000|2023-11-06 11:15:00|937.6|932.6|937.4|932.4|937.6|932.6|937.4|932.4|6
1699269600000|2023-11-06 11:20:00|937.5|932.5|937.5|932.5|937.6|934.3|936.1|932.4|10
1699269900000|2023-11-06 11:25:00|937.6|932.6|936.3|934.5|937.6|934.6|936.1|932.6|10
1699270500000|2023-11-06 11:35:00|939.5|934.4|939.2|934.2|939.5|934.4|938.8|933.8|13
1699270800000|2023-11-06 11:40:00|939.3|934.3|939.5|934.5|939.7|934.7|939.2|934.2|15
1699271100000|2023-11-06 11:45:00|939.6|934.6|939.8|934.8|939.9|934.9|939.6|934.6|9
1699271400000|2023-11-06 11:50:00|939.7|934.7|939|934|939.8|934.8|939|934|12
1699271700000|2023-11-06 11:55:00|938.4|933.4|937.9|932.9|938.4|933.4|937.6|932.6|17
1699272000000|2023-11-06 12:00:00|937.8|932.8|938|933|938.1|933.1|937.8|932.8|9
1699272300000|2023-11-06 12:05:00|938.1|933.1|936.6|934.8|938.1|934.9|936.5|932.7|19
1699272600000|2023-11-06 12:10:00|936.5|934.7|937.8|932.8|938|934.8|936.5|932.6|9
1699275000000|2023-11-06 12:50:00|935.5|930.5|935.8|930.8|936|931|935.5|930.5|7
1699275300000|2023-11-06 12:55:00|935.9|930.9|935.2|933.4|936.7|933.4|934.4|930.9|27
1699275600000|2023-11-06 13:00:00|935.3|933.5|937.4|932.4|937.9|933.8|935.1|931.7|45
1699275900000|2023-11-06 13:05:00|937.3|932.3|934.1|929.1|937.3|932.3|933.5|928.5|66
1699276200000|2023-11-06 13:10:00|934.2|929.2|934.7|929.7|935.6|930.6|934.2|929.2|72
1699276500000|2023-11-06 13:15:00|934.6|929.6|934|929|935.1|930.1|933.2|928.2|97
1699276800000|2023-11-06 13:20:00|934.1|929.1|934.2|929.2|935.6|930.6|933.2|928.2|105
1699277100000|2023-11-06 13:25:00|934.1|929.1|933.8|928.8|934.4|929.4|933.4|928.4|62
1699277400000|2023-11-06 13:30:00|933.7|928.7|932.1|927.1|934.6|929.6|931.2|927.1|83
1699277700000|2023-11-06 13:35:00|932.2|927.2|931.5|926.5|932.5|927.5|930.5|925.5|72
1699278000000|2023-11-06 13:40:00|931.4|926.4|931.3|926.3|931.9|926.9|931.2|926.2|38
1699278300000|2023-11-06 13:45:00|931.4|926.4|931.4|926.4|931.5|926.5|931|926|44
1699278600000|2023-11-06 13:50:00|931.5|926.5|931.4|926.4|931.6|926.6|930.8|925.8|42
1699278900000|2023-11-06 13:55:00|931.5|926.5|930.9|925.9|931.9|926.9|930.9|925.9|35
1699279200000|2023-11-06 14:00:00|931.2|926.2|929.7|924.7|931.4|926.4|928.9|923.9|86
1699279500000|2023-11-06 14:05:00|929.8|924.8|929.4|924.4|930.4|925.4|929.4|924.4|79
1699279800000|2023-11-06 14:10:00|929.3|924.3|928.9|923.9|929.6|924.6|928.2|923.2|69
1699280100000|2023-11-06 14:15:00|929|924|928.5|923.5|929.2|924.2|928|923|58
1699280400000|2023-11-06 14:20:00|928.7|923.7|929.8|924.8|929.9|924.9|927.9|922.9|53
1699280700000|2023-11-06 14:25:00|929.9|924.9|928.5|926.7|930.1|926.7|928.5|924.5|33
1699281000000|2023-11-06 14:30:00|928.6|926.8|927.9|922.9|930.1|926.8|926.4|922.8|91
1699281300000|2023-11-06 14:35:00|927.8|922.8|925.5|923.7|927.9|923.9|925.5|921.8|65
1699281600000|2023-11-06 14:40:00|927.1|922.1|928.2|923.2|928.4|923.9|925.2|921.7|76
1699281900000|2023-11-06 14:45:00|928.3|923.3|925.8|924|928.4|924|925.7|922|73
1699282200000|2023-11-06 14:50:00|925.9|924.1|925.6|920.6|927.3|924.1|925.1|920.1|110
1699282500000|2023-11-06 14:55:00|925.7|920.7|925.5|920.5|926|921|925|920|99
1699282800000|2023-11-06 15:00:00|925.4|920.4|924.8|919.8|926.6|921.6|924.6|919.6|116
1699283100000|2023-11-06 15:05:00|924.7|919.7|924.3|919.3|925.4|920.4|924.3|919.3|48
1699283400000|2023-11-06 15:10:00|924.4|919.4|924.1|919.1|924.8|919.8|923.8|918.8|42
1699283700000|2023-11-06 15:15:00|924.2|919.2|924.8|919.8|925.4|920.4|924.2|919.2|45
1699284000000|2023-11-06 15:20:00|924.7|919.7|924.1|919.1|924.9|919.9|923.9|918.9|37
1699284300000|2023-11-06 15:25:00|924.2|919.2|924.7|919.7|924.9|919.9|924.1|919.1|44
1699284600000|2023-11-06 15:30:00|924.8|919.8|925.4|920.4|925.7|921.6|923.4|919.8|51
1699284900000|2023-11-06 15:35:00|925.3|920.3|924.8|919.8|925.4|920.4|923.3|918.3|67
1699285200000|2023-11-06 15:40:00|924.7|919.7|925.3|920.3|926.1|921.1|924.6|919.6|88
1699285500000|2023-11-06 15:45:00|925.2|920.2|924.8|919.8|925.3|920.3|924.7|919.7|59
1699285800000|2023-11-06 15:50:00|924.7|919.7|924|919|924.8|919.8|923.3|918.3|57
1699286100000|2023-11-06 15:55:00|924.1|919.1|922.3|917.3|924.4|919.4|922.3|917.3|81
1699286400000|2023-11-06 16:00:00|922.2|917.2|923.1|918.1|924|919|922.2|917.2|136
1699286700000|2023-11-06 16:05:00|923|918|923.8|918.8|924.6|919.6|923|918|90
1699287000000|2023-11-06 16:10:00|923.6|918.6|923.8|918.8|924.4|919.4|922.9|917.9|101
1699287300000|2023-11-06 16:15:00|923.7|918.7|924.4|919.4|925|920|923.4|918.4|79
1699287600000|2023-11-06 16:20:00|924.6|919.6|923.4|918.4|924.6|919.6|923|918|53
1699287900000|2023-11-06 16:25:00|923.6|918.6|922.7|917.7|923.8|918.8|922.5|917.5|70
1699288200000|2023-11-06 16:30:00|922.6|917.6|921.8|916.8|922.9|917.9|921.7|916.7|84
1699288500000|2023-11-06 16:35:00|921.7|916.7|921|916|922.1|917.1|920.7|915.7|62
1699288800000|2023-11-06 16:40:00|921.1|916.1|920.3|915.3|921.2|916.2|920.2|915.2|40
1699289100000|2023-11-06 16:45:00|920.4|915.4|919.5|914.5|920.4|915.4|919.5|914.5|27
1699289400000|2023-11-06 16:50:00|919.6|914.6|920|915|920.3|915.3|919.5|914.5|58
1699289700000|2023-11-06 16:55:00|920.1|915.1|920|915|920.4|915.4|920|915|31
1699290000000|2023-11-06 17:00:00|920.1|915.1|919.7|914.7|920.2|915.2|919.6|914.6|48
1699290300000|2023-11-06 17:05:00|919.6|914.6|919.5|914.5|919.9|914.9|919.5|914.5|31
1699290600000|2023-11-06 17:10:00|919.3|914.3|918.2|913.2|919.3|914.3|918.1|913.1|72
1699290900000|2023-11-06 17:15:00|918.1|913.1|917.7|912.7|918.5|913.5|917.5|912.5|32
1699291200000|2023-11-06 17:20:00|917.6|912.6|915.9|914.1|917.9|914.1|915.9|912.5|26
1699291500000|2023-11-06 17:25:00|917.5|912.5|918.4|913.4|918.5|914.2|915.9|912.5|6
1699291800000|2023-11-06 17:30:00|918.5|913.5|918.2|913.2|919|914|917.5|912.5|63
1699292100000|2023-11-06 17:35:00|917.7|912.7|918.3|913.3|918.3|913.3|917.7|912.7|11
1699292400000|2023-11-06 17:40:00|918.2|913.2|917.5|912.5|918.3|913.3|917.5|912.5|34
1699292700000|2023-11-06 17:45:00|917.6|912.6|917.4|912.4|918.1|913.1|916.9|911.9|46
1699293000000|2023-11-06 17:50:00|917.5|912.5|917.8|912.8|917.9|912.9|917.2|912.2|12
1699293300000|2023-11-06 17:55:00|917.7|912.7|917.7|912.7|917.8|912.8|917.6|912.6|13
1699293600000|2023-11-06 18:00:00|917.8|912.8|913.7|911.9|917.8|912.9|913.7|910.4|50
1699293900000|2023-11-06 18:05:00|913.6|911.8|913.8|912|915.6|912|913.6|910.4|29
1699294200000|2023-11-06 18:10:00|913.7|911.9|914.1|909.1|914.1|912|913|908.8|51
1699294500000|2023-11-06 18:15:00|913.9|908.9|914.2|909.2|914.4|909.4|913.6|908.6|43
1699294800000|2023-11-06 18:20:00|914.1|909.1|914.1|909.1|914.6|909.6|913.9|908.9|38
1699295100000|2023-11-06 18:25:00|914|909|913.6|908.6|914.2|909.2|913.5|908.5|36
1699295400000|2023-11-06 18:30:00|913.8|908.8|914.3|909.3|914.5|909.5|913.8|908.8|23
1699295700000|2023-11-06 18:35:00|914.2|909.2|914.6|909.6|914.7|909.7|914.2|909.2|14
1699296000000|2023-11-06 18:40:00|914.7|909.7|914.6|909.6|914.8|909.8|914.6|909.6|28
1699296300000|2023-11-06 18:45:00|914.5|909.5|914|909|914.6|909.6|913.9|908.9|15
1699296600000|2023-11-06 18:50:00|913.9|908.9|913.4|908.4|914|909|912.9|907.9|52
1699296900000|2023-11-06 18:55:00|913.3|908.3|914.1|909.1|914.2|909.2|913.3|908.3|33
1699297200000|2023-11-06 19:00:00|914.2|909.2|913.5|908.5|914.4|909.4|913.4|908.4|45
1699297500000|2023-11-06 19:05:00|913.4|908.4|912.9|907.9|913.4|908.4|912.9|907.9|36
1699297800000|2023-11-06 19:10:00|913.2|908.2|912.5|907.5|913.2|908.2|912.3|907.3|24
1699298100000|2023-11-06 19:15:00|912.6|907.6|913.3|908.3|913.3|908.3|912.5|907.5|32
1699298400000|2023-11-06 19:20:00|913.4|908.4|913.5|908.5|913.6|908.6|912.9|907.9|26
1699298700000|2023-11-06 19:25:00|913.6|908.6|913.6|908.6|913.8|908.8|913.3|908.3|40
1699299000000|2023-11-06 19:30:00|913.7|908.7|913.3|908.3|913.8|908.8|913.3|908.3|22
1699299300000|2023-11-06 19:35:00|913.8|908.8|913.3|908.3|913.8|908.8|913.3|908.3|19
1699299600000|2023-11-06 19:40:00|913.2|908.2|914|909|914|909|913.2|908.2|33
1699299900000|2023-11-06 19:45:00|914.3|909.3|914.3|909.3|914.3|909.3|913.7|908.7|31
1699300200000|2023-11-06 19:50:00|914.2|909.2|913.9|908.9|914.2|909.2|913.9|908.9|12
1699300500000|2023-11-06 19:55:00|913.8|908.8|913.6|908.6|914.4|909.4|913.6|908.6|18
1699300800000|2023-11-06 20:00:00|913.5|908.5|913.7|908.7|913.7|908.7|913.5|908.5|3
1699301100000|2023-11-06 20:05:00|913.6|908.6|914|909|914.7|909.7|913.6|908.6|22
1699301700000|2023-11-06 20:15:00|913.9|908.9|914|909|914|909|913.9|908.9|2
1699302000000|2023-11-06 20:20:00|913.9|908.9|913.9|908.9|914|909|913.9|908.9|5
1699302300000|2023-11-06 20:25:00|914|909|913.9|908.9|914|909|913.9|908.9|4
1699302600000|2023-11-06 20:30:00|913.7|908.7|913.8|908.8|913.9|908.9|913.7|908.7|4
1699302900000|2023-11-06 20:35:00|913.9|908.9|913.9|908.9|913.9|908.9|913.8|908.8|11
1699303200000|2023-11-06 20:40:00|913.7|908.7|913.9|908.9|913.9|908.9|913.7|908.7|7
1699303500000|2023-11-06 20:45:00|913.8|908.8|913.4|908.4|913.9|908.9|913.4|908.4|9
1699303800000|2023-11-06 20:50:00|913.3|908.3|912.2|907.2|913.4|908.4|912.2|907.2|15
1699304100000|2023-11-06 20:55:00|912.1|907.1|910.8|905.8|912.2|907.2|910.8|905.8|22
1699304400000|2023-11-06 21:00:00|911|906|910.3|905.3|911|906|910.2|905.2|22
1699304700000|2023-11-06 21:05:00|910.2|905.2|910.3|905.3|910.3|905.3|910.2|905.2|2
1699305000000|2023-11-06 21:10:00|910.2|905.2|910.5|905.5|910.7|905.7|910.2|905.2|9
1699305300000|2023-11-06 21:15:00|910.4|905.4|910.8|905.8|910.8|905.8|910.2|905.2|10
1699305600000|2023-11-06 21:20:00|910.9|905.9|910.8|905.8|910.9|905.9|910.8|905.8|4
1699305900000|2023-11-06 21:25:00|910.9|905.9|911.1|906.1|911.1|906.1|910.9|905.9|3
1699306200000|2023-11-06 21:30:00|911.4|906.4|911.5|906.5|911.6|906.6|911.3|906.3|20
1699306500000|2023-11-06 21:35:00|911.4|906.4|910.8|905.8|911.5|906.5|910.8|905.8|16
1699306800000|2023-11-06 21:40:00|910.9|905.9|910.7|905.7|911.1|906.1|910.7|905.7|16
1699307100000|2023-11-06 21:45:00|910.6|905.6|910.8|905.8|911|906|910.5|905.5|9
1699307400000|2023-11-06 21:50:00|910.9|905.9|910.7|905.7|911.2|906.2|910.6|905.6|13
1699307700000|2023-11-06 21:55:00|910.6|905.6|911.8|906.8|912.1|907.1|910.5|905.5|38
1699311600000|2023-11-06 23:00:00|912|907|912.3|907.3|912.3|907.3|911.9|906.9|11
1699311900000|2023-11-06 23:05:00|912.2|907.2|912.1|907.1|912.3|907.3|911.9|906.9|10
1699312200000|2023-11-06 23:10:00|912.3|907.3|912.1|907.1|912.3|907.3|911.9|906.9|9
1699312500000|2023-11-06 23:15:00|912|907|912.6|907.6|912.7|907.7|911.9|906.9|10
1699312800000|2023-11-06 23:20:00|912.5|907.5|912.6|907.6|912.7|907.7|912.3|907.3|8
1699313100000|2023-11-06 23:25:00|912.5|907.5|912.3|907.3|912.5|907.5|912.2|907.2|5
1699313400000|2023-11-06 23:30:00|912.2|907.2|912|907|912.3|907.3|912|907|9
1699313700000|2023-11-06 23:35:00|911.9|906.9|911.5|906.5|911.9|906.9|911.4|906.4|7
1699314000000|2023-11-06 23:40:00|911.4|906.4|912.1|907.1|912.2|907.2|911.4|906.4|17
1699314300000|2023-11-06 23:45:00|912.3|907.3|912.4|907.4|912.4|907.4|911.9|906.9|29
1699314600000|2023-11-06 23:50:00|912.3|907.3|912.2|907.2|912.6|907.6|911.9|906.9|27
1699314900000|2023-11-06 23:55:00|912.1|907.1|912.3|907.3|912.4|907.4|911.9|906.9|16
1699315200000|2023-11-07 00:00:00|912.1|907.1|912.2|907.2|912.2|907.2|911.8|906.8|21
1699315500000|2023-11-07 00:05:00|912.1|907.1|911.5|906.5|912.1|907.1|911.1|906.1|39
1699315800000|2023-11-07 00:10:00|911.6|906.6|912|907|912|907|911.5|906.5|17
1699316100000|2023-11-07 00:15:00|911.9|906.9|912.8|907.8|912.8|907.8|911.7|906.7|24
1699316400000|2023-11-07 00:20:00|912.7|907.7|913|908|913.2|908.2|912.6|907.6|16
1699316700000|2023-11-07 00:25:00|913.1|908.1|913.4|908.4|913.4|908.4|912.9|907.9|35
1699317000000|2023-11-07 00:30:00|913.5|908.5|913.6|908.6|913.7|908.7|913.3|908.3|42
1699317300000|2023-11-07 00:35:00|913.4|908.4|913.3|908.3|913.7|908.7|913.2|908.2|32
1699317600000|2023-11-07 00:40:00|913.4|908.4|913.2|908.2|913.4|908.4|913|908|29
1699317900000|2023-11-07 00:45:00|913.1|908.1|912.6|907.6|913.6|908.6|912.6|907.6|44
1699318200000|2023-11-07 00:50:00|912.7|907.7|912.4|907.4|913.2|908.2|912.2|907.2|56
1699318500000|2023-11-07 00:55:00|912.5|907.5|912.4|907.4|912.5|907.5|911.9|906.9|41
1699318800000|2023-11-07 01:00:00|912.3|907.3|911.2|906.2|912.4|907.4|911|906|59
1699319100000|2023-11-07 01:05:00|911.1|906.1|911.4|906.4|911.9|906.9|911.1|906.1|39
1699319400000|2023-11-07 01:10:00|911.5|906.5|911.2|906.2|911.5|906.5|911|906|36
1699319700000|2023-11-07 01:15:00|911.1|906.1|911.3|906.3|911.6|906.6|911.1|906.1|68
1699320000000|2023-11-07 01:20:00|911.4|906.4|911.3|906.3|911.6|906.6|911|906|51
1699320300000|2023-11-07 01:25:00|911.2|906.2|912.5|907.5|912.6|907.6|911.2|906.2|50
1699320600000|2023-11-07 01:30:00|912.4|907.4|912|907|912.6|907.6|912|907|65
1699320900000|2023-11-07 01:35:00|912.1|907.1|911.9|906.9|912.1|907.1|911.7|906.7|57
1699321200000|2023-11-07 01:40:00|911.8|906.8|911.8|906.8|912|907|911.6|906.6|50
1699321500000|2023-11-07 01:45:00|911.9|906.9|911.7|906.7|912.4|907.4|911.7|906.7|72
1699321800000|2023-11-07 01:50:00|911.6|906.6|910.3|905.3|911.7|906.7|910.2|905.2|82
1699322100000|2023-11-07 01:55:00|910.2|905.2|910.8|905.8|910.9|905.9|910.2|905.2|60
1699322400000|2023-11-07 02:00:00|910.7|905.7|910.8|905.8|911|906|910.5|905.5|69
1699322700000|2023-11-07 02:05:00|910.7|905.7|910.3|905.3|910.8|905.8|909.8|904.8|58
1699323000000|2023-11-07 02:10:00|910.2|905.2|909.9|904.9|910.6|905.6|909.5|904.5|68
1699323300000|2023-11-07 02:15:00|910|905|909.9|904.9|910.2|905.2|909.8|904.8|48
1699323600000|2023-11-07 02:20:00|909.8|904.8|909.6|904.6|909.8|904.8|909.2|904.2|38
1699323900000|2023-11-07 02:25:00|909.7|904.7|909.6|904.6|909.8|904.8|909.5|904.5|20
1699324200000|2023-11-07 02:30:00|909.7|904.7|909.6|904.6|909.9|907.2|908.3|904.4|52
1699324500000|2023-11-07 02:35:00|908.7|906.9|909.6|904.6|909.7|907|908.3|904.3|57
1699324800000|2023-11-07 02:40:00|908.5|906.7|909.7|904.7|909.9|907|908.2|904.2|53
1699325100000|2023-11-07 02:45:00|908.7|906.9|910|905|910.2|907.5|908.7|904.7|70
1699325400000|2023-11-07 02:50:00|910.1|905.1|909.9|904.9|910.4|907.8|909|904.9|47
1699325700000|2023-11-07 02:55:00|909.1|907.3|909.1|907.3|910.2|907.3|908.7|904.8|39
1699326000000|2023-11-07 03:00:00|910.2|905.2|909.4|907.6|910.3|907.6|908.8|904.9|68
1699326300000|2023-11-07 03:05:00|910.2|905.2|910.2|905.2|910.3|907.7|908.9|905|49
1699326600000|2023-11-07 03:10:00|909.2|907.4|909.4|907.6|910.5|907.9|909.2|905.2|35
1699326900000|2023-11-07 03:15:00|910.5|905.5|909.1|907.3|910.6|908|909|905|63
1699327200000|2023-11-07 03:20:00|909|907.2|910|905|910.1|907.4|908.8|904.9|56
1699327500000|2023-11-07 03:25:00|909.9|904.9|909.7|904.7|911.6|907.3|908.6|904.7|47
1699327800000|2023-11-07 03:30:00|910.1|905.1|909.6|904.6|912|907|907.9|904.1|211
1699328100000|2023-11-07 03:35:00|910|905|909.2|904.2|910|906.8|908|904.1|78
1699328400000|2023-11-07 03:40:00|909.7|904.7|909.1|904.1|909.7|906.5|907.9|903.9|63
1699328700000|2023-11-07 03:45:00|909.2|904.2|907.9|906.1|909.2|906.4|907.7|903.9|56
1699329000000|2023-11-07 03:50:00|908.9|903.9|909.2|904.2|909.7|906.4|907.5|903.7|52
1699329300000|2023-11-07 03:55:00|908.1|906.3|908|906.2|909.7|906.7|907.9|904.1|61
1699329600000|2023-11-07 04:00:00|909.1|904.1|909.3|904.3|909.4|906.5|907.9|904|51
1699329900000|2023-11-07 04:05:00|908.3|906.5|909.1|904.1|909.4|906.6|907.9|904.1|50
1699330200000|2023-11-07 04:10:00|907.9|906.1|907.7|905.9|909.5|906.3|907.7|903.8|30
1699330500000|2023-11-07 04:15:00|907.6|905.8|907.3|905.5|909|906.1|907.3|903.4|36
1699330800000|2023-11-07 04:20:00|908.4|903.4|908.4|903.4|908.4|905.7|907.2|903.3|25
1699331100000|2023-11-07 04:25:00|907.3|905.5|908.2|903.2|909.1|905.8|907.2|903.2|44
1699331400000|2023-11-07 04:30:00|907.1|905.3|907.9|902.9|908|905.3|906.3|902.5|63
1699331700000|2023-11-07 04:35:00|906.8|905|907.3|902.3|907.8|905|905.9|902|69
1699332000000|2023-11-07 04:40:00|906.2|904.4|907.2|902.2|907.8|904.6|906|902.2|47
1699332300000|2023-11-07 04:45:00|907.3|902.3|907.7|902.7|907.8|904.6|906.1|902.2|47
1699332600000|2023-11-07 04:50:00|907.2|902.2|906|904.2|907.7|904.5|905.9|902|51
1699332900000|2023-11-07 04:55:00|907.2|902.2|905.9|904.1|907.2|904.4|905.9|902.1|44
1699333200000|2023-11-07 05:00:00|906|904.2|907.2|902.2|907.3|904.5|905.9|902.1|60
1699333500000|2023-11-07 05:05:00|906.2|904.4|907.2|902.2|907.2|904.4|905.9|902.1|30
1699333800000|2023-11-07 05:10:00|906|904.2|907.4|902.4|908.3|905|905.9|902.1|37
1699334100000|2023-11-07 05:15:00|906.2|904.4|907.8|902.8|907.8|905.1|906.2|902.4|62
1699334400000|2023-11-07 05:20:00|906.6|904.8|907.2|902.2|907.8|905|906.1|902.2|32
1699334700000|2023-11-07 05:25:00|906|904.2|905.9|904.1|907.6|904.4|905.9|902.1|31
1699335000000|2023-11-07 05:30:00|906.1|904.3|906.1|904.3|907.3|904.5|905.7|902|60
1699335300000|2023-11-07 05:35:00|907.3|902.3|907.4|902.4|907.5|904.7|906|902.2|51
1699335600000|2023-11-07 05:40:00|906.2|904.4|905.9|904.1|907.4|904.7|905.9|902|58
1699335900000|2023-11-07 05:45:00|907|902|905.7|903.9|907|904.3|905.5|901.6|55
1699336200000|2023-11-07 05:50:00|906.8|901.8|906.1|904.3|907.3|904.6|905.6|901.8|49
1699336500000|2023-11-07 05:55:00|906.5|904.7|908|903|908.4|905.3|906.2|902.3|76
1699336800000|2023-11-07 06:00:00|908.5|903.5|908.9|903.9|909.8|906.5|906.9|903|97
1699337100000|2023-11-07 06:05:00|909.3|904.3|909|904|910|906.8|908|903.4|73
1699337400000|2023-11-07 06:10:00|908.9|903.9|906.9|905.1|909|905.4|906.8|902.6|58
1699337700000|2023-11-07 06:15:00|907.8|902.8|907.7|902.7|908.3|903.3|907.2|902.2|51
1699338000000|2023-11-07 06:20:00|907.8|902.8|907.7|902.7|908|904.5|906.3|902.3|59
1699338300000|2023-11-07 06:25:00|907.3|902.3|907.3|902.3|908|903|907.1|902.1|50
1699338600000|2023-11-07 06:30:00|907.7|902.7|907|902|907.7|903.4|905.2|901.2|38
1699338900000|2023-11-07 06:35:00|907.2|902.2|907.3|902.3|907.7|902.7|906.7|901.7|33
1699339200000|2023-11-07 06:40:00|907.2|902.2|908.3|903.3|908.3|903.3|907.2|902.2|41
1699339500000|2023-11-07 06:45:00|907.6|902.6|907.3|902.3|908.1|903.1|907.1|902.1|43
1699339800000|2023-11-07 06:50:00|907.2|902.2|907.6|902.6|907.7|902.7|906.7|901.7|41
1699340100000|2023-11-07 06:55:00|907.7|902.7|907.6|902.6|908.1|903.1|907.3|902.3|35
1699340400000|2023-11-07 07:00:00|907.9|902.9|906.9|901.9|908|903|906.6|901.6|49
1699340700000|2023-11-07 07:05:00|907.1|902.1|907.3|902.3|907.6|902.6|906.8|901.8|71
1699341000000|2023-11-07 07:10:00|907.2|902.2|906.9|901.9|907.3|902.3|906.7|901.7|43
1699341300000|2023-11-07 07:15:00|906.8|901.8|906.2|901.2|907.1|902.1|906|901|70
1699341600000|2023-11-07 07:20:00|906.3|901.3|906.5|901.5|906.7|901.7|905.9|900.9|50
1699341900000|2023-11-07 07:25:00|906.6|901.6|906.3|901.3|906.6|901.6|905.9|900.9|46
1699342200000|2023-11-07 07:30:00|906.1|901.1|905.8|900.8|906.5|901.5|905.7|900.7|56
1699342500000|2023-11-07 07:35:00|905.9|900.9|905.7|900.7|906.2|901.2|905.1|900.1|45
1699342800000|2023-11-07 07:40:00|905.6|900.6|905.7|900.7|905.9|900.9|905.2|900.2|58
1699343100000|2023-11-07 07:45:00|905.6|900.6|906|901|906.4|901.4|905.4|900.4|82
1699343400000|2023-11-07 07:50:00|905.9|900.9|906.3|901.3|906.8|901.8|905.8|900.8|66
1699343700000|2023-11-07 07:55:00|906.2|901.2|905.7|900.7|906.8|901.8|905.5|900.5|79
1699344000000|2023-11-07 08:00:00|905.9|900.9|904.8|899.8|906|901|904.2|899.2|97
1699344300000|2023-11-07 08:05:00|905.2|900.2|904.6|899.6|905.2|900.2|904.4|899.4|74
1699344600000|2023-11-07 08:10:00|904.5|899.5|904.5|899.5|905|900|904.3|899.3|73
1699344900000|2023-11-07 08:15:00|904.6|899.6|904.4|899.4|905.6|900.6|904.1|899.1|99
1699345200000|2023-11-07 08:20:00|904.5|899.5|905|900|906.6|903.1|904.4|899.4|142
1699345500000|2023-11-07 08:25:00|904.9|899.9|904.6|899.6|906|901|904.5|899.5|105
1699345800000|2023-11-07 08:30:00|904.5|899.5|906.6|901.6|906.9|903.3|904.4|899.4|95
1699346100000|2023-11-07 08:35:00|906.5|901.5|905.4|900.4|906.5|902.3|903.8|900.2|24
1699346400000|2023-11-07 08:40:00|905.3|900.3|905.6|900.6|906.1|902.6|904.3|900.2|36
1699346700000|2023-11-07 08:45:00|905.7|900.7|905.5|900.5|905.9|902.4|903.6|900.2|27
1699347000000|2023-11-07 08:50:00|905.6|900.6|904.8|899.8|905.7|902.4|903|899.6|61
1699347300000|2023-11-07 08:55:00|904.9|899.9|905.1|900.1|905.2|901.8|903|899.4|45
1699347600000|2023-11-07 09:00:00|903.4|901.6|903.1|898.1|905.1|901.8|901.5|898|40
1699347900000|2023-11-07 09:05:00|901.4|899.6|902.5|897.5|903.3|900|900.7|897.4|50
1699348200000|2023-11-07 09:10:00|902.3|897.3|903.5|898.5|903.5|899.8|900.8|897.2|43
1699348500000|2023-11-07 09:15:00|903.6|898.6|902.6|897.6|903.9|900|901.8|897.6|61
1699348800000|2023-11-07 09:20:00|903.3|898.3|904.2|899.2|904.2|899.2|902.5|897.5|78
1699349100000|2023-11-07 09:25:00|903.9|898.9|904.8|899.8|905.5|902|903.2|898.2|84
1699349400000|2023-11-07 09:30:00|903.9|898.9|903.5|898.5|904.6|900.8|902.1|897.8|83
1699349700000|2023-11-07 09:35:00|902.1|900.3|903.2|898.2|903.6|900.3|901.5|897.3|32
1699350000000|2023-11-07 09:40:00|903.1|898.1|902.9|897.9|903.4|898.4|902.3|897.3|24
1699350300000|2023-11-07 09:45:00|903|898|902.7|897.7|903.3|899.8|901.6|897.2|45
1699350600000|2023-11-07 09:50:00|902.6|897.6|902.8|897.8|902.8|897.8|902.1|897.1|31
1699350900000|2023-11-07 09:55:00|902.9|897.9|900.9|899.1|903.3|899.1|900.8|897.5|28
1699351200000|2023-11-07 10:00:00|900.8|899|901.2|899.4|902.9|899.6|900.8|897.4|26
1699351500000|2023-11-07 10:05:00|901.3|899.5|901.2|899.4|901.5|899.7|900.8|899|42
1699351800000|2023-11-07 10:10:00|901.3|899.5|901.4|899.6|904|900.8|901.1|899|56
1699352100000|2023-11-07 10:15:00|901.3|899.5|902.1|900.3|902.7|900.6|900.9|897.7|59
1699352400000|2023-11-07 10:20:00|901.9|900.1|901.3|899.5|902|900.2|901.3|899.5|35
1699352700000|2023-11-07 10:25:00|901.2|899.4|902.3|900.5|903.5|900.6|901.2|898.5|67
1699353000000|2023-11-07 10:30:00|902.2|900.4|905.8|900.8|906.7|902.8|902.1|898.9|117
1699353300000|2023-11-07 10:35:00|905.7|900.7|904.6|899.6|905.9|900.9|903.8|898.8|85
1699353600000|2023-11-07 10:40:00|905.3|900.3|905.5|900.5|906.4|901.4|904.5|899.5|66
1699353900000|2023-11-07 10:45:00|905.4|900.4|905.8|900.8|906.7|901.7|903.5|899.6|74
1699354200000|2023-11-07 10:50:00|905.2|900.2|905.1|900.1|905.8|900.8|904.6|899.6|29
1699354500000|2023-11-07 10:55:00|905|900|904.8|899.8|905.1|900.1|904.1|899.1|16
1699354800000|2023-11-07 11:00:00|904.7|899.7|904.8|899.8|904.8|899.8|904.4|899.4|20
1699355100000|2023-11-07 11:05:00|904.7|899.7|903.3|898.3|904.7|900.3|902|898.3|26
1699355400000|2023-11-07 11:10:00|903.2|898.2|902.8|897.8|903.3|899.7|901.4|897.6|25
1699355700000|2023-11-07 11:15:00|902.7|897.7|900.5|895.5|902.7|899|900.1|895.5|54
1699356000000|2023-11-07 11:20:00|901.3|896.3|901.8|896.8|902.2|898.4|900.1|895.5|32
1699356300000|2023-11-07 11:25:00|901.7|896.7|901.3|896.3|901.8|898.1|899.5|895.6|23
1699356600000|2023-11-07 11:30:00|901.2|896.2|900.9|895.9|901.5|898|899.4|895.9|19
1699356900000|2023-11-07 11:35:00|900.8|895.8|899.9|894.9|900.8|895.8|897.6|893.9|60
1699357200000|2023-11-07 11:40:00|899.5|894.5|897.9|892.9|900.3|895.7|897.2|892.9|96
1699357500000|2023-11-07 11:45:00|897.2|895.4|898.6|893.6|899.1|896.1|897|892.9|86
1699357800000|2023-11-07 11:50:00|897.9|896.1|899.6|894.6|900.6|897.2|897.8|893.5|80
1699358100000|2023-11-07 11:55:00|898.7|896.9|898.6|893.6|900.2|897.1|897.9|893.6|79
1699358400000|2023-11-07 12:00:00|899.2|894.2|897.5|895.7|899.5|896.5|897.3|892.9|120
1699358700000|2023-11-07 12:05:00|897.4|895.6|896.4|894.6|898.5|895.6|896.4|893.5|51
1699359000000|2023-11-07 12:10:00|896.3|894.5|897.1|895.3|897.1|895.3|895.9|894.1|57
1699359300000|2023-11-07 12:15:00|897.4|895.6|899.6|894.6|900.8|896|897.2|894.2|62
1699359600000|2023-11-07 12:20:00|899.5|894.5|899.3|894.3|900.8|897.6|898|893.7|68
1699359900000|2023-11-07 12:25:00|899.2|894.2|898.3|896.5|900.1|896.9|897.7|893.5|78
1699360200000|2023-11-07 12:30:00|898.5|896.7|899.7|894.7|900.9|897.7|898.4|894.2|109
1699360500000|2023-11-07 12:35:00|899.8|894.8|898.3|896.5|900|897.5|898.3|894|103
1699360800000|2023-11-07 12:40:00|898.2|896.4|899|894|899.9|896.7|897.6|893.4|78
1699361100000|2023-11-07 12:45:00|898.2|896.4|898.6|893.6|900.1|897|897.4|893.2|116
1699361400000|2023-11-07 12:50:00|898.5|893.5|896.9|895.1|898.8|896|896.8|892.5|126
1699361700000|2023-11-07 12:55:00|897.6|892.6|899.8|898|901.2|898.2|896.7|892.5|151
1699362000000|2023-11-07 13:00:00|901.1|896.1|900|898.2|901.9|898.7|898.7|894.4|228
1699362300000|2023-11-07 13:05:00|900.7|895.7|900.2|895.2|901.7|898.7|898.9|894.6|172
1699362600000|2023-11-07 13:10:00|900.7|895.7|898.8|893.8|901.2|896.2|896.8|892.9|148
1699362900000|2023-11-07 13:15:00|898.7|893.7|899.4|894.4|899.6|896.1|896.8|893|134
1699363200000|2023-11-07 13:20:00|899.5|894.5|896.1|894.3|901.2|897.7|896|892.8|201
1699363500000|2023-11-07 13:25:00|897.6|892.6|897.3|892.3|898|894.9|895.8|891|198
1699363800000|2023-11-07 13:30:00|897.2|892.2|895.7|893.9|898.7|895.3|895.4|891.8|173
1699364100000|2023-11-07 13:35:00|895.6|893.8|897.1|895.3|899|897.2|895.2|893.4|178
1699364400000|2023-11-07 13:40:00|897.2|895.4|898.3|896.5|898.4|896.6|896.7|894.9|138
1699364700000|2023-11-07 13:45:00|898.2|896.4|897.8|896|900.8|897.3|897.6|894.6|166
1699365000000|2023-11-07 13:50:00|897.7|895.9|898.7|896.9|899|896.9|896.8|893.7|120
1699365300000|2023-11-07 13:55:00|898.5|896.7|899.2|897.4|899.3|897.5|897.7|895.9|120
1699365600000|2023-11-07 14:00:00|899.3|897.5|898.8|897|901.8|899.7|897.5|895.7|179
1699365900000|2023-11-07 14:05:00|898.9|897.1|899.8|898|902.1|898.7|898.8|896.8|172
1699366200000|2023-11-07 14:10:00|900|898.2|898.9|897.1|900.1|898.3|898|896.2|126
1699366500000|2023-11-07 14:15:00|899.1|897.3|903.1|898.1|903.4|899.5|898.6|895.8|138
1699366800000|2023-11-07 14:20:00|902.9|897.9|900.4|898.6|903.8|899.7|900.4|897|120
1699367100000|2023-11-07 14:25:00|902|897|903.4|898.4|903.4|900|900.3|896.2|123
1699367400000|2023-11-07 14:30:00|902.6|897.6|901.1|899.3|903.5|900.3|900.8|896.4|356
1699367700000|2023-11-07 14:35:00|900.9|899.1|901.8|896.8|902.7|899.5|900.2|895.9|319
1699368000000|2023-11-07 14:40:00|901.1|899.3|900.9|895.9|902.3|899.3|898.7|894.4|281
1699368300000|2023-11-07 14:45:00|901.4|896.4|901.3|896.3|903|899.9|899.5|895.2|343
1699368600000|2023-11-07 14:50:00|900.5|898.7|900.1|895.1|902.2|899.2|899|894.8|307
1699368900000|2023-11-07 14:55:00|900.2|895.2|901|899.2|902.6|899.6|899|894.8|267
1699369200000|2023-11-07 15:00:00|900.8|899|902.2|897.2|904.1|900|900.8|896.5|207
1699369500000|2023-11-07 15:05:00|902.1|897.1|900.7|895.7|903|898.3|899.1|894.8|256
1699369800000|2023-11-07 15:10:00|900.6|895.6|901.9|900.1|904.6|901.3|900|895.6|270
1699370100000|2023-11-07 15:15:00|901.8|900|900.1|898.3|902.7|900|899.6|895.3|187
1699370400000|2023-11-07 15:20:00|900|898.2|900.5|895.5|902.3|898.8|898.8|895.3|161
1699370700000|2023-11-07 15:25:00|899.7|897.9|900.1|895.1|902.4|899.3|899.1|894.8|227
1699371000000|2023-11-07 15:30:00|900.6|895.6|899.3|897.5|901.1|898.3|898.3|894.2|165
1699371300000|2023-11-07 15:35:00|899.1|897.3|899.8|894.8|901|897.9|897.8|893.4|211
1699371600000|2023-11-07 15:40:00|899.1|897.3|899.8|894.8|901.9|898.7|898.9|894.6|194
1699371900000|2023-11-07 15:45:00|900.7|895.7|900.8|899|902.1|899|899|894.8|204
1699372200000|2023-11-07 15:50:00|900.7|898.9|900.8|899|903.3|900|900.4|897.1|131
1699372500000|2023-11-07 15:55:00|900.7|898.9|900.2|898.4|902|899.2|899.1|896.3|145
1699372800000|2023-11-07 16:00:00|900.4|898.6|900.4|898.6|902.2|899.1|899.3|896.6|140
1699373100000|2023-11-07 16:05:00|900.3|898.5|903|898|903|899.6|899.9|897.2|118
1699373400000|2023-11-07 16:10:00|903.1|898.1|903.1|898.1|904.2|900.8|901.5|897.8|136
1699373700000|2023-11-07 16:15:00|903.2|898.2|901.6|896.6|903.2|899.5|899.8|896.4|105
1699374000000|2023-11-07 16:20:00|901.5|896.5|900.7|898.9|902.3|898.9|899.7|896.2|79
1699374300000|2023-11-07 16:25:00|900.5|898.7|902.1|897.1|902.3|898.8|900|896.6|102
1699374600000|2023-11-07 16:30:00|902|897|901.9|896.9|902.3|898.9|900|896.6|77
1699374900000|2023-11-07 16:35:00|901.8|896.8|901.1|896.1|902|898.5|899.2|895.9|82
1699375200000|2023-11-07 16:40:00|899.4|897.6|901.6|896.6|901.9|898.4|899.4|896|75
1699375500000|2023-11-07 16:45:00|899.9|898.1|900.7|895.7|901.7|898.3|899.2|895.7|56
1699375800000|2023-11-07 16:50:00|900.8|895.8|901.3|896.3|901.7|898.3|899.3|895.8|37
1699376100000|2023-11-07 16:55:00|901.4|896.4|898.4|896.6|901.4|897.8|898.4|895|49
1699376400000|2023-11-07 17:00:00|898.3|896.5|898.6|893.6|900.1|896.5|897.1|893.6|74
1699376700000|2023-11-07 17:05:00|898.5|893.5|897.9|892.9|898.6|895.2|895.8|892.4|77
1699377000000|2023-11-07 17:10:00|898|893|897.6|892.6|898.3|894.9|895.8|892.3|85
1699377300000|2023-11-07 17:15:00|897.7|892.7|897.7|892.7|898.4|894.8|895.8|892.3|74
1699377600000|2023-11-07 17:20:00|897.8|892.8|896.7|894.9|898.4|894.9|896|892.5|47
1699377900000|2023-11-07 17:25:00|898.2|893.2|897.1|892.1|898.2|894.8|895.5|892.1|78
1699378200000|2023-11-07 17:30:00|897.2|892.2|895.7|893.9|898.2|894.1|895.1|891.9|43
1699378500000|2023-11-07 17:35:00|895.8|894|897.3|892.3|898.2|894|895.7|892.3|25
1699378800000|2023-11-07 17:40:00|897.4|892.4|897.8|892.8|898|893|897.2|892.2|27
1699379100000|2023-11-07 17:45:00|897.9|892.9|897.6|892.6|899|894.9|896.2|891.8|44
1699379400000|2023-11-07 17:50:00|896.7|891.7|897.2|892.2|898.2|894.5|895.9|891.7|56
1699379700000|2023-11-07 17:55:00|897.3|892.3|898.1|893.1|898.3|893.3|897|892|89
1699380000000|2023-11-07 18:00:00|898|893|895.5|893.7|898.5|895.2|895.5|892.6|44
1699380300000|2023-11-07 18:05:00|895.6|893.8|895.7|893.9|897.2|894|895.5|892.2|29
1699380600000|2023-11-07 18:10:00|895.8|894|895.8|894|897.4|894|895.4|892.2|19
1699380900000|2023-11-07 18:15:00|895.7|893.9|897.2|892.2|897.5|894.2|895.7|892.1|18
1699381200000|2023-11-07 18:20:00|897.5|892.5|897.2|892.2|897.5|892.5|897|892|17
1699381500000|2023-11-07 18:25:00|897.1|892.1|897.2|892.2|897.4|892.4|897.1|892.1|19
1699381800000|2023-11-07 18:30:00|897.3|892.3|897.3|892.3|897.5|892.5|897.1|892.1|14
1699382100000|2023-11-07 18:35:00|897.2|892.2|897.4|892.4|897.5|893.9|895.6|892.1|20
1699382400000|2023-11-07 18:40:00|897.3|892.3|897.3|892.3|897.4|892.4|897.2|892.2|13
1699382700000|2023-11-07 18:45:00|897.4|892.4|895.9|894.1|897.5|894.3|895.9|892.3|14
1699383000000|2023-11-07 18:50:00|896|894.2|898.3|893.3|898.3|894.2|895.9|893.1|12
1699383300000|2023-11-07 18:55:00|898.2|893.2|898.2|893.2|898.4|893.4|897.8|892.8|41
1699383600000|2023-11-07 19:00:00|898.4|893.4|898.1|893.1|898.6|893.6|898|893|56
1699383900000|2023-11-07 19:05:00|898.4|893.4|897.9|892.9|898.5|893.5|897.8|892.8|64
1699384200000|2023-11-07 19:10:00|898.1|893.1|898.1|893.1|898.5|893.5|897.8|892.8|72
1699384500000|2023-11-07 19:15:00|897.9|892.9|898.1|893.1|898.4|893.4|897.9|892.9|35
1699384800000|2023-11-07 19:20:00|898|893|898.3|893.3|898.3|893.3|897.9|892.9|11
1699385100000|2023-11-07 19:25:00|898.2|893.2|898.4|893.4|898.4|893.4|898.1|893.1|16
1699385400000|2023-11-07 19:30:00|898.2|893.2|898.3|893.3|898.7|893.7|898.1|893.1|24
1699385700000|2023-11-07 19:35:00|898.2|893.2|898|893|898.3|893.3|897.7|892.7|17
1699386000000|2023-11-07 19:40:00|898.1|893.1|898.1|893.1|898.2|893.2|897.8|892.8|18
1699386300000|2023-11-07 19:45:00|898.2|893.2|898.2|893.2|898.8|893.8|898.2|893.2|14
1699386600000|2023-11-07 19:50:00|898.1|893.1|898.6|893.6|898.7|893.7|898.1|893.1|6
1699386900000|2023-11-07 19:55:00|898.5|893.5|897.9|892.9|898.5|893.5|897.8|892.8|6
1699387200000|2023-11-07 20:00:00|897.8|892.8|898|893|898.1|893.1|897.8|892.8|11
1699387500000|2023-11-07 20:05:00|897.9|892.9|897.3|892.3|898|893|897.2|892.2|13
1699387800000|2023-11-07 20:10:00|897.1|892.1|897.5|892.5|897.6|892.6|897|892|12
1699388100000|2023-11-07 20:15:00|897.6|892.6|897.6|892.6|897.7|892.7|897.5|892.5|7
1699388400000|2023-11-07 20:20:00|897.8|892.8|897.5|892.5|897.8|892.8|897.5|892.5|6
1699388700000|2023-11-07 20:25:00|897.4|892.4|897.6|892.6|897.6|892.6|897.2|892.2|9
1699389000000|2023-11-07 20:30:00|897.7|892.7|897.7|892.7|897.8|892.8|897.6|892.6|9
1699389300000|2023-11-07 20:35:00|897.8|892.8|897.8|892.8|897.9|892.9|897.7|892.7|5
1699389600000|2023-11-07 20:40:00|897.7|892.7|897.9|892.9|898|893|897.6|892.6|19
1699389900000|2023-11-07 20:45:00|897.8|892.8|897.7|892.7|898|893|897.4|892.4|12
1699390200000|2023-11-07 20:50:00|897.6|892.6|897.5|892.5|897.7|892.7|897.2|892.2|21
1699390500000|2023-11-07 20:55:00|897.2|892.2|897.3|892.3|897.5|892.5|897.2|892.2|19
1699390800000|2023-11-07 21:00:00|897.2|892.2|896.6|891.6|897.2|892.2|896.6|891.6|25
1699391100000|2023-11-07 21:05:00|897|892|896.9|891.9|897|892|896.6|891.6|5
1699391400000|2023-11-07 21:10:00|896.6|891.6|896.6|891.6|896.6|891.6|896.6|891.6|1
1699391700000|2023-11-07 21:15:00|896.5|891.5|896.9|891.9|896.9|891.9|896.4|891.4|6
1699392000000|2023-11-07 21:20:00|896.5|891.5|896.5|891.5|896.9|891.9|896.5|891.5|3
1699392300000|2023-11-07 21:25:00|896.6|891.6|897|892|897.5|892.5|896.6|891.6|19
1699392600000|2023-11-07 21:30:00|896.8|891.8|896.7|891.7|897|892|896.4|891.4|28
1699392900000|2023-11-07 21:35:00|896.8|891.8|896.4|891.4|896.8|891.8|896.4|891.4|20
1699393200000|2023-11-07 21:40:00|896.5|891.5|896.2|891.2|896.6|891.6|896.2|891.2|34
1699393500000|2023-11-07 21:45:00|896.4|891.4|896.2|891.2|896.5|891.5|896.1|891.1|20
1699393800000|2023-11-07 21:50:00|896.3|891.3|896.2|891.2|896.5|891.5|895.9|890.9|27
1699394100000|2023-11-07 21:55:00|896.3|891.3|897.3|892.3|897.3|892.3|896.2|891.2|23
1699398000000|2023-11-07 23:00:00|897.8|892.8|898|893|898.5|893.5|897.3|892.3|30
1699398300000|2023-11-07 23:05:00|897.9|892.9|897.3|892.3|898|893|897.2|892.2|19
1699398600000|2023-11-07 23:10:00|897.9|892.9|897.9|892.9|898.1|893.1|897.4|892.4|13
1699398900000|2023-11-07 23:15:00|898|893|897.9|892.9|898|893|897.4|892.4|7
1699399200000|2023-11-07 23:20:00|897.4|892.4|897.9|892.9|898|893|897.4|892.4|16
1699399500000|2023-11-07 23:25:00|898|893|897.6|892.6|898|893|897.3|892.3|23
1699399800000|2023-11-07 23:30:00|897.7|892.7|897.8|892.8|897.9|892.9|897.7|892.7|8
1699400100000|2023-11-07 23:35:00|897.9|892.9|897.8|892.8|897.9|892.9|897.8|892.8|12
1699400400000|2023-11-07 23:40:00|897.9|892.9|898|893|898|893|897.8|892.8|4
1699400700000|2023-11-07 23:45:00|898.1|893.1|898.7|893.7|898.8|893.8|898|893|18
1699401000000|2023-11-07 23:50:00|898.8|893.8|898.3|893.3|899.1|894.1|898.3|893.3|22
1699401300000|2023-11-07 23:55:00|898.4|893.4|898.1|893.1|898.4|893.4|897.8|892.8|16
1699401600000|2023-11-08 00:00:00|898.2|893.2|898.2|893.2|898.3|893.3|898|893|17
1699401900000|2023-11-08 00:05:00|898.1|893.1|898.2|893.2|898.8|893.8|898.1|893.1|25
1699402200000|2023-11-08 00:10:00|898.1|893.1|897.8|892.8|898.1|893.1|897.7|892.7|20
1699402500000|2023-11-08 00:15:00|897.7|892.7|897.6|892.6|897.7|892.7|897.3|892.3|16
1699402800000|2023-11-08 00:20:00|897.5|892.5|897.7|892.7|897.9|892.9|897.5|892.5|24
1699403100000|2023-11-08 00:25:00|897.6|892.6|897.7|892.7|897.7|892.7|897.5|892.5|3
1699403400000|2023-11-08 00:30:00|897.8|892.8|897.8|892.8|897.8|892.8|897.5|892.5|6
1699403700000|2023-11-08 00:35:00|897.9|892.9|897.6|892.6|897.9|892.9|897.6|892.6|4
1699404600000|2023-11-08 00:50:00|895.8|894|895.6|893.8|895.8|894|895.6|893.8|5
1699404900000|2023-11-08 00:55:00|895.7|893.9|895.7|893.9|895.9|894.1|895.7|893.9|11
1699405200000|2023-11-08 01:00:00|895.8|894|895.7|893.9|897.3|894|895.4|892.2|16
1699405500000|2023-11-08 01:05:00|895.5|893.7|895.6|893.8|895.7|893.9|895.1|893.3|34
1699405800000|2023-11-08 01:10:00|895.7|893.9|895.5|893.7|895.8|894|895.3|893.5|14
1699406100000|2023-11-08 01:15:00|895.6|893.8|895.4|893.6|895.9|894.1|895.3|893.5|27
1699406400000|2023-11-08 01:20:00|895.3|893.5|894.2|892.4|895.3|893.5|893.9|892.1|18
1699406700000|2023-11-08 01:25:00|894.3|892.5|896.4|891.4|896.4|893|894.2|891.1|23
1699407000000|2023-11-08 01:30:00|896.3|891.3|895.3|893.5|896.4|893.5|894.7|891.3|29
1699407300000|2023-11-08 01:35:00|896.9|891.9|897.1|892.1|897.2|893.7|895.2|891.9|16
1699407600000|2023-11-08 01:40:00|897.2|892.2|895.8|894|897.3|894.2|895.8|892.2|15
1699407900000|2023-11-08 01:45:00|895.9|894.1|897.2|892.2|897.3|894.1|895.8|892.1|16
1699408200000|2023-11-08 01:50:00|897.1|892.1|895.8|894|897.4|894|895.7|892.1|16
1699410600000|2023-11-08 02:30:00|899.2|894.2|898.9|893.9|899.3|895.9|897.6|893.9|26
1699410900000|2023-11-08 02:35:00|899|894|899|894|899.1|894.1|898.8|893.8|17
1699411200000|2023-11-08 02:40:00|898.9|893.9|899|894|899|894|898.8|893.8|20
1699411500000|2023-11-08 02:45:00|898.9|893.9|898.4|893.4|898.9|893.9|898.2|893.2|18
1699412100000|2023-11-08 02:55:00|897.3|892.3|897.7|892.7|897.7|894.1|895.9|892.3|10
1699412400000|2023-11-08 03:00:00|897.6|892.6|897.1|892.1|897.7|892.7|896.9|891.9|39
1699412700000|2023-11-08 03:05:00|897.2|892.2|895.9|890.9|897.2|892.2|895.6|890.6|33
1699413000000|2023-11-08 03:10:00|896|891|896.1|891.1|896.1|891.1|895.9|890.9|6
1699413300000|2023-11-08 03:15:00|896|891|895.7|890.7|896.1|891.1|895.7|890.7|12
1699413600000|2023-11-08 03:20:00|895.6|890.6|896.2|891.2|896.2|891.2|895.6|890.6|15
1699413900000|2023-11-08 03:25:00|896.1|891.1|896|891|896.2|891.2|895.8|890.8|13
1699414200000|2023-11-08 03:30:00|896.1|891.1|896.3|891.3|896.3|891.3|896|891|9
1699414500000|2023-11-08 03:35:00|896.2|891.2|895.1|893.3|896.5|893.3|895|891.2|15
1699414800000|2023-11-08 03:40:00|895|893.2|896.5|891.5|896.6|893.2|895|891.4|9
1699415100000|2023-11-08 03:45:00|896.4|891.4|896.3|891.3|896.6|891.6|896.2|891.2|8
1699415400000|2023-11-08 03:50:00|896.4|891.4|896.5|891.5|896.7|891.7|896.4|891.4|5
1699415700000|2023-11-08 03:55:00|896.4|891.4|896.8|891.8|896.8|891.8|896.4|891.4|11
1699416000000|2023-11-08 04:00:00|896.7|891.7|896.9|891.9|896.9|891.9|896.7|891.7|9
1699416300000|2023-11-08 04:05:00|896.8|891.8|896.8|891.8|896.9|891.9|896.7|891.7|9
1699418700000|2023-11-08 04:45:00|896.6|891.6|896.7|891.7|896.7|891.7|896.6|891.6|4
1699419000000|2023-11-08 04:50:00|896.6|891.6|897.5|892.5|897.5|893.7|895.3|891.6|17
1699419300000|2023-11-08 04:55:00|897.4|892.4|897.4|892.4|897.4|892.4|897.3|892.3|3
1699419600000|2023-11-08 05:00:00|897.3|892.3|897.3|892.3|897.6|892.6|897|892|20
1699419900000|2023-11-08 05:05:00|897.2|892.2|897.5|892.5|897.8|892.8|897|892|11
1699420200000|2023-11-08 05:10:00|897.4|892.4|897.3|892.3|897.5|892.5|897.3|892.3|10
1699420500000|2023-11-08 05:15:00|897.2|892.2|897|892|897.2|892.2|896.9|891.9|5
1699420800000|2023-11-08 05:20:00|896.9|891.9|896.4|891.4|896.9|891.9|896|891|9
1699421100000|2023-11-08 05:25:00|896.3|891.3|896.1|891.1|896.4|891.4|896|891|13
1699421400000|2023-11-08 05:30:00|896|891|895.9|890.9|896.1|891.1|895.8|890.8|14
1699421700000|2023-11-08 05:35:00|895.8|890.8|896.1|891.1|896.2|891.2|895.8|890.8|8
1699422300000|2023-11-08 05:45:00|895.1|890.1|895.1|890.1|895.2|890.2|895|890|8
1699422600000|2023-11-08 05:50:00|895.2|890.2|895.4|890.4|895.4|892.1|893.9|890.1|11
1699422900000|2023-11-08 05:55:00|893.9|892.1|895.7|890.7|895.9|892.1|893.9|890.4|12
1699423200000|2023-11-08 06:00:00|895.6|890.6|895.4|890.4|895.6|890.6|894.6|889.6|37
1699423500000|2023-11-08 06:05:00|895.2|890.2|895.3|890.3|895.4|890.4|895.1|890.1|17
1699423800000|2023-11-08 06:10:00|895.4|890.4|895.4|890.4|895.5|890.5|895.3|890.3|15
1699424100000|2023-11-08 06:15:00|895.5|890.5|896.1|891.1|896.1|892.2|893.9|890.4|25
1699424400000|2023-11-08 06:20:00|896|891|897|892|897.1|892.1|896|891|41
1699424700000|2023-11-08 06:25:00|896.9|891.9|897.5|892.5|897.5|892.5|896.7|891.7|25
1699425000000|2023-11-08 06:30:00|897.6|892.6|897.8|892.8|897.8|892.8|897.4|892.4|18
1699425300000|2023-11-08 06:35:00|897.9|892.9|897.8|892.8|897.9|892.9|897.4|892.4|26
1699425600000|2023-11-08 06:40:00|897.7|892.7|897.1|892.1|897.7|892.7|897.1|892.1|26
1699425900000|2023-11-08 06:45:00|897.2|892.2|897.5|892.5|897.6|892.6|897|892|25
1699426200000|2023-11-08 06:50:00|897.6|892.6|897.5|892.5|897.6|892.6|897.2|892.2|20
1699426500000|2023-11-08 06:55:00|897.4|892.4|896.8|891.8|897.5|892.5|896.8|891.8|17
1699426800000|2023-11-08 07:00:00|896.7|891.7|896.7|891.7|897|892|896.5|891.5|23
1699427100000|2023-11-08 07:05:00|896.8|891.8|895.8|890.8|896.8|891.8|895.6|890.6|29
1699427400000|2023-11-08 07:10:00|895.9|890.9|893.9|888.9|896|891|893.9|888.9|26
1699427700000|2023-11-08 07:15:00|894|889|893.4|888.4|894.3|889.3|893.3|888.3|35
1699428000000|2023-11-08 07:20:00|893.6|888.6|893.7|888.7|894.1|889.1|893.3|888.3|31
1699428300000|2023-11-08 07:25:00|893.6|888.6|893.8|888.8|894.1|889.1|893.4|888.4|32
1699428600000|2023-11-08 07:30:00|893.6|888.6|894.7|889.7|894.8|889.8|893.5|888.5|30
1699428900000|2023-11-08 07:35:00|894.6|889.6|895.4|890.4|895.4|890.4|894.3|889.3|24
1699429200000|2023-11-08 07:40:00|895.3|890.3|895|890|895.4|890.4|894.8|889.8|35
1699429500000|2023-11-08 07:45:00|894.9|889.9|894.6|889.6|895.1|890.1|894.6|889.6|15
1699429800000|2023-11-08 07:50:00|894.7|889.7|894.7|889.7|894.9|889.9|894.4|889.4|19
1699430100000|2023-11-08 07:55:00|894.6|889.6|894.2|889.2|894.7|889.7|894|889|18
1699430400000|2023-11-08 08:00:00|894.1|889.1|891.9|886.9|894.2|889.2|891.9|886.9|40
1699430700000|2023-11-08 08:05:00|892|887|893.4|888.4|894|889|892|887|42
1699431000000|2023-11-08 08:10:00|893.3|888.3|892.6|887.6|893.3|888.3|892.1|887.1|43
1699431300000|2023-11-08 08:15:00|892.8|887.8|892.8|887.8|893.2|888.2|892.6|887.6|28
1699431600000|2023-11-08 08:20:00|893|888|894.1|889.1|894.2|890.5|891.5|888|43
1699431900000|2023-11-08 08:25:00|894.2|889.2|893.6|891.8|894.7|891.8|892.4|889.2|22
1699432200000|2023-11-08 08:30:00|893.5|891.7|894.3|889.3|894.7|891.7|893.1|889|23
1699432500000|2023-11-08 08:35:00|894.4|889.4|893.2|888.2|894.4|889.4|893.2|888.2|24
1699432800000|2023-11-08 08:40:00|893.1|888.1|893.4|888.4|893.7|888.7|893.1|888.1|20
1699433100000|2023-11-08 08:45:00|893.5|888.5|893.4|888.4|893.7|888.7|893.1|888.1|16
1699433400000|2023-11-08 08:50:00|893.3|888.3|893.1|888.1|893.4|888.4|893.1|888.1|9
1699434900000|2023-11-08 09:15:00|890.8|885.8|890.8|885.8|890.8|885.8|890.8|885.8|1
1699435200000|2023-11-08 09:20:00|891|886|890.9|885.9|891|886|890.7|885.7|15
1699435500000|2023-11-08 09:25:00|890.8|885.8|889.5|884.5|890.8|885.8|889.3|884.3|27
1699435800000|2023-11-08 09:30:00|889.6|884.6|888.1|883.1|889.6|884.6|888.1|883.1|14
1699436100000|2023-11-08 09:35:00|887.8|882.8|887.6|882.6|888|883|887.6|882.6|17
1699436400000|2023-11-08 09:40:00|887.3|882.3|887.4|882.4|887.5|882.5|887|882|29
1699436700000|2023-11-08 09:45:00|887.3|882.3|887.1|882.1|887.5|882.5|886.9|881.9|38
1699437000000|2023-11-08 09:50:00|887|882|886.6|881.6|887.2|882.2|886.3|881.3|23
1699437300000|2023-11-08 09:55:00|886.5|881.5|885.2|880.2|886.5|881.5|885.2|880.2|26
1699437600000|2023-11-08 10:00:00|885.1|880.1|885|880|885.3|880.3|884.4|879.4|57
1699437900000|2023-11-08 10:05:00|885.1|880.1|884.5|879.5|885.5|880.5|884.3|879.3|27
1699438200000|2023-11-08 10:10:00|884.3|879.3|882.4|877.4|884.3|879.3|882.3|877.3|35
1699438500000|2023-11-08 10:15:00|882.3|877.3|884.4|879.4|884.8|879.8|882.3|877.3|48
1699438800000|2023-11-08 10:20:00|884.5|879.5|883.5|878.5|884.5|879.5|883.1|878.1|36
1699439100000|2023-11-08 10:25:00|883.3|878.3|883.3|878.3|883.4|878.4|882.8|877.8|54
1699439400000|2023-11-08 10:30:00|883.4|878.4|883.1|878.1|883.6|878.6|882.3|877.3|43
1699439700000|2023-11-08 10:35:00|883|878|884.5|879.5|884.5|879.5|882.4|877.4|52
1699440000000|2023-11-08 10:40:00|884.4|879.4|883.5|878.5|884.4|879.4|883.1|878.1|37
1699440300000|2023-11-08 10:45:00|883.4|878.4|882.9|877.9|883.5|878.5|882.6|877.6|32
1699440600000|2023-11-08 10:50:00|883|878|884.2|879.2|884.6|879.6|883|878|46
1699440900000|2023-11-08 10:55:00|884.1|879.1|883.7|878.7|884.1|879.1|883.4|878.4|18
1699441200000|2023-11-08 11:00:00|883.6|878.6|883.2|878.2|883.6|878.6|882.4|877.4|37
1699441500000|2023-11-08 11:05:00|883.1|878.1|884.6|879.6|884.6|879.6|883.1|878.1|24
1699441800000|2023-11-08 11:10:00|884.7|879.7|886.2|881.2|886.5|881.5|884.7|879.7|35
1699442100000|2023-11-08 11:15:00|886.3|881.3|886.6|881.6|886.7|881.7|886|881|25
1699442400000|2023-11-08 11:20:00|886.7|881.7|885.9|880.9|886.7|881.7|885.9|880.9|18
1699442700000|2023-11-08 11:25:00|885.8|880.8|886.1|881.1|886.1|881.1|885.8|880.8|12
1699443000000|2023-11-08 11:30:00|886|881|884.7|882.9|886.2|882.9|884.7|880.8|14
1699443300000|2023-11-08 11:35:00|884.9|883.1|887.5|882.5|887.9|883.3|884.9|882.5|19
1699443600000|2023-11-08 11:40:00|887.4|882.4|886.8|881.8|887.7|882.7|886.8|881.8|15
1699443900000|2023-11-08 11:45:00|886.6|881.6|886.4|881.4|886.8|881.8|886.2|881.2|16
1699444200000|2023-11-08 11:50:00|886.6|881.6|886.5|881.5|886.6|881.6|886.3|881.3|12
1699444500000|2023-11-08 11:55:00|886.6|881.6|886.7|881.7|887.7|883.6|885.3|881.5|21
1699444800000|2023-11-08 12:00:00|886.6|881.6|884.7|879.7|886.6|881.6|884.7|879.7|36
1699445100000|2023-11-08 12:05:00|884.8|879.8|884.5|879.5|885.2|880.2|884|879|23
1699445400000|2023-11-08 12:10:00|884.4|879.4|884.9|879.9|885.1|880.1|884|879|30
1699445700000|2023-11-08 12:15:00|884.8|879.8|884.2|879.2|885.2|880.2|884.1|879.1|33
1699446000000|2023-11-08 12:20:00|884.1|879.1|883.8|878.8|884.1|879.1|883.7|878.7|20
1699446300000|2023-11-08 12:25:00|883.7|878.7|884.1|879.1|884.3|879.3|883.5|878.5|20
1699446600000|2023-11-08 12:30:00|884|879|883.8|878.8|884|879|883.8|878.8|23
1699446900000|2023-11-08 12:35:00|883.7|878.7|883.7|878.7|883.8|878.8|883.6|878.6|33
1699447200000|2023-11-08 12:40:00|883.8|878.8|884.6|879.6|884.7|879.7|883.7|878.7|21
1699447500000|2023-11-08 12:45:00|884.5|879.5|884.7|879.7|884.8|879.8|884.4|879.4|20
1699447800000|2023-11-08 12:50:00|884.6|879.6|884.4|879.4|884.7|879.7|883.9|878.9|45
1699448100000|2023-11-08 12:55:00|884.5|879.5|884.8|879.8|886.1|881.1|884.4|879.4|40
1699448400000|2023-11-08 13:00:00|885.1|880.1|884.9|879.9|885.2|880.2|883.9|878.9|86
1699448700000|2023-11-08 13:05:00|884.8|879.8|886.7|881.7|887.7|882.7|884.7|879.7|80
1699449000000|2023-11-08 13:10:00|886.9|881.9|886.3|881.3|888.3|883.3|886.3|881.3|63
1699449300000|2023-11-08 13:15:00|886.2|881.2|883.9|878.9|887.3|882.3|882|878.9|83
1699449600000|2023-11-08 13:20:00|883.8|878.8|883.3|878.3|884.7|879.7|882.5|877.5|108
1699449900000|2023-11-08 13:25:00|883.4|878.4|883.1|878.1|884.4|879.4|882.5|877.5|82
1699450200000|2023-11-08 13:30:00|883|878|882.6|877.6|883.1|878.1|881.1|876.1|101
1699450500000|2023-11-08 13:35:00|882.7|877.7|882.9|877.9|883.6|878.6|882.1|877.1|87
1699450800000|2023-11-08 13:40:00|883.1|878.1|884.5|879.5|884.9|879.9|882.4|877.4|67
1699451100000|2023-11-08 13:45:00|884.4|879.4|883.1|878.1|884.5|879.5|882.9|877.9|48
1699451400000|2023-11-08 13:50:00|883.2|878.2|882.3|877.3|883.3|878.3|882|877|73
1699451700000|2023-11-08 13:55:00|882.4|877.4|882.1|877.1|882.5|877.5|881.6|876.6|75
1699452000000|2023-11-08 14:00:00|882.2|877.2|882.7|877.7|883.6|878.6|881.6|876.6|87
1699452300000|2023-11-08 14:05:00|882.8|877.8|883|878|883|878|881.6|876.6|62
1699452600000|2023-11-08 14:10:00|882.8|877.8|882.7|877.7|883.8|878.8|882.2|877.2|84
1699452900000|2023-11-08 14:15:00|882.6|877.6|882.9|877.9|883.5|878.5|882.5|877.5|55
1699453200000|2023-11-08 14:20:00|882.6|877.6|881.4|876.4|882.6|877.6|880.3|875.3|100
1699453500000|2023-11-08 14:25:00|881.1|876.1|880.7|875.7|881.8|876.8|880.6|875.6|74
1699453800000|2023-11-08 14:30:00|880.8|875.8|880.1|875.1|880.8|875.8|878.4|873.4|109
1699454100000|2023-11-08 14:35:00|880.3|875.3|880.3|875.3|880.9|875.9|879.4|874.4|116
1699454400000|2023-11-08 14:40:00|880.4|875.4|883|878|883.4|878.4|880.1|875.1|139
1699454700000|2023-11-08 14:45:00|882.9|877.9|881.2|876.2|883|878|880.6|875.6|128
1699455000000|2023-11-08 14:50:00|881.1|876.1|881.4|876.4|882.2|877.2|879.9|874.9|114
1699455300000|2023-11-08 14:55:00|881.3|876.3|880.1|875.1|881.3|876.3|879.7|874.7|78
1699455600000|2023-11-08 15:00:00|880|875|878.7|873.7|880.3|875.3|877.8|872.8|131
1699455900000|2023-11-08 15:05:00|878.6|873.6|878.1|873.1|879.4|874.4|878|873|115
1699456200000|2023-11-08 15:10:00|878.2|873.2|876.9|871.9|878.5|873.5|876.4|871.4|72
1699456500000|2023-11-08 15:15:00|876.7|871.7|876.2|871.2|878|873|876.2|871.2|90
1699456800000|2023-11-08 15:20:00|876|871|874.5|869.5|876.1|871.1|874.5|869.5|128
1699457100000|2023-11-08 15:25:00|874.6|869.6|876|871|876.1|871.1|873.9|868.9|114
1699457400000|2023-11-08 15:30:00|875.8|870.8|875.1|870.1|876.9|871.9|874.9|869.9|117
1699457700000|2023-11-08 15:35:00|875.3|870.3|873.8|868.8|875.3|870.3|873|868|89
1699458000000|2023-11-08 15:40:00|873.7|868.7|873.9|868.9|874|869|872.9|867.9|119
1699458300000|2023-11-08 15:45:00|873.8|868.8|874.9|869.9|875.1|871.1|872.9|868.5|93
1699458600000|2023-11-08 15:50:00|874.8|869.8|873.7|871.9|875.2|872.4|873.6|869.6|55
1699458900000|2023-11-08 15:55:00|873.8|872|875|870|875.2|872.6|873.6|869.9|76
1699459200000|2023-11-08 16:00:00|874.9|869.9|874.9|869.9|876.1|871.8|873.6|869.4|71
1699459500000|2023-11-08 16:05:00|874.8|869.8|874.3|869.3|875.4|870.4|874.2|869.2|58
1699459800000|2023-11-08 16:10:00|874.2|869.2|875.4|870.4|875.8|870.8|874.2|869.2|85
1699460100000|2023-11-08 16:15:00|875.3|870.3|877.6|872.6|878.2|874.1|874.9|869.9|110
1699460400000|2023-11-08 16:20:00|877.7|872.7|875.9|870.9|878.2|873.2|875.5|870.5|89
1699460700000|2023-11-08 16:25:00|875.8|870.8|877.8|872.8|878.1|873.1|875.6|870.6|79
1699461000000|2023-11-08 16:30:00|877.6|872.6|877.4|872.4|878.2|873.2|876.9|871.9|81
1699461300000|2023-11-08 16:35:00|877.6|872.6|877.2|872.2|878.3|873.3|877|872|56
1699461600000|2023-11-08 16:40:00|877.1|872.1|877.9|872.9|878.1|873.1|876.8|871.8|54
1699461900000|2023-11-08 16:45:00|878|873|880|875|880.4|875.4|876.5|873|70
1699462200000|2023-11-08 16:50:00|879.9|874.9|879.1|874.1|879.9|874.9|878.9|873.9|48
1699462500000|2023-11-08 16:55:00|879.2|874.2|878.8|873.8|879.6|874.6|878.6|873.6|64
1699462800000|2023-11-08 17:00:00|878.7|873.7|877.9|872.9|878.8|873.8|877.6|872.6|62
1699463100000|2023-11-08 17:05:00|878|873|877.8|872.8|878.8|873.8|877.6|872.6|73
1699463400000|2023-11-08 17:10:00|877.7|872.7|877.6|872.6|878.5|873.5|877.5|872.5|61
1699463700000|2023-11-08 17:15:00|877.5|872.5|876.7|871.7|878|873|876.7|871.7|44
1699464000000|2023-11-08 17:20:00|876.6|871.6|875.9|870.9|877.2|872.2|875.7|870.7|54
1699464300000|2023-11-08 17:25:00|876|871|876|871|876.5|871.5|875.6|870.6|48
1699464600000|2023-11-08 17:30:00|875.9|870.9|875.5|870.5|875.9|870.9|875.3|870.3|44
1699464900000|2023-11-08 17:35:00|875.6|870.6|875.3|870.3|875.8|870.8|875|870|48
1699465200000|2023-11-08 17:40:00|875.2|870.2|874.4|869.4|875.2|870.2|874.4|869.4|45
1699465500000|2023-11-08 17:45:00|874.3|869.3|874.3|869.3|874.6|869.6|873.8|868.8|38
1699465800000|2023-11-08 17:50:00|874.2|869.2|874.1|869.1|874.5|869.5|874|869|28
1699466100000|2023-11-08 17:55:00|874|869|873.3|868.3|874|869|873.3|868.3|39
1699466400000|2023-11-08 18:00:00|873.4|868.4|873.3|868.3|873.5|868.5|872.5|867.5|66
1699466700000|2023-11-08 18:05:00|873.1|868.1|874.1|869.1|874.5|869.5|873.1|868.1|76
1699467000000|2023-11-08 18:10:00|873.9|868.9|873.5|868.5|874|869|873.3|868.3|34
1699467300000|2023-11-08 18:15:00|873.6|868.6|873.3|868.3|873.6|868.6|873.2|868.2|25
1699467600000|2023-11-08 18:20:00|873.2|868.2|873.7|868.7|874|869|873.2|868.2|31
1699467900000|2023-11-08 18:25:00|873.6|868.6|873.8|868.8|874.3|869.3|873.5|868.5|39
1699468200000|2023-11-08 18:30:00|873.7|868.7|873.8|868.8|874.2|869.2|873.7|868.7|28
1699468500000|2023-11-08 18:35:00|873.7|868.7|874.4|869.4|874.5|869.5|873.7|868.7|22
1699468800000|2023-11-08 18:40:00|874.5|869.5|874.4|869.4|874.6|869.6|874.2|869.2|15
1699469100000|2023-11-08 18:45:00|874.5|869.5|874.9|869.9|874.9|869.9|874.4|869.4|15
1699469400000|2023-11-08 18:50:00|875|870|875.2|870.2|875.2|870.2|874.9|869.9|12
1699469700000|2023-11-08 18:55:00|875.1|870.1|875|870|875.4|870.4|875|870|12
1699470000000|2023-11-08 19:00:00|874.9|869.9|875.2|870.2|875.3|870.3|874.9|869.9|17
1699470300000|2023-11-08 19:05:00|875.1|870.1|875.1|870.1|875.2|870.2|874.9|869.9|19
1699470600000|2023-11-08 19:10:00|875.2|870.2|875|870|875.2|870.2|874.8|869.8|15
1699470900000|2023-11-08 19:15:00|875.1|870.1|874.8|869.8|875.1|870.1|874.7|869.7|9
1699471200000|2023-11-08 19:20:00|874.7|869.7|874.5|869.5|874.8|869.8|874.5|869.5|9
1699471500000|2023-11-08 19:25:00|874.4|869.4|874.3|869.3|874.5|869.5|874.3|869.3|8
1699471800000|2023-11-08 19:30:00|874.2|869.2|873|868|874.2|869.2|873|868|15
1699472100000|2023-11-08 19:35:00|872.9|867.9|873.2|868.2|873.2|868.2|872.9|867.9|28
1699472400000|2023-11-08 19:40:00|873.1|868.1|873.4|868.4|873.5|868.5|872.9|867.9|24
1699472700000|2023-11-08 19:45:00|873.5|868.5|873.5|868.5|873.8|868.8|873.5|868.5|16
1699473000000|2023-11-08 19:50:00|873.4|868.4|873.4|868.4|873.5|868.5|873.3|868.3|7
1699473300000|2023-11-08 19:55:00|873.3|868.3|872.8|867.8|873.3|868.3|872.8|867.8|12
1699473600000|2023-11-08 20:00:00|872.9|867.9|872.9|867.9|873|868|872.6|867.6|16
1699473900000|2023-11-08 20:05:00|872.8|867.8|873.3|868.3|873.5|868.5|872.6|867.6|22
1699474200000|2023-11-08 20:10:00|873.4|868.4|873.3|868.3|873.4|868.4|872.9|867.9|14
1699474500000|2023-11-08 20:15:00|873.4|868.4|873.9|868.9|873.9|868.9|873.4|868.4|20
1699474800000|2023-11-08 20:20:00|874|869|874|869|874|869|873.6|868.6|11
1699475100000|2023-11-08 20:25:00|873.9|868.9|873.5|868.5|874.1|869.1|873.5|868.5|17
1699475400000|2023-11-08 20:30:00|873.4|868.4|873.7|868.7|873.8|868.8|873.3|868.3|10
1699475700000|2023-11-08 20:35:00|873.8|868.8|873.9|868.9|873.9|868.9|873.7|868.7|6
1699476000000|2023-11-08 20:40:00|873.8|868.8|873.7|868.7|873.9|868.9|873.7|868.7|11
1699476300000|2023-11-08 20:45:00|873.6|868.6|873.5|868.5|873.7|868.7|873.4|868.4|10
1699476600000|2023-11-08 20:50:00|873.4|868.4|873.8|868.8|873.9|868.9|873.4|868.4|16
1699476900000|2023-11-08 20:55:00|873.7|868.7|873.9|868.9|874.1|869.1|873.7|868.7|12
1699477200000|2023-11-08 21:00:00|873.8|868.8|873.6|868.6|874.1|869.1|873.6|868.6|17
1699477500000|2023-11-08 21:05:00|873.7|868.7|873.6|868.6|873.8|868.8|873.6|868.6|6
1699477800000|2023-11-08 21:10:00|873.7|868.7|873.7|868.7|873.7|868.7|873.5|868.5|7
1699478400000|2023-11-08 21:20:00|873.9|868.9|873.9|868.9|873.9|868.9|873.8|868.8|3
1699478700000|2023-11-08 21:25:00|873.8|868.8|873.7|868.7|874|869|873.7|868.7|10
1699479000000|2023-11-08 21:30:00|873.6|868.6|873.7|868.7|873.8|868.8|873.6|868.6|12
1699479300000|2023-11-08 21:35:00|873.8|868.8|871.6|866.6|873.8|868.8|871.6|866.6|6
1699479600000|2023-11-08 21:40:00|871.5|866.5|871.5|866.5|871.5|866.5|871.5|866.5|1
1699479900000|2023-11-08 21:45:00|871.6|866.6|871.6|866.6|871.7|866.7|871.5|866.5|7
1699480200000|2023-11-08 21:50:00|871.7|866.7|871.8|866.8|871.8|866.8|871.7|866.7|4
1699480500000|2023-11-08 21:55:00|872.4|867.4|874.1|869.1|874.3|869.3|872.4|867.4|16
1699484400000|2023-11-08 23:00:00|872.1|867.1|873.6|868.6|873.7|868.7|872.1|867.1|9
1699484700000|2023-11-08 23:05:00|874|869|873.7|868.7|874.5|869.5|873.5|868.5|40
1699485000000|2023-11-08 23:10:00|873.6|868.6|873.8|868.8|874.1|869.1|873.4|868.4|22
1699485300000|2023-11-08 23:15:00|873.9|868.9|873.8|868.8|874|869.6|871.4|868.1|23
1699485600000|2023-11-08 23:20:00|873.5|868.5|874|869|874.1|870|871.8|868.4|21
1699485900000|2023-11-08 23:25:00|874.1|869.1|874.5|869.5|874.5|869.5|873.9|868.9|8
1699486200000|2023-11-08 23:30:00|874.6|869.6|874.9|869.9|874.9|869.9|874.2|869.2|9
1699486500000|2023-11-08 23:35:00|875|870|875|870|875.1|870.1|875|870|5
1699486800000|2023-11-08 23:40:00|875.1|870.1|875.1|870.1|875.1|870.1|875|870|5
1699487100000|2023-11-08 23:45:00|875.2|870.2|875.2|870.2|875.2|870.2|875.1|870.1|7
1699491600000|2023-11-09 01:00:00|876|871|876.5|871.5|876.5|871.5|876|871|6
1699491900000|2023-11-09 01:05:00|876.4|871.4|877|872|877.1|872.1|876.3|871.3|57
1699492200000|2023-11-09 01:10:00|876.9|871.9|876.2|871.2|877.2|872.2|876.1|871.1|44
1699492500000|2023-11-09 01:15:00|876.1|871.1|876.3|871.3|876.4|871.4|875.9|870.9|41
1699492800000|2023-11-09 01:20:00|876.2|871.2|877.2|872.2|877.2|872.2|876|871|42
1699493100000|2023-11-09 01:25:00|877.1|872.1|877.2|872.2|877.2|872.2|876.7|871.7|44
1699493400000|2023-11-09 01:30:00|877|872|877.6|872.6|877.6|872.6|876.2|871.2|84
1699493700000|2023-11-09 01:35:00|877.7|872.7|878.3|873.3|878.9|873.9|877.4|872.4|72
1699494000000|2023-11-09 01:40:00|878.4|873.4|878.7|873.7|878.8|873.8|878.3|873.3|21
1699494300000|2023-11-09 01:45:00|878.8|873.8|879.4|874.4|879.5|875.8|877.6|873.5|24
1699494600000|2023-11-09 01:50:00|879.3|874.3|879.6|874.6|879.7|875.8|877.5|873.7|22
1699494900000|2023-11-09 01:55:00|879.7|874.7|879.3|874.3|879.7|875.7|877.5|873.3|40
1699495200000|2023-11-09 02:00:00|879.4|874.4|877.8|872.8|879.4|874.4|877.8|872.8|42
1699495500000|2023-11-09 02:05:00|877.6|872.6|876.7|871.7|877.7|872.7|876.4|871.4|30
1699495800000|2023-11-09 02:10:00|876.8|871.8|877.7|872.7|877.7|872.7|876.7|871.7|51
1699496100000|2023-11-09 02:15:00|877.6|872.6|877.5|872.5|877.6|872.6|877.4|872.4|15
1699496400000|2023-11-09 02:20:00|877.4|872.4|877.6|872.6|877.7|872.7|877.2|872.2|17
1699496700000|2023-11-09 02:25:00|877.7|872.7|877.5|872.5|877.8|872.8|877|872|31
1699497000000|2023-11-09 02:30:00|877.4|872.4|878.3|873.3|878.3|873.3|877.3|872.3|20
1699497300000|2023-11-09 02:35:00|878.7|873.7|879|874|879.6|874.6|878.7|873.7|36
1699497600000|2023-11-09 02:40:00|879.1|874.1|878.4|873.4|879.1|874.1|878.3|873.3|9
1699497900000|2023-11-09 02:45:00|877.7|872.7|877.4|872.4|878.1|873.1|877.4|872.4|27
1699498200000|2023-11-09 02:50:00|877.3|872.3|876.7|871.7|877.3|872.3|876.2|871.2|22
1699498500000|2023-11-09 02:55:00|876.6|871.6|876.6|871.6|876.9|871.9|876.5|871.5|9
1699498800000|2023-11-09 03:00:00|876.7|871.7|876.9|871.9|877.1|872.1|876.6|871.6|25
1699499100000|2023-11-09 03:05:00|876.8|871.8|877.5|872.5|877.6|872.6|876.8|871.8|26
1699499400000|2023-11-09 03:10:00|878|873|877.9|872.9|878|873|877.6|872.6|12
1699499700000|2023-11-09 03:15:00|877.8|872.8|878.1|873.1|878.2|873.2|877.8|872.8|17
1699500000000|2023-11-09 03:20:00|878|873|878.2|873.2|878.2|873.2|878|873|21
1699500300000|2023-11-09 03:25:00|878.1|873.1|876.8|875|878.3|875.2|876.6|873.1|18
1699500600000|2023-11-09 03:30:00|876.7|874.9|878.4|873.4|878.5|874.9|876.6|873.1|6
1699500900000|2023-11-09 03:35:00|878.3|873.3|877.2|872.2|878.3|873.3|877.1|872.1|28
1699501200000|2023-11-09 03:40:00|877.3|872.3|876.9|871.9|877.3|872.3|876.5|871.5|42
1699501500000|2023-11-09 03:45:00|876.8|871.8|876.6|871.6|876.9|871.9|876.6|871.6|15
1699501800000|2023-11-09 03:50:00|876.7|871.7|877.3|872.3|877.3|872.3|876.4|871.4|14
1699502100000|2023-11-09 03:55:00|877.2|872.2|876.8|871.8|877.2|872.2|876.6|871.6|12
1699502400000|2023-11-09 04:00:00|876.7|871.7|876.6|871.6|877|872|876.6|871.6|16
1699502700000|2023-11-09 04:05:00|876.8|871.8|876.7|871.7|877.1|872.1|876.7|871.7|22
1699503000000|2023-11-09 04:10:00|876.8|871.8|876.9|871.9|877|872|876.6|871.6|13
1699503300000|2023-11-09 04:15:00|876.8|871.8|876.8|871.8|876.8|871.8|876.4|871.4|15
1699503600000|2023-11-09 04:20:00|876.7|871.7|876.5|871.5|877.1|872.1|876.5|871.5|15
1699503900000|2023-11-09 04:25:00|876.4|871.4|876.4|871.4|876.4|871.4|876.2|871.2|11
1699504200000|2023-11-09 04:30:00|876.3|871.3|876.7|871.7|876.7|871.7|876.1|871.1|38
1699504500000|2023-11-09 04:35:00|876.6|871.6|876.3|871.3|876.7|871.7|876.3|871.3|16
1699504800000|2023-11-09 04:40:00|876.4|871.4|876.5|871.5|876.5|871.5|876|871|14
1699505100000|2023-11-09 04:45:00|876.4|871.4|876.8|871.8|876.8|871.8|876.3|871.3|12
1699505400000|2023-11-09 04:50:00|876.9|871.9|877|872|877|872|876.8|871.8|6
1699505700000|2023-11-09 04:55:00|876.9|871.9|876.9|871.9|877|872|876.8|871.8|9
1699506000000|2023-11-09 05:00:00|876.8|871.8|876.7|871.7|877|872|876.7|871.7|22
1699506300000|2023-11-09 05:05:00|876.6|871.6|876.5|871.5|876.7|871.7|876.4|871.4|14
1699506600000|2023-11-09 05:10:00|876.6|871.6|876.6|871.6|876.7|871.7|876.5|871.5|13
1699506900000|2023-11-09 05:15:00|876.5|871.5|876.5|871.5|876.7|871.7|876.5|871.5|11
1699507200000|2023-11-09 05:20:00|876.8|871.8|876.9|871.9|877|872|876.8|871.8|13
1699507500000|2023-11-09 05:25:00|877|872|877.1|872.1|877.1|872.1|876.8|871.8|18
1699507800000|2023-11-09 05:30:00|877.2|872.2|876.9|871.9|877.3|872.3|876.9|871.9|14
1699508100000|2023-11-09 05:35:00|876.8|871.8|876.6|871.6|876.8|871.8|876.5|871.5|17
1699508400000|2023-11-09 05:40:00|876.7|871.7|876.7|871.7|876.7|871.7|876.6|871.6|5
1699512300000|2023-11-09 06:45:00|877.6|872.6|877.4|872.4|877.6|872.6|877.3|872.3|9
1699512600000|2023-11-09 06:50:00|877.3|872.3|877.3|872.3|877.4|872.4|877.2|872.2|13
1699512900000|2023-11-09 06:55:00|877.4|872.4|877.1|872.1|877.4|872.4|877.1|872.1|14
1699513200000|2023-11-09 07:00:00|877|872|877.1|872.1|877.6|872.6|876.9|871.9|20
1699513500000|2023-11-09 07:05:00|877|872|877.3|872.3|877.3|872.3|876.8|871.8|21
1699513800000|2023-11-09 07:10:00|877.2|872.2|876.8|871.8|877.3|872.3|876.8|871.8|15
1699514100000|2023-11-09 07:15:00|876.7|871.7|876.4|871.4|876.8|871.8|876.4|871.4|8
1699514400000|2023-11-09 07:20:00|875.7|870.7|876.8|871.8|876.8|871.8|875.7|870.7|8
1699514700000|2023-11-09 07:25:00|876.7|871.7|876.6|871.6|876.7|871.7|876.4|871.4|9
1699515000000|2023-11-09 07:30:00|876.5|871.5|876.8|871.8|877|872|876.3|871.3|16
1699515300000|2023-11-09 07:35:00|876.6|871.6|877|872|877.1|872.1|876.6|871.6|21
1699515600000|2023-11-09 07:40:00|876.9|871.9|877.2|872.2|877.2|872.2|876.8|871.8|26
1699515900000|2023-11-09 07:45:00|877.1|872.1|876.8|871.8|877.1|872.1|876.8|871.8|12
1699516200000|2023-11-09 07:50:00|876.9|871.9|876.8|871.8|876.9|871.9|876.7|871.7|20
1699516800000|2023-11-09 08:00:00|874.6|869.6|872.9|867.9|874.6|869.6|872.8|867.8|15
1699517100000|2023-11-09 08:05:00|872.8|867.8|872.3|867.3|873.5|868.5|872.2|867.2|26
1699517400000|2023-11-09 08:10:00|872.2|867.2|871.6|866.6|872.5|867.5|871.6|866.6|31
1699517700000|2023-11-09 08:15:00|871.5|866.5|869.7|864.7|871.5|866.5|869.1|864.1|70
1699518000000|2023-11-09 08:20:00|869.6|864.6|870.9|865.9|870.9|865.9|869.6|864.6|81
1699518300000|2023-11-09 08:25:00|871|866|870.4|865.4|871.5|866.5|869.9|864.9|36
1699518600000|2023-11-09 08:30:00|870.7|865.7|871.2|866.2|871.3|866.3|870.2|865.2|38
1699518900000|2023-11-09 08:35:00|871.3|866.3|873.7|868.7|873.8|870.5|871.1|866.1|50
1699519200000|2023-11-09 08:40:00|873.5|868.5|872.2|870.4|873.8|870.4|872.2|868.1|15
1699519500000|2023-11-09 08:45:00|872.3|870.5|873.3|868.3|873.7|870.5|872.3|868.3|14
1699519800000|2023-11-09 08:50:00|873.4|868.4|872.8|867.8|873.4|868.4|872.8|867.8|17
1699520100000|2023-11-09 08:55:00|872.9|867.9|871.9|866.9|872.9|867.9|871.9|866.9|14
1699520400000|2023-11-09 09:00:00|871.8|866.8|871.5|866.5|872.3|867.3|871.5|866.5|30
1699520700000|2023-11-09 09:05:00|871.6|866.6|873|868|873|868|871.4|866.4|23
1699521000000|2023-11-09 09:10:00|872.9|867.9|872.4|867.4|873|868|872.1|867.1|25
1699521300000|2023-11-09 09:15:00|872.3|867.3|871.3|866.3|872.7|867.7|871.1|866.1|65
1699521600000|2023-11-09 09:20:00|871.2|866.2|871.4|866.4|871.5|866.5|870.7|865.7|30
1699521900000|2023-11-09 09:25:00|871.3|866.3|870.8|865.8|871.5|866.5|870.8|865.8|20
1699522200000|2023-11-09 09:30:00|870.7|865.7|869|864|870.7|865.7|868.8|863.8|28
1699522500000|2023-11-09 09:35:00|868.9|863.9|868.2|863.2|868.9|863.9|867.9|862.9|38
1699522800000|2023-11-09 09:40:00|868.3|863.3|868.9|863.9|869|864|868|863|28
1699523100000|2023-11-09 09:45:00|868.8|863.8|868.4|863.4|869.1|864.1|868.2|863.2|31
1699523400000|2023-11-09 09:50:00|868.5|863.5|868.5|863.5|868.6|863.6|868|863|33
1699523700000|2023-11-09 09:55:00|868.4|863.4|868.7|863.7|869|864|868.2|863.2|23
1699524000000|2023-11-09 10:00:00|868.8|863.8|868.4|863.4|869.1|864.1|868.4|863.4|23
1699524300000|2023-11-09 10:05:00|868.6|863.6|868.2|863.2|868.9|863.9|868.1|863.1|29
1699524600000|2023-11-09 10:10:00|868.3|863.3|868.8|863.8|868.9|863.9|868.1|863.1|34
1699524900000|2023-11-09 10:15:00|868.7|863.7|868.6|863.6|869.4|864.4|868.5|863.5|25
1699525200000|2023-11-09 10:20:00|868.5|863.5|869.3|864.3|869.4|864.4|868.5|863.5|26
1699525500000|2023-11-09 10:25:00|869.1|864.1|868.8|863.8|869.2|864.2|868.6|863.6|16
1699525800000|2023-11-09 10:30:00|869.2|864.2|869.4|864.4|869.4|864.4|868.5|863.5|16
1699526100000|2023-11-09 10:35:00|869.3|864.3|870.4|865.4|870.4|865.4|869.2|864.2|26
1699526400000|2023-11-09 10:40:00|870.3|865.3|870.5|865.5|870.7|865.7|870.3|865.3|15
1699526700000|2023-11-09 10:45:00|870.6|865.6|870.7|865.7|870.7|867.5|869.1|865.6|13
1699527000000|2023-11-09 10:50:00|869.2|867.4|871.6|866.6|871.7|867.4|869.2|866.3|20
1699527300000|2023-11-09 10:55:00|871.5|866.5|871.1|866.1|871.5|866.5|871|866|15
1699527600000|2023-11-09 11:00:00|871.2|866.2|869.3|864.3|871.2|866.2|869.3|864.3|18
1699527900000|2023-11-09 11:05:00|869.2|864.2|869.5|864.5|870.1|865.1|868.9|863.9|19
1699528200000|2023-11-09 11:10:00|869.6|864.6|869.8|864.8|869.8|864.8|869.6|864.6|5
1699528500000|2023-11-09 11:15:00|869.7|864.7|869.9|864.9|870|865|869.6|864.6|8
1699528800000|2023-11-09 11:20:00|869.8|864.8|869.2|864.2|869.8|864.8|869.2|864.2|11
1699529100000|2023-11-09 11:25:00|869.3|864.3|869.3|864.3|869.4|864.4|869.2|864.2|7
1699529400000|2023-11-09 11:30:00|869.2|864.2|868.6|863.6|869.2|864.2|868.5|863.5|14
1699529700000|2023-11-09 11:35:00|868.5|863.5|868.4|863.4|868.5|863.5|868.3|863.3|8
1699530000000|2023-11-09 11:40:00|868.5|863.5|868.7|863.7|868.8|863.8|868.4|863.4|7
1699530300000|2023-11-09 11:45:00|868.6|863.6|868.7|863.7|868.8|863.8|868.6|863.6|6
1699530900000|2023-11-09 11:55:00|869.9|864.9|871|866|871|866|869.9|864.9|19
1699531200000|2023-11-09 12:00:00|869.4|867.6|872|867|872|867.7|869.4|865.9|24
1699531500000|2023-11-09 12:05:00|871.9|866.9|872.8|867.8|873.4|868.4|871.6|866.6|41
1699531800000|2023-11-09 12:10:00|872.7|867.7|872.7|867.7|873.1|868.1|872|867|28
1699532100000|2023-11-09 12:15:00|872.6|867.6|873.3|868.3|873.8|868.8|872.5|867.5|30
1699532400000|2023-11-09 12:20:00|873.2|868.2|872.6|867.6|873.3|868.3|872.6|867.6|25
1699532700000|2023-11-09 12:25:00|872.5|867.5|873.2|868.2|873.3|868.3|872.5|867.5|20
1699533000000|2023-11-09 12:30:00|873.3|868.3|871.4|866.4|873.3|868.3|871.1|866.1|20
1699533300000|2023-11-09 12:35:00|871.2|866.2|870.7|865.7|871.4|866.4|870.1|865.1|35
1699533600000|2023-11-09 12:40:00|870.9|865.9|871.5|866.5|871.5|866.5|870.7|865.7|41
1699533900000|2023-11-09 12:45:00|871.6|866.6|870.9|865.9|871.9|866.9|870.9|865.9|25
1699534200000|2023-11-09 12:50:00|870.8|865.8|870.9|865.9|871.5|866.5|870.7|865.7|23
1699534500000|2023-11-09 12:55:00|870.8|865.8|872.1|867.1|872.3|867.3|870.8|865.8|29
1699534800000|2023-11-09 13:00:00|871.8|866.8|870.8|865.8|872.6|867.6|870.6|865.6|58
1699535100000|2023-11-09 13:05:00|870.7|865.7|871.8|866.8|872|867|870.7|865.7|57
1699535400000|2023-11-09 13:10:00|871.7|866.7|874.8|869.8|875.2|870.2|871.4|866.4|89
1699535700000|2023-11-09 13:15:00|874.7|869.7|872.4|867.4|874.9|869.9|872.3|867.3|69
1699536000000|2023-11-09 13:20:00|872.3|867.3|875|870|876.2|871.2|871.8|866.8|143
1699536300000|2023-11-09 13:25:00|875.2|870.2|876.7|867.3|878.9|870.9|874.6|867.3|98
1699536600000|2023-11-09 13:30:00|876.5|867.4|873.9|868.9|876.5|870.3|873.3|867.2|137
1699536900000|2023-11-09 13:35:00|873.8|868.8|873.6|868.6|875.5|870.5|872.7|867.7|95
1699537200000|2023-11-09 13:40:00|873.4|868.4|874.4|869.4|874.8|869.8|872.1|867.1|77
1699537500000|2023-11-09 13:45:00|874.5|869.5|873|868|874.5|869.5|872.9|867.9|65
1699537800000|2023-11-09 13:50:00|872.9|867.9|872.9|867.9|873.7|868.7|871.3|866.3|98
1699538100000|2023-11-09 13:55:00|873.1|868.1|871.3|866.3|873.1|868.1|871.2|866.2|101
1699538400000|2023-11-09 14:00:00|871.4|866.4|870.3|865.3|871.8|866.8|870.3|865.3|104
1699538700000|2023-11-09 14:05:00|870.1|865.1|869.7|864.7|870.4|865.4|869.3|864.3|67
1699539000000|2023-11-09 14:10:00|869.8|864.8|870.7|865.7|870.8|865.8|869.3|864.3|71
1699539300000|2023-11-09 14:15:00|870.6|865.6|870.6|865.6|871.2|866.2|870.4|865.4|77
1699539600000|2023-11-09 14:20:00|870.7|865.7|871.7|866.7|871.8|866.8|870.3|865.3|54
1699539900000|2023-11-09 14:25:00|871.9|866.9|871.9|866.9|872.4|867.4|871.5|866.5|62
1699540200000|2023-11-09 14:30:00|871.8|866.8|871.8|866.8|872.4|867.4|871.3|866.3|127
1699540500000|2023-11-09 14:35:00|871.7|866.7|871.9|866.9|872.5|867.5|871.5|866.5|93
1699540800000|2023-11-09 14:40:00|872|867|874|869|874.2|869.7|871.1|866.6|101
1699541100000|2023-11-09 14:45:00|874.1|869.1|874.9|869.9|874.9|869.9|873.2|868.2|108
1699541400000|2023-11-09 14:50:00|875|870|873.4|868.4|876.6|871.6|873.4|868.4|110
1699541700000|2023-11-09 14:55:00|873.3|868.3|875.2|870.2|875.9|870.9|873|868|104
1699542000000|2023-11-09 15:00:00|875.1|870.1|874.5|869.5|876.2|871.2|873.4|868.4|128
1699542300000|2023-11-09 15:05:00|874.6|869.6|874|869|875.7|870.7|873.4|868.4|126
1699542600000|2023-11-09 15:10:00|873.9|868.9|874.8|869.8|875.1|870.1|872.9|867.9|113
1699542900000|2023-11-09 15:15:00|874.7|869.7|872.8|867.8|874.9|869.9|872.8|867.8|107
1699543200000|2023-11-09 15:20:00|872.7|867.7|873|868|874|869|872.3|867.3|102
1699543500000|2023-11-09 15:25:00|872.9|867.9|874.3|869.3|874.7|869.7|872.8|867.8|106
1699543800000|2023-11-09 15:30:00|874.1|869.1|873.4|868.4|874.4|869.4|872.8|867.8|112
1699544100000|2023-11-09 15:35:00|873.5|868.5|874.9|869.9|875.2|870.2|873.4|868.4|110
1699544400000|2023-11-09 15:40:00|874.8|869.8|875.3|870.3|876|871|874.2|869.2|89
1699544700000|2023-11-09 15:45:00|875.1|870.1|874.8|869.8|875.3|870.3|874.2|869.2|108
1699545000000|2023-11-09 15:50:00|874.7|869.7|874.4|869.4|874.7|869.7|873.9|868.9|86
1699545300000|2023-11-09 15:55:00|874.5|869.5|874.7|869.7|876.2|871.2|874.5|869.5|100
1699545600000|2023-11-09 16:00:00|874.4|869.4|873.2|868.2|874.6|869.6|873|868|64
1699545900000|2023-11-09 16:05:00|873.1|868.1|873.2|868.2|873.8|868.8|872.7|867.7|70
1699546200000|2023-11-09 16:10:00|873.1|868.1|871.8|866.8|873.1|868.1|871.4|866.4|54
1699546500000|2023-11-09 16:15:00|871.9|866.9|870.5|865.5|872|867|870.2|865.2|66
1699546800000|2023-11-09 16:20:00|870.4|865.4|870.8|865.8|871.3|866.3|870.3|865.3|43
1699547100000|2023-11-09 16:25:00|870.7|865.7|869.5|864.5|870.8|865.8|869.4|864.4|41
1699547400000|2023-11-09 16:30:00|869.6|864.6|869.8|864.8|870.1|865.1|868.8|863.8|42
1699547700000|2023-11-09 16:35:00|870.1|865.1|869.9|864.9|870.2|865.2|869.2|864.2|55
1699548000000|2023-11-09 16:40:00|870|865|870.4|865.4|870.4|865.4|869.1|864.1|42
1699548300000|2023-11-09 16:45:00|870.5|865.5|869.2|864.2|871|866|868.9|863.9|57
1699548600000|2023-11-09 16:50:00|869.3|864.3|868.4|863.4|869.6|864.6|868.3|863.3|35
1699548900000|2023-11-09 16:55:00|868.6|863.6|868.1|863.1|868.8|863.8|867.9|862.9|56
1699549200000|2023-11-09 17:00:00|868|863|868.4|863.4|868.5|863.5|867.7|862.7|48
1699549500000|2023-11-09 17:05:00|868.3|863.3|868.4|863.4|868.4|863.4|867.9|862.9|32
1699549800000|2023-11-09 17:10:00|868.3|863.3|868.4|863.4|868.9|863.9|868.3|863.3|57
1699550100000|2023-11-09 17:15:00|868.3|863.3|868|863|869.1|864.1|868|863|40
1699550400000|2023-11-09 17:20:00|868.2|863.2|867.9|862.9|868.8|863.8|867.3|862.3|65
1699550700000|2023-11-09 17:25:00|867.8|862.8|867.6|862.6|868|863|867.2|862.2|42
1699551000000|2023-11-09 17:30:00|867.7|862.7|867.1|862.1|868.1|863.1|866.5|861.5|66
1699551300000|2023-11-09 17:35:00|867.2|862.2|866.6|861.6|867.3|862.3|866|861|40
1699551600000|2023-11-09 17:40:00|866.5|861.5|866.5|861.5|866.8|861.8|866.3|861.3|27
1699551900000|2023-11-09 17:45:00|866.7|861.7|866.7|861.7|867.2|862.2|866.6|861.6|28
1699552200000|2023-11-09 17:50:00|866.9|861.9|866.5|861.5|867.2|862.2|866.5|861.5|21
1699552500000|2023-11-09 17:55:00|866.6|861.6|866.8|861.8|867.6|862.6|866.5|861.5|36
1699552800000|2023-11-09 18:00:00|866.9|861.9|864.9|859.9|867.5|862.5|864.4|859.4|89
1699553100000|2023-11-09 18:05:00|865|860|865.2|860.2|865.5|860.5|864.2|859.2|101
1699553400000|2023-11-09 18:10:00|865.1|860.1|867|862|867.1|862.1|865|860|69
1699553700000|2023-11-09 18:15:00|867.1|862.1|867.4|862.4|867.7|862.7|866.6|861.6|54
1699554000000|2023-11-09 18:20:00|867.3|862.3|868.2|863.2|868.5|863.5|867.3|862.3|43
1699554300000|2023-11-09 18:25:00|868.3|863.3|868.1|863.1|868.6|863.6|867.9|862.9|36
1699554600000|2023-11-09 18:30:00|868|863|867.8|862.8|868|863|867.4|862.4|26
1699554900000|2023-11-09 18:35:00|867.9|862.9|867.6|862.6|867.9|862.9|867.6|862.6|22
1699555200000|2023-11-09 18:40:00|867.7|862.7|867.3|862.3|867.7|862.7|867.3|862.3|15
1699555500000|2023-11-09 18:45:00|867.2|862.2|867.1|862.1|867.6|862.6|866.8|861.8|34
1699555800000|2023-11-09 18:50:00|867.2|862.2|866.3|861.3|867.2|862.2|866.2|861.2|17
1699556100000|2023-11-09 18:55:00|866.4|861.4|867|862|867.1|862.1|866.4|861.4|19
1699556400000|2023-11-09 19:00:00|866.4|861.4|865.6|860.6|867|862|864.8|859.8|87
1699556700000|2023-11-09 19:05:00|865.5|860.5|865.3|860.3|865.5|860.5|864.9|859.9|54
1699557000000|2023-11-09 19:10:00|865.4|860.4|864.7|859.7|865.5|860.5|864.6|859.6|48
1699557300000|2023-11-09 19:15:00|864.8|859.8|864.1|859.1|864.9|859.9|863.8|858.8|73
1699557600000|2023-11-09 19:20:00|864|859|864.8|859.8|865.3|860.3|864|859|51
1699557900000|2023-11-09 19:25:00|864.7|859.7|864.5|859.5|865.2|860.2|864.3|859.3|47
1699558200000|2023-11-09 19:30:00|864.6|859.6|864.4|859.4|865|860|864.3|859.3|27
1699558500000|2023-11-09 19:35:00|864.3|859.3|862.6|857.6|864.3|859.3|862.4|857.4|42
1699558800000|2023-11-09 19:40:00|862.7|857.7|862.6|857.6|862.8|857.8|862|857|59
1699559100000|2023-11-09 19:45:00|862.7|857.7|863|858|863.1|858.1|862.6|857.6|40
1699559400000|2023-11-09 19:50:00|863.1|858.1|862.9|857.9|863.1|858.1|862.9|857.9|15
1699559700000|2023-11-09 19:55:00|863|858|863|858|863.1|858.1|862.9|857.9|37
1699560000000|2023-11-09 20:00:00|862.9|857.9|863.1|858.1|863.2|858.2|862.9|857.9|11
1699560300000|2023-11-09 20:05:00|864.5|859.5|865|860|865|860|864.5|859.5|12
1699560600000|2023-11-09 20:10:00|865.3|860.3|865.6|860.6|865.6|860.6|865.3|860.3|13
1699560900000|2023-11-09 20:15:00|865.5|860.5|865|860|865.7|860.7|865|860|22
1699561200000|2023-11-09 20:20:00|865.1|860.1|865.5|860.5|865.7|860.7|865|860|20
1699561500000|2023-11-09 20:25:00|865.6|860.6|865.3|860.3|865.6|860.6|865.2|860.2|12
1699561800000|2023-11-09 20:30:00|865.2|860.2|865|860|865.4|860.4|864.8|859.8|18
1699562100000|2023-11-09 20:35:00|864.9|859.9|865|860|865.1|860.1|864.9|859.9|10
1699562400000|2023-11-09 20:40:00|864.9|859.9|865.1|860.1|865.2|860.2|864.9|859.9|11
1699562700000|2023-11-09 20:45:00|865.2|860.2|865.1|860.1|865.2|860.2|865|860|18
1699563000000|2023-11-09 20:50:00|865.2|860.2|865.1|860.1|865.2|860.2|865|860|6
1699563300000|2023-11-09 20:55:00|865.2|860.2|865.3|860.3|865.4|860.4|865.1|860.1|6
1699563600000|2023-11-09 21:00:00|865.4|860.4|865.2|860.2|865.4|860.4|865.1|860.1|9
1699563900000|2023-11-09 21:05:00|865.1|860.1|865.3|860.3|865.3|860.3|865.1|860.1|9
1699564200000|2023-11-09 21:10:00|865.4|860.4|865.5|860.5|865.5|860.5|865.3|860.3|6
1699565400000|2023-11-09 21:30:00|865.6|860.6|865.6|860.6|865.7|860.7|865.6|860.6|13
1699565700000|2023-11-09 21:35:00|865.7|860.7|865.6|860.6|865.7|860.7|865.6|860.6|8
1699566000000|2023-11-09 21:40:00|865.7|860.7|865.7|860.7|865.8|860.8|865.6|860.6|5
1699566300000|2023-11-09 21:45:00|865.6|860.6|865.6|860.6|865.6|860.6|865.6|860.6|1
1699566900000|2023-11-09 21:55:00|864.2|859.2|865.5|860.5|866.2|861.2|864.2|859.2|10
1699570800000|2023-11-09 23:00:00|865.7|860.7|865.4|860.4|865.7|860.7|863.7|858.7|48
1699571100000|2023-11-09 23:05:00|865.5|860.5|865.1|860.1|865.8|860.8|864.6|859.6|44
1699571400000|2023-11-09 23:10:00|865|860|865.5|860.5|865.8|860.8|864.9|859.9|32
1699571700000|2023-11-09 23:15:00|864.9|859.9|865.3|860.3|865.9|860.9|864.6|859.6|37
1699572000000|2023-11-09 23:20:00|865.2|860.2|865.1|860.1|865.2|860.2|864.9|859.9|11
1699572300000|2023-11-09 23:25:00|865.2|860.2|864.7|859.7|865.2|860.2|864.7|859.7|13
1699572600000|2023-11-09 23:30:00|864.8|859.8|864.2|859.2|864.9|859.9|864.2|859.2|12
1699572900000|2023-11-09 23:35:00|864.4|859.4|864.9|859.9|865|860|864.3|859.3|14
1699573200000|2023-11-09 23:40:00|865|860|865.8|860.8|865.8|860.8|865|860|21
1699573500000|2023-11-09 23:45:00|865.5|860.5|865.8|860.8|866.3|861.3|865.5|860.5|53
1699573800000|2023-11-09 23:50:00|865.7|860.7|865.7|860.7|865.9|860.9|865.5|860.5|18
1699574100000|2023-11-09 23:55:00|865.9|860.9|866.6|861.6|866.9|861.9|865.8|860.8|27
1699574400000|2023-11-10 00:00:00|866.7|861.7|865.8|860.8|866.7|861.7|865.6|860.6|38
1699574700000|2023-11-10 00:05:00|865.9|860.9|866|861|866.4|861.4|865.8|860.8|25
1699575000000|2023-11-10 00:10:00|866.2|861.2|865.8|860.8|866.3|861.3|865.7|860.7|29
1699575300000|2023-11-10 00:15:00|865.9|860.9|866.3|861.3|866.4|861.4|865.8|860.8|18
1699575600000|2023-11-10 00:20:00|866.5|861.5|866.2|861.2|866.5|861.5|866.1|861.1|24
1699575900000|2023-11-10 00:25:00|866.3|861.3|866.8|861.8|866.8|861.8|866.2|861.2|33
1699576200000|2023-11-10 00:30:00|866.7|861.7|866.1|861.1|866.8|861.8|866|861|31
1699576500000|2023-11-10 00:35:00|866.2|861.2|866|861|866.3|861.3|865.9|860.9|16
1699576800000|2023-11-10 00:40:00|866.1|861.1|866.1|861.1|866.1|861.1|866|861|5
1699577100000|2023-11-10 00:45:00|866|861|866|861|866.1|861.1|865.9|860.9|15
1699577400000|2023-11-10 00:50:00|866.1|861.1|866.7|861.7|866.7|861.7|866|861|19
1699577700000|2023-11-10 00:55:00|866.8|861.8|867.3|862.3|867.4|862.4|866.8|861.8|22
1699578000000|2023-11-10 01:00:00|867.4|862.4|866.3|861.3|867.4|862.4|866.3|861.3|64
1699578300000|2023-11-10 01:05:00|866.2|861.2|866.9|861.9|867|862|866.2|861.2|46
1699578600000|2023-11-10 01:10:00|867|862|866.6|861.6|867.1|862.1|866.5|861.5|57
1699578900000|2023-11-10 01:15:00|866.4|861.4|866.9|861.9|867|862|866.3|861.3|39
1699579200000|2023-11-10 01:20:00|866.8|861.8|867|862|867.2|862.2|866.4|861.4|54
1699579500000|2023-11-10 01:25:00|866.9|861.9|866.3|861.3|866.9|861.9|866.2|861.2|36
1699579800000|2023-11-10 01:30:00|866.5|861.5|866.2|861.2|866.7|861.7|865.9|860.9|72
1699580100000|2023-11-10 01:35:00|866.1|861.1|865.4|860.4|866.2|861.2|865.3|860.3|37
1699580400000|2023-11-10 01:40:00|865.3|860.3|865.1|860.1|865.3|860.3|865|860|31
1699580700000|2023-11-10 01:45:00|865.2|860.2|865.1|860.1|865.3|860.3|864.8|859.8|36
1699581000000|2023-11-10 01:50:00|865|860|865.1|860.1|865.5|860.5|864.9|859.9|31
1699581300000|2023-11-10 01:55:00|865|860|865.1|860.1|865.3|860.3|864.8|859.8|25
1699581600000|2023-11-10 02:00:00|865|860|865.5|860.5|865.5|860.5|864.7|859.7|43
1699581900000|2023-11-10 02:05:00|865.6|860.6|864.2|859.2|865.6|860.6|864.2|859.2|20
1699582200000|2023-11-10 02:10:00|864.1|859.1|864|859|864.3|859.3|863.5|858.5|51
1699582500000|2023-11-10 02:15:00|863.8|858.8|863.8|858.8|864.2|859.2|863.4|858.4|28
1699582800000|2023-11-10 02:20:00|863.6|858.6|863.8|858.8|864.2|859.2|863.4|858.4|67
1699583100000|2023-11-10 02:25:00|863.7|858.7|864.2|859.2|864.2|859.2|863.3|858.3|43
1699583400000|2023-11-10 02:30:00|864.3|859.3|863.8|858.8|864.4|859.4|863.6|858.6|28
1699583700000|2023-11-10 02:35:00|863.7|858.7|863.7|858.7|863.9|858.9|863.1|858.1|39
1699584000000|2023-11-10 02:40:00|863.8|858.8|864.1|859.1|864.3|859.3|863.7|858.7|13
1699584300000|2023-11-10 02:45:00|864|859|864.5|859.5|864.6|859.6|864|859|27
1699584600000|2023-11-10 02:50:00|864.4|859.4|863.6|858.6|864.4|859.4|863.5|858.5|35
1699584900000|2023-11-10 02:55:00|863.7|858.7|864.1|859.1|864.1|859.1|863.7|858.7|34
1699585200000|2023-11-10 03:00:00|864|859|864|859|864.3|859.3|864|859|38
1699585500000|2023-11-10 03:05:00|864.1|859.1|864.2|859.2|864.4|859.4|863.9|858.9|22
1699585800000|2023-11-10 03:10:00|864.3|859.3|864.6|859.6|864.6|859.6|864.2|859.2|50
1699586100000|2023-11-10 03:15:00|864.5|859.5|864.6|859.6|864.9|859.9|864.5|859.5|32
1699586400000|2023-11-10 03:20:00|864.7|859.7|863.8|858.8|864.7|859.7|863.8|858.8|23
1699586700000|2023-11-10 03:25:00|863.7|858.7|863.3|858.3|863.8|858.8|862.9|857.9|29
1699587000000|2023-11-10 03:30:00|863.2|858.2|863.6|858.6|863.6|858.6|863.1|858.1|19
1699587300000|2023-11-10 03:35:00|863.5|858.5|864.1|859.1|864.4|859.4|863.5|858.5|28
1699587600000|2023-11-10 03:40:00|864.2|859.2|865|860|865.2|860.2|864.2|859.2|19
1699587900000|2023-11-10 03:45:00|864.9|859.9|864.5|859.5|865.2|860.2|864.5|859.5|22
1699588200000|2023-11-10 03:50:00|864.6|859.6|864.2|859.2|864.7|859.7|864.2|859.2|13
1699588500000|2023-11-10 03:55:00|864.3|859.3|864.3|859.3|864.4|859.4|864|859|15
1699588800000|2023-11-10 04:00:00|864.2|859.2|864.6|859.6|864.7|859.7|864.2|859.2|19
1699589100000|2023-11-10 04:05:00|864.7|859.7|864.3|859.3|864.7|859.7|864.2|859.2|29
1699589400000|2023-11-10 04:10:00|864.1|859.1|863.5|858.5|864.3|859.3|863.4|858.4|28
1699589700000|2023-11-10 04:15:00|863.6|858.6|863.1|858.1|863.9|858.9|862.8|857.8|49
1699590000000|2023-11-10 04:20:00|863|858|863.4|858.4|863.6|858.6|862.9|857.9|43
1699590300000|2023-11-10 04:25:00|863.5|858.5|863.8|858.8|863.9|858.9|863.2|858.2|54
1699590600000|2023-11-10 04:30:00|863.7|858.7|864.2|859.2|864.3|859.3|863.6|858.6|32
1699590900000|2023-11-10 04:35:00|864.5|859.5|864.5|859.5|865.1|860.1|864.2|859.2|33
1699591200000|2023-11-10 04:40:00|864.4|859.4|864.7|859.7|864.7|859.7|864.4|859.4|28
1699591500000|2023-11-10 04:45:00|864.6|859.6|864.7|859.7|864.7|859.7|864.5|859.5|14
1699591800000|2023-11-10 04:50:00|864.6|859.6|864.1|859.1|864.6|859.6|864.1|859.1|13
1699592100000|2023-11-10 04:55:00|864.2|859.2|864|859|864.2|859.2|864|859|7
1699592400000|2023-11-10 05:00:00|863.8|858.8|863.8|858.8|863.9|858.9|863.4|858.4|11
1699592700000|2023-11-10 05:05:00|863.9|858.9|863.9|858.9|864.2|859.2|863.7|858.7|17
1699593000000|2023-11-10 05:10:00|863.8|858.8|863.8|858.8|863.9|858.9|863.7|858.7|7
1699593300000|2023-11-10 05:15:00|863.7|858.7|863.6|858.6|863.7|858.7|863.6|858.6|4
1699593600000|2023-11-10 05:20:00|863.5|858.5|863.2|858.2|863.6|858.6|863.1|858.1|13
1699593900000|2023-11-10 05:25:00|863.1|858.1|863.2|858.2|863.3|858.3|863|858|11
1699594200000|2023-11-10 05:30:00|863.3|858.3|863.1|858.1|863.6|858.6|863.1|858.1|24
1699594500000|2023-11-10 05:35:00|862.8|857.8|862.7|857.7|862.9|857.9|862.5|857.5|16
1699594800000|2023-11-10 05:40:00|862.9|857.9|863.1|858.1|863.3|858.3|862.9|857.9|25
1699595100000|2023-11-10 05:45:00|863|858|863|858|863.1|858.1|863|858|3
1699595400000|2023-11-10 05:50:00|863.1|858.1|863|858|863.3|858.3|863|858|12
1699602600000|2023-11-10 07:50:00|863.6|858.6|863.3|858.3|863.8|858.8|863.3|858.3|16
1699602900000|2023-11-10 07:55:00|863.4|858.4|863.3|858.3|863.4|858.4|863|858|26
1699603200000|2023-11-10 08:00:00|863.2|858.2|863.3|858.3|863.3|859.6|861.2|858|49
1699603500000|2023-11-10 08:05:00|863.2|858.2|863.2|858.2|863.4|858.4|863.2|858.2|11
1699606200000|2023-11-10 08:50:00|861.9|856.9|861.7|856.7|861.9|856.9|861.7|856.7|3
1699606500000|2023-11-10 08:55:00|861.8|856.8|860.8|855.8|862|857|860.7|855.7|25
1699606800000|2023-11-10 09:00:00|860.9|855.9|861|856|861.1|856.1|860.5|855.5|37
1699607100000|2023-11-10 09:05:00|860.9|855.9|860.2|855.2|861.5|856.5|860.1|855.1|50
1699607400000|2023-11-10 09:10:00|860.1|855.1|859.4|854.4|860.3|855.3|858.7|853.7|61
1699607700000|2023-11-10 09:15:00|859.3|854.3|858.8|853.8|859.4|854.4|858.5|853.5|35
1699608000000|2023-11-10 09:20:00|858.7|853.7|858.9|853.9|859|855.7|857.4|853.7|29
1699608300000|2023-11-10 09:25:00|858.8|853.8|858.5|853.5|859|855.6|857.4|853.5|18
1699608600000|2023-11-10 09:30:00|858.4|853.4|858.1|853.1|858.5|853.5|858.1|853.1|9
1699609200000|2023-11-10 09:40:00|859.1|854.1|859.1|854.1|859.1|854.1|859|854|3
1699609500000|2023-11-10 09:45:00|859|854|859|854|859.1|854.1|858.9|853.9|9
1699609800000|2023-11-10 09:50:00|859.1|854.1|858.9|853.9|859.2|854.2|858.9|853.9|13
1699610100000|2023-11-10 09:55:00|859|854|859|854|859.1|854.1|858.8|853.8|9
1699610400000|2023-11-10 10:00:00|858.8|853.8|858.5|853.5|858.8|853.8|858.4|853.4|6
1699610700000|2023-11-10 10:05:00|858.4|853.4|857.2|852.2|858.5|853.5|857.2|852.2|18
1699611000000|2023-11-10 10:10:00|857.1|852.1|857.4|852.4|857.5|852.5|857|852|32
1699611300000|2023-11-10 10:15:00|857.3|852.3|856.7|854.9|857.7|854.9|856.1|852.1|26
1699611600000|2023-11-10 10:20:00|856.6|854.8|856.9|855.1|857.1|855.3|856.6|854.8|20
1699611900000|2023-11-10 10:25:00|856.8|855|859.1|854.1|859.8|855|856.8|854.1|19
1699612200000|2023-11-10 10:30:00|859|854|859.1|854.1|859.4|854.4|858.6|853.6|26
1699612500000|2023-11-10 10:35:00|859|854|858.4|853.4|859.1|854.1|858.2|853.2|18
1699612800000|2023-11-10 10:40:00|858.3|853.3|857.9|852.9|858.3|853.3|857.9|852.9|13
1699613100000|2023-11-10 10:45:00|858|853|858|853|858.3|853.3|857.9|852.9|17
1699613400000|2023-11-10 10:50:00|857.9|852.9|858|853|858.2|853.2|857.9|852.9|10
1699613700000|2023-11-10 10:55:00|857.8|852.8|857.9|852.9|858.1|853.1|857.7|852.7|12
1699614000000|2023-11-10 11:00:00|857.8|852.8|857.4|852.4|857.9|852.9|857.3|852.3|29
1699614300000|2023-11-10 11:05:00|857.3|852.3|856.9|851.9|857.3|852.3|856.7|851.7|13
1699614600000|2023-11-10 11:10:00|856.8|851.8|854.7|849.7|856.9|851.9|854.6|849.6|25
1699614900000|2023-11-10 11:15:00|854.6|849.6|854.6|849.6|854.7|849.7|854.3|849.3|28
1699615200000|2023-11-10 11:20:00|854.5|849.5|854.3|849.3|854.6|849.6|854.3|849.3|21
1699615500000|2023-11-10 11:25:00|854.4|849.4|854.4|849.4|854.6|849.6|854.4|849.4|13
1699615800000|2023-11-10 11:30:00|854.5|849.5|854.4|849.4|854.5|849.5|854.3|849.3|18
1699616100000|2023-11-10 11:35:00|854.6|849.6|854.4|849.4|854.6|849.6|854.1|849.1|16
1699616400000|2023-11-10 11:40:00|854.3|849.3|854.9|849.9|855|850|854.3|849.3|27
1699616700000|2023-11-10 11:45:00|854.8|849.8|855|850|855|850|854.6|849.6|26
1699617000000|2023-11-10 11:50:00|855.1|850.1|855.3|850.3|855.3|850.3|855|850|15
1699617300000|2023-11-10 11:55:00|855.2|850.2|855.5|850.5|855.6|850.6|855.1|850.1|36
1699618800000|2023-11-10 12:20:00|858|853|858.8|853.8|859|854|858|853|30
1699619100000|2023-11-10 12:25:00|858.7|853.7|858.4|853.4|858.7|853.7|858.2|853.2|41
1699619400000|2023-11-10 12:30:00|858.3|853.3|858.6|853.6|858.9|854.6|856.4|853|51
1699619700000|2023-11-10 12:35:00|858.5|853.5|858.8|853.8|858.8|853.8|858.3|853.3|18
1699620600000|2023-11-10 12:50:00|860.6|855.6|861.3|856.3|861.6|856.6|860.4|855.4|67
1699620900000|2023-11-10 12:55:00|861.2|856.2|860.2|855.2|861.7|856.7|860.2|855.2|58
1699621200000|2023-11-10 13:00:00|859.9|854.9|855.8|850.8|860.1|855.1|855.8|850.8|99
1699621500000|2023-11-10 13:05:00|855.7|850.7|856.5|851.5|856.6|851.6|855.4|850.4|76
1699621800000|2023-11-10 13:10:00|856.3|851.3|856.3|851.3|857.3|852.3|855.9|850.9|61
1699622100000|2023-11-10 13:15:00|856.2|851.2|856.9|851.9|857.3|852.3|855.7|850.7|74
1699622400000|2023-11-10 13:20:00|856.8|851.8|856.3|851.3|857.3|852.3|856.3|851.3|81
1699622700000|2023-11-10 13:25:00|856.4|851.4|858.3|853.3|858.5|853.5|856.4|851.4|78
1699623000000|2023-11-10 13:30:00|858.4|853.4|856.9|851.9|858.5|853.5|856.4|851.4|85
1699623300000|2023-11-10 13:35:00|857|852|858.5|853.5|858.5|853.5|856.7|851.7|90
1699623600000|2023-11-10 13:40:00|858.6|853.6|857.5|852.5|858.9|853.9|857.1|852.1|76
1699623900000|2023-11-10 13:45:00|857.7|852.7|856.9|851.9|857.9|852.9|856.8|851.8|68
1699624200000|2023-11-10 13:50:00|857|852|857.3|852.3|857.4|852.4|856.8|851.8|45
1699624500000|2023-11-10 13:55:00|857.4|852.4|856.7|851.7|857.4|854.2|855.9|851.7|30
1699624800000|2023-11-10 14:00:00|856.6|851.6|857|852|857.6|852.6|856.2|851.2|75
1699625100000|2023-11-10 14:05:00|856.9|851.9|855.6|850.6|857|852|855.2|850.2|53
1699625400000|2023-11-10 14:10:00|855.5|850.5|855.8|850.8|855.9|852.6|854.3|850.2|40
1699625700000|2023-11-10 14:15:00|855.6|850.6|854.4|852.6|855.9|852.6|854.3|850.5|46
1699626000000|2023-11-10 14:20:00|854.5|852.7|854.6|852.8|855.9|852.9|854.3|850.9|35
1699626300000|2023-11-10 14:25:00|855.9|850.9|856|851|856.3|851.3|855.7|850.7|45
1699626600000|2023-11-10 14:30:00|855.9|850.9|853|848|856.1|851.1|852.9|847.9|69
1699626900000|2023-11-10 14:35:00|852.8|847.8|852.5|847.5|852.9|847.9|852.4|847.4|71
1699627200000|2023-11-10 14:40:00|852.4|847.4|852|847|852.5|847.5|851.4|846.4|51
1699627500000|2023-11-10 14:45:00|852.3|847.3|851.8|846.8|852.3|847.3|851.7|846.7|55
1699627800000|2023-11-10 14:50:00|851.7|846.7|851.8|846.8|851.9|848.3|849.6|846.7|89
1699628100000|2023-11-10 14:55:00|851.7|846.7|849.5|844.5|851.8|848.3|849.4|844.5|70
1699628400000|2023-11-10 15:00:00|849.4|844.4|848|846.2|850.8|846.3|848|843.8|173
1699628700000|2023-11-10 15:05:00|849.6|844.6|849|847.2|849.6|847.5|848|844.5|130
1699629000000|2023-11-10 15:10:00|848.9|847.1|849.6|847.8|849.6|847.8|848.5|846.7|68
1699629300000|2023-11-10 15:15:00|849.5|847.7|849.4|847.6|849.6|847.8|849.3|847.5|18
1699629900000|2023-11-10 15:25:00|848.1|846.3|848.2|846.4|848.3|846.5|847.8|846|13
1699630200000|2023-11-10 15:30:00|848.3|846.5|849.5|844.5|849.7|847.1|848.1|844.5|52
1699630500000|2023-11-10 15:35:00|849.6|844.6|848.8|847|849.7|847.2|848.1|844.6|58
1699630800000|2023-11-10 15:40:00|848.7|846.9|848.3|846.5|849.7|847.2|848.1|844.6|58
1699631100000|2023-11-10 15:45:00|848.2|846.4|848.4|846.6|849.6|846.7|848.1|844.6|14
1699631700000|2023-11-10 15:55:00|847.8|846|848.2|846.4|848.2|846.4|847.7|845.9|17
1699632000000|2023-11-10 16:00:00|848.1|846.3|848.8|847|848.9|847.1|848.1|846.3|42
1699632300000|2023-11-10 16:05:00|848.7|846.9|849.1|847.3|849.3|847.5|848.4|846.6|53
1699632600000|2023-11-10 16:10:00|849|847.2|848.3|846.5|849|847.2|847.9|846.1|37
1699632900000|2023-11-10 16:15:00|848.4|846.6|848.2|846.4|848.6|846.8|847.9|846.1|33
1699633200000|2023-11-10 16:20:00|848.1|846.3|848.5|846.7|848.6|846.8|847.9|846.1|35
1699633500000|2023-11-10 16:25:00|848.4|846.6|848|846.2|848.4|846.6|847.8|846|25
1699633800000|2023-11-10 16:30:00|847.5|845.7|847.4|845.6|847.6|845.8|847.3|845.5|16
1699634100000|2023-11-10 16:35:00|847.3|845.5|846.6|844.8|848.2|845.5|846.6|842.9|47
1699634400000|2023-11-10 16:40:00|846.7|844.9|848.3|846.5|849|846.5|846.4|843.3|69
1699634700000|2023-11-10 16:45:00|848.2|846.4|849.1|844.1|849.3|846.4|847.7|844|34
1699635000000|2023-11-10 16:50:00|849|844|848|846.2|849.3|846.6|847.6|844|38
1699635300000|2023-11-10 16:55:00|847.9|846.1|848.2|846.4|848.2|846.4|847.9|846.1|24
1699635600000|2023-11-10 17:00:00|848.1|846.3|847.9|846.1|848.2|846.4|847.9|846.1|9
1699642200000|2023-11-10 18:50:00|848|846.2|847.5|845.7|848|846.2|847.3|845.5|42
1699642500000|2023-11-10 18:55:00|847.6|845.8|847.6|845.8|849.4|846.2|847.5|844.1|39
1699642800000|2023-11-10 19:00:00|847.8|846|847.7|845.9|849.4|846.1|847.5|844|42
1699643100000|2023-11-10 19:05:00|847.8|846|848.1|846.3|849.7|846.4|847.7|844.3|46
1699643400000|2023-11-10 19:10:00|848.2|846.4|848.1|846.3|849.8|846.5|847.9|844.8|20
1699643700000|2023-11-10 19:15:00|848|846.2|848.1|846.3|848.4|846.6|847.9|846.1|26
1699644000000|2023-11-10 19:20:00|848.2|846.4|848|846.2|848.3|846.5|847.8|846|21
1699644300000|2023-11-10 19:25:00|847.9|846.1|849.2|844.2|849.5|846.3|847.3|844|44
1699644600000|2023-11-10 19:30:00|849.3|844.3|847|845.2|849.3|845.8|847|843.8|38
1699644900000|2023-11-10 19:35:00|846.9|845.1|847|845.2|847.3|845.5|846.8|845|51
1699645200000|2023-11-10 19:40:00|847.1|845.3|846.9|845.1|848.7|845.5|846.8|843.4|42
1699645500000|2023-11-10 19:45:00|847|845.2|847|845.2|847.1|845.3|846.9|845.1|7
1699645800000|2023-11-10 19:50:00|847.1|845.3|847|845.2|847.1|845.3|846.9|845.1|10
1699646100000|2023-11-10 19:55:00|846.9|845.1|847|845.2|847|845.2|846.8|845|10
1699646400000|2023-11-10 20:00:00|848.9|843.9|849|844|849|844|848.7|843.7|32
1699646700000|2023-11-10 20:05:00|848.9|843.9|849.3|844.3|849.3|844.3|848.7|843.7|23
1699647000000|2023-11-10 20:10:00|849.2|844.2|847.7|845.9|849.3|846|847.7|844.2|11
1699647300000|2023-11-10 20:15:00|847.8|846|847.8|846|849.3|846|847.7|844.3|7
1699647600000|2023-11-10 20:20:00|847.7|845.9|849.5|844.5|849.6|846|847.7|844.5|11
1699647900000|2023-11-10 20:25:00|849.4|844.4|849.7|844.7|849.7|844.7|849.4|844.4|10
1699648200000|2023-11-10 20:30:00|849.8|844.8|849.8|844.8|849.9|844.9|849.6|844.6|15
1699648500000|2023-11-10 20:35:00|849.9|844.9|849.4|844.4|850.1|845.1|849.4|844.4|15
1699648800000|2023-11-10 20:40:00|849.5|844.5|849.3|844.3|849.6|844.6|849.3|844.3|13
1699649100000|2023-11-10 20:45:00|849.2|844.2|849.3|844.3|849.5|844.5|849.1|844.1|20
1699649400000|2023-11-10 20:50:00|849.2|844.2|849.1|844.1|849.2|844.2|849|844|20
1699649700000|2023-11-10 20:55:00|849|844|848.8|843.8|849.1|844.1|848.7|843.7|29
1699650000000|2023-11-10 21:00:00|848.7|843.7|848.9|843.9|849|844|848.6|843.6|29
1699650300000|2023-11-10 21:05:00|848.8|843.8|848.7|843.7|848.9|843.9|848.7|843.7|16
1699650600000|2023-11-10 21:10:00|848.6|843.6|849.3|844.3|849.3|844.3|848.6|843.6|12
1699650900000|2023-11-10 21:15:00|849.4|844.4|849.9|844.9|850|845|849.4|844.4|18
1699651200000|2023-11-10 21:20:00|850|845|848.9|843.9|850.1|845.1|848.9|843.9|17
1699651500000|2023-11-10 21:25:00|849|844|848.8|843.8|849|844|848.8|843.8|7
1699651800000|2023-11-10 21:30:00|849.5|844.5|846.3|841.3|849.5|844.5|846.3|841.3|13
1699652100000|2023-11-10 21:35:00|846.2|841.2|846|841|846.3|841.3|846|841|31
1699652400000|2023-11-10 21:40:00|846.1|841.1|846|841|846.1|841.1|845.9|840.9|14
1699652700000|2023-11-10 21:45:00|846.1|841.1|848.3|843.3|848.4|843.4|845.9|840.9|11
1699653000000|2023-11-10 21:50:00|848.2|843.2|848.3|843.3|848.4|843.4|848.2|843.2|8
1699653300000|2023-11-10 21:55:00|848.4|843.4|848|843|848.9|843.9|845.2|840.2|13
1699830000000|2023-11-12 23:00:00|847.2|842.2|848.1|843.1|848.2|843.2|847.1|842.1|40
1699830300000|2023-11-12 23:05:00|849|844|850.2|845.2|850.4|845.4|849|844|28
1699830600000|2023-11-12 23:10:00|850.3|845.3|850.5|845.5|850.6|845.6|850.2|845.2|18
1699830900000|2023-11-12 23:15:00|850.4|845.4|850.3|845.3|850.4|845.4|850.1|845.1|14
1699832100000|2023-11-12 23:35:00|848.3|846.5|848.4|846.6|848.4|846.6|848.3|846.5|2
1699832400000|2023-11-12 23:40:00|848.5|846.7|849.3|847.5|849.3|847.5|848.4|846.6|15
1699832700000|2023-11-12 23:45:00|849.2|847.4|852.3|847.3|852.4|848|849.1|847.3|32
1699833000000|2023-11-12 23:50:00|852.2|847.2|852.1|847.1|852.4|847.4|852|847|20
1699833300000|2023-11-12 23:55:00|852.2|847.2|852.3|847.3|852.5|847.5|852.1|847.1|24
1699833600000|2023-11-13 00:00:00|852.2|847.2|852.4|847.4|852.5|847.5|852.2|847.2|15
1699833900000|2023-11-13 00:05:00|852.6|847.6|852.1|850.3|853.7|850.3|852.1|847.5|33
1699834200000|2023-11-13 00:10:00|852.2|850.4|852.4|850.6|853.7|850.6|852.1|848.6|26
1699834500000|2023-11-13 00:15:00|852.3|850.5|852.7|850.9|852.7|850.9|852.3|850.5|7
1699834800000|2023-11-13 00:20:00|852.6|850.8|852.4|850.6|852.7|850.9|852.4|850.6|11
1699835700000|2023-11-13 00:35:00|854.7|849.7|854.5|849.5|854.9|849.9|854.5|849.5|13
1699836000000|2023-11-13 00:40:00|854.4|849.4|854.3|849.3|854.4|849.4|854.2|849.2|10
1699836300000|2023-11-13 00:45:00|854.2|849.2|854|849|854.3|849.3|853.6|848.6|16
1699836600000|2023-11-13 00:50:00|853.9|848.9|853.3|848.3|853.9|848.9|853.3|848.3|7
1699836900000|2023-11-13 00:55:00|853.4|848.4|853|848|853.6|848.6|852.8|847.8|12
1699837200000|2023-11-13 01:00:00|852.9|847.9|853|848|853|848|852.5|847.5|14
1699837500000|2023-11-13 01:05:00|853.1|848.1|853|848|853.4|848.4|853|848|14
1699837800000|2023-11-13 01:10:00|852.9|847.9|852.4|847.4|852.9|849.1|850.9|847.3|11
1699838100000|2023-11-13 01:15:00|852.3|847.3|852.5|847.5|852.5|849.1|850.9|847.3|16
1699838400000|2023-11-13 01:20:00|850.9|849.1|852.4|847.4|852.5|849.1|850.8|847.3|26
1699838700000|2023-11-13 01:25:00|852.5|847.5|851.1|849.3|852.5|849.3|850.9|847.4|10
1699841100000|2023-11-13 02:05:00|852.7|847.7|852.8|847.8|852.8|847.8|852.6|847.6|15
1699841400000|2023-11-13 02:10:00|852.9|847.9|852.8|847.8|853.3|848.3|852.7|847.7|54
1699841700000|2023-11-13 02:15:00|852.7|847.7|852.1|847.1|853|848|851.8|846.8|31
1699842000000|2023-11-13 02:20:00|852.2|847.2|853.7|848.7|853.7|850|850.9|847.1|38
1699842300000|2023-11-13 02:25:00|853.6|848.6|852.5|847.5|853.6|848.6|852.3|847.3|19
1699842600000|2023-11-13 02:30:00|852.6|847.6|852|850.2|853.9|850.2|852|847.6|75
1699842900000|2023-11-13 02:35:00|853.7|848.7|851.6|849.8|853.7|850.3|851.6|848.7|19
1699843200000|2023-11-13 02:40:00|851.7|849.9|851.9|846.9|852.6|849.9|851.5|846.8|91
1699843500000|2023-11-13 02:45:00|852.4|847.4|851.5|846.5|852.5|847.5|851.2|846.2|85
1699843800000|2023-11-13 02:50:00|851.8|846.8|851.1|846.1|852|847|850.9|845.9|77
1699844100000|2023-11-13 02:55:00|851|846|851.4|846.4|852.1|847.1|851|846|43
1699844400000|2023-11-13 03:00:00|851.9|846.9|850.9|845.9|851.9|846.9|850.5|845.5|85
1699844700000|2023-11-13 03:05:00|850.6|845.6|849.8|844.8|850.9|845.9|849.7|844.7|81
1699845000000|2023-11-13 03:10:00|850.3|845.3|849.8|844.8|850.6|845.6|849.5|844.5|78
1699845300000|2023-11-13 03:15:00|849.1|844.1|849.1|844.1|849.4|844.4|849|844|10
1699845600000|2023-11-13 03:20:00|849.3|844.3|849.1|847.3|850.6|847.4|848.2|844|245
1699845900000|2023-11-13 03:25:00|850.2|845.2|850.1|845.1|850.9|847.7|849|845|211
1699846200000|2023-11-13 03:30:00|849.2|847.4|850.8|845.8|851.2|848|849|845.1|135
1699846500000|2023-11-13 03:35:00|851.2|846.2|850.9|845.9|851.7|848.6|849.5|845.5|124
1699846800000|2023-11-13 03:40:00|849.8|848|851.5|846.5|851.9|848.7|849.5|845.6|173
1699847100000|2023-11-13 03:45:00|850.5|848.7|852.3|847.3|852.5|849.3|850.2|846.3|129
1699847400000|2023-11-13 03:50:00|851|849.2|852.5|847.5|852.9|849.7|850.7|846.7|147
1699847700000|2023-11-13 03:55:00|852.9|847.9|853.6|848.6|853.6|850.3|851.2|847.4|92
1699848000000|2023-11-13 04:00:00|853.2|848.2|853.3|848.3|854|850.6|851.8|847.9|162
1699848300000|2023-11-13 04:05:00|853.7|848.7|853.9|848.9|854.6|851.3|851.9|847.9|126
1699848600000|2023-11-13 04:10:00|854.3|849.3|853.9|848.9|854.3|851.1|852.4|848.3|62
1699848900000|2023-11-13 04:15:00|853.4|848.4|853.9|848.9|854.3|851.1|851.9|847.9|172
1699849200000|2023-11-13 04:20:00|854.2|849.2|854.2|849.2|854.3|851.1|852.6|848.6|104
1699849500000|2023-11-13 04:25:00|852.8|851|853.2|848.2|854.3|851|852.2|848|113
1699849800000|2023-11-13 04:30:00|853.6|848.6|853.5|848.5|853.9|850.4|852.1|847.7|143
1699850100000|2023-11-13 04:35:00|852.1|850.3|853.2|848.2|853.5|850.3|851.8|847.6|65
1699850400000|2023-11-13 04:40:00|852.7|847.7|852.9|847.9|853.5|850.3|851.8|847.7|94
1699850700000|2023-11-13 04:45:00|853.3|848.3|853.5|848.5|853.6|850.4|851.8|847.7|106
1699851000000|2023-11-13 04:50:00|853|848|852.3|847.3|853.5|850.2|851.5|847.3|100
1699851300000|2023-11-13 04:55:00|852.8|847.8|852.2|847.2|852.8|849.6|851|846.8|111
1699851600000|2023-11-13 05:00:00|852.6|847.6|852.2|847.2|852.8|849.3|850.7|846.5|123
1699851900000|2023-11-13 05:05:00|852.6|847.6|851.8|846.8|852.9|849.2|851|846.6|95
1699852200000|2023-11-13 05:10:00|851|849.2|852.7|847.7|852.8|849.5|850.7|846.6|93
1699852500000|2023-11-13 05:15:00|852.8|847.8|852.9|847.9|853.2|849.8|851|846.9|106
1699852800000|2023-11-13 05:20:00|852.5|847.5|853.4|848.4|853.6|850.2|851.5|847.4|88
1699853100000|2023-11-13 05:25:00|852.9|847.9|852.7|847.7|853.3|849.6|851.4|847.2|101
1699853400000|2023-11-13 05:30:00|852.6|847.6|851.7|846.7|853.3|849.9|850.8|846.6|191
1699853700000|2023-11-13 05:35:00|852.1|847.1|852.5|847.5|853.1|849.3|850.6|846.4|103
1699854000000|2023-11-13 05:40:00|853|848|852.4|847.4|853.2|848.2|852.2|847.2|115
1699854300000|2023-11-13 05:45:00|852.3|847.3|852.5|847.5|853.1|848.1|851.9|846.9|167
1699854600000|2023-11-13 05:50:00|852.8|847.8|853.7|848.7|853.8|848.8|852.1|847.1|85
1699854900000|2023-11-13 05:55:00|853.3|848.3|852.9|847.9|853.8|848.8|852.7|847.7|111
1699855200000|2023-11-13 06:00:00|852.8|847.8|852.5|847.5|853.4|848.4|852.3|847.3|101
1699855500000|2023-11-13 06:05:00|853|848|851.7|846.7|853|848|851.6|846.6|65
1699855800000|2023-11-13 06:10:00|852|847|851.7|846.7|852.3|847.3|851.2|846.2|80
1699856100000|2023-11-13 06:15:00|852.2|847.2|851.9|846.9|852.9|847.9|851.3|846.3|143
1699856400000|2023-11-13 06:20:00|852|847|852.8|847.8|853.8|848.8|852|847|108
1699856700000|2023-11-13 06:25:00|853.3|848.3|852.3|847.3|853.3|850|851.8|847|100
1699857000000|2023-11-13 06:30:00|852.6|847.6|852.3|847.3|853.1|848.1|851.8|846.8|132
1699857300000|2023-11-13 06:35:00|852.4|847.4|852.1|847.1|852.8|847.8|851.4|846.4|72
1699857600000|2023-11-13 06:40:00|851.7|846.7|852.2|847.2|852.7|847.7|851.6|846.6|92
1699857900000|2023-11-13 06:45:00|851.7|846.7|852.5|847.5|852.8|847.8|851.7|846.7|58
1699858200000|2023-11-13 06:50:00|852.1|847.1|852.6|847.6|853.2|849.4|851.2|846.9|136
1699858500000|2023-11-13 06:55:00|853.1|848.1|853.6|848.6|853.7|848.7|852.5|847.5|87
1699858800000|2023-11-13 07:00:00|853.5|848.5|852.8|847.8|854.1|850.6|852.2|847.6|187
1699859100000|2023-11-13 07:05:00|853.4|848.4|853.3|848.3|853.8|850.2|851.9|847.6|118
1699859400000|2023-11-13 07:10:00|853.4|848.4|852.6|847.6|853.6|849.6|851.3|847.1|144
1699859700000|2023-11-13 07:15:00|852.8|847.8|853.8|848.8|854.3|849.3|852.3|847.3|148
1699860000000|2023-11-13 07:20:00|854.4|849.4|853.7|848.7|854.6|849.6|853.3|848.3|108
1699860300000|2023-11-13 07:25:00|853.8|848.8|853.4|848.4|853.8|848.8|852.6|847.6|113
1699860600000|2023-11-13 07:30:00|853.6|848.6|852.9|847.9|853.6|850.1|851|846.8|160
1699860900000|2023-11-13 07:35:00|853.2|848.2|853.7|848.7|854.2|851.2|851.6|847.6|165
1699861200000|2023-11-13 07:40:00|853.6|848.6|853.2|848.2|854.8|851.5|852.4|848.1|183
1699861500000|2023-11-13 07:45:00|852.5|850.7|854.7|849.7|855.1|851.9|852|848|154
1699861800000|2023-11-13 07:50:00|854.6|849.6|854.3|849.3|855.3|851.9|853.2|849|175
1699862100000|2023-11-13 07:55:00|853.4|851.6|854.2|849.2|855.3|852|853.2|849.1|181
1699862400000|2023-11-13 08:00:00|854.1|849.1|853|848|854.4|851.3|851.6|847.5|332
1699862700000|2023-11-13 08:05:00|852.9|847.9|853.8|848.8|854.1|850.4|851.3|847.2|233
1699863000000|2023-11-13 08:10:00|852.3|850.5|851.1|849.3|854.1|850.5|851.1|847.9|105
1699863300000|2023-11-13 08:15:00|851.2|849.4|851.6|846.6|853.1|849.5|850.2|846.1|114
1699863600000|2023-11-13 08:20:00|850.8|849|850.8|849|852.7|849.5|850.7|846.5|136
1699863900000|2023-11-13 08:25:00|850.7|848.9|850.3|848.5|852.2|849.2|850.2|847.2|83
1699864200000|2023-11-13 08:30:00|850.2|848.4|849.8|848|850.4|848.6|849.7|847.9|27
1699864500000|2023-11-13 08:35:00|849.7|847.9|849.4|847.6|849.8|848|848.8|847|45
1699864800000|2023-11-13 08:40:00|849.3|847.5|848.6|846.8|850.3|848|848.4|845.2|40
1699865100000|2023-11-13 08:45:00|848.5|846.7|848.4|846.6|850.2|847.1|847.4|844.3|40
1699865400000|2023-11-13 08:50:00|848.5|846.7|848.8|847|849.2|847.4|848.3|846.5|52
1699865700000|2023-11-13 08:55:00|848.7|846.9|849.8|844.8|850.1|846.9|848.2|844.8|50
1699866000000|2023-11-13 09:00:00|848.1|846.3|849.7|847.9|851.9|848.1|848.1|844.8|82
1699866300000|2023-11-13 09:05:00|849.6|847.8|850.1|848.3|851.9|848.6|849.5|846|34
1699866600000|2023-11-13 09:10:00|850.2|848.4|850|848.2|852.3|848.9|849.9|846.4|33
1699866900000|2023-11-13 09:15:00|851.6|846.6|851.9|846.9|852.2|848.8|850|846.6|42
1699867200000|2023-11-13 09:20:00|850.3|848.5|851.6|849.8|853|849.8|849.8|846.4|45
1699867500000|2023-11-13 09:25:00|851.7|849.9|852|850.2|854.2|850.9|851.5|848.2|81
1699867800000|2023-11-13 09:30:00|853.6|848.6|855|850|855|851|851.3|847.9|51
1699868100000|2023-11-13 09:35:00|855.1|850.1|855.2|850.2|855.7|852.2|853.5|849.7|36
1699868400000|2023-11-13 09:40:00|853.6|851.8|854.6|849.6|855.2|851.8|852.3|848.8|56
1699868700000|2023-11-13 09:45:00|853.1|851.3|855.9|850.9|855.9|851.8|852.9|849.4|67
1699869000000|2023-11-13 09:50:00|854.2|852.4|856.2|851.2|856.3|852.7|853.8|850.2|66
1699869300000|2023-11-13 09:55:00|856.3|851.3|856.6|851.6|857.1|853.3|855.1|851.3|60
1699869600000|2023-11-13 10:00:00|856.5|851.5|855.7|850.7|856.6|852.9|853.8|850.1|132
1699869900000|2023-11-13 10:05:00|855.8|850.8|854.6|849.6|855.8|851.4|852.6|849.2|117
1699870200000|2023-11-13 10:10:00|854.7|849.7|855.5|850.5|855.5|851.6|853.2|849.4|91
1699870500000|2023-11-13 10:15:00|855.4|850.4|855.6|850.6|855.9|852.3|853.4|850|104
1699870800000|2023-11-13 10:20:00|853.9|852.1|856.3|851.3|856.5|853|853.9|850.2|61
1699871100000|2023-11-13 10:25:00|856.2|851.2|856.5|851.5|856.5|852.6|853.8|850.4|47
1699871400000|2023-11-13 10:30:00|856.4|851.4|857.5|852.5|857.6|852.6|856.2|851.2|102
1699871700000|2023-11-13 10:35:00|857.6|852.6|856.6|851.6|857.6|853.8|855.6|851.4|37
1699872000000|2023-11-13 10:40:00|854.9|853.1|856.2|851.2|856.5|853.1|854.2|850.6|73
1699872300000|2023-11-13 10:45:00|856.1|851.1|856.3|851.3|856.6|853.1|854.1|850.6|65
1699872600000|2023-11-13 10:50:00|854.8|853|858.9|853.9|858.9|855.2|854.8|851.9|56
1699872900000|2023-11-13 10:55:00|859|854|858.2|856.4|860.3|856.5|857.4|854|56
1699873200000|2023-11-13 11:00:00|858.3|856.5|857.1|855.3|859.8|856.6|857|853.7|40
1699873500000|2023-11-13 11:05:00|857|855.2|858.6|853.6|859.3|856|856.8|853.4|43
1699873800000|2023-11-13 11:10:00|856.9|855.1|859.6|854.6|859.8|856.4|856.9|853.6|58
1699874100000|2023-11-13 11:15:00|859.7|854.7|856.5|854.7|860.1|856.7|856.5|853.1|37
1699874400000|2023-11-13 11:20:00|856.4|854.6|858.4|856.6|859.9|856.6|856.2|854.3|54
1699874700000|2023-11-13 11:25:00|858.3|856.5|861|856|862.1|858.6|858.3|855.2|93
1699875000000|2023-11-13 11:30:00|861.7|856.7|857.8|856|861.7|857.5|857.8|854.4|54
1699875300000|2023-11-13 11:35:00|859.3|854.3|859.4|857.6|861.2|857.7|857.8|854.3|41
1699875600000|2023-11-13 11:40:00|859.5|857.7|859.6|857.8|861.2|858.1|859.1|855|36
1699875900000|2023-11-13 11:45:00|859.7|857.9|861.3|856.3|861.9|858.4|859.6|855.3|53
1699876200000|2023-11-13 11:50:00|861.2|856.2|860.3|855.3|861.2|856.2|860.1|855.1|90
1699876500000|2023-11-13 11:55:00|860.7|855.7|860.3|855.3|861.2|856.2|859.8|854.8|74
1699876800000|2023-11-13 12:00:00|859.8|854.8|860.1|855.1|860.6|855.6|859.5|854.5|43
1699877100000|2023-11-13 12:05:00|859.4|854.4|858.2|856.4|860|856.6|858.1|854.1|16
1699877400000|2023-11-13 12:10:00|858.1|856.3|859.5|854.5|859.7|856.3|857.5|854.4|19
1699877700000|2023-11-13 12:15:00|859.4|854.4|858.7|853.7|859.5|855.5|857.1|853.5|89
1699878000000|2023-11-13 12:20:00|858.6|853.6|856.9|851.9|858.6|854.6|855.5|851.4|99
1699878300000|2023-11-13 12:25:00|856.3|851.3|856.5|851.5|856.9|851.9|855.3|850.3|38
1699878600000|2023-11-13 12:30:00|856.3|851.3|856.9|851.9|857.1|853.4|854.8|851.3|24
1699878900000|2023-11-13 12:35:00|856.8|851.8|856.8|851.8|857|853.4|855.2|851.5|17
1699879200000|2023-11-13 12:40:00|855.3|853.5|857.6|852.6|857.6|853.7|855.3|852|21
1699879500000|2023-11-13 12:45:00|857.5|852.5|857.1|852.1|857.9|852.9|856.7|851.7|64
1699879800000|2023-11-13 12:50:00|857.2|852.2|857.4|852.4|857.4|852.4|856.8|851.8|130
1699880100000|2023-11-13 12:55:00|857.5|852.5|858|853|858.1|853.1|856.7|851.7|63
1699880400000|2023-11-13 13:00:00|857.9|852.9|856.3|851.3|857.9|852.9|855.7|850.7|176
1699880700000|2023-11-13 13:05:00|856.2|851.2|855.6|850.6|856.9|851.9|855.5|850.5|426
1699881000000|2023-11-13 13:10:00|855.5|850.5|855.6|850.6|855.9|850.9|855.1|850.1|226
1699881300000|2023-11-13 13:15:00|855.7|850.7|857.2|852.2|857.3|852.3|855.2|850.2|242
1699881600000|2023-11-13 13:20:00|856.9|851.9|856.3|851.3|857.5|852.5|855.6|850.6|365
1699881900000|2023-11-13 13:25:00|856.4|851.4|856.3|851.3|857.2|852.2|854.4|849.4|300
1699882200000|2023-11-13 13:30:00|856.2|851.2|854.7|849.7|856.6|851.6|854.5|849.5|270
1699882500000|2023-11-13 13:35:00|854.8|849.8|852.8|847.8|854.9|849.9|852.5|847.5|249
1699882800000|2023-11-13 13:40:00|852.7|847.7|852.6|847.6|853.7|848.7|852.3|847.3|272
1699883100000|2023-11-13 13:45:00|852.5|847.5|852|847|853.4|848.4|852|847|258
1699883400000|2023-11-13 13:50:00|851.8|846.8|853.4|848.4|853.8|848.8|851.8|846.8|225
1699883700000|2023-11-13 13:55:00|853.9|848.9|852.3|850.5|854.3|850.5|852.1|847.6|85
1699884000000|2023-11-13 14:00:00|854.3|849.3|851.5|849.7|854.8|849.9|851.4|848|117
1699884300000|2023-11-13 14:05:00|851.4|849.6|851.5|846.5|853.2|849.8|851.3|846.4|137
1699884600000|2023-11-13 14:10:00|851.4|846.4|852.1|847.1|852.6|847.6|850.1|845.1|219
1699884900000|2023-11-13 14:15:00|851.7|846.7|851.6|846.6|853.3|848.3|851.6|846.6|197
1699885200000|2023-11-13 14:20:00|851.5|846.5|853.4|848.4|854.1|849.1|851.5|846.5|155
1699885500000|2023-11-13 14:25:00|854.3|849.3|853.6|848.6|854.6|851.6|852.2|848.3|138
1699885800000|2023-11-13 14:30:00|853.5|848.5|852.6|847.6|854.7|852.2|852.2|847.4|264
1699886100000|2023-11-13 14:35:00|852.2|850.4|854.1|852.3|854.6|852.8|851.6|847.4|163
1699886400000|2023-11-13 14:40:00|854.2|852.4|854.3|852.5|854.9|853|853.4|848.7|207
1699886700000|2023-11-13 14:45:00|854.5|849.5|853.9|852.1|855.3|853.2|853.5|849.1|269
1699887000000|2023-11-13 14:50:00|854|852.2|856.6|854.8|857.1|855.3|853.9|849.2|222
1699887300000|2023-11-13 14:55:00|856.7|854.9|857.1|855.3|857.4|855.5|856.2|851.9|186
1699887600000|2023-11-13 15:00:00|857.2|855.4|858.8|857|858.9|857|856.2|852.5|240
1699887900000|2023-11-13 15:05:00|859.3|854.3|859.4|854.4|860.5|857.8|858|853.6|364
1699888200000|2023-11-13 15:10:00|859.1|857.3|858.1|856.3|860.1|857.3|857.7|853.3|300
1699888500000|2023-11-13 15:15:00|858|856.2|858.4|856.6|860.4|857.5|857.5|853.6|223
1699888800000|2023-11-13 15:20:00|858.3|856.5|859.1|854.1|860.5|857.1|857.8|854|152
1699889100000|2023-11-13 15:25:00|859|854|856.6|851.6|859.1|854.1|856.3|851.3|329
1699889400000|2023-11-13 15:30:00|856.5|851.5|854.2|852.4|857|852.4|853.2|849.8|237
1699889700000|2023-11-13 15:35:00|854.1|852.3|853|851.2|854.4|852.6|852.7|850.9|90
1699890000000|2023-11-13 15:40:00|853.1|851.3|853.4|851.6|853.7|851.9|852.9|851.1|61
1699890300000|2023-11-13 15:45:00|853.5|851.7|853.3|851.5|854|852.2|852.8|851|77
1699890600000|2023-11-13 15:50:00|853.2|851.4|855.7|853.9|855.8|854|853.2|851.4|65
1699890900000|2023-11-13 15:55:00|855.6|853.8|856.1|854.3|856.3|854.5|855.6|853.8|65
1699891200000|2023-11-13 16:00:00|856.2|854.4|859.6|854.6|859.7|856.3|856.1|854.3|94
1699891500000|2023-11-13 16:05:00|859.5|854.5|859.3|854.3|860.5|856.4|857.3|853.2|230
1699891800000|2023-11-13 16:10:00|859.8|854.8|858.1|856.3|860.5|857.4|858|853.7|148
1699892100000|2023-11-13 16:15:00|858.8|853.8|860.2|855.2|860.3|857.2|858|853.8|47
1699892400000|2023-11-13 16:20:00|860.3|855.3|860.8|855.8|860.9|857.2|858.4|855|46
1699892700000|2023-11-13 16:25:00|860.9|855.9|859.2|857.4|860.9|857.7|858.9|855.8|35
1699893000000|2023-11-13 16:30:00|859.1|857.3|859.4|857.6|859.5|857.7|858.6|856.8|85
1699893300000|2023-11-13 16:35:00|859.5|857.7|861.6|859.8|861.7|859.9|859.5|857.7|71
1699893600000|2023-11-13 16:40:00|861.5|859.7|864.4|862.6|865.8|862.6|861.5|859.7|52
1699893900000|2023-11-13 16:45:00|864.3|862.5|866.2|864.4|867.8|864.5|864.3|860.7|96
1699894200000|2023-11-13 16:50:00|866.1|864.3|867.4|862.4|868.4|864.9|865.4|861|141
1699894500000|2023-11-13 16:55:00|866.7|861.7|868.9|863.9|871.2|867.3|866.3|861.3|359
1699894800000|2023-11-13 17:00:00|869.6|864.6|867.8|862.8|870.1|866.6|866.8|861.8|292
1699895100000|2023-11-13 17:05:00|867.1|862.1|867.1|862.1|868.1|863.1|865.7|860.7|310
1699895400000|2023-11-13 17:10:00|867.5|862.5|866.5|861.5|867.8|862.8|865.8|860.8|261
1699895700000|2023-11-13 17:15:00|865.9|860.9|867.7|862.7|868.2|863.2|864.5|860.7|207
1699896000000|2023-11-13 17:20:00|867.9|862.9|867.8|862.8|868.8|863.8|866.5|861.5|290
1699896300000|2023-11-13 17:25:00|867.3|862.3|867.8|862.8|869|864|867|862|219
1699896600000|2023-11-13 17:30:00|868.2|863.2|867.2|862.2|868.4|863.4|866|861|263
1699896900000|2023-11-13 17:35:00|867.1|862.1|867.2|862.2|867.6|862.6|865.8|860.8|210
1699897200000|2023-11-13 17:40:00|867.6|862.6|867.6|862.6|867.8|862.8|866.4|861.4|151
1699897500000|2023-11-13 17:45:00|867.1|862.1|866.6|861.6|867.8|862.8|866.1|861.1|204
1699897800000|2023-11-13 17:50:00|867.1|862.1|865|860|867.1|862.1|864.7|859.7|212
1699898100000|2023-11-13 17:55:00|864.9|859.9|866.4|861.4|867|862|864.8|859.8|219
1699898400000|2023-11-13 18:00:00|865.8|860.8|867.4|862.4|868.3|863.3|865.8|860.8|266
1699898700000|2023-11-13 18:05:00|867.5|862.5|867.1|862.1|867.7|864.2|865.9|861|144
1699899000000|2023-11-13 18:10:00|867.8|862.8|867.7|862.7|868.4|863.4|867.1|862.1|129
1699899300000|2023-11-13 18:15:00|867.6|862.6|869.1|864.1|869.7|866|867.5|862.5|127
1699899600000|2023-11-13 18:20:00|869.8|864.8|869.3|864.3|870.4|866.4|868.2|863.6|167
1699899900000|2023-11-13 18:25:00|868.6|863.6|868.7|863.7|869.3|864.3|868.1|863.1|104
1699900200000|2023-11-13 18:30:00|868.1|863.1|868.2|863.2|868.8|863.8|867.6|862.6|78
1699900500000|2023-11-13 18:35:00|868.3|863.3|868.9|863.9|869|864|867.6|862.6|60
1699900800000|2023-11-13 18:40:00|869.3|864.3|870.4|865.4|870.8|867.4|867.9|864.3|89
1699901100000|2023-11-13 18:45:00|870.5|865.5|870.1|865.1|870.9|865.9|869.6|864.6|54
1699901400000|2023-11-13 18:50:00|870.7|865.7|871.3|866.3|871.6|866.6|870.1|865.1|56
1699901700000|2023-11-13 18:55:00|871.4|866.4|871.6|866.6|871.6|866.6|870.7|865.7|22
1699902000000|2023-11-13 19:00:00|871.1|866.1|871.8|866.8|871.8|866.8|870.9|865.9|71
1699902300000|2023-11-13 19:05:00|871.5|866.5|871.3|866.3|871.7|867.8|869.5|865.9|44
1699902600000|2023-11-13 19:10:00|871.4|866.4|870.8|865.8|871.7|868|869.3|864.9|66
1699902900000|2023-11-13 19:15:00|870.6|865.6|870.5|865.5|870.7|865.7|869.9|864.9|87
1699903200000|2023-11-13 19:20:00|870.4|865.4|870.3|865.3|870.5|867|868.6|864.6|36
1699903500000|2023-11-13 19:25:00|870.4|865.4|870.5|865.5|870.6|865.6|869.9|864.9|36
1699903800000|2023-11-13 19:30:00|870.4|865.4|870.8|865.8|871|866|869.9|864.9|51
1699904100000|2023-11-13 19:35:00|870.9|865.9|870.7|865.7|870.9|867.1|868.7|864.9|75
1699904400000|2023-11-13 19:40:00|870.3|865.3|870.8|865.8|871.1|866.1|870|865|81
1699904700000|2023-11-13 19:45:00|870.7|865.7|870.5|865.5|870.8|865.8|869.8|864.8|46
1699905000000|2023-11-13 19:50:00|870.6|865.6|870.3|865.3|870.7|865.7|870.2|865.2|46
1699905300000|2023-11-13 19:55:00|870.2|865.2|869.6|864.6|870.8|866.8|868.5|864.5|70
1699905600000|2023-11-13 20:00:00|869.5|864.5|870.6|865.6|870.6|865.6|869.5|864.5|18
1699905900000|2023-11-13 20:05:00|870.4|865.4|870.2|865.2|870.8|865.8|869.8|864.8|58
1699906200000|2023-11-13 20:10:00|870.1|865.1|870.1|865.1|870.4|865.4|869.7|864.7|49
1699906500000|2023-11-13 20:15:00|870.3|865.3|870.2|865.2|870.4|865.4|869.7|864.7|78
1699906800000|2023-11-13 20:20:00|870.3|865.3|870.2|865.2|870.3|865.3|869.3|864.3|48
1699907100000|2023-11-13 20:25:00|869.8|864.8|869.9|864.9|870.2|865.2|869.5|864.5|66
1699907400000|2023-11-13 20:30:00|869.7|864.7|869.7|864.7|870.1|865.1|869.4|864.4|75
1699907700000|2023-11-13 20:35:00|869.9|864.9|869.5|864.5|870|865|869.3|864.3|104
1699908000000|2023-11-13 20:40:00|869.4|864.4|868.7|866.9|870.1|866.9|868.2|864.3|43
1699908300000|2023-11-13 20:45:00|868.6|866.8|869.3|867.5|869.6|867.8|868.5|866.7|31
1699908600000|2023-11-13 20:50:00|870.9|865.9|871.5|866.5|871.7|867.8|869.3|865.8|69
1699908900000|2023-11-13 20:55:00|871.3|866.3|872|867|872.1|867.8|869.3|865.8|73
1699909200000|2023-11-13 21:00:00|871.4|866.4|870|868.2|872.2|868.3|869.8|866.3|57
1699909500000|2023-11-13 21:05:00|871.6|866.6|869.7|867.9|871.6|868.2|869.6|866.1|20
1699909800000|2023-11-13 21:10:00|869.8|868|870.8|865.8|871.3|868|869.1|865.7|37
1699910100000|2023-11-13 21:15:00|869.2|867.4|870.3|865.3|870.9|867.4|868.6|865.2|16
1699910400000|2023-11-13 21:20:00|870.5|865.5|871.1|866.1|871.1|867.2|869|865.5|4
1699910700000|2023-11-13 21:25:00|870.5|865.5|869|867.2|871.2|867.2|869|865.4|20
1699911000000|2023-11-13 21:30:00|870.3|865.3|870.3|865.3|870.9|865.9|869.7|864.7|32
1699911300000|2023-11-13 21:35:00|870.8|865.8|870.6|865.6|870.9|865.9|869.7|864.7|24
1699911600000|2023-11-13 21:40:00|870.1|865.1|870.2|865.2|870.8|865.8|869.5|864.5|40
1699911900000|2023-11-13 21:45:00|869.8|864.8|869.9|864.9|870.3|865.3|869.4|864.4|44
1699912200000|2023-11-13 21:50:00|870|865|870.2|865.2|870.7|865.7|869.5|864.5|53
1699912500000|2023-11-13 21:55:00|869.9|864.9|871|866|871.1|866.1|869.8|864.8|66
1699916400000|2023-11-13 23:00:00|873.3|864.4|871.4|866.4|873.3|866.4|871.3|864.4|16
1699916700000|2023-11-13 23:05:00|871|866|873.4|868.4|873.5|868.5|871|866|17
1699917000000|2023-11-13 23:10:00|873.3|868.3|873.5|868.5|873.7|868.7|873|868|19
1699917300000|2023-11-13 23:15:00|873.4|868.4|872|867|873.4|868.4|871.9|866.9|14
1699917600000|2023-11-13 23:20:00|871.9|866.9|872|867|872.2|867.2|871.8|866.8|10
1699917900000|2023-11-13 23:25:00|871.9|866.9|872.5|867.5|872.5|867.5|871.9|866.9|10
1699918200000|2023-11-13 23:30:00|872.6|867.6|872.6|867.6|872.6|867.6|872.5|867.5|3
1699918500000|2023-11-13 23:35:00|872.5|867.5|872.4|867.4|872.5|867.5|872.3|867.3|4
1699918800000|2023-11-13 23:40:00|872.5|867.5|872.2|867.2|872.5|867.5|872.2|867.2|6
1699919100000|2023-11-13 23:45:00|872|867|870.5|868.7|872.4|869.1|870.5|866.9|23
1699919400000|2023-11-13 23:50:00|870.4|868.6|872.5|867.5|872.5|869.2|870.4|867|25
1699919700000|2023-11-13 23:55:00|872.7|867.7|871.4|869.6|873|869.6|871|867.6|12
1699920000000|2023-11-14 00:00:00|873|868|872.9|867.9|873|868|872.7|867.7|46
1699920300000|2023-11-14 00:05:00|873|868|874.6|869.6|874.9|869.9|872.5|867.5|92
1699920600000|2023-11-14 00:10:00|874.2|869.2|874.7|869.7|875.1|870.1|873.2|868.2|108
1699920900000|2023-11-14 00:15:00|874.8|869.8|874.9|869.9|875.2|870.2|873.8|868.8|75
1699921200000|2023-11-14 00:20:00|874.3|869.3|874.2|869.2|874.9|869.9|873.2|868.2|91
1699921500000|2023-11-14 00:25:00|874.3|869.3|873.3|868.3|874.3|869.3|873.1|868.1|61
1699921800000|2023-11-14 00:30:00|873.5|868.5|873.5|868.5|874.3|869.3|872.4|867.4|71
1699922100000|2023-11-14 00:35:00|873|868|873.2|868.2|874|869|872.8|867.8|69
1699922400000|2023-11-14 00:40:00|873.1|868.1|874.1|869.1|874.6|869.6|873|868|47
1699922700000|2023-11-14 00:45:00|874.2|869.2|874.6|869.6|874.7|870.6|872.3|868.4|70
1699923000000|2023-11-14 00:50:00|874.4|869.4|872.3|870.5|874.5|870.5|872.2|868.2|71
1699923300000|2023-11-14 00:55:00|872.2|870.4|874|869|874.5|870.4|871.7|867.7|81
1699923600000|2023-11-14 01:00:00|872.8|867.8|873.2|871.4|875.3|871.5|871.9|867.8|123
1699923900000|2023-11-14 01:05:00|873.1|871.3|875|870|875|871.4|872.9|868.8|92
1699924200000|2023-11-14 01:10:00|874.5|869.5|875.4|870.4|875.4|870.4|874.3|869.3|155
1699924500000|2023-11-14 01:15:00|875.5|870.5|875.3|870.3|875.6|870.6|874.8|869.8|106
1699924800000|2023-11-14 01:20:00|875.2|870.2|874.3|869.3|875.3|870.3|873.7|868.7|147
1699925100000|2023-11-14 01:25:00|874.1|869.1|875.1|870.1|875.1|870.1|873.9|868.9|102
1699925400000|2023-11-14 01:30:00|875|870|874.9|869.9|875.1|870.1|874.2|869.2|131
1699925700000|2023-11-14 01:35:00|874.7|869.7|875.4|870.4|876|871|874|869|132
1699926000000|2023-11-14 01:40:00|875.1|870.1|875.2|870.2|875.6|870.6|874.8|869.8|83
1699926300000|2023-11-14 01:45:00|875.5|870.5|874.7|869.7|875.8|870.8|874.5|869.5|133
1699926600000|2023-11-14 01:50:00|874.8|869.8|873.6|868.6|874.8|869.8|873.6|868.6|139
1699926900000|2023-11-14 01:55:00|873.9|868.9|874.5|869.5|874.7|869.7|873.6|868.6|106
1699927200000|2023-11-14 02:00:00|874.3|869.3|873|868|874.5|869.5|873|868|81
1699927500000|2023-11-14 02:05:00|872.6|867.6|872.5|867.5|873.4|868.4|872.2|867.2|79
1699927800000|2023-11-14 02:10:00|873|868|873.5|868.5|873.6|868.6|872.2|867.2|71
1699928100000|2023-11-14 02:15:00|872.9|867.9|873.9|868.9|874.4|869.4|872.8|867.8|118
1699928400000|2023-11-14 02:20:00|873.5|868.5|874.2|869.2|874.5|869.5|872.5|867.5|174
1699928700000|2023-11-14 02:25:00|873.8|868.8|874.2|869.2|874.7|869.7|873.1|868.1|207
1699929000000|2023-11-14 02:30:00|874.3|869.3|874.2|869.2|874.3|869.3|872.9|867.9|116
1699929300000|2023-11-14 02:35:00|873.5|868.5|874.1|869.1|874.4|869.4|873.1|868.1|80
1699929600000|2023-11-14 02:40:00|874.4|869.4|874.9|869.9|874.9|869.9|874|869|81
1699929900000|2023-11-14 02:45:00|874.8|869.8|875.8|870.8|876|871|874.4|869.4|131
1699930200000|2023-11-14 02:50:00|875.5|870.5|875.4|870.4|875.8|870.8|875|870|144
1699930500000|2023-11-14 02:55:00|875.1|870.1|875.2|870.2|875.2|870.2|874.4|869.4|57
1699930800000|2023-11-14 03:00:00|875.1|870.1|874.3|869.3|875.1|870.1|874.1|869.1|117
1699931100000|2023-11-14 03:05:00|874.5|869.5|874|869|874.5|869.5|873.5|868.5|141
1699931400000|2023-11-14 03:10:00|873.6|868.6|873.4|868.4|874|869|873.4|868.4|108
1699931700000|2023-11-14 03:15:00|873.6|868.6|873.5|868.5|873.6|868.6|872.9|867.9|73
1699932000000|2023-11-14 03:20:00|873.4|868.4|873.4|868.4|873.6|868.6|873|868|97
1699932300000|2023-11-14 03:25:00|873.3|868.3|874|869|874.1|869.1|873.1|868.1|132
1699932600000|2023-11-14 03:30:00|873.7|868.7|873.7|868.7|874.1|869.1|873.3|868.3|101
1699932900000|2023-11-14 03:35:00|873.6|868.6|873.6|868.6|873.9|868.9|873|868|137
1699933200000|2023-11-14 03:40:00|873.5|868.5|873.5|868.5|873.8|868.8|873|868|102
1699933500000|2023-11-14 03:45:00|873.4|868.4|873.4|868.4|873.6|868.6|872.8|867.8|76
1699933800000|2023-11-14 03:50:00|873.3|868.3|873.1|868.1|873.6|868.6|872.9|867.9|71
1699934100000|2023-11-14 03:55:00|873.2|868.2|873.2|868.2|873.5|868.5|872.6|867.6|72
1699934400000|2023-11-14 04:00:00|873|868|873.3|868.3|873.5|868.5|872.8|867.8|54
1699934700000|2023-11-14 04:05:00|873.2|868.2|873.8|868.8|874.1|869.1|873|868|81
1699935000000|2023-11-14 04:10:00|873.6|868.6|873.6|868.6|873.8|868.8|873|868|68
1699935300000|2023-11-14 04:15:00|873.5|868.5|873.5|868.5|873.8|868.8|873|868|79
1699935600000|2023-11-14 04:20:00|873.6|868.6|874|869|874|869|873.2|868.2|67
1699935900000|2023-11-14 04:25:00|874.1|869.1|873.9|868.9|874.2|869.2|873.5|868.5|62
1699936200000|2023-11-14 04:30:00|873.8|868.8|873.8|868.8|873.9|868.9|873.1|868.1|65
1699936500000|2023-11-14 04:35:00|873.9|868.9|873.8|868.8|874|869|873.4|868.4|55
1699936800000|2023-11-14 04:40:00|873.6|868.6|873.5|868.5|873.9|868.9|873.3|868.3|43
1699937100000|2023-11-14 04:45:00|873.7|868.7|872.8|867.8|873.8|868.8|872.8|867.8|79
1699937400000|2023-11-14 04:50:00|873|868|873.2|868.2|873.3|868.3|872.6|867.6|95
1699937700000|2023-11-14 04:55:00|872.9|867.9|873|868|873.1|868.1|872.7|867.7|46
1699938000000|2023-11-14 05:00:00|873.1|868.1|873.2|868.2|873.4|868.4|872.8|867.8|55
1699938300000|2023-11-14 05:05:00|873|868|873.2|868.2|873.7|868.7|873|868|90
1699938600000|2023-11-14 05:10:00|873.5|868.5|873.3|868.3|873.5|868.5|872.9|867.9|50
1699938900000|2023-11-14 05:15:00|872.9|867.9|872.7|867.7|873.2|868.2|872.5|867.5|96
1699939200000|2023-11-14 05:20:00|873|868|873|868|873.3|868.3|872.6|867.6|62
1699939500000|2023-11-14 05:25:00|872.9|867.9|874|869|874|869|872.8|867.8|99
1699939800000|2023-11-14 05:30:00|873.7|868.7|873.7|868.7|874.1|869.1|873.2|868.2|116
1699940100000|2023-11-14 05:35:00|874|869|873.8|868.8|874.4|869.4|873.5|868.5|87
1699940400000|2023-11-14 05:40:00|874|869|874|869|874.4|869.4|873.6|868.6|133
1699940700000|2023-11-14 05:45:00|873.6|868.6|872.9|867.9|874|869|872.9|867.9|171
1699941000000|2023-11-14 05:50:00|873|868|873.8|868.8|873.9|868.9|872.9|867.9|80
1699941300000|2023-11-14 05:55:00|873.9|868.9|872.9|867.9|873.9|868.9|872.7|867.7|91
1699941600000|2023-11-14 06:00:00|873.1|868.1|872.5|867.5|873.2|868.2|872.3|867.3|159
1699941900000|2023-11-14 06:05:00|872.6|867.6|872.9|867.9|873.2|868.2|872.4|867.4|154
1699942200000|2023-11-14 06:10:00|872.7|867.7|873.9|868.9|874|869|872.6|867.6|125
1699942500000|2023-11-14 06:15:00|873.6|868.6|873.6|868.6|874.1|869.1|872.8|867.8|142
1699942800000|2023-11-14 06:20:00|874|869|873.7|868.7|874.3|869.3|873.5|868.5|105
1699943100000|2023-11-14 06:25:00|873.8|868.8|873.9|868.9|874.2|869.2|873.2|868.2|155
1699943400000|2023-11-14 06:30:00|873.8|868.8|875|870|875.1|870.1|873.4|868.4|122
1699943700000|2023-11-14 06:35:00|874.2|869.2|874.1|869.1|874.9|869.9|873.8|868.8|149
1699944000000|2023-11-14 06:40:00|874.7|869.7|874.9|869.9|874.9|869.9|873.5|868.5|134
1699944300000|2023-11-14 06:45:00|874.4|869.4|874.8|869.8|875|870|874|869|82
1699944600000|2023-11-14 06:50:00|874.4|869.4|875.7|870.7|875.8|870.8|874.2|869.2|113
1699944900000|2023-11-14 06:55:00|875.2|870.2|875.8|870.8|875.8|870.8|874.6|869.6|143
1699945200000|2023-11-14 07:00:00|875.3|870.3|877.7|872.7|877.9|872.9|875.1|870.1|160
1699945500000|2023-11-14 07:05:00|877.8|872.8|878.8|873.8|879.1|874.1|876.5|871.5|184
1699945800000|2023-11-14 07:10:00|879|874|878.7|873.7|879.3|874.3|877.4|872.4|193
1699946100000|2023-11-14 07:15:00|878.6|873.6|878.1|873.1|879|874|877.6|872.6|128
1699946400000|2023-11-14 07:20:00|877.9|872.9|877.1|872.1|878|873|876.2|871.2|135
1699946700000|2023-11-14 07:25:00|877.2|872.2|875.7|870.7|877.4|872.4|875.5|870.5|125
1699947000000|2023-11-14 07:30:00|875.5|870.5|875.5|870.5|876.1|871.1|875|870|80
1699947300000|2023-11-14 07:35:00|875.4|870.4|875.1|870.1|875.6|870.6|874.5|869.5|63
1699947600000|2023-11-14 07:40:00|875|870|874.4|869.4|875.1|870.1|874.2|869.2|71
1699947900000|2023-11-14 07:45:00|874.1|869.1|875.1|870.1|875.5|870.5|874.1|869.1|58
1699948200000|2023-11-14 07:50:00|875.4|870.4|875.5|870.5|876.3|871.5|873.3|869.7|65
1699948500000|2023-11-14 07:55:00|875.7|870.7|874.7|869.7|875.7|870.7|874.2|869.2|51
1699948800000|2023-11-14 08:00:00|874.9|869.9|873.7|868.7|875.1|870.1|873.5|868.5|91
1699949100000|2023-11-14 08:05:00|873.6|868.6|874.5|869.5|874.9|869.9|873.5|868.5|101
1699949400000|2023-11-14 08:10:00|874.6|869.6|874.4|869.4|875|870|873.9|868.9|102
1699949700000|2023-11-14 08:15:00|874.1|869.1|874.7|869.7|874.7|869.7|873.6|868.6|164
1699950000000|2023-11-14 08:20:00|874.4|869.4|874.7|869.7|875|870|874.2|869.2|154
1699950300000|2023-11-14 08:25:00|874.9|869.9|873.4|868.4|874.9|869.9|873|868|120
1699950600000|2023-11-14 08:30:00|873.4|868.4|873.7|868.7|874.1|869.1|873|868|68
1699950900000|2023-11-14 08:35:00|873.9|868.9|873.7|868.7|874.3|869.3|873.4|868.4|85
1699951200000|2023-11-14 08:40:00|874.1|869.1|871.9|866.9|874.1|869.1|871.8|866.8|79
1699951500000|2023-11-14 08:45:00|871.7|866.7|872.2|867.2|872.2|867.2|871.1|866.1|72
1699951800000|2023-11-14 08:50:00|872.4|867.4|874.3|869.3|874.7|869.7|872.4|867.4|55
1699952100000|2023-11-14 08:55:00|874.5|869.5|873.6|868.6|874.6|869.6|873.5|868.5|53
1699952400000|2023-11-14 09:00:00|873.5|868.5|874.8|869.8|875.1|870.1|873|868|35
1699952700000|2023-11-14 09:05:00|874.7|869.7|875.3|870.3|875.6|870.6|874.1|869.1|32
1699953000000|2023-11-14 09:10:00|875.2|870.2|876|871|876.3|871.3|875.1|870.1|36
1699953300000|2023-11-14 09:15:00|876.3|871.3|876.7|871.7|876.8|871.8|876.1|871.1|62
1699953600000|2023-11-14 09:20:00|876.6|871.6|876.5|871.5|877.7|872.7|876.1|871.1|54
1699953900000|2023-11-14 09:25:00|876.6|871.6|875.9|870.9|876.7|871.7|875.8|870.8|36
1699954200000|2023-11-14 09:30:00|876|871|875.4|870.4|876.1|871.1|875|870|40
1699954500000|2023-11-14 09:35:00|875.3|870.3|877.3|872.3|877.9|872.9|874.9|869.9|144
1699954800000|2023-11-14 09:40:00|877.5|872.5|876.7|871.7|877.8|872.8|876.7|871.7|101
1699955100000|2023-11-14 09:45:00|876.8|871.8|877.1|872.1|877.3|872.3|876.1|871.1|79
1699955400000|2023-11-14 09:50:00|877|872|876|871|877.1|872.1|875.7|870.7|79
1699955700000|2023-11-14 09:55:00|876.1|871.1|876.1|871.1|876.3|871.3|875.3|870.3|51
1699956000000|2023-11-14 10:00:00|875.8|870.8|876|871|876.1|871.1|875.5|870.5|75
1699956300000|2023-11-14 10:05:00|875.8|870.8|876.6|871.6|876.7|871.7|875.5|870.5|60
1699956600000|2023-11-14 10:10:00|876.5|871.5|876.7|871.7|876.9|871.9|876.3|871.3|44
1699956900000|2023-11-14 10:15:00|876.5|871.5|876.5|871.5|876.7|871.7|875.9|870.9|53
1699957200000|2023-11-14 10:20:00|876.4|871.4|876.7|871.7|876.8|871.8|876.1|871.1|55
1699957500000|2023-11-14 10:25:00|876.5|871.5|877.1|872.1|877.8|872.8|876.5|871.5|55
1699957800000|2023-11-14 10:30:00|877|872|877|872|877.6|872.6|876.6|871.6|135
1699958100000|2023-11-14 10:35:00|876.9|871.9|878.1|873.1|878.1|873.1|876.8|871.8|49
1699958400000|2023-11-14 10:40:00|878|873|877.4|872.4|878.1|873.1|877.1|872.1|38
1699958700000|2023-11-14 10:45:00|877.5|872.5|877.6|872.6|877.9|872.9|877.4|872.4|54
1699959000000|2023-11-14 10:50:00|877.5|872.5|877.9|872.9|878.1|873.1|877.4|872.4|50
1699959300000|2023-11-14 10:55:00|877.8|872.8|877.8|872.8|878.2|873.2|877.6|872.6|81
1699959600000|2023-11-14 11:00:00|877.9|872.9|875.7|870.7|878.2|873.2|875.7|870.7|83
1699959900000|2023-11-14 11:05:00|875.6|870.6|875.2|870.2|876.1|871.1|875.2|870.2|116
1699960200000|2023-11-14 11:10:00|875.5|870.5|874.9|869.9|876.6|871.6|874.2|869.2|74
1699960500000|2023-11-14 11:15:00|874.2|869.2|874.5|869.5|875.6|870.6|874.1|869.1|80
1699960800000|2023-11-14 11:20:00|875.3|870.3|874|869|875.3|870.3|873|868|125
1699961100000|2023-11-14 11:25:00|873.3|868.3|873.6|868.6|874.3|869.3|872.9|867.9|107
1699961400000|2023-11-14 11:30:00|873.4|868.4|874.5|869.5|874.5|869.5|872.9|867.9|121
1699961700000|2023-11-14 11:35:00|874.4|869.4|873.9|868.9|874.4|869.4|873|868|105
1699962000000|2023-11-14 11:40:00|873.4|868.4|873|868|874|869|871.8|866.8|128
1699962300000|2023-11-14 11:45:00|872.5|867.5|872.6|867.6|873.4|868.4|872.2|867.2|71
1699962600000|2023-11-14 11:50:00|872.7|867.7|871.2|869.4|873.2|869.7|871.2|867|65
1699962900000|2023-11-14 11:55:00|871.3|869.5|871.4|869.6|873.3|869.6|871.2|867.4|31
1699963200000|2023-11-14 12:00:00|872.9|867.9|872.8|867.8|873|869.6|871|867.2|40
1699963500000|2023-11-14 12:05:00|872.7|867.7|873.7|868.7|874.3|870.7|871.8|867.4|112
1699963800000|2023-11-14 12:10:00|873.9|868.9|873.4|868.4|874|869|873.1|868.1|117
1699964100000|2023-11-14 12:15:00|873.3|868.3|873.4|868.4|873.4|868.4|872.5|867.5|141
1699964400000|2023-11-14 12:20:00|873.3|868.3|873.4|868.4|873.8|868.8|872.6|867.6|76
1699964700000|2023-11-14 12:25:00|873.7|868.7|874.1|869.1|875.1|870.8|872.6|868.4|117
1699965000000|2023-11-14 12:30:00|873.9|868.9|873.8|868.8|874.6|869.6|873.2|868.2|55
1699965300000|2023-11-14 12:35:00|873.4|868.4|874.1|869.1|874.5|869.5|873.4|868.4|73
1699965600000|2023-11-14 12:40:00|874|869|873|868|874.1|869.1|872.7|867.7|94
1699965900000|2023-11-14 12:45:00|872.9|867.9|873.1|868.1|873.5|868.5|872.7|867.7|59
1699966200000|2023-11-14 12:50:00|873|868|874.5|869.5|875|870|873|868|90
1699966500000|2023-11-14 12:55:00|874.7|869.7|874.9|869.9|875.8|870.8|874.6|869.6|149
1699966800000|2023-11-14 13:00:00|874.8|869.8|873.5|868.5|875.2|870.2|873.2|868.2|200
1699967100000|2023-11-14 13:05:00|873.3|868.3|872.5|867.5|873.5|868.5|870.4|865.4|303
1699967400000|2023-11-14 13:10:00|872.4|867.4|874.2|869.2|874.9|869.9|872.4|867.4|174
1699967700000|2023-11-14 13:15:00|874.4|869.4|873.9|868.9|874.9|869.9|873.3|868.3|203
1699968000000|2023-11-14 13:20:00|874.1|869.1|874.8|869.8|875.7|870.7|873.7|868.7|181
1699968300000|2023-11-14 13:25:00|874.9|869.9|873.1|868.1|875|870|872|867|167
1699968600000|2023-11-14 13:30:00|873|868|880.9|875.9|882|877|870.7|865.3|373
1699968900000|2023-11-14 13:35:00|881|876|880.5|875.5|881.2|876.2|878.4|873.4|632
1699969200000|2023-11-14 13:40:00|880.6|875.6|881.3|876.3|882.4|877.4|879.9|874.9|382
1699969500000|2023-11-14 13:45:00|881.2|876.2|879.9|874.9|881.9|876.9|879.5|874.5|416
1699969800000|2023-11-14 13:50:00|880|875|880.7|875.7|881.4|876.4|879.2|874.2|592
1699970100000|2023-11-14 13:55:00|880.4|875.4|881.1|879.3|884.7|880.9|879.8|874.8|376
1699970400000|2023-11-14 14:00:00|881|879.2|881|876|884.2|880.3|877.2|873.9|276
1699970700000|2023-11-14 14:05:00|881.5|876.5|882.5|877.5|883.6|879.4|879.5|876.2|292
1699971000000|2023-11-14 14:10:00|882.9|877.9|882.7|877.7|884.2|879.2|882.6|877.6|274
1699971300000|2023-11-14 14:15:00|883|878|883.6|878.6|884.7|879.7|882.5|877.5|310
1699971600000|2023-11-14 14:20:00|883.7|878.7|885.5|880.5|886.1|881.1|883.2|878.2|309
1699971900000|2023-11-14 14:25:00|885.6|880.6|885.7|880.7|886.4|883.2|884.7|879.9|201
1699972200000|2023-11-14 14:30:00|885.6|880.6|886.2|881.2|887.1|882.1|884.1|879.1|400
1699972500000|2023-11-14 14:35:00|886.4|881.4|887.9|882.9|888.7|883.7|886|881|311
1699972800000|2023-11-14 14:40:00|888.1|883.1|887|882|888.4|883.4|886.6|881.6|254
1699973100000|2023-11-14 14:45:00|886.9|881.9|885.7|880.7|888.3|883.3|885.1|880.1|491
1699973400000|2023-11-14 14:50:00|886|881|887.5|882.5|887.6|882.6|884.8|879.8|258
1699973700000|2023-11-14 14:55:00|887.7|882.7|888.8|883.8|889.4|884.4|887.3|882.3|160
1699974000000|2023-11-14 15:00:00|888.9|883.9|887.7|885.9|889.5|886|887.4|883.1|117
1699974300000|2023-11-14 15:05:00|887.8|886|887.8|886|890.6|887.4|887.1|883.7|57
1699974600000|2023-11-14 15:10:00|887.9|886.1|890.4|885.4|891|886.4|887.8|884.8|90
1699974900000|2023-11-14 15:15:00|890.5|885.5|889.9|884.9|890.7|885.7|889.5|884.5|124
1699975200000|2023-11-14 15:20:00|890|885|893.3|891.5|894.7|891.5|889.8|884.8|96
1699975500000|2023-11-14 15:25:00|893.2|891.4|893.7|891.9|895.7|892.5|893.1|889.2|97
1699975800000|2023-11-14 15:30:00|894.6|889.6|896.1|891.1|896.6|893.2|893.6|889.3|213
1699976100000|2023-11-14 15:35:00|895.5|890.5|893.2|888.2|896.2|891.2|893.2|888.2|384
1699976400000|2023-11-14 15:40:00|893.3|888.3|893.2|888.2|894.2|889.2|892.8|887.8|238
1699976700000|2023-11-14 15:45:00|893.3|888.3|891.9|886.9|893.4|888.4|891.5|886.5|246
1699977000000|2023-11-14 15:50:00|891.7|886.7|889.7|884.7|892.2|887.2|889.5|884.5|269
1699977300000|2023-11-14 15:55:00|889.8|884.8|890.7|885.7|891.6|886.6|889.6|884.6|172
1699977600000|2023-11-14 16:00:00|890.8|885.8|892.5|887.5|892.7|887.7|890.4|885.4|215
1699977900000|2023-11-14 16:05:00|892.4|887.4|892.4|887.4|893.4|888.4|891.7|886.7|268
1699978200000|2023-11-14 16:10:00|892.3|887.3|895|890|895.4|890.4|892|887|212
1699978500000|2023-11-14 16:15:00|895.2|890.2|894.6|889.6|895.6|890.6|893.7|888.7|297
1699978800000|2023-11-14 16:20:00|894.3|889.3|893.9|888.9|895.1|890.1|892.9|887.9|288
1699979100000|2023-11-14 16:25:00|893.7|888.7|894.2|889.2|894.4|889.4|892.6|887.6|397
1699979400000|2023-11-14 16:30:00|894|889|894.7|889.7|895.4|890.4|893.8|888.8|279
1699979700000|2023-11-14 16:35:00|894.9|889.9|894.4|889.4|895.7|890.7|894|889|277
1699980000000|2023-11-14 16:40:00|894.9|889.9|894.9|889.9|895.4|890.4|894.2|889.2|238
1699980300000|2023-11-14 16:45:00|895|890|895.8|890.8|896.6|891.6|894.6|889.6|201
1699980600000|2023-11-14 16:50:00|895.7|890.7|892.9|887.9|896.3|891.3|892.9|887.9|460
1699980900000|2023-11-14 16:55:00|893.1|888.1|893.7|888.7|893.7|888.7|892|887|388
1699981200000|2023-11-14 17:00:00|893.2|888.2|893.3|888.3|894.1|889.1|892.2|887.2|433
1699981500000|2023-11-14 17:05:00|893.6|888.6|892.9|887.9|894|889|892.7|887.7|140
1699981800000|2023-11-14 17:10:00|893.2|888.2|892.1|887.1|893.8|888.8|892.1|887.1|227
1699982100000|2023-11-14 17:15:00|892.2|887.2|893.5|888.5|893.9|888.9|892|887|194
1699982400000|2023-11-14 17:20:00|893.6|888.6|893.1|888.1|894|889|893|888|173
1699982700000|2023-11-14 17:25:00|893.4|888.4|893.5|888.5|893.9|888.9|893|888|238
1699983000000|2023-11-14 17:30:00|893.3|888.3|894.2|889.2|894.8|889.8|893.2|888.2|199
1699983300000|2023-11-14 17:35:00|894|889|893.7|888.7|894.5|889.5|893.4|888.4|148
1699983600000|2023-11-14 17:40:00|893.9|888.9|893.7|888.7|894.3|889.3|893.2|888.2|177
1699983900000|2023-11-14 17:45:00|894.1|889.1|894|889|894.8|889.8|893.5|888.5|197
1699984200000|2023-11-14 17:50:00|894.2|889.2|893.5|888.5|894.3|889.3|893|888|178
1699984500000|2023-11-14 17:55:00|893.7|888.7|892.4|887.4|894|889|892.3|887.3|238
1699984800000|2023-11-14 18:00:00|892.6|887.6|893.3|888.3|893.8|888.8|892|887|651
1699985100000|2023-11-14 18:05:00|893.7|888.7|894.3|889.3|894.7|889.7|893.2|888.2|172
1699985400000|2023-11-14 18:10:00|894.4|889.4|894.2|889.2|894.7|889.7|894|889|112
1699985700000|2023-11-14 18:15:00|894.4|889.4|894.7|889.7|894.9|889.9|894.1|889.1|75
1699986000000|2023-11-14 18:20:00|894.5|889.5|894.7|889.7|895.1|890.1|894.1|889.1|123
1699986300000|2023-11-14 18:25:00|895|890|895.2|890.2|895.3|890.3|894.4|889.4|165
1699986600000|2023-11-14 18:30:00|895.1|890.1|894.5|889.5|895.4|890.4|894.4|889.4|115
1699986900000|2023-11-14 18:35:00|894.6|889.6|894.7|889.7|894.7|889.7|894.2|889.2|80
1699987200000|2023-11-14 18:40:00|894.8|889.8|894.7|889.7|894.9|889.9|893.9|888.9|43
1699987500000|2023-11-14 18:45:00|894.6|889.6|894.9|889.9|894.9|889.9|894.5|889.5|14
1699987800000|2023-11-14 18:50:00|895|890|894.7|889.7|895|890|894.5|889.5|11
1699988100000|2023-11-14 18:55:00|894.6|889.6|894.5|889.5|894.9|889.9|894.3|889.3|22
1699988400000|2023-11-14 19:00:00|894.4|889.4|895|890|895|890|894.4|889.4|20
1699988700000|2023-11-14 19:05:00|895.1|890.1|893.7|888.7|895.1|890.1|893.6|888.6|22
1699989000000|2023-11-14 19:10:00|894.2|889.2|893.7|888.7|894.3|889.3|893.6|888.6|22
1699989300000|2023-11-14 19:15:00|894.2|889.2|892.3|890.5|894.2|890.6|892.3|888.6|9
1699989600000|2023-11-14 19:20:00|892.4|890.6|894|889|894|890.6|892.3|889|4
1699989900000|2023-11-14 19:25:00|892.3|890.5|894|889|894.1|890.6|892.3|889|8
1699990200000|2023-11-14 19:30:00|894.1|889.1|894.3|889.3|894.4|889.4|894.1|889.1|11
1699990800000|2023-11-14 19:40:00|894.8|889.8|892.3|890.5|894.8|890.5|892.3|888.9|9
1699991100000|2023-11-14 19:45:00|894|889|893.5|888.5|894|889|893.4|888.4|14
1699991400000|2023-11-14 19:50:00|893.6|888.6|893.6|888.6|894.2|889.2|893.6|888.6|3
1699991700000|2023-11-14 19:55:00|893.4|888.4|894.4|889.4|894.5|889.5|893.4|888.4|33
1699992000000|2023-11-14 20:00:00|894.3|889.3|894.5|889.5|894.6|889.6|893.7|888.7|60
1699992300000|2023-11-14 20:05:00|893.9|888.9|893.9|888.9|894.6|889.6|893.8|888.8|42
1699992600000|2023-11-14 20:10:00|894.4|889.4|893.9|888.9|894.4|889.4|893.8|888.8|39
1699992900000|2023-11-14 20:15:00|893.8|888.8|894.1|889.1|894.7|889.7|893.8|888.8|16
1699993200000|2023-11-14 20:20:00|894.6|889.6|893.9|888.9|894.6|889.6|893.8|888.8|14
1699993500000|2023-11-14 20:25:00|894.2|889.2|893.6|888.6|894.2|889.2|893.6|888.6|2
1699993800000|2023-11-14 20:30:00|893.5|888.5|893.5|888.5|894.2|889.2|893.2|888.2|25
1699994100000|2023-11-14 20:35:00|894|889|893.4|888.4|894.1|889.1|893.4|888.4|47
1699994400000|2023-11-14 20:40:00|893.9|888.9|893.6|888.6|893.9|888.9|893.1|888.1|43
1699994700000|2023-11-14 20:45:00|893.7|888.7|893.2|888.2|893.7|888.7|892.5|887.5|52
1699995000000|2023-11-14 20:50:00|892.7|887.7|892.4|887.4|893.2|888.2|892.2|887.2|23
1699995300000|2023-11-14 20:55:00|892.5|887.5|892.6|887.6|892.6|887.6|892.5|887.5|12
1699995600000|2023-11-14 21:00:00|893.2|888.2|893.1|888.1|893.5|888.5|892.4|887.4|32
1699995900000|2023-11-14 21:05:00|892.6|887.6|892.4|887.4|893.2|888.2|892.4|887.4|20
1699996200000|2023-11-14 21:10:00|892.9|887.9|892.4|887.4|892.9|887.9|891.8|886.8|35
1699996500000|2023-11-14 21:15:00|891.9|886.9|891.8|886.8|892.5|887.5|891.7|886.7|20
1699996800000|2023-11-14 21:20:00|891.9|886.9|892.5|887.5|892.5|887.5|891.9|886.9|14
1699997100000|2023-11-14 21:25:00|891.9|886.9|891.9|886.9|892.5|887.5|891.9|886.9|10
1699997400000|2023-11-14 21:30:00|893|888|892.7|887.7|893.3|888.3|892.7|887.7|20
1699997700000|2023-11-14 21:35:00|892.8|887.8|892.8|887.8|893|888|892.5|887.5|16
1699998000000|2023-11-14 21:40:00|892.9|887.9|893|888|893|888|892.8|887.8|12
1699998300000|2023-11-14 21:45:00|892.9|887.9|892.6|887.6|893|888|892.6|887.6|12
1699998600000|2023-11-14 21:50:00|892.5|887.5|892.3|887.3|892.5|887.5|892.1|887.1|28
1699998900000|2023-11-14 21:55:00|892.2|887.2|891.5|886.5|892.3|887.3|891.3|886.3|43
1700002800000|2023-11-14 23:00:00|893.2|888.2|893.2|888.2|893.3|888.3|892.6|887.6|22
1700003100000|2023-11-14 23:05:00|892.1|887.1|892.1|887.1|892.3|887.3|891.9|886.9|24
1700003400000|2023-11-14 23:10:00|892.2|887.2|892.4|887.4|892.4|887.4|892.1|887.1|11
1700003700000|2023-11-14 23:15:00|892.3|887.3|891.2|889.4|894.4|889.4|891.2|887.2|7
1700004000000|2023-11-14 23:20:00|891|889.2|890.9|889.1|891|889.2|890.8|889|4
1700004300000|2023-11-14 23:25:00|891|889.2|891|889.2|891.1|889.3|890.9|889.1|7
1700004600000|2023-11-14 23:30:00|890.9|889.1|890.5|888.7|890.9|889.1|890.3|888.5|15
1700004900000|2023-11-14 23:35:00|890.6|888.8|890.6|888.8|890.6|888.8|890.6|888.8|1
1700007900000|2023-11-15 00:25:00|891|886|891.1|886.1|892|887.9|889.1|886|27
1700008200000|2023-11-15 00:30:00|891.8|886.8|888.8|887|892|887.6|888.8|885.7|47
1700008500000|2023-11-15 00:35:00|890.7|885.7|890.2|885.2|891.7|887.5|888.9|885.2|70
1700008800000|2023-11-15 00:40:00|890.8|885.8|889.6|884.6|891.1|886.1|889.6|884.6|81
1700009100000|2023-11-15 00:45:00|890.1|885.1|890.3|885.3|890.3|885.3|889.3|884.3|82
1700009400000|2023-11-15 00:50:00|890.2|885.2|890.4|885.4|890.8|885.8|889.7|884.7|77
1700009700000|2023-11-15 00:55:00|890.7|885.7|890.7|885.7|891.1|886.1|890.4|885.4|86
1700010000000|2023-11-15 01:00:00|890.8|885.8|891.4|886.4|891.8|886.8|890.3|885.3|78
1700010300000|2023-11-15 01:05:00|891.5|886.5|891.5|886.5|891.9|886.9|891.2|886.2|40
1700010600000|2023-11-15 01:10:00|891.3|886.3|891.8|886.8|892.1|887.1|891.1|886.1|65
1700010900000|2023-11-15 01:15:00|891.9|886.9|891.3|886.3|892|887|890.8|885.8|69
1700011200000|2023-11-15 01:20:00|890.8|885.8|891.1|886.1|891.4|886.4|890.6|885.6|41
1700011500000|2023-11-15 01:25:00|891.5|886.5|891.4|886.4|891.8|886.8|891.2|886.2|51
1700011800000|2023-11-15 01:30:00|891.3|886.3|890.2|885.2|891.5|886.5|889.7|884.7|131
1700012100000|2023-11-15 01:35:00|890|885|890.5|885.5|890.9|885.9|889.7|884.7|141
1700012400000|2023-11-15 01:40:00|890|885|891.1|886.1|891.6|886.6|890|885|95
1700012700000|2023-11-15 01:45:00|891.3|886.3|891.6|886.6|892.5|887.5|890.9|885.9|117
1700013000000|2023-11-15 01:50:00|891.5|886.5|891.6|886.6|892.3|887.3|891.3|886.3|121
1700013300000|2023-11-15 01:55:00|891.5|886.5|891.9|886.9|891.9|886.9|891.2|886.2|55
1700013600000|2023-11-15 02:00:00|891.6|886.6|892.2|887.2|893.3|888.3|891.6|886.6|81
1700013900000|2023-11-15 02:05:00|892.1|887.1|892|887|892.5|887.5|890.9|885.9|119
1700014200000|2023-11-15 02:10:00|891.9|886.9|891.9|886.9|892.6|887.6|891.5|886.5|102
1700014500000|2023-11-15 02:15:00|892.2|887.2|892.9|887.9|893|888|891.8|886.8|104
1700014800000|2023-11-15 02:20:00|892.6|887.6|893.1|888.1|893.3|888.3|891.8|886.8|71
1700015100000|2023-11-15 02:25:00|892.7|887.7|892.7|887.7|893.5|888.5|892.6|887.6|108
1700015400000|2023-11-15 02:30:00|892.6|887.6|892.8|887.8|893.4|888.4|892.6|887.6|115
1700015700000|2023-11-15 02:35:00|893.1|888.1|893|888|893.5|888.5|892.7|887.7|92
1700016000000|2023-11-15 02:40:00|893.2|888.2|893.8|888.8|894|890|891.3|887.8|72
1700016300000|2023-11-15 02:45:00|891.9|890.1|893.2|888.2|894.1|890.1|891.4|888|113
1700016600000|2023-11-15 02:50:00|893.6|888.6|893.8|888.8|894|890|891.4|888|129
1700016900000|2023-11-15 02:55:00|891.6|889.8|893.3|888.3|893.8|889.8|891.6|888.3|78
1700017200000|2023-11-15 03:00:00|893.7|888.7|893.6|888.6|894|890|891.4|888|68
1700017500000|2023-11-15 03:05:00|894|889|894.1|889.1|894.2|890.2|891.8|888.6|71
1700017800000|2023-11-15 03:10:00|893.7|888.7|893.8|888.8|894.1|890.1|891.6|888.3|68
1700018100000|2023-11-15 03:15:00|891.7|889.9|893.4|888.4|894|890.1|891.5|888|188
1700018400000|2023-11-15 03:20:00|891.2|889.4|891.7|886.7|893.3|889.4|889.3|886|207
1700018700000|2023-11-15 03:25:00|891.2|886.2|891.1|886.1|891.7|887.6|889.3|886.1|74
1700019000000|2023-11-15 03:30:00|889.3|887.5|891.2|886.2|891.4|887.5|888.9|885.6|93
1700019300000|2023-11-15 03:35:00|891.1|886.1|891.4|886.4|891.5|887.5|889|885.7|72
1700019600000|2023-11-15 03:40:00|891.5|886.5|892.5|887.5|892.5|888.5|889.4|886.1|69
1700019900000|2023-11-15 03:45:00|892.4|887.4|892.4|887.4|892.8|888.8|890.1|886.8|79
1700020200000|2023-11-15 03:50:00|891.8|886.8|891.6|886.6|892.7|888.7|889|885.9|139
1700020500000|2023-11-15 03:55:00|891.5|886.5|892|887|892|888|889.1|885.9|109
1700020800000|2023-11-15 04:00:00|889.9|888.1|891.3|886.3|892.1|888.1|889.3|886.1|59
1700021100000|2023-11-15 04:05:00|889.5|887.7|891.7|886.7|892|888.1|889.3|886|60
1700021400000|2023-11-15 04:10:00|889.6|887.8|892.8|887.8|893|889.1|889.6|886.5|73
1700021700000|2023-11-15 04:15:00|892.7|887.7|892.4|887.4|892.8|888.9|890|886.8|85
1700022000000|2023-11-15 04:20:00|891.9|886.9|892|887|892.5|888.6|889.8|886.4|87
1700022300000|2023-11-15 04:25:00|889.8|888|891.1|886.1|891.9|888|889.3|886|64
1700022600000|2023-11-15 04:30:00|889.3|887.5|891.5|886.5|892|888|889.3|886.2|63
1700022900000|2023-11-15 04:35:00|891.9|886.9|891.7|886.7|892.2|888.3|889.7|886.2|108
1700023200000|2023-11-15 04:40:00|891.6|886.6|891.6|886.6|892.2|888.2|889.5|886.2|64
1700023500000|2023-11-15 04:45:00|891.7|886.7|892.1|887.1|892.3|888.3|890|886.4|55
1700023800000|2023-11-15 04:50:00|891.8|886.8|891.6|886.6|892.5|888.5|889.7|886.4|73
1700024100000|2023-11-15 04:55:00|892|887|891.3|886.3|892|888.1|889.6|886.3|55
1700024400000|2023-11-15 05:00:00|891.1|886.1|892.1|887.1|892.1|887.8|889.6|886|51
1700024700000|2023-11-15 05:05:00|892|887|892|887|892.2|888.1|889.9|886.4|36
1700025000000|2023-11-15 05:10:00|892.1|887.1|892.1|887.1|892.3|888.2|889.9|886.4|50
1700025300000|2023-11-15 05:15:00|891.7|886.7|892.1|887.1|892.5|888.5|890|886.5|69
1700025600000|2023-11-15 05:20:00|892.2|887.2|891.6|886.6|892.2|887.2|891.2|886.2|49
1700025900000|2023-11-15 05:25:00|891.4|886.4|891.4|886.4|891.9|886.9|890.6|885.6|72
1700026200000|2023-11-15 05:30:00|891.7|886.7|891.8|886.8|891.9|886.9|891.1|886.1|80
1700026500000|2023-11-15 05:35:00|891.4|886.4|891.3|886.3|892.2|887.2|891.1|886.1|91
1700026800000|2023-11-15 05:40:00|891.6|886.6|891.6|886.6|891.8|886.8|890.9|885.9|79
1700027100000|2023-11-15 05:45:00|891.3|886.3|891.7|886.7|892.2|888.2|890|886.1|89
1700027400000|2023-11-15 05:50:00|891.5|886.5|891|886|892|887|888.8|885.4|72
1700027700000|2023-11-15 05:55:00|890.9|885.9|891|886|891|886|890.1|885.1|82
1700028000000|2023-11-15 06:00:00|891.1|886.1|891.1|886.1|891.5|887|888.8|885.4|92
1700028300000|2023-11-15 06:05:00|891|886|891.1|886.1|891.5|886.5|890.4|885.4|98
1700028600000|2023-11-15 06:10:00|891.5|886.5|891.3|886.3|891.8|886.8|890.9|885.9|79
1700028900000|2023-11-15 06:15:00|891.1|886.1|892.4|887.4|892.5|887.5|891.1|886.1|120
1700029200000|2023-11-15 06:20:00|891.9|886.9|891.6|886.6|892.6|887.6|891.3|886.3|98
1700029500000|2023-11-15 06:25:00|891.4|886.4|892.6|887.6|892.7|887.7|891.4|886.4|98
1700029800000|2023-11-15 06:30:00|892.1|887.1|892.2|887.2|893.6|888.6|891.9|886.9|214
1700030100000|2023-11-15 06:35:00|892.6|887.6|892.8|887.8|892.8|887.8|891.4|886.4|121
1700030400000|2023-11-15 06:40:00|892.2|887.2|892.7|887.7|892.9|887.9|891.6|886.6|122
1700030700000|2023-11-15 06:45:00|892.3|887.3|891.9|886.9|892.9|887.9|891.5|886.5|101
1700031000000|2023-11-15 06:50:00|891.7|886.7|892|887|892.6|887.6|891|886|139
1700031300000|2023-11-15 06:55:00|891.6|886.6|892.1|887.1|892.2|887.2|891.4|886.4|113
1700031600000|2023-11-15 07:00:00|891.9|886.9|892.1|887.1|892.6|887.6|891.6|886.6|122
1700031900000|2023-11-15 07:05:00|891.7|886.7|889.3|884.3|892.1|887.1|889.3|884.3|92
1700032200000|2023-11-15 07:10:00|890|885|888.9|883.9|890.3|885.3|888.4|883.4|105
1700032500000|2023-11-15 07:15:00|888.4|883.4|888.5|883.5|889.1|884.1|887.2|882.2|219
1700032800000|2023-11-15 07:20:00|888|883|889.1|884.1|889.4|884.4|888|883|149
1700033100000|2023-11-15 07:25:00|889.4|884.4|889.6|884.6|890.1|885.1|888.8|883.8|123
1700033400000|2023-11-15 07:30:00|890|885|890.6|885.6|890.7|885.7|889.5|884.5|113
1700033700000|2023-11-15 07:35:00|890.3|885.3|891.4|886.4|891.6|886.6|890.2|885.2|128
1700034000000|2023-11-15 07:40:00|891.3|886.3|890.6|885.6|891.4|886.4|889.7|884.7|115
1700034300000|2023-11-15 07:45:00|890.5|885.5|889.5|884.5|890.5|885.5|889.1|884.1|110
1700034600000|2023-11-15 07:50:00|889.8|884.8|890.4|885.4|890.5|885.5|889.6|884.6|68
1700034900000|2023-11-15 07:55:00|890|885|890.2|885.2|891|886|889.8|884.8|85
1700035200000|2023-11-15 08:00:00|890.3|885.3|891.8|886.8|892.7|888.6|890|885.3|104
1700035500000|2023-11-15 08:05:00|892|887|891.5|886.5|892.9|888.8|890|886.5|97
1700035800000|2023-11-15 08:10:00|891.8|886.8|890.7|885.7|891.9|887.5|889.3|885.4|71
1700036100000|2023-11-15 08:15:00|890.8|885.8|891|886|891.8|886.8|890.5|885.5|52
1700036400000|2023-11-15 08:20:00|891.1|886.1|892.2|887.2|892.6|887.6|890.9|885.9|47
1700036700000|2023-11-15 08:25:00|892.3|887.3|893|888|893.1|888.1|892.3|887.3|50
1700037000000|2023-11-15 08:30:00|893.1|888.1|892.6|887.6|893.2|888.2|891.8|886.8|57
1700037300000|2023-11-15 08:35:00|892.8|887.8|892.1|887.1|893.2|888.2|891.8|886.8|65
1700037600000|2023-11-15 08:40:00|892|887|893.4|888.4|893.7|888.7|891.9|886.9|71
1700037900000|2023-11-15 08:45:00|893.2|888.2|892.9|887.9|893.6|888.6|892.4|887.4|100
1700038200000|2023-11-15 08:50:00|893|888|893.3|888.3|894.1|889.1|892.3|887.3|188
1700038500000|2023-11-15 08:55:00|892.7|887.7|891.9|886.9|893.3|888.3|891.3|886.3|139
1700038800000|2023-11-15 09:00:00|891.7|886.7|892|887|892.1|887.1|890.6|885.6|79
1700039100000|2023-11-15 09:05:00|892.1|887.1|892.3|887.3|892.7|887.7|891.9|886.9|66
1700039400000|2023-11-15 09:10:00|892.2|887.2|892.4|887.4|892.5|887.5|891.8|886.8|51
1700039700000|2023-11-15 09:15:00|892.5|887.5|892.2|887.2|893.3|888.3|892.1|887.1|55
1700040000000|2023-11-15 09:20:00|892.3|887.3|893|888|893.2|888.2|892.1|887.1|56
1700040300000|2023-11-15 09:25:00|893.1|888.1|893.3|888.3|893.9|888.9|892.6|887.6|63
1700040600000|2023-11-15 09:30:00|893.2|888.2|893.7|888.7|895.3|890.3|893.2|888.2|91
1700040900000|2023-11-15 09:35:00|893.8|888.8|894.6|889.6|894.8|889.8|893.5|888.5|87
1700041200000|2023-11-15 09:40:00|894.4|889.4|894.3|889.3|895|890|894|889|98
1700041500000|2023-11-15 09:45:00|894.1|889.1|894.5|889.5|894.8|889.8|894.1|889.1|60
1700041800000|2023-11-15 09:50:00|894.6|889.6|895|890|895|890|894.3|889.3|57
1700042100000|2023-11-15 09:55:00|894.9|889.9|895|890|895.3|890.3|894.6|889.6|52
1700042400000|2023-11-15 10:00:00|895.1|890.1|895.5|890.5|895.6|890.6|894.9|889.9|46
1700042700000|2023-11-15 10:05:00|895.4|890.4|895.2|890.2|895.6|890.6|894.8|889.8|47
1700043000000|2023-11-15 10:10:00|895.1|890.1|895.3|890.3|896|891|895|890|47
1700043300000|2023-11-15 10:15:00|895.2|890.2|895.8|890.8|895.9|890.9|895|890|52
1700043600000|2023-11-15 10:20:00|895.9|890.9|896|891|897.4|892.4|895.9|890.9|122
1700043900000|2023-11-15 10:25:00|895.9|890.9|896.2|891.2|896.8|891.8|895.8|890.8|84
1700044200000|2023-11-15 10:30:00|896.4|891.4|896.7|891.7|897.1|892.1|896|891|77
1700044500000|2023-11-15 10:35:00|896.5|891.5|897.3|892.3|897.6|892.6|896.1|891.1|79
1700044800000|2023-11-15 10:40:00|897.4|892.4|897|892|897.6|892.6|896.7|891.7|50
1700045100000|2023-11-15 10:45:00|897.1|892.1|897.1|892.1|897.8|892.8|896.9|891.9|65
1700045400000|2023-11-15 10:50:00|896.9|891.9|897.3|892.3|897.7|892.7|896.8|891.8|45
1700045700000|2023-11-15 10:55:00|897.2|892.2|897.1|892.1|897.6|892.6|896.9|891.9|49
1700046000000|2023-11-15 11:00:00|897.3|892.3|897.3|892.3|897.8|892.8|897.1|892.1|51
1700046300000|2023-11-15 11:05:00|897.5|892.5|897.4|892.4|897.9|892.9|897.1|892.1|57
1700046600000|2023-11-15 11:10:00|897.6|892.6|895.4|890.4|897.7|892.7|895.4|890.4|60
1700046900000|2023-11-15 11:15:00|895.8|890.8|896.9|891.9|897.1|892.1|895.4|890.4|38
1700047200000|2023-11-15 11:20:00|897.2|892.2|896.6|891.6|897.4|892.4|896.2|891.2|46
1700047500000|2023-11-15 11:25:00|896.8|891.8|896.7|891.7|897.4|892.4|896.6|891.6|46
1700047800000|2023-11-15 11:30:00|896.8|891.8|896.9|891.9|897.5|892.5|896.3|891.3|56
1700048100000|2023-11-15 11:35:00|896.8|891.8|897.6|892.6|897.7|892.7|896.7|891.7|46
1700048400000|2023-11-15 11:40:00|897.5|892.5|897.5|892.5|897.8|892.8|897.2|892.2|38
1700048700000|2023-11-15 11:45:00|897.3|892.3|897.6|892.6|898.2|893.2|897.3|892.3|56
1700049000000|2023-11-15 11:50:00|897.3|892.3|897.7|892.7|897.9|892.9|896.9|891.9|59
1700049300000|2023-11-15 11:55:00|897.4|892.4|897.5|892.5|897.7|892.7|897|892|51
1700049600000|2023-11-15 12:00:00|897.4|892.4|897.6|892.6|897.7|892.7|897|892|50
1700049900000|2023-11-15 12:05:00|897.2|892.2|896.7|891.7|897.7|892.7|896.4|891.4|58
1700050200000|2023-11-15 12:10:00|896.3|891.3|896.6|891.6|897|892|896.1|891.1|62
1700050500000|2023-11-15 12:15:00|896.7|891.7|895.5|890.5|897.2|892.2|895.5|890.5|85
1700050800000|2023-11-15 12:20:00|895.9|890.9|895.5|890.5|896.5|891.5|894.8|889.8|148
1700051100000|2023-11-15 12:25:00|895.2|890.2|895.9|890.9|896.8|891.8|895.2|890.2|130
1700051400000|2023-11-15 12:30:00|896.1|891.1|895.9|890.9|896.3|891.3|895.4|890.4|50
1700051700000|2023-11-15 12:35:00|896.1|891.1|896.7|891.7|896.7|891.7|895.2|890.2|72
1700052000000|2023-11-15 12:40:00|896.2|891.2|896.1|891.1|896.7|891.7|895.6|890.6|61
1700052300000|2023-11-15 12:45:00|896.4|891.4|896.3|891.3|897|892|895.6|890.6|97
1700052600000|2023-11-15 12:50:00|896.4|891.4|896.5|891.5|896.8|891.8|896.1|891.1|114
1700052900000|2023-11-15 12:55:00|896.6|891.6|896.8|891.8|897.2|892.2|896.3|891.3|75
1700053200000|2023-11-15 13:00:00|896.9|891.9|897.5|892.5|898.1|893.1|896.4|891.4|164
1700053500000|2023-11-15 13:05:00|897.4|892.4|897.5|892.5|897.8|892.8|896.6|891.6|196
1700053800000|2023-11-15 13:10:00|897.6|892.6|897.7|892.7|898.2|893.2|897.1|892.1|120
1700054100000|2023-11-15 13:15:00|897.9|892.9|897.4|892.4|898|893|897.1|892.1|82
1700054400000|2023-11-15 13:20:00|897.5|892.5|898.4|893.4|898.4|893.4|896.1|891.1|322
1700054700000|2023-11-15 13:25:00|898.3|893.3|897.7|892.7|899|894|897.6|892.6|174
1700055000000|2023-11-15 13:30:00|898.3|893.3|897.6|892.6|900.5|895.5|896.4|891.4|389
1700055300000|2023-11-15 13:35:00|897.5|892.5|894.9|889.9|898.1|893.1|894.9|889.9|279
1700055600000|2023-11-15 13:40:00|894.8|889.8|895.7|890.7|896|891|894.6|889.6|171
1700055900000|2023-11-15 13:45:00|895.6|890.6|899.3|894.3|899.4|894.4|895.6|890.6|107
1700056200000|2023-11-15 13:50:00|899.4|894.4|902.9|897.9|902.9|897.9|899.4|894.4|124
1700056500000|2023-11-15 13:55:00|902.8|897.8|901.4|896.4|903|898|900.8|895.8|126
1700056800000|2023-11-15 14:00:00|901.5|896.5|901.5|896.5|902.2|897.2|900.8|895.8|123
1700057100000|2023-11-15 14:05:00|901.6|896.6|902.5|897.5|903|898|900.8|895.8|100
1700057400000|2023-11-15 14:10:00|902.4|897.4|901.7|896.7|902.6|897.6|901|896|124
1700057700000|2023-11-15 14:15:00|901.8|896.8|901.8|896.8|902.5|897.5|901.2|896.2|97
1700058000000|2023-11-15 14:20:00|901.9|896.9|901.8|896.8|902.2|897.2|901.3|896.3|95
1700058300000|2023-11-15 14:25:00|902|897|902.3|897.3|902.7|897.7|901.5|896.5|47
1700058600000|2023-11-15 14:30:00|902.4|897.4|903.5|898.5|903.8|898.8|902.4|897.4|162
1700058900000|2023-11-15 14:35:00|903.4|898.4|904.5|899.5|905.5|900.5|903.4|898.4|148
1700059200000|2023-11-15 14:40:00|904.3|899.3|903.5|898.5|904.6|899.6|901.1|897.2|230
1700059500000|2023-11-15 14:45:00|903.3|898.3|902.2|897.2|904.2|899.2|902|897|209
1700059800000|2023-11-15 14:50:00|902.3|897.3|902.6|897.6|902.7|897.7|900|895|237
1700060100000|2023-11-15 14:55:00|902.1|897.1|902.9|897.9|903.1|898.1|901.2|896.2|159
1700060400000|2023-11-15 15:00:00|903|898|902|897|903.5|898.5|901.7|896.7|131
1700060700000|2023-11-15 15:05:00|901.9|896.9|902.8|897.8|904.3|899.3|901.8|896.8|182
1700061000000|2023-11-15 15:10:00|902.7|897.7|904.2|899.2|904.3|899.3|902.6|897.6|109
1700061300000|2023-11-15 15:15:00|903.6|898.6|904|899|905.2|900.2|903.5|898.5|149
1700061600000|2023-11-15 15:20:00|904.5|899.5|904.2|902.4|905.7|902.6|902.2|898.3|84
1700061900000|2023-11-15 15:25:00|904.1|902.3|904.8|899.8|905.7|902.4|904.1|899.7|37
1700062200000|2023-11-15 15:30:00|904.9|899.9|906.7|901.7|907.4|902.6|903.5|899.8|103
1700062500000|2023-11-15 15:35:00|906.8|901.8|906.7|901.7|907.2|903.3|905.1|901.1|87
1700062800000|2023-11-15 15:40:00|906.8|901.8|907.3|902.3|907.8|902.8|906.6|901.6|67
1700063100000|2023-11-15 15:45:00|907.2|902.2|907|902|908.1|903.1|906.9|901.9|96
1700063400000|2023-11-15 15:50:00|907.2|902.2|906.6|901.6|908|903|906.3|901.3|94
1700063700000|2023-11-15 15:55:00|906.7|901.7|906.7|901.7|907.1|902.1|906.4|901.4|79
1700064000000|2023-11-15 16:00:00|906.8|901.8|906.9|901.9|907.8|902.8|906.5|901.5|86
1700064300000|2023-11-15 16:05:00|906.8|901.8|906.2|901.2|907|902|905.7|900.7|70
1700064600000|2023-11-15 16:10:00|906|901|904.1|899.1|906.1|901.1|903.7|898.7|97
1700064900000|2023-11-15 16:15:00|904|899|905.4|900.4|905.5|900.5|904|899|100
1700065200000|2023-11-15 16:20:00|905.3|900.3|905|900|905.3|900.3|904.1|899.1|95
1700065500000|2023-11-15 16:25:00|905.1|900.1|903.4|901.6|905.1|902.2|903.3|900|47
1700065800000|2023-11-15 16:30:00|903.5|901.7|902|900.2|903.9|902.1|902|900.2|100
1700066100000|2023-11-15 16:35:00|901.9|900.1|901.7|896.7|902.4|900.2|899.8|896.2|151
1700066400000|2023-11-15 16:40:00|901.8|896.8|902.3|897.3|902.7|898.2|900|896.2|94
1700066700000|2023-11-15 16:45:00|901.7|896.7|902.9|897.9|903.3|898.3|901.7|896.7|166
1700067000000|2023-11-15 16:50:00|902.3|897.3|901.8|896.8|903.3|898.3|901.5|896.5|176
1700067300000|2023-11-15 16:55:00|902.6|897.6|901.2|896.2|902.7|897.7|901|896|105
1700067600000|2023-11-15 17:00:00|901.5|896.5|900.8|895.8|902.6|897.6|898.9|893.9|338
1700067900000|2023-11-15 17:05:00|901.2|896.2|902.2|897.2|902.7|897.7|900.7|895.7|216
1700068200000|2023-11-15 17:10:00|902.3|897.3|901.6|896.6|902.3|897.3|900.2|895.2|195
1700068500000|2023-11-15 17:15:00|900.9|895.9|901.7|896.7|902.5|898.1|899.9|895.9|64
1700068800000|2023-11-15 17:20:00|902.5|897.5|902.5|897.5|902.9|898.6|900.1|896.7|40
1700069100000|2023-11-15 17:25:00|901.8|896.8|902.6|897.6|902.9|898.5|900|896.3|32
1700069400000|2023-11-15 17:30:00|902.5|897.5|900.9|899.1|902.5|899.1|900.9|896.5|28
1700069700000|2023-11-15 17:35:00|900.8|899|901.7|896.7|902.3|899.1|900.8|896.6|21
1700070000000|2023-11-15 17:40:00|901.6|896.6|901.6|896.6|902.2|897.2|901.2|896.2|41
1700070300000|2023-11-15 17:45:00|901.5|896.5|901.7|896.7|902.4|898.1|899.9|896.4|28
1700070600000|2023-11-15 17:50:00|901.6|896.6|901.6|896.6|901.8|896.8|901.5|896.5|23
1700070900000|2023-11-15 17:55:00|901.7|896.7|901.5|896.5|902.4|898.8|899.9|896.4|51
1700071200000|2023-11-15 18:00:00|901.6|896.6|902.1|897.1|902.7|897.7|901.2|896.2|54
1700071500000|2023-11-15 18:05:00|902|897|901.9|896.9|902.3|897.3|901|896|44
1700071800000|2023-11-15 18:10:00|901.3|896.3|901.6|896.6|902.2|897.2|901|896|65
1700072100000|2023-11-15 18:15:00|900.9|895.9|900.7|895.7|901.7|896.7|900.6|895.6|21
1700072400000|2023-11-15 18:20:00|900.6|895.6|900.6|895.6|901.2|896.2|900.4|895.4|7
1700072700000|2023-11-15 18:25:00|900.5|895.5|901.2|896.2|901.2|896.2|900.4|895.4|21
1700073000000|2023-11-15 18:30:00|900.7|895.7|901|896|901.3|896.3|900.4|895.4|129
1700073300000|2023-11-15 18:35:00|901.1|896.1|900|895|901.1|896.1|899.7|894.7|71
1700073600000|2023-11-15 18:40:00|900.1|895.1|900|895|901|896|900|895|36
1700073900000|2023-11-15 18:45:00|900.1|895.1|900.1|895.1|900.9|895.9|900|895|42
1700074200000|2023-11-15 18:50:00|900.4|895.4|900.6|895.6|901.3|896.3|900.1|895.1|22
1700074500000|2023-11-15 18:55:00|900.5|895.5|901|896|901|896|900.3|895.3|26
1700074800000|2023-11-15 19:00:00|900.4|895.4|901.5|896.5|901.5|896.5|900.4|895.4|17
1700075100000|2023-11-15 19:05:00|900.9|895.9|901.7|896.7|901.8|896.8|900.7|895.7|34
1700075400000|2023-11-15 19:10:00|901.1|896.1|901.4|896.4|902.1|897.1|901|896|21
1700075700000|2023-11-15 19:15:00|901.8|896.8|901.4|896.4|901.8|896.8|900.8|895.8|45
1700076000000|2023-11-15 19:20:00|900.9|895.9|901|896|901.6|896.6|900.8|895.8|60
1700076300000|2023-11-15 19:25:00|901.5|896.5|901.9|896.9|901.9|896.9|901|896|44
1700076600000|2023-11-15 19:30:00|901.8|896.8|901.7|896.7|902.4|897.4|901|896|51
1700076900000|2023-11-15 19:35:00|901.8|896.8|902.8|897.8|902.8|897.8|901.6|896.6|33
1700077200000|2023-11-15 19:40:00|902.2|897.2|902.2|897.2|903|898|902|897|56
1700077500000|2023-11-15 19:45:00|902.4|897.4|902.2|897.2|903.1|898.1|902|897|128
1700077800000|2023-11-15 19:50:00|902.4|897.4|902.5|897.5|902.8|897.8|901.9|896.9|99
1700078100000|2023-11-15 19:55:00|901.9|896.9|902.6|897.6|902.6|897.6|901.8|896.8|59
1700078400000|2023-11-15 20:00:00|902.5|897.5|901.9|896.9|902.7|897.7|901.8|896.8|32
1700078700000|2023-11-15 20:05:00|901.8|896.8|901.8|896.8|901.8|896.8|901.7|896.7|7
1700079000000|2023-11-15 20:10:00|901.9|896.9|901.8|896.8|901.9|896.9|901.7|896.7|4
1700079300000|2023-11-15 20:15:00|901.9|896.9|901.9|896.9|901.9|896.9|901.8|896.8|9
1700079600000|2023-11-15 20:20:00|902.2|897.2|900.2|898.4|902.5|898.4|900.2|897.2|5
1700079900000|2023-11-15 20:25:00|900.3|898.5|902|897|902|898.5|900.3|896.9|6
1700080200000|2023-11-15 20:30:00|902.1|897.1|901.8|896.8|902.7|897.7|901.7|896.7|11
1700080500000|2023-11-15 20:35:00|902.4|897.4|902.2|897.2|902.4|897.4|901.6|896.6|33
1700080800000|2023-11-15 20:40:00|901.7|896.7|901.5|896.5|902.3|897.3|901.4|896.4|39
1700081100000|2023-11-15 20:45:00|902|897|900|898.2|902|898.2|900|896.4|11
1700081400000|2023-11-15 20:50:00|900.1|898.3|899.7|897.9|900.1|898.3|899.5|897.7|14
1700081700000|2023-11-15 20:55:00|899.8|898|900.1|898.3|902.1|898.3|899.8|895.7|29
1700082000000|2023-11-15 21:00:00|900|898.2|901.5|896.5|901.6|898.3|900|895.8|41
1700082300000|2023-11-15 21:05:00|901.6|896.6|901.2|896.2|902|897|901|896|27
1700082600000|2023-11-15 21:10:00|901.8|896.8|901|896|901.9|896.9|901|896|50
1700082900000|2023-11-15 21:15:00|901.7|896.7|901.1|896.1|901.8|896.8|901|896|18
1700083200000|2023-11-15 21:20:00|901.7|896.7|901.2|896.2|901.8|896.8|901|896|27
1700083500000|2023-11-15 21:25:00|901.8|896.8|901.8|896.8|901.8|896.8|901.2|896.2|38
1700083800000|2023-11-15 21:30:00|902.5|897.5|902.5|897.5|902.6|897.6|901.8|896.8|19
1700084100000|2023-11-15 21:35:00|902.4|897.4|902.3|897.3|902.4|897.4|901.6|896.6|48
1700084400000|2023-11-15 21:40:00|902.2|897.2|901.5|896.5|902.3|897.3|901.4|896.4|48
1700084700000|2023-11-15 21:45:00|901.4|896.4|901.6|896.6|901.7|896.7|901.4|896.4|17
1700085000000|2023-11-15 21:50:00|901.7|896.7|901.6|896.6|901.7|896.7|901.5|896.5|25
1700085300000|2023-11-15 21:55:00|901.8|896.8|902|897|902.9|897.9|901.4|896.4|39
1700089200000|2023-11-15 23:00:00|904|893.7|903.4|895.3|904|897.9|901|893.7|40
1700089500000|2023-11-15 23:05:00|901.8|896.8|901.3|896.3|902.9|898.9|900.7|896.2|20
1700089800000|2023-11-15 23:10:00|900.7|898.9|901.6|896.6|901.6|898.9|900.6|896|13
1700090100000|2023-11-15 23:15:00|901.7|896.7|901.5|896.5|901.7|899.1|900.9|896.5|5
1700090400000|2023-11-15 23:20:00|901.6|896.6|901.7|896.7|901.7|896.7|901.5|896.5|4
1700090700000|2023-11-15 23:25:00|901.6|896.6|902|897|902|897|901.6|896.6|5
1700091000000|2023-11-15 23:30:00|901.9|896.9|902.2|897.2|902.4|897.4|901.8|896.8|8
1700091300000|2023-11-15 23:35:00|902|897|902.2|897.2|902.2|897.2|902|897|3
1700091600000|2023-11-15 23:40:00|902.3|897.3|902.2|897.2|902.3|897.3|902.2|897.2|4
1700091900000|2023-11-15 23:45:00|902.1|897.1|902.1|897.1|902.2|897.2|901.9|896.9|11
1700092200000|2023-11-15 23:50:00|902|897|900.1|898.3|902|898.4|900|896.8|14
1700093700000|2023-11-16 00:15:00|900.9|899.1|901.6|899.8|901.6|899.8|900.9|899.1|5
1700094000000|2023-11-16 00:20:00|901.5|899.7|901.1|899.3|901.5|899.7|901.1|899.3|13
1700094300000|2023-11-16 00:25:00|901|899.2|901.2|899.4|901.2|899.4|900.9|899.1|8
1700094600000|2023-11-16 00:30:00|901.1|899.3|900.8|895.8|903.5|899.5|900.7|895.7|39
1700094900000|2023-11-16 00:35:00|902.9|897.9|900.7|895.7|903|898|900.7|895.7|26
1700095200000|2023-11-16 00:40:00|902.8|897.8|900.4|895.4|902.8|897.8|900|895|57
1700095500000|2023-11-16 00:45:00|901.5|896.5|901.3|896.3|901.9|896.9|900.9|895.9|37
1700095800000|2023-11-16 00:50:00|901.2|896.2|900.9|895.9|901.5|896.5|900.9|895.9|28
1700096100000|2023-11-16 00:55:00|901|896|901.5|896.5|901.5|896.5|900.6|895.6|24
1700096400000|2023-11-16 01:00:00|901.6|896.6|901.8|896.8|902|897|901|896|87
1700096700000|2023-11-16 01:05:00|902|897|901.3|896.3|902.2|897.2|901.3|896.3|49
1700097000000|2023-11-16 01:10:00|901.2|896.2|901.4|896.4|902|897|901.2|896.2|32
1700097300000|2023-11-16 01:15:00|901.5|896.5|900.8|895.8|901.6|896.6|900|895|43
1700097600000|2023-11-16 01:20:00|900.2|895.2|900.5|895.5|901.7|896.7|900.2|895.2|45
1700097900000|2023-11-16 01:25:00|900.4|895.4|900.3|895.3|901.4|896.4|900|895|43
1700098200000|2023-11-16 01:30:00|900.2|895.2|897.6|892.6|900.2|895.2|897.6|892.6|66
1700098500000|2023-11-16 01:35:00|897.5|892.5|896.9|891.9|898.3|893.3|896.7|891.7|55
1700098800000|2023-11-16 01:40:00|896.8|891.8|896.4|891.4|897.4|892.4|896|891|60
1700099100000|2023-11-16 01:45:00|896.5|891.5|895.2|890.2|896.9|891.9|895.2|890.2|38
1700099400000|2023-11-16 01:50:00|895.1|890.1|895.5|890.5|895.6|890.6|894.9|889.9|48
1700099700000|2023-11-16 01:55:00|895.3|890.3|895.6|890.6|895.7|890.7|895|890|40
1700100000000|2023-11-16 02:00:00|895.5|890.5|894.7|889.7|895.6|890.6|894.4|889.4|30
1700100300000|2023-11-16 02:05:00|894.5|889.5|894.3|889.3|895.1|890.1|894.3|889.3|42
1700100600000|2023-11-16 02:10:00|894.5|889.5|895|890|895.3|890.3|894.4|889.4|50
1700100900000|2023-11-16 02:15:00|895.1|890.1|895.9|890.9|896.3|891.3|895.1|890.1|38
1700101200000|2023-11-16 02:20:00|895.8|890.8|895.8|890.8|896.6|891.6|895.4|890.4|45
1700101500000|2023-11-16 02:25:00|895.9|890.9|895.6|890.6|896.4|891.4|895.5|890.5|31
1700101800000|2023-11-16 02:30:00|896.1|891.1|895.8|890.8|896.8|891.8|895.5|890.5|51
1700102100000|2023-11-16 02:35:00|895.9|890.9|896.1|891.1|896.6|891.6|895.4|890.4|41
1700102400000|2023-11-16 02:40:00|896.7|891.7|896.9|891.9|896.9|891.9|895.9|890.9|39
1700102700000|2023-11-16 02:45:00|896.3|891.3|896.5|891.5|897.1|892.1|896.1|891.1|31
1700103000000|2023-11-16 02:50:00|896.4|891.4|896.5|891.5|897.1|892.1|895.8|890.8|37
1700103300000|2023-11-16 02:55:00|897|892|896.5|891.5|897.3|892.3|896.3|891.3|41
1700103600000|2023-11-16 03:00:00|896.4|891.4|897.1|892.1|897.4|892.4|896.3|891.3|31
1700103900000|2023-11-16 03:05:00|897|892|896.9|891.9|897.6|892.6|896.5|891.5|39
1700104200000|2023-11-16 03:10:00|897.1|892.1|897.7|892.7|897.8|892.8|896.8|891.8|28
1700104500000|2023-11-16 03:15:00|897.4|892.4|898.3|893.3|898.5|893.5|897.3|892.3|30
1700104800000|2023-11-16 03:20:00|898.1|893.1|898.7|893.7|898.9|893.9|898|893|33
1700105100000|2023-11-16 03:25:00|898.6|893.6|897.4|892.4|899.2|894.2|897.3|892.3|40
1700105400000|2023-11-16 03:30:00|897.5|892.5|898.1|893.1|898.1|893.1|897.5|892.5|13
1700105700000|2023-11-16 03:35:00|898|893|898.3|893.3|898.3|893.3|898|893|18
1700106000000|2023-11-16 03:40:00|898.4|893.4|898.9|893.9|898.9|893.9|898.3|893.3|12
1700106300000|2023-11-16 03:45:00|899|894|898.6|893.6|899|894|898.2|893.2|15
1700106600000|2023-11-16 03:50:00|898.7|893.7|898.8|893.8|899|894|898.5|893.5|12
1700106900000|2023-11-16 03:55:00|898.9|893.9|898.5|893.5|898.9|893.9|898.4|893.4|12
1700107200000|2023-11-16 04:00:00|898.6|893.6|897.9|892.9|898.6|893.6|897.6|892.6|18
1700107500000|2023-11-16 04:05:00|898|893|898|893|898|893|897.8|892.8|13
1700107800000|2023-11-16 04:10:00|898.2|893.2|898|893|898.3|893.3|897.9|892.9|12
1700108100000|2023-11-16 04:15:00|898.1|893.1|898.8|893.8|898.8|893.8|898.1|893.1|11
1700108400000|2023-11-16 04:20:00|898.7|893.7|898.8|893.8|899|894|898.7|893.7|12
1700108700000|2023-11-16 04:25:00|899|894|898.4|893.4|899|894|898.4|893.4|10
1700109000000|2023-11-16 04:30:00|898.5|893.5|899.3|894.3|899.3|894.3|898.5|893.5|20
1700109300000|2023-11-16 04:35:00|899.4|894.4|899|894|899.4|894.4|899|894|14
1700109600000|2023-11-16 04:40:00|899.1|894.1|899.4|894.4|899.4|894.4|899|894|10
1700109900000|2023-11-16 04:45:00|899.5|894.5|899.9|894.9|899.9|894.9|899.5|894.5|7
1700110200000|2023-11-16 04:50:00|899.8|894.8|900.2|895.2|900.2|895.2|899.7|894.7|16
1700110500000|2023-11-16 04:55:00|900.1|895.1|901.3|896.3|901.3|896.3|900.1|895.1|19
1700110800000|2023-11-16 05:00:00|901.2|896.2|901.3|896.3|901.3|896.3|900.5|895.5|17
1700111100000|2023-11-16 05:05:00|901.4|896.4|902.3|897.3|902.3|897.3|901|896|19
1700111400000|2023-11-16 05:10:00|902.4|897.4|902.6|897.6|903.1|898.1|902.1|897.1|25
1700111700000|2023-11-16 05:15:00|902.7|897.7|901.3|896.3|902.7|897.7|901.3|896.3|19
1700112000000|2023-11-16 05:20:00|901.2|896.2|900.5|895.5|901.2|896.2|900.4|895.4|24
1700112300000|2023-11-16 05:25:00|900.6|895.6|901.5|896.5|901.8|896.8|900.6|895.6|18
1700112600000|2023-11-16 05:30:00|901.3|896.3|901.5|896.5|902|897|901.1|896.1|41
1700112900000|2023-11-16 05:35:00|901.4|896.4|901.1|896.1|901.6|896.6|900.7|895.7|27
1700113200000|2023-11-16 05:40:00|901|896|900.7|895.7|901.1|896.1|900.4|895.4|31
1700113500000|2023-11-16 05:45:00|900.8|895.8|901|896|901.2|896.2|900.7|895.7|26
1700113800000|2023-11-16 05:50:00|901.1|896.1|900.8|895.8|901.1|896.1|900.7|895.7|32
1700114100000|2023-11-16 05:55:00|900.7|895.7|901.1|896.1|901.1|896.1|900.6|895.6|7
1700114400000|2023-11-16 06:00:00|901.2|896.2|902.5|897.5|902.5|897.5|901.2|896.2|19
1700114700000|2023-11-16 06:05:00|902.6|897.6|902.5|897.5|902.8|897.8|902.5|897.5|12
1700115000000|2023-11-16 06:10:00|902.4|897.4|902.7|897.7|902.8|897.8|902.1|897.1|11
1700115300000|2023-11-16 06:15:00|902.6|897.6|902.5|897.5|902.8|897.8|902|897|24
1700115600000|2023-11-16 06:20:00|902.6|897.6|903.7|898.7|904.3|899.3|902.2|897.2|29
1700115900000|2023-11-16 06:25:00|903.5|898.5|903.3|898.3|903.5|898.5|903.2|898.2|15
1700116200000|2023-11-16 06:30:00|903.5|898.5|903.3|898.3|903.6|898.6|903.1|898.1|21
1700116500000|2023-11-16 06:35:00|903.4|898.4|903.5|898.5|903.9|898.9|903.2|898.2|23
1700116800000|2023-11-16 06:40:00|903.4|898.4|904.5|899.5|904.5|899.5|903.1|898.1|28
1700117100000|2023-11-16 06:45:00|904.4|899.4|904.2|899.2|904.5|899.5|904|899|21
1700117400000|2023-11-16 06:50:00|904.3|899.3|903.9|898.9|904.4|899.4|903.9|898.9|17
1700117700000|2023-11-16 06:55:00|904|899|904.2|899.2|904.3|899.3|903.9|898.9|17
1700118000000|2023-11-16 07:00:00|904.1|899.1|904.8|899.8|905|900|904|899|34
1700118300000|2023-11-16 07:05:00|904.7|899.7|903|898|905.1|900.4|901.7|898|27
1700118600000|2023-11-16 07:10:00|902.9|897.9|903.6|898.6|903.7|898.7|902.8|897.8|28
1700118900000|2023-11-16 07:15:00|903.5|898.5|901.1|899.3|903.5|899.5|901.1|898|26
1700119200000|2023-11-16 07:20:00|901.2|899.4|902.2|897.2|902.6|899.5|900.3|897.1|18
1700119500000|2023-11-16 07:25:00|902.1|897.1|900.4|898.6|902.1|898.7|900.3|897.1|13
1700119800000|2023-11-16 07:30:00|902.1|897.1|902.4|897.4|902.4|898.7|900.3|897.1|18
1700120100000|2023-11-16 07:35:00|902.3|897.3|902.3|897.3|902.3|898.7|900.4|897.1|21
1700123400000|2023-11-16 08:30:00|905.2|900.2|905.2|900.2|905.2|900.2|905.2|900.2|1
1700123700000|2023-11-16 08:35:00|905.3|900.3|905.2|900.2|905.3|901.7|903.3|900.1|22
1700124000000|2023-11-16 08:40:00|905.1|900.1|905.1|900.1|905.4|900.4|905.1|900.1|15
1700124300000|2023-11-16 08:45:00|905.2|900.2|905.2|900.2|905.5|900.5|905.1|900.1|17
1700124600000|2023-11-16 08:50:00|905.3|900.3|905.3|900.3|905.3|900.3|905.2|900.2|3
1700124900000|2023-11-16 08:55:00|906.6|901.6|906.9|901.9|906.9|901.9|906.2|901.2|16
1700125200000|2023-11-16 09:00:00|907.1|902.1|906.6|901.6|907.2|902.2|906.5|901.5|32
1700125500000|2023-11-16 09:05:00|906.5|901.5|907.6|902.6|907.8|904.2|904.5|900.8|49
1700125800000|2023-11-16 09:10:00|907.7|902.7|905.5|903.7|907.7|904.3|905.3|902.6|33
1700126100000|2023-11-16 09:15:00|905.6|903.8|905.9|904.1|907.7|904.2|905.6|902.6|22
1700126400000|2023-11-16 09:20:00|905.8|904|905.6|903.8|907.7|904.2|905.4|902.6|35
1700126700000|2023-11-16 09:25:00|905.7|903.9|905.8|904|905.8|904|905.7|903.9|2
1700128200000|2023-11-16 09:50:00|905.3|900.3|905.4|900.4|905.5|900.5|904.6|899.6|19
1700128500000|2023-11-16 09:55:00|905.3|900.3|904.5|899.5|905.3|900.3|904.5|899.5|26
1700128800000|2023-11-16 10:00:00|904.4|899.4|904.7|899.7|905|900|904.4|899.4|21
1700129100000|2023-11-16 10:05:00|904.8|899.8|904.3|899.3|904.8|899.8|904.1|899.1|26
1700129400000|2023-11-16 10:10:00|904.4|899.4|902.2|900.4|904.4|900.6|902.2|899.1|14
1700129700000|2023-11-16 10:15:00|902.3|900.5|902.2|900.4|902.3|900.5|902.2|900.4|6
1700133300000|2023-11-16 11:15:00|903.3|898.3|903.3|898.3|903.3|898.3|903.3|898.3|1
1700133600000|2023-11-16 11:20:00|903.4|898.4|903.7|898.7|903.9|898.9|903.1|898.1|20
1700133900000|2023-11-16 11:25:00|903.6|898.6|904.4|899.4|904.5|899.5|903.4|898.4|27
1700134200000|2023-11-16 11:30:00|904.5|899.5|904.3|899.3|904.7|899.7|904.3|899.3|15
1700134500000|2023-11-16 11:35:00|904.2|899.2|904.1|899.1|904.2|899.2|904.1|899.1|2
1700139600000|2023-11-16 13:00:00|903.9|898.9|904.4|899.4|904.4|900|901.3|898.5|54
1700139900000|2023-11-16 13:05:00|904.3|899.3|904.8|899.8|905|900|903.7|898.7|53
1700140200000|2023-11-16 13:10:00|904.9|899.9|905|900|905.7|900.7|904.6|899.6|43
1700140500000|2023-11-16 13:15:00|904.7|899.7|905.3|900.3|905.4|900.4|904.1|899.1|51
1700140800000|2023-11-16 13:20:00|905.2|900.2|903.3|898.3|905.5|900.5|903.2|898.2|76
1700141100000|2023-11-16 13:25:00|903.2|898.2|904|899|904|899|902.1|897.1|60
1700141400000|2023-11-16 13:30:00|903.8|898.8|905|900|905.4|900.4|902.5|897.5|176
1700141700000|2023-11-16 13:35:00|905.1|900.1|904.6|899.6|906|901|902.9|897.9|151
1700142000000|2023-11-16 13:40:00|904.7|899.7|903.3|898.3|905|900|902.9|897.9|143
1700142300000|2023-11-16 13:45:00|903.2|898.2|904.3|899.3|905|900|903|898|125
1700142600000|2023-11-16 13:50:00|904.2|899.2|904.2|899.2|906.5|901.5|903.9|898.9|108
1700142900000|2023-11-16 13:55:00|904.1|899.1|904.4|899.4|905|900|903.5|898.5|104
1700143200000|2023-11-16 14:00:00|904.3|899.3|902.6|897.6|904.4|899.4|902.1|897.1|115
1700143500000|2023-11-16 14:05:00|902.7|897.7|902.7|897.7|903.4|898.4|902.5|897.5|57
1700143800000|2023-11-16 14:10:00|902.8|897.8|903.9|898.9|904.2|899.2|902.6|897.6|66
1700144100000|2023-11-16 14:15:00|904.1|899.1|901.3|899.5|904.4|899.8|901.3|898.2|92
1700144400000|2023-11-16 14:20:00|901.4|899.6|901.4|899.6|903.4|899.8|901.2|898.2|90
1700144700000|2023-11-16 14:25:00|901.3|899.5|901.2|899.4|903.3|899.8|901.1|898.2|55
1700145000000|2023-11-16 14:30:00|901.3|899.5|904.1|899.1|904.4|899.8|901.3|898.4|42
1700146800000|2023-11-16 15:00:00|906.1|901.1|906.1|901.1|906.5|902.3|904.1|900.7|101
1700147100000|2023-11-16 15:05:00|906|901|904|902.2|906.5|902.3|903.9|900.7|112
1700147400000|2023-11-16 15:10:00|903.8|902|903.5|901.7|904|902.2|902.9|901.1|103
1700147700000|2023-11-16 15:15:00|903.4|901.6|903.8|902|903.9|902.1|903.3|901.5|24
1700150100000|2023-11-16 15:55:00|907.3|902.3|907.2|902.2|907.5|902.5|907.1|902.1|31
1700150400000|2023-11-16 16:00:00|907.3|902.3|907.7|902.7|908|903|906.9|901.9|57
1700150700000|2023-11-16 16:05:00|907.6|902.6|907.8|902.8|908.2|903.2|907.5|902.5|37
1700151000000|2023-11-16 16:10:00|907.9|902.9|908.6|903.6|908.6|903.6|907.3|902.3|70
1700151300000|2023-11-16 16:15:00|908.5|903.5|907|902|909|904|906.6|901.6|64
1700151600000|2023-11-16 16:20:00|906.9|901.9|904.7|899.7|907.1|902.1|904.5|899.5|77
1700151900000|2023-11-16 16:25:00|904.9|899.9|905.6|900.6|905.9|900.9|904.8|899.8|59
1700152200000|2023-11-16 16:30:00|905.8|900.8|905.2|900.2|905.8|900.8|904.7|899.7|80
1700152500000|2023-11-16 16:35:00|905.1|900.1|904.9|899.9|905.4|900.4|904.3|899.3|88
1700152800000|2023-11-16 16:40:00|905|900|903.4|898.4|905.4|900.4|903.1|898.1|67
1700153100000|2023-11-16 16:45:00|903.6|898.6|903.5|898.5|904.2|899.2|902.9|897.9|93
1700153400000|2023-11-16 16:50:00|903.4|898.4|902.9|897.9|904.4|899.4|902.9|897.9|84
1700153700000|2023-11-16 16:55:00|903|898|902.8|897.8|903.3|898.3|901.9|896.9|68
1700154000000|2023-11-16 17:00:00|902.7|897.7|903.7|898.7|903.9|898.9|902.7|897.7|57
1700154300000|2023-11-16 17:05:00|903.8|898.8|903|898|904.3|899.3|902.9|897.9|59
1700154600000|2023-11-16 17:10:00|902.9|897.9|903.3|898.3|903.3|898.3|902.4|897.4|53
1700154900000|2023-11-16 17:15:00|903.2|898.2|902.8|897.8|903.7|898.7|902.7|897.7|63
1700155200000|2023-11-16 17:20:00|902.9|897.9|902.3|897.3|903.2|898.2|902|897|52
1700155500000|2023-11-16 17:25:00|902.2|897.2|902.4|897.4|902.7|897.7|902.1|897.1|48
1700155800000|2023-11-16 17:30:00|902.5|897.5|902.4|897.4|903.1|898.1|902.3|897.3|52
1700156100000|2023-11-16 17:35:00|902.5|897.5|902.1|897.1|902.5|897.5|901.9|896.9|29
1700156400000|2023-11-16 17:40:00|902.3|897.3|902.3|897.3|902.9|897.9|902|897|56
1700156700000|2023-11-16 17:45:00|902.5|897.5|901.5|896.5|902.6|897.6|901.4|896.4|27
1700157000000|2023-11-16 17:50:00|901.4|896.4|901.6|896.6|902|897|901.4|896.4|25
1700157300000|2023-11-16 17:55:00|901.5|896.5|901.6|896.6|901.8|896.8|901.3|896.3|33
1700157600000|2023-11-16 18:00:00|901.7|896.7|902.1|897.1|902.2|897.2|901.7|896.7|37
1700157900000|2023-11-16 18:05:00|902.2|897.2|902|897|902.3|897.3|901.9|896.9|10
1700158200000|2023-11-16 18:10:00|902.1|897.1|901.9|896.9|902.1|897.1|901.9|896.9|14
1700158500000|2023-11-16 18:15:00|902|897|901.7|896.7|902|897|901.6|896.6|14
1700158800000|2023-11-16 18:20:00|901.6|896.6|900.9|895.9|901.6|897.8|899.5|895.7|15
1700159100000|2023-11-16 18:25:00|901|896|901|896|901.6|896.6|900.9|895.9|25
1700159400000|2023-11-16 18:30:00|901.1|896.1|901.6|896.6|901.7|896.7|901.1|896.1|14
1700159700000|2023-11-16 18:35:00|901.7|896.7|901.7|896.7|901.9|896.9|901.6|896.6|6
1700160000000|2023-11-16 18:40:00|901.8|896.8|901.8|896.8|901.9|896.9|901.7|896.7|9
1700160300000|2023-11-16 18:45:00|901.7|896.7|900.8|895.8|901.7|896.7|900.7|895.7|17
1700160600000|2023-11-16 18:50:00|900.9|895.9|901.1|896.1|901.3|896.3|900.9|895.9|13
1700160900000|2023-11-16 18:55:00|901|896|900.8|895.8|901.1|896.1|900.7|895.7|20
1700161200000|2023-11-16 19:00:00|900.9|895.9|900.9|895.9|901|896|900.8|895.8|13
1700161500000|2023-11-16 19:05:00|900.8|895.8|900.7|895.7|901.1|896.1|900.7|895.7|16
1700161800000|2023-11-16 19:10:00|900.6|895.6|900.5|895.5|900.8|895.8|900.3|895.3|16
1700162100000|2023-11-16 19:15:00|900.4|895.4|900.8|895.8|900.9|895.9|900.2|895.2|13
1700162400000|2023-11-16 19:20:00|900.9|895.9|900.7|895.7|900.9|895.9|900.6|895.6|15
1700162700000|2023-11-16 19:25:00|900.8|895.8|900.9|895.9|901.1|896.1|900.7|895.7|18
1700163000000|2023-11-16 19:30:00|901|896|901|896|901.3|896.3|900.9|895.9|16
1700163300000|2023-11-16 19:35:00|900.9|895.9|900.9|895.9|901.2|896.2|900.9|895.9|17
1700163600000|2023-11-16 19:40:00|901|896|901.3|896.3|901.3|896.3|901|896|6
1700163900000|2023-11-16 19:45:00|901.4|896.4|901.4|896.4|901.5|896.5|901.3|896.3|12
1700164200000|2023-11-16 19:50:00|901.3|896.3|901.3|896.3|901.6|896.6|901.3|896.3|15
1700164500000|2023-11-16 19:55:00|901.2|896.2|901.2|896.2|901.3|896.3|901.1|896.1|15
1700164800000|2023-11-16 20:00:00|901.1|896.1|901.1|896.1|901.3|896.3|901.1|896.1|11
1700165100000|2023-11-16 20:05:00|901.2|896.2|901|896|901.2|896.2|900.9|895.9|12
1700165400000|2023-11-16 20:10:00|901.1|896.1|900.8|895.8|901.2|896.2|900.8|895.8|12
1700165700000|2023-11-16 20:15:00|900.7|895.7|900.8|895.8|901.1|896.1|900.6|895.6|15
1700166000000|2023-11-16 20:20:00|900.7|895.7|900.6|895.6|900.9|895.9|900.6|895.6|12
1700166300000|2023-11-16 20:25:00|900.7|895.7|900.3|895.3|900.7|895.7|900.3|895.3|13
1700166600000|2023-11-16 20:30:00|900.4|895.4|900.4|895.4|900.6|895.6|900.2|895.2|17
1700166900000|2023-11-16 20:35:00|900.5|895.5|900.5|895.5|900.7|895.7|900.3|895.3|16
1700167200000|2023-11-16 20:40:00|900.6|895.6|900.5|895.5|900.6|895.6|900.5|895.5|10
1700167500000|2023-11-16 20:45:00|900.6|895.6|900.2|895.2|900.6|895.6|900.2|895.2|20
1700167800000|2023-11-16 20:50:00|900|895|900|895|900.3|895.3|899.9|894.9|20
1700168100000|2023-11-16 20:55:00|900.1|895.1|899.6|894.6|900.3|895.3|899.4|894.4|20
1700168400000|2023-11-16 21:00:00|899.5|894.5|898.7|893.7|899.7|894.7|898.7|893.7|14
1700168700000|2023-11-16 21:05:00|898.9|893.9|898.8|893.8|899|894|898.7|893.7|5
1700169000000|2023-11-16 21:10:00|898.7|893.7|898.7|893.7|898.7|893.7|898.3|893.3|13
1700169300000|2023-11-16 21:15:00|898.6|893.6|898.8|893.8|898.9|893.9|898.6|893.6|7
1700169600000|2023-11-16 21:20:00|898.9|893.9|899.2|894.2|899.2|894.2|898.9|893.9|8
1700169900000|2023-11-16 21:25:00|899.1|894.1|899|894|899.2|894.2|898.9|893.9|10
1700170200000|2023-11-16 21:30:00|898.9|893.9|898.8|893.8|898.9|893.9|898.5|893.5|13
1700170500000|2023-11-16 21:35:00|898.9|893.9|898.6|893.6|899|894|898.3|893.3|21
1700170800000|2023-11-16 21:40:00|898.7|893.7|898.6|893.6|898.7|893.7|898.6|893.6|6
1700171100000|2023-11-16 21:45:00|898.7|893.7|899.1|894.1|899.2|894.2|898.6|893.6|25
1700171400000|2023-11-16 21:50:00|899.2|894.2|899.7|894.7|899.9|894.9|899.2|894.2|33
1700171700000|2023-11-16 21:55:00|899.6|894.6|899.9|894.9|900.1|895.1|899.5|894.5|26
1700175600000|2023-11-16 23:00:00|900.1|895.1|899.6|894.6|900.1|895.1|899.4|894.4|11
1700175900000|2023-11-16 23:05:00|899.3|894.3|898.7|893.7|899.3|894.3|898.6|893.6|11
1700176200000|2023-11-16 23:10:00|898.6|893.6|898.5|893.5|898.8|893.8|898.4|893.4|8
1700176500000|2023-11-16 23:15:00|898.6|893.6|899.1|894.1|899.1|894.1|898.5|893.5|7
1700176800000|2023-11-16 23:20:00|899.2|894.2|899|894|899.3|894.3|898.9|893.9|11
1700177100000|2023-11-16 23:25:00|899.2|894.2|899|894|899.2|894.2|899|894|2
1700177400000|2023-11-16 23:30:00|898.9|893.9|898.9|893.9|899.1|894.1|898.8|893.8|7
1700177700000|2023-11-16 23:35:00|898.8|893.8|898.9|893.9|898.9|893.9|898.7|893.7|8
1700178000000|2023-11-16 23:40:00|898.8|893.8|899.1|894.1|899.2|894.2|898.8|893.8|7
1700178300000|2023-11-16 23:45:00|899.2|894.2|898.3|893.3|899.2|894.2|898.3|893.3|13
1700178600000|2023-11-16 23:50:00|898.4|893.4|898.9|893.9|898.9|893.9|898.2|893.2|12
1700178900000|2023-11-16 23:55:00|898.8|893.8|898.4|893.4|898.8|893.8|898.3|893.3|6
1700179200000|2023-11-17 00:00:00|898.5|893.5|898.6|893.6|898.6|893.6|898.3|893.3|6
1700179500000|2023-11-17 00:05:00|898.7|893.7|898.8|893.8|899.3|894.3|898.5|893.5|33
1700179800000|2023-11-17 00:10:00|898.9|893.9|899|894|899.8|894.8|898.3|893.3|60
1700180100000|2023-11-17 00:15:00|899.4|894.4|898.2|893.2|899.4|894.4|898.2|893.2|157
1700180400000|2023-11-17 00:20:00|898.3|893.3|898.2|893.2|898.6|893.6|898|893|50
1700180700000|2023-11-17 00:25:00|898.4|893.4|899|894|899.1|894.1|898.1|893.1|87
1700181000000|2023-11-17 00:30:00|898.5|893.5|899.2|894.2|899.8|894.8|898.4|893.4|97
1700181300000|2023-11-17 00:35:00|899.3|894.3|899.1|894.1|900.4|895.4|898.6|893.6|102
1700181600000|2023-11-17 00:40:00|898.7|893.7|898.7|893.7|899.5|894.5|898.3|893.3|57
1700181900000|2023-11-17 00:45:00|898.9|893.9|899.4|894.4|899.4|894.4|898.3|893.3|67
1700182200000|2023-11-17 00:50:00|898.7|893.7|900|895|900.1|895.1|898.7|893.7|123
1700182500000|2023-11-17 00:55:00|899.3|894.3|899.7|894.7|900|895|899|894|120
1700182800000|2023-11-17 01:00:00|900|895|900.2|895.2|901.4|896.4|899.3|894.3|269
1700183100000|2023-11-17 01:05:00|900.3|895.3|899.8|894.8|901|896|899.5|894.5|178
1700183400000|2023-11-17 01:10:00|900.2|895.2|899.7|894.7|901|896|899.6|894.6|164
1700183700000|2023-11-17 01:15:00|900.3|895.3|899.7|894.7|900.5|895.5|899.6|894.6|179
1700184000000|2023-11-17 01:20:00|900.2|895.2|899.8|894.8|900.5|895.5|899.5|894.5|179
1700184300000|2023-11-17 01:25:00|900.2|895.2|899.5|894.5|900.3|895.3|899.3|894.3|101
1700184600000|2023-11-17 01:30:00|899.4|894.4|898.9|893.9|900.1|895.1|898.5|893.5|221
1700184900000|2023-11-17 01:35:00|899.3|894.3|898.4|893.4|899.5|894.5|898.3|893.3|175
1700185200000|2023-11-17 01:40:00|898.8|893.8|898.9|893.9|899.5|894.5|898.4|893.4|87
1700185500000|2023-11-17 01:45:00|899.2|894.2|898.3|893.3|899.8|894.8|898.2|893.2|122
1700185800000|2023-11-17 01:50:00|898.6|893.6|898.7|893.7|899.5|894.5|898.2|893.2|128
1700186100000|2023-11-17 01:55:00|899|894|898|893|899.1|894.1|897.9|892.9|67
1700186400000|2023-11-17 02:00:00|897.9|892.9|898.9|893.9|899.4|894.4|897.9|892.9|75
1700186700000|2023-11-17 02:05:00|899.4|894.4|898.5|893.5|899.9|894.9|898.3|893.3|105
1700187000000|2023-11-17 02:10:00|898.4|893.4|896.6|891.6|898.7|893.7|896.2|891.2|209
1700187300000|2023-11-17 02:15:00|896.3|891.3|895.8|890.8|896.6|891.6|895.2|890.2|123
1700187600000|2023-11-17 02:20:00|895.5|890.5|896.6|891.6|897|892|895.5|890.5|124
1700187900000|2023-11-17 02:25:00|896.4|891.4|895.9|890.9|897|892|895.5|890.5|147
1700188200000|2023-11-17 02:30:00|896.3|891.3|897.2|892.2|897.4|892.4|895.9|890.9|86
1700188500000|2023-11-17 02:35:00|897.1|892.1|897.7|892.7|898.3|893.3|896.9|891.9|92
1700188800000|2023-11-17 02:40:00|898|893|897.7|892.7|898|893|896.9|891.9|112
1700189100000|2023-11-17 02:45:00|897.6|892.6|898.9|893.9|898.9|893.9|897.6|892.6|97
1700189400000|2023-11-17 02:50:00|898.7|893.7|899.5|894.5|899.9|894.9|898.6|893.6|73
1700189700000|2023-11-17 02:55:00|899.7|894.7|900|895|900.2|895.2|899.5|894.5|58
1700190000000|2023-11-17 03:00:00|900.1|895.1|900.5|895.5|900.8|895.8|899.8|894.8|53
1700190300000|2023-11-17 03:05:00|900.4|895.4|900.2|895.2|900.7|895.7|899.9|894.9|38
1700190600000|2023-11-17 03:10:00|900.3|895.3|899.1|894.1|900.4|895.4|899|894|63
1700190900000|2023-11-17 03:15:00|899.6|894.6|899.2|894.2|899.8|894.8|898.9|893.9|69
1700191200000|2023-11-17 03:20:00|898.8|893.8|898.5|893.5|899.4|894.4|898.2|893.2|59
1700191500000|2023-11-17 03:25:00|898.6|893.6|898.4|893.4|899|894|898.2|893.2|107
1700191800000|2023-11-17 03:30:00|898.8|893.8|898.3|893.3|899.1|894.1|898.2|893.2|61
1700192100000|2023-11-17 03:35:00|898.7|893.7|898.8|893.8|899.2|894.2|898.2|893.2|49
1700192400000|2023-11-17 03:40:00|898.7|893.7|899.1|894.1|899.5|894.5|898.4|893.4|46
1700192700000|2023-11-17 03:45:00|898.9|893.9|898.4|893.4|899.5|894.5|898.3|893.3|94
1700193000000|2023-11-17 03:50:00|898.3|893.3|899.6|894.6|899.6|894.6|898.2|893.2|67
1700193300000|2023-11-17 03:55:00|899.5|894.5|899.7|894.7|900.1|895.1|898.6|893.6|120
1700193600000|2023-11-17 04:00:00|900.1|895.1|900.6|895.6|900.9|895.9|899.3|894.3|45
1700193900000|2023-11-17 04:05:00|900.7|895.7|900.2|895.2|900.7|895.7|899.8|894.8|45
1700194200000|2023-11-17 04:10:00|900.4|895.4|899.8|894.8|900.5|895.5|899.6|894.6|49
1700194500000|2023-11-17 04:15:00|899.6|894.6|899.7|894.7|900|895|899.5|894.5|53
1700194800000|2023-11-17 04:20:00|899.6|894.6|899.9|894.9|899.9|894.9|899.2|894.2|52
1700195100000|2023-11-17 04:25:00|899.8|894.8|899.6|894.6|900.1|895.1|899.4|894.4|38
1700195400000|2023-11-17 04:30:00|899.5|894.5|899.8|894.8|899.9|894.9|899.4|894.4|43
1700195700000|2023-11-17 04:35:00|899.6|894.6|900.1|895.1|900.1|895.1|899.6|894.6|59
1700196000000|2023-11-17 04:40:00|899.8|894.8|899.3|894.3|900|895|899|894|63
1700196300000|2023-11-17 04:45:00|899.6|894.6|898.8|893.8|899.6|894.6|898.7|893.7|60
1700196600000|2023-11-17 04:50:00|899.2|894.2|899.1|894.1|899.6|894.6|898.7|893.7|61
1700196900000|2023-11-17 04:55:00|899.4|894.4|899.3|894.3|899.7|894.7|898.9|893.9|50
1700197200000|2023-11-17 05:00:00|899|894|899.4|894.4|899.5|894.5|899|894|26
1700197500000|2023-11-17 05:05:00|899|894|899.2|894.2|899.4|894.4|899|894|31
1700197800000|2023-11-17 05:10:00|898.6|893.6|898.5|893.5|899.3|894.3|898.4|893.4|52
1700198100000|2023-11-17 05:15:00|898.6|893.6|899|894|899.2|894.2|898.4|893.4|64
1700198400000|2023-11-17 05:20:00|898.7|893.7|898.7|893.7|899.2|894.2|898.2|893.2|76
1700198700000|2023-11-17 05:25:00|898.9|893.9|898.7|893.7|899.1|894.1|898.3|893.3|144
1700199000000|2023-11-17 05:30:00|899|894|898.6|893.6|899|894|898.4|893.4|70
1700199300000|2023-11-17 05:35:00|898.7|893.7|899|894|899.3|894.3|898.5|893.5|64
1700199600000|2023-11-17 05:40:00|899.2|894.2|898.9|893.9|899.4|894.4|898.5|893.5|43
1700199900000|2023-11-17 05:45:00|899|894|898.4|893.4|899.2|894.2|898.4|893.4|72
1700200200000|2023-11-17 05:50:00|898.5|893.5|898.8|893.8|899.1|894.1|898.2|893.2|112
1700200500000|2023-11-17 05:55:00|899|894|899.3|894.3|900.3|895.3|898.6|893.6|70
1700200800000|2023-11-17 06:00:00|899.5|894.5|899.2|894.2|899.9|894.9|899.1|894.1|117
1700201100000|2023-11-17 06:05:00|899.1|894.1|899.3|894.3|899.7|894.7|899.1|894.1|73
1700201400000|2023-11-17 06:10:00|899.5|894.5|899.6|894.6|900|895|899|894|101
1700201700000|2023-11-17 06:15:00|899.7|894.7|899.5|894.5|900.2|895.2|899.4|894.4|128
1700202000000|2023-11-17 06:20:00|899.6|894.6|899.4|894.4|899.8|894.8|899.3|894.3|134
1700202300000|2023-11-17 06:25:00|899.6|894.6|899.4|894.4|900.1|895.1|899.1|894.1|114
1700202600000|2023-11-17 06:30:00|900|895|900|895|900.1|895.1|899.3|894.3|72
1700202900000|2023-11-17 06:35:00|900.1|895.1|899.7|894.7|900.1|895.1|899.2|894.2|67
1700203200000|2023-11-17 06:40:00|899.2|894.2|898.8|893.8|900|895|898.8|893.8|59
1700203500000|2023-11-17 06:45:00|899.3|894.3|899.2|894.2|900.1|895.1|898.5|893.5|171
1700203800000|2023-11-17 06:50:00|898.8|893.8|899.4|894.4|900.4|895.4|898.8|893.8|112
1700204100000|2023-11-17 06:55:00|899.8|894.8|899.8|894.8|900.4|895.4|899.2|894.2|164
1700204400000|2023-11-17 07:00:00|899.4|894.4|898.3|893.3|899.8|894.8|898.3|893.3|112
1700204700000|2023-11-17 07:05:00|899|894|896.9|891.9|899.4|894.4|896.9|891.9|106
1700205000000|2023-11-17 07:10:00|897.2|892.2|897.9|892.9|898.4|893.4|896.8|891.8|152
1700205300000|2023-11-17 07:15:00|897.6|892.6|897.1|892.1|897.9|892.9|896.7|891.7|99
1700205600000|2023-11-17 07:20:00|897.2|892.2|897.5|892.5|897.9|892.9|896.9|891.9|144
1700205900000|2023-11-17 07:25:00|897.8|892.8|898.5|893.5|898.7|893.7|897.4|892.4|139
1700206200000|2023-11-17 07:30:00|898.6|893.6|898.1|893.1|898.6|893.6|897.7|892.7|72
1700206500000|2023-11-17 07:35:00|898|893|899.2|894.2|899.2|894.2|897.8|892.8|56
1700206800000|2023-11-17 07:40:00|899.1|894.1|898.1|893.1|899.2|894.2|898|893|46
1700207100000|2023-11-17 07:45:00|897.9|892.9|898|893|898.6|893.6|897.7|892.7|46
1700207400000|2023-11-17 07:50:00|897.8|892.8|898.2|893.2|898.3|893.3|897.8|892.8|44
1700207700000|2023-11-17 07:55:00|898.1|893.1|899.2|894.2|899.2|894.2|898|893|55
1700208000000|2023-11-17 08:00:00|899.3|894.3|900|895|900.2|895.2|898.7|893.7|91
1700208300000|2023-11-17 08:05:00|899.9|894.9|899.8|894.8|900|895|899.2|894.2|51
1700208600000|2023-11-17 08:10:00|899.7|894.7|899.4|894.4|899.8|894.8|898.9|893.9|80
1700208900000|2023-11-17 08:15:00|899.3|894.3|899.7|894.7|899.9|894.9|899.3|894.3|44
1700209200000|2023-11-17 08:20:00|899.6|894.6|899.4|894.4|899.8|894.8|899.2|894.2|49
1700209500000|2023-11-17 08:25:00|899.5|894.5|900|895|900.1|895.1|899.4|894.4|44
1700209800000|2023-11-17 08:30:00|900.1|895.1|901.3|896.3|901.4|896.4|899.8|894.8|42
1700210100000|2023-11-17 08:35:00|901.4|896.4|902|897|902.4|897.4|901|896|65
1700210400000|2023-11-17 08:40:00|901.9|896.9|901.6|896.6|902.2|897.2|901.6|896.6|45
1700210700000|2023-11-17 08:45:00|901.5|896.5|901.1|896.1|901.5|896.5|900.1|895.1|54
1700211000000|2023-11-17 08:50:00|901.2|896.2|901.1|896.1|901.6|896.6|900.4|895.4|84
1700211300000|2023-11-17 08:55:00|901.4|896.4|901.6|896.6|901.7|896.7|900.9|895.9|54
1700211600000|2023-11-17 09:00:00|901.5|896.5|902.1|897.1|902.1|897.1|901.2|896.2|41
1700211900000|2023-11-17 09:05:00|902|897|903.7|898.7|904.1|899.1|901.8|896.8|53
1700212200000|2023-11-17 09:10:00|903.8|898.8|904.3|899.3|904.3|899.3|903.1|898.1|36
1700212500000|2023-11-17 09:15:00|904.2|899.2|904|899|904.3|899.3|903.5|898.5|35
1700212800000|2023-11-17 09:20:00|903.8|898.8|903.7|898.7|903.8|898.8|903.1|898.1|41
1700213100000|2023-11-17 09:25:00|903.6|898.6|905|900|905.1|900.1|903.4|898.4|37
1700213400000|2023-11-17 09:30:00|904.7|899.7|906.2|901.2|906.2|901.2|904.6|899.6|56
1700213700000|2023-11-17 09:35:00|906.1|901.1|905.4|900.4|906.1|901.1|904.6|899.6|57
1700214000000|2023-11-17 09:40:00|905.2|900.2|905|900|905.5|900.5|905|900|54
1700214300000|2023-11-17 09:45:00|904.6|899.6|904.7|899.7|904.8|899.8|903.7|898.7|114
1700214600000|2023-11-17 09:50:00|904.8|899.8|904.9|899.9|905.1|900.1|904|899|102
1700214900000|2023-11-17 09:55:00|904.8|899.8|904.5|899.5|904.9|899.9|904|899|35
1700215200000|2023-11-17 10:00:00|904.6|899.6|904.7|899.7|905|900|904.2|899.2|34
1700215500000|2023-11-17 10:05:00|904.4|899.4|905.7|900.7|905.8|900.8|904.4|899.4|71
1700215800000|2023-11-17 10:10:00|905.8|900.8|905.8|900.8|906.2|901.2|905.1|900.1|91
1700216100000|2023-11-17 10:15:00|906|901|906.1|901.1|906.4|901.4|905.6|900.6|46
1700216400000|2023-11-17 10:20:00|906.2|901.2|908.2|903.2|908.2|903.2|906.2|901.2|40
1700216700000|2023-11-17 10:25:00|908.1|903.1|908.3|903.3|908.9|903.9|908.1|903.1|37
1700217000000|2023-11-17 10:30:00|908.2|903.2|907.5|902.5|908.5|903.5|907.5|902.5|56
1700217300000|2023-11-17 10:35:00|907.6|902.6|908.2|903.2|908.3|903.3|906.8|901.8|35
1700217600000|2023-11-17 10:40:00|908.3|903.3|909.5|904.5|909.7|904.7|908.3|903.3|27
1700217900000|2023-11-17 10:45:00|909.4|904.4|908.2|903.2|909.7|904.7|907.8|902.8|51
1700218200000|2023-11-17 10:50:00|908.3|903.3|909|904|909.1|904.1|908.2|903.2|39
1700218500000|2023-11-17 10:55:00|909.2|904.2|909.6|904.6|909.8|904.8|909.2|904.2|24
1700218800000|2023-11-17 11:00:00|909.7|904.7|910.5|905.5|911|906|909.2|904.2|81
1700219100000|2023-11-17 11:05:00|910.4|905.4|908.8|903.8|910.7|905.7|908.8|903.8|97
1700219400000|2023-11-17 11:10:00|908.6|903.6|908.6|903.6|909.6|904.6|908.1|903.1|76
1700219700000|2023-11-17 11:15:00|908.7|903.7|909.9|904.9|910.5|906.2|908|903.6|104
1700220000000|2023-11-17 11:20:00|909.8|904.8|909.5|904.5|910|905|909|904|59
1700220300000|2023-11-17 11:25:00|909.4|904.4|910.6|905.6|910.9|905.9|909.4|904.4|100
1700220600000|2023-11-17 11:30:00|910.4|905.4|910.2|905.2|910.8|905.8|910|905|56
1700220900000|2023-11-17 11:35:00|910.3|905.3|908.8|903.8|910.3|905.3|908.7|903.7|39
1700221200000|2023-11-17 11:40:00|908.9|903.9|908.8|903.8|909.3|904.3|907.8|902.8|61
1700221500000|2023-11-17 11:45:00|908.9|903.9|909.7|904.7|909.7|904.7|908.9|903.9|29
1700221800000|2023-11-17 11:50:00|910|905|910|905|910.3|905.3|910|905|13
1700222100000|2023-11-17 11:55:00|910.1|905.1|909.4|904.4|910.1|905.1|909.4|904.4|21
1700222400000|2023-11-17 12:00:00|909.2|904.2|909|904|909.5|904.5|908.6|903.6|41
1700222700000|2023-11-17 12:05:00|909.1|904.1|909|904|909.5|904.5|908.8|903.8|24
1700223000000|2023-11-17 12:10:00|908.8|903.8|907.7|902.7|908.8|903.8|907.5|902.5|24
1700223300000|2023-11-17 12:15:00|907.8|902.8|908.2|903.2|908.2|903.2|907.7|902.7|14
1700223600000|2023-11-17 12:20:00|908.1|903.1|908.3|903.3|908.3|903.3|907.6|902.6|16
1700223900000|2023-11-17 12:25:00|908.4|903.4|909|904|909.3|904.3|908.4|903.4|21
1700224200000|2023-11-17 12:30:00|909.1|904.1|909.6|904.6|909.8|904.8|909.1|904.1|23
1700224500000|2023-11-17 12:35:00|909.7|904.7|909.9|904.9|910.3|905.3|909.5|904.5|22
1700224800000|2023-11-17 12:40:00|910|905|910.5|905.5|910.6|905.6|909.9|904.9|18
1700225100000|2023-11-17 12:45:00|910.8|905.8|912.7|907.7|912.7|907.7|910.6|905.6|34
1700225400000|2023-11-17 12:50:00|912.8|907.8|912.1|907.1|913.4|908.4|911.8|906.8|46
1700225700000|2023-11-17 12:55:00|912.2|907.2|912.2|907.2|912.7|907.7|911.7|906.7|42
1700226000000|2023-11-17 13:00:00|912.1|907.1|912.3|907.3|912.7|907.7|911.6|906.6|97
1700226300000|2023-11-17 13:05:00|912.2|907.2|912.5|907.5|912.9|907.9|911.2|906.2|74
1700226600000|2023-11-17 13:10:00|912.6|907.6|912.5|907.5|912.7|907.7|911.2|906.2|73
1700226900000|2023-11-17 13:15:00|912.6|907.6|910.5|905.5|912.6|907.6|910.4|905.4|65
1700227200000|2023-11-17 13:20:00|910.6|905.6|910.8|905.8|912.2|907.2|909.5|904.5|114
1700227500000|2023-11-17 13:25:00|910.6|905.6|910.7|905.7|911.3|906.3|909.9|904.9|105
1700227800000|2023-11-17 13:30:00|910.4|905.4|908.4|903.4|910.4|905.4|907.7|902.7|137
1700228100000|2023-11-17 13:35:00|908.3|903.3|907.1|902.1|909.8|904.8|906.5|901.5|114
1700228400000|2023-11-17 13:40:00|907.3|902.3|906.9|901.9|907.5|902.5|905.7|900.7|180
1700228700000|2023-11-17 13:45:00|907.1|902.1|906.6|901.6|907.3|902.3|906.2|901.2|124
1700229000000|2023-11-17 13:50:00|906.8|901.8|905.2|900.2|907|902|904.8|899.8|111
1700229300000|2023-11-17 13:55:00|905|900|905.5|900.5|905.9|900.9|904.7|899.7|100
1700229600000|2023-11-17 14:00:00|905.8|900.8|903.2|898.2|905.9|900.9|903.1|898.1|129
1700229900000|2023-11-17 14:05:00|903.1|898.1|903.3|898.3|904|899|901.6|896.6|165
1700230200000|2023-11-17 14:10:00|903.4|898.4|904.3|899.3|904.9|899.9|903.1|898.1|143
1700230500000|2023-11-17 14:15:00|904.1|899.1|904.4|899.4|904.8|899.8|902.6|897.6|152
1700230800000|2023-11-17 14:20:00|904.3|899.3|904|899|904.9|899.9|903.8|898.8|108
1700231100000|2023-11-17 14:25:00|904.1|899.1|903.2|898.2|904.4|899.4|902.7|897.7|127
1700231400000|2023-11-17 14:30:00|903.1|898.1|904|899|905|900|903|898|213
1700231700000|2023-11-17 14:35:00|903.9|898.9|902.6|897.6|904|899|901.3|896.3|207
1700232000000|2023-11-17 14:40:00|902.7|897.7|901.2|896.2|902.9|897.9|901.2|896.2|186
1700232300000|2023-11-17 14:45:00|901.3|896.3|899|894|902.8|897.8|898.7|893.7|162
1700232600000|2023-11-17 14:50:00|899.1|894.1|898.8|893.8|900.5|895.5|898.8|893.8|137
1700232900000|2023-11-17 14:55:00|898.7|893.7|897.8|892.8|898.7|893.7|896.9|891.9|166
1700233200000|2023-11-17 15:00:00|898|893|900.8|895.8|900.8|895.8|897.9|892.9|168
1700233500000|2023-11-17 15:05:00|901|896|900.3|895.3|901.2|896.2|899.2|894.2|108
1700233800000|2023-11-17 15:10:00|900.4|895.4|899.5|894.5|900.9|895.9|898.5|893.5|181
1700234100000|2023-11-17 15:15:00|899.4|894.4|899.8|894.8|900.9|895.9|899.4|894.4|397
1700234400000|2023-11-17 15:20:00|899.9|894.9|900.7|895.7|901|896|899.2|894.2|335
1700234700000|2023-11-17 15:25:00|900.5|895.5|900.3|895.3|900.5|895.5|898.5|893.5|274
1700235000000|2023-11-17 15:30:00|900.4|895.4|901.6|896.6|901.9|896.9|900.1|895.1|222
1700235300000|2023-11-17 15:35:00|901.7|896.7|902.1|897.1|903|898|901.3|896.3|372
1700235600000|2023-11-17 15:40:00|902.2|897.2|901.9|896.9|902.2|897.2|900.4|895.4|256
1700235900000|2023-11-17 15:45:00|901.8|896.8|902.2|897.2|902.4|897.4|901.5|896.5|212
1700236200000|2023-11-17 15:50:00|902.3|897.3|903|898|903|898|901.9|896.9|185
1700236500000|2023-11-17 15:55:00|902.9|897.9|902.7|897.7|903.2|898.2|902.2|897.2|164
1700236800000|2023-11-17 16:00:00|902.8|897.8|902.3|897.3|903.2|898.2|901|896|292
1700237100000|2023-11-17 16:05:00|902.2|897.2|902.3|897.3|902.3|897.3|901|896|282
1700237400000|2023-11-17 16:10:00|902.2|897.2|902.3|897.3|902.9|897.9|901.8|896.8|211
1700237700000|2023-11-17 16:15:00|902.4|897.4|901.8|896.8|902.4|897.4|900.7|895.7|112
1700238000000|2023-11-17 16:20:00|901.7|896.7|901.6|896.6|902|897|901|896|233
1700238300000|2023-11-17 16:25:00|901.5|896.5|900.4|895.4|901.6|896.6|899.7|894.7|155
1700238600000|2023-11-17 16:30:00|900.5|895.5|900.6|895.6|900.7|895.7|899.7|894.7|106
1700238900000|2023-11-17 16:35:00|900.7|895.7|900.1|895.1|900.8|895.8|899.9|894.9|130
1700239200000|2023-11-17 16:40:00|900.2|895.2|897.8|892.8|900.3|895.3|897.6|892.6|157
1700239500000|2023-11-17 16:45:00|897.7|892.7|898.2|893.2|898.6|893.6|897.5|892.5|124
1700239800000|2023-11-17 16:50:00|898.6|893.6|899|894|899.7|894.7|897.5|892.5|40
1700240100000|2023-11-17 16:55:00|899.1|894.1|899.5|894.5|899.6|894.6|898.9|893.9|29
1700240400000|2023-11-17 17:00:00|899.4|894.4|898.4|893.4|899.4|895.7|897.2|893.3|21
1700240700000|2023-11-17 17:05:00|898.5|893.5|898.3|893.3|898.7|894.8|896.6|893.2|30
1700241000000|2023-11-17 17:10:00|898.4|893.4|898.3|893.3|898.4|894.8|896.4|893.2|24
1700241300000|2023-11-17 17:15:00|898.2|893.2|898.8|893.8|898.9|895.1|896.8|893.2|26
1700241600000|2023-11-17 17:20:00|898.9|893.9|898.1|893.1|899|894|898.1|893.1|20
1700241900000|2023-11-17 17:25:00|898|893|898.6|893.6|898.6|893.6|898|893|15
1700242200000|2023-11-17 17:30:00|898.5|893.5|898.9|893.9|898.9|893.9|898.5|893.5|9
1700242500000|2023-11-17 17:35:00|899|894|900.1|895.1|900.2|895.2|898.8|893.8|13
1700242800000|2023-11-17 17:40:00|900|895|899.8|894.8|900.3|895.3|899.8|894.8|11
1700243100000|2023-11-17 17:45:00|898.1|896.3|898|896.2|899.9|896.4|898|894.6|21
1700243400000|2023-11-17 17:50:00|897.9|896.1|899.8|894.8|899.9|896.2|897.9|894.7|8
1700243700000|2023-11-17 17:55:00|899.9|894.9|900.1|895.1|900.3|895.3|899.8|894.8|15
1700244000000|2023-11-17 18:00:00|900|895|901.2|896.2|901.4|897.5|899.3|895|38
1700244300000|2023-11-17 18:05:00|901.3|896.3|901.8|896.8|901.9|896.9|901.3|896.3|15
1700244600000|2023-11-17 18:10:00|901.9|896.9|901.5|896.5|902|898.4|900.1|896.4|11
1700244900000|2023-11-17 18:15:00|901.4|896.4|901.4|896.4|901.5|896.5|901.4|896.4|3
1700245200000|2023-11-17 18:20:00|901.3|896.3|901.5|896.5|901.5|896.5|901.3|896.3|5
1700245500000|2023-11-17 18:25:00|901.4|896.4|901.4|896.4|901.5|896.5|901.4|896.4|7
1700246400000|2023-11-17 18:40:00|902.7|897.7|901.6|899.8|903.5|899.8|901.5|897.7|13
1700246700000|2023-11-17 18:45:00|901.5|899.7|901.5|899.7|901.6|899.8|901.4|899.6|7
1700247000000|2023-11-17 18:50:00|901.6|899.8|903.3|898.3|903.3|899.8|901.6|898.3|2
1700247300000|2023-11-17 18:55:00|903.2|898.2|902.8|897.8|903.3|899.8|901.5|897.7|8
1700247600000|2023-11-17 19:00:00|902.7|897.7|902.4|897.4|902.7|897.7|902.3|897.3|8
1700247900000|2023-11-17 19:05:00|902.3|897.3|902.3|897.3|902.4|897.4|902.3|897.3|5
1700248200000|2023-11-17 19:10:00|902.2|897.2|902.2|897.2|902.3|897.3|902.2|897.2|7
1700248500000|2023-11-17 19:15:00|902.3|897.3|902.3|897.3|902.4|897.4|902.2|897.2|5
1700250900000|2023-11-17 19:55:00|901.4|896.4|901.4|896.4|901.4|896.4|901.4|896.4|1
1700251200000|2023-11-17 20:00:00|901.5|896.5|901.5|896.5|901.6|896.6|901.4|896.4|5
1700251500000|2023-11-17 20:05:00|901.4|896.4|901.7|896.7|901.7|896.7|901.4|896.4|6
1700251800000|2023-11-17 20:10:00|901.8|896.8|901.8|896.8|901.8|896.8|901.5|896.5|7
1700252100000|2023-11-17 20:15:00|901.9|896.9|901.8|896.8|901.9|896.9|901.7|896.7|6
1700252400000|2023-11-17 20:20:00|901.7|896.7|901.7|896.7|901.8|896.8|901.7|896.7|3
1700252700000|2023-11-17 20:25:00|901.6|896.6|901.7|896.7|901.7|896.7|901.6|896.6|6
1700253000000|2023-11-17 20:30:00|901.8|896.8|901.7|896.7|901.9|896.9|901.7|896.7|6
1700253300000|2023-11-17 20:35:00|901.8|896.8|902.3|897.3|902.3|897.3|901.7|896.7|17
1700253600000|2023-11-17 20:40:00|902.2|897.2|902.1|897.1|902.2|897.2|902|897|10
1700253900000|2023-11-17 20:45:00|902.2|897.2|902.6|897.6|902.8|897.8|902.2|897.2|9
1700254200000|2023-11-17 20:50:00|902.7|897.7|903.2|898.2|903.3|898.3|902.7|897.7|8
1700254500000|2023-11-17 20:55:00|903.3|898.3|904|899|904.3|899.3|903.3|898.3|24
1700254800000|2023-11-17 21:00:00|904.5|899.5|903.3|898.3|904.7|899.7|903.2|898.2|53
1700255100000|2023-11-17 21:05:00|903.2|898.2|902.7|897.7|903.4|898.4|902.6|897.6|11
1700255400000|2023-11-17 21:10:00|902.6|897.6|902.7|897.7|903.3|898.3|902.5|897.5|14
1700255700000|2023-11-17 21:15:00|902.6|897.6|902.6|897.6|902.6|897.6|902.3|897.3|6
1700256000000|2023-11-17 21:20:00|902.7|897.7|902.6|897.6|902.7|897.7|902.6|897.6|2
1700256300000|2023-11-17 21:25:00|902.7|897.7|902.8|897.8|903|898|902.7|897.7|6
1700256600000|2023-11-17 21:30:00|903.7|898.7|903.6|898.6|903.7|898.7|903.4|898.4|8
1700256900000|2023-11-17 21:35:00|903.7|898.7|903.9|898.9|903.9|898.9|903.6|898.6|11
1700257200000|2023-11-17 21:40:00|904.2|899.2|904.6|899.6|904.9|899.9|903.9|898.9|59
1700257500000|2023-11-17 21:45:00|904.7|899.7|905|900|905.3|900.3|904.1|899.1|67
1700257800000|2023-11-17 21:50:00|905.1|900.1|904.7|899.7|905.6|900.6|904.3|899.3|132
1700258100000|2023-11-17 21:55:00|904.8|899.8|905.6|900.6|905.6|900.6|904.6|899.6|29
1700434800000|2023-11-19 23:00:00|902.8|897.8|902.2|897.2|903.1|898.1|901.5|896.5|99
1700435100000|2023-11-19 23:05:00|902.5|897.5|901.9|896.9|902.5|897.5|901.8|896.8|29
1700435400000|2023-11-19 23:10:00|901.8|896.8|902.6|897.6|902.8|897.8|901.8|896.8|17
1700435700000|2023-11-19 23:15:00|902.7|897.7|902.4|897.4|903|898|902.4|897.4|18
1700436000000|2023-11-19 23:20:00|902.3|897.3|902.1|897.1|902.3|897.3|901.8|896.8|10
1700436300000|2023-11-19 23:25:00|902|897|901.9|896.9|902.4|897.4|901.9|896.9|9
1700436600000|2023-11-19 23:30:00|901.8|896.8|901.6|896.6|901.8|896.8|901.4|896.4|9
1700436900000|2023-11-19 23:35:00|901.5|896.5|900.8|895.8|901.5|896.5|900.7|895.7|18
1700437200000|2023-11-19 23:40:00|900.7|895.7|900.9|895.9|901|896|900.6|895.6|13
1700437500000|2023-11-19 23:45:00|900.8|895.8|900.5|895.5|901.1|896.1|900.4|895.4|19
1700437800000|2023-11-19 23:50:00|900.6|895.6|900.2|895.2|900.7|895.7|900.1|895.1|13
1700438100000|2023-11-19 23:55:00|900.1|895.1|899.5|894.5|900.1|895.1|899.4|894.4|16
1700438400000|2023-11-20 00:00:00|899.6|894.6|899.6|894.6|899.6|894.6|898.9|893.9|23
1700438700000|2023-11-20 00:05:00|899.5|894.5|899.3|894.3|899.9|894.9|899.3|894.3|17
1700439000000|2023-11-20 00:10:00|899.4|894.4|899.4|894.4|899.8|894.8|899.4|894.4|26
1700439300000|2023-11-20 00:15:00|899.5|894.5|899.7|894.7|899.8|894.8|899.5|894.5|11
1700439600000|2023-11-20 00:20:00|899.8|894.8|899.5|894.5|899.8|894.8|899.3|894.3|12
1700439900000|2023-11-20 00:25:00|899.6|894.6|899.9|894.9|900.1|895.1|899.5|894.5|13
1700440200000|2023-11-20 00:30:00|899.8|894.8|900.3|895.3|900.3|895.3|899.3|894.3|20
1700440500000|2023-11-20 00:35:00|900.6|895.6|900.3|895.3|900.6|895.6|900.3|895.3|7
1700440800000|2023-11-20 00:40:00|900.4|895.4|901.1|896.1|901.1|896.1|900.3|895.3|12
1700441100000|2023-11-20 00:45:00|900.9|895.9|901.4|896.4|901.4|896.4|900.8|895.8|17
1700441400000|2023-11-20 00:50:00|901.3|896.3|901.4|896.4|901.4|896.4|900.9|895.9|19
1700441700000|2023-11-20 00:55:00|901.5|896.5|902|897|902|897|901.5|896.5|24
1700442000000|2023-11-20 01:00:00|902.1|897.1|904|899|904.1|899.1|902.1|897.1|41
1700442300000|2023-11-20 01:05:00|904.1|899.1|905.5|900.5|905.9|900.9|904.1|899.1|33
1700442600000|2023-11-20 01:10:00|905.4|900.4|905.3|900.3|905.4|900.4|904.9|899.9|18
1700442900000|2023-11-20 01:15:00|905.4|900.4|906.7|901.7|907|902|905.4|900.4|34
1700443200000|2023-11-20 01:20:00|906.4|901.4|906.3|901.3|906.5|901.5|905.6|900.6|40
1700443500000|2023-11-20 01:25:00|906.2|901.2|906.6|901.6|906.6|901.6|906.1|901.1|22
1700443800000|2023-11-20 01:30:00|906.5|901.5|905.4|900.4|906.7|901.7|905.3|900.3|130
1700444100000|2023-11-20 01:35:00|905.5|900.5|905.8|900.8|906.5|901.5|905.5|900.5|120
1700444400000|2023-11-20 01:40:00|905.7|900.7|904.8|899.8|905.8|900.8|904.5|899.5|143
1700444700000|2023-11-20 01:45:00|904.9|899.9|904.5|899.5|905|900|904.5|899.5|58
1700445000000|2023-11-20 01:50:00|904.4|899.4|904.9|899.9|905.1|900.1|904.3|899.3|63
1700445300000|2023-11-20 01:55:00|904.8|899.8|904.6|899.6|905.2|900.2|904.4|899.4|95
1700445600000|2023-11-20 02:00:00|904.7|899.7|904.1|899.1|905.1|900.1|904|899|92
1700445900000|2023-11-20 02:05:00|904.2|899.2|904.6|899.6|904.6|899.6|904|899|60
1700446200000|2023-11-20 02:10:00|904.5|899.5|905.2|900.2|905.4|900.4|904.3|899.3|44
1700446500000|2023-11-20 02:15:00|905.1|900.1|906.9|901.9|907|902|904.9|899.9|151
1700446800000|2023-11-20 02:20:00|907|902|906.3|901.3|907|902|906.2|901.2|120
1700447100000|2023-11-20 02:25:00|906.4|901.4|907.6|902.6|907.7|902.7|906.4|901.4|46
1700447400000|2023-11-20 02:30:00|907.7|902.7|907.8|902.8|908.1|903.1|907.2|902.2|80
1700447700000|2023-11-20 02:35:00|907.7|902.7|908.7|903.7|908.8|903.8|907.3|902.3|80
1700448000000|2023-11-20 02:40:00|908.6|903.6|908.4|903.4|909.2|904.2|908.4|903.4|85
1700448300000|2023-11-20 02:45:00|908.6|903.6|907.5|902.5|908.6|903.6|907.4|902.4|133
1700448600000|2023-11-20 02:50:00|907.4|902.4|908.4|903.4|908.8|903.8|907.2|902.2|141
1700448900000|2023-11-20 02:55:00|908.5|903.5|908.1|903.1|908.7|903.7|907.9|902.9|73
1700449200000|2023-11-20 03:00:00|907.9|902.9|908.3|903.3|908.5|903.5|907.8|902.8|80
1700449500000|2023-11-20 03:05:00|908.2|903.2|908.2|903.2|908.4|903.4|908.1|903.1|22
1700449800000|2023-11-20 03:10:00|908.1|903.1|907.3|902.3|908.4|903.4|907.1|902.1|60
1700450100000|2023-11-20 03:15:00|907.4|902.4|907.6|902.6|908.2|903.2|907.4|902.4|111
1700450400000|2023-11-20 03:20:00|907.5|902.5|907.9|902.9|908.1|903.1|907.5|902.5|95
1700450700000|2023-11-20 03:25:00|908|903|908.4|903.4|908.8|903.8|907.9|902.9|114
1700451000000|2023-11-20 03:30:00|908.6|903.6|909.1|904.1|909.2|904.2|908.5|903.5|90
1700451300000|2023-11-20 03:35:00|909.3|904.3|909|904|909.3|904.3|908.9|903.9|82
1700451600000|2023-11-20 03:40:00|909.1|904.1|908.5|903.5|909.2|904.2|908.4|903.4|111
1700451900000|2023-11-20 03:45:00|908.4|903.4|908.7|903.7|908.7|903.7|907.8|902.8|92
1700452200000|2023-11-20 03:50:00|908.6|903.6|908.6|903.6|908.9|903.9|908.5|903.5|44
1700452500000|2023-11-20 03:55:00|908.8|903.8|908.7|903.7|908.9|903.9|908.5|903.5|51
1700452800000|2023-11-20 04:00:00|908.8|903.8|909|904|909.3|904.3|908.6|903.6|92
1700453100000|2023-11-20 04:05:00|909.2|904.2|909.9|904.9|909.9|904.9|909|904|115
1700453400000|2023-11-20 04:10:00|910|905|909.8|904.8|910.2|905.2|909.5|904.5|65
1700453700000|2023-11-20 04:15:00|909.9|904.9|911|906|911|906|909.7|904.7|82
1700454000000|2023-11-20 04:20:00|910.8|905.8|910.3|905.3|911|906|910|905|79
1700454300000|2023-11-20 04:25:00|910.1|905.1|909.7|904.7|910.3|905.3|909.5|904.5|85
1700454600000|2023-11-20 04:30:00|909.8|904.8|909.5|904.5|909.8|904.8|909.1|904.1|94
1700454900000|2023-11-20 04:35:00|909.3|904.3|908.5|903.5|909.5|904.5|908.5|903.5|94
1700455200000|2023-11-20 04:40:00|908.6|903.6|908.5|903.5|908.8|903.8|908.4|903.4|62
1700455500000|2023-11-20 04:45:00|908.4|903.4|908.3|903.3|908.7|903.7|908.2|903.2|44
1700455800000|2023-11-20 04:50:00|908.1|903.1|908|903|908.6|903.6|907.8|902.8|70
1700456100000|2023-11-20 04:55:00|908.1|903.1|907.7|902.7|908.1|903.1|907.5|902.5|70
1700456400000|2023-11-20 05:00:00|907.6|902.6|908.3|903.3|908.5|903.5|907.5|902.5|73
1700456700000|2023-11-20 05:05:00|908.1|903.1|908.7|903.7|909|904|908.1|903.1|69
1700457000000|2023-11-20 05:10:00|908.6|903.6|909.2|904.2|909.5|904.5|908.5|903.5|66
1700457300000|2023-11-20 05:15:00|909.3|904.3|910|905|910|905|909.1|904.1|113
1700457600000|2023-11-20 05:20:00|909.9|904.9|909.5|904.5|910.1|905.1|909.4|904.4|80
1700457900000|2023-11-20 05:25:00|909.4|904.4|909.6|904.6|909.7|904.7|909.2|904.2|114
1700458200000|2023-11-20 05:30:00|909.5|904.5|909.5|904.5|909.8|904.8|909|904|58
1700458500000|2023-11-20 05:35:00|909.6|904.6|909.5|904.5|909.8|904.8|909.1|904.1|63
1700458800000|2023-11-20 05:40:00|909.6|904.6|909.5|904.5|909.6|904.6|909|904|46
1700459100000|2023-11-20 05:45:00|909.4|904.4|908.8|903.8|909.5|904.5|908.8|903.8|42
1700459400000|2023-11-20 05:50:00|908.9|903.9|908.5|903.5|908.9|903.9|908|903|42
1700459700000|2023-11-20 05:55:00|908.6|903.6|909.1|904.1|909.2|904.2|908.2|903.2|76
1700460000000|2023-11-20 06:00:00|909.2|904.2|909.6|904.6|909.8|904.8|909.1|904.1|210
1700460300000|2023-11-20 06:05:00|909.5|904.5|908.9|903.9|909.6|904.6|908.7|903.7|122
1700460600000|2023-11-20 06:10:00|908.7|903.7|908.5|903.5|909.1|904.1|908.5|903.5|129
1700460900000|2023-11-20 06:15:00|908.6|903.6|908.7|903.7|909.1|904.1|908.5|903.5|82
1700461200000|2023-11-20 06:20:00|908.8|903.8|908.8|903.8|909.1|904.1|908.5|903.5|89
1700461500000|2023-11-20 06:25:00|908.9|903.9|908.2|903.2|909.2|904.2|908.1|903.1|178
1700461800000|2023-11-20 06:30:00|908.1|903.1|908.5|903.5|908.9|903.9|907.9|902.9|249
1700462100000|2023-11-20 06:35:00|908.6|903.6|908.6|903.6|909.1|904.1|908.3|903.3|76
1700462400000|2023-11-20 06:40:00|908.7|903.7|908.7|903.7|909|904|908.4|903.4|62
1700462700000|2023-11-20 06:45:00|908.6|903.6|909.7|904.7|909.8|904.8|908.5|903.5|98
1700463000000|2023-11-20 06:50:00|909.6|904.6|909.5|904.5|910.2|905.2|909.4|904.4|115
1700463300000|2023-11-20 06:55:00|909.6|904.6|909.3|904.3|909.7|904.7|909.1|904.1|264
1700463600000|2023-11-20 07:00:00|909.1|904.1|908.6|903.6|909.3|904.3|908.4|903.4|124
1700463900000|2023-11-20 07:05:00|908.7|903.7|908|903|909.3|904.3|907.8|902.8|117
1700464200000|2023-11-20 07:10:00|907.7|902.7|908.3|903.3|908.7|903.7|907.6|902.6|120
1700464500000|2023-11-20 07:15:00|908.4|903.4|908.3|903.3|908.7|903.7|907.5|902.5|109
1700464800000|2023-11-20 07:20:00|908.4|903.4|907.1|902.1|908.8|903.8|907|902|101
1700465100000|2023-11-20 07:25:00|907.2|902.2|907.2|902.2|907.9|902.9|907|902|92
1700465400000|2023-11-20 07:30:00|907.3|902.3|907.9|902.9|908.5|903.5|907.2|902.2|96
1700465700000|2023-11-20 07:35:00|907.7|902.7|908.3|903.3|908.5|903.5|907.6|902.6|112
1700466000000|2023-11-20 07:40:00|908.1|903.1|908.6|903.6|908.7|903.7|907.5|902.5|87
1700466300000|2023-11-20 07:45:00|908.4|903.4|908.4|903.4|909.2|904.2|908.1|903.1|84
1700466600000|2023-11-20 07:50:00|908.3|903.3|908.2|903.2|908.3|903.3|907.6|902.6|108
1700466900000|2023-11-20 07:55:00|908.4|903.4|907.5|902.5|908.7|903.7|907.4|902.4|95
1700467200000|2023-11-20 08:00:00|907.6|902.6|908.9|903.9|909.2|904.2|906.9|901.9|121
1700467500000|2023-11-20 08:05:00|909|904|909|904|909.5|904.5|908.6|903.6|69
1700467800000|2023-11-20 08:10:00|908.9|903.9|909.8|904.8|910|905|908.7|903.7|113
1700468100000|2023-11-20 08:15:00|909.7|904.7|907.2|902.2|909.7|904.7|907.2|902.2|88
1700468400000|2023-11-20 08:20:00|907.1|902.1|907.4|902.4|907.5|902.5|906|901|127
1700468700000|2023-11-20 08:25:00|907.2|902.2|906.8|901.8|907.6|902.6|906.4|901.4|183
1700469000000|2023-11-20 08:30:00|906.9|901.9|905.9|900.9|907.1|902.1|905.9|900.9|93
1700469300000|2023-11-20 08:35:00|905.8|900.8|906.4|901.4|906.6|901.6|905.4|900.4|91
1700469600000|2023-11-20 08:40:00|906.5|901.5|905.8|900.8|906.7|901.7|905.8|900.8|41
1700469900000|2023-11-20 08:45:00|905.7|900.7|904|899|906.2|901.2|904|899|72
1700470200000|2023-11-20 08:50:00|904.1|899.1|902.1|897.1|904.1|899.1|901.8|896.8|67
1700470500000|2023-11-20 08:55:00|902.3|897.3|902.1|897.1|903.4|898.4|902.1|897.1|88
1700470800000|2023-11-20 09:00:00|902.3|897.3|904.1|899.1|905.2|900.2|902.1|897.1|240
1700471100000|2023-11-20 09:05:00|904.3|899.3|905.1|900.1|905.2|900.2|903.9|898.9|115
1700471400000|2023-11-20 09:10:00|904.9|899.9|906.8|901.8|907|902|904.9|899.9|76
1700471700000|2023-11-20 09:15:00|906.7|901.7|907.8|902.8|908.1|903.1|906.6|901.6|80
1700472000000|2023-11-20 09:20:00|907.9|902.9|907.9|902.9|908.2|903.2|907.5|902.5|50
1700472300000|2023-11-20 09:25:00|908|903|908.2|903.2|908.4|903.4|907.4|902.4|50
1700472600000|2023-11-20 09:30:00|908|903|909.1|904.1|909.1|904.1|907.8|902.8|61
1700472900000|2023-11-20 09:35:00|909|904|907.9|902.9|909|904|907.6|902.6|74
1700473200000|2023-11-20 09:40:00|907.7|902.7|907.3|902.3|907.9|902.9|906.9|901.9|62
1700473500000|2023-11-20 09:45:00|907|902|906.9|901.9|907.3|902.3|905.7|900.7|118
1700473800000|2023-11-20 09:50:00|906.6|901.6|906.3|901.3|907.1|902.1|905.7|900.7|118
1700474100000|2023-11-20 09:55:00|906|901|907|902|907|902|906|901|93
1700474400000|2023-11-20 10:00:00|906.6|901.6|905.8|900.8|907|902|905.4|900.4|91
1700474700000|2023-11-20 10:05:00|905.7|900.7|905.4|900.4|906|901|905.1|900.1|62
1700475000000|2023-11-20 10:10:00|905.1|900.1|905.5|900.5|906|901|905.1|900.1|73
1700475300000|2023-11-20 10:15:00|906|901|905.6|900.6|906.1|901.1|905.3|900.3|55
1700475600000|2023-11-20 10:20:00|905.7|900.7|905.4|900.4|906.5|901.5|905.1|900.1|44
1700475900000|2023-11-20 10:25:00|905|900|904.7|899.7|905.2|900.2|904.3|899.3|34
1700476200000|2023-11-20 10:30:00|904.8|899.8|905.9|900.9|906.4|901.4|904.8|899.8|45
1700476500000|2023-11-20 10:35:00|905.8|900.8|905.8|900.8|906.2|901.2|904.9|899.9|65
1700476800000|2023-11-20 10:40:00|905.5|900.5|904.6|899.6|905.7|900.7|904.2|899.2|84
1700477100000|2023-11-20 10:45:00|904.3|899.3|903.6|898.6|904.8|899.8|903.5|898.5|79
1700477400000|2023-11-20 10:50:00|904|899|904.2|899.2|904.8|899.8|903.7|898.7|51
1700477700000|2023-11-20 10:55:00|904.3|899.3|904.7|899.7|904.9|899.9|904.3|899.3|55
1700478000000|2023-11-20 11:00:00|904.8|899.8|905.2|900.2|905.7|900.7|904.4|899.4|43
1700478300000|2023-11-20 11:05:00|905.3|900.3|905.2|900.2|905.8|900.8|904.9|899.9|53
1700478600000|2023-11-20 11:10:00|905|900|905.1|900.1|905.4|900.4|904.5|899.5|79
1700478900000|2023-11-20 11:15:00|905|900|903.9|898.9|905.4|900.4|903.8|898.8|89
1700479200000|2023-11-20 11:20:00|904|899|903.9|898.9|904.3|899.3|903.8|898.8|35
1700479500000|2023-11-20 11:25:00|903.8|898.8|903.9|898.9|904.8|899.8|903.4|898.4|97
1700479800000|2023-11-20 11:30:00|904|899|904.3|899.3|904.4|899.4|903.4|898.4|74
1700480100000|2023-11-20 11:35:00|904.2|899.2|904.1|899.1|904.7|899.7|904.1|899.1|49
1700480400000|2023-11-20 11:40:00|904.2|899.2|902.9|897.9|904.4|899.4|902.7|897.7|73
1700480700000|2023-11-20 11:45:00|903.1|898.1|903.5|898.5|903.8|898.8|902.7|897.7|103
1700481000000|2023-11-20 11:50:00|903.2|898.2|904|899|904|899|903.2|898.2|65
1700481300000|2023-11-20 11:55:00|904.1|899.1|904.6|899.6|904.7|899.7|903.7|898.7|73
1700481600000|2023-11-20 12:00:00|904.5|899.5|904.4|899.4|905.3|900.3|904|899|116
1700481900000|2023-11-20 12:05:00|904.3|899.3|904.7|899.7|905|900|904|899|89
1700482200000|2023-11-20 12:10:00|904.4|899.4|902.9|897.9|904.9|899.9|902.9|897.9|133
1700482500000|2023-11-20 12:15:00|903|898|902.8|897.8|903.3|898.3|902.3|897.3|150
1700482800000|2023-11-20 12:20:00|902.9|897.9|902.9|897.9|903.1|898.1|902|897|139
1700483100000|2023-11-20 12:25:00|902.5|897.5|902.3|897.3|903.8|898.8|902.2|897.2|146
1700483400000|2023-11-20 12:30:00|902.6|897.6|903.6|898.6|904.1|899.1|902|897|191
1700483700000|2023-11-20 12:35:00|903.3|898.3|904.2|899.2|904.9|899.9|903.3|898.3|150
1700484000000|2023-11-20 12:40:00|904.1|899.1|904.3|899.3|905.1|900.1|903.8|898.8|117
1700484300000|2023-11-20 12:45:00|904.4|899.4|904.2|899.2|904.5|899.5|903.3|898.3|115
1700484600000|2023-11-20 12:50:00|904|899|905.9|900.9|905.9|900.9|903.7|898.7|130
1700484900000|2023-11-20 12:55:00|905.7|900.7|905.1|900.1|906.1|901.1|904.6|899.6|183
1700485200000|2023-11-20 13:00:00|905.3|900.3|905.9|900.9|906.2|901.2|904.3|899.3|255
1700485500000|2023-11-20 13:05:00|905.7|900.7|904.7|899.7|905.8|900.8|904.3|899.3|162
1700485800000|2023-11-20 13:10:00|904.5|899.5|903.4|898.4|904.7|899.7|902.6|897.6|152
1700486100000|2023-11-20 13:15:00|903.5|898.5|902.8|897.8|903.8|898.8|902.4|897.4|233
1700486400000|2023-11-20 13:20:00|902.7|897.7|901.7|896.7|903.6|898.6|901|896|226
1700486700000|2023-11-20 13:25:00|901.6|896.6|901.2|896.2|901.9|896.9|900.3|895.3|206
1700487000000|2023-11-20 13:30:00|901.3|896.3|903.3|898.3|903.6|898.6|900.7|895.7|310
1700487300000|2023-11-20 13:35:00|903.4|898.4|903.9|898.9|904.4|899.4|903.1|898.1|195
1700487600000|2023-11-20 13:40:00|904|899|905.8|900.8|906.1|901.1|903.9|898.9|272
1700487900000|2023-11-20 13:45:00|905.7|900.7|905.1|900.1|906.2|901.2|904.3|899.3|191
1700488200000|2023-11-20 13:50:00|905.2|900.2|904.2|899.2|906|901|904.1|899.1|221
1700488500000|2023-11-20 13:55:00|904.1|899.1|902.5|897.5|904.4|899.4|902.2|897.2|143
1700488800000|2023-11-20 14:00:00|902.6|897.6|903.3|898.3|905.2|900.2|902.6|897.6|201
1700489100000|2023-11-20 14:05:00|903.2|898.2|905.4|900.4|905.5|900.5|903.1|898.1|134
1700489400000|2023-11-20 14:10:00|905.3|900.3|904.5|899.5|905.5|900.5|904.2|899.2|163
1700489700000|2023-11-20 14:15:00|904.6|899.6|905.3|900.3|905.7|900.7|904.4|899.4|180
1700490000000|2023-11-20 14:20:00|905.4|900.4|906.5|901.5|906.8|901.8|905.3|900.3|150
1700490300000|2023-11-20 14:25:00|906.6|901.6|907|902|908|903|906.5|901.5|204
1700490600000|2023-11-20 14:30:00|906.9|901.9|908.2|903.2|908.4|903.4|906.8|901.8|327
1700490900000|2023-11-20 14:35:00|908.1|903.1|908.8|903.8|909.1|904.1|907.5|902.5|211
1700491200000|2023-11-20 14:40:00|908.7|903.7|911.1|906.1|911.4|907|908.6|903.7|162
1700491500000|2023-11-20 14:45:00|911.2|906.2|911.2|906.2|911.6|906.6|910.6|905.6|254
1700491800000|2023-11-20 14:50:00|911.4|906.4|910.8|905.8|911.7|906.7|910.1|905.1|226
1700492100000|2023-11-20 14:55:00|910.9|905.9|912.2|907.2|912.2|907.2|910.3|905.3|268
1700492400000|2023-11-20 15:00:00|911.6|906.6|912|907|912.9|907.9|910.4|905.4|240
1700492700000|2023-11-20 15:05:00|911.9|906.9|913|908|914.6|909.6|911.6|906.6|279
1700493000000|2023-11-20 15:10:00|913.1|908.1|915.4|910.4|915.5|910.5|911.8|906.8|158
1700493300000|2023-11-20 15:15:00|915.3|910.3|916.9|911.9|917.8|912.8|915|910|409
1700493600000|2023-11-20 15:20:00|916.5|911.5|914.1|912.3|917.7|913.6|914|910.4|231
1700493900000|2023-11-20 15:25:00|913.8|912|915.9|914.1|916.1|914.3|913.8|912|90
1700494200000|2023-11-20 15:30:00|916|914.2|916.8|915|917|915.2|915.3|913.5|91
1700494500000|2023-11-20 15:35:00|916.9|915.1|917.1|915.3|917.3|915.5|916|914.2|89
1700494800000|2023-11-20 15:40:00|917|915.2|917.7|912.7|919|915.6|916.3|912.5|111
1700495100000|2023-11-20 15:45:00|916.7|914.9|918.9|917.1|920.3|917.2|916.7|912.9|131
1700495400000|2023-11-20 15:50:00|919.9|914.9|919.6|914.6|921.1|917|917.8|913.9|147
1700495700000|2023-11-20 15:55:00|918.4|916.6|921.2|916.2|922.7|918.2|918.4|914.6|169
1700496000000|2023-11-20 16:00:00|921.4|916.4|922.9|917.9|923.2|918.5|920.1|916.3|169
1700496300000|2023-11-20 16:05:00|923|918|922.7|917.7|923|918.5|920.1|915.7|156
1700496600000|2023-11-20 16:10:00|922.8|917.8|919.8|918|923|918.7|919.7|916.1|164
1700496900000|2023-11-20 16:15:00|921.7|916.7|922.1|917.1|923.8|919.5|919.6|915.8|188
1700497200000|2023-11-20 16:20:00|920.9|915.9|920.4|915.4|922.4|918.7|919.4|915.4|128
1700497500000|2023-11-20 16:25:00|919.3|917.5|919.9|914.9|921.1|917.6|917.1|913.3|306
1700497800000|2023-11-20 16:30:00|919.8|914.8|918.8|917|920.3|917.3|917.2|913.3|165
1700498100000|2023-11-20 16:35:00|920.1|915.1|919.8|918|922.2|918|918.5|914.7|142
1700498400000|2023-11-20 16:40:00|921.1|916.1|920.4|918.6|922.2|919.1|919.9|916|133
1700498700000|2023-11-20 16:45:00|921.7|916.7|922|917|922.1|919.1|920.1|916.2|125
1700499000000|2023-11-20 16:50:00|920.9|919.1|922.5|917.5|923.8|920|920.5|916.7|119
1700499300000|2023-11-20 16:55:00|922.7|917.7|922.4|917.4|924.2|919.9|920.9|917.1|128
1700499600000|2023-11-20 17:00:00|921.3|919.5|923.2|918.2|924.4|920.2|921.2|916.9|130
1700499900000|2023-11-20 17:05:00|924.5|919.5|922|920.2|924.7|920.6|921.7|917.8|115
1700500200000|2023-11-20 17:10:00|922.1|920.3|922|920.2|925.1|920.9|921.8|917.9|133
1700500500000|2023-11-20 17:15:00|923.3|918.3|922.6|920.8|924.2|921.2|922.1|918.2|202
1700500800000|2023-11-20 17:20:00|922.5|920.7|924.7|919.7|925|921.3|922.5|918.6|421
1700501100000|2023-11-20 17:25:00|924.6|919.6|924.5|919.5|924.9|919.9|924|919|261
1700501400000|2023-11-20 17:30:00|924.4|919.4|924.1|919.1|924.5|919.5|922.8|917.8|216
1700501700000|2023-11-20 17:35:00|924|919|923|918|924.1|919.1|923|918|211
1700502000000|2023-11-20 17:40:00|923.6|918.6|924.2|919.2|924.3|919.3|922.1|917.1|199
1700502300000|2023-11-20 17:45:00|924|919|923.8|918.8|924.3|919.3|923.1|918.1|134
1700502600000|2023-11-20 17:50:00|923.1|918.1|922.4|917.4|924|919|922.1|917.1|208
1700502900000|2023-11-20 17:55:00|922.5|917.5|922.9|917.9|923.6|918.6|922.5|917.5|197
1700503200000|2023-11-20 18:00:00|923|918|926.3|921.3|927|922|923|918|321
1700503500000|2023-11-20 18:05:00|926.2|921.2|927|922|927.3|922.3|925.4|920.4|332
1700503800000|2023-11-20 18:10:00|926.6|921.6|927|922|927.2|922.2|926.4|921.4|147
1700504100000|2023-11-20 18:15:00|927.1|922.1|926.7|921.7|927.2|922.2|926.4|921.4|102
1700504400000|2023-11-20 18:20:00|926.8|921.8|927.6|922.6|927.7|922.7|926.7|921.7|69
1700504700000|2023-11-20 18:25:00|927.3|922.3|926.5|921.5|927.4|922.4|926|921|135
1700505000000|2023-11-20 18:30:00|926.6|921.6|926.3|921.3|927.2|922.2|926|921|104
1700505300000|2023-11-20 18:35:00|926.2|921.2|925.9|920.9|926.8|921.8|925.2|920.2|98
1700505600000|2023-11-20 18:40:00|925.3|920.3|926.4|921.4|926.5|921.5|925.1|920.1|98
1700505900000|2023-11-20 18:45:00|926.3|921.3|926.2|921.2|926.5|921.5|925.5|920.5|119
1700506200000|2023-11-20 18:50:00|925.5|920.5|925.5|920.5|926.2|921.2|925|920|66
1700506500000|2023-11-20 18:55:00|925.6|920.6|925.4|920.4|926|921|925.2|920.2|40
1700506800000|2023-11-20 19:00:00|925.3|920.3|925.3|920.3|925.4|920.4|925.3|920.3|5
1700507100000|2023-11-20 19:05:00|925.2|920.2|925.4|920.4|925.4|920.4|925.2|920.2|9
1700507400000|2023-11-20 19:10:00|925.5|920.5|925.2|920.2|925.5|920.5|925.1|920.1|8
1700507700000|2023-11-20 19:15:00|925.1|920.1|924.5|919.5|925.4|920.4|924.5|919.5|22
1700508000000|2023-11-20 19:20:00|924.4|919.4|924.2|919.2|924.4|920.9|922.6|919.2|14
1700508300000|2023-11-20 19:25:00|924.3|919.3|925.2|920.2|925.2|920.2|924.3|919.3|12
1700508600000|2023-11-20 19:30:00|925.1|920.1|925.4|920.4|925.4|920.4|924.8|919.8|14
1700508900000|2023-11-20 19:35:00|925.5|920.5|925.4|920.4|925.5|920.5|925.3|920.3|10
1700509200000|2023-11-20 19:40:00|925.3|920.3|925.4|920.4|925.5|920.5|925.3|920.3|6
1700509500000|2023-11-20 19:45:00|925.5|920.5|925.1|920.1|925.7|920.7|925|920|37
1700509800000|2023-11-20 19:50:00|925.2|920.2|924.9|919.9|925.3|920.3|924.8|919.8|30
1700510100000|2023-11-20 19:55:00|925|920|925.2|920.2|925.2|920.2|924.9|919.9|32
1700510400000|2023-11-20 20:00:00|925.3|920.3|925.3|920.3|925.6|920.6|925.3|920.3|23
1700510700000|2023-11-20 20:05:00|925.2|920.2|925.2|920.2|925.3|920.3|925|920|19
1700511000000|2023-11-20 20:10:00|925.1|920.1|925.1|920.1|925.3|920.3|925.1|920.1|7
1700511300000|2023-11-20 20:15:00|925.2|920.2|925.4|920.4|925.4|920.4|925.1|920.1|39
1700511600000|2023-11-20 20:20:00|925.3|920.3|924.8|919.8|925.4|920.4|924.8|919.8|39
1700511900000|2023-11-20 20:25:00|924.9|919.9|924.9|919.9|925.6|920.6|924.8|919.8|17
1700512200000|2023-11-20 20:30:00|925|920|924.6|919.6|925.5|920.5|924.6|919.6|38
1700512500000|2023-11-20 20:35:00|924.5|919.5|924.7|919.7|925.4|920.4|924.4|919.4|29
1700512800000|2023-11-20 20:40:00|925.4|920.4|924.5|919.5|925.5|920.5|924.5|919.5|35
1700513100000|2023-11-20 20:45:00|924.6|919.6|924.5|919.5|925.3|920.3|924.4|919.4|28
1700513400000|2023-11-20 20:50:00|924.6|919.6|924.6|919.6|925.5|920.5|924.5|919.5|22
1700513700000|2023-11-20 20:55:00|925.3|920.3|924.7|919.7|925.4|920.4|924.5|919.5|22
1700514000000|2023-11-20 21:00:00|924.8|919.8|924.4|919.4|925.5|920.5|924.4|919.4|46
1700514300000|2023-11-20 21:05:00|924.6|919.6|924.5|919.5|925.3|920.3|924.5|919.5|49
1700514600000|2023-11-20 21:10:00|924.4|919.4|924.9|919.9|925.1|920.1|924.2|919.2|65
1700514900000|2023-11-20 21:15:00|924.3|919.3|924.3|919.3|925.1|920.1|924.3|919.3|24
1700515200000|2023-11-20 21:20:00|924.9|919.9|924.1|919.1|924.9|919.9|924.1|919.1|2
1700515500000|2023-11-20 21:25:00|924.9|919.9|924.1|919.1|924.9|919.9|924.1|919.1|17
1700515800000|2023-11-20 21:30:00|925.8|920.8|925.4|920.4|926.1|921.1|924.7|919.7|46
1700516100000|2023-11-20 21:35:00|925.2|920.2|925.4|920.4|925.4|920.4|924.6|919.6|36
1700516400000|2023-11-20 21:40:00|925.1|920.1|925.6|920.6|925.7|920.7|924.7|919.7|23
1700516700000|2023-11-20 21:45:00|924.8|919.8|925.3|920.3|925.8|920.8|924.6|919.6|34
1700517000000|2023-11-20 21:50:00|925.7|920.7|925|920|925.7|920.7|924.4|919.4|65
1700517300000|2023-11-20 21:55:00|925.1|920.1|925.9|920.9|926.1|921.1|925|920|43
1700521200000|2023-11-20 23:00:00|926.1|917.1|925.8|920.8|926.1|921.1|925.2|917.1|19
1700521500000|2023-11-20 23:05:00|924.5|919.5|924.1|919.1|924.5|919.5|923.8|918.8|20
1700521800000|2023-11-20 23:10:00|924.2|919.2|924.3|919.3|924.3|919.3|924|919|13
1700522100000|2023-11-20 23:15:00|924.2|919.2|924.5|919.5|924.5|919.5|924.2|919.2|4
1700522400000|2023-11-20 23:20:00|924.4|919.4|924.5|919.5|924.7|919.7|924.2|919.2|14
1700522700000|2023-11-20 23:25:00|924.6|919.6|924.5|919.5|924.6|919.6|924.5|919.5|6
1700523000000|2023-11-20 23:30:00|924.6|919.6|924.5|919.5|924.6|919.6|924.4|919.4|8
1700523300000|2023-11-20 23:35:00|924.6|919.6|924.6|919.6|924.6|919.6|924.5|919.5|3
1700523600000|2023-11-20 23:40:00|924.7|919.7|924.6|919.6|924.7|919.7|924.3|919.3|14
1700523900000|2023-11-20 23:45:00|924.5|919.5|924.4|919.4|924.7|919.7|924.4|919.4|8
1700524200000|2023-11-20 23:50:00|924.5|919.5|924.5|919.5|924.5|919.5|924.3|919.3|5
1700524800000|2023-11-21 00:00:00|923.7|921.9|923.6|921.8|923.8|922|923.6|921.8|4
1700525100000|2023-11-21 00:05:00|923.5|921.7|923.4|921.6|923.5|921.7|923.1|921.3|13
1700525400000|2023-11-21 00:10:00|923.5|921.7|923.5|921.7|923.6|921.8|923.3|921.5|13
1700525700000|2023-11-21 00:15:00|923.4|921.6|923.2|921.4|923.5|921.7|923.1|921.3|10
1700526000000|2023-11-21 00:20:00|923.3|921.5|923.4|921.6|923.5|921.7|923.2|921.4|10
1700526300000|2023-11-21 00:25:00|923.5|921.7|923.5|921.7|923.5|921.7|923.5|921.7|1
1700528400000|2023-11-21 01:00:00|923.1|921.3|923.2|921.4|923.2|921.4|922.9|921.1|9
1700528700000|2023-11-21 01:05:00|923.3|921.5|923.2|921.4|924.9|921.5|922.9|919.9|14
1700529000000|2023-11-21 01:10:00|924.9|919.9|922.9|921.1|924.9|921.4|922.9|919.9|23
1700529300000|2023-11-21 01:15:00|923|921.2|925.3|920.3|925.4|921.4|923|919.9|30
1700531100000|2023-11-21 01:45:00|925.9|920.9|925.9|920.9|926|922.4|924.2|920.9|11
1700531400000|2023-11-21 01:50:00|925.8|920.8|923.9|922.1|926.1|922.4|923.9|920.8|31
1700531700000|2023-11-21 01:55:00|923.8|922|924.2|922.4|924.2|922.4|923.7|921.9|33
1700532000000|2023-11-21 02:00:00|924.1|922.3|925.9|920.9|926|922.4|924.1|920.8|19
1700533800000|2023-11-21 02:30:00|924.2|919.2|924.7|919.7|924.7|919.7|924.1|919.1|29
1700534100000|2023-11-21 02:35:00|924.6|919.6|924.8|919.8|924.9|919.9|924.6|919.6|19
1700534400000|2023-11-21 02:40:00|924.7|919.7|924.8|919.8|924.9|919.9|924.7|919.7|24
1700534700000|2023-11-21 02:45:00|924.7|919.7|924.6|919.6|924.8|919.8|924.5|919.5|16
1700535900000|2023-11-21 03:05:00|925.2|920.2|925.2|920.2|925.3|920.3|925.1|920.1|5
1700536200000|2023-11-21 03:10:00|925.3|920.3|925.9|920.9|926|921|925.2|920.2|17
1700536500000|2023-11-21 03:15:00|926|921|925.9|920.9|926.1|921.1|925.9|920.9|10
1700536800000|2023-11-21 03:20:00|926|921|926.8|921.8|926.8|921.8|926|921|10
1700537100000|2023-11-21 03:25:00|926.9|921.9|927.1|922.1|927.2|922.2|926.8|921.8|15
1700537400000|2023-11-21 03:30:00|927.2|922.2|927.3|922.3|927.3|922.3|927.2|922.2|4
1700537700000|2023-11-21 03:35:00|927.2|922.2|928.5|923.5|928.5|923.5|927.2|922.2|22
1700538000000|2023-11-21 03:40:00|928.4|923.4|928.7|923.7|929.1|924.1|928.4|923.4|18
1700538300000|2023-11-21 03:45:00|928.6|923.6|928.2|923.2|928.7|923.7|928.2|923.2|15
1700538600000|2023-11-21 03:50:00|928.3|923.3|928.3|923.3|928.4|923.4|928.2|923.2|15
1700538900000|2023-11-21 03:55:00|928.4|923.4|928.6|923.6|928.6|923.6|928.4|923.4|11
1700539200000|2023-11-21 04:00:00|928.5|923.5|929.8|924.8|929.8|924.8|928.5|923.5|19
1700539500000|2023-11-21 04:05:00|929.7|924.7|929.4|924.4|929.7|924.7|929.4|924.4|8
1700539800000|2023-11-21 04:10:00|929.5|924.5|928.6|923.6|929.5|924.5|928.4|923.4|25
1700540100000|2023-11-21 04:15:00|928.7|923.7|928.4|923.4|929.1|924.1|928.4|923.4|17
1700540400000|2023-11-21 04:20:00|928.3|923.3|927.6|922.6|928.3|923.3|927.6|922.6|16
1700540700000|2023-11-21 04:25:00|927.7|922.7|927.9|922.9|927.9|922.9|927.5|922.5|8
1700541000000|2023-11-21 04:30:00|927.8|922.8|928|923|928.4|923.4|927.7|922.7|23
1700541300000|2023-11-21 04:35:00|928.1|923.1|927.4|922.4|928.1|923.1|927.3|922.3|14
1700541600000|2023-11-21 04:40:00|927.3|922.3|927.6|922.6|927.6|922.6|927.3|922.3|14
1700541900000|2023-11-21 04:45:00|927.7|922.7|927.7|922.7|928.5|923.5|927.7|922.7|19
1700542200000|2023-11-21 04:50:00|927.5|922.5|926.7|921.7|927.7|922.7|926.7|921.7|32
1700542500000|2023-11-21 04:55:00|926.8|921.8|927.5|922.5|927.5|922.5|926.6|921.6|20
1700542800000|2023-11-21 05:00:00|927.4|922.4|927.2|922.2|927.4|922.4|926.9|921.9|15
1700543100000|2023-11-21 05:05:00|927.3|922.3|927.7|922.7|928.4|923.4|927.3|922.3|17
1700543400000|2023-11-21 05:10:00|927.8|922.8|928.2|923.2|928.4|923.4|927.8|922.8|13
1700543700000|2023-11-21 05:15:00|928.1|923.1|927.9|922.9|928.2|923.2|927.5|922.5|22
1700544000000|2023-11-21 05:20:00|928|923|927.4|922.4|928.3|923.3|927.4|922.4|21
1700544300000|2023-11-21 05:25:00|927.3|922.3|926.3|921.3|927.3|922.3|926.2|921.2|18
1700544600000|2023-11-21 05:30:00|926.4|921.4|926.2|921.2|927|922|925.8|920.8|47
1700544900000|2023-11-21 05:35:00|926|921|926.6|921.6|926.8|921.8|925.7|920.7|26
1700545200000|2023-11-21 05:40:00|926.5|921.5|926.4|921.4|926.9|921.9|926.4|921.4|24
1700545500000|2023-11-21 05:45:00|926.5|921.5|926.4|921.4|926.8|921.8|926.2|921.2|19
1700545800000|2023-11-21 05:50:00|926.2|921.2|925.6|920.6|926.2|921.2|925|920|21
1700546100000|2023-11-21 05:55:00|925.5|920.5|925.4|920.4|925.6|920.6|925.3|920.3|14
1700546400000|2023-11-21 06:00:00|925.5|920.5|925.7|920.7|925.8|920.8|925.5|920.5|12
1700546700000|2023-11-21 06:05:00|925.6|920.6|923.4|918.4|925.7|920.7|923.2|918.2|41
1700547000000|2023-11-21 06:10:00|923.5|918.5|921.4|916.4|923.6|918.6|921.4|916.4|54
1700547300000|2023-11-21 06:15:00|921.3|916.3|922.3|917.3|922.4|917.4|920.9|915.9|53
1700547600000|2023-11-21 06:20:00|922.2|917.2|922|917|922.2|917.2|921.3|916.3|43
1700547900000|2023-11-21 06:25:00|922.1|917.1|923.7|918.7|923.9|918.9|922.1|917.1|24
1700548200000|2023-11-21 06:30:00|923.6|918.6|924.3|919.3|924.4|919.4|923.6|918.6|28
1700548500000|2023-11-21 06:35:00|924.4|919.4|924.2|919.2|924.9|919.9|924.2|919.2|14
1700548800000|2023-11-21 06:40:00|924.3|919.3|924.2|919.2|924.6|919.6|923.9|918.9|14
1700549100000|2023-11-21 06:45:00|924.3|919.3|926.4|921.4|926.4|921.4|924.2|919.2|33
1700549400000|2023-11-21 06:50:00|926.5|921.5|927|922|927|922|926.2|921.2|30
1700549700000|2023-11-21 06:55:00|927.1|922.1|927|922|927.2|922.2|926.6|921.6|22
1700550000000|2023-11-21 07:00:00|926.9|921.9|926.8|921.8|927.4|922.4|926.6|921.6|29
1700550300000|2023-11-21 07:05:00|926.9|921.9|927.5|922.5|927.5|922.5|926.7|921.7|26
1700550600000|2023-11-21 07:10:00|927.4|922.4|927.5|922.5|928|923|927.4|922.4|21
1700550900000|2023-11-21 07:15:00|927.6|922.6|927.1|922.1|928.3|923.3|927|922|38
1700551200000|2023-11-21 07:20:00|927.2|922.2|927.4|922.4|927.5|922.5|926.6|921.6|31
1700551500000|2023-11-21 07:25:00|927.3|922.3|927.7|922.7|927.7|922.7|927.1|922.1|21
1700551800000|2023-11-21 07:30:00|927.6|922.6|926.8|921.8|928.3|924.3|925.9|921.8|24
1700552100000|2023-11-21 07:35:00|926.9|921.9|925|920|927|922|925|920|35
1700552400000|2023-11-21 07:40:00|924.9|919.9|925|920|925.3|920.3|924.7|919.7|27
1700552700000|2023-11-21 07:45:00|925.1|920.1|923.2|918.2|925.4|921.2|922.9|918.2|33
1700553000000|2023-11-21 07:50:00|923.3|918.3|923.9|918.9|923.9|918.9|922.7|917.7|37
1700553300000|2023-11-21 07:55:00|923.8|918.8|924.9|919.9|925.2|920.2|923.8|918.8|40
1700553600000|2023-11-21 08:00:00|924.8|919.8|925.8|920.8|926.9|921.9|924.8|919.8|107
1700553900000|2023-11-21 08:05:00|925.7|920.7|926.2|921.2|927|922|925.7|920.7|63
1700554200000|2023-11-21 08:10:00|926|921|925.6|920.6|926|921|924.7|919.7|64
1700554500000|2023-11-21 08:15:00|925.4|920.4|925.9|920.9|926.3|921.3|925.1|920.1|31
1700554800000|2023-11-21 08:20:00|925.6|920.6|925.5|920.5|926.1|921.1|924.9|919.9|52
1700555100000|2023-11-21 08:25:00|925.4|920.4|926.2|921.2|926.4|921.4|925.3|920.3|43
1700555400000|2023-11-21 08:30:00|926.4|921.4|926|921|927.1|922.1|926|921|38
1700555700000|2023-11-21 08:35:00|925.9|920.9|926|921|926.5|921.5|924.7|919.7|48
1700556000000|2023-11-21 08:40:00|925.8|920.8|924.8|919.8|926|921|924.7|919.7|75
1700556300000|2023-11-21 08:45:00|924.6|919.6|923.6|918.6|925|920|923.6|918.6|32
1700556600000|2023-11-21 08:50:00|923.5|918.5|923.6|918.6|924.1|919.1|923|918|60
1700556900000|2023-11-21 08:55:00|923.7|918.7|924.3|919.3|924.3|919.3|923.6|918.6|41
1700557200000|2023-11-21 09:00:00|924.4|919.4|924.4|919.4|925.4|920.4|924.2|919.2|59
1700557500000|2023-11-21 09:05:00|924.1|919.1|925.1|920.1|925.2|920.2|923.8|918.8|36
1700557800000|2023-11-21 09:10:00|925|920|924.6|919.6|925.6|920.6|924.4|919.4|49
1700558100000|2023-11-21 09:15:00|924.5|919.5|925.5|920.5|925.7|920.7|924.5|919.5|33
1700558400000|2023-11-21 09:20:00|925.6|920.6|925.3|920.3|925.8|920.8|925|920|33
1700558700000|2023-11-21 09:25:00|925.2|920.2|924.1|919.1|925.4|920.4|924.1|919.1|29
1700559000000|2023-11-21 09:30:00|924|919|924.2|919.2|924.3|919.3|923.5|918.5|34
1700559300000|2023-11-21 09:35:00|924.3|919.3|925.6|920.6|925.6|920.6|924.3|919.3|31
1700559600000|2023-11-21 09:40:00|925.5|920.5|925.1|920.1|925.6|920.6|925|920|23
1700559900000|2023-11-21 09:45:00|925.2|920.2|923.1|921.3|925.2|921.4|923|919.8|18
1700560200000|2023-11-21 09:50:00|923.2|921.4|922.7|917.7|924.8|921.4|922.7|917.7|32
1700560500000|2023-11-21 09:55:00|922.8|917.8|923.1|918.1|923.2|918.2|922.7|917.7|16
1700560800000|2023-11-21 10:00:00|923.2|918.2|923.4|918.4|923.5|918.5|923.2|918.2|15
1700561100000|2023-11-21 10:05:00|923.5|918.5|926|921|926|921|923.4|918.4|22
1700561400000|2023-11-21 10:10:00|926.1|921.1|926.7|921.7|926.7|921.7|925.9|920.9|27
1700561700000|2023-11-21 10:15:00|926.6|921.6|929|924|929|924|926.4|921.4|43
1700562000000|2023-11-21 10:20:00|929.1|924.1|929.3|924.3|929.8|924.8|929|924|22
1700562300000|2023-11-21 10:25:00|929.2|924.2|929.4|924.4|929.5|924.5|928.7|923.7|32
1700562600000|2023-11-21 10:30:00|929.5|924.5|930.1|928.3|932.6|928.3|929.5|924.5|49
1700562900000|2023-11-21 10:35:00|931.7|926.7|930.1|928.3|931.8|928.3|929.9|926.7|20
1700563200000|2023-11-21 10:40:00|931.8|926.8|929.5|927.7|931.9|928.3|929.5|926.7|35
1700563500000|2023-11-21 10:45:00|929.4|927.6|929.4|927.6|929.5|927.7|929.3|927.5|19
1700563800000|2023-11-21 10:50:00|929.6|924.6|929.5|924.5|929.6|924.6|929.3|924.3|14
1700564100000|2023-11-21 10:55:00|929.6|924.6|929.8|924.8|929.9|924.9|929.4|924.4|16
1700564400000|2023-11-21 11:00:00|929.9|924.9|929.2|924.2|929.9|925.8|927.2|924.2|22
1700564700000|2023-11-21 11:05:00|927.5|925.7|927|925.2|927.6|925.8|926.8|925|28
1700565300000|2023-11-21 11:15:00|926.5|921.5|926.9|921.9|927.1|922.1|926.5|921.5|16
1700565600000|2023-11-21 11:20:00|927|922|926.4|921.4|927.5|922.5|926.2|921.2|33
1700565900000|2023-11-21 11:25:00|926.2|921.2|927.4|922.4|927.5|922.5|926.1|921.1|23
1700566200000|2023-11-21 11:30:00|927.6|922.6|928.8|923.8|928.8|923.8|927.6|922.6|25
1700566500000|2023-11-21 11:35:00|928.9|923.9|930.5|925.5|930.6|925.6|928.8|923.8|42
1700566800000|2023-11-21 11:40:00|930.4|925.4|930.5|925.5|930.6|925.6|929.6|924.6|34
1700567100000|2023-11-21 11:45:00|930.4|925.4|928.2|926.4|930.4|926.5|928.2|925.1|12
1700567400000|2023-11-21 11:50:00|928.1|926.3|928.3|926.5|928.4|926.6|928|926.2|11
1700567700000|2023-11-21 11:55:00|928.4|926.6|928.3|926.5|930.2|926.6|928.2|925.1|9
1700568600000|2023-11-21 12:10:00|931.4|926.4|931.2|926.2|931.5|926.5|931.2|926.2|7
1700568900000|2023-11-21 12:15:00|931.1|926.1|929.4|927.6|931.3|927.6|929.3|926|20
1700569200000|2023-11-21 12:20:00|929.3|927.5|928.9|927.1|929.3|927.5|928.9|927.1|17
1700569500000|2023-11-21 12:25:00|929|927.2|928.7|926.9|929.2|927.4|928.6|926.8|9
1700570700000|2023-11-21 12:45:00|931.4|926.4|931.3|926.3|931.5|926.5|931.3|926.3|6
1700571000000|2023-11-21 12:50:00|931.1|926.1|931.2|926.2|931.4|927.5|929.2|925.9|30
1700571300000|2023-11-21 12:55:00|931.3|926.3|931.5|926.5|931.6|926.6|931|926|24
1700571600000|2023-11-21 13:00:00|931.6|926.6|932.9|927.9|933.1|928.1|931.3|926.3|77
1700571900000|2023-11-21 13:05:00|932.8|927.8|932.4|927.4|933.1|928.1|932.2|927.2|75
1700572200000|2023-11-21 13:10:00|932.5|927.5|934.3|929.3|935.1|930.1|932.5|927.5|78
1700572500000|2023-11-21 13:15:00|934.4|929.4|934.7|929.7|935.1|930.1|934.3|929.3|64
1700572800000|2023-11-21 13:20:00|934.9|929.9|935.8|930.8|936|931|934.8|929.8|95
1700573100000|2023-11-21 13:25:00|935.7|930.7|933.1|931.3|936|932.2|933.1|930.1|56
1700573400000|2023-11-21 13:30:00|933.2|931.4|935.4|930.4|936|931.4|933.2|929.9|76
1700573700000|2023-11-21 13:35:00|935.5|930.5|935.3|930.3|935.8|931.4|932.8|929.8|75
1700574000000|2023-11-21 13:40:00|935.4|930.4|932.7|930.9|935.7|931.4|932|929.8|113
1700574300000|2023-11-21 13:45:00|932.8|931|932.6|930.8|932.9|931.1|932.6|930.8|5
1700574900000|2023-11-21 13:55:00|933|928|933.2|928.2|933.2|928.2|932.9|927.9|5
1700575200000|2023-11-21 14:00:00|933.3|928.3|932.6|927.6|934.7|929.7|930.5|925.5|115
1700575500000|2023-11-21 14:05:00|932.5|927.5|935.4|930.4|935.8|930.8|931.8|926.8|97
1700575800000|2023-11-21 14:10:00|935.3|930.3|934.8|929.8|935.3|930.3|933.7|928.7|91
1700576100000|2023-11-21 14:15:00|934.9|929.9|934.6|929.6|935.1|930.1|934.3|929.3|81
1700576400000|2023-11-21 14:20:00|934.7|929.7|935.4|930.4|935.4|930.4|933.6|928.6|86
1700576700000|2023-11-21 14:25:00|935.5|930.5|936.7|931.7|936.8|931.8|935|930|64
1700577000000|2023-11-21 14:30:00|936.6|931.6|937.7|932.7|937.9|932.9|936.5|931.5|87
1700577300000|2023-11-21 14:35:00|937.8|932.8|937.9|932.9|938.7|933.7|937.6|932.6|62
1700577600000|2023-11-21 14:40:00|938|933|937|932|938.4|933.4|937|932|73
1700577900000|2023-11-21 14:45:00|937.1|932.1|937.4|932.4|937.5|932.5|937|932|42
1700578200000|2023-11-21 14:50:00|937.5|932.5|939.7|934.7|939.9|934.9|937.3|932.3|55
1700578500000|2023-11-21 14:55:00|939.6|934.6|941.6|936.6|941.7|936.7|939.4|934.4|91
1700578800000|2023-11-21 15:00:00|941.7|936.7|940.9|935.9|941.7|936.7|940.4|935.4|62
1700579100000|2023-11-21 15:05:00|941|936|938.9|937.1|941|937.4|938.6|935.8|76
1700579400000|2023-11-21 15:10:00|939|937.2|938.6|936.8|940.8|937.4|938.4|935.8|50
1700579700000|2023-11-21 15:15:00|938.4|936.6|938.1|936.3|938.5|936.7|937.8|936|39
1700580600000|2023-11-21 15:30:00|939.2|937.4|941.1|936.1|941.3|937.4|939.2|935.8|29
1700580900000|2023-11-21 15:35:00|941|936|941.3|936.3|941.3|936.3|940.9|935.9|17
1700581200000|2023-11-21 15:40:00|941.4|936.4|941.6|936.6|941.7|936.7|941|936|27
1700581500000|2023-11-21 15:45:00|941.5|936.5|940.9|935.9|941.6|936.6|940.9|935.9|37
1700581800000|2023-11-21 15:50:00|940.6|935.6|941.2|936.2|941.3|936.3|940|935|56
1700582100000|2023-11-21 15:55:00|941|936|941.4|936.4|941.4|936.4|939.8|934.8|60
1700582400000|2023-11-21 16:00:00|941.5|936.5|941.8|936.8|942.2|937.2|941.5|936.5|43
1700582700000|2023-11-21 16:05:00|941.9|936.9|943|938|943.6|938.6|941.7|936.7|55
1700583000000|2023-11-21 16:10:00|943.1|938.1|942.5|937.5|943.5|938.5|942.5|937.5|65
1700583300000|2023-11-21 16:15:00|942.4|937.4|942.6|937.6|943|938|942.3|937.3|64
1700583600000|2023-11-21 16:20:00|942.5|937.5|941.8|936.8|943.5|939.4|940|936.7|46
1700583900000|2023-11-21 16:25:00|941.9|936.9|939.5|937.7|942|938.2|939.3|936.7|79
1700584200000|2023-11-21 16:30:00|939.4|937.6|940.1|938.3|941.7|938.3|939.4|936.7|60
1700584500000|2023-11-21 16:35:00|941.7|936.7|942.1|937.1|942.2|937.2|941.7|936.7|23
1700585100000|2023-11-21 16:45:00|942.9|937.9|943.2|938.2|943.2|938.2|942.6|937.6|37
1700585400000|2023-11-21 16:50:00|943.1|938.1|944|939|944.3|939.3|943|938|53
1700585700000|2023-11-21 16:55:00|943.9|938.9|944|939|944.2|939.2|943.8|938.8|38
1700586000000|2023-11-21 17:00:00|943.9|938.9|943.8|938.8|944.3|939.3|943.3|938.3|51
1700586300000|2023-11-21 17:05:00|943.9|938.9|943.8|938.8|944.1|939.1|943.3|938.3|41
1700586600000|2023-11-21 17:10:00|943.9|938.9|944.5|939.5|944.6|939.6|943.5|938.5|41
1700586900000|2023-11-21 17:15:00|944.4|939.4|943.7|938.7|944.6|939.6|943.6|938.6|52
1700587200000|2023-11-21 17:20:00|943.8|938.8|943.2|938.2|944.2|939.2|943|938|44
1700587500000|2023-11-21 17:25:00|943.1|938.1|942.9|937.9|943.4|938.4|942.2|937.2|53
1700587800000|2023-11-21 17:30:00|943|938|944.1|939.1|944.1|939.1|943|938|29
1700588100000|2023-11-21 17:35:00|944|939|943.8|938.8|944.2|939.2|943.5|938.5|20
1700588400000|2023-11-21 17:40:00|943.7|938.7|943.4|938.4|943.7|940|941.7|938.3|20
1700588700000|2023-11-21 17:45:00|943.5|938.5|943.4|938.4|943.6|938.6|943.3|938.3|14
1700589000000|2023-11-21 17:50:00|943.3|938.3|943.2|938.2|943.4|939.9|941.7|937.7|29
1700589300000|2023-11-21 17:55:00|943.1|938.1|942.7|937.7|943.1|938.1|942.3|937.3|19
1700589600000|2023-11-21 18:00:00|942.5|937.5|944.2|939.2|944.2|939.2|942.5|937.5|69
1700589900000|2023-11-21 18:05:00|944.1|939.1|945|940|945|940|943.6|938.6|34
1700590200000|2023-11-21 18:10:00|945.1|940.1|944.3|939.3|945.3|940.3|944.2|939.2|34
1700590500000|2023-11-21 18:15:00|944.2|939.2|943.6|938.6|944.3|939.3|943.4|938.4|23
1700590800000|2023-11-21 18:20:00|943.5|938.5|942.9|937.9|943.7|938.7|942.8|937.8|25
1700591100000|2023-11-21 18:25:00|942.8|937.8|944|939|944|939|942.7|937.7|32
1700591400000|2023-11-21 18:30:00|943.9|938.9|942.9|937.9|943.9|938.9|942.8|937.8|41
1700591700000|2023-11-21 18:35:00|942.8|937.8|942|937|942.8|937.8|941.5|936.5|44
1700592000000|2023-11-21 18:40:00|942.1|937.1|942.5|937.5|942.7|937.7|942|937|14
1700592300000|2023-11-21 18:45:00|942.6|937.6|943|938|943.1|938.1|942.5|937.5|18
1700592600000|2023-11-21 18:50:00|942.9|937.9|943.3|938.3|943.3|938.3|942.9|937.9|11
1700592900000|2023-11-21 18:55:00|943.4|938.4|942.2|937.2|943.5|938.5|942.1|937.1|23
1700593200000|2023-11-21 19:00:00|943|938|943|938|943.8|938.8|942.2|937.2|89
1700593500000|2023-11-21 19:05:00|942.9|937.9|940.7|935.7|943|938|940.7|935.7|46
1700593800000|2023-11-21 19:10:00|940.6|935.6|941.7|936.7|942|937|940.6|935.6|44
1700594100000|2023-11-21 19:15:00|941.8|936.8|942.2|937.2|942.2|937.2|941.4|936.4|32
1700594400000|2023-11-21 19:20:00|942.4|937.4|942.2|937.2|942.6|937.6|942.1|937.1|40
1700594700000|2023-11-21 19:25:00|942.3|937.3|942.7|937.7|942.7|937.7|942.1|937.1|23
1700595000000|2023-11-21 19:30:00|942.6|937.6|942.9|937.9|942.9|937.9|942.4|937.4|20
1700595300000|2023-11-21 19:35:00|942.8|937.8|942.4|937.4|943|938|942.1|937.1|30
1700595600000|2023-11-21 19:40:00|942.3|937.3|942.3|937.3|942.5|937.5|942.1|937.1|22
1700595900000|2023-11-21 19:45:00|942.4|937.4|942.3|937.3|942.5|937.5|942.2|937.2|13
1700596200000|2023-11-21 19:50:00|942.4|937.4|942.1|937.1|942.4|937.4|941.9|936.9|18
1700596500000|2023-11-21 19:55:00|942.2|937.2|942.4|937.4|942.5|937.5|942.1|937.1|18
1700596800000|2023-11-21 20:00:00|942.5|937.5|942.5|937.5|942.5|937.5|942.4|937.4|11
1700597100000|2023-11-21 20:05:00|942.4|937.4|942.2|937.2|942.7|937.7|942.1|937.1|19
1700597400000|2023-11-21 20:10:00|942.1|937.1|942.1|937.1|942.3|937.3|942.1|937.1|9
1700597700000|2023-11-21 20:15:00|942|937|941.9|936.9|942.1|937.1|941.9|936.9|12
1700598000000|2023-11-21 20:20:00|941.8|936.8|941.2|936.2|941.8|936.8|941.2|936.2|22
1700598300000|2023-11-21 20:25:00|941.3|936.3|941.3|936.3|941.4|936.4|940.8|935.8|17
1700598600000|2023-11-21 20:30:00|941.2|936.2|940.9|935.9|941.3|936.3|940.9|935.9|20
1700598900000|2023-11-21 20:35:00|940.8|935.8|940.1|935.1|940.9|935.9|939.8|934.8|24
1700599200000|2023-11-21 20:40:00|940|935|940.3|935.3|940.3|935.3|939.9|934.9|15
1700599500000|2023-11-21 20:45:00|940.1|935.1|940.1|935.1|940.2|935.2|940|935|13
1700599800000|2023-11-21 20:50:00|940.2|935.2|939.7|934.7|940.2|935.2|939.4|934.4|29
1700600100000|2023-11-21 20:55:00|939.6|934.6|939.1|934.1|939.6|934.6|938.9|933.9|20
1700600400000|2023-11-21 21:00:00|939|934|939.4|934.4|939.5|934.5|939|934|21
1700600700000|2023-11-21 21:05:00|939.5|934.5|939.8|934.8|939.9|934.9|939.4|934.4|13
1700601000000|2023-11-21 21:10:00|939.9|934.9|939.9|934.9|939.9|934.9|939.8|934.8|11
1700601300000|2023-11-21 21:15:00|939.8|934.8|939.8|934.8|939.9|934.9|939.7|934.7|6
1700601600000|2023-11-21 21:20:00|939.7|934.7|939.9|934.9|940.1|935.1|939.7|934.7|14
1700601900000|2023-11-21 21:25:00|939.8|934.8|940.2|935.2|940.4|935.4|939.8|934.8|10
1700602200000|2023-11-21 21:30:00|939.5|934.5|939.9|934.9|940|935|939.3|934.3|17
1700602500000|2023-11-21 21:35:00|940|935|940.5|935.5|940.6|935.6|939.9|934.9|30
1700602800000|2023-11-21 21:40:00|940.6|935.6|940.6|935.6|940.7|935.7|940.4|935.4|23
1700603100000|2023-11-21 21:45:00|940.5|935.5|940.6|935.6|940.7|935.7|940.5|935.5|14
1700603400000|2023-11-21 21:50:00|940.5|935.5|940|935|940.6|935.6|940|935|31
1700603700000|2023-11-21 21:55:00|940.1|935.1|939.9|934.9|940.4|935.4|939.8|934.8|56
1700607600000|2023-11-21 23:00:00|942.3|934.3|940.2|935.2|942.3|936.2|940|933|32
1700607900000|2023-11-21 23:05:00|940.1|935.1|940.8|935.8|940.8|935.8|940.1|935.1|21
1700608200000|2023-11-21 23:10:00|940.9|935.9|941.4|936.4|941.6|936.6|940.8|935.8|20
1700608500000|2023-11-21 23:15:00|941.5|936.5|942.1|937.1|942.2|937.2|941.4|936.4|17
1700608800000|2023-11-21 23:20:00|942.2|937.2|941.7|936.7|942.3|937.3|941.7|936.7|9
1700609100000|2023-11-21 23:25:00|941.8|936.8|941|936|941.8|936.8|941|936|11
1700609400000|2023-11-21 23:30:00|941.2|936.2|940.6|935.6|941.2|936.2|940.5|935.5|10
1700609700000|2023-11-21 23:35:00|940.5|935.5|940.9|935.9|940.9|935.9|940.5|935.5|9
1700610000000|2023-11-21 23:40:00|940.7|935.7|940.2|935.2|940.9|935.9|940.1|935.1|15
1700610300000|2023-11-21 23:45:00|940.1|935.1|939.3|934.3|940.2|935.2|939.2|934.2|47
1700610600000|2023-11-21 23:50:00|939.4|934.4|938.4|933.4|939.6|934.6|938.4|933.4|34
1700610900000|2023-11-21 23:55:00|938.5|933.5|938.3|933.3|938.6|933.6|937.8|932.8|32
1700611200000|2023-11-22 00:00:00|938.1|933.1|936.9|931.9|938.3|933.3|936.9|931.9|42
1700611500000|2023-11-22 00:05:00|936.8|931.8|937.3|932.3|937.8|932.8|936.8|931.8|44
1700611800000|2023-11-22 00:10:00|937.4|932.4|937|932|937.7|932.7|937|932|43
1700612100000|2023-11-22 00:15:00|936.9|931.9|936.5|931.5|937|932|935.9|930.9|39
1700612400000|2023-11-22 00:20:00|936.4|931.4|936.1|931.1|936.8|931.8|936.1|931.1|34
1700612700000|2023-11-22 00:25:00|936|931|936.8|931.8|936.8|931.8|936|931|22
1700613000000|2023-11-22 00:30:00|936.9|931.9|936.7|931.7|937.2|932.2|936.7|931.7|15
1700613300000|2023-11-22 00:35:00|936.6|931.6|936.3|931.3|936.7|931.7|936.1|931.1|25
1700613600000|2023-11-22 00:40:00|936.2|931.2|936.8|931.8|937.2|932.2|936.2|931.2|41
1700613900000|2023-11-22 00:45:00|936.7|931.7|936.4|931.4|937.4|932.4|936.3|931.3|34
1700614200000|2023-11-22 00:50:00|936.3|931.3|936.4|931.4|937|932|936.1|931.1|33
1700614500000|2023-11-22 00:55:00|936.6|931.6|936.7|931.7|936.8|931.8|936.2|931.2|45
1700614800000|2023-11-22 01:00:00|936.8|931.8|937.4|932.4|937.7|932.7|936.7|931.7|61
1700615100000|2023-11-22 01:05:00|937.5|932.5|937.8|932.8|937.8|932.8|937.4|932.4|26
1700615400000|2023-11-22 01:10:00|937.7|932.7|938|933|938.1|933.1|937.7|932.7|20
1700615700000|2023-11-22 01:15:00|937.9|932.9|937.2|935.4|938.2|935.7|936.6|932.9|59
1700616000000|2023-11-22 01:20:00|938.2|933.2|937|932|938.3|933.3|936.9|931.9|30
1700616300000|2023-11-22 01:25:00|937.1|932.1|936.8|931.8|937.2|932.2|936.3|931.3|60
1700616600000|2023-11-22 01:30:00|936.9|931.9|937.9|932.9|938.1|933.1|936.8|931.8|63
1700616900000|2023-11-22 01:35:00|938|933|937.6|932.6|938|933|936.7|931.7|83
1700617200000|2023-11-22 01:40:00|937.7|932.7|937.5|932.5|938.2|933.2|937.3|932.3|36
1700617500000|2023-11-22 01:45:00|937.6|932.6|936.9|931.9|937.9|932.9|936.9|931.9|43
1700617800000|2023-11-22 01:50:00|936.8|931.8|936.5|931.5|937.2|932.2|936.4|931.4|54
1700618100000|2023-11-22 01:55:00|936.4|931.4|936.6|931.6|936.9|931.9|936.2|931.2|87
1700618400000|2023-11-22 02:00:00|936.5|931.5|936.2|931.2|936.6|931.6|936.1|931.1|102
1700618700000|2023-11-22 02:05:00|936.3|931.3|936.1|931.1|937.1|932.1|936.1|931.1|71
1700619000000|2023-11-22 02:10:00|936.3|931.3|936.1|931.1|936.3|931.3|935.4|930.4|110
1700619300000|2023-11-22 02:15:00|936.2|931.2|937.2|932.2|937.3|932.3|936.2|931.2|83
1700619600000|2023-11-22 02:20:00|937.1|932.1|936.4|931.4|937.3|932.3|936.4|931.4|48
1700619900000|2023-11-22 02:25:00|936.5|931.5|936.9|931.9|937|932|936.3|931.3|48
1700620200000|2023-11-22 02:30:00|936.8|931.8|936.8|931.8|937.1|932.1|936.5|931.5|54
1700620500000|2023-11-22 02:35:00|937|932|938.2|933.2|938.4|933.4|936.9|931.9|65
1700620800000|2023-11-22 02:40:00|938.1|933.1|938|933|938.2|933.2|937.8|932.8|85
1700621100000|2023-11-22 02:45:00|938.1|933.1|938.8|933.8|939|934|938|933|49
1700621400000|2023-11-22 02:50:00|938.9|933.9|939.2|934.2|939.4|934.4|938.7|933.7|35
1700621700000|2023-11-22 02:55:00|939.3|934.3|939.1|934.1|939.4|934.4|938.4|933.4|33
1700622000000|2023-11-22 03:00:00|939.2|934.2|939.9|934.9|939.9|934.9|939|934|60
1700622300000|2023-11-22 03:05:00|940|935|940.1|935.1|940.3|935.3|939.8|934.8|41
1700622600000|2023-11-22 03:10:00|940.2|935.2|939.7|934.7|940.2|935.2|939.5|934.5|44
1700622900000|2023-11-22 03:15:00|939.8|934.8|939.8|934.8|939.9|934.9|939.3|934.3|42
1700623200000|2023-11-22 03:20:00|939.9|934.9|939.5|934.5|940.2|935.2|939.5|934.5|50
1700623500000|2023-11-22 03:25:00|939.6|934.6|939.3|934.3|940|935|939.3|934.3|37
1700623800000|2023-11-22 03:30:00|939.4|934.4|939.8|934.8|939.9|934.9|939.3|934.3|27
1700624100000|2023-11-22 03:35:00|939.7|934.7|939.5|934.5|939.9|934.9|939.4|934.4|32
1700624400000|2023-11-22 03:40:00|939.4|934.4|939.1|934.1|939.4|934.4|938.9|933.9|45
1700624700000|2023-11-22 03:45:00|939|934|938.1|933.1|939|934|938|933|49
1700625000000|2023-11-22 03:50:00|938|933|937.6|932.6|938.2|933.2|937.5|932.5|38
1700625300000|2023-11-22 03:55:00|937.5|932.5|938.2|933.2|938.3|933.3|937.5|932.5|45
1700625600000|2023-11-22 04:00:00|938.3|933.3|938.4|933.4|938.8|933.8|938.1|933.1|29
1700625900000|2023-11-22 04:05:00|938.3|933.3|939|934|939|934|938.2|933.2|16
1700626200000|2023-11-22 04:10:00|938.9|933.9|938.6|933.6|938.9|933.9|938.3|933.3|30
1700626500000|2023-11-22 04:15:00|938.7|933.7|938.5|933.5|939.1|934.1|938.4|933.4|35
1700626800000|2023-11-22 04:20:00|938.6|933.6|938.3|933.3|939|934|938.3|933.3|30
1700627100000|2023-11-22 04:25:00|938.2|933.2|938.3|933.3|938.4|933.4|938|933|20
1700627400000|2023-11-22 04:30:00|938.2|933.2|938|933|938.2|933.2|937.7|932.7|23
1700627700000|2023-11-22 04:35:00|937.9|932.9|938.6|933.6|938.8|933.8|937.8|932.8|45
1700628000000|2023-11-22 04:40:00|938.7|933.7|939|934|939.2|934.2|938.6|933.6|36
1700628300000|2023-11-22 04:45:00|939.1|934.1|938.8|933.8|939.3|934.3|938.8|933.8|76
1700628600000|2023-11-22 04:50:00|938.9|933.9|938.9|933.9|939.3|934.3|938.8|933.8|47
1700628900000|2023-11-22 04:55:00|938.8|933.8|938.6|933.6|939.2|934.2|938.5|933.5|35
1700629200000|2023-11-22 05:00:00|938.5|933.5|938.5|933.5|938.9|933.9|938.3|933.3|72
1700629500000|2023-11-22 05:05:00|938.4|933.4|938.7|933.7|938.9|933.9|938.4|933.4|61
1700629800000|2023-11-22 05:10:00|938.8|933.8|938.5|933.5|938.9|933.9|938.4|933.4|66
1700630100000|2023-11-22 05:15:00|938.4|933.4|938.4|933.4|938.5|933.5|938.1|933.1|48
1700630400000|2023-11-22 05:20:00|938.3|933.3|937.7|932.7|938.7|933.7|937.6|932.6|46
1700630700000|2023-11-22 05:25:00|937.6|932.6|937.6|932.6|937.7|932.7|937.4|932.4|39
1700631000000|2023-11-22 05:30:00|937.7|932.7|937.3|932.3|938.7|933.7|937.3|932.3|109
1700631300000|2023-11-22 05:35:00|937.5|932.5|937.2|932.2|938.2|933.2|937|932|63
1700631600000|2023-11-22 05:40:00|937.3|932.3|937|932|937.5|932.5|937|932|38
1700631900000|2023-11-22 05:45:00|936.9|931.9|936.9|931.9|937.2|932.2|936.6|931.6|80
1700632200000|2023-11-22 05:50:00|937|932|936.5|931.5|937.1|932.1|936.4|931.4|77
1700632500000|2023-11-22 05:55:00|936.6|931.6|936.3|931.3|936.8|931.8|935.7|930.7|139
1700632800000|2023-11-22 06:00:00|936.2|931.2|936|931|936.6|931.6|935.9|930.9|125
1700633100000|2023-11-22 06:05:00|936.1|931.1|935.7|930.7|936.4|931.4|935.3|930.3|66
1700633400000|2023-11-22 06:10:00|935.8|930.8|935.6|930.6|936.4|931.4|935.6|930.6|67
1700633700000|2023-11-22 06:15:00|935.7|930.7|935.6|930.6|936.1|931.1|935.4|930.4|76
1700634000000|2023-11-22 06:20:00|935.8|930.8|937.1|932.1|937.7|932.7|935.6|930.6|81
1700634300000|2023-11-22 06:25:00|937.2|932.2|937.1|932.1|937.7|932.7|937|932|46
1700634600000|2023-11-22 06:30:00|937.2|932.2|937|932|937.4|932.4|936.4|931.4|102
1700634900000|2023-11-22 06:35:00|937.1|932.1|937.3|932.3|937.6|932.6|936.9|931.9|63
1700635200000|2023-11-22 06:40:00|937.5|932.5|938|933|938.4|933.4|937.2|932.2|64
1700635500000|2023-11-22 06:45:00|938.1|933.1|938.6|933.6|938.6|933.6|937.9|932.9|64
1700635800000|2023-11-22 06:50:00|938.5|933.5|938.6|933.6|938.7|933.7|938|933|63
1700636100000|2023-11-22 06:55:00|938.8|933.8|939.8|934.8|940.2|935.2|938.7|933.7|59
1700636400000|2023-11-22 07:00:00|939.7|934.7|940|935|940.4|935.4|939.5|934.5|75
1700636700000|2023-11-22 07:05:00|939.9|934.9|940.2|935.2|940.7|935.7|939.4|934.4|57
1700637000000|2023-11-22 07:10:00|940.4|935.4|940.4|935.4|940.8|935.8|940.1|935.1|82
1700637300000|2023-11-22 07:15:00|940.3|935.3|940.6|935.6|940.6|935.6|939.8|934.8|98
1700637600000|2023-11-22 07:20:00|940.3|935.3|939.6|934.6|940.6|935.6|939.5|934.5|98
1700637900000|2023-11-22 07:25:00|939.7|934.7|939.8|934.8|940.3|935.3|939.4|934.4|73
1700638200000|2023-11-22 07:30:00|939.7|934.7|938.4|933.4|939.8|934.8|938.4|933.4|121
1700638500000|2023-11-22 07:35:00|938.3|933.3|938.5|933.5|939.6|934.6|938|933|132
1700638800000|2023-11-22 07:40:00|938.4|933.4|938.9|933.9|939.3|934.3|938|933|116
1700639100000|2023-11-22 07:45:00|938.8|933.8|938.7|933.7|939|934|938.4|933.4|87
1700639400000|2023-11-22 07:50:00|938.6|933.6|940.6|935.6|940.6|935.6|938.6|933.6|123
1700639700000|2023-11-22 07:55:00|940.5|935.5|938.6|936.8|941.6|937.3|938.6|935.5|60
1700640000000|2023-11-22 08:00:00|938.7|936.9|940.9|935.9|941.1|937.4|938.6|935.7|142
1700640300000|2023-11-22 08:05:00|941|936|942.2|937.2|942.2|937.2|940.9|935.9|81
1700640600000|2023-11-22 08:10:00|942.1|937.1|942.6|937.6|943.3|939.6|941.4|937.1|49
1700640900000|2023-11-22 08:15:00|942.7|937.7|940.8|935.8|942.7|937.7|940.8|935.8|35
1700641200000|2023-11-22 08:20:00|940.9|935.9|939.2|934.2|941.3|936.3|939.2|934.2|49
1700641500000|2023-11-22 08:25:00|939.3|934.3|939.3|934.3|939.4|934.4|938.9|933.9|41
1700641800000|2023-11-22 08:30:00|939.4|934.4|939.7|934.7|939.9|934.9|939.4|934.4|30
1700642100000|2023-11-22 08:35:00|939.8|934.8|938.3|933.3|939.8|934.8|937.3|932.3|57
1700642400000|2023-11-22 08:40:00|938.5|933.5|938.5|933.5|939|934|937.8|932.8|50
1700642700000|2023-11-22 08:45:00|938.6|933.6|937.3|932.3|938.9|933.9|937.2|932.2|32
1700643000000|2023-11-22 08:50:00|937.4|932.4|939.5|934.5|939.7|934.7|937.4|932.4|40
1700643300000|2023-11-22 08:55:00|939.4|934.4|939.2|934.2|939.8|934.8|938.9|933.9|72
1700643600000|2023-11-22 09:00:00|939.1|934.1|939.4|934.4|939.6|934.6|939|934|52
1700643900000|2023-11-22 09:05:00|939.5|934.5|938.8|937|940|937|938.4|934.2|60
1700644200000|2023-11-22 09:10:00|938.5|936.7|939.4|934.4|940|936.8|938.3|934.4|40
1700644500000|2023-11-22 09:15:00|939.5|934.5|938.8|933.8|939.5|934.5|938.8|933.8|66
1700644800000|2023-11-22 09:20:00|938.7|933.7|938.8|933.8|939|934|938.4|933.4|76
1700645100000|2023-11-22 09:25:00|938.7|933.7|939.2|934.2|939.4|934.4|938.5|933.5|37
1700645400000|2023-11-22 09:30:00|939.3|934.3|938.5|936.7|940|936.8|938.4|934.3|48
1700645700000|2023-11-22 09:35:00|938.4|936.6|939.8|934.8|939.9|936.7|938.3|934.6|65
1700646000000|2023-11-22 09:40:00|939.9|934.9|938.7|936.9|940|936.9|938.3|934.8|48
1700646300000|2023-11-22 09:45:00|940.7|935.7|941.4|936.4|941.4|936.4|940.6|935.6|29
1700646600000|2023-11-22 09:50:00|939.1|937.3|940.2|935.2|940.6|937.3|939.1|934.7|61
1700646900000|2023-11-22 09:55:00|940.3|935.3|940.3|935.3|940.6|935.6|940.1|935.1|34
1700647200000|2023-11-22 10:00:00|940.2|935.2|940.9|935.9|941|936|940.2|935.2|37
1700647500000|2023-11-22 10:05:00|940.8|935.8|939.8|934.8|940.8|935.8|939.8|934.8|66
1700647800000|2023-11-22 10:10:00|939.9|934.9|939.5|934.5|940|936.4|938.2|934.4|36
1700648100000|2023-11-22 10:15:00|939.6|934.6|939.3|934.3|939.6|934.6|939.1|934.1|28
1700648400000|2023-11-22 10:20:00|939.4|934.4|940.2|935.2|940.3|936.4|938.1|934.3|43
1700648700000|2023-11-22 10:25:00|940.1|935.1|939.9|934.9|940.3|935.3|939.9|934.9|45
1700649000000|2023-11-22 10:30:00|940|935|939.6|934.6|940.2|935.2|939.1|934.1|35
1700649300000|2023-11-22 10:35:00|939.7|934.7|939.1|934.1|940.3|935.3|939.1|934.1|28
1700649600000|2023-11-22 10:40:00|939.2|934.2|940.5|935.5|940.5|935.5|939.2|934.2|29
1700649900000|2023-11-22 10:45:00|940.4|935.4|940.7|935.7|940.7|935.7|940.2|935.2|20
1700650200000|2023-11-22 10:50:00|940.8|935.8|940.9|935.9|941|936|940.6|935.6|30
1700650500000|2023-11-22 10:55:00|941|936|941.7|936.7|941.7|936.7|941|936|21
1700650800000|2023-11-22 11:00:00|940.1|938.3|942.9|937.9|942.9|938.6|940.1|937.4|26
1700651100000|2023-11-22 11:05:00|943|938|944.3|939.3|944.3|939.3|943|938|24
1700651400000|2023-11-22 11:10:00|944.5|939.5|945.3|940.3|945.3|940.3|944.1|939.1|43
1700651700000|2023-11-22 11:15:00|945.2|940.2|945.1|940.1|945.2|940.2|944.9|939.9|12
1700652000000|2023-11-22 11:20:00|945.2|940.2|945.2|940.2|945.9|940.9|945.1|940.1|16
1700652300000|2023-11-22 11:25:00|945.3|940.3|945.2|940.2|945.6|940.6|944.6|939.6|22
1700652600000|2023-11-22 11:30:00|945.4|940.4|943.9|938.9|946.2|941.2|943.6|938.6|57
1700652900000|2023-11-22 11:35:00|944|939|943.3|938.3|944|939|943.3|938.3|23
1700653200000|2023-11-22 11:40:00|943.4|938.4|944.1|939.1|944.1|939.1|943|938|21
1700653500000|2023-11-22 11:45:00|944|939|943.8|938.8|944.1|939.1|943.7|938.7|30
1700653800000|2023-11-22 11:50:00|943.9|938.9|942.3|937.3|943.9|938.9|942|937|47
1700654100000|2023-11-22 11:55:00|942.1|937.1|942.5|937.5|942.5|937.5|942.1|937.1|11
1700654400000|2023-11-22 12:00:00|942.4|937.4|943.2|938.2|943.2|938.2|942.4|937.4|45
1700654700000|2023-11-22 12:05:00|943.3|938.3|942.6|937.6|943.5|938.5|942.6|937.6|47
1700655000000|2023-11-22 12:10:00|942.7|937.7|943.4|938.4|943.4|938.4|942.6|937.6|32
1700655300000|2023-11-22 12:15:00|943.5|938.5|943.2|938.2|943.5|938.5|943|938|27
1700655600000|2023-11-22 12:20:00|943.1|938.1|942.6|937.6|943.2|938.2|942.5|937.5|64
1700655900000|2023-11-22 12:25:00|942.5|937.5|942.8|937.8|943|938|942.5|937.5|20
1700656200000|2023-11-22 12:30:00|942.9|937.9|943.3|938.3|943.6|938.6|942.9|937.9|47
1700656500000|2023-11-22 12:35:00|943.4|938.4|943.6|938.6|943.7|938.7|943.3|938.3|17
1700656800000|2023-11-22 12:40:00|943.7|938.7|941.7|936.7|943.8|938.8|941.5|936.5|31
1700657100000|2023-11-22 12:45:00|941.6|936.6|942.6|937.6|942.7|937.7|941.6|936.6|40
1700657400000|2023-11-22 12:50:00|942.7|937.7|941.9|936.9|942.8|937.8|941.9|936.9|41
1700657700000|2023-11-22 12:55:00|942|937|942.6|937.6|942.7|937.7|941.8|936.8|32
1700658000000|2023-11-22 13:00:00|942.7|937.7|944.5|939.5|944.5|939.5|942.3|937.3|80
1700658300000|2023-11-22 13:05:00|944.6|939.6|943.3|938.3|944.9|939.9|942.8|937.8|111
1700658600000|2023-11-22 13:10:00|943.2|938.2|941.8|936.8|943.7|938.7|941.6|936.6|73
1700658900000|2023-11-22 13:15:00|941.7|936.7|939.9|934.9|941.7|936.7|938.3|933.3|134
1700659200000|2023-11-22 13:20:00|940|935|938.5|933.5|940.8|935.8|936|931|183
1700659500000|2023-11-22 13:25:00|938.4|933.4|938.5|933.5|938.5|933.5|937|932|65
1700659800000|2023-11-22 13:30:00|937.9|932.9|934.1|929.1|937.9|933|933.4|928.4|187
1700660100000|2023-11-22 13:35:00|934.3|929.3|932.9|927.9|934.7|929.7|930.5|925.6|140
1700660400000|2023-11-22 13:40:00|933|928|931.6|929.8|934|929.9|931.5|926.6|92
1700660700000|2023-11-22 13:45:00|932.9|927.9|933.7|931.9|935.8|932|932.7|927.7|103
1700661000000|2023-11-22 13:50:00|935.1|930.1|935.4|930.4|936.4|932.5|934.2|929.7|61
1700661300000|2023-11-22 13:55:00|935.5|930.5|936.5|931.5|936.8|931.8|935.4|930.4|65
1700661600000|2023-11-22 14:00:00|936.6|931.6|933.6|928.6|936.8|931.8|933.3|928.6|98
1700661900000|2023-11-22 14:05:00|933.5|928.5|932.3|927.3|933.9|928.9|931.2|926.2|86
1700662200000|2023-11-22 14:10:00|932.2|927.2|929.2|924.2|932.9|927.9|929.2|924.2|102
1700662500000|2023-11-22 14:15:00|929.1|924.1|926.8|921.8|930.2|925.2|926.8|921.8|97
1700662800000|2023-11-22 14:20:00|926.9|921.9|926.1|921.1|928.2|923.2|925.8|920.8|95
1700663100000|2023-11-22 14:25:00|926|921|926.6|921.6|926.9|921.9|925|920|74
1700663400000|2023-11-22 14:30:00|926.7|921.7|925.9|920.9|926.8|921.8|924.9|919.9|121
1700663700000|2023-11-22 14:35:00|925.8|920.8|928.7|923.7|929.6|924.6|925.7|920.7|167
1700664000000|2023-11-22 14:40:00|928.6|923.6|930.8|925.8|930.8|926|927.5|923.2|79
1700664300000|2023-11-22 14:45:00|930.7|925.7|928.8|923.8|930.7|925.7|928.7|923.7|65
1700664600000|2023-11-22 14:50:00|928.7|923.7|928.2|923.2|928.7|923.7|927.5|922.5|94
1700664900000|2023-11-22 14:55:00|928.3|923.3|927|922|928.9|923.9|927|922|80
1700665200000|2023-11-22 15:00:00|926.7|921.7|925.2|920.2|927.5|922.5|923.8|918.8|183
1700665500000|2023-11-22 15:05:00|925.3|920.3|923.6|918.6|926.2|921.2|923.1|918.1|159
1700665800000|2023-11-22 15:10:00|923.7|918.7|923.6|918.6|924.4|919.4|923|918|139
1700666100000|2023-11-22 15:15:00|923.3|918.3|923.2|918.2|924.5|919.5|922.4|917.4|133
1700666400000|2023-11-22 15:20:00|923|918|924.7|919.7|924.7|919.7|923|918|103
1700666700000|2023-11-22 15:25:00|924.9|919.9|925.7|920.7|925.7|920.7|923.8|918.8|131
1700667000000|2023-11-22 15:30:00|925.8|920.8|926.4|921.4|926.7|921.7|925|920|154
1700667300000|2023-11-22 15:35:00|926.3|921.3|926|921|926.8|921.8|925.5|920.5|104
1700667600000|2023-11-22 15:40:00|925.9|920.9|928.7|923.7|929.2|924.2|925.8|920.8|130
1700667900000|2023-11-22 15:45:00|928.6|923.6|929|924|929.7|924.7|928.3|923.3|92
1700668200000|2023-11-22 15:50:00|928.7|923.7|928.2|923.2|929.8|924.8|927.8|922.8|74
1700668500000|2023-11-22 15:55:00|928.4|923.4|928.7|923.7|928.8|923.8|928|923|74
1700668800000|2023-11-22 16:00:00|928.8|923.8|930.4|925.4|930.8|925.8|928.8|923.8|82
1700669100000|2023-11-22 16:05:00|930.3|925.3|929.7|924.7|930.4|925.4|929.2|924.2|53
1700669400000|2023-11-22 16:10:00|929.8|924.8|930.7|925.7|930.8|925.8|929.6|924.6|53
1700669700000|2023-11-22 16:15:00|930.5|925.5|929.9|924.9|930.6|925.6|929.2|924.2|65
1700670000000|2023-11-22 16:20:00|929.8|924.8|929.4|924.4|929.8|924.8|927.8|922.8|50
1700670300000|2023-11-22 16:25:00|929.3|924.3|929.4|924.4|930.2|925.2|929.3|924.3|57
1700670600000|2023-11-22 16:30:00|929.5|924.5|929.2|924.2|930.5|925.5|929.1|924.1|52
1700670900000|2023-11-22 16:35:00|929.1|924.1|929.4|924.4|930.1|925.1|928.6|923.6|80
1700671200000|2023-11-22 16:40:00|929.3|924.3|929.4|924.4|929.8|924.8|928.8|923.8|57
1700671500000|2023-11-22 16:45:00|929.3|924.3|928.7|923.7|929.7|924.7|928.7|923.7|35
1700671800000|2023-11-22 16:50:00|928.6|923.6|928.6|923.6|929|924|928.4|923.4|51
1700672100000|2023-11-22 16:55:00|928.7|923.7|929.8|924.8|929.8|924.8|928.5|923.5|37
1700672400000|2023-11-22 17:00:00|929.9|924.9|929.7|924.7|930.5|925.5|929.6|924.6|34
1700672700000|2023-11-22 17:05:00|929.8|924.8|929.1|924.1|930|925|929|924|41
1700673000000|2023-11-22 17:10:00|929|924|929.7|924.7|929.9|924.9|928.5|923.5|34
1700673300000|2023-11-22 17:15:00|929.8|924.8|930.7|925.7|930.7|925.7|929.8|924.8|34
1700673600000|2023-11-22 17:20:00|930.8|925.8|929.9|924.9|931.5|926.5|929.7|924.7|45
1700673900000|2023-11-22 17:25:00|929.8|924.8|930.5|925.5|930.7|925.7|929.4|924.4|38
1700674200000|2023-11-22 17:30:00|930.6|925.6|929.7|924.7|931.1|926.1|929.5|924.5|41
1700674500000|2023-11-22 17:35:00|929.6|924.6|928.2|923.2|929.6|924.6|928.2|923.2|34
1700674800000|2023-11-22 17:40:00|928.1|923.1|928|923|929|924|928|923|30
1700675100000|2023-11-22 17:45:00|928.1|923.1|928.3|923.3|928.8|923.8|927.2|922.2|57
1700675400000|2023-11-22 17:50:00|928.1|923.1|928.1|923.1|928.8|923.8|927.8|922.8|41
1700675700000|2023-11-22 17:55:00|928|923|927.8|922.8|928.4|923.4|927.4|922.4|80
1700676000000|2023-11-22 18:00:00|928|923|929.1|924.1|929.6|924.6|927.5|922.5|91
1700676300000|2023-11-22 18:05:00|929|924|928.2|923.2|929|924|928.1|923.1|31
1700676600000|2023-11-22 18:10:00|928.3|923.3|929|924|929|924|928.2|923.2|22
1700676900000|2023-11-22 18:15:00|929.1|924.1|928|923|929.1|924.1|928|923|23
1700677200000|2023-11-22 18:20:00|928.1|923.1|928.3|923.3|928.4|923.4|928.1|923.1|13
1700677500000|2023-11-22 18:25:00|928.4|923.4|928.4|923.4|928.4|923.4|928|923|29
1700677800000|2023-11-22 18:30:00|928.3|923.3|928.2|923.2|928.6|923.6|928.1|923.1|12
1700678100000|2023-11-22 18:35:00|928.3|923.3|927.8|922.8|928.3|923.3|927.7|922.7|14
1700678400000|2023-11-22 18:40:00|927.9|922.9|927.7|922.7|928.1|923.1|927.6|922.6|14
1700678700000|2023-11-22 18:45:00|927.8|922.8|927.5|922.5|927.9|922.9|927.5|922.5|14
1700679000000|2023-11-22 18:50:00|927.4|922.4|927.6|922.6|927.7|922.7|927.3|922.3|17
1700679300000|2023-11-22 18:55:00|927.5|922.5|927.8|922.8|927.8|922.8|927.5|922.5|14
1700679600000|2023-11-22 19:00:00|927.9|922.9|928.3|923.3|928.4|923.4|927.9|922.9|16
1700679900000|2023-11-22 19:05:00|928.4|923.4|928.3|923.3|928.5|923.5|928.2|923.2|15
1700680200000|2023-11-22 19:10:00|928.4|923.4|927.7|922.7|928.4|923.4|927.7|922.7|21
1700680500000|2023-11-22 19:15:00|927.8|922.8|928.3|923.3|928.4|923.4|927.8|922.8|16
1700680800000|2023-11-22 19:20:00|928.4|923.4|928.3|923.3|928.5|923.5|928.2|923.2|10
1700681100000|2023-11-22 19:25:00|928.5|923.5|928.5|923.5|928.7|923.7|928.3|923.3|13
1700681400000|2023-11-22 19:30:00|928.4|923.4|928.6|923.6|929|924|928.4|923.4|16
1700681700000|2023-11-22 19:35:00|928.7|923.7|927.8|922.8|928.7|923.7|927.6|922.6|31
1700682000000|2023-11-22 19:40:00|927.9|922.9|928.4|923.4|928.4|923.4|927.8|922.8|15
1700682300000|2023-11-22 19:45:00|928.5|923.5|928.6|923.6|928.6|923.6|928.3|923.3|13
1700682600000|2023-11-22 19:50:00|928.7|923.7|928.8|923.8|928.8|923.8|928.6|923.6|10
1700682900000|2023-11-22 19:55:00|928.7|923.7|928.9|923.9|928.9|923.9|928.6|923.6|13
1700683200000|2023-11-22 20:00:00|928.7|923.7|928.8|923.8|929|924|928.4|923.4|15
1700683500000|2023-11-22 20:05:00|928.9|923.9|928.5|923.5|928.9|923.9|928.5|923.5|13
1700683800000|2023-11-22 20:10:00|928.6|923.6|928.7|923.7|928.7|923.7|928.4|923.4|12
1700684100000|2023-11-22 20:15:00|928.8|923.8|928.5|923.5|928.9|923.9|928.5|923.5|12
1700684400000|2023-11-22 20:20:00|928.6|923.6|929|924|929|924|928.6|923.6|11
1700684700000|2023-11-22 20:25:00|928.9|923.9|929|924|929.2|924.2|928.9|923.9|10
1700685000000|2023-11-22 20:30:00|929.1|924.1|929.1|924.1|929.1|924.1|928.9|923.9|9
1700685300000|2023-11-22 20:35:00|929.2|924.2|929.4|924.4|929.5|924.5|929.2|924.2|13
1700685600000|2023-11-22 20:40:00|929.5|924.5|929.4|924.4|929.7|924.7|929.3|924.3|18
1700685900000|2023-11-22 20:45:00|929.5|924.5|929.4|924.4|929.6|924.6|929.2|924.2|12
1700686200000|2023-11-22 20:50:00|929.5|924.5|929.3|924.3|929.5|924.5|929.2|924.2|7
1700686500000|2023-11-22 20:55:00|929.4|924.4|929.2|924.2|929.4|924.4|928.8|923.8|26
1700686800000|2023-11-22 21:00:00|929.1|924.1|928.7|923.7|929.1|924.1|928.7|923.7|11
1700687100000|2023-11-22 21:05:00|928.8|923.8|928.8|923.8|929|924|928.8|923.8|5
1700687400000|2023-11-22 21:10:00|928.7|923.7|928.7|923.7|928.9|923.9|928.7|923.7|5
1700687700000|2023-11-22 21:15:00|928.8|923.8|928.8|923.8|928.8|923.8|928.8|923.8|1
1700688300000|2023-11-22 21:25:00|928.7|923.7|928.8|923.8|928.8|923.8|928.7|923.7|2
1700688600000|2023-11-22 21:30:00|928|923|928.3|923.3|928.5|923.5|927.9|922.9|75
1700688900000|2023-11-22 21:35:00|928.4|923.4|928.4|923.4|928.6|923.6|928.3|923.3|16
1700689200000|2023-11-22 21:40:00|928.3|923.3|928.5|923.5|928.7|923.7|928.1|923.1|47
1700689500000|2023-11-22 21:45:00|928.4|923.4|928.6|923.6|929|924|928.4|923.4|44
1700689800000|2023-11-22 21:50:00|928.5|923.5|929|924|929|924|928.3|923.3|46
1700690100000|2023-11-22 21:55:00|929.1|924.1|928|923|929.6|924.6|928|923|38
1700694000000|2023-11-22 23:00:00|930.7|922.6|928.9|923.9|930.7|924|928.9|922.6|6
1700694300000|2023-11-22 23:05:00|929.2|924.2|929.1|924.1|929.3|924.3|929.1|924.1|10
1700694600000|2023-11-22 23:10:00|929.2|924.2|929.1|924.1|929.2|924.2|929.1|924.1|6
1700694900000|2023-11-22 23:15:00|929.2|924.2|929.1|924.1|929.2|924.2|929.1|924.1|2
1700695200000|2023-11-22 23:20:00|929|924|929.4|924.4|929.5|924.5|929|924|14
1700695500000|2023-11-22 23:25:00|929.3|924.3|929.7|924.7|929.7|924.7|929.3|924.3|11
1700695800000|2023-11-22 23:30:00|929.6|924.6|929.7|924.7|929.8|924.8|929.6|924.6|6
1700696100000|2023-11-22 23:35:00|929.6|924.6|930.1|925.1|930.2|925.2|929.6|924.6|12
1700696400000|2023-11-22 23:40:00|930.2|925.2|930.3|925.3|930.6|925.6|930.1|925.1|10
1700696700000|2023-11-22 23:45:00|930.2|925.2|929.7|924.7|930.2|925.2|928.9|923.9|22
1700697000000|2023-11-22 23:50:00|930.1|925.1|930|925|930.1|925.1|929.5|924.5|24
1700697300000|2023-11-22 23:55:00|929.4|924.4|929.3|924.3|929.9|924.9|929.1|924.1|35
1700697600000|2023-11-23 00:00:00|929.7|924.7|929.4|924.4|929.8|924.8|928.9|923.9|76
1700697900000|2023-11-23 00:05:00|929.3|924.3|929.1|924.1|929.6|924.6|928.8|923.8|77
1700698200000|2023-11-23 00:10:00|928.9|923.9|929.1|924.1|929.4|924.4|928.7|923.7|61
1700698500000|2023-11-23 00:15:00|929|924|929.5|924.5|929.5|924.5|929|924|32
1700698800000|2023-11-23 00:20:00|929.6|924.6|930|925|930|925|929.4|924.4|44
1700699100000|2023-11-23 00:25:00|930.1|925.1|929.8|924.8|930.2|925.2|929.8|924.8|39
1700699400000|2023-11-23 00:30:00|929.9|924.9|929.3|924.3|930.1|925.1|929.3|924.3|49
1700699700000|2023-11-23 00:35:00|929.2|924.2|929.4|924.4|929.6|924.6|929.2|924.2|20
1700700000000|2023-11-23 00:40:00|929.5|924.5|929.4|924.4|929.6|924.6|929.3|924.3|48
1700700300000|2023-11-23 00:45:00|929.3|924.3|929.2|924.2|929.4|924.4|929|924|29
1700700600000|2023-11-23 00:50:00|929.3|924.3|929.9|924.9|929.9|924.9|929.3|924.3|25
1700700900000|2023-11-23 00:55:00|929.8|924.8|930.3|925.3|930.5|925.5|929.8|924.8|61
1700701200000|2023-11-23 01:00:00|930.4|925.4|930.1|925.1|930.6|925.6|930|925|76
1700701500000|2023-11-23 01:05:00|930.2|925.2|929.8|924.8|930.5|925.5|929.7|924.7|47
1700701800000|2023-11-23 01:10:00|929.9|924.9|929.9|924.9|930.1|925.1|929.6|924.6|30
1700702100000|2023-11-23 01:15:00|930|925|929.7|924.7|930.4|925.4|929.5|924.5|113
1700702400000|2023-11-23 01:20:00|929.8|924.8|930|925|930.1|925.1|929.5|924.5|82
1700702700000|2023-11-23 01:25:00|930.1|925.1|930.2|925.2|930.4|925.4|929.9|924.9|65
1700703000000|2023-11-23 01:30:00|930.4|925.4|930.6|925.6|930.8|925.8|929.7|924.7|110
1700703300000|2023-11-23 01:35:00|930.7|925.7|930|925|930.7|925.7|929.7|924.7|127
1700703600000|2023-11-23 01:40:00|930.1|925.1|930|925|930.1|925.1|929.5|924.5|116
1700703900000|2023-11-23 01:45:00|930.2|925.2|931.3|926.3|931.4|926.4|930|925|135
1700704200000|2023-11-23 01:50:00|931.2|926.2|930.9|925.9|931.4|926.4|930.6|925.6|156
1700704500000|2023-11-23 01:55:00|931|926|930.9|925.9|931.2|926.2|930.5|925.5|103
1700704800000|2023-11-23 02:00:00|931|926|931.9|926.9|932.1|927.1|930.6|925.6|106
1700705100000|2023-11-23 02:05:00|932|927|932.8|927.8|932.8|927.8|931.7|926.7|152
1700705400000|2023-11-23 02:10:00|932.7|927.7|933.4|928.4|933.4|928.4|932.6|927.6|71
1700705700000|2023-11-23 02:15:00|933.5|928.5|934.5|929.5|934.7|929.7|933.2|928.2|99
1700706000000|2023-11-23 02:20:00|934.4|929.4|934.3|929.3|934.6|929.6|934.2|929.2|73
1700706300000|2023-11-23 02:25:00|934.4|929.4|933.5|928.5|934.6|929.6|933.4|928.4|51
1700706600000|2023-11-23 02:30:00|933.6|928.6|933.8|928.8|934|929|933.2|928.2|145
1700706900000|2023-11-23 02:35:00|933.7|928.7|933.3|928.3|934|929|933.2|928.2|108
1700707200000|2023-11-23 02:40:00|933.2|928.2|933.1|928.1|933.4|928.4|932.7|927.7|64
1700707500000|2023-11-23 02:45:00|933.2|928.2|933.1|928.1|933.3|928.3|932.7|927.7|104
1700707800000|2023-11-23 02:50:00|933.2|928.2|933.2|928.2|933.3|928.3|932.4|927.4|94
1700708100000|2023-11-23 02:55:00|932.9|927.9|933|928|933.6|928.6|932.8|927.8|146
1700708400000|2023-11-23 03:00:00|933.2|928.2|932.5|927.5|933.4|928.4|932.3|927.3|111
1700708700000|2023-11-23 03:05:00|932.8|927.8|930.9|925.9|932.8|927.8|930.9|925.9|98
1700709000000|2023-11-23 03:10:00|931|926|931.7|926.7|932.1|927.1|930.9|925.9|110
1700709300000|2023-11-23 03:15:00|931.8|926.8|931.9|926.9|932.3|927.3|931.3|926.3|131
1700709600000|2023-11-23 03:20:00|931.8|926.8|931.4|926.4|932.1|927.1|931.4|926.4|96
1700709900000|2023-11-23 03:25:00|931.5|926.5|931.5|926.5|931.9|926.9|931.2|926.2|52
1700710200000|2023-11-23 03:30:00|931.8|926.8|931.7|926.7|931.9|926.9|931.2|926.2|44
1700710500000|2023-11-23 03:35:00|931.5|926.5|931.8|926.8|931.8|926.8|931.2|926.2|55
1700710800000|2023-11-23 03:40:00|931.6|926.6|932.3|927.3|932.5|927.5|931.5|926.5|69
1700711100000|2023-11-23 03:45:00|932|927|932.7|927.7|933.2|928.2|932|927|109
1700711400000|2023-11-23 03:50:00|933|928|933.6|928.6|933.8|928.8|932.6|927.6|122
1700711700000|2023-11-23 03:55:00|933.7|928.7|932.9|927.9|933.7|928.7|932.7|927.7|68
1700712000000|2023-11-23 04:00:00|933.1|928.1|932.5|927.5|933.3|928.3|932.4|927.4|52
1700712300000|2023-11-23 04:05:00|932.9|927.9|932.7|927.7|933|928|932.3|927.3|67
1700712600000|2023-11-23 04:10:00|932.3|927.3|931.6|926.6|932.6|927.6|931.6|926.6|224
1700712900000|2023-11-23 04:15:00|931.9|926.9|931.5|926.5|931.9|926.9|930.7|925.7|55
1700713200000|2023-11-23 04:20:00|931.4|926.4|930.9|925.9|931.8|926.8|930.6|925.6|148
1700713500000|2023-11-23 04:25:00|931.1|926.1|931.3|926.3|931.5|926.5|930.7|925.7|61
1700713800000|2023-11-23 04:30:00|931.1|926.1|931.8|926.8|932.2|927.2|931.1|926.1|113
1700714100000|2023-11-23 04:35:00|931.9|926.9|931.5|926.5|931.9|926.9|931.5|926.5|40
1700714400000|2023-11-23 04:40:00|931.7|926.7|931.5|926.5|931.8|926.8|931.4|926.4|70
1700714700000|2023-11-23 04:45:00|931.7|926.7|930.9|925.9|931.8|926.8|930.7|925.7|122
1700715000000|2023-11-23 04:50:00|931|926|931.3|926.3|931.4|926.4|930.9|925.9|32
1700715300000|2023-11-23 04:55:00|931.2|926.2|931.3|926.3|931.4|926.4|930.9|925.9|26
1700715600000|2023-11-23 05:00:00|931.4|926.4|930.5|925.5|931.4|926.4|930.5|925.5|70
1700715900000|2023-11-23 05:05:00|930.7|925.7|931|926|931|926|930.5|925.5|107
1700716200000|2023-11-23 05:10:00|930.9|925.9|930.9|925.9|931.3|926.3|930.8|925.8|90
1700716500000|2023-11-23 05:15:00|931.1|926.1|930.9|925.9|931.3|926.3|930.9|925.9|95
1700716800000|2023-11-23 05:20:00|931.1|926.1|931.3|926.3|931.8|926.8|930.9|925.9|63
1700717100000|2023-11-23 05:25:00|931.5|926.5|931.1|926.1|931.6|926.6|931|926|125
1700717400000|2023-11-23 05:30:00|931|926|931.1|926.1|931.3|926.3|931|926|66
1700717700000|2023-11-23 05:35:00|931|926|931.4|926.4|931.6|926.6|930.9|925.9|101
1700718000000|2023-11-23 05:40:00|931.2|926.2|931.3|926.3|931.6|926.6|931.1|926.1|130
1700718300000|2023-11-23 05:45:00|931.4|926.4|931.5|926.5|931.9|926.9|931.2|926.2|102
1700718600000|2023-11-23 05:50:00|931.7|926.7|931.4|926.4|931.8|926.8|931.3|926.3|74
1700718900000|2023-11-23 05:55:00|931.3|926.3|932.3|927.3|932.6|927.6|931.3|926.3|176
1700719200000|2023-11-23 06:00:00|932.5|927.5|934|929|934|929|932.1|927.1|76
1700719500000|2023-11-23 06:05:00|934.1|929.1|934.1|929.1|934.6|929.6|933.9|928.9|52
1700719800000|2023-11-23 06:10:00|934|929|933.3|928.3|934.4|929.4|933.2|928.2|130
1700720100000|2023-11-23 06:15:00|933.2|928.2|933|928|933.3|928.3|932.7|927.7|94
1700720400000|2023-11-23 06:20:00|933.1|928.1|932.9|927.9|933.4|928.4|932.6|927.6|88
1700720700000|2023-11-23 06:25:00|933|928|932.5|927.5|933|928|932.5|927.5|41
1700721000000|2023-11-23 06:30:00|932.6|927.6|932.1|927.1|932.6|927.6|931.8|926.8|47
1700721300000|2023-11-23 06:35:00|931.9|926.9|932|927|932.5|927.5|931.6|926.6|63
1700721600000|2023-11-23 06:40:00|932.5|927.5|932.4|927.4|933|928|932|927|77
1700721900000|2023-11-23 06:45:00|932.6|927.6|932.1|927.1|932.6|927.6|932|927|73
1700722200000|2023-11-23 06:50:00|932.2|927.2|932|927|932.2|927.2|931.6|926.6|92
1700722500000|2023-11-23 06:55:00|931.6|926.6|931.4|926.4|932.3|927.3|931.4|926.4|113
1700722800000|2023-11-23 07:00:00|931.7|926.7|931.3|926.3|932|927|931.2|926.2|74
1700723100000|2023-11-23 07:05:00|931.1|926.1|931|926|931.5|926.5|930.3|925.3|92
1700723400000|2023-11-23 07:10:00|930.9|925.9|930.5|925.5|931.5|926.5|930.5|925.5|98
1700723700000|2023-11-23 07:15:00|930.7|925.7|930.3|925.3|930.9|925.9|930.2|925.2|80
1700724000000|2023-11-23 07:20:00|930.2|925.2|930.2|925.2|930.7|925.7|929.9|924.9|101
1700724300000|2023-11-23 07:25:00|930.4|925.4|932.4|927.4|932.4|927.4|930.1|925.1|197
1700724600000|2023-11-23 07:30:00|932.2|927.2|933.1|928.1|933.4|928.4|932.2|927.2|72
1700724900000|2023-11-23 07:35:00|933.2|928.2|932.3|927.3|933.5|928.5|932.3|927.3|92
1700725200000|2023-11-23 07:40:00|932.4|927.4|932|927|932.4|927.4|931.4|926.4|58
1700725500000|2023-11-23 07:45:00|931.9|926.9|932.7|927.7|932.9|927.9|931.7|926.7|115
1700725800000|2023-11-23 07:50:00|932.6|927.6|932.1|927.1|932.8|927.8|931.9|926.9|50
1700726100000|2023-11-23 07:55:00|932|927|932.2|927.2|932.8|927.8|932|927|83
1700726400000|2023-11-23 08:00:00|932.3|927.3|932|927|932.4|927.4|931.1|926.1|95
1700726700000|2023-11-23 08:05:00|931.9|926.9|931.5|926.5|932.2|927.2|931.3|926.3|82
1700727000000|2023-11-23 08:10:00|931.4|926.4|931|926|931.5|926.5|930.9|925.9|26
1700727300000|2023-11-23 08:15:00|930.9|925.9|930|925|931.5|926.5|929.8|924.8|91
1700727600000|2023-11-23 08:20:00|930.2|925.2|927.1|922.1|930.2|925.2|927.1|922.1|148
1700727900000|2023-11-23 08:25:00|927.2|922.2|927.8|922.8|927.9|922.9|926.2|921.2|107
1700728200000|2023-11-23 08:30:00|927.9|922.9|929.2|924.2|929.4|924.4|927.4|922.4|157
1700728500000|2023-11-23 08:35:00|929.1|924.1|929.6|924.6|929.8|924.8|928.8|923.8|100
1700728800000|2023-11-23 08:40:00|929.4|924.4|929.9|924.9|930.2|925.2|929.3|924.3|55
1700729100000|2023-11-23 08:45:00|929.6|924.6|928.7|923.7|930|925|928.1|923.1|77
1700729400000|2023-11-23 08:50:00|928.4|923.4|928.7|923.7|929.2|924.2|928.2|923.2|60
1700729700000|2023-11-23 08:55:00|928.8|923.8|927.8|922.8|929|924|927.4|922.4|42
1700730000000|2023-11-23 09:00:00|928.1|923.1|927.1|922.1|928.8|923.8|927.1|922.1|127
1700730300000|2023-11-23 09:05:00|927|922|927.6|922.6|928.3|923.3|926.9|921.9|106
1700730600000|2023-11-23 09:10:00|927.8|922.8|928.1|923.1|928.1|923.1|927.6|922.6|62
1700730900000|2023-11-23 09:15:00|927.9|922.9|928.2|923.2|928.4|923.4|927.6|922.6|85
1700731200000|2023-11-23 09:20:00|927.9|922.9|927.3|922.3|928.1|923.1|927.2|922.2|70
1700731500000|2023-11-23 09:25:00|927.5|922.5|926.9|921.9|927.6|922.6|926.8|921.8|66
1700731800000|2023-11-23 09:30:00|927.1|922.1|927.5|922.5|928.1|923.1|927.1|922.1|125
1700732100000|2023-11-23 09:35:00|927.7|922.7|927.2|922.2|928|923|927.1|922.1|106
1700732400000|2023-11-23 09:40:00|927.5|922.5|927.9|922.9|928.1|923.1|927.1|922.1|67
1700732700000|2023-11-23 09:45:00|928.1|923.1|925.9|920.9|928.1|923.1|925.7|920.7|117
1700733000000|2023-11-23 09:50:00|926.1|921.1|926.4|921.4|926.8|921.8|925.8|920.8|84
1700733300000|2023-11-23 09:55:00|926.6|921.6|926.3|921.3|926.6|921.6|925.8|920.8|80
1700733600000|2023-11-23 10:00:00|926.5|921.5|927|922|927.3|922.3|926.3|921.3|90
1700733900000|2023-11-23 10:05:00|926.7|921.7|926.5|921.5|927|922|926.3|921.3|45
1700734200000|2023-11-23 10:10:00|926.8|921.8|926.3|921.3|927.2|922.2|926.3|921.3|60
1700734500000|2023-11-23 10:15:00|926.4|921.4|925.7|920.7|926.6|921.6|925.4|920.4|78
1700734800000|2023-11-23 10:20:00|925.8|920.8|926|921|926|921|925.4|920.4|53
1700735100000|2023-11-23 10:25:00|925.7|920.7|926.8|921.8|927.4|922.4|925.7|920.7|39
1700735400000|2023-11-23 10:30:00|927|922|926.3|921.3|927.4|922.4|926.2|921.2|60
1700735700000|2023-11-23 10:35:00|926.2|921.2|925.6|920.6|926.3|921.3|925.1|920.1|58
1700736000000|2023-11-23 10:40:00|925.7|920.7|924.9|919.9|925.9|920.9|924.9|919.9|31
1700736300000|2023-11-23 10:45:00|925.1|920.1|925|920|925.5|920.5|924.9|919.9|45
1700736600000|2023-11-23 10:50:00|925.2|920.2|925.4|920.4|925.4|920.4|925|920|42
1700736900000|2023-11-23 10:55:00|925.2|920.2|926.9|921.9|927|922|925.2|920.2|52
1700737200000|2023-11-23 11:00:00|926.7|921.7|927.2|922.2|927.4|922.4|926.7|921.7|60
1700737500000|2023-11-23 11:05:00|926.9|921.9|927.6|922.6|928|923|926.8|921.8|66
1700737800000|2023-11-23 11:10:00|927.7|922.7|926.5|921.5|927.7|922.7|926.4|921.4|39
1700738100000|2023-11-23 11:15:00|926.8|921.8|927.8|922.8|927.8|922.8|926.5|921.5|55
1700738400000|2023-11-23 11:20:00|927.6|922.6|928.3|923.3|928.6|923.6|927.2|922.2|64
1700738700000|2023-11-23 11:25:00|928.4|923.4|928|923|928.5|923.5|927.7|922.7|41
1700739000000|2023-11-23 11:30:00|927.7|922.7|927.7|922.7|928|923|927.4|922.4|37
1700739300000|2023-11-23 11:35:00|927.2|922.2|927.3|922.3|927.6|922.6|927|922|45
1700739600000|2023-11-23 11:40:00|927.2|922.2|927.3|922.3|927.5|922.5|926.9|921.9|42
1700739900000|2023-11-23 11:45:00|927.2|922.2|926.4|921.4|927.3|922.3|926.4|921.4|86
1700740200000|2023-11-23 11:50:00|926.5|921.5|926.8|921.8|927.1|922.1|926.4|921.4|42
1700740500000|2023-11-23 11:55:00|926.7|921.7|926.8|921.8|927.5|922.5|926.7|921.7|56
1700740800000|2023-11-23 12:00:00|927.1|922.1|927.3|922.3|927.6|922.6|926.7|921.7|50
1700741100000|2023-11-23 12:05:00|927.4|922.4|927.3|922.3|928.2|923.2|927.3|922.3|65
1700741400000|2023-11-23 12:10:00|927.5|922.5|927|922|927.6|922.6|926.8|921.8|71
1700741700000|2023-11-23 12:15:00|926.8|921.8|927.1|922.1|927.5|922.5|926.8|921.8|58
1700742000000|2023-11-23 12:20:00|927.2|922.2|927.6|922.6|928|923|927|922|93
1700742300000|2023-11-23 12:25:00|927.8|922.8|927.6|922.6|928.1|923.1|927.5|922.5|60
1700742600000|2023-11-23 12:30:00|927.8|922.8|927.5|922.5|927.9|922.9|927.2|922.2|55
1700742900000|2023-11-23 12:35:00|927.3|922.3|927.3|922.3|927.5|922.5|926.8|921.8|43
1700743200000|2023-11-23 12:40:00|927.2|922.2|926.5|921.5|927.2|922.2|926.5|921.5|29
1700743500000|2023-11-23 12:45:00|926.7|921.7|926.3|921.3|926.9|921.9|925.9|920.9|61
1700743800000|2023-11-23 12:50:00|926.4|921.4|926.6|921.6|926.9|921.9|926.3|921.3|37
1700744100000|2023-11-23 12:55:00|926.5|921.5|926.4|921.4|926.6|921.6|925.9|920.9|77
1700744400000|2023-11-23 13:00:00|926|921|923.7|918.7|926.4|921.4|923.6|918.6|108
1700744700000|2023-11-23 13:05:00|923.9|918.9|923.5|918.5|924.8|919.8|923.3|918.3|63
1700745000000|2023-11-23 13:10:00|923.4|918.4|921|916|923.4|918.4|920.1|915.1|104
1700745300000|2023-11-23 13:15:00|921.1|916.1|921.4|916.4|922.4|917.4|921|916|92
1700745600000|2023-11-23 13:20:00|921.3|916.3|922.1|917.1|922.4|917.4|921.2|916.2|68
1700745900000|2023-11-23 13:25:00|922.2|917.2|923.4|918.4|925.5|920.5|922.1|917.1|83
1700746200000|2023-11-23 13:30:00|923.3|918.3|924|919|924|919|922.8|917.8|65
1700746500000|2023-11-23 13:35:00|924.1|919.1|922.8|917.8|924.1|919.1|922.8|917.8|52
1700746800000|2023-11-23 13:40:00|922.6|917.6|923.2|918.2|923.6|918.6|922.6|917.6|95
1700747100000|2023-11-23 13:45:00|923.3|918.3|923.6|918.6|923.6|918.6|922.9|917.9|55
1700747400000|2023-11-23 13:50:00|923.7|918.7|923.5|918.5|923.7|918.7|923.2|918.2|68
1700747700000|2023-11-23 13:55:00|923.4|918.4|922.6|917.6|923.5|918.5|922.3|917.3|50
1700748000000|2023-11-23 14:00:00|922.7|917.7|923.3|918.3|923.9|918.9|921.6|916.6|77
1700748300000|2023-11-23 14:05:00|923|918|920.5|915.5|923.7|918.7|920.4|915.4|170
1700748600000|2023-11-23 14:10:00|920.7|915.7|920.6|915.6|920.9|915.9|920|915|84
1700748900000|2023-11-23 14:15:00|920.9|915.9|921.5|916.5|922.4|917.4|920.7|915.7|88
1700749200000|2023-11-23 14:20:00|921.6|916.6|920.9|915.9|921.9|916.9|920.7|915.7|95
1700749500000|2023-11-23 14:25:00|921|916|922|917|922|917|920.9|915.9|92
1700749800000|2023-11-23 14:30:00|921.8|916.8|921.9|916.9|923.1|918.1|921.3|916.3|77
1700750100000|2023-11-23 14:35:00|922|917|922.4|917.4|922.8|917.8|921.7|916.7|76
1700750400000|2023-11-23 14:40:00|922.2|917.2|922.3|917.3|923.4|918.4|922.2|917.2|74
1700750700000|2023-11-23 14:45:00|922.2|917.2|923.3|918.3|923.5|918.5|922.2|917.2|98
1700751000000|2023-11-23 14:50:00|923.2|918.2|921.8|916.8|923.4|918.4|921.6|916.6|71
1700751300000|2023-11-23 14:55:00|922|917|922.8|917.8|923.1|918.1|921.5|916.5|77
1700751600000|2023-11-23 15:00:00|922.6|917.6|921.7|916.7|922.8|917.8|921.4|916.4|118
1700751900000|2023-11-23 15:05:00|921.5|916.5|921.1|916.1|921.9|916.9|920.3|915.3|82
1700752200000|2023-11-23 15:10:00|921.2|916.2|919.9|914.9|921.3|916.3|919.8|914.8|83
1700752500000|2023-11-23 15:15:00|919.8|914.8|921.3|916.3|921.6|916.6|919.6|914.6|82
1700752800000|2023-11-23 15:20:00|921.5|916.5|922.2|917.2|922.9|917.9|921.4|916.4|85
1700753100000|2023-11-23 15:25:00|922.1|917.1|922.2|917.2|922.7|917.7|922|917|73
1700753400000|2023-11-23 15:30:00|922.3|917.3|922.8|917.8|923.3|918.3|921.9|916.9|73
1700753700000|2023-11-23 15:35:00|922.4|917.4|920.5|915.5|922.4|917.4|920.5|915.5|42
1700754000000|2023-11-23 15:40:00|920.4|915.4|919.2|914.2|920.6|915.6|919.1|914.1|23
1700754300000|2023-11-23 15:45:00|919.3|914.3|919.1|914.1|920.3|915.3|919|914|29
1700754600000|2023-11-23 15:50:00|919|914|919.9|914.9|919.9|914.9|918.9|913.9|19
1700754900000|2023-11-23 15:55:00|919.8|914.8|919.6|914.6|919.8|914.8|919.2|914.2|31
1700755200000|2023-11-23 16:00:00|919.7|914.7|919.3|914.3|919.9|914.9|919.3|914.3|26
1700755500000|2023-11-23 16:05:00|919.2|914.2|919.1|914.1|919.3|914.3|918.8|913.8|33
1700755800000|2023-11-23 16:10:00|919.2|914.2|919|914|919.3|914.3|918.8|913.8|28
1700756100000|2023-11-23 16:15:00|918.9|913.9|919.3|914.3|919.4|914.4|918.9|913.9|14
1700756400000|2023-11-23 16:20:00|919.4|914.4|920.8|915.8|920.8|915.8|919.4|914.4|16
1700756700000|2023-11-23 16:25:00|920.9|915.9|920.5|915.5|920.9|915.9|920.4|915.4|15
1700757000000|2023-11-23 16:30:00|920.6|915.6|921|916|921.6|916.6|920.6|915.6|26
1700757300000|2023-11-23 16:35:00|921.1|916.1|920.5|915.5|921.3|916.3|920.5|915.5|13
1700757600000|2023-11-23 16:40:00|920.6|915.6|920.7|915.7|920.9|915.9|920.6|915.6|12
1700757900000|2023-11-23 16:45:00|920.8|915.8|921|916|921|916|920.6|915.6|8
1700758200000|2023-11-23 16:50:00|920.8|915.8|921.2|916.2|921.4|916.4|920.8|915.8|20
1700758500000|2023-11-23 16:55:00|921.1|916.1|920.5|915.5|921.1|916.1|920.3|915.3|14
1700758800000|2023-11-23 17:00:00|920.4|915.4|920|915|920.4|915.4|920|915|11
1700759100000|2023-11-23 17:05:00|920.1|915.1|920.2|915.2|920.2|915.2|920|915|4
1700759400000|2023-11-23 17:10:00|920.1|915.1|920.1|915.1|920.1|915.1|920|915|5
1700759700000|2023-11-23 17:15:00|920|915|920.7|915.7|920.7|915.7|920|915|6
1700760000000|2023-11-23 17:20:00|920.6|915.6|920.7|915.7|920.8|915.8|920.6|915.6|8
1700760300000|2023-11-23 17:25:00|920.6|915.6|920.6|915.6|920.6|915.6|920.5|915.5|5
1700760600000|2023-11-23 17:30:00|920.5|915.5|920.9|915.9|921.1|916.1|920.5|915.5|15
1700760900000|2023-11-23 17:35:00|920.8|915.8|921.2|916.2|921.3|916.3|920.8|915.8|5
1700761200000|2023-11-23 17:40:00|921.1|916.1|920.9|915.9|921.2|916.2|920.8|915.8|7
1700761500000|2023-11-23 17:45:00|920.8|915.8|921.2|916.2|921.2|916.2|920.8|915.8|12
1700761800000|2023-11-23 17:50:00|921.3|916.3|921|916|921.4|916.4|920.7|915.7|13
1700762100000|2023-11-23 17:55:00|920.9|915.9|921|916|921.1|916.1|920.4|915.4|18
1700762400000|2023-11-23 18:00:00|920.9|915.9|920.3|915.3|920.9|915.9|920.3|915.3|7
1700762700000|2023-11-23 18:05:00|920.2|915.2|920.3|915.3|920.3|915.3|920.1|915.1|6
1700763900000|2023-11-23 18:25:00|920.4|915.4|920.4|915.4|920.5|915.5|920.3|915.3|5
1700764200000|2023-11-23 18:30:00|920.5|915.5|920.5|915.5|920.5|915.5|920.4|915.4|3
1700764500000|2023-11-23 18:35:00|920.4|915.4|920.4|915.4|920.4|915.4|920.4|915.4|1
1700764800000|2023-11-23 18:40:00|920.5|915.5|920.5|915.5|920.9|915.9|920.5|915.5|6
1700765100000|2023-11-23 18:45:00|920.4|915.4|920.4|915.4|920.4|915.4|920.4|915.4|1
1700765400000|2023-11-23 18:50:00|920.5|915.5|920.5|915.5|920.5|915.5|920.5|915.5|1
1700766000000|2023-11-23 19:00:00|920.6|915.6|920.6|915.6|920.6|915.6|920.6|915.6|1
1700766300000|2023-11-23 19:05:00|920.7|915.7|920.6|915.6|920.7|915.7|920.6|915.6|2
1700766600000|2023-11-23 19:10:00|920.7|915.7|920.5|915.5|920.7|915.7|920.4|915.4|7
1700766900000|2023-11-23 19:15:00|920.6|915.6|920.9|915.9|920.9|915.9|920.6|915.6|3
1700767200000|2023-11-23 19:20:00|921|916|920.7|915.7|921.1|916.1|920.7|915.7|73
1700767500000|2023-11-23 19:25:00|920.8|915.8|921.1|916.1|921.3|916.3|920.8|915.8|62
1700780400000|2023-11-23 23:00:00|920.2|915.2|920.2|915.2|920.3|915.3|920|915|13
1700780700000|2023-11-23 23:05:00|920.4|915.4|921.4|916.4|921.6|916.6|920.3|915.3|26
1700781000000|2023-11-23 23:10:00|921.5|916.5|921.3|916.3|922|917|921.3|916.3|13
1700781300000|2023-11-23 23:15:00|921.2|916.2|920.3|915.3|921.2|916.2|920.3|915.3|10
1700781600000|2023-11-23 23:20:00|920.4|915.4|920.9|915.9|921.1|916.1|920.4|915.4|9
1700781900000|2023-11-23 23:25:00|920.7|915.7|920.2|915.2|920.7|915.7|920.2|915.2|12
1700782200000|2023-11-23 23:30:00|920.3|915.3|920.5|915.5|920.6|915.6|920.2|915.2|18
1700782500000|2023-11-23 23:35:00|920.6|915.6|920.1|915.1|920.7|915.7|920|915|15
1700782800000|2023-11-23 23:40:00|920.2|915.2|921.3|916.3|921.3|916.3|920.1|915.1|17
1700783100000|2023-11-23 23:45:00|921.4|916.4|920.9|915.9|921.4|916.4|920.8|915.8|12
1700783400000|2023-11-23 23:50:00|921|916|921.8|916.8|922|917|921|916|19
1700783700000|2023-11-23 23:55:00|921.7|916.7|922|917|922|917|921.7|916.7|3
1700784000000|2023-11-24 00:00:00|921.9|916.9|922|917|922|917|921.4|916.4|17
1700784300000|2023-11-24 00:05:00|922.1|917.1|921.4|916.4|922.1|917.1|921.4|916.4|7
1700784600000|2023-11-24 00:10:00|921.5|916.5|921.6|916.6|921.7|916.7|921.5|916.5|4
1700784900000|2023-11-24 00:15:00|921.7|916.7|921.7|916.7|921.9|918.6|920.3|916.7|19
1700785200000|2023-11-24 00:20:00|921.8|916.8|921.7|916.7|921.8|916.8|921.7|916.7|6
1700786100000|2023-11-24 00:35:00|923.2|918.2|922.8|917.8|923.3|918.3|922.8|917.8|8
1700786400000|2023-11-24 00:40:00|922.9|917.9|923.4|918.4|923.4|918.4|922.7|917.7|10
1700786700000|2023-11-24 00:45:00|923.5|918.5|923.9|918.9|924.1|919.1|923.5|918.5|16
1700787000000|2023-11-24 00:50:00|924|919|924.3|919.3|924.5|919.5|923.6|918.6|13
1700787300000|2023-11-24 00:55:00|924.2|919.2|924|919|924.3|919.3|924|919|14
1700787600000|2023-11-24 01:00:00|924.1|919.1|923.9|918.9|924.1|919.1|923.1|918.1|32
1700787900000|2023-11-24 01:05:00|924|919|923.5|918.5|924.3|919.3|923.5|918.5|27
1700788200000|2023-11-24 01:10:00|923.6|918.6|923.1|918.1|923.7|918.7|923.1|918.1|16
1700788500000|2023-11-24 01:15:00|923|918|922.6|917.6|923.1|918.1|922.4|917.4|45
1700788800000|2023-11-24 01:20:00|922.7|917.7|921.9|916.9|922.8|917.8|921.9|916.9|17
1700789100000|2023-11-24 01:25:00|921.8|916.8|921.6|916.6|921.9|916.9|921.4|916.4|13
1700789400000|2023-11-24 01:30:00|921.7|916.7|921.7|916.7|921.9|916.9|921.2|916.2|24
1700789700000|2023-11-24 01:35:00|921.6|916.6|922|917|922|917|921.4|916.4|23
1700790000000|2023-11-24 01:40:00|921.9|916.9|922.1|917.1|922.1|917.1|921.5|916.5|25
1700790300000|2023-11-24 01:45:00|922|917|922.2|917.2|922.3|917.3|921.9|916.9|28
1700790600000|2023-11-24 01:50:00|922.1|917.1|921.6|916.6|922.3|917.3|921.6|916.6|14
1700790900000|2023-11-24 01:55:00|921.7|916.7|922.4|917.4|922.4|917.4|921.7|916.7|18
1700791200000|2023-11-24 02:00:00|922.3|917.3|922.3|917.3|922.4|917.4|922.1|917.1|13
1700791500000|2023-11-24 02:05:00|922.1|917.1|922.1|917.1|922.2|917.2|921.8|916.8|23
1700791800000|2023-11-24 02:10:00|922|917|922.4|917.4|922.4|917.4|922|917|7
1700792100000|2023-11-24 02:15:00|922.3|917.3|922.4|917.4|922.4|917.4|922.1|917.1|8
1700792400000|2023-11-24 02:20:00|922.3|917.3|921.4|916.4|922.3|917.3|921.2|916.2|11
1700792700000|2023-11-24 02:25:00|921.5|916.5|921.2|916.2|921.5|916.5|921.1|916.1|15
1700793000000|2023-11-24 02:30:00|921.1|916.1|921.4|916.4|921.5|916.5|921.1|916.1|15
1700793300000|2023-11-24 02:35:00|921.5|916.5|922|917|922.2|917.2|921.5|916.5|27
1700793600000|2023-11-24 02:40:00|921.9|916.9|921.4|916.4|922.1|917.1|921.4|916.4|16
1700793900000|2023-11-24 02:45:00|921.5|916.5|920.8|915.8|921.5|916.5|920.8|915.8|10
1700794200000|2023-11-24 02:50:00|920.7|915.7|920.8|915.8|920.9|915.9|920.7|915.7|6
1700794500000|2023-11-24 02:55:00|920.7|915.7|920.7|915.7|921.1|916.1|920.7|915.7|8
1700794800000|2023-11-24 03:00:00|920.8|915.8|920.4|915.4|920.9|915.9|920.3|915.3|8
1700795100000|2023-11-24 03:05:00|920.3|915.3|920.6|915.6|920.6|915.6|920.2|915.2|12
1700795400000|2023-11-24 03:10:00|920.7|915.7|920.8|915.8|920.8|915.8|920.6|915.6|12
1700795700000|2023-11-24 03:15:00|920.9|915.9|921|916|921|916|920.8|915.8|7
1700796000000|2023-11-24 03:20:00|921.1|916.1|921.6|916.6|921.6|916.6|921|916|14
1700796300000|2023-11-24 03:25:00|921.7|916.7|922.2|917.2|922.3|917.3|921.7|916.7|12
1700796600000|2023-11-24 03:30:00|922.1|917.1|922.3|917.3|922.6|917.6|922|917|13
1700796900000|2023-11-24 03:35:00|922.4|917.4|921.6|916.6|922.4|917.4|921.6|916.6|11
1700797200000|2023-11-24 03:40:00|921.5|916.5|921.5|916.5|921.7|916.7|921.5|916.5|8
1700797500000|2023-11-24 03:45:00|921.4|916.4|921.6|916.6|921.6|916.6|921.4|916.4|3
1700797800000|2023-11-24 03:50:00|921.7|916.7|921.5|916.5|921.7|916.7|921.5|916.5|3
1700798100000|2023-11-24 03:55:00|921.6|916.6|921.7|916.7|921.7|916.7|921.3|916.3|13
1700798400000|2023-11-24 04:00:00|921.6|916.6|921.7|916.7|921.9|916.9|921.6|916.6|12
1700798700000|2023-11-24 04:05:00|921.6|916.6|921.4|916.4|921.7|916.7|921.3|916.3|19
1700799000000|2023-11-24 04:10:00|921.5|916.5|921.5|916.5|921.8|916.8|921.5|916.5|13
1700799300000|2023-11-24 04:15:00|921.4|916.4|921.2|916.2|921.4|916.4|921.2|916.2|15
1700799600000|2023-11-24 04:20:00|921.3|916.3|921.3|916.3|921.3|916.3|921.1|916.1|9
1700799900000|2023-11-24 04:25:00|921.4|916.4|921.5|916.5|921.5|916.5|921.4|916.4|4
1700800200000|2023-11-24 04:30:00|921.6|916.6|921.4|916.4|921.6|916.6|921.4|916.4|5
1700800500000|2023-11-24 04:35:00|921.5|916.5|921.8|916.8|921.9|916.9|921.5|916.5|6
1700800800000|2023-11-24 04:40:00|921.9|916.9|922|917|922|917|921.8|916.8|4
1700801100000|2023-11-24 04:45:00|922.1|917.1|922.5|917.5|922.5|917.5|922.1|917.1|3
1700801400000|2023-11-24 04:50:00|922.6|917.6|922.9|917.9|923|918|922.5|917.5|9
1700801700000|2023-11-24 04:55:00|923|918|922.9|917.9|923|918|922.9|917.9|2
1700802000000|2023-11-24 05:00:00|922.8|917.8|922.7|917.7|922.8|917.8|922.7|917.7|4
1700802300000|2023-11-24 05:05:00|922.8|917.8|923.1|918.1|923.1|918.1|922.8|917.8|5
1700802600000|2023-11-24 05:10:00|923.2|918.2|923.4|918.4|923.5|918.5|923.2|918.2|3
1700802900000|2023-11-24 05:15:00|923.3|918.3|923.4|918.4|923.4|918.4|923.3|918.3|4
1700803200000|2023-11-24 05:20:00|923.5|918.5|923.5|918.5|923.5|918.5|923.5|918.5|1
1700803500000|2023-11-24 05:25:00|923.4|918.4|923.2|918.2|923.4|918.4|922.9|917.9|12
1700803800000|2023-11-24 05:30:00|923.3|918.3|923.3|918.3|923.6|918.6|923.2|918.2|48
1700804100000|2023-11-24 05:35:00|923.4|918.4|922.6|917.6|923.4|918.4|922.6|917.6|15
1700804400000|2023-11-24 05:40:00|922.8|917.8|922.6|917.6|922.8|917.8|922.6|917.6|9
1700804700000|2023-11-24 05:45:00|922.7|917.7|922.7|917.7|922.8|917.8|922.5|917.5|17
1700805000000|2023-11-24 05:50:00|922.5|917.5|922.8|917.8|922.9|917.9|922.5|917.5|20
1700805300000|2023-11-24 05:55:00|922.9|917.9|923.6|918.6|923.6|918.6|922.8|917.8|29
1700805600000|2023-11-24 06:00:00|923.5|918.5|922.5|917.5|923.5|918.5|922.5|917.5|28
1700805900000|2023-11-24 06:05:00|922.6|917.6|922.3|917.3|922.8|917.8|922.3|917.3|18
1700806200000|2023-11-24 06:10:00|922.4|917.4|922.4|917.4|922.7|917.7|922.4|917.4|25
1700806500000|2023-11-24 06:15:00|922.5|917.5|922.7|917.7|922.7|917.7|922.4|917.4|35
1700806800000|2023-11-24 06:20:00|922.8|917.8|922.9|917.9|923|918|922.7|917.7|13
1700807100000|2023-11-24 06:25:00|923|918|922.7|917.7|923|918|922.7|917.7|8
1700807400000|2023-11-24 06:30:00|922.8|917.8|922.8|917.8|922.9|917.9|922.6|917.6|22
1700807700000|2023-11-24 06:35:00|922.9|917.9|923.6|918.6|923.8|918.8|922.9|917.9|23
1700808000000|2023-11-24 06:40:00|923.5|918.5|923.7|918.7|923.7|918.7|923.3|918.3|12
1700808300000|2023-11-24 06:45:00|923.6|918.6|923.5|918.5|923.7|918.7|923.4|918.4|19
1700808600000|2023-11-24 06:50:00|923.6|918.6|923.6|918.6|923.9|918.9|923.6|918.6|18
1700808900000|2023-11-24 06:55:00|923.5|918.5|923.3|918.3|923.6|918.6|923.3|918.3|13
1700809200000|2023-11-24 07:00:00|923.2|918.2|923.1|918.1|923.3|918.3|923.1|918.1|16
1700809500000|2023-11-24 07:05:00|923.2|918.2|923.5|918.5|923.7|918.7|923.2|918.2|7
1700809800000|2023-11-24 07:10:00|923.3|918.3|922.1|917.1|923.3|918.3|922|917|22
1700810100000|2023-11-24 07:15:00|921.9|916.9|921.1|916.1|922.1|917.1|920.6|915.6|37
1700810400000|2023-11-24 07:20:00|921|916|920.3|915.3|921.1|916.1|920.1|915.1|21
1700810700000|2023-11-24 07:25:00|920.2|915.2|919.7|914.7|920.3|915.3|919.7|914.7|20
1700811000000|2023-11-24 07:30:00|919.8|914.8|920.4|915.4|920.5|915.5|919.8|914.8|11
1700811300000|2023-11-24 07:35:00|920.5|915.5|921.5|916.5|921.6|916.6|920.4|915.4|19
1700811600000|2023-11-24 07:40:00|921.4|916.4|920.9|915.9|921.4|916.4|920.9|915.9|9
1700811900000|2023-11-24 07:45:00|920.8|915.8|920.8|915.8|921.2|916.2|920.8|915.8|12
1700812200000|2023-11-24 07:50:00|920.9|915.9|921.7|916.7|921.7|916.7|920.9|915.9|16
1700812500000|2023-11-24 07:55:00|921.6|916.6|921.9|916.9|921.9|916.9|921.4|916.4|10
1700812800000|2023-11-24 08:00:00|922|917|922.6|917.6|923|918|921.8|916.8|30
1700813100000|2023-11-24 08:05:00|922.5|917.5|922.9|917.9|923|918|922.4|917.4|15
1700813400000|2023-11-24 08:10:00|922.8|917.8|922.4|917.4|922.8|917.8|922|917|16
1700813700000|2023-11-24 08:15:00|922.5|917.5|922.2|917.2|922.8|917.8|922.1|917.1|10
1700814000000|2023-11-24 08:20:00|922.3|917.3|923.7|918.7|923.8|918.8|922.3|917.3|19
1700814300000|2023-11-24 08:25:00|923.8|918.8|924.9|919.9|925|920|923.7|918.7|20
1700814600000|2023-11-24 08:30:00|925|920|925.8|920.8|925.9|920.9|924.8|919.8|31
1700814900000|2023-11-24 08:35:00|925.9|920.9|924.6|919.6|926.1|921.1|924.6|919.6|34
1700815200000|2023-11-24 08:40:00|924.5|919.5|924.6|919.6|925.1|920.1|924.2|919.2|42
1700815500000|2023-11-24 08:45:00|924.7|919.7|925|920|925.2|920.2|924.7|919.7|33
1700815800000|2023-11-24 08:50:00|925.1|920.1|925|920|925.6|920.6|924.9|919.9|30
1700816100000|2023-11-24 08:55:00|924.9|919.9|924.5|919.5|924.9|919.9|924.5|919.5|11
1700816400000|2023-11-24 09:00:00|924.6|919.6|924.4|919.4|924.7|919.7|924.1|919.1|26
1700816700000|2023-11-24 09:05:00|924.3|919.3|924.7|919.7|925|920|924|919|21
1700817000000|2023-11-24 09:10:00|924.6|919.6|925.7|920.7|925.8|920.8|924.5|919.5|31
1700817300000|2023-11-24 09:15:00|925.5|920.5|925.5|920.5|926|921|925.2|920.2|20
1700817600000|2023-11-24 09:20:00|925.7|920.7|925.8|920.8|926.2|921.2|925.5|920.5|18
1700817900000|2023-11-24 09:25:00|926|921|925.9|920.9|926.2|921.2|925.7|920.7|27
1700818200000|2023-11-24 09:30:00|926|921|926.1|921.1|926.6|921.6|925.7|920.7|38
1700818500000|2023-11-24 09:35:00|926|921|925.8|920.8|926|921|925.2|920.2|21
1700818800000|2023-11-24 09:40:00|925.7|920.7|924.9|919.9|925.7|920.7|924.5|919.5|20
1700819100000|2023-11-24 09:45:00|924.8|919.8|924.8|919.8|924.9|919.9|924.2|919.2|30
1700819400000|2023-11-24 09:50:00|924.7|919.7|924.6|919.6|925.3|920.3|924.5|919.5|23
1700819700000|2023-11-24 09:55:00|924.7|919.7|924.1|919.1|924.7|919.7|923.9|918.9|15
1700820000000|2023-11-24 10:00:00|923.9|918.9|923.7|918.7|924.1|919.1|923.6|918.6|18
1700820300000|2023-11-24 10:05:00|923.8|918.8|924|919|924.2|919.2|923.7|918.7|22
1700820600000|2023-11-24 10:10:00|923.9|918.9|924.2|919.2|924.2|919.2|923.5|918.5|25
1700820900000|2023-11-24 10:15:00|924.1|919.1|924.3|919.3|924.8|919.8|924|919|19
1700821200000|2023-11-24 10:20:00|924.2|919.2|922.6|917.6|924.4|919.4|922|917|35
1700821500000|2023-11-24 10:25:00|922.5|917.5|922.1|917.1|922.5|917.5|921.6|916.6|27
1700821800000|2023-11-24 10:30:00|922.2|917.2|915.3|910.3|922.4|917.4|914.5|908.9|79
1700822100000|2023-11-24 10:35:00|915.4|910.4|916.9|911.9|917.3|912.3|914.1|909.1|64
1700822400000|2023-11-24 10:40:00|917|912|917.8|912.8|918.7|913.7|917|912|57
1700822700000|2023-11-24 10:45:00|917.7|912.7|917.4|912.4|918.1|913.1|917.3|912.3|38
1700823000000|2023-11-24 10:50:00|917.1|912.1|919|914|919|914|917|912|38
1700823300000|2023-11-24 10:55:00|918.6|913.6|917|912|918.9|913.9|917|912|41
1700823600000|2023-11-24 11:00:00|917.1|912.1|917.1|912.1|917.6|912.6|916|911|59
1700823900000|2023-11-24 11:05:00|916.9|911.9|915.7|910.7|917.1|912.1|915.5|910.5|35
1700824200000|2023-11-24 11:10:00|915.6|910.6|915.8|910.8|915.9|910.9|915.2|910.2|28
1700824500000|2023-11-24 11:15:00|915.9|910.9|916.6|911.6|916.9|911.9|915.9|910.9|29
1700824800000|2023-11-24 11:20:00|916.5|911.5|917.3|912.3|917.3|912.3|916.4|911.4|21
1700825100000|2023-11-24 11:25:00|917.2|912.2|917.6|912.6|917.8|912.8|916.8|911.8|18
1700825400000|2023-11-24 11:30:00|917.5|912.5|917.4|912.4|917.9|912.9|917.4|912.4|8
1700825700000|2023-11-24 11:35:00|917.5|912.5|918.5|913.5|918.5|913.5|917.5|912.5|15
1700826000000|2023-11-24 11:40:00|918.4|913.4|918.3|913.3|918.6|913.6|918.1|913.1|14
1700826300000|2023-11-24 11:45:00|918.4|913.4|918.6|913.6|918.6|913.6|918.3|913.3|15
1700826600000|2023-11-24 11:50:00|918.7|913.7|918.2|913.2|918.7|913.7|918.1|913.1|10
1700826900000|2023-11-24 11:55:00|918.3|913.3|918.1|913.1|918.4|913.4|918.1|913.1|6
1700827200000|2023-11-24 12:00:00|918.2|913.2|917.7|912.7|918.7|913.7|917.7|912.7|20
1700827500000|2023-11-24 12:05:00|917.9|912.9|918.9|913.9|919.7|914.7|917.9|912.9|42
1700827800000|2023-11-24 12:10:00|918.8|913.8|919.1|914.1|919.5|914.5|918.8|913.8|25
1700828100000|2023-11-24 12:15:00|919.2|914.2|918.3|913.3|919.7|914.7|918.1|913.1|31
1700828400000|2023-11-24 12:20:00|918.4|913.4|917.9|912.9|918.4|913.4|917.9|912.9|17
1700828700000|2023-11-24 12:25:00|917.8|912.8|918.3|913.3|918.7|913.7|917.6|912.6|26
1700829000000|2023-11-24 12:30:00|918.1|913.1|919|914|919.4|914.4|917.8|912.8|38
1700829300000|2023-11-24 12:35:00|918.8|913.8|918.6|913.6|919|914|918.1|913.1|36
1700829600000|2023-11-24 12:40:00|918.7|913.7|917.6|912.6|919|914|917.6|912.6|21
1700829900000|2023-11-24 12:45:00|917.7|912.7|916.7|911.7|918.2|913.2|916.7|911.7|35
1700830200000|2023-11-24 12:50:00|916.6|911.6|915.5|910.5|916.6|911.6|915.3|910.3|39
1700830500000|2023-11-24 12:55:00|915.6|910.6|914.6|909.6|915.7|911.3|913.1|909.5|24
1700830800000|2023-11-24 13:00:00|914.5|909.5|915.2|910.2|915.3|911|912.6|909.4|33
1700831100000|2023-11-24 13:05:00|915.3|910.3|915.4|910.4|916.1|911.1|915|910|28
1700831400000|2023-11-24 13:10:00|915.3|910.3|915.7|910.7|916.9|911.9|915.1|910.1|59
1700831700000|2023-11-24 13:15:00|915.5|910.5|914.4|909.4|916.1|911.1|914.2|909.2|37
1700832000000|2023-11-24 13:20:00|914.3|909.3|915.1|910.1|915.5|910.7|912|908.8|79
1700832300000|2023-11-24 13:25:00|915.2|910.2|918.2|913.2|918.4|913.4|915.2|910.2|63
1700832600000|2023-11-24 13:30:00|918.3|913.3|920.9|915.9|920.9|915.9|917.8|912.8|80
1700832900000|2023-11-24 13:35:00|921|916|920.1|915.1|921.8|916.8|919.9|914.9|94
1700833200000|2023-11-24 13:40:00|920.2|915.2|918.5|913.5|920.2|915.2|918.5|913.5|64
1700833500000|2023-11-24 13:45:00|918.4|913.4|917.4|912.4|918.8|913.8|916.8|911.8|55
1700833800000|2023-11-24 13:50:00|917.5|912.5|917|912|918.1|913.1|917|912|37
1700834100000|2023-11-24 13:55:00|917.1|912.1|918.8|913.8|918.8|913.8|917.1|912.1|42
1700834400000|2023-11-24 14:00:00|918.7|913.7|918.2|913.2|919.8|914.8|917.8|912.8|68
1700834700000|2023-11-24 14:05:00|918|913|919.8|914.8|920.5|915.5|918|913|65
1700835000000|2023-11-24 14:10:00|920|915|920.2|915.2|920.6|915.6|919.7|914.7|47
1700835300000|2023-11-24 14:15:00|920.3|915.3|921.1|916.1|921.2|916.2|920.2|915.2|26
1700835600000|2023-11-24 14:20:00|921|916|922.7|917.7|922.7|917.7|921|916|35
1700835900000|2023-11-24 14:25:00|922.6|917.6|923.5|918.5|923.9|918.9|922.6|917.6|38
1700836200000|2023-11-24 14:30:00|923.6|918.6|927.8|922.8|928.1|923.1|923.4|918.4|131
1700836500000|2023-11-24 14:35:00|928|923|931.2|926.2|931.2|926.2|927.4|922.4|116
1700836800000|2023-11-24 14:40:00|931.3|926.3|933.5|928.5|933.5|928.5|930|925.6|70
1700837100000|2023-11-24 14:45:00|933.4|928.4|930.3|925.3|933.4|928.4|928.9|923.9|102
1700837400000|2023-11-24 14:50:00|930.2|925.2|934|929|934|929|930.1|925.1|71
1700837700000|2023-11-24 14:55:00|934.3|929.3|937.7|932.7|938.8|933.8|934.3|929.3|126
1700838000000|2023-11-24 15:00:00|937.8|932.8|940.2|935.2|941.3|936.3|937.8|932.8|111
1700838300000|2023-11-24 15:05:00|940|935|939|934|940.9|935.9|938.9|933.9|103
1700838600000|2023-11-24 15:10:00|939.1|934.1|939.6|934.6|939.8|934.8|938.7|933.7|85
1700838900000|2023-11-24 15:15:00|939.7|934.7|939.4|934.4|939.8|934.8|939.1|934.1|100
1700839200000|2023-11-24 15:20:00|939.5|934.5|935.8|930.8|939.8|934.8|935|930|66
1700839500000|2023-11-24 15:25:00|935.9|930.9|934.9|929.9|935.9|930.9|934.1|929.1|81
1700839800000|2023-11-24 15:30:00|935|930|934.5|929.5|936.7|931.7|933.2|928.2|93
1700840100000|2023-11-24 15:35:00|934.6|929.6|934.7|929.7|935.9|930.9|934.5|929.5|55
1700840400000|2023-11-24 15:40:00|934.9|929.9|936.7|931.7|936.7|931.7|934.3|929.3|57
1700840700000|2023-11-24 15:45:00|936.5|931.5|934.9|929.9|936.6|931.6|934.8|929.8|38
1700841000000|2023-11-24 15:50:00|935|930|935.2|930.2|935.2|930.2|934|929|36
1700841300000|2023-11-24 15:55:00|935.3|930.3|934.7|929.7|935.6|930.6|934.5|929.5|38
1700841600000|2023-11-24 16:00:00|934.8|929.8|935.1|930.1|935.1|930.1|934.6|929.6|29
1700841900000|2023-11-24 16:05:00|935.2|930.2|933.6|928.6|935.6|930.6|933.6|928.6|28
1700842200000|2023-11-24 16:10:00|933.7|928.7|934.2|929.2|934.2|929.2|933.4|928.4|18
1700842500000|2023-11-24 16:15:00|934.1|929.1|933.5|928.5|934.1|929.1|933.5|928.5|14
1700842800000|2023-11-24 16:20:00|933|928|934.1|929.1|934.1|929.1|932.9|927.9|19
1700843100000|2023-11-24 16:25:00|934|929|934.3|929.3|934.3|929.3|933.8|928.8|19
1700843400000|2023-11-24 16:30:00|934.5|929.5|934.8|929.8|935.2|930.2|934.5|929.5|23
1700843700000|2023-11-24 16:35:00|934.7|929.7|933.6|928.6|934.7|929.7|933.6|928.6|30
1700844000000|2023-11-24 16:40:00|933.7|928.7|933.6|928.6|934|929|933.4|928.4|15
1700844300000|2023-11-24 16:45:00|933.7|928.7|933.8|928.8|933.9|928.9|933.3|928.3|22
1700844600000|2023-11-24 16:50:00|933.7|928.7|933.6|928.6|933.9|928.9|933.6|928.6|20
1700844900000|2023-11-24 16:55:00|933.5|928.5|933.7|928.7|934.1|929.1|933.5|928.5|25
1700845200000|2023-11-24 17:00:00|933.8|928.8|935.1|930.1|935.1|930.1|933.8|928.8|42
1700845500000|2023-11-24 17:05:00|935|930|935.1|930.1|935.2|930.2|934.9|929.9|16
1700845800000|2023-11-24 17:10:00|935.2|930.2|935.5|930.5|935.5|930.5|935.1|930.1|14
1700846100000|2023-11-24 17:15:00|935.4|930.4|935.3|930.3|935.6|930.6|935.1|930.1|14
1700846400000|2023-11-24 17:20:00|935|930|935.6|930.6|935.8|930.8|935|930|16
1700846700000|2023-11-24 17:25:00|935.7|930.7|935.8|930.8|935.8|930.8|935.4|930.4|15
1700847000000|2023-11-24 17:30:00|935.9|930.9|936.4|931.4|936.4|931.4|935.8|930.8|14
1700847300000|2023-11-24 17:35:00|936.5|931.5|937.1|932.1|937.2|932.2|936.2|931.2|14
1700847600000|2023-11-24 17:40:00|937|932|936.3|931.3|937.1|932.1|936.1|931.1|13
1700847900000|2023-11-24 17:45:00|936.2|931.2|936.5|931.5|936.8|931.8|936|931|26
1700848200000|2023-11-24 17:50:00|936.4|931.4|936.8|931.8|936.8|931.8|936.4|931.4|26
1700848500000|2023-11-24 17:55:00|936.9|931.9|936.4|931.4|936.9|931.9|936.3|931.3|16
1700848800000|2023-11-24 18:00:00|936.5|931.5|936.2|931.2|936.6|931.6|936.2|931.2|23
1700849100000|2023-11-24 18:05:00|936.3|931.3|935.5|930.5|936.4|931.4|935.5|930.5|15
1700849400000|2023-11-24 18:10:00|935.4|930.4|935.5|930.5|935.9|930.9|935.4|930.4|32
1700849700000|2023-11-24 18:15:00|935.4|930.4|935.8|930.8|935.8|930.8|935.3|930.3|9
1700850000000|2023-11-24 18:20:00|935.9|930.9|935.7|930.7|936.1|931.1|935.7|930.7|7
1700850300000|2023-11-24 18:25:00|935.8|930.8|936|931|936.3|931.3|935.8|930.8|15
1700850600000|2023-11-24 18:30:00|936.1|931.1|936.3|931.3|936.4|931.4|936.1|931.1|11
1700850900000|2023-11-24 18:35:00|936.4|931.4|937.2|932.2|937.2|932.2|936.1|931.1|18
1700851200000|2023-11-24 18:40:00|937.1|932.1|937.3|932.3|937.5|932.5|937|932|11
1701039600000|2023-11-26 23:00:00|937|926.2|937.2|928.8|937.2|928.8|936.9|926.2|44
1701039900000|2023-11-26 23:05:00|934.5|929.5|936|931|936.8|931.8|934.5|929.5|54
1701040200000|2023-11-26 23:10:00|935.7|930.7|936|931|936.7|931.7|935.6|930.6|30
1701040500000|2023-11-26 23:15:00|936.1|931.1|934.9|929.9|936.2|931.2|934.7|929.7|54
1701040800000|2023-11-26 23:20:00|935|930|935.8|930.8|935.8|930.8|935|930|23
1701041100000|2023-11-26 23:25:00|935.1|930.1|934.9|929.9|936.2|931.2|934.7|929.7|32
1701041400000|2023-11-26 23:30:00|935.2|930.2|934.1|929.1|935.4|930.4|934.1|929.1|40
1701041700000|2023-11-26 23:35:00|934.2|929.2|934.5|929.5|934.7|929.7|934.1|929.1|14
1701042000000|2023-11-26 23:40:00|934.4|929.4|933.9|928.9|935.7|930.7|933.8|928.8|66
1701042300000|2023-11-26 23:45:00|934|929|933.7|928.7|934.8|929.8|933|928|83
1701042600000|2023-11-26 23:50:00|934.1|929.1|932|927|934.1|929.1|932|927|45
1701042900000|2023-11-26 23:55:00|931.8|926.8|932.6|927.6|933.2|928.2|931.7|926.7|30
1701043200000|2023-11-27 00:00:00|932.5|927.5|934|929|934.1|929.1|932.5|927.5|33
1701043500000|2023-11-27 00:05:00|934.2|929.2|935.3|930.3|935.5|930.5|933.2|928.2|67
1701043800000|2023-11-27 00:10:00|934.8|929.8|934.5|929.5|935.4|930.4|934.5|929.5|53
1701044100000|2023-11-27 00:15:00|934.7|929.7|934.4|929.4|935.4|930.4|933.5|928.5|59
1701044400000|2023-11-27 00:20:00|933.9|928.9|934.3|929.3|935.3|930.3|933.8|928.8|83
1701044700000|2023-11-27 00:25:00|934.8|929.8|934.4|929.4|934.8|929.8|933.9|928.9|43
1701045000000|2023-11-27 00:30:00|934.7|929.7|934.2|929.2|934.7|929.7|934.2|929.2|52
1701045300000|2023-11-27 00:35:00|934.4|929.4|934.8|929.8|934.8|929.8|934.2|929.2|21
1701045600000|2023-11-27 00:40:00|934.9|929.9|934.8|929.8|935.4|930.4|934.5|929.5|38
1701045900000|2023-11-27 00:45:00|934.7|929.7|933.9|928.9|935|930|933.7|928.7|27
1701046200000|2023-11-27 00:50:00|933.7|928.7|933.6|928.6|934.1|929.1|933.1|928.1|60
1701046500000|2023-11-27 00:55:00|933.7|928.7|933.1|928.1|933.9|928.9|932.9|927.9|62
1701046800000|2023-11-27 01:00:00|933.4|928.4|935.9|930.9|936.2|931.2|933.1|928.1|171
1701047100000|2023-11-27 01:05:00|935.8|930.8|936|931|936.9|931.9|935.4|930.4|127
1701047400000|2023-11-27 01:10:00|936.3|931.3|937.5|932.5|937.6|932.6|936|931|125
1701047700000|2023-11-27 01:15:00|937.1|932.1|938|933|939.4|934.4|937|932|353
1701048000000|2023-11-27 01:20:00|938.1|933.1|938.5|933.5|938.9|933.9|937.5|932.5|267
1701048300000|2023-11-27 01:25:00|938.4|933.4|939.5|934.5|940.4|935.4|938|933|352
1701048600000|2023-11-27 01:30:00|939.8|934.8|938.6|933.6|939.8|934.8|938|933|245
1701048900000|2023-11-27 01:35:00|939.1|934.1|937.2|932.2|939.1|934.1|936.4|931.4|199
1701049200000|2023-11-27 01:40:00|937.1|932.1|936.6|931.6|937.2|932.2|935.9|930.9|138
1701049500000|2023-11-27 01:45:00|936.5|931.5|936.5|931.5|937.2|932.2|935.9|930.9|103
1701049800000|2023-11-27 01:50:00|936.2|931.2|937.1|932.1|937.5|932.5|936|931|123
1701050100000|2023-11-27 01:55:00|937.2|932.2|936.8|931.8|937.2|932.2|935.9|930.9|120
1701050400000|2023-11-27 02:00:00|936.9|931.9|935.9|930.9|937.1|932.1|935.1|930.1|144
1701050700000|2023-11-27 02:05:00|935.8|930.8|935.4|930.4|936|931|935.1|930.1|95
1701051000000|2023-11-27 02:10:00|935.2|930.2|935|930|935.8|930.8|934.9|929.9|65
1701051300000|2023-11-27 02:15:00|935.3|930.3|934.4|929.4|935.7|930.7|934.4|929.4|94
1701051600000|2023-11-27 02:20:00|934.7|929.7|933.9|928.9|934.7|929.7|933.7|928.7|97
1701051900000|2023-11-27 02:25:00|934.2|929.2|934.7|929.7|935.2|930.2|933.8|928.8|81
1701052200000|2023-11-27 02:30:00|934.6|929.6|935.2|930.2|935.2|930.2|934.1|929.1|107
1701052500000|2023-11-27 02:35:00|934.9|929.9|935.4|930.4|935.9|930.9|934.9|929.9|82
1701052800000|2023-11-27 02:40:00|935.8|930.8|936.1|931.1|936.1|931.1|935|930|85
1701053100000|2023-11-27 02:45:00|936|931|935.7|930.7|936.1|931.1|935.3|930.3|76
1701053400000|2023-11-27 02:50:00|935.5|930.5|936.6|931.6|936.7|931.7|935.5|930.5|80
1701053700000|2023-11-27 02:55:00|936.7|931.7|936.8|931.8|936.9|931.9|936.2|931.2|69
1701054000000|2023-11-27 03:00:00|936.6|931.6|936.3|931.3|937|932|936.2|931.2|61
1701054300000|2023-11-27 03:05:00|936.2|931.2|935.8|930.8|936.5|931.5|935.6|930.6|75
1701054600000|2023-11-27 03:10:00|935.7|930.7|936.1|931.1|936.2|931.2|935.5|930.5|93
1701054900000|2023-11-27 03:15:00|936|931|935.7|930.7|936.1|931.1|935.2|930.2|102
1701055200000|2023-11-27 03:20:00|935.8|930.8|935.3|930.3|935.9|930.9|935.1|930.1|91
1701055500000|2023-11-27 03:25:00|934.9|929.9|934|929|935.1|930.1|933.9|928.9|95
1701055800000|2023-11-27 03:30:00|934.2|929.2|935.1|930.1|935.4|930.4|934|929|88
1701056100000|2023-11-27 03:35:00|935.4|930.4|935.1|930.1|935.4|930.4|934.7|929.7|79
1701056400000|2023-11-27 03:40:00|934.9|929.9|935.3|930.3|935.6|930.6|934.8|929.8|63
1701056700000|2023-11-27 03:45:00|935.4|930.4|935.4|930.4|935.6|930.6|935|930|64
1701057000000|2023-11-27 03:50:00|935.5|930.5|935.3|930.3|935.7|930.7|935.2|930.2|39
1701057300000|2023-11-27 03:55:00|935.5|930.5|934.8|929.8|935.5|930.5|934.7|929.7|61
1701057600000|2023-11-27 04:00:00|934.6|929.6|934.2|929.2|935.3|930.3|934.2|929.2|73
1701057900000|2023-11-27 04:05:00|934.3|929.3|934.2|929.2|934.7|929.7|934.2|929.2|57
1701058200000|2023-11-27 04:10:00|934.4|929.4|934|929|934.6|929.6|933.5|928.5|59
1701058500000|2023-11-27 04:15:00|933.8|928.8|934.6|929.6|934.6|929.6|933.8|928.8|52
1701058800000|2023-11-27 04:20:00|934.5|929.5|934.8|929.8|934.8|929.8|934.3|929.3|45
1701059100000|2023-11-27 04:25:00|934.6|929.6|933.7|928.7|934.8|929.8|932.9|927.9|47
1701059400000|2023-11-27 04:30:00|933.5|928.5|933.5|928.5|933.8|928.8|933.3|928.3|56
1701059700000|2023-11-27 04:35:00|933.6|928.6|934.2|929.2|934.2|929.2|933.2|928.2|51
1701060000000|2023-11-27 04:40:00|934.1|929.1|934.8|929.8|934.8|929.8|934.1|929.1|74
1701060300000|2023-11-27 04:45:00|934.9|929.9|934.9|929.9|935.2|930.2|934.6|929.6|79
1701060600000|2023-11-27 04:50:00|935|930|935.7|930.7|935.7|930.7|934.9|929.9|63
1701060900000|2023-11-27 04:55:00|935.4|930.4|935.5|930.5|936.1|931.1|935.2|930.2|56
1701061200000|2023-11-27 05:00:00|935.7|930.7|936.2|931.2|936.4|931.4|935.4|930.4|69
1701061500000|2023-11-27 05:05:00|936.1|931.1|935.9|930.9|936.2|931.2|935.7|930.7|56
1701061800000|2023-11-27 05:10:00|935.8|930.8|936.4|931.4|936.4|931.4|935.5|930.5|47
1701062100000|2023-11-27 05:15:00|936.2|931.2|936.7|931.7|936.8|931.8|936|931|59
1701062400000|2023-11-27 05:20:00|936.5|931.5|936.6|931.6|936.9|931.9|936.4|931.4|36
1701062700000|2023-11-27 05:25:00|936.8|931.8|935.9|930.9|936.9|931.9|935.9|930.9|50
1701063000000|2023-11-27 05:30:00|936|931|936.7|931.7|937.1|932.1|935.9|930.9|97
1701063300000|2023-11-27 05:35:00|936.4|931.4|936.4|931.4|936.7|931.7|936.1|931.1|51
1701063600000|2023-11-27 05:40:00|936.6|931.6|937.6|932.6|937.8|932.8|936.5|931.5|62
1701063900000|2023-11-27 05:45:00|937.2|932.2|937.6|932.6|937.7|932.7|937.2|932.2|47
1701064200000|2023-11-27 05:50:00|937.4|932.4|938.2|933.2|938.5|933.5|937.1|932.1|84
1701064500000|2023-11-27 05:55:00|938|933|937.7|932.7|938.5|933.5|937.5|932.5|85
1701064800000|2023-11-27 06:00:00|937.5|932.5|936.7|931.7|937.8|932.8|936.7|931.7|72
1701065100000|2023-11-27 06:05:00|936.8|931.8|938|933|938.3|933.3|936.7|931.7|60
1701065400000|2023-11-27 06:10:00|937.9|932.9|938.7|933.7|939.4|934.4|937.9|932.9|102
1701065700000|2023-11-27 06:15:00|938.6|933.6|937.3|932.3|938.8|933.8|937.1|932.1|104
1701066000000|2023-11-27 06:20:00|937.2|932.2|937.4|932.4|937.8|932.8|937.2|932.2|75
1701066300000|2023-11-27 06:25:00|937.5|932.5|937.5|932.5|937.7|932.7|937.3|932.3|70
1701066600000|2023-11-27 06:30:00|937.6|932.6|937.5|932.5|937.6|932.6|936.9|931.9|63
1701066900000|2023-11-27 06:35:00|937.6|932.6|937.2|932.2|937.6|932.6|936.9|931.9|34
1701067200000|2023-11-27 06:40:00|937.1|932.1|937.3|932.3|937.7|932.7|937.1|932.1|60
1701067500000|2023-11-27 06:45:00|937.4|932.4|937.6|932.6|937.9|932.9|937.2|932.2|44
1701067800000|2023-11-27 06:50:00|937.7|932.7|937.5|932.5|937.8|932.8|937.2|932.2|70
1701068100000|2023-11-27 06:55:00|937.6|932.6|938.2|933.2|938.4|933.4|937.5|932.5|76
1701068400000|2023-11-27 07:00:00|938.3|933.3|940.3|935.3|940.3|935.3|938.2|933.2|78
1701068700000|2023-11-27 07:05:00|940.4|935.4|941|936|941.8|936.8|940.3|935.3|102
1701069000000|2023-11-27 07:10:00|940.8|935.8|941.9|936.9|942.1|937.1|940.8|935.8|81
1701069300000|2023-11-27 07:15:00|941.6|936.6|941.6|936.6|941.9|936.9|941|936|72
1701069600000|2023-11-27 07:20:00|941|936|940.7|935.7|941.7|936.7|940.2|935.2|74
1701069900000|2023-11-27 07:25:00|940.3|935.3|941.2|936.2|941.5|936.5|940|935|79
1701070200000|2023-11-27 07:30:00|941.1|936.1|940.3|935.3|941.4|936.4|939.8|934.8|109
1701070500000|2023-11-27 07:35:00|940.4|935.4|939.6|934.6|940.5|935.5|939.4|934.4|64
1701070800000|2023-11-27 07:40:00|939.2|934.2|939.7|934.7|940.2|935.2|939.1|934.1|54
1701071100000|2023-11-27 07:45:00|940.1|935.1|939.3|934.3|940.3|935.3|938.9|933.9|55
1701071400000|2023-11-27 07:50:00|939.1|934.1|939.8|934.8|940.2|935.2|939|934|71
1701071700000|2023-11-27 07:55:00|939.6|934.6|939.4|934.4|940.1|935.1|939|934|53
1701072000000|2023-11-27 08:00:00|939.6|934.6|940|935|940.8|935.8|939.3|934.3|127
1701072300000|2023-11-27 08:05:00|939.6|934.6|940.9|935.9|941|936|938.8|933.8|118
1701072600000|2023-11-27 08:10:00|940.7|935.7|942.1|937.1|942.4|938.4|939.9|935.7|131
1701072900000|2023-11-27 08:15:00|941.6|936.6|941.3|936.3|942.2|938|939.8|936.2|64
1701073200000|2023-11-27 08:20:00|941.4|936.4|941.6|936.6|942.1|938|939.4|936.2|61
1701073500000|2023-11-27 08:25:00|942.1|937.1|941.5|936.5|943.7|939.5|939.9|936.4|91
1701073800000|2023-11-27 08:30:00|941.4|936.4|940.6|938.8|941.8|938.8|939.7|936.2|59
1701074100000|2023-11-27 08:35:00|940.5|938.7|939.6|937.8|941.9|938.7|939.5|936.3|47
1701074400000|2023-11-27 08:40:00|939.5|937.7|940.5|935.5|941|937.8|938.9|934.9|102
1701074700000|2023-11-27 08:45:00|940.4|935.4|941.6|936.6|941.9|936.9|940.2|935.2|80
1701075000000|2023-11-27 08:50:00|941.8|936.8|942.6|937.6|942.8|937.8|940.9|935.9|95
1701075300000|2023-11-27 08:55:00|942.5|937.5|941.6|936.6|942.5|937.5|940.8|935.8|82
1701075600000|2023-11-27 09:00:00|941.7|936.7|941.7|936.7|942.4|937.4|941.6|936.6|81
1701075900000|2023-11-27 09:05:00|941.8|936.8|943.9|938.9|944.1|939.1|941.4|936.4|75
1701076200000|2023-11-27 09:10:00|943.7|938.7|943.3|938.3|944.6|939.6|943|938|92
1701076500000|2023-11-27 09:15:00|943.2|938.2|940.9|935.9|943.3|938.3|940.9|935.9|27
1701076800000|2023-11-27 09:20:00|940.8|935.8|940.6|935.6|941.5|936.5|940.6|935.6|51
1701077100000|2023-11-27 09:25:00|940.5|935.5|941.3|936.3|941.4|936.4|940.2|935.2|21
1701077400000|2023-11-27 09:30:00|941.4|936.4|941|936|941.4|936.4|940.8|935.8|22
1701077700000|2023-11-27 09:35:00|940.9|935.9|940.7|935.7|941.6|938.1|939.9|935.7|42
1701078000000|2023-11-27 09:40:00|940.6|935.6|940.9|935.9|941.4|936.4|940.6|935.6|15
1701078300000|2023-11-27 09:45:00|940.7|935.7|939.4|934.4|941|936.4|938.2|933.8|39
1701078600000|2023-11-27 09:50:00|939.5|934.5|938.8|933.8|939.7|934.7|938.5|933.5|103
1701078900000|2023-11-27 09:55:00|939|934|939.1|934.1|939.6|934.6|938.7|933.7|29
1701079200000|2023-11-27 10:00:00|938.8|933.8|939.1|934.1|939.3|934.3|937.9|932.9|54
1701079500000|2023-11-27 10:05:00|939|934|938.6|933.6|939.2|934.2|938.3|933.3|22
1701079800000|2023-11-27 10:10:00|938.5|933.5|938.3|933.3|938.7|933.7|938.3|933.3|17
1701080100000|2023-11-27 10:15:00|938.4|933.4|937.5|932.5|938.5|934.1|935.8|932.1|31
1701080400000|2023-11-27 10:20:00|937.6|932.6|936.8|931.8|937.8|932.8|936.8|931.8|14
1701080700000|2023-11-27 10:25:00|935.1|933.3|936.8|931.8|937.4|933.4|935.1|931.8|18
1701081000000|2023-11-27 10:30:00|936.9|931.9|937.9|932.9|937.9|932.9|936.6|931.6|24
1701081300000|2023-11-27 10:35:00|938|933|939.6|934.6|939.7|934.7|938|933|40
1701081600000|2023-11-27 10:40:00|939.5|934.5|939.9|934.9|940.2|935.2|939.2|934.2|29
1701081900000|2023-11-27 10:45:00|940|935|942.3|937.3|942.4|937.4|940|935|31
1701082200000|2023-11-27 10:50:00|942.2|937.2|942.6|937.6|942.7|937.7|942.1|937.1|21
1701082500000|2023-11-27 10:55:00|942.5|937.5|941.9|936.9|942.5|939.1|940.5|936.8|10
1701082800000|2023-11-27 11:00:00|942|937|942.8|937.8|942.8|937.8|942|937|17
1701083100000|2023-11-27 11:05:00|942.9|937.9|939.5|937.7|943.1|939.5|939.5|936.2|30
1701083400000|2023-11-27 11:10:00|941.2|936.2|941.1|936.1|941.9|938.4|939.8|936.1|18
1701083700000|2023-11-27 11:15:00|941|936|939.7|934.7|941.1|937.2|938.6|934.6|29
1701084000000|2023-11-27 11:20:00|939.6|934.6|938.6|933.6|939.6|936.1|937.1|933.6|18
1701084300000|2023-11-27 11:25:00|936.9|935.1|939.7|934.7|939.7|935.1|936.6|933.4|16
1701084600000|2023-11-27 11:30:00|939.6|934.6|939|934|939.7|935.5|937.2|933.4|22
1701084900000|2023-11-27 11:35:00|939.1|934.1|938.5|933.5|939.6|936|937.8|933.5|21
1701085200000|2023-11-27 11:40:00|938.6|933.6|938.7|933.7|939|935.6|937.2|933.2|27
1701085500000|2023-11-27 11:45:00|938.6|933.6|938.4|933.4|938.6|933.6|937.7|932.7|29
1701085800000|2023-11-27 11:50:00|938.5|933.5|937.6|932.6|938.5|933.5|937.6|932.6|24
1701086100000|2023-11-27 11:55:00|937.5|932.5|938.9|933.9|939|934|937.5|932.5|26
1701086400000|2023-11-27 12:00:00|939|934|939.5|934.5|939.6|934.6|938.9|933.9|29
1701086700000|2023-11-27 12:05:00|939.2|934.2|940.1|935.1|940.2|935.2|939|934|16
1701087000000|2023-11-27 12:10:00|940|935|940.5|935.5|940.9|935.9|939.2|934.2|29
1701087300000|2023-11-27 12:15:00|940.6|935.6|940.5|935.5|941.5|936.5|940.1|935.1|53
1701087600000|2023-11-27 12:20:00|940.9|935.9|940.3|935.3|940.9|935.9|940.1|935.1|43
1701087900000|2023-11-27 12:25:00|940.6|935.6|938.7|933.7|941.3|936.3|938.3|933.3|73
1701088200000|2023-11-27 12:30:00|938.4|933.4|938.5|933.5|939.5|934.5|938.3|933.3|78
1701088500000|2023-11-27 12:35:00|938.9|933.9|938.9|933.9|939.2|934.2|938.2|933.2|60
1701088800000|2023-11-27 12:40:00|939.3|934.3|937.7|932.7|939.9|934.9|937.1|932.1|56
1701089100000|2023-11-27 12:45:00|938.1|933.1|937.3|932.3|938.1|933.1|936.6|931.6|72
1701089400000|2023-11-27 12:50:00|937.2|932.2|937|932|937.2|932.2|936.3|931.3|69
1701089700000|2023-11-27 12:55:00|936.9|931.9|937|932|937.5|932.5|936.4|931.4|26
1701090000000|2023-11-27 13:00:00|936.9|931.9|934.9|929.9|937|932|933.9|928.9|110
1701090300000|2023-11-27 13:05:00|935.1|930.1|934.3|929.3|935.7|930.7|932.8|927.8|161
1701090600000|2023-11-27 13:10:00|934.4|929.4|933.2|928.2|934.9|929.9|932.7|927.7|109
1701090900000|2023-11-27 13:15:00|933.1|928.1|931.2|926.2|933.1|928.1|930.2|925.2|199
1701091200000|2023-11-27 13:20:00|931|926|930.4|925.4|931.1|926.1|928.9|923.9|151
1701091500000|2023-11-27 13:25:00|930.2|925.2|929.2|924.2|930.3|925.3|928.7|923.7|134
1701091800000|2023-11-27 13:30:00|929.1|924.1|930.2|925.2|930.6|925.6|928.6|923.6|207
1701092100000|2023-11-27 13:35:00|930.3|925.3|928.5|923.5|930.5|925.5|926.6|921.6|195
1701092400000|2023-11-27 13:40:00|928.7|923.7|929|924|929.8|924.8|927.7|922.7|193
1701092700000|2023-11-27 13:45:00|928.8|923.8|928.9|923.9|929.6|924.6|928.3|923.3|77
1701093000000|2023-11-27 13:50:00|928.8|923.8|928.1|923.1|929.1|924.1|927.9|922.9|91
1701093300000|2023-11-27 13:55:00|928.2|923.2|927.8|922.8|928.5|923.5|926.9|921.9|64
1701093600000|2023-11-27 14:00:00|928.2|923.2|928.6|923.6|929|924|927.2|922.2|99
1701093900000|2023-11-27 14:05:00|928.7|923.7|928.3|923.3|929.1|924.1|927.5|922.5|117
1701094200000|2023-11-27 14:10:00|928.2|923.2|928.8|923.8|930|925|927.9|922.9|112
1701094500000|2023-11-27 14:15:00|928.9|923.9|927.4|922.4|929|924|927.2|922.2|80
1701094800000|2023-11-27 14:20:00|927.5|922.5|927.3|922.3|927.5|922.5|925.9|920.9|60
1701095100000|2023-11-27 14:25:00|927.2|922.2|927.3|922.3|928|923|926.9|921.9|82
1701095400000|2023-11-27 14:30:00|927.5|922.5|926.3|921.3|927.5|922.5|924.8|919.8|191
1701095700000|2023-11-27 14:35:00|926.4|921.4|927.1|922.1|928.5|923.5|926.2|921.2|156
1701096000000|2023-11-27 14:40:00|927.2|922.2|926.3|921.3|927.4|922.4|925.8|920.8|183
1701096300000|2023-11-27 14:45:00|926.2|921.2|925.4|920.4|926.7|921.7|924.9|919.9|112
1701096600000|2023-11-27 14:50:00|925.5|920.5|924.7|919.7|925.5|920.5|924.2|919.2|63
1701096900000|2023-11-27 14:55:00|924.5|919.5|924.7|919.7|925.3|920.3|923.3|918.3|111
1701097200000|2023-11-27 15:00:00|924.6|919.6|925.9|920.9|927.4|922.4|924.3|919.3|213
1701097500000|2023-11-27 15:05:00|925.8|920.8|924.6|919.6|925.9|920.9|923.7|918.7|191
1701097800000|2023-11-27 15:10:00|924.7|919.7|925.7|920.7|926.8|921.8|924.6|919.6|149
1701098100000|2023-11-27 15:15:00|925.6|920.6|925.4|920.4|927.1|922.1|925.2|920.2|131
1701098400000|2023-11-27 15:20:00|925.5|920.5|923.5|918.5|926.1|921.1|923.3|918.3|84
1701098700000|2023-11-27 15:25:00|923.3|918.3|923.4|918.4|924.5|919.5|923.1|918.1|112
1701099000000|2023-11-27 15:30:00|923.6|918.6|923.4|918.4|923.6|918.6|921.2|916.2|149
1701099300000|2023-11-27 15:35:00|923.3|918.3|922.8|917.8|923.6|918.6|921.9|916.9|210
1701099600000|2023-11-27 15:40:00|922.6|917.6|922.4|917.4|922.8|917.8|921.4|916.4|174
1701099900000|2023-11-27 15:45:00|922.3|917.3|921.4|916.4|922.4|917.4|920.9|915.9|184
1701100200000|2023-11-27 15:50:00|921.5|916.5|921.6|916.6|921.9|916.9|920.9|915.9|94
1701100500000|2023-11-27 15:55:00|921.7|916.7|921.1|916.1|922.9|917.9|921.1|916.1|107
1701100800000|2023-11-27 16:00:00|921|916|921.3|916.3|921.9|916.9|920.2|915.2|86
1701101100000|2023-11-27 16:05:00|921.4|916.4|921.2|916.2|922.8|917.8|920.9|915.9|118
1701101400000|2023-11-27 16:10:00|921.3|916.3|921|916|921.8|916.8|920.2|915.2|173
1701101700000|2023-11-27 16:15:00|920.9|915.9|921.2|916.2|921.5|916.5|920|915|166
1701102000000|2023-11-27 16:20:00|921.1|916.1|919.8|914.8|921.1|916.1|919.6|914.6|85
1701102300000|2023-11-27 16:25:00|919.6|914.6|920.6|915.6|920.8|915.8|919.6|914.6|45
1701102600000|2023-11-27 16:30:00|920.5|915.5|919.3|914.3|920.5|915.5|918.3|913.3|65
1701102900000|2023-11-27 16:35:00|919.1|914.1|917.6|912.6|919.5|914.5|917.2|912.2|75
1701103200000|2023-11-27 16:40:00|917.4|912.4|918|913|918|913|917.1|912.1|48
1701103500000|2023-11-27 16:45:00|917.9|912.9|919.6|914.6|920.1|915.1|917.9|912.9|152
1701103800000|2023-11-27 16:50:00|919.7|914.7|921.5|916.5|922.1|917.1|919.3|914.3|154
1701104100000|2023-11-27 16:55:00|921.3|916.3|922.5|917.5|923|918|921.3|916.3|211
1701104400000|2023-11-27 17:00:00|922.3|917.3|921.9|916.9|922.6|917.6|921.4|916.4|110
1701104700000|2023-11-27 17:05:00|921.6|916.6|921.5|916.5|922.2|917.2|921|916|128
1701105000000|2023-11-27 17:10:00|921.4|916.4|920.9|915.9|921.8|916.8|920.6|915.6|88
1701105300000|2023-11-27 17:15:00|921|916|920|915|921.6|916.6|919.5|914.5|88
1701105600000|2023-11-27 17:20:00|919.6|914.6|921.2|916.2|921.2|916.2|918.9|913.9|85
1701105900000|2023-11-27 17:25:00|920.9|915.9|921.8|916.8|922.6|917.6|920.8|915.8|81
1701106200000|2023-11-27 17:30:00|921.7|916.7|921.8|916.8|922.3|917.3|920.7|915.7|57
1701106500000|2023-11-27 17:35:00|921.9|916.9|921.6|916.6|922.6|917.6|921.2|916.2|74
1701106800000|2023-11-27 17:40:00|921.5|916.5|922.1|917.1|922.8|917.8|921.5|916.5|60
1701107100000|2023-11-27 17:45:00|922|917|922.3|917.3|922.6|917.6|921.7|916.7|71
1701107400000|2023-11-27 17:50:00|922.2|917.2|922.3|917.3|922.8|917.8|921.6|916.6|66
1701107700000|2023-11-27 17:55:00|922.2|917.2|922.1|917.1|923|918|921.8|916.8|67
1701108000000|2023-11-27 18:00:00|921.8|916.8|921.9|916.9|922.6|917.6|921|916|153
1701108300000|2023-11-27 18:05:00|921.8|916.8|922.5|917.5|922.7|917.7|921.7|916.7|84
1701108600000|2023-11-27 18:10:00|922.3|917.3|921.6|916.6|922.5|917.5|921.1|916.1|95
1701108900000|2023-11-27 18:15:00|921.4|916.4|920.8|915.8|921.5|916.5|920.2|915.2|90
1701109200000|2023-11-27 18:20:00|920.2|915.2|921.2|916.2|921.7|916.7|920.2|915.2|50
1701109500000|2023-11-27 18:25:00|921.1|916.1|921.8|916.8|922.4|917.4|921|916|91
1701109800000|2023-11-27 18:30:00|922.4|917.4|921.3|916.3|922.4|917.4|921.3|916.3|61
1701110100000|2023-11-27 18:35:00|921.9|916.9|921.7|916.7|921.9|916.9|921.3|916.3|14
1701110400000|2023-11-27 18:40:00|921.8|916.8|922|917|922.7|917.7|921.7|916.7|36
1701110700000|2023-11-27 18:45:00|921.9|916.9|922.2|917.2|923|918|921.9|916.9|40
1701111000000|2023-11-27 18:50:00|922.8|917.8|922.6|917.6|923|918|922|917|23
1701111300000|2023-11-27 18:55:00|922|917|922|917|922.9|917.9|922|917|28
1701111600000|2023-11-27 19:00:00|921.9|916.9|922.8|917.8|923|918|921.9|916.9|32
1701111900000|2023-11-27 19:05:00|922.3|917.3|922.5|917.5|923.2|918.2|922.2|917.2|60
1701112200000|2023-11-27 19:10:00|922.4|917.4|922.9|917.9|923.1|918.1|922.4|917.4|23
1701112500000|2023-11-27 19:15:00|922.8|917.8|923|918|923.6|918.6|922.8|917.8|21
1701112800000|2023-11-27 19:20:00|923.1|918.1|922.8|917.8|923.4|918.4|922.7|917.7|13
1701113100000|2023-11-27 19:25:00|923.4|918.4|922.8|917.8|923.4|918.4|922.7|917.7|25
1701113400000|2023-11-27 19:30:00|923.4|918.4|922.9|917.9|923.5|918.5|922.7|917.7|37
1701113700000|2023-11-27 19:35:00|923.6|918.6|924|919|924.1|919.1|923|918|25
1701114000000|2023-11-27 19:40:00|924.1|919.1|924|919|924.1|919.1|923.8|918.8|12
1701114300000|2023-11-27 19:45:00|924.1|919.1|924.7|919.7|924.8|919.8|924.1|919.1|34
1701114600000|2023-11-27 19:50:00|924.6|919.6|924.4|919.4|924.7|919.7|924.2|919.2|15
1701114900000|2023-11-27 19:55:00|924.5|919.5|924.2|919.2|924.6|919.6|924.1|919.1|11
1701115200000|2023-11-27 20:00:00|924.1|919.1|924.1|919.1|924.3|919.3|924|919|13
1701115500000|2023-11-27 20:05:00|924.3|919.3|924.5|919.5|924.5|919.5|924.3|919.3|11
1701115800000|2023-11-27 20:10:00|924.4|919.4|924.8|919.8|924.9|919.9|924.4|919.4|11
1701116100000|2023-11-27 20:15:00|924.7|919.7|924.1|919.1|924.7|919.7|924.1|919.1|10
1701116400000|2023-11-27 20:20:00|924.2|919.2|924.4|919.4|924.4|919.4|924|919|9
1701116700000|2023-11-27 20:25:00|924.5|919.5|924.1|919.1|924.5|919.5|924.1|919.1|15
1701117000000|2023-11-27 20:30:00|924.2|919.2|924.6|919.6|924.7|919.7|924.1|919.1|27
1701117300000|2023-11-27 20:35:00|924.8|919.8|924.7|919.7|924.8|919.8|924.4|919.4|14
1701117600000|2023-11-27 20:40:00|924.6|919.6|924.5|919.5|924.7|919.7|924.3|919.3|33
1701117900000|2023-11-27 20:45:00|924.4|919.4|924|919|924.5|919.5|924|919|9
1701118200000|2023-11-27 20:50:00|924.1|919.1|923.9|918.9|924.3|919.3|923.9|918.9|10
1701118500000|2023-11-27 20:55:00|924|919|923.4|918.4|924|919|923.3|918.3|15
1701118800000|2023-11-27 21:00:00|923.5|918.5|924|919|924|919|923.4|918.4|32
1701119100000|2023-11-27 21:05:00|924.1|919.1|924.2|919.2|924.2|919.2|923.8|918.8|20
1701119400000|2023-11-27 21:10:00|924.1|919.1|924|919|924.2|919.2|923.9|918.9|9
1701119700000|2023-11-27 21:15:00|923.9|918.9|924|919|924.1|919.1|923.7|918.7|22
1701120000000|2023-11-27 21:20:00|924.1|919.1|924.1|919.1|925.3|920.3|924|919|16
1701120300000|2023-11-27 21:25:00|924.2|919.2|924|919|924.2|919.2|923.9|918.9|7
1701120600000|2023-11-27 21:30:00|925.5|920.5|925.4|920.4|925.5|920.5|923.8|918.8|25
1701120900000|2023-11-27 21:35:00|924.5|919.5|925.7|920.7|925.9|920.9|924.5|919.5|21
1701121200000|2023-11-27 21:40:00|924.7|919.7|925.9|920.9|925.9|920.9|924.7|919.7|32
1701121500000|2023-11-27 21:45:00|925.7|920.7|926|921|926|921|923.7|918.7|34
1701121800000|2023-11-27 21:50:00|924.8|919.8|925.5|920.5|926|921|924.6|919.6|26
1701122100000|2023-11-27 21:55:00|925.4|920.4|925|920|925.5|920.5|924.9|919.9|6
1701126000000|2023-11-27 23:00:00|925.8|917.3|924.8|919.8|925.9|919.8|923.8|917.3|25
1701126300000|2023-11-27 23:05:00|924|919|924.7|919.7|924.7|919.7|924|919|12
1701126600000|2023-11-27 23:10:00|924.6|919.6|924.8|919.8|924.8|919.8|924.6|919.6|2
1701126900000|2023-11-27 23:15:00|924.9|919.9|924.7|919.7|924.9|919.9|924.6|919.6|9
1701127200000|2023-11-27 23:20:00|924.8|919.8|925|920|925.3|920.3|924.8|919.8|6
1701127500000|2023-11-27 23:25:00|924.9|919.9|925|920|925.1|920.1|924.8|919.8|8
1701127800000|2023-11-27 23:30:00|925.1|920.1|925.2|920.2|925.2|920.2|925|920|6
1701128100000|2023-11-27 23:35:00|925.3|920.3|925|920|925.3|920.3|924.9|919.9|6
1701128400000|2023-11-27 23:40:00|924.9|919.9|925.4|920.4|925.4|920.4|924.9|919.9|12
1701128700000|2023-11-27 23:45:00|925.5|920.5|925.6|920.6|925.6|920.6|925.3|920.3|12
1701129000000|2023-11-27 23:50:00|925.7|920.7|925.9|920.9|926|921|925.6|920.6|11
1701129300000|2023-11-27 23:55:00|926|921|927.6|922.6|927.6|924.9|926|921|9
1701129600000|2023-11-28 00:00:00|927.7|922.7|928.2|923.2|928.2|923.2|927.7|922.7|20
1701129900000|2023-11-28 00:05:00|928.3|923.3|928|923|928.3|923.3|927.9|922.9|15
1701130200000|2023-11-28 00:10:00|928.1|923.1|927.8|922.8|928.1|923.1|927.7|922.7|10
1701130500000|2023-11-28 00:15:00|927.7|922.7|928.2|923.2|928.2|923.2|927.7|922.7|10
1701130800000|2023-11-28 00:20:00|928.1|923.1|927.9|922.9|928.1|923.1|927.8|922.8|5
1701131100000|2023-11-28 00:25:00|928|923|928|923|928|923|928|923|1
1701131400000|2023-11-28 00:30:00|927.9|922.9|927.9|922.9|928|923|927.8|922.8|5
1701131700000|2023-11-28 00:35:00|927|922|927.4|922.4|927.4|922.4|927|922|10
1701132000000|2023-11-28 00:40:00|927.5|922.5|927.5|922.5|927.6|922.6|927.4|922.4|7
1701132300000|2023-11-28 00:45:00|927.4|922.4|928.1|923.1|928.1|923.1|927.4|922.4|14
1701132600000|2023-11-28 00:50:00|928.2|923.2|928|923|928.2|923.2|927.9|922.9|9
1701132900000|2023-11-28 00:55:00|927.9|922.9|927.9|922.9|928|923|927.9|922.9|11
1701133200000|2023-11-28 01:00:00|928|923|927.9|922.9|928|923|927.7|922.7|18
1701133500000|2023-11-28 01:05:00|928|923|928.9|923.9|929|924|927.9|922.9|12
1701133800000|2023-11-28 01:10:00|928.8|923.8|928.4|923.4|928.8|923.8|928.1|923.1|22
1701134100000|2023-11-28 01:15:00|928.3|923.3|927.9|922.9|928.7|924.8|926.5|922.7|34
1701134400000|2023-11-28 01:20:00|927.8|922.8|926.6|921.6|927.8|922.8|926.6|921.6|18
1701134700000|2023-11-28 01:25:00|926.5|921.5|926.6|921.6|926.8|921.8|926.4|921.4|29
1701135000000|2023-11-28 01:30:00|926.5|921.5|926.5|921.5|926.7|921.7|926.4|921.4|21
1701135300000|2023-11-28 01:35:00|926.4|921.4|926.8|921.8|926.8|921.8|926.4|921.4|30
1701135600000|2023-11-28 01:40:00|926.7|921.7|927.3|922.3|927.5|922.5|926.7|921.7|27
1701135900000|2023-11-28 01:45:00|927.4|922.4|927.7|922.7|927.9|922.9|927.2|922.2|21
1701136200000|2023-11-28 01:50:00|927.6|922.6|927.8|922.8|927.8|922.8|927.5|922.5|25
1701136500000|2023-11-28 01:55:00|927.7|922.7|927.5|922.5|927.8|922.8|927.5|922.5|17
1701136800000|2023-11-28 02:00:00|927.4|922.4|927.4|922.4|927.6|922.6|927.4|922.4|17
1701137100000|2023-11-28 02:05:00|927.3|922.3|927.5|922.5|927.6|922.6|927.3|922.3|11
1701137400000|2023-11-28 02:10:00|927.4|922.4|925.4|923.6|927.5|923.6|925.3|922|24
1701137700000|2023-11-28 02:15:00|925.3|923.5|927.1|922.1|927.1|923.6|925.2|922|14
1701138000000|2023-11-28 02:20:00|927|922|925.4|923.6|927|923.6|925.3|922|4
1701141600000|2023-11-28 03:20:00|923|918|923|918|923.1|918.1|922.9|917.9|5
1701141900000|2023-11-28 03:25:00|923.1|918.1|923.3|918.3|923.4|918.4|923|918|11
1701142200000|2023-11-28 03:30:00|923.2|918.2|923|918|923.3|918.3|922.9|917.9|9
1701142500000|2023-11-28 03:35:00|922.9|917.9|923|918|923.1|918.1|922.8|917.8|14
1701142800000|2023-11-28 03:40:00|922.9|917.9|923|918|923|919.4|921.2|917.9|4
1701144900000|2023-11-28 04:15:00|921|916|921.1|916.1|921.2|916.2|921|916|5
1701145200000|2023-11-28 04:20:00|921.2|916.2|921.5|916.5|921.5|916.5|921.2|916.2|9
1701145500000|2023-11-28 04:25:00|921.6|916.6|921.6|916.6|921.7|916.7|921.6|916.6|7
1701145800000|2023-11-28 04:30:00|921.7|916.7|921.7|916.7|921.8|916.8|921.7|916.7|3
1701147000000|2023-11-28 04:50:00|923.7|918.7|923.3|918.3|923.7|918.7|923.3|918.3|4
1701147300000|2023-11-28 04:55:00|923.4|918.4|923.5|918.5|923.5|918.5|923.4|918.4|4
1701147600000|2023-11-28 05:00:00|923.6|918.6|921.8|920|923.9|920.1|921.8|918.5|10
1701147900000|2023-11-28 05:05:00|921.9|920.1|921.8|920|923.6|920.1|921.8|918.5|7
1701148200000|2023-11-28 05:10:00|921.7|919.9|921.7|919.9|921.8|920|921.6|919.8|10
1701148500000|2023-11-28 05:15:00|921.8|920|921.8|920|921.8|920|921.7|919.9|7
1701148800000|2023-11-28 05:20:00|923.6|918.6|921.8|920|923.8|920|921.7|918.4|11
1701149100000|2023-11-28 05:25:00|923.4|918.4|923.5|918.5|923.6|918.6|923.4|918.4|6
1701149400000|2023-11-28 05:30:00|923.4|918.4|921.7|919.9|923.5|920|921.6|918.4|14
1701149700000|2023-11-28 05:35:00|921.6|919.8|921.3|919.5|921.7|919.9|921.3|919.5|6
1701150900000|2023-11-28 05:55:00|922.8|917.8|922.5|917.5|922.8|919|920.8|917.4|15
1701151200000|2023-11-28 06:00:00|922.3|917.3|923.3|918.3|923.3|918.6|920.3|916.7|30
1701151500000|2023-11-28 06:05:00|923.4|918.4|923.5|918.5|923.6|918.6|923.1|918.1|15
1701151800000|2023-11-28 06:10:00|923.4|918.4|923.9|918.9|923.9|918.9|923.2|918.2|7
1701152100000|2023-11-28 06:15:00|924.7|919.7|925|920|925|920|924.3|919.3|10
1701152400000|2023-11-28 06:20:00|925.1|920.1|926|921|926.1|921.1|924.9|919.9|14
1701152700000|2023-11-28 06:25:00|925.9|920.9|925.9|920.9|926.2|921.2|925.8|920.8|9
1701153000000|2023-11-28 06:30:00|926|921|926|924.2|927.7|924.2|925.8|921|16
1701153300000|2023-11-28 06:35:00|927.7|922.7|928.2|923.2|928.2|923.2|927.6|922.6|15
1701153600000|2023-11-28 06:40:00|928.1|923.1|928.2|923.2|928.5|923.5|928|923|17
1701153900000|2023-11-28 06:45:00|928.3|923.3|928.4|923.4|928.4|923.4|928|923|9
1701156000000|2023-11-28 07:20:00|927.9|922.9|928.3|923.3|928.3|923.3|927.8|922.8|13
1701156300000|2023-11-28 07:25:00|928.2|923.2|928.1|923.1|928.3|923.3|928|923|46
1701156600000|2023-11-28 07:30:00|928|923|929.7|924.7|929.8|925.1|926.7|922.6|47
1701156900000|2023-11-28 07:35:00|929.9|924.9|929.8|924.8|930.5|925.5|929.8|924.8|20
1701157200000|2023-11-28 07:40:00|929.7|924.7|929.6|924.6|930|925|929.6|924.6|16
1701157500000|2023-11-28 07:45:00|929.5|924.5|929.8|924.8|930|925|929.4|924.4|16
1701157800000|2023-11-28 07:50:00|931.5|926.5|931.6|929.8|933.8|930.1|931.5|926.5|24
1701158100000|2023-11-28 07:55:00|931.5|929.7|930.4|928.6|933.2|929.7|930.4|927.4|34
1701158400000|2023-11-28 08:00:00|930.3|928.5|929.9|928.1|930.4|928.6|929.4|927.6|27
1701158700000|2023-11-28 08:05:00|930|928.2|929.2|927.4|930.2|928.4|929.2|927.4|18
1701159000000|2023-11-28 08:10:00|929.3|927.5|929.3|927.5|929.4|927.6|929.3|927.5|3
1701159900000|2023-11-28 08:25:00|928|923|927.1|922.1|928.1|923.1|927|922|16
1701160200000|2023-11-28 08:30:00|927|922|927.3|922.3|928|923|927|922|30
1701160500000|2023-11-28 08:35:00|927.2|922.2|925.9|920.9|927.3|922.3|925.7|920.7|20
1701160800000|2023-11-28 08:40:00|926.1|921.1|926.6|921.6|927.2|922.2|926.1|921.1|20
1701161100000|2023-11-28 08:45:00|926.7|921.7|928.1|923.1|928.5|923.5|926.5|921.5|29
1701161400000|2023-11-28 08:50:00|928.2|923.2|929.1|924.1|929.3|924.3|928.2|923.2|30
1701161700000|2023-11-28 08:55:00|929|924|929.1|924.1|929.3|924.3|928.7|923.7|23
1701162000000|2023-11-28 09:00:00|929.2|924.2|929.5|924.5|930.3|925.3|929.2|924.2|41
1701162300000|2023-11-28 09:05:00|929.4|924.4|928.1|923.1|930|925|927.6|922.6|45
1701162600000|2023-11-28 09:10:00|928|923|928.7|923.7|929|924|927.5|922.5|29
1701162900000|2023-11-28 09:15:00|928.5|923.5|928.8|923.8|928.8|923.8|928.3|923.3|26
1701163200000|2023-11-28 09:20:00|929.1|924.1|928.3|923.3|929.1|924.1|927.9|922.9|23
1701163500000|2023-11-28 09:25:00|928.1|923.1|928|923|928.6|923.6|927.6|922.6|19
1701163800000|2023-11-28 09:30:00|928.2|923.2|929.2|924.2|929.9|924.9|928.2|923.2|32
1701164100000|2023-11-28 09:35:00|929.1|924.1|928.5|923.5|929.1|924.1|928|923|31
1701164400000|2023-11-28 09:40:00|928.4|923.4|927.7|922.7|928.4|923.4|927.6|922.6|26
1701164700000|2023-11-28 09:45:00|927.8|922.8|928.2|923.2|928.4|923.4|927.3|922.3|46
1701165000000|2023-11-28 09:50:00|928.3|923.3|927.8|922.8|928.6|923.6|927.8|922.8|21
1701165300000|2023-11-28 09:55:00|928|923|930|925|930|925|928|923|31
1701165600000|2023-11-28 10:00:00|929.7|924.7|930|925|930.4|925.4|929.6|924.6|26
1701165900000|2023-11-28 10:05:00|930.3|925.3|931.2|926.2|931.5|926.5|930.3|925.3|24
1701166200000|2023-11-28 10:10:00|931.3|926.3|931.1|926.1|932.2|927.2|930.8|925.8|35
1701166500000|2023-11-28 10:15:00|931|926|930.8|925.8|931.5|926.5|930.5|925.5|19
1701166800000|2023-11-28 10:20:00|930.7|925.7|931.2|926.2|931.3|926.3|930.6|925.6|11
1701167100000|2023-11-28 10:25:00|931.1|926.1|931.1|926.1|931.7|926.7|930.9|925.9|32
1701167400000|2023-11-28 10:30:00|931|926|931.3|926.3|931.8|926.8|930.8|925.8|24
1701167700000|2023-11-28 10:35:00|931.5|926.5|932.1|927.1|932.2|927.2|931.4|926.4|25
1701168000000|2023-11-28 10:40:00|932.3|927.3|933.3|928.3|933.3|928.3|932.2|927.2|21
1701168300000|2023-11-28 10:45:00|933.2|928.2|931.7|926.7|933.4|928.4|931.3|926.3|33
1701168600000|2023-11-28 10:50:00|931.4|926.4|931.6|926.6|931.9|926.9|930.7|925.7|30
1701168900000|2023-11-28 10:55:00|931.9|926.9|932.5|927.5|932.8|927.8|931.6|926.6|34
1701169200000|2023-11-28 11:00:00|932.4|927.4|932.9|927.9|934.6|929.6|932.4|927.4|38
1701169500000|2023-11-28 11:05:00|932.8|927.8|932.9|927.9|933.8|928.8|932.8|927.8|24
1701169800000|2023-11-28 11:10:00|933.1|928.1|934.4|929.4|934.4|929.4|932.9|927.9|27
1701170100000|2023-11-28 11:15:00|934.2|929.2|934.1|929.1|934.7|929.7|933.8|928.8|24
1701170400000|2023-11-28 11:20:00|934.5|929.5|934.6|929.6|934.6|929.6|934.2|929.2|22
1701170700000|2023-11-28 11:25:00|934.8|929.8|934.5|929.5|935.7|930.7|934.4|929.4|28
1701171000000|2023-11-28 11:30:00|934.8|929.8|935|930|935.2|930.2|934.6|929.6|25
1701171300000|2023-11-28 11:35:00|935.1|930.1|934.8|929.8|935.3|930.3|934.7|929.7|31
1701171600000|2023-11-28 11:40:00|934.7|929.7|933.6|928.6|934.9|929.9|933.2|928.2|35
1701171900000|2023-11-28 11:45:00|933.7|928.7|935|930|935.6|930.6|933.6|928.6|28
1701172200000|2023-11-28 11:50:00|934.7|929.7|935.4|930.4|935.5|930.5|934.5|929.5|34
1701172500000|2023-11-28 11:55:00|935.3|930.3|934.2|929.2|935.3|930.3|934.2|929.2|29
1701172800000|2023-11-28 12:00:00|934.1|929.1|934.8|929.8|934.9|929.9|933.2|928.2|39
1701173100000|2023-11-28 12:05:00|934.7|929.7|934.6|929.6|935.5|930.5|934.5|929.5|29
1701173400000|2023-11-28 12:10:00|934.7|929.7|935.1|930.1|935.3|930.3|934.6|929.6|27
1701173700000|2023-11-28 12:15:00|935|930|935.6|930.6|936.1|931.1|934.9|929.9|22
1701174000000|2023-11-28 12:20:00|935.7|930.7|935|930|935.8|930.8|934.8|929.8|34
1701174300000|2023-11-28 12:25:00|935.1|930.1|934.6|929.6|936|931|934.4|929.4|33
1701174600000|2023-11-28 12:30:00|934.7|929.7|935.7|930.7|935.9|930.9|934.7|929.7|26
1701174900000|2023-11-28 12:35:00|935.8|930.8|934.7|929.7|935.9|930.9|934.6|929.6|25
1701175200000|2023-11-28 12:40:00|934.8|929.8|935|930|935.2|930.2|934.4|929.4|27
1701175500000|2023-11-28 12:45:00|935.1|930.1|934.7|929.7|935.2|930.2|934.7|929.7|17
1701175800000|2023-11-28 12:50:00|934.8|929.8|932.5|927.5|934.8|929.8|932.5|927.5|47
1701176100000|2023-11-28 12:55:00|932.4|927.4|933.1|928.1|933.4|928.4|932.3|927.3|52
1701176400000|2023-11-28 13:00:00|933.2|928.2|934.7|929.7|935.6|930.6|932.9|927.9|79
1701176700000|2023-11-28 13:05:00|934.8|929.8|935|930|935.8|930.8|934.7|929.7|54
1701177000000|2023-11-28 13:10:00|934.9|929.9|930.4|925.4|935|930|930.4|925.4|85
1701177300000|2023-11-28 13:15:00|930.5|925.5|929.2|924.2|931.2|926.2|928.4|923.4|84
1701177600000|2023-11-28 13:20:00|929.1|924.1|930.5|925.5|930.6|925.6|928.2|923.2|81
1701177900000|2023-11-28 13:25:00|930.6|925.6|933.8|928.8|933.9|930.1|929.2|925.1|71
1701178200000|2023-11-28 13:30:00|933.9|928.9|932.8|927.8|933.9|929.9|931.6|927.6|51
1701178500000|2023-11-28 13:35:00|931.8|926.8|930.9|925.9|931.8|927.7|928.9|925.1|59
1701178800000|2023-11-28 13:40:00|931|926|932.2|927.2|932.2|927.7|929.3|925.2|94
1701179100000|2023-11-28 13:45:00|932.1|927.1|929.5|924.5|932.2|927.2|928.3|923.3|82
1701179400000|2023-11-28 13:50:00|929.6|924.6|929.8|928|930.3|928.3|928.7|924.5|69
1701179700000|2023-11-28 13:55:00|929.9|928.1|933.7|928.7|934.2|929.2|929.7|927.9|59
1701180000000|2023-11-28 14:00:00|933.6|928.6|932.8|927.8|934.8|929.8|932.7|927.7|99
1701180300000|2023-11-28 14:05:00|932.9|927.9|932.4|927.4|933.8|928.8|931.5|926.5|69
1701180600000|2023-11-28 14:10:00|932.3|927.3|931.2|929.4|932.6|929.6|931.1|927|51
1701180900000|2023-11-28 14:15:00|931.3|929.5|932.8|927.8|933.6|929.5|931.1|927.6|49
1701181200000|2023-11-28 14:20:00|932.9|927.9|931.7|929.9|933.3|930.1|931.7|927.6|73
1701181500000|2023-11-28 14:25:00|933.2|928.2|933.2|928.2|933.3|930|931.7|927.9|39
1701181800000|2023-11-28 14:30:00|933.1|928.1|932.5|930.7|933.3|930.7|931.7|927.9|67
1701182100000|2023-11-28 14:35:00|932.4|930.6|932.7|930.9|932.7|930.9|932.4|930.6|10
1701183300000|2023-11-28 14:55:00|935.9|931|935.4|930.4|936.3|931.3|935.4|930.4|12
1701183600000|2023-11-28 15:00:00|935.1|930.1|935|933.2|935.9|933.5|934.3|929.8|66
1701183900000|2023-11-28 15:05:00|934.9|933.1|935|933.2|935.1|933.3|934.4|932.6|72
1701184200000|2023-11-28 15:10:00|935.1|933.3|935.7|930.7|935.8|933.3|934.3|930.3|63
1701184500000|2023-11-28 15:15:00|935.6|930.6|934.9|933.1|935.8|933.3|934.4|930.6|15
1701186000000|2023-11-28 15:40:00|939.2|937.4|941.2|936.2|941.4|937.9|939|935.5|46
1701186300000|2023-11-28 15:45:00|941.1|936.1|940|938.2|941.3|938.3|939.7|936.1|50
1701186600000|2023-11-28 15:50:00|940.1|938.3|940.2|938.4|941.3|939.2|939.7|936.3|44
1701186900000|2023-11-28 15:55:00|940.3|938.5|940.6|938.8|940.8|939|939.8|938|61
1701187200000|2023-11-28 16:00:00|940.7|938.9|942.6|937.6|943.5|939|940.5|936.9|102
1701187500000|2023-11-28 16:05:00|942.7|937.7|943.3|938.3|943.5|938.5|942.7|937.7|33
1701187800000|2023-11-28 16:10:00|943.4|938.4|942.6|937.6|943.8|938.8|942.2|937.2|75
1701188100000|2023-11-28 16:15:00|942.5|937.5|942.1|937.1|942.7|937.7|941.9|936.9|71
1701188400000|2023-11-28 16:20:00|942|937|942.6|937.6|943.1|938.1|941.8|936.8|89
1701188700000|2023-11-28 16:25:00|942.8|937.8|941.8|936.8|943.1|938.1|941.8|936.8|86
1701189000000|2023-11-28 16:30:00|941.9|936.9|942.5|937.5|943.1|938.1|941.7|936.7|73
1701189300000|2023-11-28 16:35:00|942.6|937.6|941.5|936.5|942.6|937.6|941|936|118
1701189600000|2023-11-28 16:40:00|941.4|936.4|942.9|937.9|942.9|937.9|941.4|936.4|64
1701189900000|2023-11-28 16:45:00|943.4|938.4|943.4|938.4|944.3|939.3|943.1|938.1|129
1701190200000|2023-11-28 16:50:00|943.3|938.3|943.6|938.6|943.7|938.7|942.6|937.6|63
1701190500000|2023-11-28 16:55:00|943.5|938.5|944.5|939.5|944.9|939.9|943.5|938.5|60
1701190800000|2023-11-28 17:00:00|944.4|939.4|946.1|941.1|946.3|941.3|944.3|939.3|85
1701191100000|2023-11-28 17:05:00|946.2|941.2|945.4|940.4|946.2|941.2|944.6|939.6|120
1701191400000|2023-11-28 17:10:00|945.3|940.3|948.4|943.4|948.5|943.5|944.9|939.9|83
1701191700000|2023-11-28 17:15:00|948.6|943.6|952|947|952.3|947.3|948.6|943.6|201
1701192000000|2023-11-28 17:20:00|952.2|947.2|952|947|953.2|948.2|950.7|945.7|158
1701192300000|2023-11-28 17:25:00|951.9|946.9|951.8|946.8|952.7|947.7|950.8|945.8|118
1701192600000|2023-11-28 17:30:00|951.7|946.7|952.6|947.6|953.1|948.1|951.7|946.7|101
1701192900000|2023-11-28 17:35:00|952.7|947.7|952.6|947.6|953.3|948.3|952.1|947.1|123
1701193200000|2023-11-28 17:40:00|952.5|947.5|950|945|952.5|947.5|950|945|79
1701193500000|2023-11-28 17:45:00|949.9|944.9|949|944|949.9|944.9|948.2|943.2|105
1701193800000|2023-11-28 17:50:00|948.9|943.9|948.9|943.9|949.4|944.4|948.2|943.2|74
1701194100000|2023-11-28 17:55:00|949|944|948.1|943.1|949.8|944.8|947.5|942.5|96
1701194400000|2023-11-28 18:00:00|948|943|947.9|942.9|949.3|944.3|947.7|942.7|187
1701194700000|2023-11-28 18:05:00|947.8|942.8|948.4|943.4|948.9|943.9|947.7|942.7|89
1701195000000|2023-11-28 18:10:00|948.3|943.3|946.7|941.7|948.3|943.3|946.6|941.6|39
1701195300000|2023-11-28 18:15:00|946.6|941.6|946.5|941.5|946.7|942.9|944.6|941.3|41
1701195600000|2023-11-28 18:20:00|946.6|941.6|946.9|941.9|946.9|941.9|946.6|941.6|18
1701195900000|2023-11-28 18:25:00|947|942|947.2|942.2|947.2|942.2|946.9|941.9|11
1701196800000|2023-11-28 18:40:00|946.7|941.7|946.8|941.8|946.9|941.9|946.7|941.7|10
1701197100000|2023-11-28 18:45:00|946.9|941.9|947.1|942.1|947.1|942.1|946.4|941.4|41
1701197400000|2023-11-28 18:50:00|947|942|946.9|941.9|947.1|942.1|946.8|941.8|22
1701197700000|2023-11-28 18:55:00|946.8|941.8|946.7|941.7|946.9|941.9|946.2|941.2|24
1701198000000|2023-11-28 19:00:00|946.8|941.8|947.3|942.3|947.3|942.3|946.7|941.7|24
1701198300000|2023-11-28 19:05:00|947.2|942.2|947.9|942.9|948|943|947.2|942.2|25
1701198600000|2023-11-28 19:10:00|947.8|942.8|947.5|942.5|947.9|942.9|947.3|942.3|16
1701198900000|2023-11-28 19:15:00|947.4|942.4|947|942|947.5|942.5|946.9|941.9|20
1701199200000|2023-11-28 19:20:00|947.1|942.1|947.1|942.1|947.2|942.2|947|942|23
1701199500000|2023-11-28 19:25:00|947|942|946.5|941.5|947.1|942.1|946.4|941.4|14
1701199800000|2023-11-28 19:30:00|946.6|941.6|947.3|942.3|947.3|942.3|946.5|941.5|18
1701200100000|2023-11-28 19:35:00|947.4|942.4|947.8|942.8|947.9|942.9|946.9|941.9|47
1701200400000|2023-11-28 19:40:00|947.7|942.7|947.6|942.6|947.8|942.8|947.6|942.6|12
1701200700000|2023-11-28 19:45:00|947.5|942.5|947.2|942.2|947.5|942.5|947|942|25
1701201000000|2023-11-28 19:50:00|947.3|942.3|947.2|942.2|947.4|942.4|947.1|942.1|30
1701201300000|2023-11-28 19:55:00|947.1|942.1|946.7|941.7|947.2|942.2|946.6|941.6|15
1701201600000|2023-11-28 20:00:00|946.8|941.8|946.6|941.6|946.8|941.8|946.3|941.3|13
1701201900000|2023-11-28 20:05:00|946.5|941.5|945.8|940.8|946.5|941.5|945.8|940.8|16
1701202200000|2023-11-28 20:10:00|945.9|940.9|945.7|940.7|946|941|945.7|940.7|17
1701202500000|2023-11-28 20:15:00|945.8|940.8|945.8|940.8|946|941|945.7|940.7|14
1701202800000|2023-11-28 20:20:00|945.7|940.7|945.7|940.7|945.7|940.7|945.4|940.4|17
1701203100000|2023-11-28 20:25:00|945.6|940.6|945.9|940.9|946.1|941.1|945.6|940.6|22
1701203400000|2023-11-28 20:30:00|946|941|946|941|946.1|941.1|945.9|940.9|25
1701203700000|2023-11-28 20:35:00|945.9|940.9|945.7|940.7|945.9|940.9|945.6|940.6|38
1701204000000|2023-11-28 20:40:00|945.8|940.8|946.1|941.1|946.1|941.1|945.7|940.7|26
1701204300000|2023-11-28 20:45:00|946|941|946.3|941.3|946.3|941.3|946|941|14
1701204600000|2023-11-28 20:50:00|946.2|941.2|946.6|941.6|946.6|941.6|946.2|941.2|21
1701204900000|2023-11-28 20:55:00|946.5|941.5|947.1|942.1|947.1|942.1|946.5|941.5|58
1701205200000|2023-11-28 21:00:00|947|942|946.6|941.6|947|942|946.6|941.6|11
1701205500000|2023-11-28 21:05:00|946.7|941.7|946.3|941.3|946.7|941.7|946.3|941.3|6
1701205800000|2023-11-28 21:10:00|946.4|941.4|946.5|941.5|946.6|941.6|946.3|941.3|13
1701206100000|2023-11-28 21:15:00|946.6|941.6|946.4|941.4|946.6|941.6|946.4|941.4|9
1701206400000|2023-11-28 21:20:00|946.3|941.3|946.3|941.3|946.4|941.4|946.3|941.3|11
1701206700000|2023-11-28 21:25:00|946.2|941.2|946.3|941.3|946.3|941.3|946.2|941.2|6
1701207000000|2023-11-28 21:30:00|946.4|941.4|946.4|941.4|946.5|941.5|946.4|941.4|13
1701207300000|2023-11-28 21:35:00|946.3|941.3|946.5|941.5|946.6|941.6|945.8|940.8|25
1701207600000|2023-11-28 21:40:00|946.4|941.4|946.7|941.7|946.7|941.7|946.4|941.4|9
1701207900000|2023-11-28 21:45:00|946.8|941.8|946.9|941.9|947.1|942.1|946.8|941.8|10
1701208200000|2023-11-28 21:50:00|947|942|946.9|941.9|947.1|942.1|946.8|941.8|14
1701208500000|2023-11-28 21:55:00|946.8|941.8|946.8|941.8|947.1|942.1|946.7|941.7|14
1701212400000|2023-11-28 23:00:00|951.4|941.5|949.4|944.4|951.4|944.6|949.4|941.5|16
1701212700000|2023-11-28 23:05:00|948.5|943.5|947.7|942.7|948.5|943.5|947.5|942.5|10
1701213000000|2023-11-28 23:10:00|947.8|942.8|948.2|943.2|948.2|943.2|947.8|942.8|16
1701213300000|2023-11-28 23:15:00|948.3|943.3|948.3|943.3|948.5|943.5|948.1|943.1|19
1701213600000|2023-11-28 23:20:00|948.2|943.2|948.2|943.2|948.4|943.4|948.2|943.2|8
1701213900000|2023-11-28 23:25:00|948.3|943.3|948.8|943.8|949|944|948.3|943.3|16
1701214200000|2023-11-28 23:30:00|948.7|943.7|948.4|943.4|949|944|948.4|943.4|21
1701214500000|2023-11-28 23:35:00|948.3|943.3|948.3|943.3|948.3|943.3|947.8|942.8|14
1701214800000|2023-11-28 23:40:00|948.2|943.2|948.6|943.6|948.8|943.8|948.2|943.2|22
1701215100000|2023-11-28 23:45:00|948.5|943.5|947.6|942.6|948.6|943.6|947.1|942.1|14
1701215400000|2023-11-28 23:50:00|947.7|942.7|948|943|948.4|943.4|947.7|942.7|18
1701215700000|2023-11-28 23:55:00|948.1|943.1|947.9|942.9|948.2|943.2|947.9|942.9|8
1701216000000|2023-11-29 00:00:00|948|943|947.9|942.9|948.5|943.5|947.8|942.8|42
1701216300000|2023-11-29 00:05:00|948|943|947.9|942.9|948.1|943.1|947.6|942.6|48
1701216600000|2023-11-29 00:10:00|948|943|948.4|943.4|948.6|943.6|947.9|942.9|26
1701216900000|2023-11-29 00:15:00|948.3|943.3|948.2|943.2|948.6|943.6|948.2|943.2|13
1701217200000|2023-11-29 00:20:00|948.1|943.1|948.3|943.3|948.3|943.3|948.1|943.1|9
1701217500000|2023-11-29 00:25:00|948.2|943.2|948.3|943.3|948.3|943.3|948.1|943.1|10
1701217800000|2023-11-29 00:30:00|948.2|943.2|949.1|944.1|949.1|944.1|948.1|943.1|17
1701218100000|2023-11-29 00:35:00|949.2|944.2|949|944|949.5|944.5|949|944|35
1701218400000|2023-11-29 00:40:00|949.1|944.1|949.8|944.8|949.8|944.8|949|944|50
1701218700000|2023-11-29 00:45:00|949.9|944.9|949.9|944.9|950|945|949.7|944.7|19
1701219000000|2023-11-29 00:50:00|950.1|945.1|951|946|951.2|946.2|950.1|945.1|48
1701219300000|2023-11-29 00:55:00|951.1|946.1|951.3|946.3|951.4|946.4|950.9|945.9|52
1701219600000|2023-11-29 01:00:00|951.4|946.4|951.8|946.8|952.3|947.3|951.3|946.3|95
1701219900000|2023-11-29 01:05:00|951.7|946.7|949.5|947.7|952|948.1|949.5|946.5|68
1701220200000|2023-11-29 01:10:00|949.4|947.6|949.7|947.9|949.8|948|949.3|947.5|58
1701220500000|2023-11-29 01:15:00|949.8|948|951.6|946.6|951.8|948.1|949.5|946.4|38
1701220800000|2023-11-29 01:20:00|951.7|946.7|950.2|945.2|951.7|948|949.7|944.7|53
1701221100000|2023-11-29 01:25:00|950.1|945.1|950.5|945.5|951.1|946.1|950.1|945.1|49
1701221400000|2023-11-29 01:30:00|951|946|950.4|945.4|951.3|946.3|950.3|945.3|96
1701221700000|2023-11-29 01:35:00|950.8|945.8|950.4|945.4|950.9|945.9|949.7|944.7|108
1701222000000|2023-11-29 01:40:00|949.9|944.9|950.1|945.1|951|946|949.9|944.9|134
1701222300000|2023-11-29 01:45:00|950|945|948.2|943.2|950.4|945.4|947.9|942.9|122
1701222600000|2023-11-29 01:50:00|947.8|942.8|947.5|942.5|948.8|943.8|947.5|942.5|134
1701222900000|2023-11-29 01:55:00|947.8|942.8|947.6|942.6|948.1|943.1|947.1|942.1|149
1701223200000|2023-11-29 02:00:00|947.7|942.7|946.4|941.4|947.8|942.8|946.4|941.4|109
1701223500000|2023-11-29 02:05:00|946.8|941.8|946.4|941.4|947.2|942.2|946.4|941.4|110
1701223800000|2023-11-29 02:10:00|946.8|941.8|946.6|941.6|947.8|942.8|946.5|941.5|96
1701224100000|2023-11-29 02:15:00|946.9|941.9|946.3|941.3|947.3|942.3|946.3|941.3|60
1701224400000|2023-11-29 02:20:00|946.4|941.4|946.9|941.9|947.1|942.1|946.4|941.4|76
1701224700000|2023-11-29 02:25:00|946.6|941.6|946.8|941.8|947.6|942.6|946.6|941.6|78
1701225000000|2023-11-29 02:30:00|947.3|942.3|946.9|941.9|947.8|942.8|946.8|941.8|75
1701225300000|2023-11-29 02:35:00|947.5|942.5|947.5|942.5|947.8|942.8|946.9|941.9|51
1701225600000|2023-11-29 02:40:00|947.2|942.2|946.8|941.8|947.6|942.6|946.8|941.8|120
1701225900000|2023-11-29 02:45:00|947.2|942.2|946.6|941.6|947.6|942.6|946.4|941.4|123
1701226200000|2023-11-29 02:50:00|946.9|941.9|946.9|941.9|947.7|942.7|946.6|941.6|74
1701226500000|2023-11-29 02:55:00|947.2|942.2|946.5|941.5|947.7|942.7|946.4|941.4|104
1701226800000|2023-11-29 03:00:00|946.9|941.9|946.1|941.1|947.5|942.5|946.1|941.1|88
1701227100000|2023-11-29 03:05:00|946.5|941.5|945.2|940.2|946.5|941.5|945|940|104
1701227400000|2023-11-29 03:10:00|945.6|940.6|945.6|940.6|946.5|941.5|945.3|940.3|99
1701227700000|2023-11-29 03:15:00|945.9|940.9|945|940|946.2|941.2|945|940|72
1701228000000|2023-11-29 03:20:00|945.7|940.7|944.9|939.9|946.2|941.2|944.8|939.8|96
1701228300000|2023-11-29 03:25:00|945.4|940.4|944.8|939.8|945.5|940.5|944.2|939.2|50
1701228600000|2023-11-29 03:30:00|944.4|939.4|945.7|940.7|945.8|940.8|944.4|939.4|63
1701228900000|2023-11-29 03:35:00|945.2|940.2|945|940|945.7|940.7|944.8|939.8|34
1701229200000|2023-11-29 03:40:00|945.4|940.4|944.8|939.8|945.7|940.7|944.6|939.6|42
1701229500000|2023-11-29 03:45:00|945.2|940.2|945|940|945.5|940.5|944.6|939.6|64
1701229800000|2023-11-29 03:50:00|944.6|939.6|944.9|939.9|945.2|940.2|944.1|939.1|81
1701230100000|2023-11-29 03:55:00|944.5|939.5|944.1|939.1|945.3|940.3|944|939|59
1701230400000|2023-11-29 04:00:00|944.8|939.8|943.9|938.9|944.8|939.8|943.8|938.8|39
1701230700000|2023-11-29 04:05:00|944.5|939.5|944.6|939.6|944.8|939.8|943.8|938.8|43
1701231000000|2023-11-29 04:10:00|944.9|939.9|944.5|939.5|945.3|940.3|944.2|939.2|44
1701231300000|2023-11-29 04:15:00|944.8|939.8|945|940|945.5|940.5|944.6|939.6|53
1701231600000|2023-11-29 04:20:00|944.8|939.8|944.6|939.6|945.1|940.1|944.3|939.3|36
1701231900000|2023-11-29 04:25:00|944.9|939.9|944.6|939.6|944.9|939.9|944.2|939.2|46
1701232200000|2023-11-29 04:30:00|944.3|939.3|943.9|938.9|944.8|939.8|943.9|938.9|44
1701232500000|2023-11-29 04:35:00|944.1|939.1|944.4|939.4|944.6|939.6|943.8|938.8|30
1701232800000|2023-11-29 04:40:00|944.5|939.5|945|940|945|940|944.2|939.2|12
1701233100000|2023-11-29 04:45:00|944.7|939.7|944.7|939.7|945|940|944.5|939.5|31
1701233400000|2023-11-29 04:50:00|945.2|940.2|945.5|940.5|945.5|940.5|944.7|939.7|27
1701233700000|2023-11-29 04:55:00|945.2|940.2|945.9|940.9|946|941|945.1|940.1|43
1701234000000|2023-11-29 05:00:00|946|941|946.9|941.9|947.3|942.3|945.6|940.6|77
1701234300000|2023-11-29 05:05:00|946.8|941.8|946.3|941.3|946.9|941.9|946.3|941.3|69
1701234600000|2023-11-29 05:10:00|946.2|941.2|945|940|946.2|941.2|944.7|939.7|76
1701234900000|2023-11-29 05:15:00|944.8|939.8|944.5|939.5|945.3|940.3|944.4|939.4|90
1701235200000|2023-11-29 05:20:00|944.6|939.6|944.1|939.1|944.7|939.7|943.8|938.8|81
1701235500000|2023-11-29 05:25:00|944.3|939.3|945.6|940.6|945.6|940.6|944.1|939.1|80
1701235800000|2023-11-29 05:30:00|945.4|940.4|945|940|946|941|944.7|939.7|117
1701236100000|2023-11-29 05:35:00|944.8|939.8|943.7|938.7|944.9|939.9|943.3|938.3|88
1701236400000|2023-11-29 05:40:00|944|939|943.2|938.2|944.3|940.5|941.7|938|103
1701236700000|2023-11-29 05:45:00|943.7|938.7|942.9|937.9|943.7|939.8|941.3|937.3|79
1701237000000|2023-11-29 05:50:00|943|938|942.1|940.3|944.3|940.3|940.6|937|107
1701237300000|2023-11-29 05:55:00|944.3|939.3|944.2|939.2|944.6|940.7|942.2|939|73
1701237600000|2023-11-29 06:00:00|944.3|939.3|942.8|937.8|944.3|939.3|942.8|937.8|58
1701237900000|2023-11-29 06:05:00|943|938|941.3|939.5|943.8|939.8|940.9|937.9|90
1701238200000|2023-11-29 06:10:00|943.4|938.4|943.4|938.4|943.7|939.8|941.2|938.2|88
1701238500000|2023-11-29 06:15:00|943.5|938.5|943.5|938.5|943.8|938.8|943.2|938.2|52
1701238800000|2023-11-29 06:20:00|943.6|938.6|944.1|939.1|944.4|939.4|943.4|938.4|82
1701239100000|2023-11-29 06:25:00|944.3|939.3|944.2|939.2|944.4|940.3|942.1|938.9|69
1701239400000|2023-11-29 06:30:00|942.2|940.4|945|940|945.2|941.3|942.2|939.4|105
1701239700000|2023-11-29 06:35:00|943|941.2|942.9|941.1|945.5|941.5|942.7|939.8|63
1701240000000|2023-11-29 06:40:00|945|940|943.1|941.3|945.7|941.7|942.9|940|133
1701240300000|2023-11-29 06:45:00|945.1|940.1|944.5|939.5|945.6|941.8|942.9|939.4|115
1701240600000|2023-11-29 06:50:00|944.8|939.8|944.3|939.3|944.8|941|941.8|938.4|117
1701240900000|2023-11-29 06:55:00|942.3|940.5|944|939|944.4|940.6|941.6|938.4|146
1701241200000|2023-11-29 07:00:00|944.1|939.1|942.8|937.8|944.1|939.1|942.5|937.5|57
1701241500000|2023-11-29 07:05:00|942.7|937.7|942.7|937.7|942.9|937.9|942.2|937.2|46
1701241800000|2023-11-29 07:10:00|942.8|937.8|943.6|938.6|943.9|938.9|942.8|937.8|56
1701242100000|2023-11-29 07:15:00|943.7|938.7|943.1|938.1|943.7|938.7|943|938|42
1701242400000|2023-11-29 07:20:00|943|938|943.2|938.2|943.3|938.3|942.6|937.6|49
1701242700000|2023-11-29 07:25:00|943.3|938.3|942.9|937.9|944|939|942.3|937.3|63
1701243000000|2023-11-29 07:30:00|942.5|937.5|942.1|937.1|943.6|938.6|942.1|937.1|62
1701243300000|2023-11-29 07:35:00|942.2|937.2|941.9|936.9|942.9|937.9|941.2|936.2|68
1701243600000|2023-11-29 07:40:00|941.8|936.8|941.6|936.6|942.1|937.1|941.1|936.1|53
1701243900000|2023-11-29 07:45:00|941.7|936.7|941.1|936.1|941.8|936.8|940.9|935.9|63
1701244200000|2023-11-29 07:50:00|941.2|936.2|940.8|935.8|941.5|937.7|939.1|935.8|36
1701244500000|2023-11-29 07:55:00|940.9|935.9|941.3|936.3|941.3|937.8|939.4|935.9|17
1701244800000|2023-11-29 08:00:00|941.5|936.5|943|938|943|939.5|941.2|936.3|53
1701245100000|2023-11-29 08:05:00|943.1|938.1|942.8|937.8|943.2|939.4|941|937.4|35
1701245400000|2023-11-29 08:10:00|942.7|937.7|942.3|937.3|942.9|938.7|940|936.4|67
1701245700000|2023-11-29 08:15:00|942.2|937.2|942.2|937.2|942.6|939|940.2|937.1|41
1701246000000|2023-11-29 08:20:00|942.3|937.3|941.7|936.7|942.4|938.6|939.9|936.4|64
1701246300000|2023-11-29 08:25:00|941.8|936.8|942.1|937.1|942.3|938.8|940.1|936.7|74
1701246600000|2023-11-29 08:30:00|942.2|937.2|942|937|942.4|939|939.2|935.8|91
1701246900000|2023-11-29 08:35:00|941.9|936.9|943.4|938.4|943.5|940|940.6|936.1|63
1701247200000|2023-11-29 08:40:00|943.5|938.5|942.1|937.1|943.5|940|941|937.1|60
1701247500000|2023-11-29 08:45:00|940.5|938.7|941.4|936.4|942.9|938.9|939.8|936.4|58
1701247800000|2023-11-29 08:50:00|939.7|937.9|941.7|936.7|941.8|938.4|939.4|936|62
1701248100000|2023-11-29 08:55:00|941.6|936.6|942.4|937.4|942.4|938.4|939.6|936.2|95
1701248400000|2023-11-29 09:00:00|942|937|941|939.2|942.9|939.6|940.5|937|45
1701248700000|2023-11-29 09:05:00|943.1|938.1|940.7|938.9|943.1|939.2|940.6|938.1|15
1701249000000|2023-11-29 09:10:00|941.2|939.4|940.8|939|941.3|939.5|940.5|938.7|40
1701249300000|2023-11-29 09:15:00|940.9|939.1|941.4|939.6|943.1|940|940.8|937.9|45
1701249600000|2023-11-29 09:20:00|941.2|939.4|939.9|938.1|941.2|939.4|939.8|938|49
1701249900000|2023-11-29 09:25:00|940|938.2|941.6|939.8|941.6|939.8|939.9|938.1|40
1701250200000|2023-11-29 09:30:00|941.5|939.7|939.9|938.1|941.9|940.1|939.9|938.1|54
1701250500000|2023-11-29 09:35:00|939.8|938|939.9|938.1|943.5|939.5|939.8|936.2|84
1701250800000|2023-11-29 09:40:00|940|938.2|942.4|937.4|942.5|938.5|939.7|936.7|38
1701251100000|2023-11-29 09:45:00|942.5|937.5|940.9|939.1|943.4|939.5|940|936.2|104
1701251400000|2023-11-29 09:50:00|943|938|941.2|939.4|943.4|939.6|940.8|937.6|50
1701251700000|2023-11-29 09:55:00|941.3|939.5|940.6|938.8|943.2|939.6|940.3|936.9|36
1701252000000|2023-11-29 10:00:00|940.5|938.7|940.5|938.7|942.3|938.9|940.4|937.3|29
1701252300000|2023-11-29 10:05:00|940.4|938.6|942.3|937.3|942.5|938.9|940.1|936.7|34
1701252600000|2023-11-29 10:10:00|942.2|937.2|940.9|935.9|942.3|938.5|940.3|935.8|34
1701252900000|2023-11-29 10:15:00|940.8|935.8|940.1|935.1|941|936|939.7|934.7|54
1701253200000|2023-11-29 10:20:00|940|935|938.9|933.9|940.1|935.1|938.2|933.2|48
1701253500000|2023-11-29 10:25:00|939|934|937.9|932.9|939.1|934.1|937.6|932.6|114
1701253800000|2023-11-29 10:30:00|937.8|932.8|938.1|933.1|939|934|937.7|932.7|102
1701254100000|2023-11-29 10:35:00|938.3|933.3|937.8|932.8|938.8|933.8|937.6|932.6|73
1701254400000|2023-11-29 10:40:00|937.9|932.9|938.2|933.2|938.2|933.2|937.1|932.1|77
1701254700000|2023-11-29 10:45:00|937.8|932.8|937|932|938|933|936.3|931.3|76
1701255000000|2023-11-29 10:50:00|936.9|931.9|935.6|930.6|937.1|932.1|935.4|930.4|35
1701255300000|2023-11-29 10:55:00|935.4|930.4|936.5|931.5|936.5|931.5|934.9|929.9|33
1701255600000|2023-11-29 11:00:00|936.7|931.7|935.2|930.2|937.2|932.2|934.7|929.7|91
1701255900000|2023-11-29 11:05:00|935.5|930.5|936|931|936.2|931.2|934.8|929.8|61
1701256200000|2023-11-29 11:10:00|936.1|931.1|937.7|932.7|937.8|932.8|935.5|930.5|88
1701256500000|2023-11-29 11:15:00|937.8|932.8|936.3|931.3|938|933|936.3|931.3|81
1701256800000|2023-11-29 11:20:00|936.1|931.1|937|932|937|932|935.5|930.5|92
1701257100000|2023-11-29 11:25:00|937.2|932.2|937.2|932.2|937.4|932.4|935.8|930.8|55
1701257400000|2023-11-29 11:30:00|937.3|932.3|936.2|931.2|937.3|932.3|935.5|930.5|71
1701257700000|2023-11-29 11:35:00|936.4|931.4|935.4|930.4|936.4|931.4|935.3|930.3|69
1701258000000|2023-11-29 11:40:00|935.5|930.5|936.5|931.5|936.5|931.5|935|930|59
1701258300000|2023-11-29 11:45:00|936.4|931.4|935.3|930.3|936.5|931.5|935.1|930.1|47
1701258600000|2023-11-29 11:50:00|935.4|930.4|935.6|930.6|935.9|930.9|934.9|929.9|37
1701258900000|2023-11-29 11:55:00|935.5|930.5|936.1|931.1|936.3|931.3|935.4|930.4|30
1701259200000|2023-11-29 12:00:00|936|931|935.3|930.3|936|931|935.2|930.2|21
1701259500000|2023-11-29 12:05:00|935.2|930.2|935.5|930.5|935.6|930.6|935.2|930.2|34
1701259800000|2023-11-29 12:10:00|935.6|930.6|937.3|932.3|937.3|932.3|935.6|930.6|21
1701260100000|2023-11-29 12:15:00|937.2|932.2|938.3|933.3|938.5|933.5|937.2|932.2|44
1701260400000|2023-11-29 12:20:00|938.2|933.2|939.1|934.1|940.2|935.2|937.9|932.9|49
1701260700000|2023-11-29 12:25:00|939.2|934.2|937.4|932.4|939.7|934.7|937.2|932.2|62
1701261000000|2023-11-29 12:30:00|937.5|932.5|937.4|932.4|937.7|932.7|936.9|931.9|73
1701261300000|2023-11-29 12:35:00|937.5|932.5|937.3|932.3|937.7|932.7|936.9|931.9|69
1701261600000|2023-11-29 12:40:00|937.4|932.4|937.2|932.2|937.8|932.8|936.7|931.7|95
1701261900000|2023-11-29 12:45:00|937.1|932.1|938.4|933.4|938.7|933.7|937.1|932.1|62
1701262200000|2023-11-29 12:50:00|938.5|933.5|938.3|933.3|939.1|934.1|937.8|932.8|101
1701262500000|2023-11-29 12:55:00|938.5|933.5|938.4|933.4|938.5|933.5|937.1|932.1|78
1701262800000|2023-11-29 13:00:00|938.5|933.5|935.8|930.8|938.7|933.7|935.2|930.2|212
1701263100000|2023-11-29 13:05:00|935.3|930.3|935.7|930.7|936.3|931.3|934.4|929.4|183
1701263400000|2023-11-29 13:10:00|935.4|930.4|935.3|930.3|936.7|931.7|934.4|929.4|227
1701263700000|2023-11-29 13:15:00|935.1|930.1|934.7|929.7|935.8|930.8|934.2|929.2|219
1701264000000|2023-11-29 13:20:00|934.9|929.9|933.4|928.4|936.8|931.8|933.1|928.1|199
1701264300000|2023-11-29 13:25:00|933.6|928.6|933.6|928.6|935.1|930.1|933.3|928.3|154
1701264600000|2023-11-29 13:30:00|933.3|928.3|932.5|927.5|933.8|928.8|931.1|926.1|372
1701264900000|2023-11-29 13:35:00|932.3|927.3|930.1|925.1|932.3|927.3|928.7|923.7|280
1701265200000|2023-11-29 13:40:00|929.9|924.9|931.5|926.5|931.6|926.6|929.2|924.2|253
1701265500000|2023-11-29 13:45:00|931.4|926.4|931.9|926.9|933.2|928.2|931.2|926.2|173
1701265800000|2023-11-29 13:50:00|932|927|934.5|929.5|935|930.2|931.2|926.8|168
1701266100000|2023-11-29 13:55:00|934.8|929.8|934.7|929.7|936|931|934.3|929.3|119
1701266400000|2023-11-29 14:00:00|934.5|929.5|934.7|929.7|934.8|929.8|931.7|926.7|180
1701266700000|2023-11-29 14:05:00|934.8|929.8|935.3|930.3|935.8|930.8|934.7|929.7|111
1701267000000|2023-11-29 14:10:00|935.2|930.2|935.7|930.7|935.9|930.9|934.9|929.9|137
1701267300000|2023-11-29 14:15:00|935.8|930.8|936.3|931.3|937.3|932.3|935.6|930.6|143
1701267600000|2023-11-29 14:20:00|936.4|931.4|937.3|932.3|937.8|932.8|935.9|930.9|150
1701267900000|2023-11-29 14:25:00|937.4|932.4|938.1|933.1|938.7|933.7|937.3|932.3|96
1701268200000|2023-11-29 14:30:00|938.2|933.2|939.2|934.2|939.9|934.9|937.9|932.9|215
1701268500000|2023-11-29 14:35:00|939.1|934.1|938.7|933.7|940.4|935.4|938.2|933.2|154
1701268800000|2023-11-29 14:40:00|939.1|934.1|939.3|934.3|940|935|938.2|933.2|224
1701269100000|2023-11-29 14:45:00|939.4|934.4|939.9|934.9|940.4|935.4|938.7|933.7|123
1701269400000|2023-11-29 14:50:00|939.5|934.5|940.1|935.1|940.1|935.1|938.9|933.9|154
1701269700000|2023-11-29 14:55:00|939.9|934.9|940.8|935.8|940.9|935.9|939.9|934.9|108
1701270000000|2023-11-29 15:00:00|940.9|935.9|942.9|937.9|942.9|937.9|940.9|935.9|93
1701270300000|2023-11-29 15:05:00|942.8|937.8|939.7|934.7|942.9|937.9|939|934|258
1701270600000|2023-11-29 15:10:00|939.8|934.8|938.7|933.7|941|936|938.7|933.7|349
1701270900000|2023-11-29 15:15:00|938.8|933.8|936.5|931.5|939.3|934.3|936.5|931.5|256
1701271200000|2023-11-29 15:20:00|936.6|931.6|937.5|932.5|938.3|933.3|936.4|931.4|201
1701271500000|2023-11-29 15:25:00|937.6|932.6|940.3|935.3|940.7|935.7|937.4|932.4|176
1701271800000|2023-11-29 15:30:00|940.2|935.2|939.6|934.6|941.8|936.8|939.3|934.3|101
1701272100000|2023-11-29 15:35:00|939.5|934.5|939.2|934.2|939.8|934.8|938.6|933.6|193
1701272400000|2023-11-29 15:40:00|939.3|934.3|940.8|935.8|941.2|936.2|938.7|933.7|153
1701272700000|2023-11-29 15:45:00|941.3|936.3|941.4|936.4|941.6|936.6|939.9|934.9|94
1701273000000|2023-11-29 15:50:00|941.1|936.1|942.8|937.8|942.9|937.9|941.1|936.1|95
1701273300000|2023-11-29 15:55:00|942.7|937.7|942.2|937.2|942.8|937.8|941.7|936.7|19
1701273600000|2023-11-29 16:00:00|942.3|937.3|942|937|942.3|937.3|941.8|936.8|15
1701273900000|2023-11-29 16:05:00|942.1|937.1|940.9|935.9|942.4|938.9|940.3|935.3|56
1701274200000|2023-11-29 16:10:00|940.4|935.4|940.3|935.3|941.5|936.5|939.5|934.5|144
1701274500000|2023-11-29 16:15:00|940.2|935.2|937.6|932.6|940.3|935.3|936.9|931.9|149
1701274800000|2023-11-29 16:20:00|938|933|939.7|934.7|939.7|934.7|936.8|931.8|179
1701275100000|2023-11-29 16:25:00|939.5|934.5|939.7|934.7|940.3|935.3|938.9|933.9|93
1701275400000|2023-11-29 16:30:00|939.3|934.3|938.9|933.9|939.8|934.8|937.9|932.9|127
1701275700000|2023-11-29 16:35:00|938.8|933.8|939.4|934.4|940.1|935.1|938.4|933.4|75
1701276000000|2023-11-29 16:40:00|939.5|934.5|938.9|933.9|939.5|934.5|938.8|933.8|26
1701276300000|2023-11-29 16:45:00|939|934|937.1|935.3|939.1|935.4|936.6|933.1|44
1701276600000|2023-11-29 16:50:00|937.2|935.4|937|935.2|938.7|935.4|936.6|933|45
1701276900000|2023-11-29 16:55:00|936.9|935.1|939.2|934.2|939.4|935.5|936.6|933.1|62
1701277200000|2023-11-29 17:00:00|939.3|934.3|937.4|932.4|939.7|934.7|937.3|932.3|114
1701277500000|2023-11-29 17:05:00|937.8|932.8|939.1|934.1|939.4|934.4|937.3|932.3|127
1701277800000|2023-11-29 17:10:00|938.6|933.6|938.4|933.4|939.3|934.3|938.2|933.2|105
1701278100000|2023-11-29 17:15:00|938.9|933.9|938.3|933.3|939.5|934.5|938|933|88
1701278400000|2023-11-29 17:20:00|938.2|933.2|939.8|934.8|939.8|934.8|938.1|933.1|90
1701278700000|2023-11-29 17:25:00|939.3|934.3|940.4|935.4|940.7|935.7|939.3|934.3|86
1701279000000|2023-11-29 17:30:00|940.3|935.3|939.4|934.4|940.4|935.4|939|934|41
1701279300000|2023-11-29 17:35:00|938.7|933.7|938.2|933.2|939.2|934.7|936.4|932.1|57
1701279600000|2023-11-29 17:40:00|938.3|933.3|939|934|939.5|934.5|938.1|933.1|117
1701279900000|2023-11-29 17:45:00|938.6|933.6|939|934|939.7|934.7|938.5|933.5|84
1701280200000|2023-11-29 17:50:00|939.5|934.5|938.6|933.6|939.5|934.5|938.2|933.2|62
1701280500000|2023-11-29 17:55:00|939|934|938.7|933.7|939.5|934.5|938.2|933.2|82
1701280800000|2023-11-29 18:00:00|939.2|934.2|940.3|935.3|940.6|936.1|937.7|933.3|109
1701281100000|2023-11-29 18:05:00|939.7|934.7|939.6|934.6|940.1|935.1|939.5|934.5|17
1701281400000|2023-11-29 18:10:00|939.2|934.2|938.8|933.8|939.7|934.7|938.8|933.8|41
1701281700000|2023-11-29 18:15:00|939.1|934.1|938.6|933.6|939.4|934.4|938.5|933.5|42
1701282000000|2023-11-29 18:20:00|939|934|939.2|934.2|939.2|934.2|938.4|933.4|39
1701282300000|2023-11-29 18:25:00|938.7|933.7|939.5|934.5|939.5|934.5|938.7|933.7|28
1701282600000|2023-11-29 18:30:00|939.6|934.6|939.6|934.6|940.7|936.7|938.1|934.6|28
1701282900000|2023-11-29 18:35:00|940.1|935.1|940.2|935.2|940.3|935.3|939.6|934.6|34
1701283200000|2023-11-29 18:40:00|939.7|934.7|940.3|935.3|940.4|935.4|939.7|934.7|37
1701283500000|2023-11-29 18:45:00|939.8|934.8|941.2|936.2|941.2|936.2|939.8|934.8|31
1701283800000|2023-11-29 18:50:00|941.1|936.1|941.4|936.4|941.4|936.4|940.8|935.8|15
1701284100000|2023-11-29 18:55:00|941.5|936.5|940.8|939|941.6|939|940|936.3|19
1701284400000|2023-11-29 19:00:00|940.9|939.1|943.5|938.5|943.5|939.5|940.9|938.2|19
1701284700000|2023-11-29 19:05:00|941.4|939.6|941.7|939.9|944|939.9|940.9|937.8|56
1701285000000|2023-11-29 19:10:00|941.6|939.8|942|937|943.5|940.1|941.6|937|76
1701285300000|2023-11-29 19:15:00|941.9|936.9|941.6|936.6|942.1|937.1|941.4|936.4|71
1701285600000|2023-11-29 19:20:00|941.4|936.4|940.4|935.4|941.5|936.5|940.4|935.4|35
1701285900000|2023-11-29 19:25:00|940.5|935.5|939.7|934.7|940.6|935.6|939.6|934.6|42
1701286200000|2023-11-29 19:30:00|939.6|934.6|938.5|933.5|940|935|938.5|933.5|56
1701286500000|2023-11-29 19:35:00|938.6|933.6|938|933|938.7|933.7|937.7|932.7|103
1701286800000|2023-11-29 19:40:00|937.9|932.9|937.6|932.6|938.1|933.1|937.5|932.5|62
1701287100000|2023-11-29 19:45:00|937.7|932.7|938.4|933.4|938.7|933.7|937.6|932.6|52
1701287400000|2023-11-29 19:50:00|938.3|933.3|938.8|933.8|939|934|938.3|933.3|41
1701287700000|2023-11-29 19:55:00|938.9|933.9|938.8|933.8|939.1|934.1|938.5|933.5|36
1701288000000|2023-11-29 20:00:00|938.7|933.7|938.6|933.6|939|934|938.5|933.5|56
1701288300000|2023-11-29 20:05:00|938.7|933.7|938.9|933.9|939|934|938.6|933.6|48
1701288600000|2023-11-29 20:10:00|939|934|938.8|933.8|939|934|938.6|933.6|35
1701288900000|2023-11-29 20:15:00|938.7|933.7|938|933|938.9|933.9|937.6|932.6|62
1701289200000|2023-11-29 20:20:00|937.9|932.9|937|932|938.1|934.5|936.1|931.8|74
1701289500000|2023-11-29 20:25:00|936.4|934.6|936.4|934.6|937.6|934.6|936.3|931.9|72
1701289800000|2023-11-29 20:30:00|937.1|932.1|936.4|934.6|937.3|934.9|936.3|932|46
1701290100000|2023-11-29 20:35:00|936.3|934.5|936.1|934.3|936.3|934.5|936|934.2|11
1701290400000|2023-11-29 20:40:00|936.2|934.4|936.4|934.6|936.4|934.6|936|934.2|9
1701290700000|2023-11-29 20:45:00|936.3|934.5|936.2|934.4|937.2|934.8|936.1|931.8|44
1701291000000|2023-11-29 20:50:00|936.3|934.5|936.4|931.4|937.5|934.6|935.9|931.4|59
1701291300000|2023-11-29 20:55:00|935.9|934.1|935.2|933.4|936.6|934.3|935.2|930.9|50
1701291600000|2023-11-29 21:00:00|935.8|930.8|935.6|933.8|936.7|933.8|935.2|930.7|62
1701291900000|2023-11-29 21:05:00|936.1|931.1|936.3|931.3|937.1|934.2|935.5|931.1|41
1701292200000|2023-11-29 21:10:00|935.8|934|936|934.2|936.8|934.4|935.7|931.3|19
1701292500000|2023-11-29 21:15:00|936.6|931.6|935.9|934.1|936.6|934.2|935.8|931.4|41
1701292800000|2023-11-29 21:20:00|936|934.2|936.1|934.3|936.8|934.4|936|931.6|20
1701293100000|2023-11-29 21:25:00|936.7|931.7|936.7|931.7|936.8|934.5|936.1|931.7|23
1701293400000|2023-11-29 21:30:00|937.2|932.2|936.9|931.9|937.2|932.2|936.2|931.2|34
1701293700000|2023-11-29 21:35:00|936.6|931.6|937|932|937.1|932.1|936.6|931.6|20
1701294000000|2023-11-29 21:40:00|936.7|931.7|936.8|931.8|937.2|932.2|936.7|931.7|23
1701294300000|2023-11-29 21:45:00|936.9|931.9|937.3|932.3|937.3|932.3|936.8|931.8|21
1701294600000|2023-11-29 21:50:00|937.4|932.4|936.6|931.6|937.5|932.5|936.4|931.4|40
1701294900000|2023-11-29 21:55:00|936.5|931.5|936.9|931.9|937.1|932.1|936.4|931.4|17
1701298800000|2023-11-29 23:00:00|940.8|931.4|940.8|931.8|940.8|931.8|940.8|931|15
1701299100000|2023-11-29 23:05:00|938.4|933.4|938.1|933.1|938.4|933.4|938.1|933.1|8
1701299400000|2023-11-29 23:10:00|938.2|933.2|937.6|932.6|938.2|933.2|937.6|932.6|7
1701299700000|2023-11-29 23:15:00|937.4|932.4|936.6|931.6|937.4|932.4|936.6|931.6|9
1701300000000|2023-11-29 23:20:00|936.7|931.7|936.7|931.7|936.9|931.9|936.5|931.5|11
1701300300000|2023-11-29 23:25:00|936.4|931.4|936.8|931.8|936.8|931.8|936.2|931.2|17
1701300600000|2023-11-29 23:30:00|936.7|931.7|936.9|931.9|937.1|932.1|935.6|930.6|15
1701300900000|2023-11-29 23:35:00|936.8|931.8|936.7|931.7|936.8|931.8|935.5|930.5|15
1701301200000|2023-11-29 23:40:00|935.5|930.5|936.5|931.5|936.8|931.8|935.4|930.4|12
1701301500000|2023-11-29 23:45:00|936.7|931.7|936.9|931.9|937.3|932.3|935.6|930.6|47
1701301800000|2023-11-29 23:50:00|936.8|931.8|935.2|933.4|937|933.4|934.3|930.7|13
1701302100000|2023-11-29 23:55:00|935|933.2|934.8|933|935|933.2|934.5|932.7|24
1701302400000|2023-11-30 00:00:00|934.9|933.1|935.5|933.7|935.5|933.7|934.9|933.1|11
1701302700000|2023-11-30 00:05:00|935.4|933.6|935|933.2|935.4|933.6|935|933.2|4
1701303000000|2023-11-30 00:10:00|934.9|933.1|934.5|932.7|934.9|933.1|934.5|932.7|6
1701303300000|2023-11-30 00:15:00|934.6|932.8|935.2|933.4|935.2|933.4|934.5|932.7|11
1701303600000|2023-11-30 00:20:00|935.1|933.3|935.4|933.6|935.5|933.7|935.1|933.3|6
1701303900000|2023-11-30 00:25:00|935.5|933.7|935.4|933.6|935.5|933.7|935.3|933.5|5
1701304200000|2023-11-30 00:30:00|935.3|933.5|934.7|932.9|935.3|933.5|934.7|932.9|12
1701304500000|2023-11-30 00:35:00|934.8|933|936.2|931.2|937.1|933.3|934.8|930.9|34
1701304800000|2023-11-30 00:40:00|936.8|931.8|936.5|931.5|937|932|935.8|930.8|45
1701305100000|2023-11-30 00:45:00|936.8|931.8|937.1|932.1|938|933|935.8|930.8|53
1701305400000|2023-11-30 00:50:00|937.6|932.6|937.5|932.5|938.2|933.2|937.1|932.1|47
1701305700000|2023-11-30 00:55:00|938.1|933.1|938.8|933.8|938.9|933.9|937.5|932.5|54
1701306000000|2023-11-30 01:00:00|938.4|933.4|937.6|932.6|938.6|933.6|936.9|931.9|102
1701306300000|2023-11-30 01:05:00|938.1|933.1|938.2|933.2|938.7|933.7|937.8|932.8|57
1701306600000|2023-11-30 01:10:00|938.5|933.5|937.9|932.9|938.8|933.8|937.9|932.9|60
1701306900000|2023-11-30 01:15:00|938.3|933.3|937.4|932.4|938.3|933.3|937.2|932.2|84
1701307200000|2023-11-30 01:20:00|937.7|932.7|937.7|932.7|938|933|937.4|932.4|67
1701307500000|2023-11-30 01:25:00|937.9|932.9|936.5|931.5|938|933|936.5|931.5|70
1701307800000|2023-11-30 01:30:00|936.6|931.6|937.2|932.2|937.4|932.4|936|931|137
1701308100000|2023-11-30 01:35:00|936.7|931.7|936.4|931.4|937.4|932.4|935.8|930.8|117
1701308400000|2023-11-30 01:40:00|936.7|931.7|936.8|931.8|937.3|932.3|936.4|931.4|144
1701308700000|2023-11-30 01:45:00|936.7|931.7|936.4|931.4|937.4|932.4|936.4|931.4|86
1701309000000|2023-11-30 01:50:00|936.8|931.8|936.2|931.2|937.2|932.2|935.7|930.7|124
1701309300000|2023-11-30 01:55:00|935.8|930.8|937.2|932.2|937.2|932.2|935.8|930.8|93
1701309600000|2023-11-30 02:00:00|937.1|932.1|938|933|938.2|933.2|936.8|931.8|82
1701309900000|2023-11-30 02:05:00|937.9|932.9|938.1|933.1|938.4|933.4|937.7|932.7|71
1701310200000|2023-11-30 02:10:00|938.2|933.2|938.3|933.3|938.5|933.5|938|933|55
1701310500000|2023-11-30 02:15:00|938.4|933.4|938.3|933.3|938.6|933.6|938|933|53
1701310800000|2023-11-30 02:20:00|938.2|933.2|938.2|933.2|938.6|933.6|937.7|932.7|57
1701311100000|2023-11-30 02:25:00|938.4|933.4|938.1|933.1|938.5|933.5|938.1|933.1|52
1701311400000|2023-11-30 02:30:00|938.2|933.2|939.2|934.2|939.3|934.3|938|933|90
1701311700000|2023-11-30 02:35:00|939.3|934.3|939.7|934.7|940|935|939.3|934.3|33
1701312000000|2023-11-30 02:40:00|939.6|934.6|940.3|935.3|940.3|935.3|939.3|934.3|40
1701312300000|2023-11-30 02:45:00|940.2|935.2|942|937|942.1|937.1|940.2|935.2|59
1701312600000|2023-11-30 02:50:00|941.9|936.9|942.3|937.3|942.6|937.6|941.4|936.4|57
1701312900000|2023-11-30 02:55:00|942|937|942.1|937.1|942.3|937.3|941.6|936.6|51
1701313200000|2023-11-30 03:00:00|942|937|941.6|936.6|942.5|937.5|941.5|936.5|57
1701313500000|2023-11-30 03:05:00|941.5|936.5|940.9|935.9|941.5|936.5|940.9|935.9|24
1701313800000|2023-11-30 03:10:00|941|936|940.9|935.9|941.4|936.4|940.9|935.9|21
1701314100000|2023-11-30 03:15:00|941|936|940.7|935.7|941|936|940.4|935.4|24
1701314400000|2023-11-30 03:20:00|940.8|935.8|940.6|935.6|940.8|935.8|940.4|935.4|20
1701314700000|2023-11-30 03:25:00|940.5|935.5|940|935|940.6|935.6|940|935|25
1701315000000|2023-11-30 03:30:00|940.1|935.1|939.6|934.6|940.2|935.2|939.5|934.5|35
1701315300000|2023-11-30 03:35:00|939.7|934.7|939.8|934.8|939.9|934.9|939.6|934.6|28
1701315600000|2023-11-30 03:40:00|939.9|934.9|940.4|935.4|940.4|935.4|939.7|934.7|11
1701315900000|2023-11-30 03:45:00|940.3|935.3|940.4|935.4|940.4|935.4|940.1|935.1|8
1701316200000|2023-11-30 03:50:00|940.6|935.6|940.9|935.9|941.1|936.1|940.5|935.5|15
1701316500000|2023-11-30 03:55:00|941|936|941.2|936.2|941.3|936.3|940.9|935.9|15
1701316800000|2023-11-30 04:00:00|941.1|936.1|941.2|936.2|941.3|936.3|940.9|935.9|12
1701317100000|2023-11-30 04:05:00|941.3|936.3|940.8|935.8|941.5|936.5|940.8|935.8|37
1701317400000|2023-11-30 04:10:00|940.9|935.9|940.9|935.9|941|936|940.7|935.7|18
1701317700000|2023-11-30 04:15:00|941|936|940.5|935.5|941.1|936.1|940.3|935.3|19
1701318000000|2023-11-30 04:20:00|940.6|935.6|940.5|935.5|940.7|935.7|940.5|935.5|10
1701318300000|2023-11-30 04:25:00|940.4|935.4|940|935|940.5|935.5|939.9|934.9|20
1701318600000|2023-11-30 04:30:00|940.1|935.1|939.6|934.6|940.1|935.1|939.6|934.6|16
1701318900000|2023-11-30 04:35:00|939.3|934.3|939.2|934.2|939.4|934.4|939|934|17
1701319200000|2023-11-30 04:40:00|939.3|934.3|939|934|939.5|934.5|938.8|933.8|33
1701319500000|2023-11-30 04:45:00|939.1|934.1|939|934|939.2|934.2|938.9|933.9|16
1701319800000|2023-11-30 04:50:00|938.9|933.9|939|934|939.1|934.1|938.7|933.7|41
1701320100000|2023-11-30 04:55:00|939.1|934.1|939|934|939.2|934.2|938.8|933.8|37
1701320400000|2023-11-30 05:00:00|939.1|934.1|938.6|933.6|939.1|934.1|938.2|933.2|49
1701320700000|2023-11-30 05:05:00|938.8|933.8|938.5|933.5|938.8|935.2|937|932.9|53
1701321000000|2023-11-30 05:10:00|938.2|933.2|938.2|933.2|938.6|933.6|937.8|932.8|73
1701321300000|2023-11-30 05:15:00|938.3|933.3|938|933|938.5|933.5|937.9|932.9|62
1701321600000|2023-11-30 05:20:00|938.1|933.1|937.5|932.5|938.2|933.2|937.4|932.4|33
1701321900000|2023-11-30 05:25:00|937.6|932.6|937.6|932.6|937.7|932.7|937.5|932.5|51
1701322200000|2023-11-30 05:30:00|937.5|932.5|937.1|932.1|937.5|932.5|936.7|931.7|64
1701322500000|2023-11-30 05:35:00|937.2|932.2|937.9|932.9|938|933|937.2|932.2|58
1701322800000|2023-11-30 05:40:00|937.8|932.8|937.8|932.8|937.9|932.9|937.4|932.4|44
1701323100000|2023-11-30 05:45:00|937.6|932.6|937.7|932.7|938.1|933.1|937.5|932.5|58
1701323400000|2023-11-30 05:50:00|937.6|932.6|937.6|932.6|937.9|932.9|937.4|932.4|57
1701323700000|2023-11-30 05:55:00|937.5|932.5|937.3|932.3|937.9|932.9|937.3|932.3|38
1701324000000|2023-11-30 06:00:00|937.5|932.5|938|933|938.2|933.2|937.1|932.1|40
1701324300000|2023-11-30 06:05:00|938.2|933.2|939.2|934.2|939.2|934.2|938.1|933.1|38
1701324600000|2023-11-30 06:10:00|939.1|934.1|939.3|934.3|939.4|934.4|939|934|53
1701324900000|2023-11-30 06:15:00|939.2|934.2|939.2|934.2|939.5|934.5|939|934|48
1701325200000|2023-11-30 06:20:00|939.3|934.3|940|935|940.2|935.2|939.2|934.2|44
1701325500000|2023-11-30 06:25:00|940.1|935.1|940.2|935.2|940.2|935.2|939.6|934.6|67
1701325800000|2023-11-30 06:30:00|940.1|935.1|940|935|940.7|935.7|940|935|42
1701326100000|2023-11-30 06:35:00|940.1|935.1|940.5|935.5|940.5|935.5|940|935|33
1701326400000|2023-11-30 06:40:00|940.4|935.4|940.5|935.5|940.9|935.9|940.4|935.4|38
1701326700000|2023-11-30 06:45:00|940.6|935.6|940.8|935.8|941|936|940.5|935.5|34
1701327000000|2023-11-30 06:50:00|940.9|935.9|941|936|941.4|936.4|940.5|935.5|61
1701327300000|2023-11-30 06:55:00|940.9|935.9|940.8|935.8|940.9|935.9|940.3|935.3|48
1701327600000|2023-11-30 07:00:00|940.7|935.7|941.6|936.6|941.7|936.7|940.5|935.5|58
1701327900000|2023-11-30 07:05:00|941.4|936.4|939.7|934.7|941.8|936.8|939.7|934.7|59
1701328200000|2023-11-30 07:10:00|939.9|934.9|940.4|935.4|940.6|935.6|939.9|934.9|50
1701328500000|2023-11-30 07:15:00|940.6|935.6|941.1|936.1|941.1|936.1|940.4|935.4|49
1701328800000|2023-11-30 07:20:00|941.2|936.2|941.2|936.2|941.5|936.5|940.9|935.9|48
1701329100000|2023-11-30 07:25:00|941.1|936.1|941.4|936.4|941.7|936.7|941|936|48
1701329400000|2023-11-30 07:30:00|941.3|936.3|940.2|935.2|941.3|936.3|939.8|934.8|61
1701329700000|2023-11-30 07:35:00|940.3|935.3|940.3|935.3|940.4|935.4|940.2|935.2|41
1701330000000|2023-11-30 07:40:00|940.2|935.2|937.4|932.4|940.2|935.2|937.3|932.3|67
1701330300000|2023-11-30 07:45:00|937|932|937.6|932.6|937.7|932.7|936.7|931.7|104
1701330600000|2023-11-30 07:50:00|937.5|932.5|937.7|932.7|938.2|933.2|937.5|932.5|66
1701330900000|2023-11-30 07:55:00|937.6|932.6|938.6|933.6|938.6|933.6|937.1|932.1|70
1701331200000|2023-11-30 08:00:00|938.7|933.7|937.8|932.8|938.7|933.7|937.5|932.5|107
1701331500000|2023-11-30 08:05:00|937.9|932.9|937.3|932.3|938.1|933.1|937|932|78
1701331800000|2023-11-30 08:10:00|937.1|932.1|937.6|932.6|937.7|932.7|936.7|931.7|48
1701332100000|2023-11-30 08:15:00|937.7|932.7|937.8|932.8|938.1|933.1|937.5|932.5|65
1701332400000|2023-11-30 08:20:00|937.7|932.7|936.8|931.8|938.5|933.5|935.8|930.8|81
1701332700000|2023-11-30 08:25:00|936.7|931.7|935.7|930.7|936.9|931.9|935.4|930.4|82
1701333000000|2023-11-30 08:30:00|935.6|930.6|935.5|930.5|936.2|931.2|934.5|929.5|74
1701333300000|2023-11-30 08:35:00|935.3|930.3|934.4|929.4|935.9|930.9|933.8|928.8|88
1701333600000|2023-11-30 08:40:00|933.8|928.8|932.7|927.7|934|929|931.3|926.3|106
1701333900000|2023-11-30 08:45:00|932.6|927.6|932.8|927.8|933.5|928.5|932.1|927.1|63
1701334200000|2023-11-30 08:50:00|933.5|928.5|933.6|928.6|934.9|929.9|931.9|926.9|114
1701334500000|2023-11-30 08:55:00|933|928|933.6|928.6|934.3|929.3|931.9|926.9|138
1701334800000|2023-11-30 09:00:00|932.8|927.8|933.2|928.2|934.4|929.4|932.7|927.7|126
1701335100000|2023-11-30 09:05:00|933.6|928.6|933.4|928.4|933.8|928.8|932.8|927.8|88
1701335400000|2023-11-30 09:10:00|933.5|928.5|933.1|928.1|933.5|928.5|931.7|926.7|138
1701335700000|2023-11-30 09:15:00|932.5|927.5|933.7|928.7|933.9|928.9|932.4|927.4|109
1701336000000|2023-11-30 09:20:00|933.4|928.4|933.2|928.2|933.9|928.9|932.8|927.8|105
1701336300000|2023-11-30 09:25:00|933.1|928.1|933.8|928.8|934.5|929.5|932.9|927.9|138
1701336600000|2023-11-30 09:30:00|934.4|929.4|933.8|928.8|934.7|929.7|933.1|928.1|133
1701336900000|2023-11-30 09:35:00|933.7|928.7|933.4|928.4|934.5|929.5|933|928|151
1701337200000|2023-11-30 09:40:00|933.3|928.3|933.8|928.8|934.3|929.3|933.3|928.3|67
1701337500000|2023-11-30 09:45:00|934.2|929.2|934.6|929.6|935.4|930.4|933.8|928.8|85
1701337800000|2023-11-30 09:50:00|934.5|929.5|934.3|929.3|935|930|933.9|928.9|92
1701338100000|2023-11-30 09:55:00|934.7|929.7|935.6|930.6|935.6|930.6|934.3|929.3|64
1701338400000|2023-11-30 10:00:00|935.1|930.1|936|931|936.8|931.8|935.1|930.1|107
1701338700000|2023-11-30 10:05:00|935.9|930.9|936.4|931.4|936.7|931.7|935.5|930.5|114
1701339000000|2023-11-30 10:10:00|936.3|931.3|935|930|936.5|931.5|935|930|80
1701339300000|2023-11-30 10:15:00|935.5|930.5|933.7|928.7|935.5|930.5|933.7|928.7|93
1701339600000|2023-11-30 10:20:00|933.8|928.8|934.7|929.7|934.7|929.7|933.4|928.4|91
1701339900000|2023-11-30 10:25:00|934.5|929.5|935.7|930.7|936.2|931.2|934.2|929.2|87
1701340200000|2023-11-30 10:30:00|935.6|930.6|939.7|934.7|939.7|934.7|935|930|110
1701340500000|2023-11-30 10:35:00|939.1|934.1|940.2|935.2|941.1|936.1|939.1|934.1|119
1701340800000|2023-11-30 10:40:00|939.4|934.4|939.7|934.7|941.2|936.2|939.1|934.1|84
1701341100000|2023-11-30 10:45:00|939.6|934.6|941.6|936.6|942.1|937.8|938.8|934.6|79
1701341400000|2023-11-30 10:50:00|939.1|937.3|942.3|937.3|942.4|938.6|938.7|936.3|58
1701341700000|2023-11-30 10:55:00|939.8|938|940.8|935.8|942.6|938.4|939.6|935.8|50
1701342000000|2023-11-30 11:00:00|941.4|936.4|940.7|935.7|941.5|936.5|939.9|934.9|60
1701342300000|2023-11-30 11:05:00|940.9|935.9|939.6|934.6|941.1|936.1|939|934|87
1701342600000|2023-11-30 11:10:00|939.5|934.5|940|935|940.1|935.1|939.5|934.5|98
1701342900000|2023-11-30 11:15:00|939.9|934.9|939.4|934.4|940|935|939.3|934.3|93
1701343200000|2023-11-30 11:20:00|939.5|934.5|940.2|935.2|940.3|935.3|939.4|934.4|74
1701343500000|2023-11-30 11:25:00|941.1|936.1|941.1|936.1|941.1|936.1|941.1|936.1|1
1701343800000|2023-11-30 11:30:00|941|936|941.2|936.2|941.6|936.6|940.8|935.8|36
1701344100000|2023-11-30 11:35:00|941.3|936.3|940.5|935.5|941.4|936.6|938.4|934.5|42
1701344400000|2023-11-30 11:40:00|940.4|935.4|940.5|935.5|940.9|937.1|938.9|935|53
1701344700000|2023-11-30 11:45:00|940.6|935.6|940.8|935.8|940.8|935.8|940.2|935.2|32
1701345000000|2023-11-30 11:50:00|940.7|935.7|941.9|936.9|942.4|937.4|940.7|935.7|59
1701345300000|2023-11-30 11:55:00|942|937|940.3|935.3|942|937|940.2|935.2|55
1701345600000|2023-11-30 12:00:00|940.4|935.4|942.4|937.4|942.5|937.5|940.4|935.4|39
1701345900000|2023-11-30 12:05:00|942.3|937.3|942.4|937.4|942.4|937.4|941.6|936.6|85
1701346200000|2023-11-30 12:10:00|942.2|937.2|942.3|937.3|942.7|937.7|941.9|936.9|54
1701346500000|2023-11-30 12:15:00|942|937|941.6|936.6|942.5|937.5|941.2|936.2|72
1701346800000|2023-11-30 12:20:00|941.3|936.3|941.6|936.6|942.1|937.1|940.8|935.8|61
1701347100000|2023-11-30 12:25:00|941.9|936.9|941.8|936.8|942.4|937.4|941.5|936.5|57
1701347400000|2023-11-30 12:30:00|941.5|936.5|941.6|936.6|942.5|937.5|941.4|936.4|75
1701347700000|2023-11-30 12:35:00|941.5|936.5|943|938|943|938|941.5|936.5|51
1701348000000|2023-11-30 12:40:00|942.6|937.6|943.6|938.6|943.6|938.6|942.2|937.2|95
1701348300000|2023-11-30 12:45:00|943.5|938.5|943.2|938.2|943.8|938.8|942.9|937.9|101
1701348600000|2023-11-30 12:50:00|943.1|938.1|942.8|937.8|943.2|938.2|942.4|937.4|101
1701348900000|2023-11-30 12:55:00|943|938|943.3|938.3|943.6|938.6|942.9|937.9|104
1701349200000|2023-11-30 13:00:00|943.1|938.1|944.7|939.7|945.2|940.2|943.1|938.1|104
1701349500000|2023-11-30 13:05:00|944.9|939.9|945|940|945.2|940.2|944.6|939.6|58
1701349800000|2023-11-30 13:10:00|944.9|939.9|943.7|938.7|945|940|943.2|938.2|161
1701350100000|2023-11-30 13:15:00|943.5|938.5|941.5|936.5|943.5|938.5|940.5|935.5|166
1701350400000|2023-11-30 13:20:00|941.7|936.7|945.7|940.7|946|941|941.4|936.4|174
1701350700000|2023-11-30 13:25:00|945.8|940.8|944.2|939.2|945.9|940.9|943.8|938.8|104
1701351000000|2023-11-30 13:30:00|944.4|939.4|941.2|936.2|945.8|940.8|939.7|934.7|519
1701351300000|2023-11-30 13:35:00|941.3|936.3|941.4|936.4|942.3|937.3|938.8|933.8|380
1701351600000|2023-11-30 13:40:00|941.5|936.5|942.4|937.4|942.9|937.9|940.7|935.7|358
1701351900000|2023-11-30 13:45:00|942.3|937.3|943.7|938.7|944.4|939.4|941.9|936.9|296
1701352200000|2023-11-30 13:50:00|943.6|938.6|943|938|943.7|938.7|942.1|937.1|243
1701352500000|2023-11-30 13:55:00|942.9|937.9|943.6|938.6|943.8|938.8|942.4|937.4|241
1701352800000|2023-11-30 14:00:00|943.5|938.5|941.6|936.6|943.5|938.5|939.9|934.9|410
1701353100000|2023-11-30 14:05:00|941.5|936.5|941.7|936.7|942.4|937.4|941.1|936.1|234
1701353400000|2023-11-30 14:10:00|941.6|936.6|940.1|935.1|942|937|939.5|934.5|177
1701353700000|2023-11-30 14:15:00|940|935|938.4|933.4|940.1|935.1|937.2|932.2|315
1701354000000|2023-11-30 14:20:00|938|933|939|934|939.4|934.4|937.2|932.2|291
1701354300000|2023-11-30 14:25:00|939.4|934.4|938.2|933.2|939.6|934.6|937.2|932.2|242
1701354600000|2023-11-30 14:30:00|937.7|932.7|934.9|929.9|938.3|933.3|934.7|929.7|364
1701354900000|2023-11-30 14:35:00|935.2|930.2|933.3|928.3|935.9|930.9|932.5|927.5|380
1701355200000|2023-11-30 14:40:00|932.8|927.8|931.9|926.9|933.2|928.2|931.4|926.4|411
1701355500000|2023-11-30 14:45:00|932.1|927.1|932.2|927.2|933.2|928.2|930|925|420
1701355800000|2023-11-30 14:50:00|932|927|930.8|925.8|933.6|928.6|930.3|925.3|376
1701356100000|2023-11-30 14:55:00|930.5|925.5|930.2|925.2|931.2|926.2|929.3|924.3|204
1701356400000|2023-11-30 15:00:00|930.1|925.1|929.4|924.4|930.8|925.8|928.3|923.3|227
1701356700000|2023-11-30 15:05:00|929.2|924.2|929.2|924.2|930.5|925.5|929|924|249
1701357000000|2023-11-30 15:10:00|929.4|924.4|931.5|926.5|932.7|927.7|929|924|217
1701357300000|2023-11-30 15:15:00|931.8|926.8|930.1|925.1|931.8|926.8|929.7|924.7|202
1701357600000|2023-11-30 15:20:00|929.7|924.7|930.7|925.7|931.5|926.5|929.1|924.1|172
1701357900000|2023-11-30 15:25:00|930.8|925.8|929.9|924.9|931.9|926.9|929.6|924.6|215
1701358200000|2023-11-30 15:30:00|929.5|924.5|932.1|927.1|932.3|927.3|929.5|924.5|191
1701358500000|2023-11-30 15:35:00|931.6|926.6|930.8|925.8|932.5|927.5|930.1|925.1|241
1701358800000|2023-11-30 15:40:00|930.7|925.7|930.8|925.8|931.9|926.9|930|925|194
1701359100000|2023-11-30 15:45:00|931.1|926.1|931.4|926.4|932|927|930.3|925.3|265
1701359400000|2023-11-30 15:50:00|931|926|932.3|927.3|933.2|928.2|930.9|925.9|247
1701359700000|2023-11-30 15:55:00|932.4|927.4|931.7|926.7|933|928|931.5|926.5|156
1701360000000|2023-11-30 16:00:00|932.1|927.1|932.8|927.8|933.4|928.4|931.6|926.6|264
1701360300000|2023-11-30 16:05:00|932.9|927.9|931.1|926.1|932.9|927.9|930.7|925.7|158
1701360600000|2023-11-30 16:10:00|931|926|930.6|925.6|931.5|926.5|929.7|924.7|128
1701360900000|2023-11-30 16:15:00|930.5|925.5|928.5|923.5|930.5|925.5|927.4|922.4|82
1701361200000|2023-11-30 16:20:00|928.6|923.6|930.4|925.4|930.4|925.4|928.3|923.3|152
1701361500000|2023-11-30 16:25:00|930.5|925.5|931.2|926.2|931.3|926.3|930.1|925.1|173
1701361800000|2023-11-30 16:30:00|931.1|926.1|931.5|926.5|931.8|926.8|929.8|924.8|195
1701362100000|2023-11-30 16:35:00|931.4|926.4|931|926|931.8|926.8|930.7|925.7|102
1701362400000|2023-11-30 16:40:00|930.9|925.9|931.1|926.1|931.6|926.6|930.7|925.7|132
1701362700000|2023-11-30 16:45:00|931.2|926.2|932.6|927.6|932.6|927.6|930.5|925.5|106
1701363000000|2023-11-30 16:50:00|932.5|927.5|933|928|933.4|928.4|932.4|927.4|96
1701363300000|2023-11-30 16:55:00|932.9|927.9|932.8|927.8|933.2|928.2|932.4|927.4|83
1701363600000|2023-11-30 17:00:00|932.7|927.7|931.6|926.6|932.8|927.8|931.5|926.5|94
1701363900000|2023-11-30 17:05:00|931.7|926.7|931.5|926.5|931.9|926.9|931.2|926.2|79
1701364200000|2023-11-30 17:10:00|931.6|926.6|932.7|927.7|932.7|927.7|931.5|926.5|86
1701364500000|2023-11-30 17:15:00|932.6|927.6|931.2|926.2|932.7|927.7|931|926|87
1701364800000|2023-11-30 17:20:00|931.1|926.1|930|925|931.2|926.2|930|925|53
1701365100000|2023-11-30 17:25:00|930.1|925.1|930.6|925.6|930.9|925.9|930.1|925.1|28
1701365400000|2023-11-30 17:30:00|930.7|925.7|929.3|924.3|931.1|926.1|929.3|924.3|45
1701365700000|2023-11-30 17:35:00|929.2|924.2|930.9|925.9|931|926|929.1|924.1|63
1701366000000|2023-11-30 17:40:00|930.8|925.8|932|927|932.3|927.3|930.8|925.8|42
1701366300000|2023-11-30 17:45:00|932.2|927.2|933.4|928.4|933.5|928.5|932|927|46
1701366600000|2023-11-30 17:50:00|933.3|928.3|933.5|928.5|933.7|928.7|933.1|928.1|29
1701366900000|2023-11-30 17:55:00|933.6|928.6|934.3|929.3|934.3|929.3|933.4|928.4|48
1701367200000|2023-11-30 18:00:00|934.1|929.1|934.8|929.8|936.1|931.1|934.1|929.1|124
1701367500000|2023-11-30 18:05:00|934.7|929.7|934.7|929.7|934.9|929.9|934.3|929.3|38
1701367800000|2023-11-30 18:10:00|934.8|929.8|935|930|935|930|934.6|929.6|14
1701368100000|2023-11-30 18:15:00|934.9|929.9|935.6|930.6|935.6|930.6|934.9|929.9|12
1701368400000|2023-11-30 18:20:00|935.5|930.5|935.2|930.2|935.7|930.7|935.2|930.2|29
1701368700000|2023-11-30 18:25:00|935.3|930.3|934.8|929.8|935.5|930.5|934.6|929.6|28
1701369000000|2023-11-30 18:30:00|934.9|929.9|934.1|929.1|934.9|929.9|934|929|16
1701369300000|2023-11-30 18:35:00|934.2|929.2|934.1|929.1|934.4|929.4|934|929|15
1701369600000|2023-11-30 18:40:00|934.2|929.2|933.4|928.4|934.3|929.3|933.4|928.4|17
1701369900000|2023-11-30 18:45:00|933.3|928.3|933|928|933.4|928.4|933|928|10
1701370200000|2023-11-30 18:50:00|932.8|927.8|933|928|933|928|932.8|927.8|7
1701370500000|2023-11-30 18:55:00|933.1|928.1|933.7|928.7|933.7|928.7|932.8|927.8|16
1701370800000|2023-11-30 19:00:00|933.8|928.8|933.1|928.1|933.8|928.8|933.1|928.1|32
1701371100000|2023-11-30 19:05:00|933.3|928.3|933.4|928.4|933.7|928.7|933.2|928.2|24
1701371400000|2023-11-30 19:10:00|933.6|928.6|933.9|928.9|933.9|928.9|933.2|928.2|23
1701371700000|2023-11-30 19:15:00|933.8|928.8|934.1|929.1|934.4|929.4|933.8|928.8|28
1701372000000|2023-11-30 19:20:00|934.3|929.3|934.1|929.1|934.6|929.6|933.8|928.8|33
1701372300000|2023-11-30 19:25:00|934.3|929.3|934.4|929.4|934.4|929.4|934|929|17
1701372600000|2023-11-30 19:30:00|934.5|929.5|934.7|929.7|935.2|930.2|934.4|929.4|17
1701372900000|2023-11-30 19:35:00|934.8|929.8|935.2|930.2|935.2|930.2|934.8|929.8|9
1701373200000|2023-11-30 19:40:00|935|930|935|930|935.1|930.1|934.8|929.8|14
1701373500000|2023-11-30 19:45:00|935.1|930.1|934.8|929.8|935.1|930.1|934.6|929.6|33
1701373800000|2023-11-30 19:50:00|934.9|929.9|935.2|930.2|935.3|930.3|934.9|929.9|15
1701374100000|2023-11-30 19:55:00|935.3|930.3|935.1|930.1|935.3|930.3|934.6|929.6|32
1701374400000|2023-11-30 20:00:00|935.2|930.2|935.3|930.3|935.4|930.4|935|930|23
1701374700000|2023-11-30 20:05:00|935.2|930.2|934.9|929.9|935.3|930.3|934.9|929.9|20
1701375000000|2023-11-30 20:10:00|935|930|935|930|935.1|930.1|934.9|929.9|7
1701375300000|2023-11-30 20:15:00|935.1|930.1|934.8|929.8|935.1|930.1|934.6|929.6|15
1701375600000|2023-11-30 20:20:00|934.7|929.7|934.5|929.5|934.8|929.8|934.2|929.2|15
1701375900000|2023-11-30 20:25:00|934.2|929.2|934.3|929.3|934.4|929.4|934.2|929.2|13
1701376200000|2023-11-30 20:30:00|934.4|929.4|934.7|929.7|934.8|929.8|934.4|929.4|12
1701376500000|2023-11-30 20:35:00|934.8|929.8|935.2|930.2|935.2|930.2|934.7|929.7|6
1701376800000|2023-11-30 20:40:00|935.3|930.3|935.6|930.6|935.6|930.6|935|930|17
1701377100000|2023-11-30 20:45:00|935.5|930.5|935.8|930.8|935.9|930.9|935.5|930.5|11
1701377400000|2023-11-30 20:50:00|935.7|930.7|935.5|930.5|935.9|930.9|935.5|930.5|15
1701377700000|2023-11-30 20:55:00|935.6|930.6|935.5|930.5|935.9|930.9|935.4|930.4|14
1701378000000|2023-11-30 21:00:00|935.4|930.4|935.7|930.7|935.8|930.8|935.3|930.3|34
1701378300000|2023-11-30 21:05:00|935.5|930.5|935.6|930.6|935.8|930.8|935.5|930.5|34
1701378600000|2023-11-30 21:10:00|935.8|930.8|936|931|936|931|935.6|930.6|23
1701378900000|2023-11-30 21:15:00|935.8|930.8|935.6|930.6|936|931|935.5|930.5|32
1701379200000|2023-11-30 21:20:00|935.9|930.9|935.7|930.7|936|931|935.4|930.4|25
1701379500000|2023-11-30 21:25:00|935.5|930.5|935.6|930.6|935.7|930.7|935.5|930.5|26
1701379800000|2023-11-30 21:30:00|935.7|930.7|934.5|929.5|935.9|930.9|933.8|928.8|25
1701380100000|2023-11-30 21:35:00|933.6|928.6|932.7|927.7|934.3|929.3|932.7|927.7|24
1701380400000|2023-11-30 21:40:00|933.5|928.5|932.3|927.3|933.5|928.5|932.3|927.3|12
1701380700000|2023-11-30 21:45:00|933|928|932|927|933.1|928.1|932|927|18
1701381000000|2023-11-30 21:50:00|933.5|928.5|932.6|927.6|933.5|928.5|931.9|926.9|31
1701381300000|2023-11-30 21:55:00|931.9|926.9|931.4|926.4|932.5|927.5|931.3|926.3|32
1701385200000|2023-11-30 23:00:00|935.3|928.5|933.1|928.1|935.3|928.7|932.9|927.9|9
1701385500000|2023-11-30 23:05:00|933.7|928.7|933.7|928.7|933.9|928.9|933.7|928.7|9
1701385800000|2023-11-30 23:10:00|933.6|928.6|933.3|928.3|933.7|928.7|933.3|928.3|12
1701386100000|2023-11-30 23:15:00|933.4|928.4|933.9|928.9|933.9|928.9|933.3|928.3|7
1701386400000|2023-11-30 23:20:00|934.1|929.1|934.1|929.1|934.2|929.2|934|929|9
1701386700000|2023-11-30 23:25:00|934.2|929.2|934.4|929.4|934.5|929.5|934.1|929.1|7
1701387000000|2023-11-30 23:30:00|934.5|929.5|934.9|929.9|935.1|930.1|934.5|929.5|16
1701387300000|2023-11-30 23:35:00|934.8|929.8|934|932.2|935.5|932.2|934|929.8|11
1701387600000|2023-11-30 23:40:00|935.5|930.5|935.3|930.3|935.5|930.5|935.3|930.3|9
1701387900000|2023-11-30 23:45:00|935.2|930.2|935.8|930.8|935.9|930.9|935.2|930.2|15
1701388200000|2023-11-30 23:50:00|935.6|930.6|935.8|930.8|935.8|930.8|935.6|930.6|7
1701388500000|2023-11-30 23:55:00|935.7|930.7|935.7|930.7|935.7|930.7|935.6|930.6|7
1701388800000|2023-12-01 00:00:00|935.6|930.6|935.8|930.8|935.8|930.8|935.6|930.6|5
1701390900000|2023-12-01 00:35:00|935.9|930.9|935.6|930.6|936.7|931.7|935.5|930.5|37
1701391200000|2023-12-01 00:40:00|935.3|930.3|935.8|930.8|935.8|930.8|935.3|930.3|14
1701391500000|2023-12-01 00:45:00|935.6|930.6|934.7|929.7|935.6|930.6|934.7|929.7|15
1701391800000|2023-12-01 00:50:00|934.4|929.4|935|930|935|930|934.4|929.4|14
1701392100000|2023-12-01 00:55:00|934.9|929.9|935.2|930.2|935.3|930.3|934.9|929.9|7
1701392400000|2023-12-01 01:00:00|935.1|930.1|935.6|930.6|935.9|930.9|935.1|930.1|42
1701392700000|2023-12-01 01:05:00|935.5|930.5|935.5|930.5|935.8|930.8|935|930|34
1701393000000|2023-12-01 01:10:00|935.6|930.6|933.8|928.8|935.6|930.6|933.7|928.7|29
1701393300000|2023-12-01 01:15:00|934|929|934|929|934.1|929.1|933.3|928.3|29
1701393600000|2023-12-01 01:20:00|934.1|929.1|933.8|928.8|934.3|929.3|933.3|928.3|25
1701393900000|2023-12-01 01:25:00|933.9|928.9|933.7|928.7|933.9|928.9|933.6|928.6|27
1701394200000|2023-12-01 01:30:00|933.8|928.8|934|929|934.6|929.6|933.8|928.8|37
1701394500000|2023-12-01 01:35:00|933.9|928.9|933.6|928.6|934.1|929.1|933.6|928.6|33
1701394800000|2023-12-01 01:40:00|933.4|928.4|933.7|928.7|933.8|928.8|933.3|928.3|15
1701395100000|2023-12-01 01:45:00|934|929|934.6|929.6|934.8|929.8|933.9|928.9|31
1701395400000|2023-12-01 01:50:00|934.7|929.7|934.6|929.6|934.8|929.8|934.6|929.6|30
1701395700000|2023-12-01 01:55:00|934.5|929.5|934.8|929.8|935.1|930.1|934.5|929.5|27
1701396000000|2023-12-01 02:00:00|934.7|929.7|935.3|930.3|935.3|930.3|934.7|929.7|15
1701396300000|2023-12-01 02:05:00|935.2|930.2|935.6|930.6|935.7|930.7|935.1|930.1|16
1701396600000|2023-12-01 02:10:00|935.7|930.7|934.6|929.6|935.7|930.7|934.5|929.5|29
1701396900000|2023-12-01 02:15:00|934.7|929.7|934.4|929.4|934.7|929.7|934.2|929.2|15
1701397200000|2023-12-01 02:20:00|934.3|929.3|934.7|929.7|934.8|929.8|934.3|929.3|31
1701397500000|2023-12-01 02:25:00|934.8|929.8|935|930|935|930|934.8|929.8|13
1701397800000|2023-12-01 02:30:00|934.9|929.9|935.5|930.5|935.6|930.6|934.8|929.8|28
1701398100000|2023-12-01 02:35:00|935.3|930.3|934.8|929.8|935.4|930.4|934.8|929.8|8
1701398400000|2023-12-01 02:40:00|934.7|929.7|934.8|929.8|935.1|930.1|934.6|929.6|26
1701398700000|2023-12-01 02:45:00|934.9|929.9|932.9|927.9|934.9|929.9|932.9|927.9|29
1701399000000|2023-12-01 02:50:00|932.8|927.8|932.5|927.5|932.8|927.8|932.2|927.2|27
1701399300000|2023-12-01 02:55:00|932.4|927.4|931.1|926.1|932.5|927.5|931.1|926.1|39
1701399600000|2023-12-01 03:00:00|931.2|926.2|931.7|926.7|931.8|926.8|931.2|926.2|25
1701399900000|2023-12-01 03:05:00|932|927|932.3|927.3|932.5|927.5|932|927|31
1701400200000|2023-12-01 03:10:00|932.4|927.4|932.8|927.8|932.8|927.8|932.4|927.4|27
1701400500000|2023-12-01 03:15:00|932.9|927.9|932.8|927.8|933.3|928.3|932.8|927.8|32
1701400800000|2023-12-01 03:20:00|932.7|927.7|933.2|928.2|933.4|928.4|932.7|927.7|44
1701401100000|2023-12-01 03:25:00|933.3|928.3|933.5|928.5|933.7|928.7|933.2|928.2|27
1701401400000|2023-12-01 03:30:00|933.4|928.4|933.4|928.4|933.7|928.7|933.3|928.3|18
1701401700000|2023-12-01 03:35:00|933.3|928.3|932.7|927.7|933.5|928.5|932.7|927.7|27
1701402000000|2023-12-01 03:40:00|932.8|927.8|932.1|927.1|932.8|927.8|932.1|927.1|20
1701402300000|2023-12-01 03:45:00|932.2|927.2|932.2|927.2|932.7|927.7|932.1|927.1|21
1701402600000|2023-12-01 03:50:00|932.3|927.3|932.3|927.3|932.4|927.4|932.1|927.1|33
1701402900000|2023-12-01 03:55:00|932.4|927.4|932.1|927.1|932.5|927.5|932.1|927.1|22
1701403500000|2023-12-01 04:05:00|932.2|927.2|932.1|927.1|932.5|927.5|932|927|22
1701403800000|2023-12-01 04:10:00|932.2|927.2|932.2|927.2|932.4|927.4|932.1|927.1|11
1701404100000|2023-12-01 04:15:00|932.3|927.3|932.7|927.7|932.7|927.7|932.2|927.2|16
1701404400000|2023-12-01 04:20:00|932.8|927.8|933.2|928.2|933.2|928.2|932.8|927.8|9
1701404700000|2023-12-01 04:25:00|933.1|928.1|933.4|928.4|933.4|928.4|933|928|18
1701405000000|2023-12-01 04:30:00|933.3|928.3|934.3|929.3|934.3|929.3|933.3|928.3|14
1701405300000|2023-12-01 04:35:00|934.4|929.4|934|929|934.4|929.4|933.8|928.8|15
1701405600000|2023-12-01 04:40:00|934.1|929.1|933.9|928.9|934.2|929.2|933.7|928.7|19
1701405900000|2023-12-01 04:45:00|934|929|934|929|934.1|929.1|933.9|928.9|5
1701406200000|2023-12-01 04:50:00|933.9|928.9|934|929|934.2|929.2|933.9|928.9|10
1701406500000|2023-12-01 04:55:00|934.1|929.1|934.3|929.3|934.3|929.3|934|929|7
1701406800000|2023-12-01 05:00:00|934.4|929.4|934|929|934.6|929.6|934|929|28
1701407100000|2023-12-01 05:05:00|933.9|928.9|933.1|928.1|933.9|928.9|932.7|927.7|26
1701407400000|2023-12-01 05:10:00|933.2|928.2|932.8|927.8|933.5|928.5|932.8|927.8|35
1701407700000|2023-12-01 05:15:00|932.7|927.7|932.9|927.9|932.9|927.9|932.5|927.5|43
1701408000000|2023-12-01 05:20:00|932.8|927.8|933|928|933|928|932.6|927.6|15
1701408300000|2023-12-01 05:25:00|932.9|927.9|933.6|928.6|933.7|928.7|932.9|927.9|25
1701408600000|2023-12-01 05:30:00|933.5|928.5|934.2|929.2|934.2|929.2|932.9|927.9|56
1701408900000|2023-12-01 05:35:00|934.1|929.1|934.5|929.5|934.7|929.7|933.9|928.9|51
1701409200000|2023-12-01 05:40:00|934.4|929.4|934.1|929.1|934.4|929.4|933.8|928.8|34
1701409500000|2023-12-01 05:45:00|934|929|934.8|929.8|934.8|929.8|934|929|51
1701409800000|2023-12-01 05:50:00|935|930|935.2|930.2|935.3|930.3|935|930|17
1701410100000|2023-12-01 05:55:00|935.3|930.3|935.1|930.1|935.3|930.3|935.1|930.1|13
1701410400000|2023-12-01 06:00:00|935|930|934.8|929.8|935|930|934.7|929.7|15
1701410700000|2023-12-01 06:05:00|934.9|929.9|934.9|929.9|935|930|934.7|929.7|7
1701411000000|2023-12-01 06:10:00|934.8|929.8|934.5|929.5|934.9|929.9|934.4|929.4|13
1701411300000|2023-12-01 06:15:00|934.6|929.6|934.3|929.3|934.6|929.6|934.2|929.2|9
1701411600000|2023-12-01 06:20:00|934.5|929.5|934.3|929.3|934.7|929.7|934.3|929.3|13
1701411900000|2023-12-01 06:25:00|934.2|929.2|933.7|928.7|934.2|929.2|933.6|928.6|11
1701412200000|2023-12-01 06:30:00|933.6|928.6|933.8|928.8|933.8|928.8|933.4|928.4|11
1701412500000|2023-12-01 06:35:00|933.7|928.7|933.7|928.7|933.7|928.7|933.5|928.5|17
1701412800000|2023-12-01 06:40:00|933.6|928.6|933.7|928.7|933.7|928.7|933.5|928.5|10
1701413400000|2023-12-01 06:50:00|933.9|928.9|933.9|928.9|933.9|928.9|933.9|928.9|1
1701413700000|2023-12-01 06:55:00|933.8|928.8|933.4|928.4|933.8|928.8|933.4|928.4|6
1701414000000|2023-12-01 07:00:00|933.5|928.5|933.8|928.8|933.8|928.8|933.3|928.3|18
1701414300000|2023-12-01 07:05:00|933.7|928.7|933.5|928.5|933.8|928.8|933.5|928.5|17
1701414600000|2023-12-01 07:10:00|933.4|928.4|933.2|928.2|933.4|928.4|933.2|928.2|3
1701414900000|2023-12-01 07:15:00|933.3|928.3|932.8|927.8|933.3|928.3|932.8|927.8|16
1701415200000|2023-12-01 07:20:00|932.9|927.9|932.3|927.3|932.9|927.9|932.2|927.2|12
1701415500000|2023-12-01 07:25:00|932.2|927.2|929|927.2|932.2|927.2|929|925.2|20
1701415800000|2023-12-01 07:30:00|929.1|927.3|929.3|927.5|930.5|927.6|928.9|925.5|20
1701416100000|2023-12-01 07:35:00|929.4|927.6|929.4|927.6|929.7|927.9|929.3|927.5|10
1701416400000|2023-12-01 07:40:00|929.3|927.5|929.4|927.6|929.4|927.6|929.2|927.4|10
1701417600000|2023-12-01 08:00:00|933.9|928.9|934.2|929.2|934.3|929.3|933.7|928.7|15
1701417900000|2023-12-01 08:05:00|934.3|929.3|933.2|931.4|934.6|931.5|933|929.3|18
1701418200000|2023-12-01 08:10:00|933.1|931.3|936.5|931.5|936.5|931.7|933|929.6|18
1701418500000|2023-12-01 08:15:00|936.6|931.6|935.1|933.3|936.6|933.4|935.1|931.2|20
1701418800000|2023-12-01 08:20:00|935|933.2|935.6|930.6|937.3|933.4|935|930.6|30
1701419100000|2023-12-01 08:25:00|935.7|930.7|935.6|930.6|935.8|930.8|935.3|930.3|17
1701419400000|2023-12-01 08:30:00|935.5|930.5|935.2|930.2|935.7|930.7|935.2|930.2|21
1701419700000|2023-12-01 08:35:00|935.3|930.3|935.9|930.9|936.4|931.4|935.1|930.1|28
1701420000000|2023-12-01 08:40:00|935.8|930.8|935.2|930.2|935.8|930.8|935.1|930.1|20
1701420300000|2023-12-01 08:45:00|935.3|930.3|936.2|931.2|936.2|931.2|935.3|930.3|15
1701420600000|2023-12-01 08:50:00|936.3|931.3|936.7|931.7|937.1|932.1|936.3|931.3|19
1701420900000|2023-12-01 08:55:00|936.5|931.5|937.2|932.2|937.2|932.2|936.3|931.3|38
1701421200000|2023-12-01 09:00:00|937.1|932.1|938.1|933.1|938.1|933.1|937|932|42
1701421500000|2023-12-01 09:05:00|938.3|933.3|938.6|933.6|939|934|937.3|932.3|45
1701421800000|2023-12-01 09:10:00|938.7|933.7|939.1|934.1|939.5|934.5|938.7|933.7|32
1701422100000|2023-12-01 09:15:00|939.2|934.2|938.7|933.7|939.3|934.3|938.4|933.4|48
1701422400000|2023-12-01 09:20:00|938.9|933.9|939.6|934.6|939.9|934.9|938.9|933.9|24
1701422700000|2023-12-01 09:25:00|939.5|934.5|940.4|935.4|940.4|935.4|939.1|934.1|21
1701423000000|2023-12-01 09:30:00|940.8|935.8|941.2|936.2|942|937|940.8|935.8|58
1701423300000|2023-12-01 09:35:00|941.3|936.3|941.3|936.3|941.9|936.9|940.9|935.9|48
1701423600000|2023-12-01 09:40:00|941.2|936.2|940.7|935.7|941.4|936.4|940.5|935.5|40
1701423900000|2023-12-01 09:45:00|940.9|935.9|940.6|935.6|940.9|935.9|939.4|934.4|57
1701424200000|2023-12-01 09:50:00|940.7|935.7|940|935|940.9|935.9|940|935|31
1701424500000|2023-12-01 09:55:00|940.1|935.1|939.1|934.1|940.7|935.7|938.9|933.9|32
1701424800000|2023-12-01 10:00:00|939|934|938.7|933.7|939.6|934.6|938.7|933.7|29
1701425100000|2023-12-01 10:05:00|938.9|933.9|938.4|933.4|939.3|934.3|938.4|933.4|21
1701425400000|2023-12-01 10:10:00|938.3|933.3|939|934|939.8|934.8|938.3|933.3|25
1701425700000|2023-12-01 10:15:00|938.6|933.6|938.1|933.1|939.4|934.4|938.1|933.1|31
1701426000000|2023-12-01 10:20:00|938.2|933.2|938.2|933.2|938.6|933.6|938.1|933.1|21
1701426300000|2023-12-01 10:25:00|938.1|933.1|937.4|932.4|938.1|933.1|937.4|932.4|27
1701426600000|2023-12-01 10:30:00|937.2|932.2|937.5|932.5|937.8|932.8|937.1|932.1|30
1701426900000|2023-12-01 10:35:00|937.4|932.4|935.8|930.8|937.5|932.5|935.6|930.6|27
1701427200000|2023-12-01 10:40:00|935.7|930.7|935.2|930.2|935.7|930.7|935.1|930.1|18
1701427500000|2023-12-01 10:45:00|935.1|930.1|934.2|929.2|935.1|930.1|933.9|928.9|24
1701427800000|2023-12-01 10:50:00|934.1|929.1|934.2|929.2|934.2|929.2|933.9|928.9|10
1701428100000|2023-12-01 10:55:00|934.1|929.1|933.2|928.2|934.1|929.1|933|928|29
1701428400000|2023-12-01 11:00:00|933.1|928.1|933.6|928.6|933.8|928.8|932.9|927.9|31
1701428700000|2023-12-01 11:05:00|933.7|928.7|932.1|927.1|933.7|928.7|932.1|927.1|28
1701429000000|2023-12-01 11:10:00|932.2|927.2|930.8|929|932.3|929|930.3|926.7|29
1701429300000|2023-12-01 11:15:00|930.7|928.9|932.9|927.9|933.1|929.5|930.7|927.6|23
1701429600000|2023-12-01 11:20:00|932.8|927.8|932.6|927.6|932.8|927.8|932.3|927.3|14
1701429900000|2023-12-01 11:25:00|932.7|927.7|932.9|927.9|933.1|929.7|931.5|927.7|14
1701430200000|2023-12-01 11:30:00|933|928|932.2|927.2|933|928|932.1|927.1|11
1701430500000|2023-12-01 11:35:00|932.1|927.1|932.2|927.2|932.3|927.3|932.1|927.1|6
1701430800000|2023-12-01 11:40:00|932.1|927.1|930.9|929.1|933.1|929.3|930.9|927.1|33
1701431100000|2023-12-01 11:45:00|932.7|927.7|931.9|926.9|933.1|928.1|931.8|926.8|16
1701431400000|2023-12-01 11:50:00|931.8|926.8|930.7|925.7|932.2|927.2|930.6|925.6|37
1701431700000|2023-12-01 11:55:00|930.6|925.6|930.1|925.1|930.7|926.9|928.6|924.9|40
1701432000000|2023-12-01 12:00:00|928.6|926.8|929.9|928.1|930.2|928.1|928.6|925.1|32
1701432300000|2023-12-01 12:05:00|930|928.2|932.5|927.5|933.3|928.3|930|927|41
1701432600000|2023-12-01 12:10:00|932.4|927.4|932.3|927.3|932.6|929.4|931|927.3|20
1701432900000|2023-12-01 12:15:00|932.2|927.2|931.5|926.5|932.2|927.2|931.5|926.5|20
1701433200000|2023-12-01 12:20:00|931.4|926.4|930.8|925.8|931.5|926.5|930.7|925.7|17
1701433500000|2023-12-01 12:25:00|930.7|925.7|929.4|927.6|931|927.7|929|924.8|33
1701433800000|2023-12-01 12:30:00|929.5|927.7|931.1|926.1|931.5|927.7|929.3|926|23
1701434100000|2023-12-01 12:35:00|931|926|931.2|926.2|931.4|926.4|931|926|47
1701434400000|2023-12-01 12:40:00|931.1|926.1|928.4|926.6|931.1|927.7|928.3|925.2|31
1701434700000|2023-12-01 12:45:00|928.5|926.7|929|924|930.3|926.7|928.4|924|47
1701435000000|2023-12-01 12:50:00|929.1|924.1|929.7|924.7|929.7|925.9|927.7|924|49
1701435300000|2023-12-01 12:55:00|929.6|924.6|929.7|924.7|930.6|926.7|928.4|924.6|38
1701435600000|2023-12-01 13:00:00|929.6|924.6|927.1|925.3|929.6|925.3|927|923.1|51
1701435900000|2023-12-01 13:05:00|927.2|925.4|928.6|926.8|928.6|926.8|927.2|925.4|50
1701438600000|2023-12-01 13:50:00|930.6|925.6|929.3|927.5|930.7|927.6|929.1|925.5|28
1701438900000|2023-12-01 13:55:00|929.2|927.4|929.3|927.5|929.9|928.1|929.2|927.4|40
1701439200000|2023-12-01 14:00:00|929.4|927.6|930.3|928.5|931.8|928.5|929.3|926.7|56
1701439500000|2023-12-01 14:05:00|930.2|928.4|931.2|926.2|931.6|928.5|930.2|925.8|31
1701439800000|2023-12-01 14:10:00|931.3|926.3|929.3|924.3|931.4|926.4|929.2|924.2|51
1701440100000|2023-12-01 14:15:00|929.4|924.4|929.6|924.6|929.9|924.9|929.3|924.3|39
1701440400000|2023-12-01 14:20:00|929.3|924.3|928.1|926.3|929.4|926.3|927.8|924.3|18
1701440700000|2023-12-01 14:25:00|928|926.2|929.3|927.5|930.6|927.9|928|925.5|35
1701441000000|2023-12-01 14:30:00|929.2|927.4|929.5|927.7|930.7|927.8|929.1|925.1|70
1701441300000|2023-12-01 14:35:00|929.6|927.8|929.9|928.1|930.7|928.9|929.6|927.8|62
1701441600000|2023-12-01 14:40:00|929.8|928|933.4|928.4|933.4|928.4|929.6|927.2|77
1701441900000|2023-12-01 14:45:00|933.2|928.2|932.3|927.3|934.2|929.2|932.3|927.3|94
1701442200000|2023-12-01 14:50:00|932.2|927.2|931.9|926.9|932.2|927.2|931.3|926.3|75
1701442500000|2023-12-01 14:55:00|932.1|927.1|934.4|929.4|934.6|929.6|930.8|927|46
1701442800000|2023-12-01 15:00:00|935.5|930.5|935.7|930.7|937.6|934.2|934.8|929.8|181
1701443100000|2023-12-01 15:05:00|935.6|930.6|934.3|929.3|935.7|930.7|933.5|928.5|300
1701443400000|2023-12-01 15:10:00|934.2|929.2|932.4|927.4|934.7|929.7|931.8|926.8|255
1701443700000|2023-12-01 15:15:00|932.5|927.5|932.9|927.9|933|928|931.2|926.2|220
1701444000000|2023-12-01 15:20:00|933|928|935.3|930.3|935.9|930.9|932.7|927.7|282
1701444300000|2023-12-01 15:25:00|935.4|930.4|933|928|935.9|930.9|932.5|927.5|312
1701444600000|2023-12-01 15:30:00|932.9|927.9|930.6|925.6|933.2|928.2|930.5|925.5|239
1701444900000|2023-12-01 15:35:00|930.5|925.5|928.9|923.9|930.5|925.5|928.7|923.7|118
1701445200000|2023-12-01 15:40:00|928.8|923.8|926.4|921.4|929.1|924.1|924|920.2|98
1701445500000|2023-12-01 15:45:00|926.3|921.3|927.7|922.7|928|923|926.3|921.3|109
1701445800000|2023-12-01 15:50:00|927.8|922.8|928|923|928.4|923.4|927.4|922.4|96
1701446100000|2023-12-01 15:55:00|927.9|922.9|927.4|922.4|928|923|927.1|922.1|81
1701446400000|2023-12-01 16:00:00|927.3|922.3|926.9|921.9|927.5|922.5|923.9|918.9|307
1701446700000|2023-12-01 16:05:00|927|922|926.3|921.3|927.8|922.8|925.5|920.5|262
1701447000000|2023-12-01 16:10:00|926.2|921.2|929.6|924.6|930.3|925.3|925.8|920.8|233
1701447300000|2023-12-01 16:15:00|929.5|924.5|930.3|925.3|930.3|925.3|928.4|923.4|317
1701447600000|2023-12-01 16:20:00|930.2|925.2|932.6|927.6|932.8|927.8|929.6|924.6|227
1701447900000|2023-12-01 16:25:00|932.5|927.5|932.7|927.7|933.3|928.3|932.4|927.4|63
1701448200000|2023-12-01 16:30:00|932.8|927.8|932.8|927.8|932.9|929.2|930.5|927.1|145
1701448500000|2023-12-01 16:35:00|932.7|927.7|932.6|927.6|932.9|927.9|932.1|927.1|138
1701448800000|2023-12-01 16:40:00|932.5|927.5|931.6|929.8|933.1|930|931.5|927.5|96
1701449100000|2023-12-01 16:45:00|931.5|929.7|931.5|929.7|933.1|930|931.4|927.9|121
1701449400000|2023-12-01 16:50:00|931.6|929.8|934.4|929.4|934.7|929.8|931.5|928|46
1701449700000|2023-12-01 16:55:00|934.5|929.5|934.2|929.2|934.8|929.8|934.1|929.1|130
1701450000000|2023-12-01 17:00:00|934.3|929.3|934.3|929.3|934.8|929.8|934|929|79
1701450300000|2023-12-01 17:05:00|934.2|929.2|934.4|929.4|934.6|929.6|933.9|928.9|81
1701450600000|2023-12-01 17:10:00|934.3|929.3|935.4|930.4|935.4|930.4|934.2|929.2|36
1701450900000|2023-12-01 17:15:00|935.3|930.3|933.3|928.3|935.3|930.3|932.7|927.7|52
1701451200000|2023-12-01 17:20:00|933.2|928.2|933.1|928.1|933.3|928.3|932.2|927.2|38
1701451500000|2023-12-01 17:25:00|933.3|928.3|933.2|928.2|933.7|928.7|933.2|928.2|22
1701451800000|2023-12-01 17:30:00|933.1|928.1|933.9|928.9|933.9|928.9|932.7|927.7|42
1701452100000|2023-12-01 17:35:00|934|929|934.2|929.2|934.5|929.5|933.7|928.7|36
1701452400000|2023-12-01 17:40:00|934.1|929.1|934.5|929.5|934.8|929.8|932.7|927.7|40
1701452700000|2023-12-01 17:45:00|934.4|929.4|935.8|930.8|935.8|930.8|933.9|928.9|46
1701453000000|2023-12-01 17:50:00|935.9|930.9|935.8|930.8|936.3|931.3|935.6|930.6|46
1701453300000|2023-12-01 17:55:00|935.9|930.9|936.3|931.3|937.1|932.1|935.7|930.7|74
1701453600000|2023-12-01 18:00:00|936.1|931.1|935.8|930.8|936.1|931.1|935|930|69
1701453900000|2023-12-01 18:05:00|935.9|930.9|937|932|937.2|932.2|935.9|930.9|36
1701454200000|2023-12-01 18:10:00|937.1|932.1|936.1|931.1|937.2|932.2|935.8|930.8|21
1701454500000|2023-12-01 18:15:00|936.2|931.2|935.9|930.9|936.3|931.3|935.9|930.9|15
1701454800000|2023-12-01 18:20:00|936|931|936|931|936|931|935.2|930.2|29
1701455100000|2023-12-01 18:25:00|936.1|931.1|935.5|930.5|936.1|931.1|935.5|930.5|25
1701455400000|2023-12-01 18:30:00|935.7|930.7|937.7|932.7|937.8|932.8|935.7|930.7|36
1701455700000|2023-12-01 18:35:00|937.8|932.8|937.1|932.1|938.2|933.2|936.9|931.9|25
1701456000000|2023-12-01 18:40:00|937.2|932.2|937.2|932.2|937.3|932.3|936.7|931.7|30
1701456300000|2023-12-01 18:45:00|937.1|932.1|938.5|933.5|938.6|933.6|936.9|931.9|28
1701456600000|2023-12-01 18:50:00|938.6|933.6|937.7|932.7|938.6|933.6|937.7|932.7|23
1701456900000|2023-12-01 18:55:00|937.8|932.8|938.6|933.6|938.6|933.6|937.8|932.8|19
1701457200000|2023-12-01 19:00:00|938.5|933.5|938.3|933.3|938.8|933.8|938.3|933.3|34
1701457500000|2023-12-01 19:05:00|938.2|933.2|938.2|933.2|938.3|933.3|937.9|932.9|16
1701457800000|2023-12-01 19:10:00|937.9|932.9|938.5|933.5|938.5|933.5|937.9|932.9|13
1701458100000|2023-12-01 19:15:00|938.4|933.4|937.2|932.2|938.6|933.6|937.1|932.1|26
1701458400000|2023-12-01 19:20:00|937.1|932.1|937.8|932.8|938.2|933.2|937.1|932.1|22
1701458700000|2023-12-01 19:25:00|937.6|932.6|937.4|932.4|938.1|933.1|937.4|932.4|27
1701459000000|2023-12-01 19:30:00|937.3|932.3|936.8|931.8|937.3|932.3|936.8|931.8|18
1701459300000|2023-12-01 19:35:00|936.9|931.9|936.6|931.6|936.9|931.9|936.5|931.5|16
1701459600000|2023-12-01 19:40:00|936.7|931.7|936.7|931.7|937|932|936.2|931.2|25
1701459900000|2023-12-01 19:45:00|936.6|931.6|936.9|931.9|936.9|931.9|936.4|931.4|12
1701460200000|2023-12-01 19:50:00|937|932|936.6|931.6|937.1|932.1|936.4|931.4|26
1701460500000|2023-12-01 19:55:00|936.7|931.7|936.9|931.9|937|932|936.6|931.6|19
1701460800000|2023-12-01 20:00:00|936.8|931.8|937.4|932.4|937.4|932.4|936.8|931.8|15
1701461100000|2023-12-01 20:05:00|937.3|932.3|937.9|932.9|937.9|932.9|937.1|932.1|30
1701461400000|2023-12-01 20:10:00|938|933|938.2|933.2|938.4|933.4|938|933|14
1701461700000|2023-12-01 20:15:00|938.1|933.1|938.5|933.5|938.6|933.6|938|933|24
1701462000000|2023-12-01 20:20:00|938.4|933.4|938.3|933.3|938.4|933.4|938.2|933.2|4
1701462300000|2023-12-01 20:25:00|938.2|933.2|938.5|933.5|938.6|933.6|938.2|933.2|12
1701462600000|2023-12-01 20:30:00|938.6|933.6|938.7|933.7|938.7|933.7|938.5|933.5|6
1701462900000|2023-12-01 20:35:00|938.6|933.6|938.6|933.6|938.7|933.7|938.5|933.5|17
1701463200000|2023-12-01 20:40:00|938.5|933.5|938.3|933.3|938.6|933.6|938.2|933.2|18
1701463500000|2023-12-01 20:45:00|938.4|933.4|938.7|933.7|938.7|933.7|938.3|933.3|18
1701463800000|2023-12-01 20:50:00|938.6|933.6|938.6|933.6|938.7|933.7|938.5|933.5|21
1701464100000|2023-12-01 20:55:00|938.7|933.7|938.8|933.8|939.2|934.2|938.6|933.6|39
1701464400000|2023-12-01 21:00:00|938.7|933.7|939.5|934.5|939.8|934.8|938.6|933.6|22
1701464700000|2023-12-01 21:05:00|939.7|934.7|939.2|934.2|939.8|934.8|939.2|934.2|17
1701465000000|2023-12-01 21:10:00|939.3|934.3|939.5|934.5|939.6|934.6|939.3|934.3|12
1701465300000|2023-12-01 21:15:00|939.4|934.4|939.7|934.7|939.7|934.7|939.2|934.2|16
1701465600000|2023-12-01 21:20:00|939.6|934.6|939.4|934.4|939.6|934.6|939.2|934.2|6
1701465900000|2023-12-01 21:25:00|939.7|934.7|939.8|934.8|939.9|934.9|939.7|934.7|4
1701466200000|2023-12-01 21:30:00|940.1|935.1|939.5|934.5|940.3|935.3|939.3|934.3|21
1701466500000|2023-12-01 21:35:00|939.6|934.6|939.1|934.1|939.7|934.7|939|934|25
1701466800000|2023-12-01 21:40:00|939.3|934.3|939.8|934.8|940|935|939.3|934.3|17
1701467100000|2023-12-01 21:45:00|939.6|934.6|939.3|934.3|940|935|939.2|934.2|35
1701467400000|2023-12-01 21:50:00|939.2|934.2|939.6|934.6|939.6|934.6|939.2|934.2|24
1701467700000|2023-12-01 21:55:00|939.7|934.7|939.7|934.7|939.7|934.7|939.3|934.3|16
1701644400000|2023-12-03 23:00:00|941.4|936.4|943.7|938.7|944|939|941.4|936.4|105
1701644700000|2023-12-03 23:05:00|943.6|938.6|942.5|937.5|943.6|938.6|941.4|936.4|67
1701645000000|2023-12-03 23:10:00|942.4|937.4|942.5|937.5|943.5|938.5|941.9|936.9|91
1701645300000|2023-12-03 23:15:00|942.4|937.4|945.9|936.9|945.9|939.9|942.4|936.9|140
1701645600000|2023-12-03 23:20:00|943.4|938.4|945.2|940.2|946.1|941.1|943.4|938.4|370
1701645900000|2023-12-03 23:25:00|945.1|940.1|945.7|940.7|947.7|942.7|943.9|938.9|296
1701646200000|2023-12-03 23:30:00|945.6|940.6|946.9|941.9|949.9|942.6|944.9|938.7|320
1701646500000|2023-12-03 23:35:00|946.8|941.8|948.3|943.3|948.7|943.7|946.4|941.4|162
1701646800000|2023-12-03 23:40:00|946.9|941.9|947.3|942.3|948.2|943.2|946.2|941.2|277
1701647100000|2023-12-03 23:45:00|947.2|942.2|947.8|942.8|948.4|943.4|946.7|941.7|245
1701647400000|2023-12-03 23:50:00|947.7|942.7|947.1|942.1|948.6|943.6|946.4|941.4|286
1701647700000|2023-12-03 23:55:00|947|942|945|940|947.9|942.9|944.6|939.6|240
1701648000000|2023-12-04 00:00:00|945.2|940.2|942.9|937.9|945.2|940.2|942.5|937.5|187
1701648300000|2023-12-04 00:05:00|942.8|937.8|941.6|936.6|943|938|941.5|936.5|187
1701648600000|2023-12-04 00:10:00|941.8|936.8|943.7|938.7|943.9|938.9|940.9|935.9|150
1701648900000|2023-12-04 00:15:00|943.8|938.8|943.2|938.2|943.8|938.8|942.2|937.2|139
1701649200000|2023-12-04 00:20:00|943.1|938.1|943.3|938.3|943.9|938.9|942.6|937.6|108
1701649500000|2023-12-04 00:25:00|943.2|938.2|942.5|937.5|943.3|938.3|942.1|937.1|63
1701649800000|2023-12-04 00:30:00|942.6|937.6|941.6|936.6|942.9|937.9|941.6|936.6|59
1701650100000|2023-12-04 00:35:00|941.7|936.7|942.8|937.8|942.9|937.9|941.7|936.7|34
1701650400000|2023-12-04 00:40:00|942.9|937.9|944|939|944.1|939.1|942.9|937.9|85
1701650700000|2023-12-04 00:45:00|943.9|938.9|943.1|938.1|944|939|943|938|60
1701651000000|2023-12-04 00:50:00|943.2|938.2|945.1|940.1|945.2|940.2|942.9|937.9|98
1701651300000|2023-12-04 00:55:00|945.2|940.2|943.7|938.7|945.6|940.6|943.2|938.2|134
1701651600000|2023-12-04 01:00:00|943.8|938.8|943.6|938.6|945|940|943.4|938.4|275
1701651900000|2023-12-04 01:05:00|943.5|938.5|941.1|936.1|943.5|938.5|940.8|935.8|171
1701652200000|2023-12-04 01:10:00|941|936|940.5|935.5|941.2|936.2|940.4|935.4|119
1701652500000|2023-12-04 01:15:00|940.4|935.4|941.2|936.2|942.5|937.5|940.4|935.4|109
1701652800000|2023-12-04 01:20:00|941.3|936.3|942|937|942.2|937.2|940.9|935.9|72
1701653100000|2023-12-04 01:25:00|941.9|936.9|941.4|936.4|941.9|936.9|940.8|935.8|51
1701653400000|2023-12-04 01:30:00|941.3|936.3|938.9|933.9|941.3|936.3|938.7|933.7|109
1701653700000|2023-12-04 01:35:00|939|934|937.6|932.6|939.6|934.6|937.6|932.6|120
1701654000000|2023-12-04 01:40:00|937.4|932.4|937.9|932.9|938.5|933.5|937.4|932.4|37
1701654300000|2023-12-04 01:45:00|938.1|933.1|939.4|934.4|939.4|934.4|938|933|45
1701654600000|2023-12-04 01:50:00|939.5|934.5|939.1|934.1|939.6|934.6|939|934|66
1701654900000|2023-12-04 01:55:00|939.2|934.2|938.7|933.7|939.8|934.8|938.7|933.7|71
1701655200000|2023-12-04 02:00:00|938.6|933.6|938|933|938.9|933.9|937.9|932.9|76
1701655500000|2023-12-04 02:05:00|937.8|932.8|936.9|931.9|938.2|933.2|936.9|931.9|51
1701655800000|2023-12-04 02:10:00|936.7|931.7|936|931|937|932|936|931|22
1701656100000|2023-12-04 02:15:00|936.2|931.2|936|931|936.4|931.4|935.3|930.3|36
1701656400000|2023-12-04 02:20:00|936.3|931.3|936|931|936.5|931.5|935.7|930.7|44
1701656700000|2023-12-04 02:25:00|936.1|931.1|937.6|932.6|937.7|932.7|936.1|931.1|31
1701657000000|2023-12-04 02:30:00|937.5|932.5|937.2|932.2|938.2|933.2|937.1|932.1|63
1701657300000|2023-12-04 02:35:00|937.3|932.3|936.6|931.6|937.7|932.7|936.6|931.6|57
1701657600000|2023-12-04 02:40:00|936.3|931.3|936.3|931.3|936.7|931.7|935.8|930.8|40
1701657900000|2023-12-04 02:45:00|936.1|931.1|935.7|930.7|936.1|931.1|935.5|930.5|19
1701658200000|2023-12-04 02:50:00|935.8|930.8|937.3|932.3|937.3|932.3|935.7|930.7|36
1701658500000|2023-12-04 02:55:00|937.4|932.4|937.6|932.6|938.1|933.1|937.4|932.4|37
1701658800000|2023-12-04 03:00:00|937.5|932.5|938.1|933.1|938.2|933.2|937.3|932.3|45
1701659100000|2023-12-04 03:05:00|938.3|933.3|937.8|932.8|938.3|933.3|937.7|932.7|43
1701659400000|2023-12-04 03:10:00|937.9|932.9|937.1|932.1|938|933|936.1|931.1|52
1701659700000|2023-12-04 03:15:00|937|932|937|932|937.1|932.1|936.6|931.6|34
1701660000000|2023-12-04 03:20:00|936.9|931.9|936.5|931.5|936.9|931.9|936.2|931.2|34
1701660300000|2023-12-04 03:25:00|936.4|931.4|937.3|932.3|937.7|932.7|936.1|931.1|32
1701660600000|2023-12-04 03:30:00|937.2|932.2|938|933|938.1|933.1|937.2|932.2|49
1701660900000|2023-12-04 03:35:00|938.1|933.1|937.9|932.9|938.1|933.1|937.3|932.3|30
1701661200000|2023-12-04 03:40:00|938|933|937.6|932.6|938.1|933.1|937.3|932.3|35
1701661500000|2023-12-04 03:45:00|937.7|932.7|937.9|932.9|938.1|933.1|937.6|932.6|16
1701661800000|2023-12-04 03:50:00|938|933|937.9|932.9|938.2|933.2|937.4|932.4|31
1701662100000|2023-12-04 03:55:00|937.8|932.8|937|932|937.8|932.8|937|932|21
1701662400000|2023-12-04 04:00:00|937.1|932.1|936.2|931.2|937.1|932.1|936.1|931.1|22
1701662700000|2023-12-04 04:05:00|936.3|931.3|936.2|931.2|936.3|931.3|935.9|930.9|38
1701663000000|2023-12-04 04:10:00|936.3|931.3|936.5|931.5|936.8|931.8|936.1|931.1|16
1701663300000|2023-12-04 04:15:00|936.4|931.4|936.9|931.9|937|932|936.3|931.3|24
1701663600000|2023-12-04 04:20:00|937|932|937.1|932.1|937.2|932.2|936.7|931.7|34
1701663900000|2023-12-04 04:25:00|937.2|932.2|937.4|932.4|937.5|932.5|937|932|24
1701664200000|2023-12-04 04:30:00|937.3|932.3|936.6|931.6|937.3|932.3|936.4|931.4|23
1701664500000|2023-12-04 04:35:00|936.5|931.5|936.2|931.2|936.5|931.5|936|931|11
1701664800000|2023-12-04 04:40:00|936.1|931.1|936.8|931.8|936.9|931.9|936.1|931.1|22
1701665100000|2023-12-04 04:45:00|936.7|931.7|937.1|932.1|937.3|932.3|936.7|931.7|11
1701665400000|2023-12-04 04:50:00|937.2|932.2|937.5|932.5|937.5|932.5|937.1|932.1|47
1701665700000|2023-12-04 04:55:00|937.4|932.4|937.3|932.3|937.4|932.4|936.9|931.9|24
1701666000000|2023-12-04 05:00:00|937.2|932.2|936.4|931.4|937.3|932.3|936.3|931.3|43
1701666300000|2023-12-04 05:05:00|936.3|931.3|935.2|930.2|936.3|931.3|935.2|930.2|20
1701666600000|2023-12-04 05:10:00|935.1|930.1|936.3|931.3|936.5|931.5|935.1|930.1|26
1701666900000|2023-12-04 05:15:00|936.2|931.2|935.7|930.7|936.3|931.3|935.4|930.4|34
1701667200000|2023-12-04 05:20:00|935.8|930.8|936.4|931.4|936.8|931.8|935.8|930.8|37
1701667500000|2023-12-04 05:25:00|936.3|931.3|936.2|931.2|936.5|931.5|936|931|15
1701667800000|2023-12-04 05:30:00|936.1|931.1|936.6|931.6|936.6|931.6|936.1|931.1|27
1701668100000|2023-12-04 05:35:00|936.4|931.4|937.4|932.4|937.4|932.4|936.2|931.2|73
1701668400000|2023-12-04 05:40:00|937.5|932.5|937.3|932.3|937.8|932.8|937.2|932.2|35
1701668700000|2023-12-04 05:45:00|937.2|932.2|936.6|931.6|937.6|932.6|936.5|931.5|41
1701669000000|2023-12-04 05:50:00|936.5|931.5|936.2|931.2|936.5|931.5|936.1|931.1|73
1701669300000|2023-12-04 05:55:00|936.3|931.3|935.5|930.5|936.5|931.5|935.4|930.4|37
1701669600000|2023-12-04 06:00:00|935.6|930.6|936.2|931.2|936.3|931.3|935.6|930.6|32
1701669900000|2023-12-04 06:05:00|936.3|931.3|937.2|932.2|937.4|932.4|936.3|931.3|22
1701670200000|2023-12-04 06:10:00|937.1|932.1|937.4|932.4|937.4|932.4|936.8|931.8|44
1701670500000|2023-12-04 06:15:00|937.6|932.6|937.8|932.8|938.2|933.2|937.5|932.5|41
1701670800000|2023-12-04 06:20:00|937.7|932.7|937.3|932.3|937.8|932.8|937.3|932.3|56
1701671100000|2023-12-04 06:25:00|937.5|932.5|936.8|931.8|937.5|932.5|936.6|931.6|62
1701671400000|2023-12-04 06:30:00|936.9|931.9|936.8|931.8|937.4|932.4|936.8|931.8|32
1701671700000|2023-12-04 06:35:00|936.7|931.7|936.7|931.7|936.8|931.8|936.3|931.3|22
1701672000000|2023-12-04 06:40:00|936.8|931.8|936.5|931.5|937.1|932.1|936.3|931.3|33
1701672300000|2023-12-04 06:45:00|936.4|931.4|935.1|930.1|936.4|931.4|935.1|930.1|72
1701672600000|2023-12-04 06:50:00|935|930|934.2|929.2|935|930|934.2|929.2|86
1701672900000|2023-12-04 06:55:00|934.1|929.1|933.5|928.5|934.2|929.2|933.5|928.5|71
1701673200000|2023-12-04 07:00:00|933.6|928.6|933.6|928.6|934.1|929.1|933.6|928.6|37
1701673500000|2023-12-04 07:05:00|933.7|928.7|933.6|928.6|933.9|928.9|933.5|928.5|20
1701673800000|2023-12-04 07:10:00|933.7|928.7|933.6|928.6|933.8|928.8|933.4|928.4|22
1701674100000|2023-12-04 07:15:00|933.7|928.7|932.7|927.7|933.7|928.7|931.3|926.3|56
1701674400000|2023-12-04 07:20:00|932.8|927.8|932.7|927.7|933|928|932.6|927.6|16
1701674700000|2023-12-04 07:25:00|932.8|927.8|932.1|927.1|932.8|927.8|931.5|926.5|31
1701675000000|2023-12-04 07:30:00|931.9|926.9|932.4|927.4|932.6|927.6|931.5|926.5|64
1701675300000|2023-12-04 07:35:00|932.5|927.5|931.5|926.5|932.7|927.7|931.5|926.5|61
1701675600000|2023-12-04 07:40:00|931.6|926.6|929.5|924.5|931.6|926.6|929.3|924.3|80
1701675900000|2023-12-04 07:45:00|929.6|924.6|931.1|926.1|931.5|926.5|929.2|924.2|90
1701676200000|2023-12-04 07:50:00|931|926|929.1|924.1|931.6|926.6|929.1|924.1|66
1701676500000|2023-12-04 07:55:00|929.2|924.2|929.3|924.3|929.3|924.3|928.8|923.8|108
1701676800000|2023-12-04 08:00:00|929.2|924.2|926.7|921.7|929.6|924.6|926.4|921.4|197
1701677100000|2023-12-04 08:05:00|926.8|921.8|926.4|921.4|927.7|922.7|926.4|921.4|223
1701677400000|2023-12-04 08:10:00|926.5|921.5|927.6|922.6|927.8|922.8|926.4|921.4|118
1701677700000|2023-12-04 08:15:00|927.5|922.5|928.4|923.4|928.7|923.7|927.3|922.3|112
1701678000000|2023-12-04 08:20:00|928.3|923.3|927|922|928.3|923.3|926.4|921.4|121
1701678300000|2023-12-04 08:25:00|927.1|922.1|927.4|922.4|927.6|922.6|926.7|921.7|90
1701678600000|2023-12-04 08:30:00|927.3|922.3|927.8|922.8|927.8|922.8|926.2|921.2|92
1701678900000|2023-12-04 08:35:00|927.7|922.7|929|924|929|924|927.2|922.2|115
1701679200000|2023-12-04 08:40:00|928.9|923.9|930.4|925.4|930.5|925.5|928.9|923.9|115
1701679500000|2023-12-04 08:45:00|930.3|925.3|930.4|925.4|930.6|925.6|929.9|924.9|122
1701679800000|2023-12-04 08:50:00|930.5|925.5|930|925|930.7|925.7|929.3|924.3|101
1701680100000|2023-12-04 08:55:00|930.1|925.1|930.2|925.2|930.5|925.5|929.9|924.9|60
1701680400000|2023-12-04 09:00:00|930.3|925.3|931|926|931.5|926.5|930.2|925.2|113
1701680700000|2023-12-04 09:05:00|930.9|925.9|928.2|923.2|930.9|925.9|928|923|108
1701681000000|2023-12-04 09:10:00|928.3|923.3|928.3|923.3|928.4|923.4|927.3|922.3|94
1701681300000|2023-12-04 09:15:00|928.4|923.4|929.7|924.7|929.7|924.7|928.1|923.1|100
1701681600000|2023-12-04 09:20:00|929.4|924.4|929.7|924.7|930.1|925.1|928.6|923.6|131
1701681900000|2023-12-04 09:25:00|929.6|924.6|930.2|925.2|930.2|925.2|929.4|924.4|67
1701682200000|2023-12-04 09:30:00|930.3|925.3|930.5|925.5|930.5|925.5|929.1|924.1|124
1701682500000|2023-12-04 09:35:00|930.4|925.4|929.3|924.3|930.4|925.4|928.7|923.7|168
1701682800000|2023-12-04 09:40:00|929.1|924.1|930|925|930|925|928.3|923.3|75
1701683100000|2023-12-04 09:45:00|930.2|925.2|931.7|926.7|931.7|926.7|929.7|924.7|126
1701683400000|2023-12-04 09:50:00|931.5|926.5|932|927|932.3|927.3|931.1|926.1|79
1701683700000|2023-12-04 09:55:00|932.1|927.1|931|926|932.1|927.1|931|926|65
1701684000000|2023-12-04 10:00:00|930.8|925.8|930|925|930.9|925.9|929.8|924.8|104
1701684300000|2023-12-04 10:05:00|929.7|924.7|928.5|923.5|930.1|925.1|928.3|923.3|107
1701684600000|2023-12-04 10:10:00|928.4|923.4|929.6|924.6|929.6|924.6|927.9|922.9|90
1701684900000|2023-12-04 10:15:00|929.3|924.3|929.5|924.5|929.7|924.7|929.2|924.2|47
1701685200000|2023-12-04 10:20:00|929.6|924.6|928.4|923.4|929.6|924.6|928.3|923.3|38
1701685500000|2023-12-04 10:25:00|928.5|923.5|928.2|923.2|928.9|923.9|928|923|70
1701685800000|2023-12-04 10:30:00|928.1|923.1|928.8|923.8|928.8|923.8|928.1|923.1|63
1701686100000|2023-12-04 10:35:00|928.9|923.9|929.6|924.6|930.5|925.5|928.8|923.8|63
1701686400000|2023-12-04 10:40:00|929.4|924.4|928.2|923.2|929.5|924.5|928.2|923.2|62
1701686700000|2023-12-04 10:45:00|928.3|923.3|928|923|928.8|923.8|928|923|80
1701687000000|2023-12-04 10:50:00|928.2|923.2|928.5|923.5|929.5|924.5|928.1|923.1|65
1701687300000|2023-12-04 10:55:00|928.4|923.4|929.9|924.9|929.9|924.9|928.2|923.2|68
1701687600000|2023-12-04 11:00:00|930|925|929.5|924.5|930|925|929.2|924.2|118
1701687900000|2023-12-04 11:05:00|929.7|924.7|929.7|924.7|930.1|925.1|929.4|924.4|107
1701688200000|2023-12-04 11:10:00|929.8|924.8|930|925|930.5|925.5|929.6|924.6|75
1701688500000|2023-12-04 11:15:00|930.2|925.2|930.7|925.7|930.9|925.9|930.1|925.1|58
1701688800000|2023-12-04 11:20:00|930.6|925.6|931.1|926.1|931.4|926.4|930.4|925.4|51
1701689100000|2023-12-04 11:25:00|931.2|926.2|933|928|933|928|930.7|925.7|49
1701689400000|2023-12-04 11:30:00|932.8|927.8|933.5|928.5|933.9|928.9|932.5|927.5|53
1701689700000|2023-12-04 11:35:00|933.4|928.4|933.7|928.7|933.7|928.7|933.3|928.3|23
1701690000000|2023-12-04 11:40:00|933.8|928.8|934.4|929.4|935|930|933.4|928.4|72
1701690300000|2023-12-04 11:45:00|934.3|929.3|935.1|930.1|935.6|930.6|934.3|929.3|51
1701690600000|2023-12-04 11:50:00|935|930|935.7|930.7|936.2|931.2|934.9|929.9|58
1701690900000|2023-12-04 11:55:00|935.9|930.9|935.9|930.9|937.1|932.1|935.8|930.8|59
1701691200000|2023-12-04 12:00:00|935.8|930.8|936.1|931.1|936.5|931.5|934.8|929.8|106
1701691500000|2023-12-04 12:05:00|936.2|931.2|933.7|928.7|936.2|931.2|933.7|928.7|100
1701691800000|2023-12-04 12:10:00|933.8|928.8|934.4|929.4|934.6|929.6|933.7|928.7|72
1701692100000|2023-12-04 12:15:00|934.6|929.6|935|930|935.3|930.3|934.5|929.5|80
1701692400000|2023-12-04 12:20:00|935.1|930.1|935.6|930.6|936|931|935.1|930.1|100
1701692700000|2023-12-04 12:25:00|935.5|930.5|935|930|935.8|930.8|934.9|929.9|106
1701693000000|2023-12-04 12:30:00|934.9|929.9|934.3|929.3|935|930|934.2|929.2|91
1701693300000|2023-12-04 12:35:00|934.4|929.4|934.3|929.3|934.8|929.8|934.1|929.1|183
1701693600000|2023-12-04 12:40:00|934.5|929.5|933.9|928.9|934.6|929.6|933.9|928.9|104
1701693900000|2023-12-04 12:45:00|934.1|929.1|936.2|931.2|936.3|931.3|934.1|929.1|54
1701694200000|2023-12-04 12:50:00|936|931|935.4|930.4|936.6|931.6|935.3|930.3|100
1701694500000|2023-12-04 12:55:00|935.3|930.3|935.4|930.4|935.8|930.8|935.2|930.2|86
1701694800000|2023-12-04 13:00:00|935.5|930.5|934.4|929.4|935.7|930.7|933.9|928.9|177
1701695100000|2023-12-04 13:05:00|934.3|929.3|935.7|930.7|936.9|931.9|934|929|178
1701695400000|2023-12-04 13:10:00|935.6|930.6|935.4|930.4|936.3|931.3|934.7|929.7|128
1701695700000|2023-12-04 13:15:00|935.6|930.6|935.9|930.9|936.2|931.2|935.3|930.3|113
1701696000000|2023-12-04 13:20:00|936.1|931.1|936.7|931.7|937.5|932.5|935.3|930.3|260
1701696300000|2023-12-04 13:25:00|936.5|931.5|936.8|931.8|938.3|933.3|936.3|931.3|269
1701696600000|2023-12-04 13:30:00|936.6|931.6|939.5|934.5|939.7|934.7|936.6|931.6|194
1701696900000|2023-12-04 13:35:00|939.6|934.6|939.7|934.7|940.6|935.6|938.5|933.5|177
1701697200000|2023-12-04 13:40:00|939.6|934.6|940.9|935.9|942.5|937.5|939.5|934.5|186
1701697500000|2023-12-04 13:45:00|941.2|936.2|939.6|934.6|941.7|936.7|939.2|934.2|321
1701697800000|2023-12-04 13:50:00|939.8|934.8|938|933|940|935|937.3|932.3|280
1701698100000|2023-12-04 13:55:00|937.9|932.9|936.4|931.4|938.1|933.1|936.2|931.2|142
1701698400000|2023-12-04 14:00:00|936.5|931.5|934.9|929.9|936.7|931.7|933.3|928.3|221
1701698700000|2023-12-04 14:05:00|935.1|930.1|933.2|928.2|935.8|930.8|933.2|928.2|138
1701699000000|2023-12-04 14:10:00|933.4|928.4|930.7|925.7|933.7|928.7|930.2|925.2|149
1701699300000|2023-12-04 14:15:00|930.8|925.8|930.1|925.1|931.3|926.3|928.5|923.5|171
1701699600000|2023-12-04 14:20:00|930.2|925.2|929.7|924.7|930.5|925.5|928.5|923.5|266
1701699900000|2023-12-04 14:25:00|929.5|924.5|928.1|923.1|929.7|924.7|927.8|922.8|218
1701700200000|2023-12-04 14:30:00|928.4|923.4|931.1|926.1|931.1|926.1|927.4|922.4|429
1701700500000|2023-12-04 14:35:00|931.2|926.2|930.2|925.2|931.5|926.5|929.8|924.8|396
1701700800000|2023-12-04 14:40:00|930.4|925.4|929.9|924.9|931.4|926.4|929.4|924.4|395
1701701100000|2023-12-04 14:45:00|930|925|932.8|927.8|932.8|927.8|929.5|924.5|351
1701701400000|2023-12-04 14:50:00|932.9|927.9|929.3|924.3|932.9|927.9|928.5|923.5|266
1701701700000|2023-12-04 14:55:00|929.1|924.1|928.5|923.5|930.4|925.4|928.5|923.5|139
1701702000000|2023-12-04 15:00:00|928.7|923.7|928.4|923.4|929.7|924.7|928.1|923.1|234
1701702300000|2023-12-04 15:05:00|928.5|923.5|929.5|924.5|930.7|925.7|927.4|922.4|245
1701702600000|2023-12-04 15:10:00|929.6|924.6|928|923|930.3|925.3|927.5|922.5|225
1701702900000|2023-12-04 15:15:00|927.9|922.9|925.9|920.9|928.6|923.6|925.5|920.5|224
1701703200000|2023-12-04 15:20:00|926|921|922.6|917.6|926|921|921.9|916.9|308
1701703500000|2023-12-04 15:25:00|922.2|917.2|919.5|914.5|922.8|917.8|918|913|596
1701703800000|2023-12-04 15:30:00|920.2|915.2|918.4|913.4|921|916|917.8|912.8|657
1701704100000|2023-12-04 15:35:00|918.1|913.1|917.5|912.5|918.5|913.5|916.4|911.4|525
1701704400000|2023-12-04 15:40:00|917.4|912.4|919|914|919.2|914.2|916.7|911.7|478
1701704700000|2023-12-04 15:45:00|918.8|913.8|919.5|914.5|920.1|915.1|918.3|913.3|521
1701705000000|2023-12-04 15:50:00|919.8|914.8|920.1|915.1|920.6|915.6|918.9|913.9|470
1701705300000|2023-12-04 15:55:00|919.9|914.9|918.8|913.8|920.8|915.8|918.3|913.3|422
1701705600000|2023-12-04 16:00:00|919.1|914.1|920.2|915.2|921.7|916.7|918|913|458
1701705900000|2023-12-04 16:05:00|920.3|915.3|920.7|915.7|921.2|916.2|919.4|914.4|329
1701706200000|2023-12-04 16:10:00|920.5|915.5|919.7|914.7|922.1|917.1|919|914|251
1701706500000|2023-12-04 16:15:00|919.8|914.8|920.3|915.3|921.2|916.2|919.2|914.2|305
1701706800000|2023-12-04 16:20:00|920.5|915.5|919.8|914.8|921.6|916.6|919.6|914.6|238
1701707100000|2023-12-04 16:25:00|920.2|915.2|920.9|915.9|921.2|916.2|919|914|264
1701707400000|2023-12-04 16:30:00|920.7|915.7|921.5|916.5|921.9|916.9|920.1|915.1|281
1701707700000|2023-12-04 16:35:00|921.9|916.9|921.9|916.9|921.9|916.9|920.3|915.3|204
1701708000000|2023-12-04 16:40:00|922|917|921.6|916.6|923.4|918.4|921|916|195
1701708300000|2023-12-04 16:45:00|921.7|916.7|923.8|918.8|924.1|919.1|921.2|916.2|233
1701708600000|2023-12-04 16:50:00|924.4|919.4|921.7|916.7|924.4|919.4|921.4|916.4|133
1701708900000|2023-12-04 16:55:00|921.5|916.5|922.6|917.6|923.2|918.2|920.8|915.8|165
1701709200000|2023-12-04 17:00:00|922.8|917.8|923.7|918.7|923.9|918.9|922.6|917.6|110
1701709500000|2023-12-04 17:05:00|923.6|918.6|924|919|924.1|919.1|923.1|918.1|91
1701709800000|2023-12-04 17:10:00|923.9|918.9|925.1|920.1|925.1|920.1|923.6|918.6|81
1701710100000|2023-12-04 17:15:00|925|920|924.3|919.3|925|920|923.8|918.8|123
1701710400000|2023-12-04 17:20:00|924.4|919.4|924|919|924.4|919.4|923.6|918.6|78
1701710700000|2023-12-04 17:25:00|923.9|918.9|924.1|919.1|924.4|919.4|923.7|918.7|70
1701711000000|2023-12-04 17:30:00|924.2|919.2|925.8|920.8|926.1|921.1|924.2|919.2|75
1701711300000|2023-12-04 17:35:00|925.9|920.9|925.8|920.8|925.9|920.9|925|920|44
1701711600000|2023-12-04 17:40:00|925.9|920.9|925.7|920.7|925.9|920.9|925|920|48
1701711900000|2023-12-04 17:45:00|925.8|920.8|925.7|920.7|926.4|921.4|925|920|62
1701712200000|2023-12-04 17:50:00|925.8|920.8|926.4|921.4|926.6|921.6|925.8|920.8|51
1701712500000|2023-12-04 17:55:00|926.2|921.2|926.3|921.3|926.3|921.3|925.3|920.3|82
1701712800000|2023-12-04 18:00:00|926.5|921.5|924.5|919.5|926.5|921.5|924.5|919.5|99
1701713100000|2023-12-04 18:05:00|924.4|919.4|924.3|919.3|925.1|920.1|924.3|919.3|53
1701713400000|2023-12-04 18:10:00|924.2|919.2|923.7|918.7|924.2|919.2|923.4|918.4|53
1701713700000|2023-12-04 18:15:00|923.6|918.6|923.6|918.6|924.1|919.1|923.4|918.4|72
1701714000000|2023-12-04 18:20:00|923.7|918.7|923.9|918.9|923.9|918.9|923.6|918.6|53
1701714300000|2023-12-04 18:25:00|924|919|923.6|918.6|924.1|919.1|923.3|918.3|84
1701714600000|2023-12-04 18:30:00|923.7|918.7|923.8|918.8|924.1|919.1|923.3|918.3|61
1701714900000|2023-12-04 18:35:00|923.7|918.7|923.3|918.3|923.8|918.8|923.3|918.3|46
1701715200000|2023-12-04 18:40:00|923.4|918.4|922.6|917.6|923.4|918.4|922.6|917.6|37
1701715500000|2023-12-04 18:45:00|922.7|917.7|923.1|918.1|923.4|918.4|922.6|917.6|34
1701715800000|2023-12-04 18:50:00|923.3|918.3|922.8|917.8|923.4|918.4|922.6|917.6|42
1701716100000|2023-12-04 18:55:00|922.7|917.7|922.8|917.8|923.1|918.1|922.6|917.6|37
1701716400000|2023-12-04 19:00:00|922.9|917.9|923.4|918.4|923.6|918.6|922.9|917.9|38
1701716700000|2023-12-04 19:05:00|923.5|918.5|922.7|917.7|923.5|918.5|922.7|917.7|38
1701717000000|2023-12-04 19:10:00|922.8|917.8|923.1|918.1|923.4|918.4|922.8|917.8|25
1701717300000|2023-12-04 19:15:00|923.2|918.2|922.8|917.8|923.2|918.2|922.6|917.6|22
1701717600000|2023-12-04 19:20:00|922.9|917.9|923|918|923.2|918.2|922.8|917.8|21
1701717900000|2023-12-04 19:25:00|923.1|918.1|923|918|923.3|918.3|922.9|917.9|30
1701718200000|2023-12-04 19:30:00|923.1|918.1|922.7|917.7|923.3|918.3|922.6|917.6|28
1701718500000|2023-12-04 19:35:00|922.8|917.8|922.5|917.5|922.8|917.8|922.4|917.4|39
1701718800000|2023-12-04 19:40:00|922.4|917.4|923.2|918.2|923.2|918.2|922.4|917.4|33
1701719100000|2023-12-04 19:45:00|923.1|918.1|923.9|918.9|923.9|918.9|923.1|918.1|34
1701719400000|2023-12-04 19:50:00|923.8|918.8|923.7|918.7|923.9|918.9|923.6|918.6|30
1701719700000|2023-12-04 19:55:00|923.6|918.6|923.8|918.8|924|919|923.6|918.6|22
1701720000000|2023-12-04 20:00:00|923.9|918.9|924.3|919.3|924.3|919.3|923.7|918.7|19
1701720300000|2023-12-04 20:05:00|924.2|919.2|923.9|918.9|924.2|919.2|923.7|918.7|20
1701720600000|2023-12-04 20:10:00|923.8|918.8|923.9|918.9|924|919|923.8|918.8|30
1701720900000|2023-12-04 20:15:00|923.8|918.8|923.6|918.6|924|919|923.3|918.3|39
1701721200000|2023-12-04 20:20:00|923.5|918.5|923.3|918.3|923.6|918.6|923.2|918.2|22
1701721500000|2023-12-04 20:25:00|923.4|918.4|923.4|918.4|923.6|918.6|923.2|918.2|17
1701721800000|2023-12-04 20:30:00|923.5|918.5|923.5|918.5|923.5|918.5|923.2|918.2|16
1701722100000|2023-12-04 20:35:00|923.4|918.4|923.9|918.9|924|919|923.3|918.3|16
1701722400000|2023-12-04 20:40:00|924|919|923.9|918.9|924|919|923.6|918.6|25
1701722700000|2023-12-04 20:45:00|924|919|923.6|918.6|924|919|923.4|918.4|34
1701723000000|2023-12-04 20:50:00|923.7|918.7|923.4|918.4|923.9|918.9|923.3|918.3|30
1701723300000|2023-12-04 20:55:00|923.3|918.3|922.9|917.9|923.5|918.5|922.8|917.8|44
1701723600000|2023-12-04 21:00:00|923|918|922.9|917.9|923.6|918.6|922.9|917.9|41
1701723900000|2023-12-04 21:05:00|923.1|918.1|923.6|918.6|923.6|918.6|923.1|918.1|18
1701724200000|2023-12-04 21:10:00|923.3|918.3|923.7|918.7|923.7|918.7|923.3|918.3|23
1701724500000|2023-12-04 21:15:00|923.4|918.4|923.8|918.8|923.9|918.9|923.3|918.3|32
1701724800000|2023-12-04 21:20:00|923.5|918.5|923.6|918.6|923.9|918.9|923.3|918.3|24
1701725100000|2023-12-04 21:25:00|923.5|918.5|923.7|918.7|923.7|918.7|923.3|918.3|17
1701725400000|2023-12-04 21:30:00|924.6|919.6|924.2|919.2|924.6|919.6|923.4|918.4|31
1701725700000|2023-12-04 21:35:00|923.5|918.5|923.9|918.9|924.1|919.1|923.3|918.3|20
1701726000000|2023-12-04 21:40:00|924|919|924|919|924.1|919.1|923.2|918.2|16
1701726300000|2023-12-04 21:45:00|923.4|918.4|923.9|918.9|924.1|919.1|922.6|917.6|22
1701726600000|2023-12-04 21:50:00|923.3|918.3|923.9|918.9|924|919|923.3|918.3|23
1701726900000|2023-12-04 21:55:00|923.1|918.1|924.2|919.2|924.2|919.2|923.1|918.1|15
1701730800000|2023-12-04 23:00:00|926.2|916.3|924.2|919.2|926.2|919.3|924|916.3|17
1701731100000|2023-12-04 23:05:00|923.9|918.9|923.9|918.9|924.2|919.2|923.8|918.8|8
1701731400000|2023-12-04 23:10:00|924|919|924.2|919.2|924.2|919.2|923.8|918.8|7
1701731700000|2023-12-04 23:15:00|924.1|919.1|923.9|918.9|924.1|919.1|923.7|918.7|8
1701732300000|2023-12-04 23:25:00|923.5|918.5|923.3|918.3|923.5|918.5|923.2|918.2|6
1701732600000|2023-12-04 23:30:00|923.2|918.2|923|918|923.3|918.3|922.9|917.9|18
1701732900000|2023-12-04 23:35:00|922.8|917.8|921.9|916.9|922.8|917.8|921.8|916.8|21
1701733200000|2023-12-04 23:40:00|921.8|916.8|922.3|917.3|922.4|917.4|921.8|916.8|16
1701733500000|2023-12-04 23:45:00|922.4|917.4|922.5|917.5|923.3|918.3|922.3|917.3|18
1701733800000|2023-12-04 23:50:00|922.6|917.6|924.3|919.3|924.4|919.4|922.5|917.5|18
1701734100000|2023-12-04 23:55:00|924.6|919.6|924.6|919.6|925.3|920.3|924.6|919.6|25
1701734400000|2023-12-05 00:00:00|924.4|919.4|923.4|918.4|924.4|919.4|923.4|918.4|23
1701734700000|2023-12-05 00:05:00|923.5|918.5|923.6|918.6|923.6|918.6|923|918|46
1701735000000|2023-12-05 00:10:00|923.7|918.7|924.1|919.1|924.1|919.1|923.3|918.3|21
1701735300000|2023-12-05 00:15:00|924.2|919.2|924.2|919.2|924.6|919.6|924.1|919.1|20
1701735600000|2023-12-05 00:20:00|924.1|919.1|924.8|919.8|925.1|920.1|924.1|919.1|17
1701735900000|2023-12-05 00:25:00|924.9|919.9|924.8|919.8|925.1|920.1|924.5|919.5|29
1701736200000|2023-12-05 00:30:00|924.9|919.9|925.7|920.7|925.7|920.7|924.9|919.9|35
1701736500000|2023-12-05 00:35:00|925.9|920.9|926.9|921.9|926.9|921.9|925.8|920.8|46
1701736800000|2023-12-05 00:40:00|926.8|921.8|926.7|921.7|927.1|922.1|926.4|921.4|26
1701737100000|2023-12-05 00:45:00|926.6|921.6|926|921|926.8|921.8|925.7|920.7|15
1701737400000|2023-12-05 00:50:00|925.9|920.9|924.9|919.9|926|921|924.9|919.9|23
1701737700000|2023-12-05 00:55:00|925|920|924.8|919.8|925.1|920.1|924.2|919.2|19
1701738000000|2023-12-05 01:00:00|924.7|919.7|924.6|919.6|924.9|919.9|923.8|918.8|81
1701738300000|2023-12-05 01:05:00|924.5|919.5|924.8|919.8|925.1|920.1|924.3|919.3|40
1701738600000|2023-12-05 01:10:00|924.7|919.7|923.8|918.8|924.7|919.7|923.6|918.6|27
1701738900000|2023-12-05 01:15:00|923.9|918.9|923.3|918.3|923.9|918.9|922.6|917.6|49
1701739200000|2023-12-05 01:20:00|923.4|918.4|923.2|918.2|923.7|918.7|923.1|918.1|27
1701739500000|2023-12-05 01:25:00|923|918|923|918|923.5|918.5|923|918|26
1701739800000|2023-12-05 01:30:00|922.8|917.8|921.5|916.5|922.8|917.8|921.3|916.3|61
1701740100000|2023-12-05 01:35:00|921.4|916.4|919.8|914.8|921.4|916.4|919.8|914.8|52
1701740400000|2023-12-05 01:40:00|919.9|914.9|921.2|916.2|921.3|916.3|919.9|914.9|46
1701740700000|2023-12-05 01:45:00|921.3|916.3|922|917|922.7|917.7|921.3|916.3|49
1701741000000|2023-12-05 01:50:00|921.9|916.9|921.1|916.1|922.1|917.1|921.1|916.1|36
1701741300000|2023-12-05 01:55:00|921.2|916.2|920.8|915.8|921.4|916.4|920.5|915.5|34
1701741600000|2023-12-05 02:00:00|920.9|915.9|920.8|915.8|921.2|916.2|920.7|915.7|41
1701741900000|2023-12-05 02:05:00|920.7|915.7|921.2|916.2|921.3|916.3|920.4|915.4|41
1701742200000|2023-12-05 02:10:00|921|916|920.1|915.1|921.2|916.2|920|915|53
1701742500000|2023-12-05 02:15:00|920|915|920.5|915.5|920.6|915.6|920|915|20
1701742800000|2023-12-05 02:20:00|920.6|915.6|920.6|915.6|921.6|916.6|920.5|915.5|40
1701743100000|2023-12-05 02:25:00|920.5|915.5|920.5|915.5|921|916|920.3|915.3|37
1701743400000|2023-12-05 02:30:00|920.4|915.4|920.5|915.5|920.5|915.5|919.9|914.9|45
1701743700000|2023-12-05 02:35:00|920.4|915.4|920|915|920.4|915.4|919.7|914.7|34
1701744000000|2023-12-05 02:40:00|920.2|915.2|920.9|915.9|920.9|915.9|920.1|915.1|23
1701744300000|2023-12-05 02:45:00|920.8|915.8|921|916|921.5|916.5|920.7|915.7|30
1701744600000|2023-12-05 02:50:00|920.9|915.9|920.4|915.4|921.1|916.1|920.4|915.4|25
1701744900000|2023-12-05 02:55:00|920.3|915.3|919.6|914.6|920.3|915.3|919.6|914.6|16
1701745200000|2023-12-05 03:00:00|919.7|914.7|920.4|915.4|920.6|915.6|919.7|914.7|27
1701745500000|2023-12-05 03:05:00|920.3|915.3|920.6|915.6|920.7|915.7|920.3|915.3|11
1701745800000|2023-12-05 03:10:00|920.7|915.7|921.1|916.1|921.1|916.1|920.7|915.7|15
1701746100000|2023-12-05 03:15:00|921.2|916.2|921.4|916.4|921.5|916.5|921.2|916.2|23
1701746400000|2023-12-05 03:20:00|921.6|916.6|922.2|917.2|922.2|917.2|921.3|916.3|26
1701746700000|2023-12-05 03:25:00|922.3|917.3|922.2|917.2|922.5|917.5|922.2|917.2|19
1701747000000|2023-12-05 03:30:00|922.3|917.3|921.6|916.6|922.4|917.4|921.1|916.1|72
1701747300000|2023-12-05 03:35:00|921.7|916.7|922.1|917.1|922.1|917.1|921.6|916.6|23
1701747600000|2023-12-05 03:40:00|922|917|921.1|916.1|922|917|921.1|916.1|21
1701747900000|2023-12-05 03:45:00|921.2|916.2|921.5|916.5|921.5|916.5|921.2|916.2|27
1701748200000|2023-12-05 03:50:00|921.6|916.6|921.5|916.5|922|917|921.4|916.4|24
1701748500000|2023-12-05 03:55:00|921.6|916.6|921.6|916.6|921.7|916.7|921.3|916.3|14
1701748800000|2023-12-05 04:00:00|921.5|916.5|922|917|922.3|917.3|921.5|916.5|22
1701749100000|2023-12-05 04:05:00|921.9|916.9|921.6|916.6|921.9|916.9|921.6|916.6|14
1701749400000|2023-12-05 04:10:00|921.8|916.8|922.1|917.1|922.3|917.3|921.8|916.8|15
1701749700000|2023-12-05 04:15:00|922|917|921.5|916.5|922.1|917.1|921.5|916.5|14
1701750000000|2023-12-05 04:20:00|921.6|916.6|920.9|915.9|921.6|916.6|920.8|915.8|18
1701750300000|2023-12-05 04:25:00|921|916|921.4|916.4|921.5|916.5|921|916|22
1701750600000|2023-12-05 04:30:00|921.3|916.3|921.7|916.7|921.8|916.8|921|916|24
1701750900000|2023-12-05 04:35:00|921.6|916.6|922.2|917.2|922.2|917.2|921.4|916.4|21
1701751200000|2023-12-05 04:40:00|922.3|917.3|921.3|916.3|922.3|917.3|921.3|916.3|17
1701751500000|2023-12-05 04:45:00|921.4|916.4|920.8|915.8|921.4|916.4|920.6|915.6|23
1701751800000|2023-12-05 04:50:00|920.7|915.7|920.8|915.8|921|916|920.7|915.7|10
1701752100000|2023-12-05 04:55:00|920.7|915.7|920.4|915.4|920.8|915.8|920|915|43
1701752400000|2023-12-05 05:00:00|920.5|915.5|920.5|915.5|920.6|915.6|920.2|915.2|31
1701752700000|2023-12-05 05:05:00|920.4|915.4|919.8|914.8|920.5|915.5|919.7|914.7|28
1701753000000|2023-12-05 05:10:00|919.7|914.7|919.5|914.5|920|915|919.3|914.3|21
1701753300000|2023-12-05 05:15:00|919.4|914.4|919.3|914.3|919.5|914.5|919.2|914.2|19
1701753600000|2023-12-05 05:20:00|919.4|914.4|919.3|914.3|919.5|914.5|919.2|914.2|21
1701753900000|2023-12-05 05:25:00|919.2|914.2|919.9|914.9|920.1|915.1|919.1|914.1|25
1701754200000|2023-12-05 05:30:00|920|915|919.2|914.2|920|915|919.1|914.1|37
1701754500000|2023-12-05 05:35:00|919.3|914.3|919.9|914.9|919.9|914.9|918.9|913.9|26
1701754800000|2023-12-05 05:40:00|919.8|914.8|919.7|914.7|920.2|915.2|919.3|914.3|30
1701755100000|2023-12-05 05:45:00|919.8|914.8|919.4|914.4|920.1|915.1|919.2|914.2|32
1701755400000|2023-12-05 05:50:00|919.3|914.3|918.9|913.9|919.3|914.3|918.9|913.9|31
1701755700000|2023-12-05 05:55:00|919|914|919.1|914.1|919.2|914.2|918.9|913.9|19
1701756000000|2023-12-05 06:00:00|919.2|914.2|918.7|913.7|919.2|914.2|918.4|913.4|28
1701756300000|2023-12-05 06:05:00|918.8|913.8|918.7|913.7|919.2|914.2|918.6|913.6|24
1701756600000|2023-12-05 06:10:00|918.6|913.6|919.6|914.6|919.6|914.6|918.4|913.4|41
1701756900000|2023-12-05 06:15:00|919.7|914.7|918.9|913.9|920.1|915.1|918.9|913.9|32
1701757200000|2023-12-05 06:20:00|919|914|918.9|913.9|919.4|914.4|918.8|913.8|31
1701757500000|2023-12-05 06:25:00|919|914|917.6|912.6|919|914|917.6|912.6|24
1701757800000|2023-12-05 06:30:00|917.5|912.5|917.6|912.6|917.7|912.7|917|912|35
1701758100000|2023-12-05 06:35:00|917.7|912.7|916.8|911.8|917.8|912.8|916.5|911.5|20
1701758400000|2023-12-05 06:40:00|916.7|911.7|916.3|911.3|916.8|911.8|916.2|911.2|47
1701758700000|2023-12-05 06:45:00|916.2|911.2|917.1|912.1|917.4|912.4|916|911|78
1701759000000|2023-12-05 06:50:00|917.2|912.2|917.2|912.2|917.9|912.9|916.8|911.8|26
1701759300000|2023-12-05 06:55:00|917.3|912.3|917.8|912.8|918.1|913.1|917.2|912.2|28
1701759600000|2023-12-05 07:00:00|917.7|912.7|917.7|912.7|917.7|912.7|916.6|911.6|49
1701759900000|2023-12-05 07:05:00|917.8|912.8|917.1|912.1|917.8|912.8|916.6|911.6|46
1701760200000|2023-12-05 07:10:00|917.2|912.2|917.6|912.6|917.8|912.8|916.9|911.9|23
1701760500000|2023-12-05 07:15:00|917.7|912.7|916.9|911.9|917.9|912.9|916.5|911.5|27
1701760800000|2023-12-05 07:20:00|916.8|911.8|917.3|912.3|917.3|912.3|916.6|911.6|32
1701761100000|2023-12-05 07:25:00|917.4|912.4|917.2|912.2|917.6|912.6|916.2|911.2|55
1701761400000|2023-12-05 07:30:00|917.3|912.3|917|912|917.4|912.4|916.8|911.8|40
1701761700000|2023-12-05 07:35:00|916.7|911.7|915.9|910.9|916.7|911.7|915.2|910.2|43
1701762000000|2023-12-05 07:40:00|915.7|910.7|917.4|912.4|917.4|912.4|915.6|910.6|30
1701762300000|2023-12-05 07:45:00|917.3|912.3|916.6|911.6|917.8|912.8|916.6|911.6|32
1701762600000|2023-12-05 07:50:00|916.5|911.5|916.6|911.6|916.8|911.8|916.5|911.5|10
1701762900000|2023-12-05 07:55:00|916.7|911.7|916.8|911.8|916.9|911.9|916.5|911.5|28
1701763200000|2023-12-05 08:00:00|916.9|911.9|916.5|911.5|917|912|916|911|61
1701763500000|2023-12-05 08:05:00|916.6|911.6|917.6|912.6|917.9|912.9|916.3|911.3|47
1701763800000|2023-12-05 08:10:00|917.4|912.4|917.7|912.7|917.7|912.7|916.5|911.5|46
1701764100000|2023-12-05 08:15:00|917.6|912.6|919.1|914.1|919.2|914.2|917.2|912.2|41
1701764400000|2023-12-05 08:20:00|919.2|914.2|917.4|912.4|919.2|914.2|916.9|911.9|34
1701764700000|2023-12-05 08:25:00|917.3|912.3|917.1|912.1|917.7|912.7|916.8|911.8|35
1701765000000|2023-12-05 08:30:00|917.2|912.2|917.4|912.4|917.9|912.9|917|912|29
1701765300000|2023-12-05 08:35:00|917.3|912.3|917.9|912.9|918.4|913.4|917.1|912.1|26
1701765600000|2023-12-05 08:40:00|917.8|912.8|917.2|912.2|917.8|912.8|917.1|912.1|18
1701765900000|2023-12-05 08:45:00|917.1|912.1|917.3|912.3|917.3|912.3|916.9|911.9|19
1701766200000|2023-12-05 08:50:00|917.2|912.2|917.4|912.4|917.4|912.4|917.1|912.1|19
1701766500000|2023-12-05 08:55:00|917.3|912.3|918.4|913.4|918.4|914.3|916.1|912.3|21
1701766800000|2023-12-05 09:00:00|918.3|913.3|916.4|911.4|918.8|913.8|916.4|911.4|43
1701767100000|2023-12-05 09:05:00|916.5|911.5|916.4|911.4|917|912|916.3|911.3|27
1701767400000|2023-12-05 09:10:00|916.5|911.5|916.5|911.5|916.6|911.6|916.2|911.2|13
1701767700000|2023-12-05 09:15:00|916.6|911.6|918.3|913.3|918.8|913.8|915.4|911.6|32
1701768000000|2023-12-05 09:20:00|918.2|913.2|919.9|914.9|919.9|914.9|918.2|913.2|25
1701768300000|2023-12-05 09:25:00|920|915|921.2|916.2|921.3|916.3|919.9|914.9|25
1701768600000|2023-12-05 09:30:00|921|916|919.3|914.3|921.2|916.2|919.2|914.2|42
1701768900000|2023-12-05 09:35:00|919.4|914.4|919.5|914.5|920.1|915.1|919.4|914.4|20
1701769200000|2023-12-05 09:40:00|919.6|914.6|919.1|914.1|919.9|914.9|919|914|22
1701769500000|2023-12-05 09:45:00|919.2|914.2|919.5|914.5|919.8|914.8|919.2|914.2|30
1701769800000|2023-12-05 09:50:00|919.6|914.6|918.4|916.6|919.9|916.6|918.3|914.4|24
1701770100000|2023-12-05 09:55:00|918.3|916.5|919.5|914.5|919.9|916.6|918.3|914.5|16
1701770400000|2023-12-05 10:00:00|919.6|914.6|919.5|914.5|919.7|914.7|919.5|914.5|12
1701772800000|2023-12-05 10:40:00|915|910|914.8|909.8|915.5|910.5|914.7|909.7|25
1701773100000|2023-12-05 10:45:00|914.7|909.7|913.4|908.4|914.7|909.7|913.2|908.2|41
1701773400000|2023-12-05 10:50:00|913.5|908.5|913.1|908.1|913.5|908.5|912.6|907.6|36
1701773700000|2023-12-05 10:55:00|912.8|907.8|913.1|908.1|913.2|908.2|912.4|907.4|37
1701774000000|2023-12-05 11:00:00|913.2|908.2|914.8|909.8|915.2|910.2|913.2|908.2|40
1701774300000|2023-12-05 11:05:00|914.7|909.7|915.1|910.1|915.1|910.1|914.5|909.5|19
1701774600000|2023-12-05 11:10:00|915.2|910.2|915.1|910.1|915.5|912.5|913.9|910.1|29
1701774900000|2023-12-05 11:15:00|914.8|909.8|914.6|909.6|914.8|909.8|914.4|909.4|16
1701775500000|2023-12-05 11:25:00|913|908|912|907|913.3|908.3|912|907|40
1701775800000|2023-12-05 11:30:00|912.1|907.1|912.1|907.1|912.3|907.3|911.8|906.8|34
1701776100000|2023-12-05 11:35:00|912|907|912.1|907.1|912.2|907.2|911.9|906.9|29
1701776400000|2023-12-05 11:40:00|912.2|907.2|911.9|906.9|912.4|907.4|911.7|906.7|18
1701776700000|2023-12-05 11:45:00|911.5|906.5|910.4|905.4|911.5|906.5|910.2|905.2|42
1701777000000|2023-12-05 11:50:00|910.3|905.3|910.4|905.4|910.8|905.8|910|905|30
1701777300000|2023-12-05 11:55:00|910.3|905.3|910.5|905.5|910.8|905.8|910.3|905.3|24
1701777600000|2023-12-05 12:00:00|910.6|905.6|910.4|905.4|911.1|906.1|910.2|905.2|28
1701777900000|2023-12-05 12:05:00|910.5|905.5|910.2|905.2|910.8|905.8|909.5|904.5|33
1701778200000|2023-12-05 12:10:00|910.1|905.1|910.1|905.1|910.6|905.6|909.9|904.9|46
1701778500000|2023-12-05 12:15:00|909.9|904.9|910.6|905.6|910.8|905.8|909.8|904.8|44
1701778800000|2023-12-05 12:20:00|910.5|905.5|910.7|905.7|911.9|906.9|910.5|905.5|25
1701779100000|2023-12-05 12:25:00|910.6|905.6|910.7|905.7|911|906|910.5|905.5|33
1701779400000|2023-12-05 12:30:00|910.8|905.8|910.9|905.9|911.4|906.4|910.6|905.6|47
1701779700000|2023-12-05 12:35:00|910.8|905.8|908.9|903.9|910.9|905.9|908.9|903.9|38
1701780000000|2023-12-05 12:40:00|909|904|909.5|904.5|909.8|904.8|908|903|40
1701780300000|2023-12-05 12:45:00|909.4|904.4|910|905|910.2|905.2|908.7|903.7|31
1701780600000|2023-12-05 12:50:00|910.1|905.1|909.8|904.8|910.3|905.3|908.7|903.7|47
1701780900000|2023-12-05 12:55:00|909.7|904.7|909.8|904.8|910|905|909.5|904.5|23
1701781200000|2023-12-05 13:00:00|909.9|904.9|910.7|905.7|911|907.9|909.4|904.8|60
1701781500000|2023-12-05 13:05:00|910.8|905.8|909.9|904.9|910.8|905.8|909.4|904.4|37
1701781800000|2023-12-05 13:10:00|909.8|904.8|910.4|905.4|910.4|905.4|909.7|904.7|44
1701782100000|2023-12-05 13:15:00|910.5|905.5|910.3|905.3|910.6|905.6|910.1|905.1|17
1701782400000|2023-12-05 13:20:00|907.4|902.4|908.8|903.8|909.4|904.4|906.8|901.8|110
1701782700000|2023-12-05 13:25:00|908.9|903.9|912.7|907.7|912.8|907.8|908.9|903.9|83
1701783000000|2023-12-05 13:30:00|912.9|907.9|913.4|908.4|913.6|908.6|911.5|906.5|131
1701783300000|2023-12-05 13:35:00|913.5|908.5|912.2|907.2|914.2|909.2|911.4|906.4|83
1701783600000|2023-12-05 13:40:00|912.1|907.1|913|908|913.1|908.1|911.7|906.7|82
1701783900000|2023-12-05 13:45:00|913.1|908.1|911.3|906.3|913.4|908.4|911.3|906.3|68
1701784200000|2023-12-05 13:50:00|911.4|906.4|910.5|905.5|911.6|906.6|909.9|904.9|100
1701784500000|2023-12-05 13:55:00|910.6|905.6|911.3|906.3|911.4|906.4|910.1|905.1|79
1701784800000|2023-12-05 14:00:00|911.6|906.6|911.4|906.4|912.6|907.6|910.3|905.3|114
1701785100000|2023-12-05 14:05:00|911.1|906.1|909.5|904.5|911.1|906.1|908.8|903.8|82
1701785400000|2023-12-05 14:10:00|909.4|904.4|907.7|902.7|909.5|904.5|906.8|901.8|61
1701785700000|2023-12-05 14:15:00|907.8|902.8|907.4|902.4|908.6|903.6|907.4|902.4|56
1701786000000|2023-12-05 14:20:00|907.2|902.2|904.8|899.8|907.4|902.4|904.5|899.5|70
1701786300000|2023-12-05 14:25:00|904.7|899.7|904.8|899.8|905.3|900.3|904.2|899.2|51
1701786600000|2023-12-05 14:30:00|904.7|899.7|903.9|898.9|905|900|903.1|898.1|94
1701786900000|2023-12-05 14:35:00|903.8|898.8|905.5|900.5|905.9|900.9|903.8|898.8|137
1701787200000|2023-12-05 14:40:00|905.4|900.4|904.5|899.5|906|901|904.1|899.1|69
1701787500000|2023-12-05 14:45:00|904.1|899.1|902.9|897.9|904.4|899.4|901.7|896.7|121
1701787800000|2023-12-05 14:50:00|903|898|901.6|896.6|903|898|899.6|896.3|75
1701788100000|2023-12-05 14:55:00|901.7|896.7|902.7|897.7|903.2|898.2|901.4|896.4|74
1701788400000|2023-12-05 15:00:00|906.6|897.6|907.8|902.8|908.8|903.6|904|897|274
1701788700000|2023-12-05 15:05:00|907.7|902.7|904|899|907.7|902.7|903.6|898.6|172
1701789000000|2023-12-05 15:10:00|903.9|898.9|903.9|898.9|905.9|900.9|903.7|898.7|169
1701789300000|2023-12-05 15:15:00|904|899|902.2|897.2|904.2|900.3|901.5|896.8|114
1701789600000|2023-12-05 15:20:00|902.3|897.3|904|899|904.6|900.7|901.9|897.1|132
1701789900000|2023-12-05 15:25:00|904.1|899.1|902.9|897.9|904.4|899.4|901.2|896.2|189
1701790200000|2023-12-05 15:30:00|903.1|898.1|901.2|896.2|903.7|898.7|900.9|895.9|222
1701790500000|2023-12-05 15:35:00|901.1|896.1|901.4|896.4|902.2|897.2|901.1|896.1|147
1701790800000|2023-12-05 15:40:00|901.3|896.3|901.7|896.7|902.5|897.5|900.9|895.9|148
1701791100000|2023-12-05 15:45:00|901.8|896.8|902.1|897.1|902.7|897.7|901.2|896.2|122
1701791400000|2023-12-05 15:50:00|902|897|901.2|896.2|902.1|897.1|900|895|89
1701791700000|2023-12-05 15:55:00|901.3|896.3|902.8|897.8|902.9|898.6|900.1|896.1|68
1701792000000|2023-12-05 16:00:00|902.9|897.9|901.9|900.1|903.3|900.1|901.7|897.5|79
1701792300000|2023-12-05 16:05:00|901.8|900|902.9|897.9|903.3|900.1|901.7|897.9|56
1701792600000|2023-12-05 16:10:00|902.8|897.8|901.4|896.4|902.9|897.9|901.2|896.2|64
1701792900000|2023-12-05 16:15:00|901.3|896.3|901.9|896.9|902.9|897.9|901|896|92
1701793200000|2023-12-05 16:20:00|902|897|904.3|899.3|904.7|899.7|901.4|896.4|107
1701793500000|2023-12-05 16:25:00|904.4|899.4|905.7|900.7|905.8|900.8|904|899|100
1701793800000|2023-12-05 16:30:00|905.5|900.5|903.7|898.7|905.7|900.7|903.5|898.5|90
1701794100000|2023-12-05 16:35:00|903.5|898.5|904.4|899.4|904.6|899.6|903|898|49
1701794400000|2023-12-05 16:40:00|904.5|899.5|904.2|899.2|904.9|899.9|903.6|898.6|61
1701794700000|2023-12-05 16:45:00|904.1|899.1|903.9|898.9|904.4|899.4|903.6|898.6|53
1701795000000|2023-12-05 16:50:00|903.7|898.7|903.4|898.4|904.2|899.2|903|898|67
1701795300000|2023-12-05 16:55:00|903.5|898.5|904|899|904|899|902.7|897.7|72
1701795600000|2023-12-05 17:00:00|904.1|899.1|902.8|901|904.4|901|902.8|898.3|44
1701795900000|2023-12-05 17:05:00|902.9|901.1|905.7|900.7|906.9|902.1|902.8|900.7|42
1701796200000|2023-12-05 17:10:00|905.9|900.9|905.4|900.4|906.6|901.6|905.3|900.3|56
1701796500000|2023-12-05 17:15:00|905.5|900.5|906.2|901.2|906.6|901.6|905.2|900.2|47
1701796800000|2023-12-05 17:20:00|906.3|901.3|906.5|901.5|907.3|902.3|905.9|900.9|47
1701797100000|2023-12-05 17:25:00|906.4|901.4|906.5|901.5|907.2|902.2|906.2|901.2|54
1701797400000|2023-12-05 17:30:00|906.6|901.6|906|901|906.8|901.8|905.1|900.1|51
1701797700000|2023-12-05 17:35:00|906.1|901.1|906.6|901.6|906.9|901.9|905.9|900.9|29
1701798000000|2023-12-05 17:40:00|906.5|901.5|905.7|900.7|906.5|901.5|905.7|900.7|23
1701798300000|2023-12-05 17:45:00|905.8|900.8|906.3|901.3|906.3|901.3|905.8|900.8|24
1701798600000|2023-12-05 17:50:00|905.9|900.9|905.9|900.9|906.1|901.1|905.7|900.7|31
1701798900000|2023-12-05 17:55:00|906|901|907.5|902.5|907.7|902.7|905.9|900.9|50
1701799200000|2023-12-05 18:00:00|907.6|902.6|907.3|902.3|908.3|903.3|907.3|902.3|59
1701799500000|2023-12-05 18:05:00|907.4|902.4|906.6|901.6|907.8|902.8|906.6|901.6|29
1701799800000|2023-12-05 18:10:00|906.8|901.8|906.3|901.3|906.8|901.8|906.1|901.1|19
1701800100000|2023-12-05 18:15:00|906.4|901.4|906.5|901.5|907|902|906.4|901.4|30
1701800400000|2023-12-05 18:20:00|906.4|901.4|907.2|902.2|907.4|902.4|906.4|901.4|19
1701800700000|2023-12-05 18:25:00|907.3|902.3|907|902|907.3|902.3|907|902|6
1701801000000|2023-12-05 18:30:00|906.9|901.9|906.6|901.6|907|902|906.5|901.5|11
1701801300000|2023-12-05 18:35:00|906.5|901.5|906.3|901.3|906.5|901.5|906.3|901.3|11
1701801600000|2023-12-05 18:40:00|906.2|901.2|905.9|900.9|906.2|901.2|905.8|900.8|16
1701801900000|2023-12-05 18:45:00|906|901|906|901|906.1|901.1|905.9|900.9|11
1701802200000|2023-12-05 18:50:00|905.9|900.9|905.8|900.8|906|901|905.7|900.7|4
1701802500000|2023-12-05 18:55:00|905.9|900.9|906|901|906.1|901.1|905.8|900.8|10
1701802800000|2023-12-05 19:00:00|905.9|900.9|906.1|901.1|906.2|901.2|905.9|900.9|11
1701803100000|2023-12-05 19:05:00|906.2|901.2|907|902|907|902|906.2|901.2|11
1701803400000|2023-12-05 19:10:00|907.1|902.1|906.9|901.9|907.2|902.2|906.7|901.7|17
1701803700000|2023-12-05 19:15:00|907|902|906.9|901.9|907.2|902.2|906.8|901.8|20
1701804000000|2023-12-05 19:20:00|907|902|906.5|901.5|907.1|902.1|906.4|901.4|22
1701804300000|2023-12-05 19:25:00|906.4|901.4|906.1|901.1|906.6|901.6|906|901|20
1701804600000|2023-12-05 19:30:00|906.2|901.2|905.4|900.4|906.2|901.2|905.4|900.4|18
1701804900000|2023-12-05 19:35:00|905.5|900.5|905.2|900.2|906|901|905.2|900.2|30
1701805200000|2023-12-05 19:40:00|905.3|900.3|905.6|900.6|905.6|900.6|905|900|19
1701805500000|2023-12-05 19:45:00|905.8|900.8|905.9|900.9|906.1|901.1|905.8|900.8|10
1701805800000|2023-12-05 19:50:00|906|901|906.7|901.7|906.8|901.8|905.9|900.9|11
1701806100000|2023-12-05 19:55:00|906.6|901.6|906.5|901.5|907|902|906.4|901.4|24
1701806400000|2023-12-05 20:00:00|906.4|901.4|906.8|901.8|906.9|901.9|906.4|901.4|19
1701806700000|2023-12-05 20:05:00|906.7|901.7|906.5|901.5|906.8|901.8|906.3|901.3|15
1701807000000|2023-12-05 20:10:00|906.6|901.6|906|901|906.6|901.6|906|901|23
1701807300000|2023-12-05 20:15:00|905.9|900.9|906.4|901.4|906.6|901.6|905.9|900.9|17
1701807600000|2023-12-05 20:20:00|906.5|901.5|906.2|901.2|906.5|901.5|906.1|901.1|12
1701807900000|2023-12-05 20:25:00|906.1|901.1|905.7|900.7|906.2|901.2|905.7|900.7|11
1701808200000|2023-12-05 20:30:00|905.6|900.6|905.8|900.8|905.9|900.9|905.6|900.6|13
1701808500000|2023-12-05 20:35:00|905.7|900.7|905.8|900.8|905.9|900.9|905.6|900.6|12
1701808800000|2023-12-05 20:40:00|905.9|900.9|905.6|900.6|905.9|900.9|905.4|900.4|15
1701809100000|2023-12-05 20:45:00|905.5|900.5|905.7|900.7|905.8|900.8|905.5|900.5|11
1701809400000|2023-12-05 20:50:00|905.6|900.6|905.7|900.7|905.8|900.8|905.3|900.3|16
1701809700000|2023-12-05 20:55:00|905.6|900.6|905.3|900.3|905.8|900.8|905.3|900.3|15
1701810000000|2023-12-05 21:00:00|905.4|900.4|905.5|900.5|905.7|900.7|905.4|900.4|11
1701810300000|2023-12-05 21:05:00|905.6|900.6|905.3|900.3|905.7|900.7|905.2|900.2|9
1701810600000|2023-12-05 21:10:00|905.4|900.4|905.4|900.4|905.6|900.6|905.3|900.3|12
1701810900000|2023-12-05 21:15:00|905.5|900.5|905.4|900.4|905.6|900.6|905.4|900.4|8
1701811200000|2023-12-05 21:20:00|905.5|900.5|905.3|900.3|905.5|900.5|905.2|900.2|11
1701811500000|2023-12-05 21:25:00|905.2|900.2|905.2|900.2|905.3|900.3|904.9|899.9|10
1701811800000|2023-12-05 21:30:00|904.9|899.9|904.7|899.7|905|900|904.6|899.6|17
1701812100000|2023-12-05 21:35:00|904.6|899.6|904.7|899.7|904.8|899.8|904.6|899.6|12
1701812400000|2023-12-05 21:40:00|904.8|899.8|904.9|899.9|905.1|900.1|904.8|899.8|6
1701812700000|2023-12-05 21:45:00|905|900|905.2|900.2|905.3|900.3|904.9|899.9|9
1701813000000|2023-12-05 21:50:00|905.1|900.1|905.3|900.3|905.3|900.3|905.1|900.1|16
1701813300000|2023-12-05 21:55:00|905.2|900.2|905.7|900.7|905.7|900.7|905.2|900.2|20
1701817200000|2023-12-05 23:00:00|907.2|898.3|905.5|900.5|907.3|900.5|905.5|898.3|4
1701817500000|2023-12-05 23:05:00|905.3|900.3|905.1|900.1|905.3|900.3|905|900|10
1701817800000|2023-12-05 23:10:00|904.9|899.9|904.6|899.6|905|900|904.6|899.6|13
1701818100000|2023-12-05 23:15:00|904.8|899.8|904.7|899.7|904.8|899.8|904.7|899.7|10
1701818400000|2023-12-05 23:20:00|904.6|899.6|904.8|899.8|904.8|899.8|904.6|899.6|2
1701818700000|2023-12-05 23:25:00|904.7|899.7|904.8|899.8|904.8|899.8|904.7|899.7|4
1701819000000|2023-12-05 23:30:00|904.9|899.9|904.6|899.6|904.9|899.9|904.6|899.6|4
1701819300000|2023-12-05 23:35:00|904.5|899.5|905.1|900.1|905.3|900.3|904.2|899.2|26
1701819600000|2023-12-05 23:40:00|905.2|900.2|905.4|900.4|905.6|900.6|905.2|900.2|15
1701819900000|2023-12-05 23:45:00|905.5|900.5|906|901|906.3|901.3|905.5|900.5|26
1701820200000|2023-12-05 23:50:00|906.1|901.1|906.5|901.5|906.7|901.7|905.9|900.9|29
1701820500000|2023-12-05 23:55:00|906.6|901.6|906.9|901.9|906.9|901.9|906.5|901.5|11
1701820800000|2023-12-06 00:00:00|907|902|907.6|902.6|907.7|902.7|906.9|901.9|20
1701821100000|2023-12-06 00:05:00|907.5|902.5|907.3|902.3|907.5|902.5|906.8|901.8|25
1701821400000|2023-12-06 00:10:00|907.2|902.2|907.6|902.6|907.7|902.7|906.7|901.7|53
1701821700000|2023-12-06 00:15:00|907.5|902.5|907.5|902.5|907.6|902.6|907.2|902.2|41
1701822000000|2023-12-06 00:20:00|907.6|902.6|907.9|902.9|908.2|903.2|907.6|902.6|31
1701822300000|2023-12-06 00:25:00|907.8|902.8|907|902|908|903|907|902|53
1701822600000|2023-12-06 00:30:00|906.9|901.9|906.9|901.9|907.3|902.3|906.7|901.7|80
1701822900000|2023-12-06 00:35:00|907.1|902.1|907.1|902.1|907.1|902.1|906.6|901.6|54
1701823200000|2023-12-06 00:40:00|906.9|901.9|907.6|902.6|907.9|904.5|906|901.8|78
1701823500000|2023-12-06 00:45:00|906|904.2|907.9|902.9|908|904.6|905.6|901.9|84
1701823800000|2023-12-06 00:50:00|907.6|902.6|907|905.2|908.3|905.2|906.5|902.2|65
1701824100000|2023-12-06 00:55:00|908.2|903.2|908.4|903.4|908.4|905.5|906.7|903|51
1701824400000|2023-12-06 01:00:00|906.9|905.1|906.8|905|908.4|905.4|906.6|902.7|135
1701824700000|2023-12-06 01:05:00|908.1|903.1|908.5|903.5|908.8|905.8|906.4|902.5|92
1701825000000|2023-12-06 01:10:00|908.7|903.7|906.8|905|908.7|905.6|906.5|902.6|91
1701825300000|2023-12-06 01:15:00|908|903|905.7|903.9|908.1|905|905.6|901.9|92
1701825600000|2023-12-06 01:20:00|906.9|901.9|905.2|903.4|906.9|903.9|905|901|97
1701825900000|2023-12-06 01:25:00|906.4|901.4|906.1|901.1|906.5|903.5|904.8|900.8|91
1701826200000|2023-12-06 01:30:00|906|901|905.2|903.4|906.5|903.5|904.4|900.4|136
1701826500000|2023-12-06 01:35:00|906.5|901.5|906.4|904.6|908|905.1|905.6|901.5|100
1701826800000|2023-12-06 01:40:00|907.6|902.6|907.5|902.5|907.7|904.7|906|902|111
1701827100000|2023-12-06 01:45:00|906.3|904.5|907.7|905.9|908.9|905.9|906.2|902.2|104
1701827400000|2023-12-06 01:50:00|908.9|903.9|908.4|903.4|909.4|906.3|907|903|116
1701827700000|2023-12-06 01:55:00|908.3|903.3|906.8|905|908.4|905.3|906.5|902.6|83
1701828000000|2023-12-06 02:00:00|908.1|903.1|906.5|904.7|908.1|905.1|906.2|902.2|98
1701828300000|2023-12-06 02:05:00|907.6|902.6|908.5|903.5|908.7|905.7|906.5|902.5|138
1701828600000|2023-12-06 02:10:00|907.2|905.4|907.6|902.6|908.6|905.4|906.8|902.3|107
1701828900000|2023-12-06 02:15:00|907.7|902.7|905.6|903.8|907.7|904.4|905.3|901.4|63
1701829200000|2023-12-06 02:20:00|906.7|901.7|906.8|901.8|907.3|904.1|905.4|901.4|88
1701829500000|2023-12-06 02:25:00|906.5|901.5|905.8|900.8|906.9|901.9|905.8|900.8|40
1701829800000|2023-12-06 02:30:00|905.7|900.7|904.1|899.1|905.7|900.7|904.1|899.1|40
1701830100000|2023-12-06 02:35:00|904|899|904.1|899.1|904.2|899.2|903.1|898.1|51
1701830400000|2023-12-06 02:40:00|904.2|899.2|904.3|899.3|904.6|899.6|904.1|899.1|31
1701830700000|2023-12-06 02:45:00|904.1|899.1|904.1|899.1|904.4|899.4|903.1|898.1|37
1701831000000|2023-12-06 02:50:00|904|899|905|900|905|900|903.8|898.8|27
1701831300000|2023-12-06 02:55:00|904.9|899.9|905.4|900.4|906|901|904.7|899.7|42
1701831600000|2023-12-06 03:00:00|905.5|900.5|905.4|900.4|905.8|900.8|905.3|900.3|29
1701831900000|2023-12-06 03:05:00|905.5|900.5|905.5|900.5|905.7|900.7|905.2|900.2|25
1701832200000|2023-12-06 03:10:00|905.4|900.4|906.3|901.3|907.1|902.1|905.4|900.4|32
1701832500000|2023-12-06 03:15:00|906.7|901.7|906.5|901.5|906.9|901.9|905.9|900.9|29
1701832800000|2023-12-06 03:20:00|907|902|907.3|902.3|907.8|902.8|906.4|901.4|93
1701833100000|2023-12-06 03:25:00|907.1|902.1|907|902|907.8|902.8|906.8|901.8|29
1701833400000|2023-12-06 03:30:00|906.9|901.9|906.8|901.8|907.7|902.7|906.6|901.6|75
1701833700000|2023-12-06 03:35:00|906.9|901.9|906.9|901.9|907.3|902.3|906.7|901.7|37
1701834000000|2023-12-06 03:40:00|907|902|906.8|901.8|907|902|906.6|901.6|22
1701834300000|2023-12-06 03:45:00|906.6|901.6|907.6|902.6|908.3|903.3|906.5|901.5|32
1701834600000|2023-12-06 03:50:00|907.5|902.5|908|903|908.2|903.2|907.5|902.5|43
1701834900000|2023-12-06 03:55:00|908.1|903.1|907.4|902.4|908.1|903.1|907.3|902.3|36
1701835200000|2023-12-06 04:00:00|907.5|902.5|906.8|901.8|907.8|902.8|906.8|901.8|33
1701835500000|2023-12-06 04:05:00|906.9|901.9|907.3|902.3|907.3|902.3|906.7|901.7|23
1701835800000|2023-12-06 04:10:00|907.4|902.4|907.6|902.6|907.7|902.7|907.2|902.2|25
1701836100000|2023-12-06 04:15:00|907.7|902.7|907.9|902.9|907.9|902.9|907.4|902.4|60
1701836400000|2023-12-06 04:20:00|907.7|902.7|907.2|902.2|907.8|902.8|907.2|902.2|24
1701836700000|2023-12-06 04:25:00|907.1|902.1|906.9|901.9|907.1|902.1|906.4|901.4|53
1701837000000|2023-12-06 04:30:00|906.7|901.7|906.6|901.6|907.1|902.1|906.4|901.4|48
1701837300000|2023-12-06 04:35:00|906.5|901.5|905.7|900.7|906.6|901.6|905.6|900.6|54
1701837600000|2023-12-06 04:40:00|905.6|900.6|905.1|900.1|905.9|900.9|905.1|900.1|46
1701837900000|2023-12-06 04:45:00|905.2|900.2|906.2|901.2|906.2|901.2|905.1|900.1|80
1701838200000|2023-12-06 04:50:00|906.3|901.3|907|902|907.1|902.1|905.8|900.8|39
1701838500000|2023-12-06 04:55:00|906.9|901.9|906.7|901.7|907.1|902.1|906.4|901.4|76
1701838800000|2023-12-06 05:00:00|906.9|901.9|906.6|901.6|907.2|902.2|905.9|900.9|90
1701839100000|2023-12-06 05:05:00|906.4|901.4|906.7|901.7|907.2|902.2|906.2|901.2|49
1701839400000|2023-12-06 05:10:00|906.6|901.6|906.7|901.7|906.7|901.7|906|901|49
1701839700000|2023-12-06 05:15:00|906.6|901.6|907|902|907.3|902.3|906.4|901.4|63
1701840000000|2023-12-06 05:20:00|907.3|902.3|908.4|903.4|908.4|903.4|906.9|901.9|95
1701840300000|2023-12-06 05:25:00|908.2|903.2|908.7|903.7|908.8|903.8|908|903|54
1701840600000|2023-12-06 05:30:00|908.6|903.6|908.3|903.3|908.8|903.8|907.8|902.8|78
1701840900000|2023-12-06 05:35:00|907.9|902.9|908.9|903.9|909.1|904.1|907.9|902.9|67
1701841200000|2023-12-06 05:40:00|908.7|903.7|908.1|903.1|908.9|903.9|907.8|902.8|46
1701841500000|2023-12-06 05:45:00|907.7|902.7|908|903|908.1|903.1|907.6|902.6|52
1701841800000|2023-12-06 05:50:00|907.8|902.8|908.3|903.3|908.5|903.5|907.5|902.5|63
1701842100000|2023-12-06 05:55:00|908.4|903.4|908.9|903.9|908.9|903.9|908|903|37
1701842400000|2023-12-06 06:00:00|908.6|903.6|908.3|903.3|908.9|903.9|907.7|902.7|67
1701842700000|2023-12-06 06:05:00|908.2|903.2|908|903|908.4|903.4|907.5|902.5|59
1701843000000|2023-12-06 06:10:00|907.7|902.7|908.1|903.1|908.3|903.3|907.3|902.3|82
1701843300000|2023-12-06 06:15:00|908|903|907.6|902.6|908|903|907.3|902.3|36
1701843600000|2023-12-06 06:20:00|907.9|902.9|908.2|903.2|908.7|903.7|907.4|902.4|51
1701843900000|2023-12-06 06:25:00|907.8|902.8|906.9|901.9|908.2|903.2|906.9|901.9|34
1701844200000|2023-12-06 06:30:00|907.4|902.4|907.1|902.1|907.7|902.7|906.6|901.6|40
1701844500000|2023-12-06 06:35:00|907|902|907|902|907.5|902.5|906.6|901.6|25
1701844800000|2023-12-06 06:40:00|907.3|902.3|906.9|901.9|907.5|902.5|906.7|901.7|32
1701845100000|2023-12-06 06:45:00|906.8|901.8|906.6|901.6|907.2|902.2|906.5|901.5|48
1701845400000|2023-12-06 06:50:00|906.7|901.7|907.1|902.1|907.3|902.3|906.7|901.7|58
1701845700000|2023-12-06 06:55:00|906.8|901.8|907.6|902.6|907.8|902.8|906.8|901.8|43
1701846000000|2023-12-06 07:00:00|907.7|902.7|908.2|903.2|908.6|903.6|907|902|67
1701846300000|2023-12-06 07:05:00|908.1|903.1|908.4|903.4|908.4|903.4|907.6|902.6|48
1701846600000|2023-12-06 07:10:00|908.5|903.5|908.3|903.3|909.1|904.1|908.2|903.2|37
1701846900000|2023-12-06 07:15:00|908.5|903.5|908.6|903.6|908.9|903.9|908.2|903.2|33
1701847200000|2023-12-06 07:20:00|908.5|903.5|907.8|902.8|908.6|903.6|907.4|902.4|43
1701847500000|2023-12-06 07:25:00|907.5|902.5|908|903|908.3|903.3|907.5|902.5|34
1701847800000|2023-12-06 07:30:00|908.1|903.1|908.6|903.6|909.3|904.3|907.8|902.8|91
1701848100000|2023-12-06 07:35:00|908.9|903.9|909.4|904.4|909.8|904.8|908.6|903.6|59
1701848400000|2023-12-06 07:40:00|909.7|904.7|910.3|905.3|911.2|906.2|909.1|904.1|119
1701848700000|2023-12-06 07:45:00|910.5|905.5|910.9|905.9|911.5|906.5|910.3|905.3|81
1701849000000|2023-12-06 07:50:00|910.7|905.7|911.9|906.9|912.3|907.3|910.2|905.2|97
1701849300000|2023-12-06 07:55:00|911.7|906.7|910.6|905.6|911.8|906.8|910.6|905.6|76
1701849600000|2023-12-06 08:00:00|910.7|905.7|909|904|910.8|905.8|908.9|903.9|115
1701849900000|2023-12-06 08:05:00|908.9|903.9|907.7|902.7|908.9|903.9|907.4|902.4|91
1701850200000|2023-12-06 08:10:00|907.9|902.9|907.9|902.9|908.3|903.3|907.5|902.5|47
1701850500000|2023-12-06 08:15:00|908.2|903.2|908.6|903.6|909|904|907.8|902.8|70
1701850800000|2023-12-06 08:20:00|908.8|903.8|908.2|903.2|908.9|903.9|907.9|902.9|81
1701851100000|2023-12-06 08:25:00|908.1|903.1|908.1|903.1|909.5|904.5|908|903|98
1701851400000|2023-12-06 08:30:00|908.5|903.5|906.2|901.2|908.9|903.9|906.2|901.2|97
1701851700000|2023-12-06 08:35:00|906|901|905.6|900.6|906.9|901.9|905.6|900.6|67
1701852000000|2023-12-06 08:40:00|905.5|900.5|905.4|900.4|905.8|900.8|905.2|900.2|27
1701852300000|2023-12-06 08:45:00|905.1|900.1|905.9|900.9|906.1|901.1|905.1|900.1|47
1701852600000|2023-12-06 08:50:00|906|901|905.9|900.9|906.3|901.3|905.5|900.5|43
1701852900000|2023-12-06 08:55:00|906.2|901.2|906.1|901.1|906.2|901.2|905.2|900.2|34
1701853200000|2023-12-06 09:00:00|906|901|907.4|902.4|908.5|903.5|905.8|900.8|60
1701853500000|2023-12-06 09:05:00|907.5|902.5|907.8|902.8|907.9|902.9|906.8|901.8|37
1701853800000|2023-12-06 09:10:00|908|903|907.7|902.7|908.5|903.5|907.5|902.5|46
1701854100000|2023-12-06 09:15:00|907.8|902.8|906.5|901.5|907.8|902.8|905.7|900.7|74
1701854400000|2023-12-06 09:20:00|906.4|901.4|905.4|900.4|906.7|901.7|905.4|900.4|53
1701854700000|2023-12-06 09:25:00|905.3|900.3|905.2|900.2|905.9|900.9|904.8|899.8|39
1701855000000|2023-12-06 09:30:00|905.1|900.1|904|899|905.2|900.2|903.6|898.6|43
1701855300000|2023-12-06 09:35:00|904.2|899.2|904.6|899.6|905|900|904|899|52
1701855600000|2023-12-06 09:40:00|904.5|899.5|904.8|899.8|905|900|904.2|899.2|44
1701855900000|2023-12-06 09:45:00|904.9|899.9|906|901|906.1|901.1|904.8|899.8|34
1701856200000|2023-12-06 09:50:00|906.1|901.1|905.4|900.4|906.2|901.2|905.4|900.4|26
1701856500000|2023-12-06 09:55:00|905.3|900.3|905.8|900.8|905.8|900.8|905|900|55
1701856800000|2023-12-06 10:00:00|905.9|900.9|906.1|901.1|906.2|901.2|905.4|900.4|41
1701857100000|2023-12-06 10:05:00|906|901|907.7|902.7|907.9|902.9|906|901|39
1701857400000|2023-12-06 10:10:00|907.8|902.8|907.7|902.7|908.1|903.1|907.5|902.5|33
1701857700000|2023-12-06 10:15:00|907.6|902.6|907.6|902.6|907.9|902.9|907|902|57
1701858000000|2023-12-06 10:20:00|907.7|902.7|907|902|908.3|903.3|906.7|901.7|36
1701858300000|2023-12-06 10:25:00|906.8|901.8|906.6|901.6|907.3|902.3|906.4|901.4|23
1701858600000|2023-12-06 10:30:00|906.7|901.7|907.7|902.7|908.1|903.1|906.6|901.6|38
1701858900000|2023-12-06 10:35:00|907.5|902.5|907.3|902.3|907.7|902.7|906.8|901.8|47
1701859200000|2023-12-06 10:40:00|907.2|902.2|908.1|903.1|908.4|903.4|906.8|901.8|80
1701859500000|2023-12-06 10:45:00|908.3|903.3|909.9|904.9|910.1|905.1|908.3|903.3|90
1701859800000|2023-12-06 10:50:00|909.8|904.8|909.3|904.3|910.1|905.1|909|904|73
1701860100000|2023-12-06 10:55:00|909.1|904.1|909.9|904.9|910.2|905.2|909.1|904.1|70
1701860400000|2023-12-06 11:00:00|909.6|904.6|909.3|904.3|909.7|904.7|908.7|903.7|78
1701860700000|2023-12-06 11:05:00|909.4|904.4|909|904|909.7|904.7|908.6|903.6|73
1701861000000|2023-12-06 11:10:00|908.8|903.8|908.7|903.7|909.2|904.2|908.2|903.2|70
1701861300000|2023-12-06 11:15:00|908.6|903.6|908|903|909.5|904.5|907.7|902.7|78
1701861600000|2023-12-06 11:20:00|907.9|902.9|908.2|903.2|908.2|903.2|907.2|902.2|62
1701861900000|2023-12-06 11:25:00|908.1|903.1|908.1|903.1|908.8|903.8|907.7|902.7|96
1701862200000|2023-12-06 11:30:00|908|903|909|904|909|904|907.6|902.6|104
1701862500000|2023-12-06 11:35:00|908.8|903.8|909.6|904.6|910.4|905.4|908.7|903.7|78
1701862800000|2023-12-06 11:40:00|909.7|904.7|910.4|905.4|910.8|905.8|909.3|904.3|75
1701863100000|2023-12-06 11:45:00|910.2|905.2|910.6|905.6|911.9|906.9|910|905|66
1701863400000|2023-12-06 11:50:00|910.4|905.4|911.3|906.3|911.5|906.5|910.1|905.1|65
1701863700000|2023-12-06 11:55:00|911.5|906.5|911.2|906.2|911.7|906.7|910.8|905.8|65
1701864000000|2023-12-06 12:00:00|911.5|906.5|912|907|912.8|907.8|911.1|906.1|94
1701864300000|2023-12-06 12:05:00|911.9|906.9|912.2|907.2|913.2|908.2|911.5|906.5|84
1701864600000|2023-12-06 12:10:00|912|907|911.2|906.2|912.3|907.3|911.2|906.2|59
1701864900000|2023-12-06 12:15:00|911.1|906.1|911.2|906.2|911.7|906.7|911|906|76
1701865200000|2023-12-06 12:20:00|911.1|906.1|911|906|911.2|906.2|910.2|905.2|48
1701865500000|2023-12-06 12:25:00|911.1|906.1|911.7|906.7|911.7|906.7|911|906|34
1701865800000|2023-12-06 12:30:00|911.8|906.8|913.8|908.8|913.8|908.8|911.5|906.5|59
1701866100000|2023-12-06 12:35:00|913.9|908.9|912.6|907.6|914.2|909.2|912.2|907.2|69
1701866400000|2023-12-06 12:40:00|912.7|907.7|913|908|913.2|908.2|912.4|907.4|59
1701866700000|2023-12-06 12:45:00|912.9|907.9|913.8|908.8|913.9|908.9|912.7|907.7|26
1701867000000|2023-12-06 12:50:00|913.7|908.7|914.3|909.3|915.1|910.1|912.9|907.9|74
1701867300000|2023-12-06 12:55:00|914.2|909.2|914.4|909.4|915.2|910.2|914.1|909.1|72
1701867600000|2023-12-06 13:00:00|914.5|909.5|913.7|908.7|914.7|909.7|913.4|908.4|83
1701867900000|2023-12-06 13:05:00|913.5|908.5|916.3|911.3|917|912|913.1|908.1|111
1701868200000|2023-12-06 13:10:00|916.1|911.1|916.2|911.2|917|912|915.6|910.6|70
1701868500000|2023-12-06 13:15:00|915|910|917.1|912.1|917.5|912.5|915|910|249
1701868800000|2023-12-06 13:20:00|916.8|911.8|915.6|910.6|917.3|912.3|915.1|910.1|215
1701869100000|2023-12-06 13:25:00|915.5|910.5|913.3|908.3|915.5|910.5|912.5|907.5|171
1701869400000|2023-12-06 13:30:00|913.6|908.6|911|906|913.9|908.9|910.6|905.6|257
1701869700000|2023-12-06 13:35:00|911.1|906.1|911.2|906.2|911.9|906.9|910.5|905.5|198
1701870000000|2023-12-06 13:40:00|911.4|906.4|910.3|905.3|912|907|909.9|904.9|119
1701870300000|2023-12-06 13:45:00|910.5|905.5|910|905|912.8|907.8|909.6|904.6|199
1701870600000|2023-12-06 13:50:00|910.1|905.1|908.8|903.8|910.2|905.2|908.8|903.8|87
1701870900000|2023-12-06 13:55:00|908.9|903.9|908.4|903.4|910.8|905.8|908.3|903.3|143
1701871200000|2023-12-06 14:00:00|908.7|903.7|909.4|904.4|909.7|904.7|907.7|902.7|180
1701871500000|2023-12-06 14:05:00|909.5|904.5|909.9|904.9|910.1|905.1|908.2|903.2|198
1701871800000|2023-12-06 14:10:00|910|905|911.7|906.7|911.9|906.9|909.1|904.1|128
1701872100000|2023-12-06 14:15:00|911.8|906.8|911.2|906.2|912.9|907.9|910.7|905.7|138
1701872400000|2023-12-06 14:20:00|911.3|906.3|912.4|907.4|912.6|907.6|910.5|905.5|81
1701872700000|2023-12-06 14:25:00|912.3|907.3|913.6|908.6|914.7|909.7|912.3|907.3|104
1701873000000|2023-12-06 14:30:00|913.4|908.4|911.8|906.8|914.3|909.3|911.5|906.5|248
1701873300000|2023-12-06 14:35:00|911.9|906.9|911.9|906.9|912.8|907.8|911|906|214
1701873600000|2023-12-06 14:40:00|911.7|906.7|908.3|903.3|912|907|908.2|903.2|156
1701873900000|2023-12-06 14:45:00|908.5|903.5|909|904|909.4|904.4|906|901|229
1701874200000|2023-12-06 14:50:00|909.1|904.1|909|904|911.5|906.5|908.9|903.9|207
1701874500000|2023-12-06 14:55:00|909.4|904.4|908.4|903.4|910|905|908.3|903.3|166
1701874800000|2023-12-06 15:00:00|908.5|903.5|907.3|902.3|909.2|904.2|906.4|901.4|189
1701875100000|2023-12-06 15:05:00|907.4|902.4|909|904|909.4|904.4|907|902|287
1701875400000|2023-12-06 15:10:00|909.5|904.5|910.5|905.5|910.9|905.9|908.3|903.3|213
1701875700000|2023-12-06 15:15:00|910.4|905.4|910.6|905.6|912.2|907.2|910.4|905.4|205
1701876000000|2023-12-06 15:20:00|910.9|905.9|911.3|906.3|912.2|907.2|910.5|905.5|156
1701876300000|2023-12-06 15:25:00|911.4|906.4|908.5|903.5|911.4|906.4|908.3|903.3|141
1701876600000|2023-12-06 15:30:00|908.7|903.7|910.6|905.6|911.1|906.1|908.4|903.4|195
1701876900000|2023-12-06 15:35:00|910.8|905.8|910.4|905.4|911.1|906.1|909.4|904.4|199
1701877200000|2023-12-06 15:40:00|910.6|905.6|908.1|903.1|910.6|905.6|908.1|903.1|80
1701877500000|2023-12-06 15:45:00|908|903|908.2|903.2|909.1|904.1|907.9|902.9|60
1701877800000|2023-12-06 15:50:00|908.3|903.3|906.4|901.4|908.3|903.3|906.4|901.4|61
1701878100000|2023-12-06 15:55:00|906.3|901.3|905.4|900.4|906.5|901.5|905.3|900.3|65
1701878400000|2023-12-06 16:00:00|905.3|900.3|905|900|905.5|900.5|904.2|899.2|92
1701878700000|2023-12-06 16:05:00|904.9|899.9|904.2|899.2|905.2|900.2|904.2|899.2|62
1701879000000|2023-12-06 16:10:00|904.1|899.1|902.4|897.4|904.5|899.5|902.4|897.4|115
1701879300000|2023-12-06 16:15:00|902.5|897.5|902.3|897.3|903|898|901.6|896.6|92
1701879600000|2023-12-06 16:20:00|902.5|897.5|900.2|895.2|902.5|897.5|900|895|109
1701879900000|2023-12-06 16:25:00|900.3|895.3|899.7|894.7|900.7|895.7|899.2|894.2|123
1701880200000|2023-12-06 16:30:00|900|895|898|893|900|895|897.5|892.5|87
1701880500000|2023-12-06 16:35:00|897.9|892.9|898.6|893.6|898.8|894.7|896.5|892.2|112
1701880800000|2023-12-06 16:40:00|898.2|893.2|898.5|893.5|899.4|894.4|897.9|892.9|133
1701881100000|2023-12-06 16:45:00|898.4|893.4|898.4|893.4|899.2|894.2|897.8|892.8|129
1701881400000|2023-12-06 16:50:00|897.8|892.8|899|894|899.9|894.9|897.8|892.8|100
1701881700000|2023-12-06 16:55:00|898.9|893.9|898.4|893.4|898.9|893.9|897.8|892.8|81
1701882000000|2023-12-06 17:00:00|898.3|893.3|897.2|892.2|898.3|893.3|897.2|892.2|40
1701882300000|2023-12-06 17:05:00|897.3|892.3|897.8|892.8|898.2|893.2|896.5|891.5|53
1701882600000|2023-12-06 17:10:00|897.9|892.9|897.1|892.1|897.9|892.9|897.1|892.1|35
1701882900000|2023-12-06 17:15:00|897|892|897.2|892.2|897.6|892.6|896.5|891.5|45
1701883200000|2023-12-06 17:20:00|897.1|892.1|897.5|892.5|897.6|892.6|895.8|890.8|29
1701883500000|2023-12-06 17:25:00|897.4|892.4|896|891|897.4|892.4|896|891|35
1701883800000|2023-12-06 17:30:00|896.1|891.1|896.3|891.3|896.4|892.7|894.4|890.5|30
1701884100000|2023-12-06 17:35:00|896.2|891.2|895.5|890.5|896.3|891.3|895.3|890.3|24
1701884400000|2023-12-06 17:40:00|895.6|890.6|893.5|891.7|895.7|891.7|893.5|889.8|37
1701884700000|2023-12-06 17:45:00|893.6|891.8|894.5|889.5|895.1|891.8|893.5|889.5|23
1701885000000|2023-12-06 17:50:00|894.6|889.6|895.8|890.8|896.5|891.5|894.5|889.5|37
1701885300000|2023-12-06 17:55:00|894.2|892.4|895.7|890.7|896.1|892.5|894.1|890.5|26
1701885600000|2023-12-06 18:00:00|895.9|890.9|895.4|890.4|896.3|893|894.6|890|54
1701885900000|2023-12-06 18:05:00|895.5|890.5|894.2|889.2|895.6|890.6|894|889|85
1701886200000|2023-12-06 18:10:00|894.5|889.5|893.1|888.1|894.6|889.6|892.7|887.7|98
1701886500000|2023-12-06 18:15:00|893.2|888.2|893.3|888.3|893.5|888.5|892.6|887.6|71
1701886800000|2023-12-06 18:20:00|893.4|888.4|894|889|894.1|889.1|893|888|99
1701887100000|2023-12-06 18:25:00|893.6|888.6|895.3|890.3|895.8|890.8|893.5|888.5|63
1701887400000|2023-12-06 18:30:00|895.2|890.2|895.9|890.9|896.6|893|894.8|890.2|35
1701887700000|2023-12-06 18:35:00|896|891|896.2|891.2|896.4|891.4|895.8|890.8|23
1701888000000|2023-12-06 18:40:00|896.1|891.1|896.4|891.4|896.4|891.4|896|891|34
1701888300000|2023-12-06 18:45:00|896.3|891.3|896.7|891.7|896.9|891.9|896.3|891.3|34
1701888600000|2023-12-06 18:50:00|896.8|891.8|897.2|892.2|897.4|893.9|895.7|891.8|16
1701888900000|2023-12-06 18:55:00|897.1|892.1|897.2|892.2|897.7|893.9|895.7|892.1|19
1701889200000|2023-12-06 19:00:00|897.3|892.3|897.4|892.4|897.5|892.5|897.2|892.2|13
1701889500000|2023-12-06 19:05:00|897.2|892.2|897.1|892.1|897.6|892.6|896.9|891.9|36
1701889800000|2023-12-06 19:10:00|897.2|892.2|896.7|891.7|897.3|892.3|896.7|891.7|21
1701890100000|2023-12-06 19:15:00|896.6|891.6|896.1|891.1|896.6|891.6|896.1|891.1|18
1701890400000|2023-12-06 19:20:00|896|891|896|891|896.2|891.2|895.9|890.9|40
1701890700000|2023-12-06 19:25:00|895.9|890.9|895.9|890.9|896.3|891.3|895.7|890.7|34
1701891000000|2023-12-06 19:30:00|896|891|896.5|891.5|896.6|891.6|896|891|25
1701891300000|2023-12-06 19:35:00|896.6|891.6|897.2|892.2|897.5|892.5|896.3|891.3|27
1701891600000|2023-12-06 19:40:00|897.1|892.1|897.4|892.4|897.5|892.5|897.1|892.1|9
1701891900000|2023-12-06 19:45:00|897.5|892.5|897.2|892.2|897.6|892.6|897.1|892.1|33
1701892200000|2023-12-06 19:50:00|897.3|892.3|897.2|892.2|897.7|892.7|897.1|892.1|50
1701892500000|2023-12-06 19:55:00|897.1|892.1|897.5|892.5|897.5|892.5|897.1|892.1|65
1701892800000|2023-12-06 20:00:00|897.4|892.4|896.8|891.8|897.4|892.4|896.8|891.8|9
1701893100000|2023-12-06 20:05:00|896.7|891.7|896|891|896.8|891.8|895.6|890.6|15
1701893400000|2023-12-06 20:10:00|895.9|890.9|896|891|896.2|891.2|895.8|890.8|10
1701893700000|2023-12-06 20:15:00|896.1|891.1|896|891|896.2|891.2|895.5|890.5|10
1701894000000|2023-12-06 20:20:00|895.9|890.9|895.5|890.5|895.9|890.9|895.1|890.1|18
1701894300000|2023-12-06 20:25:00|895.4|890.4|895|890|895.7|890.7|894.9|889.9|50
1701894600000|2023-12-06 20:30:00|895.5|890.5|896.1|891.1|896.1|891.1|894.9|889.9|37
1701894900000|2023-12-06 20:35:00|896.2|891.2|895.7|890.7|896.2|891.2|895.1|890.1|20
1701895200000|2023-12-06 20:40:00|895.6|890.6|895.8|890.8|895.8|890.8|894.9|889.9|22
1701895500000|2023-12-06 20:45:00|895.7|890.7|895.5|890.5|895.7|890.7|894.8|889.8|21
1701895800000|2023-12-06 20:50:00|895|890|895.3|890.3|895.9|890.9|895|890|30
1701896100000|2023-12-06 20:55:00|895.9|890.9|895.6|890.6|896|891|895.4|890.4|31
1701896400000|2023-12-06 21:00:00|895.7|890.7|895.6|890.6|895.8|890.8|895.5|890.5|10
1701896700000|2023-12-06 21:05:00|895.5|890.5|895.4|890.4|895.6|890.6|895.4|890.4|10
1701897000000|2023-12-06 21:10:00|895|890|895.4|890.4|895.7|890.7|895|890|3
1701897300000|2023-12-06 21:15:00|895.5|890.5|895.4|890.4|895.5|890.5|895.4|890.4|8
1701897600000|2023-12-06 21:20:00|895.5|890.5|894.6|889.6|895.5|890.5|894.6|889.6|7
1701897900000|2023-12-06 21:25:00|894.7|889.7|895.3|890.3|895.3|890.3|894.6|889.6|22
1701898200000|2023-12-06 21:30:00|894.8|889.8|895.4|890.4|895.4|890.4|894.8|889.8|39
1701898500000|2023-12-06 21:35:00|894.7|889.7|894.8|889.8|895.3|890.3|894.7|889.7|25
1701898800000|2023-12-06 21:40:00|895.1|890.1|895.1|890.1|895.2|890.2|894.5|889.5|30
1701899100000|2023-12-06 21:45:00|895.2|890.2|894.8|889.8|895.2|890.2|894.6|889.6|34
1701899400000|2023-12-06 21:50:00|894.9|889.9|894.7|889.7|895|890|894.6|889.6|19
1701899700000|2023-12-06 21:55:00|894.6|889.6|894.9|889.9|894.9|889.9|894.6|889.6|13
1701903600000|2023-12-06 23:00:00|895.7|887.4|896.5|887.4|896.6|887.4|895.7|887.4|10
1701903900000|2023-12-06 23:05:00|897.2|892.2|896.6|891.6|897.4|892.4|896.4|891.4|8
1701904200000|2023-12-06 23:10:00|897|892|896.9|891.9|897|892|896.8|891.8|12
1701904500000|2023-12-06 23:15:00|896.8|891.8|896.9|891.9|897.1|892.1|896.7|891.7|16
1701904800000|2023-12-06 23:20:00|896.8|891.8|897|892|897|892|896.7|891.7|5
1701905100000|2023-12-06 23:25:00|896.9|891.9|896.9|891.9|897|892|896.9|891.9|3
1701905400000|2023-12-06 23:30:00|897|892|897|892|897|892|896.9|891.9|3
1701905700000|2023-12-06 23:35:00|897.1|892.1|897.2|892.2|897.3|892.3|896.9|891.9|5
1701906000000|2023-12-06 23:40:00|897.1|892.1|897.2|892.2|897.2|892.2|897|892|4
1701906300000|2023-12-06 23:45:00|897.3|892.3|898|893|898.3|893.3|897.3|892.3|16
1701906600000|2023-12-06 23:50:00|898.1|893.1|897.9|892.9|898.1|893.1|897.7|892.7|9
1701906900000|2023-12-06 23:55:00|898|893|898|893|898.1|893.1|897.9|892.9|5
1701907200000|2023-12-07 00:00:00|898.1|893.1|898|893|898.1|893.1|897.9|892.9|4
1701908400000|2023-12-07 00:20:00|897.6|892.6|897.5|892.5|897.6|892.6|897.4|892.4|6
1701908700000|2023-12-07 00:25:00|897.6|892.6|898.1|893.1|898.1|893.1|897.5|892.5|10
1701909000000|2023-12-07 00:30:00|898.2|893.2|898.9|893.9|898.9|893.9|898.1|893.1|10
1701909300000|2023-12-07 00:35:00|899|894|899.5|894.5|899.5|894.5|898.9|893.9|20
1701909600000|2023-12-07 00:40:00|899.4|894.4|899.5|894.5|899.5|894.5|899.4|894.4|2
1701909900000|2023-12-07 00:45:00|899.6|894.6|898.9|893.9|899.6|894.6|898.9|893.9|24
1701910200000|2023-12-07 00:50:00|899|894|898.9|893.9|899|894|898.9|893.9|4
1701910500000|2023-12-07 00:55:00|898.8|893.8|897.9|892.9|898.9|893.9|897.8|892.8|10
1701910800000|2023-12-07 01:00:00|897.8|892.8|898.2|893.2|898.3|893.3|897.8|892.8|21
1701911100000|2023-12-07 01:05:00|898.1|893.1|897.1|892.1|898.4|893.4|897|892|39
1701911400000|2023-12-07 01:10:00|897|892|897.9|892.9|898.3|893.3|897|892|33
1701911700000|2023-12-07 01:15:00|897.8|892.8|896.7|891.7|897.8|892.8|896.7|891.7|30
1701912000000|2023-12-07 01:20:00|896.8|891.8|897.5|892.5|897.5|892.5|896.8|891.8|11
1701912300000|2023-12-07 01:25:00|897.4|892.4|896.1|891.1|897.5|892.5|896|891|25
1701912600000|2023-12-07 01:30:00|896|891|896.7|891.7|896.7|891.7|895.8|890.8|33
1701912900000|2023-12-07 01:35:00|896.6|891.6|896.8|891.8|897.2|892.2|896.3|891.3|73
1701913200000|2023-12-07 01:40:00|896.7|891.7|896.4|891.4|896.8|891.8|895.8|890.8|47
1701913500000|2023-12-07 01:45:00|896.5|891.5|895|890|896.7|891.7|895|890|80
1701913800000|2023-12-07 01:50:00|894.9|889.9|894.2|889.2|895.2|890.2|894.1|889.1|31
1701914100000|2023-12-07 01:55:00|894.3|889.3|893.9|888.9|894.8|889.8|893.9|888.9|58
1701914400000|2023-12-07 02:00:00|894|889|894.6|889.6|894.6|889.6|893.9|888.9|43
1701914700000|2023-12-07 02:05:00|894.5|889.5|894.9|889.9|895.1|890.1|894.3|889.3|32
1701915000000|2023-12-07 02:10:00|894.8|889.8|895.3|890.3|895.3|890.3|894.6|889.6|52
1701915300000|2023-12-07 02:15:00|895.5|890.5|895.3|890.3|895.7|890.7|895.1|890.1|33
1701915600000|2023-12-07 02:20:00|895.2|890.2|895.4|890.4|895.9|890.9|895.2|890.2|44
1701915900000|2023-12-07 02:25:00|895.5|890.5|895.6|890.6|895.9|890.9|895.4|890.4|52
1701916200000|2023-12-07 02:30:00|895.5|890.5|895.9|890.9|896|891|895.5|890.5|34
1701916500000|2023-12-07 02:35:00|895.8|890.8|895|890|895.9|890.9|894.9|889.9|41
1701916800000|2023-12-07 02:40:00|894.9|889.9|894.6|889.6|895.1|890.1|894.3|889.3|31
1701917100000|2023-12-07 02:45:00|894.5|889.5|894.3|889.3|894.6|889.6|894.1|889.1|38
1701917400000|2023-12-07 02:50:00|894.4|889.4|894.3|889.3|894.5|889.5|894|889|33
1701917700000|2023-12-07 02:55:00|894.2|889.2|894.7|889.7|894.7|889.7|894|889|46
1701918000000|2023-12-07 03:00:00|894.8|889.8|895.1|890.1|895.6|890.6|894.5|889.5|48
1701918300000|2023-12-07 03:05:00|895|890|895.6|890.6|895.7|890.7|894.9|889.9|41
1701918600000|2023-12-07 03:10:00|895.5|890.5|895.6|890.6|895.7|890.7|895.5|890.5|36
1701918900000|2023-12-07 03:15:00|895.7|890.7|896.1|891.1|896.3|891.3|895.5|890.5|57
1701919200000|2023-12-07 03:20:00|896|891|896.7|891.7|896.8|891.8|895.8|890.8|28
1701919500000|2023-12-07 03:25:00|896.5|891.5|896.6|891.6|896.6|891.6|896.3|891.3|57
1701919800000|2023-12-07 03:30:00|896.5|891.5|895.9|890.9|896.6|891.6|895.9|890.9|25
1701920100000|2023-12-07 03:35:00|896.2|891.2|895.5|890.5|896.3|891.3|895.3|890.3|27
1701920400000|2023-12-07 03:40:00|895.4|890.4|894.9|889.9|895.5|890.5|894.7|889.7|57
1701920700000|2023-12-07 03:45:00|895|890|894.4|889.4|895|890|894.4|889.4|19
1701921000000|2023-12-07 03:50:00|894.5|889.5|894.6|889.6|894.7|889.7|894.2|889.2|59
1701921300000|2023-12-07 03:55:00|894.7|889.7|894.5|889.5|894.8|889.8|894.5|889.5|20
1701921600000|2023-12-07 04:00:00|894.4|889.4|895|890|895.2|890.2|894.4|889.4|18
1701921900000|2023-12-07 04:05:00|894.9|889.9|894.9|889.9|895.1|890.1|894.8|889.8|15
1701922200000|2023-12-07 04:10:00|895|890|895.3|890.3|895.8|890.8|895|890|16
1701922500000|2023-12-07 04:15:00|895.4|890.4|895.8|890.8|896.1|891.1|895.4|890.4|10
1701922800000|2023-12-07 04:20:00|895.9|890.9|896.4|891.4|896.5|891.5|895.9|890.9|18
1701923100000|2023-12-07 04:25:00|896.3|891.3|896.5|891.5|896.6|891.6|896.1|891.1|21
1701923400000|2023-12-07 04:30:00|896.4|891.4|895.7|890.7|896.4|891.4|895.7|890.7|14
1701923700000|2023-12-07 04:35:00|895.8|890.8|895.4|890.4|895.8|890.8|895.2|890.2|17
1701924000000|2023-12-07 04:40:00|895.5|890.5|895.2|890.2|895.8|890.8|895.1|890.1|17
1701924300000|2023-12-07 04:45:00|895.1|890.1|895.7|890.7|895.7|890.7|895|890|46
1701924600000|2023-12-07 04:50:00|895.6|890.6|894.9|889.9|895.8|890.8|894.9|889.9|18
1701924900000|2023-12-07 04:55:00|894.8|889.8|894|889|895|890|894|889|24
1701925200000|2023-12-07 05:00:00|894.1|889.1|894.8|889.8|894.8|889.8|894.1|889.1|46
1701925500000|2023-12-07 05:05:00|895|890|894.6|889.6|895.2|890.2|894.5|889.5|37
1701925800000|2023-12-07 05:10:00|894.5|889.5|894.1|889.1|894.9|889.9|894|889|41
1701926100000|2023-12-07 05:15:00|894.2|889.2|894.1|889.1|894.3|889.3|894|889|45
1701926400000|2023-12-07 05:20:00|894.2|889.2|894.3|889.3|894.7|889.7|894.2|889.2|28
1701926700000|2023-12-07 05:25:00|894.4|889.4|893.9|888.9|894.6|889.6|893.8|888.8|33
1701927000000|2023-12-07 05:30:00|894.1|889.1|894.2|889.2|894.6|889.6|894.1|889.1|75
1701927300000|2023-12-07 05:35:00|894.1|889.1|894.1|889.1|894.1|889.1|893.7|888.7|36
1701927600000|2023-12-07 05:40:00|894|889|892.4|890.6|894.5|890.9|892.4|888.8|42
1701927900000|2023-12-07 05:45:00|892.5|890.7|892.5|890.7|892.5|890.7|892.3|890.5|11
1701928200000|2023-12-07 05:50:00|892.4|890.6|893.4|888.4|893.5|890.8|892.3|888.4|16
1701928500000|2023-12-07 05:55:00|893.3|888.3|893.3|888.3|894|889|893.2|888.2|16
1701928800000|2023-12-07 06:00:00|893.4|888.4|893.4|888.4|893.7|888.7|893.2|888.2|16
1701929100000|2023-12-07 06:05:00|893.6|888.6|893.7|888.7|893.9|888.9|893.4|888.4|13
1701929400000|2023-12-07 06:10:00|893.6|888.6|893.7|888.7|893.8|888.8|893.6|888.6|12
1701929700000|2023-12-07 06:15:00|893.6|888.6|894.3|889.3|894.4|889.4|893.6|888.6|13
1701930000000|2023-12-07 06:20:00|894.2|889.2|895|890|895|890|894.2|889.2|15
1701930300000|2023-12-07 06:25:00|895.1|890.1|895.5|890.5|895.6|890.6|894.9|889.9|10
1701930600000|2023-12-07 06:30:00|895.4|890.4|895.3|890.3|895.6|890.6|895.3|890.3|18
1701930900000|2023-12-07 06:35:00|895.2|890.2|895.1|890.1|895.3|891.8|893.5|889.9|17
1701931200000|2023-12-07 06:40:00|895.2|890.2|895.1|890.1|895.3|891.8|893.5|890|27
1701931500000|2023-12-07 06:45:00|895|890|893.7|891.9|895.2|892.2|893.5|890|20
1701931800000|2023-12-07 06:50:00|893.6|891.8|893.7|891.9|895.2|892|893.6|890.1|16
1701932100000|2023-12-07 06:55:00|893.6|891.8|894|892.2|895.5|892.2|893.6|890|39
1701932400000|2023-12-07 07:00:00|893.9|892.1|896.2|891.2|896.3|892.2|893.9|890.3|51
1701932700000|2023-12-07 07:05:00|896.1|891.1|895.8|890.8|896.6|891.6|895.6|890.6|29
1701933000000|2023-12-07 07:10:00|896|891|896.1|891.1|896.5|891.5|895.7|890.7|41
1701933300000|2023-12-07 07:15:00|896|891|896.6|891.6|896.6|891.6|895.9|890.9|21
1701933600000|2023-12-07 07:20:00|896.5|891.5|896.7|891.7|897.3|893.3|895|891.5|38
1701933900000|2023-12-07 07:25:00|896.5|891.5|896.8|891.8|896.9|891.9|896.3|891.3|34
1701934200000|2023-12-07 07:30:00|896.7|891.7|898.5|893.5|898.7|893.7|895.2|891.6|36
1701934500000|2023-12-07 07:35:00|898.4|893.4|897.3|895.5|899.4|895.8|897.1|893.1|37
1701934800000|2023-12-07 07:40:00|897.2|895.4|899.5|894.5|899.5|895.8|897.2|894.2|13
1701935100000|2023-12-07 07:45:00|899.6|894.6|899.2|894.2|899.9|894.9|899.2|894.2|19
1701935400000|2023-12-07 07:50:00|897.6|895.8|899.9|894.9|900|896.1|897.5|894.2|25
1701935700000|2023-12-07 07:55:00|899.8|894.8|899.7|894.7|900|896.7|898.4|894.7|50
1701936000000|2023-12-07 08:00:00|899.8|894.8|898.5|896.7|900|896.7|898.4|894.2|119
1701936300000|2023-12-07 08:05:00|898.4|896.6|899.8|894.8|900|896.6|898.4|894.7|45
1701936600000|2023-12-07 08:10:00|899.1|894.1|898.2|896.4|899.2|896.4|897.6|893.9|62
1701936900000|2023-12-07 08:15:00|898|896.2|898.1|896.3|898.2|896.4|897.6|895.8|44
1701937200000|2023-12-07 08:20:00|898.2|896.4|897.9|896.1|899.2|896.4|897.6|894|46
1701937500000|2023-12-07 08:25:00|897.8|896|901|896|901.4|896.4|897.7|895.3|52
1701937800000|2023-12-07 08:30:00|900.9|895.9|900.5|895.5|901.1|896.1|900.1|895.1|62
1701938100000|2023-12-07 08:35:00|900.4|895.4|900.9|895.9|901.1|896.1|900.3|895.3|69
1701938400000|2023-12-07 08:40:00|900.8|895.8|901.2|896.2|901.4|896.4|900.4|895.4|128
1701938700000|2023-12-07 08:45:00|901.3|896.3|900|895|901.3|896.3|900|895|106
1701939000000|2023-12-07 08:50:00|899.9|894.9|900.7|895.7|900.7|895.7|899.9|894.9|66
1701939300000|2023-12-07 08:55:00|900.9|895.9|900.7|895.7|901.1|896.1|900.6|895.6|52
1701939600000|2023-12-07 09:00:00|900.8|895.8|901.6|896.6|901.7|896.7|900.7|895.7|62
1701939900000|2023-12-07 09:05:00|901.5|896.5|900.9|895.9|901.6|896.6|900.7|895.7|95
1701940200000|2023-12-07 09:10:00|900.8|895.8|901|896|901.5|896.5|900.8|895.8|58
1701940500000|2023-12-07 09:15:00|900.9|895.9|901.7|896.7|902.5|897.5|900.9|895.9|67
1701940800000|2023-12-07 09:20:00|901.6|896.6|901|896|901.6|896.6|900.4|895.4|87
1701941100000|2023-12-07 09:25:00|900.9|895.9|900.9|895.9|901.3|896.3|900.9|895.9|36
1701941400000|2023-12-07 09:30:00|900.8|895.8|901.5|896.5|901.8|896.8|900.8|895.8|52
1701941700000|2023-12-07 09:35:00|901.4|896.4|902.7|897.7|902.8|897.8|901.3|896.3|87
1701942000000|2023-12-07 09:40:00|902.8|897.8|902.7|897.7|902.8|897.8|902.3|897.3|51
1701942300000|2023-12-07 09:45:00|902.8|897.8|903.2|898.2|903.9|898.9|902.7|897.7|24
1701942600000|2023-12-07 09:50:00|903|898|903.4|898.4|904.2|899.2|902.9|897.9|44
1701942900000|2023-12-07 09:55:00|903.6|898.6|904.1|899.1|904.1|899.1|902.7|897.7|43
1701943200000|2023-12-07 10:00:00|904.4|899.4|903.8|898.8|904.6|899.6|903.5|898.5|30
1701943500000|2023-12-07 10:05:00|903.9|898.9|904.4|899.4|904.4|899.4|903.8|898.8|20
1701943800000|2023-12-07 10:10:00|905|900|905.2|900.2|905.3|900.3|904.5|899.5|46
1701944100000|2023-12-07 10:15:00|905.3|900.3|904.8|899.8|905.3|900.3|904.5|899.5|41
1701944400000|2023-12-07 10:20:00|905.1|900.1|905.2|900.2|905.5|900.5|905|900|32
1701944700000|2023-12-07 10:25:00|905.1|900.1|903.8|898.8|905.3|900.3|903.8|898.8|40
1701945000000|2023-12-07 10:30:00|903.6|898.6|902.6|897.6|904|899|902.6|897.6|39
1701945300000|2023-12-07 10:35:00|902.5|897.5|903.1|898.1|903.4|898.4|902.1|897.1|41
1701945600000|2023-12-07 10:40:00|903|898|903.2|898.2|903.3|898.3|902.8|897.8|17
1701945900000|2023-12-07 10:45:00|903.4|898.4|903.2|898.2|903.4|898.4|902.7|897.7|35
1701946200000|2023-12-07 10:50:00|903.4|898.4|901.7|896.7|903.4|898.4|901.2|896.2|42
1701946500000|2023-12-07 10:55:00|901.9|896.9|902.4|897.4|902.6|897.6|901.6|896.6|48
1701946800000|2023-12-07 11:00:00|902.1|897.1|901.5|896.5|902.6|897.6|901.4|896.4|43
1701947100000|2023-12-07 11:05:00|901.4|896.4|901.9|896.9|901.9|896.9|901|896|34
1701947400000|2023-12-07 11:10:00|901.8|896.8|900.6|895.6|901.8|896.8|900.6|895.6|42
1701947700000|2023-12-07 11:15:00|900.5|895.5|901.1|896.1|901.1|896.1|900.3|895.3|15
1701948000000|2023-12-07 11:20:00|901|896|900.6|895.6|901.2|896.2|900.6|895.6|22
1701948300000|2023-12-07 11:25:00|900.5|895.5|899.7|894.7|900.5|895.5|899.5|894.5|29
1701948600000|2023-12-07 11:30:00|899.6|894.6|899.3|894.3|899.8|894.8|898.9|893.9|37
1701948900000|2023-12-07 11:35:00|899.2|894.2|900.9|895.9|901.1|896.1|898.9|893.9|40
1701949200000|2023-12-07 11:40:00|900.8|895.8|900.9|895.9|901.4|896.4|900.8|895.8|29
1701949500000|2023-12-07 11:45:00|900.8|895.8|900.1|895.1|900.9|895.9|900|895|16
1701949800000|2023-12-07 11:50:00|900.2|895.2|900.9|895.9|900.9|895.9|900.2|895.2|22
1701950100000|2023-12-07 11:55:00|900.8|895.8|900.4|895.4|901.4|896.4|900.4|895.4|26
1701950400000|2023-12-07 12:00:00|900.5|895.5|899.8|894.8|900.9|895.9|899.8|894.8|32
1701950700000|2023-12-07 12:05:00|899.6|894.6|899.4|894.4|899.7|894.7|898.8|893.8|33
1701951000000|2023-12-07 12:10:00|899.3|894.3|899.3|894.3|899.5|894.5|898.8|893.8|21
1701951300000|2023-12-07 12:15:00|899.4|894.4|899.6|894.6|899.9|894.9|899.3|894.3|19
1701951600000|2023-12-07 12:20:00|899.5|894.5|899.3|894.3|899.5|894.5|899.1|894.1|22
1701951900000|2023-12-07 12:25:00|899.2|894.2|899.6|894.6|899.9|894.9|898.9|893.9|28
1701952200000|2023-12-07 12:30:00|899.5|894.5|900.8|895.8|900.8|895.8|899.3|894.3|28
1701952500000|2023-12-07 12:35:00|900.7|895.7|899.7|894.7|901.1|896.1|899.6|894.6|27
1701952800000|2023-12-07 12:40:00|899.6|894.6|900.8|895.8|900.9|895.9|899.6|894.6|30
1701953100000|2023-12-07 12:45:00|900.7|895.7|901|896|901.6|896.6|900.7|895.7|20
1701953400000|2023-12-07 12:50:00|900.9|895.9|901|896|901.4|896.4|900.8|895.8|21
1701953700000|2023-12-07 12:55:00|901.1|896.1|902.1|897.1|902.2|897.2|901|896|28
1701954000000|2023-12-07 13:00:00|902|897|901.9|896.9|903|898|901.2|896.2|51
1701954300000|2023-12-07 13:05:00|902|897|902|900.2|903.6|900.2|902|897|39
1701954600000|2023-12-07 13:10:00|903.5|898.5|903.7|898.7|904.8|899.8|903.3|898.3|53
1701954900000|2023-12-07 13:15:00|903.8|898.8|903.9|898.9|904.8|899.8|903.8|898.8|36
1701955200000|2023-12-07 13:20:00|903.7|898.7|903.8|898.8|904.4|899.4|902.9|897.9|90
1701955500000|2023-12-07 13:25:00|904.2|899.2|904.9|899.9|905.2|900.2|903.7|898.7|48
1701955800000|2023-12-07 13:30:00|904.7|899.7|904.8|899.8|904.9|899.9|902.8|897.8|136
1701956100000|2023-12-07 13:35:00|904.5|899.5|905.4|900.4|906.5|901.5|904.5|899.5|88
1701956400000|2023-12-07 13:40:00|905.5|900.5|911.1|906.1|911.1|906.1|905.5|900.5|117
1701956700000|2023-12-07 13:45:00|911|906|913.1|908.1|913.5|908.5|909.3|904.3|132
1701957000000|2023-12-07 13:50:00|913.2|908.2|914.2|909.2|914.6|910.9|912.5|908|73
1701957300000|2023-12-07 13:55:00|914.3|909.3|914.2|909.2|915.3|910.3|913.3|908.3|127
1701957600000|2023-12-07 14:00:00|914.3|909.3|914|909|914.9|911.9|913.3|908.6|106
1701957900000|2023-12-07 14:05:00|914.1|909.1|914.3|909.3|914.6|909.6|913.4|908.4|67
1701958200000|2023-12-07 14:10:00|914.4|909.4|913.4|911.6|914.9|913|913.3|909.4|83
1701958500000|2023-12-07 14:15:00|913.5|911.7|915.6|910.6|916.2|911.9|913.4|910.4|35
1701958800000|2023-12-07 14:20:00|915.7|910.7|915.3|913.5|916.8|913.7|915.2|910.7|67
1701959100000|2023-12-07 14:25:00|915.4|913.6|916|914.2|916.8|914.6|915.3|911.8|59
1701959400000|2023-12-07 14:30:00|915.9|914.1|919.1|914.1|919.4|915.1|915.7|913.4|121
1701959700000|2023-12-07 14:35:00|919|914|919.3|914.3|920|915|918.9|913.9|120
1701960000000|2023-12-07 14:40:00|919.2|914.2|916.3|911.3|919.3|914.3|915.9|910.9|115
1701960300000|2023-12-07 14:45:00|916.4|911.4|916.1|911.1|917.1|912.1|915.8|910.8|122
1701960600000|2023-12-07 14:50:00|916.2|911.2|917.2|912.2|917.9|912.9|916.1|911.1|114
1701960900000|2023-12-07 14:55:00|917.1|912.1|914.6|909.6|917.1|912.1|914.5|909.5|86
1701961200000|2023-12-07 15:00:00|914.5|909.5|915.9|910.9|916.2|911.2|914.5|909.5|90
1701961500000|2023-12-07 15:05:00|916|911|915.5|910.5|916.1|911.1|915.4|910.4|69
1701961800000|2023-12-07 15:10:00|915.6|910.6|915.9|910.9|916.2|911.2|915.4|910.4|66
1701984600000|2023-12-07 21:30:00|911.9|906.9|911.7|906.7|911.9|906.9|911.7|906.7|3
1701984900000|2023-12-07 21:35:00|911.6|906.6|911.4|906.4|911.6|906.6|911.4|906.4|5
1701985200000|2023-12-07 21:40:00|911.5|906.5|912.1|907.1|912.1|907.1|911.5|906.5|12
1701985500000|2023-12-07 21:45:00|912.4|907.4|912.4|907.4|912.6|907.6|912.1|907.1|11
1701985800000|2023-12-07 21:50:00|912.3|907.3|912.1|907.1|912.3|907.3|911.8|906.8|15
1701986100000|2023-12-07 21:55:00|912.2|907.2|912.2|907.2|912.4|907.4|912.1|907.1|23
1701990000000|2023-12-07 23:00:00|912.8|907.8|912.4|907.4|912.8|907.8|912.2|907.2|13
1701990300000|2023-12-07 23:05:00|913.6|908.6|913.7|908.7|913.8|908.8|913.4|908.4|12
1701990600000|2023-12-07 23:10:00|913.8|908.8|913.7|908.7|913.8|908.8|913.6|908.6|6
1701990900000|2023-12-07 23:15:00|913.6|908.6|913.5|908.5|913.7|908.7|913.4|908.4|14
1701993600000|2023-12-08 00:00:00|910.5|905.5|910.9|905.9|910.9|905.9|910.5|905.5|7
1701993900000|2023-12-08 00:05:00|911|906|910.8|905.8|911|906|910.7|905.7|13
1701994200000|2023-12-08 00:10:00|910.9|905.9|911.6|906.6|911.6|908|909.7|905.8|14
1701994500000|2023-12-08 00:15:00|911.5|906.5|911.5|906.5|911.8|906.8|911.2|906.2|50
1701994800000|2023-12-08 00:20:00|911.6|906.6|912.9|907.9|913.1|908.1|911.5|906.5|55
1701995100000|2023-12-08 00:25:00|912.8|907.8|913.5|908.5|913.7|908.7|912.8|907.8|29
1701995400000|2023-12-08 00:30:00|913.7|908.7|914.9|909.9|914.9|909.9|913.5|908.5|59
1701995700000|2023-12-08 00:35:00|915|910|915|910|915.5|910.5|914.8|909.8|61
1701996000000|2023-12-08 00:40:00|915.2|910.2|915.5|910.5|915.7|910.7|914.4|909.4|49
1701996300000|2023-12-08 00:45:00|915.4|910.4|914.7|909.7|915.5|910.5|914.6|909.6|94
1701996600000|2023-12-08 00:50:00|914.9|909.9|916.3|911.3|916.8|911.8|914.8|909.8|71
1701996900000|2023-12-08 00:55:00|916.4|911.4|916.7|911.7|917|912|916.2|911.2|84
1701997200000|2023-12-08 01:00:00|916.6|911.6|917|912|917.8|912.8|916.2|911.2|174
1701997500000|2023-12-08 01:05:00|917.2|912.2|916.8|911.8|918.4|913.4|916.6|911.6|101
1701997800000|2023-12-08 01:10:00|917|912|916.9|911.9|917.3|912.3|916.4|911.4|79
1701998100000|2023-12-08 01:15:00|917.1|912.1|916.2|911.2|917.8|912.8|916.2|911.2|92
1701998400000|2023-12-08 01:20:00|916.3|911.3|915.7|910.7|916.3|911.3|915.5|910.5|129
1701998700000|2023-12-08 01:25:00|915.6|910.6|916.4|911.4|916.9|911.9|915.6|910.6|62
1701999000000|2023-12-08 01:30:00|916.3|911.3|917.1|912.1|917.3|912.3|916.1|911.1|100
1701999300000|2023-12-08 01:35:00|917.3|912.3|919.1|914.1|919.6|914.6|917.3|912.3|87
1701999600000|2023-12-08 01:40:00|919.4|914.4|918.9|913.9|919.8|914.8|918.8|913.8|111
1701999900000|2023-12-08 01:45:00|919|914|918.9|913.9|919.5|914.5|918.3|913.3|103
1702000200000|2023-12-08 01:50:00|918.7|913.7|919.6|914.6|919.6|914.6|918.7|913.7|88
1702000500000|2023-12-08 01:55:00|919.3|914.3|919|914|919.6|914.6|918.8|913.8|78
1702000800000|2023-12-08 02:00:00|919.1|914.1|918.7|913.7|919.8|914.8|918.6|913.6|91
1702001100000|2023-12-08 02:05:00|918.6|913.6|918.6|913.6|918.9|913.9|917.8|912.8|85
1702001400000|2023-12-08 02:10:00|918.9|913.9|918.6|913.6|919.1|914.1|918.4|913.4|77
1702001700000|2023-12-08 02:15:00|918.7|913.7|919.5|914.5|920|915|918.5|913.5|67
1702002000000|2023-12-08 02:20:00|919.3|914.3|918.9|913.9|920.2|915.2|918.5|913.5|80
1702002300000|2023-12-08 02:25:00|919.1|914.1|918.8|913.8|919.3|914.3|918.4|913.4|37
1702002600000|2023-12-08 02:30:00|918.6|913.6|918.6|913.6|919|914|918|913|47
1702002900000|2023-12-08 02:35:00|918.5|913.5|917.3|912.3|918.8|913.8|917|912|80
1702003200000|2023-12-08 02:40:00|917.4|912.4|917.7|912.7|917.7|912.7|916.8|911.8|44
1702003500000|2023-12-08 02:45:00|917.6|912.6|917.2|912.2|917.7|912.7|916.6|911.6|50
1702003800000|2023-12-08 02:50:00|916.6|911.6|917|912|917.3|912.3|916.5|911.5|46
1702004100000|2023-12-08 02:55:00|916.9|911.9|916.8|911.8|917.3|912.3|916.5|911.5|60
1702004400000|2023-12-08 03:00:00|916.7|911.7|916.5|911.5|917.2|912.2|916.3|911.3|49
1702004700000|2023-12-08 03:05:00|916.7|911.7|916.6|911.6|917|912|916.3|911.3|45
1702005000000|2023-12-08 03:10:00|916.4|911.4|917.5|912.5|917.5|912.5|916.4|911.4|39
1702005300000|2023-12-08 03:15:00|917.3|912.3|918.4|913.4|918.6|913.6|917.2|912.2|42
1702005600000|2023-12-08 03:20:00|918.2|913.2|919|914|919.2|914.2|918|913|58
1702005900000|2023-12-08 03:25:00|919.1|914.1|918.4|913.4|919.4|914.4|917.8|912.8|77
1702006200000|2023-12-08 03:30:00|917.9|912.9|917.4|912.4|918.2|913.2|917.2|912.2|63
1702006500000|2023-12-08 03:35:00|917.1|912.1|917.8|912.8|918.3|913.3|916.6|911.6|51
1702006800000|2023-12-08 03:40:00|918.2|913.2|917.5|912.5|918.5|913.5|917.3|912.3|86
1702007100000|2023-12-08 03:45:00|917.6|912.6|918.6|913.6|918.7|913.7|917.6|912.6|28
1702007400000|2023-12-08 03:50:00|918.3|913.3|919.2|914.2|919.8|914.8|918.2|913.2|51
1702007700000|2023-12-08 03:55:00|919.1|914.1|920.1|915.1|920.7|915.7|919.1|914.1|53
1702008000000|2023-12-08 04:00:00|920|915|919.9|914.9|920.4|915.4|919.3|914.3|46
1702008300000|2023-12-08 04:05:00|919.5|914.5|919.2|914.2|919.8|914.8|918.8|913.8|61
1702008600000|2023-12-08 04:10:00|918.8|913.8|920.1|915.1|920.4|915.4|918.8|913.8|68
1702008900000|2023-12-08 04:15:00|920|915|920.1|915.1|920.7|915.7|919.7|914.7|65
1702009200000|2023-12-08 04:20:00|920.5|915.5|919.1|914.1|920.6|915.6|919|914|55
1702009500000|2023-12-08 04:25:00|919.4|914.4|919.3|914.3|919.4|914.4|918.5|913.5|30
1702009800000|2023-12-08 04:30:00|919.2|914.2|919.2|914.2|919.8|914.8|918.7|913.7|41
1702010100000|2023-12-08 04:35:00|919.6|914.6|918.7|913.7|919.6|914.6|918.6|913.6|43
1702010400000|2023-12-08 04:40:00|919|914|918.8|913.8|919.3|914.3|918.2|913.2|49
1702010700000|2023-12-08 04:45:00|918.7|913.7|919.1|914.1|919.3|914.3|918.3|913.3|65
1702011000000|2023-12-08 04:50:00|919.2|914.2|918.7|913.7|919.2|914.2|918.2|913.2|24
1702011300000|2023-12-08 04:55:00|918.3|913.3|919.3|914.3|919.3|914.3|918.3|913.3|35
1702011600000|2023-12-08 05:00:00|919.5|914.5|919|914|919.5|914.5|918.5|913.5|50
1702011900000|2023-12-08 05:05:00|919.1|914.1|918.7|913.7|919.4|914.4|918.5|913.5|74
1702012200000|2023-12-08 05:10:00|918.6|913.6|918.7|913.7|919.3|914.3|918|913|61
1702012500000|2023-12-08 05:15:00|918.4|913.4|919.7|914.7|919.9|914.9|918.3|913.3|52
1702012800000|2023-12-08 05:20:00|919.8|914.8|919.3|914.3|920|915|919.1|914.1|39
1702013100000|2023-12-08 05:25:00|919.1|914.1|919.1|914.1|919.4|914.4|918.8|913.8|49
1702013400000|2023-12-08 05:30:00|918.9|913.9|918.9|913.9|919.2|914.2|918.1|913.1|61
1702013700000|2023-12-08 05:35:00|918.8|913.8|919.3|914.3|919.6|914.6|918.2|913.2|66
1702014000000|2023-12-08 05:40:00|919.4|914.4|920.4|915.4|920.8|915.8|919.3|914.3|90
1702014300000|2023-12-08 05:45:00|920.3|915.3|922|917|922|917|920.3|915.3|59
1702014600000|2023-12-08 05:50:00|921.5|916.5|920.5|915.5|922.4|917.4|920.1|915.1|80
1702014900000|2023-12-08 05:55:00|920.6|915.6|920.4|915.4|920.6|915.6|919.8|914.8|79
1702015200000|2023-12-08 06:00:00|920.3|915.3|921.3|916.3|921.3|916.3|920.2|915.2|61
1702015500000|2023-12-08 06:05:00|921.5|916.5|921.5|916.5|921.5|916.5|920.4|915.4|75
1702015800000|2023-12-08 06:10:00|921.4|916.4|920.5|915.5|921.7|916.7|920.4|915.4|34
1702016100000|2023-12-08 06:15:00|920.4|915.4|919.4|914.4|920.4|915.4|919.4|914.4|36
1702016400000|2023-12-08 06:20:00|919.3|914.3|920.4|915.4|920.8|915.8|919.3|914.3|68
1702016700000|2023-12-08 06:25:00|920.3|915.3|920.9|915.9|920.9|915.9|920.2|915.2|18
1702017000000|2023-12-08 06:30:00|920.8|915.8|920.7|915.7|921.2|916.2|920.3|915.3|28
1702017300000|2023-12-08 06:35:00|920.8|915.8|920.5|915.5|920.8|915.8|920|915|38
1702017600000|2023-12-08 06:40:00|920.6|915.6|920|915|920.6|915.6|919.8|914.8|49
1702017900000|2023-12-08 06:45:00|920.1|915.1|919.9|914.9|920.3|915.3|919.6|914.6|89
1702018200000|2023-12-08 06:50:00|919.8|914.8|920|915|920.6|915.6|919.6|914.6|50
1702018500000|2023-12-08 06:55:00|919.8|914.8|919|914|920|915|919|914|75
1702018800000|2023-12-08 07:00:00|919.1|914.1|918.3|913.3|919.4|914.4|917.7|912.7|100
1702019100000|2023-12-08 07:05:00|918.4|913.4|917.9|912.9|918.8|913.8|917.7|912.7|67
1702019400000|2023-12-08 07:10:00|918.2|913.2|918.7|913.7|919.1|914.1|917.9|912.9|63
1702019700000|2023-12-08 07:15:00|918.8|913.8|918.3|913.3|919.3|914.3|918.2|913.2|58
1702020000000|2023-12-08 07:20:00|918.4|913.4|919.1|914.1|919.4|914.4|917.8|912.8|84
1702020300000|2023-12-08 07:25:00|918.8|913.8|919.1|914.1|919.4|914.4|918.3|913.3|48
1702020600000|2023-12-08 07:30:00|919.3|914.3|918.9|913.9|919.3|914.3|918.6|913.6|32
1702020900000|2023-12-08 07:35:00|919.1|914.1|918.4|913.4|919.3|914.3|918.4|913.4|42
1702021200000|2023-12-08 07:40:00|918.3|913.3|920.2|915.2|920.2|915.2|918.3|913.3|40
1702021500000|2023-12-08 07:45:00|920.3|915.3|920|915|920.9|915.9|919.8|914.8|61
1702021800000|2023-12-08 07:50:00|919.9|914.9|920|915|921.1|916.1|919.7|914.7|51
1702022100000|2023-12-08 07:55:00|920.1|915.1|921.1|916.1|922.1|917.1|920|915|62
1702022400000|2023-12-08 08:00:00|921|916|918.6|913.6|921|916|918.4|913.4|107
1702022700000|2023-12-08 08:05:00|918.9|913.9|918.7|913.7|918.9|913.9|918.2|913.2|88
1702023000000|2023-12-08 08:10:00|918.9|913.9|919.7|914.7|919.9|914.9|918.7|913.7|53
1702023300000|2023-12-08 08:15:00|919.8|914.8|921.2|916.2|921.3|916.3|919.6|914.6|80
1702023600000|2023-12-08 08:20:00|921.1|916.1|921|916|921.7|916.7|920.6|915.6|84
1702023900000|2023-12-08 08:25:00|920.9|915.9|920.7|915.7|921.6|916.6|920.2|915.2|86
1702024200000|2023-12-08 08:30:00|920.8|915.8|920.8|915.8|921.7|916.7|920.5|915.5|82
1702024500000|2023-12-08 08:35:00|920.9|915.9|921.3|916.3|922.8|917.8|920.8|915.8|117
1702024800000|2023-12-08 08:40:00|921.4|916.4|921.6|916.6|921.8|916.8|920.5|915.5|66
1702025100000|2023-12-08 08:45:00|921.7|916.7|922.4|917.4|922.6|917.6|921|916|113
1702025400000|2023-12-08 08:50:00|921.7|916.7|921|916|922.2|917.2|920.7|915.7|107
1702025700000|2023-12-08 08:55:00|921.7|916.7|921.1|916.1|921.7|916.7|920.6|915.6|173
1702026000000|2023-12-08 09:00:00|921|916|923.6|918.6|924.1|919.1|920.9|915.9|154
1702026300000|2023-12-08 09:05:00|923.2|918.2|923.5|918.5|923.9|918.9|922.5|917.5|143
1702026600000|2023-12-08 09:10:00|923.2|918.2|923|918|923.7|918.7|922.8|917.8|90
1702026900000|2023-12-08 09:15:00|923.3|918.3|924.7|919.7|925.4|920.4|922.9|917.9|142
1702027200000|2023-12-08 09:20:00|924.8|919.8|924.6|919.6|925.3|920.3|924.2|919.2|97
1702027500000|2023-12-08 09:25:00|925|920|924.9|919.9|925.6|920.6|924.5|919.5|83
1702027800000|2023-12-08 09:30:00|924.8|919.8|924.4|919.4|925|920|923.9|918.9|116
1702028100000|2023-12-08 09:35:00|924.7|919.7|923.2|918.2|925.1|920.1|922.8|917.8|93
1702028400000|2023-12-08 09:40:00|923|918|924.1|919.1|924.1|919.1|922.7|917.7|111
1702028700000|2023-12-08 09:45:00|923.8|918.8|924.1|919.1|925|920|923.7|918.7|122
1702029000000|2023-12-08 09:50:00|924|919|925.8|920.8|925.8|920.8|923.8|918.8|84
1702029300000|2023-12-08 09:55:00|925.6|920.6|925.1|920.1|925.8|920.8|924.4|919.4|71
1702029600000|2023-12-08 10:00:00|925.6|920.6|926.6|921.6|927.2|922.2|925.2|920.2|87
1702029900000|2023-12-08 10:05:00|926.7|921.7|927|922|927.6|922.6|926.6|921.6|89
1702030200000|2023-12-08 10:10:00|926.9|921.9|928.4|923.4|928.4|923.4|926.9|921.9|86
1702030500000|2023-12-08 10:15:00|928.3|923.3|928.4|923.4|928.5|923.5|928|923|53
1702030800000|2023-12-08 10:20:00|928.3|923.3|928.1|923.1|928.5|923.5|927.3|922.3|88
1702031100000|2023-12-08 10:25:00|928|923|928|923|928.7|923.7|927.6|922.6|104
1702031400000|2023-12-08 10:30:00|928.1|923.1|928.7|923.7|928.7|923.7|927.4|922.4|85
1702031700000|2023-12-08 10:35:00|928.5|923.5|928.7|923.7|929|924|928.4|923.4|43
1702032000000|2023-12-08 10:40:00|928.8|923.8|928.5|923.5|929.3|924.3|928.3|923.3|38
1702032300000|2023-12-08 10:45:00|928.6|923.6|928.9|923.9|929.2|924.2|928.1|923.1|62
1702032600000|2023-12-08 10:50:00|928.8|923.8|928.9|923.9|929.2|924.2|928.3|923.3|53
1702032900000|2023-12-08 10:55:00|929|924|928.8|923.8|929|924|928.6|923.6|46
1702033200000|2023-12-08 11:00:00|928.9|923.9|927.3|922.3|929.2|924.2|927.2|922.2|99
1702033500000|2023-12-08 11:05:00|927.5|922.5|927.9|922.9|928.2|923.2|926.6|921.6|76
1702033800000|2023-12-08 11:10:00|928|923|928.6|923.6|928.8|923.8|927.5|922.5|74
1702034100000|2023-12-08 11:15:00|928.5|923.5|929.2|924.2|929.6|924.6|928.5|923.5|66
1702034400000|2023-12-08 11:20:00|929.3|924.3|929.7|924.7|930.5|925.5|929|924|90
1702034700000|2023-12-08 11:25:00|929.6|924.6|927.2|922.2|929.8|924.8|926|921|102
1702035000000|2023-12-08 11:30:00|927.3|922.3|928.1|923.1|928.4|923.4|926.5|921.5|81
1702035300000|2023-12-08 11:35:00|927.6|922.6|926.8|921.8|928.8|923.8|926.8|921.8|93
1702035600000|2023-12-08 11:40:00|927.5|922.5|928.1|923.1|928.3|923.3|926.7|921.7|53
1702035900000|2023-12-08 11:45:00|928.3|923.3|928.4|923.4|929|924|927.4|922.4|64
1702036200000|2023-12-08 11:50:00|929|924|928.8|923.8|929|924|927.9|922.9|52
1702036500000|2023-12-08 11:55:00|928.3|923.3|927|922|928.9|923.9|926.3|921.3|85
1702036800000|2023-12-08 12:00:00|926.6|921.6|926.5|921.5|928.1|923.1|925.8|920.8|93
1702037100000|2023-12-08 12:05:00|926.3|921.3|927.6|922.6|927.9|922.9|926.3|921.3|79
1702037400000|2023-12-08 12:10:00|927.7|922.7|928.3|923.3|928.7|923.7|927.7|922.7|58
1702037700000|2023-12-08 12:15:00|928.1|923.1|927.9|922.9|928.5|923.5|927.8|922.8|79
1702038000000|2023-12-08 12:20:00|927.8|922.8|926.6|921.6|928.1|923.1|926.5|921.5|85
1702038300000|2023-12-08 12:25:00|926.8|921.8|928|923|928.2|923.2|926.7|921.7|71
1702038600000|2023-12-08 12:30:00|928.2|923.2|928.2|923.2|928.7|923.7|927.8|922.8|78
1702038900000|2023-12-08 12:35:00|928.3|923.3|928.1|923.1|928.6|923.6|927.8|922.8|54
1702039200000|2023-12-08 12:40:00|928|923|928.1|923.1|928.7|923.7|928|923|60
1702039500000|2023-12-08 12:45:00|928|923|926|921|928.2|923.2|925.4|920.4|104
1702039800000|2023-12-08 12:50:00|926.1|921.1|927.5|922.5|927.7|922.7|926.1|921.1|110
1702040100000|2023-12-08 12:55:00|927.2|922.2|925.3|920.3|927.5|922.5|925|920|151
1702040400000|2023-12-08 13:00:00|925.5|920.5|925.4|920.4|925.7|920.7|923.1|918.1|209
1702040700000|2023-12-08 13:05:00|925.3|920.3|927|922|927|922|925.2|920.2|153
1702041000000|2023-12-08 13:10:00|926.9|921.9|926.7|921.7|928.3|923.3|926.7|921.7|145
1702041300000|2023-12-08 13:15:00|926.5|921.5|926.8|921.8|927.6|922.6|926.3|921.3|135
1702041600000|2023-12-08 13:20:00|926.7|921.7|927.1|922.1|927.3|922.3|924.5|919.5|206
1702041900000|2023-12-08 13:25:00|926.9|921.9|926.7|921.7|927.4|922.4|926.3|921.3|126
1702042200000|2023-12-08 13:30:00|926.5|921.5|921.4|916.4|926.6|921.6|919.7|914.7|556
1702042500000|2023-12-08 13:35:00|920.9|915.9|921.8|916.8|923.8|918.8|919.5|914.5|408
1702042800000|2023-12-08 13:40:00|922|917|922.4|917.4|924.6|919.6|921.4|916.4|498
1702043100000|2023-12-08 13:45:00|922.7|917.7|923.3|918.3|924.4|919.4|921.8|916.8|630
1702043400000|2023-12-08 13:50:00|923.2|918.2|922.2|917.2|924.6|919.6|921.7|916.7|457
1702043700000|2023-12-08 13:55:00|922.5|917.5|919.3|914.3|922.7|917.7|919.3|914.3|350
1702044000000|2023-12-08 14:00:00|919.9|914.9|919.4|914.4|921.7|916.7|918.6|913.6|372
1702044300000|2023-12-08 14:05:00|919.1|914.1|919.2|914.2|920.1|915.1|918.2|913.2|302
1702044600000|2023-12-08 14:10:00|919.6|914.6|916.2|911.2|919.6|914.6|915.7|910.7|272
1702044900000|2023-12-08 14:15:00|916.3|911.3|916|911|917.6|912.6|915.7|910.7|369
1702045200000|2023-12-08 14:20:00|916.9|911.9|916.8|911.8|918.3|913.3|916|911|282
1702045500000|2023-12-08 14:25:00|916.7|911.7|917.7|912.7|918.5|913.5|915.9|910.9|247
1702045800000|2023-12-08 14:30:00|917.6|912.6|920.2|915.2|920.4|915.4|917|912|437
1702046100000|2023-12-08 14:35:00|920.1|915.1|918.9|913.9|920.8|915.8|918.8|913.8|262
1702046400000|2023-12-08 14:40:00|919|914|920.2|915.2|920.9|915.9|918.8|913.8|221
1702046700000|2023-12-08 14:45:00|920.3|915.3|920.6|915.6|920.6|915.6|918.9|913.9|242
1702047000000|2023-12-08 14:50:00|920.8|915.8|922|917|922.7|917.7|920.6|915.6|176
1702047300000|2023-12-08 14:55:00|921.9|916.9|920.9|915.9|922.4|917.4|920|915|120
1702047600000|2023-12-08 15:00:00|922.1|917.1|921.6|916.6|923.3|918.3|920|915|290
1702047900000|2023-12-08 15:05:00|921.5|916.5|923.2|918.2|923.2|918.2|920.3|915.3|295
1702048200000|2023-12-08 15:10:00|923.1|918.1|926.2|921.2|926.9|921.9|923|918|208
1702048500000|2023-12-08 15:15:00|926.6|921.6|927.3|922.3|928.3|923.3|926.2|921.2|258
1702048800000|2023-12-08 15:20:00|927.2|922.2|927.8|922.8|927.9|922.9|926.2|921.2|267
1702049100000|2023-12-08 15:25:00|927.6|922.6|927|922|928.2|923.2|926.5|921.5|308
1702049400000|2023-12-08 15:30:00|926.8|921.8|927.2|922.2|927.5|922.5|926.4|921.4|253
1702049700000|2023-12-08 15:35:00|927.1|922.1|925|920|927.4|922.4|924.7|919.7|239
1702050000000|2023-12-08 15:40:00|924.9|919.9|925.3|920.3|925.3|920.3|924.3|919.3|236
1702050300000|2023-12-08 15:45:00|925.4|920.4|924.2|919.2|925.4|920.4|924.1|919.1|159
1702050600000|2023-12-08 15:50:00|924.1|919.1|923.9|918.9|924.2|919.2|923.1|918.1|176
1702050900000|2023-12-08 15:55:00|924|919|925.2|920.2|925.2|920.2|923.8|918.8|139
1702051200000|2023-12-08 16:00:00|925.3|920.3|923|918|925.3|920.3|922.6|917.6|150
1702051500000|2023-12-08 16:05:00|923.1|918.1|922.9|917.9|923.6|918.6|922.4|917.4|121
1702051800000|2023-12-08 16:10:00|922.8|917.8|921.8|916.8|923.1|918.1|920.7|915.7|223
1702052100000|2023-12-08 16:15:00|922.3|917.3|921.5|916.5|922.5|917.5|919.8|914.8|199
1702052400000|2023-12-08 16:20:00|921.1|916.1|920.4|915.4|921.8|916.8|919.8|914.8|226
1702052700000|2023-12-08 16:25:00|921|916|922.4|917.4|922.4|917.4|920.2|915.2|176
1702053000000|2023-12-08 16:30:00|921.9|916.9|922|917|922.9|917.9|921.4|916.4|179
1702053300000|2023-12-08 16:35:00|922.6|917.6|922.6|917.6|923.3|918.3|921.5|916.5|152
1702053600000|2023-12-08 16:40:00|922.2|917.2|922|917|922.7|917.7|920.9|915.9|145
1702053900000|2023-12-08 16:45:00|921.6|916.6|921.2|916.2|922|917|920.8|915.8|111
1702054200000|2023-12-08 16:50:00|921.8|916.8|921.9|916.9|922.5|917.5|920.8|915.8|164
1702054500000|2023-12-08 16:55:00|921.5|916.5|921.2|916.2|922.2|917.2|921|916|160
1702054800000|2023-12-08 17:00:00|921.8|916.8|920.6|915.6|922.3|917.3|920.6|915.6|182
1702055100000|2023-12-08 17:05:00|920.5|915.5|917.7|912.7|921|916|917.6|912.6|207
1702055400000|2023-12-08 17:10:00|918.3|913.3|918.6|913.6|919.9|914.9|917.5|912.5|198
1702055700000|2023-12-08 17:15:00|919.3|914.3|919.3|914.3|919.8|914.8|917.9|912.9|207
1702056000000|2023-12-08 17:20:00|919.1|914.1|920|915|920.8|915.8|919.1|914.1|172
1702056300000|2023-12-08 17:25:00|920.5|915.5|919.5|914.5|920.7|915.7|919|914|113
1702056600000|2023-12-08 17:30:00|919|914|918.9|913.9|919.9|914.9|918.5|913.5|162
1702056900000|2023-12-08 17:35:00|918.8|913.8|919.7|914.7|920.4|915.4|918.6|913.6|133
1702057200000|2023-12-08 17:40:00|919.8|914.8|919.2|914.2|920.6|915.6|919.1|914.1|118
1702057500000|2023-12-08 17:45:00|919.8|914.8|919|914|920.3|915.3|919|914|144
1702057800000|2023-12-08 17:50:00|919.4|914.4|919.1|914.1|920.1|915.1|918.4|913.4|145
1702058100000|2023-12-08 17:55:00|919.8|914.8|919.8|914.8|920|915|918.6|913.6|151
1702058400000|2023-12-08 18:00:00|919.2|914.2|920.7|915.7|921.3|916.3|919.1|914.1|214
1702058700000|2023-12-08 18:05:00|920.8|915.8|921.2|916.2|922.2|917.2|920.8|915.8|110
1702059000000|2023-12-08 18:10:00|921.1|916.1|922.3|917.3|922.3|917.3|921.1|916.1|120
1702059300000|2023-12-08 18:15:00|922|917|922.8|917.8|923.5|918.5|921.5|916.5|105
1702059600000|2023-12-08 18:20:00|922.7|917.7|923.6|918.6|924.2|919.2|922.7|917.7|100
1702059900000|2023-12-08 18:25:00|924.3|919.3|924.2|919.2|925.1|920.1|923.6|918.6|117
1702060200000|2023-12-08 18:30:00|924.4|919.4|923.8|918.8|924.6|919.6|923.7|918.7|75
1702060500000|2023-12-08 18:35:00|924.3|919.3|924.3|919.3|924.7|919.7|923.7|918.7|92
1702060800000|2023-12-08 18:40:00|924.8|919.8|923.2|918.2|925|920|923.2|918.2|103
1702061100000|2023-12-08 18:45:00|923.3|918.3|923.6|918.6|924.2|919.2|923.1|918.1|44
1702061400000|2023-12-08 18:50:00|924.1|919.1|922.8|917.8|924.2|919.2|922.7|917.7|54
1702061700000|2023-12-08 18:55:00|923.3|918.3|923.3|918.3|923.8|918.8|922.7|917.7|51
1702062000000|2023-12-08 19:00:00|923.7|918.7|923.3|918.3|923.8|918.8|922.8|917.8|47
1702062300000|2023-12-08 19:05:00|922.8|917.8|924.1|919.1|924.1|919.1|922.8|917.8|67
1702062600000|2023-12-08 19:10:00|923.6|918.6|924.3|919.3|924.3|919.3|923.4|918.4|33
1702062900000|2023-12-08 19:15:00|923.9|918.9|923.7|918.7|924.4|919.4|922.9|917.9|56
1702063200000|2023-12-08 19:20:00|923.4|918.4|924.2|919.2|924.6|919.6|923.3|918.3|45
1702063500000|2023-12-08 19:25:00|924.3|919.3|924.3|919.3|924.6|919.6|923.7|918.7|54
1702063800000|2023-12-08 19:30:00|923.8|918.8|923.7|918.7|924.3|919.3|923.2|918.2|48
1702064100000|2023-12-08 19:35:00|923.2|918.2|923.3|918.3|923.8|918.8|922.9|917.9|58
1702064400000|2023-12-08 19:40:00|923.7|918.7|923.1|918.1|923.9|918.9|923|918|56
1702064700000|2023-12-08 19:45:00|923.6|918.6|923.1|918.1|923.9|918.9|923|918|31
1702065000000|2023-12-08 19:50:00|923.5|918.5|923.1|918.1|923.7|918.7|923|918|51
1702065300000|2023-12-08 19:55:00|923.5|918.5|923.4|918.4|923.8|918.8|923|918|84
1702065600000|2023-12-08 20:00:00|923.9|918.9|923.4|918.4|924|919|923.1|918.1|74
1702065900000|2023-12-08 20:05:00|923.9|918.9|923.7|918.7|924.4|919.4|923.2|918.2|62
1702066200000|2023-12-08 20:10:00|924.2|919.2|923.7|918.7|924.5|919.5|923.7|918.7|53
1702066500000|2023-12-08 20:15:00|923.8|918.8|923.4|918.4|924.2|919.2|923|918|58
1702066800000|2023-12-08 20:20:00|922.9|917.9|923.4|918.4|923.9|918.9|922.9|917.9|69
1702067100000|2023-12-08 20:25:00|923.9|918.9|923.5|918.5|924.1|919.1|923.3|918.3|64
1702067400000|2023-12-08 20:30:00|924|919|923.9|918.9|924.1|919.1|923.4|918.4|58
1702067700000|2023-12-08 20:35:00|923.3|918.3|923.6|918.6|923.7|918.7|922.9|917.9|43
1702068000000|2023-12-08 20:40:00|923.2|918.2|922.7|917.7|923.6|918.6|922.7|917.7|64
1702068300000|2023-12-08 20:45:00|923.2|918.2|923.3|918.3|923.4|918.4|922.7|917.7|67
1702068600000|2023-12-08 20:50:00|922.8|917.8|923.2|918.2|923.8|918.8|922.7|917.7|42
1702068900000|2023-12-08 20:55:00|923.1|918.1|923|918|923.7|918.7|922.9|917.9|102
1702069200000|2023-12-08 21:00:00|923.4|918.4|923.8|918.8|923.8|918.8|922.9|917.9|64
1702069500000|2023-12-08 21:05:00|923.9|918.9|923.3|918.3|923.9|918.9|922.8|917.8|36
1702069800000|2023-12-08 21:10:00|923.2|918.2|922.6|917.6|923.3|918.3|922.2|917.2|46
1702070100000|2023-12-08 21:15:00|922.8|917.8|922.6|917.6|922.9|917.9|922.2|917.2|22
1702070400000|2023-12-08 21:20:00|922.5|917.5|922.6|917.6|922.8|917.8|922|917|29
1702070700000|2023-12-08 21:25:00|922.2|917.2|922.3|917.3|922.9|917.9|922.1|917.1|17
1702071000000|2023-12-08 21:30:00|921.7|916.7|921.9|916.9|922.3|917.3|921.6|916.6|29
1702071300000|2023-12-08 21:35:00|921.8|916.8|921.6|916.6|921.8|916.8|921.5|916.5|41
1702071600000|2023-12-08 21:40:00|921.7|916.7|921.6|916.6|922|917|921.3|916.3|31
1702071900000|2023-12-08 21:45:00|921.5|916.5|921.5|916.5|921.9|916.9|921.3|916.3|24
1702072200000|2023-12-08 21:50:00|921.8|916.8|921.8|916.8|922.1|917.1|921.5|916.5|25
1702072500000|2023-12-08 21:55:00|921.9|916.9|922.1|917.1|922.2|917.2|921.8|916.8|15
1702249200000|2023-12-10 23:00:00|924|919|922.7|917.7|924|919|922.6|917.6|33
1702249500000|2023-12-10 23:05:00|923.8|918.8|924.7|919.7|924.7|919.7|923.4|918.4|25
1702249800000|2023-12-10 23:10:00|924.4|919.4|923.9|918.9|924.6|919.6|923.8|918.8|19
1702250100000|2023-12-10 23:15:00|923.8|918.8|924.9|919.9|925|920|923.8|918.8|18
1702250400000|2023-12-10 23:20:00|925|920|924.8|919.8|925.1|920.1|924.8|919.8|12
1702250700000|2023-12-10 23:25:00|924.9|919.9|924.8|919.8|925|920|924.7|919.7|14
1702251000000|2023-12-10 23:30:00|924.7|919.7|924.8|919.8|924.8|919.8|924.5|919.5|7
1702251300000|2023-12-10 23:35:00|924.7|919.7|924.5|919.5|924.8|919.8|924.4|919.4|14
1702251600000|2023-12-10 23:40:00|924.6|919.6|924.5|919.5|924.6|919.6|924.4|919.4|11
1702251900000|2023-12-10 23:45:00|924.6|919.6|924.9|919.9|924.9|919.9|924.5|919.5|6
1702252200000|2023-12-10 23:50:00|925|920|925.3|920.3|925.5|920.5|924.9|919.9|15
1702252500000|2023-12-10 23:55:00|925.2|920.2|925.9|920.9|926|921|925.2|920.2|14
1702252800000|2023-12-11 00:00:00|926|921|925.2|920.2|926|921|924.8|919.8|28
1702253100000|2023-12-11 00:05:00|925.3|920.3|925.2|920.2|925.3|920.3|925.2|920.2|18
1702253400000|2023-12-11 00:10:00|925.1|920.1|925.6|920.6|925.7|920.7|924.9|919.9|18
1702253700000|2023-12-11 00:15:00|925.5|920.5|925.5|920.5|925.7|920.7|925.4|920.4|19
1702254000000|2023-12-11 00:20:00|925.6|920.6|926.1|921.1|926.1|921.1|925.5|920.5|16
1702254300000|2023-12-11 00:25:00|926|921|925.8|920.8|926.6|921.6|925.5|920.5|41
1702254600000|2023-12-11 00:30:00|925.7|920.7|926.1|921.1|926.2|921.2|925.1|920.1|29
1702254900000|2023-12-11 00:35:00|926.2|921.2|926.7|921.7|926.7|921.7|925.9|920.9|17
1702255200000|2023-12-11 00:40:00|926.6|921.6|926.4|921.4|926.8|921.8|925.9|920.9|26
1702255500000|2023-12-11 00:45:00|926.5|921.5|926.3|921.3|926.7|921.7|926.3|921.3|16
1702255800000|2023-12-11 00:50:00|926.2|921.2|925.3|920.3|926.4|921.4|925.2|920.2|32
1702256100000|2023-12-11 00:55:00|925.4|920.4|925.2|920.2|925.7|920.7|925.2|920.2|24
1702256400000|2023-12-11 01:00:00|925.1|920.1|923.4|918.4|925.2|920.2|923.3|918.3|58
1702256700000|2023-12-11 01:05:00|923.3|918.3|923.3|918.3|923.5|918.5|922.9|917.9|61
1702257000000|2023-12-11 01:10:00|923.4|918.4|923.9|918.9|923.9|918.9|922.6|917.6|38
1702257300000|2023-12-11 01:15:00|923.8|918.8|923.3|918.3|923.8|918.8|922.6|917.6|90
1702257600000|2023-12-11 01:20:00|923.4|918.4|923.9|918.9|923.9|918.9|923.2|918.2|36
1702257900000|2023-12-11 01:25:00|923.8|918.8|923.8|918.8|924|919|923.5|918.5|32
1702258200000|2023-12-11 01:30:00|923.9|918.9|923.5|918.5|924|919|922.5|917.5|64
1702258500000|2023-12-11 01:35:00|923.6|918.6|925.3|920.3|925.4|920.4|923.5|918.5|47
1702258800000|2023-12-11 01:40:00|925.2|920.2|924.2|919.2|925.4|920.4|924.2|919.2|53
1702259100000|2023-12-11 01:45:00|924.1|919.1|923.8|918.8|924.3|919.3|923.4|918.4|38
1702259400000|2023-12-11 01:50:00|923.9|918.9|923.2|918.2|924.2|919.2|923.1|918.1|39
1702259700000|2023-12-11 01:55:00|923.1|918.1|923.7|918.7|923.9|918.9|923.1|918.1|36
1702260000000|2023-12-11 02:00:00|923.6|918.6|923.2|918.2|923.7|918.7|923.2|918.2|37
1702260300000|2023-12-11 02:05:00|923.1|918.1|923.3|918.3|923.6|918.6|922.9|917.9|31
1702260600000|2023-12-11 02:10:00|923.4|918.4|921|919.2|923.4|919.6|921|918|20
1702260900000|2023-12-11 02:15:00|921.1|919.3|921.3|919.5|921.3|919.5|921|919.2|13
1702261200000|2023-12-11 02:20:00|921.4|919.6|921.1|919.3|923|919.6|921.1|918|12
1702261500000|2023-12-11 02:25:00|921.2|919.4|921.2|919.4|921.2|919.4|921.1|919.3|3
1702263600000|2023-12-11 03:00:00|921.9|916.9|921.5|916.5|921.9|916.9|921.5|916.5|4
1702263900000|2023-12-11 03:05:00|921.6|916.6|922|917|922|917|921.6|916.6|17
1702264200000|2023-12-11 03:10:00|922.1|917.1|919.8|918|922.3|918|919.8|916.5|30
1702264500000|2023-12-11 03:15:00|921.5|916.5|922|917|922|917|921.4|916.4|23
1702264800000|2023-12-11 03:20:00|921.9|916.9|921.9|916.9|922.1|917.1|921.8|916.8|11
1702265100000|2023-12-11 03:25:00|922|917|921.9|916.9|922.1|917.1|921.8|916.8|8
1702265400000|2023-12-11 03:30:00|921.8|916.8|921.9|916.9|921.9|916.9|921.8|916.8|2
1702268400000|2023-12-11 04:20:00|920.6|915.6|920.5|915.5|920.6|915.6|920.4|915.4|3
1702268700000|2023-12-11 04:25:00|920.6|915.6|920.5|915.5|921|916|920.5|915.5|11
1702269000000|2023-12-11 04:30:00|920.4|915.4|920.4|915.4|920.6|915.6|920.2|915.2|13
1702269300000|2023-12-11 04:35:00|920.2|915.2|920.6|915.6|920.6|915.6|919.6|914.6|17
1702269600000|2023-12-11 04:40:00|920.5|915.5|920.1|915.1|920.6|915.6|920|915|13
1702269900000|2023-12-11 04:45:00|920|915|919.7|914.7|920.1|915.1|919.6|914.6|8
1702270200000|2023-12-11 04:50:00|919.8|914.8|920|915|920|915|919.8|914.8|3
1702270500000|2023-12-11 04:55:00|920.4|915.4|920.5|915.5|920.5|915.5|920.1|915.1|9
1702270800000|2023-12-11 05:00:00|920.4|915.4|920.7|915.7|920.8|915.8|920.3|915.3|13
1702271100000|2023-12-11 05:05:00|920.8|915.8|920.7|915.7|920.8|915.8|920.5|915.5|9
1702271400000|2023-12-11 05:10:00|920.9|915.9|921.2|916.2|921.3|916.3|920.8|915.8|20
1702271700000|2023-12-11 05:15:00|921.1|916.1|921.2|916.2|921.2|916.2|921.1|916.1|6
1702272000000|2023-12-11 05:20:00|921.3|916.3|921.4|916.4|921.5|916.5|921.2|916.2|10
1702272300000|2023-12-11 05:25:00|921.3|916.3|922.2|917.2|922.2|917.2|921.3|916.3|15
1702272600000|2023-12-11 05:30:00|922.3|917.3|922.2|917.2|922.3|917.3|922|917|23
1702272900000|2023-12-11 05:35:00|922.1|917.1|922.3|917.3|922.3|917.3|921.6|916.6|22
1702273200000|2023-12-11 05:40:00|922.4|917.4|922.3|917.3|922.6|917.6|922.2|917.2|20
1702273500000|2023-12-11 05:45:00|922.7|917.7|922.5|917.5|922.7|917.7|922.2|917.2|6
1702273800000|2023-12-11 05:50:00|922.4|917.4|922.5|917.5|922.6|917.6|922.3|917.3|16
1702274100000|2023-12-11 05:55:00|922.4|917.4|922.7|917.7|922.7|917.7|922.3|917.3|14
1702274400000|2023-12-11 06:00:00|922.8|917.8|923|918|923.2|918.2|922.6|917.6|27
1702274700000|2023-12-11 06:05:00|923.2|918.2|923.3|918.3|923.5|918.5|923.2|918.2|31
1702275000000|2023-12-11 06:10:00|923.2|918.2|923.7|918.7|924|919|923|918|25
1702275300000|2023-12-11 06:15:00|923.5|918.5|924.1|919.1|924.3|919.3|923.5|918.5|20
1702275600000|2023-12-11 06:20:00|924|919|924|919|924.4|919.4|923.8|918.8|21
1702275900000|2023-12-11 06:25:00|924.1|919.1|925.1|920.1|925.4|920.4|924.1|919.1|27
1702276200000|2023-12-11 06:30:00|925.2|920.2|925|920|925.4|920.4|925|920|22
1702276500000|2023-12-11 06:35:00|924.7|919.7|924.6|919.6|925|920|924.4|919.4|22
1702276800000|2023-12-11 06:40:00|924.5|919.5|923.9|918.9|924.5|919.5|923.8|918.8|14
1702277100000|2023-12-11 06:45:00|923.8|918.8|922.9|917.9|923.8|918.8|922.9|917.9|41
1702277400000|2023-12-11 06:50:00|922.8|917.8|923.1|918.1|923.2|918.2|922.4|917.4|21
1702277700000|2023-12-11 06:55:00|923.2|918.2|923.8|918.8|924.2|919.2|923.1|918.1|22
1702278000000|2023-12-11 07:00:00|923.9|918.9|923.6|918.6|923.9|918.9|923.4|918.4|24
1702278300000|2023-12-11 07:05:00|923.5|918.5|923.9|918.9|923.9|918.9|923.3|918.3|24
1702278600000|2023-12-11 07:10:00|923.8|918.8|924.5|919.5|924.5|919.5|923.6|918.6|20
1702278900000|2023-12-11 07:15:00|924.4|919.4|924.7|919.7|924.8|919.8|924.4|919.4|22
1702279200000|2023-12-11 07:20:00|924.8|919.8|924.9|919.9|925.4|920.4|924.8|919.8|15
1702279500000|2023-12-11 07:25:00|925|920|925.2|920.2|925.5|920.5|925|920|23
1702279800000|2023-12-11 07:30:00|925.1|920.1|924.5|919.5|925.2|920.2|924.4|919.4|34
1702280100000|2023-12-11 07:35:00|924.7|919.7|925.2|920.2|925.5|920.5|924.7|919.7|17
1702280400000|2023-12-11 07:40:00|925|920|923.8|918.8|925|920|923.3|918.3|36
1702280700000|2023-12-11 07:45:00|923.9|918.9|923.3|918.3|924.1|919.1|923.3|918.3|31
1702281000000|2023-12-11 07:50:00|923.4|918.4|923.1|918.1|924.3|919.3|923.1|918.1|21
1702281300000|2023-12-11 07:55:00|923.2|918.2|922.4|917.4|923.3|918.3|922.4|917.4|41
1702281600000|2023-12-11 08:00:00|922.5|917.5|924|919|924.2|919.2|922.5|917.5|54
1702281900000|2023-12-11 08:05:00|924.1|919.1|925.2|920.2|925.8|920.8|924.1|919.1|41
1702282200000|2023-12-11 08:10:00|925.1|920.1|925.5|920.5|926.3|921.3|925.1|920.1|37
1702282500000|2023-12-11 08:15:00|925.6|920.6|926.1|921.1|926.1|921.1|924.9|919.9|34
1702282800000|2023-12-11 08:20:00|926.2|921.2|926.8|921.8|926.8|921.8|926.2|921.2|33
1702283100000|2023-12-11 08:25:00|926.7|921.7|927.1|922.1|927.9|922.9|926.7|921.7|59
1702283400000|2023-12-11 08:30:00|927|922|927.9|922.9|927.9|922.9|927|922|33
1702283700000|2023-12-11 08:35:00|927.8|922.8|926.7|921.7|928.4|923.4|926.1|921.1|54
1702284000000|2023-12-11 08:40:00|926.8|921.8|925.8|920.8|927|922|925.7|920.7|28
1702284300000|2023-12-11 08:45:00|925.7|920.7|926.7|921.7|926.7|921.7|925.4|920.4|35
1702284600000|2023-12-11 08:50:00|926.8|921.8|926.7|921.7|927.1|922.1|926.4|921.4|21
1702284900000|2023-12-11 08:55:00|926.5|921.5|926.2|921.2|926.6|921.6|925.9|920.9|23
1702285200000|2023-12-11 09:00:00|926.3|921.3|925.3|920.3|926.5|921.5|925.1|920.1|57
1702285500000|2023-12-11 09:05:00|925.2|920.2|924.6|919.6|925.4|920.4|924.4|919.4|36
1702285800000|2023-12-11 09:10:00|924.7|919.7|923|918|924.7|919.7|923|918|38
1702286100000|2023-12-11 09:15:00|923.2|918.2|922.4|917.4|923.2|918.2|922.3|917.3|41
1702286400000|2023-12-11 09:20:00|922.3|917.3|923|918|923.2|918.2|922.3|917.3|21
1702286700000|2023-12-11 09:25:00|923.2|918.2|925|920|925.3|920.3|923.1|918.1|55
1702287000000|2023-12-11 09:30:00|924.8|919.8|925|920|925.3|920.3|924.4|919.4|38
1702287300000|2023-12-11 09:35:00|924.9|919.9|924.4|919.4|925.1|920.1|923.8|918.8|62
1702287600000|2023-12-11 09:40:00|924.3|919.3|923.9|918.9|924.9|919.9|923.8|918.8|30
1702287900000|2023-12-11 09:45:00|924|919|923.3|918.3|925|920|923.1|918.1|40
1702288200000|2023-12-11 09:50:00|923.5|918.5|923.3|918.3|923.8|918.8|922.8|917.8|40
1702288500000|2023-12-11 09:55:00|923.4|918.4|923.1|918.1|923.7|918.7|923.1|918.1|46
1702288800000|2023-12-11 10:00:00|923.2|918.2|922.9|917.9|923.3|918.3|922.6|917.6|23
1702289100000|2023-12-11 10:05:00|922.8|917.8|922.7|917.7|923.1|918.1|922.4|917.4|29
1702289400000|2023-12-11 10:10:00|922.6|917.6|923.5|918.5|923.5|918.5|922.5|917.5|18
1702289700000|2023-12-11 10:15:00|923.6|918.6|924|919|924.6|919.6|923.6|918.6|23
1702290000000|2023-12-11 10:20:00|924.1|919.1|925|920|925.2|920.2|924.1|919.1|40
1702290300000|2023-12-11 10:25:00|925.1|920.1|925.8|920.8|926.2|921.2|925|920|28
1702290600000|2023-12-11 10:30:00|926|921|926.7|921.7|926.7|921.7|925.7|920.7|24
1702290900000|2023-12-11 10:35:00|926.6|921.6|927.3|922.3|927.3|922.3|926.6|921.6|28
1702291200000|2023-12-11 10:40:00|927.5|922.5|927.7|922.7|928.3|923.3|927.3|922.3|50
1702291500000|2023-12-11 10:45:00|927.8|922.8|927.8|922.8|928.3|923.3|927.7|922.7|59
1702291800000|2023-12-11 10:50:00|927.9|922.9|928.5|923.5|928.6|923.6|927.7|922.7|27
1702292100000|2023-12-11 10:55:00|928.4|923.4|927.8|922.8|928.6|923.6|927.6|922.6|29
1702292400000|2023-12-11 11:00:00|927.7|922.7|928.5|923.5|929.1|924.1|927.7|922.7|30
1702292700000|2023-12-11 11:05:00|928.6|923.6|927.5|922.5|928.8|923.8|927|922|29
1702293000000|2023-12-11 11:10:00|927.6|922.6|927.9|922.9|928.2|923.2|927.5|922.5|19
1702293300000|2023-12-11 11:15:00|927.8|922.8|927.7|922.7|928.3|923.3|927.4|922.4|16
1702293600000|2023-12-11 11:20:00|927.6|922.6|927.1|922.1|927.6|922.6|927.1|922.1|28
1702293900000|2023-12-11 11:25:00|927|922|928|923|928|923|927|922|18
1702294200000|2023-12-11 11:30:00|928.1|923.1|928.6|923.6|928.6|923.6|928.1|923.1|14
1702294500000|2023-12-11 11:35:00|928.7|923.7|928.1|923.1|929.3|924.3|927.6|922.6|27
1702294800000|2023-12-11 11:40:00|928.2|923.2|927.6|922.6|928.8|923.8|927.6|922.6|28
1702295100000|2023-12-11 11:45:00|927.8|922.8|927.2|922.2|927.9|922.9|927|922|17
1702295400000|2023-12-11 11:50:00|927.3|922.3|928|923|928|923|927.3|922.3|18
1702295700000|2023-12-11 11:55:00|927.9|922.9|927.6|922.6|928|923|926.9|921.9|29
1702296000000|2023-12-11 12:00:00|927.7|922.7|927.6|922.6|928|923|927.3|922.3|47
1702296300000|2023-12-11 12:05:00|927.5|922.5|927.8|922.8|927.9|922.9|927|922|44
1702296600000|2023-12-11 12:10:00|927.7|922.7|928.2|923.2|928.3|923.3|927.4|922.4|45
1702296900000|2023-12-11 12:15:00|928.3|923.3|928.2|923.2|928.8|923.8|928.2|923.2|18
1702297200000|2023-12-11 12:20:00|928.1|923.1|928.3|923.3|928.4|923.4|928.1|923.1|15
1702297500000|2023-12-11 12:25:00|928.2|923.2|927.5|922.5|928.5|923.5|927.4|922.4|37
1702297800000|2023-12-11 12:30:00|927.6|922.6|927.2|922.2|927.7|922.7|926.9|921.9|46
1702298100000|2023-12-11 12:35:00|927.1|922.1|928.8|923.8|928.9|923.9|927|922|40
1702298400000|2023-12-11 12:40:00|928.7|923.7|928.9|923.9|929.1|924.1|928.6|923.6|21
1702298700000|2023-12-11 12:45:00|928.8|923.8|929.9|924.9|929.9|924.9|928.7|923.7|35
1702299000000|2023-12-11 12:50:00|930|925|929.5|924.5|930.3|925.3|929.4|924.4|36
1702299300000|2023-12-11 12:55:00|929.6|924.6|930.7|925.7|930.7|925.7|929.4|924.4|37
1702299600000|2023-12-11 13:00:00|930.6|925.6|929.9|924.9|931.6|926.6|929.8|924.8|78
1702299900000|2023-12-11 13:05:00|929.8|924.8|927.6|922.6|930.1|925.1|926.6|921.6|86
1702300200000|2023-12-11 13:10:00|927.7|922.7|929.3|924.3|929.6|924.6|927.7|922.7|70
1702300500000|2023-12-11 13:15:00|929.4|924.4|929.3|924.3|930|925|928.5|923.5|50
1702300800000|2023-12-11 13:20:00|929.4|924.4|932.4|927.4|932.7|927.7|929.3|924.3|128
1702301100000|2023-12-11 13:25:00|932.2|927.2|929.3|924.3|932.5|927.5|929|924|93
1702301400000|2023-12-11 13:30:00|929|924|925.8|920.8|929.4|924.4|925.7|920.7|132
1702301700000|2023-12-11 13:35:00|925.7|920.7|928.5|923.5|928.5|923.5|925.7|920.7|126
1702302000000|2023-12-11 13:40:00|928.7|923.7|927.8|922.8|929.4|924.4|927.4|922.4|89
1702302300000|2023-12-11 13:45:00|928|923|927.9|922.9|929.9|924.9|927.6|922.6|93
1702302600000|2023-12-11 13:50:00|927.6|922.6|927.3|922.3|929.4|924.4|927.1|922.1|100
1702302900000|2023-12-11 13:55:00|927.2|922.2|927.3|922.3|928.3|923.3|926.8|921.8|99
1702303200000|2023-12-11 14:00:00|927.4|922.4|926.4|921.4|927.8|922.8|926.4|921.4|131
1702303500000|2023-12-11 14:05:00|926.2|921.2|928.5|923.5|929.9|924.9|925.9|920.9|101
1702303800000|2023-12-11 14:10:00|928.6|923.6|928.2|923.2|929.3|924.3|927.7|922.7|114
1702304100000|2023-12-11 14:15:00|928|923|927.3|922.3|928.4|923.4|927|922|89
1702304400000|2023-12-11 14:20:00|927.1|922.1|925.8|920.8|927.1|922.1|925.7|920.7|74
1702304700000|2023-12-11 14:25:00|925.9|920.9|924.3|919.3|925.9|920.9|923.8|918.8|62
1702305000000|2023-12-11 14:30:00|924.4|919.4|919.9|914.9|924.6|919.6|919.9|914.9|153
1702305300000|2023-12-11 14:35:00|920.1|915.1|919.3|914.3|921.3|916.3|919.3|914.3|116
1702305600000|2023-12-11 14:40:00|919.4|914.4|918.8|913.8|920.4|915.4|918.3|913.3|83
1702305900000|2023-12-11 14:45:00|919|914|919.7|914.7|920.1|915.1|917.5|912.5|99
1702306200000|2023-12-11 14:50:00|919.6|914.6|919.4|914.4|919.9|914.9|918.7|913.7|81
1702306500000|2023-12-11 14:55:00|919.5|914.5|920.4|915.4|920.9|915.9|919.1|914.1|94
1702306800000|2023-12-11 15:00:00|920.3|915.3|919.4|914.4|920.8|915.8|919.4|914.4|92
1702307100000|2023-12-11 15:05:00|919.5|914.5|921.7|916.7|922.4|917.4|919.4|914.4|104
1702307400000|2023-12-11 15:10:00|921.5|916.5|922.2|917.2|922.6|917.6|920.9|915.9|77
1702307700000|2023-12-11 15:15:00|922.1|917.1|921.5|916.5|923|918|921.5|916.5|90
1702308000000|2023-12-11 15:20:00|921.6|916.6|920.5|915.5|922.1|917.1|920.1|915.1|69
1702308300000|2023-12-11 15:25:00|920.6|915.6|920.4|915.4|920.8|915.8|919.9|914.9|83
1702308600000|2023-12-11 15:30:00|920.5|915.5|922|917|922.1|917.1|919.4|914.4|88
1702308900000|2023-12-11 15:35:00|921.9|916.9|922.4|917.4|922.4|917.4|921.1|916.1|58
1702309200000|2023-12-11 15:40:00|922.5|917.5|923.7|918.7|924.2|919.2|922.1|917.1|95
1702309500000|2023-12-11 15:45:00|923.8|918.8|924.6|919.6|925.5|920.5|923.8|918.8|68
1702309800000|2023-12-11 15:50:00|924.3|919.3|922.7|917.7|924.4|919.4|920.5|916.6|55
1702310100000|2023-12-11 15:55:00|922.8|917.8|921.7|916.7|923.3|918.3|921.3|916.3|47
1702310400000|2023-12-11 16:00:00|921.6|916.6|922|917|922.6|917.6|921.2|916.2|82
1702310700000|2023-12-11 16:05:00|922.2|917.2|922.9|917.9|923.6|918.6|922.1|917.1|59
1702311000000|2023-12-11 16:10:00|923.1|918.1|920.8|915.8|923.3|918.3|920.7|915.7|66
1702311300000|2023-12-11 16:15:00|920.9|915.9|920.3|915.3|921.3|916.3|919.7|914.7|49
1702311600000|2023-12-11 16:20:00|920.4|915.4|918.3|913.3|920.5|915.5|918.2|913.2|48
1702311900000|2023-12-11 16:25:00|918.4|913.4|918.6|913.6|918.7|913.7|918|913|48
1702312200000|2023-12-11 16:30:00|918.7|913.7|916.8|911.8|918.8|913.8|916.5|911.5|60
1702312500000|2023-12-11 16:35:00|916.7|911.7|918.1|913.1|918.2|913.2|916.6|911.6|67
1702312800000|2023-12-11 16:40:00|918|913|918|913|918.6|913.6|917.9|912.9|41
1702313100000|2023-12-11 16:45:00|917.9|912.9|917.7|912.7|918|913|917.7|912.7|25
1702313400000|2023-12-11 16:50:00|917.8|912.8|918.2|913.2|918.6|913.6|917.8|912.8|34
1702313700000|2023-12-11 16:55:00|918.1|913.1|918.3|913.3|918.6|913.6|918|913|40
1702314000000|2023-12-11 17:00:00|918.4|913.4|919.4|914.4|919.5|914.5|918.4|913.4|39
1702314300000|2023-12-11 17:05:00|919.5|914.5|918.5|913.5|919.5|914.5|918.5|913.5|27
1702314600000|2023-12-11 17:10:00|918.6|913.6|918.6|913.6|919|914|918.4|913.4|22
1702314900000|2023-12-11 17:15:00|918.5|913.5|917.4|912.4|918.5|913.5|917.4|912.4|21
1702315200000|2023-12-11 17:20:00|917.2|912.2|918.3|913.3|918.6|913.6|917.2|912.2|30
1702315500000|2023-12-11 17:25:00|918.2|913.2|917.6|912.6|918.4|913.4|917.6|912.6|31
1702315800000|2023-12-11 17:30:00|917.5|912.5|916.7|911.7|917.6|912.6|916.7|911.7|22
1702316100000|2023-12-11 17:35:00|916.8|911.8|917.4|912.4|917.6|912.6|916.8|911.8|21
1702316400000|2023-12-11 17:40:00|917.6|912.6|918|913|918.4|913.4|917.5|912.5|24
1702316700000|2023-12-11 17:45:00|918.1|913.1|917|912|918.1|913.1|917|912|21
1702317000000|2023-12-11 17:50:00|916.9|911.9|915.8|910.8|916.9|911.9|915.7|910.7|28
1702317300000|2023-12-11 17:55:00|915.6|910.6|915.5|910.5|915.9|910.9|915.3|910.3|30
1702317600000|2023-12-11 18:00:00|915.6|910.6|916.6|911.6|917.1|912.1|915.5|910.5|118
1702317900000|2023-12-11 18:05:00|916.5|911.5|917.2|912.2|917.4|912.4|916.5|911.5|54
1702318200000|2023-12-11 18:10:00|917.3|912.3|918.9|913.9|919|914|917.3|912.3|26
1702318500000|2023-12-11 18:15:00|918.8|913.8|918|913|918.8|913.8|918|913|25
1702318800000|2023-12-11 18:20:00|918.1|913.1|917.6|912.6|918.1|913.1|917.6|912.6|22
1702319100000|2023-12-11 18:25:00|917.7|912.7|917.4|912.4|917.7|912.7|917.1|912.1|22
1702319400000|2023-12-11 18:30:00|917.5|912.5|917.9|912.9|918|913|917.4|912.4|16
1702319700000|2023-12-11 18:35:00|918|913|917.6|912.6|918.1|913.1|917.6|912.6|14
1702320000000|2023-12-11 18:40:00|917.5|912.5|917.6|912.6|917.7|912.7|917.5|912.5|16
1702320300000|2023-12-11 18:45:00|917.5|912.5|917.7|912.7|917.8|912.8|917.5|912.5|11
1702320600000|2023-12-11 18:50:00|917.8|912.8|918.4|913.4|918.4|913.4|917.8|912.8|8
1702320900000|2023-12-11 18:55:00|918.3|913.3|918.4|913.4|918.4|913.4|918.3|913.3|4
1702321200000|2023-12-11 19:00:00|918.5|913.5|918.7|913.7|918.7|913.7|918.5|913.5|7
1702321500000|2023-12-11 19:05:00|918.6|913.6|918.5|913.5|918.7|913.7|918.4|913.4|7
1702321800000|2023-12-11 19:10:00|918.4|913.4|918.2|913.2|918.4|913.4|918.2|913.2|7
1702322100000|2023-12-11 19:15:00|918.3|913.3|918.1|913.1|918.3|913.3|918|913|8
1702322400000|2023-12-11 19:20:00|918.2|913.2|918.3|913.3|918.4|913.4|918.1|913.1|10
1702322700000|2023-12-11 19:25:00|918.4|913.4|918.2|913.2|918.4|913.4|918.1|913.1|9
1702323000000|2023-12-11 19:30:00|918.3|913.3|918.1|913.1|918.4|913.4|918.1|913.1|5
1702323300000|2023-12-11 19:35:00|917.9|912.9|917.6|912.6|917.9|912.9|917.6|912.6|8
1702323600000|2023-12-11 19:40:00|917.5|912.5|917.7|912.7|917.7|912.7|917.5|912.5|5
1702323900000|2023-12-11 19:45:00|917.6|912.6|917.8|912.8|917.9|912.9|917.6|912.6|7
1702324200000|2023-12-11 19:50:00|916.9|911.9|917.9|912.9|918.1|913.1|916.9|911.9|7
1702324500000|2023-12-11 19:55:00|917.8|912.8|917.9|912.9|918|913|917.8|912.8|8
1702324800000|2023-12-11 20:00:00|918|913|917.8|912.8|918.2|913.2|917.7|912.7|10
1702325100000|2023-12-11 20:05:00|917.7|912.7|917.7|912.7|917.8|912.8|917.7|912.7|3
1702325400000|2023-12-11 20:10:00|917.6|912.6|917.6|912.6|917.7|912.7|917.6|912.6|5
1702325700000|2023-12-11 20:15:00|917.8|912.8|917.6|912.6|917.9|912.9|917.5|912.5|11
1702326000000|2023-12-11 20:20:00|917.7|912.7|917.8|912.8|918|913|917.6|912.6|13
1702326300000|2023-12-11 20:25:00|917.9|912.9|917.8|912.8|918|913|917.7|912.7|8
1702326600000|2023-12-11 20:30:00|917.9|912.9|917.6|912.6|917.9|912.9|917.6|912.6|6
1702326900000|2023-12-11 20:35:00|917.7|912.7|917|912|917.7|912.7|917|912|10
1702327200000|2023-12-11 20:40:00|916.9|911.9|916.8|911.8|917|912|916.7|911.7|5
1702327500000|2023-12-11 20:45:00|916.9|911.9|916.8|911.8|916.9|911.9|916.8|911.8|4
1702327800000|2023-12-11 20:50:00|916.7|911.7|917|912|917|912|916.7|911.7|18
1702328100000|2023-12-11 20:55:00|916.9|911.9|917.3|912.3|917.4|912.4|916.9|911.9|13
1702328400000|2023-12-11 21:00:00|917.2|912.2|917.2|912.2|917.4|912.4|917.1|912.1|8
1702328700000|2023-12-11 21:05:00|917.1|912.1|917.2|912.2|917.2|912.2|917.1|912.1|2
1702329000000|2023-12-11 21:10:00|917.1|912.1|916.8|911.8|917.2|912.2|916.8|911.8|7
1702329300000|2023-12-11 21:15:00|916.9|911.9|917|912|917.1|912.1|916.8|911.8|6
1702329600000|2023-12-11 21:20:00|917.1|912.1|917.1|912.1|917.1|912.1|917|912|7
1702330200000|2023-12-11 21:30:00|916|911|915.8|910.8|916|911|915.8|910.8|5
1702330800000|2023-12-11 21:40:00|915.7|910.7|915.8|910.8|915.9|910.9|915.7|910.7|8
1702331100000|2023-12-11 21:45:00|915.7|910.7|915.5|910.5|915.9|910.9|915.5|910.5|14
1702331400000|2023-12-11 21:50:00|915.6|910.6|915.9|910.9|915.9|910.9|915.5|910.5|14
1702331700000|2023-12-11 21:55:00|915.8|910.8|915.9|910.9|916|911|915.7|910.7|17
1702335600000|2023-12-11 23:00:00|916.4|911.4|915.7|910.7|916.4|911.4|915.6|910.6|13
1702335900000|2023-12-11 23:05:00|916.7|911.7|916.7|911.7|916.8|911.8|916.5|911.5|8
1702336200000|2023-12-11 23:10:00|916.6|911.6|917.1|912.1|917.2|912.2|916.6|911.6|12
1702336500000|2023-12-11 23:15:00|917|912|917.1|912.1|917.1|912.1|916.9|911.9|16
1702336800000|2023-12-11 23:20:00|917.2|912.2|917.5|912.5|917.5|912.5|917.1|912.1|10
1702337100000|2023-12-11 23:25:00|917.7|912.7|917.6|912.6|917.8|912.8|917.5|912.5|10
1702337400000|2023-12-11 23:30:00|917.5|912.5|917.5|912.5|917.7|912.7|917.5|912.5|8
1702337700000|2023-12-11 23:35:00|917.4|912.4|917.5|912.5|917.5|912.5|917.4|912.4|2
1702338000000|2023-12-11 23:40:00|917.6|912.6|917.8|912.8|917.9|912.9|917.6|912.6|9
1702338300000|2023-12-11 23:45:00|917.7|912.7|917.7|912.7|917.7|912.7|917.5|912.5|5
1702338600000|2023-12-11 23:50:00|917.6|912.6|917.5|912.5|917.7|912.7|917.5|912.5|10
1702338900000|2023-12-11 23:55:00|917.6|912.6|917.6|912.6|917.6|912.6|917.6|912.6|1
1702339200000|2023-12-12 00:00:00|917.5|912.5|917.4|912.4|917.5|912.5|917.4|912.4|2
1702339500000|2023-12-12 00:05:00|917.5|912.5|917.4|912.4|917.5|912.5|917.4|912.4|4
1702339800000|2023-12-12 00:10:00|917.5|912.5|917.4|912.4|917.5|912.5|917.4|912.4|2
1702340100000|2023-12-12 00:15:00|916.4|911.4|916|911|917.2|912.2|916|911|50
1702340400000|2023-12-12 00:20:00|916.5|911.5|916.3|911.3|917|912|915.9|910.9|36
1702340700000|2023-12-12 00:25:00|916.7|911.7|917.3|912.3|917.5|912.5|916.3|911.3|42
1702341000000|2023-12-12 00:30:00|916.8|911.8|917|912|917.6|912.6|916.5|911.5|50
1702341300000|2023-12-12 00:35:00|917.2|912.2|916.7|911.7|917.9|912.9|916.5|911.5|86
1702341600000|2023-12-12 00:40:00|917.1|912.1|917.1|912.1|917.7|912.7|916.5|911.5|57
1702341900000|2023-12-12 00:45:00|917.5|912.5|917.8|912.8|918|913|917|912|103
1702342200000|2023-12-12 00:50:00|917.4|912.4|917|912|918.1|913.1|917|912|55
1702342500000|2023-12-12 00:55:00|917.1|912.1|917.2|912.2|918|913|917|912|55
1702342800000|2023-12-12 01:00:00|917.8|912.8|917.5|912.5|918|913|917.2|912.2|99
1702343100000|2023-12-12 01:05:00|917.9|912.9|917.4|912.4|918|913|916.9|911.9|85
1702343400000|2023-12-12 01:10:00|917.8|912.8|916.8|911.8|918|913|916.6|911.6|92
1702343700000|2023-12-12 01:15:00|917.2|912.2|918|913|918.1|913.1|916.6|911.6|113
1702344000000|2023-12-12 01:20:00|917.4|912.4|916.9|911.9|918|913|916.9|911.9|76
1702344300000|2023-12-12 01:25:00|917.3|912.3|917|912|917.6|912.6|916.8|911.8|52
1702344600000|2023-12-12 01:30:00|917.4|912.4|916.8|911.8|917.9|912.9|916.8|911.8|78
1702344900000|2023-12-12 01:35:00|917.3|912.3|917.6|912.6|917.8|912.8|916.8|911.8|73
1702345200000|2023-12-12 01:40:00|917.2|912.2|917|912|917.7|912.7|916.5|911.5|73
1702345500000|2023-12-12 01:45:00|916.6|911.6|917.5|912.5|917.6|912.6|916.5|911.5|91
1702345800000|2023-12-12 01:50:00|917.3|912.3|918.1|913.1|918.4|913.4|917.3|912.3|62
1702346100000|2023-12-12 01:55:00|917.8|912.8|917.7|912.7|918.4|913.4|917.3|912.3|121
1702346400000|2023-12-12 02:00:00|917.3|912.3|917.3|912.3|917.8|912.8|917|912|89
1702346700000|2023-12-12 02:05:00|917.1|912.1|917.2|912.2|918.1|913.1|916.6|911.6|112
1702347000000|2023-12-12 02:10:00|917.6|912.6|917.5|912.5|917.9|912.9|917|912|99
1702347300000|2023-12-12 02:15:00|917.3|912.3|917.3|912.3|917.8|912.8|917.3|912.3|42
1702347600000|2023-12-12 02:20:00|917.6|912.6|917.3|912.3|917.8|912.8|916.7|911.7|76
1702347900000|2023-12-12 02:25:00|917|912|916.8|911.8|917.4|912.4|916.8|911.8|64
1702348200000|2023-12-12 02:30:00|917.1|912.1|916.5|911.5|917.1|912.1|916.1|911.1|47
1702348500000|2023-12-12 02:35:00|916.2|911.2|916.2|911.2|916.6|911.6|915.9|910.9|58
1702348800000|2023-12-12 02:40:00|915.9|910.9|915.9|910.9|916.3|911.3|915.6|910.6|59
1702349100000|2023-12-12 02:45:00|916.1|911.1|916|911|916.5|911.5|915.8|910.8|54
1702349400000|2023-12-12 02:50:00|916.4|911.4|916|911|916.5|911.5|915.9|910.9|124
1702349700000|2023-12-12 02:55:00|916.3|911.3|916.4|911.4|917|912|916|911|81
1702350000000|2023-12-12 03:00:00|916.6|911.6|917.5|912.5|917.6|912.6|916.3|911.3|37
1702350300000|2023-12-12 03:05:00|917.2|912.2|917.4|912.4|917.6|912.6|916.9|911.9|99
1702350600000|2023-12-12 03:10:00|917.5|912.5|918|913|918.4|913.4|917.1|912.1|103
1702350900000|2023-12-12 03:15:00|918.2|913.2|918.3|913.3|918.4|913.4|917.8|912.8|48
1702351200000|2023-12-12 03:20:00|918|913|918.1|913.1|918.7|913.7|917.9|912.9|56
1702351500000|2023-12-12 03:25:00|918.4|913.4|919.3|914.3|919.6|914.6|918.2|913.2|75
1702351800000|2023-12-12 03:30:00|919.4|914.4|919.4|914.4|919.9|914.9|919|914|94
1702352100000|2023-12-12 03:35:00|919.7|914.7|920|915|920.1|915.1|919.2|914.2|59
1702352400000|2023-12-12 03:40:00|919.7|914.7|920|915|920.2|915.2|919.6|914.6|63
1702352700000|2023-12-12 03:45:00|919.8|914.8|919.7|914.7|920.4|915.4|919.7|914.7|45
1702353000000|2023-12-12 03:50:00|920.1|915.1|919.8|914.8|920.2|915.2|919.7|914.7|45
1702353300000|2023-12-12 03:55:00|920|915|919.6|914.6|920|915|919.3|914.3|39
1702353600000|2023-12-12 04:00:00|919.3|914.3|918.9|913.9|919.7|914.7|918.9|913.9|46
1702353900000|2023-12-12 04:05:00|918.8|913.8|919.1|914.1|919.6|914.6|918.8|913.8|29
1702354200000|2023-12-12 04:10:00|919.3|914.3|919.3|914.3|919.6|914.6|919|914|41
1702354500000|2023-12-12 04:15:00|919|914|919.7|914.7|919.7|914.7|918.8|913.8|38
1702354800000|2023-12-12 04:20:00|919.3|914.3|919.5|914.5|919.8|914.8|919.3|914.3|24
1702355100000|2023-12-12 04:25:00|919.4|914.4|919.1|914.1|920.1|915.1|919|914|25
1702355400000|2023-12-12 04:30:00|919.2|914.2|919.6|914.6|919.8|914.8|919.2|914.2|48
1702355700000|2023-12-12 04:35:00|919.9|914.9|919.3|914.3|920.1|915.1|919.3|914.3|36
1702356000000|2023-12-12 04:40:00|919.4|914.4|920.3|915.3|920.3|915.3|919.4|914.4|37
1702356300000|2023-12-12 04:45:00|920|915|920.2|915.2|920.4|915.4|919.8|914.8|36
1702356600000|2023-12-12 04:50:00|920.3|915.3|920.1|915.1|920.5|915.5|920|915|45
1702356900000|2023-12-12 04:55:00|920.4|915.4|920.3|915.3|920.4|915.4|919.8|914.8|52
1702357200000|2023-12-12 05:00:00|920.1|915.1|920.2|915.2|920.5|915.5|919.8|914.8|35
1702357500000|2023-12-12 05:05:00|920.4|915.4|920.3|915.3|920.9|915.9|920.1|915.1|41
1702357800000|2023-12-12 05:10:00|920.5|915.5|920.7|915.7|920.9|915.9|920.2|915.2|38
1702358100000|2023-12-12 05:15:00|920.9|915.9|920.5|915.5|921.1|916.1|920.2|915.2|55
1702358400000|2023-12-12 05:20:00|920.3|915.3|920|915|920.7|915.7|920|915|53
1702358700000|2023-12-12 05:25:00|920.2|915.2|920.3|915.3|920.3|915.3|919.8|914.8|54
1702359000000|2023-12-12 05:30:00|920.4|915.4|920.3|915.3|920.6|915.6|919.8|914.8|72
1702359300000|2023-12-12 05:35:00|920.6|915.6|921.5|916.5|921.6|916.6|920.3|915.3|51
1702359600000|2023-12-12 05:40:00|921.3|916.3|921|916|921.7|916.7|921|916|68
1702359900000|2023-12-12 05:45:00|921.3|916.3|921.2|916.2|921.7|916.7|920.8|915.8|60
1702360200000|2023-12-12 05:50:00|921|916|920.7|915.7|921.5|916.5|920.7|915.7|89
1702360500000|2023-12-12 05:55:00|920.9|915.9|921.3|916.3|921.3|916.3|920.3|915.3|76
1702360800000|2023-12-12 06:00:00|921|916|921.2|916.2|921.8|916.8|920.9|915.9|73
1702361100000|2023-12-12 06:05:00|921.1|916.1|921.8|916.8|921.8|916.8|920.8|915.8|57
1702361400000|2023-12-12 06:10:00|921.5|916.5|922.1|917.1|922.5|917.5|921.5|916.5|66
1702361700000|2023-12-12 06:15:00|921.9|916.9|921.9|916.9|922.4|917.4|921.5|916.5|42
1702362000000|2023-12-12 06:20:00|922.1|917.1|922|917|922.6|917.6|921.8|916.8|48
1702362300000|2023-12-12 06:25:00|922.1|917.1|921.6|916.6|922.2|917.2|921.4|916.4|52
1702362600000|2023-12-12 06:30:00|921.8|916.8|921.1|916.1|921.8|916.8|920.9|915.9|53
1702362900000|2023-12-12 06:35:00|921.3|916.3|921.2|916.2|921.6|916.6|921.1|916.1|30
1702363200000|2023-12-12 06:40:00|921.4|916.4|921|916|921.5|916.5|920.9|915.9|44
1702363500000|2023-12-12 06:45:00|920.9|915.9|920.8|915.8|921.4|916.4|920.7|915.7|34
1702363800000|2023-12-12 06:50:00|920.7|915.7|921.5|916.5|921.5|916.5|920.7|915.7|55
1702364100000|2023-12-12 06:55:00|921.3|916.3|921.7|916.7|921.9|916.9|921.3|916.3|53
1702364400000|2023-12-12 07:00:00|921.8|916.8|921.7|916.7|922|917|920.9|915.9|70
1702364700000|2023-12-12 07:05:00|921.9|916.9|921.2|916.2|922.4|917.4|921.2|916.2|76
1702365000000|2023-12-12 07:10:00|921.4|916.4|921.6|916.6|921.8|916.8|921|916|73
1702365300000|2023-12-12 07:15:00|921.8|916.8|920.5|915.5|921.8|916.8|920.4|915.4|60
1702365600000|2023-12-12 07:20:00|920.7|915.7|921.2|916.2|921.4|916.4|920.5|915.5|58
1702365900000|2023-12-12 07:25:00|921.4|916.4|921.1|916.1|921.5|916.5|920.9|915.9|47
1702366200000|2023-12-12 07:30:00|921|916|919.8|914.8|921.5|916.5|919.8|914.8|38
1702366500000|2023-12-12 07:35:00|919.7|914.7|921|916|921.2|916.2|919.3|914.3|34
1702366800000|2023-12-12 07:40:00|920.9|915.9|920.4|915.4|921.2|916.2|919.2|914.2|32
1702367100000|2023-12-12 07:45:00|919|914|920.9|915.9|921.1|916.1|919|914|37
1702367400000|2023-12-12 07:50:00|921|916|921.4|916.4|921.5|916.5|919.5|914.5|41
1702367700000|2023-12-12 07:55:00|921.5|916.5|921.9|916.9|922.7|917.7|920.7|915.7|40
1702368000000|2023-12-12 08:00:00|921.8|916.8|920.5|915.5|921.8|916.8|919.1|914.1|44
1702368300000|2023-12-12 08:05:00|920.4|915.4|920.7|915.7|920.8|915.8|919.6|914.6|41
1702368600000|2023-12-12 08:10:00|920.6|915.6|922.6|917.6|922.8|917.8|920|915|37
1702368900000|2023-12-12 08:15:00|921.2|916.2|922.6|917.6|923.4|918.4|921.2|916.2|37
1702369200000|2023-12-12 08:20:00|921.2|916.2|922.7|917.7|924.3|919.3|921.2|916.2|82
1702369500000|2023-12-12 08:25:00|922.6|917.6|922|917|924.2|919.2|922|917|105
1702369800000|2023-12-12 08:30:00|921.9|916.9|922.2|917.2|923.5|918.5|920.9|915.9|108
1702370100000|2023-12-12 08:35:00|920.8|915.8|921.2|916.2|922.5|917.5|920.4|915.4|116
1702370400000|2023-12-12 08:40:00|921.1|916.1|922.2|917.2|922.7|917.7|920.7|915.7|86
1702370700000|2023-12-12 08:45:00|921|916|922.5|917.5|922.9|917.9|920.9|915.9|64
1702371000000|2023-12-12 08:50:00|922.6|917.6|920.9|915.9|922.6|917.6|920.8|915.8|38
1702371300000|2023-12-12 08:55:00|922.6|917.6|921.9|916.9|922.6|917.6|920.4|915.4|115
1702371600000|2023-12-12 09:00:00|920.6|915.6|920.7|915.7|922.2|917.2|919.9|914.9|112
1702371900000|2023-12-12 09:05:00|922.1|917.1|921.6|916.6|922.7|917.7|920.6|915.6|109
1702372200000|2023-12-12 09:10:00|921.5|916.5|922.4|917.4|923.4|918.4|921.3|916.3|70
1702372500000|2023-12-12 09:15:00|923.5|918.5|922.3|917.3|923.5|918.5|922|917|94
1702372800000|2023-12-12 09:20:00|923.4|918.4|923.9|918.9|924.7|919.7|922.3|917.3|100
1702373100000|2023-12-12 09:25:00|922.2|917.2|922.7|917.7|924.1|919.1|922|917|70
1702373400000|2023-12-12 09:30:00|924|919|923.9|918.9|924.5|919.5|922.5|917.5|90
1702373700000|2023-12-12 09:35:00|923.5|918.5|924.2|919.2|925.4|920.4|922.3|917.3|113
1702374000000|2023-12-12 09:40:00|924.1|919.1|925.1|920.1|925.5|920.5|923.8|918.8|79
1702374300000|2023-12-12 09:45:00|925.2|920.2|924.1|919.1|925.5|920.5|923.3|918.3|98
1702374600000|2023-12-12 09:50:00|924.2|919.2|924.9|919.9|926.5|921.5|924.1|919.1|94
1702374900000|2023-12-12 09:55:00|926.2|921.2|925.9|920.9|926.4|921.4|924.8|919.8|83
1702375200000|2023-12-12 10:00:00|926|921|925.9|920.9|927|922|925|920|95
1702375500000|2023-12-12 10:05:00|925.8|920.8|927.2|922.2|928.1|923.1|925.8|920.8|100
1702375800000|2023-12-12 10:10:00|928.1|923.1|926|921|928.2|923.2|926|921|75
1702376100000|2023-12-12 10:15:00|926.7|921.7|926.1|921.1|927.5|922.5|925.7|920.7|120
1702376400000|2023-12-12 10:20:00|926.6|921.6|927.2|922.2|927.7|922.7|926.1|921.1|77
1702376700000|2023-12-12 10:25:00|926.6|921.6|927.4|922.4|928.4|923.4|926.6|921.6|111
1702377000000|2023-12-12 10:30:00|928.1|923.1|927.4|922.4|928.6|923.6|926.9|921.9|105
1702377300000|2023-12-12 10:35:00|927.3|922.3|928.2|923.2|929.3|924.3|927.3|922.3|87
1702377600000|2023-12-12 10:40:00|928.8|923.8|927.9|922.9|929.2|924.2|927.8|922.8|93
1702377900000|2023-12-12 10:45:00|928.5|923.5|929|924|929.3|924.3|927.9|922.9|64
1702378200000|2023-12-12 10:50:00|928.3|923.3|927.8|922.8|929|924|927.1|922.1|88
1702378500000|2023-12-12 10:55:00|927.9|922.9|927.9|922.9|928.7|923.7|927.2|922.2|72
1702378800000|2023-12-12 11:00:00|927.8|922.8|928.6|923.6|929|924|927.6|922.6|102
1702379100000|2023-12-12 11:05:00|928.2|923.2|928.8|923.8|929.3|924.3|928.2|923.2|91
1702379400000|2023-12-12 11:10:00|928.9|923.9|929.1|924.1|929.7|924.7|928.7|923.7|140
1702379700000|2023-12-12 11:15:00|929.4|924.4|929.1|924.1|929.4|924.4|928.2|923.2|82
1702380000000|2023-12-12 11:20:00|928.9|923.9|928.2|923.2|929|924|927.2|922.2|83
1702380300000|2023-12-12 11:25:00|928|923|928.4|923.4|928.6|923.6|927.3|922.3|38
1702380600000|2023-12-12 11:30:00|928.3|923.3|928.8|923.8|929.1|924.1|927.9|922.9|44
1702380900000|2023-12-12 11:35:00|928.9|923.9|928.5|923.5|928.9|923.9|927.8|922.8|71
1702381200000|2023-12-12 11:40:00|928.4|923.4|928.6|923.6|928.9|923.9|928|923|69
1702381500000|2023-12-12 11:45:00|928.7|923.7|928.9|923.9|929.3|924.3|928.1|923.1|66
1702381800000|2023-12-12 11:50:00|928.8|923.8|928|923|928.9|923.9|927.4|922.4|58
1702382100000|2023-12-12 11:55:00|928.1|923.1|928.5|923.5|928.7|923.7|927.7|922.7|50
1702382400000|2023-12-12 12:00:00|928.4|923.4|928.1|923.1|928.6|923.6|927.7|922.7|47
1702382700000|2023-12-12 12:05:00|928.2|923.2|928.6|923.6|928.7|923.7|927.8|922.8|37
1702383000000|2023-12-12 12:10:00|928.4|923.4|928.6|923.6|928.8|923.8|928|923|55
1702383300000|2023-12-12 12:15:00|928.1|923.1|928.7|923.7|928.9|923.9|928.1|923.1|36
1702383600000|2023-12-12 12:20:00|928.8|923.8|928.9|923.9|929.2|924.2|928.3|923.3|59
1702383900000|2023-12-12 12:25:00|929.1|924.1|929.5|924.5|929.5|924.5|928.7|923.7|58
1702384200000|2023-12-12 12:30:00|929.4|924.4|929.7|924.7|930|925|929|924|79
1702384500000|2023-12-12 12:35:00|929.5|924.5|929.5|924.5|930|925|928.9|923.9|85
1702384800000|2023-12-12 12:40:00|929.6|924.6|929.6|924.6|930.1|925.1|928.8|923.8|82
1702385100000|2023-12-12 12:45:00|929.8|924.8|929.7|924.7|930.1|925.1|929.1|924.1|60
1702385400000|2023-12-12 12:50:00|929.8|924.8|929.7|924.7|929.9|924.9|928.8|923.8|79
1702385700000|2023-12-12 12:55:00|929.1|924.1|928.1|923.1|929.7|924.7|928.1|923.1|67
1702386000000|2023-12-12 13:00:00|928.6|923.6|929.9|924.9|930.6|925.6|928.6|923.6|123
1702386300000|2023-12-12 13:05:00|930.1|925.1|927.2|922.2|930.4|925.4|927.1|922.1|135
1702386600000|2023-12-12 13:10:00|927.3|922.3|928.1|923.1|928.6|923.6|925.2|920.2|205
1702386900000|2023-12-12 13:15:00|928.3|923.3|928.1|923.1|928.7|923.7|927.6|922.6|141
1702387200000|2023-12-12 13:20:00|928|923|926.7|921.7|928|923|925.4|920.4|273
1702387500000|2023-12-12 13:25:00|927.1|922.1|927.6|920.8|928.3|923.3|926.8|920.8|119
1702387800000|2023-12-12 13:30:00|927.8|921|924.4|919.4|931.1|926.1|924.1|919.1|608
1702388100000|2023-12-12 13:35:00|924.1|919.1|926.2|921.2|928.1|923.1|923.9|918.9|563
1702388400000|2023-12-12 13:40:00|926.7|921.7|924.7|919.7|927.2|922.2|924.6|919.6|477
1702388700000|2023-12-12 13:45:00|924.8|919.8|924.8|919.8|925.4|920.4|923.4|918.4|346
1702389000000|2023-12-12 13:50:00|924.9|919.9|924.9|919.9|927.1|922.1|924.7|919.7|431
1702389300000|2023-12-12 13:55:00|924.8|919.8|924.4|919.4|926.9|921.9|924.1|919.1|303
1702389600000|2023-12-12 14:00:00|924.5|919.5|924.2|919.2|925.6|920.6|923.5|918.5|358
1702389900000|2023-12-12 14:05:00|924.4|919.4|925.1|920.1|925.4|920.4|923.6|918.6|349
1702390200000|2023-12-12 14:10:00|925|920|927.6|922.6|928|923|925|920|279
1702390500000|2023-12-12 14:15:00|927.7|922.7|925.1|920.1|928.2|923.2|924.9|919.9|282
1702390800000|2023-12-12 14:20:00|925.2|920.2|923.6|918.6|925.4|920.4|923.6|918.6|243
1702391100000|2023-12-12 14:25:00|923.7|918.7|922.7|917.7|923.7|918.7|921.5|916.5|172
1702391400000|2023-12-12 14:30:00|922|917|917.8|912.8|922.4|917.4|917.8|912.8|265
1702391700000|2023-12-12 14:35:00|918.3|913.3|916.8|911.8|918.6|913.6|916.1|911.1|320
1702392000000|2023-12-12 14:40:00|916.1|911.1|916.6|911.6|918.6|913.6|915.9|910.9|234
1702392300000|2023-12-12 14:45:00|916.5|911.5|914.7|909.7|917.6|912.6|914.2|909.2|255
1702392600000|2023-12-12 14:50:00|914.8|909.8|913.5|908.5|917.4|912.4|913.3|908.3|176
1702392900000|2023-12-12 14:55:00|914.5|909.5|914.9|909.9|915.7|910.7|913.4|908.4|232
1702393200000|2023-12-12 15:00:00|914.2|909.2|918.5|913.5|918.5|913.5|913.2|908.2|312
1702393500000|2023-12-12 15:05:00|917.7|912.7|919.4|914.4|920.4|915.4|917.6|912.6|288
1702393800000|2023-12-12 15:10:00|920|915|917.1|912.1|920|915|916.5|911.5|247
1702394100000|2023-12-12 15:15:00|917.6|912.6|917.3|912.3|918.4|913.4|916.6|911.6|231
1702394400000|2023-12-12 15:20:00|917.5|912.5|919.1|914.1|919.5|914.5|917.3|912.3|210
1702394700000|2023-12-12 15:25:00|919.2|914.2|918.8|913.8|920.1|915.1|918|913|240
1702395000000|2023-12-12 15:30:00|919.3|914.3|919|914|920.2|915.2|918.7|913.7|179
1702395300000|2023-12-12 15:35:00|919.6|914.6|921.2|916.2|921.9|916.9|918.6|913.6|152
1702395600000|2023-12-12 15:40:00|921.8|916.8|922.6|917.6|923|918|920.8|915.8|230
1702395900000|2023-12-12 15:45:00|922|917|924.5|919.5|925.2|920.2|921.9|916.9|219
1702396200000|2023-12-12 15:50:00|924.6|919.6|923.8|918.8|925.4|920.4|922.9|917.9|183
1702396500000|2023-12-12 15:55:00|923.7|918.7|923.4|918.4|924|919|922.4|917.4|182
1702396800000|2023-12-12 16:00:00|923.7|918.7|924.8|919.8|925|920|922.9|917.9|201
1702397100000|2023-12-12 16:05:00|925|920|925.9|920.9|926.1|921.1|924.9|919.9|178
1702397400000|2023-12-12 16:10:00|926.1|921.1|926.3|921.3|926.3|921.3|924.6|919.6|159
1702397700000|2023-12-12 16:15:00|926.1|921.1|927.2|922.2|927.2|922.2|925.7|920.7|102
1702398000000|2023-12-12 16:20:00|927.3|922.3|928.2|923.2|929.4|924.4|927.1|922.1|120
1702398300000|2023-12-12 16:25:00|928.5|923.5|929.2|924.2|929.6|924.6|928|923|130
1702398600000|2023-12-12 16:30:00|929.5|924.5|928.5|923.5|930.2|925.2|928.4|923.4|201
1702398900000|2023-12-12 16:35:00|928.8|923.8|930.2|925.2|930.9|925.9|928|923|196
1702399200000|2023-12-12 16:40:00|930.7|925.7|930.9|925.9|931.8|926.8|930.3|925.3|207
1702399500000|2023-12-12 16:45:00|930.8|925.8|929.7|924.7|931.4|926.4|929.3|924.3|154
1702399800000|2023-12-12 16:50:00|929.3|924.3|929.9|924.9|930.7|925.7|928.9|923.9|168
1702400100000|2023-12-12 16:55:00|930|925|930.8|925.8|931.2|926.2|929.7|924.7|133
1702400400000|2023-12-12 17:00:00|930.9|925.9|928.3|923.3|931.3|926.3|928.3|923.3|185
1702400700000|2023-12-12 17:05:00|928|923|929.5|924.5|929.5|924.5|927.7|922.7|197
1702401000000|2023-12-12 17:10:00|929.1|924.1|929.5|924.5|929.7|924.7|928.7|923.7|119
1702401300000|2023-12-12 17:15:00|929.3|924.3|930.8|925.8|930.9|925.9|929.3|924.3|151
1702401600000|2023-12-12 17:20:00|930.9|925.9|930|925|931.5|926.5|929.8|924.8|129
1702401900000|2023-12-12 17:25:00|930.1|925.1|930.2|925.2|930.3|925.3|928.9|923.9|121
1702402200000|2023-12-12 17:30:00|930.3|925.3|929|924|930.6|925.6|928.7|923.7|163
1702402500000|2023-12-12 17:35:00|929.1|924.1|928.8|923.8|930.4|925.4|928.6|923.6|107
1702402800000|2023-12-12 17:40:00|928.7|923.7|928.4|923.4|930.4|925.4|928.4|923.4|74
1702403100000|2023-12-12 17:45:00|928.6|923.6|929|924|930.3|925.3|928.4|923.4|82
1702403400000|2023-12-12 17:50:00|928.9|923.9|929.3|924.3|930.5|925.5|928.8|923.8|76
1702403700000|2023-12-12 17:55:00|929.5|924.5|930.7|925.7|932.2|927.2|929.5|924.5|70
1702404000000|2023-12-12 18:00:00|930.9|925.9|931.3|926.3|933.2|928.2|930.8|925.8|181
1702404300000|2023-12-12 18:05:00|931.2|926.2|932.2|927.2|932.3|927.3|931.2|926.2|136
1702404600000|2023-12-12 18:10:00|932.1|927.1|932.3|927.3|932.6|927.6|931.8|926.8|101
1702404900000|2023-12-12 18:15:00|932.2|927.2|931.4|926.4|932.5|927.5|931.3|926.3|70
1702405200000|2023-12-12 18:20:00|931.5|926.5|931.2|926.2|931.5|926.5|931.1|926.1|43
1702405500000|2023-12-12 18:25:00|931.1|926.1|930.7|925.7|931.2|926.2|930.3|925.3|71
1702405800000|2023-12-12 18:30:00|930.8|925.8|930.9|925.9|932.1|927.1|930.4|925.4|80
1702406100000|2023-12-12 18:35:00|931|926|930.9|925.9|932.3|927.3|930.6|925.6|86
1702406400000|2023-12-12 18:40:00|931.1|926.1|932.4|927.4|932.5|927.5|930.9|925.9|91
1702406700000|2023-12-12 18:45:00|932.2|927.2|932|927|932.3|927.3|932|927|50
1702407000000|2023-12-12 18:50:00|932.2|927.2|932.1|927.1|932.3|927.3|931.9|926.9|64
1702407300000|2023-12-12 18:55:00|932|927|931.9|926.9|932.2|927.2|931.8|926.8|46
1702407600000|2023-12-12 19:00:00|931.9|926.9|933.5|928.5|933.5|928.5|931.6|926.6|62
1702407900000|2023-12-12 19:05:00|932.2|927.2|933.5|928.5|933.6|928.6|932.1|927.1|44
1702408200000|2023-12-12 19:10:00|932.2|927.2|931.8|926.8|933.4|928.4|931.7|926.7|57
1702408500000|2023-12-12 19:15:00|931.8|926.8|931.8|926.8|932|927|931.5|926.5|50
1702408800000|2023-12-12 19:20:00|931.9|926.9|931.8|926.8|932|927|931.7|926.7|39
1702409100000|2023-12-12 19:25:00|932|927|932.3|927.3|932.5|927.5|932|927|36
1702409400000|2023-12-12 19:30:00|932.2|927.2|932.8|927.8|933.4|928.4|931.9|926.9|53
1702409700000|2023-12-12 19:35:00|932.7|927.7|933|928|934.1|929.1|932.6|927.6|35
1702410000000|2023-12-12 19:40:00|933.1|928.1|933|928|934.2|929.2|932.8|927.8|55
1702410300000|2023-12-12 19:45:00|932.9|927.9|934.2|929.2|934.2|929.2|932.8|927.8|42
1702410600000|2023-12-12 19:50:00|933.1|928.1|933.6|928.6|934.7|929.7|932.9|927.9|43
1702410900000|2023-12-12 19:55:00|933.7|928.7|933.9|928.9|934|929|933.5|928.5|73
1702411200000|2023-12-12 20:00:00|934|929|934.9|929.9|934.9|929.9|933.8|928.8|39
1702411500000|2023-12-12 20:05:00|934.4|929.4|934.8|929.8|935|930|934.2|929.2|37
1702411800000|2023-12-12 20:10:00|934.4|929.4|935|930|935|930|934|929|35
1702412100000|2023-12-12 20:15:00|935.1|930.1|934.8|929.8|935.4|930.4|934.4|929.4|37
1702412400000|2023-12-12 20:20:00|935.3|930.3|935|930|935.4|930.4|934.6|929.6|34
1702412700000|2023-12-12 20:25:00|934.9|929.9|935.6|930.6|935.7|930.7|934.9|929.9|36
1702413000000|2023-12-12 20:30:00|935.5|930.5|934.6|929.6|935.6|930.6|934.6|929.6|48
1702413300000|2023-12-12 20:35:00|934.9|929.9|934.8|929.8|934.9|929.9|934.3|929.3|50
1702413600000|2023-12-12 20:40:00|934.5|929.5|934.9|929.9|935|930|934.5|929.5|22
1702413900000|2023-12-12 20:45:00|935|930|935|930|935.1|930.1|934.6|929.6|31
1702414200000|2023-12-12 20:50:00|934.8|929.8|934.8|929.8|935|930|934.6|929.6|54
1702414500000|2023-12-12 20:55:00|935|930|935|930|935.3|930.3|934.7|929.7|44
1702414800000|2023-12-12 21:00:00|934.9|929.9|935|930|935.3|930.3|934.7|929.7|40
1702415100000|2023-12-12 21:05:00|935.1|930.1|935.1|930.1|935.4|930.4|935.1|930.1|30
1702415400000|2023-12-12 21:10:00|935.2|930.2|936.1|931.1|936.2|931.2|935.2|930.2|43
1702415700000|2023-12-12 21:15:00|936|931|935.2|930.2|936|931|935.1|930.1|32
1702416000000|2023-12-12 21:20:00|935.3|930.3|935.3|930.3|935.5|930.5|935.1|930.1|24
1702416300000|2023-12-12 21:25:00|935.4|930.4|935.7|930.7|935.9|930.9|935.4|930.4|30
1702416600000|2023-12-12 21:30:00|935.8|930.8|935.6|930.6|936|931|935.5|930.5|10
1702416900000|2023-12-12 21:35:00|935.7|930.7|935.7|930.7|935.8|930.8|935.6|930.6|9
1702417200000|2023-12-12 21:40:00|935.6|930.6|935.8|930.8|935.9|930.9|935.6|930.6|15
1702417500000|2023-12-12 21:45:00|935.7|930.7|935.7|930.7|935.9|930.9|935.7|930.7|10
1702417800000|2023-12-12 21:50:00|935.6|930.6|935.6|930.6|935.9|930.9|935.5|930.5|18
1702418100000|2023-12-12 21:55:00|935.7|930.7|936|931|936|931|935.2|930.2|23
1702422000000|2023-12-12 23:00:00|937.9|930.9|936.8|931.8|937.9|932.2|936.6|930.9|25
1702422300000|2023-12-12 23:05:00|935.6|930.6|936.2|931.2|936.9|931.9|935.6|930.6|35
1702422600000|2023-12-12 23:10:00|936.1|931.1|936.9|931.9|936.9|931.9|936|931|28
1702422900000|2023-12-12 23:15:00|936.6|931.6|936.7|931.7|936.8|931.8|936.4|931.4|34
1702423200000|2023-12-12 23:20:00|936.5|931.5|936.4|931.4|936.7|931.7|936.1|931.1|26
1702423500000|2023-12-12 23:25:00|936.3|931.3|936.4|931.4|936.6|931.6|936|931|32
1702423800000|2023-12-12 23:30:00|936.7|931.7|936.6|931.6|936.8|931.8|936.4|931.4|27
1702424100000|2023-12-12 23:35:00|936.7|931.7|936.8|931.8|937.9|932.9|936.6|931.6|30
1702424400000|2023-12-12 23:40:00|936.7|931.7|936.5|931.5|937.1|932.1|936.5|931.5|34
1702424700000|2023-12-12 23:45:00|936.6|931.6|936.7|931.7|937|932|936.3|931.3|41
1702425000000|2023-12-12 23:50:00|936.8|931.8|936.5|931.5|936.9|931.9|936|931|36
1702425300000|2023-12-12 23:55:00|936.4|931.4|936.8|931.8|936.9|931.9|935.8|930.8|30
1702425600000|2023-12-13 00:00:00|936|931|935.2|930.2|936.1|931.1|935.1|930.1|35
1702425900000|2023-12-13 00:05:00|935.6|930.6|936.2|931.2|936.4|931.4|935.2|930.2|58
1702426200000|2023-12-13 00:10:00|936.3|931.3|935.6|930.6|936.4|931.4|935.6|930.6|20
1702426500000|2023-12-13 00:15:00|935.7|930.7|934.9|929.9|935.7|930.7|934.8|929.8|39
1702426800000|2023-12-13 00:20:00|934.8|929.8|934.5|929.5|935.1|930.1|934.5|929.5|44
1702427100000|2023-12-13 00:25:00|934.6|929.6|934.6|929.6|935|930|934.5|929.5|30
1702427400000|2023-12-13 00:30:00|934.7|929.7|934.9|929.9|935.2|930.2|934.6|929.6|23
1702427700000|2023-12-13 00:35:00|934.8|929.8|933.9|928.9|934.8|929.8|933.7|928.7|27
1702428000000|2023-12-13 00:40:00|934|929|934.3|929.3|934.6|929.6|934|929|27
1702428300000|2023-12-13 00:45:00|934.6|929.6|934.4|929.4|934.6|929.6|934|929|29
1702428600000|2023-12-13 00:50:00|934.1|929.1|934.1|929.1|934.4|929.4|934|929|31
1702428900000|2023-12-13 00:55:00|933.9|928.9|933.7|928.7|934.1|929.1|933.6|928.6|29
1702429200000|2023-12-13 01:00:00|933.8|928.8|933.5|928.5|934|929|933.5|928.5|22
1702429500000|2023-12-13 01:05:00|933.6|928.6|933.9|928.9|934.1|929.1|933.5|928.5|14
1702429800000|2023-12-13 01:10:00|933.7|928.7|933.8|928.8|933.9|928.9|933.5|928.5|18
1702430100000|2023-12-13 01:15:00|933.7|928.7|933.9|928.9|934|929|933.3|928.3|17
1702430400000|2023-12-13 01:20:00|934|929|933.9|928.9|934|929|933.6|928.6|19
1702430700000|2023-12-13 01:25:00|934|929|934.1|929.1|934.3|929.3|933.9|928.9|12
1702431000000|2023-12-13 01:30:00|934.2|929.2|934.8|929.8|935|930|934.2|929.2|30
1702431300000|2023-12-13 01:35:00|934.7|929.7|934.8|929.8|934.8|929.8|934.5|929.5|26
1702431600000|2023-12-13 01:40:00|934.7|929.7|934.7|929.7|934.8|929.8|934.7|929.7|19
1702431900000|2023-12-13 01:45:00|934.6|929.6|933.3|928.3|934.6|929.6|933.2|928.2|20
1702432200000|2023-12-13 01:50:00|933.2|928.2|934.1|929.1|934.3|929.3|933.2|928.2|42
1702432500000|2023-12-13 01:55:00|934.3|929.3|934.7|929.7|935.1|930.1|934.3|929.3|29
1702432800000|2023-12-13 02:00:00|934.6|929.6|934.6|929.6|935.1|930.1|934.4|929.4|40
1702433100000|2023-12-13 02:05:00|934.7|929.7|934.5|929.5|934.9|929.9|934.3|929.3|62
1702433400000|2023-12-13 02:10:00|934.7|929.7|935.1|930.1|935.2|930.2|934.4|929.4|31
1702433700000|2023-12-13 02:15:00|935.2|930.2|935.2|930.2|935.4|930.4|934.9|929.9|21
1702434000000|2023-12-13 02:20:00|935.1|930.1|934.1|929.1|935.4|930.4|934.1|929.1|21
1702434300000|2023-12-13 02:25:00|934.4|929.4|934|929|934.5|929.5|933.9|928.9|50
1702434600000|2023-12-13 02:30:00|933.9|928.9|934|929|934.4|929.4|933.9|928.9|39
1702434900000|2023-12-13 02:35:00|933.9|928.9|933.7|928.7|934.3|929.3|933.7|928.7|35
1702435200000|2023-12-13 02:40:00|933.6|928.6|934.2|929.2|934.4|929.4|933.5|928.5|27
1702435500000|2023-12-13 02:45:00|934.3|929.3|934.5|929.5|934.9|929.9|934.3|929.3|16
1702435800000|2023-12-13 02:50:00|934.6|929.6|934.4|929.4|934.9|929.9|934.1|929.1|33
1702436100000|2023-12-13 02:55:00|934.5|929.5|934.3|929.3|934.7|929.7|934.2|929.2|17
1702436400000|2023-12-13 03:00:00|934.2|929.2|933.5|928.5|934.2|929.2|933.4|928.4|26
1702436700000|2023-12-13 03:05:00|933.6|928.6|933.3|928.3|933.8|928.8|933.2|928.2|23
1702437000000|2023-12-13 03:10:00|933.4|928.4|934.5|929.5|934.5|929.5|933.4|928.4|44
1702437300000|2023-12-13 03:15:00|934.4|929.4|934.6|929.6|934.7|929.7|933.9|928.9|32
1702437600000|2023-12-13 03:20:00|934.5|929.5|934.7|929.7|934.8|929.8|934.2|929.2|36
1702437900000|2023-12-13 03:25:00|934.6|929.6|934.9|929.9|934.9|929.9|934.5|929.5|14
1702438200000|2023-12-13 03:30:00|934.8|929.8|934.7|929.7|935|930|934.6|929.6|9
1702438500000|2023-12-13 03:35:00|934.8|929.8|934.6|929.6|934.9|929.9|934.6|929.6|7
1702438800000|2023-12-13 03:40:00|934.4|929.4|934.5|929.5|934.7|929.7|934.2|929.2|16
1702439100000|2023-12-13 03:45:00|934.4|929.4|934|929|934.4|929.4|933.9|928.9|23
1702439400000|2023-12-13 03:50:00|934.2|929.2|934.1|929.1|934.3|929.3|934.1|929.1|12
1702439700000|2023-12-13 03:55:00|934.2|929.2|934.2|929.2|934.4|929.4|934.1|929.1|11
1702440000000|2023-12-13 04:00:00|934.1|929.1|933.3|928.3|934.3|929.3|933.2|928.2|31
1702440300000|2023-12-13 04:05:00|933.5|928.5|933.6|928.6|933.8|928.8|933.3|928.3|23
1702440600000|2023-12-13 04:10:00|933.5|928.5|934.1|929.1|934.2|929.2|933.5|928.5|27
1702440900000|2023-12-13 04:15:00|933.7|928.7|933.5|928.5|934.2|929.2|933.5|928.5|28
1702441200000|2023-12-13 04:20:00|933.6|928.6|933.6|928.6|933.7|928.7|933.1|928.1|34
1702441500000|2023-12-13 04:25:00|933.7|928.7|934.6|929.6|935.1|930.1|933.7|928.7|43
1702441800000|2023-12-13 04:30:00|935|930|934.7|929.7|935.1|930.1|934.4|929.4|49
1702442100000|2023-12-13 04:35:00|934.6|929.6|934.9|929.9|935.3|930.3|934.6|929.6|24
1702442400000|2023-12-13 04:40:00|935.2|930.2|934.5|929.5|935.3|930.3|934.4|929.4|34
1702442700000|2023-12-13 04:45:00|934.8|929.8|933.9|928.9|934.8|929.8|933.9|928.9|26
1702443000000|2023-12-13 04:50:00|934.2|929.2|933.8|928.8|934.2|929.2|933.7|928.7|19
1702443300000|2023-12-13 04:55:00|933.9|928.9|933.5|928.5|933.9|928.9|933.4|928.4|18
1702443600000|2023-12-13 05:00:00|933.6|928.6|934|929|934.3|929.3|933.6|928.6|28
1702443900000|2023-12-13 05:05:00|933.9|928.9|934.3|929.3|934.4|929.4|933.6|928.6|29
1702444200000|2023-12-13 05:10:00|934.2|929.2|934|929|934.5|929.5|933.7|928.7|19
1702444500000|2023-12-13 05:15:00|934.1|929.1|934.5|929.5|934.6|929.6|933.9|928.9|32
1702444800000|2023-12-13 05:20:00|934|929|934|929|934.6|929.6|933.8|928.8|31
1702445100000|2023-12-13 05:25:00|934.1|929.1|933.9|928.9|934.8|929.8|933.8|928.8|44
1702445400000|2023-12-13 05:30:00|934.5|929.5|934.4|929.4|934.9|929.9|934|929|37
1702445700000|2023-12-13 05:35:00|934.5|929.5|934.4|929.4|934.6|929.6|934.2|929.2|11
1702446000000|2023-12-13 05:40:00|934.3|929.3|934.9|929.9|935.2|930.2|934.3|929.3|45
1702446300000|2023-12-13 05:45:00|935|930|935.3|930.3|935.5|930.5|935|930|32
1702446600000|2023-12-13 05:50:00|935.4|930.4|934.9|929.9|935.4|930.4|934.8|929.8|31
1702446900000|2023-12-13 05:55:00|935|930|935.4|930.4|935.4|930.4|935|930|19
1702447200000|2023-12-13 06:00:00|935.3|930.3|934.6|929.6|935.3|930.3|934.6|929.6|37
1702447500000|2023-12-13 06:05:00|934.7|929.7|934.7|929.7|935|930|934.6|929.6|38
1702447800000|2023-12-13 06:10:00|934.6|929.6|934.9|929.9|935|930|934.4|929.4|46
1702448100000|2023-12-13 06:15:00|934.8|929.8|934.9|929.9|935.6|930.6|934.8|929.8|42
1702448400000|2023-12-13 06:20:00|934.8|929.8|933.8|928.8|935.1|930.1|933.8|928.8|55
1702448700000|2023-12-13 06:25:00|933.7|928.7|932.5|927.5|933.8|928.8|932.5|927.5|49
1702449000000|2023-12-13 06:30:00|932.4|927.4|931.9|926.9|932.8|927.8|931.8|926.8|59
1702449300000|2023-12-13 06:35:00|931.8|926.8|932.7|927.7|932.7|927.7|931.5|926.5|41
1702449600000|2023-12-13 06:40:00|932.9|927.9|932.3|927.3|933.1|928.1|932.3|927.3|48
1702449900000|2023-12-13 06:45:00|932.2|927.2|932.4|927.4|932.5|927.5|932.1|927.1|48
1702450200000|2023-12-13 06:50:00|932.5|927.5|932.6|927.6|933|928|932.3|927.3|38
1702450500000|2023-12-13 06:55:00|932.7|927.7|932.8|927.8|933.6|928.6|932.3|927.3|36
1702450800000|2023-12-13 07:00:00|933|928|932.2|927.2|933.3|928.3|932|927|87
1702451100000|2023-12-13 07:05:00|932.3|927.3|932.5|927.5|932.7|927.7|931.8|926.8|49
1702451400000|2023-12-13 07:10:00|932.7|927.7|932.8|927.8|933.2|928.2|932.3|927.3|44
1702451700000|2023-12-13 07:15:00|932.7|927.7|932.7|927.7|933.4|928.4|932.6|927.6|42
1702452000000|2023-12-13 07:20:00|933|928|933.4|928.4|933.9|928.9|932.6|927.6|41
1702452300000|2023-12-13 07:25:00|933.7|928.7|933.3|928.3|933.8|928.8|932.9|927.9|50
1702452600000|2023-12-13 07:30:00|933.1|928.1|933.3|928.3|933.4|928.4|933.1|928.1|45
1702452900000|2023-12-13 07:35:00|933.2|928.2|933|928|933.6|928.6|932.9|927.9|41
1702453200000|2023-12-13 07:40:00|932.9|927.9|932.8|927.8|933|928|932.6|927.6|38
1702453500000|2023-12-13 07:45:00|932.7|927.7|931.2|926.2|932.7|927.7|930.9|925.9|47
1702453800000|2023-12-13 07:50:00|931.3|926.3|931.9|926.9|932.3|927.3|931.3|926.3|43
1702454100000|2023-12-13 07:55:00|931.8|926.8|932.3|927.3|932.7|927.7|931.5|926.5|37
1702454400000|2023-12-13 08:00:00|932.4|927.4|933.3|928.3|933.8|928.8|932.3|927.3|92
1702454700000|2023-12-13 08:05:00|933.4|928.4|934.4|929.4|934.9|929.9|933.2|928.2|69
1702455000000|2023-12-13 08:10:00|934.5|929.5|934.4|929.4|935.6|930.6|934|929|59
1702455300000|2023-12-13 08:15:00|934.5|929.5|934.5|929.5|934.6|929.6|933.9|928.9|53
1702455600000|2023-12-13 08:20:00|934.4|929.4|933.5|928.5|934.4|929.4|933.2|928.2|26
1702455900000|2023-12-13 08:25:00|933.4|928.4|932.2|927.2|933.5|928.5|932.1|927.1|39
1702456200000|2023-12-13 08:30:00|932.3|927.3|932.6|927.6|932.7|927.7|932.1|927.1|22
1702456500000|2023-12-13 08:35:00|932.7|927.7|933.2|928.2|934|929|932.4|927.4|39
1702456800000|2023-12-13 08:40:00|933.3|928.3|933.9|928.9|933.9|928.9|933.1|928.1|20
1702457100000|2023-12-13 08:45:00|933.8|928.8|934.1|929.1|934.3|929.3|933.5|928.5|41
1702457400000|2023-12-13 08:50:00|934.2|929.2|933.9|928.9|934.3|929.3|933.7|928.7|25
1702457700000|2023-12-13 08:55:00|933.8|928.8|933.6|928.6|934|929|933.3|928.3|41
1702458000000|2023-12-13 09:00:00|933.5|928.5|932.1|927.1|933.5|928.5|931.3|926.3|49
1702458300000|2023-12-13 09:05:00|932.2|927.2|932.5|927.5|932.6|927.6|932|927|33
1702458600000|2023-12-13 09:10:00|932.3|927.3|931.7|926.7|932.4|927.4|931.7|926.7|27
1702458900000|2023-12-13 09:15:00|931.9|926.9|933.2|928.2|933.3|928.3|931.9|926.9|24
1702459200000|2023-12-13 09:20:00|933.3|928.3|933.7|928.7|934|929|933.2|928.2|34
1702459500000|2023-12-13 09:25:00|933.6|928.6|933.8|928.8|934.4|929.4|933.4|928.4|36
1702459800000|2023-12-13 09:30:00|933.7|928.7|933|928|934.3|929.3|932.9|927.9|44
1702460100000|2023-12-13 09:35:00|933.1|928.1|933.4|928.4|933.6|928.6|932.8|927.8|30
1702460400000|2023-12-13 09:40:00|933.5|928.5|933.5|928.5|934|929|933.1|928.1|39
1702460700000|2023-12-13 09:45:00|933.4|928.4|932.5|927.5|933.4|928.4|931.6|926.6|61
1702461000000|2023-12-13 09:50:00|932.6|927.6|932.2|927.2|932.9|927.9|932.1|927.1|32
1702461300000|2023-12-13 09:55:00|932|927|933.1|928.1|933.1|928.1|931.9|926.9|24
1702461600000|2023-12-13 10:00:00|933.2|928.2|932.1|927.1|933.2|928.2|932.1|927.1|18
1702461900000|2023-12-13 10:05:00|932|927|932|927|932.2|927.2|931.8|926.8|22
1702462200000|2023-12-13 10:10:00|931.9|926.9|931.9|926.9|932.4|927.4|931.9|926.9|21
1702462500000|2023-12-13 10:15:00|932|927|929.4|924.4|932|927|929.4|924.4|31
1702462800000|2023-12-13 10:20:00|929.1|924.1|927.2|922.2|929.1|924.1|927.2|922.2|38
1702463100000|2023-12-13 10:25:00|926.9|921.9|925.3|920.3|926.9|921.9|925.3|920.3|42
1702463400000|2023-12-13 10:30:00|925.2|920.2|925.5|920.5|926.2|921.2|925.1|920.1|38
1702463700000|2023-12-13 10:35:00|925.4|920.4|923.6|918.6|925.6|920.6|923.2|918.2|43
1702464000000|2023-12-13 10:40:00|923.7|918.7|923.4|918.4|924.1|919.1|922.8|917.8|29
1702464300000|2023-12-13 10:45:00|923.3|918.3|922.9|917.9|923.6|918.6|922.6|917.6|51
1702464600000|2023-12-13 10:50:00|922.8|917.8|922.4|917.4|923.3|918.3|922|917|41
1702464900000|2023-12-13 10:55:00|922.3|917.3|922.6|917.6|923.3|918.3|921.9|916.9|52
1702465200000|2023-12-13 11:00:00|922.5|917.5|922.4|917.4|922.8|917.8|921.5|916.5|55
1702465500000|2023-12-13 11:05:00|922.5|917.5|922.4|917.4|922.6|917.6|921.5|916.5|29
1702465800000|2023-12-13 11:10:00|922.3|917.3|921.5|916.5|922.5|917.5|921.5|916.5|26
1702466100000|2023-12-13 11:15:00|921.6|916.6|923|918|923.2|918.2|921.6|916.6|35
1702466400000|2023-12-13 11:20:00|922.9|917.9|922.4|917.4|924.2|919.2|922.4|917.4|39
1702466700000|2023-12-13 11:25:00|922.3|917.3|922.9|917.9|923.1|918.1|922.2|917.2|47
1702467000000|2023-12-13 11:30:00|922.5|917.5|922.3|917.3|923.2|918.2|922|917|44
1702467300000|2023-12-13 11:35:00|922|917|922.1|917.1|922.4|917.4|921.1|916.1|39
1702467600000|2023-12-13 11:40:00|921.4|916.4|922.4|917.4|922.9|917.9|920.8|915.8|61
1702467900000|2023-12-13 11:45:00|922.5|917.5|922.2|917.2|922.5|917.5|920.7|915.7|41
1702468200000|2023-12-13 11:50:00|922.1|917.1|922.6|917.6|923.2|918.2|921.3|916.3|49
1702468500000|2023-12-13 11:55:00|922|917|923.8|918.8|924|919|922|917|33
1702468800000|2023-12-13 12:00:00|923.6|918.6|923.3|918.3|923.6|918.6|922.4|917.4|33
1702469100000|2023-12-13 12:05:00|923.2|918.2|923.2|918.2|923.4|918.4|922.4|917.4|37
1702469400000|2023-12-13 12:10:00|923.3|918.3|922.3|917.3|923.4|918.4|922.3|917.3|40
1702469700000|2023-12-13 12:15:00|922.9|917.9|921.9|916.9|923.2|918.2|921|916|39
1702470000000|2023-12-13 12:20:00|921.7|916.7|921.6|916.6|922.4|917.4|920.7|915.7|61
1702470300000|2023-12-13 12:25:00|921.5|916.5|921.8|916.8|921.9|916.9|920.6|915.6|38
1702470600000|2023-12-13 12:30:00|921.7|916.7|921.9|916.9|922|917|921.7|916.7|15
1702470900000|2023-12-13 12:35:00|921.8|916.8|921.4|916.4|921.8|916.8|920.7|915.7|24
1702471200000|2023-12-13 12:40:00|921.5|916.5|921.5|916.5|921.8|916.8|920.7|915.7|44
1702471500000|2023-12-13 12:45:00|921.6|916.6|922.5|917.5|922.6|917.6|921.3|916.3|31
1702471800000|2023-12-13 12:50:00|922.4|917.4|922.1|917.1|923.1|918.1|922|917|30
1702472100000|2023-12-13 12:55:00|922.2|917.2|923.4|918.4|923.4|918.4|922.2|917.2|40
1702472400000|2023-12-13 13:00:00|923.3|918.3|923.5|918.5|924.4|919.4|923|918|60
1702472700000|2023-12-13 13:05:00|923.4|918.4|922.5|917.5|923.5|918.5|922.4|917.4|46
1702473000000|2023-12-13 13:10:00|922.6|917.6|923.2|918.2|924.3|919.3|922.6|917.6|46
1702473300000|2023-12-13 13:15:00|923.3|918.3|923.1|918.1|923.5|918.5|922.2|917.2|36
1702473600000|2023-12-13 13:20:00|923.2|918.2|926.2|921.2|926.2|921.2|922.6|917.6|88
1702473900000|2023-12-13 13:25:00|926.3|921.3|925.4|920.4|926.5|923.1|924.8|920.3|31
1702474200000|2023-12-13 13:30:00|925.7|920.7|927.3|922.3|928.5|923.5|925.7|920.7|171
1702474500000|2023-12-13 13:35:00|927.4|922.4|927|922|927.8|922.8|926.4|921.4|102
1702474800000|2023-12-13 13:40:00|927.1|922.1|926|921|927.6|922.6|925.2|920.2|81
1702475100000|2023-12-13 13:45:00|926.2|921.2|928.4|923.4|928.4|923.4|925.6|920.6|83
1702475400000|2023-12-13 13:50:00|928.6|923.6|929.3|924.3|930.3|925.3|928.6|923.6|87
1702475700000|2023-12-13 13:55:00|929.2|924.2|929.3|924.3|929.5|924.5|928.2|923.2|100
1702476000000|2023-12-13 14:00:00|929.1|924.1|927.5|922.5|929.9|924.9|927.3|922.3|109
1702476300000|2023-12-13 14:05:00|927.4|922.4|928.8|923.8|929.4|924.4|927.1|922.1|66
1702476600000|2023-12-13 14:10:00|928.5|923.5|928.4|923.4|929.7|924.7|928.2|923.2|66
1702476900000|2023-12-13 14:15:00|928.5|923.5|928.1|923.1|929.6|924.6|927.7|922.7|66
1702477200000|2023-12-13 14:20:00|928.3|923.3|931.1|926.1|931.5|926.5|928.3|923.3|53
1702477500000|2023-12-13 14:25:00|931.3|926.3|932.7|927.7|933.2|928.2|930.6|925.6|66
1702477800000|2023-12-13 14:30:00|932.4|927.4|933.3|928.3|933.7|928.7|932.4|927.4|77
1702478100000|2023-12-13 14:35:00|933.4|928.4|933.2|928.2|934.7|929.7|932.8|927.8|118
1702478400000|2023-12-13 14:40:00|933.6|928.6|932.3|927.3|933.6|928.6|931.1|926.1|91
1702478700000|2023-12-13 14:45:00|932.4|927.4|933.1|928.1|933.1|928.1|931.4|926.4|103
1702479000000|2023-12-13 14:50:00|933|928|932.3|927.3|933|928|931.8|926.8|89
1702479300000|2023-12-13 14:55:00|932.2|927.2|932.7|927.7|934|929|932.2|927.2|74
1702479600000|2023-12-13 15:00:00|932.6|927.6|933.2|928.2|934.4|929.4|932.5|927.5|73
1702479900000|2023-12-13 15:05:00|933.4|928.4|931.5|926.5|933.8|928.8|930.8|925.8|96
1702480200000|2023-12-13 15:10:00|931.7|926.7|929.3|924.3|932.5|927.5|929|924|122
1702480500000|2023-12-13 15:15:00|929.2|924.2|929.8|924.8|930.6|925.6|928.3|923.3|110
1702480800000|2023-12-13 15:20:00|930|925|928.8|923.8|931.1|926.1|928.5|923.5|69
1702481100000|2023-12-13 15:25:00|928.7|923.7|928.4|923.4|929.1|924.1|927.9|922.9|78
1702481400000|2023-12-13 15:30:00|928.3|923.3|925.5|920.5|928.7|923.7|925.3|920.3|95
1702481700000|2023-12-13 15:35:00|925.4|920.4|925.6|920.6|925.9|920.9|924.9|919.9|81
1702482000000|2023-12-13 15:40:00|925.5|920.5|927.6|922.6|927.6|922.6|924.9|919.9|73
1702482300000|2023-12-13 15:45:00|927.4|922.4|928.5|923.5|928.6|923.6|926.4|921.4|39
1702482600000|2023-12-13 15:50:00|928.6|923.6|928.4|923.4|929.4|924.4|928.1|923.1|43
1702482900000|2023-12-13 15:55:00|928.3|923.3|928.7|923.7|928.7|923.7|926.8|921.8|58
1702483200000|2023-12-13 16:00:00|928.9|923.9|928.5|923.5|929.5|924.5|928.5|923.5|69
1702483500000|2023-12-13 16:05:00|928.3|923.3|926.4|921.4|928.7|923.7|926.4|921.4|55
1702483800000|2023-12-13 16:10:00|926.3|921.3|924.8|919.8|926.3|921.3|924.3|919.3|70
1702484100000|2023-12-13 16:15:00|924.5|919.5|925.9|920.9|926.3|921.3|924|919|60
1702484400000|2023-12-13 16:20:00|926.1|921.1|924.6|919.6|926.2|921.2|924.6|919.6|53
1702484700000|2023-12-13 16:25:00|924.7|919.7|924.4|919.4|925.3|920.3|924.3|919.3|61
1702485000000|2023-12-13 16:30:00|924.5|919.5|923.4|918.4|924.7|919.7|923|918|64
1702485300000|2023-12-13 16:35:00|923.3|918.3|922.9|917.9|923.3|918.3|921.7|916.7|66
1702485600000|2023-12-13 16:40:00|922.8|917.8|922.4|917.4|923.1|918.1|922.1|917.1|34
1702485900000|2023-12-13 16:45:00|922.3|917.3|922.3|917.3|922.5|917.5|921.9|916.9|28
1702486200000|2023-12-13 16:50:00|922.4|917.4|923.5|918.5|924|919|922.3|917.3|44
1702486500000|2023-12-13 16:55:00|923.4|918.4|922.2|917.2|923.4|918.4|922.1|917.1|28
1702486800000|2023-12-13 17:00:00|922.5|917.5|923.2|918.2|923.3|918.3|921.7|916.7|54
1702487100000|2023-12-13 17:05:00|923.4|918.4|924|919|924.3|919.3|922.6|917.6|45
1702487400000|2023-12-13 17:10:00|924.1|919.1|924.3|919.3|924.3|919.3|923.3|918.3|44
1702487700000|2023-12-13 17:15:00|924.4|919.4|922.7|917.7|924.4|919.4|922.7|917.7|41
1702488000000|2023-12-13 17:20:00|922.8|917.8|922.5|917.5|923.1|918.1|922.3|917.3|28
1702488300000|2023-12-13 17:25:00|922.4|917.4|923.1|918.1|923.2|918.2|922.2|917.2|31
1702488600000|2023-12-13 17:30:00|923.2|918.2|923.8|918.8|923.8|918.8|922.6|917.6|42
1702488900000|2023-12-13 17:35:00|923.9|918.9|922.5|917.5|924|919|922.4|917.4|58
1702489200000|2023-12-13 17:40:00|922.4|917.4|922.6|917.6|922.6|917.6|921.4|916.4|54
1702489500000|2023-12-13 17:45:00|922.4|917.4|923.3|918.3|923.4|918.4|921.8|916.8|50
1702489800000|2023-12-13 17:50:00|923.5|918.5|924.1|919.1|924.3|919.3|923.4|918.4|41
1702490100000|2023-12-13 17:55:00|924.2|919.2|923.1|918.1|924.4|919.4|923|918|40
1702490400000|2023-12-13 18:00:00|923.2|918.2|922|917|923.2|918.2|921.9|916.9|74
1702490700000|2023-12-13 18:05:00|922.1|917.1|923.3|918.3|923.4|918.4|921.7|916.7|56
1702491000000|2023-12-13 18:10:00|922.8|917.8|923|918|923.3|918.3|922.6|917.6|42
1702491300000|2023-12-13 18:15:00|922.8|917.8|922.9|917.9|923.1|918.1|922.4|917.4|47
1702491600000|2023-12-13 18:20:00|922.5|917.5|923.4|918.4|923.8|918.8|922.5|917.5|42
1702491900000|2023-12-13 18:25:00|923.1|918.1|922.9|917.9|923.6|918.6|922.6|917.6|41
1702492200000|2023-12-13 18:30:00|922.4|917.4|922.8|917.8|923|918|922.3|917.3|37
1702492500000|2023-12-13 18:35:00|922.7|917.7|923.2|918.2|923.2|918.2|922.7|917.7|33
1702492800000|2023-12-13 18:40:00|923.1|918.1|922.5|917.5|923.2|918.2|922.1|917.1|30
1702493100000|2023-12-13 18:45:00|922.4|917.4|922.6|917.6|922.8|917.8|922.2|917.2|17
1702493400000|2023-12-13 18:50:00|922.7|917.7|923.2|918.2|923.4|918.4|922.7|917.7|16
1702493700000|2023-12-13 18:55:00|923.1|918.1|924.3|915.7|924.3|918.2|922.4|915.5|29
1702494000000|2023-12-13 19:00:00|924.4|917.4|928.6|923.6|929.4|924.4|924.4|917.2|409
1702494300000|2023-12-13 19:05:00|928.7|923.7|929.8|924.8|931.2|926.2|928.6|923.6|162
1702494600000|2023-12-13 19:10:00|929.7|924.7|932.3|927.3|932.9|927.9|929.7|924.7|117
1702494900000|2023-12-13 19:15:00|932|927|934.1|929.1|934.1|929.1|931.6|926.6|82
1702495200000|2023-12-13 19:20:00|933.9|928.9|933.3|928.3|934.9|929.9|932.6|927.6|144
1702495500000|2023-12-13 19:25:00|933.4|928.4|935.3|930.3|935.7|930.7|933.1|928.1|136
1702495800000|2023-12-13 19:30:00|935.2|930.2|935.5|930.5|936.2|931.2|933.8|928.8|146
1702496100000|2023-12-13 19:35:00|935.6|930.6|938.6|933.6|938.6|933.6|935.6|930.6|186
1702496400000|2023-12-13 19:40:00|938.5|933.5|938.8|933.8|939.5|934.5|937.3|932.3|225
1702496700000|2023-12-13 19:45:00|938.9|933.9|938.3|933.3|939.1|934.1|937.9|932.9|163
1702497000000|2023-12-13 19:50:00|938.1|933.1|938.7|933.7|939.4|934.4|937.4|932.4|113
1702497300000|2023-12-13 19:55:00|938.8|933.8|938.6|933.6|939.5|934.5|937.7|932.7|97
1702497600000|2023-12-13 20:00:00|938.7|933.7|939.3|934.3|939.3|934.3|938.3|933.3|134
1702497900000|2023-12-13 20:05:00|939.1|934.1|939.6|934.6|940.4|935.4|938.3|933.3|119
1702498200000|2023-12-13 20:10:00|939.5|934.5|939|934|939.9|934.9|938.6|933.6|117
1702498500000|2023-12-13 20:15:00|939.1|934.1|939.1|934.1|939.8|934.8|938.9|933.9|76
1702498800000|2023-12-13 20:20:00|939.2|934.2|939.9|934.9|940.6|935.6|939|934|71
1702499100000|2023-12-13 20:25:00|939.7|934.7|938.5|933.5|939.9|934.9|938.5|933.5|102
1702499400000|2023-12-13 20:30:00|938.4|933.4|940.2|935.2|940.9|935.9|938.2|933.2|86
1702499700000|2023-12-13 20:35:00|940.3|935.3|942.2|937.2|942.3|937.3|940.3|935.3|54
1702500000000|2023-12-13 20:40:00|942.1|937.1|943.1|938.1|943.1|938.1|941.4|936.4|57
1702500300000|2023-12-13 20:45:00|943.3|938.3|941.1|936.1|943.3|938.3|940.9|935.9|74
1702500600000|2023-12-13 20:50:00|941.2|936.2|941.4|936.4|941.7|936.7|940.8|935.8|72
1702500900000|2023-12-13 20:55:00|941.7|936.7|942.7|937.7|942.7|937.7|941.6|936.6|65
1702501200000|2023-12-13 21:00:00|942.4|937.4|942.4|937.4|942.7|937.7|941.6|936.6|50
1702501500000|2023-12-13 21:05:00|942.2|937.2|942.3|937.3|943.2|938.2|942|937|43
1702501800000|2023-12-13 21:10:00|942.4|937.4|942.5|937.5|942.9|937.9|942|937|44
1702502100000|2023-12-13 21:15:00|942.3|937.3|941.6|936.6|942.3|937.3|941.3|936.3|47
1702502400000|2023-12-13 21:20:00|941.7|936.7|941.5|936.5|942.2|937.2|941.5|936.5|32
1702502700000|2023-12-13 21:25:00|941.6|936.6|941.7|936.7|942.1|937.1|941.6|936.6|32
1702503000000|2023-12-13 21:30:00|942.1|937.1|941.6|936.6|942.1|937.1|941.4|936.4|28
1702503300000|2023-12-13 21:35:00|941.7|936.7|941.8|936.8|941.9|936.9|941.5|936.5|22
1702503600000|2023-12-13 21:40:00|941.9|936.9|941.6|936.6|941.9|936.9|941.5|936.5|25
1702503900000|2023-12-13 21:45:00|941.5|936.5|941.2|936.2|941.5|936.5|940.9|935.9|41
1702504200000|2023-12-13 21:50:00|941.3|936.3|941.9|935.7|941.9|936.5|941.3|935.4|21
1702504500000|2023-12-13 21:55:00|941.8|935.8|941.4|936.4|941.8|936.5|940.8|935.3|39
1702508400000|2023-12-13 23:00:00|945.1|936.1|941.8|936.8|945.1|938.6|941.7|935.8|44
1702508700000|2023-12-13 23:05:00|940.4|935.4|941.6|936.6|941.7|936.7|940.3|935.3|35
1702509000000|2023-12-13 23:10:00|941.8|936.8|940.9|935.9|941.8|936.8|940.9|935.9|33
1702509300000|2023-12-13 23:15:00|941|936|940.7|935.7|941.6|936.6|940.6|935.6|45
1702509600000|2023-12-13 23:20:00|940.8|935.8|940.7|935.7|941.4|936.4|940.5|935.5|43
1702509900000|2023-12-13 23:25:00|940.9|935.9|941.6|936.6|941.9|936.9|940.8|935.8|38
1702510200000|2023-12-13 23:30:00|941.4|936.4|940.8|935.8|941.7|936.7|940.7|935.7|45
1702510500000|2023-12-13 23:35:00|940.7|935.7|940.1|935.1|941.5|936.5|939.6|934.6|47
1702510800000|2023-12-13 23:40:00|940|935|940.2|935.2|941.4|936.4|939.9|934.9|34
1702511100000|2023-12-13 23:45:00|940.3|935.3|942|937|942.2|937.2|940.3|935.3|94
1702511400000|2023-12-13 23:50:00|941.9|936.9|941.4|936.4|942.6|937.6|941.4|936.4|60
1702511700000|2023-12-13 23:55:00|941.5|936.5|941.8|936.8|942.3|937.3|941.4|936.4|46
1702512000000|2023-12-14 00:00:00|942.4|937.4|942.3|937.3|943|938|941.3|936.3|62
1702512300000|2023-12-14 00:05:00|942.2|937.2|941.7|936.7|943.2|938.2|941.6|936.6|44
1702512600000|2023-12-14 00:10:00|941.5|936.5|942.2|937.2|944|939|941.5|936.5|57
1702512900000|2023-12-14 00:15:00|942.1|937.1|942.1|937.1|943.9|938.9|941.8|936.8|41
1702513200000|2023-12-14 00:20:00|942.2|937.2|942.7|937.7|944.3|939.3|942.1|937.1|43
1702513500000|2023-12-14 00:25:00|942.8|937.8|943|938|943.4|938.4|942.6|937.6|44
1702513800000|2023-12-14 00:30:00|943.4|938.4|943.5|938.5|945.1|940.1|942.9|937.9|54
1702514100000|2023-12-14 00:35:00|943.6|938.6|943.9|938.9|944.1|939.1|943.3|938.3|34
1702514400000|2023-12-14 00:40:00|944|939|943.8|938.8|944|939|943.1|938.1|51
1702514700000|2023-12-14 00:45:00|943.7|938.7|945.3|940.3|945.3|940.3|943.7|938.7|41
1702515000000|2023-12-14 00:50:00|945.2|940.2|945.8|940.8|945.9|940.9|945.2|940.2|31
1702515300000|2023-12-14 00:55:00|945.9|940.9|945.5|940.5|945.9|940.9|945.3|940.3|62
1702515600000|2023-12-14 01:00:00|945.4|940.4|943.2|941.4|945.5|941.7|943.2|940.1|120
1702515900000|2023-12-14 01:05:00|943.1|941.3|943.4|938.4|943.6|941.3|942.7|938|84
1702516200000|2023-12-14 01:10:00|943.3|938.3|942.6|937.6|943.5|939.3|941|937.2|74
1702516500000|2023-12-14 01:15:00|942.8|937.8|942.6|937.6|944.7|939.7|942.5|937.5|86
1702516800000|2023-12-14 01:20:00|942.5|937.5|942|937|944.1|939.1|942|937|90
1702517100000|2023-12-14 01:25:00|941.9|936.9|943.6|938.6|943.6|938.6|941.2|936.2|67
1702517400000|2023-12-14 01:30:00|942.2|937.2|942.4|937.4|942.9|937.9|942|937|73
1702517700000|2023-12-14 01:35:00|942.5|937.5|941.8|936.8|943.6|938.6|941.8|936.8|93
1702518000000|2023-12-14 01:40:00|941.7|936.7|941.7|936.7|942|937|941.2|936.2|85
1702518300000|2023-12-14 01:45:00|941.6|936.6|940.8|935.8|941.8|936.8|940.7|935.7|76
1702518600000|2023-12-14 01:50:00|940.7|935.7|941.6|936.6|941.9|936.9|940.5|935.5|51
1702518900000|2023-12-14 01:55:00|941.7|936.7|942.1|937.1|942.2|937.2|941.4|936.4|58
1702519200000|2023-12-14 02:00:00|942|937|941.8|936.8|942|937|941.3|936.3|49
1702519500000|2023-12-14 02:05:00|941.7|936.7|943.4|938.4|943.5|938.5|941.7|936.7|54
1702519800000|2023-12-14 02:10:00|943.3|938.3|944|939|944.1|939.1|942.9|937.9|61
1702520100000|2023-12-14 02:15:00|943.9|938.9|942.8|937.8|944.1|939.1|942.8|937.8|38
1702520400000|2023-12-14 02:20:00|942.6|937.6|943.1|938.1|943.7|938.7|942.6|937.6|57
1702520700000|2023-12-14 02:25:00|942.9|937.9|943.2|938.2|943.9|938.9|942.9|937.9|35
1702521000000|2023-12-14 02:30:00|943|938|943.3|938.3|943.4|938.4|942.1|937.1|88
1702521300000|2023-12-14 02:35:00|943.4|938.4|943|938|943.5|938.5|942.5|937.5|46
1702521600000|2023-12-14 02:40:00|942.8|937.8|942.8|937.8|943.1|938.1|942.5|937.5|40
1702521900000|2023-12-14 02:45:00|942.7|937.7|942.4|937.4|942.8|937.8|942.3|937.3|23
1702522200000|2023-12-14 02:50:00|942.5|937.5|943.9|938.9|944.3|939.3|942.5|937.5|43
1702522500000|2023-12-14 02:55:00|944.2|939.2|944.4|939.4|944.7|939.7|943.5|938.5|36
1702522800000|2023-12-14 03:00:00|944.3|939.3|944.8|939.8|945|940|944.3|939.3|30
1702523100000|2023-12-14 03:05:00|944.9|939.9|945.3|940.3|946.1|941.1|944.7|939.7|50
1702523400000|2023-12-14 03:10:00|945.2|940.2|945.3|940.3|945.3|940.3|944.8|939.8|44
1702523700000|2023-12-14 03:15:00|945.1|940.1|944.4|939.4|945.1|940.1|944.2|939.2|30
1702524000000|2023-12-14 03:20:00|944.2|939.2|944|939|944.2|939.2|943.7|938.7|28
1702524300000|2023-12-14 03:25:00|943.9|938.9|944.1|939.1|944.3|939.3|943.6|938.6|45
1702524600000|2023-12-14 03:30:00|944.3|939.3|943.9|938.9|944.3|939.3|943.5|938.5|46
1702524900000|2023-12-14 03:35:00|943.8|938.8|944.1|939.1|944.5|939.5|943.6|938.6|53
1702525200000|2023-12-14 03:40:00|944.2|939.2|944.9|939.9|945.3|940.3|944.2|939.2|58
1702525500000|2023-12-14 03:45:00|945|940|944.5|939.5|945.1|940.1|944.5|939.5|39
1702525800000|2023-12-14 03:50:00|944.4|939.4|943.5|938.5|944.5|939.5|943.1|938.1|55
1702526100000|2023-12-14 03:55:00|943.4|938.4|943.7|938.7|943.7|938.7|943.3|938.3|56
1702526400000|2023-12-14 04:00:00|943.6|938.6|944.2|939.2|944.8|939.8|943.6|938.6|36
1702526700000|2023-12-14 04:05:00|944|939|944.7|939.7|944.9|939.9|943.7|938.7|34
1702527000000|2023-12-14 04:10:00|944.6|939.6|943.6|938.6|944.6|939.6|943.2|938.2|30
1702527300000|2023-12-14 04:15:00|943.7|938.7|944|939|944.4|939.4|943.6|938.6|25
1702527600000|2023-12-14 04:20:00|944.1|939.1|943.7|938.7|944.3|939.3|943.7|938.7|28
1702527900000|2023-12-14 04:25:00|943.6|938.6|942.5|937.5|943.9|938.9|942.5|937.5|42
1702528200000|2023-12-14 04:30:00|941.9|936.9|942.8|937.8|943.1|938.1|941.9|936.9|67
1702528500000|2023-12-14 04:35:00|942.7|937.7|943.1|938.1|943.4|938.4|942.6|937.6|44
1702528800000|2023-12-14 04:40:00|943|938|943.2|938.2|943.7|938.7|942.9|937.9|49
1702529100000|2023-12-14 04:45:00|943.1|938.1|943.1|938.1|943.5|938.5|942.8|937.8|29
1702529400000|2023-12-14 04:50:00|943|938|942.9|937.9|943.1|938.1|942.8|937.8|30
1702529700000|2023-12-14 04:55:00|942.6|937.6|942.5|937.5|942.9|937.9|942.2|937.2|34
1702530000000|2023-12-14 05:00:00|942.6|937.6|943.3|938.3|943.4|938.4|942.4|937.4|32
1702530300000|2023-12-14 05:05:00|943.2|938.2|943.3|938.3|943.8|938.8|943.1|938.1|32
1702530600000|2023-12-14 05:10:00|943.2|938.2|943.6|938.6|943.7|938.7|943.2|938.2|34
1702530900000|2023-12-14 05:15:00|943.5|938.5|943.4|938.4|944|939|943.3|938.3|20
1702531200000|2023-12-14 05:20:00|943.5|938.5|943.4|938.4|943.6|938.6|943.2|938.2|24
1702531500000|2023-12-14 05:25:00|943.5|938.5|943.7|938.7|944|939|943.4|938.4|23
1702531800000|2023-12-14 05:30:00|943.5|938.5|942.9|937.9|943.8|938.8|942.7|937.7|44
1702532100000|2023-12-14 05:35:00|943|938|944.2|939.2|944.2|939.2|943|938|32
1702532400000|2023-12-14 05:40:00|944.1|939.1|944.3|939.3|944.8|939.8|944|939|64
1702532700000|2023-12-14 05:45:00|944.4|939.4|944.2|939.2|944.7|939.7|944.1|939.1|19
1702533000000|2023-12-14 05:50:00|944.1|939.1|944.8|939.8|944.8|939.8|944.1|939.1|27
1702533300000|2023-12-14 05:55:00|944.9|939.9|945.1|940.1|945.4|940.4|944.8|939.8|42
1702533600000|2023-12-14 06:00:00|945.2|940.2|945|940|945.7|940.7|944.9|939.9|42
1702533900000|2023-12-14 06:05:00|944.9|939.9|944.1|939.1|945.3|940.3|944.1|939.1|49
1702534200000|2023-12-14 06:10:00|944.2|939.2|945.8|940.8|945.8|940.8|944.1|939.1|46
1702534500000|2023-12-14 06:15:00|945.7|940.7|945.2|940.2|945.7|940.7|945.1|940.1|29
1702534800000|2023-12-14 06:20:00|945.1|940.1|944.9|939.9|945.2|940.2|944.7|939.7|31
1702535100000|2023-12-14 06:25:00|945|940|945.2|940.2|945.2|940.2|944.7|939.7|29
1702535400000|2023-12-14 06:30:00|945.1|940.1|945.8|940.8|945.9|940.9|944.9|939.9|26
1702535700000|2023-12-14 06:35:00|945.6|940.6|945.4|940.4|945.8|940.8|945.4|940.4|13
1702536000000|2023-12-14 06:40:00|945.3|940.3|944|939|945.5|940.5|943.9|938.9|40
1702536300000|2023-12-14 06:45:00|944.1|939.1|943.4|938.4|944.3|939.3|943.4|938.4|43
1702536600000|2023-12-14 06:50:00|943.5|938.5|943.7|938.7|943.9|938.9|943.3|938.3|31
1702536900000|2023-12-14 06:55:00|943.6|938.6|944|939|944|939|943.4|938.4|22
1702537200000|2023-12-14 07:00:00|943.9|938.9|943.7|938.7|944.7|939.7|943.7|938.7|53
1702537500000|2023-12-14 07:05:00|943.6|938.6|943.5|938.5|944.2|939.2|943.3|938.3|48
1702537800000|2023-12-14 07:10:00|943.6|938.6|942.6|937.6|943.6|938.6|942.6|937.6|34
1702538100000|2023-12-14 07:15:00|942.2|937.2|942.7|937.7|943.2|938.2|942|937|51
1702538400000|2023-12-14 07:20:00|942.6|937.6|942|937|943.3|938.3|942|937|54
1702538700000|2023-12-14 07:25:00|942.1|937.1|942.6|937.6|943.3|938.3|942.1|937.1|45
1702539000000|2023-12-14 07:30:00|942.4|937.4|941.7|936.7|942.4|937.4|941.2|936.2|59
1702539300000|2023-12-14 07:35:00|941.5|936.5|941.8|936.8|942.2|937.2|941.2|936.2|72
1702539600000|2023-12-14 07:40:00|941.7|936.7|942.4|937.4|942.9|937.9|941.4|936.4|63
1702539900000|2023-12-14 07:45:00|942.9|937.9|942.4|937.4|942.9|937.9|941.8|936.8|54
1702540200000|2023-12-14 07:50:00|942.9|937.9|943.1|938.1|944.3|939.3|942.5|937.5|38
1702540500000|2023-12-14 07:55:00|943.7|938.7|943.4|938.4|944|939|943.1|938.1|33
1702540800000|2023-12-14 08:00:00|943.3|938.3|946.6|941.6|946.8|941.8|943.3|938.3|102
1702541100000|2023-12-14 08:05:00|946.8|941.8|947.7|942.7|947.7|942.7|946.6|941.6|39
1702541400000|2023-12-14 08:10:00|948|943|949.2|944.2|949.4|944.4|947.4|942.4|74
1702541700000|2023-12-14 08:15:00|949.1|944.1|947.9|942.9|949.1|944.1|947.8|942.8|71
1702542000000|2023-12-14 08:20:00|947.8|942.8|949.3|944.3|949.6|944.6|947.6|942.6|54
1702542300000|2023-12-14 08:25:00|949.4|944.4|949.9|944.9|950.6|945.6|949.4|944.4|64
1702542600000|2023-12-14 08:30:00|949.7|944.7|949.9|944.9|950.7|945.7|949.4|944.4|64
1702542900000|2023-12-14 08:35:00|950|945|948.7|943.7|950.4|945.4|948.1|943.1|55
1702543200000|2023-12-14 08:40:00|948.6|943.6|948.4|943.4|949|944|948.2|943.2|53
1702543500000|2023-12-14 08:45:00|948.2|943.2|948.5|943.5|948.7|943.7|947.7|942.7|41
1702543800000|2023-12-14 08:50:00|948.4|943.4|948|943|948.5|943.5|947.6|942.6|36
1702544100000|2023-12-14 08:55:00|948.2|943.2|947.3|942.3|948.5|943.5|947.1|942.1|40
1702544400000|2023-12-14 09:00:00|947.2|942.2|947.9|942.9|947.9|942.9|946.9|941.9|28
1702544700000|2023-12-14 09:05:00|947.6|942.6|949|944|949|944|947.6|942.6|32
1702545000000|2023-12-14 09:10:00|949.1|944.1|949.2|944.2|949.4|944.4|948.5|943.5|34
1702545300000|2023-12-14 09:15:00|948.9|943.9|948.7|943.7|949.5|944.5|948.4|943.4|33
1702545600000|2023-12-14 09:20:00|948.8|943.8|947.5|942.5|948.9|943.9|947.4|942.4|32
1702545900000|2023-12-14 09:25:00|947.6|942.6|948.3|943.3|948.7|943.7|947.5|942.5|36
1702546200000|2023-12-14 09:30:00|948.4|943.4|948.8|943.8|949.2|944.2|948.1|943.1|41
1702546500000|2023-12-14 09:35:00|948.9|943.9|949.2|944.2|949.7|944.7|948.9|943.9|42
1702546800000|2023-12-14 09:40:00|949.3|944.3|949|944|949.4|944.4|948.7|943.7|39
1702547100000|2023-12-14 09:45:00|949.1|944.1|948.5|943.5|949.7|944.7|948.5|943.5|46
1702547400000|2023-12-14 09:50:00|948.4|943.4|949.5|944.5|949.5|944.5|948.3|943.3|27
1702547700000|2023-12-14 09:55:00|949.6|944.6|948.6|943.6|949.6|944.6|948.3|943.3|41
1702548000000|2023-12-14 10:00:00|948.7|943.7|946.4|941.4|948.7|943.7|946.4|941.4|55
1702548300000|2023-12-14 10:05:00|946.7|941.7|945.2|940.2|946.7|941.7|944.3|939.3|61
1702548600000|2023-12-14 10:10:00|945.4|940.4|946.6|941.6|947.1|942.1|945.4|940.4|53
1702548900000|2023-12-14 10:15:00|946.7|941.7|947.5|942.5|947.5|942.5|946.7|941.7|25
1702549200000|2023-12-14 10:20:00|947.6|942.6|946.9|941.9|947.6|942.6|946.8|941.8|39
1702549500000|2023-12-14 10:25:00|947|942|947.9|942.9|948|943|946.9|941.9|37
1702549800000|2023-12-14 10:30:00|948.1|943.1|948.4|943.4|948.4|943.4|947.6|942.6|31
1702550100000|2023-12-14 10:35:00|948.3|943.3|948.8|943.8|949|944|948|943|43
1702550400000|2023-12-14 10:40:00|948.9|943.9|950.8|945.8|951.2|946.2|948.9|943.9|47
1702550700000|2023-12-14 10:45:00|950.7|945.7|951.1|946.1|951.1|946.1|950.1|945.1|44
1702551000000|2023-12-14 10:50:00|951|946|950.1|945.1|951.1|946.1|950|945|49
1702551300000|2023-12-14 10:55:00|950.2|945.2|950.4|945.4|950.6|945.6|949.2|944.2|55
1702551600000|2023-12-14 11:00:00|950.5|945.5|949.2|944.2|950.5|945.5|949.2|944.2|56
1702551900000|2023-12-14 11:05:00|949.4|944.4|950.4|945.4|950.6|945.6|949.1|944.1|43
1702552200000|2023-12-14 11:10:00|950.5|945.5|950.4|945.4|950.7|945.7|949.6|944.6|32
1702552500000|2023-12-14 11:15:00|950.3|945.3|949.7|944.7|950.6|945.6|949.6|944.6|32
1702552800000|2023-12-14 11:20:00|950|945|950.2|945.2|950.6|945.6|949.1|944.1|48
1702553100000|2023-12-14 11:25:00|950.1|945.1|949.8|944.8|950.3|945.3|949.2|944.2|39
1702553400000|2023-12-14 11:30:00|949.6|944.6|947.6|942.6|949.6|944.6|947|942|77
1702553700000|2023-12-14 11:35:00|947.7|942.7|947.8|942.8|948.2|943.2|946.7|941.7|54
1702554000000|2023-12-14 11:40:00|948.1|943.1|947.8|942.8|948.3|943.3|947|942|44
1702554300000|2023-12-14 11:45:00|948|943|947|942|948.1|943.1|946.9|941.9|33
1702554600000|2023-12-14 11:50:00|946.9|941.9|946.5|941.5|947.4|942.4|946.3|941.3|35
1702554900000|2023-12-14 11:55:00|946.6|941.6|946.1|941.1|946.8|941.8|946.1|941.1|38
1702555200000|2023-12-14 12:00:00|946.3|941.3|948|943|948.8|943.8|946.2|941.2|117
1702555500000|2023-12-14 12:05:00|948.5|943.5|948.5|943.5|948.7|943.7|947.2|942.2|62
1702555800000|2023-12-14 12:10:00|948.4|943.4|948.6|943.6|948.7|943.7|947.8|942.8|30
1702556100000|2023-12-14 12:15:00|948.7|943.7|948.8|943.8|948.9|943.9|948.5|943.5|26
1702556400000|2023-12-14 12:20:00|948.7|943.7|948.9|943.9|949.1|944.1|948.2|943.2|63
1702556700000|2023-12-14 12:25:00|949|944|946.5|941.5|949.2|944.2|946.5|941.5|65
1702557000000|2023-12-14 12:30:00|946.6|941.6|946.9|941.9|947.2|942.2|946.5|941.5|35
1702557300000|2023-12-14 12:35:00|947|942|946.9|941.9|947.1|942.1|945.8|940.8|42
1702557600000|2023-12-14 12:40:00|947|942|944.4|939.4|947.1|942.1|943.6|938.6|61
1702557900000|2023-12-14 12:45:00|944.1|939.1|946.9|941.9|947|942|944|939|52
1702558200000|2023-12-14 12:50:00|946.8|941.8|946.6|941.6|946.9|941.9|945.9|940.9|81
1702558500000|2023-12-14 12:55:00|946.8|941.8|945|940|946.9|941.9|944.9|939.9|46
1702558800000|2023-12-14 13:00:00|945.1|940.1|945.2|940.2|946.8|941.8|943.6|938.6|119
1702559100000|2023-12-14 13:05:00|945.3|940.3|943.7|938.7|945.4|940.4|943.7|938.7|82
1702559400000|2023-12-14 13:10:00|944|939|942.1|937.1|944.5|939.5|941.9|936.9|79
1702559700000|2023-12-14 13:15:00|942.3|937.3|940.1|935.1|944|939|939.6|934.6|151
1702560000000|2023-12-14 13:20:00|940.3|935.3|941.3|936.3|943.3|938.3|940.2|935.2|157
1702560300000|2023-12-14 13:25:00|941.1|936.1|941.8|936.8|944.4|939.4|941.1|936.1|114
1702560600000|2023-12-14 13:30:00|942|937|941.9|936.9|943.3|938.3|940.1|935.1|306
1702560900000|2023-12-14 13:35:00|942|937|944|939|944.4|939.4|941.2|936.2|250
1702561200000|2023-12-14 13:40:00|943.9|938.9|944.2|939.2|945.4|940.4|943.4|938.4|182
1702561500000|2023-12-14 13:45:00|944.1|939.1|947.5|942.5|947.7|942.7|944.1|939.1|159
1702561800000|2023-12-14 13:50:00|947.2|942.2|947|942|947.7|942.7|944.8|939.8|113
1702562100000|2023-12-14 13:55:00|946.9|941.9|948.3|943.3|948.9|943.9|946.8|941.8|81
1702562400000|2023-12-14 14:00:00|948.4|943.4|947.5|942.5|950.2|945.2|947.5|942.5|127
1702562700000|2023-12-14 14:05:00|947.3|942.3|947.9|942.9|948.9|943.9|945.6|940.6|149
1702563000000|2023-12-14 14:10:00|947.6|942.6|947.1|942.1|948.7|943.7|946.4|941.4|143
1702563300000|2023-12-14 14:15:00|947.2|942.2|946.8|941.8|947.9|942.9|946.4|941.4|110
1702563600000|2023-12-14 14:20:00|946.7|941.7|947.1|942.1|948.5|943.5|946|941|169
1702563900000|2023-12-14 14:25:00|947.5|942.5|948.8|943.8|948.9|943.9|946.5|941.5|135
1702564200000|2023-12-14 14:30:00|949|944|956.5|951.5|956.7|951.7|949|944|255
1702564500000|2023-12-14 14:35:00|956.4|951.4|957|952|957.4|952.4|955.8|950.8|242
1702564800000|2023-12-14 14:40:00|957.1|952.1|955.8|950.8|957.8|952.8|955.5|950.5|185
1702565100000|2023-12-14 14:45:00|955.9|950.9|954.6|949.6|956.2|951.2|954.6|949.6|175
1702565400000|2023-12-14 14:50:00|954.7|949.7|959.2|954.2|960.2|955.2|954.7|949.7|171
1702565700000|2023-12-14 14:55:00|959.4|954.4|959.4|954.4|960.2|955.2|959.1|954.1|138
1702566000000|2023-12-14 15:00:00|959.3|954.3|963|958|963.2|958.2|959.2|954.2|169
1702566300000|2023-12-14 15:05:00|962.9|957.9|963.9|958.9|964.4|959.4|962.1|957.1|187
1702566600000|2023-12-14 15:10:00|963.8|958.8|965.1|960.1|966.3|961.3|963.6|958.6|170
1702566900000|2023-12-14 15:15:00|965|960|965.1|960.1|966.1|961.1|963.7|958.7|188
1702567200000|2023-12-14 15:20:00|965|960|965.8|960.8|966.5|961.5|964.2|959.2|269
1702567500000|2023-12-14 15:25:00|965.9|960.9|964.3|959.3|967.2|962.2|963.8|958.8|285
1702567800000|2023-12-14 15:30:00|964.6|959.6|961.7|959.9|965|960.1|961.5|958.5|103
1702568100000|2023-12-14 15:35:00|961.8|960|961.7|956.7|963.7|960.1|959.8|954.9|115
1702568400000|2023-12-14 15:40:00|961.8|956.8|960.2|955.2|961.9|956.9|959.5|954.5|119
1702568700000|2023-12-14 15:45:00|960.7|955.7|963.9|958.9|963.9|958.9|960.2|955.2|77
1702569000000|2023-12-14 15:50:00|964|959|962.4|957.4|964.6|959.6|962.2|957.2|85
1702569300000|2023-12-14 15:55:00|962.5|957.5|961.4|956.4|962.7|957.7|961.1|956.1|100
1702569600000|2023-12-14 16:00:00|961.2|956.2|959.4|954.4|962.3|957.3|959.4|954.4|197
1702569900000|2023-12-14 16:05:00|959.3|954.3|960.1|955.1|961.8|956.8|959|954|156
1702570200000|2023-12-14 16:10:00|960.2|955.2|964.3|959.3|964.6|959.6|960|955|180
1702570500000|2023-12-14 16:15:00|960.6|958.8|961.1|959.3|961.4|959.6|960.6|958.8|116
1702570800000|2023-12-14 16:20:00|961|959.2|963.3|958.3|963.4|959.7|960.5|958.3|146
1702571100000|2023-12-14 16:25:00|963.4|958.4|964.2|959.2|964.5|959.5|963.2|958.2|72
1702571400000|2023-12-14 16:30:00|964.3|959.3|963.9|958.9|964.6|959.6|963.4|958.4|85
1702571700000|2023-12-14 16:35:00|964|959|963|958|964.2|959.2|962|957|71
1702572000000|2023-12-14 16:40:00|963.1|958.1|963.5|958.5|963.7|958.7|962.7|957.7|69
1702572300000|2023-12-14 16:45:00|963.6|958.6|963.9|958.9|964.6|959.6|963.4|958.4|66
1702572600000|2023-12-14 16:50:00|963.7|958.7|963.3|958.3|964.5|959.5|963.1|958.1|74
1702572900000|2023-12-14 16:55:00|963.2|958.2|963.9|958.9|963.9|958.9|962.7|957.7|54
1702573200000|2023-12-14 17:00:00|963.8|958.8|963|958|964.1|959.1|962.4|957.4|46
1702573500000|2023-12-14 17:05:00|962.9|957.9|964.7|959.7|965.5|960.5|962.9|957.9|73
1702573800000|2023-12-14 17:10:00|964.6|959.6|965.4|960.4|965.9|960.9|964.1|959.1|45
1702574100000|2023-12-14 17:15:00|965.5|960.5|964.6|959.6|965.5|960.5|964.4|959.4|57
1702574400000|2023-12-14 17:20:00|964.5|959.5|965.6|960.6|966.1|961.1|964|959|85
1702574700000|2023-12-14 17:25:00|965.7|960.7|965.3|960.3|965.9|960.9|964.6|959.6|64
1702575000000|2023-12-14 17:30:00|965.4|960.4|966.6|961.6|967|962|965.4|960.4|66
1702575300000|2023-12-14 17:35:00|966.7|961.7|968.8|963.8|968.9|963.9|966.3|961.3|67
1702575600000|2023-12-14 17:40:00|968.7|963.7|968.5|963.5|969.2|964.2|968|963|90
1702575900000|2023-12-14 17:45:00|968.8|963.8|968.6|963.6|969.1|964.1|968.2|963.2|55
1702576200000|2023-12-14 17:50:00|968.4|963.4|967.6|962.6|968.8|963.8|967.3|962.3|66
1702576500000|2023-12-14 17:55:00|967.8|962.8|969.3|964.3|969.4|964.4|967.7|962.7|86
1702576800000|2023-12-14 18:00:00|969.1|964.1|965.9|960.9|969.5|964.5|965.5|960.5|134
1702577100000|2023-12-14 18:05:00|966|961|966.3|961.3|966.3|961.3|965.4|960.4|80
1702577400000|2023-12-14 18:10:00|966.2|961.2|966.5|961.5|966.5|961.5|966.1|961.1|39
1702577700000|2023-12-14 18:15:00|966.4|961.4|965.2|960.2|966.4|961.4|964.7|959.7|49
1702578000000|2023-12-14 18:20:00|965.1|960.1|965.1|960.1|965.6|960.6|964.9|959.9|47
1702578300000|2023-12-14 18:25:00|965|960|964.2|959.2|965.6|960.6|964.1|959.1|39
1702578600000|2023-12-14 18:30:00|964.3|959.3|964.2|959.2|965.3|960.3|964.1|959.1|40
1702578900000|2023-12-14 18:35:00|964.1|959.1|963|958|964.2|959.2|962.9|957.9|39
1702579200000|2023-12-14 18:40:00|963.1|958.1|963.7|958.7|963.8|958.8|963.1|958.1|25
1702579500000|2023-12-14 18:45:00|963.9|958.9|964.3|959.3|964.5|959.5|963.8|958.8|38
1702579800000|2023-12-14 18:50:00|964.4|959.4|964.2|959.2|964.4|959.4|963.8|958.8|33
1702580100000|2023-12-14 18:55:00|964.1|959.1|964.9|959.9|964.9|959.9|963.9|958.9|35
1702580400000|2023-12-14 19:00:00|965|960|964.8|959.8|965.2|960.2|964.5|959.5|35
1702580700000|2023-12-14 19:05:00|964.7|959.7|964.6|959.6|964.7|959.7|963.7|958.7|55
1702581000000|2023-12-14 19:10:00|964.5|959.5|965.1|960.1|965.2|960.2|964.2|959.2|47
1702581300000|2023-12-14 19:15:00|965|960|965.7|960.7|965.8|960.8|965|960|34
1702581600000|2023-12-14 19:20:00|965.6|960.6|966|961|966.2|961.2|965.5|960.5|57
1702581900000|2023-12-14 19:25:00|965.9|960.9|965.6|960.6|965.9|960.9|965.5|960.5|19
1702582200000|2023-12-14 19:30:00|965.5|960.5|966.1|961.1|966.1|961.1|965.4|960.4|19
1702582500000|2023-12-14 19:35:00|966.2|961.2|966.4|961.4|966.4|961.4|965.8|960.8|21
1702582800000|2023-12-14 19:40:00|966.3|961.3|965.5|960.5|966.3|961.3|965.3|960.3|30
1702583100000|2023-12-14 19:45:00|965.4|960.4|964.9|959.9|965.4|960.4|964.5|959.5|31
1702583400000|2023-12-14 19:50:00|964.8|959.8|964.7|959.7|964.9|959.9|964.4|959.4|31
1702583700000|2023-12-14 19:55:00|964.8|959.8|965.4|960.4|965.5|960.5|964.5|959.5|40
1702584000000|2023-12-14 20:00:00|965.3|960.3|965.1|960.1|965.5|960.5|964.6|959.6|31
1702584300000|2023-12-14 20:05:00|965.3|960.3|964.9|959.9|965.5|960.5|964.5|959.5|33
1702584600000|2023-12-14 20:10:00|964.6|959.6|965.3|960.3|965.4|960.4|964.6|959.6|37
1702584900000|2023-12-14 20:15:00|965|960|965.6|960.6|965.7|960.7|964.9|959.9|28
1702585200000|2023-12-14 20:20:00|965.4|960.4|965.8|960.8|965.8|960.8|965.3|960.3|28
1702585500000|2023-12-14 20:25:00|965.5|960.5|964.9|959.9|965.8|960.8|964.8|959.8|34
1702585800000|2023-12-14 20:30:00|964.5|959.5|964.9|959.9|965.4|960.4|964.5|959.5|28
1702586100000|2023-12-14 20:35:00|964.6|959.6|965|960|965.2|960.2|964.4|959.4|28
1702586400000|2023-12-14 20:40:00|964.7|959.7|964.7|959.7|964.9|959.9|964.3|959.3|19
1702586700000|2023-12-14 20:45:00|964.8|959.8|964.9|959.9|964.9|959.9|964.4|959.4|25
1702587000000|2023-12-14 20:50:00|964.8|959.8|965|960|965.1|960.1|964.5|959.5|47
1702587300000|2023-12-14 20:55:00|965.1|960.1|965.1|960.1|965.2|960.2|964.5|959.5|30
1702587600000|2023-12-14 21:00:00|964.8|959.8|964.6|959.6|965.2|960.2|964.4|959.4|23
1702587900000|2023-12-14 21:05:00|964.7|959.7|963.9|958.9|964.7|959.7|963.8|958.8|32
1702588200000|2023-12-14 21:10:00|963.7|958.7|964.1|959.1|964.3|959.3|963.7|957.1|36
1702588500000|2023-12-14 21:15:00|964.2|959.2|964.5|959.5|964.5|959.5|964.1|959.1|7
1702588800000|2023-12-14 21:20:00|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|4
1702589100000|2023-12-14 21:25:00|964.4|959.4|964.1|959.1|964.4|959.4|964.1|959.1|4
1702589400000|2023-12-14 21:30:00|965.2|957|965.3|957.1|965.3|957.1|965.2|957|8
1702589700000|2023-12-14 21:35:00|965.4|957.2|965.3|957.1|965.4|957.2|965.2|957|7
1702590000000|2023-12-14 21:40:00|965.2|957|965.2|957|965.3|957.1|965.2|957|5
1702590300000|2023-12-14 21:45:00|965.3|957.1|965.5|957.3|965.6|957.4|965.2|957|12
1702590600000|2023-12-14 21:50:00|965.6|957.4|965.4|957.2|965.8|957.6|965.2|957|16
1702590900000|2023-12-14 21:55:00|965.6|957.4|964.3|959.3|965.8|959.3|964|957.2|13
1702594800000|2023-12-14 23:00:00|966.4|959|966|958.1|966.4|959|965.1|956.9|36
1702595100000|2023-12-14 23:05:00|964.1|959.1|964.3|959.3|965.9|959.4|964.1|957.8|32
1702595400000|2023-12-14 23:10:00|964.2|959.2|964.4|959.4|965.5|960.5|964.2|959.2|28
1702595700000|2023-12-14 23:15:00|964.5|959.5|964.9|959.9|965.1|960.1|964.4|959.4|18
1702596000000|2023-12-14 23:20:00|964.7|959.7|964.8|959.8|964.9|959.9|964.7|959.7|13
1702596300000|2023-12-14 23:25:00|964.9|959.9|964.8|959.8|964.9|959.9|964.7|959.7|3
1702596600000|2023-12-14 23:30:00|965|960|964.4|959.4|965|960|964.4|959.4|19
1702596900000|2023-12-14 23:35:00|964.5|959.5|964.3|959.3|964.5|959.5|964.2|959.2|26
1702597200000|2023-12-14 23:40:00|964.2|959.2|962.9|957.9|964.4|959.4|962.6|957.6|46
1702597500000|2023-12-14 23:45:00|962.6|957.6|961.3|956.3|962.7|957.7|961.3|956.3|38
1702597800000|2023-12-14 23:50:00|961.4|956.4|961.3|956.3|961.4|956.4|960.8|955.8|36
1702598100000|2023-12-14 23:55:00|961.2|956.2|961.5|956.5|961.5|956.5|961.1|956.1|15
1702598400000|2023-12-15 00:00:00|961.6|956.6|961.7|956.7|961.8|956.8|961.3|956.3|40
1702598700000|2023-12-15 00:05:00|961.8|956.8|963.1|958.1|963.1|958.1|961.7|956.7|35
1702599000000|2023-12-15 00:10:00|963|958|963.3|958.3|963.8|958.8|963|958|36
1702599300000|2023-12-15 00:15:00|963.1|958.1|962.3|957.3|963.2|958.2|962.3|957.3|27
1702599600000|2023-12-15 00:20:00|962.4|957.4|962.2|957.2|962.5|957.5|961.8|956.8|48
1702599900000|2023-12-15 00:25:00|962.3|957.3|961.8|956.8|962.4|957.4|961.7|956.7|32
1702600200000|2023-12-15 00:30:00|961.9|956.9|961.7|956.7|962.5|957.5|961.7|956.7|45
1702600500000|2023-12-15 00:35:00|961.6|956.6|961.6|956.6|962.2|957.2|961.5|956.5|28
1702600800000|2023-12-15 00:40:00|961.7|956.7|961.7|956.7|961.9|956.9|961.6|956.6|27
1702601100000|2023-12-15 00:45:00|961.5|956.5|961.7|956.7|961.7|956.7|961.3|956.3|32
1702601400000|2023-12-15 00:50:00|961.6|956.6|961.9|956.9|962|957|961.2|956.2|24
1702601700000|2023-12-15 00:55:00|962|957|962.4|957.4|962.6|957.6|961.8|956.8|40
1702602000000|2023-12-15 01:00:00|962.5|957.5|962.5|957.5|963.1|958.1|962.5|957.5|44
1702602300000|2023-12-15 01:05:00|962.4|957.4|962.2|957.2|962.7|957.7|962.2|957.2|34
1702602600000|2023-12-15 01:10:00|962.1|957.1|962.4|957.4|962.9|957.9|961.9|956.9|42
1702602900000|2023-12-15 01:15:00|962.5|957.5|962.7|957.7|962.8|957.8|962.2|957.2|49
1702603200000|2023-12-15 01:20:00|962.6|957.6|962|957|962.8|957.8|962|957|32
1702603500000|2023-12-15 01:25:00|961.9|956.9|961.9|956.9|962.1|957.1|961.5|956.5|18
1702603800000|2023-12-15 01:30:00|962.1|957.1|962.2|957.2|962.2|957.2|961.4|956.4|33
1702604100000|2023-12-15 01:35:00|962.3|957.3|961.7|956.7|962.5|957.5|961.6|956.6|41
1702604400000|2023-12-15 01:40:00|961.6|956.6|962.2|957.2|962.9|957.9|961.6|956.6|30
1702604700000|2023-12-15 01:45:00|962.3|957.3|962.7|957.7|963.1|958.1|962.3|957.3|51
1702605000000|2023-12-15 01:50:00|962.8|957.8|961.3|956.3|962.9|957.9|961.3|956.3|41
1702605300000|2023-12-15 01:55:00|961.2|956.2|961.7|956.7|961.7|956.7|960.7|955.7|33
1702605600000|2023-12-15 02:00:00|961.8|956.8|962.1|957.1|962.4|957.4|961.8|956.8|34
1702605900000|2023-12-15 02:05:00|962.2|957.2|962.9|957.9|963.2|958.2|962|957|50
1702606200000|2023-12-15 02:10:00|963|958|963.3|958.3|963.7|958.7|962.9|957.9|36
1702606500000|2023-12-15 02:15:00|963.4|958.4|964.5|959.5|964.6|959.6|963.4|958.4|37
1702606800000|2023-12-15 02:20:00|964.6|959.6|965.2|960.2|965.3|960.3|964.4|959.4|44
1702607100000|2023-12-15 02:25:00|965.1|960.1|965.9|960.9|966.2|961.2|965|960|50
1702607400000|2023-12-15 02:30:00|966|961|966.4|961.4|967.2|962.2|965.9|960.9|62
1702607700000|2023-12-15 02:35:00|966.5|961.5|965.7|960.7|966.8|961.8|965.7|960.7|65
1702608000000|2023-12-15 02:40:00|965.6|960.6|966.6|961.6|966.8|961.8|965.6|960.6|32
1702608300000|2023-12-15 02:45:00|966.5|961.5|965.8|960.8|966.8|961.8|965.7|960.7|29
1702608600000|2023-12-15 02:50:00|966|961|965.4|960.4|966|961|965.2|960.2|22
1702608900000|2023-12-15 02:55:00|965.5|960.5|965.2|960.2|966.1|961.1|965.2|960.2|25
1702609200000|2023-12-15 03:00:00|964.8|959.8|964.9|959.9|965.3|960.3|964.4|959.4|39
1702609500000|2023-12-15 03:05:00|964.4|959.4|965.5|960.5|965.7|960.7|964.4|959.4|38
1702609800000|2023-12-15 03:10:00|965.6|960.6|965.7|960.7|966.3|961.3|965.3|960.3|40
1702610100000|2023-12-15 03:15:00|965.2|960.2|966.6|961.6|966.6|961.6|965.2|960.2|24
1702610400000|2023-12-15 03:20:00|966.2|961.2|965.7|960.7|966.5|961.5|965.6|960.6|30
1702610700000|2023-12-15 03:25:00|965.8|960.8|965.6|960.6|966.4|961.4|965.6|960.6|40
1702611000000|2023-12-15 03:30:00|965.7|960.7|965.5|960.5|966.3|961.3|965.4|960.4|33
1702611300000|2023-12-15 03:35:00|965.6|960.6|964.8|959.8|965.7|960.7|964.5|959.5|37
1702611600000|2023-12-15 03:40:00|964.6|959.6|964.6|959.6|965.1|960.1|964.6|959.6|35
1702611900000|2023-12-15 03:45:00|964.8|959.8|963.3|958.3|965.1|960.1|963.3|958.3|59
1702612200000|2023-12-15 03:50:00|963.6|958.6|964.3|959.3|964.4|959.4|963|958|39
1702612500000|2023-12-15 03:55:00|964.4|959.4|964|959|964.8|959.8|964|959|26
1702612800000|2023-12-15 04:00:00|963.7|958.7|962.9|957.9|963.7|958.7|962.6|957.6|52
1702613100000|2023-12-15 04:05:00|962.8|957.8|963.5|958.5|963.5|958.5|962.8|957.8|27
1702613400000|2023-12-15 04:10:00|963.3|958.3|963.2|958.2|963.7|958.7|963.1|958.1|39
1702613700000|2023-12-15 04:15:00|963.1|958.1|963|958|963.6|958.6|962.9|957.9|74
1702614000000|2023-12-15 04:20:00|963.2|958.2|963.5|958.5|963.8|958.8|963.1|958.1|28
1702614300000|2023-12-15 04:25:00|963.6|958.6|964.2|959.2|964.2|959.2|963.5|958.5|26
1702614600000|2023-12-15 04:30:00|964.1|959.1|964.4|959.4|964.5|959.5|963.7|958.7|78
1702614900000|2023-12-15 04:35:00|964.5|959.5|964.8|959.8|964.9|959.9|964.3|959.3|29
1702615200000|2023-12-15 04:40:00|965|960|964.6|959.6|965.1|960.1|964.5|959.5|43
1702615500000|2023-12-15 04:45:00|964.8|959.8|963.1|958.1|965|960|962.9|957.9|63
1702615800000|2023-12-15 04:50:00|963.3|958.3|963.2|958.2|963.5|958.5|963|958|46
1702616100000|2023-12-15 04:55:00|963.1|958.1|963.3|958.3|963.5|958.5|963|958|43
1702616400000|2023-12-15 05:00:00|963.5|958.5|961.6|956.6|963.9|958.9|961.3|956.3|50
1702616700000|2023-12-15 05:05:00|961.9|956.9|962.3|957.3|962.4|957.4|961.5|956.5|33
1702617000000|2023-12-15 05:10:00|962.6|957.6|962|957|962.7|957.7|961.7|956.7|50
1702617300000|2023-12-15 05:15:00|962.1|957.1|963.5|958.5|963.6|958.6|962|957|39
1702617600000|2023-12-15 05:20:00|963.6|958.6|963.2|958.2|963.6|958.6|962.3|957.3|35
1702617900000|2023-12-15 05:25:00|963.1|958.1|962.4|957.4|963.1|958.1|962.4|957.4|47
1702618200000|2023-12-15 05:30:00|962.5|957.5|961.9|956.9|962.5|957.5|961.6|956.6|50
1702618500000|2023-12-15 05:35:00|962.1|957.1|962.3|957.3|962.6|957.6|961.9|956.9|54
1702618800000|2023-12-15 05:40:00|962.4|957.4|961.7|956.7|962.5|957.5|961.4|956.4|60
1702619100000|2023-12-15 05:45:00|961.6|956.6|961.6|956.6|962.3|957.3|961.1|956.1|75
1702619400000|2023-12-15 05:50:00|961.7|956.7|961.4|956.4|962|957|961.1|956.1|49
1702619700000|2023-12-15 05:55:00|961.5|956.5|960.9|955.9|961.8|956.8|960.8|955.8|79
1702620000000|2023-12-15 06:00:00|960.8|955.8|960.8|955.8|961.2|956.2|960.1|955.1|61
1702620300000|2023-12-15 06:05:00|960.9|955.9|961.9|956.9|962|957|960.5|955.5|56
1702620600000|2023-12-15 06:10:00|962|957|961.3|956.3|962|957|961.2|956.2|22
1702620900000|2023-12-15 06:15:00|961.2|956.2|960.4|955.4|961.2|956.2|960.3|955.3|29
1702621200000|2023-12-15 06:20:00|960.6|955.6|961.1|956.1|961.5|956.5|960.6|955.6|42
1702621500000|2023-12-15 06:25:00|961.2|956.2|960.6|955.6|961.2|956.2|960.4|955.4|50
1702621800000|2023-12-15 06:30:00|960.7|955.7|961.9|956.9|961.9|956.9|960.6|955.6|38
1702622100000|2023-12-15 06:35:00|961.7|956.7|962|957|962.5|957.5|961.7|956.7|35
1702622400000|2023-12-15 06:40:00|961.9|956.9|961.4|956.4|961.9|956.9|961.2|956.2|39
1702622700000|2023-12-15 06:45:00|961.3|956.3|962|957|962.2|957.2|961.3|956.3|59
1702623000000|2023-12-15 06:50:00|962.2|957.2|962.3|957.3|962.3|957.3|961.6|956.6|41
1702623300000|2023-12-15 06:55:00|962.4|957.4|961.6|956.6|962.9|957.9|961.5|956.5|73
1702623600000|2023-12-15 07:00:00|961.5|956.5|962.7|957.7|963|958|961.5|956.5|57
1702623900000|2023-12-15 07:05:00|962.8|957.8|963.3|958.3|963.6|958.6|962.8|957.8|75
1702624200000|2023-12-15 07:10:00|963.4|958.4|964|959|964.1|959.1|963|958|82
1702624500000|2023-12-15 07:15:00|963.8|958.8|961.7|956.7|964|959|961.6|956.6|79
1702624800000|2023-12-15 07:20:00|961.9|956.9|961.6|956.6|962.9|957.9|961.4|956.4|40
1702625100000|2023-12-15 07:25:00|961.5|956.5|962.2|957.2|962.9|957.9|961.4|956.4|70
1702625400000|2023-12-15 07:30:00|962.4|957.4|962.2|957.2|963.5|958.5|961.9|956.9|77
1702625700000|2023-12-15 07:35:00|962.1|957.1|961.6|956.6|962.4|957.4|961.6|956.6|76
1702626000000|2023-12-15 07:40:00|961.7|956.7|963.2|958.2|963.5|958.5|961.7|956.7|100
1702626300000|2023-12-15 07:45:00|963.3|958.3|962.8|957.8|963.4|958.4|962.4|957.4|49
1702626600000|2023-12-15 07:50:00|962.6|957.6|962.4|957.4|963.7|958.7|962.2|957.2|77
1702626900000|2023-12-15 07:55:00|962.3|957.3|962.5|957.5|963.2|958.2|962|957|47
1702627200000|2023-12-15 08:00:00|962.6|957.6|963.7|958.7|964.8|959.8|962.5|957.5|48
1702627500000|2023-12-15 08:05:00|963.6|958.6|964.3|959.3|964.3|959.3|963.6|958.6|27
1702627800000|2023-12-15 08:10:00|964.2|959.2|964.7|959.7|964.9|959.9|964|959|29
1702628100000|2023-12-15 08:15:00|964.1|959.1|964.3|959.3|965.1|960.1|963.5|958.5|81
1702628400000|2023-12-15 08:20:00|964.4|959.4|963|958|964.4|959.4|963|958|49
1702628700000|2023-12-15 08:25:00|962.9|957.9|959.8|954.8|963|958|959.8|954.8|70
1702629000000|2023-12-15 08:30:00|959.7|954.7|961.3|956.3|961.4|956.4|958.8|953.8|81
1702629300000|2023-12-15 08:35:00|961.1|956.1|961.6|956.6|961.7|956.7|960.6|955.6|51
1702629600000|2023-12-15 08:40:00|961.7|956.7|962.1|957.1|963|958|961.7|956.7|55
1702629900000|2023-12-15 08:45:00|962|957|963.1|958.1|963.2|958.2|962|957|38
1702630200000|2023-12-15 08:50:00|963|958|964.8|959.8|964.9|959.9|963|958|51
1702630500000|2023-12-15 08:55:00|964.9|959.9|964.7|959.7|965.4|960.4|964.3|959.3|44
1702630800000|2023-12-15 09:00:00|964.8|959.8|968|963|968.2|963.2|964.8|959.8|77
1702631100000|2023-12-15 09:05:00|967.8|962.8|967.3|962.3|968.3|963.3|966.9|961.9|51
1702631400000|2023-12-15 09:10:00|967.4|962.4|968.4|963.4|968.8|963.8|967.3|962.3|49
1702631700000|2023-12-15 09:15:00|968.5|963.5|970.5|965.5|970.6|965.6|968.2|963.2|43
1702632000000|2023-12-15 09:20:00|970.2|965.2|969.5|964.5|970.2|965.2|969|964|45
1702632300000|2023-12-15 09:25:00|969.4|964.4|968.2|963.2|969.4|964.4|968.2|963.2|29
1702632600000|2023-12-15 09:30:00|968.3|963.3|966.5|961.5|968.3|963.3|966.2|961.2|62
1702632900000|2023-12-15 09:35:00|966.4|961.4|966.8|961.8|967|962|965.6|960.6|71
1702633200000|2023-12-15 09:40:00|966.7|961.7|967.5|962.5|967.8|962.8|966.4|961.4|52
1702633500000|2023-12-15 09:45:00|967.4|962.4|967.1|962.1|967.4|962.4|965.8|960.8|63
1702633800000|2023-12-15 09:50:00|967.2|962.2|967.2|962.2|967.4|962.4|966.8|961.8|35
1702634100000|2023-12-15 09:55:00|967.1|962.1|967.5|962.5|967.9|962.9|967|962|34
1702634400000|2023-12-15 10:00:00|967.4|962.4|965.5|960.5|968.4|963.4|965.4|960.4|48
1702634700000|2023-12-15 10:05:00|965.4|960.4|964.4|959.4|965.8|960.8|964.2|959.2|47
1702635000000|2023-12-15 10:10:00|964|959|963.9|958.9|964.3|959.3|963.2|958.2|40
1702635300000|2023-12-15 10:15:00|964|959|963.9|958.9|964.7|959.7|963.2|958.2|39
1702635600000|2023-12-15 10:20:00|964|959|964.9|959.9|965.3|960.3|964|959|29
1702635900000|2023-12-15 10:25:00|964.5|959.5|966.3|961.3|966.3|961.3|964.3|959.3|32
1702636200000|2023-12-15 10:30:00|966.4|961.4|966.8|961.8|967|962|966.2|961.2|24
1702636500000|2023-12-15 10:35:00|966.6|961.6|966.4|961.4|967|962|966.1|961.1|32
1702636800000|2023-12-15 10:40:00|966.5|961.5|966.9|961.9|967.3|962.3|966.4|961.4|42
1702637100000|2023-12-15 10:45:00|966.8|961.8|967.6|962.6|968|963|966.8|961.8|39
1702637400000|2023-12-15 10:50:00|967.8|962.8|965.5|960.5|968.1|963.1|964.8|959.8|56
1702637700000|2023-12-15 10:55:00|965.4|960.4|964.4|959.4|965.8|960.8|963.7|958.7|52
1702638000000|2023-12-15 11:00:00|964.3|959.3|965.3|960.3|966.1|961.1|964.1|959.1|51
1702638300000|2023-12-15 11:05:00|965.4|960.4|965.3|960.3|965.9|960.9|964.6|959.6|41
1702638600000|2023-12-15 11:10:00|965.1|960.1|965.5|960.5|965.5|960.5|964.6|959.6|28
1702638900000|2023-12-15 11:15:00|965.5|960.5|966.3|961.3|966.8|961.8|965.2|960.2|58
1702639200000|2023-12-15 11:20:00|966.4|961.4|967|962|967.4|962.4|966.2|961.2|48
1702639500000|2023-12-15 11:25:00|966.4|961.4|967.3|962.3|967.7|962.7|966.4|961.4|40
1702639800000|2023-12-15 11:30:00|967.4|962.4|966.4|961.4|967.8|962.8|966.3|961.3|48
1702640100000|2023-12-15 11:35:00|966.5|961.5|966.6|961.6|967.4|962.4|966.1|961.1|38
1702640400000|2023-12-15 11:40:00|966.3|961.3|966.3|961.3|967.1|962.1|966.2|961.2|59
1702640700000|2023-12-15 11:45:00|966.4|961.4|966.4|961.4|967.2|962.2|965.9|960.9|67
1702641000000|2023-12-15 11:50:00|966.1|961.1|966.4|961.4|967.2|962.2|966|961|34
1702641300000|2023-12-15 11:55:00|966.5|961.5|965.9|960.9|967.2|962.2|965.9|960.9|28
1702641600000|2023-12-15 12:00:00|966|961|967.8|962.8|968.8|963.8|965.9|960.9|53
1702641900000|2023-12-15 12:05:00|967.7|962.7|968.1|963.1|968.9|963.9|967.5|962.5|36
1702642200000|2023-12-15 12:10:00|968|963|967.6|962.6|969.1|964.1|967.2|962.2|46
1702642500000|2023-12-15 12:15:00|967.5|962.5|965.7|960.7|968.2|963.2|965.7|960.7|45
1702642800000|2023-12-15 12:20:00|965.6|960.6|965.5|960.5|966.2|961.2|964.3|959.3|48
1702643100000|2023-12-15 12:25:00|965.4|960.4|965.6|960.6|966.1|961.1|964.8|959.8|53
1702643400000|2023-12-15 12:30:00|965.7|960.7|966.2|961.2|966.5|961.5|965.6|960.6|25
1702643700000|2023-12-15 12:35:00|966.4|961.4|965.4|960.4|966.4|961.4|964.7|959.7|37
1702644000000|2023-12-15 12:40:00|965.6|960.6|964.1|959.1|965.6|960.6|964|959|37
1702644300000|2023-12-15 12:45:00|964|959|964.4|959.4|964.4|959.4|963.1|958.1|56
1702644600000|2023-12-15 12:50:00|964.3|959.3|964.1|959.1|965.8|960.8|963.6|958.6|72
1702644900000|2023-12-15 12:55:00|964|959|961.5|956.5|964.2|959.2|960.5|955.5|103
1702645200000|2023-12-15 13:00:00|961.4|956.4|960.7|955.7|963|958|960.5|955.5|131
1702645500000|2023-12-15 13:05:00|960.6|955.6|960.7|955.7|962.3|957.3|960.5|955.5|118
1702645800000|2023-12-15 13:10:00|960.8|955.8|962.8|957.8|962.8|957.8|960.4|955.4|110
1702646100000|2023-12-15 13:15:00|962.9|957.9|964|959|964|959|961.9|956.9|81
1702646400000|2023-12-15 13:20:00|964.3|959.3|962.8|957.8|965.1|960.1|962.4|957.4|127
1702646700000|2023-12-15 13:25:00|963|958|961.3|956.3|963|959.9|960.7|955.7|98
1702647000000|2023-12-15 13:30:00|962.1|957.1|957|952|963.6|958.6|957|952|257
1702647300000|2023-12-15 13:35:00|956.8|951.8|953.9|948.9|958|953|953.1|948.1|275
1702647600000|2023-12-15 13:40:00|953.8|948.8|949.1|944.1|954.2|949.2|947.9|942.9|288
1702647900000|2023-12-15 13:45:00|949.4|944.4|951.1|946.1|951.3|946.3|947.9|942.9|205
1702648200000|2023-12-15 13:50:00|950.8|945.8|950.6|945.6|952.9|947.9|950|945|176
1702648500000|2023-12-15 13:55:00|950.5|945.5|951.5|946.5|951.7|947.9|948.8|944.8|102
1702648800000|2023-12-15 14:00:00|951.4|946.4|949.8|944.8|951.9|946.9|949.2|944.2|168
1702649100000|2023-12-15 14:05:00|949.7|944.7|950.1|945.1|950.4|945.4|948.7|943.7|149
1702649400000|2023-12-15 14:10:00|950|945|947.2|942.2|950.7|945.7|946.3|941.3|181
1702649700000|2023-12-15 14:15:00|946.9|941.9|947.8|942.8|948.6|943.6|945.8|940.8|192
1702650000000|2023-12-15 14:20:00|947.7|942.7|945.7|940.7|947.8|942.8|944.7|939.7|115
1702650300000|2023-12-15 14:25:00|945.6|940.6|945.9|940.9|946.9|941.9|944.7|939.7|139
1702650600000|2023-12-15 14:30:00|945.8|940.8|943.7|938.7|946.3|941.3|942.4|937.4|237
1702650900000|2023-12-15 14:35:00|943.6|938.6|944.7|939.7|945.7|940.7|942|937|208
1702651200000|2023-12-15 14:40:00|944.9|939.9|945.9|940.9|948.2|943.2|944.7|939.7|190
1702651500000|2023-12-15 14:45:00|947.1|942.1|946.4|941.4|947.4|942.4|943.9|938.9|200
1702651800000|2023-12-15 14:50:00|946.3|941.3|946.7|941.7|947.5|942.5|945.1|940.1|201
1702652100000|2023-12-15 14:55:00|946.6|941.6|943.3|938.3|946.7|941.7|943.1|938.1|194
1702652400000|2023-12-15 15:00:00|943.5|938.5|943.2|938.2|947.5|942.5|943.2|938.2|294
1702652700000|2023-12-15 15:05:00|943.3|938.3|945.8|940.8|946.1|941.1|943.2|938.2|136
1702653000000|2023-12-15 15:10:00|945.7|940.7|946.5|941.5|946.8|941.8|944.9|939.9|138
1702653300000|2023-12-15 15:15:00|946.3|941.3|947.5|942.5|948.1|943.1|946.2|941.2|101
1702653600000|2023-12-15 15:20:00|947.6|942.6|947.1|942.1|948.3|943.3|946.8|941.8|115
1702653900000|2023-12-15 15:25:00|947|942|948.8|943.8|949.4|944.4|946.6|941.6|134
1702654200000|2023-12-15 15:30:00|948.8|943.8|951.1|946.1|951.2|946.2|948.6|943.6|145
1702654500000|2023-12-15 15:35:00|951|946|948.9|943.9|951.2|946.2|948.9|943.9|91
1702654800000|2023-12-15 15:40:00|949.1|944.1|947|942|949.2|944.2|946.9|941.9|83
1702655100000|2023-12-15 15:45:00|946.9|941.9|945|940|947.6|942.6|945|940|75
1702655400000|2023-12-15 15:50:00|944.9|939.9|946.4|941.4|946.5|941.5|944.6|939.6|85
1702655700000|2023-12-15 15:55:00|946.5|941.5|946.3|941.3|947.5|942.5|946.2|941.2|60
1702656000000|2023-12-15 16:00:00|946.1|941.1|946.2|941.2|946.6|941.6|945.7|940.7|81
1702656300000|2023-12-15 16:05:00|946.3|941.3|946.9|941.9|947.5|942.5|946|941|73
1702656600000|2023-12-15 16:10:00|947|942|949.7|944.7|949.8|944.8|946.4|941.4|103
1702656900000|2023-12-15 16:15:00|949.6|944.6|950.7|945.7|951.2|946.2|949.5|944.5|72
1702657200000|2023-12-15 16:20:00|950.8|945.8|951.8|946.8|953.1|948.1|950.8|945.8|77
1702657500000|2023-12-15 16:25:00|951.7|946.7|951.5|946.5|953.1|948.1|951|946|72
1702657800000|2023-12-15 16:30:00|951.6|946.6|950.1|945.1|952.1|947.1|948.7|943.7|86
1702658100000|2023-12-15 16:35:00|948.7|943.7|947.2|942.2|949.5|944.5|947.2|942.2|60
1702658400000|2023-12-15 16:40:00|947.1|942.1|946.1|941.1|948.3|943.3|945.7|940.7|61
1702658700000|2023-12-15 16:45:00|946|941|945.2|940.2|946.8|941.8|944.7|939.7|64
1702659000000|2023-12-15 16:50:00|945.4|940.4|946.7|941.7|947|942|945.3|940.3|66
1702659300000|2023-12-15 16:55:00|946.4|941.4|946.4|941.4|947.4|942.4|945|940|58
1702659600000|2023-12-15 17:00:00|946.6|941.6|946.5|941.5|947|942|946|941|96
1702659900000|2023-12-15 17:05:00|946.6|941.6|947.6|942.6|948.1|943.1|945.5|940.5|76
1702660200000|2023-12-15 17:10:00|947.7|942.7|948.2|943.2|948.7|943.7|947.4|942.4|97
1702660500000|2023-12-15 17:15:00|948.3|943.3|947.1|942.1|948.8|943.8|946.7|941.7|72
1702660800000|2023-12-15 17:20:00|947.3|942.3|947.4|942.4|948.7|943.7|947.1|942.1|47
1702661100000|2023-12-15 17:25:00|947.5|942.5|947.9|942.9|948.5|943.5|946.9|941.9|44
1702661400000|2023-12-15 17:30:00|948|943|948.9|943.9|949.8|944.8|947.6|942.6|67
1702661700000|2023-12-15 17:35:00|949|944|947.9|942.9|949.1|944.1|947.7|942.7|42
1702662000000|2023-12-15 17:40:00|948|943|947.8|942.8|950|945|947.8|942.8|48
1702662300000|2023-12-15 17:45:00|947.9|942.9|949.6|944.6|949.7|944.7|947.3|942.3|68
1702662600000|2023-12-15 17:50:00|949.7|944.7|950.4|945.4|950.9|945.9|949.2|944.2|63
1702662900000|2023-12-15 17:55:00|949.4|944.4|949.8|944.8|950.6|945.6|949.3|944.3|87
1702663200000|2023-12-15 18:00:00|949.7|944.7|950.5|945.5|951.5|946.5|949.3|944.3|119
1702663500000|2023-12-15 18:05:00|950.4|945.4|948.2|943.2|951.4|946.4|948.2|943.2|51
1702663800000|2023-12-15 18:10:00|948|943|945.9|944.1|948|944.1|945.8|942.5|14
1702664100000|2023-12-15 18:15:00|945.8|944|945.2|943.4|947.6|944.1|945.1|942.5|63
1702664400000|2023-12-15 18:20:00|945.1|943.3|945.2|943.4|945.4|943.6|945|943.2|38
1702664700000|2023-12-15 18:25:00|945.3|943.5|945.4|943.6|945.5|943.7|945.3|943.5|8
1702674300000|2023-12-15 21:05:00|945.9|940.9|945.7|940.7|945.9|940.9|945.6|940.6|8
1702674600000|2023-12-15 21:10:00|945.8|940.8|946.4|941.4|946.9|941.9|945.8|940.8|17
1702674900000|2023-12-15 21:15:00|946.5|941.5|946.1|941.1|946.5|941.5|946.1|941.1|12
1702675200000|2023-12-15 21:20:00|945.9|940.9|946.2|941.2|946.3|941.3|945.7|940.7|7
1702675500000|2023-12-15 21:25:00|946.3|941.3|946.3|941.3|946.3|941.3|946.2|941.2|11
1702675800000|2023-12-15 21:30:00|946.6|941.6|946.8|941.8|946.9|941.9|946.6|941.6|10
1702676100000|2023-12-15 21:35:00|946.9|941.9|946.8|941.8|946.9|941.9|946.8|941.8|2
1702676400000|2023-12-15 21:40:00|946.7|941.7|947|942|947.1|942.1|946.7|941.7|15
1702676700000|2023-12-15 21:45:00|946.9|941.9|946.7|941.7|946.9|941.9|946.6|941.6|14
1702677000000|2023-12-15 21:50:00|946.5|941.5|946.4|941.4|946.8|941.8|946.4|941.4|16
1702677300000|2023-12-15 21:55:00|946.5|941.5|947.5|942.5|947.6|942.6|945.6|940.6|26
1702854000000|2023-12-17 23:00:00|949.3|940.8|947.6|942.6|950|943.3|946.9|940.5|78
1702854300000|2023-12-17 23:05:00|947.1|942.1|946.2|941.2|947.2|942.2|945.7|940.7|26
1702854600000|2023-12-17 23:10:00|946.1|941.1|946.2|941.2|946.3|941.3|946.1|941.1|6
1702854900000|2023-12-17 23:15:00|946.1|941.1|946.2|941.2|946.2|941.2|946|941|13
1702855200000|2023-12-17 23:20:00|946.3|941.3|945.7|940.7|946.4|941.4|945.7|940.7|20
1702855500000|2023-12-17 23:25:00|945.5|940.5|944.3|939.3|946|941|944.1|939.1|35
1702855800000|2023-12-17 23:30:00|944.2|939.2|944.7|939.7|944.8|939.8|944.2|939.2|37
1702856100000|2023-12-17 23:35:00|944.6|939.6|944.2|939.2|944.8|939.8|944.1|939.1|44
1702856400000|2023-12-17 23:40:00|944.1|939.1|944.5|939.5|944.6|939.6|944.1|939.1|21
1702856700000|2023-12-17 23:45:00|944.7|939.7|945.1|940.1|945.4|940.4|944.6|939.6|51
1702857000000|2023-12-17 23:50:00|945.3|940.3|944.5|939.5|945.5|940.5|944.5|939.5|19
1702857300000|2023-12-17 23:55:00|944.6|939.6|944|939|944.8|939.8|944|939|20
1702857600000|2023-12-18 00:00:00|944.1|939.1|943.7|938.7|944.2|939.2|943.6|938.6|38
1702857900000|2023-12-18 00:05:00|943.8|938.8|945.2|940.2|945.2|940.2|943.7|938.7|34
1702858200000|2023-12-18 00:10:00|945.3|940.3|944.9|939.9|945.3|940.3|944.8|939.8|27
1702858500000|2023-12-18 00:15:00|944.6|939.6|945.8|940.8|945.8|940.8|944.5|939.5|29
1702858800000|2023-12-18 00:20:00|945.4|940.4|946.4|941.4|946.4|941.4|945.3|940.3|165
1702859100000|2023-12-18 00:25:00|945.9|940.9|946.9|941.9|946.9|941.9|945.7|940.7|82
1702859400000|2023-12-18 00:30:00|946.8|941.8|946.3|941.3|947|942|945.9|940.9|66
1702859700000|2023-12-18 00:35:00|945.9|940.9|947.3|942.3|947.3|942.3|945.6|940.6|79
1702860000000|2023-12-18 00:40:00|946.8|941.8|946.9|941.9|947.4|942.4|946.3|941.3|65
1702860300000|2023-12-18 00:45:00|946.8|941.8|946|941|947|942|945.6|940.6|82
1702860600000|2023-12-18 00:50:00|945.9|940.9|946.9|941.9|946.9|941.9|944.9|939.9|91
1702860900000|2023-12-18 00:55:00|946.7|941.7|947.7|942.7|947.8|942.8|946.7|941.7|66
1702861200000|2023-12-18 01:00:00|947.5|942.5|947.2|942.2|947.8|942.8|946.4|941.4|200
1702861500000|2023-12-18 01:05:00|947.1|942.1|946.5|941.5|947.3|942.3|946.1|941.1|99
1702861800000|2023-12-18 01:10:00|946.4|941.4|946.9|941.9|946.9|941.9|946.1|941.1|98
1702862100000|2023-12-18 01:15:00|946.7|941.7|946.8|941.8|946.9|941.9|946.2|941.2|148
1702862400000|2023-12-18 01:20:00|947|942|947.3|942.3|947.4|942.4|946.6|941.6|112
1702862700000|2023-12-18 01:25:00|947.2|942.2|947.1|942.1|947.6|942.6|946.6|941.6|147
1702863000000|2023-12-18 01:30:00|947.3|942.3|947.2|942.2|947.5|942.5|946|941|156
1702863300000|2023-12-18 01:35:00|947.4|942.4|946.1|941.1|947.4|942.4|945.6|940.6|115
1702863600000|2023-12-18 01:40:00|945.9|940.9|946.3|941.3|946.6|941.6|945.7|940.7|126
1702863900000|2023-12-18 01:45:00|946.2|941.2|945.9|940.9|946.3|941.3|945.4|940.4|89
1702864200000|2023-12-18 01:50:00|945.8|940.8|944.8|939.8|946|941|944.2|939.2|81
1702864500000|2023-12-18 01:55:00|944.9|939.9|944.8|939.8|945.1|940.1|944.6|939.6|120
1702864800000|2023-12-18 02:00:00|944.7|939.7|945.5|940.5|945.9|940.9|944.7|939.7|145
1702865100000|2023-12-18 02:05:00|945.6|940.6|945.8|940.8|945.9|940.9|945|940|106
1702865400000|2023-12-18 02:10:00|945.6|940.6|946.4|941.4|946.6|941.6|945.5|940.5|99
1702865700000|2023-12-18 02:15:00|946.5|941.5|946.2|941.2|946.8|941.8|945.7|940.7|87
1702866000000|2023-12-18 02:20:00|946.3|941.3|946.3|941.3|946.4|941.4|945.7|940.7|52
1702866300000|2023-12-18 02:25:00|946|941|945.8|940.8|946.2|941.2|945.4|940.4|97
1702866600000|2023-12-18 02:30:00|945.7|940.7|945.3|940.3|945.8|940.8|944.4|939.4|81
1702866900000|2023-12-18 02:35:00|945|940|946.1|941.1|946.3|941.3|945|940|68
1702867200000|2023-12-18 02:40:00|946.2|941.2|945.9|940.9|946.3|941.3|945.4|940.4|83
1702867500000|2023-12-18 02:45:00|946|941|946.6|941.6|946.7|941.7|945.8|940.8|192
1702867800000|2023-12-18 02:50:00|946.7|941.7|946.3|941.3|946.9|941.9|946.2|941.2|28
1702868100000|2023-12-18 02:55:00|946.2|941.2|946.9|941.9|947|942|946|941|40
1702868400000|2023-12-18 03:00:00|946.8|941.8|946.6|941.6|947.2|942.2|946.2|941.2|68
1702868700000|2023-12-18 03:05:00|946.7|941.7|947.1|942.1|947.2|942.2|946.3|941.3|98
1702869000000|2023-12-18 03:10:00|947.2|942.2|948.5|943.5|948.6|943.6|947.1|942.1|73
1702869300000|2023-12-18 03:15:00|948.2|943.2|948.4|943.4|948.6|943.6|948|943|65
1702869600000|2023-12-18 03:20:00|948.6|943.6|949.3|944.3|949.8|944.8|948.4|943.4|67
1702869900000|2023-12-18 03:25:00|949.7|944.7|949.1|944.1|949.8|944.8|949|944|131
1702870200000|2023-12-18 03:30:00|949|944|949.4|944.4|949.6|944.6|948.6|943.6|94
1702870500000|2023-12-18 03:35:00|949.2|944.2|949.3|944.3|949.7|944.7|948.9|943.9|157
1702870800000|2023-12-18 03:40:00|949.4|944.4|949.3|944.3|949.9|944.9|949.1|944.1|164
1702871100000|2023-12-18 03:45:00|949.6|944.6|949.7|944.7|949.8|944.8|948.8|943.8|61
1702871400000|2023-12-18 03:50:00|949.3|944.3|949.7|944.7|949.8|944.8|949.2|944.2|47
1702871700000|2023-12-18 03:55:00|949.8|944.8|949.3|944.3|949.8|944.8|949|944|62
1702872000000|2023-12-18 04:00:00|949.7|944.7|949.6|944.6|949.8|944.8|949.2|944.2|25
1702872300000|2023-12-18 04:05:00|949.2|944.2|949.4|944.4|949.6|944.6|948.8|943.8|41
1702872600000|2023-12-18 04:10:00|949.1|944.1|949.1|944.1|949.3|944.3|948.6|943.6|29
1702872900000|2023-12-18 04:15:00|948.8|943.8|949.1|944.1|949.5|944.5|948.6|943.6|80
1702873200000|2023-12-18 04:20:00|949.4|944.4|949.3|944.3|949.7|944.7|948.9|943.9|56
1702873500000|2023-12-18 04:25:00|949.7|944.7|948.8|943.8|949.9|944.9|948.8|943.8|52
1702873800000|2023-12-18 04:30:00|949.1|944.1|948.7|943.7|949.1|944.1|948.4|943.4|36
1702874100000|2023-12-18 04:35:00|948.4|943.4|948.8|943.8|948.8|943.8|948.1|943.1|45
1702874400000|2023-12-18 04:40:00|948.5|943.5|949|944|949|944|948.4|943.4|102
1702874700000|2023-12-18 04:45:00|948.7|943.7|948.9|943.9|949.4|944.4|948.7|943.7|35
1702875000000|2023-12-18 04:50:00|949.2|944.2|949.5|944.5|949.5|944.5|949|944|45
1702875300000|2023-12-18 04:55:00|949.1|944.1|949.1|944.1|949.5|944.5|948.9|943.9|57
1702875600000|2023-12-18 05:00:00|949.4|944.4|949.2|944.2|949.6|944.6|948.7|943.7|72
1702875900000|2023-12-18 05:05:00|948.8|943.8|950|945|950|945|948.6|943.6|59
1702876200000|2023-12-18 05:10:00|949.9|944.9|949.6|944.6|950|945|949.2|944.2|55
1702876500000|2023-12-18 05:15:00|949.2|944.2|949.8|944.8|950.1|945.1|949.2|944.2|40
1702876800000|2023-12-18 05:20:00|949.5|944.5|951.1|946.1|951.4|947.5|949.1|944.5|111
1702877100000|2023-12-18 05:25:00|951.4|946.4|951|946|951.4|946.4|950.6|945.6|68
1702877400000|2023-12-18 05:30:00|950.9|945.9|951.3|946.3|951.5|946.5|950.5|945.5|121
1702877700000|2023-12-18 05:35:00|951.4|946.4|952|947|952.2|947.2|951.3|946.3|221
1702878000000|2023-12-18 05:40:00|951.9|946.9|952.1|947.1|952.2|947.2|951.3|946.3|68
1702878300000|2023-12-18 05:45:00|951.9|946.9|951.2|946.2|952.1|947.1|951.1|946.1|47
1702878600000|2023-12-18 05:50:00|951.3|946.3|951.8|946.8|952.6|947.6|951|946|129
1702878900000|2023-12-18 05:55:00|951.7|946.7|951.9|946.9|952.8|947.8|951.7|946.7|183
1702879200000|2023-12-18 06:00:00|952|947|951.9|946.9|952.1|947.1|951.1|946.1|95
1702879500000|2023-12-18 06:05:00|951.8|946.8|951.5|946.5|951.9|946.9|951|946|61
1702879800000|2023-12-18 06:10:00|951.6|946.6|952.3|947.3|952.4|947.4|951.5|946.5|131
1702880100000|2023-12-18 06:15:00|952.2|947.2|951.9|946.9|952.4|947.4|951.7|946.7|65
1702880400000|2023-12-18 06:20:00|952.5|947.5|952.2|947.2|952.9|947.9|951.7|946.7|53
1702880700000|2023-12-18 06:25:00|951.8|946.8|952.6|947.6|952.6|947.6|951.3|946.3|80
1702881000000|2023-12-18 06:30:00|952.7|947.7|951.9|946.9|953|948|951.5|946.5|82
1702881300000|2023-12-18 06:35:00|952|947|952.5|947.5|952.6|947.6|951.5|946.5|100
1702881600000|2023-12-18 06:40:00|952.2|947.2|952.4|947.4|952.8|947.8|952.1|947.1|85
1702881900000|2023-12-18 06:45:00|952.3|947.3|952.2|947.2|952.6|947.6|951.9|946.9|97
1702882200000|2023-12-18 06:50:00|952.5|947.5|951.3|946.3|952.5|947.5|951|946|109
1702882500000|2023-12-18 06:55:00|951.1|946.1|951.2|946.2|951.4|946.4|950.7|945.7|70
1702882800000|2023-12-18 07:00:00|951|946|951.8|946.8|951.9|946.9|950.2|945.2|92
1702883100000|2023-12-18 07:05:00|951.6|946.6|951.6|946.6|952.2|947.2|951.2|946.2|71
1702883400000|2023-12-18 07:10:00|951.5|946.5|951.3|946.3|951.6|946.6|951.2|946.2|54
1702883700000|2023-12-18 07:15:00|951.5|946.5|951.9|946.9|952.2|947.2|951.4|946.4|59
1702884000000|2023-12-18 07:20:00|951.7|946.7|951.6|946.6|952.2|947.2|951.4|946.4|73
1702884300000|2023-12-18 07:25:00|951.5|946.5|951.5|946.5|951.8|946.8|950.9|945.9|62
1702884600000|2023-12-18 07:30:00|951.4|946.4|951.1|946.1|952.1|947.1|951.1|946.1|39
1702884900000|2023-12-18 07:35:00|951.2|946.2|951.8|946.8|951.9|946.9|951.2|946.2|46
1702885200000|2023-12-18 07:40:00|951.9|946.9|951.9|946.9|952.2|947.2|951.4|946.4|34
1702885500000|2023-12-18 07:45:00|951.8|946.8|951|946|951.8|946.8|951|946|34
1702885800000|2023-12-18 07:50:00|950.9|945.9|951|946|951.5|946.5|950.9|945.9|34
1702886100000|2023-12-18 07:55:00|950.9|945.9|951.8|946.8|951.9|946.9|950.9|945.9|53
1702886400000|2023-12-18 08:00:00|951.9|946.9|952.5|947.5|952.9|947.9|951.2|946.2|95
1702886700000|2023-12-18 08:05:00|952.4|947.4|953.6|948.6|953.9|948.9|951.9|946.9|66
1702887000000|2023-12-18 08:10:00|953.5|948.5|953.7|948.7|954.2|949.2|953.2|948.2|86
1702887300000|2023-12-18 08:15:00|953.8|948.8|954.4|949.4|954.4|949.4|953.6|948.6|96
1702887600000|2023-12-18 08:20:00|954.2|949.2|954.9|949.9|955.1|950.1|953.8|948.8|84
1702887900000|2023-12-18 08:25:00|955.1|950.1|955|950|955.5|950.5|954.8|949.8|98
1702888200000|2023-12-18 08:30:00|954.8|949.8|954.7|949.7|956|951|954.7|949.7|103
1702888500000|2023-12-18 08:35:00|954.8|949.8|954.4|949.4|955.1|950.1|953.9|948.9|83
1702888800000|2023-12-18 08:40:00|954.6|949.6|954.8|949.8|955|950|954.3|949.3|96
1702889100000|2023-12-18 08:45:00|954.9|949.9|955.7|950.7|955.9|950.9|954.6|949.6|113
1702889400000|2023-12-18 08:50:00|955.8|950.8|956|951|956|951|955.4|950.4|60
1702889700000|2023-12-18 08:55:00|956.1|951.1|956.8|951.8|956.9|951.9|955.8|950.8|63
1702890000000|2023-12-18 09:00:00|956.9|951.9|955.5|950.5|956.9|951.9|954.9|949.9|92
1702890300000|2023-12-18 09:05:00|955.6|950.6|955.6|950.6|956.8|951.8|955.4|950.4|85
1702890600000|2023-12-18 09:10:00|955.5|950.5|956.3|951.3|956.6|951.6|955.5|950.5|54
1702890900000|2023-12-18 09:15:00|956.1|951.1|955.7|950.7|956.7|951.7|955.7|950.7|78
1702891200000|2023-12-18 09:20:00|955.8|950.8|956.3|951.3|956.3|951.3|955.1|950.1|70
1702891500000|2023-12-18 09:25:00|956.2|951.2|956.6|951.6|957.5|952.5|956.1|951.1|126
1702891800000|2023-12-18 09:30:00|956.7|951.7|957.7|952.7|957.9|952.9|956.2|951.2|88
1702892100000|2023-12-18 09:35:00|957.8|952.8|956.8|951.8|957.8|952.8|956.3|951.3|123
1702892400000|2023-12-18 09:40:00|956.7|951.7|956.6|951.6|957.3|952.3|956.4|951.4|104
1702892700000|2023-12-18 09:45:00|956.7|951.7|955|950|956.8|951.8|954.9|949.9|118
1702893000000|2023-12-18 09:50:00|955.1|950.1|954.5|949.5|955.6|950.6|953.6|948.6|87
1702893300000|2023-12-18 09:55:00|954.1|949.1|954.2|949.2|955|950|953.8|948.8|64
1702893600000|2023-12-18 10:00:00|953.8|948.8|954.3|949.3|954.8|949.8|953.3|948.3|92
1702893900000|2023-12-18 10:05:00|954.5|949.5|954|949|954.5|949.5|953.5|948.5|78
1702894200000|2023-12-18 10:10:00|953.7|948.7|954|949|954.3|949.3|953.2|948.2|53
1702894500000|2023-12-18 10:15:00|953.7|948.7|954|949|954.9|949.9|953.6|948.6|70
1702894800000|2023-12-18 10:20:00|953.5|948.5|953|948|954.4|949.4|952.8|947.8|82
1702895100000|2023-12-18 10:25:00|953.2|948.2|953.1|948.1|953.8|948.8|952.5|947.5|133
1702895400000|2023-12-18 10:30:00|953|948|952.7|947.7|953.4|948.4|951.8|946.8|92
1702895700000|2023-12-18 10:35:00|952.2|947.2|950.8|945.8|952.2|947.2|949.9|944.9|89
1702896000000|2023-12-18 10:40:00|950.2|945.2|950.1|945.1|951.4|946.4|949.1|944.1|90
1702896300000|2023-12-18 10:45:00|949.5|944.5|948.9|943.9|950|945|947.8|942.8|79
1702896600000|2023-12-18 10:50:00|949|944|948.7|943.7|950.2|945.2|947.9|942.9|75
1702896900000|2023-12-18 10:55:00|949.7|944.7|948.7|943.7|950.4|945.4|948.6|943.6|77
1702897200000|2023-12-18 11:00:00|949.4|944.4|948.9|943.9|950.3|945.3|948.2|943.2|153
1702897500000|2023-12-18 11:05:00|949.2|944.2|950.5|945.5|950.5|945.5|948.5|943.5|85
1702897800000|2023-12-18 11:10:00|950.4|945.4|954.1|949.1|954.1|949.1|949.7|944.7|98
1702898100000|2023-12-18 11:15:00|953.4|948.4|955.3|950.3|955.7|950.7|953.4|948.4|94
1702898400000|2023-12-18 11:20:00|954.5|949.5|954.6|949.6|955.5|950.5|954|949|76
1702898700000|2023-12-18 11:25:00|954.3|949.3|954.6|949.6|956.2|951.2|954.3|949.3|69
1702899000000|2023-12-18 11:30:00|954.1|949.1|955.7|950.7|956.3|951.3|953.8|948.8|83
1702899300000|2023-12-18 11:35:00|955.4|950.4|955.8|950.8|957.2|952.2|955.4|950.4|60
1702899600000|2023-12-18 11:40:00|955.7|950.7|956.6|951.6|957|952|955.4|950.4|87
1702899900000|2023-12-18 11:45:00|956.3|951.3|956.7|951.7|956.9|951.9|956.1|951.1|69
1702900200000|2023-12-18 11:50:00|956.9|951.9|956.5|951.5|957.2|952.2|955.9|950.9|94
1702900500000|2023-12-18 11:55:00|956.6|951.6|955|950|956.8|951.8|954.9|949.9|96
1702900800000|2023-12-18 12:00:00|955.2|950.2|956.6|951.6|956.7|951.7|955.2|950.2|100
1702901100000|2023-12-18 12:05:00|956.5|951.5|956.7|951.7|958.3|953.3|956.5|951.5|91
1702901400000|2023-12-18 12:10:00|956.6|951.6|956|951|957.7|952.7|955.5|950.5|112
1702901700000|2023-12-18 12:15:00|955.6|950.6|956.3|951.3|956.7|951.7|954.7|949.7|88
1702902000000|2023-12-18 12:20:00|956.2|951.2|954.8|949.8|956.7|951.7|954.6|949.6|64
1702902300000|2023-12-18 12:25:00|955|950|954.6|949.6|955.2|950.2|953.5|948.5|85
1702902600000|2023-12-18 12:30:00|954.1|949.1|954.5|949.5|955|950|953.7|948.7|94
1702902900000|2023-12-18 12:35:00|954.7|949.7|954.2|949.2|955.2|950.2|954.2|949.2|66
1702903200000|2023-12-18 12:40:00|954.3|949.3|953.8|948.8|955|950|953.8|948.8|67
1702903500000|2023-12-18 12:45:00|954.3|949.3|954.5|949.5|954.5|949.5|952.5|947.5|69
1702903800000|2023-12-18 12:50:00|954|949|954.8|949.8|955.2|950.2|953|948|117
1702904100000|2023-12-18 12:55:00|954.3|949.3|954.9|949.9|956.3|951.3|954.3|949.3|90
1702904400000|2023-12-18 13:00:00|955.2|950.2|957.4|952.4|957.9|952.9|954.7|949.7|206
1702904700000|2023-12-18 13:05:00|957.3|952.3|956.8|951.8|957.6|952.6|955.9|950.9|156
1702905000000|2023-12-18 13:10:00|956.9|951.9|956.4|951.4|957.1|952.1|955.5|950.5|146
1702905300000|2023-12-18 13:15:00|956.5|951.5|956.2|951.2|957.4|952.4|955.9|950.9|128
1702905600000|2023-12-18 13:20:00|956.1|951.1|959.8|954.8|960|955|956|951|143
1702905900000|2023-12-18 13:25:00|959.7|954.7|959.2|954.2|959.8|954.8|958.1|953.1|142
1702906200000|2023-12-18 13:30:00|959.1|954.1|959|954|960.9|955.9|958.8|953.8|114
1702906500000|2023-12-18 13:35:00|959.1|954.1|958|953|960.4|955.4|956.5|951.5|209
1702906800000|2023-12-18 13:40:00|958.1|953.1|960|955|960.4|955.4|956.8|951.8|221
1702907100000|2023-12-18 13:45:00|960.1|955.1|960.3|955.3|961.5|956.5|960|955|118
1702907400000|2023-12-18 13:50:00|960.5|955.5|961.2|956.2|961.3|956.3|960.2|955.2|127
1702907700000|2023-12-18 13:55:00|961.3|956.3|961.8|956.8|962.4|957.4|960.8|955.8|153
1702908000000|2023-12-18 14:00:00|962|957|962|957|962.9|957.9|960.3|955.3|198
1702908300000|2023-12-18 14:05:00|961.8|956.8|960.2|955.2|962.3|957.3|959.4|954.4|181
1702908600000|2023-12-18 14:10:00|960.6|955.6|959.9|954.9|962.4|957.4|959.6|954.6|157
1702908900000|2023-12-18 14:15:00|959.8|954.8|961.3|956.3|962|957|959.4|954.4|85
1702909200000|2023-12-18 14:20:00|960.7|955.7|962.2|957.2|962.3|957.3|959.7|954.7|91
1702909500000|2023-12-18 14:25:00|961.8|956.8|962.1|957.1|962.8|957.8|961.4|956.4|69
1702909800000|2023-12-18 14:30:00|962|957|957.7|952.7|962|957|956.6|951.6|269
1702910100000|2023-12-18 14:35:00|957.3|952.3|958|953|959.3|954.3|955.7|950.7|359
1702910400000|2023-12-18 14:40:00|958.7|953.7|955|950|958.8|953.8|954.3|949.3|268
1702910700000|2023-12-18 14:45:00|954.7|949.7|955.5|950.5|958.6|953.6|954.7|949.7|252
1702911000000|2023-12-18 14:50:00|955.2|950.2|956.4|951.4|956.7|951.7|953.9|948.9|167
1702911300000|2023-12-18 14:55:00|956.7|951.7|956.6|951.6|957.1|952.1|954.4|949.4|174
1702911600000|2023-12-18 15:00:00|956.3|951.3|953.5|948.5|957.6|952.6|953.1|948.1|217
1702911900000|2023-12-18 15:05:00|953.7|948.7|952.2|947.2|953.9|948.9|951.1|946.1|220
1702912200000|2023-12-18 15:10:00|952.1|947.1|951.5|946.5|953.2|948.2|951.2|946.2|244
1702912500000|2023-12-18 15:15:00|951.8|946.8|952.9|947.9|953.8|948.8|951.1|946.1|209
1702912800000|2023-12-18 15:20:00|952.4|947.4|950.8|945.8|952.8|947.8|949.9|944.9|239
1702913100000|2023-12-18 15:25:00|951.4|946.4|949.4|944.4|951.4|946.4|949.2|944.2|200
1702913400000|2023-12-18 15:30:00|949.3|944.3|950.6|945.6|951.2|946.2|948.4|943.4|188
1702913700000|2023-12-18 15:35:00|950.5|945.5|952.7|947.7|952.7|947.7|949.3|944.3|164
1702914000000|2023-12-18 15:40:00|952.8|947.8|951.5|946.5|953.1|948.1|950.7|945.7|205
1702914300000|2023-12-18 15:45:00|952.2|947.2|951.7|946.7|953.2|948.2|951.4|946.4|173
1702914600000|2023-12-18 15:50:00|951.6|946.6|949.4|944.4|952.1|947.1|949.4|944.4|147
1702914900000|2023-12-18 15:55:00|950.2|945.2|952.2|947.2|953.4|948.4|949.5|944.5|211
1702915200000|2023-12-18 16:00:00|952.8|947.8|949.8|944.8|952.8|947.8|949.5|944.5|203
1702915500000|2023-12-18 16:05:00|949.4|944.4|950.6|945.6|950.8|945.8|949.2|944.2|147
1702915800000|2023-12-18 16:10:00|950.5|945.5|950.9|945.9|951.6|946.6|949.4|944.4|192
1702916100000|2023-12-18 16:15:00|951|946|953.2|948.2|953.3|948.3|950.7|945.7|165
1702916400000|2023-12-18 16:20:00|953.3|948.3|953.3|948.3|954.3|949.3|952|947|138
1702916700000|2023-12-18 16:25:00|952.8|947.8|953.7|948.7|954.9|949.9|952.8|947.8|114
1702917000000|2023-12-18 16:30:00|953.8|948.8|954.4|949.4|954.9|949.9|953.4|948.4|124
1702917300000|2023-12-18 16:35:00|954.9|949.9|954.2|949.2|955.3|950.3|953.8|948.8|117
1702917600000|2023-12-18 16:40:00|954.7|949.7|955.1|950.1|955.1|950.1|953.5|948.5|123
1702917900000|2023-12-18 16:45:00|954.4|949.4|955.1|950.1|955.4|950.4|954.1|949.1|104
1702918200000|2023-12-18 16:50:00|954.9|949.9|954.3|949.3|955.1|950.1|953.5|948.5|113
1702918500000|2023-12-18 16:55:00|954.8|949.8|952.8|947.8|954.9|949.9|952.5|947.5|125
1702918800000|2023-12-18 17:00:00|952.9|947.9|954.7|949.7|954.7|949.7|952.8|947.8|123
1702919100000|2023-12-18 17:05:00|954.6|949.6|954.4|949.4|955.1|950.1|953.6|948.6|140
1702919400000|2023-12-18 17:10:00|954.5|949.5|953.6|948.6|955|950|953.1|948.1|154
1702919700000|2023-12-18 17:15:00|953.5|948.5|953.3|948.3|954.2|949.2|952|947|135
1702920000000|2023-12-18 17:20:00|953.4|948.4|954.5|949.5|955.2|950.2|952.9|947.9|130
1702920300000|2023-12-18 17:25:00|955.1|950.1|955|950|955.7|950.7|954.6|949.6|118
1702920600000|2023-12-18 17:30:00|955.7|950.7|956.4|951.4|956.4|951.4|955|950|130
1702920900000|2023-12-18 17:35:00|955.9|950.9|956.9|951.9|957|952|955.4|950.4|117
1702921200000|2023-12-18 17:40:00|957|952|956|951|957.4|952.4|955.8|950.8|115
1702921500000|2023-12-18 17:45:00|956.1|951.1|957.1|952.1|957.7|952.7|955.6|950.6|157
1702921800000|2023-12-18 17:50:00|956.9|951.9|955.1|950.1|957.2|952.2|955.1|950.1|154
1702922100000|2023-12-18 17:55:00|955.2|950.2|954.7|949.7|955.8|950.8|954.1|949.1|203
1702922400000|2023-12-18 18:00:00|955.1|950.1|952.9|947.9|955.1|950.1|952.6|947.6|212
1702922700000|2023-12-18 18:05:00|953|948|953.5|948.5|953.6|948.6|952.4|947.4|128
1702923000000|2023-12-18 18:10:00|953.4|948.4|951.7|946.7|953.4|948.4|951.7|946.7|91
1702923300000|2023-12-18 18:15:00|952|947|951.9|946.9|952|947|950.7|945.7|137
1702923600000|2023-12-18 18:20:00|951.8|946.8|952.5|947.5|952.9|947.9|951.3|946.3|108
1702923900000|2023-12-18 18:25:00|953|948|953.1|948.1|953.4|948.4|952.5|947.5|126
1702924200000|2023-12-18 18:30:00|953|948|952.8|947.8|953.5|948.5|952.1|947.1|57
1702924500000|2023-12-18 18:35:00|952.4|947.4|951.7|946.7|952.8|947.8|951.5|946.5|70
1702924800000|2023-12-18 18:40:00|951.8|946.8|951|946|952.1|947.1|951|946|46
1702925100000|2023-12-18 18:45:00|951.3|946.3|951.1|946.1|951.4|946.4|950.4|945.4|62
1702925400000|2023-12-18 18:50:00|950.7|945.7|951.7|946.7|951.9|946.9|950.5|945.5|70
1702925700000|2023-12-18 18:55:00|951.2|946.2|950.6|945.6|951.5|946.5|950.4|945.4|67
1702926000000|2023-12-18 19:00:00|951|946|950.9|945.9|951.3|946.3|950.3|945.3|42
1702926300000|2023-12-18 19:05:00|951.3|946.3|951.2|946.2|951.3|946.3|950.5|945.5|57
1702926600000|2023-12-18 19:10:00|950.9|945.9|951.2|946.2|951.5|946.5|950.5|945.5|43
1702926900000|2023-12-18 19:15:00|950.9|945.9|951|946|951.2|946.2|950.4|945.4|59
1702927200000|2023-12-18 19:20:00|950.7|945.7|951.6|946.6|952.2|947.2|950.6|945.6|53
1702927500000|2023-12-18 19:25:00|952|947|951.6|946.6|952.2|947.2|951.2|946.2|52
1702927800000|2023-12-18 19:30:00|951.7|946.7|951.9|946.9|952.1|947.1|951|946|75
1702928100000|2023-12-18 19:35:00|951.5|946.5|951.9|946.9|952.4|947.4|951.5|946.5|40
1702928400000|2023-12-18 19:40:00|952.3|947.3|952|947|952.5|947.5|951.4|946.4|43
1702928700000|2023-12-18 19:45:00|951.7|946.7|951.4|946.4|952.2|947.2|951.4|946.4|49
1702929000000|2023-12-18 19:50:00|951.5|946.5|951.8|946.8|952.5|947.5|951.5|946.5|52
1702929300000|2023-12-18 19:55:00|952.2|947.2|951.6|946.6|952.4|947.4|951.5|946.5|57
1702929600000|2023-12-18 20:00:00|951.9|946.9|951.3|946.3|951.9|946.9|951.3|946.3|56
1702929900000|2023-12-18 20:05:00|951.4|946.4|951.6|946.6|951.7|946.7|950.8|945.8|35
1702930200000|2023-12-18 20:10:00|951.5|946.5|951.5|946.5|951.8|946.8|951.1|946.1|36
1702930500000|2023-12-18 20:15:00|951.4|946.4|952.3|947.3|952.3|947.3|951.4|946.4|54
1702930800000|2023-12-18 20:20:00|952|947|952|947|952.5|947.5|951.9|946.9|47
1702931100000|2023-12-18 20:25:00|952.3|947.3|952.1|947.1|952.7|947.7|952|947|46
1702931400000|2023-12-18 20:30:00|952|947|952.2|947.2|952.4|947.4|951.6|946.6|34
1702931700000|2023-12-18 20:35:00|951.8|946.8|951.2|946.2|952|947|951.2|946.2|47
1702932000000|2023-12-18 20:40:00|951.6|946.6|951.1|946.1|951.6|946.6|950.7|945.7|37
1702932300000|2023-12-18 20:45:00|950.9|945.9|951.1|946.1|951.2|946.2|950.6|945.6|33
1702932600000|2023-12-18 20:50:00|951.4|946.4|951.1|946.1|951.4|946.4|950.6|945.6|55
1702932900000|2023-12-18 20:55:00|951|946|951.1|946.1|951.4|946.4|950.5|945.5|41
1702933200000|2023-12-18 21:00:00|951|946|951.6|946.6|951.6|946.6|950.7|945.7|24
1702933500000|2023-12-18 21:05:00|951.7|946.7|951.7|946.7|952|947|951.1|946.1|30
1702933800000|2023-12-18 21:10:00|951.4|946.4|951.9|946.9|951.9|946.9|951.4|946.4|14
1702934100000|2023-12-18 21:15:00|951.6|946.6|952.3|947.3|952.3|947.3|951.6|946.6|12
1702934400000|2023-12-18 21:20:00|952.4|947.4|952.6|947.6|952.6|947.6|952.2|947.2|12
1702934700000|2023-12-18 21:25:00|952.2|947.2|952.6|947.6|952.6|947.6|952.2|947.2|4
1702935000000|2023-12-18 21:30:00|952.1|947.1|952.3|947.3|952.3|947.3|952.1|947.1|9
1702935300000|2023-12-18 21:35:00|952.2|947.2|952.3|947.3|952.3|947.3|952.2|947.2|6
1702935600000|2023-12-18 21:40:00|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1702935900000|2023-12-18 21:45:00|952.4|947.4|952.3|947.3|952.4|947.4|952.3|947.3|2
1702936200000|2023-12-18 21:50:00|952.7|947.7|952.9|947.9|952.9|947.9|952.3|947.3|8
1702936500000|2023-12-18 21:55:00|952.3|947.3|952.4|947.4|952.4|947.4|952.3|947.3|2
1702940400000|2023-12-18 23:00:00|955.1|947|953.4|948.4|955.1|948.7|953.3|947|9
1702940700000|2023-12-18 23:05:00|953.7|948.7|952.9|947.9|953.7|948.7|952.7|947.7|21
1702941000000|2023-12-18 23:10:00|952.8|947.8|952.8|947.8|952.9|947.9|952.5|947.5|10
1702941300000|2023-12-18 23:15:00|952.9|947.9|953.1|948.1|953.2|948.2|952.9|947.9|11
1702941600000|2023-12-18 23:20:00|953.2|948.2|953.1|948.1|953.2|948.2|953|948|16
1702941900000|2023-12-18 23:25:00|952.7|947.7|952.7|947.7|952.7|947.7|952.7|947.7|1
1702942200000|2023-12-18 23:30:00|952.9|947.9|952.7|947.7|952.9|947.9|952|947|22
1702942500000|2023-12-18 23:35:00|952.8|947.8|953.6|948.6|953.8|948.8|952.6|947.6|62
1702942800000|2023-12-18 23:40:00|953.5|948.5|953.6|948.6|953.6|948.6|952.6|947.6|19
1702943100000|2023-12-18 23:45:00|952.7|947.7|952.7|947.7|953.7|948.7|952.7|947.7|19
1702943400000|2023-12-18 23:50:00|953.6|948.6|952.8|947.8|953.8|948.8|952.7|947.7|17
1702943700000|2023-12-18 23:55:00|953.4|948.4|953.7|948.7|954.2|949.2|952.9|947.9|30
1702944000000|2023-12-19 00:00:00|953.8|948.8|953.1|948.1|954.1|949.1|952.7|947.7|64
1702944300000|2023-12-19 00:05:00|953.7|948.7|953.4|948.4|954.2|949.2|952.9|947.9|102
1702944600000|2023-12-19 00:10:00|953.5|948.5|953.5|948.5|954.6|949.6|952.6|947.6|78
1702944900000|2023-12-19 00:15:00|953.8|948.8|952.7|947.7|953.9|948.9|952.5|947.5|48
1702945200000|2023-12-19 00:20:00|953.5|948.5|953.8|948.8|954.5|949.5|952.6|947.6|51
1702945500000|2023-12-19 00:25:00|953|948|954.2|949.2|954.4|949.4|953|948|37
1702945800000|2023-12-19 00:30:00|953.9|948.9|954.9|949.9|955.1|950.1|953.1|948.1|56
1702946100000|2023-12-19 00:35:00|955|950|954.2|949.2|955.7|950.7|954.1|949.1|149
1702946400000|2023-12-19 00:40:00|954.8|949.8|955.9|950.9|956|952.2|954|949.2|43
1702946700000|2023-12-19 00:45:00|956|951|956.1|951.1|956.2|952.3|954.1|949.8|50
1702947000000|2023-12-19 00:50:00|956|951|955.8|950.8|956.6|952.5|954.3|950.8|76
1702947300000|2023-12-19 00:55:00|954.8|949.8|955.7|950.7|956.2|952.4|954.1|949.8|82
1702947600000|2023-12-19 01:00:00|956.1|951.1|955.9|950.9|956.1|951.1|954.7|949.7|86
1702947900000|2023-12-19 01:05:00|955.8|950.8|956.4|951.4|956.8|951.8|954.7|949.7|59
1702948200000|2023-12-19 01:10:00|956.6|951.6|956.7|951.7|956.9|951.9|955.6|950.6|50
1702948500000|2023-12-19 01:15:00|956.8|951.8|957.1|952.1|957.2|952.2|956|951|88
1702948800000|2023-12-19 01:20:00|956.8|951.8|956.1|951.1|957.4|952.4|956.1|951.1|56
1702949100000|2023-12-19 01:25:00|957.2|952.2|956.7|951.7|958.2|953.2|956.3|951.3|160
1702949400000|2023-12-19 01:30:00|957.8|952.8|956.7|951.7|957.8|952.8|956.2|951.2|88
1702949700000|2023-12-19 01:35:00|956.1|951.1|956.1|951.1|956.8|951.8|955.3|950.3|132
1702950000000|2023-12-19 01:40:00|956.7|951.7|956.5|951.5|957.4|952.4|955.9|950.9|74
1702950300000|2023-12-19 01:45:00|955.9|950.9|955.4|950.4|956.6|951.6|954.9|949.9|75
1702950600000|2023-12-19 01:50:00|955.7|950.7|954.9|949.9|956.1|951.1|954.9|949.9|68
1702950900000|2023-12-19 01:55:00|955.4|950.4|954.9|949.9|955.8|950.8|954.9|949.9|55
1702951200000|2023-12-19 02:00:00|955.7|950.7|956.3|951.3|956.3|951.3|954.9|949.9|100
1702951500000|2023-12-19 02:05:00|956|951|954.5|949.5|956.2|951.2|954.1|949.1|76
1702951800000|2023-12-19 02:10:00|955.2|950.2|954.1|949.1|955.5|950.5|954.1|949.1|85
1702952100000|2023-12-19 02:15:00|954.4|949.4|953.7|948.7|954.7|949.7|953.6|948.6|88
1702952400000|2023-12-19 02:20:00|954.2|949.2|954.1|949.1|954.6|949.6|953.5|948.5|74
1702952700000|2023-12-19 02:25:00|954.2|949.2|954.9|949.9|955.8|950.8|953.6|948.6|83
1702953000000|2023-12-19 02:30:00|955.7|950.7|955.7|950.7|956|951|954.6|949.6|110
1702953300000|2023-12-19 02:35:00|955.6|950.6|956.2|951.2|956.3|951.3|955|950|76
1702953600000|2023-12-19 02:40:00|956|951|955.7|950.7|956.4|951.4|954.7|949.7|49
1702953900000|2023-12-19 02:45:00|955.6|950.6|954.9|949.9|955.9|950.9|954.6|949.6|121
1702954200000|2023-12-19 02:50:00|955.1|950.1|954.3|949.3|955.4|950.4|953.9|948.9|133
1702954500000|2023-12-19 02:55:00|954.4|949.4|954.2|949.2|954.9|949.9|954|949|109
1702954800000|2023-12-19 03:00:00|954.3|949.3|953.7|948.7|954.3|949.3|953.4|948.4|144
1702955100000|2023-12-19 03:05:00|953.4|948.4|954.2|949.2|954.6|949.6|953.4|948.4|108
1702955400000|2023-12-19 03:10:00|954.1|949.1|954.2|949.2|954.7|949.7|954|949|199
1702955700000|2023-12-19 03:15:00|954.1|949.1|954.2|949.2|954.5|949.5|954|949|115
1702956000000|2023-12-19 03:20:00|954.1|949.1|954.3|949.3|954.6|949.6|954|949|84
1702956300000|2023-12-19 03:25:00|954.4|949.4|953.8|948.8|954.6|949.6|953.7|948.7|90
1702956600000|2023-12-19 03:30:00|953.7|948.7|953|948|953.9|948.9|953|948|88
1702956900000|2023-12-19 03:35:00|952.9|947.9|952.2|947.2|953.2|948.2|951.7|946.7|134
1702957200000|2023-12-19 03:40:00|952.5|947.5|951.4|946.4|952.5|947.5|951.2|946.2|292
1702957500000|2023-12-19 03:45:00|951.5|946.5|951.5|946.5|952.1|947.1|951.1|946.1|63
1702957800000|2023-12-19 03:50:00|951.6|946.6|951.1|946.1|951.7|946.7|950.9|945.9|73
1702958100000|2023-12-19 03:55:00|951|946|951.3|946.3|951.5|946.5|951|946|40
1702958400000|2023-12-19 04:00:00|951.2|946.2|950.9|945.9|951.4|946.4|950.9|945.9|98
1702958700000|2023-12-19 04:05:00|951.2|946.2|949.5|944.5|951.2|946.2|949.3|944.3|49
1702959000000|2023-12-19 04:10:00|949.4|944.4|949.4|944.4|949.7|944.7|949.3|944.3|29
1702959300000|2023-12-19 04:15:00|949.5|944.5|949.7|944.7|949.7|944.7|949.4|944.4|130
1702959600000|2023-12-19 04:20:00|949.8|944.8|950.1|945.1|950.3|945.3|949.8|944.8|61
1702959900000|2023-12-19 04:25:00|950|945|950.1|945.1|950.3|945.3|950|945|37
1702960200000|2023-12-19 04:30:00|950.2|945.2|949.4|944.4|950.2|945.2|949.3|944.3|23
1702960500000|2023-12-19 04:35:00|949.5|944.5|950.3|945.3|950.4|945.4|949.3|944.3|26
1702960800000|2023-12-19 04:40:00|950.4|945.4|950|945|950.6|945.6|949.9|944.9|29
1702961100000|2023-12-19 04:45:00|950.1|945.1|950.3|945.3|950.4|945.4|950.1|945.1|26
1702961400000|2023-12-19 04:50:00|950.2|945.2|950.2|945.2|950.3|945.3|950.2|945.2|17
1702961700000|2023-12-19 04:55:00|950.3|945.3|950.6|945.6|951|946|950.2|945.2|94
1702962000000|2023-12-19 05:00:00|950.7|945.7|950.5|945.5|950.7|945.7|950.5|945.5|19
1702962300000|2023-12-19 05:05:00|950.4|945.4|950.4|945.4|950.5|945.5|950|945|21
1702962600000|2023-12-19 05:10:00|950.5|945.5|950.3|945.3|950.7|945.7|950.1|945.1|16
1702962900000|2023-12-19 05:15:00|950.2|945.2|950.3|945.3|950.4|945.4|950.2|945.2|21
1702963200000|2023-12-19 05:20:00|950.4|945.4|950.4|945.4|950.5|945.5|950.3|945.3|10
1702963500000|2023-12-19 05:25:00|950.5|945.5|950.7|945.7|950.8|945.8|950.3|945.3|21
1702963800000|2023-12-19 05:30:00|950.6|945.6|950.3|945.3|951|946|950.2|945.2|71
1702964100000|2023-12-19 05:35:00|950.4|945.4|950.9|945.9|951|946|950.2|945.2|30
1702964400000|2023-12-19 05:40:00|951|946|950.3|945.3|951|946|950.3|945.3|28
1702964700000|2023-12-19 05:45:00|950.2|945.2|950.1|945.1|950.3|945.3|950|945|57
1702965000000|2023-12-19 05:50:00|950.3|945.3|949.6|944.6|950.3|945.3|949.4|944.4|30
1702965300000|2023-12-19 05:55:00|949.5|944.5|949.9|944.9|950.1|945.1|949.3|944.3|33
1702965600000|2023-12-19 06:00:00|949.8|944.8|949.5|944.5|950.7|945.7|949.4|944.4|28
1702965900000|2023-12-19 06:05:00|949.4|944.4|949|944|949.5|944.5|949|944|17
1702966200000|2023-12-19 06:10:00|949.1|944.1|949.3|944.3|949.6|944.6|949|944|30
1702966500000|2023-12-19 06:15:00|949.2|944.2|948.9|943.9|949.2|944.2|948.8|943.8|40
1702966800000|2023-12-19 06:20:00|948.8|943.8|949.1|944.1|949.3|944.3|948.8|943.8|32
1702967100000|2023-12-19 06:25:00|949.3|944.3|948.7|943.7|949.3|944.3|948.7|943.7|30
1702967400000|2023-12-19 06:30:00|948.6|943.6|948.4|943.4|948.7|943.7|947.6|942.6|37
1702967700000|2023-12-19 06:35:00|948.3|943.3|950.2|945.2|950.6|945.6|948.3|943.3|132
1702968000000|2023-12-19 06:40:00|950.3|945.3|950|945|950.5|945.5|949.9|944.9|43
1702968300000|2023-12-19 06:45:00|949.9|944.9|950.4|945.4|950.6|945.6|949.9|944.9|53
1702968600000|2023-12-19 06:50:00|950.5|945.5|950.8|945.8|950.9|945.9|950.3|945.3|80
1702968900000|2023-12-19 06:55:00|950.6|945.6|950|945|950.7|945.7|949.6|944.6|82
1702969200000|2023-12-19 07:00:00|949.8|944.8|949|944|949.9|944.9|948.5|943.5|79
1702969500000|2023-12-19 07:05:00|948.9|943.9|947.7|942.7|949|944|947.7|942.7|49
1702969800000|2023-12-19 07:10:00|947.6|942.6|948.8|943.8|948.8|943.8|947.2|942.2|49
1702970100000|2023-12-19 07:15:00|948.7|943.7|949.4|944.4|949.8|944.8|948.6|943.6|54
1702970400000|2023-12-19 07:20:00|949.5|944.5|948.9|943.9|949.6|944.6|948.7|943.7|46
1702970700000|2023-12-19 07:25:00|949|944|949.6|944.6|949.6|944.6|948.6|943.6|72
1702971000000|2023-12-19 07:30:00|949.7|944.7|950.7|945.7|951.1|946.1|949.3|944.3|112
1702971300000|2023-12-19 07:35:00|950.3|945.3|949.8|944.8|950.7|945.7|949.1|944.1|58
1702971600000|2023-12-19 07:40:00|949.3|944.3|948.9|943.9|950|945|948.6|943.6|61
1702971900000|2023-12-19 07:45:00|948.8|943.8|949.4|944.4|949.6|944.6|948.7|943.7|89
1702972200000|2023-12-19 07:50:00|949.5|944.5|948.9|943.9|949.5|944.5|948.3|943.3|89
1702972500000|2023-12-19 07:55:00|948.8|943.8|947|942|948.8|943.8|946.7|941.7|88
1702972800000|2023-12-19 08:00:00|947.1|942.1|947.2|942.2|948.1|943.1|946.7|941.7|100
1702973100000|2023-12-19 08:05:00|947.3|942.3|947.9|942.9|948|943|947.1|942.1|77
1702973400000|2023-12-19 08:10:00|948|943|948.4|943.4|948.7|943.7|947.7|942.7|103
1702973700000|2023-12-19 08:15:00|948.1|943.1|948.5|943.5|948.8|943.8|947.8|942.8|62
1702974000000|2023-12-19 08:20:00|948.8|943.8|950.3|945.3|950.4|945.4|948.5|943.5|98
1702974300000|2023-12-19 08:25:00|950.4|945.4|952|947|952|947|950.2|945.2|133
1702974600000|2023-12-19 08:30:00|951.8|946.8|953.4|948.4|953.6|948.6|951.8|946.8|169
1702974900000|2023-12-19 08:35:00|953.3|948.3|951.9|946.9|953.5|948.5|951.9|946.9|156
1702975200000|2023-12-19 08:40:00|951.8|946.8|952|947|952.8|947.8|951.6|946.6|123
1702975500000|2023-12-19 08:45:00|951.9|946.9|951.6|946.6|952.1|947.1|950.8|945.8|89
1702975800000|2023-12-19 08:50:00|951.5|946.5|951.9|946.9|952.1|947.1|951|946|102
1702976100000|2023-12-19 08:55:00|952|947|950.9|945.9|952|947|950.2|945.2|72
1702976400000|2023-12-19 09:00:00|950.5|945.5|950.9|945.9|951.7|946.7|950.5|945.5|87
1702976700000|2023-12-19 09:05:00|951.1|946.1|950.8|945.8|951.2|946.2|950.5|945.5|66
1702977000000|2023-12-19 09:10:00|950.5|945.5|950.3|945.3|951|946|950|945|46
1702977300000|2023-12-19 09:15:00|950.6|945.6|950.6|945.6|951.6|946.6|950.3|945.3|62
1702977600000|2023-12-19 09:20:00|951.1|946.1|950.4|945.4|951.2|946.2|949.8|944.8|72
1702977900000|2023-12-19 09:25:00|950.8|945.8|948.6|943.6|950.9|945.9|948.2|943.2|62
1702978200000|2023-12-19 09:30:00|948.2|943.2|948.5|943.5|949|944|948|943|67
1702978500000|2023-12-19 09:35:00|948.4|943.4|949.7|944.7|949.7|944.7|947.9|942.9|80
1702978800000|2023-12-19 09:40:00|949.3|944.3|948.5|943.5|949.5|944.5|947.3|942.3|106
1702979100000|2023-12-19 09:45:00|948.6|943.6|948.8|943.8|949|944|947.9|942.9|69
1702979400000|2023-12-19 09:50:00|948.4|943.4|948.2|943.2|948.9|943.9|947.7|942.7|45
1702979700000|2023-12-19 09:55:00|947.8|942.8|947.7|942.7|948.5|943.5|946.4|941.4|51
1702980000000|2023-12-19 10:00:00|947.1|942.1|947.3|942.3|947.9|942.9|946.5|941.5|57
1702980300000|2023-12-19 10:05:00|946.9|941.9|947.1|942.1|947.6|942.6|945.8|940.8|83
1702980600000|2023-12-19 10:10:00|947|942|946.6|941.6|947.3|942.3|946|941|93
1702980900000|2023-12-19 10:15:00|946|941|947.1|942.1|947.1|942.1|945.7|940.7|63
1702981200000|2023-12-19 10:20:00|946.7|941.7|946.4|941.4|947.1|942.1|946.2|941.2|66
1702981500000|2023-12-19 10:25:00|946.8|941.8|946.9|941.9|947|942|946.1|941.1|54
1702981800000|2023-12-19 10:30:00|946.4|941.4|946|941|947.6|942.6|945.5|940.5|52
1702982100000|2023-12-19 10:35:00|945.4|940.4|944.9|939.9|946|941|944.2|939.2|115
1702982400000|2023-12-19 10:40:00|945.2|940.2|944.4|939.4|945.5|940.5|944.1|939.1|26
1702982700000|2023-12-19 10:45:00|944.3|939.3|944.6|939.6|944.9|939.9|944.1|939.1|50
1702983000000|2023-12-19 10:50:00|944.5|939.5|945.8|940.8|946.3|941.3|944.5|939.5|41
1702983300000|2023-12-19 10:55:00|945.9|940.9|945.9|940.9|946.3|941.3|945.7|940.7|36
1702983600000|2023-12-19 11:00:00|945.8|940.8|946.3|941.3|947.9|942.9|945.7|940.7|77
1702983900000|2023-12-19 11:05:00|946.4|941.4|947.2|942.2|947.8|942.8|946.3|941.3|56
1702984200000|2023-12-19 11:10:00|947.4|942.4|946.2|941.2|947.7|942.7|946.2|941.2|70
1702984500000|2023-12-19 11:15:00|946.4|941.4|947|942|947.3|942.3|946.2|941.2|49
1702984800000|2023-12-19 11:20:00|946.7|941.7|947.1|942.1|947.1|942.1|946.4|941.4|67
1702985100000|2023-12-19 11:25:00|946.8|941.8|946.4|941.4|947.1|942.1|946.2|941.2|81
1702985400000|2023-12-19 11:30:00|946.1|941.1|945.4|940.4|946.6|941.6|945|940|72
1702985700000|2023-12-19 11:35:00|945.3|940.3|945.3|940.3|945.7|940.7|944.7|939.7|84
1702986000000|2023-12-19 11:40:00|945.4|940.4|945.3|940.3|945.8|940.8|944.7|939.7|97
1702986300000|2023-12-19 11:45:00|945.4|940.4|945|940|945.9|940.9|944.9|939.9|46
1702986600000|2023-12-19 11:50:00|944.8|939.8|945.8|940.8|945.8|940.8|944.8|939.8|35
1702986900000|2023-12-19 11:55:00|945.6|940.6|945.9|940.9|946.4|941.4|945.6|940.6|53
1702987200000|2023-12-19 12:00:00|946.2|941.2|947.1|942.1|947.1|942.1|945.8|940.8|59
1702987500000|2023-12-19 12:05:00|946.9|941.9|947.5|942.5|947.9|942.9|946.9|941.9|58
1702987800000|2023-12-19 12:10:00|947.8|942.8|948.7|943.7|949.1|944.1|947.6|942.6|69
1702988100000|2023-12-19 12:15:00|948.8|943.8|948.7|943.7|949.4|944.4|948|943|55
1702988400000|2023-12-19 12:20:00|948.8|943.8|949.3|944.3|949.4|944.4|948.6|943.6|47
1702988700000|2023-12-19 12:25:00|949.4|944.4|948.4|943.4|949.4|944.4|948.3|943.3|51
1702989000000|2023-12-19 12:30:00|948.1|943.1|946.5|941.5|948.2|943.2|946.4|941.4|104
1702989300000|2023-12-19 12:35:00|946.6|941.6|947|942|947.7|942.7|946.6|941.6|68
1702989600000|2023-12-19 12:40:00|947.1|942.1|946.9|941.9|947.4|942.4|946.8|941.8|78
1702989900000|2023-12-19 12:45:00|947|942|946.9|941.9|947.2|942.2|946.1|941.1|98
1702990200000|2023-12-19 12:50:00|947.1|942.1|948.5|943.5|949|944|946.9|941.9|120
1702990500000|2023-12-19 12:55:00|948.7|943.7|948.7|943.7|950|945|948.6|943.6|168
1702990800000|2023-12-19 13:00:00|949|944|949.6|944.6|950.4|945.4|947.4|942.4|161
1702991100000|2023-12-19 13:05:00|949.9|944.9|948.8|943.8|950.5|945.5|948.2|943.2|132
1702991400000|2023-12-19 13:10:00|949|944|949.7|944.7|949.7|944.7|948.4|943.4|128
1702991700000|2023-12-19 13:15:00|949.5|944.5|951.7|946.7|951.8|946.8|948.4|943.4|177
1702992000000|2023-12-19 13:20:00|951.8|946.8|952.2|947.2|952.7|947.7|951.4|946.4|179
1702992300000|2023-12-19 13:25:00|952.3|947.3|951|946|952.8|947.8|950.5|945.5|134
1702992600000|2023-12-19 13:30:00|950.9|945.9|952.1|947.1|952.6|947.6|949.9|944.9|303
1702992900000|2023-12-19 13:35:00|952.3|947.3|953.1|948.1|953.5|948.5|951.3|946.3|177
1702993200000|2023-12-19 13:40:00|953.3|948.3|953|948|953.4|948.4|951.6|946.6|130
1702993500000|2023-12-19 13:45:00|953.2|948.2|953.7|948.7|954|949|952.7|947.7|117
1702993800000|2023-12-19 13:50:00|953.8|948.8|953.3|948.3|954.3|949.3|953.3|948.3|73
1702994100000|2023-12-19 13:55:00|953.2|948.2|953.2|948.2|954.2|949.2|952.7|947.7|111
1702994400000|2023-12-19 14:00:00|953.5|948.5|953.5|948.5|953.9|948.9|950.7|945.7|214
1702994700000|2023-12-19 14:05:00|953.3|948.3|954|949|954.3|949.3|952.5|947.5|177
1702995000000|2023-12-19 14:10:00|954.1|949.1|954.3|949.3|955.2|950.2|953.5|948.5|151
1702995300000|2023-12-19 14:15:00|954.4|949.4|955.8|950.8|955.8|950.8|953.8|948.8|177
1702995600000|2023-12-19 14:20:00|955.4|950.4|955.8|950.8|956.4|951.4|954.9|949.9|141
1702995900000|2023-12-19 14:25:00|955.3|950.3|956.1|951.1|957|952|955.3|950.3|103
1702996200000|2023-12-19 14:30:00|956.3|951.3|956.6|951.6|956.7|951.7|954|949|243
1702996500000|2023-12-19 14:35:00|956.5|951.5|957.8|952.8|957.9|952.9|956|951|252
1702996800000|2023-12-19 14:40:00|957.9|952.9|959.7|954.7|960.6|955.6|957.2|952.2|215
1702997100000|2023-12-19 14:45:00|959.6|954.6|958.2|953.2|959.9|954.9|957.9|952.9|242
1702997400000|2023-12-19 14:50:00|957.9|952.9|962.3|957.3|962.4|957.4|957.9|952.9|166
1702997700000|2023-12-19 14:55:00|962.2|957.2|962.6|957.6|963.3|958.3|961.7|956.7|183
1702998000000|2023-12-19 15:00:00|962.7|957.7|960.2|955.2|962.8|957.8|959.5|954.5|279
1702998300000|2023-12-19 15:05:00|960.3|955.3|961|956|961.1|956.1|959.4|954.4|198
1702998600000|2023-12-19 15:10:00|960.8|955.8|961.5|956.5|962.5|957.5|960.6|955.6|182
1702998900000|2023-12-19 15:15:00|961.2|956.2|961.2|956.2|961.8|956.8|960.3|955.3|141
1702999200000|2023-12-19 15:20:00|960.9|955.9|961.8|956.8|962|957|959.9|954.9|134
1702999500000|2023-12-19 15:25:00|961.4|956.4|960.8|955.8|961.8|956.8|960.3|955.3|211
1702999800000|2023-12-19 15:30:00|960.4|955.4|960.5|955.5|960.8|955.8|959.1|954.1|177
1703000100000|2023-12-19 15:35:00|959.9|954.9|959|954|960.6|955.6|958.6|953.6|185
1703000400000|2023-12-19 15:40:00|958.9|953.9|957.7|952.7|959.3|954.3|956.4|951.4|235
1703000700000|2023-12-19 15:45:00|957.1|952.1|959.5|954.5|959.5|954.5|957|952|123
1703001000000|2023-12-19 15:50:00|959.2|954.2|960.2|955.2|960.4|955.4|958.4|953.4|107
1703001300000|2023-12-19 15:55:00|960.5|955.5|961.5|956.5|961.5|956.5|959.9|954.9|104
1703001600000|2023-12-19 16:00:00|961.6|956.6|963|958|963|958|961.4|956.4|95
1703001900000|2023-12-19 16:05:00|963.3|958.3|963.6|958.6|964|959|962.3|957.3|85
1703002200000|2023-12-19 16:10:00|963.5|958.5|962.5|957.5|963.7|958.7|962|957|74
1703002500000|2023-12-19 16:15:00|962.4|957.4|963.3|958.3|963.4|958.4|962.2|957.2|78
1703002800000|2023-12-19 16:20:00|963.4|958.4|963.8|958.8|964.8|959.8|963|958|79
1703003100000|2023-12-19 16:25:00|963.9|958.9|964.5|959.5|964.8|959.8|963.6|958.6|103
1703003400000|2023-12-19 16:30:00|964.4|959.4|964.3|959.3|964.7|959.7|963.5|958.5|106
1703003700000|2023-12-19 16:35:00|964.4|959.4|964.7|959.7|965.3|960.3|964.3|959.3|94
1703004000000|2023-12-19 16:40:00|964.6|959.6|964.1|959.1|964.8|959.8|963.3|958.3|97
1703004300000|2023-12-19 16:45:00|964|959|964.3|959.3|964.8|959.8|963.9|958.9|60
1703004600000|2023-12-19 16:50:00|964.4|959.4|964.9|959.9|964.9|959.9|963.5|958.5|113
1703004900000|2023-12-19 16:55:00|965|960|965|960|965.3|960.3|964.9|959.9|56
1703005200000|2023-12-19 17:00:00|964.9|959.9|966|961|966.4|961.4|964.7|959.7|71
1703005500000|2023-12-19 17:05:00|966.1|961.1|965.2|960.2|966.2|961.2|965|960|107
1703005800000|2023-12-19 17:10:00|965.1|960.1|964.2|959.2|965.3|960.3|963.2|958.2|99
1703006100000|2023-12-19 17:15:00|964.1|959.1|963.4|958.4|964.5|959.5|963.2|958.2|65
1703006400000|2023-12-19 17:20:00|963.3|958.3|963.5|958.5|964|959|962.7|957.7|68
1703006700000|2023-12-19 17:25:00|963.4|958.4|964.8|959.8|964.9|959.9|963.3|958.3|64
1703007000000|2023-12-19 17:30:00|964.7|959.7|964.6|959.6|965.2|960.2|964.2|959.2|91
1703007300000|2023-12-19 17:35:00|964.5|959.5|964.9|959.9|965.1|960.1|964.2|959.2|75
1703007600000|2023-12-19 17:40:00|965|960|965|960|965.3|960.3|964.5|959.5|77
1703007900000|2023-12-19 17:45:00|965.1|960.1|964.4|959.4|965.1|960.1|964|959|75
1703008200000|2023-12-19 17:50:00|964.3|959.3|963.9|958.9|964.7|959.7|963.2|958.2|112
1703008500000|2023-12-19 17:55:00|963.7|958.7|963.8|958.8|964.1|959.1|963.2|958.2|101
1703008800000|2023-12-19 18:00:00|963.7|958.7|963.8|958.8|964.8|959.8|963.7|958.7|144
1703009100000|2023-12-19 18:05:00|963.9|958.9|964.7|959.7|965|960|963.9|958.9|108
1703009400000|2023-12-19 18:10:00|964.4|959.4|964.1|959.1|964.7|959.7|963.8|958.8|93
1703009700000|2023-12-19 18:15:00|963.8|958.8|964.4|959.4|964.6|959.6|963.8|958.8|96
1703010000000|2023-12-19 18:20:00|964.2|959.2|963.9|958.9|964.6|959.6|963.6|958.6|93
1703010300000|2023-12-19 18:25:00|963.8|958.8|964|959|964.2|959.2|963.6|958.6|74
1703010600000|2023-12-19 18:30:00|963.7|958.7|964.4|959.4|964.6|959.6|963.7|958.7|75
1703010900000|2023-12-19 18:35:00|964.5|959.5|964.9|959.9|965.4|960.4|964.4|959.4|72
1703011200000|2023-12-19 18:40:00|965.1|960.1|965.1|960.1|965.5|960.5|964.9|959.9|64
1703011500000|2023-12-19 18:45:00|964.9|959.9|964.5|959.5|965.1|960.1|963.9|958.9|78
1703011800000|2023-12-19 18:50:00|964.3|959.3|964.6|959.6|965.1|960.1|964.3|959.3|83
1703012100000|2023-12-19 18:55:00|964.8|959.8|964.5|959.5|964.9|959.9|963.7|958.7|62
1703012400000|2023-12-19 19:00:00|964.4|959.4|964.8|959.8|964.8|959.8|964.1|959.1|64
1703012700000|2023-12-19 19:05:00|964.5|959.5|964.5|959.5|964.9|959.9|964.1|959.1|72
1703013000000|2023-12-19 19:10:00|964.4|959.4|964.6|959.6|964.7|959.7|964.2|959.2|49
1703013300000|2023-12-19 19:15:00|964.4|959.4|964.5|959.5|964.7|959.7|964.4|959.4|30
1703013600000|2023-12-19 19:20:00|964.3|959.3|964.2|959.2|964.4|959.4|963.9|958.9|50
1703013900000|2023-12-19 19:25:00|963.9|958.9|963.4|958.4|964.1|959.1|963|958|69
1703014200000|2023-12-19 19:30:00|963.3|958.3|963.5|958.5|963.7|958.7|963|958|56
1703014500000|2023-12-19 19:35:00|963.3|958.3|962.6|957.6|963.5|958.5|962.3|957.3|66
1703014800000|2023-12-19 19:40:00|962.7|957.7|961.8|956.8|963|958|961.7|956.7|65
1703015100000|2023-12-19 19:45:00|962|957|962.3|957.3|962.3|957.3|961.7|956.7|51
1703015400000|2023-12-19 19:50:00|962|957|962.5|957.5|962.7|957.7|962|957|49
1703015700000|2023-12-19 19:55:00|962.7|957.7|961.7|956.7|962.7|957.7|961.5|956.5|48
1703016000000|2023-12-19 20:00:00|961.8|956.8|961.5|956.5|961.9|956.9|961|956|74
1703016300000|2023-12-19 20:05:00|961.1|956.1|960.4|955.4|961.3|956.3|960.1|955.1|55
1703016600000|2023-12-19 20:10:00|960.5|955.5|960.8|955.8|961.1|956.1|960.4|955.4|69
1703016900000|2023-12-19 20:15:00|960.9|955.9|960.5|955.5|960.9|955.9|960.2|955.2|47
1703017200000|2023-12-19 20:20:00|960.2|955.2|961|956|961.2|956.2|960.2|955.2|55
1703017500000|2023-12-19 20:25:00|960.9|955.9|961.1|956.1|961.2|956.2|960.5|955.5|72
1703017800000|2023-12-19 20:30:00|960.9|955.9|960.2|955.2|961.2|956.2|960.2|955.2|39
1703018100000|2023-12-19 20:35:00|960.3|955.3|960.4|955.4|960.8|955.8|960.2|955.2|54
1703018400000|2023-12-19 20:40:00|960.6|955.6|960.3|955.3|960.8|955.8|960.3|955.3|37
1703018700000|2023-12-19 20:45:00|960.5|955.5|960.5|955.5|960.9|955.9|960.3|955.3|45
1703019000000|2023-12-19 20:50:00|960.4|955.4|960.8|955.8|960.9|955.9|960.3|955.3|64
1703019300000|2023-12-19 20:55:00|960.6|955.6|960.8|955.8|961.2|956.2|960.6|955.6|31
1703019600000|2023-12-19 21:00:00|961|956|960.8|955.8|961.1|956.1|960.7|955.7|42
1703019900000|2023-12-19 21:05:00|961.2|956.2|960.8|955.8|961.2|956.2|960.6|955.6|21
1703020200000|2023-12-19 21:10:00|960.9|955.9|960.7|955.7|961.1|956.1|960.5|955.5|25
1703020500000|2023-12-19 21:15:00|960.5|955.5|960.2|955.2|960.7|955.7|960.1|955.1|23
1703020800000|2023-12-19 21:20:00|960.4|955.4|960.3|955.3|960.6|955.6|959.9|954.9|16
1703021100000|2023-12-19 21:25:00|960.5|955.5|960.5|955.5|960.6|955.6|960.1|955.1|16
1703021400000|2023-12-19 21:30:00|960.6|955.6|958.8|953.8|960.6|955.6|958.5|953.5|29
1703021700000|2023-12-19 21:35:00|960|955|958.8|953.8|960|955|958.6|953.6|13
1703022000000|2023-12-19 21:40:00|958.7|953.7|958.8|953.8|960|955|958.7|953.7|18
1703022300000|2023-12-19 21:45:00|960.1|955.1|959.2|954.2|960.3|955.3|958.9|953.9|26
1703022600000|2023-12-19 21:50:00|960.4|955.4|958.9|953.9|960.5|955.5|958.9|953.9|28
1703022900000|2023-12-19 21:55:00|960|955|959|954|960|955|958.8|953.8|10
1703026800000|2023-12-19 23:00:00|960.5|955.5|959|954|962.3|956.4|959|952.8|29
1703027100000|2023-12-19 23:05:00|959.9|954.9|960.9|955.9|960.9|955.9|959.9|954.9|17
1703027400000|2023-12-19 23:10:00|961|956|961.3|956.3|961.5|956.5|961|956|14
1703027700000|2023-12-19 23:15:00|961.2|956.2|961.9|956.9|962.5|957.5|961.1|956.1|34
1703028000000|2023-12-19 23:20:00|962.4|957.4|962.3|957.3|962.4|957.4|961.3|956.3|24
1703028300000|2023-12-19 23:25:00|962.2|957.2|961.4|956.4|962.2|957.2|961.3|956.3|34
1703028600000|2023-12-19 23:30:00|961.3|956.3|961.2|956.2|961.5|956.5|960.8|955.8|50
1703028900000|2023-12-19 23:35:00|961.3|956.3|961|956|961.3|956.3|960.9|955.9|22
1703029200000|2023-12-19 23:40:00|960.9|955.9|960|955|961|956|959.8|954.8|24
1703029500000|2023-12-19 23:45:00|959.9|954.9|960.1|955.1|960.4|955.4|959.5|954.5|62
1703029800000|2023-12-19 23:50:00|960|955|959.5|954.5|960.1|955.1|959|954|42
1703030100000|2023-12-19 23:55:00|959.6|954.6|958.9|953.9|959.8|954.8|958.9|953.9|56
1703030400000|2023-12-20 00:00:00|959.3|954.3|960.2|955.2|960.2|955.2|958.9|953.9|58
1703030700000|2023-12-20 00:05:00|960.3|955.3|960.8|955.8|961.3|956.3|959.8|954.8|140
1703031000000|2023-12-20 00:10:00|960.7|955.7|960.5|955.5|961.3|956.3|960.5|955.5|31
1703031300000|2023-12-20 00:15:00|960.6|955.6|960|955|960.9|955.9|959.9|954.9|54
1703031600000|2023-12-20 00:20:00|960.2|955.2|959.7|954.7|960.4|955.4|959.7|954.7|49
1703031900000|2023-12-20 00:25:00|960.1|955.1|960.2|955.2|960.6|955.6|959.7|954.7|44
1703032200000|2023-12-20 00:30:00|960.6|955.6|960|955|960.7|955.7|960|955|43
1703032500000|2023-12-20 00:35:00|960.3|955.3|960.3|955.3|960.7|955.7|959.9|954.9|26
1703032800000|2023-12-20 00:40:00|960.5|955.5|959.8|954.8|960.5|955.5|959.8|954.8|26
1703033100000|2023-12-20 00:45:00|960|955|960|955|960.2|955.2|959.6|954.6|38
1703033400000|2023-12-20 00:50:00|959.9|954.9|958.9|953.9|960|955|958.9|953.9|81
1703033700000|2023-12-20 00:55:00|959|954|958.3|953.3|959.3|954.3|957.8|952.8|76
1703034000000|2023-12-20 01:00:00|958.4|953.4|958.6|953.6|959.2|954.2|958.3|953.3|111
1703034300000|2023-12-20 01:05:00|958.3|953.3|958.8|953.8|958.9|953.9|958.3|953.3|43
1703034600000|2023-12-20 01:10:00|958.6|953.6|958.9|953.9|959.4|954.4|958.5|953.5|54
1703034900000|2023-12-20 01:15:00|958.6|953.6|958.8|953.8|958.8|953.8|958.6|953.6|7
1703035200000|2023-12-20 01:20:00|958.9|953.9|960.1|955.1|960.3|955.3|958.8|953.8|33
1703035500000|2023-12-20 01:25:00|960|955|959.3|954.3|960|955|958.9|953.9|79
1703035800000|2023-12-20 01:30:00|959.5|954.5|959|954|959.5|954.5|958.9|953.9|87
1703036100000|2023-12-20 01:35:00|959.3|954.3|959.1|954.1|959.3|954.3|958.6|953.6|69
1703036400000|2023-12-20 01:40:00|958.8|953.8|958.9|953.9|959.4|954.4|958.6|953.6|61
1703036700000|2023-12-20 01:45:00|959.2|954.2|959|954|959.6|954.6|958.8|953.8|75
1703037000000|2023-12-20 01:50:00|959.2|954.2|959.2|954.2|959.7|954.7|958.9|953.9|87
1703037300000|2023-12-20 01:55:00|959.4|954.4|959.1|954.1|959.5|954.5|958.9|953.9|48
1703037600000|2023-12-20 02:00:00|958.9|953.9|959.3|954.3|959.5|954.5|958.8|953.8|121
1703037900000|2023-12-20 02:05:00|959.1|954.1|959.8|954.8|960.2|955.2|959.1|954.1|68
1703038200000|2023-12-20 02:10:00|959.9|954.9|960.4|955.4|961.1|956.1|959.8|954.8|83
1703038500000|2023-12-20 02:15:00|960.6|955.6|960.8|955.8|961.2|956.2|960.4|955.4|137
1703038800000|2023-12-20 02:20:00|960.9|955.9|962|957|962.3|957.3|960.8|955.8|114
1703039100000|2023-12-20 02:25:00|962.2|957.2|962.8|957.8|963.1|958.1|962|957|124
1703039400000|2023-12-20 02:30:00|963|958|962.9|957.9|964|959|962.8|957.8|104
1703039700000|2023-12-20 02:35:00|963.1|958.1|962.9|957.9|963.1|958.1|962.5|957.5|80
1703040000000|2023-12-20 02:40:00|963|958|962.8|957.8|963.3|958.3|962.7|957.7|43
1703040300000|2023-12-20 02:45:00|962.9|957.9|963.3|958.3|963.8|958.8|962.7|957.7|80
1703040600000|2023-12-20 02:50:00|963.2|958.2|963.7|958.7|963.8|958.8|963.2|958.2|82
1703040900000|2023-12-20 02:55:00|963.6|958.6|964.6|959.6|964.7|959.7|963.6|958.6|58
1703041200000|2023-12-20 03:00:00|964.9|959.9|963.7|958.7|965.1|960.1|963.6|958.6|110
1703041500000|2023-12-20 03:05:00|963.5|958.5|963.6|958.6|964.1|959.1|963|958|63
1703041800000|2023-12-20 03:10:00|963.8|958.8|964.2|959.2|964.9|959.9|963.6|958.6|101
1703042100000|2023-12-20 03:15:00|964.3|959.3|964.8|959.8|964.8|959.8|964.1|959.1|43
1703042400000|2023-12-20 03:20:00|964.6|959.6|964.3|959.3|965.1|960.1|964.1|959.1|113
1703042700000|2023-12-20 03:25:00|964.2|959.2|964.9|959.9|965.1|960.1|964.2|959.2|56
1703043000000|2023-12-20 03:30:00|964.7|959.7|964.4|959.4|965.2|960.2|964.1|959.1|76
1703043300000|2023-12-20 03:35:00|964.5|959.5|964.5|959.5|965|960|964.4|959.4|41
1703043600000|2023-12-20 03:40:00|964.7|959.7|964.4|959.4|965|960|964.2|959.2|42
1703043900000|2023-12-20 03:45:00|964.5|959.5|964.7|959.7|965.1|960.1|964.5|959.5|50
1703044200000|2023-12-20 03:50:00|964.8|959.8|964.8|959.8|965|960|964.4|959.4|72
1703044500000|2023-12-20 03:55:00|965|960|964.3|959.3|965|960|964.1|959.1|53
1703044800000|2023-12-20 04:00:00|964.4|959.4|964.4|959.4|964.7|959.7|964.2|959.2|42
1703045100000|2023-12-20 04:05:00|964.6|959.6|964|959|964.6|959.6|964|959|36
1703045400000|2023-12-20 04:10:00|964.2|959.2|964.3|959.3|964.5|959.5|963.9|958.9|24
1703045700000|2023-12-20 04:15:00|964.5|959.5|964.3|959.3|964.6|959.6|964.1|959.1|51
1703046000000|2023-12-20 04:20:00|964.2|959.2|963.9|958.9|964.4|959.4|963.9|958.9|28
1703046300000|2023-12-20 04:25:00|964.1|959.1|964.8|959.8|965.1|960.1|963.8|958.8|59
1703046600000|2023-12-20 04:30:00|964.7|959.7|964.8|959.8|965.2|960.2|964.6|959.6|34
1703046900000|2023-12-20 04:35:00|964.7|959.7|964.6|959.6|964.8|959.8|964.4|959.4|45
1703047200000|2023-12-20 04:40:00|964.7|959.7|965.2|960.2|965.2|960.2|964.4|959.4|33
1703047500000|2023-12-20 04:45:00|965.1|960.1|965.3|960.3|965.4|960.4|965|960|25
1703047800000|2023-12-20 04:50:00|965.4|960.4|964.7|959.7|965.4|960.4|964.6|959.6|23
1703048100000|2023-12-20 04:55:00|964.8|959.8|964.8|959.8|965.5|960.5|964.8|959.8|45
1703048400000|2023-12-20 05:00:00|964.7|959.7|964.7|959.7|964.9|959.9|964.2|959.2|37
1703048700000|2023-12-20 05:05:00|964.8|959.8|964.5|959.5|965|960|964.5|959.5|67
1703049000000|2023-12-20 05:10:00|964.4|959.4|964.5|959.5|964.8|959.8|964.4|959.4|18
1703049300000|2023-12-20 05:15:00|964.6|959.6|964.4|959.4|965.1|960.1|964.3|959.3|26
1703049600000|2023-12-20 05:20:00|964.3|959.3|964.2|959.2|964.8|959.8|964.2|959.2|29
1703049900000|2023-12-20 05:25:00|964.3|959.3|964.5|959.5|964.7|959.7|964.1|959.1|42
1703050200000|2023-12-20 05:30:00|964.7|959.7|964|959|964.8|959.8|964|959|47
1703050500000|2023-12-20 05:35:00|964.1|959.1|964.2|959.2|964.3|959.3|963.9|958.9|65
1703050800000|2023-12-20 05:40:00|964.1|959.1|963.7|958.7|964.2|959.2|963.3|958.3|28
1703051100000|2023-12-20 05:45:00|963.6|958.6|963.6|958.6|964.3|959.3|963.5|958.5|47
1703051400000|2023-12-20 05:50:00|963.5|958.5|963.7|958.7|963.9|958.9|963.5|958.5|34
1703051700000|2023-12-20 05:55:00|963.8|958.8|964|959|964|959|963.7|958.7|57
1703052000000|2023-12-20 06:00:00|963.9|958.9|963.8|958.8|964.1|959.1|963.6|958.6|52
1703052300000|2023-12-20 06:05:00|963.7|958.7|963.6|958.6|963.7|958.7|963.2|958.2|52
1703052600000|2023-12-20 06:10:00|963.4|958.4|963.4|958.4|963.8|958.8|963.2|958.2|49
1703052900000|2023-12-20 06:15:00|963.7|958.7|963.5|958.5|963.9|958.9|963.3|958.3|58
1703053200000|2023-12-20 06:20:00|963.8|958.8|963.5|958.5|963.8|958.8|963.4|958.4|31
1703053500000|2023-12-20 06:25:00|963.6|958.6|964|959|964.1|959.1|963.5|958.5|27
1703053800000|2023-12-20 06:30:00|964.1|959.1|964.3|959.3|964.4|959.4|964|959|33
1703054100000|2023-12-20 06:35:00|964.2|959.2|963.9|958.9|964.6|959.6|963.8|958.8|43
1703054400000|2023-12-20 06:40:00|964|959|962.4|957.4|964|959|962.4|957.4|59
1703054700000|2023-12-20 06:45:00|962.7|957.7|961.4|956.4|962.7|957.7|961.4|956.4|63
1703055000000|2023-12-20 06:50:00|961.7|956.7|961.2|956.2|962.1|957.1|961.1|956.1|65
1703055300000|2023-12-20 06:55:00|961.3|956.3|962.6|957.6|962.6|957.6|961.3|956.3|39
1703055600000|2023-12-20 07:00:00|962.7|957.7|962.1|957.1|963.9|958.9|961.8|956.8|131
1703055900000|2023-12-20 07:05:00|962|957|961.9|956.9|962.8|957.8|961.8|956.8|43
1703056200000|2023-12-20 07:10:00|962|957|962|957|962.4|957.4|961.8|956.8|53
1703056500000|2023-12-20 07:15:00|961.9|956.9|961.6|956.6|962.4|957.4|961.5|956.5|51
1703056800000|2023-12-20 07:20:00|961.4|956.4|962.5|957.5|962.5|957.5|961.3|956.3|52
1703057100000|2023-12-20 07:25:00|962.7|957.7|962.1|957.1|963.5|958.5|961.7|956.7|115
1703057400000|2023-12-20 07:30:00|961.7|956.7|963.2|958.2|963.4|958.4|961.7|956.7|52
1703057700000|2023-12-20 07:35:00|963.3|958.3|964.1|959.1|964.3|959.3|963|958|93
1703058000000|2023-12-20 07:40:00|963.9|958.9|962.9|957.9|963.9|958.9|962.7|957.7|70
1703058300000|2023-12-20 07:45:00|963|958|963.7|958.7|963.7|958.7|962.7|957.7|32
1703058600000|2023-12-20 07:50:00|963.6|958.6|964|959|964.3|959.3|963.6|958.6|38
1703058900000|2023-12-20 07:55:00|964.1|959.1|963.6|958.6|964.1|959.1|963.1|958.1|74
1703059200000|2023-12-20 08:00:00|963.5|958.5|964.4|959.4|964.4|959.4|962.9|957.9|87
1703059500000|2023-12-20 08:05:00|964.3|959.3|965.2|960.2|965.2|960.2|964.1|959.1|100
1703059800000|2023-12-20 08:10:00|965.1|960.1|964.4|959.4|966.2|961.2|964.4|959.4|104
1703060100000|2023-12-20 08:15:00|964.3|959.3|964.9|959.9|965.8|960.8|964.3|959.3|92
1703060400000|2023-12-20 08:20:00|965|960|965.7|960.7|965.7|960.7|964.6|959.6|72
1703060700000|2023-12-20 08:25:00|965.6|960.6|966.7|961.7|966.8|963.5|963.8|960.3|64
1703061000000|2023-12-20 08:30:00|966.8|961.8|967.3|962.3|968|963.6|965.2|961.8|87
1703061300000|2023-12-20 08:35:00|967.2|962.2|967.7|962.7|967.9|962.9|966.4|961.4|91
1703061600000|2023-12-20 08:40:00|967.9|962.9|967|962|967.9|962.9|966.7|961.7|54
1703061900000|2023-12-20 08:45:00|966.9|961.9|964.9|959.9|967|962|964.5|959.5|66
1703062200000|2023-12-20 08:50:00|964.7|959.7|965.6|960.6|965.8|960.8|964.5|959.5|67
1703062500000|2023-12-20 08:55:00|965.4|960.4|965.7|960.7|965.9|960.9|964.8|959.8|64
1703062800000|2023-12-20 09:00:00|965.9|960.9|964.6|959.6|965.9|960.9|964.4|959.4|75
1703063100000|2023-12-20 09:05:00|964.5|959.5|963.5|958.5|964.5|959.5|963.4|958.4|57
1703063400000|2023-12-20 09:10:00|963.6|958.6|963.5|958.5|964.1|959.1|963.3|958.3|61
1703063700000|2023-12-20 09:15:00|963.6|958.6|962.3|957.3|963.6|958.6|962.2|957.2|61
1703064000000|2023-12-20 09:20:00|962.4|957.4|960.9|955.9|962.4|957.4|960.9|955.9|60
1703064300000|2023-12-20 09:25:00|960.5|955.5|960.4|955.4|961.8|956.8|960.3|955.3|103
1703064600000|2023-12-20 09:30:00|960.5|955.5|959.8|954.8|960.9|955.9|959.3|954.3|96
1703064900000|2023-12-20 09:35:00|959.5|954.5|958.7|953.7|960|955|958.7|953.7|57
1703065200000|2023-12-20 09:40:00|959.1|954.1|958.2|953.2|959.3|954.3|957.5|952.5|99
1703065500000|2023-12-20 09:45:00|957.8|952.8|957.9|952.9|958.4|953.4|956.3|951.3|94
1703065800000|2023-12-20 09:50:00|958.2|953.2|956.3|951.3|958.4|953.4|956.3|951.3|96
1703066100000|2023-12-20 09:55:00|956.9|951.9|956.6|951.6|957.5|952.5|956.2|951.2|74
1703066400000|2023-12-20 10:00:00|957|952|957.8|952.8|958.3|953.3|956.5|951.5|101
1703066700000|2023-12-20 10:05:00|957.7|952.7|956.8|951.8|957.8|952.8|956.7|951.7|84
1703067000000|2023-12-20 10:10:00|957.2|952.2|956.4|951.4|957.5|952.5|956.1|951.1|64
1703067300000|2023-12-20 10:15:00|956.8|951.8|956.2|951.2|957.5|952.5|955.7|950.7|66
1703067600000|2023-12-20 10:20:00|956.6|951.6|955.6|950.6|956.7|951.7|955.4|950.4|47
1703067900000|2023-12-20 10:25:00|955.5|950.5|955.9|950.9|955.9|950.9|955.2|950.2|47
1703068200000|2023-12-20 10:30:00|955.8|950.8|954.7|949.7|955.9|950.9|953.9|948.9|77
1703068500000|2023-12-20 10:35:00|954.8|949.8|954.3|949.3|955.5|950.5|954.2|949.2|82
1703068800000|2023-12-20 10:40:00|954.7|949.7|955.4|950.4|955.5|950.5|954.1|949.1|79
1703069100000|2023-12-20 10:45:00|955.3|950.3|954.7|949.7|955.5|950.5|953.9|948.9|113
1703069400000|2023-12-20 10:50:00|954.8|949.8|954.7|949.7|955|950|954.2|949.2|65
1703069700000|2023-12-20 10:55:00|954.4|949.4|953.5|948.5|954.6|949.6|953|948|83
1703070000000|2023-12-20 11:00:00|953.7|948.7|954.5|949.5|954.7|949.7|952.8|947.8|108
1703070300000|2023-12-20 11:05:00|954.6|949.6|956.1|951.1|956.1|951.1|954.5|949.5|123
1703070600000|2023-12-20 11:10:00|955.9|950.9|957.5|952.5|958|953|955.9|950.9|98
1703070900000|2023-12-20 11:15:00|957.4|952.4|956.2|951.2|957.6|952.6|956.1|951.1|64
1703071200000|2023-12-20 11:20:00|956.1|951.1|957.8|952.8|957.8|952.8|955.9|950.9|86
1703071500000|2023-12-20 11:25:00|957.3|952.3|957.6|952.6|958.3|953.3|957.2|952.2|92
1703071800000|2023-12-20 11:30:00|957.2|952.2|956.9|951.9|957.8|952.8|956.3|951.3|115
1703072100000|2023-12-20 11:35:00|956.4|951.4|958|953|958.5|953.5|956.1|951.1|80
1703072400000|2023-12-20 11:40:00|958.5|953.5|958.3|953.3|958.7|953.7|957.2|952.2|93
1703072700000|2023-12-20 11:45:00|957.7|952.7|958.7|953.7|959.7|954.7|957.7|952.7|101
1703073000000|2023-12-20 11:50:00|958.9|953.9|960.6|955.6|961.1|956.1|958.9|953.9|80
1703073300000|2023-12-20 11:55:00|960.5|955.5|960.3|955.3|961|956|959.4|954.4|106
1703073600000|2023-12-20 12:00:00|960.2|955.2|959.6|954.6|960.3|955.3|958.1|953.1|119
1703073900000|2023-12-20 12:05:00|959.2|954.2|957.4|952.4|959.7|954.7|956.8|951.8|62
1703074200000|2023-12-20 12:10:00|957.3|952.3|955.9|950.9|957.4|952.4|955.2|950.2|127
1703074500000|2023-12-20 12:15:00|955.6|950.6|957|952|957.1|952.1|955.5|950.5|74
1703074800000|2023-12-20 12:20:00|957.5|952.5|956.1|951.1|957.5|952.5|955.7|950.7|63
1703075100000|2023-12-20 12:25:00|956.3|951.3|956.7|951.7|956.7|951.7|955.5|950.5|59
1703075400000|2023-12-20 12:30:00|956.2|951.2|956.2|951.2|956.9|951.9|956.2|951.2|75
1703075700000|2023-12-20 12:35:00|956.5|951.5|955.9|950.9|956.7|951.7|955.4|950.4|90
1703076000000|2023-12-20 12:40:00|955.8|950.8|957.5|952.5|957.9|952.9|955.7|950.7|91
1703076300000|2023-12-20 12:45:00|957.6|952.6|958.5|953.5|958.9|953.9|957.3|952.3|168
1703076600000|2023-12-20 12:50:00|958.1|953.1|958|953|958.3|953.3|956.6|951.6|101
1703076900000|2023-12-20 12:55:00|957.7|952.7|957.7|952.7|958|953|956.8|951.8|143
1703077200000|2023-12-20 13:00:00|957.6|952.6|955.9|950.9|958.1|953.1|954.9|949.9|202
1703077500000|2023-12-20 13:05:00|956.3|951.3|958.8|953.8|958.8|953.8|956|951|149
1703077800000|2023-12-20 13:10:00|958.9|953.9|958|953|959|954|956.4|951.4|134
1703078100000|2023-12-20 13:15:00|957.9|952.9|958.4|953.4|958.7|953.7|956.8|951.8|120
1703078400000|2023-12-20 13:20:00|958.8|953.8|959.7|954.7|960.6|955.6|957.8|952.8|154
1703078700000|2023-12-20 13:25:00|959.5|954.5|960.8|955.8|961.3|956.3|959.5|954.5|126
1703079000000|2023-12-20 13:30:00|960.7|955.7|961.6|956.6|962.1|957.1|960.1|955.1|147
1703079300000|2023-12-20 13:35:00|961.7|956.7|963.3|958.3|963.5|958.5|960.8|955.8|137
1703079600000|2023-12-20 13:40:00|963.2|958.2|966.7|961.7|967|962|962.8|957.8|213
1703079900000|2023-12-20 13:45:00|966.6|961.6|967.6|962.6|968.1|963.1|966.5|961.5|205
1703080200000|2023-12-20 13:50:00|967.5|962.5|969.9|964.9|970.6|965.6|967.4|962.4|156
1703080500000|2023-12-20 13:55:00|970.1|965.1|969.7|964.7|971.3|966.3|969.1|964.1|173
1703080800000|2023-12-20 14:00:00|969.8|964.8|968.4|963.4|971.3|966.3|967.2|962.2|276
1703081100000|2023-12-20 14:05:00|968.5|963.5|965.8|960.8|969.2|964.2|965.8|960.8|201
1703081400000|2023-12-20 14:10:00|965.7|960.7|967.6|962.6|968.6|963.6|965.5|960.5|185
1703081700000|2023-12-20 14:15:00|967.7|962.7|963.2|958.2|968.1|963.1|963.2|958.2|229
1703082000000|2023-12-20 14:20:00|963.5|958.5|963.5|958.5|964.1|959.1|962|957|252
1703082300000|2023-12-20 14:25:00|963.2|958.2|964.6|959.6|966|961|962.4|957.4|209
1703082600000|2023-12-20 14:30:00|964.8|959.8|965.1|960.1|966.5|961.5|963|958|360
1703082900000|2023-12-20 14:35:00|965.5|960.5|965.3|960.3|968|963|964.6|959.6|307
1703083200000|2023-12-20 14:40:00|965.4|960.4|966|961|966.4|961.4|963.8|958.8|256
1703083500000|2023-12-20 14:45:00|965.5|960.5|966.9|961.9|968.7|963.7|964.9|959.9|237
1703083800000|2023-12-20 14:50:00|967|962|967.6|962.6|968.4|963.4|966.5|961.5|189
1703084100000|2023-12-20 14:55:00|968.1|963.1|968|963|969.4|964.4|966.6|961.6|161
1703084400000|2023-12-20 15:00:00|967.7|962.7|965.8|960.8|968.4|963.4|964.9|959.9|396
1703084700000|2023-12-20 15:05:00|965.7|960.7|967.7|962.7|968|963|965.7|960.7|209
1703085000000|2023-12-20 15:10:00|967.9|962.9|966.4|961.4|968|963|965.6|960.6|216
1703085300000|2023-12-20 15:15:00|966.6|961.6|968.1|963.1|968.6|963.6|966|961|262
1703085600000|2023-12-20 15:20:00|968|963|965.6|960.6|968.6|963.6|965.5|960.5|210
1703085900000|2023-12-20 15:25:00|965.4|960.4|967.1|962.1|967.5|962.5|965.3|960.3|172
1703086200000|2023-12-20 15:30:00|967|962|967.6|962.6|967.9|962.9|966.2|961.2|162
1703086500000|2023-12-20 15:35:00|967.5|962.5|968.4|963.4|968.7|963.7|967.3|962.3|130
1703086800000|2023-12-20 15:40:00|968.3|963.3|968.1|963.1|969|964|967.3|962.3|168
1703087100000|2023-12-20 15:45:00|968|963|967.5|962.5|968.3|963.3|966.9|961.9|176
1703087400000|2023-12-20 15:50:00|967.6|962.6|967.6|962.6|968.1|963.1|966.3|961.3|168
1703087700000|2023-12-20 15:55:00|967.5|962.5|967.6|962.6|968|963|967.1|962.1|146
1703088000000|2023-12-20 16:00:00|967.5|962.5|967.4|962.4|968.5|963.5|967|962|160
1703088300000|2023-12-20 16:05:00|967.6|962.6|966.9|961.9|968|963|966.2|961.2|201
1703088600000|2023-12-20 16:10:00|966.8|961.8|968.7|963.7|968.9|963.9|966.8|961.8|136
1703088900000|2023-12-20 16:15:00|968.5|963.5|968.7|963.7|969.3|964.3|968.2|963.2|124
1703089200000|2023-12-20 16:20:00|968.6|963.6|969.3|964.3|970|965|968.4|963.4|127
1703089500000|2023-12-20 16:25:00|969.2|964.2|969.3|964.3|969.5|964.5|968.7|963.7|102
1703089800000|2023-12-20 16:30:00|969.4|964.4|968.6|963.6|969.7|964.7|968.4|963.4|135
1703090100000|2023-12-20 16:35:00|968.5|963.5|968.7|963.7|969.4|964.4|968.4|963.4|132
1703090400000|2023-12-20 16:40:00|968.6|963.6|968.5|963.5|969.1|964.1|968.2|963.2|118
1703090700000|2023-12-20 16:45:00|968.3|963.3|968.1|963.1|969.4|964.4|968|963|95
1703091000000|2023-12-20 16:50:00|968|963|967.5|962.5|968.1|963.1|966.9|961.9|94
1703091300000|2023-12-20 16:55:00|967.2|962.2|968.1|963.1|968.5|963.5|967.1|962.1|133
1703091600000|2023-12-20 17:00:00|968.4|963.4|968|963|968.7|963.7|967.7|962.7|84
1703091900000|2023-12-20 17:05:00|968.4|963.4|968.8|963.8|969.3|964.3|968.1|963.1|85
1703092200000|2023-12-20 17:10:00|968.7|963.7|968.9|963.9|969.4|964.4|968.7|963.7|93
1703092500000|2023-12-20 17:15:00|969.3|964.3|969.1|964.1|969.9|964.9|968.8|963.8|96
1703092800000|2023-12-20 17:20:00|968.9|963.9|968.6|963.6|969.7|964.7|968.4|963.4|94
1703093100000|2023-12-20 17:25:00|968.8|963.8|967.9|962.9|968.9|963.9|967.3|962.3|88
1703093400000|2023-12-20 17:30:00|967.8|962.8|968.9|963.9|969.3|964.3|967.8|962.8|142
1703093700000|2023-12-20 17:35:00|969.3|964.3|968.1|963.1|969.5|964.5|967.3|962.3|101
1703094000000|2023-12-20 17:40:00|967.9|962.9|969.5|964.5|969.5|964.5|967.3|962.3|85
1703094300000|2023-12-20 17:45:00|969.4|964.4|968.8|963.8|969.7|964.7|968.7|963.7|97
1703094600000|2023-12-20 17:50:00|968.7|963.7|969.9|964.9|970|965|968.4|963.4|73
1703094900000|2023-12-20 17:55:00|970|965|971.1|966.1|971.3|966.3|969.3|964.3|76
1703095200000|2023-12-20 18:00:00|970.8|965.8|973.7|968.7|974.6|969.6|970.6|965.6|291
1703095500000|2023-12-20 18:05:00|973.8|968.8|974.4|969.4|974.9|969.9|973.3|968.3|131
1703095800000|2023-12-20 18:10:00|974.3|969.3|973.1|968.1|974.4|969.4|972.9|967.9|59
1703096100000|2023-12-20 18:15:00|973.2|968.2|973.4|968.4|973.8|968.8|972.8|967.8|102
1703096400000|2023-12-20 18:20:00|973.2|968.2|973.1|968.1|973.7|968.7|973.1|968.1|91
1703096700000|2023-12-20 18:25:00|973|968|973.2|968.2|973.7|968.7|972.6|967.6|86
1703097000000|2023-12-20 18:30:00|973.3|968.3|974.1|969.1|974.1|969.1|973.2|968.2|81
1703097300000|2023-12-20 18:35:00|973.8|968.8|973.5|968.5|974.1|969.1|972.2|967.2|104
1703097600000|2023-12-20 18:40:00|973.8|968.8|973.1|968.1|973.8|968.8|972.9|967.9|42
1703097900000|2023-12-20 18:45:00|973.2|968.2|973|968|973.2|968.2|972.8|967.8|33
1703098200000|2023-12-20 18:50:00|973.2|968.2|972.7|967.7|973.4|968.4|972.7|967.7|54
1703098500000|2023-12-20 18:55:00|972.8|967.8|972.8|967.8|973|968|972.6|967.6|62
1703098800000|2023-12-20 19:00:00|972.7|967.7|972|967|972.9|967.9|972|967|43
1703099100000|2023-12-20 19:05:00|971.9|966.9|972.1|967.1|972.1|967.1|971.4|966.4|46
1703099400000|2023-12-20 19:10:00|971.9|966.9|972.4|967.4|972.6|967.6|971.9|966.9|49
1703099700000|2023-12-20 19:15:00|972.5|967.5|973.2|968.2|973.2|968.2|972.4|967.4|35
1703100000000|2023-12-20 19:20:00|973.1|968.1|972.5|967.5|973.1|968.1|972.4|967.4|56
1703100300000|2023-12-20 19:25:00|972.4|967.4|972.4|967.4|972.8|967.8|972.4|967.4|27
1703100600000|2023-12-20 19:30:00|972.5|967.5|972.5|967.5|972.8|967.8|972.1|967.1|36
1703100900000|2023-12-20 19:35:00|972.6|967.6|971.6|966.6|972.7|967.7|971.5|966.5|56
1703101200000|2023-12-20 19:40:00|971.5|966.5|971.4|966.4|972|967|971.2|966.2|75
1703101500000|2023-12-20 19:45:00|971.6|966.6|970.1|965.1|971.9|966.9|969.9|964.9|72
1703101800000|2023-12-20 19:50:00|970|965|968|963|970.1|965.1|966.6|961.6|141
1703102100000|2023-12-20 19:55:00|967.9|962.9|965.9|960.9|968.5|963.5|965.6|960.6|111
1703102400000|2023-12-20 20:00:00|965.8|960.8|964.9|959.9|966|961|964.4|959.4|85
1703102700000|2023-12-20 20:05:00|964.8|959.8|965.4|960.4|965.8|960.8|964.5|959.5|92
1703103000000|2023-12-20 20:10:00|965.2|960.2|965.3|960.3|966.8|961.8|965.2|960.2|148
1703103300000|2023-12-20 20:15:00|966|961|966.3|961.3|967.5|962.5|965.4|960.4|107
1703103600000|2023-12-20 20:20:00|967|962|965.9|960.9|967.3|962.3|965.9|960.9|112
1703103900000|2023-12-20 20:25:00|966.4|961.4|965.9|960.9|967|962|965.4|960.4|90
1703104200000|2023-12-20 20:30:00|966.4|961.4|965.4|960.4|967|962|965|960|132
1703104500000|2023-12-20 20:35:00|965.3|960.3|963.8|958.8|966|961|963.7|958.7|130
1703104800000|2023-12-20 20:40:00|964.1|959.1|965.6|960.6|966|961|963.7|958.7|108
1703105100000|2023-12-20 20:45:00|966|961|965.1|960.1|966|961|964.2|959.2|126
1703105400000|2023-12-20 20:50:00|964.8|959.8|962.9|957.9|965.6|960.6|962.8|957.8|123
1703105700000|2023-12-20 20:55:00|963.7|958.7|961.8|956.8|964.1|959.1|961.6|956.6|141
1703106000000|2023-12-20 21:00:00|961.7|956.7|961.4|956.4|962.9|957.9|961.2|956.2|107
1703106300000|2023-12-20 21:05:00|962.2|957.2|963.4|958.4|963.4|958.4|961.5|956.5|61
1703106600000|2023-12-20 21:10:00|962.7|957.7|964|959|964.7|959.7|962.7|957.7|36
1703106900000|2023-12-20 21:15:00|963.9|958.9|964.5|959.5|964.5|959.5|963.9|958.9|9
1703107200000|2023-12-20 21:20:00|964.4|959.4|964.5|959.5|964.6|959.6|964.3|959.3|9
1703107500000|2023-12-20 21:25:00|964.4|959.4|965.6|960.6|965.6|960.6|964.4|959.4|9
1703107800000|2023-12-20 21:30:00|964.8|959.8|964.4|959.4|968.5|959.8|964.2|959|36
1703108100000|2023-12-20 21:35:00|964.3|959.3|963.9|958.9|968.1|959.4|963.9|958.6|35
1703108400000|2023-12-20 21:40:00|963.8|958.8|963.9|958.9|964|959|963.8|958.8|20
1703108700000|2023-12-20 21:45:00|964|959|964.7|959.7|968.2|959.7|963.8|958.7|36
1703109000000|2023-12-20 21:50:00|964.8|959.8|966|961|966|961|964.8|959.8|19
1703109300000|2023-12-20 21:55:00|966.1|961.1|967.1|962.1|969.9|962.2|966|960.3|59
1703113200000|2023-12-20 23:00:00|968.8|960.6|967.3|962.3|968.8|962.6|966.8|960.6|31
1703113500000|2023-12-20 23:05:00|967.4|962.4|967|962|967.6|962.6|966.5|961.5|36
1703113800000|2023-12-20 23:10:00|966.9|961.9|967.2|962.2|967.6|962.6|966.9|961.9|14
1703114100000|2023-12-20 23:15:00|967|962|967|962|967.5|962.5|966.9|961.9|11
1703114400000|2023-12-20 23:20:00|967.1|962.1|966.9|961.9|967.1|962.1|966.9|961.9|3
1703114700000|2023-12-20 23:25:00|966.8|961.8|966.7|961.7|966.9|961.9|966.7|961.7|14
1703115000000|2023-12-20 23:30:00|966.6|961.6|964.7|962.9|966.6|963|964.6|961.4|14
1703115300000|2023-12-20 23:35:00|964.8|963|964.8|963|964.8|963|964.8|963|1
1703121600000|2023-12-21 01:20:00|967.9|962.9|967.9|962.9|967.9|962.9|967.8|962.8|5
1703121900000|2023-12-21 01:25:00|967.8|962.8|967.8|962.8|967.9|962.9|967.8|962.8|5
1703122200000|2023-12-21 01:30:00|967.9|962.9|968.5|963.5|968.5|963.5|967.8|962.8|31
1703122500000|2023-12-21 01:35:00|968.4|963.4|968.3|963.3|968.5|963.5|968|963|38
1703122800000|2023-12-21 01:40:00|969.7|964.7|967.9|966.1|969.7|966.3|967.8|964.7|19
1703123100000|2023-12-21 01:45:00|967.8|966|967.8|966|968.1|966.3|967.8|966|19
1703123400000|2023-12-21 01:50:00|967.7|965.9|967.6|965.8|967.9|966.1|967.6|965.8|12
1703123700000|2023-12-21 01:55:00|967.7|965.9|967.8|966|967.8|966|967.4|965.6|12
1703124300000|2023-12-21 02:05:00|968.2|966.4|970.2|965.2|970.2|966.6|968.2|965.1|21
1703124600000|2023-12-21 02:10:00|970.1|965.1|968.2|966.4|970.3|966.6|968|965|23
1703129700000|2023-12-21 03:35:00|971|965.9|971.3|966.3|971.4|966.4|970.9|965.9|11
1703130000000|2023-12-21 03:40:00|971.4|966.4|971.8|966.8|971.9|966.9|971.4|966.4|81
1703130300000|2023-12-21 03:45:00|971.7|966.7|973|968|973|968|971.5|966.5|22
1703130600000|2023-12-21 03:50:00|973.1|968.1|973.9|968.9|974.1|969.1|973.1|968.1|20
1703130900000|2023-12-21 03:55:00|974|969|973.8|968.8|974.2|969.2|973.8|968.8|23
1703131200000|2023-12-21 04:00:00|973.9|968.9|973|968|974|969|973|968|22
1703131500000|2023-12-21 04:05:00|972.9|967.9|973.3|968.3|973.3|968.3|972.9|967.9|13
1703131800000|2023-12-21 04:10:00|973.2|968.2|973.1|968.1|973.5|968.5|973.1|968.1|18
1703132100000|2023-12-21 04:15:00|973.2|968.2|973.3|968.3|973.3|968.3|973.1|968.1|9
1703132400000|2023-12-21 04:20:00|973.2|968.2|973.4|968.4|973.5|968.5|973.2|968.2|12
1703132700000|2023-12-21 04:25:00|973.3|968.3|973.9|968.9|973.9|968.9|973.3|968.3|15
1703133000000|2023-12-21 04:30:00|973.8|968.8|974|969|974|969|973.8|968.8|9
1703133300000|2023-12-21 04:35:00|973.9|968.9|973.8|968.8|974.1|969.1|973.7|968.7|12
1703133600000|2023-12-21 04:40:00|973.7|968.7|974|969|974.1|969.1|973.7|968.7|5
1703133900000|2023-12-21 04:45:00|973.9|968.9|973.8|968.8|974.6|969.6|973.8|968.8|20
1703134200000|2023-12-21 04:50:00|973.7|968.7|973.1|968.1|973.7|968.7|973.1|968.1|9
1703134500000|2023-12-21 04:55:00|973|968|973.2|968.2|973.2|968.2|973|968|10
1703134800000|2023-12-21 05:00:00|973.3|968.3|972.9|967.9|973.3|968.3|972.7|967.7|16
1703135100000|2023-12-21 05:05:00|973|968|973.1|968.1|973.1|968.1|973|968|2
1703135400000|2023-12-21 05:10:00|973.2|968.2|973.5|968.5|973.5|968.5|973.2|968.2|13
1703137500000|2023-12-21 05:45:00|973.7|968.7|973.9|968.9|974|969|973.7|968.7|7
1703137800000|2023-12-21 05:50:00|973.8|968.8|973.8|968.8|973.8|968.8|973.5|968.5|9
1703138100000|2023-12-21 05:55:00|974|969|974.2|969.2|974.4|969.4|974|969|10
1703138400000|2023-12-21 06:00:00|974.3|969.3|974|969|974.3|969.3|973.7|968.7|29
1703138700000|2023-12-21 06:05:00|973.9|968.9|973.7|968.7|974|969|973.7|968.7|10
1703139000000|2023-12-21 06:10:00|973.6|968.6|972.8|967.8|973.6|968.6|972.8|967.8|19
1703139300000|2023-12-21 06:15:00|972.9|967.9|972.8|967.8|973.3|968.3|972.8|967.8|22
1703139600000|2023-12-21 06:20:00|972.7|967.7|973.4|968.4|973.4|968.4|972.3|967.3|26
1703139900000|2023-12-21 06:25:00|973.5|968.5|973.5|968.5|973.7|968.7|973.4|968.4|22
1703140200000|2023-12-21 06:30:00|973.4|968.4|973.9|968.9|973.9|968.9|973.4|968.4|11
1703140500000|2023-12-21 06:35:00|973.8|968.8|973.6|968.6|974|969|973.2|968.2|31
1703140800000|2023-12-21 06:40:00|973.5|968.5|973.5|968.5|973.7|968.7|973.2|968.2|14
1703141100000|2023-12-21 06:45:00|973.4|968.4|973.7|968.7|973.9|968.9|973.2|968.2|19
1703141400000|2023-12-21 06:50:00|973.8|968.8|974.4|969.4|974.7|969.7|973.6|968.6|25
1703141700000|2023-12-21 06:55:00|974.3|969.3|974.5|969.5|974.7|969.7|974.3|969.3|7
1703142000000|2023-12-21 07:00:00|974.6|969.6|974.1|969.1|974.7|969.7|973.6|968.6|30
1703142300000|2023-12-21 07:05:00|973.9|968.9|973.5|968.5|974.4|969.4|973.5|968.5|24
1703142600000|2023-12-21 07:10:00|973.6|968.6|972.8|967.8|973.9|968.9|972.5|967.5|24
1703142900000|2023-12-21 07:15:00|972.9|967.9|972.5|967.5|973.3|968.3|972.4|967.4|16
1703143200000|2023-12-21 07:20:00|972.8|967.8|972.2|967.2|973.1|968.1|971.9|966.9|18
1703143500000|2023-12-21 07:25:00|972.1|967.1|969.9|964.9|972.8|967.8|969.7|964.7|49
1703143800000|2023-12-21 07:30:00|970|965|973.6|968.6|973.7|968.7|969.6|964.6|50
1703144100000|2023-12-21 07:35:00|973.7|968.7|972.1|967.1|973.9|968.9|972.1|967.1|42
1703144400000|2023-12-21 07:40:00|972|967|972.1|967.1|972.4|967.4|971.8|966.8|27
1703144700000|2023-12-21 07:45:00|972|967|970.2|965.2|972|967|970.1|965.1|37
1703145000000|2023-12-21 07:50:00|969.9|964.9|969|964|970|965|969|964|21
1703145300000|2023-12-21 07:55:00|969.1|964.1|970.3|965.3|971|966|969.1|964.1|36
1703145600000|2023-12-21 08:00:00|970.5|965.5|970.5|965.5|971.8|966.8|970.4|965.4|50
1703145900000|2023-12-21 08:05:00|970.4|965.4|969.2|964.2|970.8|966.9|968.4|963.4|54
1703146200000|2023-12-21 08:10:00|969.3|964.3|969.1|964.1|969.3|964.3|968.4|963.4|37
1703146500000|2023-12-21 08:15:00|969|964|969.1|964.1|969.2|964.2|968.5|963.5|22
1703146800000|2023-12-21 08:20:00|969|964|968.8|963.8|969.2|964.2|968.3|963.3|35
1703147100000|2023-12-21 08:25:00|968.9|963.9|968|963|968.9|963.9|968|963|25
1703147400000|2023-12-21 08:30:00|967.8|962.8|967.2|962.2|967.9|962.9|967|962|37
1703147700000|2023-12-21 08:35:00|967.3|962.3|970|965|970.4|965.4|967.3|962.3|34
1703148000000|2023-12-21 08:40:00|969.9|964.9|969.6|964.6|970.2|965.2|969.1|964.1|28
1703148300000|2023-12-21 08:45:00|969.3|964.3|969|964|969.4|964.4|969|964|16
1703148600000|2023-12-21 08:50:00|968.9|963.9|968.8|963.8|969|964|968.3|963.3|28
1703148900000|2023-12-21 08:55:00|968.6|963.6|968.8|963.8|969.3|964.3|968.5|963.5|29
1703149200000|2023-12-21 09:00:00|968.9|963.9|968.5|963.5|969.4|964.4|968.5|963.5|22
1703149500000|2023-12-21 09:05:00|968.4|963.4|967|962|968.4|963.4|966.9|961.9|25
1703149800000|2023-12-21 09:10:00|966.9|961.9|966.6|961.6|967.5|962.5|966.6|961.6|26
1703150100000|2023-12-21 09:15:00|966.5|961.5|966.5|961.5|966.9|961.9|965.1|960.1|59
1703150400000|2023-12-21 09:20:00|966.6|961.6|966.7|961.7|966.9|961.9|966.5|961.5|22
1703150700000|2023-12-21 09:25:00|966.6|961.6|966.3|961.3|967.2|962.2|966.3|961.3|39
1703151000000|2023-12-21 09:30:00|966.4|961.4|967.7|962.7|967.8|962.8|966.3|961.3|42
1703151300000|2023-12-21 09:35:00|967.6|962.6|967.1|962.1|967.7|962.7|966.4|961.4|40
1703151600000|2023-12-21 09:40:00|967.2|962.2|967.7|962.7|967.8|962.8|967.2|962.2|20
1703151900000|2023-12-21 09:45:00|967.4|962.4|967.6|962.6|967.6|963.8|965.4|962.2|30
1703152200000|2023-12-21 09:50:00|967.5|962.5|965.3|963.5|967.5|963.8|965.2|962.2|22
1703152500000|2023-12-21 09:55:00|965.2|963.4|965.4|963.6|965.4|963.6|965.2|963.4|11
1703153100000|2023-12-21 10:05:00|964|959|964.2|959.2|964.4|959.4|963.8|958.8|26
1703153400000|2023-12-21 10:10:00|964.1|959.1|964.8|959.8|965|960|964.1|959.1|21
1703153700000|2023-12-21 10:15:00|964.9|959.9|964.8|959.8|964.9|959.9|964.6|959.6|13
1703154000000|2023-12-21 10:20:00|964.7|959.7|963.8|958.8|964.7|960.3|961.7|958.7|29
1703154300000|2023-12-21 10:25:00|963.9|958.9|963.8|958.8|963.9|958.9|963.7|958.7|6
1703154600000|2023-12-21 10:30:00|962.6|957.6|962|957|962.9|957.9|962|957|27
1703154900000|2023-12-21 10:35:00|962.1|957.1|960|958.2|962.1|958.2|959.9|956.8|17
1703155200000|2023-12-21 10:40:00|959.9|958.1|960.7|955.7|960.8|958.1|959.9|955.3|23
1703155500000|2023-12-21 10:45:00|960.8|955.8|961.6|956.6|961.6|956.6|960.8|955.8|14
1703155800000|2023-12-21 10:50:00|961.5|956.5|961.8|956.8|962|957|961.2|956.2|28
1703156100000|2023-12-21 10:55:00|961.9|956.9|963.4|958.4|963.5|958.5|961.8|956.8|9
1703156400000|2023-12-21 11:00:00|963.5|958.5|963.4|958.4|963.6|958.6|962.5|957.5|24
1703156700000|2023-12-21 11:05:00|963.9|958.9|965|960|965|960|963.7|958.7|21
1703157000000|2023-12-21 11:10:00|964.8|959.8|964.5|959.5|964.9|959.9|963.9|958.9|20
1703157300000|2023-12-21 11:15:00|964.4|959.4|964.3|959.3|964.6|959.6|964|959|17
1703157600000|2023-12-21 11:20:00|964.2|959.2|967|962|967|962|964.1|959.1|32
1703157900000|2023-12-21 11:25:00|966.8|961.8|966.9|961.9|966.9|961.9|966.3|961.3|25
1703158200000|2023-12-21 11:30:00|966.7|961.7|967.2|962.2|967.4|962.4|966.2|961.2|33
1703158500000|2023-12-21 11:35:00|967.1|962.1|967.4|962.4|967.7|962.7|966.6|961.6|40
1703158800000|2023-12-21 11:40:00|967.5|962.5|967.2|962.2|968.1|963.1|967.1|962.1|37
1703159100000|2023-12-21 11:45:00|967.3|962.3|968.9|963.9|968.9|963.9|967.3|962.3|21
1703159400000|2023-12-21 11:50:00|969|964|968.2|963.2|969|964.8|966.5|963.2|18
1703159700000|2023-12-21 11:55:00|968.4|963.4|968.6|963.6|968.6|963.6|968.3|963.3|13
1703160000000|2023-12-21 12:00:00|968.7|963.7|968.6|963.6|968.7|963.7|968.5|963.5|6
1703160600000|2023-12-21 12:10:00|970|965|970|965|970|965|970|965|1
1703160900000|2023-12-21 12:15:00|969.9|964.9|970|965|970.3|965.3|969.6|964.6|23
1703161200000|2023-12-21 12:20:00|970.1|965.1|970.2|965.2|970.6|965.6|969.8|964.8|24
1703161500000|2023-12-21 12:25:00|970.1|965.1|970.9|965.9|970.9|965.9|970.1|965.1|14
1703161800000|2023-12-21 12:30:00|970.8|965.8|972|967|972|967|970.7|965.7|27
1703162100000|2023-12-21 12:35:00|972.1|967.1|971|966|972.1|967.1|970.4|965.4|27
1703162400000|2023-12-21 12:40:00|971.1|966.1|971.4|966.4|971.9|966.9|970.9|965.9|31
1703162700000|2023-12-21 12:45:00|971.5|966.5|972.3|967.3|972.6|967.6|971.5|966.5|26
1703163000000|2023-12-21 12:50:00|972.4|967.4|971.9|966.9|972.8|967.8|971.1|966.1|39
1703163300000|2023-12-21 12:55:00|971.8|966.8|970.6|965.6|971.8|966.8|970.5|965.5|37
1703163600000|2023-12-21 13:00:00|970|965|971.9|966.9|972.7|967.7|969.7|964.7|64
1703163900000|2023-12-21 13:05:00|971.6|966.6|968.9|963.9|971.9|966.9|968.4|963.4|57
1703164200000|2023-12-21 13:10:00|968.8|963.8|968.6|963.6|969.2|964.2|966.9|961.9|57
1703164500000|2023-12-21 13:15:00|968.5|963.5|969.3|964.3|970|965|968.4|963.4|38
1703164800000|2023-12-21 13:20:00|969.6|964.6|968.6|963.6|970.1|965.1|967.5|962.5|60
1703165100000|2023-12-21 13:25:00|968.7|963.7|968.5|963.5|968.9|963.9|967.3|962.3|44
1703165400000|2023-12-21 13:30:00|968.4|963.4|969.8|964.8|970.4|965.4|965.8|960.8|164
1703165700000|2023-12-21 13:35:00|970.1|965.1|970.5|965.5|972.3|967.3|969.1|964.1|160
1703166000000|2023-12-21 13:40:00|970.2|965.2|967.8|962.8|971.6|966.6|967.2|962.2|146
1703166300000|2023-12-21 13:45:00|967.7|962.7|966.6|961.6|967.7|962.7|966.1|961.1|139
1703166600000|2023-12-21 13:50:00|966.4|961.4|968.3|963.3|968.3|963.3|966.3|961.3|93
1703166900000|2023-12-21 13:55:00|968.1|963.1|964.4|959.4|968.3|963.3|964.2|959.2|110
1703167200000|2023-12-21 14:00:00|964.5|959.5|962.9|957.9|964.7|959.7|961.5|956.5|133
1703167500000|2023-12-21 14:05:00|962.7|957.7|962|957|963|958|961.1|956.1|132
1703167800000|2023-12-21 14:10:00|962.1|957.1|962.6|957.6|962.6|957.6|960.9|955.9|145
1703168100000|2023-12-21 14:15:00|962.5|957.5|959.8|954.8|962.6|957.6|959.1|954.1|88
1703168400000|2023-12-21 14:20:00|959.9|954.9|959.7|954.7|960.8|955.8|958.6|953.6|139
1703168700000|2023-12-21 14:25:00|959.6|954.6|961.6|956.6|961.6|956.6|959.2|954.2|101
1703169000000|2023-12-21 14:30:00|961.5|956.5|964.1|959.1|964.2|959.2|961.5|956.5|158
1703169300000|2023-12-21 14:35:00|964|959|964.8|959.8|965.1|960.1|963.6|958.6|137
1703169600000|2023-12-21 14:40:00|964.7|959.7|962.9|957.9|965.9|960.9|962.4|957.4|156
1703169900000|2023-12-21 14:45:00|962.6|957.6|964.5|959.5|964.6|959.6|961.5|956.5|180
1703170200000|2023-12-21 14:50:00|964.4|959.4|962|957|964.4|959.4|961.6|956.6|192
1703170500000|2023-12-21 14:55:00|961.8|956.8|961.9|956.9|962.2|957.2|960.9|955.9|154
1703170800000|2023-12-21 15:00:00|961.8|956.8|960.2|955.2|962.9|957.9|960.1|955.1|191
1703171100000|2023-12-21 15:05:00|960.1|955.1|954.8|953|960.1|955.1|954.6|951.8|100
1703171400000|2023-12-21 15:10:00|954.9|953.1|958.3|953.3|958.5|953.5|954.9|950.9|78
1703171700000|2023-12-21 15:15:00|958.2|953.2|960.7|955.7|960.9|955.9|957.7|952.7|67
1703172000000|2023-12-21 15:20:00|960.8|955.8|963.2|958.2|963.2|958.2|960.8|955.8|74
1703172300000|2023-12-21 15:25:00|963.3|958.3|963.1|958.1|963.5|958.5|962.5|957.5|83
1703172600000|2023-12-21 15:30:00|963|958|963.8|958.8|964.3|959.3|962.9|957.9|80
1703172900000|2023-12-21 15:35:00|963.6|958.6|964.6|959.6|964.8|959.8|963.2|958.2|60
1703173200000|2023-12-21 15:40:00|964.5|959.5|964.6|959.6|964.8|959.8|963.9|958.9|70
1703173500000|2023-12-21 15:45:00|964.5|959.5|961.9|960.1|964.7|960.2|961.7|958.6|82
1703173800000|2023-12-21 15:50:00|961.7|959.9|963.8|958.8|963.9|960.2|961.2|958.6|71
1703174100000|2023-12-21 15:55:00|963.9|958.9|965.8|960.8|965.8|960.8|963.8|958.8|25
1703174400000|2023-12-21 16:00:00|965.9|960.9|965.4|960.4|966.3|961.3|964.9|959.9|64
1703174700000|2023-12-21 16:05:00|965.5|960.5|965.2|960.2|965.8|960.8|965.1|960.1|54
1703175000000|2023-12-21 16:10:00|965.3|960.3|966.1|961.1|966.1|961.1|965.2|960.2|61
1703175300000|2023-12-21 16:15:00|966|961|966|961|966.1|961.1|965.9|960.9|15
1703175600000|2023-12-21 16:20:00|968.2|963.2|968|963|969.1|964.1|968|963|22
1703175900000|2023-12-21 16:25:00|968.1|963.1|967.7|962.7|968.1|963.1|966.7|961.7|53
1703176200000|2023-12-21 16:30:00|967.9|962.9|968.1|963.1|968.2|963.2|966.2|961.2|62
1703176500000|2023-12-21 16:35:00|968.2|963.2|968|963|968.8|963.8|967.7|962.7|47
1703176800000|2023-12-21 16:40:00|967.9|962.9|968.2|963.2|968.6|963.6|967.7|962.7|34
1703177100000|2023-12-21 16:45:00|968.3|963.3|969.1|964.1|969.1|964.1|968.3|963.3|27
1703177400000|2023-12-21 16:50:00|969|964|969.4|964.4|969.4|964.4|968.8|963.8|35
1703177700000|2023-12-21 16:55:00|969.5|964.5|969.3|964.3|969.6|964.6|969|964|25
1703178000000|2023-12-21 17:00:00|969.2|964.2|968.7|963.7|970.2|965.2|968.7|963.7|46
1703178300000|2023-12-21 17:05:00|968.8|963.8|968.9|963.9|969.2|964.2|968.7|963.7|29
1703178600000|2023-12-21 17:10:00|969|964|970|965|970.3|965.3|969|964|28
1703178900000|2023-12-21 17:15:00|970.1|965.1|970.5|965.5|971.1|966.1|969.6|964.6|46
1703179200000|2023-12-21 17:20:00|970.4|965.4|970.5|965.5|970.9|965.9|969.9|964.9|60
1703179500000|2023-12-21 17:25:00|970.4|965.4|969.4|964.4|970.4|965.4|969.1|964.1|34
1703179800000|2023-12-21 17:30:00|969.6|964.6|969.3|964.3|970.8|965.8|969.2|964.2|55
1703180100000|2023-12-21 17:35:00|969.2|964.2|970|965|970.2|965.2|968.9|963.9|41
1703180400000|2023-12-21 17:40:00|969.7|964.7|969|964|970.1|965.1|969|964|36
1703180700000|2023-12-21 17:45:00|968.9|963.9|968.8|963.8|969.2|964.2|968.3|963.3|32
1703181000000|2023-12-21 17:50:00|968.9|963.9|968.5|963.5|968.9|963.9|968.4|963.4|35
1703181300000|2023-12-21 17:55:00|968.6|963.6|969.7|964.7|969.7|964.7|968.5|963.5|49
1703181600000|2023-12-21 18:00:00|969.8|964.8|970.1|965.1|970.3|965.3|969.2|964.2|76
1703181900000|2023-12-21 18:05:00|970|965|967.7|965.9|970|966|967.5|964.4|35
1703182200000|2023-12-21 18:10:00|967.6|965.8|967.6|965.8|969.6|966|967.5|964.4|26
1703182500000|2023-12-21 18:15:00|967.5|965.7|967.4|965.6|967.5|965.7|967.4|965.6|22
1703183400000|2023-12-21 18:30:00|968.6|963.6|968.1|963.1|968.6|963.6|968.1|963.1|18
1703183700000|2023-12-21 18:35:00|968.2|963.2|968|963|968.3|963.3|967.7|962.7|30
1703184000000|2023-12-21 18:40:00|967.9|962.9|967.8|962.8|968.3|963.3|967.7|962.7|25
1703184300000|2023-12-21 18:45:00|968|963|967.9|962.9|968.3|963.3|967.6|962.6|20
1703184600000|2023-12-21 18:50:00|967.8|962.8|968.1|963.1|968.8|963.8|967.8|962.8|30
1703184900000|2023-12-21 18:55:00|968.4|963.4|968.7|963.7|968.9|963.9|968.3|963.3|19
1703185200000|2023-12-21 19:00:00|968.8|963.8|969|964|969|964|968.7|963.7|15
1703185500000|2023-12-21 19:05:00|969.2|964.2|968.7|963.7|969.2|964.2|968.6|963.6|16
1703185800000|2023-12-21 19:10:00|968.8|963.8|969.2|964.2|969.5|964.5|968.8|963.8|14
1703186100000|2023-12-21 19:15:00|969.1|964.1|969.4|964.4|969.9|964.9|968.8|963.8|27
1703186400000|2023-12-21 19:20:00|969.5|964.5|969.3|964.3|969.6|964.6|969.3|964.3|7
1703186700000|2023-12-21 19:25:00|969|964|969.9|964.9|970.1|965.1|969|964|21
1703187000000|2023-12-21 19:30:00|970.2|965.2|971.1|966.1|971.1|966.1|969.9|964.9|20
1703187300000|2023-12-21 19:35:00|971|966|970.4|965.4|971.2|966.2|970.2|965.2|27
1703187600000|2023-12-21 19:40:00|970.5|965.5|970.7|965.7|970.9|965.9|970.5|965.5|12
1703187900000|2023-12-21 19:45:00|970.8|965.8|970|965|970.9|965.9|970|965|16
1703188200000|2023-12-21 19:50:00|970.1|965.1|969.5|964.5|970.6|965.6|969.3|964.3|20
1703188500000|2023-12-21 19:55:00|969.4|964.4|969.1|964.1|969.5|964.5|968.9|963.9|14
1703188800000|2023-12-21 20:00:00|969|964|969.5|964.5|969.6|964.6|968.9|963.9|15
1703189100000|2023-12-21 20:05:00|969.3|964.3|969.4|964.4|969.6|964.6|969.3|964.3|21
1703189400000|2023-12-21 20:10:00|969.5|964.5|969.5|964.5|969.8|964.8|969.4|964.4|21
1703189700000|2023-12-21 20:15:00|969.4|964.4|969.7|964.7|969.8|964.8|969.2|964.2|14
1703190000000|2023-12-21 20:20:00|969.8|964.8|969.8|964.8|969.9|964.9|969.6|964.6|9
1703190300000|2023-12-21 20:25:00|969.5|964.5|970|965|970.1|965.1|969.2|964.2|19
1703190600000|2023-12-21 20:30:00|970.1|965.1|970.1|965.1|970.2|965.2|969.7|964.7|18
1703190900000|2023-12-21 20:35:00|970.3|965.3|970.2|965.2|970.4|965.4|970.2|965.2|10
1703191200000|2023-12-21 20:40:00|970.3|965.3|970.1|965.1|970.6|965.6|970.1|965.1|11
1703191500000|2023-12-21 20:45:00|970.2|965.2|970.3|965.3|970.3|965.3|969.9|964.9|18
1703191800000|2023-12-21 20:50:00|970.2|965.2|970.1|965.1|970.3|965.3|970.1|965.1|11
1703192100000|2023-12-21 20:55:00|970.2|965.2|970.3|965.3|970.8|965.8|970.1|965.1|22
1703192400000|2023-12-21 21:00:00|970.2|965.2|970.3|965.3|970.5|965.5|970.2|965.2|12
1703192700000|2023-12-21 21:05:00|970.2|965.2|970.1|965.1|970.3|965.3|970|965|9
1703193000000|2023-12-21 21:10:00|970|965|970.3|965.3|970.4|965.4|969.9|964.9|12
1703193300000|2023-12-21 21:15:00|970.4|965.4|970.4|965.4|970.5|965.5|970.4|965.4|9
1703193600000|2023-12-21 21:20:00|970.3|965.3|970.5|965.5|970.5|965.5|970.3|965.3|3
1703193900000|2023-12-21 21:25:00|970.6|965.6|970.5|965.5|970.6|965.6|970.5|965.5|2
1703194200000|2023-12-21 21:30:00|971.8|962.9|971.9|963|971.9|963.1|971.5|962.7|19
1703194500000|2023-12-21 21:35:00|971.8|962.9|972.2|963.4|972.7|963.8|971.8|962.9|24
1703194800000|2023-12-21 21:40:00|972.3|963.5|972.4|963.6|972.6|963.7|972.3|963.5|14
1703195100000|2023-12-21 21:45:00|972.5|963.5|972.5|963.6|973|964.1|972.3|963.4|20
1703195400000|2023-12-21 21:50:00|972.6|963.8|971.7|962.9|972.8|964|971.7|962.9|13
1703195700000|2023-12-21 21:55:00|971.9|963.1|970.9|965.9|972.2|965.9|970.6|963|18
1703199600000|2023-12-21 23:00:00|971.5|966.5|971.4|966.4|971.7|966.7|971.1|966.1|31
1703199900000|2023-12-21 23:05:00|970.2|965.2|970.1|965.1|971|966|969.9|964.9|39
1703200200000|2023-12-21 23:10:00|970|965|970.2|965.2|970.2|965.2|969.6|964.6|16
1703200500000|2023-12-21 23:15:00|970.3|965.3|970|965|970.5|965.5|970|965|11
1703200800000|2023-12-21 23:20:00|970.1|965.1|970.2|965.2|970.2|965.2|969.9|964.9|12
1703201100000|2023-12-21 23:25:00|970.1|965.1|970.2|965.2|970.2|965.2|970.1|965.1|4
1703201400000|2023-12-21 23:30:00|970.4|965.4|970.4|965.4|970.4|965.4|970.3|965.3|5
1703201700000|2023-12-21 23:35:00|971.7|966.7|971.1|966.1|971.8|966.8|971|966|12
1703202000000|2023-12-21 23:40:00|971.2|966.2|971.5|966.5|971.7|966.7|971.1|966.1|24
1703202300000|2023-12-21 23:45:00|971.4|966.4|971.3|966.3|971.9|966.9|971.2|966.2|30
1703202600000|2023-12-21 23:50:00|971.2|966.2|969.7|964.7|971.2|966.2|969.6|964.6|36
1703202900000|2023-12-21 23:55:00|969.9|964.9|970.4|965.4|970.5|965.5|969.9|964.9|11
1703203200000|2023-12-22 00:00:00|970.5|965.5|971.7|966.7|971.9|966.9|970.5|965.5|23
1703203500000|2023-12-22 00:05:00|971.8|966.8|972.1|967.1|972.1|967.1|971.7|966.7|16
1703203800000|2023-12-22 00:10:00|972|967|971.9|966.9|972|967|971.8|966.8|6
1703204100000|2023-12-22 00:15:00|971.8|966.8|971.6|966.6|971.8|966.8|971.5|966.5|9
1703204400000|2023-12-22 00:20:00|972.8|967.8|972.8|967.8|972.8|967.8|972.8|967.8|1
1703204700000|2023-12-22 00:25:00|972.9|967.9|972.6|967.6|972.9|967.9|972.6|967.6|6
1703205000000|2023-12-22 00:30:00|972.7|967.7|972.4|967.4|972.7|967.7|972.4|967.4|7
1703205300000|2023-12-22 00:35:00|972.5|967.5|972.5|967.5|972.6|967.6|972.5|967.5|9
1703205600000|2023-12-22 00:40:00|972.3|967.3|972.3|967.3|972.3|967.3|972.3|967.3|1
1703214300000|2023-12-22 03:05:00|972.7|967.7|972.6|967.6|972.7|967.7|972.6|967.6|2
1703214600000|2023-12-22 03:10:00|972.7|967.7|972.8|967.8|972.8|967.8|972.6|967.6|10
1703214900000|2023-12-22 03:15:00|973|968|972.5|967.5|973|968|972.4|967.4|19
1703215200000|2023-12-22 03:20:00|972.4|967.4|971.7|966.7|972.5|967.5|971.7|966.7|9
1703215500000|2023-12-22 03:25:00|971.8|966.8|971.5|966.5|971.9|966.9|971.5|966.5|9
1703215800000|2023-12-22 03:30:00|971.6|966.6|971.5|966.5|971.6|966.6|971.5|966.5|4
1703216100000|2023-12-22 03:35:00|971.6|966.6|971.5|966.5|971.8|966.8|971.5|966.5|10
1703216400000|2023-12-22 03:40:00|969.5|964.5|969.7|964.7|969.7|964.7|969.5|964.5|11
1703216700000|2023-12-22 03:45:00|969.8|964.8|970.6|965.6|970.8|965.8|969.7|964.7|25
1703217000000|2023-12-22 03:50:00|970.7|965.7|970.4|965.4|970.7|965.7|970.3|965.3|7
1703217300000|2023-12-22 03:55:00|970.3|965.3|970|965|970.5|965.5|970|965|8
1703217600000|2023-12-22 04:00:00|970.1|965.1|970.3|965.3|970.4|965.4|970.1|965.1|5
1703217900000|2023-12-22 04:05:00|970.4|965.4|970.4|965.4|970.6|965.6|970.4|965.4|9
1703218200000|2023-12-22 04:10:00|970.3|965.3|970.2|965.2|970.4|965.4|970.1|965.1|7
1703218500000|2023-12-22 04:15:00|970|965|969.9|964.9|970|965|969.9|964.9|2
1703218800000|2023-12-22 04:20:00|969.7|964.7|969.6|964.6|969.9|964.9|969.6|964.6|15
1703219100000|2023-12-22 04:25:00|969.7|964.7|969.7|964.7|970.1|965.1|969.7|964.7|14
1703219400000|2023-12-22 04:30:00|969.8|964.8|970|965|970.2|965.2|969.8|964.8|11
1703219700000|2023-12-22 04:35:00|969.8|964.8|969.7|964.7|969.8|964.8|969.7|964.7|12
1703220000000|2023-12-22 04:40:00|969.6|964.6|969.6|964.6|969.7|964.7|969.6|964.6|3
1703220300000|2023-12-22 04:45:00|969.7|964.7|969.7|964.7|969.7|964.7|969.5|964.5|12
1703220600000|2023-12-22 04:50:00|970|965|970.4|965.4|970.7|965.7|970|965|8
1703220900000|2023-12-22 04:55:00|970.1|965.1|970.5|965.5|970.5|965.5|970.1|965.1|8
1703221200000|2023-12-22 05:00:00|970.6|965.6|969.4|964.4|970.6|965.6|969.2|964.2|36
1703221500000|2023-12-22 05:05:00|969.6|964.6|969|964|969.8|964.8|969|964|25
1703221800000|2023-12-22 05:10:00|969.1|964.1|970.5|965.5|970.5|965.5|969.1|964.1|20
1703222100000|2023-12-22 05:15:00|970.6|965.6|970.3|965.3|971.2|966.2|970.3|965.3|40
1703222400000|2023-12-22 05:20:00|970.2|965.2|970|965|970.2|965.2|969.8|964.8|25
1703222700000|2023-12-22 05:25:00|970.1|965.1|970.5|965.5|970.6|965.6|970.1|965.1|23
1703223000000|2023-12-22 05:30:00|970.7|965.7|970.2|965.2|970.7|965.7|969.8|964.8|23
1703223300000|2023-12-22 05:35:00|970.1|965.1|970.1|965.1|970.2|965.2|969.5|964.5|32
1703223600000|2023-12-22 05:40:00|970.2|965.2|969.5|964.5|970.2|965.2|969.5|964.5|16
1703223900000|2023-12-22 05:45:00|969.7|964.7|968.1|963.1|969.8|964.8|967.7|962.7|77
1703224200000|2023-12-22 05:50:00|968.3|963.3|969.2|964.2|969.2|964.2|967.8|962.8|68
1703224500000|2023-12-22 05:55:00|969|964|969.2|964.2|969.7|964.7|968.9|963.9|65
1703224800000|2023-12-22 06:00:00|969.4|964.4|969.5|964.5|970.2|965.2|969.2|964.2|59
1703225100000|2023-12-22 06:05:00|969.9|964.9|968.7|963.7|970|965|968.7|963.7|44
1703225400000|2023-12-22 06:10:00|968.8|963.8|969.4|964.4|969.4|964.4|968.3|963.3|81
1703225700000|2023-12-22 06:15:00|969|964|968.5|963.5|969.7|964.7|968.5|963.5|63
1703226000000|2023-12-22 06:20:00|968.6|963.6|968.5|963.5|969.2|964.2|968.3|963.3|50
1703226300000|2023-12-22 06:25:00|969|964|969.8|964.8|969.9|964.9|968.7|963.7|59
1703226600000|2023-12-22 06:30:00|969.4|964.4|969.2|964.2|969.7|964.7|968.6|963.6|45
1703226900000|2023-12-22 06:35:00|969.4|964.4|968.7|963.7|969.6|964.6|968.5|963.5|65
1703227200000|2023-12-22 06:40:00|968.5|963.5|969|964|969.7|964.7|968.4|963.4|69
1703227500000|2023-12-22 06:45:00|969.5|964.5|969.5|964.5|970.2|965.2|969|964|83
1703227800000|2023-12-22 06:50:00|969.7|964.7|969.3|964.3|970.1|965.1|969|964|45
1703228100000|2023-12-22 06:55:00|969.5|964.5|968.9|963.9|969.8|964.8|968.6|963.6|36
1703228400000|2023-12-22 07:00:00|969|964|969.8|964.8|970.6|965.6|968.7|963.7|102
1703228700000|2023-12-22 07:05:00|970.2|965.2|969.8|964.8|970.5|965.5|969.2|964.2|66
1703229000000|2023-12-22 07:10:00|969.1|964.1|970.3|965.3|970.7|965.7|968.9|963.9|86
1703229300000|2023-12-22 07:15:00|969.9|964.9|969.9|964.9|970.3|965.3|969.5|964.5|53
1703229600000|2023-12-22 07:20:00|970.1|965.1|970.2|965.2|971.1|966.1|969.8|964.8|47
1703229900000|2023-12-22 07:25:00|970.3|965.3|971.4|966.4|971.8|966.8|970|965|70
1703230200000|2023-12-22 07:30:00|971.9|966.9|972|967|972|967|971.4|966.4|37
1703230500000|2023-12-22 07:35:00|972.1|967.1|971.7|966.7|972.2|967.2|971.4|966.4|35
1703230800000|2023-12-22 07:40:00|971.8|966.8|972.2|967.2|972.3|967.3|971.4|966.4|42
1703231100000|2023-12-22 07:45:00|972.1|967.1|972.2|967.2|972.4|967.4|971.9|966.9|28
1703231400000|2023-12-22 07:50:00|972.1|967.1|972.2|967.2|972.3|967.3|971.6|966.6|34
1703231700000|2023-12-22 07:55:00|972.3|967.3|972|967|972.4|967.4|971.9|966.9|20
1703232000000|2023-12-22 08:00:00|972.2|967.2|973.1|968.1|973.2|968.2|972.1|967.1|104
1703232300000|2023-12-22 08:05:00|973|968|973.1|968.1|973.8|968.8|973|968|55
1703232600000|2023-12-22 08:10:00|973.4|968.4|973.1|968.1|973.4|968.4|972.2|967.2|84
1703232900000|2023-12-22 08:15:00|973|968|973.2|968.2|973.6|968.6|972.7|967.7|68
1703233200000|2023-12-22 08:20:00|973|968|972.5|967.5|973|968|972.3|967.3|14
1703233500000|2023-12-22 08:25:00|972.4|967.4|972.1|967.1|973|968|972.1|967.1|68
1703233800000|2023-12-22 08:30:00|972.2|967.2|973.2|968.2|973.4|968.4|971.9|966.9|92
1703234100000|2023-12-22 08:35:00|972.9|967.9|973|968|973.6|968.6|972.5|967.5|35
1703234400000|2023-12-22 08:40:00|973.1|968.1|972.6|967.6|973.1|968.1|972.5|967.5|33
1703234700000|2023-12-22 08:45:00|972.7|967.7|972.7|967.7|972.8|967.8|972.1|967.1|54
1703235000000|2023-12-22 08:50:00|972.6|967.6|972.7|967.7|972.9|967.9|972.3|967.3|38
1703235300000|2023-12-22 08:55:00|972.6|967.6|973.2|968.2|973.2|968.2|972.3|967.3|41
1703235600000|2023-12-22 09:00:00|973.1|968.1|974|969|974.3|969.3|972.9|967.9|108
1703235900000|2023-12-22 09:05:00|974.2|969.2|974.7|969.7|975.1|970.1|973.9|968.9|124
1703236200000|2023-12-22 09:10:00|974.9|969.9|974.6|969.6|974.9|969.9|974.5|969.5|82
1703236500000|2023-12-22 09:15:00|974.7|969.7|973|968|974.9|969.9|972.9|967.9|60
1703236800000|2023-12-22 09:20:00|972.8|967.8|972|967|973.3|968.3|972|967|54
1703237100000|2023-12-22 09:25:00|971.9|966.9|971.9|966.9|972.6|967.6|971.8|966.8|74
1703237400000|2023-12-22 09:30:00|972.1|967.1|972.8|967.8|973.2|968.2|971.9|966.9|37
1703237700000|2023-12-22 09:35:00|972.7|967.7|972.9|967.9|973.1|968.1|972.4|967.4|58
1703238000000|2023-12-22 09:40:00|972.8|967.8|973.1|968.1|973.3|968.3|972.4|967.4|46
1703238300000|2023-12-22 09:45:00|973|968|971.6|966.6|973.2|968.2|971.3|966.3|63
1703238600000|2023-12-22 09:50:00|971.8|966.8|970|965|971.8|966.8|969.9|964.9|67
1703238900000|2023-12-22 09:55:00|969.9|964.9|969.3|964.3|970.3|965.3|969|964|79
1703239200000|2023-12-22 10:00:00|969.9|964.9|969.6|964.6|970.5|965.5|969.4|964.4|66
1703239500000|2023-12-22 10:05:00|970.2|965.2|970.4|965.4|970.4|965.4|969.5|964.5|55
1703239800000|2023-12-22 10:10:00|969.9|964.9|970.3|965.3|971.2|966.2|969.6|964.6|60
1703240100000|2023-12-22 10:15:00|970.2|965.2|970.6|965.6|971.4|966.4|970.2|965.2|35
1703240400000|2023-12-22 10:20:00|971.1|966.1|971.9|966.9|972.2|967.2|970.5|965.5|57
1703240700000|2023-12-22 10:25:00|971.5|966.5|972.6|967.6|973|968|971.5|966.5|76
1703241000000|2023-12-22 10:30:00|972.7|967.7|973.7|968.7|974|969|972.2|967.2|119
1703241300000|2023-12-22 10:35:00|973.5|968.5|974.5|969.5|975.1|970.1|973.1|968.1|69
1703241600000|2023-12-22 10:40:00|974.9|969.9|975.5|970.5|976.5|972.3|973.9|969.3|119
1703241900000|2023-12-22 10:45:00|976.1|971.1|976.4|971.4|977|972|975.5|970.5|81
1703242200000|2023-12-22 10:50:00|976.5|971.5|977|972|977|972|976.5|971.5|24
1703242500000|2023-12-22 10:55:00|977.1|972.1|975.1|973.3|977.3|973.8|975|971.7|33
1703242800000|2023-12-22 11:00:00|976.7|971.7|975.9|970.9|976.9|971.9|975.7|970.7|30
1703243100000|2023-12-22 11:05:00|975.7|970.7|975.8|970.8|976|971|975.6|970.6|18
1703243400000|2023-12-22 11:10:00|975.7|970.7|975.3|970.3|975.7|970.7|974.8|969.8|35
1703243700000|2023-12-22 11:15:00|975.4|970.4|975.2|970.2|975.6|970.6|975.2|970.2|26
1703244000000|2023-12-22 11:20:00|975.1|970.1|976.2|971.2|976.2|971.2|975|970|25
1703244300000|2023-12-22 11:25:00|976.4|971.4|976.4|971.4|976.6|971.6|976.2|971.2|63
1703244600000|2023-12-22 11:30:00|976.3|971.3|976.3|971.3|977.1|972.1|975.8|970.8|57
1703244900000|2023-12-22 11:35:00|976.7|971.7|976.2|971.2|976.7|971.7|975.3|970.3|53
1703245200000|2023-12-22 11:40:00|976.1|971.1|976.2|971.2|976.6|971.6|974.2|969.2|115
1703245500000|2023-12-22 11:45:00|976.6|971.6|976.5|971.5|977|972|975.8|970.8|74
1703245800000|2023-12-22 11:50:00|976.9|971.9|975.7|970.7|976.9|971.9|974.9|969.9|114
1703246100000|2023-12-22 11:55:00|975.3|970.3|975.1|970.1|976.5|971.5|975|970|143
1703246400000|2023-12-22 12:00:00|975.5|970.5|976|971|976.7|971.7|975.1|970.1|182
1703246700000|2023-12-22 12:05:00|975.7|970.7|975.1|970.1|976.2|971.2|973.7|968.7|106
1703247000000|2023-12-22 12:10:00|974.3|969.3|976.5|971.5|977.3|972.3|974|969|130
1703247300000|2023-12-22 12:15:00|976.4|971.4|977.7|972.7|977.8|972.8|976.4|971.4|79
1703247600000|2023-12-22 12:20:00|977.8|972.8|977.1|972.1|977.9|972.9|976.5|971.5|62
1703247900000|2023-12-22 12:25:00|977.2|972.2|976.9|971.9|977.5|972.5|976.4|971.4|74
1703248200000|2023-12-22 12:30:00|977|972|975.9|970.9|977.1|972.1|975.8|970.8|91
1703248500000|2023-12-22 12:35:00|975.7|970.7|976.5|971.5|976.7|971.7|974.7|969.7|85
1703248800000|2023-12-22 12:40:00|977|972|979.2|974.2|979.3|974.3|977|972|113
1703249100000|2023-12-22 12:45:00|979|974|976.4|971.4|979.3|974.3|976.4|971.4|78
1703249400000|2023-12-22 12:50:00|976.6|971.6|976.3|971.3|977.5|972.5|975.7|970.7|99
1703249700000|2023-12-22 12:55:00|976.2|971.2|976.8|971.8|977.2|972.2|975.2|970.2|85
1703250000000|2023-12-22 13:00:00|976.5|971.5|975.8|970.8|977.2|972.2|974.6|969.6|153
1703250300000|2023-12-22 13:05:00|975.9|970.9|977.6|972.6|977.9|972.9|975.8|970.8|74
1703250600000|2023-12-22 13:10:00|977.9|972.9|978.8|973.8|978.8|973.8|977.4|972.4|103
1703250900000|2023-12-22 13:15:00|978.5|973.5|979.3|974.3|979.6|974.6|977.9|972.9|104
1703251200000|2023-12-22 13:20:00|979.4|974.4|979.3|974.3|980.9|975.9|979|974|147
1703251500000|2023-12-22 13:25:00|979.4|974.4|978|973|979.5|974.5|978|973|98
1703251800000|2023-12-22 13:30:00|977.9|972.9|975.8|970.8|979.4|974.4|975.2|970.2|425
1703252100000|2023-12-22 13:35:00|975.9|970.9|980.2|975.2|981.1|976.1|975.8|970.8|297
1703252400000|2023-12-22 13:40:00|980.1|975.1|981.6|976.6|981.8|976.8|979.7|974.7|192
1703252700000|2023-12-22 13:45:00|981.7|976.7|980.3|975.3|981.8|976.8|979.4|974.4|272
1703253000000|2023-12-22 13:50:00|980.4|975.4|982.8|977.8|983.2|978.2|979.6|974.6|155
1703253300000|2023-12-22 13:55:00|982.7|977.7|983.1|978.1|983.3|978.3|980.7|975.7|195
1703253600000|2023-12-22 14:00:00|983.2|978.2|983.5|978.5|984.3|979.3|982.6|977.6|156
1703253900000|2023-12-22 14:05:00|983.6|978.6|982.9|977.9|984|979|982.3|977.3|204
1703254200000|2023-12-22 14:10:00|983.1|978.1|983.9|978.9|984.9|979.9|982.7|977.7|168
1703254500000|2023-12-22 14:15:00|984.1|979.1|983|978|984.2|979.2|982.9|977.9|191
1703254800000|2023-12-22 14:20:00|983.4|978.4|982.7|977.7|983.7|978.7|981.9|976.9|184
1703255100000|2023-12-22 14:25:00|982.8|977.8|985.2|980.2|985.3|980.3|982.8|977.8|149
1703255400000|2023-12-22 14:30:00|984.9|979.9|986.2|981.2|987.1|982.1|983.4|978.4|249
1703255700000|2023-12-22 14:35:00|986.1|981.1|986.7|981.7|987.1|982.1|985.4|980.4|228
1703256000000|2023-12-22 14:40:00|986.2|981.2|986.7|981.7|987.6|982.6|985.8|980.8|253
1703256300000|2023-12-22 14:45:00|986.9|981.9|984.5|979.5|987.1|982.1|984.1|979.1|183
1703256600000|2023-12-22 14:50:00|984.4|979.4|981.7|976.7|984.7|979.7|981.3|976.3|221
1703256900000|2023-12-22 14:55:00|981.8|976.8|978.9|973.9|981.9|977.5|975.7|971.8|180
1703257200000|2023-12-22 15:00:00|979|974|979|974|980.5|975.5|975.7|972.2|285
1703257500000|2023-12-22 15:05:00|979.1|974.1|980.4|975.4|981.5|976.5|978.8|973.8|239
1703257800000|2023-12-22 15:10:00|980.3|975.3|979.1|974.1|980.8|975.8|978.3|973.3|209
1703258100000|2023-12-22 15:15:00|978.8|973.8|981.4|976.4|981.9|976.9|978.1|973.1|232
1703258400000|2023-12-22 15:20:00|981.5|976.5|979.6|974.6|981.7|976.7|979.4|974.4|209
1703258700000|2023-12-22 15:25:00|979.3|974.3|980|975|980.5|975.5|978.9|973.9|159
1703259000000|2023-12-22 15:30:00|979.7|974.7|979.5|974.5|980.7|975.7|978.4|973.4|136
1703259300000|2023-12-22 15:35:00|979.9|974.9|977.9|972.9|979.9|974.9|977.5|972.5|143
1703259600000|2023-12-22 15:40:00|977.8|972.8|977.3|972.3|978.3|973.3|976.8|971.8|139
1703259900000|2023-12-22 15:45:00|977.1|972.1|976.6|971.6|977.7|972.7|976.4|971.4|141
1703260200000|2023-12-22 15:50:00|977.1|972.1|977.1|972.1|977.6|972.6|976|971|117
1703260500000|2023-12-22 15:55:00|977.3|972.3|977.3|972.3|977.7|972.7|976.2|971.2|158
1703260800000|2023-12-22 16:00:00|977.1|972.1|973.9|968.9|977.4|972.4|973.6|968.6|197
1703261100000|2023-12-22 16:05:00|974.1|969.1|974.3|969.3|975.4|970.4|973.7|968.7|146
1703261400000|2023-12-22 16:10:00|974.5|969.5|976.1|971.1|976.6|971.6|974.3|969.3|129
1703261700000|2023-12-22 16:15:00|976.9|971.9|976.3|971.3|977.4|972.4|976|971|129
1703262000000|2023-12-22 16:20:00|976.7|971.7|977.6|972.6|978.9|973.9|975.9|970.9|162
1703262300000|2023-12-22 16:25:00|977.4|972.4|979.6|974.6|980|975|977.4|972.4|141
1703262600000|2023-12-22 16:30:00|979.8|974.8|980.5|975.5|981.5|976.5|979.2|974.2|148
1703262900000|2023-12-22 16:35:00|980.7|975.7|980.2|975.2|981.2|976.2|979.4|974.4|128
1703263200000|2023-12-22 16:40:00|980.3|975.3|979.6|974.6|980.6|975.6|979.4|974.4|127
1703263500000|2023-12-22 16:45:00|979.8|974.8|977.4|972.4|979.8|974.8|977|972|218
1703263800000|2023-12-22 16:50:00|977.5|972.5|978.2|973.2|978.9|973.9|977.2|972.2|205
1703264100000|2023-12-22 16:55:00|978.3|973.3|980.4|975.4|981|976|978.3|973.3|185
1703264400000|2023-12-22 17:00:00|980.3|975.3|980.2|975.2|981.5|976.5|979.8|974.8|206
1703264700000|2023-12-22 17:05:00|980|975|981|976|981.2|976.2|979.6|974.6|166
1703265000000|2023-12-22 17:10:00|981.2|976.2|980.3|975.3|981.3|976.3|980.1|975.1|92
1703265300000|2023-12-22 17:15:00|980.4|975.4|981.5|976.5|981.9|976.9|980.3|975.3|114
1703265600000|2023-12-22 17:20:00|981.4|976.4|980.1|975.1|981.9|976.9|979.9|974.9|103
1703265900000|2023-12-22 17:25:00|980|975|979.8|974.8|980.3|975.3|979.8|974.8|64
1703266200000|2023-12-22 17:30:00|979.7|974.7|979.7|974.7|980.9|975.9|979.4|974.4|104
1703266500000|2023-12-22 17:35:00|979.8|974.8|980.8|975.8|981.5|976.5|979.8|974.8|83
1703266800000|2023-12-22 17:40:00|980.7|975.7|980.6|975.6|981.3|976.3|980.1|975.1|80
1703267100000|2023-12-22 17:45:00|980.5|975.5|981.1|976.1|981.7|976.7|979.8|974.8|80
1703267400000|2023-12-22 17:50:00|981|976|981.2|976.2|981.6|976.6|980.2|975.2|84
1703267700000|2023-12-22 17:55:00|980.8|975.8|980.9|975.9|981|976|980.2|975.2|91
1703268000000|2023-12-22 18:00:00|981.1|976.1|981.6|976.6|982.3|977.3|980.9|975.9|101
1703268300000|2023-12-22 18:05:00|982|977|981.2|976.2|982.5|977.5|980.7|975.7|43
1703268600000|2023-12-22 18:10:00|980.5|975.5|982.1|977.1|982.2|977.2|980.3|975.3|61
1703268900000|2023-12-22 18:15:00|981.8|976.8|981.2|976.2|982.2|977.2|981|976|67
1703269200000|2023-12-22 18:20:00|981.1|976.1|981|976|981.3|976.3|980.9|975.9|60
1703269500000|2023-12-22 18:25:00|981.1|976.1|980.7|975.7|981.1|976.1|980.2|975.2|65
1703269800000|2023-12-22 18:30:00|980.6|975.6|980.2|975.2|981.1|976.1|979.7|974.7|56
1703270100000|2023-12-22 18:35:00|980.3|975.3|980.5|975.5|980.6|975.6|979.7|974.7|39
1703270400000|2023-12-22 18:40:00|980.3|975.3|980.2|975.2|980.3|975.3|979.8|974.8|44
1703270700000|2023-12-22 18:45:00|980.1|975.1|979.7|974.7|980.2|975.2|979.2|974.2|64
1703271000000|2023-12-22 18:50:00|979.8|974.8|980.1|975.1|980.1|975.1|979.1|974.1|39
1703271300000|2023-12-22 18:55:00|980.2|975.2|980.5|975.5|980.6|975.6|979.7|974.7|32
1703271600000|2023-12-22 19:00:00|980.2|975.2|979.7|974.7|980.3|975.3|979.7|974.7|72
1703271900000|2023-12-22 19:05:00|979.6|974.6|979|974|979.6|974.6|978.2|973.2|89
1703272200000|2023-12-22 19:10:00|978.9|973.9|978.7|973.7|979.2|974.2|978.6|973.6|40
1703272500000|2023-12-22 19:15:00|978.5|973.5|978.6|973.6|978.8|973.8|978|973|50
1703272800000|2023-12-22 19:20:00|978.7|973.7|977.7|972.7|979.3|974.3|977.6|972.6|67
1703273100000|2023-12-22 19:25:00|977.8|972.8|977.2|972.2|977.9|972.9|976.6|971.6|50
1703273400000|2023-12-22 19:30:00|977.1|972.1|976.8|971.8|977.2|972.2|976.8|971.8|45
1703273700000|2023-12-22 19:35:00|976.9|971.9|977.2|972.2|977.3|972.3|976.3|971.3|29
1703274000000|2023-12-22 19:40:00|977.3|972.3|977.8|972.8|977.9|972.9|977.1|972.1|26
1703274300000|2023-12-22 19:45:00|977.9|972.9|977.7|972.7|978.3|973.3|977.7|972.7|17
1703274600000|2023-12-22 19:50:00|977.8|972.8|977.7|972.7|978.1|973.6|975.4|971.8|13
1703274900000|2023-12-22 19:55:00|977.8|972.8|977.9|972.9|978.2|973.2|977.2|972.2|30
1703275200000|2023-12-22 20:00:00|977.1|972.1|978.2|973.2|978.2|973.2|976.8|971.8|36
1703275500000|2023-12-22 20:05:00|978.5|973.5|978.1|973.1|978.9|973.9|976.9|971.9|18
1703275800000|2023-12-22 20:10:00|978.2|973.2|978.3|973.3|978.4|973.4|977.8|972.8|11
1703276100000|2023-12-22 20:15:00|977.7|972.7|978.5|973.5|978.6|973.6|977.7|972.7|18
1703276400000|2023-12-22 20:20:00|978.4|973.4|978.8|973.8|978.8|974.7|976.5|972.3|17
1703276700000|2023-12-22 20:25:00|978.7|973.7|978.5|973.5|978.8|973.8|978.5|973.5|7
1703277000000|2023-12-22 20:30:00|978.4|973.4|977.9|972.9|978.5|973.5|977.3|972.3|18
1703277300000|2023-12-22 20:35:00|977.3|972.3|978.1|973.1|978.2|973.2|977.3|972.3|8
1703277600000|2023-12-22 20:40:00|978|973|978.2|973.2|978.2|973.2|977.8|972.8|21
1703277900000|2023-12-22 20:45:00|978.3|973.3|978.5|973.5|978.7|973.7|978|973|20
1703278200000|2023-12-22 20:50:00|978.3|973.3|977.9|972.9|978.3|973.3|977.3|972.3|25
1703278500000|2023-12-22 20:55:00|977.8|972.8|978.4|973.4|978.4|973.4|977.1|972.1|15
1703278800000|2023-12-22 21:00:00|978.3|973.3|978.4|973.4|978.8|973.8|976.5|971.5|34
1703279100000|2023-12-22 21:05:00|977.9|972.9|978.6|973.6|978.7|973.7|976.4|971.4|30
1703279400000|2023-12-22 21:10:00|978.1|973.1|976.3|971.3|978.7|973.7|976.3|971.3|40
1703279700000|2023-12-22 21:15:00|978.5|973.5|977.8|972.8|978.5|973.5|976.2|971.2|32
1703280000000|2023-12-22 21:20:00|978.9|973.9|976.7|971.7|978.9|973.9|976.5|971.5|30
1703280300000|2023-12-22 21:25:00|978.7|973.7|978.7|973.7|978.8|973.8|976.7|971.7|35
1703280600000|2023-12-22 21:30:00|978.5|973.5|978.3|973.3|978.7|973.7|978.1|973.1|28
1703280900000|2023-12-22 21:35:00|978.4|973.4|978.2|973.2|978.8|973.8|978.2|973.2|18
1703281200000|2023-12-22 21:40:00|978.4|973.4|978.4|973.4|978.6|973.6|978.2|973.2|18
1703281500000|2023-12-22 21:45:00|978.9|973.9|979.1|974.1|979.4|974.4|978.4|973.4|57
1703281800000|2023-12-22 21:50:00|979|974|979.1|974.1|979.8|974.8|978.8|973.8|104
1703282100000|2023-12-22 21:55:00|979|974|979.5|974.5|979.5|974.5|978.3|973.3|45
1703545200000|2023-12-25 23:00:00|978|973|980.2|975.2|980.2|975.2|978|973|44
1703545500000|2023-12-25 23:05:00|979.3|974.3|978.7|973.7|979.4|974.4|978.6|973.6|29
1703545800000|2023-12-25 23:10:00|978.6|973.6|978.1|973.1|978.6|973.6|978|973|24
1703546100000|2023-12-25 23:15:00|978.2|973.2|978.3|973.3|978.3|973.3|978|973|18
1703546400000|2023-12-25 23:20:00|978.2|973.2|978.3|973.3|978.4|973.4|978|973|13
1703546700000|2023-12-25 23:25:00|978.4|973.4|979.4|974.4|979.8|974.8|978.2|973.2|17
1703547000000|2023-12-25 23:30:00|979.3|974.3|979.2|974.2|979.4|975.8|977.5|974.2|25
1703547300000|2023-12-25 23:35:00|979.3|974.3|979.3|974.3|979.7|975.8|977.6|974.2|18
1703547600000|2023-12-25 23:40:00|979.2|974.2|978.9|973.9|979.3|975.8|977.5|973.7|11
1703547900000|2023-12-25 23:45:00|979|974|978.5|973.5|979|975.5|976.9|973.4|22
1703548200000|2023-12-25 23:50:00|978.6|973.6|977.1|975.3|979|975.5|977.1|973.6|9
1703548500000|2023-12-25 23:55:00|977.2|975.4|977.1|975.3|977.2|975.4|977|975.2|4
1703548800000|2023-12-26 00:00:00|976.9|975.1|978.3|973.3|979.3|975.3|976.9|973.3|9
1703549100000|2023-12-26 00:05:00|978.2|973.2|976.4|974.6|978.2|974.7|976.3|973.2|6
1703549400000|2023-12-26 00:10:00|976.3|974.5|977.2|972.2|977.3|974.6|976.2|972.1|11
1703549700000|2023-12-26 00:15:00|977.1|972.1|976.9|971.9|977.3|972.3|976.8|971.8|9
1703550000000|2023-12-26 00:20:00|977|972|977.2|972.2|977.2|972.2|976.9|971.9|6
1703550300000|2023-12-26 00:25:00|977.1|972.1|976.8|971.8|977.1|972.1|976.5|971.5|10
1703550600000|2023-12-26 00:30:00|976.9|971.9|977.3|972.3|977.3|972.3|976.9|971.9|5
1703550900000|2023-12-26 00:35:00|977.2|972.2|976.8|971.8|977.2|972.2|976.7|971.7|28
1703551200000|2023-12-26 00:40:00|976.7|971.7|976.7|971.7|976.9|971.9|976.7|971.7|11
1703551500000|2023-12-26 00:45:00|976.6|971.6|976.8|971.8|976.8|971.8|976.6|971.6|5
1703551800000|2023-12-26 00:50:00|977|972|976.9|971.9|977|972|976.9|971.9|2
1703559900000|2023-12-26 03:05:00|979.8|974.8|980|975|980|975|979.8|974.8|7
1703560200000|2023-12-26 03:10:00|980.1|975.1|980.3|975.3|980.4|975.4|980|975|17
1703560500000|2023-12-26 03:15:00|980.2|975.2|980.5|975.5|980.5|975.5|980.2|975.2|16
1703560800000|2023-12-26 03:20:00|980.4|975.4|980.1|975.1|980.4|975.4|980.1|975.1|8
1703565000000|2023-12-26 04:30:00|979.6|974.6|979.7|974.7|979.7|974.7|979.6|974.6|2
1703565300000|2023-12-26 04:35:00|979.6|974.6|979.7|974.7|979.7|974.7|979.5|974.5|8
1703565600000|2023-12-26 04:40:00|979.9|974.9|979.7|974.7|979.9|974.9|979.6|974.6|7
1703565900000|2023-12-26 04:45:00|979.8|974.8|979.5|974.5|979.8|974.8|979.5|974.5|4
1703566200000|2023-12-26 04:50:00|979.3|974.3|979.6|974.6|979.6|974.6|979.3|974.3|3
1703566500000|2023-12-26 04:55:00|979.5|974.5|979.9|974.9|980.2|975.2|979.5|974.5|7
1703566800000|2023-12-26 05:00:00|979.8|974.8|979.7|974.7|979.8|974.8|979.6|974.6|4
1703567100000|2023-12-26 05:05:00|979.6|974.6|979.6|974.6|979.6|974.6|979.6|974.6|1
1703567400000|2023-12-26 05:10:00|979.5|974.5|979.3|974.3|979.5|974.5|979.3|974.3|7
1703567700000|2023-12-26 05:15:00|979.4|974.4|979.3|974.3|979.4|974.4|979.3|974.3|2
1703568300000|2023-12-26 05:25:00|978.3|973.3|978.3|973.3|978.5|973.5|978.3|973.3|10
1703568600000|2023-12-26 05:30:00|978|973|977.9|972.9|978.1|973.1|977.8|972.8|12
1703568900000|2023-12-26 05:35:00|977.8|972.8|978|973|978|973|977.7|972.7|31
1703569200000|2023-12-26 05:40:00|977.9|972.9|977.8|972.8|978.1|973.1|977.6|972.6|28
1703569500000|2023-12-26 05:45:00|977.9|972.9|977.8|972.8|977.9|972.9|977.8|972.8|8
1703571300000|2023-12-26 06:15:00|977.7|972.7|977.2|972.2|977.7|972.7|977.2|972.2|10
1703571600000|2023-12-26 06:20:00|977|972|977.9|972.9|977.9|972.9|976.9|971.9|13
1703571900000|2023-12-26 06:25:00|978|973|978.1|973.1|978.6|973.6|978|973|12
1703572200000|2023-12-26 06:30:00|977.9|972.9|977.8|972.8|978.1|973.1|977.6|972.6|17
1703572500000|2023-12-26 06:35:00|977.5|972.5|977.2|972.2|977.5|972.5|977.2|972.2|6
1703572800000|2023-12-26 06:40:00|976.9|971.9|976.8|971.8|977|972|976.8|971.8|9
1703573100000|2023-12-26 06:45:00|976.9|971.9|976.8|971.8|976.9|971.9|976.6|971.6|6
1703573400000|2023-12-26 06:50:00|976.7|971.7|976.7|971.7|976.8|971.8|976.6|971.6|6
1703573700000|2023-12-26 06:55:00|976.2|971.2|976.2|971.2|976.2|971.2|976.2|971.2|1
1703574000000|2023-12-26 07:00:00|976.3|971.3|976.6|971.6|976.8|971.8|976.3|971.3|10
1703574300000|2023-12-26 07:05:00|976.8|971.8|977.1|972.1|977.2|972.2|976.8|971.8|9
1703574600000|2023-12-26 07:10:00|977.2|972.2|976.7|971.7|977.5|972.5|976.6|971.6|10
1703574900000|2023-12-26 07:15:00|976.8|971.8|976.6|971.6|976.8|971.8|976.4|971.4|7
1703575200000|2023-12-26 07:20:00|976.5|971.5|976.9|971.9|976.9|971.9|976.5|971.5|9
1703575500000|2023-12-26 07:25:00|976.8|971.8|976|971|976.8|971.8|975.9|970.9|23
1703575800000|2023-12-26 07:30:00|976.1|971.1|976.7|971.7|976.7|971.7|976|971|11
1703576100000|2023-12-26 07:35:00|976.8|971.8|977.3|972.3|977.4|972.4|976.8|971.8|8
1703576400000|2023-12-26 07:40:00|977.2|972.2|977.6|972.6|978.6|973.6|977.2|972.2|6
1703576700000|2023-12-26 07:45:00|977.7|972.7|977.1|972.1|977.7|972.7|977.1|972.1|8
1703577000000|2023-12-26 07:50:00|977.2|972.2|977|972|977.5|972.5|976.6|971.6|19
1703577300000|2023-12-26 07:55:00|977.1|972.1|976.7|971.7|977.1|972.1|976.3|971.3|10
1703577600000|2023-12-26 08:00:00|976.8|971.8|976.9|971.9|977.1|972.1|976.8|971.8|12
1703577900000|2023-12-26 08:05:00|976.8|971.8|976.8|971.8|976.8|971.8|976.7|971.7|3
1703578200000|2023-12-26 08:10:00|976.2|971.2|976.3|971.3|976.3|971.3|976.2|971.2|4
1703578500000|2023-12-26 08:15:00|976.4|971.4|976.3|971.3|976.5|971.5|976.3|971.3|3
1703578800000|2023-12-26 08:20:00|976.4|971.4|976.4|971.4|976.5|971.5|976.4|971.4|5
1703579100000|2023-12-26 08:25:00|976.5|971.5|976.2|971.2|976.5|971.5|976.2|971.2|3
1703579400000|2023-12-26 08:30:00|976|971|976|971|976|971|976|971|1
1703579700000|2023-12-26 08:35:00|975.9|970.9|976|971|976|971|975.9|970.9|2
1703580000000|2023-12-26 08:40:00|975.6|970.6|975.3|970.3|975.6|970.6|975.3|970.3|5
1703580300000|2023-12-26 08:45:00|975.2|970.2|974.7|969.7|975.2|970.2|974.7|969.7|11
1703580600000|2023-12-26 08:50:00|974.8|969.8|975|970|975.3|970.3|974.6|969.6|6
1703580900000|2023-12-26 08:55:00|974.9|969.9|974.8|969.8|974.9|969.9|974.8|969.8|2
1703581200000|2023-12-26 09:00:00|974.7|969.7|974.2|969.2|974.7|969.7|974.2|969.2|3
1703581500000|2023-12-26 09:05:00|974.3|969.3|974.6|969.6|974.6|969.6|974.2|969.2|29
1703581800000|2023-12-26 09:10:00|974.5|969.5|974.7|969.7|974.7|971.4|973.1|969.5|8
1703582100000|2023-12-26 09:15:00|974.6|969.6|974.4|969.4|974.7|969.7|974.4|969.4|23
1703582400000|2023-12-26 09:20:00|974.5|969.5|973.2|971.4|974.6|971.4|973.1|969.5|4
1703589000000|2023-12-26 11:10:00|976.6|971.6|976.8|971.8|976.8|971.8|976.6|971.6|5
1703589600000|2023-12-26 11:20:00|976.7|971.7|976.7|971.7|976.7|971.7|976.6|971.6|5
1703589900000|2023-12-26 11:25:00|976.8|971.8|976.7|971.7|976.8|971.8|976.7|971.7|28
1703592000000|2023-12-26 12:00:00|974.3|972.5|974.3|972.5|974.3|972.5|974.3|972.5|1
1703592300000|2023-12-26 12:05:00|974.4|972.6|974.5|972.7|974.7|972.9|974.3|972.5|9
1703592600000|2023-12-26 12:10:00|974.4|972.6|974.3|972.5|974.6|972.8|974.3|972.5|5
1703592900000|2023-12-26 12:15:00|974.4|972.6|974.4|972.6|974.4|972.6|974.3|972.5|11
1703596200000|2023-12-26 13:10:00|982.4|977.4|982.8|977.8|983.9|978.9|982.3|977.3|62
1703596500000|2023-12-26 13:15:00|983|978|981.5|979.7|984|980.1|981.4|978|43
1703596800000|2023-12-26 13:20:00|981.6|979.8|982.8|981|984.2|981.1|981.6|978.5|99
1703597100000|2023-12-26 13:25:00|982.7|980.9|982.9|981.1|983.2|981.4|982.6|980.8|77
1703597400000|2023-12-26 13:30:00|983|981.2|982.9|981.1|983.4|981.6|982.6|980.8|82
1703597700000|2023-12-26 13:35:00|983|981.2|982.9|981.1|983.4|981.6|982.8|981|41
1703598900000|2023-12-26 13:55:00|982.8|977.9|982.8|977.8|982.9|977.9|982.7|977.7|5
1703599200000|2023-12-26 14:00:00|983|978|983.3|978.3|983.3|978.3|982.7|977.7|24
1703599500000|2023-12-26 14:05:00|983.4|978.4|983.3|978.3|983.7|978.7|983.1|978.1|62
1703599800000|2023-12-26 14:10:00|983.1|978.1|983.6|978.6|983.7|978.7|983.1|978.1|36
1703600100000|2023-12-26 14:15:00|983.5|978.5|983.2|978.2|983.5|978.5|983.2|978.2|8
1703600700000|2023-12-26 14:25:00|984.3|979.3|982.8|977.8|984.3|979.3|982.8|977.8|21
1703601000000|2023-12-26 14:30:00|982.7|977.7|982.6|977.6|982.9|979.6|981.2|976.9|95
1703601300000|2023-12-26 14:35:00|982.5|977.5|980.8|975.8|982.5|977.5|980.5|975.5|89
1703601600000|2023-12-26 14:40:00|980.9|975.9|980.8|975.8|981.5|976.5|980.8|975.8|86
1703601900000|2023-12-26 14:45:00|980.9|975.9|980.6|975.6|981.5|976.5|980.4|975.4|62
1703602200000|2023-12-26 14:50:00|980.7|975.7|980.5|975.5|980.9|975.9|980.3|975.3|20
1703604600000|2023-12-26 15:30:00|979.2|974.2|980.6|975.6|980.6|975.6|979.2|974.2|40
1703604900000|2023-12-26 15:35:00|980.8|975.8|980.5|975.5|981.8|978.2|979.2|975.3|46
1703605200000|2023-12-26 15:40:00|980.4|975.4|979.4|977.6|980.5|978|978.9|975.4|49
1703605500000|2023-12-26 15:45:00|979.5|977.7|980.1|978.3|980.3|978.5|979.5|977.7|36
1703605800000|2023-12-26 15:50:00|980.2|978.4|983.7|978.7|983.8|978.8|979.9|977.9|61
1703606100000|2023-12-26 15:55:00|983.6|978.6|984|979|984|979|983.6|978.6|28
1703606400000|2023-12-26 16:00:00|983.9|978.9|983.9|978.9|984|980|981.7|978.5|25
1703606700000|2023-12-26 16:05:00|984|979|983.8|978.8|984|979|983.5|978.5|35
1703607000000|2023-12-26 16:10:00|983.7|978.7|984.3|979.3|984.4|979.4|983.6|978.6|37
1703607300000|2023-12-26 16:15:00|984.2|979.2|983.7|978.7|984.3|979.3|982.6|977.6|50
1703607600000|2023-12-26 16:20:00|983.6|978.6|983.6|978.6|983.8|978.8|983.5|978.5|22
1703607900000|2023-12-26 16:25:00|983.7|978.7|983.3|978.3|984.5|979.5|983.3|978.3|37
1703608200000|2023-12-26 16:30:00|983.4|978.4|983.1|978.1|983.5|978.5|983|978|15
1703608500000|2023-12-26 16:35:00|983|978|982.7|977.7|983.1|979.2|981|977.7|21
1703608800000|2023-12-26 16:40:00|982.8|977.8|982.9|977.9|983|978|982.8|977.8|13
1703609100000|2023-12-26 16:45:00|983|978|983.2|978.2|983.3|978.3|982.9|977.9|7
1703609700000|2023-12-26 16:55:00|982.9|977.9|983.9|978.9|983.9|978.9|982.9|977.9|15
1703610000000|2023-12-26 17:00:00|984.2|979.2|983.8|978.8|984.3|979.3|983.5|978.5|46
1703610300000|2023-12-26 17:05:00|983.9|978.9|985.7|980.7|985.7|980.7|983.9|978.9|33
1703610600000|2023-12-26 17:10:00|985.8|980.8|985.7|980.7|985.8|980.8|985.7|980.7|4
1703610900000|2023-12-26 17:15:00|985.8|980.8|985.4|980.4|985.8|980.8|985.4|980.4|9
1703611200000|2023-12-26 17:20:00|985.5|980.5|984.6|979.6|985.5|980.5|984.5|979.5|14
1703611500000|2023-12-26 17:25:00|984.7|979.7|984.1|979.1|984.8|979.8|984.1|979.1|20
1703611800000|2023-12-26 17:30:00|984.3|979.3|983.7|978.7|984.4|979.4|983.7|978.7|19
1703612100000|2023-12-26 17:35:00|983.6|978.6|983.9|978.9|983.9|980.1|981.7|978.5|19
1703613900000|2023-12-26 18:05:00|982.5|977.5|982.6|977.6|982.8|977.8|982.5|977.5|34
1703614200000|2023-12-26 18:10:00|982.5|977.5|982.3|977.3|982.5|977.5|982.1|977.1|43
1703614500000|2023-12-26 18:15:00|982.4|977.4|982.4|977.4|982.5|977.5|981.9|976.9|34
1703614800000|2023-12-26 18:20:00|982.3|977.3|982.7|977.7|982.7|977.7|982.2|977.2|7
1703625000000|2023-12-26 21:10:00|985.3|980.3|985.5|980.5|985.5|980.5|985.3|980.3|6
1703625300000|2023-12-26 21:15:00|985.4|980.4|985.8|980.8|986|981|985.4|980.4|13
1703625600000|2023-12-26 21:20:00|985.9|980.9|985.2|980.2|985.9|980.9|985.2|980.2|5
1703625900000|2023-12-26 21:25:00|984.8|979.8|984.7|979.7|984.8|979.8|984.7|979.7|2
1703626200000|2023-12-26 21:30:00|986.9|978.1|986.6|977.8|986.9|978.1|986.6|977.8|9
1703626500000|2023-12-26 21:35:00|986.4|977.5|986.7|977.9|986.8|977.9|986.4|977.5|6
1703626800000|2023-12-26 21:40:00|986.9|978|986.6|977.8|987.1|978.2|986.5|977.6|13
1703627100000|2023-12-26 21:45:00|986.5|977.7|986.6|977.7|986.6|977.8|986.5|977.7|8
1703627400000|2023-12-26 21:50:00|986.5|977.6|986.5|977.7|986.7|977.8|986.2|977.4|17
1703627700000|2023-12-26 21:55:00|986.4|977.6|985.4|980.4|986.6|980.4|984.5|976.7|23
1703631600000|2023-12-26 23:00:00|986.2|977.3|985.8|980.8|986.3|980.9|985.2|977.3|18
1703631900000|2023-12-26 23:05:00|984.9|979.9|985.4|980.4|985.7|980.7|984.9|979.9|9
1703632200000|2023-12-26 23:10:00|985.5|980.5|985.3|980.3|985.5|980.5|985.3|980.3|9
1703632500000|2023-12-26 23:15:00|985.2|980.2|985.2|980.2|985.3|980.3|985.2|980.2|3
1703632800000|2023-12-26 23:20:00|985.1|980.1|985.1|980.1|985.2|980.2|984.8|979.8|6
1703636100000|2023-12-27 00:15:00|985.3|980.3|985.3|980.3|985.5|980.5|985.1|980.1|11
1703636400000|2023-12-27 00:20:00|985.4|980.4|984.9|979.9|985.4|980.4|984.8|979.8|38
1703636700000|2023-12-27 00:25:00|984.8|979.8|985.1|980.1|985.1|980.1|984.6|979.6|18
1703637000000|2023-12-27 00:30:00|985.2|980.2|985.2|980.2|985.2|980.2|985|980|21
1703637300000|2023-12-27 00:35:00|985.1|980.1|985|980|985.3|980.3|984.9|979.9|48
1703637600000|2023-12-27 00:40:00|984.9|979.9|984.5|979.5|984.9|979.9|984.5|979.5|3
1703637900000|2023-12-27 00:45:00|984.6|979.6|984.4|979.4|984.6|979.6|984.4|979.4|3
1703638200000|2023-12-27 00:50:00|984.3|979.3|984.4|979.4|984.4|979.4|984.1|979.1|10
1703638500000|2023-12-27 00:55:00|984.8|979.8|984.6|979.6|984.8|979.8|984.6|979.6|9
1703638800000|2023-12-27 01:00:00|984.7|979.7|985|980|985.2|980.2|984.6|979.6|28
1703639100000|2023-12-27 01:05:00|984.9|979.9|984.6|979.6|985|980|984.6|979.6|16
1703639400000|2023-12-27 01:10:00|984.4|979.4|984.5|979.5|984.8|979.8|984.4|979.4|12
1703639700000|2023-12-27 01:15:00|984.6|979.6|984.5|979.5|984.7|979.7|983.9|978.9|30
1703640000000|2023-12-27 01:20:00|984.4|979.4|984.2|979.2|984.4|979.4|984.2|979.2|3
1703640300000|2023-12-27 01:25:00|984.3|979.3|984.3|979.3|984.4|979.4|984.2|979.2|5
1703640600000|2023-12-27 01:30:00|984.2|979.2|985.1|980.1|985.2|980.2|984.2|979.2|12
1703640900000|2023-12-27 01:35:00|985|980|984.8|979.8|985|980|984.7|979.7|15
1703641200000|2023-12-27 01:40:00|984.6|979.6|985.1|980.1|985.6|980.6|984.6|979.6|22
1703641500000|2023-12-27 01:45:00|985.2|980.2|985.7|980.7|985.8|980.8|985.1|980.1|16
1703641800000|2023-12-27 01:50:00|985.8|980.8|985.9|980.9|986|981|985.7|980.7|9
1703642100000|2023-12-27 01:55:00|985.8|980.8|986.1|981.1|987.1|982.1|985.8|980.8|19
1703642400000|2023-12-27 02:00:00|986.5|981.5|986.4|981.4|986.7|981.7|986.2|981.2|16
1703642700000|2023-12-27 02:05:00|986.6|981.6|986.4|981.4|986.6|981.6|986.4|981.4|7
1703643000000|2023-12-27 02:10:00|986.5|981.5|985.8|980.8|986.7|981.7|985.8|980.8|22
1703643300000|2023-12-27 02:15:00|985.6|980.6|985.7|980.7|985.7|980.7|985.3|980.3|9
1703643600000|2023-12-27 02:20:00|985.6|980.6|985.8|980.8|985.8|980.8|985.6|980.6|11
1703643900000|2023-12-27 02:25:00|985.7|980.7|985.5|980.5|985.7|980.7|985.4|980.4|15
1703644200000|2023-12-27 02:30:00|985.4|980.4|985.1|980.1|985.9|980.9|985.1|980.1|19
1703644500000|2023-12-27 02:35:00|984.8|979.8|985.2|980.2|985.4|980.4|984.8|979.8|12
1703644800000|2023-12-27 02:40:00|985.3|980.3|985.5|980.5|985.7|980.7|985.2|980.2|12
1703645100000|2023-12-27 02:45:00|985.1|980.1|985.2|980.2|985.4|980.4|985.1|980.1|22
1703645400000|2023-12-27 02:50:00|985.3|980.3|985.2|980.2|985.4|980.4|985.1|980.1|18
1703645700000|2023-12-27 02:55:00|985.1|980.1|984.9|979.9|985.4|980.4|984.9|979.9|9
1703646000000|2023-12-27 03:00:00|985|980|983.8|978.8|985|980|983.7|978.7|9
1703646300000|2023-12-27 03:05:00|983.7|978.7|983.7|978.7|983.8|978.8|983.7|978.7|3
1703646600000|2023-12-27 03:10:00|983.6|978.6|983.7|978.7|983.7|978.7|983.6|978.6|2
1703646900000|2023-12-27 03:15:00|983.6|978.6|984.6|979.6|984.7|979.7|983.6|978.6|14
1703647200000|2023-12-27 03:20:00|984.5|979.5|984.3|979.3|984.9|979.9|984.3|979.3|6
1703647500000|2023-12-27 03:25:00|984.8|979.8|984.4|979.4|985|980|984.2|979.2|15
1703647800000|2023-12-27 03:30:00|984.6|979.6|983.3|978.3|984.7|980.6|982.3|978.3|14
1703648100000|2023-12-27 03:35:00|983.2|978.2|982.9|977.9|983.5|978.5|982.9|977.9|15
1703648400000|2023-12-27 03:40:00|983|978|983.5|978.5|983.5|978.5|983|978|9
1703648700000|2023-12-27 03:45:00|983.4|978.4|982.7|977.7|983.5|978.5|982.7|977.7|22
1703649000000|2023-12-27 03:50:00|982.6|977.6|982.9|977.9|982.9|977.9|982.6|977.6|6
1703649300000|2023-12-27 03:55:00|983.1|978.1|983.3|978.3|983.4|978.4|983.1|978.1|5
1703649600000|2023-12-27 04:00:00|983.4|978.4|983.3|978.3|983.5|978.5|983.3|978.3|9
1703649900000|2023-12-27 04:05:00|983.2|978.2|983.4|978.4|983.4|978.4|983.2|978.2|7
1703650200000|2023-12-27 04:10:00|983.5|978.5|983.8|978.8|983.9|978.9|983.5|978.5|13
1703650500000|2023-12-27 04:15:00|983.9|978.9|983.9|978.9|983.9|978.9|983.9|978.9|1
1703650800000|2023-12-27 04:20:00|984|979|984.3|979.3|984.4|979.4|984|979|6
1703651100000|2023-12-27 04:25:00|984.5|979.5|984.3|979.3|984.5|979.5|984.3|979.3|5
1703651400000|2023-12-27 04:30:00|984.4|979.4|983.9|978.9|984.4|979.4|983.9|978.9|10
1703652300000|2023-12-27 04:45:00|982.9|977.9|982.9|977.9|982.9|977.9|982.9|977.9|1
1703652600000|2023-12-27 04:50:00|983|978|983|978|983|978|982.9|977.9|3
1703652900000|2023-12-27 04:55:00|983.1|978.1|983.4|978.4|983.4|978.4|983|978|8
1703653200000|2023-12-27 05:00:00|983.2|978.2|983.2|978.2|983.3|978.3|983.1|978.1|26
1703654100000|2023-12-27 05:15:00|984.1|979.1|983.3|978.3|984.1|979.1|983.3|978.3|2
1703654400000|2023-12-27 05:20:00|983.2|978.2|983.4|978.4|983.4|978.4|983.2|978.2|2
1703655000000|2023-12-27 05:30:00|983.5|978.5|983.6|978.6|983.7|978.7|983.5|978.5|7
1703655300000|2023-12-27 05:35:00|982.5|977.5|982.5|977.5|982.5|977.5|982.4|977.4|3
1703655600000|2023-12-27 05:40:00|982.4|977.4|982.3|977.3|982.4|977.4|982.1|977.1|9
1703655900000|2023-12-27 05:45:00|982.2|977.2|982.2|977.2|982.2|977.2|982.2|977.2|1
1703656200000|2023-12-27 05:50:00|982.1|977.1|982.9|977.9|983|978|982.1|977.1|12
1703656500000|2023-12-27 05:55:00|983|978|982.4|977.4|983.1|978.1|982.4|977.4|17
1703660700000|2023-12-27 07:05:00|985.1|980.1|984.3|979.3|985.2|980.2|984.3|979.3|20
1703661000000|2023-12-27 07:10:00|984.1|979.1|983.8|978.8|984.3|979.9|981.5|978.3|43
1703661300000|2023-12-27 07:15:00|983.9|978.9|984.2|979.2|984.3|979.3|983.8|978.8|24
1703661600000|2023-12-27 07:20:00|984.1|979.1|984.5|979.5|984.6|979.6|984|979|27
1703661900000|2023-12-27 07:25:00|984.6|979.6|984.2|979.2|984.6|979.6|984.2|979.2|10
1703662200000|2023-12-27 07:30:00|984.1|979.1|982.8|977.8|984.1|979.1|982.7|977.7|28
1703662500000|2023-12-27 07:35:00|982.7|977.7|982.3|977.3|983.1|978.1|982.2|977.2|35
1703662800000|2023-12-27 07:40:00|982.2|977.2|981.8|976.8|982.4|977.4|981.7|976.7|27
1703663100000|2023-12-27 07:45:00|981.9|976.9|981.2|976.2|981.9|976.9|981|976|18
1703663400000|2023-12-27 07:50:00|981.1|976.1|981.2|976.2|981.5|976.5|981|976|15
1703663700000|2023-12-27 07:55:00|981.1|976.1|980.8|975.8|981.2|976.2|980.4|975.4|27
1703664000000|2023-12-27 08:00:00|981|976|980.4|978.6|981.6|978.6|979.9|975.8|77
1703664300000|2023-12-27 08:05:00|980.2|978.4|981.8|976.8|982.6|978.4|980|976.4|52
1703664600000|2023-12-27 08:10:00|981.7|976.7|982|977|982.1|977.1|981.7|976.7|12
1703664900000|2023-12-27 08:15:00|982.1|977.1|983.3|978.3|983.7|978.7|982.1|977.1|39
1703665200000|2023-12-27 08:20:00|983.4|978.4|982.9|977.9|983.4|978.4|982.7|977.7|53
1703665500000|2023-12-27 08:25:00|983|978|982.5|977.5|983|978|982.5|977.5|59
1703665800000|2023-12-27 08:30:00|982.7|977.7|983.5|978.5|983.5|978.5|982.5|977.5|57
1703666100000|2023-12-27 08:35:00|983.6|978.6|984.1|979.1|984.3|979.3|983.6|978.6|25
1703666400000|2023-12-27 08:40:00|984.2|979.2|984.6|979.6|984.7|979.7|984.1|979.1|31
1703666700000|2023-12-27 08:45:00|984.3|979.3|984.3|979.3|984.4|979.4|984.1|979.1|13
1703667000000|2023-12-27 08:50:00|984.2|979.2|984.2|979.2|984.3|979.3|984|979|19
1703667300000|2023-12-27 08:55:00|984.3|979.3|984.6|979.6|984.6|979.6|984.1|979.1|26
1703667600000|2023-12-27 09:00:00|984.5|979.5|983.9|978.9|984.7|979.7|983.8|978.8|43
1703667900000|2023-12-27 09:05:00|984|979|984.3|979.3|984.3|979.3|984|979|16
1703668200000|2023-12-27 09:10:00|984.2|979.2|984.4|979.4|984.7|981.3|983.1|979.1|36
1703668500000|2023-12-27 09:15:00|984.5|979.5|983.4|981.6|984.6|981.6|983.1|979.4|32
1703668800000|2023-12-27 09:20:00|983.5|981.7|986.4|981.4|986.8|981.9|983.2|981.3|79
1703669100000|2023-12-27 09:25:00|986.3|981.3|985.5|980.5|986.4|981.4|985|980|49
1703669400000|2023-12-27 09:30:00|985.6|980.6|985.6|980.6|986.1|981.1|985.6|980.6|45
1703669700000|2023-12-27 09:35:00|985.5|980.5|985.6|980.6|985.6|980.6|985.4|980.4|18
1703670000000|2023-12-27 09:40:00|985.4|980.4|985.5|980.5|985.8|980.8|985.4|980.4|6
1703670300000|2023-12-27 09:45:00|985.7|980.7|984.4|979.4|985.9|980.9|984.4|979.4|30
1703670600000|2023-12-27 09:50:00|984.3|979.3|984.3|979.3|984.6|979.6|984.3|979.3|16
1703670900000|2023-12-27 09:55:00|984|979|984.1|979.1|984.4|979.4|983.9|978.9|15
1703671200000|2023-12-27 10:00:00|984.2|979.2|984.5|979.5|984.7|979.7|984.1|979.1|16
1703671500000|2023-12-27 10:05:00|984.4|979.4|983.8|978.8|984.4|979.4|983.6|978.6|12
1703671800000|2023-12-27 10:10:00|983.7|978.7|982.5|977.5|983.7|978.7|982.3|977.3|37
1703672100000|2023-12-27 10:15:00|982.4|977.4|982.1|977.1|982.5|977.5|981.8|976.8|44
1703672400000|2023-12-27 10:20:00|982|977|980.4|975.4|982.1|977.1|980.4|975.4|40
1703672700000|2023-12-27 10:25:00|977.4|972.4|977.7|972.7|977.9|974.5|976.2|972.4|37
1703673000000|2023-12-27 10:30:00|977.6|972.6|977.7|972.7|977.7|973.7|975.5|971.5|55
1703673300000|2023-12-27 10:35:00|977.6|972.6|976.5|971.5|977.6|972.6|976.5|971.5|34
1703673600000|2023-12-27 10:40:00|976.6|971.6|976.3|971.3|976.6|971.6|975.6|970.6|47
1703673900000|2023-12-27 10:45:00|976.2|971.2|976.5|971.5|976.6|971.6|976.1|971.1|30
1703674200000|2023-12-27 10:50:00|976.4|971.4|977.1|972.1|977.9|972.9|976.4|971.4|51
1703674500000|2023-12-27 10:55:00|977.2|972.2|977.8|972.8|978.2|973.2|977.1|972.1|60
1703674800000|2023-12-27 11:00:00|977.7|972.7|979.4|974.4|979.5|974.5|977.4|972.4|42
1703675100000|2023-12-27 11:05:00|978|973|977.3|972.3|978|973|976.7|971.7|40
1703675400000|2023-12-27 11:10:00|977.2|972.2|977.6|972.6|977.6|972.6|976.7|971.7|25
1703675700000|2023-12-27 11:15:00|977.9|972.9|977.4|972.4|977.9|972.9|977.4|972.4|9
1703676000000|2023-12-27 11:20:00|977.7|972.7|978.7|973.7|979|974|977.5|972.5|31
1703676300000|2023-12-27 11:25:00|978.8|973.8|979.2|974.2|979.3|974.3|978.6|973.6|23
1703676600000|2023-12-27 11:30:00|979.3|974.3|979.4|974.4|979.4|974.4|978.8|973.8|20
1703676900000|2023-12-27 11:35:00|979.3|974.3|979.1|974.1|979.5|974.5|979|974|25
1703677200000|2023-12-27 11:40:00|979|974|979.1|974.1|979.1|974.1|978.9|973.9|8
1703677500000|2023-12-27 11:45:00|979.2|974.2|979|974|979.4|974.4|978.9|973.9|15
1703677800000|2023-12-27 11:50:00|978.9|973.9|979.2|974.2|979.2|974.2|978.9|973.9|14
1703678100000|2023-12-27 11:55:00|979.1|974.1|978.4|973.4|979.1|974.1|978.3|973.3|5
1703678400000|2023-12-27 12:00:00|978.3|973.3|978.3|973.3|978.4|973.4|978|973|20
1703678700000|2023-12-27 12:05:00|978.4|973.4|977.8|972.8|978.4|973.4|977.6|972.6|28
1703679000000|2023-12-27 12:10:00|977.9|972.9|978.2|973.2|978.5|973.5|977.9|972.9|16
1703679300000|2023-12-27 12:15:00|978.1|973.1|979.5|974.5|979.8|974.8|978|973|29
1703679600000|2023-12-27 12:20:00|979.6|974.6|979.1|974.1|980.2|975.2|979|974|24
1703679900000|2023-12-27 12:25:00|979.2|974.2|979.2|974.2|979.5|974.5|978.3|973.3|37
1703680200000|2023-12-27 12:30:00|979.3|974.3|980.8|975.8|980.8|975.8|979.2|974.2|34
1703680500000|2023-12-27 12:35:00|980.9|975.9|981.1|976.1|981.9|976.9|980.9|975.9|30
1703680800000|2023-12-27 12:40:00|981.2|976.2|979.8|974.8|981.3|976.3|979.8|974.8|46
1703681100000|2023-12-27 12:45:00|979.7|974.7|978.6|973.6|980|975|977.9|972.9|37
1703681400000|2023-12-27 12:50:00|978.7|973.7|978|973|978.7|973.7|977.9|972.9|25
1703681700000|2023-12-27 12:55:00|978.1|973.1|979.3|974.3|979.6|974.6|978.1|973.1|45
1703682000000|2023-12-27 13:00:00|979.4|974.4|980.5|975.5|982.1|977.1|977.9|972.9|80
1703682300000|2023-12-27 13:05:00|980.6|975.6|979.7|974.7|981.8|976.8|978.9|973.9|45
1703682600000|2023-12-27 13:10:00|979.9|974.9|980.3|975.3|981.4|976.4|979.4|974.4|62
1703682900000|2023-12-27 13:15:00|980.4|975.4|980.2|975.2|981.3|976.3|980.1|975.1|44
1703683200000|2023-12-27 13:20:00|980.5|975.5|983.5|978.5|983.8|978.8|980.5|975.5|94
1703683500000|2023-12-27 13:25:00|983.7|978.7|985.5|980.5|985.5|980.5|983.5|978.5|85
1703683800000|2023-12-27 13:30:00|985.4|980.4|983.1|978.1|985.7|980.7|982|977|80
1703684100000|2023-12-27 13:35:00|983.4|978.4|980.7|975.7|984.1|979.1|979.8|974.8|85
1703684400000|2023-12-27 13:40:00|980.4|975.4|981.7|976.7|981.7|976.7|979.9|974.9|46
1703684700000|2023-12-27 13:45:00|981.3|976.3|980.2|975.2|982.8|977.8|980.1|975.1|64
1703685000000|2023-12-27 13:50:00|980.1|975.1|979|974|980.5|975.5|978.4|973.4|86
1703685300000|2023-12-27 13:55:00|979.1|974.1|980.2|975.2|980.8|975.8|979.1|974.1|92
1703685600000|2023-12-27 14:00:00|980.4|975.4|980.1|975.1|981.2|976.2|979.2|974.2|84
1703685900000|2023-12-27 14:05:00|979.9|974.9|979.7|974.7|980.1|975.1|978.3|973.3|76
1703686200000|2023-12-27 14:10:00|979.6|974.6|978.1|973.1|979.8|974.8|978.1|973.1|82
1703686500000|2023-12-27 14:15:00|978|973|978.9|973.9|980.1|975.1|977.4|972.4|71
1703686800000|2023-12-27 14:20:00|979.1|974.1|979.2|974.2|980.3|975.3|978.7|973.7|58
1703687100000|2023-12-27 14:25:00|979|974|979.4|974.4|979.6|974.6|978.1|973.1|43
1703687400000|2023-12-27 14:30:00|979.5|974.5|981.3|976.3|981.5|976.5|979.5|974.5|116
1703687700000|2023-12-27 14:35:00|981.2|976.2|981.1|976.1|981.4|976.4|980.8|975.8|54
1703688000000|2023-12-27 14:40:00|981.2|976.2|982.8|977.8|982.9|977.9|980.2|975.2|51
1703688300000|2023-12-27 14:45:00|982.7|977.7|985.9|980.9|986|981|982|977.7|55
1703688600000|2023-12-27 14:50:00|986|981|986.8|981.8|986.8|981.8|985.9|980.9|105
1703688900000|2023-12-27 14:55:00|986.9|981.9|985.7|980.7|986.9|981.9|985.7|980.7|114
1703689200000|2023-12-27 15:00:00|985.8|980.8|986|981|986.6|981.6|985.5|980.5|125
1703689500000|2023-12-27 15:05:00|985.9|980.9|986.9|981.9|986.9|981.9|985.9|980.9|125
1703689800000|2023-12-27 15:10:00|987|982|989.7|984.7|990.8|985.8|986.9|981.9|71
1703690100000|2023-12-27 15:15:00|989.8|984.8|989.6|984.6|991|986|989.4|984.4|61
1703690400000|2023-12-27 15:20:00|989.7|984.7|991.1|986.1|991.4|986.4|989.4|984.4|76
1703690700000|2023-12-27 15:25:00|991.2|986.2|991.7|986.7|992|987|991.2|986.2|48
1703691000000|2023-12-27 15:30:00|991.8|986.8|991.5|986.5|991.8|986.8|991.3|986.3|47
1703691300000|2023-12-27 15:35:00|991.3|986.3|991.6|986.6|992|987|991.3|986.3|59
1703691600000|2023-12-27 15:40:00|991.7|986.7|991.4|986.4|991.9|986.9|990.5|985.5|67
1703691900000|2023-12-27 15:45:00|991.2|986.2|990.8|985.8|991.4|986.4|989.7|984.7|83
1703692200000|2023-12-27 15:50:00|990.9|985.9|993.2|988.2|994|989|990.7|985.7|82
1703692500000|2023-12-27 15:55:00|993.1|988.1|993.5|988.5|993.8|988.8|992.8|987.8|51
1703692800000|2023-12-27 16:00:00|993.6|988.6|993.3|988.3|993.7|988.7|993.2|988.2|50
1703693100000|2023-12-27 16:05:00|993.4|988.4|993.5|988.5|993.9|988.9|993.3|988.3|40
1703693400000|2023-12-27 16:10:00|993.4|988.4|994.2|989.2|994.2|989.2|993.4|988.4|24
1703693700000|2023-12-27 16:15:00|994.9|989.9|995.3|990.3|995.3|990.3|994.9|989.9|5
1703694000000|2023-12-27 16:20:00|995.4|990.4|996.2|991.2|996.4|991.4|995.3|990.3|40
1703694300000|2023-12-27 16:25:00|996.3|991.3|995.8|990.8|997.3|992.3|995.1|990.1|56
1703694600000|2023-12-27 16:30:00|995.9|990.9|996.6|991.6|996.6|991.6|995.1|990.1|64
1703694900000|2023-12-27 16:35:00|996.7|991.7|994.6|989.6|997|992|994.6|989.6|61
1703695200000|2023-12-27 16:40:00|994.7|989.7|995.3|990.3|995.8|990.8|994.7|989.7|82
1703695500000|2023-12-27 16:45:00|995.2|990.2|998.3|993.3|998.3|993.3|995.2|990.2|130
1703695800000|2023-12-27 16:50:00|998.5|993.5|998.6|993.6|999.1|994.1|997.8|992.8|81
1703696100000|2023-12-27 16:55:00|998.5|993.5|998.2|993.2|998.7|993.7|997|992|57
1703696400000|2023-12-27 17:00:00|997.9|992.9|997.7|992.7|998.5|993.5|996.6|991.6|52
1703696700000|2023-12-27 17:05:00|998|993|998.6|993.6|998.6|993.6|997.8|992.8|50
1703697000000|2023-12-27 17:10:00|998.5|993.5|997.6|992.6|998.9|993.9|997.1|992.1|54
1703697300000|2023-12-27 17:15:00|997.4|992.4|998.2|993.2|998.4|993.4|997.4|992.4|45
1703697600000|2023-12-27 17:20:00|997.9|992.9|997.9|992.9|998.7|993.7|997.7|992.7|42
1703697900000|2023-12-27 17:25:00|998.1|993.1|998.3|993.3|999.2|994.2|998|993|32
1703698200000|2023-12-27 17:30:00|998.4|993.4|997.7|992.7|999.1|994.1|997.4|992.4|50
1703698500000|2023-12-27 17:35:00|997.8|992.8|997.8|992.8|998.3|993.3|997.7|992.7|79
1703698800000|2023-12-27 17:40:00|997.7|992.7|997.9|992.9|998.2|993.2|997.5|992.5|44
1703699100000|2023-12-27 17:45:00|998.1|993.1|998|993|998.1|993.1|997.8|992.8|13
1703699400000|2023-12-27 17:50:00|997.8|992.8|998|993|998|993|997.7|992.7|17
1703699700000|2023-12-27 17:55:00|998.1|993.1|1001.5|996.5|1001.5|996.5|998.1|993.1|41
1703700000000|2023-12-27 18:00:00|1001.6|996.6|1001.7|996.7|1002.3|997.3|1001.3|996.3|67
1703700300000|2023-12-27 18:05:00|1001.8|996.8|1000.1|995.1|1001.8|996.8|999.6|994.6|53
1703700600000|2023-12-27 18:10:00|1000|995|1000|995|1000.8|995.8|999.9|994.9|43
1703700900000|2023-12-27 18:15:00|1000.3|995.3|1000.5|995.5|1000.9|995.9|1000.2|995.2|38
1703701200000|2023-12-27 18:20:00|1000.6|995.6|1000.7|995.7|1000.8|995.8|1000.4|995.4|30
1703701500000|2023-12-27 18:25:00|1000.6|995.6|1000.6|995.6|1000.7|995.7|1000.1|995.1|34
1703701800000|2023-12-27 18:30:00|1000.4|995.4|1000.4|995.4|1000.7|995.7|1000.3|995.3|32
1703702100000|2023-12-27 18:35:00|1000.6|995.6|1000.4|995.4|1000.7|995.7|1000.3|995.3|22
1703702400000|2023-12-27 18:40:00|1000.5|995.5|1000.4|995.4|1000.7|995.7|1000.2|995.2|17
1703702700000|2023-12-27 18:45:00|1000.2|995.2|1000.8|995.8|1000.9|995.9|1000.2|995.2|17
1703703000000|2023-12-27 18:50:00|1000.9|995.9|1000.8|995.8|1001.1|996.1|1000.8|995.8|14
1703703300000|2023-12-27 18:55:00|1000.7|995.7|1000.7|995.7|1000.9|995.9|1000.4|995.4|24
1703703600000|2023-12-27 19:00:00|1000.4|995.4|999.7|994.7|1000.6|995.6|999.6|994.6|36
1703703900000|2023-12-27 19:05:00|999.8|994.8|1001|996|1001|996|999.8|994.8|27
1703704200000|2023-12-27 19:10:00|1000.9|995.9|1000.7|995.7|1001.1|996.1|1000.6|995.6|26
1703704500000|2023-12-27 19:15:00|1000.6|995.6|1001.3|996.3|1001.5|996.5|1000.6|995.6|22
1703704800000|2023-12-27 19:20:00|1001.4|996.4|1001.9|996.9|1001.9|996.9|1001.3|996.3|24
1703705100000|2023-12-27 19:25:00|1001.8|996.8|1001.6|996.6|1001.9|996.9|1001.1|996.1|29
1703705400000|2023-12-27 19:30:00|1001.8|996.8|1002.3|997.3|1003.1|998.1|1001.4|996.4|52
1703705700000|2023-12-27 19:35:00|1002.2|997.2|1002.3|997.3|1003|998|1002.2|997.2|34
1703706000000|2023-12-27 19:40:00|1002.2|997.2|1002.6|997.6|1002.6|997.6|1002.1|997.1|22
1703706300000|2023-12-27 19:45:00|1002.4|997.4|1002.6|997.6|1002.7|997.7|1002.4|997.4|13
1703706600000|2023-12-27 19:50:00|1002.7|997.7|1002.8|997.8|1003|998|1002.7|997.7|16
1703706900000|2023-12-27 19:55:00|1002.6|997.6|1003.1|998.1|1003.1|998.1|1002|997|38
1703707200000|2023-12-27 20:00:00|1002.8|997.8|1002.2|997.2|1003.3|998.3|1002.2|997.2|35
1703707500000|2023-12-27 20:05:00|1002.1|997.1|1002.5|997.5|1003|998|1002.1|997.1|31
1703707800000|2023-12-27 20:10:00|1002.4|997.4|1002.1|997.1|1002.8|997.8|1002|997|20
1703708100000|2023-12-27 20:15:00|1002.2|997.2|1002.3|997.3|1002.5|997.5|1002|997|16
1703708400000|2023-12-27 20:20:00|1002.4|997.4|1002.1|997.1|1002.5|997.5|1002.1|997.1|22
1703708700000|2023-12-27 20:25:00|1001.9|996.9|1001.3|996.3|1001.9|996.9|1001.1|996.1|31
1703709000000|2023-12-27 20:30:00|1001.4|996.4|1002.3|997.3|1002.3|997.3|1001.4|996.4|28
1703709300000|2023-12-27 20:35:00|1002.4|997.4|1002.4|997.4|1002.5|997.5|1002|997|19
1703709600000|2023-12-27 20:40:00|1002.5|997.5|1001.9|996.9|1002.7|997.7|1001.9|996.9|23
1703709900000|2023-12-27 20:45:00|1002|997|1002.1|997.1|1002.6|997.6|1002|997|28
1703710200000|2023-12-27 20:50:00|1002|997|1002.1|997.1|1002.4|997.4|1002|997|21
1703710500000|2023-12-27 20:55:00|1002.2|997.2|1002.7|997.7|1002.9|997.9|1001.9|996.9|29
1703710800000|2023-12-27 21:00:00|1002.5|997.5|1002.5|997.5|1002.6|997.6|1002.4|997.4|7
1703711100000|2023-12-27 21:05:00|1002.6|997.6|1002.4|997.4|1002.9|997.9|1002.4|997.4|15
1703711400000|2023-12-27 21:10:00|1002.3|997.3|1002.9|997.9|1002.9|997.9|1002.3|997.3|7
1703711700000|2023-12-27 21:15:00|1002.8|997.8|1003|998|1003.2|998.2|1002.6|997.6|10
1703712000000|2023-12-27 21:20:00|1003.2|998.2|1003.3|998.3|1003.4|998.4|1003.2|998.2|4
1703712300000|2023-12-27 21:25:00|1003.2|998.2|1002.8|997.8|1003.2|998.2|1002.8|997.8|13
1703712600000|2023-12-27 21:30:00|1001.9|996.9|1002.6|997.6|1002.6|997.6|1001.9|996.9|4
1703713200000|2023-12-27 21:40:00|1002.3|997.3|1002.3|997.3|1002.3|997.3|1002.3|997.3|1
1703713500000|2023-12-27 21:45:00|1002.8|997.8|1004.6|995.1|1004.7|998.1|1001.5|995.1|17
1703713800000|2023-12-27 21:50:00|1004.7|995.2|1004.8|995.3|1005|995.5|1004.6|995.1|13
1703714100000|2023-12-27 21:55:00|1004.7|995.2|1004|994.4|1004.7|995.2|1003.6|994.1|19
1703718000000|2023-12-27 23:00:00|1004.1|993.5|1004.2|994.5|1004.2|994.5|1003.9|993.5|13
1703718300000|2023-12-27 23:05:00|1001.8|996.8|1003.3|998.3|1003.5|998.5|1001.8|996.8|28
1703718600000|2023-12-27 23:10:00|1003.2|998.2|1002.5|997.5|1003.2|998.2|1002.5|997.5|12
1703718900000|2023-12-27 23:15:00|1002.6|997.6|1002.7|997.7|1002.7|997.7|1002.5|997.5|10
1703719200000|2023-12-27 23:20:00|1002.6|997.6|1002.4|997.4|1002.7|997.7|1002.4|997.4|5
1703719500000|2023-12-27 23:25:00|1002.1|997.1|1001.9|996.9|1003.3|997.1|1001.9|994.5|6
1703719800000|2023-12-27 23:30:00|1001.8|996.8|1001.6|996.6|1002|997|1001.5|996.5|20
1703720100000|2023-12-27 23:35:00|1001.5|996.5|1001.6|996.6|1001.8|996.8|1001.4|996.4|12
1703720400000|2023-12-27 23:40:00|1001.5|996.5|1001.2|996.2|1001.7|996.7|1001.1|996.1|27
1703720700000|2023-12-27 23:45:00|1001.1|996.1|1001.2|996.2|1001.4|996.4|1000.7|995.7|34
1703721000000|2023-12-27 23:50:00|1001.1|996.1|1000.9|995.9|1001.2|996.2|1000.7|995.7|31
1703721300000|2023-12-27 23:55:00|1001|996|1001.3|996.3|1001.8|996.8|1000.9|995.9|21
1703721600000|2023-12-28 00:00:00|1001.5|996.5|1002|997|1002.3|997.3|1001.5|996.5|26
1703721900000|2023-12-28 00:05:00|1001.9|996.9|1001.7|996.7|1002.1|997.1|1001.7|996.7|18
1703722200000|2023-12-28 00:10:00|1001.6|996.6|1001.1|996.1|1001.6|996.6|1000.7|995.7|31
1703722500000|2023-12-28 00:15:00|1001|996|1001.3|996.3|1001.6|996.6|1000.8|995.8|25
1703722800000|2023-12-28 00:20:00|1001.2|996.2|1001.2|996.2|1001.4|996.4|1000.7|995.7|20
1703723100000|2023-12-28 00:25:00|1001.1|996.1|1000.9|995.9|1001.3|996.3|1000.8|995.8|16
1703723400000|2023-12-28 00:30:00|1001.2|996.2|1002|997|1002.2|997.2|1001.2|996.2|24
1703723700000|2023-12-28 00:35:00|1001.9|996.9|1001.9|996.9|1002.1|997.1|1001.6|996.6|14
1703724000000|2023-12-28 00:40:00|1001.8|996.8|1001.8|996.8|1002|997|1001.8|996.8|5
1703724300000|2023-12-28 00:45:00|1001.9|996.9|1001.7|996.7|1001.9|996.9|1001.7|996.7|5
1703724600000|2023-12-28 00:50:00|1001.8|996.8|1001.1|996.1|1001.9|996.9|1001.1|996.1|22
1703724900000|2023-12-28 00:55:00|1001.2|996.2|1001.3|996.3|1001.5|996.5|1000.8|995.8|19
1703725200000|2023-12-28 01:00:00|1001.4|996.4|1002.4|997.4|1002.7|997.7|1001|996|44
1703725500000|2023-12-28 01:05:00|1002.2|997.2|1001.7|996.7|1002.5|997.5|1001.6|996.6|35
1703725800000|2023-12-28 01:10:00|1001.9|996.9|1001.6|996.6|1001.9|996.9|1001.6|996.6|12
1703726100000|2023-12-28 01:15:00|1001.7|996.7|1001.7|996.7|1001.8|996.8|1001.7|996.7|5
1703726400000|2023-12-28 01:20:00|1001.6|996.6|1001.7|996.7|1001.8|996.8|1001.6|996.6|16
1703727600000|2023-12-28 01:40:00|1003.1|998.1|1003|998|1003.1|998.1|1003|998|6
1703727900000|2023-12-28 01:45:00|1003.1|998.1|1002.8|997.8|1003.1|999.3|1001|997.7|22
1703728200000|2023-12-28 01:50:00|1002.9|997.9|1003.6|998.6|1003.6|998.6|1002.8|997.8|34
1703728500000|2023-12-28 01:55:00|1003.7|998.7|1003.3|998.3|1003.7|998.7|1003.2|998.2|17
1703728800000|2023-12-28 02:00:00|1003.4|998.4|1003.4|998.4|1003.4|998.4|1003.4|998.4|1
1703729700000|2023-12-28 02:15:00|1004.6|999.6|1004.3|999.3|1004.6|999.6|1004.2|999.2|8
1703730000000|2023-12-28 02:20:00|1004.4|999.4|1004.7|999.7|1004.7|999.7|1004.1|999.1|26
1703730300000|2023-12-28 02:25:00|1004.6|999.6|1004.5|999.5|1004.6|999.6|1004.2|999.2|18
1703730600000|2023-12-28 02:30:00|1004.4|999.4|1004.4|999.4|1004.4|999.4|1004.3|999.3|9
1703732700000|2023-12-28 03:05:00|1003.8|998.8|1003.9|998.9|1003.9|998.9|1003.6|998.6|16
1703733000000|2023-12-28 03:10:00|1003.8|998.8|1003.9|998.9|1003.9|998.9|1003.7|998.7|12
1703733300000|2023-12-28 03:15:00|1003.8|998.8|1003.7|998.7|1003.9|998.9|1003.7|998.7|16
1703733600000|2023-12-28 03:20:00|1003.8|998.8|1003.8|998.8|1003.9|998.9|1003.7|998.7|15
1703738700000|2023-12-28 04:45:00|1002.8|997.8|1003.1|998.1|1003.1|998.1|1002.7|997.7|19
1703739000000|2023-12-28 04:50:00|1002.9|997.9|1002.9|997.9|1003.1|998.1|1002.9|997.9|7
1703739300000|2023-12-28 04:55:00|1003|998|1002.8|997.8|1003|998|1002.7|997.7|14
1703739600000|2023-12-28 05:00:00|1002.9|997.9|1003.2|998.2|1003.2|998.2|1002.8|997.8|18
1703739900000|2023-12-28 05:05:00|1003.1|998.1|1003.3|998.3|1003.5|998.5|1003.1|998.1|31
1703740200000|2023-12-28 05:10:00|1003.4|998.4|1003.5|998.5|1003.5|998.5|1003.4|998.4|24
1703740500000|2023-12-28 05:15:00|1003.4|998.4|1003.4|998.4|1003.4|998.4|1003.4|998.4|1
1703744400000|2023-12-28 06:20:00|1002|997|1002|997|1002.1|997.1|1001.7|996.7|13
1703744700000|2023-12-28 06:25:00|1001.9|996.9|1001.8|996.8|1002.1|997.1|1001.7|996.7|25
1703745000000|2023-12-28 06:30:00|1001.7|996.7|1002.5|997.5|1002.6|997.6|1001.7|996.7|41
1703745300000|2023-12-28 06:35:00|1002.4|997.4|1002.7|997.7|1002.9|997.9|1002.2|997.2|49
1703745600000|2023-12-28 06:40:00|1002.8|997.8|1002.5|997.5|1002.9|997.9|1002.4|997.4|29
1703745900000|2023-12-28 06:45:00|1002.6|997.6|1003|998|1003|998|1002.5|997.5|13
1703746200000|2023-12-28 06:50:00|1002.9|997.9|1003.5|998.5|1003.7|998.7|1002.9|997.9|22
1703746500000|2023-12-28 06:55:00|1003.4|998.4|1003.1|998.1|1003.5|998.5|1003|998|30
1703746800000|2023-12-28 07:00:00|1003.2|998.2|1003.4|998.4|1003.8|998.8|1003.2|998.2|36
1703747100000|2023-12-28 07:05:00|1003.3|998.3|1003.8|998.8|1004.3|999.3|1003.2|998.2|61
1703747400000|2023-12-28 07:10:00|1003.9|998.9|1004.5|999.5|1004.7|999.7|1003.9|998.9|27
1703747700000|2023-12-28 07:15:00|1004.4|999.4|1004.4|999.4|1004.5|999.5|1004.1|999.1|16
1703748000000|2023-12-28 07:20:00|1004.5|999.5|1004.1|999.1|1004.6|999.6|1004|999|17
1703748300000|2023-12-28 07:25:00|1004.2|999.2|1004.4|999.4|1004.4|999.4|1004|999|18
1703748600000|2023-12-28 07:30:00|1004.5|999.5|1005.5|1000.5|1005.8|1002.3|1003.9|999.5|24
1703748900000|2023-12-28 07:35:00|1005.3|1000.3|1005.4|1000.4|1005.7|1000.7|1005.2|1000.2|16
1703749200000|2023-12-28 07:40:00|1005.3|1000.3|1005.6|1000.6|1006|1001|1005.3|1000.3|14
1703749500000|2023-12-28 07:45:00|1005.7|1000.7|1004.9|999.9|1005.7|1000.7|1004.6|999.6|38
1703749800000|2023-12-28 07:50:00|1005|1000|1005.5|1000.5|1005.6|1000.6|1004.4|999.4|40
1703750100000|2023-12-28 07:55:00|1005.6|1000.6|1006.9|1001.9|1007|1002|1005.5|1000.5|69
1703750400000|2023-12-28 08:00:00|1007|1002|1007.6|1002.6|1007.6|1004.7|1006|1002|41
1703750700000|2023-12-28 08:05:00|1006.1|1004.3|1007.3|1002.3|1007.6|1004.6|1006|1002.3|22
1703751000000|2023-12-28 08:10:00|1007.4|1002.4|1005.9|1000.9|1007.6|1004.4|1005.7|1000.7|34
1703751300000|2023-12-28 08:15:00|1005.7|1000.7|1005.1|1000.1|1005.7|1000.7|1005|1000|20
1703751600000|2023-12-28 08:20:00|1005.2|1000.2|1004.8|999.8|1005.4|1000.4|1004.7|999.7|23
1703751900000|2023-12-28 08:25:00|1004.9|999.9|1004.8|999.8|1005.2|1000.2|1004.7|999.7|20
1703752200000|2023-12-28 08:30:00|1004.7|999.7|1002.7|997.7|1004.7|999.7|1002.5|997.5|30
1703752500000|2023-12-28 08:35:00|1002.5|997.5|1002.5|997.5|1003|998|1002.5|997.5|29
1703752800000|2023-12-28 08:40:00|1002.4|997.4|1002.9|997.9|1002.9|997.9|1002.4|997.4|14
1703753100000|2023-12-28 08:45:00|1003|998|1001.4|996.4|1003.1|998.1|1001.4|996.4|14
1703753400000|2023-12-28 08:50:00|1001.3|996.3|1001.5|996.5|1001.8|996.8|1001.2|996.2|25
1703753700000|2023-12-28 08:55:00|1001.6|996.6|1002.4|997.4|1002.4|997.4|1001.6|996.6|17
1703754000000|2023-12-28 09:00:00|1002.3|997.3|1000.8|995.8|1002.8|997.8|1000.8|995.8|52
1703754300000|2023-12-28 09:05:00|1000.9|995.9|999.4|994.4|1000.9|995.9|999.4|994.4|90
1703754600000|2023-12-28 09:10:00|999.3|994.3|999.5|994.5|1000|995|999|994|69
1703754900000|2023-12-28 09:15:00|999.4|994.4|999|994|999.7|994.7|998.9|993.9|62
1703755200000|2023-12-28 09:20:00|998.9|993.9|998.2|993.2|998.9|993.9|998.1|993.1|69
1703755500000|2023-12-28 09:25:00|998.3|993.3|999.4|994.4|999.7|994.7|998.3|993.3|54
1703755800000|2023-12-28 09:30:00|999.5|994.5|999.1|994.1|999.6|994.6|998.8|993.8|45
1703756100000|2023-12-28 09:35:00|999|994|999.2|997.4|1000.6|997.5|999|994|45
1703756400000|2023-12-28 09:40:00|999.1|997.3|999|997.2|1000.5|997.5|999|995.4|33
1703756700000|2023-12-28 09:45:00|999.1|997.3|1000.4|995.4|1000.4|997.4|999|995.1|15
1703757000000|2023-12-28 09:50:00|1002.3|997.3|1002.5|997.5|1002.5|997.5|1002.2|997.2|7
1703757300000|2023-12-28 09:55:00|1002.8|997.8|1002.7|997.7|1003|999.7|1001.5|997.7|15
1703757600000|2023-12-28 10:00:00|1002.8|997.8|1002.5|997.5|1002.9|997.9|1002.3|997.3|18
1703757900000|2023-12-28 10:05:00|1002.6|997.6|1001.9|996.9|1002.7|997.7|1001.9|996.9|23
1703758200000|2023-12-28 10:10:00|1001.8|996.8|1000.4|995.4|1001.8|996.8|1000.2|995.2|15
1703758500000|2023-12-28 10:15:00|1000.5|995.5|1000.5|995.5|1000.9|995.9|1000.5|995.5|15
1703758800000|2023-12-28 10:20:00|1000.4|995.4|1000.9|995.9|1001.1|996.1|1000.2|995.2|17
1703759100000|2023-12-28 10:25:00|1001|996|1000.7|995.7|1001.1|996.1|1000.7|995.7|5
1703760000000|2023-12-28 10:40:00|998.3|993.3|998.1|993.1|998.5|993.5|997.6|992.6|30
1703760300000|2023-12-28 10:45:00|998.2|993.2|998.2|993.2|998.3|993.3|997.8|992.8|34
1703760600000|2023-12-28 10:50:00|998.3|993.3|998.3|993.3|998.7|993.7|998.1|993.1|28
1703760900000|2023-12-28 10:55:00|998.4|993.4|997.2|995.4|998.8|995.6|997.2|993.4|15
1703761500000|2023-12-28 11:05:00|1001.3|996.3|1001.3|996.3|1001.4|996.4|1001.3|996.3|3
1703761800000|2023-12-28 11:10:00|1001.4|996.4|1001.8|996.8|1001.9|998.7|1000.5|996.3|23
1703762100000|2023-12-28 11:15:00|1002|997|1001.4|996.4|1002|997|1001.4|996.4|13
1703762400000|2023-12-28 11:20:00|1001.5|996.5|1001.2|996.2|1001.5|996.5|1000.9|995.9|16
1703762700000|2023-12-28 11:25:00|1001|996|1000.1|995.1|1001.4|996.4|1000.1|995.1|20
1703763000000|2023-12-28 11:30:00|1000.2|995.2|999.8|994.8|1000.2|995.2|999.6|994.6|18
1703763300000|2023-12-28 11:35:00|999.7|994.7|1000|995|1000.1|995.1|999.7|994.7|19
1703763600000|2023-12-28 11:40:00|1000.1|995.1|1000.1|995.1|1000.2|995.2|999.7|994.7|21
1703763900000|2023-12-28 11:45:00|1000.2|995.2|999.8|994.8|1000.2|995.2|999.5|994.5|20
1703764200000|2023-12-28 11:50:00|999.7|994.7|998.9|993.9|1000.2|995.2|998.9|993.9|24
1703764500000|2023-12-28 11:55:00|999|994|999.9|994.9|1000.4|995.4|998.6|993.6|31
1703764800000|2023-12-28 12:00:00|999.8|994.8|999.8|994.8|1000.2|995.2|999.5|994.5|29
1703765100000|2023-12-28 12:05:00|999.6|994.6|1001|996|1001.6|996.6|999.2|994.2|37
1703765400000|2023-12-28 12:10:00|1000.8|995.8|999.9|994.9|1001|996|999.2|994.2|38
1703765700000|2023-12-28 12:15:00|1000|995|1000.2|995.2|1001.2|996.2|1000|995|25
1703766000000|2023-12-28 12:20:00|1000.4|995.4|1000.5|995.5|1000.7|995.7|998.9|993.9|43
1703766300000|2023-12-28 12:25:00|1000.6|995.6|1001.6|996.6|1001.7|996.7|1000.5|995.5|19
1703766600000|2023-12-28 12:30:00|1001.7|996.7|1003.3|998.3|1003.3|998.3|1001.5|996.5|34
1703766900000|2023-12-28 12:35:00|1003.4|998.4|1002.6|997.6|1003.5|998.5|1002.5|997.5|38
1703767200000|2023-12-28 12:40:00|1002.8|997.8|1002.7|997.7|1003.3|998.3|1002.5|997.5|28
1703767500000|2023-12-28 12:45:00|1003|998|1003.1|998.1|1003.4|998.4|1002.7|997.7|26
1703767800000|2023-12-28 12:50:00|1003.2|998.2|1003.2|998.2|1003.4|998.4|1002.1|997.1|30
1703768100000|2023-12-28 12:55:00|1002.8|997.8|1002.3|997.3|1003.2|998.2|1001.9|996.9|34
1703768400000|2023-12-28 13:00:00|1002.8|997.8|1005.2|1000.2|1005.4|1000.4|1002.8|997.8|51
1703768700000|2023-12-28 13:05:00|1005.1|1000.1|1002.6|997.6|1005.1|1000.1|1002.5|997.5|63
1703769000000|2023-12-28 13:10:00|1002.7|997.7|999.2|994.2|1002.7|997.7|998.7|993.7|69
1703769300000|2023-12-28 13:15:00|999.1|994.1|996.5|991.5|999.3|994.3|996|991|95
1703769600000|2023-12-28 13:20:00|997.1|992.1|1000.4|995.4|1001.6|996.6|996.9|991.9|86
1703769900000|2023-12-28 13:25:00|1000.8|995.8|999.8|994.8|1000.9|995.9|999.1|994.1|70
1703770200000|2023-12-28 13:30:00|1000.3|995.3|1000.2|995.2|1001.7|996.7|999.5|994.5|110
1703770500000|2023-12-28 13:35:00|1000.3|995.3|1000.2|995.2|1000.9|995.9|999.3|994.3|76
1703770800000|2023-12-28 13:40:00|1000|995|1000.6|995.6|1000.6|995.6|999.4|994.4|78
1703771100000|2023-12-28 13:45:00|1000.5|995.5|1000.3|995.3|1001.1|996.1|999.8|994.8|66
1703771400000|2023-12-28 13:50:00|1000.1|995.1|1003.8|998.8|1004|999|999.5|994.5|106
1703771700000|2023-12-28 13:55:00|1003.9|998.9|1003|998|1004.1|999.1|1002.7|997.7|101
1703772000000|2023-12-28 14:00:00|1003.2|998.2|1003.2|998.2|1004|999|1002.4|997.4|113
1703772300000|2023-12-28 14:05:00|1003.3|998.3|1003.2|998.2|1003.7|998.7|1002.7|997.7|86
1703772600000|2023-12-28 14:10:00|1003.1|998.1|1003.3|998.3|1003.7|998.7|1002.6|997.6|87
1703772900000|2023-12-28 14:15:00|1003.5|998.5|1004.1|999.1|1004.4|999.4|1002.8|997.8|66
1703773200000|2023-12-28 14:20:00|1004.2|999.2|1004.9|999.9|1005.8|1000.8|1004.2|999.2|69
1703773500000|2023-12-28 14:25:00|1005|1000|1005.2|1000.2|1005.6|1000.6|1004.8|999.8|52
1703773800000|2023-12-28 14:30:00|1005.1|1000.1|1005.6|1000.6|1006.3|1001.3|1004.5|999.5|81
1703774100000|2023-12-28 14:35:00|1005.5|1000.5|1005.4|1000.4|1005.8|1000.8|1005.1|1000.1|56
1703774400000|2023-12-28 14:40:00|1005.5|1000.5|1006|1001|1006.9|1001.9|1005.4|1000.4|72
1703774700000|2023-12-28 14:45:00|1006.2|1001.2|1009.3|1004.3|1009.6|1004.6|1006|1001|96
1703775000000|2023-12-28 14:50:00|1009.5|1004.5|1010.7|1005.7|1012.3|1007.3|1009.5|1004.5|74
1703775300000|2023-12-28 14:55:00|1010.8|1005.8|1011.6|1006.6|1012.4|1007.4|1010|1005|93
1703775600000|2023-12-28 15:00:00|1011.8|1006.8|1011.6|1009.8|1013|1010.1|1011.3|1006.8|64
1703775900000|2023-12-28 15:05:00|1011.5|1009.7|1013.8|1008.8|1013.9|1010.7|1011.4|1007.9|49
1703776200000|2023-12-28 15:10:00|1013.7|1008.7|1013.1|1008.1|1013.8|1010.1|1011.8|1008|42
1703776500000|2023-12-28 15:15:00|1013|1008|1013.3|1008.3|1013.4|1010.1|1011.8|1007.7|25
1703776800000|2023-12-28 15:20:00|1013.4|1008.4|1016.1|1011.1|1016.3|1012.9|1011.8|1008.2|62
1703777100000|2023-12-28 15:25:00|1016|1011|1016.9|1011.9|1017|1013.7|1014.7|1011|64
1703777400000|2023-12-28 15:30:00|1016.8|1011.8|1015|1010|1016.8|1011.8|1015|1010|74
1703777700000|2023-12-28 15:35:00|1014.9|1009.9|1013.5|1008.5|1015.1|1010.1|1012.9|1007.9|44
1703778000000|2023-12-28 15:40:00|1013.6|1008.6|1012.6|1007.6|1014|1009|1012.6|1007.6|43
1703778300000|2023-12-28 15:45:00|1012.5|1007.5|1010|1005|1012.5|1007.5|1009.7|1004.7|68
1703778600000|2023-12-28 15:50:00|1009.9|1004.9|1009.6|1004.6|1010.2|1005.2|1008.4|1003.4|55
1703778900000|2023-12-28 15:55:00|1009.7|1004.7|1009.2|1007.4|1010.3|1007.4|1008.5|1003.5|71
1703779200000|2023-12-28 16:00:00|1009.3|1007.5|1010.1|1005.1|1010.2|1007.8|1008.7|1004.9|53
1703779500000|2023-12-28 16:05:00|1010|1005|1010|1005|1010.3|1006.9|1008.7|1004.6|40
1703779800000|2023-12-28 16:10:00|1009.9|1004.9|1009.6|1004.6|1010.2|1007|1008.7|1004.4|60
1703780100000|2023-12-28 16:15:00|1009.5|1004.5|1008.5|1003.5|1009.5|1004.5|1008.4|1003.4|46
1703780400000|2023-12-28 16:20:00|1008.3|1003.3|1008.1|1003.1|1009.3|1004.3|1008|1003|33
1703780700000|2023-12-28 16:25:00|1008.2|1003.2|1009.4|1004.4|1009.9|1004.9|1007.9|1002.9|43
1703781000000|2023-12-28 16:30:00|1009.5|1004.5|1010.8|1005.8|1011.3|1006.3|1009.5|1004.5|35
1703781300000|2023-12-28 16:35:00|1010.7|1005.7|1010.2|1005.2|1011.1|1006.1|1010.1|1005.1|29
1703781600000|2023-12-28 16:40:00|1010.1|1005.1|1009.3|1004.3|1010.2|1005.2|1008.4|1003.4|34
1703781900000|2023-12-28 16:45:00|1009.2|1004.2|1009.6|1004.6|1009.7|1004.7|1008.5|1003.5|49
1703782200000|2023-12-28 16:50:00|1009.7|1004.7|1009.5|1004.5|1010.4|1005.4|1009.3|1004.3|33
1703782500000|2023-12-28 16:55:00|1009.4|1004.4|1009.6|1004.6|1010.7|1005.7|1009.4|1004.4|52
1703782800000|2023-12-28 17:00:00|1009.5|1004.5|1010.8|1005.8|1011|1006|1009.5|1004.5|39
1703783100000|2023-12-28 17:05:00|1010.7|1005.7|1010.5|1005.5|1010.7|1005.7|1010.3|1005.3|33
1703783400000|2023-12-28 17:10:00|1010.6|1005.6|1011.1|1006.1|1011.3|1006.3|1010.6|1005.6|26
1703783700000|2023-12-28 17:15:00|1011.2|1006.2|1011.2|1006.2|1011.4|1006.4|1011|1006|26
1703786100000|2023-12-28 17:55:00|1011.8|1006.8|1011.9|1006.9|1012|1007|1011.7|1006.7|13
1703786400000|2023-12-28 18:00:00|1012|1007|1011.3|1006.3|1012|1007|1010.6|1005.6|75
1703786700000|2023-12-28 18:05:00|1011.2|1006.2|1011|1006|1011.2|1006.2|1010.6|1005.6|35
1703787000000|2023-12-28 18:10:00|1011.1|1006.1|1011|1006|1011.2|1006.2|1010.7|1005.7|12
1703787300000|2023-12-28 18:15:00|1009|1004|1009.5|1004.5|1009.5|1004.5|1009|1004|13
1703787600000|2023-12-28 18:20:00|1009.6|1004.6|1009.6|1004.6|1009.7|1004.7|1009.3|1004.3|17
1703787900000|2023-12-28 18:25:00|1009.5|1004.5|1009.6|1004.6|1009.6|1004.6|1009.2|1004.2|18
1703788200000|2023-12-28 18:30:00|1009.5|1004.5|1009.4|1004.4|1009.5|1004.5|1009.4|1004.4|4
1703792100000|2023-12-28 19:35:00|1008.1|1003.1|1008|1003|1008.2|1003.2|1007.9|1002.9|6
1703792400000|2023-12-28 19:40:00|1008.1|1003.1|1008.3|1003.3|1008.3|1003.3|1007.9|1002.9|17
1703792700000|2023-12-28 19:45:00|1008.2|1003.2|1008.3|1003.3|1008.4|1003.4|1008|1003|16
1703793000000|2023-12-28 19:50:00|1008.2|1003.2|1008.4|1003.4|1008.4|1003.4|1008.1|1003.1|7
1703793300000|2023-12-28 19:55:00|1008.3|1003.3|1008.2|1003.2|1008.4|1003.4|1008.2|1003.2|6
1703797800000|2023-12-28 21:10:00|1009.6|1004.6|1009.8|1004.8|1009.9|1004.9|1009.6|1004.6|14
1703798100000|2023-12-28 21:15:00|1009.9|1004.9|1009.9|1004.9|1010|1005|1009.8|1004.8|9
1703798400000|2023-12-28 21:20:00|1009.8|1004.8|1009.8|1004.8|1009.9|1004.9|1009.7|1004.7|12
1703798700000|2023-12-28 21:25:00|1009.9|1004.9|1009.7|1004.7|1009.9|1004.9|1009.6|1004.6|24
1703799000000|2023-12-28 21:30:00|1012.7|1003.1|1012.9|1003.3|1012.9|1003.3|1012.5|1002.9|16
1703799300000|2023-12-28 21:35:00|1012.7|1003.1|1012.7|1003.2|1012.9|1003.3|1012.2|1002.7|24
1703799600000|2023-12-28 21:40:00|1012.5|1003|1012.6|1003.1|1012.7|1003.2|1012.5|1003|10
1703799900000|2023-12-28 21:45:00|1012.8|1003.2|1012.3|1002.8|1012.8|1003.2|1012.1|1002.6|13
1703800200000|2023-12-28 21:50:00|1012.4|1003.1|1012.6|1003|1012.6|1003.1|1012.4|1002.9|8
1703800500000|2023-12-28 21:55:00|1012.7|1003.1|1008.6|1003.6|1012.7|1004.3|1008.6|1002.7|21
1703804400000|2023-12-28 23:00:00|1010.7|1001.4|1008.4|1003.4|1010.7|1003.7|1008.4|1001.4|28
1703804700000|2023-12-28 23:05:00|1009.5|1004.5|1009.4|1004.4|1009.5|1004.5|1009.2|1004.2|17
1703805000000|2023-12-28 23:10:00|1009.3|1004.3|1008.3|1003.3|1009.4|1004.4|1008|1003|15
1703805300000|2023-12-28 23:15:00|1008.6|1003.6|1008|1003|1008.6|1003.6|1008|1003|8
1703805600000|2023-12-28 23:20:00|1007.9|1002.9|1008.1|1003.1|1008.1|1003.1|1007.9|1002.9|5
1703805900000|2023-12-28 23:25:00|1008|1003|1008|1003|1008.1|1003.1|1008|1003|5
1703806200000|2023-12-28 23:30:00|1007.9|1002.9|1007.4|1002.4|1007.9|1003.1|1004.9|1001.1|19
1703806500000|2023-12-28 23:35:00|1007.3|1002.3|1007.1|1002.1|1007.8|1002.8|1007.1|1002.1|18
1703806800000|2023-12-28 23:40:00|1007.2|1002.2|1007.5|1002.5|1007.5|1002.5|1007.1|1002.1|7
1703807100000|2023-12-28 23:45:00|1007.3|1002.3|1007.2|1002.2|1007.8|1002.8|1007.1|1002.1|22
1703807400000|2023-12-28 23:50:00|1007.3|1002.3|1007.3|1002.3|1007.5|1002.5|1007.2|1002.2|16
1703807700000|2023-12-28 23:55:00|1007.4|1002.4|1007.3|1002.3|1007.6|1002.6|1007.2|1002.2|8
1703808000000|2023-12-29 00:00:00|1007.2|1002.2|1007.5|1002.5|1007.7|1002.7|1007.2|1002.2|19
1703808300000|2023-12-29 00:05:00|1007.4|1002.4|1006.1|1001.1|1007.4|1003.6|1005.3|1001.1|15
1703808600000|2023-12-29 00:10:00|1006.2|1001.2|1006|1001|1006.2|1001.2|1005.9|1000.9|11
1703808900000|2023-12-29 00:15:00|1005.9|1000.9|1005.9|1000.9|1005.9|1000.9|1005.6|1000.6|16
1703809200000|2023-12-29 00:20:00|1006|1001|1006.4|1001.4|1006.5|1001.5|1006|1001|11
1703811600000|2023-12-29 01:00:00|1003.3|1001.5|1002.8|1001|1005|1001.7|1002.8|999.5|27
1703811900000|2023-12-29 01:05:00|1002.7|1000.9|1004.8|999.8|1005.5|1001.2|1002.7|998.8|58
1703812200000|2023-12-29 01:10:00|1004.5|999.5|1005.5|1000.5|1005.5|1001.3|1002.9|998.8|77
1703812500000|2023-12-29 01:15:00|1005.7|1000.7|1006.1|1001.1|1007|1002|1004.7|999.7|165
1703812800000|2023-12-29 01:20:00|1006.7|1001.7|1005.8|1000.8|1007|1002|1005.6|1000.6|90
1703813100000|2023-12-29 01:25:00|1006.5|1001.5|1007.5|1002.5|1008|1003|1005.9|1000.9|85
1703813400000|2023-12-29 01:30:00|1006.9|1001.9|1007.3|1002.3|1008.5|1003.5|1006.9|1001.9|69
1703813700000|2023-12-29 01:35:00|1007.8|1002.8|1009.2|1004.2|1010|1005|1007.3|1002.3|88
1703814000000|2023-12-29 01:40:00|1009.8|1004.8|1009.2|1004.2|1010.2|1005.2|1008.3|1003.3|106
1703814300000|2023-12-29 01:45:00|1009.7|1004.7|1009|1004|1009.9|1004.9|1008.9|1003.9|64
1703814600000|2023-12-29 01:50:00|1009.6|1004.6|1008.5|1003.5|1009.7|1004.7|1008.5|1003.5|63
1703814900000|2023-12-29 01:55:00|1008.9|1003.9|1008.8|1003.8|1009.7|1004.7|1008.1|1003.1|57
1703815200000|2023-12-29 02:00:00|1008.2|1003.2|1008.8|1003.8|1009.7|1004.7|1008|1003|84
1703815500000|2023-12-29 02:05:00|1009.4|1004.4|1008.8|1003.8|1009.6|1004.6|1008.1|1003.1|50
1703815800000|2023-12-29 02:10:00|1008.2|1003.2|1008.2|1003.2|1009.1|1004.1|1007.7|1002.7|104
1703816100000|2023-12-29 02:15:00|1008.7|1003.7|1008.2|1003.2|1009.1|1004.1|1007.8|1002.8|45
1703816400000|2023-12-29 02:20:00|1008.8|1003.8|1008.9|1003.9|1009.3|1004.3|1008.2|1003.2|72
1703816700000|2023-12-29 02:25:00|1008.8|1003.8|1008.6|1003.6|1009.1|1004.1|1008.4|1003.4|57
1703817000000|2023-12-29 02:30:00|1008.5|1003.5|1007.5|1002.5|1008.7|1003.7|1007.3|1002.3|86
1703817300000|2023-12-29 02:35:00|1007.7|1002.7|1008|1003|1008.4|1003.4|1007.5|1002.5|62
1703817600000|2023-12-29 02:40:00|1007.9|1002.9|1007.9|1002.9|1008.3|1003.3|1007.6|1002.6|59
1703817900000|2023-12-29 02:45:00|1007.8|1002.8|1008.8|1003.8|1008.8|1003.8|1007.8|1002.8|31
1703818200000|2023-12-29 02:50:00|1008.9|1003.9|1008.8|1003.8|1009|1004|1008.6|1003.6|32
1703818500000|2023-12-29 02:55:00|1008.9|1003.9|1008.6|1003.6|1008.9|1003.9|1008.3|1003.3|35
1703818800000|2023-12-29 03:00:00|1008.7|1003.7|1008.8|1003.8|1008.9|1003.9|1008.6|1003.6|32
1703819100000|2023-12-29 03:05:00|1008.9|1003.9|1010|1005|1010.1|1005.1|1008.8|1003.8|41
1703819400000|2023-12-29 03:10:00|1010.1|1005.1|1009.6|1004.6|1010.4|1005.4|1009.6|1004.6|47
1703819700000|2023-12-29 03:15:00|1009.7|1004.7|1009.4|1004.4|1010|1005|1009.3|1004.3|27
1703820000000|2023-12-29 03:20:00|1009.3|1004.3|1008.8|1003.8|1009.4|1004.4|1008.7|1003.7|26
1703820300000|2023-12-29 03:25:00|1008.9|1003.9|1009.3|1004.3|1009.7|1004.7|1008.8|1003.8|38
1703820600000|2023-12-29 03:30:00|1009.4|1004.4|1009.8|1004.8|1009.9|1004.9|1009.3|1004.3|42
1703820900000|2023-12-29 03:35:00|1009.9|1004.9|1009.8|1004.8|1010.1|1005.1|1009.8|1004.8|12
1703821200000|2023-12-29 03:40:00|1009.9|1004.9|1009.8|1004.8|1010|1005|1009.5|1004.5|27
1703821500000|2023-12-29 03:45:00|1009.7|1004.7|1009.5|1004.5|1009.8|1004.8|1009.5|1004.5|27
1703821800000|2023-12-29 03:50:00|1009.6|1004.6|1008.7|1003.7|1009.7|1004.7|1008.5|1003.5|54
1703822100000|2023-12-29 03:55:00|1008.6|1003.6|1008.9|1003.9|1009.2|1004.2|1008.6|1003.6|43
1703822400000|2023-12-29 04:00:00|1008.8|1003.8|1009|1004|1009.2|1004.2|1008.7|1003.7|36
1703822700000|2023-12-29 04:05:00|1009.2|1004.2|1009.8|1004.8|1010.1|1005.1|1009.2|1004.2|32
1703823000000|2023-12-29 04:10:00|1009.9|1004.9|1009.2|1004.2|1009.9|1004.9|1009.2|1004.2|15
1703823300000|2023-12-29 04:15:00|1009.3|1004.3|1009.3|1004.3|1009.4|1004.4|1009.3|1004.3|5
1703823600000|2023-12-29 04:20:00|1009.2|1004.2|1008.3|1003.3|1009.2|1004.2|1008.3|1003.3|31
1703823900000|2023-12-29 04:25:00|1008.4|1003.4|1008.5|1003.5|1008.7|1003.7|1008.4|1003.4|14
1703824200000|2023-12-29 04:30:00|1008.6|1003.6|1008.9|1003.9|1008.9|1003.9|1008.5|1003.5|16
1703824500000|2023-12-29 04:35:00|1009|1004|1008.9|1003.9|1009.2|1004.2|1008.8|1003.8|20
1703824800000|2023-12-29 04:40:00|1008.7|1003.7|1008.9|1003.9|1009.1|1004.1|1008.7|1003.7|20
1703825100000|2023-12-29 04:45:00|1008.7|1003.7|1009.5|1004.5|1009.6|1004.6|1008.7|1003.7|21
1703825400000|2023-12-29 04:50:00|1009.6|1004.6|1009.6|1004.6|1009.8|1004.8|1009.3|1004.3|53
1703825700000|2023-12-29 04:55:00|1009.7|1004.7|1009.9|1004.9|1010.1|1005.1|1009.5|1004.5|34
1703826000000|2023-12-29 05:00:00|1009.8|1004.8|1009.7|1004.7|1009.9|1004.9|1009.3|1004.3|22
1703826300000|2023-12-29 05:05:00|1009.8|1004.8|1009.6|1004.6|1009.9|1004.9|1009.4|1004.4|29
1703826600000|2023-12-29 05:10:00|1009.4|1004.4|1009.6|1004.6|1009.8|1004.8|1009.4|1004.4|28
1703826900000|2023-12-29 05:15:00|1009.7|1004.7|1009.9|1004.9|1009.9|1004.9|1009.6|1004.6|11
1703827200000|2023-12-29 05:20:00|1009.8|1004.8|1009.8|1004.8|1010|1005|1009.7|1004.7|18
1703827500000|2023-12-29 05:25:00|1009.9|1004.9|1009.8|1004.8|1010.3|1005.3|1009.6|1004.6|27
1703827800000|2023-12-29 05:30:00|1009.9|1004.9|1009.9|1004.9|1010.3|1005.3|1009.7|1004.7|54
1703828100000|2023-12-29 05:35:00|1010|1005|1010|1005|1010.2|1005.2|1009.7|1004.7|23
1703828400000|2023-12-29 05:40:00|1009.9|1004.9|1009.8|1004.8|1010|1005|1009.5|1004.5|20
1703828700000|2023-12-29 05:45:00|1009.9|1004.9|1009.7|1004.7|1010|1005|1009.7|1004.7|16
1703829000000|2023-12-29 05:50:00|1009.6|1004.6|1009.8|1004.8|1009.9|1004.9|1009.2|1004.2|33
1703829300000|2023-12-29 05:55:00|1009.9|1004.9|1010.9|1005.9|1011|1006|1009.8|1004.8|81
1703829600000|2023-12-29 06:00:00|1011|1006|1010.7|1005.7|1011.6|1006.6|1010.6|1005.6|67
1703829900000|2023-12-29 06:05:00|1010.8|1005.8|1010.8|1005.8|1011.2|1006.2|1010.7|1005.7|31
1703830200000|2023-12-29 06:10:00|1010.7|1005.7|1010.8|1005.8|1010.9|1005.9|1010.5|1005.5|20
1703830500000|2023-12-29 06:15:00|1010.9|1005.9|1011.2|1006.2|1011.2|1006.2|1010.7|1005.7|33
1703830800000|2023-12-29 06:20:00|1011.1|1006.1|1010.2|1005.2|1011.2|1006.2|1010.2|1005.2|30
1703831100000|2023-12-29 06:25:00|1010.1|1005.1|1010.4|1005.4|1010.6|1005.6|1009.8|1004.8|27
1703831400000|2023-12-29 06:30:00|1010.3|1005.3|1009.8|1004.8|1010.4|1005.4|1009.8|1004.8|16
1703831700000|2023-12-29 06:35:00|1010|1005|1010.3|1005.3|1010.7|1005.7|1009.8|1004.8|29
1703832000000|2023-12-29 06:40:00|1010.4|1005.4|1010.5|1005.5|1010.5|1005.5|1010.2|1005.2|16
1703832300000|2023-12-29 06:45:00|1010.7|1005.7|1010.5|1005.5|1010.8|1005.8|1010.3|1005.3|20
1703832600000|2023-12-29 06:50:00|1010.4|1005.4|1010.4|1005.4|1010.6|1005.6|1010.3|1005.3|8
1703832900000|2023-12-29 06:55:00|1010.5|1005.5|1010.4|1005.4|1010.5|1005.5|1010.3|1005.3|6
1703833200000|2023-12-29 07:00:00|1010.3|1005.3|1010.4|1005.4|1010.4|1005.4|1009.6|1004.6|27
1703833500000|2023-12-29 07:05:00|1010.3|1005.3|1010|1005|1010.8|1005.8|1010|1005|41
1703833800000|2023-12-29 07:10:00|1010.1|1005.1|1010.6|1005.6|1010.6|1005.6|1010|1005|21
1703834100000|2023-12-29 07:15:00|1010.5|1005.5|1010.1|1005.1|1010.7|1005.7|1010|1005|46
1703834400000|2023-12-29 07:20:00|1010|1005|1010.1|1005.1|1010.2|1005.2|1009.6|1004.6|25
1703834700000|2023-12-29 07:25:00|1010.2|1005.2|1007.6|1002.6|1010.3|1005.3|1007.6|1002.6|67
1703835000000|2023-12-29 07:30:00|1007.5|1002.5|1008.8|1003.8|1009.6|1004.6|1007.3|1002.3|75
1703835300000|2023-12-29 07:35:00|1008.7|1003.7|1008.2|1003.2|1009|1004|1007.7|1002.7|78
1703835600000|2023-12-29 07:40:00|1008.1|1003.1|1007.8|1002.8|1008.5|1003.5|1007.7|1002.7|110
1703835900000|2023-12-29 07:45:00|1007.9|1002.9|1007.5|1002.5|1008.1|1003.1|1007.5|1002.5|62
1703836200000|2023-12-29 07:50:00|1007.7|1002.7|1006.9|1001.9|1007.7|1002.7|1006.5|1001.5|71
1703836500000|2023-12-29 07:55:00|1006.7|1001.7|1006.5|1001.5|1007.6|1002.6|1006.3|1001.3|85
1703836800000|2023-12-29 08:00:00|1006.8|1001.8|1009|1004|1009.2|1004.2|1006.7|1001.7|83
1703837100000|2023-12-29 08:05:00|1009.1|1004.1|1009.4|1004.4|1010.1|1005.1|1008.9|1003.9|89
1703837400000|2023-12-29 08:10:00|1009.3|1004.3|1009.8|1004.8|1009.9|1004.9|1007.6|1002.6|94
1703837700000|2023-12-29 08:15:00|1009.5|1004.5|1010.2|1005.2|1010.6|1005.6|1009.4|1004.4|55
1703838000000|2023-12-29 08:20:00|1009.8|1004.8|1008.6|1003.6|1010.3|1005.3|1008.3|1003.3|69
1703838300000|2023-12-29 08:25:00|1009|1004|1009.7|1004.7|1010.6|1005.6|1007.8|1002.8|86
1703838600000|2023-12-29 08:30:00|1010.1|1005.1|1008.7|1003.7|1010.1|1005.1|1008|1003|76
1703838900000|2023-12-29 08:35:00|1008.8|1003.8|1007.5|1002.5|1009.7|1004.7|1007.3|1002.3|104
1703839200000|2023-12-29 08:40:00|1007.9|1002.9|1007.5|1002.5|1008.3|1003.3|1007|1002|92
1703839500000|2023-12-29 08:45:00|1007|1002|1007.2|1002.2|1008.1|1003.1|1006.9|1001.9|78
1703839800000|2023-12-29 08:50:00|1007.4|1002.4|1007.8|1002.8|1009.2|1004.2|1007.3|1002.3|107
1703840100000|2023-12-29 08:55:00|1008.2|1003.2|1005.9|1000.9|1008.4|1003.4|1005.9|1000.9|123
1703840400000|2023-12-29 09:00:00|1006.3|1001.3|1008.1|1003.1|1008.1|1003.1|1005.9|1000.9|96
1703840700000|2023-12-29 09:05:00|1007.6|1002.6|1007.6|1002.6|1009.1|1004.1|1007.6|1002.6|115
1703841000000|2023-12-29 09:10:00|1008.1|1003.1|1008|1003|1008.8|1003.8|1007.1|1002.1|71
1703841300000|2023-12-29 09:15:00|1007.4|1002.4|1007.8|1002.8|1008.1|1003.1|1006.9|1001.9|84
1703841600000|2023-12-29 09:20:00|1007.3|1002.3|1006.1|1001.1|1008.2|1003.2|1005.7|1000.7|134
1703841900000|2023-12-29 09:25:00|1006.5|1001.5|1006.7|1001.7|1007.5|1002.5|1006|1001|111
1703842200000|2023-12-29 09:30:00|1006.6|1001.6|1007.2|1002.2|1008.5|1003.5|1006.3|1001.3|95
1703842500000|2023-12-29 09:35:00|1007.6|1002.6|1007.6|1002.6|1008.9|1003.9|1006.9|1001.9|124
1703842800000|2023-12-29 09:40:00|1007.7|1002.7|1007.7|1002.7|1008.4|1003.4|1007.3|1002.3|74
1703843100000|2023-12-29 09:45:00|1008.1|1003.1|1008.1|1003.1|1009|1004|1007.3|1002.3|96
1703843400000|2023-12-29 09:50:00|1008.5|1003.5|1007.6|1002.6|1008.9|1003.9|1007.4|1002.4|144
1703843700000|2023-12-29 09:55:00|1007.4|1002.4|1006.8|1001.8|1008.2|1003.2|1006.6|1001.6|92
1703844000000|2023-12-29 10:00:00|1007.3|1002.3|1007.2|1002.2|1007.9|1002.9|1006.1|1001.1|133
1703844300000|2023-12-29 10:05:00|1006.8|1001.8|1006.8|1001.8|1008.6|1003.6|1006.6|1001.6|126
1703844600000|2023-12-29 10:10:00|1007.3|1002.3|1006.9|1001.9|1008.3|1003.3|1006.2|1001.2|96
1703844900000|2023-12-29 10:15:00|1006.7|1001.7|1005.2|1000.2|1007.4|1002.4|1004.6|999.6|100
1703845200000|2023-12-29 10:20:00|1004.6|999.6|1005.4|1000.4|1006.1|1001.1|1004.6|999.6|135
1703845500000|2023-12-29 10:25:00|1004.9|999.9|1004.6|999.6|1005.9|1000.9|1004.3|999.3|120
1703845800000|2023-12-29 10:30:00|1004.7|999.7|1006.8|1001.8|1007.7|1002.7|1004.7|999.7|118
1703846100000|2023-12-29 10:35:00|1006.9|1001.9|1007|1002|1008|1003|1006.2|1001.2|89
1703846400000|2023-12-29 10:40:00|1007.5|1002.5|1006|1001|1008.2|1003.2|1005.6|1000.6|68
1703846700000|2023-12-29 10:45:00|1006.1|1001.1|1005.6|1000.6|1006.4|1001.4|1005.3|1000.3|36
1703847000000|2023-12-29 10:50:00|1005.7|1000.7|1007.6|1002.6|1007.6|1002.6|1005.6|1000.6|63
1703847300000|2023-12-29 10:55:00|1007.7|1002.7|1007.6|1002.6|1008|1003|1007.2|1002.2|57
1703847600000|2023-12-29 11:00:00|1007.7|1002.7|1009.4|1004.4|1009.7|1004.7|1007.7|1002.7|52
1703847900000|2023-12-29 11:05:00|1009.2|1004.2|1008.4|1003.4|1009.4|1004.4|1007.2|1002.2|92
1703848200000|2023-12-29 11:10:00|1008.7|1003.7|1009.6|1004.6|1009.6|1004.6|1008.4|1003.4|39
1703848500000|2023-12-29 11:15:00|1008.8|1003.8|1010.8|1005.8|1010.8|1005.8|1008.8|1003.8|29
1703848800000|2023-12-29 11:20:00|1011|1006|1010.9|1005.9|1011.4|1006.4|1009.3|1004.3|75
1703849100000|2023-12-29 11:25:00|1010.7|1005.7|1011.9|1006.9|1012|1007|1009.9|1004.9|59
1703849400000|2023-12-29 11:30:00|1012|1007|1011.9|1006.9|1013.4|1008.4|1011.2|1006.2|56
1703849700000|2023-12-29 11:35:00|1012.1|1007.1|1012.6|1007.6|1012.9|1007.9|1010.8|1005.8|66
1703850000000|2023-12-29 11:40:00|1012.5|1007.5|1012|1007|1012.6|1007.6|1011.2|1006.2|37
1703850300000|2023-12-29 11:45:00|1012.1|1007.1|1010.8|1005.8|1012.9|1007.9|1010.5|1005.5|83
1703850600000|2023-12-29 11:50:00|1010.5|1005.5|1008.7|1003.7|1011.7|1006.7|1008.1|1003.1|48
1703850900000|2023-12-29 11:55:00|1008.4|1003.4|1008.2|1003.2|1009.4|1004.4|1006.9|1001.9|48
1703851200000|2023-12-29 12:00:00|1007.7|1002.7|1006.4|1001.4|1008.3|1003.3|1005.6|1000.6|130
1703851500000|2023-12-29 12:05:00|1006.8|1001.8|1006.9|1001.9|1007.6|1002.6|1005.6|1000.6|95
1703851800000|2023-12-29 12:10:00|1007|1002|1007.9|1002.9|1008.7|1003.7|1006.5|1001.5|118
1703852100000|2023-12-29 12:15:00|1007.6|1002.6|1008.4|1003.4|1008.7|1003.7|1007|1002|86
1703852400000|2023-12-29 12:20:00|1008.2|1003.2|1008.6|1003.6|1009.4|1004.4|1007.6|1002.6|79
1703852700000|2023-12-29 12:25:00|1008.3|1003.3|1008.6|1003.6|1009.2|1004.2|1008.2|1003.2|55
1703853000000|2023-12-29 12:30:00|1009|1004|1008.5|1003.5|1009.3|1004.3|1008|1003|80
1703853300000|2023-12-29 12:35:00|1008.4|1003.4|1008.8|1003.8|1009.4|1004.4|1008.2|1003.2|90
1703853600000|2023-12-29 12:40:00|1009|1004|1009.1|1004.1|1009.5|1004.5|1008.1|1003.1|89
1703853900000|2023-12-29 12:45:00|1009.4|1004.4|1009.1|1004.1|1009.4|1004.4|1008.8|1003.8|62
1703854200000|2023-12-29 12:50:00|1008.8|1003.8|1009|1004|1009.3|1004.3|1008.5|1003.5|48
1703854500000|2023-12-29 12:55:00|1008.7|1003.7|1008.7|1003.7|1009.2|1004.2|1008.3|1003.3|77
1703854800000|2023-12-29 13:00:00|1009|1004|1008.1|1003.1|1010.6|1005.6|1006.6|1001.6|144
1703855100000|2023-12-29 13:05:00|1008.4|1003.4|1008.3|1003.3|1008.8|1003.8|1007.6|1002.6|94
1703855400000|2023-12-29 13:10:00|1008.2|1003.2|1007.5|1002.5|1009.2|1004.2|1006.5|1001.5|110
1703855700000|2023-12-29 13:15:00|1007.2|1002.2|1006.7|1001.7|1008.7|1003.7|1006.4|1001.4|91
1703856000000|2023-12-29 13:20:00|1007|1002|1004.9|999.9|1007|1002|1004.2|999.2|156
1703856300000|2023-12-29 13:25:00|1004.8|999.8|1006.2|1001.2|1006.2|1001.2|1004.8|999.8|51
1703856600000|2023-12-29 13:30:00|1006.1|1001.1|1003.8|998.8|1006.2|1001.2|1002.9|997.9|127
1703856900000|2023-12-29 13:35:00|1003.7|998.7|1003.8|998.8|1004.5|999.5|1002.9|997.9|71
1703857200000|2023-12-29 13:40:00|1003.9|998.9|1001.1|996.1|1004.1|999.1|1000.9|995.9|136
1703857500000|2023-12-29 13:45:00|1001|996|1000.6|995.6|1002.2|997.2|999|994|104
1703857800000|2023-12-29 13:50:00|1000.8|995.8|1001.5|996.5|1001.7|996.7|1000.6|995.6|154
1703858100000|2023-12-29 13:55:00|1001.3|996.3|1001.3|996.3|1002.3|997.3|1000.9|995.9|204
1703858400000|2023-12-29 14:00:00|1001.5|996.5|1001|996|1002.3|997.3|1000.8|995.8|259
1703858700000|2023-12-29 14:05:00|1000.9|995.9|1001.3|996.3|1001.6|996.6|1000.4|995.4|178
1703859000000|2023-12-29 14:10:00|1001.2|996.2|1002.8|997.8|1003.2|998.2|1000.9|995.9|151
1703859300000|2023-12-29 14:15:00|1002.5|997.5|1003.9|998.9|1004.3|999.3|1000.9|995.9|178
1703859600000|2023-12-29 14:20:00|1004.3|999.3|1003.5|998.5|1004.6|999.6|1003.2|998.2|111
1703859900000|2023-12-29 14:25:00|1003.4|998.4|1004.1|999.1|1004.6|999.6|1003.1|998.1|132
1703860200000|2023-12-29 14:30:00|1004.3|999.3|1003.9|998.9|1005.7|1000.7|1003.3|998.3|300
1703860500000|2023-12-29 14:35:00|1004.1|999.1|1004.2|999.2|1004.6|999.6|1003.2|998.2|181
1703860800000|2023-12-29 14:40:00|1004.3|999.3|1003.7|998.7|1004.7|999.7|1003.7|998.7|192
1703861100000|2023-12-29 14:45:00|1004.4|999.4|1006|1001|1006.3|1001.3|1004|999|192
1703861400000|2023-12-29 14:50:00|1005.9|1000.9|1005|1000|1006.1|1001.1|1004.1|999.1|258
1703861700000|2023-12-29 14:55:00|1005.1|1000.1|1008.4|1003.4|1008.4|1003.4|1005|1000|143
1703862000000|2023-12-29 15:00:00|1008.2|1003.2|1008.1|1003.1|1008.8|1003.8|1007.1|1002.1|122
1703862300000|2023-12-29 15:05:00|1008|1003|1007.8|1002.8|1009.2|1004.2|1007.1|1002.1|162
1703862600000|2023-12-29 15:10:00|1007.1|1002.1|1008.4|1003.4|1008.4|1003.4|1006.7|1001.7|139
1703862900000|2023-12-29 15:15:00|1007.7|1002.7|1007.6|1002.6|1008.6|1003.6|1006.8|1001.8|163
1703863200000|2023-12-29 15:20:00|1007.5|1002.5|1006.8|1001.8|1008.4|1003.4|1006.3|1001.3|166
1703863500000|2023-12-29 15:25:00|1007.5|1002.5|1007.3|1002.3|1008.2|1003.2|1006.6|1001.6|179
1703863800000|2023-12-29 15:30:00|1007.4|1002.4|1007.2|1002.2|1008.4|1003.4|1006.9|1001.9|143
1703864100000|2023-12-29 15:35:00|1007.7|1002.7|1008.7|1003.7|1009.6|1004.6|1007.1|1002.1|152
1703864400000|2023-12-29 15:40:00|1008.1|1003.1|1007.6|1002.6|1008.9|1003.9|1006.6|1001.6|178
1703864700000|2023-12-29 15:45:00|1007.5|1002.5|1005.8|1000.8|1008.8|1003.8|1005.8|1000.8|288
1703865000000|2023-12-29 15:50:00|1006.3|1001.3|1003.8|998.8|1007.2|1002.2|1003.1|998.1|213
1703865300000|2023-12-29 15:55:00|1003.1|998.1|1005|1000|1005.1|1000.1|1002.7|997.7|292
1703865600000|2023-12-29 16:00:00|1004.6|999.6|1004.9|999.9|1005.3|1000.3|1002.5|997.5|252
1703865900000|2023-12-29 16:05:00|1004.4|999.4|1002.4|997.4|1005|1000|1002.3|997.3|163
1703866200000|2023-12-29 16:10:00|1002.9|997.9|1001.6|996.6|1003.3|998.3|1001.1|996.1|132
1703866500000|2023-12-29 16:15:00|1001.7|996.7|1001.2|996.2|1001.9|996.9|1000.9|995.9|248
1703866800000|2023-12-29 16:20:00|1001.1|996.1|1003.6|998.6|1003.9|998.9|1001.1|996.1|166
1703867100000|2023-12-29 16:25:00|1003.7|998.7|1002.1|997.1|1003.7|998.7|1001.5|996.5|186
1703867400000|2023-12-29 16:30:00|1002|997|1002.4|997.4|1003.2|998.2|1001.7|996.7|196
1703867700000|2023-12-29 16:35:00|1002.5|997.5|1002|997|1002.9|997.9|1001.6|996.6|138
1703868000000|2023-12-29 16:40:00|1001.9|996.9|1002.1|997.1|1002.5|997.5|1001.7|996.7|163
1703868300000|2023-12-29 16:45:00|1002.3|997.3|1002.4|997.4|1002.5|997.5|1001.8|996.8|148
1703868600000|2023-12-29 16:50:00|1002.5|997.5|1002.3|997.3|1003|998|1001.9|996.9|195
1703868900000|2023-12-29 16:55:00|1002|997|1002.2|997.2|1003.4|998.4|1001.9|996.9|117
1703869200000|2023-12-29 17:00:00|1002.1|997.1|1000.4|995.4|1002.7|997.7|1000.3|995.3|193
1703869500000|2023-12-29 17:05:00|1000.5|995.5|999.2|994.2|1000.8|995.8|998.9|993.9|171
1703869800000|2023-12-29 17:10:00|999.1|994.1|999.2|994.2|1000.3|995.3|998.9|993.9|139
1703870100000|2023-12-29 17:15:00|999.3|994.3|1000.6|995.6|1000.6|995.6|999.1|994.1|151
1703870400000|2023-12-29 17:20:00|1000.7|995.7|1001.6|996.6|1002|997|1000.2|995.2|167
1703870700000|2023-12-29 17:25:00|1001.4|996.4|1000.5|995.5|1001.6|996.6|1000|995|146
1703871000000|2023-12-29 17:30:00|1000.6|995.6|1001.1|996.1|1001.8|996.8|999.8|994.8|115
1703871300000|2023-12-29 17:35:00|1000.6|995.6|1000.3|995.3|1001.4|996.4|998.8|993.8|136
1703871600000|2023-12-29 17:40:00|999.1|994.1|1000.7|995.7|1001.4|996.4|999.1|994.1|155
1703871900000|2023-12-29 17:45:00|1001.4|996.4|999.9|994.9|1001.6|996.6|999.4|994.4|186
1703872200000|2023-12-29 17:50:00|999.3|994.3|999.9|994.9|1001.7|996.7|999.2|994.2|127
1703872500000|2023-12-29 17:55:00|999.6|994.6|1001.2|996.2|1001.4|996.4|998.9|993.9|218
1703872800000|2023-12-29 18:00:00|1000.2|995.2|997.1|992.1|1001|996|994.8|990.4|535
1703873100000|2023-12-29 18:05:00|997.3|992.3|998.1|993.1|998.4|993.4|994.7|990.5|212
1703873400000|2023-12-29 18:10:00|998.2|993.2|998.7|993.7|998.9|993.9|997.4|992.4|165
1703873700000|2023-12-29 18:15:00|998.6|993.6|998.8|993.8|998.9|993.9|998|993|138
1703874000000|2023-12-29 18:20:00|998.6|993.6|997.4|992.4|998.6|993.6|996.6|991.6|152
1703874300000|2023-12-29 18:25:00|997.2|992.2|996.2|991.2|997.5|992.5|996|991|120
1703874600000|2023-12-29 18:30:00|996.3|991.3|997.3|992.3|997.6|992.6|995.8|990.8|143
1703874900000|2023-12-29 18:35:00|997.2|992.2|998.2|993.2|998.4|993.4|997|992|58
1703875200000|2023-12-29 18:40:00|997.9|992.9|998.3|993.3|998.7|993.7|997.3|992.3|93
1703875500000|2023-12-29 18:45:00|998.6|993.6|998.6|993.6|998.7|993.7|997.9|992.9|55
1703875800000|2023-12-29 18:50:00|998.3|993.3|997.6|992.6|998.5|993.5|997.5|992.5|90
1703876100000|2023-12-29 18:55:00|997.4|992.4|997.2|992.2|998.1|993.1|996.9|991.9|97
1703876400000|2023-12-29 19:00:00|997.5|992.5|997.3|992.3|997.7|992.7|996.5|991.5|72
1703876700000|2023-12-29 19:05:00|997.1|992.1|997.3|992.3|997.6|992.6|997|992|79
1703877000000|2023-12-29 19:10:00|997.5|992.5|997.1|992.1|997.6|992.6|996.7|991.7|88
1703877300000|2023-12-29 19:15:00|996.9|991.9|997.2|992.2|997.3|992.3|996.7|991.7|68
1703877600000|2023-12-29 19:20:00|996.9|991.9|996.8|991.8|997.1|992.1|996.5|991.5|86
1703877900000|2023-12-29 19:25:00|997|992|996.8|991.8|997.1|993.5|995.1|990.8|56
1703878200000|2023-12-29 19:30:00|996.5|991.5|996.6|991.6|997.2|993.5|995.2|991.2|66
1703878500000|2023-12-29 19:35:00|996.9|991.9|996.3|991.3|997|992|996.3|991.3|74
1703878800000|2023-12-29 19:40:00|996.2|991.2|996.7|991.7|996.8|991.8|995.9|990.9|65
1703879100000|2023-12-29 19:45:00|996.6|991.6|996.4|991.4|996.7|991.7|995.6|990.6|62
1703879400000|2023-12-29 19:50:00|995.9|990.9|996.4|991.4|996.8|991.8|995.9|990.9|42
1703879700000|2023-12-29 19:55:00|996.1|991.1|997.1|992.1|997.3|992.3|996.1|991.1|66
1703880000000|2023-12-29 20:00:00|996.9|991.9|997|992|997.1|992.1|996.5|991.5|69
1703880300000|2023-12-29 20:05:00|997.1|992.1|997.1|992.1|997.2|992.2|996.4|991.4|45
1703880600000|2023-12-29 20:10:00|996.9|991.9|997|992|997.6|992.6|996.5|991.5|70
1703880900000|2023-12-29 20:15:00|996.8|991.8|996.9|991.9|997.2|992.2|996.6|991.6|63
1703881200000|2023-12-29 20:20:00|996.6|991.6|996.6|991.6|996.9|991.9|996.2|991.2|64
1703881500000|2023-12-29 20:25:00|996.4|991.4|996.9|991.9|997.1|992.1|996|991|52
1703881800000|2023-12-29 20:30:00|996.5|991.5|996.1|991.1|996.9|991.9|995.7|990.7|75
1703882100000|2023-12-29 20:35:00|996|991|996|991|996.3|991.3|995.6|990.6|53
1703882400000|2023-12-29 20:40:00|995.9|990.9|995.9|990.9|996.3|991.3|995.4|990.4|65
1703882700000|2023-12-29 20:45:00|996|991|995|990|996|991|994.6|989.6|62
1703883000000|2023-12-29 20:50:00|994.4|989.4|993.7|988.7|994.8|989.8|993.5|988.5|101
1703883300000|2023-12-29 20:55:00|993.6|988.6|993.5|988.5|993.9|988.9|993|988|50
1703883600000|2023-12-29 21:00:00|993.4|988.4|993.1|988.1|993.6|988.6|992.9|987.9|52
1703883900000|2023-12-29 21:05:00|993.3|988.3|991.2|986.2|993.4|988.4|990.9|985.9|44
1703884200000|2023-12-29 21:10:00|991.1|986.1|992.6|987.6|993.3|988.3|990.8|985.8|39
1703884500000|2023-12-29 21:15:00|991.1|986.1|991.6|986.6|993.2|988.2|991|986|32
1703884800000|2023-12-29 21:20:00|993.1|988.1|993.3|988.3|993.7|988.7|991.4|986.4|24
1703885100000|2023-12-29 21:25:00|993|988|993.2|988.2|993.3|988.3|992.6|987.6|24
1703885400000|2023-12-29 21:30:00|995.2|990.2|995.9|990.9|996.3|991.3|993.2|988.2|59
1703885700000|2023-12-29 21:35:00|996.1|991.1|995.5|990.5|996.1|991.1|993.4|988.4|74
1703886000000|2023-12-29 21:40:00|993.9|988.9|995.3|990.3|995.7|990.7|993.3|988.3|76
1703886300000|2023-12-29 21:45:00|995.1|990.1|995.8|990.8|995.9|990.9|993|988|52
1703886600000|2023-12-29 21:50:00|995.7|990.7|995.5|990.5|996.2|991.2|995.4|990.4|39
1703886900000|2023-12-29 21:55:00|995.3|990.3|995.2|990.2|995.4|990.4|994.8|989.8|27
1704150000000|2024-01-01 23:00:00|997.1|988.9|997.1|988.4|997.1|990.7|995.6|988.1|24
1704150300000|2024-01-01 23:05:00|993.9|988.9|994.1|989.1|994.8|989.8|993.9|988.9|25
1704150600000|2024-01-01 23:10:00|994|989|994.5|989.5|994.8|989.8|994|989|18
1704150900000|2024-01-01 23:15:00|994.8|989.8|993.9|988.9|994.9|989.9|993.8|988.8|22
1704151200000|2024-01-01 23:20:00|994.1|989.1|994|989|994.5|989.5|993.8|988.8|22
1704151500000|2024-01-01 23:25:00|994.1|989.1|994.4|989.4|994.4|989.4|994|989|16
1704151800000|2024-01-01 23:30:00|994.3|989.3|994.1|989.1|994.5|989.5|994|989|21
1704152100000|2024-01-01 23:35:00|994.2|989.2|994.7|989.7|995.3|990.3|994|989|23
1704152400000|2024-01-01 23:40:00|994.6|989.6|994.5|989.5|994.9|989.9|994|989|34
1704152700000|2024-01-01 23:45:00|993.9|988.9|994.4|989.4|994.5|989.5|993.3|988.3|45
1704153000000|2024-01-01 23:50:00|994.5|989.5|994|989|994.6|989.6|993.4|988.4|56
1704153300000|2024-01-01 23:55:00|993.7|988.7|994.5|989.5|995.4|990.4|993.7|988.7|48
1704153600000|2024-01-02 00:00:00|994.6|989.6|995.7|990.7|995.7|990.7|994.4|989.4|58
1704153900000|2024-01-02 00:05:00|994.8|989.8|996.6|991.6|996.6|991.6|994.8|989.8|58
1704154200000|2024-01-02 00:10:00|996.1|991.1|997.2|992.2|997.6|992.6|995.8|990.8|71
1704154500000|2024-01-02 00:15:00|996.9|991.9|996.8|991.8|997.7|992.7|996.4|991.4|62
1704154800000|2024-01-02 00:20:00|996.5|991.5|995.6|990.6|996.8|991.8|995.4|990.4|55
1704155100000|2024-01-02 00:25:00|996|991|995|990|996|991|995|990|42
1704155400000|2024-01-02 00:30:00|995.6|990.6|995.1|990.1|995.6|990.6|994.9|989.9|58
1704155700000|2024-01-02 00:35:00|995.5|990.5|994.2|989.2|995.5|990.5|993.7|988.7|55
1704156000000|2024-01-02 00:40:00|994.1|989.1|994.7|989.7|994.7|989.7|993.4|988.4|37
1704156300000|2024-01-02 00:45:00|994.6|989.6|995.5|990.5|995.5|990.5|994|989|41
1704156600000|2024-01-02 00:50:00|995.6|990.6|995.4|990.4|995.6|990.6|994.7|989.7|58
1704156900000|2024-01-02 00:55:00|994.9|989.9|995.6|990.6|995.8|990.8|994.6|989.6|58
1704157200000|2024-01-02 01:00:00|995.1|990.1|997.5|992.5|997.6|992.6|994.4|989.4|205
1704157500000|2024-01-02 01:05:00|996.9|991.9|996.3|991.3|998.2|993.2|995.6|990.6|165
1704157800000|2024-01-02 01:10:00|996.2|991.2|995.7|990.7|996.2|991.2|994.7|989.7|132
1704158100000|2024-01-02 01:15:00|995.8|990.8|995.6|990.6|996.5|991.5|994.8|989.8|176
1704158400000|2024-01-02 01:20:00|994.9|989.9|995.5|990.5|995.7|990.7|994.1|989.1|114
1704158700000|2024-01-02 01:25:00|995.2|990.2|995.3|990.3|995.9|990.9|994.5|989.5|116
1704159000000|2024-01-02 01:30:00|995.2|990.2|990.2|988.4|995.4|990.4|990.1|987.4|155
1704159300000|2024-01-02 01:35:00|990.3|988.5|990.4|988.6|992.9|988.9|989.9|986.8|96
1704159600000|2024-01-02 01:40:00|990.1|988.3|989.8|988|990.4|988.6|989.5|987.7|47
1704159900000|2024-01-02 01:45:00|989.9|988.1|989.5|987.7|990|988.2|989.5|987.7|44
1704160200000|2024-01-02 01:50:00|989.6|987.8|989.3|987.5|989.6|987.8|989|987.2|28
1704160500000|2024-01-02 01:55:00|989.2|987.4|988.5|986.7|989.2|987.4|988.3|986.5|41
1704160800000|2024-01-02 02:00:00|988.6|986.8|988.6|986.8|988.7|986.9|988.3|986.5|34
1704161100000|2024-01-02 02:05:00|988.5|986.7|990|985|991.3|987.1|986.8|983.7|73
1704161400000|2024-01-02 02:10:00|989.2|984.2|989.2|984.2|990.4|985.6|987.1|984.1|62
1704161700000|2024-01-02 02:15:00|990|985|987.6|985.8|990.8|985.8|987.5|984.2|71
1704162000000|2024-01-02 02:20:00|990.5|985.5|990.3|985.3|990.5|985.8|987.1|984|68
1704162300000|2024-01-02 02:25:00|989.5|984.5|990.4|985.4|990.6|986|987.3|984|71
1704162600000|2024-01-02 02:30:00|989.6|984.6|989.5|984.5|990.6|986.3|986.3|983.2|87
1704162900000|2024-01-02 02:35:00|989.4|984.4|989.2|984.2|989.8|985|986.4|983.4|144
1704163200000|2024-01-02 02:40:00|989.3|984.3|988.9|983.9|989.5|984.5|988.8|983.8|174
1704163500000|2024-01-02 02:45:00|989|984|989.3|984.3|989.9|984.9|988.8|983.8|74
1704163800000|2024-01-02 02:50:00|989.5|984.5|989.6|984.6|991.1|986.1|989.3|984.3|67
1704164100000|2024-01-02 02:55:00|989.5|984.5|989.7|984.7|989.9|984.9|989.2|984.2|65
1704164400000|2024-01-02 03:00:00|989.8|984.8|991.2|986.2|991.2|986.2|989.3|984.3|100
1704164700000|2024-01-02 03:05:00|991.1|986.1|991.7|986.7|991.7|986.7|990.7|985.7|47
1704165000000|2024-01-02 03:10:00|992.1|987.1|992.1|987.1|992.6|987.6|991.7|986.7|57
1704165300000|2024-01-02 03:15:00|992.2|987.2|991.8|986.8|992.3|987.3|991.6|986.6|45
1704165600000|2024-01-02 03:20:00|991.9|986.9|992.7|987.7|992.8|987.8|991.8|986.8|42
1704165900000|2024-01-02 03:25:00|992.6|987.6|992.4|987.4|992.9|987.9|992.1|987.1|41
1704166200000|2024-01-02 03:30:00|992.6|987.6|992.8|987.8|993.3|988.3|992.5|987.5|49
1704166500000|2024-01-02 03:35:00|992.9|987.9|992.8|987.8|993.1|988.1|992.6|987.6|43
1704166800000|2024-01-02 03:40:00|992.7|987.7|992.7|987.7|992.8|987.8|992.6|987.6|26
1704167100000|2024-01-02 03:45:00|992.6|987.6|993.4|988.4|993.5|988.5|992.5|987.5|33
1704167400000|2024-01-02 03:50:00|993.3|988.3|992.1|987.1|993.5|988.5|991.7|986.7|39
1704167700000|2024-01-02 03:55:00|992|987|992.4|987.4|992.4|987.4|991.7|986.7|36
1704168000000|2024-01-02 04:00:00|992.5|987.5|991.9|986.9|992.6|987.6|991.9|986.9|33
1704168300000|2024-01-02 04:05:00|992|987|992.1|987.1|992.3|987.3|991.8|986.8|28
1704168600000|2024-01-02 04:10:00|992.2|987.2|993|988|993.1|988.1|992.1|987.1|29
1704168900000|2024-01-02 04:15:00|993.1|988.1|992.3|987.3|993.1|988.1|992.2|987.2|28
1704169200000|2024-01-02 04:20:00|992.4|987.4|992.5|987.5|992.9|987.9|992.4|987.4|29
1704169500000|2024-01-02 04:25:00|992.4|987.4|992.6|987.6|992.8|987.8|992.4|987.4|15
1704169800000|2024-01-02 04:30:00|992.7|987.7|993|988|993.1|988.1|992.7|987.7|26
1704170100000|2024-01-02 04:35:00|993.1|988.1|993|988|993.2|988.2|992.9|987.9|16
1704170400000|2024-01-02 04:40:00|993.1|988.1|992.8|987.8|993.1|988.1|992.7|987.7|17
1704170700000|2024-01-02 04:45:00|992.9|987.9|992.3|987.3|993|988|992.2|987.2|29
1704171000000|2024-01-02 04:50:00|992.2|987.2|992.5|987.5|992.7|987.7|992.2|987.2|76
1704171300000|2024-01-02 04:55:00|992.6|987.6|993|988|993.1|988.1|992.4|987.4|35
1704171600000|2024-01-02 05:00:00|993.1|988.1|993.4|988.4|993.5|988.5|993|988|39
1704171900000|2024-01-02 05:05:00|993.5|988.5|993.4|988.4|993.6|988.6|993.3|988.3|20
1704172200000|2024-01-02 05:10:00|993.2|988.2|994.6|989.6|994.6|989.6|993|988|62
1704172500000|2024-01-02 05:15:00|993.8|988.8|993.7|988.7|994.6|989.6|993|988|58
1704172800000|2024-01-02 05:20:00|993.2|988.2|993.3|988.3|993.8|988.8|992.7|987.7|59
1704173100000|2024-01-02 05:25:00|993.8|988.8|994.7|989.7|994.7|989.7|993|988|45
1704173400000|2024-01-02 05:30:00|993.9|988.9|993.9|988.9|994.4|989.4|992.9|987.9|79
1704173700000|2024-01-02 05:35:00|993.6|988.6|992.4|987.4|994.2|989.2|992.3|987.3|70
1704174000000|2024-01-02 05:40:00|992.9|987.9|992.9|987.9|993|988|991.9|986.9|78
1704174300000|2024-01-02 05:45:00|993|988|993.8|988.8|994.2|989.2|992.2|987.2|138
1704174600000|2024-01-02 05:50:00|993.9|988.9|994.3|989.3|994.4|989.4|993.2|988.2|49
1704174900000|2024-01-02 05:55:00|993.7|988.7|994.2|989.2|994.3|989.3|992.9|987.9|105
1704175200000|2024-01-02 06:00:00|993.8|988.8|992.8|987.8|994.6|989.6|992.6|987.6|81
1704175500000|2024-01-02 06:05:00|992.9|987.9|992.8|987.8|993.1|988.1|992.4|987.4|61
1704175800000|2024-01-02 06:10:00|992.6|987.6|993.4|988.4|993.4|988.4|992.6|987.6|61
1704176100000|2024-01-02 06:15:00|992.9|987.9|992.2|987.2|993.1|988.1|991.9|986.9|81
1704176400000|2024-01-02 06:20:00|992.3|987.3|993.2|988.2|993.5|988.5|992.2|987.2|66
1704176700000|2024-01-02 06:25:00|992.7|987.7|993.6|988.6|993.8|988.8|992.3|987.3|66
1704177000000|2024-01-02 06:30:00|993.8|988.8|992.5|987.5|994|989|992.3|987.3|67
1704177300000|2024-01-02 06:35:00|992.6|987.6|992.6|987.6|993.2|988.2|991.8|986.8|78
1704177600000|2024-01-02 06:40:00|992.7|987.7|992.4|987.4|993.1|988.1|991.9|986.9|77
1704177900000|2024-01-02 06:45:00|993|988|992.4|987.4|993.2|988.2|992.1|987.1|60
1704178200000|2024-01-02 06:50:00|993.1|988.1|992.8|987.8|993.3|988.3|992|987|91
1704178500000|2024-01-02 06:55:00|992.9|987.9|993.1|988.1|993.4|988.4|992|987|91
1704178800000|2024-01-02 07:00:00|992.2|987.2|993.1|988.1|993.6|988.6|991.8|986.8|100
1704179100000|2024-01-02 07:05:00|992.7|987.7|993.7|988.7|994.3|989.3|992.5|987.5|84
1704179400000|2024-01-02 07:10:00|993.2|988.2|994.2|989.2|994.7|989.7|992.8|987.8|78
1704179700000|2024-01-02 07:15:00|994.3|989.3|993.9|988.9|994.3|989.3|993.1|988.1|95
1704180000000|2024-01-02 07:20:00|994|989|994.6|989.6|994.7|989.7|993.4|988.4|76
1704180300000|2024-01-02 07:25:00|993.9|988.9|994.6|989.6|994.7|989.7|993.7|988.7|98
1704180600000|2024-01-02 07:30:00|994|989|995.5|990.5|995.5|990.6|992.4|988.9|25
1704180900000|2024-01-02 07:35:00|995.4|990.4|994.7|989.7|995.7|991.6|993.3|989.6|41
1704181200000|2024-01-02 07:40:00|994.6|989.6|993.5|988.5|994.8|990.4|992.2|988.1|46
1704181500000|2024-01-02 07:45:00|994|989|993.3|988.3|994|989|992.4|987.4|29
1704181800000|2024-01-02 07:50:00|993.4|988.4|991.1|989.3|993.5|989.8|991|987.7|23
1704182100000|2024-01-02 07:55:00|992.8|987.8|991.9|986.9|992.9|989.2|991|986.8|18
1704182400000|2024-01-02 08:00:00|991.8|986.8|992.1|987.1|992.2|987.2|991.5|986.5|20
1704182700000|2024-01-02 08:05:00|992|987|992.8|987.8|993.4|988.9|990.6|986.9|69
1704183000000|2024-01-02 08:10:00|993.3|988.3|993.4|988.4|994|989|992.1|987.1|125
1704183300000|2024-01-02 08:15:00|994|989|993.9|988.9|994.1|989.1|992.7|987.7|103
1704183600000|2024-01-02 08:20:00|993.1|988.1|994.2|989.2|995|990|993|988|74
1704183900000|2024-01-02 08:25:00|994.4|989.4|994.2|989.2|994.7|989.7|993.4|988.4|74
1704184200000|2024-01-02 08:30:00|994.1|989.1|995.2|990.2|995.5|990.5|994.1|989.1|66
1704184500000|2024-01-02 08:35:00|995.3|990.3|996.3|991.3|996.5|991.5|995|990|87
1704184800000|2024-01-02 08:40:00|996.2|991.2|996.4|991.4|998|993|996.2|991.2|126
1704185100000|2024-01-02 08:45:00|996.5|991.5|996.4|991.4|997.3|992.3|996.4|991.4|86
1704185400000|2024-01-02 08:50:00|996.5|991.5|995.9|990.9|996.6|991.6|995|990|77
1704185700000|2024-01-02 08:55:00|996|991|996.2|991.2|996.4|991.4|995.4|990.4|80
1704186000000|2024-01-02 09:00:00|996.3|991.3|996.8|991.8|997.8|992.8|996.2|991.2|106
1704186300000|2024-01-02 09:05:00|996.6|991.6|998|993|998|993|996.3|991.3|103
1704186600000|2024-01-02 09:10:00|997.3|992.3|998|993|998.7|993.7|997.2|992.2|100
1704186900000|2024-01-02 09:15:00|998.2|993.2|997.8|992.8|998.5|993.5|996.8|991.8|138
1704187200000|2024-01-02 09:20:00|997|992|996.9|991.9|998.1|993.1|995.9|990.9|77
1704187500000|2024-01-02 09:25:00|996|991|996.6|991.6|997.4|992.4|996|991|41
1704187800000|2024-01-02 09:30:00|997.3|992.3|998.7|993.7|998.7|993.7|996.6|991.6|76
1704188100000|2024-01-02 09:35:00|997.8|992.8|998.5|993.5|998.6|993.6|997.2|992.2|118
1704188400000|2024-01-02 09:40:00|997.4|992.4|996.3|994.5|998.4|994.5|995.8|991|116
1704188700000|2024-01-02 09:45:00|997.1|992.1|996.5|994.7|998|994.9|995.9|991.7|81
1704189000000|2024-01-02 09:50:00|996.6|994.8|997.9|992.9|998.1|995.2|995.6|991.7|76
1704189300000|2024-01-02 09:55:00|996.9|995.1|997.9|992.9|998.5|995.1|996.6|992.2|71
1704189600000|2024-01-02 10:00:00|997.8|992.8|997.5|992.5|998.5|993.5|996.8|991.8|74
1704189900000|2024-01-02 10:05:00|997.3|992.3|997.7|992.7|998.1|993.1|997|992|112
1704190200000|2024-01-02 10:10:00|997.6|992.6|996.2|991.2|997.6|992.6|995.7|990.7|123
1704190500000|2024-01-02 10:15:00|996|991|997.7|992.7|997.9|992.9|996|991|105
1704190800000|2024-01-02 10:20:00|996.8|991.8|997.5|992.5|998.2|993.2|996.8|991.8|64
1704191100000|2024-01-02 10:25:00|997.4|992.4|998.4|993.4|999|994|997.4|992.4|73
1704191400000|2024-01-02 10:30:00|998.2|993.2|1000.5|995.5|1001|996|998.2|993.2|90
1704191700000|2024-01-02 10:35:00|1000.1|995.1|1000.3|995.3|1001|996|999|994|92
1704192000000|2024-01-02 10:40:00|1000.5|995.5|1002.2|997.2|1003.3|998.3|1000.1|995.1|135
1704192300000|2024-01-02 10:45:00|1002.3|997.3|1004.5|999.5|1005.5|1000.5|1002.2|997.2|137
1704192600000|2024-01-02 10:50:00|1004.4|999.4|1004.7|999.7|1005.5|1000.5|1003.5|998.5|116
1704192900000|2024-01-02 10:55:00|1004.9|999.9|1004.8|999.8|1005.6|1000.6|1003.9|998.9|107
1704193200000|2024-01-02 11:00:00|1004.9|999.9|1004.5|999.5|1005.6|1000.6|1003.8|998.8|87
1704193500000|2024-01-02 11:05:00|1005.1|1000.1|1003|998|1005.4|1000.4|1002.2|997.2|101
1704193800000|2024-01-02 11:10:00|1002.8|997.8|1001.7|996.7|1003.6|998.6|1001|996|124
1704194100000|2024-01-02 11:15:00|1001.6|996.6|998.5|993.5|1001.9|996.9|996.9|993.1|158
1704194400000|2024-01-02 11:20:00|998.2|993.2|1000.4|995.4|1000.4|995.4|996.9|992.6|110
1704194700000|2024-01-02 11:25:00|1000.3|995.3|998.9|993.9|1000.3|995.3|998.7|993.7|84
1704195000000|2024-01-02 11:30:00|998.8|993.8|996.7|991.7|999|994|996.5|991.5|98
1704195300000|2024-01-02 11:35:00|996.8|991.8|996.5|991.5|997.7|992.7|995|990|143
1704195600000|2024-01-02 11:40:00|996.7|991.7|996.4|991.4|997.1|992.1|995.5|990.5|123
1704195900000|2024-01-02 11:45:00|996.3|991.3|996|991|996.5|991.5|995.3|990.3|124
1704196200000|2024-01-02 11:50:00|995.7|990.7|996.8|991.8|996.8|991.8|995.6|990.6|82
1704196500000|2024-01-02 11:55:00|996.5|991.5|997.1|992.1|997.2|992.2|996|991|64
1704196800000|2024-01-02 12:00:00|997|992|996.4|991.4|997.7|992.7|995.3|990.3|84
1704197100000|2024-01-02 12:05:00|996.3|991.3|996|991|996.6|991.6|994.2|989.2|106
1704197400000|2024-01-02 12:10:00|995.7|990.7|997|992|997.3|992.3|995.6|990.6|75
1704197700000|2024-01-02 12:15:00|996.9|991.9|995.9|990.9|997|992|995.2|990.2|69
1704198000000|2024-01-02 12:20:00|995.6|990.6|995.8|990.8|996.2|991.2|994.8|989.8|83
1704198300000|2024-01-02 12:25:00|995.5|990.5|995.7|990.7|996.3|991.3|995.2|990.2|58
1704198600000|2024-01-02 12:30:00|995.4|990.4|996.3|991.3|996.4|991.4|995.3|990.3|79
1704198900000|2024-01-02 12:35:00|996|991|994.5|989.5|996.2|991.2|993|988.7|107
1704199200000|2024-01-02 12:40:00|994.7|989.7|994.3|989.3|994.9|989.9|993.4|988.4|94
1704199500000|2024-01-02 12:45:00|994|989|994.4|989.4|994.5|989.5|993.4|988.4|81
1704199800000|2024-01-02 12:50:00|994.2|989.2|992.6|987.6|994.4|989.4|992.6|987.6|120
1704200100000|2024-01-02 12:55:00|992.7|987.7|993.1|988.1|993.1|988.1|991.7|986.7|117
1704200400000|2024-01-02 13:00:00|993.2|988.2|989.9|984.9|994|989.2|988|984.2|241
1704200700000|2024-01-02 13:05:00|989.8|984.8|987.2|982.2|991.3|987.1|984.7|981|216
1704201000000|2024-01-02 13:10:00|987.3|982.3|988|983|988.1|984.3|984.5|980.1|268
1704201300000|2024-01-02 13:15:00|985.2|983.4|984|979|987.9|983.4|982.8|978.9|264
1704201600000|2024-01-02 13:20:00|985.8|980.8|993.8|988.8|993.8|988.9|984.9|979.9|349
1704201900000|2024-01-02 13:25:00|993.7|988.7|993.2|988.2|995|991.3|989.3|987|348
1704202200000|2024-01-02 13:30:00|994.2|989.2|994.6|989.6|996.2|991.7|991.2|987.6|304
1704202500000|2024-01-02 13:35:00|994.5|989.5|991.8|986.8|995.4|990.4|991.6|986.6|234
1704202800000|2024-01-02 13:40:00|991.2|986.2|993.6|988.6|994|989|987.5|983.4|219
1704203100000|2024-01-02 13:45:00|993.5|988.5|991.7|986.7|993.8|988.8|988.6|984.5|270
1704203400000|2024-01-02 13:50:00|990.7|985.7|989.5|984.5|992.3|987.8|986.7|983|227
1704203700000|2024-01-02 13:55:00|990.6|985.6|989.3|984.3|992.3|987.6|988|983.8|241
1704204000000|2024-01-02 14:00:00|990.6|985.6|990.7|988.9|994|989.5|987.7|983.6|336
1704204300000|2024-01-02 14:05:00|990.6|988.8|992.5|987.5|995.2|990.3|990.6|986.9|301
1704204600000|2024-01-02 14:10:00|992.3|987.3|992|987|992.9|987.9|990.6|985.6|206
1704204900000|2024-01-02 14:15:00|992.1|987.1|989.7|984.7|992.2|987.2|988.8|983.8|193
1704205200000|2024-01-02 14:20:00|989.6|984.6|990.4|985.4|990.5|985.5|988.1|983.1|281
1704205500000|2024-01-02 14:25:00|989.9|984.9|990.9|985.9|992.5|987.5|989.9|984.9|197
1704205800000|2024-01-02 14:30:00|990.8|985.8|994|989|994.9|989.9|989.4|984.4|490
1704206100000|2024-01-02 14:35:00|995.1|990.1|991.3|986.3|995.4|990.4|991|986|458
1704206400000|2024-01-02 14:40:00|991.9|986.9|988.8|983.8|992|987|987.8|982.8|316
1704206700000|2024-01-02 14:45:00|989.1|984.1|988.3|983.3|992.4|987.4|988.2|983.2|377
1704207000000|2024-01-02 14:50:00|989.3|984.3|992|987|994.5|989.5|988.5|983.5|443
1704207300000|2024-01-02 14:55:00|992.7|987.7|994.4|989.4|995|990|991.5|986.5|492
1704207600000|2024-01-02 15:00:00|994.7|989.7|996|991|996|991|993.4|988.4|431
1704207900000|2024-01-02 15:05:00|995.3|990.3|991|986|996.1|991.1|990.3|985.3|414
1704208200000|2024-01-02 15:10:00|990.9|985.9|993.2|988.2|994.1|989.1|990.9|985.9|367
1704208500000|2024-01-02 15:15:00|993|988|989.9|984.9|993.7|988.7|989.2|984.2|356
1704208800000|2024-01-02 15:20:00|989.8|984.8|992.3|987.3|992.9|987.9|989.2|984.2|240
1704209100000|2024-01-02 15:25:00|993|988|992.5|987.5|993.7|988.7|990.6|985.6|306
1704209400000|2024-01-02 15:30:00|991.8|986.8|992|987|993.4|988.4|991.3|986.3|321
1704209700000|2024-01-02 15:35:00|992.1|987.1|990.1|985.1|993|988|988.5|983.5|377
1704210000000|2024-01-02 15:40:00|990|985|993|988|993.8|988.8|989.9|984.9|367
1704210300000|2024-01-02 15:45:00|992.5|987.5|990.8|985.8|993.7|988.7|990.3|985.3|250
1704210600000|2024-01-02 15:50:00|991.4|986.4|990.8|985.8|992.8|987.8|990.1|985.1|228
1704210900000|2024-01-02 15:55:00|991.4|986.4|990.4|985.4|992.3|987.3|990.1|985.1|196
1704211200000|2024-01-02 16:00:00|990.5|985.5|995.1|990.1|995.7|990.7|990.2|985.2|320
1704211500000|2024-01-02 16:05:00|996|991|996.7|991.7|997.5|992.5|995.4|990.4|282
1704211800000|2024-01-02 16:10:00|996.6|991.6|998.2|993.2|998.4|993.4|996.3|991.3|320
1704212100000|2024-01-02 16:15:00|997.7|992.7|997.6|992.6|998.1|993.1|996.4|991.4|244
1704212400000|2024-01-02 16:20:00|997.7|992.7|996.2|991.2|997.9|992.9|995.2|990.2|256
1704212700000|2024-01-02 16:25:00|996|991|994.6|989.6|996.4|991.4|993.9|988.9|210
1704213000000|2024-01-02 16:30:00|994.8|989.8|993.6|988.6|994.8|989.8|992.7|987.7|283
1704213300000|2024-01-02 16:35:00|993.9|988.9|994.7|989.7|995|990|993.3|988.3|199
1704213600000|2024-01-02 16:40:00|994.8|989.8|994.5|989.5|994.9|989.9|992.8|987.8|186
1704213900000|2024-01-02 16:45:00|994.9|989.9|995.4|990.4|996.5|991.5|994.6|989.6|206
1704214200000|2024-01-02 16:50:00|995.1|990.1|997.3|992.3|997.8|992.8|995.1|990.1|135
1704214500000|2024-01-02 16:55:00|997.1|992.1|998|993|998.9|993.9|997.1|992.1|144
1704214800000|2024-01-02 17:00:00|998.1|993.1|996.8|991.8|998.8|993.8|996.5|991.5|155
1704215100000|2024-01-02 17:05:00|996.9|991.9|995.5|990.5|997.4|992.4|995.1|990.1|148
1704215400000|2024-01-02 17:10:00|995.3|990.3|994.8|989.8|996.4|991.4|994.6|989.6|191
1704215700000|2024-01-02 17:15:00|994.4|989.4|995.4|990.4|996.1|991.1|994.4|989.4|210
1704216000000|2024-01-02 17:20:00|995.3|990.3|993.6|988.6|995.5|990.5|993.3|988.3|133
1704216300000|2024-01-02 17:25:00|993.4|988.4|993.6|988.6|994.1|989.1|992.9|987.9|149
1704216600000|2024-01-02 17:30:00|993.7|988.7|993.6|988.6|994.1|989.1|993.1|988.1|161
1704216900000|2024-01-02 17:35:00|993.7|988.7|994.6|989.6|995|990|993.6|988.6|157
1704217200000|2024-01-02 17:40:00|994.5|989.5|993.1|988.1|994.7|989.7|992.6|987.6|155
1704217500000|2024-01-02 17:45:00|993|988|993.9|988.9|993.9|988.9|992.8|987.8|136
1704217800000|2024-01-02 17:50:00|994.1|989.1|990.8|985.8|994.4|989.4|990.7|985.7|201
1704218100000|2024-01-02 17:55:00|991.2|986.2|990.6|985.6|991.8|986.8|989.6|984.6|283
1704218400000|2024-01-02 18:00:00|990.9|985.9|990.4|985.4|992.6|987.6|989.5|984.5|262
1704218700000|2024-01-02 18:05:00|989.9|984.9|989|984|990.8|985.8|988.9|983.9|123
1704219000000|2024-01-02 18:10:00|989.5|984.5|990.6|985.6|991.1|986.1|989.1|984.1|85
1704219300000|2024-01-02 18:15:00|990|985|990.1|985.1|991.2|986.2|989.8|984.8|94
1704219600000|2024-01-02 18:20:00|990|985|990.2|985.2|991.3|986.3|989.5|984.5|79
1704219900000|2024-01-02 18:25:00|990.1|985.1|989.4|984.4|991.2|986.2|989.2|984.2|109
1704220200000|2024-01-02 18:30:00|989.3|984.3|990.7|985.7|990.8|985.8|989.1|984.1|80
1704220500000|2024-01-02 18:35:00|990|985|989.8|984.8|990.9|985.9|989.1|984.1|82
1704220800000|2024-01-02 18:40:00|989.3|984.3|989.3|984.3|989.9|984.9|988.4|983.4|79
1704221100000|2024-01-02 18:45:00|989.6|984.6|989.3|984.3|989.9|984.9|988.5|983.5|87
1704221400000|2024-01-02 18:50:00|988.5|983.5|989.2|984.2|989.5|984.5|988.2|983.2|61
1704221700000|2024-01-02 18:55:00|988.7|983.7|987.9|982.9|989.8|984.8|987.5|982.5|80
1704222000000|2024-01-02 19:00:00|988.5|983.5|988.1|983.1|989.2|984.2|987.8|982.8|82
1704222300000|2024-01-02 19:05:00|988.7|983.7|987.5|982.5|989.1|984.1|987.4|982.4|67
1704222600000|2024-01-02 19:10:00|988.1|983.1|988.5|983.5|988.9|983.9|987.4|982.4|87
1704222900000|2024-01-02 19:15:00|988.4|983.4|988.1|983.1|988.6|983.6|987.5|982.5|77
1704223200000|2024-01-02 19:20:00|988.5|983.5|987.8|982.8|989.1|984.1|987.6|982.6|61
1704223500000|2024-01-02 19:25:00|988.5|983.5|988.4|983.4|989|984|987.3|982.3|58
1704223800000|2024-01-02 19:30:00|988.3|983.3|988.1|983.1|989.3|984.3|987.4|982.4|72
1704224100000|2024-01-02 19:35:00|987.5|982.5|988.4|983.4|989|984|987.5|982.5|76
1704224400000|2024-01-02 19:40:00|988.6|983.6|987.4|982.4|988.6|983.6|987.2|982.2|52
1704224700000|2024-01-02 19:45:00|988|983|987.1|982.1|988.4|983.4|987.1|982.1|54
1704225000000|2024-01-02 19:50:00|987.8|982.8|987|982|988|983|986.8|981.8|45
1704225300000|2024-01-02 19:55:00|987.5|982.5|987.5|982.5|987.5|982.5|986.4|981.4|82
1704225600000|2024-01-02 20:00:00|987|982|987.5|982.5|987.8|982.8|986.8|981.8|58
1704225900000|2024-01-02 20:05:00|986.9|981.9|986.9|981.9|987.8|982.8|986.5|981.5|43
1704226200000|2024-01-02 20:10:00|987.6|982.6|987.4|982.4|988|983|986.8|981.8|33
1704226500000|2024-01-02 20:15:00|987.3|982.3|987|982|987.9|982.9|986.7|981.7|77
1704226800000|2024-01-02 20:20:00|987.6|982.6|987.1|982.1|987.6|982.6|986.4|981.4|58
1704227100000|2024-01-02 20:25:00|986.4|981.4|986.7|981.7|987.3|982.3|986.2|981.2|67
1704227400000|2024-01-02 20:30:00|987.6|982.6|986.8|981.8|987.9|982.9|986.8|981.8|66
1704227700000|2024-01-02 20:35:00|987.4|982.4|986.6|981.6|987.6|982.6|986.5|981.5|55
1704228000000|2024-01-02 20:40:00|987.2|982.2|986.8|981.8|987.3|982.3|986.2|981.2|52
1704228300000|2024-01-02 20:45:00|986.9|981.9|986.6|981.6|987.5|982.5|986.3|981.3|48
1704228600000|2024-01-02 20:50:00|986.7|981.7|987.1|982.1|988|983|986.7|981.7|78
1704228900000|2024-01-02 20:55:00|987.8|982.8|987.5|982.5|988|983|986.8|981.8|77
1704229200000|2024-01-02 21:00:00|988.1|983.1|987.9|982.9|988.5|983.5|987.5|982.5|61
1704229500000|2024-01-02 21:05:00|988|983|988.4|983.4|988.5|983.5|987.7|982.7|37
1704229800000|2024-01-02 21:10:00|987.7|982.7|988.6|983.6|988.6|983.6|987.6|982.6|18
1704230100000|2024-01-02 21:15:00|987.6|982.6|989|984|989.1|984.1|987.6|982.6|32
1704230400000|2024-01-02 21:20:00|988.9|983.9|988.6|983.6|988.9|983.9|987.6|982.6|21
1704230700000|2024-01-02 21:25:00|987.6|982.6|988.7|983.7|988.8|983.8|987.6|982.6|25
1704231000000|2024-01-02 21:30:00|988.9|983.9|988.5|983.5|988.9|983.9|987.6|982.6|29
1704231300000|2024-01-02 21:35:00|988.3|983.3|987.8|982.8|988.6|983.6|987.8|982.8|17
1704231600000|2024-01-02 21:40:00|987.9|982.9|988.7|983.7|988.9|983.9|987.8|982.8|30
1704231900000|2024-01-02 21:45:00|988.3|983.3|988.5|983.5|988.6|983.6|987.9|982.9|20
1704232200000|2024-01-02 21:50:00|987.9|982.9|990.5|982.3|990.9|982.9|987.5|982.3|13
1704232500000|2024-01-02 21:55:00|987.4|982.4|987.7|982.7|990.8|983.4|987.2|982|19
1704236400000|2024-01-02 23:00:00|991.4|982.3|987.9|982.9|991.4|983.4|987.9|982.3|17
1704236700000|2024-01-02 23:05:00|989.6|984.6|990.1|985.1|990.1|985.1|989.6|984.6|8
1704237000000|2024-01-02 23:10:00|990.2|985.2|990.4|985.4|990.4|985.4|990|985|7
1704237300000|2024-01-02 23:15:00|990.3|985.3|990|985|990.3|985.3|990|985|8
1704238800000|2024-01-02 23:40:00|989.5|984.5|989.9|984.9|989.9|984.9|989.5|984.5|6
1704239100000|2024-01-02 23:45:00|990|985|990.4|985.4|990.5|985.5|989.9|984.9|13
1704239400000|2024-01-02 23:50:00|990.2|985.2|989.4|984.4|990.3|985.3|989.2|984.2|13
1704239700000|2024-01-02 23:55:00|989.5|984.5|988.9|983.9|989.5|984.5|988.8|983.8|11
1704240000000|2024-01-03 00:00:00|989|984|989.7|984.7|990|985|989|984|18
1704240300000|2024-01-03 00:05:00|989.5|984.5|989.5|984.5|989.5|984.5|989.4|984.4|9
1704240600000|2024-01-03 00:10:00|989.2|984.2|989.2|984.2|989.2|984.2|988.9|983.9|13
1704240900000|2024-01-03 00:15:00|989.1|984.1|988.9|983.9|989.2|984.2|988.9|983.9|11
1704241200000|2024-01-03 00:20:00|989|984|989.3|984.3|989.3|984.3|988.9|983.9|8
1704241500000|2024-01-03 00:25:00|989.4|984.4|989.3|984.3|989.4|984.4|989.3|984.3|2
1704243600000|2024-01-03 01:00:00|989.4|984.4|989.2|984.2|989.8|986.5|988.3|984.2|20
1704243900000|2024-01-03 01:05:00|989.3|984.3|989.1|984.1|989.3|984.3|989|984|13
1704244200000|2024-01-03 01:10:00|989|984|989.7|984.7|989.7|984.7|989|984|18
1704244500000|2024-01-03 01:15:00|989.6|984.6|988.9|983.9|989.6|984.6|988.9|983.9|10
1704245400000|2024-01-03 01:30:00|989.4|984.4|989.7|984.7|989.8|984.8|989.4|984.4|5
1704245700000|2024-01-03 01:35:00|989.6|984.6|989.7|984.7|989.9|986.6|988.3|984.5|25
1704246000000|2024-01-03 01:40:00|989.5|984.5|988.8|983.8|989.6|984.6|988.6|983.6|20
1704246300000|2024-01-03 01:45:00|988.9|983.9|987.5|985.7|989|986|987.4|983.9|15
1704246600000|2024-01-03 01:50:00|987.6|985.8|987.6|985.8|987.7|985.9|987.5|985.7|15
1704246900000|2024-01-03 01:55:00|987.5|985.7|988.9|983.9|989|985.8|987.4|983.6|18
1704249000000|2024-01-03 02:30:00|987|982|987.4|982.4|987.4|982.4|987|982|5
1704249300000|2024-01-03 02:35:00|985.9|984.1|988.6|983.6|988.7|984.1|985.9|982.9|13
1704249600000|2024-01-03 02:40:00|988.7|983.7|989.2|984.2|989.5|984.5|988.7|983.7|31
1704249900000|2024-01-03 02:45:00|989.1|984.1|989.7|984.7|989.8|984.8|989.1|984.1|29
1704250200000|2024-01-03 02:50:00|989.6|984.6|989.7|984.7|989.8|984.8|989.3|984.3|18
1704250500000|2024-01-03 02:55:00|989.8|984.8|990.5|985.5|990.5|985.5|989.3|984.3|22
1704250800000|2024-01-03 03:00:00|990.4|985.4|991.3|986.3|991.3|986.3|990|985|21
1704251100000|2024-01-03 03:05:00|991.4|986.4|990.9|985.9|991.8|986.8|990.9|985.9|28
1704251400000|2024-01-03 03:10:00|991|986|990.4|985.4|991|986|990.4|985.4|25
1704251700000|2024-01-03 03:15:00|990.5|985.5|989.5|984.5|990.6|985.6|989.4|984.4|30
1704252000000|2024-01-03 03:20:00|989.6|984.6|989.4|984.4|989.6|984.6|989.3|984.3|9
1704252300000|2024-01-03 03:25:00|989.3|984.3|989.1|984.1|989.4|984.4|989.1|984.1|15
1704252600000|2024-01-03 03:30:00|989.2|984.2|989.4|984.4|989.5|984.5|989.2|984.2|7
1704252900000|2024-01-03 03:35:00|989.3|984.3|989.2|984.2|989.4|984.4|989.2|984.2|4
1704253200000|2024-01-03 03:40:00|989.1|984.1|989.4|984.4|989.4|984.4|989.1|984.1|4
1704253500000|2024-01-03 03:45:00|989.5|984.5|989.4|984.4|989.5|984.5|989.3|984.3|16
1704253800000|2024-01-03 03:50:00|989.5|984.5|989.7|984.7|989.7|984.7|989.4|984.4|11
1704260100000|2024-01-03 05:35:00|990.5|985.5|990.3|985.3|990.5|985.5|990.3|985.3|2
1704260400000|2024-01-03 05:40:00|990.2|985.2|988.1|986.3|990.3|986.6|988|985|19
1704260700000|2024-01-03 05:45:00|988|986.2|988.2|986.4|988.3|986.5|987.8|986|19
1704261000000|2024-01-03 05:50:00|988.1|986.3|987.9|986.1|988.2|986.4|987.9|986.1|5
1704261300000|2024-01-03 05:55:00|987.8|986|987.8|986|987.8|986|987.8|986|1
1704261600000|2024-01-03 06:00:00|988.1|983.1|989.2|984.2|989.2|984.2|988.1|983.1|15
1704261900000|2024-01-03 06:05:00|989.1|984.1|990.3|985.3|990.9|985.9|989.1|984.1|29
1704262200000|2024-01-03 06:10:00|990.4|985.4|990.3|985.3|990.7|985.7|990.1|985.1|22
1704262500000|2024-01-03 06:15:00|990.6|985.6|991.3|986.3|991.3|986.3|990.4|985.4|25
1704262800000|2024-01-03 06:20:00|991.2|986.2|990.6|985.6|991.2|986.2|989.9|984.9|29
1704263100000|2024-01-03 06:25:00|990.7|985.7|992|987|992.1|987.1|990.7|985.7|16
1704263400000|2024-01-03 06:30:00|991.9|986.9|991.1|986.1|991.9|988.2|989.9|986|26
1704263700000|2024-01-03 06:35:00|991.3|986.3|991.5|986.5|991.6|986.6|991.1|986.1|10
1704264000000|2024-01-03 06:40:00|991.6|986.6|991.8|986.8|991.8|986.8|991.4|986.4|10
1704264300000|2024-01-03 06:45:00|991.7|986.7|992|987|992|987|991.5|986.5|12
1704264600000|2024-01-03 06:50:00|992.1|987.1|992.7|987.7|993|988|992|987|22
1704264900000|2024-01-03 06:55:00|992.6|987.6|992.5|987.5|992.9|987.9|992.4|987.4|15
1704265200000|2024-01-03 07:00:00|992.6|987.6|991|986|992.7|987.7|991|986|36
1704265500000|2024-01-03 07:05:00|989.2|987.4|990.9|985.9|991|987.5|989.2|985.4|16
1704265800000|2024-01-03 07:10:00|990.8|985.8|989.9|984.9|991.1|986.1|989.9|984.9|19
1704266100000|2024-01-03 07:15:00|989.7|984.7|989|984|989.8|984.8|988.9|983.9|24
1704266400000|2024-01-03 07:20:00|989.1|984.1|989.4|984.4|989.7|984.7|988.8|983.8|21
1704266700000|2024-01-03 07:25:00|989.3|984.3|989.3|984.3|989.6|984.6|988.9|983.9|24
1704267000000|2024-01-03 07:30:00|989.2|984.2|989.3|984.3|989.7|984.7|989.2|984.2|18
1704267300000|2024-01-03 07:35:00|989.2|984.2|989.4|984.4|989.5|984.5|989.2|984.2|12
1704267600000|2024-01-03 07:40:00|989.3|984.3|989.4|984.4|989.4|984.4|989.2|984.2|8
1704267900000|2024-01-03 07:45:00|989.3|984.3|989.5|984.5|989.6|984.6|989.3|984.3|9
1704268500000|2024-01-03 07:55:00|989.8|984.8|989.7|984.7|990|985|989.7|984.7|6
1704268800000|2024-01-03 08:00:00|989.5|984.5|989.5|984.5|989.7|984.7|989.2|984.2|31
1704269100000|2024-01-03 08:05:00|989.4|984.4|990.6|985.6|990.6|985.6|989|984|19
1704269400000|2024-01-03 08:10:00|990.7|985.7|991|986|991|986|990|985|27
1704269700000|2024-01-03 08:15:00|991.1|986.1|990.4|985.4|991.1|986.1|990.4|985.4|24
1704270000000|2024-01-03 08:20:00|990.3|985.3|988.9|983.9|990.3|985.3|988.9|983.9|33
1704270300000|2024-01-03 08:25:00|988.8|983.8|986.9|981.9|988.8|983.8|985.9|980.9|56
1704270600000|2024-01-03 08:30:00|987|982|986.9|981.9|987.2|982.2|986.1|981.1|36
1704270900000|2024-01-03 08:35:00|987|982|987.4|982.4|988.1|983.1|986.9|981.9|19
1704271200000|2024-01-03 08:40:00|987.5|982.5|988|983|988.4|983.4|987.2|982.2|32
1704271500000|2024-01-03 08:45:00|988.2|983.2|987.8|982.8|988.3|983.3|987.5|982.5|28
1704271800000|2024-01-03 08:50:00|987.9|982.9|986.7|981.7|988|983|986.7|981.7|41
1704272100000|2024-01-03 08:55:00|986.6|981.6|985.6|980.6|986.6|981.6|985|980|46
1704272400000|2024-01-03 09:00:00|985.5|980.5|986.1|981.1|986.2|981.2|985|980|39
1704272700000|2024-01-03 09:05:00|986|981|984.3|979.3|986.4|981.4|983.2|978.2|48
1704273000000|2024-01-03 09:10:00|984.5|979.5|983.8|978.8|984.6|979.6|983.6|978.6|43
1704273300000|2024-01-03 09:15:00|983.6|978.6|983.3|978.3|983.8|978.8|982.2|977.2|33
1704273600000|2024-01-03 09:20:00|983.4|978.4|984.4|979.4|984.9|979.9|982.6|977.6|48
1704273900000|2024-01-03 09:25:00|984.3|979.3|982.4|977.4|984.3|979.3|982.4|977.4|63
1704274200000|2024-01-03 09:30:00|982.7|977.7|982.4|977.4|982.9|977.9|980.3|975.3|56
1704274500000|2024-01-03 09:35:00|982.5|977.5|982.5|977.5|983|978|981.7|976.7|57
1704274800000|2024-01-03 09:40:00|982.4|977.4|980.5|975.5|982.4|977.4|980.3|975.3|79
1704275100000|2024-01-03 09:45:00|980.6|975.6|981.9|976.9|982.1|977.1|980.4|975.4|39
1704275400000|2024-01-03 09:50:00|981.8|976.8|981|976|982.1|977.1|980.9|975.9|34
1704275700000|2024-01-03 09:55:00|981.3|976.3|979.9|974.9|981.3|976.3|979.9|974.9|31
1704276000000|2024-01-03 10:00:00|980|975|979.8|974.8|980.3|975.3|979.7|974.7|41
1704276300000|2024-01-03 10:05:00|979.9|974.9|980.2|975.2|980.2|975.2|979.2|974.2|45
1704276600000|2024-01-03 10:10:00|979.9|974.9|980|975|980.6|975.6|979.8|974.8|36
1704276900000|2024-01-03 10:15:00|979.8|974.8|979.5|974.5|979.8|974.8|979|974|28
1704277200000|2024-01-03 10:20:00|979.6|974.6|979.7|974.7|980.5|975.5|979.4|974.4|31
1704277500000|2024-01-03 10:25:00|979.6|974.6|979|974|979.8|974.8|979|974|51
1704277800000|2024-01-03 10:30:00|979.2|974.2|979.8|974.8|980|975|979|974|55
1704278100000|2024-01-03 10:35:00|980|975|980.6|975.6|980.6|975.6|979.7|974.7|50
1704278400000|2024-01-03 10:40:00|980.4|975.4|980|975|980.4|975.4|979.9|974.9|39
1704278700000|2024-01-03 10:45:00|980.1|975.1|979.7|974.7|980.6|975.6|979.7|974.7|12
1704279000000|2024-01-03 10:50:00|979.5|974.5|980.6|975.6|980.7|975.7|979.5|974.5|25
1704279300000|2024-01-03 10:55:00|980.5|975.5|979.3|974.3|980.5|975.5|979.2|974.2|24
1704279600000|2024-01-03 11:00:00|979.4|974.4|978.9|973.9|979.6|974.6|978.8|973.8|22
1704279900000|2024-01-03 11:05:00|978.8|973.8|978.8|973.8|979.5|974.5|978.6|973.6|35
1704280200000|2024-01-03 11:10:00|978.9|973.9|978.9|973.9|979.2|974.2|978.7|973.7|30
1704280500000|2024-01-03 11:15:00|979|974|978.9|973.9|979|974|978.5|973.5|24
1704280800000|2024-01-03 11:20:00|978.8|973.8|978.5|973.5|979.1|974.1|978.4|973.4|58
1704281100000|2024-01-03 11:25:00|978.4|973.4|978.6|973.6|979.3|974.3|978.2|973.2|34
1704281400000|2024-01-03 11:30:00|978.5|973.5|977.4|972.4|978.6|973.6|977.1|972.1|41
1704281700000|2024-01-03 11:35:00|977.5|972.5|977.6|972.6|978.1|973.1|976.7|971.7|43
1704282000000|2024-01-03 11:40:00|977.5|972.5|976.1|971.1|977.5|972.5|974.5|969.5|65
1704282300000|2024-01-03 11:45:00|976|971|976.6|971.6|977.3|972.3|975.9|970.9|62
1704282600000|2024-01-03 11:50:00|976.7|971.7|976|971|976.7|971.7|975.6|970.6|30
1704282900000|2024-01-03 11:55:00|975.9|970.9|975.8|970.8|976.1|971.1|975.4|970.4|43
1704283200000|2024-01-03 12:00:00|976|971|975.9|970.9|977.2|972.2|975.8|970.8|81
1704283500000|2024-01-03 12:05:00|976.1|971.1|976.3|971.3|976.6|971.6|975|970|43
1704283800000|2024-01-03 12:10:00|976.4|971.4|977.9|972.9|977.9|972.9|976.1|971.1|42
1704284100000|2024-01-03 12:15:00|978.1|973.1|978.3|973.3|978.7|975.4|977.1|972.8|44
1704284400000|2024-01-03 12:20:00|978.2|973.2|977.7|972.7|978.3|973.3|977.7|972.7|28
1704284700000|2024-01-03 12:25:00|977.6|972.6|977|972|977.6|972.6|976.7|971.7|27
1704285000000|2024-01-03 12:30:00|976.9|971.9|976.1|971.1|976.9|971.9|974.9|969.9|38
1704285300000|2024-01-03 12:35:00|976|971|976.3|971.3|976.8|971.8|975.8|970.8|43
1704285600000|2024-01-03 12:40:00|976.4|971.4|977.2|972.2|977.2|972.2|976.4|971.4|27
1704285900000|2024-01-03 12:45:00|977.1|972.1|976.2|971.2|977.1|972.1|976.2|971.2|34
1704286200000|2024-01-03 12:50:00|976.3|971.3|976.8|971.8|976.9|971.9|976|971|98
1704286500000|2024-01-03 12:55:00|976.7|971.7|975.8|970.8|977.3|972.3|975.7|970.7|88
1704286800000|2024-01-03 13:00:00|975.5|970.5|975.5|970.5|976.6|971.6|974.6|969.6|137
1704287100000|2024-01-03 13:05:00|975.8|970.8|975|970|976.3|971.3|975|970|87
1704287400000|2024-01-03 13:10:00|974.9|969.9|974.2|969.2|974.9|969.9|973.6|968.6|70
1704287700000|2024-01-03 13:15:00|974.1|969.1|974.7|969.7|975.2|971.9|973.6|969.1|69
1704288000000|2024-01-03 13:20:00|974.9|969.9|976.7|971.7|976.7|973.1|973.6|969.8|120
1704288300000|2024-01-03 13:25:00|976.6|971.6|980.1|975.1|980.1|975.1|976.6|971.6|112
1704288600000|2024-01-03 13:30:00|979.9|974.9|978.8|973.8|980.7|975.7|978.3|973.3|170
1704288900000|2024-01-03 13:35:00|978.7|973.7|978.9|973.9|981.1|976.1|978.7|973.7|142
1704289200000|2024-01-03 13:40:00|978.8|973.8|975.5|970.5|978.9|973.9|975.5|970.5|118
1704289500000|2024-01-03 13:45:00|975.3|970.3|975.1|970.1|976.2|971.2|974.4|969.4|108
1704289800000|2024-01-03 13:50:00|975|970|975|970|975.4|970.4|974.6|969.6|45
1704290100000|2024-01-03 13:55:00|975.1|970.1|974.3|969.3|975.1|970.1|973.8|968.8|60
1704290400000|2024-01-03 14:00:00|974.2|969.2|974.3|969.3|974.6|969.6|973.6|968.6|116
1704290700000|2024-01-03 14:05:00|974.2|969.2|974.1|969.1|974.4|969.4|973.7|968.7|67
1704291000000|2024-01-03 14:10:00|974.2|969.2|973.3|968.3|974.8|969.8|972.6|967.6|86
1704291300000|2024-01-03 14:15:00|973.4|968.4|976.2|971.2|976.4|971.4|973.2|968.2|113
1704291600000|2024-01-03 14:20:00|976.3|971.3|977.2|972.2|977.8|972.8|976|971|136
1704291900000|2024-01-03 14:25:00|977.4|972.4|977.9|972.9|978.7|973.7|977.2|972.2|104
1704292200000|2024-01-03 14:30:00|978|973|974.9|969.9|978|973|974.7|969.7|202
1704292500000|2024-01-03 14:35:00|974.7|969.7|971.2|966.2|974.8|969.8|970.9|965.9|193
1704292800000|2024-01-03 14:40:00|971.3|966.3|973.6|968.6|974|969|971.3|966.3|110
1704293100000|2024-01-03 14:45:00|973.4|968.4|973|971.2|973.8|971.4|972.1|967.5|66
1704293400000|2024-01-03 14:50:00|973.1|971.3|972.3|970.5|973.8|971.5|972.1|968.6|103
1704293700000|2024-01-03 14:55:00|972.2|970.4|971|966|973.7|971.2|970.9|965.9|84
1704294000000|2024-01-03 15:00:00|970.3|965.3|976.8|975|978.3|975.6|970.3|965.3|256
1704294300000|2024-01-03 15:05:00|976.9|975.1|977.5|972.5|978.3|975.8|976.6|972.5|144
1704294600000|2024-01-03 15:10:00|977.6|972.6|976.6|971.6|977.8|972.8|976.6|971.6|126
1704294900000|2024-01-03 15:15:00|976.5|971.5|976|971|976.5|971.5|975.8|970.8|58
1704302400000|2024-01-03 17:20:00|977.5|972.5|978|973|978.4|973.4|977.4|972.4|75
1704302700000|2024-01-03 17:25:00|978.1|973.1|979.1|974.1|979.2|974.2|978|973|65
1704303000000|2024-01-03 17:30:00|979.2|974.2|979.6|974.6|980|975|978.9|973.9|80
1704303300000|2024-01-03 17:35:00|979.7|974.7|980.4|975.4|980.7|975.7|979.7|974.7|45
1704303600000|2024-01-03 17:40:00|980.3|975.3|980.2|975.2|980.6|975.6|980.1|975.1|40
1704303900000|2024-01-03 17:45:00|980.4|975.4|979.9|974.9|980.4|975.4|979.7|974.7|52
1704304200000|2024-01-03 17:50:00|980|975|979.8|974.8|980.1|975.1|979.7|974.7|13
1704308100000|2024-01-03 18:55:00|979|974|979.2|973.1|979.2|974|978.3|973.1|5
1704308400000|2024-01-03 19:00:00|979.1|972.9|978.6|973.6|980.2|975.2|978.6|972.9|133
1704308700000|2024-01-03 19:05:00|978.5|973.5|978.7|973.7|979|974|978|973|107
1704309000000|2024-01-03 19:10:00|978.6|973.6|977.9|972.9|978.9|973.9|977.8|972.8|91
1704309300000|2024-01-03 19:15:00|978|973|978.3|973.3|978.5|973.5|977.8|972.8|40
1704317400000|2024-01-03 21:30:00|977.5|972.5|977.2|972.2|977.5|972.5|977.1|972.1|15
1704317700000|2024-01-03 21:35:00|977.1|972.1|977|972|977.2|972.2|977|972|10
1704318000000|2024-01-03 21:40:00|977.1|972.1|977.6|972.6|977.6|972.6|977|972|26
1704318300000|2024-01-03 21:45:00|977.5|972.5|977.4|972.4|977.6|972.6|977.3|972.3|9
1704318600000|2024-01-03 21:50:00|977.5|972.5|977.7|972.7|977.8|972.8|977.3|972.3|18
1704318900000|2024-01-03 21:55:00|977.8|972.8|977.8|972.8|977.8|972.8|977.6|972.6|15
1704322800000|2024-01-03 23:00:00|981.4|972.5|977.9|972.9|981.4|974.6|977.9|972.5|18
1704323100000|2024-01-03 23:05:00|978.2|973.2|979.5|974.5|979.8|974.8|978.2|973.2|20
1704323400000|2024-01-03 23:10:00|979.7|974.7|979.1|974.1|979.7|974.7|979|974|17
1704323700000|2024-01-03 23:15:00|979.2|974.2|979.4|974.4|979.4|974.4|979.2|974.2|5
1704324000000|2024-01-03 23:20:00|979.5|974.5|979.5|974.5|979.5|974.5|979.4|974.4|7
1704324300000|2024-01-03 23:25:00|979.6|974.6|979.7|974.7|979.7|974.7|979.5|974.5|4
1704324600000|2024-01-03 23:30:00|979.6|974.6|979.8|974.8|979.8|974.8|979.4|974.4|6
1704324900000|2024-01-03 23:35:00|979.7|974.7|979.4|974.4|979.7|974.7|979.4|974.4|13
1704325200000|2024-01-03 23:40:00|979.5|974.5|979.5|974.5|979.5|974.5|979.4|974.4|5
1704325500000|2024-01-03 23:45:00|979.4|974.4|979.4|974.4|979.4|974.4|979.3|974.3|15
1704325800000|2024-01-03 23:50:00|979.3|974.3|979.1|974.1|979.3|974.3|979|974|5
1704326100000|2024-01-03 23:55:00|979|974|979|974|979.1|974.1|979|974|3
1704326400000|2024-01-04 00:00:00|977.4|972.4|977.4|972.4|977.4|972.4|977.4|972.4|1
1704326700000|2024-01-04 00:05:00|977.9|972.9|976.7|971.7|978.4|973.4|976.7|971.7|30
1704327000000|2024-01-04 00:10:00|977.4|972.4|977.6|972.6|977.7|972.7|976.7|971.7|26
1704327300000|2024-01-04 00:15:00|977.7|972.7|977.6|972.6|977.8|972.8|977|972|43
1704327600000|2024-01-04 00:20:00|977.2|972.2|977.6|972.6|978.1|973.1|976.6|971.6|52
1704327900000|2024-01-04 00:25:00|977.8|972.8|977.3|972.3|977.8|972.8|977.1|972.1|44
1704328200000|2024-01-04 00:30:00|977.7|972.7|976.8|971.8|977.9|972.9|976.6|971.6|51
1704328500000|2024-01-04 00:35:00|977.3|972.3|976.5|971.5|977.3|972.3|976.5|971.5|37
1704328800000|2024-01-04 00:40:00|977|972|976.6|971.6|977.2|972.2|976.3|971.3|72
1704329100000|2024-01-04 00:45:00|977|972|977|972|977.8|972.8|976.4|971.4|49
1704329400000|2024-01-04 00:50:00|976.9|971.9|976.7|971.7|977.4|972.4|976.5|971.5|31
1704329700000|2024-01-04 00:55:00|977.2|972.2|977.3|972.3|977.6|972.6|976.6|971.6|43
1704330000000|2024-01-04 01:00:00|976.7|971.7|976.5|971.5|977.3|972.3|976.2|971.2|94
1704330300000|2024-01-04 01:05:00|976.6|971.6|977.5|972.5|978|973|976.4|971.4|168
1704330600000|2024-01-04 01:10:00|977.1|972.1|976.9|971.9|977.5|972.5|976.5|971.5|88
1704330900000|2024-01-04 01:15:00|976.8|971.8|977.3|972.3|977.7|972.7|976.6|971.6|80
1704331200000|2024-01-04 01:20:00|977.2|972.2|976.3|971.3|977.2|972.2|976.3|971.3|79
1704331500000|2024-01-04 01:25:00|976.5|971.5|975.3|970.3|976.5|971.5|974.8|969.8|109
1704331800000|2024-01-04 01:30:00|974.9|969.9|975|970|975.8|970.8|974.7|969.7|127
1704332100000|2024-01-04 01:35:00|975.3|970.3|974.4|969.4|975.3|971.5|973.1|969|89
1704332400000|2024-01-04 01:40:00|974.5|969.5|974.6|969.6|975.2|971.9|973.6|969.4|123
1704332700000|2024-01-04 01:45:00|974.7|969.7|974.6|969.6|975.4|972.1|973.2|968.9|136
1704333000000|2024-01-04 01:50:00|974.1|969.1|974.5|969.5|975.3|972|973.2|969|147
1704333300000|2024-01-04 01:55:00|974.6|969.6|974.3|969.3|975.4|970.4|973.9|968.9|136
1704333600000|2024-01-04 02:00:00|974.8|969.8|974.2|969.2|975.2|970.2|973.9|968.9|138
1704333900000|2024-01-04 02:05:00|974.8|969.8|974.9|969.9|975.1|970.1|973.9|968.9|77
1704334200000|2024-01-04 02:10:00|974.7|969.7|974.3|969.3|975.1|970.1|974.1|969.1|61
1704334500000|2024-01-04 02:15:00|974.7|969.7|974.1|969.1|974.9|969.9|973.9|968.9|96
1704334800000|2024-01-04 02:20:00|974.2|969.2|973.7|968.7|974.9|969.9|973.4|968.4|92
1704335100000|2024-01-04 02:25:00|974.2|969.2|973.9|968.9|974.6|969.6|973.7|968.7|69
1704335400000|2024-01-04 02:30:00|974.2|969.2|973.3|968.3|974.2|969.2|973.2|968.2|73
1704335700000|2024-01-04 02:35:00|973.7|968.7|973.3|968.3|974|970.5|971.6|967.3|78
1704336000000|2024-01-04 02:40:00|972.8|967.8|973.2|968.2|973.3|970.2|971.6|967.3|58
1704336300000|2024-01-04 02:45:00|973|968|973.6|968.6|973.6|970.4|971.7|967.4|63
1704336600000|2024-01-04 02:50:00|972.3|970.5|973.2|968.2|973.7|970.6|971.8|967.6|59
1704336900000|2024-01-04 02:55:00|973.9|968.9|973.8|968.8|973.9|970.6|972.4|968|58
1704337200000|2024-01-04 03:00:00|973.3|968.3|973.4|968.4|973.9|970.8|972.3|968.1|65
1704337500000|2024-01-04 03:05:00|972.6|970.8|974.4|969.4|974.4|971.3|972.6|968.4|75
1704337800000|2024-01-04 03:10:00|973.9|968.9|973.3|968.3|974.5|971.1|972.3|968.1|79
1704338100000|2024-01-04 03:15:00|973.8|968.8|973.9|968.9|974.4|971.3|972.4|968.2|62
1704338400000|2024-01-04 03:20:00|973.1|971.3|973.3|968.3|974.5|971.3|972.3|968.1|77
1704338700000|2024-01-04 03:25:00|973.2|968.2|973.2|968.2|974|970.8|972.3|967.9|79
1704339000000|2024-01-04 03:30:00|973.8|968.8|973.4|968.4|974.1|970.9|972.2|967.8|140
1704339300000|2024-01-04 03:35:00|973.2|968.2|973.2|968.2|973.9|970.8|972|967.7|82
1704339600000|2024-01-04 03:40:00|973.1|968.1|972.3|967.3|973.4|970.5|971.5|967.3|88
1704339900000|2024-01-04 03:45:00|972.8|967.8|972.8|967.8|973.5|970.3|971.5|967.2|74
1704340200000|2024-01-04 03:50:00|973.4|968.4|972.3|967.3|973.5|970.2|971.5|967.3|71
1704340500000|2024-01-04 03:55:00|972.8|967.8|972.7|967.7|972.9|969.7|971|966.9|72
1704340800000|2024-01-04 04:00:00|972.2|967.2|971.6|966.6|972.7|969.4|970.7|966.6|63
1704341100000|2024-01-04 04:05:00|971.5|966.5|970.8|969|972.4|969.3|970.6|966.3|62
1704341400000|2024-01-04 04:10:00|971.7|966.7|972.4|967.4|973|969.3|970.8|966.7|76
1704341700000|2024-01-04 04:15:00|973|968|972.9|967.9|973.5|968.5|972.5|967.5|42
1704342000000|2024-01-04 04:20:00|973.3|968.3|972.5|967.5|973.4|968.4|972.4|967.4|54
1704342300000|2024-01-04 04:25:00|972.9|967.9|972.8|967.8|973.4|968.4|972.5|967.5|47
1704342600000|2024-01-04 04:30:00|973.2|968.2|973.3|968.3|973.7|968.7|972.8|967.8|34
1704342900000|2024-01-04 04:35:00|972.8|967.8|972.8|967.8|973.5|968.5|972.7|967.7|39
1704343200000|2024-01-04 04:40:00|973.3|968.3|973.1|968.1|973.8|968.8|972.8|967.8|29
1704343500000|2024-01-04 04:45:00|973.5|968.5|972.8|967.8|973.5|968.5|972.3|967.3|48
1704343800000|2024-01-04 04:50:00|972.9|967.9|973.1|968.1|973.3|968.3|972.5|967.5|45
1704344100000|2024-01-04 04:55:00|972.7|967.7|973|968|973.2|968.2|972.3|967.3|48
1704344400000|2024-01-04 05:00:00|972.6|967.6|972.1|967.1|973.1|968.1|971.9|966.9|72
1704344700000|2024-01-04 05:05:00|972.2|967.2|972.3|967.3|972.9|967.9|971.8|966.8|35
1704345000000|2024-01-04 05:10:00|972.5|967.5|971.5|966.5|972.5|967.5|971.4|966.4|78
1704345300000|2024-01-04 05:15:00|971.6|966.6|972.5|967.5|972.8|967.8|971.6|966.6|42
1704345600000|2024-01-04 05:20:00|972.1|967.1|972.9|967.9|973.1|968.1|972.1|967.1|37
1704345900000|2024-01-04 05:25:00|972.6|967.6|972.3|967.3|973.2|968.2|972.2|967.2|31
1704346200000|2024-01-04 05:30:00|972.2|967.2|971.7|966.7|972.7|967.7|971.6|966.6|42
1704346500000|2024-01-04 05:35:00|971.6|966.6|971.7|966.7|971.8|966.8|971.3|966.3|56
1704346800000|2024-01-04 05:40:00|971.8|966.8|972.5|967.5|972.7|967.7|971.4|966.4|78
1704347100000|2024-01-04 05:45:00|972.6|967.6|972|967|972.6|967.6|971.9|966.9|49
1704347400000|2024-01-04 05:50:00|971.8|966.8|971.8|966.8|972.1|967.1|971.4|966.4|59
1704347700000|2024-01-04 05:55:00|972.1|967.1|971.2|966.2|972.3|967.3|971.2|966.2|57
1704348000000|2024-01-04 06:00:00|971.6|966.6|971.1|966.1|972.1|967.1|971.1|966.1|105
1704348300000|2024-01-04 06:05:00|971.3|966.3|970.3|965.3|971.5|966.5|970.3|965.3|136
1704348600000|2024-01-04 06:10:00|970.5|965.5|970.2|965.2|970.6|965.6|968.9|963.9|100
1704348900000|2024-01-04 06:15:00|970.4|965.4|970.6|965.6|970.8|965.8|970.1|965.1|101
1704349200000|2024-01-04 06:20:00|970.7|965.7|971.1|966.1|971.3|966.3|970.3|965.3|84
1704349500000|2024-01-04 06:25:00|971.2|966.2|971.9|966.9|972.2|967.2|971.1|966.1|106
1704349800000|2024-01-04 06:30:00|972|967|971.9|966.9|972.7|967.7|971.4|966.4|100
1704350100000|2024-01-04 06:35:00|972.1|967.1|972.4|967.4|972.7|967.7|971.6|966.6|68
1704350400000|2024-01-04 06:40:00|972.3|967.3|971.9|966.9|972.6|967.6|971.7|966.7|57
1704350700000|2024-01-04 06:45:00|971.6|966.6|971.7|966.7|972.3|967.3|971.5|966.5|81
1704351000000|2024-01-04 06:50:00|971.5|966.5|972|967|972.2|967.2|971.5|966.5|50
1704351300000|2024-01-04 06:55:00|972.3|967.3|972.4|967.4|972.7|967.7|972|967|67
1704351600000|2024-01-04 07:00:00|972.5|967.5|973.5|968.5|974.2|969.2|972.2|967.2|125
1704351900000|2024-01-04 07:05:00|973.3|968.3|974.2|969.2|974.4|969.4|973|968|125
1704352200000|2024-01-04 07:10:00|974.1|969.1|972.8|967.8|974.2|969.2|972.7|967.7|80
1704352500000|2024-01-04 07:15:00|972.7|967.7|971.2|966.2|972.9|967.9|971.1|966.1|92
1704352800000|2024-01-04 07:20:00|971.1|966.1|972.1|967.1|972.2|967.2|971|966|52
1704353100000|2024-01-04 07:25:00|972.2|967.2|973.5|968.5|974|969|972.2|967.2|80
1704353400000|2024-01-04 07:30:00|973.4|968.4|973|968|973.9|968.9|972.1|967.1|103
1704353700000|2024-01-04 07:35:00|972.9|967.9|972.1|970.3|974|970.6|971.7|967.4|69
1704354000000|2024-01-04 07:40:00|972|970.2|974.4|969.4|974.9|971.1|971.7|967.6|51
1704354300000|2024-01-04 07:45:00|974.9|969.9|973.7|971.9|975|972.2|972.7|969.2|41
1704354600000|2024-01-04 07:50:00|973.5|971.7|972.7|970.9|973.5|971.7|972.7|970.9|25
1704354900000|2024-01-04 07:55:00|972.3|970.5|972.8|971|973.3|971.5|972.3|970.5|35
1704355200000|2024-01-04 08:00:00|973.1|971.3|975.2|970.2|975.3|972.3|973.1|970.2|74
1704355500000|2024-01-04 08:05:00|975.9|970.9|976.7|971.7|977.5|972.5|974.9|969.9|114
1704355800000|2024-01-04 08:10:00|976.1|971.1|975.7|970.7|977.1|972.1|975.2|970.2|124
1704356100000|2024-01-04 08:15:00|975.8|970.8|974.9|969.9|977|972|974.9|969.9|104
1704356400000|2024-01-04 08:20:00|975|970|974.9|969.9|975.7|970.7|974.1|969.1|104
1704356700000|2024-01-04 08:25:00|974.3|969.3|973.6|968.6|975|970|973|968|117
1704357000000|2024-01-04 08:30:00|973|968|973.5|968.5|973.9|968.9|972.2|967.2|89
1704357300000|2024-01-04 08:35:00|973|968|972.8|967.8|973.5|968.5|971.7|966.7|119
1704357600000|2024-01-04 08:40:00|973.3|968.3|970.9|965.9|973.4|968.4|970.7|965.7|139
1704357900000|2024-01-04 08:45:00|970.8|965.8|971.9|966.9|971.9|966.9|969.5|964.5|117
1704358200000|2024-01-04 08:50:00|971.8|966.8|970.3|965.3|972.4|967.4|970.3|965.3|97
1704358500000|2024-01-04 08:55:00|970.8|965.8|969.9|968.1|971.2|968.1|968.8|964.2|97
1704358800000|2024-01-04 09:00:00|970.1|965.1|970.4|965.4|971.2|968.4|969.4|965.1|90
1704359100000|2024-01-04 09:05:00|969.7|967.9|970.3|968.5|971.7|968.8|969|964.7|69
1704359400000|2024-01-04 09:10:00|971|966|970.8|965.8|972.6|969.6|970.1|965.8|90
1704359700000|2024-01-04 09:15:00|970|968.2|971.5|966.5|972.5|969.7|970|966|96
1704360000000|2024-01-04 09:20:00|970.8|969|971.7|969.9|972.8|970|970.5|966.2|79
1704360300000|2024-01-04 09:25:00|972.5|967.5|972.5|967.5|973.1|970|971.2|966.9|73
1704360600000|2024-01-04 09:30:00|971.8|970|973.1|968.1|973.8|970.7|971.8|967.6|110
1704360900000|2024-01-04 09:35:00|972.4|970.6|974.6|969.6|975.4|971.5|972.4|968.3|119
1704361200000|2024-01-04 09:40:00|975.4|970.4|975.1|970.1|976.2|971.2|974.5|969.5|105
1704361500000|2024-01-04 09:45:00|975.2|970.2|974.6|969.6|976.1|971.1|974.1|969.1|112
1704361800000|2024-01-04 09:50:00|974.5|969.5|974.9|969.9|975.7|970.7|974.3|969.3|95
1704362100000|2024-01-04 09:55:00|975.6|970.6|976.7|971.7|976.8|971.8|974.7|969.7|115
1704362400000|2024-01-04 10:00:00|976.1|971.1|976.2|971.2|977.5|972.5|975.5|970.5|136
1704362700000|2024-01-04 10:05:00|976.7|971.7|977.9|972.9|978.6|973.6|976.4|971.4|111
1704363000000|2024-01-04 10:10:00|978.4|973.4|979.2|974.2|979.3|974.3|977.7|972.7|97
1704363300000|2024-01-04 10:15:00|978.8|973.8|979.6|974.6|980.1|975.1|978.6|973.6|86
1704363600000|2024-01-04 10:20:00|980|975|980.8|975.8|981.2|976.2|979.6|974.6|83
1704363900000|2024-01-04 10:25:00|981|976|979.8|974.8|981.4|976.4|979.4|974.4|114
1704364200000|2024-01-04 10:30:00|979.7|974.7|979.8|974.8|980.3|975.3|978.9|973.9|95
1704364500000|2024-01-04 10:35:00|979.9|974.9|980.3|975.3|980.6|975.6|979.3|974.3|54
1704364800000|2024-01-04 10:40:00|980.1|975.1|979.6|974.6|980.9|975.9|979.5|974.5|70
1704365100000|2024-01-04 10:45:00|979.5|974.5|977.5|972.5|979.8|974.8|977.3|972.3|91
1704365400000|2024-01-04 10:50:00|977.6|972.6|978.3|973.3|978.6|973.6|977.4|972.4|57
1704365700000|2024-01-04 10:55:00|978.2|973.2|980|975|980.1|975.1|978.1|973.1|60
1704366000000|2024-01-04 11:00:00|980.1|975.1|980.9|975.9|981|976|979.4|974.4|82
1704366300000|2024-01-04 11:05:00|981|976|980.7|975.7|981|976|979.8|974.8|80
1704366600000|2024-01-04 11:10:00|980.5|975.5|980.6|975.6|980.9|975.9|980.1|975.1|77
1704366900000|2024-01-04 11:15:00|980.9|975.9|980.9|975.9|981.2|976.2|980|975|84
1704367200000|2024-01-04 11:20:00|980.6|975.6|980.7|975.7|981.1|976.1|980.1|975.1|80
1704367500000|2024-01-04 11:25:00|980.5|975.5|980.4|975.4|981.4|976.4|980.4|975.4|62
1704367800000|2024-01-04 11:30:00|980.6|975.6|980.7|975.7|980.8|975.8|980.2|975.2|50
1704368100000|2024-01-04 11:35:00|980.8|975.8|979.3|974.3|980.8|975.8|978.9|973.9|63
1704368400000|2024-01-04 11:40:00|978.9|973.9|977.7|972.7|979.3|974.3|977.3|972.3|74
1704368700000|2024-01-04 11:45:00|977.6|972.6|977.8|972.8|978.1|973.1|976.6|971.6|86
1704369000000|2024-01-04 11:50:00|977.7|972.7|976.4|971.4|977.9|972.9|976.3|971.3|98
1704369300000|2024-01-04 11:55:00|976.7|971.7|976.5|971.5|977.1|972.1|975.5|970.5|102
1704369600000|2024-01-04 12:00:00|976.4|971.4|976.5|971.5|977.5|972.5|975.5|970.5|119
1704369900000|2024-01-04 12:05:00|975.8|970.8|976.6|971.6|977.3|972.3|975.8|970.8|111
1704370200000|2024-01-04 12:10:00|976.5|971.5|978.2|973.2|978.5|973.5|976.5|971.5|68
1704370500000|2024-01-04 12:15:00|978.4|973.4|976.8|971.8|978.5|973.5|976.5|971.5|69
1704370800000|2024-01-04 12:20:00|976.9|971.9|977.9|972.9|978.3|973.3|976.8|971.8|72
1704371100000|2024-01-04 12:25:00|977.3|972.3|978.3|973.3|979.3|974.3|977.3|972.3|67
1704371400000|2024-01-04 12:30:00|979.3|974.3|979|974|979.7|974.7|978.6|973.6|54
1704371700000|2024-01-04 12:35:00|979.7|974.7|977.3|972.3|979.7|974.7|977|972|104
1704372000000|2024-01-04 12:40:00|978|973|979.2|974.2|979.9|974.9|977.2|972.2|69
1704372300000|2024-01-04 12:45:00|979.9|974.9|977.5|972.5|979.9|974.9|977.2|972.2|77
1704372600000|2024-01-04 12:50:00|978.2|973.2|977.2|972.2|978.5|973.5|976.8|971.8|113
1704372900000|2024-01-04 12:55:00|977.7|972.7|976.8|971.8|978.3|973.3|976.5|971.5|136
1704373200000|2024-01-04 13:00:00|976.9|971.9|974.6|969.6|977.7|972.7|973.5|968.5|229
1704373500000|2024-01-04 13:05:00|974|969|976.2|971.2|976.2|971.2|974|969|251
1704373800000|2024-01-04 13:10:00|975.6|970.6|975.6|970.6|976.2|971.2|974.5|969.5|152
1704374100000|2024-01-04 13:15:00|974.6|969.6|974.8|969.8|976.7|971.7|974.1|969.1|252
1704374400000|2024-01-04 13:20:00|974.1|969.1|975.9|970.9|976.7|971.7|973.8|968.8|378
1704374700000|2024-01-04 13:25:00|976.4|971.4|975.9|970.9|977.6|972.6|975.2|970.2|124
1704375000000|2024-01-04 13:30:00|974.7|969.7|974.2|969.2|976.2|971.2|972.1|967.1|201
1704375300000|2024-01-04 13:35:00|974.1|969.1|971.1|966.1|974.4|969.4|970.5|965.5|260
1704375600000|2024-01-04 13:40:00|971|966|970.6|965.6|972|967|970.2|965.2|241
1704375900000|2024-01-04 13:45:00|970.5|965.5|971.2|966.2|972.4|967.4|970.5|965.5|186
1704376200000|2024-01-04 13:50:00|971.7|966.7|970.9|965.9|972.3|968.5|970.3|965.6|166
1704376500000|2024-01-04 13:55:00|971.3|966.3|970.2|965.2|971.9|967.5|969.3|965.2|135
1704376800000|2024-01-04 14:00:00|970.5|965.5|969.6|964.6|970.6|965.6|969.2|964.2|176
1704377100000|2024-01-04 14:05:00|969.3|964.3|968.7|963.7|969.6|964.9|966.7|962.2|231
1704377400000|2024-01-04 14:10:00|969|964|968.1|963.1|969.4|965.1|966.9|962.9|187
1704377700000|2024-01-04 14:15:00|968.4|963.4|969.1|964.1|969.7|964.7|968|963|174
1704378000000|2024-01-04 14:20:00|969.4|964.4|967.3|962.3|969.9|964.9|967.2|962.2|126
1704378300000|2024-01-04 14:25:00|967.2|962.2|965.8|960.8|968|963|965.7|960.7|126
1704378600000|2024-01-04 14:30:00|966.2|961.2|966.5|961.5|967.7|962.7|965.2|960.2|341
1704378900000|2024-01-04 14:35:00|966.6|961.6|966.5|961.5|967.7|962.7|966.2|961.2|285
1704379200000|2024-01-04 14:40:00|966.6|961.6|966.6|961.6|966.6|961.6|965.1|960.1|134
1704379500000|2024-01-04 14:45:00|966.5|961.5|964|959|967|962|963.3|958.3|177
1704379800000|2024-01-04 14:50:00|964.1|959.1|964.6|959.6|966|961|963.6|958.6|275
1704380100000|2024-01-04 14:55:00|964.8|959.8|965.7|960.7|966.9|961.9|964.7|959.7|310
1704380400000|2024-01-04 15:00:00|965.9|960.9|967.2|962.2|967.7|962.7|965.4|960.4|327
1704380700000|2024-01-04 15:05:00|967.4|962.4|966.2|961.2|967.7|962.7|965.4|960.4|363
1704381000000|2024-01-04 15:10:00|966.6|961.6|968.8|963.8|968.8|963.8|965.7|960.7|312
1704381300000|2024-01-04 15:15:00|968.4|963.4|966.9|961.9|969|964|966.7|961.7|220
1704381600000|2024-01-04 15:20:00|966.6|961.6|965.6|960.6|967.1|962.1|964.3|959.3|236
1704381900000|2024-01-04 15:25:00|966|961|967.6|962.6|967.8|962.8|964.7|959.7|266
1704382200000|2024-01-04 15:30:00|967.4|962.4|968.6|963.6|969.6|964.6|967|962|267
1704382500000|2024-01-04 15:35:00|968.4|963.4|967.9|962.9|969.1|964.1|967.6|962.6|191
1704382800000|2024-01-04 15:40:00|968.2|963.2|968.1|963.1|969.1|964.1|967.5|962.5|221
1704383100000|2024-01-04 15:45:00|968.2|963.2|968.8|963.8|969.2|964.2|967.8|962.8|142
1704383400000|2024-01-04 15:50:00|968.7|963.7|967.5|962.5|968.9|963.9|966.6|961.6|119
1704383700000|2024-01-04 15:55:00|967.1|962.1|967.7|962.7|968.3|963.3|966.5|961.5|165
1704384000000|2024-01-04 16:00:00|967.6|962.6|965.7|960.7|968.5|963.5|965.7|960.7|185
1704384300000|2024-01-04 16:05:00|965.8|960.8|965.2|960.2|967|962|964.9|959.9|138
1704384600000|2024-01-04 16:10:00|965.1|960.1|964.4|959.4|966.1|961.1|964.4|959.4|168
1704384900000|2024-01-04 16:15:00|964.8|959.8|962.8|957.8|965.1|960.1|962.8|957.8|210
1704385200000|2024-01-04 16:20:00|963.1|958.1|962.7|957.7|963.7|958.7|962.4|957.4|181
1704385500000|2024-01-04 16:25:00|962.6|957.6|964.4|959.4|965|960|962.6|957.6|248
1704385800000|2024-01-04 16:30:00|964.5|959.5|963.1|958.1|964.7|959.7|962.5|957.5|209
1704386100000|2024-01-04 16:35:00|962.8|957.8|964.3|959.3|964.6|959.6|962.7|957.7|200
1704386400000|2024-01-04 16:40:00|963.7|958.7|963.6|958.6|964.1|959.1|963|958|200
1704386700000|2024-01-04 16:45:00|963.3|958.3|963.3|958.3|964.2|959.2|962.9|957.9|211
1704387000000|2024-01-04 16:50:00|962.9|957.9|962.7|957.7|963.4|958.4|962.2|957.2|215
1704387300000|2024-01-04 16:55:00|962.8|957.8|962.2|957.2|963.4|958.4|962.1|957.1|127
1704387600000|2024-01-04 17:00:00|962.1|957.1|962.2|957.2|962.4|957.4|960.9|955.9|118
1704387900000|2024-01-04 17:05:00|961.6|956.6|961.9|956.9|963.2|958.2|961.4|956.4|148
1704388200000|2024-01-04 17:10:00|962.4|957.4|961|956|962.5|957.5|961|956|157
1704388500000|2024-01-04 17:15:00|961.1|956.1|960.8|955.8|961.9|956.9|960.6|955.6|137
1704388800000|2024-01-04 17:20:00|960.9|955.9|960.7|955.7|961.9|956.9|960.7|955.7|116
1704389100000|2024-01-04 17:25:00|961.2|956.2|960.5|955.5|961.4|956.4|960.3|955.3|138
1704389400000|2024-01-04 17:30:00|961|956|960.2|955.2|961.1|956.1|959.8|954.8|169
1704389700000|2024-01-04 17:35:00|959.8|954.8|960.6|955.6|960.8|955.8|959.4|954.4|135
1704390000000|2024-01-04 17:40:00|960.5|955.5|959.6|954.6|961.4|956.4|959.5|954.5|160
1704390300000|2024-01-04 17:45:00|959.7|954.7|959.8|954.8|960.4|955.4|959.2|954.2|142
1704390600000|2024-01-04 17:50:00|959.7|954.7|960.6|955.6|961.3|956.3|959.6|954.6|149
1704390900000|2024-01-04 17:55:00|961.1|956.1|960.1|955.1|961.1|956.1|959.7|954.7|211
1704391200000|2024-01-04 18:00:00|960.4|955.4|959.5|954.5|960.8|955.8|959.3|954.3|164
1704391500000|2024-01-04 18:05:00|959.6|954.6|960.1|955.1|960.7|955.7|959.6|954.6|152
1704391800000|2024-01-04 18:10:00|959.8|954.8|959.7|954.7|960.3|955.3|959|954|88
1704392100000|2024-01-04 18:15:00|959.4|954.4|959|954|959.7|954.7|958.3|953.3|112
1704392400000|2024-01-04 18:20:00|958.6|953.6|959.9|954.9|959.9|954.9|958.6|953.6|88
1704392700000|2024-01-04 18:25:00|960|955|960.5|955.5|961.2|956.2|959.6|954.6|63
1704393000000|2024-01-04 18:30:00|960.6|955.6|960.7|955.7|961.4|956.4|960.1|955.1|75
1704393300000|2024-01-04 18:35:00|960.8|955.8|960.3|955.3|961.3|956.3|960.1|955.1|79
1704393600000|2024-01-04 18:40:00|960.7|955.7|961|956|961.4|956.4|960.2|955.2|61
1704393900000|2024-01-04 18:45:00|960.4|955.4|960.6|955.6|961.1|956.1|960|955|58
1704394200000|2024-01-04 18:50:00|960|955|960.5|955.5|960.9|955.9|959.5|954.5|69
1704394500000|2024-01-04 18:55:00|960.6|955.6|960|955|961.2|956.2|959.9|954.9|50
1704394800000|2024-01-04 19:00:00|960.7|955.7|960.9|955.9|961.2|956.2|959.8|954.8|46
1704395100000|2024-01-04 19:05:00|960.8|955.8|959.8|954.8|960.9|955.9|959.8|954.8|41
1704395400000|2024-01-04 19:10:00|960.5|955.5|959.4|954.4|960.5|955.5|959.4|954.4|57
1704395700000|2024-01-04 19:15:00|959.5|954.5|959.2|954.2|960.4|955.4|959.2|954.2|76
1704396000000|2024-01-04 19:20:00|959.9|954.9|958.9|953.9|960.1|955.1|958.8|953.8|79
1704396300000|2024-01-04 19:25:00|959.4|954.4|959.5|954.5|959.8|954.8|958.3|953.3|73
1704396600000|2024-01-04 19:30:00|958.6|953.6|959.2|954.2|959.8|954.8|958.4|953.4|82
1704396900000|2024-01-04 19:35:00|958.9|953.9|959.1|954.1|960|955|958.3|953.3|67
1704397200000|2024-01-04 19:40:00|959.2|954.2|959.3|954.3|959.5|954.5|958.7|953.7|57
1704397500000|2024-01-04 19:45:00|959.1|954.1|960|955|960.1|955.1|958.5|953.5|59
1704397800000|2024-01-04 19:50:00|959.9|954.9|960|955|960.6|955.6|959.8|954.8|60
1704398100000|2024-01-04 19:55:00|959.9|954.9|959.5|954.5|960.5|955.5|959.5|954.5|43
1704398400000|2024-01-04 20:00:00|960|955|959.4|954.4|960|955|959.2|954.2|47
1704398700000|2024-01-04 20:05:00|959.5|954.5|960.3|955.3|960.3|955.3|959.3|954.3|32
1704399000000|2024-01-04 20:10:00|960.2|955.2|960.7|955.7|960.9|955.9|959.8|954.8|68
1704399300000|2024-01-04 20:15:00|960.5|955.5|960.2|955.2|960.6|955.6|959.5|954.5|53
1704399600000|2024-01-04 20:20:00|960.3|955.3|960.1|955.1|960.5|955.5|959.6|954.6|46
1704399900000|2024-01-04 20:25:00|960.6|955.6|960.4|955.4|960.6|955.6|959.6|954.6|32
1704400200000|2024-01-04 20:30:00|960|955|960.6|955.6|960.8|955.8|959.8|954.8|45
1704400500000|2024-01-04 20:35:00|960.2|955.2|961|956|961.5|956.5|960.2|955.2|31
1704400800000|2024-01-04 20:40:00|961.5|956.5|960.4|955.4|961.7|956.7|960|955|48
1704401100000|2024-01-04 20:45:00|960.5|955.5|960.9|955.9|961.1|956.1|960.2|955.2|37
1704401400000|2024-01-04 20:50:00|960.8|955.8|960.7|955.7|960.9|955.9|960|955|49
1704401700000|2024-01-04 20:55:00|960.2|955.2|960|955|960.8|955.8|960|955|29
1704402000000|2024-01-04 21:00:00|960.2|955.2|960.5|955.5|961.1|956.1|959.8|954.8|40
1704402300000|2024-01-04 21:05:00|960.4|955.4|960.1|955.1|961|956|959.7|954.7|45
1704402600000|2024-01-04 21:10:00|959.8|954.8|960.4|955.4|960.9|955.9|959.7|954.7|29
1704402900000|2024-01-04 21:15:00|960.8|955.8|959.9|954.9|961|956|959.9|954.9|26
1704403200000|2024-01-04 21:20:00|960.7|955.7|960.4|955.4|961.4|956.4|960|955|25
1704403500000|2024-01-04 21:25:00|961.2|956.2|960.4|955.4|961.4|956.4|960.4|955.4|21
1704403800000|2024-01-04 21:30:00|960.6|955.6|961|956|961.1|956.1|960.5|955.5|21
1704404100000|2024-01-04 21:35:00|960.5|955.5|961|956|961.1|956.1|960.4|955.4|20
1704404400000|2024-01-04 21:40:00|960.9|955.9|961.1|956.1|961.5|956.5|960.8|955.8|50
1704404700000|2024-01-04 21:45:00|961.3|956.3|961.2|956.2|961.5|956.5|960.9|955.9|29
1704405000000|2024-01-04 21:50:00|961|956|961.3|956.3|961.6|956.6|961|956|21
1704405300000|2024-01-04 21:55:00|961.2|956.2|961.4|956.4|961.9|956.9|960.6|955.6|34
1704409200000|2024-01-04 23:00:00|963.7|955|961.3|956.3|963.7|956.7|961.2|955|14
1704409500000|2024-01-04 23:05:00|962.3|957.3|961.9|956.9|962.5|957.5|961.8|956.8|8
1704409800000|2024-01-04 23:10:00|961.8|956.8|961.7|956.7|962|957|961.4|956.4|16
1704410100000|2024-01-04 23:15:00|961.6|956.6|961.4|956.4|962.2|957.2|961.4|956.4|13
1704410400000|2024-01-04 23:20:00|961.5|956.5|961.3|956.3|961.5|956.5|961.3|956.3|2
1704410700000|2024-01-04 23:25:00|961.4|956.4|961.1|956.1|961.4|956.4|961.1|956.1|5
1704411000000|2024-01-04 23:30:00|961|956|961|956|961.1|956.1|960.4|955.4|14
1704411300000|2024-01-04 23:35:00|961.1|956.1|961.3|956.3|961.4|956.4|960.7|955.7|11
1704411600000|2024-01-04 23:40:00|961.2|956.2|961.3|956.3|961.4|956.4|961.2|956.2|4
1704411900000|2024-01-04 23:45:00|961.2|956.2|961.4|956.4|961.6|956.6|961.1|956.1|12
1704412200000|2024-01-04 23:50:00|961.5|956.5|961.8|956.8|961.9|956.9|961.4|956.4|10
1704412500000|2024-01-04 23:55:00|961.9|956.9|961.9|956.9|962.1|957.1|961.8|956.8|10
1704412800000|2024-01-05 00:00:00|961.8|956.8|961.1|956.1|961.8|956.8|960.9|955.9|10
1704413100000|2024-01-05 00:05:00|961.2|956.2|960.7|955.7|961.5|956.5|960.6|955.6|17
1704413400000|2024-01-05 00:10:00|960.8|955.8|960.7|955.7|960.8|955.8|960.5|955.5|10
1704413700000|2024-01-05 00:15:00|961|956|960.9|955.9|961|956|960.6|955.6|15
1704414000000|2024-01-05 00:20:00|961|956|960.6|955.6|961|956|960.5|955.5|11
1704414300000|2024-01-05 00:25:00|960.5|955.5|960.1|955.1|960.6|955.6|960.1|955.1|14
1704414600000|2024-01-05 00:30:00|960.2|955.2|960.4|955.4|960.4|955.4|960|955|10
1704414900000|2024-01-05 00:35:00|960.3|955.3|961.5|956.5|961.5|956.5|960.2|955.2|21
1704415200000|2024-01-05 00:40:00|961.4|956.4|961|956|961.6|956.6|960.8|955.8|16
1704415500000|2024-01-05 00:45:00|961.1|956.1|961.1|956.1|961.3|956.3|960.6|955.6|14
1704415800000|2024-01-05 00:50:00|960.8|955.8|960.2|955.2|960.8|955.8|960.1|955.1|18
1704416100000|2024-01-05 00:55:00|960.3|955.3|960|955|960.3|955.3|959.9|954.9|8
1704416400000|2024-01-05 01:00:00|960.1|955.1|960.6|955.6|961.2|956.2|960|955|23
1704416700000|2024-01-05 01:05:00|960.5|955.5|961.3|956.3|961.3|956.3|960.4|955.4|26
1704417000000|2024-01-05 01:10:00|961.4|956.4|961.8|956.8|962|957|961.4|956.4|34
1704417300000|2024-01-05 01:15:00|961.7|956.7|961.6|956.6|961.9|956.9|961.5|956.5|52
1704417600000|2024-01-05 01:20:00|961.7|956.7|961.2|956.2|961.9|956.9|961|956|25
1704417900000|2024-01-05 01:25:00|961.1|956.1|961.3|956.3|961.3|956.3|961.1|956.1|7
1704418200000|2024-01-05 01:30:00|961.4|956.4|961.7|956.7|961.8|956.8|960.9|955.9|42
1704418500000|2024-01-05 01:35:00|961.8|956.8|962.3|957.3|962.7|957.7|961.5|956.5|37
1704418800000|2024-01-05 01:40:00|962.4|957.4|962.1|957.1|962.4|957.4|961.7|956.7|25
1704419100000|2024-01-05 01:45:00|962.2|957.2|962|957|962.3|957.3|961.9|956.9|27
1704419400000|2024-01-05 01:50:00|962.1|957.1|961.6|956.6|962.6|957.6|961.6|956.6|19
1704419700000|2024-01-05 01:55:00|961.7|956.7|961.2|956.2|961.7|956.7|961.1|956.1|19
1704420000000|2024-01-05 02:00:00|961.1|956.1|961.5|956.5|961.5|956.5|960.7|955.7|19
1704420300000|2024-01-05 02:05:00|961.6|956.6|961.6|956.6|961.7|956.7|961.3|956.3|25
1704420600000|2024-01-05 02:10:00|961.7|956.7|961.7|956.7|961.8|956.8|961.6|956.6|9
1704420900000|2024-01-05 02:15:00|961.8|956.8|961.5|956.5|961.8|956.8|961.5|956.5|4
1704421200000|2024-01-05 02:20:00|961.6|956.6|962.1|957.1|962.1|957.1|961.6|956.6|6
1704421500000|2024-01-05 02:25:00|962.4|957.4|962.2|957.2|962.6|957.6|962|957|22
1704421800000|2024-01-05 02:30:00|962.1|957.1|960.6|955.6|962.2|957.2|960.6|955.6|19
1704422100000|2024-01-05 02:35:00|960.7|955.7|960.2|955.2|960.7|955.7|959.7|954.7|29
1704422400000|2024-01-05 02:40:00|960.3|955.3|959.7|954.7|960.5|955.5|959.7|954.7|14
1704422700000|2024-01-05 02:45:00|959.6|954.6|959|954|959.9|954.9|958|953|30
1704423000000|2024-01-05 02:50:00|958.8|953.8|958.7|953.7|958.8|953.8|958.1|953.1|25
1704423300000|2024-01-05 02:55:00|958.8|953.8|958.3|953.3|958.8|953.8|958.1|953.1|23
1704423600000|2024-01-05 03:00:00|958.2|953.2|958.5|953.5|958.7|953.7|958.2|953.2|13
1704423900000|2024-01-05 03:05:00|958.6|953.6|958.3|953.3|958.6|953.6|958.2|953.2|13
1704424200000|2024-01-05 03:10:00|958.2|953.2|957.5|952.5|958.2|953.2|957.4|952.4|35
1704424500000|2024-01-05 03:15:00|957.4|952.4|957.6|952.6|957.6|952.6|957.3|952.3|26
1704424800000|2024-01-05 03:20:00|957.7|952.7|957.7|952.7|957.8|952.8|957.3|952.3|23
1704425100000|2024-01-05 03:25:00|957.6|952.6|957.6|952.6|958|953|957.5|952.5|20
1704425400000|2024-01-05 03:30:00|957.4|952.4|957.5|952.5|957.6|952.6|957.1|952.1|20
1704425700000|2024-01-05 03:35:00|957.4|952.4|957.5|952.5|957.7|952.7|957.4|952.4|12
1704426000000|2024-01-05 03:40:00|957.6|952.6|957.4|952.4|957.6|952.6|957|952|10
1704426300000|2024-01-05 03:45:00|957.5|952.5|957.2|952.2|957.5|952.5|957.1|952.1|12
1704426600000|2024-01-05 03:50:00|957.1|952.1|957|952|957.1|952.1|956.9|951.9|8
1704426900000|2024-01-05 03:55:00|956.8|951.8|956.9|951.9|956.9|951.9|956.5|951.5|10
1704427200000|2024-01-05 04:00:00|956.8|951.8|956.8|951.8|956.9|951.9|956.8|951.8|7
1704427500000|2024-01-05 04:05:00|956.7|951.7|956.8|951.8|956.8|951.8|956.5|951.5|11
1704427800000|2024-01-05 04:10:00|957|952|956.8|951.8|957|952|956.5|951.5|23
1704428100000|2024-01-05 04:15:00|956.7|951.7|958|953|958.1|953.1|956.6|951.6|24
1704428400000|2024-01-05 04:20:00|958.1|953.1|957.5|952.5|958.1|953.1|957.4|952.4|15
1704428700000|2024-01-05 04:25:00|957.4|952.4|957.9|952.9|958.1|953.1|957.4|952.4|25
1704429000000|2024-01-05 04:30:00|957.8|952.8|957.9|952.9|958.3|953.3|957.8|952.8|23
1704429300000|2024-01-05 04:35:00|957.8|952.8|957.7|952.7|957.8|952.8|957.6|952.6|12
1704429600000|2024-01-05 04:40:00|957.8|952.8|957.5|952.5|958|953|957.5|952.5|18
1704429900000|2024-01-05 04:45:00|957.4|952.4|957.6|952.6|957.8|952.8|957.2|952.2|19
1704430200000|2024-01-05 04:50:00|957.5|952.5|957.5|952.5|957.7|952.7|957.4|952.4|15
1704430500000|2024-01-05 04:55:00|957.6|952.6|957.3|952.3|957.9|952.9|957.2|952.2|22
1704430800000|2024-01-05 05:00:00|957.2|952.2|957.2|952.2|957.4|952.4|957|952|18
1704431100000|2024-01-05 05:05:00|957|952|956.6|951.6|957|952|956.3|951.3|11
1704431400000|2024-01-05 05:10:00|956.7|951.7|956.9|951.9|957|952|956.5|951.5|20
1704431700000|2024-01-05 05:15:00|957|952|957.3|952.3|957.7|952.7|957|952|25
1704432000000|2024-01-05 05:20:00|957.2|952.2|956.8|951.8|957.2|952.2|956.6|951.6|17
1704432300000|2024-01-05 05:25:00|956.9|951.9|956.9|951.9|957|952|956.7|951.7|12
1704432600000|2024-01-05 05:30:00|957|952|956.4|951.4|957.2|952.2|956.3|951.3|34
1704432900000|2024-01-05 05:35:00|956.5|951.5|957.4|952.4|957.8|952.8|956.4|951.4|25
1704433200000|2024-01-05 05:40:00|957.2|952.2|957.2|952.2|957.5|952.5|957|952|30
1704433500000|2024-01-05 05:45:00|957.1|952.1|956.6|951.6|957.2|952.2|956.5|951.5|16
1704433800000|2024-01-05 05:50:00|956.7|951.7|956.5|951.5|956.8|951.8|956|951|34
1704434100000|2024-01-05 05:55:00|956.6|951.6|956.5|951.5|957.2|952.2|956.5|951.5|28
1704434400000|2024-01-05 06:00:00|956.7|951.7|956.7|951.7|957.2|952.2|956.6|951.6|20
1704434700000|2024-01-05 06:05:00|956.9|951.9|956.5|951.5|956.9|951.9|956.2|951.2|22
1704435000000|2024-01-05 06:10:00|956.6|951.6|956.3|951.3|956.6|951.6|955.9|950.9|19
1704435300000|2024-01-05 06:15:00|956.1|951.1|956.6|951.6|956.8|951.8|955.9|950.9|29
1704435600000|2024-01-05 06:20:00|956.7|951.7|955.8|950.8|957|952|955.7|950.7|33
1704435900000|2024-01-05 06:25:00|955.7|950.7|955.9|950.9|956.1|951.1|955.3|950.3|38
1704436200000|2024-01-05 06:30:00|955.7|950.7|955.3|950.3|955.9|950.9|955|950|36
1704436500000|2024-01-05 06:35:00|955.4|950.4|954|949|955.4|950.4|953.7|948.7|38
1704436800000|2024-01-05 06:40:00|954.4|949.4|954|949|954.8|949.8|954|949|24
1704437100000|2024-01-05 06:45:00|954.1|949.1|954.8|949.8|954.9|949.9|953.7|948.7|34
1704437400000|2024-01-05 06:50:00|954.9|949.9|954.2|949.2|954.9|949.9|954.2|949.2|11
1704437700000|2024-01-05 06:55:00|954.3|949.3|955.3|950.3|955.5|950.5|954.1|949.1|43
1704438000000|2024-01-05 07:00:00|955.2|950.2|955.6|950.6|955.6|950.6|954.7|949.7|28
1704438300000|2024-01-05 07:05:00|955.5|950.5|956.4|951.4|956.4|951.4|955.2|950.2|39
1704438600000|2024-01-05 07:10:00|956.5|951.5|957.8|952.8|957.9|952.9|956.5|951.5|30
1704438900000|2024-01-05 07:15:00|957.7|952.7|957.7|952.7|957.8|952.8|957|952|36
1704439200000|2024-01-05 07:20:00|957.9|952.9|956.9|951.9|957.9|952.9|956.9|951.9|23
1704439500000|2024-01-05 07:25:00|956.7|951.7|956|951|956.7|951.7|956|951|32
1704439800000|2024-01-05 07:30:00|956.1|951.1|955.9|950.9|956.3|951.3|955.7|950.7|24
1704440100000|2024-01-05 07:35:00|956.2|951.2|956.2|951.2|956.6|951.6|955.9|950.9|24
1704440400000|2024-01-05 07:40:00|956.3|951.3|955.1|950.1|956.4|951.4|955.1|950.1|24
1704440700000|2024-01-05 07:45:00|955|950|955.2|950.2|955.3|950.3|954.8|949.8|19
1704441000000|2024-01-05 07:50:00|955.3|950.3|954.6|949.6|955.5|950.5|954.6|949.6|25
1704441300000|2024-01-05 07:55:00|954.7|949.7|953.9|948.9|954.9|949.9|953.9|948.9|24
1704441600000|2024-01-05 08:00:00|954|949|954.7|949.7|955.1|950.1|953.6|948.6|51
1704441900000|2024-01-05 08:05:00|954.6|949.6|953.7|948.7|954.6|949.6|953.6|948.6|46
1704442200000|2024-01-05 08:10:00|953.8|948.8|953.5|948.5|954.5|949.5|953.2|948.2|50
1704442500000|2024-01-05 08:15:00|953.3|948.3|952.6|947.6|953.4|948.4|952|947|49
1704442800000|2024-01-05 08:20:00|952.9|947.9|953|948|954.1|949.1|952.9|947.9|42
1704443100000|2024-01-05 08:25:00|953.1|948.1|952.1|947.1|953.8|948.8|951.5|946.5|56
1704443400000|2024-01-05 08:30:00|951.9|946.9|951.9|946.9|952.6|947.6|951|946|57
1704443700000|2024-01-05 08:35:00|952.2|947.2|952.2|947.2|952.9|947.9|952|947|46
1704444000000|2024-01-05 08:40:00|952.3|947.3|951.5|946.5|952.7|947.7|951.3|946.3|32
1704444300000|2024-01-05 08:45:00|951.4|946.4|952.4|947.4|952.5|947.5|951.1|946.1|30
1704444600000|2024-01-05 08:50:00|952.5|947.5|954.1|949.1|954.3|949.3|952.3|947.3|53
1704444900000|2024-01-05 08:55:00|954.2|949.2|954.4|949.4|954.5|949.5|953.6|948.6|38
1704445200000|2024-01-05 09:00:00|954.2|949.2|953.3|948.3|954.4|949.4|953.3|948.3|41
1704445500000|2024-01-05 09:05:00|953.2|948.2|953.5|948.5|953.8|948.8|952.7|947.7|50
1704445800000|2024-01-05 09:10:00|953.6|948.6|953.5|948.5|954|949|953|948|36
1704446100000|2024-01-05 09:15:00|953.4|948.4|955.6|950.6|955.7|950.7|953.4|948.4|44
1704446400000|2024-01-05 09:20:00|955.7|950.7|956.6|951.6|956.7|951.7|955.4|950.4|48
1704446700000|2024-01-05 09:25:00|956.7|951.7|956|951|956.7|951.7|955.7|950.7|40
1704447000000|2024-01-05 09:30:00|955.9|950.9|954.9|949.9|955.9|950.9|954.9|949.9|41
1704447300000|2024-01-05 09:35:00|955|950|955|950|956.1|951.1|954.6|949.6|50
1704447600000|2024-01-05 09:40:00|954.9|949.9|954.5|949.5|955|950|954.2|949.2|45
1704447900000|2024-01-05 09:45:00|954.7|949.7|955.4|950.4|955.7|950.7|954.3|949.3|37
1704448200000|2024-01-05 09:50:00|955.3|950.3|954.5|949.5|955.3|950.3|954|949|36
1704448500000|2024-01-05 09:55:00|954.3|949.3|954|949|954.5|949.5|953.8|948.8|26
1704448800000|2024-01-05 10:00:00|953.9|948.9|955|950|955|950|953.4|948.4|41
1704449100000|2024-01-05 10:05:00|954.8|949.8|954.8|949.8|955.3|950.3|954.2|949.2|42
1704449400000|2024-01-05 10:10:00|954.7|949.7|956.7|951.7|957.1|952.1|954.5|949.5|41
1704449700000|2024-01-05 10:15:00|956.5|951.5|955.3|950.3|956.8|951.8|955.2|950.2|32
1704450000000|2024-01-05 10:20:00|955.4|950.4|956.3|951.3|956.5|951.5|954.6|949.6|35
1704450300000|2024-01-05 10:25:00|956.2|951.2|956.3|951.3|956.6|951.6|956|951|30
1704450600000|2024-01-05 10:30:00|956.4|951.4|956.2|951.2|956.5|951.5|955.4|950.4|27
1704450900000|2024-01-05 10:35:00|956.3|951.3|955.2|950.2|956.3|951.3|954.8|949.8|31
1704451200000|2024-01-05 10:40:00|955.1|950.1|954.8|949.8|955.3|950.3|954.8|949.8|21
1704451500000|2024-01-05 10:45:00|954.9|949.9|953.2|948.2|954.9|949.9|953.1|948.1|34
1704451800000|2024-01-05 10:50:00|953.1|948.1|953.1|948.1|953.1|948.1|951.8|946.8|44
1704452100000|2024-01-05 10:55:00|953|948|954.1|949.1|954.2|949.2|952.8|947.8|41
1704452400000|2024-01-05 11:00:00|954|949|954.8|949.8|955.1|950.1|953.8|948.8|33
1704452700000|2024-01-05 11:05:00|954.7|949.7|955|950|955.5|950.5|954.5|949.5|17
1704453000000|2024-01-05 11:10:00|954.9|949.9|954.2|949.2|955.1|950.1|954.2|949.2|18
1704453300000|2024-01-05 11:15:00|954.1|949.1|954.3|949.3|954.3|949.3|953.7|948.7|22
1704453600000|2024-01-05 11:20:00|954.5|949.5|953.9|948.9|954.8|949.8|953.9|948.9|17
1704453900000|2024-01-05 11:25:00|954|949|952.2|947.2|954|949|952.2|947.2|35
1704454200000|2024-01-05 11:30:00|952.4|947.4|953.3|948.3|953.4|948.4|952.1|947.1|38
1704454500000|2024-01-05 11:35:00|953.5|948.5|954.1|949.1|954.3|949.3|953.4|948.4|32
1704454800000|2024-01-05 11:40:00|953.9|948.9|955.1|950.1|955.3|950.3|953.7|948.7|29
1704455100000|2024-01-05 11:45:00|955|950|955.8|950.8|956.7|951.7|954.7|949.7|35
1704455400000|2024-01-05 11:50:00|955.7|950.7|954.9|949.9|955.9|950.9|954.9|949.9|26
1704455700000|2024-01-05 11:55:00|954.8|949.8|955.3|950.3|955.4|950.4|954.7|949.7|22
1704456000000|2024-01-05 12:00:00|955.2|950.2|955.9|950.9|956|951|955|950|35
1704456300000|2024-01-05 12:05:00|955.7|950.7|954.3|949.3|956.1|951.1|954.3|949.3|32
1704456600000|2024-01-05 12:10:00|954.2|949.2|954.2|949.2|954.7|949.7|953.8|948.8|31
1704456900000|2024-01-05 12:15:00|954.3|949.3|955.6|950.6|955.9|951.6|953.1|949.1|36
1704457200000|2024-01-05 12:20:00|955.7|950.7|955.5|950.5|955.7|950.7|954.4|949.4|28
1704457500000|2024-01-05 12:25:00|955.4|950.4|954.6|949.6|955.5|950.5|954.1|949.1|31
1704457800000|2024-01-05 12:30:00|954.5|949.5|953.7|948.7|954.7|949.7|953.2|948.2|32
1704458100000|2024-01-05 12:35:00|953.8|948.8|954|949|954.4|949.4|953.5|948.5|37
1704458400000|2024-01-05 12:40:00|954.1|949.1|954.8|949.8|954.8|949.8|954|949|17
1704458700000|2024-01-05 12:45:00|954.9|949.9|954.7|949.7|955.1|950.1|954.1|949.1|24
1704459000000|2024-01-05 12:50:00|954.8|949.8|955.2|950.2|955.5|950.5|954.7|949.7|33
1704459300000|2024-01-05 12:55:00|955.1|950.1|954.9|949.9|955.4|950.4|954.6|949.6|34
1704459600000|2024-01-05 13:00:00|954.5|949.5|953.4|948.4|955.1|950.1|952.5|947.5|75
1704459900000|2024-01-05 13:05:00|953.5|948.5|953.8|948.8|954|949|952.2|947.2|71
1704460200000|2024-01-05 13:10:00|953.7|948.7|954.6|949.6|954.6|949.6|953.3|948.3|60
1704460500000|2024-01-05 13:15:00|954.7|949.7|954.3|949.3|955.2|950.2|954.1|949.1|58
1704460800000|2024-01-05 13:20:00|954.1|949.1|955|950|956.7|951.7|953.6|948.6|103
1704461100000|2024-01-05 13:25:00|954.9|949.9|954.1|947.8|955|950|953.5|947.8|53
1704461400000|2024-01-05 13:30:00|953.6|947.1|952|947|954.6|949.6|948.8|943.8|340
1704461700000|2024-01-05 13:35:00|951.8|946.8|951.3|946.3|953.3|948.3|949.6|944.6|392
1704462000000|2024-01-05 13:40:00|951|946|954.1|949.1|954.2|949.2|950.4|945.4|399
1704462300000|2024-01-05 13:45:00|953.8|948.8|951.9|946.9|953.8|948.8|951.3|946.3|162
1704462600000|2024-01-05 13:50:00|952|947|960|955|960.3|955.3|950.9|947|194
1704462900000|2024-01-05 13:55:00|959.7|954.7|959.2|954.2|960.5|955.5|958|953|202
1704463200000|2024-01-05 14:00:00|959.3|954.3|963.1|958.1|963.6|958.6|959.2|954.2|279
1704463500000|2024-01-05 14:05:00|962.9|957.9|963.3|958.3|966.6|961.6|962.4|957.4|236
1704463800000|2024-01-05 14:10:00|963.6|958.6|962.6|957.6|964.1|959.1|962|957|150
1704464100000|2024-01-05 14:15:00|962.8|957.8|964.3|959.3|965.5|960.5|962.3|957.3|141
1704464400000|2024-01-05 14:20:00|964.4|959.4|964.5|959.5|964.8|959.8|963.4|958.4|127
1704464700000|2024-01-05 14:25:00|964.7|959.7|967.5|962.5|968.7|963.7|964.3|959.3|143
1704465000000|2024-01-05 14:30:00|967.2|962.2|967|962|968.5|963.5|965.8|960.8|253
1704465300000|2024-01-05 14:35:00|967.1|962.1|963.3|958.3|967.1|962.1|963.1|958.1|181
1704465600000|2024-01-05 14:40:00|963.2|958.2|964.6|959.6|965.2|960.2|962|957|204
1704465900000|2024-01-05 14:45:00|964.5|959.5|965.6|960.6|966.7|961.7|964.3|959.3|209
1704466200000|2024-01-05 14:50:00|965.5|960.5|967.1|962.1|967.3|962.3|965.5|960.5|153
1704466500000|2024-01-05 14:55:00|967.2|962.2|966.5|961.5|968.6|963.6|966.5|961.5|117
1704466800000|2024-01-05 15:00:00|968|963|968.8|963.8|970.2|967|967.2|962.2|274
1704467100000|2024-01-05 15:05:00|969.1|964.1|972.3|967.3|972.5|967.5|968.2|963.2|320
1704467400000|2024-01-05 15:10:00|972.1|967.1|970.4|965.4|973.8|968.8|970.2|965.2|265
1704467700000|2024-01-05 15:15:00|970.8|965.8|968.1|963.1|971.6|966.6|968|963|251
1704468000000|2024-01-05 15:20:00|967.9|962.9|969.6|964.6|970.2|965.2|967.8|962.8|167
1704468300000|2024-01-05 15:25:00|969.8|964.8|968|963|970.1|965.1|967.7|962.7|149
1704468600000|2024-01-05 15:30:00|968.2|963.2|968.6|963.6|969.3|964.3|966.8|961.8|138
1704468900000|2024-01-05 15:35:00|968.4|963.4|968.2|963.2|969.7|964.7|967.9|962.9|144
1704469200000|2024-01-05 15:40:00|968.3|963.3|968.4|963.4|970|965|968.2|963.2|121
1704469500000|2024-01-05 15:45:00|968.3|963.3|967.4|962.4|968.4|963.4|966.3|961.3|139
1704469800000|2024-01-05 15:50:00|967.3|962.3|970.4|965.4|970.5|965.5|967.1|962.1|103
1704470100000|2024-01-05 15:55:00|970.3|965.3|969.5|964.5|970.4|965.4|968.4|963.4|93
1704470400000|2024-01-05 16:00:00|969.4|964.4|967.3|962.3|970.2|965.2|967.3|962.3|110
1704470700000|2024-01-05 16:05:00|967.4|962.4|968|963|968.1|963.4|965.2|961.9|118
1704471000000|2024-01-05 16:10:00|967.9|962.9|969.2|964.2|969.4|964.4|967.7|962.7|115
1704471300000|2024-01-05 16:15:00|969.3|964.3|968.9|963.9|971.5|966.5|968.8|963.8|96
1704471600000|2024-01-05 16:20:00|968.8|963.8|968|963|968.8|963.8|967.5|962.5|89
1704471900000|2024-01-05 16:25:00|968.1|963.1|967.4|962.4|968.3|963.3|967.3|962.3|52
1704472200000|2024-01-05 16:30:00|967.3|962.3|968|963|968.1|963.1|967.3|962.3|81
1704472500000|2024-01-05 16:35:00|968.2|963.2|967.7|962.7|968.2|963.2|967.4|962.4|52
1704472800000|2024-01-05 16:40:00|967.6|962.6|965.4|960.4|967.7|962.7|965.3|960.3|33
1704473100000|2024-01-05 16:45:00|965.3|960.3|965.5|960.5|966.4|961.4|965.3|960.3|46
1704473400000|2024-01-05 16:50:00|965.6|960.6|967|962|967.1|962.1|965.4|960.4|64
1704473700000|2024-01-05 16:55:00|967.1|962.1|966.4|961.4|967.2|962.2|965.9|960.9|61
1704474000000|2024-01-05 17:00:00|966.2|961.2|965.4|960.4|966.4|961.4|964.9|959.9|67
1704474300000|2024-01-05 17:05:00|965.3|960.3|963.5|958.5|965.6|960.6|963.5|958.5|73
1704474600000|2024-01-05 17:10:00|963.3|958.3|965.2|960.2|965.7|960.7|962.9|957.9|99
1704474900000|2024-01-05 17:15:00|965.1|960.1|965.3|960.3|966.1|961.1|964.7|959.7|78
1704475200000|2024-01-05 17:20:00|965.4|960.4|964.6|959.6|966.6|961.6|964.4|959.4|56
1704475500000|2024-01-05 17:25:00|964.7|959.7|964.9|959.9|965.4|960.4|964.5|959.5|61
1704475800000|2024-01-05 17:30:00|964.8|959.8|964.4|959.4|965.4|960.4|963.9|958.9|73
1704476100000|2024-01-05 17:35:00|964.3|959.3|966.2|961.2|966.7|961.7|964.3|959.3|87
1704476400000|2024-01-05 17:40:00|966.1|961.1|966.8|961.8|967|962|965.9|960.9|64
1704476700000|2024-01-05 17:45:00|966.9|961.9|966.1|961.1|967|962|965.7|960.7|56
1704477000000|2024-01-05 17:50:00|966|961|967.5|962.5|967.6|962.6|965.6|960.6|51
1704477300000|2024-01-05 17:55:00|967.6|962.6|965.8|960.8|967.6|962.6|965.6|960.6|59
1704477600000|2024-01-05 18:00:00|965.7|960.7|965|960|966.7|961.7|964.1|959.1|101
1704477900000|2024-01-05 18:05:00|964.8|959.8|965.2|960.2|965.7|960.7|964.7|959.7|84
1704478200000|2024-01-05 18:10:00|965.4|960.4|965.3|960.3|965.5|960.5|964.9|959.9|48
1704478500000|2024-01-05 18:15:00|965.4|960.4|964.2|959.2|965.4|960.4|964.1|959.1|35
1704478800000|2024-01-05 18:20:00|964.1|959.1|965.6|960.6|965.7|960.7|964.1|959.1|41
1704479100000|2024-01-05 18:25:00|965.9|960.9|966.7|961.7|966.9|961.9|965.7|960.7|41
1704479400000|2024-01-05 18:30:00|966.8|961.8|967|962|967.5|962.5|966.4|961.4|50
1704479700000|2024-01-05 18:35:00|966.9|961.9|968.3|963.3|968.3|963.3|966.9|961.9|38
1704480000000|2024-01-05 18:40:00|968.5|963.5|967.3|962.3|968.5|963.5|967|962|38
1704480300000|2024-01-05 18:45:00|967.4|962.4|967.3|962.3|968.2|963.2|967.3|962.3|33
1704480600000|2024-01-05 18:50:00|967.4|962.4|967.6|962.6|967.9|962.9|967.2|962.2|29
1704480900000|2024-01-05 18:55:00|967.7|962.7|968.1|963.1|968.3|963.3|967.6|962.6|28
1704481200000|2024-01-05 19:00:00|968.2|963.2|968.5|963.5|968.7|963.7|968.2|963.2|30
1704481500000|2024-01-05 19:05:00|968.4|963.4|968.7|963.7|969|964|968.2|963.2|25
1704481800000|2024-01-05 19:10:00|969|964|969.4|964.4|969.9|964.9|968.9|963.9|42
1704482100000|2024-01-05 19:15:00|969.8|964.8|968.6|963.6|969.8|964.8|968.4|963.4|44
1704482400000|2024-01-05 19:20:00|968.5|963.5|968.7|963.7|969.1|964.1|968.4|963.4|30
1704482700000|2024-01-05 19:25:00|968.8|963.8|968.3|963.3|969.1|964.1|968.2|963.2|37
1704483000000|2024-01-05 19:30:00|968.2|963.2|969|964|969|964|967.9|962.9|25
1704483300000|2024-01-05 19:35:00|969.1|964.1|968.6|963.6|969.3|964.3|968.3|963.3|25
1704483600000|2024-01-05 19:40:00|968.5|963.5|967.5|962.5|968.5|963.5|967.2|962.2|38
1704483900000|2024-01-05 19:45:00|967.4|962.4|966.3|961.3|967.4|962.4|966.3|961.3|26
1704484200000|2024-01-05 19:50:00|966.5|961.5|966|961|966.5|961.5|965.5|960.5|28
1704484500000|2024-01-05 19:55:00|965.9|960.9|966.1|961.1|966.4|961.4|965.8|960.8|27
1704484800000|2024-01-05 20:00:00|966|961|965.3|960.3|966|961|965.3|960.3|23
1704485100000|2024-01-05 20:05:00|965.2|960.2|965.8|960.8|965.9|960.9|965.2|960.2|15
1704485400000|2024-01-05 20:10:00|965.7|960.7|965.8|960.8|965.9|960.9|965.4|960.4|20
1704485700000|2024-01-05 20:15:00|965.7|960.7|965.3|960.3|965.8|960.8|965.3|960.3|20
1704486000000|2024-01-05 20:20:00|965.2|960.2|966.2|961.2|966.2|961.2|965.2|960.2|21
1704486300000|2024-01-05 20:25:00|966.3|961.3|965.9|960.9|966.3|961.3|965.5|960.5|19
1704486600000|2024-01-05 20:30:00|966|961|966|961|966.1|961.1|965.6|960.6|19
1704486900000|2024-01-05 20:35:00|965.9|960.9|965.9|960.9|966.1|961.1|965.8|960.8|10
1704487200000|2024-01-05 20:40:00|965.8|960.8|966.2|961.2|966.4|961.4|965.7|960.7|16
1704487500000|2024-01-05 20:45:00|966.3|961.3|967.2|962.2|967.2|962.2|966.1|961.1|29
1704487800000|2024-01-05 20:50:00|967|962|967.6|962.6|967.6|962.6|966.7|961.7|21
1704488100000|2024-01-05 20:55:00|967.7|962.7|967.7|962.7|968|963|967.1|962.1|22
1704488400000|2024-01-05 21:00:00|967.8|962.8|966.1|961.1|967.8|962.8|966.1|961.1|12
1704488700000|2024-01-05 21:05:00|966.2|961.2|966.1|961.1|966.2|961.2|966.1|961.1|4
1704489000000|2024-01-05 21:10:00|965.9|960.9|966|961|966|961|965.7|960.7|6
1704489300000|2024-01-05 21:15:00|965.9|960.9|965.7|960.7|966|961|965.7|960.7|7
1704489600000|2024-01-05 21:20:00|965.6|960.6|965.3|960.3|965.6|960.6|964.6|959.6|18
1704489900000|2024-01-05 21:25:00|965.2|960.2|965|960|965.2|960.2|965|960|3
1704490200000|2024-01-05 21:30:00|966|961|966.3|961.3|966.4|961.4|965.8|960.8|24
1704490500000|2024-01-05 21:35:00|966.2|961.2|965.9|960.9|966.4|961.4|965.8|960.8|20
1704490800000|2024-01-05 21:40:00|966|961|966.9|961.9|966.9|961.9|966|961|17
1704491100000|2024-01-05 21:45:00|966.8|961.8|966.3|961.3|967|962|966.3|961.3|20
1704491400000|2024-01-05 21:50:00|966.4|961.4|966.5|961.5|966.7|961.7|966.3|961.3|19
1704491700000|2024-01-05 21:55:00|966.6|961.6|967.4|962.4|967.5|962.5|966.6|961.6|15
1704668400000|2024-01-07 23:00:00|967.1|962.1|963.7|958.7|967.1|962.1|963.2|958.2|30
1704668700000|2024-01-07 23:05:00|964.5|959.5|963.9|958.9|964.6|959.6|963.6|958.6|29
1704669000000|2024-01-07 23:10:00|963.8|958.8|963.9|958.9|964.2|959.2|963.5|958.5|38
1704669300000|2024-01-07 23:15:00|963.8|958.8|964.5|959.5|964.6|959.6|963.7|958.7|23
1704669600000|2024-01-07 23:20:00|964.9|959.9|964.8|963|965.3|963|964.6|959.9|9
1704669900000|2024-01-07 23:25:00|964.9|963.1|964.4|962.6|964.9|963.1|964.4|962.6|12
1704670200000|2024-01-07 23:30:00|964.5|962.7|964.4|962.6|964.7|962.9|964.2|962.4|18
1704670500000|2024-01-07 23:35:00|964.5|962.7|965.7|960.7|965.7|962.7|964.1|960.7|10
1704670800000|2024-01-07 23:40:00|966.4|961.4|966.8|961.8|967.1|962.1|966.4|961.4|16
1704671100000|2024-01-07 23:45:00|966.7|961.7|966.6|961.6|966.7|961.7|966.6|961.6|6
1704671400000|2024-01-07 23:50:00|966.7|961.7|966.8|961.8|967.2|962.2|966.7|961.7|8
1704671700000|2024-01-07 23:55:00|966.7|961.7|967|962|967.1|962.1|966.7|961.7|9
1704672000000|2024-01-08 00:00:00|967.1|962.1|967.1|962.1|967.2|962.2|967|962|9
1704672300000|2024-01-08 00:05:00|967.2|962.2|965.5|963.7|967.3|963.7|964.6|962.1|16
1704672600000|2024-01-08 00:10:00|965.2|963.4|965.7|963.9|966.2|964.4|965.2|963.4|25
1704672900000|2024-01-08 00:15:00|965.8|964|966.3|964.5|966.4|964.6|965.8|964|18
1704673200000|2024-01-08 00:20:00|966.4|964.6|966.5|964.7|966.9|965.1|966.3|964.5|11
1704673500000|2024-01-08 00:25:00|966.4|964.6|967|965.2|967|965.2|966.4|964.6|8
1704673800000|2024-01-08 00:30:00|966.8|965|966.9|965.1|967|965.2|966.7|964.9|9
1704674100000|2024-01-08 00:35:00|966.8|965|966.2|964.4|966.8|965|966.2|964.4|17
1704674400000|2024-01-08 00:40:00|966.3|964.5|966.6|964.8|966.8|965|966.3|964.5|12
1704674700000|2024-01-08 00:45:00|966.7|964.9|966.5|964.7|966.9|965.1|966.2|964.4|14
1704675000000|2024-01-08 00:50:00|966.4|964.6|967|965.2|967|965.2|966.4|964.6|9
1704675300000|2024-01-08 00:55:00|967.2|965.4|967.6|965.8|967.7|965.9|967.1|965.3|19
1704675600000|2024-01-08 01:00:00|967.7|965.9|967.6|965.8|967.8|966|966.8|965|46
1704675900000|2024-01-08 01:05:00|967.5|965.7|968.9|967.1|968.9|967.1|967.5|965.7|30
1704676200000|2024-01-08 01:10:00|969|967.2|968.5|966.7|969.1|967.3|968.2|966.4|34
1704676500000|2024-01-08 01:15:00|968.4|966.6|969.6|967.8|969.6|967.8|968|966.2|42
1704676800000|2024-01-08 01:20:00|969.7|967.9|969.5|967.7|970|968.2|969.3|967.5|28
1704677100000|2024-01-08 01:25:00|969.4|967.6|969.4|967.6|969.5|967.7|968.9|967.1|33
1704677400000|2024-01-08 01:30:00|969.3|967.5|969.6|967.8|969.6|967.8|968.8|967|48
1704677700000|2024-01-08 01:35:00|969.5|967.7|968.8|967|971.4|967.9|968.7|964.3|85
1704678000000|2024-01-08 01:40:00|968.7|966.9|969.2|964.2|970.6|966.9|968.7|963.9|71
1704678300000|2024-01-08 01:45:00|970.5|965.5|968.8|963.8|970.9|965.9|968.7|963.7|76
1704678600000|2024-01-08 01:50:00|968.6|963.6|968.1|963.1|970.4|965.4|968.1|963.1|94
1704678900000|2024-01-08 01:55:00|968.2|963.2|967.5|962.5|969.4|964.4|967.2|962.2|104
1704679200000|2024-01-08 02:00:00|967.4|962.4|966.2|961.2|968.7|963.7|965.7|960.7|119
1704679500000|2024-01-08 02:05:00|966.1|961.1|966.6|961.6|967.7|962.7|966.1|961.1|81
1704679800000|2024-01-08 02:10:00|966.5|961.5|965.6|960.6|967.8|962.8|965.5|960.5|79
1704680100000|2024-01-08 02:15:00|966.7|961.7|966|961|967.1|962.1|965|960|64
1704680400000|2024-01-08 02:20:00|966.1|961.1|966.5|961.5|967.2|962.2|965.7|960.7|45
1704680700000|2024-01-08 02:25:00|966.7|961.7|965.2|960.2|967.2|962.2|965.2|960.2|74
1704681000000|2024-01-08 02:30:00|965.3|960.3|966|961|966.5|961.5|965|960|93
1704681300000|2024-01-08 02:35:00|965.2|960.2|965.1|960.1|966.4|961.4|965|960|44
1704681600000|2024-01-08 02:40:00|965.2|960.2|965.9|960.9|966.2|961.2|965.1|960.1|59
1704681900000|2024-01-08 02:45:00|965.1|960.1|965.6|960.6|966.7|961.7|965|960|62
1704682200000|2024-01-08 02:50:00|966.3|961.3|964.6|959.6|966.8|961.8|964.6|959.6|69
1704682500000|2024-01-08 02:55:00|965.2|960.2|963.5|958.5|965.5|960.5|963.5|958.5|93
1704682800000|2024-01-08 03:00:00|964.2|959.2|963.4|958.4|964.6|959.6|962.8|957.8|66
1704683100000|2024-01-08 03:05:00|964.1|959.1|964.5|959.5|965|960|963.3|958.3|64
1704683400000|2024-01-08 03:10:00|963.8|958.8|964.6|959.6|965.3|960.3|963.8|958.8|57
1704683700000|2024-01-08 03:15:00|965.1|960.1|964.1|959.1|965.1|960.1|963.8|958.8|48
1704684000000|2024-01-08 03:20:00|964.8|959.8|963.8|958.8|965.3|960.3|963.7|958.7|87
1704684300000|2024-01-08 03:25:00|963.7|958.7|964.1|959.1|964.6|959.6|963.3|958.3|47
1704684600000|2024-01-08 03:30:00|963.3|958.3|963.9|958.9|964.4|959.4|962.9|957.9|38
1704684900000|2024-01-08 03:35:00|963.2|958.2|962.6|957.6|963.9|958.9|962.5|957.5|51
1704685200000|2024-01-08 03:40:00|963.3|958.3|961.9|956.9|963.6|958.6|961.3|956.3|102
1704685500000|2024-01-08 03:45:00|962.8|957.8|961.6|956.6|963.3|958.3|961.6|956.6|55
1704685800000|2024-01-08 03:50:00|962.3|957.3|960.5|955.5|962.8|957.8|960.4|955.4|81
1704686100000|2024-01-08 03:55:00|961.1|956.1|960.8|955.8|961.6|956.6|960|955|68
1704686400000|2024-01-08 04:00:00|961.4|956.4|960.8|955.8|962.1|957.1|960.7|955.7|86
1704686700000|2024-01-08 04:05:00|961.7|956.7|960|955|961.7|956.7|960|955|65
1704687000000|2024-01-08 04:10:00|960.9|955.9|960.2|955.2|961|956|959.7|954.7|63
1704687300000|2024-01-08 04:15:00|960.7|955.7|960.8|955.8|961.7|956.7|960.2|955.2|54
1704687600000|2024-01-08 04:20:00|961.4|956.4|961.2|956.2|962.1|957.1|960.7|955.7|45
1704687900000|2024-01-08 04:25:00|961.7|956.7|960.8|955.8|962|957|960.8|955.8|37
1704688200000|2024-01-08 04:30:00|960.7|955.7|961.6|956.6|961.9|956.9|960.6|955.6|57
1704688500000|2024-01-08 04:35:00|961.5|956.5|961.2|956.2|962.2|957.2|960.9|955.9|52
1704688800000|2024-01-08 04:40:00|961.3|956.3|961.3|956.3|962.3|957.3|960.7|955.7|42
1704689100000|2024-01-08 04:45:00|960.8|955.8|961.4|956.4|961.8|956.8|960.6|955.6|38
1704689400000|2024-01-08 04:50:00|960.8|955.8|960.6|955.6|961.3|956.3|960.1|955.1|166
1704689700000|2024-01-08 04:55:00|960.8|955.8|960|955|961.1|956.1|960|955|36
1704690000000|2024-01-08 05:00:00|960.5|955.5|960.6|955.6|960.8|955.8|960|955|42
1704690300000|2024-01-08 05:05:00|961.2|956.2|961.1|956.1|961.6|956.6|960.6|955.6|49
1704690600000|2024-01-08 05:10:00|961.2|956.2|960.6|955.6|961.6|956.6|960.5|955.5|51
1704690900000|2024-01-08 05:15:00|961.4|956.4|962.6|957.6|962.6|957.6|960.6|955.6|32
1704691200000|2024-01-08 05:20:00|962.3|957.3|962.1|957.1|962.4|957.4|961.8|956.8|25
1704691500000|2024-01-08 05:25:00|962.2|957.2|961.8|956.8|962.3|957.3|961.8|956.8|32
1704691800000|2024-01-08 05:30:00|961.9|956.9|959.9|954.9|962|957|959.8|954.8|92
1704692100000|2024-01-08 05:35:00|960|955|959.7|954.7|960.2|955.2|959.3|954.3|119
1704692400000|2024-01-08 05:40:00|959.8|954.8|960.1|955.1|960.5|955.5|959.7|954.7|84
1704692700000|2024-01-08 05:45:00|959.9|954.9|960.6|955.6|960.6|955.6|959.5|954.5|53
1704693000000|2024-01-08 05:50:00|960.5|955.5|961.5|956.5|961.5|956.5|960.3|955.3|41
1704693300000|2024-01-08 05:55:00|961.6|956.6|961.7|956.7|961.7|956.7|961.4|956.4|20
1704693600000|2024-01-08 06:00:00|961.5|956.5|961.5|956.5|961.7|956.7|960.9|955.9|73
1704693900000|2024-01-08 06:05:00|961.7|956.7|962.9|957.9|963.2|958.2|961.6|956.6|74
1704694200000|2024-01-08 06:10:00|962.8|957.8|962.4|957.4|962.8|957.8|961.8|956.8|40
1704694500000|2024-01-08 06:15:00|962.3|957.3|962.7|957.7|962.8|957.8|962.2|957.2|32
1704694800000|2024-01-08 06:20:00|962.6|957.6|962.3|957.3|962.6|957.6|962|957|41
1704695100000|2024-01-08 06:25:00|962.2|957.2|962.4|957.4|962.6|957.6|962.1|957.1|29
1704695400000|2024-01-08 06:30:00|962.3|957.3|962.2|957.2|962.3|957.3|961.8|956.8|44
1704695700000|2024-01-08 06:35:00|962.3|957.3|962.1|957.1|962.4|957.4|962|957|28
1704696000000|2024-01-08 06:40:00|962.2|957.2|962.4|957.4|962.7|957.7|962.1|957.1|37
1704696300000|2024-01-08 06:45:00|962.5|957.5|962.8|957.8|962.9|957.9|962.4|957.4|49
1704696600000|2024-01-08 06:50:00|962.7|957.7|963.3|958.3|963.5|958.5|962.5|957.5|62
1704696900000|2024-01-08 06:55:00|963.1|958.1|963.3|958.3|963.3|958.3|962.7|957.7|26
1704697200000|2024-01-08 07:00:00|963.2|958.2|962.9|957.9|963.7|958.7|962.6|957.6|42
1704697500000|2024-01-08 07:05:00|962.8|957.8|963.2|958.2|963.8|958.8|962.8|957.8|29
1704697800000|2024-01-08 07:10:00|963.1|958.1|963.6|958.6|964.2|959.2|963.1|958.1|18
1704698100000|2024-01-08 07:15:00|963.5|958.5|962.3|957.3|963.9|958.9|962.3|957.3|34
1704698400000|2024-01-08 07:20:00|962|957|962.6|957.6|963|958|961.9|956.9|29
1704698700000|2024-01-08 07:25:00|962.5|957.5|963.8|958.8|963.8|958.8|962.5|957.5|30
1704699000000|2024-01-08 07:30:00|963.9|958.9|962.9|957.9|964.1|959.1|962.7|957.7|33
1704699300000|2024-01-08 07:35:00|963|958|962.3|957.3|963|958|962.2|957.2|32
1704699600000|2024-01-08 07:40:00|962.4|957.4|962.7|957.7|963.1|958.1|961.9|956.9|43
1704699900000|2024-01-08 07:45:00|962.6|957.6|963.5|958.5|964.3|959.3|962.6|957.6|85
1704700200000|2024-01-08 07:50:00|963.7|958.7|963.4|958.4|964|959|963|958|84
1704700500000|2024-01-08 07:55:00|963.6|958.6|962.1|957.1|963.7|958.7|961.9|956.9|59
1704700800000|2024-01-08 08:00:00|962|957|960.5|955.5|962.5|957.5|960.1|955.1|138
1704701100000|2024-01-08 08:05:00|960.7|955.7|959.2|954.2|960.7|955.7|958.5|953.5|110
1704701400000|2024-01-08 08:10:00|959.5|954.5|958.5|953.5|960.4|955.4|957.8|952.8|135
1704701700000|2024-01-08 08:15:00|958.7|953.7|958|953|959.1|954.1|957.8|952.8|87
1704702000000|2024-01-08 08:20:00|958.3|953.3|959.2|954.2|959.5|954.5|957.9|952.9|72
1704702300000|2024-01-08 08:25:00|959.4|954.4|958.8|953.8|959.4|954.4|958.2|953.2|89
1704702600000|2024-01-08 08:30:00|959|954|959.8|954.8|959.9|954.9|958|953|153
1704702900000|2024-01-08 08:35:00|959.6|954.6|958.6|953.6|959.6|954.6|958|953|106
1704703200000|2024-01-08 08:40:00|958.7|953.7|958.1|953.1|959.4|954.4|957.5|952.5|86
1704703500000|2024-01-08 08:45:00|958|953|959.2|954.2|959.2|954.2|957.6|952.6|88
1704703800000|2024-01-08 08:50:00|959.1|954.1|959.1|954.1|959.8|954.8|958.7|953.7|63
1704704100000|2024-01-08 08:55:00|958.7|953.7|957.9|952.9|959.3|954.3|957.8|952.8|90
1704704400000|2024-01-08 09:00:00|958.2|953.2|958.9|953.9|959|954.8|956.6|952.7|84
1704704700000|2024-01-08 09:05:00|958.7|953.7|958.7|956.9|960.3|956.9|957.4|952.7|73
1704705000000|2024-01-08 09:10:00|960.4|955.4|959.8|954.8|960.7|957|958.3|954.8|70
1704705300000|2024-01-08 09:15:00|959.7|954.7|958.2|953.2|960|956.2|955.7|952.3|59
1704705600000|2024-01-08 09:20:00|957.6|952.6|957.5|952.5|958.4|953.8|955.6|952.1|66
1704705900000|2024-01-08 09:25:00|957.6|952.6|956.9|951.9|958.7|954.2|955.4|951.9|86
1704706200000|2024-01-08 09:30:00|956.8|951.8|956.3|951.3|957.4|953.1|954.9|951.1|121
1704706500000|2024-01-08 09:35:00|956.5|951.5|957.1|952.1|957.5|952.5|956.2|951.2|79
1704706800000|2024-01-08 09:40:00|957.5|952.5|958.1|953.1|958.2|953.2|957|952|71
1704707100000|2024-01-08 09:45:00|958.2|953.2|959.2|954.2|959.5|954.5|957.6|952.6|134
1704707400000|2024-01-08 09:50:00|959.1|954.1|958.8|953.8|959.2|954.2|958.4|953.4|52
1704707700000|2024-01-08 09:55:00|959|954|959.4|954.4|959.5|954.5|958.5|953.5|64
1704708000000|2024-01-08 10:00:00|959.3|954.3|958.7|953.7|959.8|954.8|958.5|953.5|57
1704708300000|2024-01-08 10:05:00|958.9|953.9|958.8|953.8|959.1|954.1|958.5|953.5|42
1704708600000|2024-01-08 10:10:00|958.6|953.6|957.3|952.3|958.8|953.8|956.9|951.9|47
1704708900000|2024-01-08 10:15:00|957.4|952.4|957.9|952.9|958.2|953.2|957.2|952.2|59
1704709200000|2024-01-08 10:20:00|957.8|952.8|958.3|953.3|958.3|953.3|957.5|952.5|71
1704709500000|2024-01-08 10:25:00|958.4|953.4|957.4|952.4|958.6|953.6|957.2|952.2|60
1704709800000|2024-01-08 10:30:00|957.3|952.3|957.7|952.7|957.9|952.9|957|952|60
1704710100000|2024-01-08 10:35:00|957.8|952.8|957.6|952.6|957.9|952.9|957|952|56
1704710400000|2024-01-08 10:40:00|957.8|952.8|957.2|952.2|958.1|953.1|957|952|65
1704710700000|2024-01-08 10:45:00|957.1|952.1|957.1|952.1|957.9|952.9|956.7|951.7|51
1704711000000|2024-01-08 10:50:00|957.2|952.2|956.7|951.7|957.6|952.6|956|951|57
1704711300000|2024-01-08 10:55:00|956.6|951.6|956.5|951.5|957.2|952.2|956.1|951.1|33
1704711600000|2024-01-08 11:00:00|956.4|951.4|955|950|956.9|951.9|954.8|949.8|69
1704711900000|2024-01-08 11:05:00|955.5|950.5|955.6|950.6|955.9|952|953.8|949.7|67
1704712200000|2024-01-08 11:10:00|956|951|956.6|951.6|956.9|951.9|955.5|950.5|50
1704712500000|2024-01-08 11:15:00|956.9|951.9|956.3|951.3|957.3|952.3|955.8|950.8|82
1704712800000|2024-01-08 11:20:00|956.4|951.4|956.6|951.6|957|952|956.2|951.2|81
1704713100000|2024-01-08 11:25:00|956.5|951.5|956.1|951.1|956.5|951.5|954.9|949.9|71
1704713400000|2024-01-08 11:30:00|956.2|951.2|956.1|951.1|956.6|951.6|955.9|950.9|61
1704713700000|2024-01-08 11:35:00|956.2|951.2|955.3|950.3|956.2|951.2|954.8|949.8|67
1704714000000|2024-01-08 11:40:00|955.7|950.7|955.4|950.4|956.1|951.1|955.2|950.2|73
1704714300000|2024-01-08 11:45:00|955.7|950.7|954.6|949.6|955.8|950.8|954.6|949.6|97
1704714600000|2024-01-08 11:50:00|955|950|955|950|955.4|950.4|954.4|949.4|104
1704714900000|2024-01-08 11:55:00|955.1|950.1|954.9|949.9|955.9|950.9|954.8|949.8|76
1704715200000|2024-01-08 12:00:00|955.1|950.1|955.5|950.5|955.7|950.7|954.3|949.3|60
1704715500000|2024-01-08 12:05:00|955.8|950.8|957|952|957.1|952.1|955.3|950.3|62
1704715800000|2024-01-08 12:10:00|956.9|951.9|957.9|952.9|957.9|952.9|956.2|951.2|80
1704716100000|2024-01-08 12:15:00|957.5|952.5|958.1|953.1|958.2|953.2|956.7|951.7|104
1704716400000|2024-01-08 12:20:00|957.6|952.6|958.8|953.8|958.8|953.8|957.6|952.6|69
1704716700000|2024-01-08 12:25:00|958.1|953.1|958.9|953.9|959|954|957.7|952.7|60
1704717000000|2024-01-08 12:30:00|958.2|953.2|957.4|952.4|959|954|957.1|952.1|109
1704717300000|2024-01-08 12:35:00|957.5|952.5|957.9|952.9|958.7|953.7|957.4|952.4|58
1704717600000|2024-01-08 12:40:00|958.5|953.5|957.5|952.5|958.7|953.7|957.4|952.4|53
1704717900000|2024-01-08 12:45:00|958.1|953.1|958.8|953.8|959.5|954.5|957.5|952.5|83
1704718200000|2024-01-08 12:50:00|959.4|954.4|959.4|954.4|960.3|955.3|958.8|953.8|120
1704718500000|2024-01-08 12:55:00|959.9|954.9|960.9|955.9|961.8|956.8|959.4|954.4|121
1704718800000|2024-01-08 13:00:00|960.8|955.8|960.3|955.3|961.7|956.7|959.2|954.2|239
1704719100000|2024-01-08 13:05:00|959.7|954.7|957.6|952.6|959.8|954.8|956.6|951.6|201
1704719400000|2024-01-08 13:10:00|958.1|953.1|957.1|952.1|958.2|953.2|956.3|951.3|161
1704719700000|2024-01-08 13:15:00|956.3|951.3|957.4|952.4|957.7|952.7|955.8|950.8|121
1704720000000|2024-01-08 13:20:00|957.3|952.3|958|953|959.8|954.8|954|949|266
1704720300000|2024-01-08 13:25:00|958.6|953.6|955.4|950.4|958.6|953.6|953.8|948.8|256
1704720600000|2024-01-08 13:30:00|954.6|949.6|954.1|949.1|956|951|953.8|948.8|292
1704720900000|2024-01-08 13:35:00|954.8|949.8|954.1|949.1|955.3|950.3|953.2|948.2|241
1704721200000|2024-01-08 13:40:00|954|949|955.5|950.5|956.4|951.4|953.7|948.7|196
1704721500000|2024-01-08 13:45:00|956.1|951.1|953.7|948.7|956.1|951.1|953.1|948.1|171
1704721800000|2024-01-08 13:50:00|953.2|948.2|953.3|948.3|954.4|949.4|953.1|948.1|161
1704722100000|2024-01-08 13:55:00|953.2|948.2|952.1|947.1|954.4|949.4|951.9|946.9|196
1704722400000|2024-01-08 14:00:00|952.6|947.6|952|947|952.9|947.9|951.3|946.3|157
1704722700000|2024-01-08 14:05:00|951.9|946.9|954.5|949.5|955.1|950.1|951.5|946.5|154
1704723000000|2024-01-08 14:10:00|955|950|955|950|956.2|951.2|953.7|948.7|238
1704723300000|2024-01-08 14:15:00|954.4|949.4|953.4|948.4|955.5|950.5|952.3|947.3|222
1704723600000|2024-01-08 14:20:00|953.3|948.3|952.1|947.1|953.3|948.3|951.7|946.7|198
1704723900000|2024-01-08 14:25:00|952|947|952.9|947.9|953.1|948.1|951.3|946.3|183
1704724200000|2024-01-08 14:30:00|953|948|952.3|947.3|953.1|948.1|950.2|945.2|325
1704724500000|2024-01-08 14:35:00|952.4|947.4|952|947|953.2|948.2|950.3|945.3|346
1704724800000|2024-01-08 14:40:00|952.1|947.1|952.3|947.3|952.9|947.9|951|946|393
1704725100000|2024-01-08 14:45:00|952.6|947.6|954.1|949.1|954.5|949.5|951.4|946.4|350
1704725400000|2024-01-08 14:50:00|954.2|949.2|954|949|955.8|950.8|953|948|301
1704725700000|2024-01-08 14:55:00|954.1|949.1|955.9|950.9|956.5|951.5|953.3|948.3|371
1704726000000|2024-01-08 15:00:00|956|951|955.4|950.4|956.8|951.8|954.1|949.1|373
1704726300000|2024-01-08 15:05:00|955.7|950.7|957.8|952.8|958.2|953.2|955.7|950.7|350
1704726600000|2024-01-08 15:10:00|957.9|952.9|959.2|954.2|960.3|955.3|957.5|952.5|234
1704726900000|2024-01-08 15:15:00|959.3|954.3|961.9|956.9|962|957|958.7|953.7|250
1704727200000|2024-01-08 15:20:00|961.4|956.4|960.2|955.2|962.2|957.2|959|954|212
1704727500000|2024-01-08 15:25:00|960|955|964|959|964.4|959.4|959.6|954.6|214
1704727800000|2024-01-08 15:30:00|963.9|958.9|964.3|959.3|965.9|960.9|963.1|958.1|366
1704728100000|2024-01-08 15:35:00|963.5|958.5|963.3|958.3|965.1|960.1|962|957|301
1704728400000|2024-01-08 15:40:00|963.4|958.4|963|958|964.1|959.1|961.6|956.6|251
1704728700000|2024-01-08 15:45:00|962.9|957.9|964|959|964.8|959.8|961.7|956.7|307
1704729000000|2024-01-08 15:50:00|963.1|958.1|963.8|958.8|964.8|959.8|962.7|957.7|256
1704729300000|2024-01-08 15:55:00|963.6|958.6|964.7|959.7|965.3|960.3|963.5|958.5|218
1704729600000|2024-01-08 16:00:00|964.3|959.3|961.8|956.8|965.9|960.9|961.8|956.8|232
1704729900000|2024-01-08 16:05:00|962|957|964.8|959.8|966.6|961.6|962|957|248
1704730200000|2024-01-08 16:10:00|964.5|959.5|965.1|960.1|965.3|960.3|963.2|958.2|165
1704730500000|2024-01-08 16:15:00|964.9|959.9|963|958|964.9|959.9|962.8|957.8|144
1704730800000|2024-01-08 16:20:00|963.1|958.1|961.6|956.6|964.1|959.1|961.6|956.6|132
1704731100000|2024-01-08 16:25:00|961.7|956.7|960.4|955.4|961.7|956.7|959.5|954.5|104
1704731400000|2024-01-08 16:30:00|959.9|954.9|959.3|954.3|961.1|956.1|958.5|953.5|154
1704731700000|2024-01-08 16:35:00|958.7|953.7|958.7|953.7|959.6|954.6|958|953|121
1704732000000|2024-01-08 16:40:00|958.9|953.9|959.4|954.4|960.4|955.4|958.8|953.8|92
1704732300000|2024-01-08 16:45:00|959.3|954.3|958.5|953.5|959.5|954.5|957.9|952.9|110
1704732600000|2024-01-08 16:50:00|958.4|953.4|957.9|952.9|958.7|953.7|957.2|952.2|98
1704732900000|2024-01-08 16:55:00|957.8|952.8|958.4|953.4|958.9|953.9|957.4|952.4|158
1704733200000|2024-01-08 17:00:00|958.5|953.5|958.5|953.5|959.3|954.3|957.8|952.8|154
1704733500000|2024-01-08 17:05:00|958.1|953.1|958.1|953.1|958.6|953.6|957.3|952.3|99
1704733800000|2024-01-08 17:10:00|958.2|953.2|958.4|953.4|959.5|954.5|958|953|107
1704734100000|2024-01-08 17:15:00|958.5|953.5|956.7|951.7|959.1|954.1|956.6|951.6|91
1704734400000|2024-01-08 17:20:00|956.9|951.9|956.8|951.8|957.1|952.1|955.8|950.8|93
1704734700000|2024-01-08 17:25:00|956.7|951.7|955.7|950.7|956.9|951.9|955.4|950.4|92
1704735000000|2024-01-08 17:30:00|955.6|950.6|954.5|949.5|956.1|951.1|954.3|949.3|72
1704735300000|2024-01-08 17:35:00|954.4|949.4|953.9|948.9|954.8|949.8|953.7|948.7|63
1704735600000|2024-01-08 17:40:00|953.7|948.7|953.6|948.6|954.5|949.5|953.3|948.3|56
1704735900000|2024-01-08 17:45:00|953.7|948.7|953.7|948.7|953.9|948.9|953.3|948.3|83
1704736200000|2024-01-08 17:50:00|953.6|948.6|952.9|947.9|953.9|948.9|952.8|947.8|71
1704736500000|2024-01-08 17:55:00|952.8|947.8|953.4|948.4|953.6|948.6|952.8|947.8|82
1704736800000|2024-01-08 18:00:00|953.2|948.2|953.9|948.9|954|949|953.1|948.1|106
1704737100000|2024-01-08 18:05:00|953.7|948.7|953.6|948.6|953.9|948.9|953.2|948.2|69
1704737400000|2024-01-08 18:10:00|953.5|948.5|953.6|948.6|954.1|949.1|953.4|948.4|41
1704737700000|2024-01-08 18:15:00|953.7|948.7|953|948|953.7|948.7|952.5|947.5|42
1704738000000|2024-01-08 18:20:00|952.9|947.9|952.5|947.5|952.9|947.9|952.3|947.3|37
1704738300000|2024-01-08 18:25:00|952.3|947.3|951.4|946.4|952.6|947.6|951.2|946.2|103
1704738600000|2024-01-08 18:30:00|951.5|946.5|951.2|946.2|951.5|946.5|950.5|945.5|86
1704738900000|2024-01-08 18:35:00|951.5|946.5|951.9|946.9|952|947|951.1|946.1|56
1704739200000|2024-01-08 18:40:00|951.7|946.7|951.5|946.5|952|947|951.4|946.4|42
1704739500000|2024-01-08 18:45:00|951.7|946.7|951.6|946.6|952.1|947.1|951.3|946.3|65
1704739800000|2024-01-08 18:50:00|951.7|946.7|951.5|946.5|951.9|946.9|951.5|946.5|46
1704740100000|2024-01-08 18:55:00|951.3|946.3|951.2|946.2|951.4|946.4|950.8|945.8|44
1704740400000|2024-01-08 19:00:00|951|946|951.6|946.6|951.7|946.7|950.8|945.8|73
1704740700000|2024-01-08 19:05:00|951.4|946.4|951.4|946.4|951.5|946.5|951|946|36
1704741000000|2024-01-08 19:10:00|951.2|946.2|951.3|946.3|951.8|946.8|951.1|946.1|41
1704741300000|2024-01-08 19:15:00|951.2|946.2|950.8|945.8|951.5|946.5|950.8|945.8|47
1704741600000|2024-01-08 19:20:00|950.9|945.9|951.2|946.2|951.3|946.3|950.8|945.8|24
1704741900000|2024-01-08 19:25:00|951.1|946.1|950.9|945.9|951.5|946.5|950.5|945.5|47
1704742200000|2024-01-08 19:30:00|951|946|950.7|945.7|951.4|946.4|950.6|945.6|24
1704742500000|2024-01-08 19:35:00|950.6|945.6|950.6|945.6|951.1|946.1|950.4|945.4|63
1704742800000|2024-01-08 19:40:00|950.7|945.7|951.5|946.5|951.5|946.5|950.6|945.6|50
1704743100000|2024-01-08 19:45:00|951.4|946.4|951.5|946.5|952.1|947.1|951.2|946.2|33
1704743400000|2024-01-08 19:50:00|951.4|946.4|951.6|946.6|951.9|946.9|951.4|946.4|35
1704743700000|2024-01-08 19:55:00|951.7|946.7|951.8|946.8|952.1|947.1|951.6|946.6|41
1704744000000|2024-01-08 20:00:00|952.2|947.2|951.3|946.3|952.2|947.2|951|946|47
1704744300000|2024-01-08 20:05:00|951.1|946.1|950.6|945.6|951.1|946.1|950.3|945.3|31
1704744600000|2024-01-08 20:10:00|950.5|945.5|949.7|944.7|950.6|945.6|949.3|944.3|61
1704744900000|2024-01-08 20:15:00|949.9|944.9|950.4|945.4|950.6|945.6|949.7|944.7|44
1704745200000|2024-01-08 20:20:00|950.6|945.6|950.3|945.3|950.7|945.7|949.9|944.9|46
1704745500000|2024-01-08 20:25:00|950.5|945.5|950.3|945.3|950.5|945.5|950.2|945.2|38
1704745800000|2024-01-08 20:30:00|950.1|945.1|951.1|946.1|951.3|946.6|948.4|944.8|65
1704746100000|2024-01-08 20:35:00|951|946|951.4|946.4|951.7|946.7|950.9|945.9|26
1704746400000|2024-01-08 20:40:00|951.5|946.5|951.2|946.2|951.5|946.5|951|946|37
1704746700000|2024-01-08 20:45:00|951.3|946.3|950.8|945.8|951.3|946.3|950.7|945.7|58
1704747000000|2024-01-08 20:50:00|951|946|951.3|946.3|951.3|946.3|950.8|945.8|49
1704747300000|2024-01-08 20:55:00|951.1|946.1|951.7|946.7|952|947|951.1|946.1|80
1704747600000|2024-01-08 21:00:00|951.8|946.8|951.8|946.8|952|947|951.6|946.6|51
1704747900000|2024-01-08 21:05:00|951.6|946.6|951.3|946.3|951.7|946.7|951.2|946.2|31
1704748200000|2024-01-08 21:10:00|951.5|946.5|951.6|946.6|951.7|946.7|951.2|946.2|21
1704748500000|2024-01-08 21:15:00|951.4|946.4|951.7|946.7|951.8|946.8|951.4|946.4|23
1704748800000|2024-01-08 21:20:00|951.8|946.8|951.7|946.7|951.8|946.8|951.6|946.6|26
1704749100000|2024-01-08 21:25:00|951.6|946.6|951.5|946.5|951.8|946.8|951.4|946.4|18
1704749400000|2024-01-08 21:30:00|950.6|945.6|950.6|945.6|951.5|946.5|950.3|945.3|43
1704749700000|2024-01-08 21:35:00|950.5|945.5|950.7|945.7|951.2|946.2|950.5|945.5|34
1704750000000|2024-01-08 21:40:00|950.9|945.9|950.7|945.7|951.4|946.4|950.4|945.4|32
1704750300000|2024-01-08 21:45:00|951.4|946.4|951.6|946.6|951.7|946.7|950.7|945.7|38
1704750600000|2024-01-08 21:50:00|951.7|946.7|950.6|945.6|951.8|946.8|950.6|945.6|17
1704750900000|2024-01-08 21:55:00|951.6|946.6|950.6|945.6|951.6|946.6|950.5|945.5|21
1704754800000|2024-01-08 23:00:00|950.8|945.8|950.5|945.5|950.9|945.9|950.5|945.5|17
1704755100000|2024-01-08 23:05:00|950.4|945.4|951|946|951|946|950.4|945.4|6
1704755400000|2024-01-08 23:10:00|950.8|945.8|950.7|945.7|950.8|945.8|949.8|944.8|22
1704755700000|2024-01-08 23:15:00|950.6|945.6|950.8|945.8|950.8|945.8|950.6|945.6|7
1704756000000|2024-01-08 23:20:00|950.9|945.9|949.3|947.5|950.9|947.6|949.3|945.9|4
1704756300000|2024-01-08 23:25:00|949.4|947.6|949.4|947.6|949.4|947.6|949.4|947.6|1
1704757500000|2024-01-08 23:45:00|955.1|950.1|955.8|950.8|955.8|950.8|955.1|950.1|30
1704757800000|2024-01-08 23:50:00|955.7|950.7|955.7|950.7|955.7|950.7|955.4|950.4|16
1704758100000|2024-01-08 23:55:00|955.8|950.8|955.6|950.6|955.9|950.9|955.5|950.5|16
1704758400000|2024-01-09 00:00:00|955.7|950.7|956.6|951.6|956.8|951.8|955.6|950.6|25
1704758700000|2024-01-09 00:05:00|956.4|951.4|956.7|951.7|956.7|951.7|956.3|951.3|10
1704759000000|2024-01-09 00:10:00|956.8|951.8|957.2|952.2|957.2|952.2|956.8|951.8|18
1704759300000|2024-01-09 00:15:00|957.3|952.3|957|952|957.3|952.3|956.9|951.9|14
1704759600000|2024-01-09 00:20:00|957.1|952.1|955.9|954.1|957.3|954.1|955.7|952|16
1704759900000|2024-01-09 00:25:00|955.8|954|955.9|954.1|955.9|954.1|955.8|954|4
1704760200000|2024-01-09 00:30:00|956|954.2|956.2|954.4|956.3|954.5|955.9|954.1|33
1704760500000|2024-01-09 00:35:00|956.1|954.3|956.1|954.3|956.1|954.3|956.1|954.3|1
1704775800000|2024-01-09 04:50:00|954.5|949.5|955.1|950.1|955.1|950.1|954.4|949.4|10
1704776100000|2024-01-09 04:55:00|955|950|955|950|955.1|950.1|955|950|3
1704776400000|2024-01-09 05:00:00|954.9|949.9|955|950|955|950|954.9|949.9|6
1704776700000|2024-01-09 05:05:00|955.2|950.2|954.8|949.8|955.2|950.2|954.8|949.8|10
1704777000000|2024-01-09 05:10:00|954.6|949.6|954.5|949.5|954.9|949.9|954.4|949.4|12
1704777300000|2024-01-09 05:15:00|954.4|949.4|954.6|949.6|954.6|949.6|954.4|949.4|11
1704777600000|2024-01-09 05:20:00|954.5|949.5|954.1|949.1|954.5|949.5|954|949|11
1704777900000|2024-01-09 05:25:00|954.2|949.2|953.9|948.9|954.2|949.2|953.8|948.8|12
1704778200000|2024-01-09 05:30:00|953.8|948.8|953.8|948.8|953.9|948.9|953.6|948.6|11
1704780300000|2024-01-09 06:05:00|953.5|948.5|954.3|949.3|954.3|949.3|953|948|23
1704780600000|2024-01-09 06:10:00|954.1|949.1|953.3|948.3|954.2|949.2|953|948|33
1704780900000|2024-01-09 06:15:00|953.2|948.2|953.8|948.8|953.9|948.9|953.2|948.2|17
1704781200000|2024-01-09 06:20:00|953.9|948.9|953.5|948.5|953.9|948.9|953.4|948.4|12
1704781500000|2024-01-09 06:25:00|953.4|948.4|953.7|948.7|953.7|948.7|952.9|947.9|24
1704781800000|2024-01-09 06:30:00|953.6|948.6|953.5|948.5|953.7|948.7|953|948|20
1704782100000|2024-01-09 06:35:00|953.4|948.4|953.2|948.2|953.4|948.4|952.8|947.8|13
1704782400000|2024-01-09 06:40:00|953.3|948.3|953.7|948.7|953.7|948.7|953.2|948.2|22
1704782700000|2024-01-09 06:45:00|953.6|948.6|953.3|948.3|953.6|948.6|953.1|948.1|16
1704783000000|2024-01-09 06:50:00|953.2|948.2|954|949|954|949|953.2|948.2|24
1704783300000|2024-01-09 06:55:00|954.1|949.1|954.3|949.3|954.4|949.4|954.1|949.1|19
1704783600000|2024-01-09 07:00:00|954.4|949.4|953.9|948.9|954.4|949.4|953.6|948.6|21
1704783900000|2024-01-09 07:05:00|954|949|954.6|949.6|954.6|949.6|954|949|13
1704784200000|2024-01-09 07:10:00|954.5|949.5|954.5|949.5|954.9|949.9|954.4|949.4|19
1704784500000|2024-01-09 07:15:00|954.4|949.4|954.1|949.1|954.6|949.6|954|949|21
1704784800000|2024-01-09 07:20:00|954|949|954.1|949.1|954.2|949.2|953.8|948.8|20
1704785100000|2024-01-09 07:25:00|953.9|948.9|953.9|948.9|954.6|949.6|953.8|948.8|21
1704785400000|2024-01-09 07:30:00|953.6|948.6|954.7|949.7|954.7|949.7|953.6|948.6|20
1704785700000|2024-01-09 07:35:00|954.9|949.9|954.8|949.8|955.4|950.4|954.5|949.5|22
1704786000000|2024-01-09 07:40:00|954.9|949.9|954.7|949.7|954.9|949.9|954.4|949.4|19
1704786300000|2024-01-09 07:45:00|954.6|949.6|954.7|949.7|954.7|949.7|953.9|948.9|27
1704786600000|2024-01-09 07:50:00|954.6|949.6|954.9|949.9|955|950|954.5|949.5|20
1704786900000|2024-01-09 07:55:00|954.8|949.8|955|950|955|950|954.5|949.5|14
1704787200000|2024-01-09 08:00:00|954.8|949.8|956.6|951.6|958.2|953.2|954|949.3|97
1704787500000|2024-01-09 08:05:00|956.7|951.7|955.1|950.1|956.7|951.7|954.8|949.8|42
1704787800000|2024-01-09 08:10:00|955|950|954|949|955.1|950.1|953.7|948.7|40
1704788100000|2024-01-09 08:15:00|953.8|948.8|951.7|946.7|953.9|948.9|951.6|946.6|54
1704788400000|2024-01-09 08:20:00|951.6|946.6|952.3|947.3|953.2|948.2|951.6|946.6|33
1704788700000|2024-01-09 08:25:00|952.5|947.5|951.4|946.4|952.8|947.8|951.2|946.2|30
1704789000000|2024-01-09 08:30:00|951.5|946.5|951.8|946.8|951.9|946.9|951.2|946.2|42
1704789300000|2024-01-09 08:35:00|951.7|946.7|952.6|947.6|953|948|951.6|946.6|45
1704789600000|2024-01-09 08:40:00|952.5|947.5|952.3|947.3|952.5|947.5|951.5|946.5|29
1704789900000|2024-01-09 08:45:00|952.2|947.2|952|947|952.8|947.8|952|947|20
1704790200000|2024-01-09 08:50:00|951.9|946.9|952.1|947.1|952.3|947.3|951.5|946.5|20
1704790500000|2024-01-09 08:55:00|952.2|947.2|952.9|947.9|953.1|948.1|952|947|28
1704790800000|2024-01-09 09:00:00|953|948|954.7|949.7|954.7|949.7|952.9|947.9|44
1704791100000|2024-01-09 09:05:00|954.8|949.8|954.2|949.2|955|950|954.1|949.1|35
1704791400000|2024-01-09 09:10:00|954.1|949.1|951|946|954.1|949.1|951|946|41
1704791700000|2024-01-09 09:15:00|950.9|945.9|951.1|946.1|951.5|946.5|950.5|945.5|36
1704792000000|2024-01-09 09:20:00|951.2|946.2|951.5|946.5|951.6|946.6|950.9|945.9|40
1704792300000|2024-01-09 09:25:00|951.4|946.4|952|947|952.5|947.5|951.2|946.2|32
1704792600000|2024-01-09 09:30:00|952.1|947.1|954.1|949.1|954.2|949.2|952.1|947.1|42
1704792900000|2024-01-09 09:35:00|954|949|954.8|949.8|955.2|950.2|953.7|948.7|44
1704793200000|2024-01-09 09:40:00|954.9|949.9|954.1|949.1|954.9|949.9|953.5|948.5|22
1704793500000|2024-01-09 09:45:00|954.2|949.2|954.6|949.6|954.8|949.8|953.6|948.6|40
1704793800000|2024-01-09 09:50:00|954.7|949.7|954.4|949.4|954.7|949.7|954|949|19
1704794100000|2024-01-09 09:55:00|954.3|949.3|953.6|948.6|954.3|949.3|953.3|948.3|22
1704794400000|2024-01-09 10:00:00|953.5|948.5|952.4|947.4|953.5|948.5|952.4|947.4|38
1704794700000|2024-01-09 10:05:00|952.3|947.3|952.6|947.6|952.9|947.9|951.6|946.6|35
1704795000000|2024-01-09 10:10:00|952.5|947.5|952.1|947.1|953.1|948.1|952|947|27
1704795300000|2024-01-09 10:15:00|952.2|947.2|952.8|947.8|952.8|947.8|951.8|946.8|20
1704795600000|2024-01-09 10:20:00|952.7|947.7|953.4|948.4|953.8|948.8|952.7|947.7|22
1704795900000|2024-01-09 10:25:00|953.5|948.5|953.8|948.8|954.2|949.2|953.3|948.3|23
1704796200000|2024-01-09 10:30:00|953.6|948.6|952.7|947.7|954.1|949.1|952.4|947.4|41
1704796500000|2024-01-09 10:35:00|952.5|947.5|952.6|947.6|953.1|948.1|952.2|947.2|28
1704796800000|2024-01-09 10:40:00|952.5|947.5|951.8|946.8|952.9|947.9|951.6|946.6|18
1704797100000|2024-01-09 10:45:00|951.6|946.6|951.6|946.6|952.5|947.5|951.5|946.5|31
1704797400000|2024-01-09 10:50:00|951.5|946.5|950.6|945.6|952|947|950.5|945.5|31
1704797700000|2024-01-09 10:55:00|950.7|945.7|951.4|946.4|951.4|946.4|950.4|945.4|21
1704798000000|2024-01-09 11:00:00|951.5|946.5|950.7|945.7|951.6|946.6|950.2|945.2|31
1704798300000|2024-01-09 11:05:00|950.5|945.5|947.6|942.6|950.5|945.5|947.1|942.1|31
1704798600000|2024-01-09 11:10:00|947.4|942.4|947.5|942.5|948.3|943.3|947.1|942.1|45
1704798900000|2024-01-09 11:15:00|947.7|942.7|948.2|943.2|948.8|943.8|947.4|942.4|35
1704799200000|2024-01-09 11:20:00|948.5|943.5|948.3|943.3|949.1|944.1|948.1|943.1|35
1704799500000|2024-01-09 11:25:00|948.6|943.6|948.9|943.9|949|944|948.2|943.2|27
1704799800000|2024-01-09 11:30:00|949.3|944.3|948.3|943.3|949.4|944.4|947.9|942.9|27
1704800100000|2024-01-09 11:35:00|948.4|943.4|948|943|948.6|943.6|946.7|941.7|40
1704800400000|2024-01-09 11:40:00|948.2|943.2|948.5|943.5|948.6|943.6|947.9|942.9|19
1704800700000|2024-01-09 11:45:00|948.4|943.4|949.1|944.1|949.5|944.5|948.3|943.3|21
1704801000000|2024-01-09 11:50:00|949|944|948.4|943.4|949.2|944.2|948.1|943.1|30
1704801300000|2024-01-09 11:55:00|948.3|943.3|949.5|944.5|949.9|944.9|948.3|943.3|35
1704801600000|2024-01-09 12:00:00|949.6|944.6|949.3|944.3|949.6|944.6|948.8|943.8|24
1704801900000|2024-01-09 12:05:00|949.4|944.4|949.8|944.8|950.3|945.3|949.4|944.4|17
1704802200000|2024-01-09 12:10:00|949.9|944.9|949.4|944.4|950.6|945.6|949.1|944.1|28
1704802500000|2024-01-09 12:15:00|949.3|944.3|949.2|944.2|949.6|944.6|948.5|943.5|30
1704802800000|2024-01-09 12:20:00|949.4|944.4|948.9|943.9|949.6|944.6|948.5|943.5|32
1704803100000|2024-01-09 12:25:00|948.8|943.8|947.5|942.5|948.8|943.8|947.5|942.5|26
1704803400000|2024-01-09 12:30:00|947.4|942.4|948.2|943.2|948.5|943.5|947.4|942.4|15
1704803700000|2024-01-09 12:35:00|948.1|943.1|948.7|943.7|949.1|944.1|947.8|942.8|38
1704804000000|2024-01-09 12:40:00|948.5|943.5|948.2|943.2|948.6|943.6|947.7|942.7|24
1704804300000|2024-01-09 12:45:00|948.5|943.5|949.4|944.4|949.7|944.7|948.4|943.4|22
1704804600000|2024-01-09 12:50:00|949.5|944.5|948.3|943.3|949.5|944.5|948.3|943.3|33
1704804900000|2024-01-09 12:55:00|948.4|943.4|949.1|944.1|949.2|944.2|947.7|942.7|40
1704805200000|2024-01-09 13:00:00|949.2|944.2|946.7|941.7|949.3|944.3|946.5|941.5|118
1704805500000|2024-01-09 13:05:00|946.6|941.6|946.3|941.3|946.8|941.8|945.2|940.2|116
1704805800000|2024-01-09 13:10:00|946.4|941.4|947|942|947.5|942.5|945.5|940.5|80
1704806100000|2024-01-09 13:15:00|946.9|941.9|946.5|941.5|947.4|942.4|946|941|43
1704806400000|2024-01-09 13:20:00|946.4|941.4|943.9|938.9|946.4|941.4|943.9|938.9|88
1704806700000|2024-01-09 13:25:00|944.1|939.1|944.3|939.3|944.7|939.7|943.4|938.4|106
1704807000000|2024-01-09 13:30:00|944.4|939.4|943.9|938.9|944.6|939.6|943|938|123
1704807300000|2024-01-09 13:35:00|943.8|938.8|945.4|940.4|947.4|942.4|943.7|938.7|140
1704807600000|2024-01-09 13:40:00|945.3|940.3|945.1|940.1|945.5|940.5|944.2|939.2|79
1704807900000|2024-01-09 13:45:00|945.2|940.2|945.4|940.4|946.1|941.1|944.2|939.2|93
1704808200000|2024-01-09 13:50:00|945.1|940.1|944.5|939.5|945.8|940.8|944.4|939.4|107
1704808500000|2024-01-09 13:55:00|944.4|939.4|944.9|939.9|945|940|944.2|939.2|78
1704808800000|2024-01-09 14:00:00|944.8|939.8|943.9|938.9|945.5|940.5|943.5|938.5|80
1704809100000|2024-01-09 14:05:00|943.8|938.8|942.9|937.9|943.8|938.8|942.6|937.6|62
1704809400000|2024-01-09 14:10:00|943.1|938.1|943.5|938.5|943.8|938.8|942.6|937.6|76
1704809700000|2024-01-09 14:15:00|943.8|938.8|945|940|945.5|940.5|943.5|938.5|73
1704810000000|2024-01-09 14:20:00|945.1|940.1|948.1|943.1|948.1|943.1|944.9|939.9|69
1704810300000|2024-01-09 14:25:00|947.9|942.9|948.6|943.6|949|944|947.4|942.4|83
1704810600000|2024-01-09 14:30:00|948.7|943.7|949.5|944.5|951|946|948.4|943.4|173
1704810900000|2024-01-09 14:35:00|949.4|944.4|945.9|940.9|949.7|944.7|945.8|940.8|128
1704811200000|2024-01-09 14:40:00|946|941|945.1|940.1|946.1|941.1|944.1|939.1|99
1704811500000|2024-01-09 14:45:00|945|940|945|940|946.3|941.3|944.4|939.4|165
1704811800000|2024-01-09 14:50:00|945.1|940.1|944.3|939.3|945.5|940.5|944.1|939.1|48
1704812100000|2024-01-09 14:55:00|944.2|939.2|944.6|939.6|945.2|940.2|944.2|939.2|116
1704812400000|2024-01-09 15:00:00|944.8|939.8|941.5|936.5|945.1|940.1|941.2|936.2|105
1704812700000|2024-01-09 15:05:00|941.2|936.2|941.4|936.4|941.5|937.9|939.5|935.2|102
1704813000000|2024-01-09 15:10:00|941.5|936.5|940.6|935.6|941.7|936.7|940.3|935.3|72
1704813300000|2024-01-09 15:15:00|940.7|935.7|942|937|942|938.9|940.4|935.7|70
1704813600000|2024-01-09 15:20:00|941.9|936.9|940.9|939.1|942|939.3|940.4|936.5|49
1704813900000|2024-01-09 15:25:00|940.8|939|941.2|939.4|942.1|939.4|940.4|937|52
1704814200000|2024-01-09 15:30:00|941.1|939.3|940.9|939.1|941.4|939.6|940.8|939|25
1704815400000|2024-01-09 15:50:00|940.8|935.8|940.8|935.8|941.4|936.4|940.5|935.5|32
1704815700000|2024-01-09 15:55:00|941.1|936.1|940.5|935.5|941.1|936.1|940.1|935.1|69
1704816000000|2024-01-09 16:00:00|940.4|935.4|939.6|934.6|940.7|935.7|938.5|933.5|61
1704816300000|2024-01-09 16:05:00|939.4|934.4|939.5|934.5|939.7|934.7|938.6|933.6|98
1704816600000|2024-01-09 16:10:00|939.4|934.4|939|934|940.1|935.1|938.8|933.8|90
1704816900000|2024-01-09 16:15:00|938.9|933.9|938.8|933.8|939.3|934.3|938.5|933.5|56
1704817200000|2024-01-09 16:20:00|938.6|933.6|940.3|935.3|940.3|935.3|938.5|933.5|31
1704817500000|2024-01-09 16:25:00|940.1|935.1|940.8|935.8|942.2|937.2|940.1|935.1|68
1704817800000|2024-01-09 16:30:00|940.9|935.9|940.5|935.5|941.2|936.2|940.5|935.5|31
1704818100000|2024-01-09 16:35:00|940.4|935.4|939.9|934.9|940.4|935.4|939.2|934.2|39
1704818400000|2024-01-09 16:40:00|939.8|934.8|939.2|934.2|939.9|934.9|939.1|934.1|35
1704818700000|2024-01-09 16:45:00|939.3|934.3|939.8|934.8|939.9|934.9|939.1|934.1|22
1704819000000|2024-01-09 16:50:00|939.9|934.9|939.8|934.8|940.3|935.3|939.7|934.7|44
1704819300000|2024-01-09 16:55:00|939.9|934.9|939|934|940|935|938.7|933.7|51
1704819600000|2024-01-09 17:00:00|939.1|934.1|938.7|933.7|939.5|934.5|938.6|933.6|55
1704819900000|2024-01-09 17:05:00|938.6|933.6|939.7|934.7|940.3|935.3|938.6|933.6|61
1704820200000|2024-01-09 17:10:00|939.8|934.8|938.9|933.9|939.8|934.8|938.7|933.7|46
1704820500000|2024-01-09 17:15:00|939|934|938.7|933.7|939.3|934.3|938.6|933.6|33
1704820800000|2024-01-09 17:20:00|938.8|933.8|939.5|934.5|939.5|934.5|938.6|933.6|38
1704821100000|2024-01-09 17:25:00|939.6|934.6|940.8|935.8|940.9|935.9|939.2|934.2|59
1704821400000|2024-01-09 17:30:00|940.7|935.7|939.1|934.1|940.7|935.7|939.1|934.1|44
1704821700000|2024-01-09 17:35:00|939.2|934.2|938.6|933.6|939.2|934.2|938.3|933.3|57
1704822000000|2024-01-09 17:40:00|938.7|933.7|939.6|934.6|939.8|934.8|938.7|933.7|46
1704822300000|2024-01-09 17:45:00|939.7|934.7|940.5|935.5|940.5|935.5|939.3|934.3|52
1704822600000|2024-01-09 17:50:00|940.3|935.3|939.1|934.1|940.3|935.3|939.1|934.1|53
1704822900000|2024-01-09 17:55:00|939|934|938.6|933.6|939.1|934.1|937.7|932.7|49
1704823200000|2024-01-09 18:00:00|938.7|933.7|939.4|934.4|939.8|934.8|937.9|932.9|141
1704823500000|2024-01-09 18:05:00|939.5|934.5|937.8|932.8|939.6|934.6|937.6|932.6|85
1704823800000|2024-01-09 18:10:00|937.9|932.9|938.8|933.8|939|934|937.9|932.9|70
1704824100000|2024-01-09 18:15:00|938.7|933.7|937.8|932.8|938.8|933.8|937.8|932.8|31
1704824400000|2024-01-09 18:20:00|937.7|932.7|937.8|932.8|938.2|933.2|937.5|932.5|30
1704824700000|2024-01-09 18:25:00|937.9|932.9|938.8|933.8|938.9|933.9|937.8|932.8|38
1704825000000|2024-01-09 18:30:00|938.9|933.9|938.1|933.1|939|934|938|933|36
1704825300000|2024-01-09 18:35:00|938|933|937.9|932.9|938.2|933.2|937.9|932.9|10
1704825600000|2024-01-09 18:40:00|938|933|937.8|932.8|938.1|933.1|937.8|932.8|22
1704825900000|2024-01-09 18:45:00|937.7|932.7|938.4|933.4|938.4|933.4|937.7|932.7|19
1704826200000|2024-01-09 18:50:00|938.2|933.2|938.7|933.7|938.8|933.8|938.2|933.2|25
1704826500000|2024-01-09 18:55:00|938.6|933.6|938.8|933.8|938.9|933.9|938.5|933.5|21
1704826800000|2024-01-09 19:00:00|938.9|933.9|938.8|933.8|938.9|933.9|938.7|933.7|14
1704827100000|2024-01-09 19:05:00|938.7|933.7|939.1|934.1|939.1|934.1|938.7|933.7|13
1704827400000|2024-01-09 19:10:00|938.9|933.9|938.6|933.6|938.9|933.9|938.5|933.5|14
1704827700000|2024-01-09 19:15:00|938.5|933.5|938.7|933.7|938.8|933.8|938.2|933.2|25
1704828000000|2024-01-09 19:20:00|938.5|933.5|938.4|933.4|938.7|933.7|938.3|933.3|18
1704828300000|2024-01-09 19:25:00|938.3|933.3|937.6|932.6|938.3|933.3|937.5|932.5|21
1704828600000|2024-01-09 19:30:00|937.7|932.7|937.6|932.6|938|933|937.3|932.3|26
1704828900000|2024-01-09 19:35:00|937.5|932.5|936.9|931.9|937.6|932.6|936.9|931.9|22
1704829200000|2024-01-09 19:40:00|937|932|937.3|932.3|937.3|932.3|936.8|931.8|21
1704829500000|2024-01-09 19:45:00|937.4|932.4|937.9|932.9|937.9|932.9|937.3|932.3|14
1704829800000|2024-01-09 19:50:00|937.8|932.8|938.2|933.2|938.3|933.3|937.8|932.8|13
1704830100000|2024-01-09 19:55:00|938|933|938.4|933.4|938.4|933.4|937.8|932.8|19
1704830400000|2024-01-09 20:00:00|938.5|933.5|938.5|933.5|939.1|934.1|938.4|933.4|18
1704830700000|2024-01-09 20:05:00|938.6|933.6|938.4|933.4|938.7|933.7|938.1|933.1|30
1704831000000|2024-01-09 20:10:00|938.5|933.5|938.4|933.4|938.9|933.9|938.4|933.4|13
1704831300000|2024-01-09 20:15:00|938.3|933.3|938.5|933.5|938.8|933.8|938.2|933.2|20
1704831600000|2024-01-09 20:20:00|938.6|933.6|938.4|933.4|938.9|933.9|938.3|933.3|13
1704831900000|2024-01-09 20:25:00|938.3|933.3|938.4|933.4|938.6|933.6|938.3|933.3|16
1704832200000|2024-01-09 20:30:00|938.3|933.3|938.3|933.3|938.5|933.5|938.1|933.1|18
1704832500000|2024-01-09 20:35:00|938.2|933.2|937.9|932.9|938.2|933.2|937.8|932.8|18
1704832800000|2024-01-09 20:40:00|938|933|937.7|932.7|938|933|937.7|932.7|21
1704833100000|2024-01-09 20:45:00|937.8|932.8|937.2|932.2|937.8|932.8|937.2|932.2|25
1704833400000|2024-01-09 20:50:00|937.1|932.1|937.1|932.1|937.2|932.2|936.9|931.9|20
1704833700000|2024-01-09 20:55:00|937.3|932.3|936.9|931.9|937.3|932.3|936.6|931.6|18
1704834000000|2024-01-09 21:00:00|936.8|931.8|936.9|931.9|936.9|931.9|936.7|931.7|8
1704834300000|2024-01-09 21:05:00|936.8|931.8|937|932|937.4|932.4|936.8|931.8|12
1704834600000|2024-01-09 21:10:00|937.1|932.1|937.2|932.2|937.6|932.6|937.1|932.1|9
1704834900000|2024-01-09 21:15:00|937.3|932.3|937.3|932.3|937.5|932.5|937.3|932.3|5
1704835200000|2024-01-09 21:20:00|937.4|932.4|937.2|932.2|937.4|932.4|937.1|932.1|14
1704835500000|2024-01-09 21:25:00|937.1|932.1|937.1|932.1|937.3|932.3|937|932|6
1704835800000|2024-01-09 21:30:00|936.8|931.8|937|932|937.2|932.2|936.8|931.8|13
1704836100000|2024-01-09 21:35:00|936.9|931.9|936.9|931.9|936.9|931.9|936.8|931.8|5
1704836400000|2024-01-09 21:40:00|937|932|937|932|937|932|936.8|931.8|15
1704836700000|2024-01-09 21:45:00|936.9|931.9|937|932|937.1|932.1|936.9|931.9|16
1704837000000|2024-01-09 21:50:00|937.1|932.1|937.3|932.3|937.3|932.3|937|932|9
1704837300000|2024-01-09 21:55:00|937.2|932.2|937|932|937.3|932.3|937|932|39
1704841200000|2024-01-09 23:00:00|937.1|932.1|937.4|932.4|937.4|932.4|937|932|8
1704841500000|2024-01-09 23:05:00|937.5|932.5|938.1|933.1|938.3|933.3|937.4|932.4|6
1704841800000|2024-01-09 23:10:00|938|933|938|933|938|933|937.9|932.9|3
1704842100000|2024-01-09 23:15:00|937.9|932.9|937.6|932.6|938|933|936.9|931.9|5
1704842400000|2024-01-09 23:20:00|937.7|932.7|937.8|932.8|938.1|933.1|937.7|932.7|8
1704843000000|2024-01-09 23:30:00|937.9|932.9|937.5|932.5|938|933|936.8|931.8|53
1704843300000|2024-01-09 23:35:00|937.6|932.6|938.1|933.1|938.1|933.1|936.8|931.8|27
1704843600000|2024-01-09 23:40:00|938.2|933.2|938.6|933.6|938.8|933.8|937.3|932.3|37
1704843900000|2024-01-09 23:45:00|938.4|933.4|938.7|933.7|939.1|934.1|938.1|933.1|57
1704844200000|2024-01-09 23:50:00|938.8|933.8|939.5|934.5|939.5|934.5|938.4|933.4|71
1704844500000|2024-01-09 23:55:00|939.6|934.6|939.6|934.6|940|935|938.9|933.9|49
1704844800000|2024-01-10 00:00:00|939.3|934.3|939.1|934.1|939.5|934.5|938.7|933.7|40
1704845100000|2024-01-10 00:05:00|939.3|934.3|939|934|939.8|934.8|939|934|39
1704845400000|2024-01-10 00:10:00|939.1|934.1|939.2|934.2|939.8|934.8|938.9|933.9|40
1704845700000|2024-01-10 00:15:00|939.1|934.1|939|934|939.8|934.8|939|934|33
1704846000000|2024-01-10 00:20:00|938.9|933.9|938.7|933.7|939.2|934.2|938.7|933.7|43
1704846300000|2024-01-10 00:25:00|938.9|933.9|938.4|933.4|939.1|934.1|938.2|933.2|43
1704846600000|2024-01-10 00:30:00|938.8|933.8|938.6|933.6|938.8|933.8|938.2|933.2|47
1704846900000|2024-01-10 00:35:00|938.7|933.7|939.1|934.1|939.4|934.4|938.2|933.2|72
1704847200000|2024-01-10 00:40:00|939.3|934.3|938.1|933.1|939.3|934.3|938|933|66
1704847500000|2024-01-10 00:45:00|938.4|933.4|938.5|933.5|938.8|933.8|937.9|932.9|61
1704847800000|2024-01-10 00:50:00|938.6|933.6|939.1|934.1|939.5|934.5|938.4|933.4|99
1704848100000|2024-01-10 00:55:00|939.3|934.3|938.9|933.9|939.3|934.3|938.9|933.9|58
1704848400000|2024-01-10 01:00:00|939|934|939|934|939.4|934.4|938.4|933.4|95
1704848700000|2024-01-10 01:05:00|938.9|933.9|938.8|933.8|939.4|934.4|938.3|933.3|124
1704849000000|2024-01-10 01:10:00|939|934|938.6|933.6|939.4|934.4|938.3|933.3|123
1704849300000|2024-01-10 01:15:00|938.8|933.8|939.5|934.5|939.8|934.8|938.5|933.5|133
1704849600000|2024-01-10 01:20:00|939.3|934.3|939.4|934.4|940.3|935.3|938.8|933.8|93
1704849900000|2024-01-10 01:25:00|939.1|934.1|939.2|934.2|939.4|934.4|938.7|933.7|88
1704850200000|2024-01-10 01:30:00|938.8|933.8|939.2|934.2|939.7|934.7|938.4|933.4|128
1704850500000|2024-01-10 01:35:00|938.9|933.9|938.9|933.9|939.4|934.4|938.5|933.5|83
1704850800000|2024-01-10 01:40:00|939.2|934.2|939.7|934.7|940.5|935.5|938.9|933.9|107
1704851100000|2024-01-10 01:45:00|939.6|934.6|939.4|934.4|939.9|934.9|938.8|933.8|104
1704851400000|2024-01-10 01:50:00|939.6|934.6|939.3|934.3|940.2|935.2|938.9|933.9|87
1704851700000|2024-01-10 01:55:00|940|935|940.5|935.5|940.9|935.9|939.4|934.4|102
1704852000000|2024-01-10 02:00:00|940.9|935.9|941.1|936.1|941.6|936.6|939.9|934.9|116
1704852300000|2024-01-10 02:05:00|940.9|935.9|940.6|935.6|941.4|936.4|940.2|935.2|84
1704852600000|2024-01-10 02:10:00|940.5|935.5|941|936|941.7|936.7|940.4|935.4|60
1704852900000|2024-01-10 02:15:00|941.6|936.6|941.6|936.6|942.1|937.1|940.9|935.9|92
1704853200000|2024-01-10 02:20:00|941.9|936.9|941.4|936.4|941.9|936.9|941.3|936.3|81
1704853500000|2024-01-10 02:25:00|941.6|936.6|940.6|935.6|941.7|936.7|940.4|935.4|78
1704853800000|2024-01-10 02:30:00|940.5|935.5|940.5|935.5|941|936|939.9|934.9|103
1704854100000|2024-01-10 02:35:00|940.4|935.4|940.1|935.1|940.8|935.8|940|935|58
1704854400000|2024-01-10 02:40:00|940|935|939.9|934.9|940.4|935.4|939.6|934.6|59
1704854700000|2024-01-10 02:45:00|940.1|935.1|940.2|935.2|940.6|935.6|939.3|934.3|102
1704855000000|2024-01-10 02:50:00|939.9|934.9|939.7|934.7|940.9|935.9|939.5|934.5|80
1704855300000|2024-01-10 02:55:00|939.8|934.8|940.1|935.1|940.3|935.3|939.4|934.4|76
1704855600000|2024-01-10 03:00:00|939.5|934.5|939.9|934.9|940.3|935.3|939.4|934.4|67
1704855900000|2024-01-10 03:05:00|940.3|935.3|939.3|934.3|940.3|935.3|939|934|54
1704856200000|2024-01-10 03:10:00|939.6|934.6|938.6|933.6|939.6|934.6|938.2|933.2|52
1704856500000|2024-01-10 03:15:00|938.1|933.1|939|934|939.4|934.4|938|933|67
1704856800000|2024-01-10 03:20:00|939.2|934.2|938.9|933.9|939.8|934.8|938.7|933.7|52
1704857100000|2024-01-10 03:25:00|938.7|933.7|938.7|933.7|939.6|934.6|938.5|933.5|85
1704857400000|2024-01-10 03:30:00|939.1|934.1|939|934|939.5|934.5|938.6|933.6|70
1704857700000|2024-01-10 03:35:00|939.3|934.3|938.6|933.6|939.7|934.7|938.2|933.2|62
1704858000000|2024-01-10 03:40:00|939|934|938.7|933.7|939|934|938.1|933.1|71
1704858300000|2024-01-10 03:45:00|938.4|933.4|939.1|934.1|939.5|934.5|938.4|933.4|65
1704858600000|2024-01-10 03:50:00|939|934|939.2|934.2|939.4|934.4|938.8|933.8|49
1704858900000|2024-01-10 03:55:00|938.9|933.9|938.9|933.9|939.3|934.3|938.6|933.6|43
1704859200000|2024-01-10 04:00:00|938.8|933.8|939.1|934.1|939.4|934.4|938.7|933.7|70
1704859500000|2024-01-10 04:05:00|939|934|939.4|934.4|939.6|934.6|938.8|933.8|72
1704859800000|2024-01-10 04:10:00|939.3|934.3|939.5|934.5|939.9|934.9|939.1|934.1|40
1704860100000|2024-01-10 04:15:00|939.4|934.4|939.6|934.6|939.9|934.9|939.3|934.3|16
1704860400000|2024-01-10 04:20:00|939.9|934.9|940.1|935.1|940.4|935.4|939.5|934.5|45
1704860700000|2024-01-10 04:25:00|940.3|935.3|940|935|940.3|935.3|939.5|934.5|41
1704861000000|2024-01-10 04:30:00|940.1|935.1|940|935|940.3|935.3|939.6|934.6|103
1704861300000|2024-01-10 04:35:00|939.8|934.8|939.7|934.7|940.4|935.4|939.4|934.4|57
1704861600000|2024-01-10 04:40:00|939.8|934.8|940.1|935.1|940.6|935.6|939.7|934.7|61
1704861900000|2024-01-10 04:45:00|940.4|935.4|940.7|935.7|940.7|935.7|940.1|935.1|55
1704862200000|2024-01-10 04:50:00|940.4|935.4|940.1|935.1|940.9|935.9|940|935|54
1704862500000|2024-01-10 04:55:00|940.3|935.3|939.5|934.5|940.4|935.4|939.3|934.3|50
1704862800000|2024-01-10 05:00:00|939.3|934.3|939.3|934.3|939.9|934.9|939|934|69
1704863100000|2024-01-10 05:05:00|939|934|938.9|933.9|939.8|934.8|938.8|933.8|136
1704863400000|2024-01-10 05:10:00|939.1|934.1|938.8|933.8|939.7|934.7|938.6|933.6|95
1704863700000|2024-01-10 05:15:00|938.7|933.7|939.1|934.1|939.4|934.4|938.6|933.6|81
1704864000000|2024-01-10 05:20:00|938.9|933.9|938.6|933.6|938.9|933.9|938.1|933.1|84
1704864300000|2024-01-10 05:25:00|938.5|933.5|938.6|933.6|938.8|933.8|938.2|933.2|148
1704864600000|2024-01-10 05:30:00|938.5|933.5|938.2|933.2|938.9|933.9|938.1|933.1|88
1704864900000|2024-01-10 05:35:00|938.1|933.1|937.7|932.7|938.4|933.4|936.9|931.9|76
1704865200000|2024-01-10 05:40:00|937.6|932.6|937.2|932.2|937.7|932.7|936.9|931.9|73
1704865500000|2024-01-10 05:45:00|937|932|936.9|931.9|937.3|932.3|936.5|931.5|90
1704865800000|2024-01-10 05:50:00|936.7|931.7|936.9|931.9|937|932|935.8|930.8|71
1704866100000|2024-01-10 05:55:00|936.8|931.8|936.7|931.7|936.9|931.9|936.2|931.2|70
1704866400000|2024-01-10 06:00:00|936.6|931.6|936|931|936.6|931.6|935.3|930.3|68
1704866700000|2024-01-10 06:05:00|936.1|931.1|936.6|931.6|936.6|931.6|935.7|930.7|73
1704867000000|2024-01-10 06:10:00|936.7|931.7|936|931|936.7|931.7|935.7|930.7|96
1704867300000|2024-01-10 06:15:00|936.1|931.1|936.5|931.5|936.5|931.5|935.7|930.7|69
1704867600000|2024-01-10 06:20:00|936.6|931.6|936.7|931.7|936.8|931.8|936.2|931.2|59
1704867900000|2024-01-10 06:25:00|936.9|931.9|936.6|931.6|936.9|931.9|936.2|931.2|61
1704868200000|2024-01-10 06:30:00|936.8|931.8|936.7|931.7|936.8|931.8|936.2|931.2|61
1704868500000|2024-01-10 06:35:00|936.6|931.6|936|931|936.6|931.6|935.9|930.9|45
1704868800000|2024-01-10 06:40:00|935.9|930.9|935.4|930.4|936|931|935.3|930.3|20
1704869100000|2024-01-10 06:45:00|935.3|930.3|934.6|929.6|935.6|930.6|934.2|929.2|73
1704869400000|2024-01-10 06:50:00|934.7|929.7|935|930|935.1|930.1|934.2|929.2|49
1704869700000|2024-01-10 06:55:00|935.1|930.1|934.2|929.2|935.1|930.1|934.2|929.2|60
1704870000000|2024-01-10 07:00:00|934.3|929.3|934.3|929.3|934.7|929.7|933.9|928.9|72
1704870300000|2024-01-10 07:05:00|934.2|929.2|934.5|929.5|935|930|934.2|929.2|67
1704870600000|2024-01-10 07:10:00|934.4|929.4|934.5|929.5|934.9|929.9|933.8|928.8|57
1704870900000|2024-01-10 07:15:00|934.4|929.4|935.1|930.1|935.7|930.7|934.1|929.1|91
1704871200000|2024-01-10 07:20:00|935.9|930.9|935.4|930.4|936.5|931.5|934.8|929.8|99
1704871500000|2024-01-10 07:25:00|936|931|935.5|930.5|936.1|931.1|934.8|929.8|70
1704871800000|2024-01-10 07:30:00|936.1|931.1|935.9|930.9|936.4|932.7|934.5|930.3|55
1704872100000|2024-01-10 07:35:00|936.3|931.3|936.8|931.8|937|932|935.4|930.4|48
1704872400000|2024-01-10 07:40:00|936.9|931.9|936|931|936.9|931.9|935.6|930.6|104
1704872700000|2024-01-10 07:45:00|936.1|931.1|934.7|932.9|936.9|933.1|934.7|931.1|57
1704873000000|2024-01-10 07:50:00|934.8|933|935.8|934|937.5|934|934.8|931.6|47
1704873300000|2024-01-10 07:55:00|937.4|932.4|936.3|931.3|937.8|934.2|935.6|931.2|89
1704873600000|2024-01-10 08:00:00|936.2|931.2|936|931|936.3|931.3|934.3|929.3|108
1704873900000|2024-01-10 08:05:00|936.1|931.1|936.1|931.1|936.7|931.7|935.6|930.6|73
1704874200000|2024-01-10 08:10:00|936.2|931.2|934.8|929.8|936.2|931.2|934.7|929.7|86
1704874500000|2024-01-10 08:15:00|935|930|934.8|929.8|935.4|930.4|934.6|929.6|53
1704874800000|2024-01-10 08:20:00|935|930|937.1|932.1|937.2|932.2|934.9|929.9|71
1704875100000|2024-01-10 08:25:00|937.2|932.2|938.2|933.2|938.7|933.7|937.1|932.1|90
1704875400000|2024-01-10 08:30:00|938.1|933.1|936.3|931.3|938.7|933.7|936.2|931.2|144
1704875700000|2024-01-10 08:35:00|936.2|931.2|935.7|930.7|937|932|935.4|930.4|109
1704876000000|2024-01-10 08:40:00|935.8|930.8|935.6|930.6|936.8|931.8|935.4|930.4|101
1704876300000|2024-01-10 08:45:00|935.7|930.7|938.4|933.4|938.4|933.4|935.6|930.6|109
1704876600000|2024-01-10 08:50:00|937.7|932.7|936.8|931.8|938.1|933.1|936.1|931.1|122
1704876900000|2024-01-10 08:55:00|937.4|932.4|937.6|932.6|938.3|933.3|936.3|931.3|85
1704877200000|2024-01-10 09:00:00|937.5|932.5|938.5|933.5|938.5|933.5|936.9|931.9|129
1704877500000|2024-01-10 09:05:00|937.8|932.8|939.6|934.6|940.4|935.4|937.8|932.8|121
1704877800000|2024-01-10 09:10:00|940|935|940|935|940.3|935.3|938.6|933.6|135
1704878100000|2024-01-10 09:15:00|939.6|934.6|940.8|935.8|941.1|936.1|939.2|934.2|74
1704878400000|2024-01-10 09:20:00|940.9|935.9|941.9|936.9|942|937|940.3|935.3|73
1704878700000|2024-01-10 09:25:00|942.1|937.1|941.8|936.8|942.4|937.4|941.3|936.3|67
1704879000000|2024-01-10 09:30:00|941.7|936.7|939.1|934.1|941.7|936.7|939|934|146
1704879300000|2024-01-10 09:35:00|939.3|934.3|938.8|933.8|940|935|938.2|933.2|122
1704879600000|2024-01-10 09:40:00|938.9|933.9|940.1|935.1|940.3|935.3|938.5|933.5|102
1704879900000|2024-01-10 09:45:00|939.7|934.7|941.4|936.4|941.5|936.5|939.5|934.5|83
1704880200000|2024-01-10 09:50:00|941.3|936.3|942.2|937.2|942.6|937.6|940.9|935.9|66
1704880500000|2024-01-10 09:55:00|942.4|937.4|942.3|937.3|943|938|941.5|936.5|64
1704880800000|2024-01-10 10:00:00|942.2|937.2|942.2|937.2|943.8|938.8|941.1|936.1|106
1704881100000|2024-01-10 10:05:00|942.7|937.7|942.1|937.1|943.7|938.7|941.5|936.5|111
1704881400000|2024-01-10 10:10:00|941.7|936.7|941.1|936.1|942.6|937.6|941.1|936.1|97
1704881700000|2024-01-10 10:15:00|941|936|940.5|935.5|941.8|936.8|940.5|935.5|89
1704882000000|2024-01-10 10:20:00|940.6|935.6|940.9|935.9|942|937|940.3|935.3|90
1704882300000|2024-01-10 10:25:00|941|936|941.2|936.2|941.8|936.8|940.4|935.4|84
1704882600000|2024-01-10 10:30:00|940.9|935.9|940.4|935.4|941.1|936.1|939.9|934.9|74
1704882900000|2024-01-10 10:35:00|940.7|935.7|938.8|933.8|940.7|935.7|938.8|933.8|75
1704883200000|2024-01-10 10:40:00|938.5|933.5|937.6|932.6|938.7|933.7|937.2|932.2|73
1704883500000|2024-01-10 10:45:00|937.4|932.4|936.9|931.9|938.4|933.4|936.9|931.9|80
1704883800000|2024-01-10 10:50:00|936.8|931.8|936.3|931.3|937.2|932.2|936.3|931.3|67
1704884100000|2024-01-10 10:55:00|936.2|931.2|935.8|930.8|936.6|931.6|935.4|930.4|77
1704884400000|2024-01-10 11:00:00|935.6|930.6|936.6|931.6|936.7|931.7|935.3|930.3|83
1704884700000|2024-01-10 11:05:00|936.3|931.3|936.1|931.1|936.4|931.4|935.4|930.4|59
1704885000000|2024-01-10 11:10:00|936|931|935.7|930.7|936|931|934.8|929.8|77
1704885300000|2024-01-10 11:15:00|935.6|930.6|935.2|930.2|935.7|930.7|934.9|929.9|56
1704885600000|2024-01-10 11:20:00|935.3|930.3|934.5|929.5|935.5|930.5|934.5|929.5|39
1704885900000|2024-01-10 11:25:00|934.6|929.6|934.6|929.6|934.8|929.8|934.2|929.2|52
1704886200000|2024-01-10 11:30:00|934.7|929.7|935.1|930.1|935.2|930.2|933.9|928.9|68
1704886500000|2024-01-10 11:35:00|935|930|934.1|929.1|935.2|930.2|934.1|929.1|50
1704886800000|2024-01-10 11:40:00|934.2|929.2|935.2|930.2|935.2|930.2|934.1|929.1|89
1704887100000|2024-01-10 11:45:00|935.1|930.1|934.5|929.5|935.2|930.2|934.4|929.4|70
1704887400000|2024-01-10 11:50:00|934.6|929.6|935.1|930.1|935.1|930.1|934.3|929.3|50
1704887700000|2024-01-10 11:55:00|935|930|935|930|935.6|930.6|934.9|929.9|44
1704888000000|2024-01-10 12:00:00|935.2|930.2|935.3|930.3|935.4|930.4|934.6|929.6|80
1704888300000|2024-01-10 12:05:00|935.4|930.4|934|929|935.8|930.8|934|929|83
1704888600000|2024-01-10 12:10:00|934.1|929.1|934.9|929.9|935|930|933.8|928.8|70
1704888900000|2024-01-10 12:15:00|934.7|929.7|934.6|929.6|935.5|930.5|934.3|929.3|76
1704889200000|2024-01-10 12:20:00|934.7|929.7|935.5|930.5|936.1|931.1|934.1|929.1|90
1704889500000|2024-01-10 12:25:00|935.4|930.4|935.8|930.8|936.2|931.2|935.3|930.3|81
1704889800000|2024-01-10 12:30:00|935.9|930.9|935.5|930.5|936.1|931.1|935|930|80
1704890100000|2024-01-10 12:35:00|935.1|930.1|934.4|929.4|936|931|934|929|102
1704890400000|2024-01-10 12:40:00|933.9|928.9|933.9|928.9|934.4|929.4|933.1|928.1|86
1704890700000|2024-01-10 12:45:00|933.6|928.6|932.7|927.7|933.9|928.9|932.7|927.7|89
1704891000000|2024-01-10 12:50:00|932.6|927.6|932.9|927.9|933.5|928.5|932.3|927.3|115
1704891300000|2024-01-10 12:55:00|933|928|932.5|927.5|933.2|928.2|931.8|926.8|137
1704891600000|2024-01-10 13:00:00|932.6|927.6|932.3|927.3|933.4|928.4|931.6|926.6|205
1704891900000|2024-01-10 13:05:00|932.4|927.4|933.3|928.3|933.5|928.5|931.5|926.5|135
1704892200000|2024-01-10 13:10:00|933.2|928.2|935.6|930.6|935.9|930.9|933.1|928.1|171
1704892500000|2024-01-10 13:15:00|935.7|930.7|934.9|929.9|936.8|931.8|934.8|929.8|210
1704892800000|2024-01-10 13:20:00|935.1|930.1|935.8|930.8|937.2|932.2|934.3|929.3|225
1704893100000|2024-01-10 13:25:00|935.7|930.7|934.9|929.9|936.2|931.2|934.5|929.5|205
1704893400000|2024-01-10 13:30:00|934.5|929.5|933.7|928.7|935.1|930.1|933.2|928.2|190
1704893700000|2024-01-10 13:35:00|933.8|928.8|932.8|927.8|934.2|929.2|932.2|927.2|169
1704894000000|2024-01-10 13:40:00|932.9|927.9|932|927|933.3|928.3|931.7|926.7|177
1704894300000|2024-01-10 13:45:00|932.1|927.1|931.7|926.7|932.8|927.8|931.5|926.5|138
1704894600000|2024-01-10 13:50:00|931.6|926.6|931.7|926.7|932|927|931.2|926.2|83
1704894900000|2024-01-10 13:55:00|931.6|926.6|931.2|926.2|932|927|931.1|926.1|164
1704895200000|2024-01-10 14:00:00|931.1|926.1|931.8|926.8|932|927|930.6|925.6|162
1704895500000|2024-01-10 14:05:00|931.7|926.7|931.4|926.4|931.9|926.9|931.2|926.2|90
1704895800000|2024-01-10 14:10:00|931.3|926.3|931.9|926.9|932|927|930.3|925.3|105
1704896100000|2024-01-10 14:15:00|931.7|926.7|931.2|926.2|932|927|930.7|925.7|136
1704896400000|2024-01-10 14:20:00|931|926|929.6|924.6|931.4|926.4|929|924|129
1704896700000|2024-01-10 14:25:00|929.9|924.9|928.7|923.7|929.9|924.9|928.5|923.5|161
1704897000000|2024-01-10 14:30:00|929|924|928.4|923.4|930|925|928.2|923.2|355
1704897300000|2024-01-10 14:35:00|928.6|923.6|928.3|923.3|929.2|924.2|927.7|922.7|254
1704897600000|2024-01-10 14:40:00|928.1|923.1|926.8|921.8|928.7|923.7|925.2|920.2|317
1704897900000|2024-01-10 14:45:00|926.9|921.9|925.6|920.6|926.9|921.9|925.1|920.1|282
1704898200000|2024-01-10 14:50:00|925.7|920.7|924.3|919.3|925.9|920.9|923.3|918.3|408
1704898500000|2024-01-10 14:55:00|924.2|919.2|925.3|920.3|926.2|921.2|922.4|917.4|302
1704898800000|2024-01-10 15:00:00|925|920|923.8|918.8|926.1|921.1|923.5|918.5|279
1704899100000|2024-01-10 15:05:00|923.4|918.4|923.2|918.2|924.6|919.6|922.7|917.7|347
1704899400000|2024-01-10 15:10:00|923.5|918.5|923.9|918.9|924.1|919.1|922.6|917.6|295
1704899700000|2024-01-10 15:15:00|924|919|922.4|917.4|924.2|919.2|922.2|917.2|191
1704900000000|2024-01-10 15:20:00|922.3|917.3|922.6|917.6|923|918|921.5|916.5|163
1704900300000|2024-01-10 15:25:00|922.7|917.7|924.7|919.7|924.7|919.7|922|917|226
1704900600000|2024-01-10 15:30:00|924.5|919.5|926.1|921.1|926.3|921.3|923.9|918.9|291
1704900900000|2024-01-10 15:35:00|926|921|927.3|922.3|927.4|922.4|925.6|920.6|225
1704901200000|2024-01-10 15:40:00|926.7|921.7|927.9|922.9|928.4|923.4|926.5|921.5|248
1704901500000|2024-01-10 15:45:00|928|923|926|921|928.2|923.2|925|920|211
1704901800000|2024-01-10 15:50:00|926.7|921.7|925.8|920.8|927.3|922.3|924.7|919.7|197
1704902100000|2024-01-10 15:55:00|925.2|920.2|926.6|921.6|927.1|922.1|925.1|920.1|207
1704902400000|2024-01-10 16:00:00|927|922|925.8|920.8|927.1|922.1|925.1|920.1|246
1704902700000|2024-01-10 16:05:00|925.9|920.9|926|921|927.1|922.1|925.6|920.6|198
1704903000000|2024-01-10 16:10:00|925.7|920.7|923.5|918.5|926|921|923.5|918.5|143
1704903300000|2024-01-10 16:15:00|923.6|918.6|922.6|917.6|923.8|918.8|922.1|917.1|153
1704903600000|2024-01-10 16:20:00|922.5|917.5|923.1|918.1|923.5|918.5|922.4|917.4|193
1704903900000|2024-01-10 16:25:00|923|918|922.9|917.9|923.3|918.3|922.2|917.2|117
1704904200000|2024-01-10 16:30:00|923|918|922.3|917.3|923.5|918.5|922.1|917.1|125
1704904500000|2024-01-10 16:35:00|922.4|917.4|923.2|918.2|923.6|918.6|922.1|917.1|141
1704904800000|2024-01-10 16:40:00|922.8|917.8|923.6|918.6|924.3|919.3|922.8|917.8|168
1704905100000|2024-01-10 16:45:00|924.2|919.2|924.3|919.3|925.2|920.2|923.9|918.9|156
1704905400000|2024-01-10 16:50:00|924.2|919.2|924.4|919.4|924.7|919.7|923.5|918.5|162
1704905700000|2024-01-10 16:55:00|924.5|919.5|924.5|919.5|924.9|919.9|924.2|919.2|131
1704906000000|2024-01-10 17:00:00|924.3|919.3|924.5|919.5|924.6|919.6|923.5|918.5|136
1704906300000|2024-01-10 17:05:00|924.4|919.4|924.3|919.3|924.8|919.8|923.9|918.9|164
1704906600000|2024-01-10 17:10:00|924.1|919.1|924.7|919.7|924.7|919.7|923.9|918.9|122
1704906900000|2024-01-10 17:15:00|924.6|919.6|924.6|919.6|925.1|920.1|924.2|919.2|102
1704907200000|2024-01-10 17:20:00|924.5|919.5|923.6|918.6|925.1|920.1|922.8|917.8|107
1704907500000|2024-01-10 17:25:00|923.3|918.3|923.1|918.1|923.4|918.4|922.8|917.8|119
1704907800000|2024-01-10 17:30:00|923|918|922.9|917.9|923.3|918.3|922.4|917.4|112
1704908100000|2024-01-10 17:35:00|923|918|923.3|918.3|923.7|918.7|922.7|917.7|97
1704908400000|2024-01-10 17:40:00|923.2|918.2|923.6|918.6|923.7|918.7|923|918|98
1704908700000|2024-01-10 17:45:00|923.7|918.7|923.5|918.5|923.9|918.9|923.2|918.2|71
1704909000000|2024-01-10 17:50:00|923.4|918.4|924.4|919.4|924.8|919.8|923.4|918.4|112
1704909300000|2024-01-10 17:55:00|924.3|919.3|924.2|919.2|924.8|919.8|923.7|918.7|163
1704909600000|2024-01-10 18:00:00|924.1|919.1|925|920|925.1|920.1|924|919|204
1704909900000|2024-01-10 18:05:00|924.9|919.9|924.5|919.5|925.6|920.6|924.4|919.4|152
1704910200000|2024-01-10 18:10:00|924.6|919.6|924.1|919.1|924.6|919.6|923.3|918.3|128
1704910500000|2024-01-10 18:15:00|924|919|923.9|918.9|924.4|919.4|923.7|918.7|94
1704910800000|2024-01-10 18:20:00|924.1|919.1|923.9|918.9|924.1|919.1|923.5|918.5|77
1704911100000|2024-01-10 18:25:00|924|919|924|919|924.2|919.2|923.8|918.8|109
1704911400000|2024-01-10 18:30:00|923.8|918.8|924|919|924.4|919.4|923.7|918.7|71
1704911700000|2024-01-10 18:35:00|924.1|919.1|923.9|918.9|924.2|919.2|923.6|918.6|76
1704912000000|2024-01-10 18:40:00|924.1|919.1|923.9|918.9|924.3|919.3|923.6|918.6|81
1704912300000|2024-01-10 18:45:00|923.7|918.7|923.9|918.9|924.1|919.1|923.7|918.7|68
1704912600000|2024-01-10 18:50:00|924|919|924.2|919.2|924.3|919.3|923.7|918.7|89
1704912900000|2024-01-10 18:55:00|924.1|919.1|924.2|919.2|924.4|919.4|924|919|75
1704913200000|2024-01-10 19:00:00|924.1|919.1|924.5|919.5|924.5|919.5|923.9|918.9|61
1704913500000|2024-01-10 19:05:00|924.4|919.4|923.6|918.6|924.4|919.4|923.5|918.5|38
1704913800000|2024-01-10 19:10:00|923.7|918.7|924.3|919.3|924.3|919.3|923.4|918.4|67
1704914100000|2024-01-10 19:15:00|924.2|919.2|924.3|919.3|924.5|919.5|923.5|918.5|58
1704914400000|2024-01-10 19:20:00|924.2|919.2|924|919|924.3|919.3|923.7|918.7|56
1704914700000|2024-01-10 19:25:00|924.1|919.1|924.6|919.6|924.7|919.7|923.9|918.9|63
1704915000000|2024-01-10 19:30:00|924.7|919.7|924.7|919.7|925|920|924.4|919.4|60
1704915300000|2024-01-10 19:35:00|924.5|919.5|924|919|924.7|919.7|923.9|918.9|75
1704915600000|2024-01-10 19:40:00|924.4|919.4|924.6|919.6|924.7|919.7|924|919|63
1704915900000|2024-01-10 19:45:00|924.7|919.7|924.3|919.3|924.8|919.8|924.2|919.2|69
1704916200000|2024-01-10 19:50:00|924.4|919.4|924.4|919.4|924.7|919.7|924.2|919.2|47
1704916500000|2024-01-10 19:55:00|924.5|919.5|924.9|919.9|925|920|924.5|919.5|34
1704916800000|2024-01-10 20:00:00|925|920|925.7|920.7|925.9|920.9|925|920|41
1704917100000|2024-01-10 20:05:00|925.8|920.8|925.4|920.4|925.8|920.8|925.2|920.2|45
1704917400000|2024-01-10 20:10:00|925.3|920.3|924.5|919.5|925.3|920.3|924.2|919.2|47
1704917700000|2024-01-10 20:15:00|924.4|919.4|924.4|919.4|925.3|920.3|924|919|148
1704918000000|2024-01-10 20:20:00|924.6|919.6|923.8|918.8|924.7|919.7|923.5|918.5|44
1704918300000|2024-01-10 20:25:00|923.9|918.9|923.6|918.6|923.9|918.9|923.4|918.4|53
1704918600000|2024-01-10 20:30:00|923.7|918.7|924.3|919.3|924.7|919.7|923.5|918.5|59
1704918900000|2024-01-10 20:35:00|924.5|919.5|924.6|919.6|924.7|919.7|924.2|919.2|34
1704919200000|2024-01-10 20:40:00|924.5|919.5|924.4|919.4|924.7|919.7|924.3|919.3|79
1704919500000|2024-01-10 20:45:00|924.6|919.6|923.8|918.8|924.6|919.6|923.8|918.8|48
1704919800000|2024-01-10 20:50:00|923.7|918.7|924.4|919.4|924.4|919.4|923.6|918.6|47
1704920100000|2024-01-10 20:55:00|924.5|919.5|924.7|919.7|924.9|919.9|924.2|919.2|40
1704920400000|2024-01-10 21:00:00|924.8|919.8|924.5|919.5|924.9|919.9|924.4|919.4|27
1704920700000|2024-01-10 21:05:00|924.4|919.4|924.3|919.3|924.4|919.4|924.2|919.2|20
1704921000000|2024-01-10 21:10:00|924.5|919.5|924.3|919.3|924.5|919.5|924.2|919.2|9
1704921300000|2024-01-10 21:15:00|924.2|919.2|924.5|919.5|924.6|919.6|924.2|919.2|14
1704921600000|2024-01-10 21:20:00|924.6|919.6|924.3|919.3|924.6|919.6|924.3|919.3|6
1704921900000|2024-01-10 21:25:00|924.1|919.1|924.3|919.3|924.3|919.3|924.1|919.1|3
1704922200000|2024-01-10 21:30:00|924.2|919.2|924.1|919.1|924.6|919.6|923.9|918.9|19
1704922500000|2024-01-10 21:35:00|924.3|919.3|924.5|919.5|924.5|919.5|924.2|919.2|17
1704922800000|2024-01-10 21:40:00|924.4|919.4|924.1|919.1|924.6|919.6|924|919|12
1704923100000|2024-01-10 21:45:00|924.2|919.2|924.1|919.1|924.5|919.5|924.1|919.1|29
1704923400000|2024-01-10 21:50:00|923.9|918.9|924.1|919.1|924.1|919.1|923.7|918.7|20
1704923700000|2024-01-10 21:55:00|924.2|919.2|925.5|920.5|925.7|920.7|924.1|919.1|22
1704927600000|2024-01-10 23:00:00|924.8|919.8|924.7|919.7|925.2|920.2|924.3|919.3|13
1704927900000|2024-01-10 23:05:00|924.1|919.1|923.8|918.8|924.2|919.2|923.7|918.7|13
1704928200000|2024-01-10 23:10:00|923.7|918.7|924.3|919.3|924.3|919.3|923.3|918.3|34
1704928500000|2024-01-10 23:15:00|924.6|919.6|924.6|919.6|924.9|919.9|924.3|919.3|27
1704928800000|2024-01-10 23:20:00|924.5|919.5|924.6|919.6|925.1|920.1|924.5|919.5|17
1704929100000|2024-01-10 23:25:00|924.7|919.7|924.7|919.7|924.9|919.9|924.6|919.6|28
1704929400000|2024-01-10 23:30:00|924.8|919.8|924.5|919.5|924.9|919.9|924.4|919.4|28
1704929700000|2024-01-10 23:35:00|924.4|919.4|924.2|919.2|924.7|919.7|923.7|918.7|31
1704930000000|2024-01-10 23:40:00|924|919|923.9|918.9|924.5|919.5|923.6|918.6|42
1704930300000|2024-01-10 23:45:00|924.4|919.4|925.6|920.6|925.6|920.6|923.9|918.9|53
1704930600000|2024-01-10 23:50:00|925.5|920.5|925.1|920.1|925.6|920.6|924.5|919.5|43
1704930900000|2024-01-10 23:55:00|925.5|920.5|925.4|920.4|925.9|920.9|924.9|919.9|33
1704931200000|2024-01-11 00:00:00|925.9|920.9|925.6|920.6|926.2|921.2|925.3|920.3|44
1704931500000|2024-01-11 00:05:00|926.3|921.3|925|920|926.3|921.3|925|920|39
1704931800000|2024-01-11 00:10:00|925.1|920.1|925.9|920.9|926|921|925.1|920.1|41
1704932100000|2024-01-11 00:15:00|925.7|920.7|924.8|919.8|925.7|920.7|924.1|919.1|45
1704932400000|2024-01-11 00:20:00|924.7|919.7|924.6|919.6|925.6|920.6|924.4|919.4|49
1704932700000|2024-01-11 00:25:00|925.3|920.3|925.7|920.7|925.7|920.7|924.6|919.6|40
1704933000000|2024-01-11 00:30:00|925.2|920.2|925.1|920.1|925.8|920.8|924.9|919.9|38
1704933300000|2024-01-11 00:35:00|925.6|920.6|925|920|925.9|920.9|924.6|919.6|66
1704933600000|2024-01-11 00:40:00|925.5|920.5|925.1|920.1|926|921|925|920|50
1704933900000|2024-01-11 00:45:00|925.6|920.6|925.8|920.8|926.1|921.1|925|920|63
1704934200000|2024-01-11 00:50:00|925.2|920.2|926.1|921.1|926.3|921.3|924.9|919.9|55
1704934500000|2024-01-11 00:55:00|925.6|920.6|925.8|920.8|926.6|921.6|925.5|920.5|44
1704934800000|2024-01-11 01:00:00|926.6|921.6|927.2|922.2|927.4|922.4|925.8|920.8|100
1704935100000|2024-01-11 01:05:00|926.6|921.6|926.5|921.5|926.9|921.9|926|921|60
1704935400000|2024-01-11 01:10:00|926.9|921.9|927|922|927.1|922.1|926.2|921.2|69
1704935700000|2024-01-11 01:15:00|926.4|921.4|927.3|922.3|927.9|922.9|926.3|921.3|73
1704936000000|2024-01-11 01:20:00|927.4|922.4|927.6|922.6|928.2|923.2|927.3|922.3|94
1704936300000|2024-01-11 01:25:00|927.9|922.9|927.4|922.4|928.2|923.2|927.1|922.1|70
1704936600000|2024-01-11 01:30:00|927.3|922.3|927.2|922.2|927.9|922.9|927.1|922.1|69
1704936900000|2024-01-11 01:35:00|927.6|922.6|927.1|922.1|927.8|922.8|926.6|921.6|80
1704937200000|2024-01-11 01:40:00|927.2|922.2|927.2|922.2|927.8|922.8|927|922|60
1704937500000|2024-01-11 01:45:00|927.5|922.5|927.4|922.4|928.3|923.3|927.3|922.3|76
1704937800000|2024-01-11 01:50:00|927.7|922.7|928.4|923.4|929|924|927.3|922.3|104
1704938100000|2024-01-11 01:55:00|928.3|923.3|927.8|922.8|928.8|923.8|927.5|922.5|60
1704938400000|2024-01-11 02:00:00|927.5|922.5|927.1|922.1|927.8|922.8|926.3|921.3|61
1704938700000|2024-01-11 02:05:00|927.5|922.5|927.3|922.3|927.8|922.8|926.7|921.7|70
1704939000000|2024-01-11 02:10:00|927.1|922.1|928|923|928.5|923.5|927.1|922.1|81
1704939300000|2024-01-11 02:15:00|928.3|923.3|928.4|923.4|929.3|924.3|927.9|922.9|101
1704939600000|2024-01-11 02:20:00|928.5|923.5|928.2|923.2|928.7|923.7|927.9|922.9|61
1704939900000|2024-01-11 02:25:00|928.1|923.1|927.7|922.7|928.3|923.3|927.6|922.6|53
1704940200000|2024-01-11 02:30:00|927.9|922.9|927.3|922.3|928|923|927.1|922.1|141
1704940500000|2024-01-11 02:35:00|927.2|922.2|926.2|921.2|927.4|922.4|926.2|921.2|73
1704940800000|2024-01-11 02:40:00|926.3|921.3|926.2|921.2|926.5|921.5|925.7|920.7|68
1704941100000|2024-01-11 02:45:00|926.1|921.1|925.9|920.9|926.2|921.2|925.7|920.7|53
1704941400000|2024-01-11 02:50:00|925.8|920.8|925.9|920.9|926.3|921.3|925.8|920.8|58
1704941700000|2024-01-11 02:55:00|926|921|925.6|920.6|926.1|921.1|925.6|920.6|23
1704942000000|2024-01-11 03:00:00|925.7|920.7|925.8|920.8|925.9|920.9|925.5|920.5|28
1704942300000|2024-01-11 03:05:00|925.9|920.9|925.2|920.2|925.9|920.9|925.1|920.1|47
1704942600000|2024-01-11 03:10:00|925.1|920.1|925.7|920.7|925.8|920.8|925.1|920.1|35
1704942900000|2024-01-11 03:15:00|925.8|920.8|925.8|920.8|925.9|920.9|925.5|920.5|44
1704943200000|2024-01-11 03:20:00|925.9|920.9|926.4|921.4|926.7|921.7|925.9|920.9|39
1704943500000|2024-01-11 03:25:00|926.5|921.5|926.5|921.5|927|922|926.1|921.1|68
1704943800000|2024-01-11 03:30:00|926.6|921.6|926.5|921.5|926.9|921.9|926.3|921.3|75
1704944100000|2024-01-11 03:35:00|926.6|921.6|927|922|927.3|922.3|926.3|921.3|42
1704944400000|2024-01-11 03:40:00|927.1|922.1|926.9|921.9|927.2|922.2|926.5|921.5|42
1704944700000|2024-01-11 03:45:00|927.1|922.1|927|922|927.3|922.3|926.7|921.7|61
1704945000000|2024-01-11 03:50:00|927.1|922.1|927.5|922.5|927.6|922.6|927|922|45
1704945300000|2024-01-11 03:55:00|927.3|922.3|927.8|922.8|928.1|923.1|927.1|922.1|49
1704945600000|2024-01-11 04:00:00|928|923|928.4|923.4|928.7|923.7|927.9|922.9|32
1704945900000|2024-01-11 04:05:00|928.2|923.2|928.1|923.1|928.5|923.5|928.1|923.1|39
1704946200000|2024-01-11 04:10:00|928.2|923.2|928.3|923.3|928.7|923.7|927.8|922.8|39
1704946500000|2024-01-11 04:15:00|928.4|923.4|928|923|928.4|923.4|927.9|922.9|40
1704946800000|2024-01-11 04:20:00|927.9|922.9|928.5|923.5|928.6|923.6|927.7|922.7|29
1704947100000|2024-01-11 04:25:00|928.4|923.4|928.2|923.2|928.5|923.5|928|923|35
1704947400000|2024-01-11 04:30:00|928.1|923.1|927.8|922.8|928.1|923.1|927.6|922.6|23
1704947700000|2024-01-11 04:35:00|927.7|922.7|927.8|922.8|927.8|922.8|927.3|922.3|30
1704948000000|2024-01-11 04:40:00|928|923|927.8|922.8|928|923|927.6|922.6|38
1704948300000|2024-01-11 04:45:00|927.7|922.7|927.8|922.8|928.2|923.2|927.7|922.7|26
1704948600000|2024-01-11 04:50:00|927.7|922.7|928.2|923.2|928.2|923.2|927.7|922.7|42
1704948900000|2024-01-11 04:55:00|928.1|923.1|928.1|923.1|928.2|923.2|927.9|922.9|9
1704949200000|2024-01-11 05:00:00|928|923|928.6|923.6|928.6|923.6|927.8|922.8|33
1704949500000|2024-01-11 05:05:00|928.7|923.7|929.5|924.5|929.5|924.5|928.6|923.6|29
1704949800000|2024-01-11 05:10:00|929.7|924.7|929.7|924.7|929.8|924.8|929.3|924.3|42
1704950100000|2024-01-11 05:15:00|929.8|924.8|930.1|925.1|930.4|925.4|929.6|924.6|48
1704950400000|2024-01-11 05:20:00|930.2|925.2|929.9|924.9|930.4|925.4|929.7|924.7|63
1704950700000|2024-01-11 05:25:00|930|925|930|925|930.2|925.2|929.7|924.7|52
1704951000000|2024-01-11 05:30:00|930.1|925.1|929.8|924.8|930.2|925.2|929.3|924.3|74
1704951300000|2024-01-11 05:35:00|929.7|924.7|929.8|924.8|930.4|925.4|929.3|924.3|61
1704951600000|2024-01-11 05:40:00|929.7|924.7|929.9|924.9|930.3|925.3|929.7|924.7|41
1704951900000|2024-01-11 05:45:00|930.2|925.2|930.4|925.4|930.5|925.5|930.2|925.2|13
1704952200000|2024-01-11 05:50:00|930.5|925.5|930.4|925.4|930.7|925.7|929.9|924.9|36
1704952500000|2024-01-11 05:55:00|930.5|925.5|930.2|925.2|930.6|925.6|930|925|45
1704952800000|2024-01-11 06:00:00|930.3|925.3|929.3|924.3|930.3|925.3|929.3|924.3|35
1704953100000|2024-01-11 06:05:00|929.4|924.4|929.4|924.4|929.5|924.5|928.9|923.9|31
1704953400000|2024-01-11 06:10:00|929.5|924.5|929.7|924.7|929.7|924.7|929.3|924.3|15
1704953700000|2024-01-11 06:15:00|929.8|924.8|929.5|924.5|930.3|925.3|929.3|924.3|30
1704954000000|2024-01-11 06:20:00|929.4|924.4|929.9|924.9|929.9|924.9|929.2|924.2|24
1704954300000|2024-01-11 06:25:00|930.2|925.2|930|925|930.8|925.8|929.9|924.9|43
1704954600000|2024-01-11 06:30:00|929.9|924.9|930.2|925.2|930.5|925.5|929.9|924.9|27
1704954900000|2024-01-11 06:35:00|930.3|925.3|929.5|924.5|930.5|925.5|929.5|924.5|38
1704955200000|2024-01-11 06:40:00|929.6|924.6|929.7|924.7|930|925|929.4|924.4|40
1704955500000|2024-01-11 06:45:00|929.6|924.6|929.6|924.6|929.6|924.6|929.3|924.3|19
1704955800000|2024-01-11 06:50:00|929.5|924.5|929.3|924.3|929.6|924.6|929.3|924.3|39
1704956100000|2024-01-11 06:55:00|929.4|924.4|929.3|924.3|929.5|924.5|929|924|23
1704956400000|2024-01-11 07:00:00|929.2|924.2|929|924|929.4|924.4|928.8|923.8|37
1704956700000|2024-01-11 07:05:00|929.1|924.1|929.7|924.7|929.7|924.7|929|924|31
1704957000000|2024-01-11 07:10:00|929.9|924.9|929.6|924.6|930.1|925.1|929.5|924.5|47
1704957300000|2024-01-11 07:15:00|929.5|924.5|929.6|924.6|929.9|924.9|929.4|924.4|22
1704957600000|2024-01-11 07:20:00|929.7|924.7|930|925|930.1|925.1|929.5|924.5|19
1704957900000|2024-01-11 07:25:00|930.1|925.1|930.8|925.8|931.1|926.1|930.1|925.1|54
1704958200000|2024-01-11 07:30:00|931|926|930.6|925.6|931|927.3|929|925.3|65
1704958500000|2024-01-11 07:35:00|930.5|925.5|929.3|924.3|930.6|926.3|928.1|924.3|53
1704958800000|2024-01-11 07:40:00|928.1|926.3|928.6|926.8|929.9|926.8|927.9|924.1|68
1704959100000|2024-01-11 07:45:00|929.9|924.9|927.8|926|929.9|926.9|927.8|924|56
1704959400000|2024-01-11 07:50:00|927.7|925.9|928.3|926.5|929.7|926.6|927.4|923.7|54
1704959700000|2024-01-11 07:55:00|928.4|926.6|927.2|925.4|929.3|926.6|926.8|922.9|59
1704960000000|2024-01-11 08:00:00|928.4|923.4|926.6|921.6|928.4|925.2|925.2|921.6|89
1704960300000|2024-01-11 08:05:00|925.3|923.5|926.4|921.4|926.5|923.5|924.6|920.9|77
1704960600000|2024-01-11 08:10:00|926.6|921.6|927.3|922.3|927.8|922.8|926.5|921.5|39
1704960900000|2024-01-11 08:15:00|927.4|922.4|928.2|923.2|928.6|923.6|927.3|922.3|75
1704961200000|2024-01-11 08:20:00|928.3|923.3|930.4|925.4|930.6|925.6|928.2|923.2|70
1704961500000|2024-01-11 08:25:00|930.3|925.3|929.1|924.1|930.9|925.9|929.1|924.1|89
1704961800000|2024-01-11 08:30:00|929.3|924.3|929|924|929.8|924.8|928.2|923.2|63
1704962100000|2024-01-11 08:35:00|928.8|923.8|928.3|923.3|929|924|928.2|923.2|49
1704962400000|2024-01-11 08:40:00|928.1|923.1|929.5|924.5|929.5|924.5|928.1|923.1|59
1704962700000|2024-01-11 08:45:00|929.4|924.4|929.2|924.2|930.1|925.1|929.1|924.1|65
1704963000000|2024-01-11 08:50:00|929.3|924.3|929.9|924.9|930.7|925.7|929.2|924.2|55
1704963300000|2024-01-11 08:55:00|929.7|924.7|929.3|924.3|929.9|924.9|929.2|924.2|47
1704963600000|2024-01-11 09:00:00|929.2|924.2|929|924|929.7|924.7|928.7|923.7|65
1704963900000|2024-01-11 09:05:00|928.7|923.7|929|924|929|924|927.6|922.6|75
1704964200000|2024-01-11 09:10:00|928.7|923.7|928.9|923.9|929.4|924.4|928.2|923.2|93
1704964500000|2024-01-11 09:15:00|929.2|924.2|928.5|923.5|929.2|924.2|928.3|923.3|65
1704964800000|2024-01-11 09:20:00|928.9|923.9|929|924|929.8|924.8|928.5|923.5|80
1704965100000|2024-01-11 09:25:00|929.5|924.5|929.6|924.6|929.7|924.7|929|924|34
1704965400000|2024-01-11 09:30:00|929.2|924.2|928.3|923.3|929.5|924.5|928|923|78
1704965700000|2024-01-11 09:35:00|928.2|923.2|928.8|923.8|929.2|924.2|927.9|922.9|74
1704966000000|2024-01-11 09:40:00|929|924|928.8|923.8|929.1|924.1|928.1|923.1|54
1704966300000|2024-01-11 09:45:00|928.9|923.9|929.2|924.2|929.7|924.7|928.5|923.5|47
1704966600000|2024-01-11 09:50:00|929.6|924.6|929.6|924.6|930|925|929.5|924.5|40
1704966900000|2024-01-11 09:55:00|929.5|924.5|929.4|924.4|929.6|924.6|929|924|43
1704967200000|2024-01-11 10:00:00|929.5|924.5|927.8|922.8|929.5|924.5|927.8|922.8|51
1704967500000|2024-01-11 10:05:00|927.7|922.7|928.2|923.2|928.3|923.3|927.5|922.5|49
1704967800000|2024-01-11 10:10:00|928.3|923.3|928.9|923.9|928.9|923.9|928.3|923.3|28
1704968100000|2024-01-11 10:15:00|928.8|923.8|929|924|929.1|924.1|928.2|923.2|47
1704968400000|2024-01-11 10:20:00|928.9|923.9|929.1|924.1|929.8|924.8|928.9|923.9|30
1704968700000|2024-01-11 10:25:00|929|924|929|924|929.1|924.1|928.8|923.8|15
1704969000000|2024-01-11 10:30:00|929.1|924.1|928.7|923.7|929.1|924.1|928.3|923.3|51
1704969300000|2024-01-11 10:35:00|928.6|923.6|928.8|923.8|929.1|924.1|928.2|923.2|54
1704969600000|2024-01-11 10:40:00|929.1|924.1|929.2|924.2|929.6|924.6|928.8|923.8|69
1704969900000|2024-01-11 10:45:00|929.3|924.3|929.9|924.9|930.2|925.2|928.9|923.9|62
1704970200000|2024-01-11 10:50:00|930.3|925.3|929.5|924.5|930.7|925.7|929.2|924.2|81
1704970500000|2024-01-11 10:55:00|929.2|924.2|929.9|924.9|929.9|924.9|928.7|923.7|48
1704970800000|2024-01-11 11:00:00|930.1|925.1|929.3|924.3|930.2|925.2|928.7|923.7|82
1704971100000|2024-01-11 11:05:00|928.7|923.7|929.1|924.1|929.8|924.8|928.6|923.6|85
1704971400000|2024-01-11 11:10:00|929.7|924.7|929.4|924.4|930|925|929.1|924.1|54
1704971700000|2024-01-11 11:15:00|929.3|924.3|930.6|925.6|931.1|926.1|929.3|924.3|104
1704972000000|2024-01-11 11:20:00|931.2|926.2|931.3|926.3|932.2|927.2|930.7|925.7|80
1704972300000|2024-01-11 11:25:00|931.8|926.8|932|927|932.2|927.2|931.2|926.2|70
1704972600000|2024-01-11 11:30:00|931.5|926.5|930.9|925.9|932|927|930|925|78
1704972900000|2024-01-11 11:35:00|931.5|926.5|930.7|925.7|932.2|927.2|930.6|925.6|62
1704973200000|2024-01-11 11:40:00|931.2|926.2|931.4|926.4|932|927|930.8|925.8|57
1704973500000|2024-01-11 11:45:00|931.3|926.3|931|926|931.4|926.4|930.1|925.1|47
1704973800000|2024-01-11 11:50:00|930.4|925.4|931.3|926.3|931.3|926.3|930.2|925.2|43
1704974100000|2024-01-11 11:55:00|930.8|925.8|931.4|926.4|931.5|926.5|930.6|925.6|24
1704974400000|2024-01-11 12:00:00|930.9|925.9|930.6|925.6|931.8|926.8|929.9|924.9|86
1704974700000|2024-01-11 12:05:00|930|925|930.7|925.7|930.7|925.7|930|925|33
1704975000000|2024-01-11 12:10:00|930|925|929.8|924.8|930.6|925.6|929.6|924.6|59
1704975300000|2024-01-11 12:15:00|930.3|925.3|929.8|924.8|930.4|925.4|929.2|924.2|45
1704975600000|2024-01-11 12:20:00|929.5|924.5|928.8|923.8|929.9|924.9|928.5|923.5|46
1704975900000|2024-01-11 12:25:00|928.2|923.2|929.2|924.2|929.3|924.3|928.2|923.2|23
1704976200000|2024-01-11 12:30:00|929.3|924.3|929.2|924.2|929.9|924.9|928.8|923.8|69
1704976500000|2024-01-11 12:35:00|929.7|924.7|930.9|925.9|931.4|926.4|929.2|924.2|45
1704976800000|2024-01-11 12:40:00|930.8|925.8|931.3|926.3|931.5|926.5|930.7|925.7|52
1704977100000|2024-01-11 12:45:00|930.8|925.8|930.8|925.8|931.8|926.8|930.2|925.2|55
1704977400000|2024-01-11 12:50:00|931.1|926.1|930.3|925.3|931.2|926.2|930.1|925.1|64
1704977700000|2024-01-11 12:55:00|930.2|925.2|930.1|925.1|930.4|925.4|929.6|924.6|70
1704978000000|2024-01-11 13:00:00|930|925|933.6|928.6|934.7|929.7|930|925|198
1704978300000|2024-01-11 13:05:00|933.9|928.9|931.9|926.9|934.1|929.1|931.7|926.7|136
1704978600000|2024-01-11 13:10:00|931.8|926.8|931.2|926.2|932.3|927.3|930.7|925.7|170
1704978900000|2024-01-11 13:15:00|931.4|926.4|932.1|927.1|933.3|928.3|931.4|926.4|80
1704979200000|2024-01-11 13:20:00|931.8|926.8|935.6|930.6|936|931|931.7|926.7|176
1704979500000|2024-01-11 13:25:00|935.3|930.3|935.3|930.3|936.5|931.5|935|930|208
1704979800000|2024-01-11 13:30:00|935.9|930.9|930.2|925.2|935.9|930.9|926.9|921.9|909
1704980100000|2024-01-11 13:35:00|930.1|925.1|929.2|924.2|933|928|928.9|923.9|825
1704980400000|2024-01-11 13:40:00|929.1|924.1|927.8|922.8|930.8|925.8|927.7|922.7|654
1704980700000|2024-01-11 13:45:00|927.7|922.7|929.3|924.3|932|927|927.6|922.6|637
1704981000000|2024-01-11 13:50:00|928.8|923.8|926.1|921.1|930.4|925.4|925.8|920.8|428
1704981300000|2024-01-11 13:55:00|926|921|926.1|921.1|927|922|925.3|920.3|362
1704981600000|2024-01-11 14:00:00|926|921|926.9|921.9|926.9|921.9|924.1|919.1|294
1704981900000|2024-01-11 14:05:00|926.8|921.8|925.8|920.8|926.9|921.9|925.2|920.2|306
1704982200000|2024-01-11 14:10:00|925.7|920.7|925.7|920.7|926.2|921.2|925.1|920.1|288
1704982500000|2024-01-11 14:15:00|926|921|927|922|927|922|925.5|920.5|356
1704982800000|2024-01-11 14:20:00|926.9|921.9|927.8|922.8|927.8|922.8|926.7|921.7|252
1704983100000|2024-01-11 14:25:00|927.6|922.6|927.6|922.6|928.8|923.8|927.2|922.2|224
1704983400000|2024-01-11 14:30:00|927.5|922.5|928.2|923.2|928.4|923.4|926.2|921.2|437
1704983700000|2024-01-11 14:35:00|928.3|923.3|929.9|924.9|930.8|925.8|928.3|923.3|460
1704984000000|2024-01-11 14:40:00|929.8|924.8|926|921|930.7|925.7|926|921|321
1704984300000|2024-01-11 14:45:00|925.8|920.8|922.7|917.7|925.8|920.8|922.6|917.6|341
1704984600000|2024-01-11 14:50:00|922.9|917.9|924.7|919.7|924.8|919.8|922.5|917.5|285
1704984900000|2024-01-11 14:55:00|924.6|919.6|925.3|920.3|927.2|922.2|924.4|919.4|244
1704985200000|2024-01-11 15:00:00|925.4|920.4|923.1|918.1|925.4|920.4|922.9|917.9|244
1704985500000|2024-01-11 15:05:00|923.2|918.2|922.9|917.9|924.4|919.4|922.5|917.5|217
1704985800000|2024-01-11 15:10:00|922.8|917.8|920.2|915.2|923.4|918.4|920.1|915.1|258
1704986100000|2024-01-11 15:15:00|920.4|915.4|923.2|918.2|923.4|918.4|919.6|914.6|309
1704986400000|2024-01-11 15:20:00|923.1|918.1|924.2|919.2|925.5|920.5|923|918|360
1704986700000|2024-01-11 15:25:00|924|919|924.3|919.3|925|920|923|918|292
1704987000000|2024-01-11 15:30:00|924.5|919.5|923.3|918.3|926.3|921.3|923.1|918.1|381
1704987300000|2024-01-11 15:35:00|923.4|918.4|924.7|919.7|925.1|920.1|922.8|917.8|346
1704987600000|2024-01-11 15:40:00|924.6|919.6|924.5|919.5|925.1|920.1|923.2|918.2|327
1704987900000|2024-01-11 15:45:00|924.4|919.4|923|918|924.5|919.5|922.3|917.3|304
1704988200000|2024-01-11 15:50:00|923.1|918.1|921.6|916.6|923.1|918.1|921.4|916.4|232
1704988500000|2024-01-11 15:55:00|921.5|916.5|920.4|915.4|921.7|916.7|920.3|915.3|176
1704988800000|2024-01-11 16:00:00|920.3|915.3|919.5|914.5|920.5|915.5|918.9|913.9|185
1704989100000|2024-01-11 16:05:00|919.4|914.4|918.8|913.8|919.9|914.9|918.4|913.4|213
1704989400000|2024-01-11 16:10:00|918.7|913.7|917.6|912.6|919.4|914.4|917.5|912.5|165
1704989700000|2024-01-11 16:15:00|917.8|912.8|918|913|918.7|913.7|917.2|912.2|200
1704990000000|2024-01-11 16:20:00|918.2|913.2|917.9|912.9|919.3|914.3|917.4|912.4|173
1704990300000|2024-01-11 16:25:00|917.6|912.6|918.2|913.2|918.5|913.5|917.3|912.3|261
1704990600000|2024-01-11 16:30:00|918.1|913.1|915.8|910.8|918.3|913.3|915.2|910.2|214
1704990900000|2024-01-11 16:35:00|915.7|910.7|915.6|910.6|916.1|911.1|915.1|910.1|175
1704991200000|2024-01-11 16:40:00|915.8|910.8|915.3|910.3|916.1|911.1|915.2|910.2|136
1704991500000|2024-01-11 16:45:00|915.6|910.6|917.7|912.7|917.9|912.9|915.4|910.4|242
1704991800000|2024-01-11 16:50:00|917.5|912.5|916.5|911.5|918.1|913.1|916.2|911.2|274
1704992100000|2024-01-11 16:55:00|916.6|911.6|916.2|911.2|917.3|912.3|915.9|910.9|204
1704992400000|2024-01-11 17:00:00|916.4|911.4|916.1|911.1|917.4|912.4|916|911|179
1704992700000|2024-01-11 17:05:00|916.3|911.3|916|911|916.7|911.7|915.1|910.1|104
1704993000000|2024-01-11 17:10:00|916.1|911.1|915.8|910.8|917.2|912.2|915.5|910.5|115
1704993300000|2024-01-11 17:15:00|915.9|910.9|915|910|916.4|911.4|914.5|909.5|152
1704993600000|2024-01-11 17:20:00|914.8|909.8|916|911|916.4|911.4|914.7|909.7|209
1704993900000|2024-01-11 17:25:00|916.2|911.2|914.9|909.9|916.7|911.7|914.9|909.9|143
1704994200000|2024-01-11 17:30:00|915.2|910.2|915.6|910.6|915.6|910.6|914.8|909.8|138
1704994500000|2024-01-11 17:35:00|915.5|910.5|914.3|909.3|915.7|910.7|914.1|909.1|103
1704994800000|2024-01-11 17:40:00|914.7|909.7|915.8|910.8|915.9|910.9|914.1|909.1|173
1704995100000|2024-01-11 17:45:00|915.7|910.7|915.9|910.9|916.4|911.4|915.5|910.5|106
1704995400000|2024-01-11 17:50:00|915.8|910.8|916.6|911.6|917.1|912.1|915.8|910.8|85
1704995700000|2024-01-11 17:55:00|916.7|911.7|915.8|910.8|916.9|911.9|915.1|910.1|132
1704996000000|2024-01-11 18:00:00|916|911|916.2|911.2|917.3|912.3|915.4|910.4|207
1704996300000|2024-01-11 18:05:00|916.3|911.3|916.3|911.3|917|912|916|911|155
1704996600000|2024-01-11 18:10:00|916.2|911.2|917.2|912.2|917.3|912.3|916.1|911.1|110
1704996900000|2024-01-11 18:15:00|917.1|912.1|916.9|911.9|917.6|912.6|916.6|911.6|59
1704997200000|2024-01-11 18:20:00|916.8|911.8|917|912|917.4|912.4|916.7|911.7|72
1704997500000|2024-01-11 18:25:00|916.9|911.9|916.8|911.8|917.3|912.3|916.7|911.7|67
1704997800000|2024-01-11 18:30:00|916.9|911.9|915.9|910.9|917.1|912.1|915.8|910.8|75
1704998100000|2024-01-11 18:35:00|916|911|916.4|911.4|916.6|911.6|915.8|910.8|64
1704998400000|2024-01-11 18:40:00|916.3|911.3|915.9|910.9|916.4|911.4|915.7|910.7|43
1704998700000|2024-01-11 18:45:00|915.8|910.8|915.9|910.9|916.2|911.2|915.7|910.7|68
1704999000000|2024-01-11 18:50:00|915.8|910.8|916.4|911.4|916.4|911.4|915.4|910.4|76
1704999300000|2024-01-11 18:55:00|916.3|911.3|917.2|912.2|917.2|912.2|916.1|911.1|72
1704999600000|2024-01-11 19:00:00|917.3|912.3|919.1|914.1|919.2|914.2|917.2|912.2|101
1704999900000|2024-01-11 19:05:00|919|914|918.1|913.1|919.2|914.2|918.1|913.1|67
1705000200000|2024-01-11 19:10:00|918.3|913.3|919.3|914.3|919.3|914.3|918.3|913.3|57
1705000500000|2024-01-11 19:15:00|919.4|914.4|918.7|913.7|919.6|914.6|918.7|913.7|53
1705000800000|2024-01-11 19:20:00|918.6|913.6|918.8|913.8|919.2|914.2|918.6|913.6|63
1705001100000|2024-01-11 19:25:00|918.9|913.9|920.7|915.7|920.8|915.8|918.8|913.8|102
1705001400000|2024-01-11 19:30:00|920.8|915.8|920.7|915.7|921.3|916.3|920.3|915.3|104
1705001700000|2024-01-11 19:35:00|920.6|915.6|920.7|915.7|920.8|915.8|920.2|915.2|67
1705002000000|2024-01-11 19:40:00|920.8|915.8|921|916|921.4|916.4|920.6|915.6|88
1705002300000|2024-01-11 19:45:00|921.1|916.1|921.8|916.8|921.9|916.9|920.9|915.9|64
1705002600000|2024-01-11 19:50:00|921.7|916.7|922.2|917.2|922.4|917.4|921.7|916.7|68
1705002900000|2024-01-11 19:55:00|922.1|917.1|922.3|917.3|922.6|917.6|922|917|66
1705003200000|2024-01-11 20:00:00|922.4|917.4|921.5|916.5|922.4|917.4|921.3|916.3|57
1705003500000|2024-01-11 20:05:00|921.6|916.6|921|916|921.8|916.8|921|916|28
1705003800000|2024-01-11 20:10:00|920.9|915.9|921.2|916.2|921.4|916.4|920.4|915.4|52
1705004100000|2024-01-11 20:15:00|921.1|916.1|920.7|915.7|921.1|916.1|920.2|915.2|39
1705004400000|2024-01-11 20:20:00|920.8|915.8|921.6|916.6|921.7|916.7|920.8|915.8|30
1705004700000|2024-01-11 20:25:00|921.5|916.5|921.6|916.6|922.1|917.1|921.4|916.4|31
1705005000000|2024-01-11 20:30:00|921.4|916.4|921.9|916.9|922.1|917.1|921.4|916.4|28
1705005300000|2024-01-11 20:35:00|921.8|916.8|921.8|916.8|921.9|916.9|921.6|916.6|36
1705005600000|2024-01-11 20:40:00|921.7|916.7|921.9|916.9|922|917|921.5|916.5|34
1705005900000|2024-01-11 20:45:00|922|917|921.9|916.9|922.1|917.1|921.3|916.3|35
1705006200000|2024-01-11 20:50:00|921.8|916.8|921.4|916.4|921.8|916.8|921.1|916.1|46
1705006500000|2024-01-11 20:55:00|921.3|916.3|921.1|916.1|921.3|916.3|920.8|915.8|25
1705006800000|2024-01-11 21:00:00|921|916|921.2|916.2|921.4|916.4|921|916|7
1705007100000|2024-01-11 21:05:00|921.4|916.4|921.3|916.3|921.7|916.7|921.3|916.3|9
1705007400000|2024-01-11 21:10:00|921.2|916.2|921.5|916.5|921.6|916.6|921|916|13
1705007700000|2024-01-11 21:15:00|921.6|916.6|921.7|916.7|921.9|916.9|921.4|916.4|19
1705008000000|2024-01-11 21:20:00|921.8|916.8|921.6|916.6|921.8|916.8|921.4|916.4|12
1705008300000|2024-01-11 21:25:00|921.7|916.7|921.6|916.6|921.7|916.7|921.6|916.6|10
1705008600000|2024-01-11 21:30:00|921.3|916.3|922.3|917.3|922.4|917.4|921.3|916.3|24
1705008900000|2024-01-11 21:35:00|922.4|917.4|921.8|916.8|922.5|917.5|921.6|916.6|40
1705009200000|2024-01-11 21:40:00|921.7|916.7|921.3|916.3|922.3|917.3|921.3|916.3|49
1705009500000|2024-01-11 21:45:00|921.9|916.9|921.9|916.9|922|917|920.7|915.7|31
1705009800000|2024-01-11 21:50:00|921.3|916.3|921.6|916.6|922|917|920.6|915.6|34
1705010100000|2024-01-11 21:55:00|921|916|921.5|916.5|921.9|916.9|920.3|915.3|44
1705014000000|2024-01-11 23:00:00|921.4|916.4|921.1|916.1|921.6|916.6|921|916|22
1705014300000|2024-01-11 23:05:00|921.7|916.7|922.1|917.1|922.1|917.1|921.1|916.1|25
1705014600000|2024-01-11 23:10:00|922.2|917.2|922.2|917.2|922.7|917.7|922.2|917.2|24
1705014900000|2024-01-11 23:15:00|922.1|917.1|924.2|919.2|924.2|919.2|922.1|917.1|59
1705015200000|2024-01-11 23:20:00|923.8|918.8|922.9|917.9|924.2|919.2|922.7|917.7|52
1705015500000|2024-01-11 23:25:00|923|918|923.3|918.3|923.6|918.6|923|918|24
1705015800000|2024-01-11 23:30:00|923.2|918.2|923.8|918.8|923.8|918.8|922.9|917.9|33
1705016100000|2024-01-11 23:35:00|923.4|918.4|922.9|917.9|923.7|918.7|922.6|917.6|40
1705016400000|2024-01-11 23:40:00|923|918|923.8|918.8|924.3|919.3|923|918|40
1705016700000|2024-01-11 23:45:00|924.2|919.2|924.7|919.7|924.9|919.9|923.8|918.8|36
1705017000000|2024-01-11 23:50:00|924.8|919.8|924.5|919.5|924.8|919.8|924.4|919.4|26
1705017300000|2024-01-11 23:55:00|924.6|919.6|924.8|919.8|924.9|919.9|924.4|919.4|43
1705017600000|2024-01-12 00:00:00|924.9|919.9|924.8|919.8|925.4|920.4|924.7|919.7|62
1705017900000|2024-01-12 00:05:00|924.7|919.7|923.9|918.9|925|920|923.5|918.5|76
1705018200000|2024-01-12 00:10:00|923.8|918.8|923.4|918.4|924.2|919.2|923.4|918.4|56
1705018500000|2024-01-12 00:15:00|923.5|918.5|923.8|918.8|923.8|918.8|923.2|918.2|59
1705018800000|2024-01-12 00:20:00|923.6|918.6|923.4|918.4|924|919|922.9|917.9|43
1705019100000|2024-01-12 00:25:00|923.2|918.2|923.5|918.5|923.6|918.6|923|918|30
1705019400000|2024-01-12 00:30:00|923.3|918.3|923.4|918.4|923.7|918.7|923|918|42
1705019700000|2024-01-12 00:35:00|923.6|918.6|922.5|917.5|923.6|918.6|922.5|917.5|37
1705020000000|2024-01-12 00:40:00|922.8|917.8|923.2|918.2|923.2|918.2|922.5|917.5|27
1705020300000|2024-01-12 00:45:00|923.1|918.1|923.5|918.5|923.6|918.6|922.9|917.9|38
1705020600000|2024-01-12 00:50:00|923.2|918.2|923.3|918.3|923.7|918.7|923|918|76
1705020900000|2024-01-12 00:55:00|923.7|918.7|923.2|918.2|923.9|918.9|922.7|917.7|60
1705021200000|2024-01-12 01:00:00|922.8|917.8|923.3|918.3|923.4|918.4|922.2|917.2|114
1705021500000|2024-01-12 01:05:00|923|918|923.8|918.8|923.8|918.8|922.7|917.7|102
1705021800000|2024-01-12 01:10:00|923.7|918.7|924.1|919.1|924.5|919.5|922.9|917.9|99
1705022100000|2024-01-12 01:15:00|924.2|919.2|923.9|918.9|924.2|919.2|923.1|918.1|91
1705022400000|2024-01-12 01:20:00|924|919|923.2|918.2|924|919|922.8|917.8|114
1705022700000|2024-01-12 01:25:00|923.4|918.4|924.1|919.1|924.2|919.2|923.1|918.1|102
1705023000000|2024-01-12 01:30:00|923.7|918.7|923.9|918.9|924.2|919.2|923.5|918.5|143
1705023300000|2024-01-12 01:35:00|923.8|918.8|925.5|920.5|925.6|920.6|923.2|918.2|135
1705023600000|2024-01-12 01:40:00|925.1|920.1|925.1|920.1|925.6|922.1|923.9|919.2|112
1705023900000|2024-01-12 01:45:00|925.2|920.2|924.8|919.8|925.4|922|923.5|919.2|111
1705024200000|2024-01-12 01:50:00|925|920|925.2|920.2|925.2|920.2|924.4|919.4|81
1705024500000|2024-01-12 01:55:00|924.9|919.9|925.2|920.2|925.4|920.4|924.4|919.4|78
1705024800000|2024-01-12 02:00:00|925.3|920.3|926.1|921.1|926.1|921.1|925|920|63
1705025100000|2024-01-12 02:05:00|926.2|921.2|924.8|919.8|926.2|921.2|924.4|919.4|94
1705025400000|2024-01-12 02:10:00|924.9|919.9|925.2|920.2|925.2|920.2|924.3|919.3|82
1705025700000|2024-01-12 02:15:00|925.3|920.3|924.6|919.6|925.4|920.4|924.5|919.5|79
1705026000000|2024-01-12 02:20:00|924.8|919.8|924.7|919.7|924.8|919.8|923.9|918.9|53
1705026300000|2024-01-12 02:25:00|924.5|919.5|925.2|920.2|925.2|920.2|924.2|919.2|44
1705026600000|2024-01-12 02:30:00|924.9|919.9|924.8|919.8|925.3|920.3|924.4|919.4|73
1705026900000|2024-01-12 02:35:00|925.1|920.1|924.4|919.4|925.1|920.1|924.1|919.1|54
1705027200000|2024-01-12 02:40:00|924.3|919.3|925.1|920.1|925.1|920.1|924.1|919.1|58
1705027500000|2024-01-12 02:45:00|924.9|919.9|925.1|920.1|925.1|920.1|924.8|919.8|36
1705027800000|2024-01-12 02:50:00|925|920|925.4|920.4|925.6|920.6|924.7|919.7|41
1705028100000|2024-01-12 02:55:00|925.5|920.5|924.5|919.5|925.5|920.5|924.5|919.5|38
1705028400000|2024-01-12 03:00:00|924.6|919.6|925.1|920.1|925.3|920.3|924.3|919.3|58
1705028700000|2024-01-12 03:05:00|924.6|919.6|925.7|920.7|925.7|920.7|924.5|919.5|56
1705029000000|2024-01-12 03:10:00|925.4|920.4|925.7|920.7|925.8|920.8|924.6|919.6|58
1705029300000|2024-01-12 03:15:00|925.6|920.6|925.2|920.2|925.7|922.1|923.6|919.6|101
1705029600000|2024-01-12 03:20:00|925.6|920.6|925.6|920.6|925.6|922.1|923.7|919.9|41
1705029900000|2024-01-12 03:25:00|925.3|920.3|925.5|920.5|925.7|922.1|923.9|920.1|39
1705030200000|2024-01-12 03:30:00|925.1|920.1|925.3|920.3|925.4|922.1|923.4|919.6|66
1705030500000|2024-01-12 03:35:00|925|920|923.3|921.5|925.3|921.7|923.1|919.3|80
1705030800000|2024-01-12 03:40:00|923.4|921.6|923.7|921.9|925|921.9|922.9|919|66
1705031100000|2024-01-12 03:45:00|924.8|919.8|924.8|919.8|925|921.9|923.4|919.7|50
1705031400000|2024-01-12 03:50:00|923.5|921.7|923.5|921.7|925|921.9|923.4|919.6|35
1705031700000|2024-01-12 03:55:00|924.8|919.8|924.6|919.6|925|921.7|923.1|919.3|47
1705032000000|2024-01-12 04:00:00|923.2|921.4|922.6|920.8|924.4|921.4|922.6|918.8|50
1705032300000|2024-01-12 04:05:00|923.8|918.8|922.7|920.9|924.3|921.4|922.3|918.3|74
1705032600000|2024-01-12 04:10:00|923.9|918.9|923.8|918.8|924|920.7|922.2|918.4|48
1705032900000|2024-01-12 04:15:00|923.5|918.5|923.7|918.7|923.8|920.4|922.1|918.3|43
1705033200000|2024-01-12 04:20:00|923.5|918.5|923.7|918.7|924|920.7|922.1|918.3|53
1705033500000|2024-01-12 04:25:00|922.4|920.6|923.8|918.8|924.2|920.9|922.4|918.6|40
1705033800000|2024-01-12 04:30:00|924|919|922.4|920.6|924.1|920.8|922.3|918.5|31
1705034100000|2024-01-12 04:35:00|923.7|918.7|924|919|924|920.9|922|918.2|46
1705034400000|2024-01-12 04:40:00|923|921.2|923|921.2|924.4|921.2|922.6|918.9|40
1705034700000|2024-01-12 04:45:00|924.3|919.3|924.6|919.6|924.6|921.5|923|919.3|25
1705035000000|2024-01-12 04:50:00|923.4|921.6|923.3|921.5|924.7|921.7|923.2|919.4|37
1705035300000|2024-01-12 04:55:00|924.5|919.5|925.1|920.1|925.1|922|923.2|919.5|48
1705035600000|2024-01-12 05:00:00|923.7|921.9|924.8|919.8|925.3|922.2|923.5|919.7|63
1705035900000|2024-01-12 05:05:00|924.9|919.9|923.5|921.7|925|921.9|923.2|919.4|53
1705036200000|2024-01-12 05:10:00|924.7|919.7|923.5|921.7|925.1|922|923.2|919.5|100
1705036500000|2024-01-12 05:15:00|924.6|919.6|923|921.2|924.8|921.7|923|919.3|56
1705036800000|2024-01-12 05:20:00|924.3|919.3|923.1|921.3|924.5|921.3|922.8|919.1|40
1705037100000|2024-01-12 05:25:00|923|921.2|922.7|920.9|924.4|921.2|922.6|918.8|48
1705037400000|2024-01-12 05:30:00|922.6|920.8|922.2|920.4|924.3|921.2|921.9|918.2|73
1705037700000|2024-01-12 05:35:00|922.3|920.5|923.2|918.2|923.8|920.6|921.9|918.1|66
1705038000000|2024-01-12 05:40:00|921.9|920.1|921.1|919.3|923.2|920.1|921.1|917.3|35
1705038300000|2024-01-12 05:45:00|922.4|917.4|922.2|917.2|922.5|919.4|920.7|917.1|37
1705038600000|2024-01-12 05:50:00|920.9|919.1|921.1|919.3|922.8|919.8|920.6|916.9|65
1705038900000|2024-01-12 05:55:00|922.4|917.4|922.9|917.9|923.2|920.1|920.8|917.2|63
1705039200000|2024-01-12 06:00:00|921.6|919.8|923.4|918.4|923.4|920.5|921.6|917.9|85
1705039500000|2024-01-12 06:05:00|923.2|918.2|922.4|920.6|923.4|920.6|921.8|917.9|79
1705039800000|2024-01-12 06:10:00|923.6|918.6|924.5|919.5|924.5|921.5|922.4|918.3|66
1705040100000|2024-01-12 06:15:00|924.6|919.6|923.6|918.6|924.6|921.4|922.2|918.5|66
1705040400000|2024-01-12 06:20:00|923.9|918.9|923.9|918.9|924.3|920.8|922|918.2|81
1705040700000|2024-01-12 06:25:00|924.1|919.1|922|920.2|924.1|920.7|922|918.2|52
1705041000000|2024-01-12 06:30:00|923.3|918.3|923.4|918.4|923.4|920.5|921.6|917.7|80
1705041300000|2024-01-12 06:35:00|922.1|920.3|921.9|920.1|923.7|920.7|921.8|917.9|52
1705041600000|2024-01-12 06:40:00|923.1|918.1|922.1|920.3|923.5|920.5|921.8|918|59
1705041900000|2024-01-12 06:45:00|923.2|918.2|924.2|919.2|924.8|920.4|922|918.1|96
1705042200000|2024-01-12 06:50:00|924.3|919.3|923.9|918.9|924.3|919.3|923.1|918.1|69
1705042500000|2024-01-12 06:55:00|923.5|918.5|923.1|918.1|924|919|922.9|917.9|53
1705042800000|2024-01-12 07:00:00|923.2|918.2|922.2|917.2|923.9|918.9|922|917|111
1705043100000|2024-01-12 07:05:00|922.4|917.4|923.1|918.1|923.4|918.4|922.2|917.2|61
1705043400000|2024-01-12 07:10:00|922.8|917.8|923.4|918.4|923.8|918.8|922.8|917.8|76
1705043700000|2024-01-12 07:15:00|923.3|918.3|923.5|918.5|924|919|922.9|917.9|75
1705044000000|2024-01-12 07:20:00|923.9|918.9|923.2|918.2|924.3|919.3|923.1|918.1|70
1705044300000|2024-01-12 07:25:00|923|918|923.9|918.9|923.9|918.9|922.8|917.8|59
1705044600000|2024-01-12 07:30:00|924.1|919.1|923.8|918.8|924.3|919.3|923|918|84
1705044900000|2024-01-12 07:35:00|923.7|918.7|922|917|923.7|918.7|922|917|76
1705045200000|2024-01-12 07:40:00|921.7|916.7|922.2|917.2|922.8|917.8|921.4|916.4|62
1705045500000|2024-01-12 07:45:00|922.3|917.3|923.4|918.4|923.6|918.6|922.1|917.1|72
1705045800000|2024-01-12 07:50:00|923.5|918.5|924.8|919.8|925.4|920.4|923.3|918.3|63
1705046100000|2024-01-12 07:55:00|924.9|919.9|924.5|919.5|925|920|924.3|919.3|59
1705046400000|2024-01-12 08:00:00|924.4|919.4|925.1|920.1|925.2|920.2|923.5|918.5|129
1705046700000|2024-01-12 08:05:00|924.9|919.9|927.6|922.6|927.9|922.9|924.6|919.6|142
1705047000000|2024-01-12 08:10:00|927.4|922.4|928.6|923.6|928.8|923.8|927.3|922.3|114
1705047300000|2024-01-12 08:15:00|928.5|923.5|929.2|924.2|929.2|924.2|927.5|922.5|125
1705047600000|2024-01-12 08:20:00|928.4|923.4|927.4|922.4|929.1|924.1|927.4|922.4|154
1705047900000|2024-01-12 08:25:00|928|923|926.7|921.7|928.1|923.1|926.5|921.5|141
1705048200000|2024-01-12 08:30:00|927|922|926.9|921.9|927|922|925.6|920.6|92
1705048500000|2024-01-12 08:35:00|926.7|921.7|926.5|921.5|927.1|922.1|926.1|921.1|127
1705048800000|2024-01-12 08:40:00|926.3|921.3|924.3|919.3|926.5|921.5|923.8|918.8|136
1705049100000|2024-01-12 08:45:00|924|919|923.7|918.7|924.4|919.4|923.4|918.4|94
1705049400000|2024-01-12 08:50:00|923.8|918.8|926|921|926.4|921.4|923.4|918.4|99
1705049700000|2024-01-12 08:55:00|925.9|920.9|926.1|921.1|927.3|922.3|923.2|920.3|64
1705050000000|2024-01-12 09:00:00|926.2|921.2|924.4|919.4|926.2|921.2|924.4|919.4|58
1705050300000|2024-01-12 09:05:00|924.5|919.5|925.4|920.4|925.9|922.1|923.6|919.3|49
1705050600000|2024-01-12 09:10:00|925.5|920.5|925.9|920.9|926.6|922.6|923.7|920.3|52
1705050900000|2024-01-12 09:15:00|926|921|925.4|920.4|926.6|923|924.2|920.3|51
1705051200000|2024-01-12 09:20:00|926|921|926.2|921.2|927.1|922.8|924.2|920.5|35
1705051500000|2024-01-12 09:25:00|924.6|922.8|926.8|921.8|926.8|923|924.2|920.8|47
1705051800000|2024-01-12 09:30:00|926.7|921.7|925|920|926.7|921.7|925|920|78
1705052100000|2024-01-12 09:35:00|924.5|919.5|925.5|920.5|926.4|921.4|924.1|919.1|103
1705052400000|2024-01-12 09:40:00|926.3|921.3|926.4|921.4|926.7|923|924.3|920.1|72
1705052700000|2024-01-12 09:45:00|926.5|921.5|926.7|921.7|927|922.9|924.1|920.3|113
1705053000000|2024-01-12 09:50:00|926.4|921.4|929.3|924.3|929.3|924.3|925.4|921|98
1705053300000|2024-01-12 09:55:00|929.4|924.4|928.2|923.2|929.8|924.8|927.9|922.9|78
1705053600000|2024-01-12 10:00:00|928|923|929.5|924.5|929.7|924.7|927.7|922.7|93
1705053900000|2024-01-12 10:05:00|929.4|924.4|930.6|925.6|931.2|926.2|928.9|923.9|74
1705054200000|2024-01-12 10:10:00|929.9|924.9|929.4|924.4|930.9|925.9|928.7|923.7|65
1705054500000|2024-01-12 10:15:00|929.3|924.3|930|925|930.3|925.3|929.1|924.1|88
1705054800000|2024-01-12 10:20:00|930.2|925.2|931|926|931|926|929.8|924.8|96
1705055100000|2024-01-12 10:25:00|930.9|925.9|932.5|927.5|933.4|928.4|930.9|925.9|118
1705055400000|2024-01-12 10:30:00|932.4|927.4|930.7|925.7|932.7|927.7|930.1|925.1|96
1705055700000|2024-01-12 10:35:00|931.3|926.3|929.8|924.8|931.4|926.4|929.7|924.7|78
1705056000000|2024-01-12 10:40:00|929.7|924.7|929.3|924.3|930.2|925.2|928.5|923.5|112
1705056300000|2024-01-12 10:45:00|929.7|924.7|929.6|924.6|930.2|925.2|929|924|78
1705056600000|2024-01-12 10:50:00|929.3|924.3|929.9|924.9|930.2|925.2|929|924|86
1705056900000|2024-01-12 10:55:00|930|925|932|927|932.2|927.2|930|925|63
1705057200000|2024-01-12 11:00:00|932.1|927.1|931.2|926.2|932.6|927.6|931|926|99
1705057500000|2024-01-12 11:05:00|931.1|926.1|931.3|926.3|931.6|926.6|930.7|925.7|81
1705057800000|2024-01-12 11:10:00|931.1|926.1|930.1|925.1|931.3|926.3|930|925|82
1705058100000|2024-01-12 11:15:00|930|925|931.7|926.7|932|927|930|925|46
1705058400000|2024-01-12 11:20:00|931.6|926.6|930.4|925.4|931.7|926.7|930.1|925.1|50
1705058700000|2024-01-12 11:25:00|930.3|925.3|930|925|930.3|925.3|928.8|923.8|59
1705059000000|2024-01-12 11:30:00|929.9|924.9|931|926|931.2|926.2|929.6|924.6|77
1705059300000|2024-01-12 11:35:00|930.5|925.5|930|925|931.2|926.2|929.5|924.5|59
1705059600000|2024-01-12 11:40:00|929.8|924.8|928.8|923.8|930.2|925.2|928.4|923.4|79
1705059900000|2024-01-12 11:45:00|928.7|923.7|927.7|922.7|929|924|927.4|922.4|47
1705060200000|2024-01-12 11:50:00|927.6|922.6|927|922|927.7|922.7|926.6|921.6|54
1705060500000|2024-01-12 11:55:00|926.9|921.9|927.4|922.4|928|923|926.7|921.7|43
1705060800000|2024-01-12 12:00:00|927.5|922.5|928.2|923.2|928.6|923.6|927.3|922.3|87
1705061100000|2024-01-12 12:05:00|928.1|923.1|928.3|923.3|929.2|924.2|927.4|922.4|96
1705061400000|2024-01-12 12:10:00|928.2|923.2|928.6|923.6|929.5|924.5|928|923|69
1705061700000|2024-01-12 12:15:00|928.7|923.7|928.3|923.3|928.7|923.7|927.6|922.6|57
1705062000000|2024-01-12 12:20:00|928.4|923.4|929.4|924.4|929.8|924.8|928.1|923.1|44
1705062300000|2024-01-12 12:25:00|929.3|924.3|929.7|924.7|930.7|925.7|929.3|924.3|45
1705062600000|2024-01-12 12:30:00|929.8|924.8|929.6|924.6|930.8|925.8|929.4|924.4|49
1705062900000|2024-01-12 12:35:00|929.7|924.7|929.8|924.8|930.5|925.5|929.4|924.4|47
1705063200000|2024-01-12 12:40:00|929.3|924.3|928.8|923.8|929.8|924.8|928.6|923.6|46
1705063500000|2024-01-12 12:45:00|928.6|923.6|929|924|929.2|924.2|928|923|57
1705063800000|2024-01-12 12:50:00|929.1|924.1|928.3|923.3|929.5|924.5|928.2|923.2|54
1705064100000|2024-01-12 12:55:00|928.2|923.2|927.4|922.4|928.6|923.6|927.3|922.3|79
1705064400000|2024-01-12 13:00:00|927.5|922.5|925.8|920.8|928|923|925.7|920.7|152
1705064700000|2024-01-12 13:05:00|926.3|921.3|925.5|920.5|927.3|922.3|925.2|920.2|111
1705065000000|2024-01-12 13:10:00|925.6|920.6|925.7|920.7|926.2|921.2|925.2|920.2|92
1705065300000|2024-01-12 13:15:00|925.6|920.6|926.1|921.1|927.2|922.2|925.6|920.6|90
1705065600000|2024-01-12 13:20:00|926.2|921.2|925.1|920.1|926.6|921.6|925.1|920.1|119
1705065900000|2024-01-12 13:25:00|925|920|926.8|921.8|927.7|922.7|924.8|919.8|68
1705066200000|2024-01-12 13:30:00|927.1|922.1|929.9|924.9|933.2|928.2|926.9|921.9|369
1705066500000|2024-01-12 13:35:00|929.8|924.8|932.6|927.6|933.4|928.4|929.8|924.8|243
1705066800000|2024-01-12 13:40:00|932.5|927.5|932.4|927.4|933.4|928.4|931.4|926.4|216
1705067100000|2024-01-12 13:45:00|932.3|927.3|931.1|926.1|933.8|928.8|930.2|925.2|167
1705067400000|2024-01-12 13:50:00|931|926|931.7|926.7|932.4|927.4|930.8|925.8|207
1705067700000|2024-01-12 13:55:00|931.8|926.8|933.9|928.9|933.9|928.9|931.8|926.8|146
1705068000000|2024-01-12 14:00:00|934|929|932.3|927.3|934.8|929.8|932.1|927.1|232
1705068300000|2024-01-12 14:05:00|932.2|927.2|931.3|926.3|933.4|928.4|930.6|925.6|174
1705068600000|2024-01-12 14:10:00|931.4|926.4|932|927|933.8|928.8|931.4|926.4|233
1705068900000|2024-01-12 14:15:00|932.1|927.1|932.5|927.5|933.4|928.4|931.4|926.4|167
1705069200000|2024-01-12 14:20:00|932.4|927.4|935.2|930.2|936.1|931.1|932.4|927.4|211
1705069500000|2024-01-12 14:25:00|935.3|930.3|938.7|933.7|938.8|933.8|935.1|930.1|164
1705069800000|2024-01-12 14:30:00|938.2|933.2|939.3|934.3|940.3|935.3|938.1|933.1|360
1705070100000|2024-01-12 14:35:00|939.5|934.5|939.5|934.5|940.9|935.9|939.2|934.2|325
1705070400000|2024-01-12 14:40:00|939.6|934.6|941.6|936.6|941.6|936.6|938.7|933.7|264
1705070700000|2024-01-12 14:45:00|941.2|936.2|940.6|935.6|941.6|936.6|940.3|935.3|182
1705071000000|2024-01-12 14:50:00|940.4|935.4|940.3|935.3|941.4|936.4|939.8|934.8|189
1705071300000|2024-01-12 14:55:00|940|935|937.7|932.7|940.4|935.4|937.1|932.1|303
1705071600000|2024-01-12 15:00:00|937.8|932.8|935.9|930.9|938.3|933.3|934.2|930.1|247
1705071900000|2024-01-12 15:05:00|936|931|937.2|932.2|938.6|933.6|935.9|930.9|187
1705072200000|2024-01-12 15:10:00|937.3|932.3|936.9|931.9|937.6|932.6|935.1|930.1|263
1705072500000|2024-01-12 15:15:00|936.8|931.8|934.3|929.3|937.9|932.9|934.1|929.1|317
1705072800000|2024-01-12 15:20:00|934.4|929.4|933.4|928.4|935.4|930.4|932.4|927.4|356
1705073100000|2024-01-12 15:25:00|932.7|927.7|931.7|926.7|933.3|928.3|930.7|925.7|332
1705073400000|2024-01-12 15:30:00|932.5|927.5|932.4|927.4|933.6|928.6|931|926|213
1705073700000|2024-01-12 15:35:00|932.3|927.3|928.8|923.8|932.7|927.7|927.7|922.7|293
1705074000000|2024-01-12 15:40:00|928.7|923.7|928.7|923.7|929.2|924.2|927.5|922.5|236
1705074300000|2024-01-12 15:45:00|929|924|927.5|922.5|929.5|924.5|927.4|922.4|292
1705074600000|2024-01-12 15:50:00|927.6|922.6|927|922|928|923|926.5|921.5|222
1705074900000|2024-01-12 15:55:00|927.4|922.4|928.1|923.1|928.6|923.6|926.8|921.8|185
1705075200000|2024-01-12 16:00:00|928.3|923.3|927.9|922.9|928.3|923.3|926.4|921.4|174
1705075500000|2024-01-12 16:05:00|927.8|922.8|927.9|922.9|928.1|923.1|926.9|921.9|130
1705075800000|2024-01-12 16:10:00|927.8|922.8|925.2|920.2|927.9|922.9|925.2|920.2|177
1705076100000|2024-01-12 16:15:00|925.5|920.5|925.8|920.8|926.2|921.2|924.7|919.7|147
1705076400000|2024-01-12 16:20:00|925.7|920.7|925.9|920.9|926|921|924.8|919.8|108
1705076700000|2024-01-12 16:25:00|925.7|920.7|925.2|920.2|926.3|921.3|924.6|919.6|91
1705077000000|2024-01-12 16:30:00|925.3|920.3|924.4|919.4|925.3|920.3|923.9|918.9|120
1705077300000|2024-01-12 16:35:00|924.2|919.2|922.3|917.3|924.8|919.8|921.3|916.3|181
1705077600000|2024-01-12 16:40:00|922.5|917.5|921.7|916.7|923|918|921.6|916.6|148
1705077900000|2024-01-12 16:45:00|921.6|916.6|920.8|915.8|921.7|916.7|920.8|915.8|115
1705078200000|2024-01-12 16:50:00|920.7|915.7|921|916|921.9|916.9|919.5|914.5|170
1705078500000|2024-01-12 16:55:00|920.8|915.8|919.2|914.2|920.8|915.8|919.2|914.2|115
1705078800000|2024-01-12 17:00:00|919.1|914.1|917.6|912.6|919.4|914.4|917.4|912.4|152
1705079100000|2024-01-12 17:05:00|917.5|912.5|919.5|914.5|920.3|915.3|917.1|912.1|153
1705079400000|2024-01-12 17:10:00|919.3|914.3|919.1|914.1|920.2|915.2|918.4|913.4|131
1705079700000|2024-01-12 17:15:00|919.2|914.2|918.8|913.8|919.9|914.9|918.5|913.5|154
1705080000000|2024-01-12 17:20:00|918.7|913.7|917.9|912.9|920|915|917.8|912.8|147
1705080300000|2024-01-12 17:25:00|918|913|917.7|912.7|918.4|913.4|917.2|912.2|138
1705080600000|2024-01-12 17:30:00|917.6|912.6|917.3|912.3|918|913|916.9|911.9|131
1705080900000|2024-01-12 17:35:00|917.4|912.4|916.7|911.7|917.7|912.7|916.5|911.5|144
1705081200000|2024-01-12 17:40:00|917.2|912.2|917.2|912.2|917.6|912.6|916.1|911.1|156
1705081500000|2024-01-12 17:45:00|917.7|912.7|916.9|911.9|917.7|912.7|915.8|910.8|111
1705081800000|2024-01-12 17:50:00|916.8|911.8|918.2|913.2|918.8|913.8|916.1|911.1|87
1705082100000|2024-01-12 17:55:00|918.1|913.1|917.2|912.2|918.6|913.6|917.1|912.1|126
1705082400000|2024-01-12 18:00:00|917.1|912.1|916.3|911.3|917.7|912.7|916|911|118
1705082700000|2024-01-12 18:05:00|916.2|911.2|916.5|911.5|916.9|911.9|916|911|105
1705083000000|2024-01-12 18:10:00|916.4|911.4|916.4|911.4|917.1|912.1|916.3|911.3|116
1705083300000|2024-01-12 18:15:00|916.6|911.6|917.2|912.2|917.3|912.3|916.3|911.3|97
1705083600000|2024-01-12 18:20:00|917|912|916.9|911.9|917.7|912.7|916.9|911.9|131
1705083900000|2024-01-12 18:25:00|917.1|912.1|916.4|911.4|917.2|912.2|916.3|911.3|80
1705084200000|2024-01-12 18:30:00|916.3|911.3|916|911|916.6|911.6|915.7|910.7|99
1705084500000|2024-01-12 18:35:00|916.1|911.1|916|911|916.4|911.4|915.6|910.6|111
1705084800000|2024-01-12 18:40:00|915.9|910.9|915.3|910.3|916|911|914.7|909.7|61
1705085100000|2024-01-12 18:45:00|915.2|910.2|915.7|910.7|915.8|910.8|915|910|80
1705085400000|2024-01-12 18:50:00|915.9|910.9|915.9|910.9|916|911|915.3|910.3|82
1705085700000|2024-01-12 18:55:00|915.6|910.6|915.8|910.8|916.1|911.1|915.5|910.5|55
1705086000000|2024-01-12 19:00:00|915.4|910.4|915.6|910.6|915.8|910.8|915.1|910.1|69
1705086300000|2024-01-12 19:05:00|915.5|910.5|916.9|911.9|917|912|915.4|910.4|38
1705086600000|2024-01-12 19:10:00|916.6|911.6|917.2|912.2|917.2|912.2|916.3|911.3|79
1705086900000|2024-01-12 19:15:00|917.1|912.1|916.5|911.5|917.3|912.3|916.2|911.2|44
1705087200000|2024-01-12 19:20:00|916.6|911.6|916.2|911.2|916.6|911.6|915.9|910.9|58
1705087500000|2024-01-12 19:25:00|916.1|911.1|915.8|910.8|916.3|911.3|915.8|910.8|72
1705087800000|2024-01-12 19:30:00|915.9|910.9|915.3|910.3|916|911|915.1|910.1|64
1705088100000|2024-01-12 19:35:00|915.2|910.2|915.2|910.2|915.3|910.3|915|910|52
1705088400000|2024-01-12 19:40:00|915.1|910.1|915.1|910.1|915.2|910.2|914.8|909.8|56
1705088700000|2024-01-12 19:45:00|915|910|914.7|909.7|915.4|910.4|914.7|909.7|64
1705089000000|2024-01-12 19:50:00|915|910|913.8|908.8|915|910|913.8|908.8|54
1705089300000|2024-01-12 19:55:00|914|909|913.7|908.7|914|909|912.9|907.9|92
1705089600000|2024-01-12 20:00:00|913.6|908.6|913.5|908.5|913.9|908.9|913.3|908.3|81
1705089900000|2024-01-12 20:05:00|913.4|908.4|912.8|907.8|913.7|908.7|912.8|907.8|48
1705090200000|2024-01-12 20:10:00|912.7|907.7|912.8|907.8|913.1|908.1|912.5|907.5|53
1705090500000|2024-01-12 20:15:00|912.7|907.7|912|907|912.7|907.7|911.8|906.8|53
1705090800000|2024-01-12 20:20:00|912.1|907.1|911.9|906.9|912.2|907.2|911.2|906.2|63
1705091100000|2024-01-12 20:25:00|911.6|906.6|911.6|906.6|911.9|906.9|911.2|906.2|53
1705091400000|2024-01-12 20:30:00|911.5|906.5|911.3|906.3|912|907|911.3|906.3|57
1705091700000|2024-01-12 20:35:00|911.6|906.6|911.7|906.7|911.7|906.7|911|906|53
1705092000000|2024-01-12 20:40:00|911.6|906.6|911.4|906.4|911.6|906.6|911.2|906.2|52
1705092300000|2024-01-12 20:45:00|911.5|906.5|910.7|905.7|911.6|906.6|910.7|905.7|40
1705092600000|2024-01-12 20:50:00|910.9|905.9|910.9|905.9|911.2|906.2|910.5|905.5|51
1705092900000|2024-01-12 20:55:00|911|906|911.2|906.2|911.5|906.5|910.6|905.6|58
1705093200000|2024-01-12 21:00:00|911.4|906.4|911.3|906.3|911.5|906.5|911.2|906.2|35
1705093500000|2024-01-12 21:05:00|911.4|906.4|911.5|906.5|911.7|906.7|911.3|906.3|9
1705093800000|2024-01-12 21:10:00|911.4|906.4|911|906|911.4|906.4|910.8|905.8|26
1705094100000|2024-01-12 21:15:00|911.1|906.1|911.5|906.5|911.5|906.5|910.8|905.8|27
1705094400000|2024-01-12 21:20:00|911.4|906.4|912.3|907.3|912.3|907.3|911.2|906.2|18
1705094700000|2024-01-12 21:25:00|912.2|907.2|912.4|907.4|912.8|907.8|911.5|906.5|27
1705095000000|2024-01-12 21:30:00|912.8|907.8|913.7|908.7|913.9|908.9|912.7|907.7|35
1705095300000|2024-01-12 21:35:00|913.8|908.8|913.6|908.6|913.8|908.8|913.6|908.6|13
1705095600000|2024-01-12 21:40:00|913.8|908.8|913.8|908.8|913.9|908.9|913.6|908.6|8
1705095900000|2024-01-12 21:45:00|913.9|908.9|913.5|908.5|914.2|909.2|913.3|908.3|44
1705096200000|2024-01-12 21:50:00|913.6|908.6|913.5|908.5|913.8|908.8|913.4|908.4|16
1705096500000|2024-01-12 21:55:00|913.4|908.4|914|909|914|909|913.4|908.4|36
1705273200000|2024-01-14 23:00:00|916.5|906.5|913|908|916.9|908.4|912|905.9|49
1705273500000|2024-01-14 23:05:00|913.8|908.8|913.3|908.3|914|909|913.2|908.2|23
1705273800000|2024-01-14 23:10:00|913.2|908.2|913.9|908.9|914.1|909.1|912.9|907.9|27
1705274100000|2024-01-14 23:15:00|914|909|913.7|908.7|914.2|909.2|913.6|908.6|26
1705274400000|2024-01-14 23:20:00|913.8|908.8|914.3|909.3|914.4|909.4|913.8|908.8|9
1705274700000|2024-01-14 23:25:00|914.4|909.4|913.8|908.8|914.4|909.4|913.8|908.8|6
1705275000000|2024-01-14 23:30:00|913.9|908.9|913.7|908.7|913.9|908.9|913.7|908.7|9
1705275300000|2024-01-14 23:35:00|913.6|908.6|914.6|909.6|914.7|909.7|913.5|908.5|55
1705275600000|2024-01-14 23:40:00|914.4|909.4|914.3|909.3|914.9|909.9|914.3|909.3|54
1705275900000|2024-01-14 23:45:00|914.5|909.5|915.2|910.2|915.8|910.8|914.2|909.2|72
1705276200000|2024-01-14 23:50:00|915|910|915.1|910.1|915.3|910.3|914|909|47
1705276500000|2024-01-14 23:55:00|914.5|909.5|914.4|909.4|914.9|909.9|913.6|908.6|46
1705276800000|2024-01-15 00:00:00|914.7|909.7|914.2|909.2|914.8|909.8|913.6|908.6|52
1705277100000|2024-01-15 00:05:00|914.1|909.1|915.2|910.2|915.3|910.3|914.1|909.1|17
1705277400000|2024-01-15 00:10:00|915.1|910.1|915.5|910.5|915.7|910.7|915|910|30
1705277700000|2024-01-15 00:15:00|915.6|910.6|915.3|910.3|915.6|910.6|915.2|910.2|11
1705278000000|2024-01-15 00:20:00|915.4|910.4|915.5|910.5|915.8|910.8|915.4|910.4|30
1705278300000|2024-01-15 00:25:00|915.6|910.6|915.6|910.6|915.8|910.8|915.5|910.5|24
1705278600000|2024-01-15 00:30:00|915.5|910.5|915.8|910.8|915.9|910.9|915.5|910.5|12
1705278900000|2024-01-15 00:35:00|915.7|910.7|915.9|910.9|916.1|911.1|915.6|910.6|47
1705279200000|2024-01-15 00:40:00|916|911|915.6|910.6|916.1|911.1|915.4|910.4|41
1705279500000|2024-01-15 00:45:00|915.5|910.5|914.9|909.9|915.8|910.8|914.9|909.9|29
1705279800000|2024-01-15 00:50:00|915.1|910.1|915.3|910.3|915.3|910.3|914.8|909.8|28
1705280100000|2024-01-15 00:55:00|915.2|910.2|915.1|910.1|915.5|910.5|914.8|909.8|61
1705280400000|2024-01-15 01:00:00|915.2|910.2|916.2|911.2|916.3|911.3|914.8|909.8|50
1705280700000|2024-01-15 01:05:00|916.3|911.3|916|911|916.8|911.8|915.9|910.9|55
1705281000000|2024-01-15 01:10:00|915.9|910.9|915.3|910.3|916.2|911.2|915.2|910.2|32
1705281300000|2024-01-15 01:15:00|915.4|910.4|917.3|912.3|917.5|912.5|915.1|910.1|115
1705281600000|2024-01-15 01:20:00|917.2|912.2|917.2|912.2|917.4|912.4|916.4|911.4|78
1705281900000|2024-01-15 01:25:00|917.3|912.3|917|912|917.8|912.8|917|912|69
1705282200000|2024-01-15 01:30:00|916.9|911.9|916.9|911.9|917.4|912.4|916.6|911.6|91
1705282500000|2024-01-15 01:35:00|917|912|917.4|912.4|917.8|912.8|917|912|68
1705282800000|2024-01-15 01:40:00|917.5|912.5|917.8|912.8|918|913|917.1|912.1|92
1705283100000|2024-01-15 01:45:00|917.7|912.7|917.4|912.4|917.9|912.9|917.2|912.2|49
1705283400000|2024-01-15 01:50:00|917.5|912.5|918.3|913.3|918.3|913.3|917.5|912.5|83
1705283700000|2024-01-15 01:55:00|918.2|913.2|918.6|913.6|918.8|913.8|918|913|46
1705284000000|2024-01-15 02:00:00|918.7|913.7|919.6|914.6|919.6|914.6|918.5|913.5|62
1705284300000|2024-01-15 02:05:00|919.7|914.7|919.5|914.5|919.8|914.8|919|914|60
1705284600000|2024-01-15 02:10:00|918|913|919.8|914.8|920.1|915.1|917.9|912.9|41
1705284900000|2024-01-15 02:15:00|919.7|914.7|920.9|915.9|920.9|915.9|918.6|913.6|81
1705285200000|2024-01-15 02:20:00|920.8|915.8|921.1|916.1|921.1|916.1|919.3|914.3|115
1705285500000|2024-01-15 02:25:00|921|916|921.2|916.2|921.6|916.6|920.1|915.1|114
1705285800000|2024-01-15 02:30:00|920.7|915.7|921.2|916.2|921.5|916.5|920.4|915.4|74
1705286100000|2024-01-15 02:35:00|921.1|916.1|921.2|916.2|921.4|916.4|920.5|915.5|143
1705286400000|2024-01-15 02:40:00|920.7|915.7|920.4|915.4|921.4|916.4|919.7|914.7|177
1705286700000|2024-01-15 02:45:00|920.3|915.3|920.3|915.3|920.6|915.6|919.6|914.6|136
1705287000000|2024-01-15 02:50:00|920.4|915.4|920.9|915.9|920.9|915.9|919.8|914.8|119
1705287300000|2024-01-15 02:55:00|921|916|920.6|915.6|921.2|916.2|920.1|915.1|65
1705287600000|2024-01-15 03:00:00|920.5|915.5|919.6|914.6|920.6|915.6|919.6|914.6|70
1705287900000|2024-01-15 03:05:00|919.4|914.4|919.3|914.3|919.6|914.6|919.1|914.1|64
1705288200000|2024-01-15 03:10:00|919.2|914.2|919.2|914.2|919.6|914.6|919.2|914.2|46
1705288500000|2024-01-15 03:15:00|919.3|914.3|919.1|914.1|919.4|914.4|919.1|914.1|40
1705288800000|2024-01-15 03:20:00|919.5|914.5|919.2|914.2|919.8|914.8|919.2|914.2|42
1705289100000|2024-01-15 03:25:00|919.4|914.4|919.5|914.5|919.9|914.9|919.3|914.3|62
1705289400000|2024-01-15 03:30:00|919.6|914.6|919.5|914.5|919.7|914.7|919|914|68
1705289700000|2024-01-15 03:35:00|919.1|914.1|920|915|920|915|918.9|913.9|59
1705290000000|2024-01-15 03:40:00|919.9|914.9|919.8|914.8|920|915|919.2|914.2|46
1705290300000|2024-01-15 03:45:00|919.9|914.9|920|915|920.1|915.1|919.3|914.3|49
1705290600000|2024-01-15 03:50:00|920.1|915.1|920.6|915.6|920.9|915.9|919.8|914.8|97
1705290900000|2024-01-15 03:55:00|920.5|915.5|921.3|916.3|921.4|916.4|920.5|915.5|78
1705291200000|2024-01-15 04:00:00|921.4|916.4|920.2|915.2|921.4|916.4|919.6|914.6|87
1705291500000|2024-01-15 04:05:00|920|915|920.2|915.2|920.5|915.5|919.3|914.3|77
1705291800000|2024-01-15 04:10:00|920.3|915.3|920.3|915.3|920.4|915.4|919.6|914.6|41
1705292100000|2024-01-15 04:15:00|920.4|915.4|920.7|915.7|920.9|915.9|919.9|914.9|72
1705292400000|2024-01-15 04:20:00|920.6|915.6|920.5|915.5|920.9|915.9|919.7|914.7|108
1705292700000|2024-01-15 04:25:00|920.4|915.4|920.2|915.2|920.8|915.8|920.1|915.1|46
1705293000000|2024-01-15 04:30:00|920|915|920.4|915.4|920.6|915.6|919.6|914.6|88
1705293300000|2024-01-15 04:35:00|920.6|915.6|920.6|915.6|920.6|915.6|919.9|914.9|62
1705293600000|2024-01-15 04:40:00|920.3|915.3|920.3|915.3|921|916|920.2|915.2|59
1705293900000|2024-01-15 04:45:00|920.4|915.4|920.3|915.3|920.5|915.5|919.8|914.8|42
1705294200000|2024-01-15 04:50:00|920.4|915.4|920.5|915.5|921|916|920|915|73
1705294500000|2024-01-15 04:55:00|920.3|915.3|920|915|920.5|915.5|919.5|914.5|54
1705294800000|2024-01-15 05:00:00|919.8|914.8|919.6|914.6|920|915|919.3|914.3|66
1705295100000|2024-01-15 05:05:00|919.3|914.3|918.8|913.8|919.6|914.6|918.2|913.2|79
1705295400000|2024-01-15 05:10:00|918.5|913.5|919.8|914.8|920|915|917.9|912.9|45
1705295700000|2024-01-15 05:15:00|919.7|914.7|919.7|914.7|919.8|914.8|919.2|914.2|75
1705296000000|2024-01-15 05:20:00|919.5|914.5|919.4|914.4|920|915|919.2|914.2|56
1705296300000|2024-01-15 05:25:00|919.2|914.2|919.8|914.8|919.9|914.9|919.1|914.1|50
1705296600000|2024-01-15 05:30:00|919.5|914.5|919.4|914.4|919.8|914.8|918.9|913.9|55
1705296900000|2024-01-15 05:35:00|919.1|914.1|919|914|919.4|914.4|918.8|913.8|113
1705297200000|2024-01-15 05:40:00|919.3|914.3|919.4|914.4|919.5|914.5|918.7|913.7|90
1705297500000|2024-01-15 05:45:00|919.1|914.1|919.5|914.5|919.8|914.8|918.9|913.9|52
1705297800000|2024-01-15 05:50:00|919.6|914.6|918.8|913.8|919.6|914.6|918.4|913.4|76
1705298100000|2024-01-15 05:55:00|919.1|914.1|919|914|919.4|914.4|918.6|913.6|56
1705298400000|2024-01-15 06:00:00|919.1|914.1|919.3|914.3|919.4|914.4|918.3|913.3|65
1705298700000|2024-01-15 06:05:00|919|914|919.2|914.2|919.5|914.5|918.6|913.6|78
1705299000000|2024-01-15 06:10:00|919.1|914.1|919.3|914.3|919.8|914.8|918.9|913.9|58
1705299300000|2024-01-15 06:15:00|919.8|914.8|920.3|915.3|920.4|915.4|919.3|914.3|61
1705299600000|2024-01-15 06:20:00|920.1|915.1|919.6|914.6|920.1|915.1|919.2|914.2|82
1705299900000|2024-01-15 06:25:00|919.5|914.5|919.7|914.7|919.9|914.9|919.2|914.2|55
1705300200000|2024-01-15 06:30:00|920|915|919.8|914.8|920.2|915.2|919|914|77
1705300500000|2024-01-15 06:35:00|919.6|914.6|919.6|914.6|920.1|915.1|918.9|913.9|61
1705300800000|2024-01-15 06:40:00|919.5|914.5|919.5|914.5|920.1|915.1|919|914|47
1705301100000|2024-01-15 06:45:00|919.4|914.4|919.7|914.7|919.9|914.9|919.3|914.3|89
1705301400000|2024-01-15 06:50:00|919.3|914.3|919.9|914.9|919.9|914.9|919.3|914.3|32
1705301700000|2024-01-15 06:55:00|919.6|914.6|919.8|914.8|920|915|919|914|58
1705302000000|2024-01-15 07:00:00|919.3|914.3|919.3|914.3|919.8|914.8|918.7|913.7|86
1705302300000|2024-01-15 07:05:00|919.1|914.1|919.6|914.6|920|915|919.1|914.1|63
1705302600000|2024-01-15 07:10:00|919.7|914.7|919.3|914.3|920|915|918.6|913.6|57
1705302900000|2024-01-15 07:15:00|919.2|914.2|919.1|914.1|919.6|914.6|918|913|86
1705303200000|2024-01-15 07:20:00|919.3|914.3|919.3|914.3|919.4|914.4|918|913|67
1705303500000|2024-01-15 07:25:00|918.6|913.6|919.5|914.5|919.8|914.8|918.2|913.2|65
1705303800000|2024-01-15 07:30:00|917.9|912.9|918.8|913.8|919.8|914.8|917.8|912.8|130
1705304100000|2024-01-15 07:35:00|918.7|913.7|917.5|912.5|919.6|914.6|916.9|911.9|139
1705304400000|2024-01-15 07:40:00|917.4|912.4|917.5|912.5|917.6|912.6|916.8|911.8|34
1705304700000|2024-01-15 07:45:00|917.4|912.4|917.9|912.9|918.1|913.1|917.2|912.2|28
1705305000000|2024-01-15 07:50:00|918|913|917.6|912.6|918.1|913.1|917.2|912.2|25
1705305300000|2024-01-15 07:55:00|917.5|912.5|917.7|912.7|917.8|912.8|917|912|35
1705305600000|2024-01-15 08:00:00|917.8|912.8|918.3|913.3|918.6|914.4|916.1|912.5|84
1705305900000|2024-01-15 08:05:00|918.1|913.1|919.9|914.9|919.9|915.9|917.5|913.1|67
1705306200000|2024-01-15 08:10:00|919.8|914.8|919.4|914.4|919.8|915.9|917.7|913.8|81
1705306500000|2024-01-15 08:15:00|919.2|914.2|918.7|913.7|920.1|915.1|918.5|913.5|51
1705306800000|2024-01-15 08:20:00|918.6|913.6|919.7|914.7|919.7|914.7|918.5|913.5|68
1705307100000|2024-01-15 08:25:00|919.8|914.8|921.3|916.3|921.4|916.4|919.4|914.4|95
1705307400000|2024-01-15 08:30:00|921|916|919.4|914.4|921.2|916.2|919|914|84
1705307700000|2024-01-15 08:35:00|919.3|914.3|920.7|915.7|921|916|918.9|913.9|88
1705308000000|2024-01-15 08:40:00|920.6|915.6|921|916|921|916|919.9|914.9|104
1705308300000|2024-01-15 08:45:00|920.9|915.9|922.4|917.4|922.8|917.8|920.5|915.5|85
1705308600000|2024-01-15 08:50:00|922.6|917.6|921.9|916.9|923.3|918.3|921.6|916.6|70
1705308900000|2024-01-15 08:55:00|922.1|917.1|920.7|915.7|922.1|917.1|920|915|77
1705309200000|2024-01-15 09:00:00|920.3|915.3|920.6|915.6|921|916|919.3|914.3|144
1705309500000|2024-01-15 09:05:00|920.7|915.7|921.7|916.7|921.9|916.9|920.7|915.7|58
1705309800000|2024-01-15 09:10:00|921.8|916.8|922.5|917.5|922.5|917.5|921.5|916.5|31
1705310100000|2024-01-15 09:15:00|922.6|917.6|923|918|923.3|918.3|921.9|916.9|65
1705310400000|2024-01-15 09:20:00|923.1|918.1|921.4|916.4|923.2|918.2|921.4|916.4|55
1705310700000|2024-01-15 09:25:00|921.5|916.5|921.8|916.8|921.8|916.8|921.3|916.3|46
1705311000000|2024-01-15 09:30:00|921.6|916.6|921.1|916.1|922.2|917.2|920.6|915.6|53
1705311300000|2024-01-15 09:35:00|921|916|920.2|915.2|921.1|916.1|919.8|914.8|104
1705311600000|2024-01-15 09:40:00|920.1|915.1|919.6|914.6|920.3|915.3|919.4|914.4|75
1705311900000|2024-01-15 09:45:00|919.5|914.5|919.3|914.3|920.2|915.2|918.9|913.9|114
1705312200000|2024-01-15 09:50:00|919.4|914.4|919.5|914.5|920.3|915.3|918.7|913.7|91
1705312500000|2024-01-15 09:55:00|919.3|914.3|919.7|914.7|920.2|915.2|918.3|913.3|82
1705312800000|2024-01-15 10:00:00|919.6|914.6|918.5|913.5|919.6|914.6|918.2|913.2|87
1705313100000|2024-01-15 10:05:00|918.3|913.3|918.9|913.9|919.7|914.7|918.3|913.3|85
1705313400000|2024-01-15 10:10:00|919.2|914.2|918.2|913.2|919.3|914.3|918.1|913.1|120
1705313700000|2024-01-15 10:15:00|918.5|913.5|918.2|913.2|918.6|913.6|917.8|912.8|53
1705314000000|2024-01-15 10:20:00|918.1|913.1|918.9|913.9|918.9|913.9|917.8|912.8|83
1705314300000|2024-01-15 10:25:00|918.8|913.8|918.2|913.2|919|914|917.9|912.9|69
1705314600000|2024-01-15 10:30:00|918.3|913.3|917.9|912.9|918.6|913.6|917.9|912.9|74
1705314900000|2024-01-15 10:35:00|917.8|912.8|918.4|913.4|918.7|913.7|917.8|912.8|72
1705315200000|2024-01-15 10:40:00|918.6|913.6|918.9|913.9|919.6|914.6|918.5|913.5|69
1705315500000|2024-01-15 10:45:00|918.6|913.6|918.5|913.5|918.9|913.9|917.8|912.8|70
1705315800000|2024-01-15 10:50:00|918.6|913.6|918.9|913.9|919|914|918.3|913.3|45
1705316100000|2024-01-15 10:55:00|919|914|919.4|914.4|919.5|914.5|918.9|913.9|54
1705316400000|2024-01-15 11:00:00|919.6|914.6|919.6|914.6|919.9|914.9|919.1|914.1|72
1705316700000|2024-01-15 11:05:00|919.5|914.5|920.1|915.1|920.3|915.3|919.4|914.4|61
1705317000000|2024-01-15 11:10:00|919.8|914.8|920.1|915.1|920.6|915.6|919.7|914.7|71
1705317300000|2024-01-15 11:15:00|919.9|914.9|919.9|914.9|920.6|915.6|919.8|914.8|62
1705317600000|2024-01-15 11:20:00|919.8|914.8|919.5|914.5|919.8|914.8|919.5|914.5|72
1705317900000|2024-01-15 11:25:00|919.6|914.6|921.7|916.7|921.7|916.7|919.5|914.5|80
1705318200000|2024-01-15 11:30:00|921.4|916.4|920.1|915.1|921.7|916.7|920.1|915.1|50
1705318500000|2024-01-15 11:35:00|920.6|915.6|921.4|916.4|921.5|916.5|920.5|915.5|51
1705318800000|2024-01-15 11:40:00|921.3|916.3|922|917|922.2|917.2|921.3|916.3|64
1705319100000|2024-01-15 11:45:00|921.4|916.4|921.2|916.2|922|917|921|916|54
1705319400000|2024-01-15 11:50:00|921.1|916.1|920.6|915.6|921.5|916.5|920.5|915.5|38
1705319700000|2024-01-15 11:55:00|921.1|916.1|921.1|916.1|922.2|917.2|920.2|915.2|65
1705320000000|2024-01-15 12:00:00|921|916|921|916|921.3|916.3|919.7|914.7|86
1705320300000|2024-01-15 12:05:00|920.4|915.4|920.3|915.3|921.1|916.1|919.8|914.8|69
1705320600000|2024-01-15 12:10:00|920.2|915.2|920.3|915.3|921|916|919.4|914.4|70
1705320900000|2024-01-15 12:15:00|919.8|914.8|920|915|921.1|916.1|919.8|914.8|72
1705321200000|2024-01-15 12:20:00|919.9|914.9|920.2|915.2|920.7|915.7|919.4|914.4|65
1705321500000|2024-01-15 12:25:00|920.3|915.3|919.3|914.3|920.5|915.5|919.3|914.3|44
1705321800000|2024-01-15 12:30:00|920.1|915.1|919.1|914.1|920.1|915.1|918.7|913.7|68
1705322100000|2024-01-15 12:35:00|918.9|913.9|919|914|919.8|914.8|918.1|913.1|79
1705322400000|2024-01-15 12:40:00|918.2|913.2|917.8|912.8|919.4|914.4|917.8|912.8|52
1705322700000|2024-01-15 12:45:00|918.6|913.6|918.6|913.6|919.2|914.2|917.6|912.6|78
1705323000000|2024-01-15 12:50:00|918.7|913.7|920.2|915.2|920.5|915.5|918.7|913.7|51
1705323300000|2024-01-15 12:55:00|919.5|914.5|919.1|914.1|920.2|915.2|918.7|913.7|59
1705323600000|2024-01-15 13:00:00|919.8|914.8|918.1|913.1|920|915|917.4|912.4|100
1705323900000|2024-01-15 13:05:00|918|913|917.2|912.2|918.5|913.5|916.7|911.7|81
1705324200000|2024-01-15 13:10:00|916.7|911.7|917.1|912.1|918.5|913.5|916|911|89
1705324500000|2024-01-15 13:15:00|917|912|918.3|913.3|918.4|913.4|916.7|911.7|89
1705324800000|2024-01-15 13:20:00|917.7|912.7|917.6|912.6|918.5|913.5|917|912|81
1705325100000|2024-01-15 13:25:00|917.4|912.4|918|913|918.7|913.7|917.3|912.3|79
1705325400000|2024-01-15 13:30:00|917.4|912.4|916.5|911.5|917.9|912.9|915.9|910.9|81
1705325700000|2024-01-15 13:35:00|916.3|911.3|918.4|913.4|918.6|913.6|916.3|911.3|122
1705326000000|2024-01-15 13:40:00|918.1|913.1|917|912|918.3|913.3|916.9|911.9|62
1705326300000|2024-01-15 13:45:00|917.4|912.4|917.4|912.4|917.9|912.9|917|912|73
1705326600000|2024-01-15 13:50:00|917.5|912.5|916.7|911.7|917.8|912.8|916.6|911.6|56
1705326900000|2024-01-15 13:55:00|917|912|916.8|911.8|917.4|912.4|916.4|911.4|60
1705327200000|2024-01-15 14:00:00|917.1|912.1|917.8|912.8|919.4|914.4|916.1|911.1|84
1705327500000|2024-01-15 14:05:00|917.4|912.4|917.6|912.6|917.9|912.9|916.6|911.6|75
1705327800000|2024-01-15 14:10:00|917.5|912.5|918.6|913.6|918.8|913.8|917|912|59
1705328100000|2024-01-15 14:15:00|918.8|913.8|918.9|913.9|919.2|914.2|918|913|55
1705328400000|2024-01-15 14:20:00|918.7|913.7|918.8|913.8|919.3|914.3|917.8|912.8|79
1705328700000|2024-01-15 14:25:00|918.6|913.6|917|912|918.7|913.7|916.4|911.4|77
1705329000000|2024-01-15 14:30:00|916.9|911.9|916.1|911.1|918|913|915.3|910.3|105
1705329300000|2024-01-15 14:35:00|916|911|917.6|912.6|917.6|912.6|915.2|910.2|98
1705329600000|2024-01-15 14:40:00|917.1|912.1|916.7|911.7|917.5|912.5|916.3|911.3|57
1705329900000|2024-01-15 14:45:00|916.6|911.6|916|911|917.1|912.1|915.1|910.1|94
1705330200000|2024-01-15 14:50:00|915.9|910.9|916.6|911.6|916.7|911.7|915.4|910.4|77
1705330500000|2024-01-15 14:55:00|916.1|911.1|917.9|912.9|918.8|913.8|915.9|910.9|56
1705330800000|2024-01-15 15:00:00|918|913|918.7|913.7|919.5|914.5|917.4|912.4|101
1705331100000|2024-01-15 15:05:00|918.8|913.8|919.3|914.3|919.8|914.8|918.5|913.5|109
1705331400000|2024-01-15 15:10:00|919|914|919.4|914.4|920.5|915.5|918.7|913.7|94
1705331700000|2024-01-15 15:15:00|919.8|914.8|917.8|912.8|920.5|915.5|917.3|912.3|89
1705332000000|2024-01-15 15:20:00|917.7|912.7|916.4|911.4|917.8|912.8|915.9|910.9|56
1705332300000|2024-01-15 15:25:00|916.1|911.1|916.9|911.9|917|912|915.9|910.9|84
1705332600000|2024-01-15 15:30:00|917|912|916.6|911.6|917|912|915.9|910.9|71
1705332900000|2024-01-15 15:35:00|916.5|911.5|916.4|911.4|916.5|911.5|916|911|70
1705333200000|2024-01-15 15:40:00|916.6|911.6|916.2|911.2|916.8|911.8|916|911|72
1705333500000|2024-01-15 15:45:00|916.1|911.1|917.5|912.5|917.6|912.6|916.1|911.1|38
1705333800000|2024-01-15 15:50:00|917.4|912.4|917.4|912.4|917.9|912.9|917.3|912.3|76
1705334100000|2024-01-15 15:55:00|917.3|912.3|917.3|912.3|917.8|912.8|917.2|912.2|50
1705334400000|2024-01-15 16:00:00|917.3|912.3|917.1|912.1|917.8|912.8|916.9|911.9|68
1705334700000|2024-01-15 16:05:00|917.2|912.2|917.4|912.4|918.4|913.4|917.1|912.1|63
1705335000000|2024-01-15 16:10:00|917.8|912.8|917.3|912.3|918|913|917.2|912.2|44
1705335300000|2024-01-15 16:15:00|917.4|912.4|917.8|912.8|918|913|917.3|912.3|67
1705335600000|2024-01-15 16:20:00|917.4|912.4|918.7|913.7|919.5|914.5|917.4|912.4|61
1705335900000|2024-01-15 16:25:00|918.3|913.3|918.6|913.6|919|914|918.1|913.1|48
1705336200000|2024-01-15 16:30:00|918.3|913.3|917.8|912.8|918.3|913.3|917.7|912.7|20
1705336500000|2024-01-15 16:35:00|917.7|912.7|916.6|911.6|917.8|912.8|916.5|911.5|55
1705336800000|2024-01-15 16:40:00|916.5|911.5|915.8|910.8|916.7|911.7|915.7|910.7|67
1705337100000|2024-01-15 16:45:00|915.9|910.9|915|910|916|911|915|910|46
1705337400000|2024-01-15 16:50:00|915.3|910.3|915.6|910.6|915.7|910.7|915|910|24
1705337700000|2024-01-15 16:55:00|915.5|910.5|915.7|910.7|916.6|911.6|915.4|910.4|29
1705338000000|2024-01-15 17:00:00|915.6|910.6|916.8|911.8|917.6|912.6|915.6|910.6|63
1705338300000|2024-01-15 17:05:00|916.5|911.5|916.1|911.1|916.7|911.7|915.8|910.8|43
1705338600000|2024-01-15 17:10:00|915.9|910.9|917.1|912.1|917.2|912.2|915.9|910.9|49
1705338900000|2024-01-15 17:15:00|917|912|917.2|912.2|917.5|912.5|916.9|911.9|36
1705339200000|2024-01-15 17:20:00|917.1|912.1|917.7|912.7|917.8|912.8|917.1|912.1|55
1705339500000|2024-01-15 17:25:00|917.8|912.8|918.1|913.1|918.2|913.2|917.5|912.5|28
1705339800000|2024-01-15 17:30:00|917.8|912.8|919.1|914.1|919.2|914.2|917.8|912.8|29
1705340100000|2024-01-15 17:35:00|919.2|914.2|919.4|914.4|919.8|914.8|919.2|914.2|30
1705340400000|2024-01-15 17:40:00|919.3|914.3|918.9|913.9|919.4|914.4|918.7|913.7|25
1705340700000|2024-01-15 17:45:00|918.8|913.8|917.7|912.7|919.2|914.2|917.6|912.6|48
1705341000000|2024-01-15 17:50:00|918.6|913.6|918.4|913.4|918.6|913.6|916.6|911.6|54
1705341300000|2024-01-15 17:55:00|918.3|913.3|917.6|912.6|918.7|913.7|917.3|912.3|43
1705341600000|2024-01-15 18:00:00|918.7|913.7|918.1|913.1|919|914|917.4|912.4|70
1705341900000|2024-01-15 18:05:00|917.9|912.9|919.1|914.1|919.1|914.1|917.8|912.8|16
1705342200000|2024-01-15 18:10:00|918.2|913.2|919.2|914.2|919.2|914.2|918.2|913.2|8
1705342500000|2024-01-15 18:15:00|918.2|913.2|918.5|913.5|919.1|914.1|918.1|913.1|7
1705342800000|2024-01-15 18:20:00|918.4|913.4|916.9|911.9|918.4|913.4|916.9|911.9|5
1705343100000|2024-01-15 18:25:00|916.8|911.8|916.5|911.5|918.5|913.5|916.5|911.5|17
1705343400000|2024-01-15 18:30:00|916.3|911.3|918.3|913.3|918.4|913.4|916.3|911.3|20
1705343700000|2024-01-15 18:35:00|917.3|912.3|918.4|913.4|918.7|913.7|917.3|912.3|20
1705344000000|2024-01-15 18:40:00|918.6|913.6|917.4|912.4|918.6|913.6|917.4|912.4|15
1705344300000|2024-01-15 18:45:00|918.4|913.4|918.5|913.5|918.7|913.7|917.4|912.4|11
1705344600000|2024-01-15 18:50:00|918.6|913.6|919.2|914.2|919.3|914.3|917.7|912.7|18
1705344900000|2024-01-15 18:55:00|918.3|913.3|919|914|919.2|914.2|918|913|16
1705345200000|2024-01-15 19:00:00|917.8|912.8|917.3|912.3|918.8|913.8|917.3|912.3|15
1705345500000|2024-01-15 19:05:00|918.5|913.5|918.4|913.4|918.8|913.8|917.6|912.6|10
1705346100000|2024-01-15 19:15:00|917.4|912.4|918.5|913.5|918.5|913.5|917.3|912.3|29
1705346400000|2024-01-15 19:20:00|919.1|914.1|919.5|914.5|919.5|914.5|918.2|913.2|17
1705346700000|2024-01-15 19:25:00|919.6|914.6|919.5|914.5|919.7|914.7|919.4|914.4|4
1705359600000|2024-01-15 23:00:00|919.4|914.4|919.7|914.7|919.7|914.7|919.1|914.1|17
1705359900000|2024-01-15 23:05:00|919.9|914.9|918.6|913.6|919.9|914.9|918.4|913.4|19
1705360200000|2024-01-15 23:10:00|918.5|913.5|918.7|913.7|918.8|913.8|918.5|913.5|9
1705360500000|2024-01-15 23:15:00|918.8|913.8|919.3|914.3|919.5|914.5|918.7|913.7|10
1705360800000|2024-01-15 23:20:00|919.2|914.2|919.2|914.2|919.4|914.4|919.2|914.2|6
1705361100000|2024-01-15 23:25:00|919.3|914.3|919.2|914.2|919.5|914.5|919.2|914.2|6
1705361400000|2024-01-15 23:30:00|919.1|914.1|918.6|913.6|919.2|914.2|918.1|913.1|25
1705361700000|2024-01-15 23:35:00|918.7|913.7|917.9|912.9|918.8|913.8|917.9|912.9|25
1705362000000|2024-01-15 23:40:00|918|913|917.7|912.7|918.2|913.2|917.6|912.6|19
1705362300000|2024-01-15 23:45:00|917.5|912.5|918.5|913.5|918.6|913.6|917.1|912.1|29
1705362600000|2024-01-15 23:50:00|918.2|913.2|918.1|913.1|918.2|913.2|917.9|912.9|14
1705362900000|2024-01-15 23:55:00|918.2|913.2|918.3|913.3|918.6|913.6|918.1|913.1|20
1705363200000|2024-01-16 00:00:00|918.4|913.4|917.6|912.6|918.6|913.6|917.6|912.6|23
1705363500000|2024-01-16 00:05:00|917.5|912.5|918.4|913.4|918.4|913.4|917.5|912.5|15
1705363800000|2024-01-16 00:10:00|918.5|913.5|918.5|913.5|918.8|913.8|918.3|913.3|20
1705364100000|2024-01-16 00:15:00|918.6|913.6|918.9|913.9|919.1|914.1|918.5|913.5|25
1705364400000|2024-01-16 00:20:00|919|914|918.9|913.9|919.4|914.4|918.9|913.9|12
1705364700000|2024-01-16 00:25:00|918.5|913.5|917.7|912.7|918.5|913.5|917.6|912.6|16
1705365000000|2024-01-16 00:30:00|917.9|912.9|917.8|912.8|918.2|913.2|917.6|912.6|20
1705365300000|2024-01-16 00:35:00|917.9|912.9|917.4|912.4|918.3|913.3|917.2|912.2|32
1705365600000|2024-01-16 00:40:00|917.3|912.3|917|912|917.4|912.4|916.9|911.9|17
1705365900000|2024-01-16 00:45:00|916.9|911.9|917.6|912.6|917.8|912.8|916.9|911.9|20
1705366200000|2024-01-16 00:50:00|917.5|912.5|916.7|911.7|917.5|912.5|916.7|911.7|21
1705366500000|2024-01-16 00:55:00|916.8|911.8|916.4|911.4|917|912|916.3|911.3|16
1705366800000|2024-01-16 01:00:00|916.5|911.5|915.6|910.6|916.7|911.7|915.3|910.3|59
1705367100000|2024-01-16 01:05:00|915.5|910.5|915.7|910.7|916.2|911.2|915.3|910.3|36
1705367400000|2024-01-16 01:10:00|915.6|910.6|916.2|911.2|916.5|911.5|915.2|910.2|64
1705367700000|2024-01-16 01:15:00|916.1|911.1|915.8|910.8|916.2|911.2|915.4|910.4|53
1705368000000|2024-01-16 01:20:00|916|911|917.1|912.1|917.5|912.5|915.7|910.7|57
1705368300000|2024-01-16 01:25:00|916.9|911.9|917.7|912.7|917.8|912.8|916.8|911.8|39
1705368600000|2024-01-16 01:30:00|917.9|912.9|919|914|919|914|917.8|912.8|68
1705368900000|2024-01-16 01:35:00|918.9|913.9|918.8|913.8|919.3|914.3|918.4|913.4|60
1705369200000|2024-01-16 01:40:00|918.9|913.9|918.7|913.7|918.9|913.9|918.3|913.3|71
1705369500000|2024-01-16 01:45:00|918.8|913.8|919|914|919.3|914.3|918.6|913.6|45
1705369800000|2024-01-16 01:50:00|919.1|914.1|919.1|914.1|920|915|919|914|39
1705370100000|2024-01-16 01:55:00|919|914|918.8|913.8|919.2|914.2|918.2|913.2|52
1705370400000|2024-01-16 02:00:00|918.9|913.9|917.9|912.9|918.9|913.9|917.9|912.9|48
1705370700000|2024-01-16 02:05:00|917.8|912.8|918.8|913.8|919.3|914.3|917.8|912.8|67
1705371000000|2024-01-16 02:10:00|919|914|918.7|913.7|919.2|914.2|918.5|913.5|43
1705371300000|2024-01-16 02:15:00|918.6|913.6|917.6|912.6|918.7|913.7|917.4|912.4|42
1705371600000|2024-01-16 02:20:00|917.5|912.5|917.6|912.6|918.2|913.2|917.3|912.3|58
1705371900000|2024-01-16 02:25:00|917.5|912.5|917.2|912.2|917.8|912.8|917|912|57
1705372200000|2024-01-16 02:30:00|917.3|912.3|916.8|911.8|917.5|912.5|916.6|911.6|48
1705372500000|2024-01-16 02:35:00|916.7|911.7|916.8|911.8|917.1|912.1|916.6|911.6|20
1705372800000|2024-01-16 02:40:00|916.7|911.7|916.9|911.9|917.1|912.1|916.7|911.7|51
1705373100000|2024-01-16 02:45:00|917|912|916.6|911.6|917.1|912.1|916.4|911.4|41
1705373400000|2024-01-16 02:50:00|916.5|911.5|916.4|911.4|916.8|911.8|916.1|911.1|51
1705373700000|2024-01-16 02:55:00|916.6|911.6|916.4|911.4|916.6|911.6|916.2|911.2|19
1705374000000|2024-01-16 03:00:00|916.7|911.7|917|912|917.4|912.4|916.6|911.6|51
1705374300000|2024-01-16 03:05:00|916.9|911.9|917.2|912.2|917.4|912.4|916.6|911.6|41
1705374600000|2024-01-16 03:10:00|917.3|912.3|917.3|912.3|917.5|912.5|917|912|24
1705374900000|2024-01-16 03:15:00|917.4|912.4|917.1|912.1|917.5|912.5|917.1|912.1|15
1705375200000|2024-01-16 03:20:00|917.2|912.2|916.6|911.6|917.2|912.2|916.4|911.4|37
1705375500000|2024-01-16 03:25:00|916.5|911.5|915.8|910.8|916.5|911.5|915.6|910.6|29
1705375800000|2024-01-16 03:30:00|915.6|910.6|915.5|910.5|915.8|910.8|915.1|910.1|54
1705376100000|2024-01-16 03:35:00|915.4|910.4|915.9|910.9|916|911|915.3|910.3|50
1705376400000|2024-01-16 03:40:00|915.8|910.8|915.8|910.8|915.9|910.9|915.4|910.4|27
1705376700000|2024-01-16 03:45:00|915.9|910.9|916.5|911.5|916.5|911.5|915.8|910.8|14
1705377000000|2024-01-16 03:50:00|916.6|911.6|916.2|911.2|916.6|911.6|916.2|911.2|5
1705377300000|2024-01-16 03:55:00|915.8|910.8|916|911|916.5|911.5|915.6|910.6|37
1705377600000|2024-01-16 04:00:00|916.1|911.1|916|911|916.3|911.3|915.8|910.8|33
1705377900000|2024-01-16 04:05:00|915.9|910.9|916.2|911.2|916.3|911.3|915.9|910.9|35
1705378200000|2024-01-16 04:10:00|916.1|911.1|916.5|911.5|916.6|911.6|916.1|911.1|65
1705378500000|2024-01-16 04:15:00|916.4|911.4|916.6|911.6|916.7|911.7|916.3|911.3|24
1705378800000|2024-01-16 04:20:00|916.5|911.5|916.7|911.7|916.7|911.7|916.5|911.5|11
1705379100000|2024-01-16 04:25:00|916.6|911.6|916.7|911.7|916.7|911.7|916.3|911.3|33
1705379400000|2024-01-16 04:30:00|916.6|911.6|916.5|911.5|916.8|911.8|916.3|911.3|14
1705379700000|2024-01-16 04:35:00|916.7|911.7|916.4|911.4|916.8|911.8|916.4|911.4|23
1705380000000|2024-01-16 04:40:00|916.3|911.3|916.6|911.6|916.8|911.8|916.2|911.2|16
1705380300000|2024-01-16 04:45:00|916.5|911.5|916.8|911.8|916.8|911.8|916.3|911.3|29
1705380600000|2024-01-16 04:50:00|916.7|911.7|916.1|911.1|916.7|911.7|916|911|42
1705380900000|2024-01-16 04:55:00|916.3|911.3|916.1|911.1|916.3|911.3|916|911|19
1705381200000|2024-01-16 05:00:00|916.4|911.4|916.1|911.1|916.5|911.5|915.9|910.9|103
1705381500000|2024-01-16 05:05:00|915.9|910.9|916.2|911.2|916.2|911.2|915.7|910.7|24
1705381800000|2024-01-16 05:10:00|916.1|911.1|915.3|910.3|916.1|911.1|915.2|910.2|25
1705382100000|2024-01-16 05:15:00|915.2|910.2|915.6|910.6|915.6|910.6|915|910|19
1705382400000|2024-01-16 05:20:00|915.5|910.5|915.1|910.1|915.6|910.6|915|910|15
1705382700000|2024-01-16 05:25:00|915|910|915.6|910.6|915.9|910.9|915|910|15
1705383000000|2024-01-16 05:30:00|915.5|910.5|914|909|915.5|910.5|913.9|908.9|38
1705383300000|2024-01-16 05:35:00|913.9|908.9|914.2|909.2|914.4|909.4|913.6|908.6|51
1705383600000|2024-01-16 05:40:00|913.8|908.8|913.7|908.7|914.1|909.1|913.5|908.5|49
1705383900000|2024-01-16 05:45:00|913.6|908.6|914.1|909.1|914.1|909.1|913.3|908.3|40
1705384200000|2024-01-16 05:50:00|914|909|913.7|908.7|914|909|913.4|908.4|34
1705384500000|2024-01-16 05:55:00|913.6|908.6|914.2|909.2|914.3|909.3|913.3|908.3|30
1705384800000|2024-01-16 06:00:00|914|909|914.2|909.2|914.7|909.7|914|909|37
1705385100000|2024-01-16 06:05:00|914.1|909.1|914.8|909.8|914.9|909.9|914|909|32
1705385400000|2024-01-16 06:10:00|914.7|909.7|915.3|910.3|915.3|910.3|914.4|909.4|45
1705385700000|2024-01-16 06:15:00|915.2|910.2|914.9|909.9|915.4|910.4|914.8|909.8|44
1705386000000|2024-01-16 06:20:00|915|910|914.3|909.3|915|910|914.1|909.1|20
1705386300000|2024-01-16 06:25:00|914.2|909.2|914.3|909.3|914.4|909.4|914|909|21
1705386600000|2024-01-16 06:30:00|914.5|909.5|914.5|909.5|914.6|909.6|914.1|909.1|33
1705386900000|2024-01-16 06:35:00|914.4|909.4|914.4|909.4|914.8|909.8|914.3|909.3|54
1705387200000|2024-01-16 06:40:00|914.3|909.3|913.3|908.3|914.4|909.4|913.2|908.2|40
1705387500000|2024-01-16 06:45:00|913.2|908.2|913.5|908.5|913.7|908.7|912.9|907.9|52
1705387800000|2024-01-16 06:50:00|913.6|908.6|913.5|908.5|913.8|908.8|913.4|908.4|50
1705388100000|2024-01-16 06:55:00|913.6|908.6|914.1|909.1|914.2|909.2|913.1|908.1|50
1705388400000|2024-01-16 07:00:00|913.8|908.8|913.8|908.8|914.1|909.1|912.9|907.9|56
1705388700000|2024-01-16 07:05:00|913.6|908.6|912.8|907.8|914|909|912.8|907.8|31
1705389000000|2024-01-16 07:10:00|912.6|907.6|912.5|907.5|912.6|907.6|912.1|907.1|23
1705389300000|2024-01-16 07:15:00|912.7|907.7|912.3|907.3|912.7|907.7|911.9|906.9|22
1705389600000|2024-01-16 07:20:00|912.2|907.2|912.7|907.7|912.9|907.9|912|907|29
1705389900000|2024-01-16 07:25:00|912.6|907.6|914.1|909.1|914.1|909.1|912.2|907.2|38
1705390200000|2024-01-16 07:30:00|914.2|909.2|916.8|911.8|917.1|912.1|914.2|909.2|57
1705390500000|2024-01-16 07:35:00|916.7|911.7|916.4|911.4|916.9|911.9|916.2|911.2|32
1705390800000|2024-01-16 07:40:00|916.5|911.5|916.4|911.4|917.2|912.2|916.2|911.2|34
1705391100000|2024-01-16 07:45:00|916.5|911.5|916|911|916.7|911.7|915.8|910.8|38
1705391400000|2024-01-16 07:50:00|915.9|910.9|915.4|910.4|916.5|911.5|915.3|910.3|29
1705391700000|2024-01-16 07:55:00|915.3|910.3|914.6|909.6|915.3|910.3|914.4|909.4|30
1705392000000|2024-01-16 08:00:00|914.4|909.4|911.6|906.6|914.5|909.5|911.6|906.6|64
1705392300000|2024-01-16 08:05:00|911.7|906.7|911.7|906.7|912.7|907.7|911.5|906.5|53
1705392600000|2024-01-16 08:10:00|911.6|906.6|910.8|905.8|911.7|906.7|910.6|905.6|43
1705392900000|2024-01-16 08:15:00|911|906|911.4|906.4|911.6|906.6|910.7|905.7|46
1705393200000|2024-01-16 08:20:00|911.3|906.3|913.3|908.3|914.8|909.8|911|906|98
1705393500000|2024-01-16 08:25:00|913.4|908.4|912.2|907.2|913.9|908.9|911.9|906.9|48
1705393800000|2024-01-16 08:30:00|912.1|907.1|910.4|905.4|912.3|907.3|910.4|905.4|50
1705394100000|2024-01-16 08:35:00|910.3|905.3|911.8|906.8|911.8|906.8|909.3|904.3|51
1705394400000|2024-01-16 08:40:00|911.6|906.6|910.3|905.3|911.8|906.8|910.1|905.1|66
1705394700000|2024-01-16 08:45:00|910.5|905.5|910.4|905.4|910.7|905.7|909.5|904.5|47
1705395000000|2024-01-16 08:50:00|910.3|905.3|909.9|904.9|911|906|909.5|904.5|57
1705395300000|2024-01-16 08:55:00|910|905|909.9|904.9|910.5|905.5|909.7|904.7|46
1705395600000|2024-01-16 09:00:00|910.1|905.1|910.2|905.2|911|906|910.1|905.1|60
1705395900000|2024-01-16 09:05:00|910.1|905.1|909.5|904.5|910.6|905.6|909.1|904.1|45
1705396200000|2024-01-16 09:10:00|909.6|904.6|909.1|904.1|909.6|904.6|908.2|903.2|75
1705396500000|2024-01-16 09:15:00|909|904|908.7|903.7|909.3|904.3|908.3|903.3|39
1705396800000|2024-01-16 09:20:00|908.8|903.8|908.2|903.2|908.8|903.8|908|903|38
1705397100000|2024-01-16 09:25:00|908.3|903.3|908.3|903.3|908.7|903.7|907.9|902.9|50
1705397400000|2024-01-16 09:30:00|908.1|903.1|908.7|903.7|908.7|903.7|907.4|902.4|45
1705397700000|2024-01-16 09:35:00|908.5|903.5|907.5|902.5|908.7|903.7|907.4|902.4|31
1705398000000|2024-01-16 09:40:00|907.3|902.3|907.8|902.8|908.1|903.1|907.1|902.1|42
1705398300000|2024-01-16 09:45:00|907.6|902.6|907.8|902.8|908.2|903.2|907.6|902.6|31
1705398600000|2024-01-16 09:50:00|907.7|902.7|908.3|903.3|908.5|903.5|907.4|902.4|35
1705398900000|2024-01-16 09:55:00|908.5|903.5|908.3|903.3|908.8|903.8|908.2|903.2|28
1705399200000|2024-01-16 10:00:00|908.2|903.2|908.4|903.4|908.4|903.4|907.5|902.5|31
1705399500000|2024-01-16 10:05:00|908.5|903.5|909.4|904.4|909.7|904.7|908.4|903.4|42
1705399800000|2024-01-16 10:10:00|909.6|904.6|911.3|906.3|911.3|906.3|909.3|904.3|42
1705400100000|2024-01-16 10:15:00|911.4|906.4|911|906|911.4|906.4|910.1|905.1|46
1705400400000|2024-01-16 10:20:00|911.1|906.1|911.6|906.6|911.7|906.7|910.8|905.8|37
1705400700000|2024-01-16 10:25:00|911.5|906.5|911.8|906.8|912.9|907.9|910.7|905.7|65
1705401000000|2024-01-16 10:30:00|911.6|906.6|911.1|906.1|911.6|906.6|910.7|905.7|36
1705401300000|2024-01-16 10:35:00|911|906|910.3|905.3|911|906|909.9|904.9|41
1705401600000|2024-01-16 10:40:00|910.2|905.2|910|905|910.5|905.5|909.9|904.9|36
1705401900000|2024-01-16 10:45:00|909.9|904.9|910.8|905.8|911.1|906.1|909.5|904.5|50
1705402200000|2024-01-16 10:50:00|910.9|905.9|910|905|911.1|906.1|909.7|904.7|38
1705402500000|2024-01-16 10:55:00|909.9|904.9|910.1|905.1|910.5|905.5|909.8|904.8|33
1705402800000|2024-01-16 11:00:00|910.2|905.2|909.8|904.8|910.7|905.7|909.7|904.7|39
1705403100000|2024-01-16 11:05:00|909.6|904.6|909.8|904.8|910.1|905.1|909.4|904.4|24
1705403400000|2024-01-16 11:10:00|909.6|904.6|910.7|905.7|910.8|905.8|909.5|904.5|31
1705403700000|2024-01-16 11:15:00|910.8|905.8|911.6|906.6|911.7|906.7|910.7|905.7|25
1705404000000|2024-01-16 11:20:00|911.8|906.8|910.7|905.7|912|907|910.6|905.6|26
1705404300000|2024-01-16 11:25:00|910.6|905.6|910.6|905.6|911.2|906.2|910.5|905.5|24
1705404600000|2024-01-16 11:30:00|910.5|905.5|910.5|905.5|910.8|905.8|910|905|29
1705404900000|2024-01-16 11:35:00|910.7|905.7|909.9|904.9|910.7|905.7|909.7|904.7|29
1705405200000|2024-01-16 11:40:00|910.1|905.1|909.6|904.6|910.1|905.1|909.4|904.4|26
1705405500000|2024-01-16 11:45:00|909.7|904.7|909.5|904.5|909.7|904.7|908.9|903.9|22
1705405800000|2024-01-16 11:50:00|909.9|904.9|910.4|905.4|910.6|905.6|909.8|904.8|28
1705406100000|2024-01-16 11:55:00|910.6|905.6|910.8|905.8|911.4|906.4|910.3|905.3|31
1705406400000|2024-01-16 12:00:00|911|906|909|904|911|906|908.8|903.8|47
1705406700000|2024-01-16 12:05:00|908.9|903.9|908.5|903.5|908.9|903.9|907.8|902.8|38
1705407000000|2024-01-16 12:10:00|908.4|903.4|908|903|908.5|903.5|907.6|902.6|39
1705407300000|2024-01-16 12:15:00|907.8|902.8|909.1|904.1|909.7|904.7|907.5|902.5|47
1705407600000|2024-01-16 12:20:00|908.9|903.9|908|903|908.9|903.9|907.8|902.8|23
1705407900000|2024-01-16 12:25:00|908.3|903.3|909.3|904.3|909.3|904.3|907.7|902.7|34
1705408200000|2024-01-16 12:30:00|909.4|904.4|908.6|903.6|910.2|905.2|908.6|903.6|36
1705408500000|2024-01-16 12:35:00|908.5|903.5|907.8|902.8|908.7|903.7|907.7|902.7|30
1705408800000|2024-01-16 12:40:00|908|903|908.4|903.4|908.4|903.4|907.5|902.5|35
1705409100000|2024-01-16 12:45:00|908.3|903.3|907.4|902.4|908.3|903.3|906.6|901.6|40
1705409400000|2024-01-16 12:50:00|907.3|902.3|906.3|901.3|907.4|902.4|906.3|901.3|39
1705409700000|2024-01-16 12:55:00|906.4|901.4|906.7|901.7|907.1|902.1|906.4|901.4|32
1705410000000|2024-01-16 13:00:00|906.4|901.4|904.6|899.6|906.7|901.7|904.6|899.6|69
1705410300000|2024-01-16 13:05:00|904.7|899.7|903.3|898.3|904.7|899.7|903.3|898.3|56
1705410600000|2024-01-16 13:10:00|903.1|898.1|903.7|898.7|904|899|903.1|898.1|82
1705410900000|2024-01-16 13:15:00|903.9|898.9|905.1|900.1|905.1|900.1|903.4|898.4|73
1705411200000|2024-01-16 13:20:00|904.8|899.8|906.1|901.1|906.8|901.8|904.5|899.5|90
1705411500000|2024-01-16 13:25:00|906|901|908|903|908.5|903.5|905.8|900.8|71
1705411800000|2024-01-16 13:30:00|909.1|904.1|908.5|903.5|910.4|905.4|907.8|902.8|248
1705412100000|2024-01-16 13:35:00|908.2|903.2|907.5|902.5|909|904|905.9|900.9|110
1705412400000|2024-01-16 13:40:00|907.2|902.2|908.4|903.4|910.9|905.9|907.1|902.1|101
1705412700000|2024-01-16 13:45:00|908.5|903.5|905.3|900.3|908.6|903.6|905.3|900.3|143
1705413000000|2024-01-16 13:50:00|905.1|900.1|904.4|899.4|905.9|900.9|903.9|898.9|114
1705413300000|2024-01-16 13:55:00|904.3|899.3|904.1|899.1|904.7|899.7|903.6|898.6|68
1705413600000|2024-01-16 14:00:00|904|899|906.4|901.4|907.9|902.9|903.8|898.8|126
1705413900000|2024-01-16 14:05:00|906.3|901.3|909.2|904.2|909.2|904.2|906.2|901.2|88
1705414200000|2024-01-16 14:10:00|909.1|904.1|909.8|904.8|910.6|905.6|908.7|903.7|124
1705414500000|2024-01-16 14:15:00|909.7|904.7|909.6|904.6|909.8|904.8|908.1|903.1|93
1705414800000|2024-01-16 14:20:00|909.3|904.3|908.6|903.6|909.9|904.9|908.4|903.4|97
1705415100000|2024-01-16 14:25:00|909.1|904.1|908.8|903.8|909.5|904.5|908.6|903.6|79
1705415400000|2024-01-16 14:30:00|908.7|903.7|907|902|908.7|903.7|906.3|901.3|175
1705415700000|2024-01-16 14:35:00|906.9|901.9|907|902|907.3|902.3|905.6|900.6|125
1705416000000|2024-01-16 14:40:00|907.2|902.2|904.4|899.4|907.6|902.6|904.4|899.4|99
1705416300000|2024-01-16 14:45:00|904.3|899.3|906.5|901.5|907.3|902.3|904.2|899.2|95
1705416600000|2024-01-16 14:50:00|906.4|901.4|905.8|900.8|906.7|901.7|905.2|900.2|97
1705416900000|2024-01-16 14:55:00|905.7|900.7|907.1|902.1|907.1|902.1|905.1|900.1|87
1705417200000|2024-01-16 15:00:00|907|902|905.8|900.8|907.6|902.6|905.8|900.8|128
1705417500000|2024-01-16 15:05:00|905.7|900.7|907.2|902.2|907.2|902.2|905.5|900.5|133
1705417800000|2024-01-16 15:10:00|907.1|902.1|908.1|903.1|908.8|903.8|906.9|901.9|157
1705418100000|2024-01-16 15:15:00|907.9|902.9|909.2|904.2|909.4|904.4|907.6|902.6|133
1705418400000|2024-01-16 15:20:00|909.1|904.1|910|905|910|905|908.5|903.5|119
1705418700000|2024-01-16 15:25:00|910.1|905.1|909.2|904.2|910.2|905.2|908.8|903.8|118
1705419000000|2024-01-16 15:30:00|909.1|904.1|907.8|902.8|909.3|904.3|907.5|902.5|98
1705419300000|2024-01-16 15:35:00|907.9|902.9|908.2|903.2|908.5|903.5|906|901|121
1705419600000|2024-01-16 15:40:00|908.1|903.1|908.6|903.6|908.9|903.9|907.7|902.7|132
1705419900000|2024-01-16 15:45:00|908.5|903.5|908.4|903.4|908.9|903.9|907.6|902.6|74
1705420200000|2024-01-16 15:50:00|908.5|903.5|909.8|904.8|910.2|905.2|907.3|902.3|77
1705420500000|2024-01-16 15:55:00|909.7|904.7|910.5|905.5|910.6|905.6|909|904|101
1705420800000|2024-01-16 16:00:00|910.6|905.6|907.1|902.1|910.6|905.6|905.8|900.8|424
1705421100000|2024-01-16 16:05:00|906.9|901.9|904.6|899.6|908.9|903.9|904.5|899.5|260
1705421400000|2024-01-16 16:10:00|904.5|899.5|902.6|897.6|904.5|899.5|902.2|897.2|132
1705421700000|2024-01-16 16:15:00|902.7|897.7|904.7|899.7|904.8|899.8|901.7|896.7|170
1705422000000|2024-01-16 16:20:00|905.3|900.3|908.3|903.3|908.3|903.3|905.1|900.1|154
1705422300000|2024-01-16 16:25:00|908.2|903.2|907.6|902.6|908.6|903.6|906.6|901.6|104
1705422600000|2024-01-16 16:30:00|907.4|902.4|906.6|901.6|907.9|902.9|906.2|901.2|90
1705422900000|2024-01-16 16:35:00|906.5|901.5|905.4|900.4|907.2|902.2|904.8|899.8|73
1705423200000|2024-01-16 16:40:00|905.3|900.3|904.8|899.8|905.7|900.7|904.1|899.1|72
1705423500000|2024-01-16 16:45:00|904.7|899.7|905.9|900.9|906.3|901.3|904.7|899.7|61
1705423800000|2024-01-16 16:50:00|905.8|900.8|906.9|901.9|907.6|902.6|905.8|900.8|56
1705424100000|2024-01-16 16:55:00|906.8|901.8|905.6|900.6|906.8|901.8|905.3|900.3|59
1705424400000|2024-01-16 17:00:00|905.5|900.5|904|899|905.6|900.6|903.9|898.9|53
1705424700000|2024-01-16 17:05:00|903.9|898.9|902.5|897.5|903.9|898.9|902.3|897.3|86
1705425000000|2024-01-16 17:10:00|902.4|897.4|902.3|897.3|902.6|897.6|902|897|60
1705425300000|2024-01-16 17:15:00|902.2|897.2|902.4|897.4|902.9|897.9|901.9|896.9|48
1705425600000|2024-01-16 17:20:00|902.5|897.5|902.1|897.1|903.5|898.5|902.1|897.1|59
1705425900000|2024-01-16 17:25:00|902.2|897.2|901.4|896.4|902.5|897.5|901.2|896.2|60
1705426200000|2024-01-16 17:30:00|901.3|896.3|900.4|895.4|901.4|896.4|900.4|895.4|51
1705426500000|2024-01-16 17:35:00|900.3|895.3|901.1|896.1|901.1|896.1|900.3|895.3|59
1705426800000|2024-01-16 17:40:00|901.4|896.4|900.3|895.3|901.4|896.4|900.3|895.3|43
1705427100000|2024-01-16 17:45:00|900.2|895.2|899.9|894.9|900.6|895.6|899.5|894.5|49
1705427400000|2024-01-16 17:50:00|899.7|894.7|902|897|902.2|897.2|899.7|894.7|43
1705427700000|2024-01-16 17:55:00|901.9|896.9|901.2|896.2|902.4|897.4|901|896|49
1705428000000|2024-01-16 18:00:00|901.1|896.1|901.9|896.9|902.4|897.4|901|896|94
1705428300000|2024-01-16 18:05:00|901.8|896.8|901.6|896.6|902.3|897.3|901.4|896.4|43
1705428600000|2024-01-16 18:10:00|901.7|896.7|902.3|897.3|902.3|897.3|901.6|896.6|20
1705428900000|2024-01-16 18:15:00|902.1|897.1|902.1|897.1|902.7|897.7|902|897|36
1705429200000|2024-01-16 18:20:00|902.2|897.2|902.1|897.1|902.2|897.2|901.5|896.5|22
1705429500000|2024-01-16 18:25:00|902.2|897.2|902.6|897.6|902.7|897.7|901.6|896.6|30
1705429800000|2024-01-16 18:30:00|902.8|897.8|903.2|898.2|903.5|898.5|902.5|897.5|26
1705430100000|2024-01-16 18:35:00|903.3|898.3|902.7|897.7|903.4|898.4|902.6|897.6|19
1705430400000|2024-01-16 18:40:00|902.6|897.6|902|897|902.8|897.8|902|897|17
1705430700000|2024-01-16 18:45:00|902.1|897.1|901.8|896.8|902.1|897.1|901.6|896.6|32
1705431000000|2024-01-16 18:50:00|901.7|896.7|901.7|896.7|901.9|896.9|901.1|896.1|28
1705431300000|2024-01-16 18:55:00|901.5|896.5|901.6|896.6|901.9|896.9|901.5|896.5|17
1705431600000|2024-01-16 19:00:00|901.7|896.7|901.7|896.7|901.8|896.8|901.5|896.5|36
1705431900000|2024-01-16 19:05:00|901.6|896.6|901.9|896.9|902.4|897.4|901.6|896.6|33
1705432200000|2024-01-16 19:10:00|902|897|902.2|897.2|902.2|897.2|901.5|896.5|25
1705432500000|2024-01-16 19:15:00|902|897|902.3|897.3|902.6|897.6|902|897|19
1705432800000|2024-01-16 19:20:00|902.4|897.4|902.9|897.9|903.1|898.1|902.3|897.3|23
1705433100000|2024-01-16 19:25:00|902.8|897.8|903|898|903|898|902.5|897.5|18
1705433400000|2024-01-16 19:30:00|902.8|897.8|902.5|897.5|902.8|897.8|902.4|897.4|22
1705433700000|2024-01-16 19:35:00|902.4|897.4|902.1|897.1|902.4|897.4|901.7|896.7|39
1705434000000|2024-01-16 19:40:00|902|897|902.6|897.6|902.6|897.6|901.8|896.8|15
1705434300000|2024-01-16 19:45:00|902.4|897.4|903.1|898.1|903.3|898.3|902.3|897.3|26
1705434600000|2024-01-16 19:50:00|903|898|903.3|898.3|903.3|898.3|902.9|897.9|15
1705434900000|2024-01-16 19:55:00|903.2|898.2|903.5|898.5|903.7|898.7|903.2|898.2|18
1705435200000|2024-01-16 20:00:00|903.6|898.6|903.1|898.1|903.7|898.7|903|898|24
1705435500000|2024-01-16 20:05:00|902.9|897.9|903|898|903.3|898.3|902.9|897.9|9
1705435800000|2024-01-16 20:10:00|903.1|898.1|903.6|898.6|903.7|898.7|903.1|898.1|14
1705436100000|2024-01-16 20:15:00|903.5|898.5|903.3|898.3|903.5|898.5|903|898|14
1705436400000|2024-01-16 20:20:00|903.4|898.4|903|898|903.5|898.5|903|898|11
1705436700000|2024-01-16 20:25:00|902.9|897.9|902.9|897.9|903|898|902.8|897.8|9
1705437000000|2024-01-16 20:30:00|903|898|903|898|903.4|898.4|902.9|897.9|22
1705437300000|2024-01-16 20:35:00|902.9|897.9|903.1|898.1|903.1|898.1|902.7|897.7|13
1705437600000|2024-01-16 20:40:00|903|898|903|898|903.2|898.2|902.9|897.9|12
1705437900000|2024-01-16 20:45:00|902.9|897.9|902.6|897.6|903|898|902.6|897.6|13
1705438200000|2024-01-16 20:50:00|902.5|897.5|902.8|897.8|902.9|897.9|902.5|897.5|15
1705438500000|2024-01-16 20:55:00|902.7|897.7|902.6|897.6|902.7|897.7|902.3|897.3|16
1705438800000|2024-01-16 21:00:00|902.7|897.7|902.4|897.4|902.7|897.7|902.3|897.3|10
1705439100000|2024-01-16 21:05:00|902.3|897.3|901.9|896.9|902.3|897.3|901.8|896.8|9
1705439400000|2024-01-16 21:10:00|902|897|901.7|896.7|902|897|901.7|896.7|10
1705439700000|2024-01-16 21:15:00|901.8|896.8|901.7|896.7|902|897|901.6|896.6|9
1705440000000|2024-01-16 21:20:00|901.8|896.8|901.7|896.7|901.9|896.9|901.7|896.7|8
1705440300000|2024-01-16 21:25:00|901.8|896.8|901.9|896.9|901.9|896.9|901.8|896.8|2
1705440600000|2024-01-16 21:30:00|902.7|897.7|902.7|897.7|902.7|897.7|902.6|897.6|5
1705440900000|2024-01-16 21:35:00|902.5|897.5|902.4|897.4|902.5|897.5|902.4|897.4|6
1705441200000|2024-01-16 21:40:00|902.5|897.5|902.1|897.1|902.9|897.9|902.1|897.1|14
1705441500000|2024-01-16 21:45:00|902.4|897.4|902.3|897.3|902.4|897.4|902.2|897.2|10
1705441800000|2024-01-16 21:50:00|902.1|897.1|902.2|897.2|902.3|897.3|902|897|18
1705442100000|2024-01-16 21:55:00|902.1|897.1|903.1|898.1|903.2|898.2|902|897|18
1705446000000|2024-01-16 23:00:00|902.6|897.6|902.5|897.5|902.6|897.6|902.2|897.2|8
1705446300000|2024-01-16 23:05:00|902.7|897.7|902.5|897.5|902.7|897.7|902.5|897.5|7
1705446600000|2024-01-16 23:10:00|902.4|897.4|902.2|897.2|902.4|897.4|902|897|6
1705446900000|2024-01-16 23:15:00|902.3|897.3|901.7|896.7|902.3|897.3|901.6|896.6|14
1705447200000|2024-01-16 23:20:00|901.8|896.8|901.5|896.5|902|897|901.2|896.2|16
1705447500000|2024-01-16 23:25:00|901.4|896.4|901.3|896.3|901.7|896.7|901.3|896.3|19
1705447800000|2024-01-16 23:30:00|901.4|896.4|902.2|897.2|902.2|897.2|901.4|896.4|20
1705448100000|2024-01-16 23:35:00|902.1|897.1|902.4|897.4|902.7|897.7|901.9|896.9|16
1705448400000|2024-01-16 23:40:00|902.3|897.3|902.2|897.2|902.4|897.4|902.1|897.1|6
1705448700000|2024-01-16 23:45:00|902.3|897.3|902.7|897.7|902.7|897.7|902.3|897.3|9
1705449000000|2024-01-16 23:50:00|902.8|897.8|903.4|898.4|903.5|898.5|902.7|897.7|15
1705449300000|2024-01-16 23:55:00|903.5|898.5|903.9|898.9|905|900|903.5|898.5|21
1705449600000|2024-01-17 00:00:00|904|899|902.9|897.9|904.1|899.1|902.6|897.6|42
1705449900000|2024-01-17 00:05:00|902.8|897.8|902.6|897.6|903.1|898.1|902.4|897.4|43
1705450200000|2024-01-17 00:10:00|902.4|897.4|902.2|897.2|902.7|897.7|902|897|38
1705450500000|2024-01-17 00:15:00|902|897|902.3|897.3|902.5|897.5|902|897|46
1705450800000|2024-01-17 00:20:00|902.4|897.4|902.4|897.4|902.9|897.9|902.3|897.3|53
1705451100000|2024-01-17 00:25:00|902.3|897.3|902.5|897.5|902.6|897.6|902.3|897.3|44
1705451400000|2024-01-17 00:30:00|902.3|897.3|902.4|897.4|902.6|897.6|902.1|897.1|51
1705451700000|2024-01-17 00:35:00|902.5|897.5|903.3|898.3|903.3|898.3|902.4|897.4|40
1705452000000|2024-01-17 00:40:00|903.2|898.2|902.6|897.6|903.2|898.2|902.5|897.5|44
1705452300000|2024-01-17 00:45:00|902.5|897.5|902.9|897.9|903.1|898.1|902.5|897.5|32
1705452600000|2024-01-17 00:50:00|903|898|902.5|897.5|903.1|898.1|902.1|897.1|64
1705452900000|2024-01-17 00:55:00|902.4|897.4|902.4|897.4|902.8|897.8|902|897|78
1705453200000|2024-01-17 01:00:00|902.5|897.5|902|897|902.8|897.8|901.6|896.6|132
1705453500000|2024-01-17 01:05:00|901.9|896.9|901.2|896.2|902.6|897.6|901.2|896.2|93
1705453800000|2024-01-17 01:10:00|901.7|896.7|902.1|897.1|902.6|897.6|901|896|104
1705454100000|2024-01-17 01:15:00|902.4|897.4|902.7|897.7|903.6|898.6|902.2|897.2|122
1705454400000|2024-01-17 01:20:00|903|898|902.9|897.9|903.6|898.6|902.6|897.6|76
1705454700000|2024-01-17 01:25:00|903.4|898.4|902.4|897.4|903.4|898.4|902.3|897.3|79
1705455000000|2024-01-17 01:30:00|902.7|897.7|901.6|896.6|903.4|898.4|901.6|896.6|128
1705455300000|2024-01-17 01:35:00|902|897|901|896|902.2|897.2|900.9|895.9|93
1705455600000|2024-01-17 01:40:00|900.9|895.9|901|896|901.9|896.9|900.7|895.7|110
1705455900000|2024-01-17 01:45:00|901.1|896.1|901.5|896.5|901.8|896.8|900.6|895.6|105
1705456200000|2024-01-17 01:50:00|901.7|896.7|901.5|896.5|902|897|900.9|895.9|130
1705456500000|2024-01-17 01:55:00|901.6|896.6|901.7|896.7|901.8|896.8|901|896|61
1705456800000|2024-01-17 02:00:00|901.8|896.8|901.7|896.7|902|897|901.2|896.2|56
1705457100000|2024-01-17 02:05:00|901.8|896.8|902.7|897.7|903|898|901.7|896.7|75
1705457400000|2024-01-17 02:10:00|902.6|897.6|902.1|897.1|903.1|898.1|902.1|897.1|92
1705457700000|2024-01-17 02:15:00|902|897|901.3|896.3|902.4|897.4|901.3|896.3|62
1705458000000|2024-01-17 02:20:00|901.2|896.2|901.8|896.8|901.9|896.9|901.2|896.2|64
1705458300000|2024-01-17 02:25:00|901.7|896.7|901.9|896.9|901.9|896.9|901|896|44
1705458600000|2024-01-17 02:30:00|901.8|896.8|900.6|895.6|901.8|896.8|900.6|895.6|75
1705458900000|2024-01-17 02:35:00|900.4|895.4|900.3|895.3|901|896|900.2|895.2|74
1705459200000|2024-01-17 02:40:00|900.4|895.4|900.5|895.5|900.7|895.7|900|895|67
1705459500000|2024-01-17 02:45:00|900.3|895.3|900|895|900.6|895.6|899.7|894.7|105
1705459800000|2024-01-17 02:50:00|900.1|895.1|900.1|895.1|900.5|895.5|899.9|894.9|79
1705460100000|2024-01-17 02:55:00|900.2|895.2|900|895|900.5|895.5|899.8|894.8|80
1705460400000|2024-01-17 03:00:00|899.7|894.7|900|895|900.6|895.6|899.6|894.6|72
1705460700000|2024-01-17 03:05:00|899.7|894.7|899.7|894.7|900.4|895.4|899.6|894.6|74
1705461000000|2024-01-17 03:10:00|899.8|894.8|900.3|895.3|900.4|895.4|899.6|894.6|79
1705461300000|2024-01-17 03:15:00|900|895|899.9|894.9|900.7|895.7|899.7|894.7|88
1705461600000|2024-01-17 03:20:00|900.5|895.5|899.5|894.5|900.6|895.6|899.2|894.2|93
1705461900000|2024-01-17 03:25:00|899.7|894.7|900.1|895.1|900.4|895.4|899.2|894.2|92
1705462200000|2024-01-17 03:30:00|900|895|899.8|894.8|900.2|895.2|899.2|894.2|76
1705462500000|2024-01-17 03:35:00|899.2|894.2|899.4|894.4|899.8|894.8|898.8|893.8|62
1705462800000|2024-01-17 03:40:00|899.3|894.3|898.7|893.7|899.5|894.5|897.8|892.8|68
1705463100000|2024-01-17 03:45:00|898.2|893.2|898.7|893.7|898.9|893.9|897.9|892.9|65
1705463400000|2024-01-17 03:50:00|898.6|893.6|899.1|894.1|899.5|894.5|898.2|893.2|58
1705463700000|2024-01-17 03:55:00|899.4|894.4|898.3|893.3|899.5|894.5|898.1|893.1|57
1705464000000|2024-01-17 04:00:00|898.5|893.5|898.9|893.9|899.7|894.7|898.2|893.2|76
1705464300000|2024-01-17 04:05:00|899.4|894.4|900.3|895.3|900.5|895.5|898.9|893.9|58
1705464600000|2024-01-17 04:10:00|899.7|894.7|900|895|900.1|895.1|899.4|894.4|71
1705464900000|2024-01-17 04:15:00|899.4|894.4|900.4|895.4|900.5|895.5|899.4|894.4|79
1705465200000|2024-01-17 04:20:00|899.8|894.8|899.5|894.5|900.4|895.4|899.4|894.4|53
1705465500000|2024-01-17 04:25:00|899.6|894.6|900.2|895.2|900.3|895.3|899.4|894.4|74
1705465800000|2024-01-17 04:30:00|900.1|895.1|899.3|894.3|900.1|895.1|898.9|893.9|75
1705466100000|2024-01-17 04:35:00|899.9|894.9|900.1|895.1|900.4|895.4|899|894|79
1705466400000|2024-01-17 04:40:00|899.5|894.5|899.4|894.4|900.2|895.2|899|894|68
1705466700000|2024-01-17 04:45:00|899.9|894.9|900.3|895.3|900.4|895.4|899.2|894.2|63
1705467000000|2024-01-17 04:50:00|900.5|895.5|900.3|895.3|900.6|895.6|899.5|894.5|61
1705467300000|2024-01-17 04:55:00|899.7|894.7|900.4|895.4|900.4|895.4|899.3|894.3|72
1705467600000|2024-01-17 05:00:00|899.8|894.8|899.9|894.9|900.4|895.4|899.1|894.1|69
1705467900000|2024-01-17 05:05:00|899.2|894.2|898.6|893.6|899.9|894.9|897.9|892.9|74
1705468200000|2024-01-17 05:10:00|897.9|892.9|898.2|893.2|898.9|893.9|897.5|892.5|112
1705468500000|2024-01-17 05:15:00|898.9|893.9|898.4|893.4|898.9|893.9|897.5|892.5|111
1705468800000|2024-01-17 05:20:00|898.3|893.3|898.5|893.5|898.9|893.9|897.7|892.7|84
1705469100000|2024-01-17 05:25:00|897.7|892.7|898.6|893.6|898.8|893.8|897.5|892.5|104
1705469400000|2024-01-17 05:30:00|898.7|893.7|898.3|893.3|899.6|894.6|897.9|892.9|93
1705469700000|2024-01-17 05:35:00|898.5|893.5|898.4|893.4|899.5|894.5|898.3|893.3|40
1705470000000|2024-01-17 05:40:00|898.3|893.3|898.1|893.1|899.9|894.9|898|893|53
1705470300000|2024-01-17 05:45:00|898|893|898.5|893.5|898.5|893.5|897.6|892.6|27
1705470600000|2024-01-17 05:50:00|898.6|893.6|899|894|899|894|898.3|893.3|19
1705470900000|2024-01-17 05:55:00|898.9|893.9|899.3|894.3|899.9|894.9|898.9|893.9|25
1705471200000|2024-01-17 06:00:00|899.4|894.4|899|894|899.4|894.4|899|894|42
1705471500000|2024-01-17 06:05:00|899.1|894.1|897.5|892.5|899.1|894.1|897.5|892.5|39
1705471800000|2024-01-17 06:10:00|897.6|892.6|897.5|892.5|897.6|892.6|897|892|45
1705472100000|2024-01-17 06:15:00|897.4|892.4|897.5|892.5|898|893|897.4|892.4|18
1705472400000|2024-01-17 06:20:00|897.4|892.4|897.7|892.7|897.8|892.8|897.4|892.4|26
1705472700000|2024-01-17 06:25:00|898.5|893.5|898.7|893.7|898.9|893.9|897.6|892.6|51
1705473000000|2024-01-17 06:30:00|898.9|893.9|899.1|894.1|899.2|894.2|898.5|893.5|58
1705473300000|2024-01-17 06:35:00|898.9|893.9|898|893|899.2|894.2|898|893|28
1705473600000|2024-01-17 06:40:00|898.1|893.1|897.9|892.9|898.7|893.7|897.9|892.9|43
1705473900000|2024-01-17 06:45:00|898|893|897.9|892.9|898|893|897.4|892.4|74
1705474200000|2024-01-17 06:50:00|898|893|897.8|892.8|898.2|893.2|897.8|892.8|42
1705474500000|2024-01-17 06:55:00|897.9|892.9|897.7|892.7|898.2|893.2|897.6|892.6|50
1705474800000|2024-01-17 07:00:00|897.8|892.8|896.7|891.7|898.2|893.2|896|891|68
1705475100000|2024-01-17 07:05:00|896.6|891.6|897.2|892.2|897.7|892.7|896.3|891.3|36
1705475400000|2024-01-17 07:10:00|897.1|892.1|897.4|892.4|898|893|896.7|891.7|51
1705475700000|2024-01-17 07:15:00|897.7|892.7|897.6|892.6|897.8|892.8|897.3|892.3|31
1705476000000|2024-01-17 07:20:00|897.5|892.5|897.5|892.5|897.8|892.8|897.1|892.1|41
1705476300000|2024-01-17 07:25:00|897.8|892.8|896.3|891.3|897.8|892.8|896.3|891.3|47
1705476600000|2024-01-17 07:30:00|895.8|890.8|896.2|891.2|897|892|895.7|890.7|127
1705476900000|2024-01-17 07:35:00|896.3|891.3|895.9|890.9|896.4|891.4|894.8|889.8|110
1705477200000|2024-01-17 07:40:00|895.8|890.8|897.4|892.4|898.3|893.3|895.7|890.7|155
1705477500000|2024-01-17 07:45:00|897.3|892.3|898.1|893.1|898.3|893.3|897|892|117
1705477800000|2024-01-17 07:50:00|897.6|892.6|897.6|892.6|898.8|893.8|897.2|892.2|132
1705478100000|2024-01-17 07:55:00|898.1|893.1|897.4|892.4|898.4|893.4|897|892|135
1705478400000|2024-01-17 08:00:00|897.2|892.2|896.6|891.6|897.9|892.9|895.4|890.4|121
1705478700000|2024-01-17 08:05:00|896.4|891.4|895.9|890.9|896.5|891.5|894.7|889.7|90
1705479000000|2024-01-17 08:10:00|895.8|890.8|896.2|891.2|896.8|891.8|895.6|890.6|92
1705479300000|2024-01-17 08:15:00|896.3|891.3|897|892|897.3|892.3|896|891|106
1705479600000|2024-01-17 08:20:00|897.2|892.2|896.8|891.8|897.3|892.3|896.5|891.5|127
1705479900000|2024-01-17 08:25:00|896.7|891.7|896.6|891.6|897.4|892.4|895.9|890.9|135
1705480200000|2024-01-17 08:30:00|896.8|891.8|896.6|891.6|896.8|891.8|895.3|890.3|130
1705480500000|2024-01-17 08:35:00|896.7|891.7|895.9|890.9|897.4|892.4|895.9|890.9|121
1705480800000|2024-01-17 08:40:00|896|891|895.2|890.2|896.5|891.5|895.2|890.2|75
1705481100000|2024-01-17 08:45:00|895.6|890.6|894.8|889.8|895.6|890.6|894.6|889.6|89
1705481400000|2024-01-17 08:50:00|894.6|889.6|894.7|889.7|895.5|890.5|894.2|889.2|68
1705481700000|2024-01-17 08:55:00|894.8|889.8|894.1|889.1|895.2|890.2|894.1|889.1|34
1705482000000|2024-01-17 09:00:00|893.9|888.9|894|889|894.6|889.6|892.6|887.6|74
1705482300000|2024-01-17 09:05:00|893.9|888.9|894.6|889.6|894.9|889.9|893.8|888.8|63
1705482600000|2024-01-17 09:10:00|894.4|889.4|893.8|888.8|894.5|889.5|893.6|888.6|52
1705482900000|2024-01-17 09:15:00|893.7|888.7|894.4|889.4|895.9|890.9|893.7|888.7|104
1705483200000|2024-01-17 09:20:00|894.5|889.5|895.2|890.2|895.4|890.4|894.3|889.3|60
1705483500000|2024-01-17 09:25:00|895.1|890.1|895.4|890.4|895.6|890.6|894.7|889.7|54
1705483800000|2024-01-17 09:30:00|895.5|890.5|895.4|890.4|895.5|890.5|894.8|889.8|58
1705484100000|2024-01-17 09:35:00|895.5|890.5|895.1|890.1|896|891|894.9|889.9|81
1705484400000|2024-01-17 09:40:00|895.2|890.2|895|890|896.1|891.1|894.8|889.8|64
1705484700000|2024-01-17 09:45:00|895.2|890.2|896|891|896|891|894.7|889.7|89
1705485000000|2024-01-17 09:50:00|895.7|890.7|894.9|889.9|895.8|890.8|894.5|889.5|83
1705485300000|2024-01-17 09:55:00|895|890|896.2|891.2|896.8|891.8|894.5|889.5|104
1705485600000|2024-01-17 10:00:00|896.3|891.3|897|892|897.4|892.4|895.6|890.6|152
1705485900000|2024-01-17 10:05:00|896.4|891.4|896.2|891.2|897.7|892.7|895.8|890.8|105
1705486200000|2024-01-17 10:10:00|896|891|898.1|893.1|898.4|893.4|895.6|890.6|62
1705486500000|2024-01-17 10:15:00|897.9|892.9|898.2|893.2|898.5|893.5|896.9|891.9|54
1705486800000|2024-01-17 10:20:00|898.6|893.6|899|894|899.1|894.1|897.9|892.9|56
1705487100000|2024-01-17 10:25:00|899.2|894.2|900.7|895.7|901.2|896.2|898.4|893.4|86
1705487400000|2024-01-17 10:30:00|900.5|895.5|899.7|894.7|901.9|896.9|899.7|894.7|63
1705487700000|2024-01-17 10:35:00|899.9|894.9|899.9|894.9|900.7|895.7|899.7|894.7|64
1705488000000|2024-01-17 10:40:00|900.1|895.1|900.3|895.3|900.9|895.9|899.5|894.5|56
1705488300000|2024-01-17 10:45:00|900.4|895.4|899.6|894.6|900.5|895.5|899.5|894.5|45
1705488600000|2024-01-17 10:50:00|899.5|894.5|900.6|895.6|900.6|895.6|899.3|894.3|55
1705488900000|2024-01-17 10:55:00|900.7|895.7|899.5|894.5|900.9|895.9|899.3|894.3|74
1705489200000|2024-01-17 11:00:00|899.8|894.8|898.9|893.9|899.8|894.8|897.9|892.9|73
1705489500000|2024-01-17 11:05:00|899.1|894.1|898.6|893.6|899.1|894.1|898.2|893.2|86
1705489800000|2024-01-17 11:10:00|898.8|893.8|897.7|892.7|898.8|893.8|897.2|892.2|63
1705490100000|2024-01-17 11:15:00|897.6|892.6|897.3|892.3|898.4|893.4|896.8|891.8|39
1705490400000|2024-01-17 11:20:00|897.4|892.4|897.8|892.8|898.3|893.3|896.9|891.9|55
1705490700000|2024-01-17 11:25:00|897.7|892.7|898.2|893.2|898.3|893.3|897.7|892.7|18
1705491000000|2024-01-17 11:30:00|898.1|893.1|898.5|893.5|899.1|894.1|898.1|893.1|26
1705491300000|2024-01-17 11:35:00|898.4|893.4|897.8|892.8|898.7|893.7|897.8|892.8|18
1705491600000|2024-01-17 11:40:00|898|893|896.6|891.6|898|893|896.6|891.6|38
1705491900000|2024-01-17 11:45:00|896.8|891.8|896.6|891.6|897.1|892.1|896.4|891.4|46
1705492200000|2024-01-17 11:50:00|896.5|891.5|895.8|890.8|896.9|891.9|895.7|890.7|45
1705492500000|2024-01-17 11:55:00|895.9|890.9|895.9|890.9|896.3|891.3|895.5|890.5|57
1705492800000|2024-01-17 12:00:00|896|891|895.9|890.9|896.6|891.6|895.4|890.4|78
1705493100000|2024-01-17 12:05:00|896.1|891.1|895.7|890.7|896.1|891.1|894.9|889.9|67
1705493400000|2024-01-17 12:10:00|895.6|890.6|897.9|892.9|898|893|895.4|890.4|65
1705493700000|2024-01-17 12:15:00|898|893|899.7|894.7|899.7|894.7|898|893|54
1705494000000|2024-01-17 12:20:00|899.8|894.8|900.3|895.3|900.5|895.5|899.6|894.6|26
1705494300000|2024-01-17 12:25:00|900.2|895.2|898.4|893.4|900.5|895.5|898|893|58
1705494600000|2024-01-17 12:30:00|898.5|893.5|897.2|892.2|898.8|893.8|897.2|892.2|29
1705494900000|2024-01-17 12:35:00|897.1|892.1|896.9|891.9|897.9|892.9|896.6|891.6|29
1705495200000|2024-01-17 12:40:00|897.1|892.1|897.2|892.2|897.3|892.3|896.5|891.5|21
1705495500000|2024-01-17 12:45:00|897|892|896.9|891.9|897.7|892.7|896.9|891.9|35
1705495800000|2024-01-17 12:50:00|897|892|897.3|892.3|897.7|892.7|896.8|891.8|47
1705496100000|2024-01-17 12:55:00|897.6|892.6|896.6|891.6|898.1|893.1|896.6|891.6|84
1705496400000|2024-01-17 13:00:00|896.5|891.5|896.6|891.6|898.1|893.1|895.7|890.7|125
1705496700000|2024-01-17 13:05:00|896.8|891.8|896.4|891.4|897|892|895.5|890.5|72
1705497000000|2024-01-17 13:10:00|896.5|891.5|898|893|898.6|893.6|895.9|890.9|79
1705497300000|2024-01-17 13:15:00|897.8|892.8|896.2|891.2|898.4|893.4|896.1|891.1|97
1705497600000|2024-01-17 13:20:00|896.1|891.1|895.7|890.7|897.1|892.1|895|890|142
1705497900000|2024-01-17 13:25:00|895.9|890.9|897|892|897.2|892.2|895.6|890.6|111
1705498200000|2024-01-17 13:30:00|897|892|896|891|897.1|892.1|893.9|888.9|355
1705498500000|2024-01-17 13:35:00|895.7|890.7|898|893|899.4|894.4|895.6|890.6|235
1705498800000|2024-01-17 13:40:00|897.8|892.8|897.7|892.7|899.8|894.8|896.9|891.9|246
1705499100000|2024-01-17 13:45:00|897.4|892.4|898.9|893.9|899.5|894.5|897.1|892.1|130
1705499400000|2024-01-17 13:50:00|899.2|894.2|899.1|894.1|900.7|895.7|898.9|893.9|130
1705499700000|2024-01-17 13:55:00|899.3|894.3|898.7|893.7|900.1|895.1|898.4|893.4|136
1705500000000|2024-01-17 14:00:00|899.2|894.2|899.7|894.7|900.5|895.5|898.5|893.5|106
1705500300000|2024-01-17 14:05:00|899.8|894.8|899.7|894.7|900.1|895.1|898.7|893.7|72
1705500600000|2024-01-17 14:10:00|899.8|894.8|898.6|893.6|900.1|895.1|897.2|892.2|143
1705500900000|2024-01-17 14:15:00|898.5|893.5|897.4|892.4|898.8|893.8|897.2|892.2|191
1705501200000|2024-01-17 14:20:00|897.6|892.6|895.2|890.2|898.2|893.2|894.9|889.9|129
1705501500000|2024-01-17 14:25:00|895.3|890.3|895|890|896.6|891.6|894.7|889.7|132
1705501800000|2024-01-17 14:30:00|894.3|889.3|893|888|894.6|889.6|893|888|138
1705502100000|2024-01-17 14:35:00|893.1|888.1|892.3|887.3|893.2|888.2|892|887|113
1705502400000|2024-01-17 14:40:00|892.2|887.2|891.1|886.1|893.2|888.2|891|886|167
1705502700000|2024-01-17 14:45:00|891|886|891|886|891.3|886.3|889.8|884.8|183
1705503000000|2024-01-17 14:50:00|891.1|886.1|888.4|883.4|891.3|886.3|888.4|883.4|192
1705503300000|2024-01-17 14:55:00|888.3|883.3|887.1|882.1|889|884|886.8|881.8|148
1705503600000|2024-01-17 15:00:00|887|882|891.1|886.1|891.5|886.5|886.6|881.6|194
1705503900000|2024-01-17 15:05:00|891.2|886.2|893|888|893.1|888.1|890|885|169
1705504200000|2024-01-17 15:10:00|892.9|887.9|891.3|886.3|893.7|888.7|891.1|886.1|213
1705504500000|2024-01-17 15:15:00|891.8|886.8|889.6|884.6|891.8|886.8|889|884|205
1705504800000|2024-01-17 15:20:00|889.5|884.5|887.3|882.3|889.7|884.7|886.9|881.9|200
1705505100000|2024-01-17 15:25:00|887.2|882.2|884.3|879.3|887.4|882.4|884.3|879.3|177
1705505400000|2024-01-17 15:30:00|884.2|879.2|885|880|885.3|880.3|882.1|877.1|189
1705505700000|2024-01-17 15:35:00|884.6|879.6|886.8|881.8|886.8|881.8|884.1|879.1|179
1705506000000|2024-01-17 15:40:00|886.7|881.7|885.7|880.7|887|882|885.4|880.4|144
1705506300000|2024-01-17 15:45:00|886.1|881.1|885.2|880.2|886.1|881.1|884.7|879.7|96
1705506600000|2024-01-17 15:50:00|885.1|880.1|884.4|879.4|885.7|880.7|883.5|878.5|104
1705506900000|2024-01-17 15:55:00|884.3|879.3|886.5|881.5|886.6|881.6|884|879|108
1705507200000|2024-01-17 16:00:00|886.4|881.4|885.8|880.8|886.7|881.7|885|880|214
1705507500000|2024-01-17 16:05:00|885.7|880.7|885.6|880.6|886.4|881.4|885.3|880.3|188
1705507800000|2024-01-17 16:10:00|885.5|880.5|885.2|880.2|885.9|880.9|884.4|879.4|107
1705508100000|2024-01-17 16:15:00|885.4|880.4|885.6|880.6|885.7|880.7|884.4|879.4|68
1705508400000|2024-01-17 16:20:00|885.3|880.3|885.9|880.9|885.9|880.9|885.2|880.2|68
1705508700000|2024-01-17 16:25:00|885.8|880.8|885.4|880.4|886.7|881.7|885.4|880.4|92
1705509000000|2024-01-17 16:30:00|885.3|880.3|886|881|886.1|881.1|884.8|879.8|84
1705509300000|2024-01-17 16:35:00|886.2|881.2|886.5|881.5|887.1|882.1|885.9|880.9|136
1705509600000|2024-01-17 16:40:00|886.9|881.9|887.3|882.3|887.3|882.3|886|881|106
1705509900000|2024-01-17 16:45:00|887.2|882.2|886.5|881.5|887.5|882.5|886.2|881.2|143
1705510200000|2024-01-17 16:50:00|886.8|881.8|886.4|881.4|887|882|885.5|880.5|121
1705510500000|2024-01-17 16:55:00|886|881|886.4|881.4|886.5|881.5|885.5|880.5|96
1705510800000|2024-01-17 17:00:00|886.6|881.6|886.3|881.3|887.5|882.5|886.1|881.1|91
1705511100000|2024-01-17 17:05:00|886.2|881.2|886.1|881.1|887.4|882.4|886.1|881.1|101
1705511400000|2024-01-17 17:10:00|886|881|885.4|880.4|886.9|881.9|885.3|880.3|89
1705511700000|2024-01-17 17:15:00|886.1|881.1|885.4|880.4|886.7|881.7|885|880|125
1705512000000|2024-01-17 17:20:00|885.3|880.3|885.6|880.6|887.2|882.2|884.9|879.9|122
1705512300000|2024-01-17 17:25:00|885.5|880.5|885.1|880.1|886.4|881.4|885.1|880.1|117
1705512600000|2024-01-17 17:30:00|885.2|880.2|884.7|879.7|886|881|884.3|879.3|145
1705512900000|2024-01-17 17:35:00|884.6|879.6|884.6|879.6|885.8|880.8|884.4|879.4|123
1705513200000|2024-01-17 17:40:00|884.5|879.5|885.7|880.7|886.8|881.8|884.5|879.5|123
1705513500000|2024-01-17 17:45:00|885.6|880.6|885.9|880.9|886.7|881.7|885.5|880.5|116
1705513800000|2024-01-17 17:50:00|886.1|881.1|888.8|883.8|889|884|885.7|880.7|100
1705514100000|2024-01-17 17:55:00|888.9|883.9|890.1|885.1|890.1|885.1|888.7|883.7|87
1705514400000|2024-01-17 18:00:00|890|885|888.1|883.1|890|885|887.4|882.4|141
1705514700000|2024-01-17 18:05:00|888|883|888.4|883.4|889.7|884.7|887.9|882.9|121
1705515000000|2024-01-17 18:10:00|888.3|883.3|888.5|883.5|889.9|884.9|888.3|883.3|86
1705515300000|2024-01-17 18:15:00|888.6|883.6|889|884|889.3|884.3|888.2|883.2|64
1705515600000|2024-01-17 18:20:00|889.1|884.1|889.9|884.9|889.9|884.9|888|883|49
1705515900000|2024-01-17 18:25:00|890|885|890.3|885.3|891|886|888.7|883.7|94
1705516200000|2024-01-17 18:30:00|890.2|885.2|889.4|884.4|890.6|885.6|888.3|883.3|35
1705516500000|2024-01-17 18:35:00|889.3|884.3|888.9|883.9|889.7|884.7|887.8|882.8|61
1705516800000|2024-01-17 18:40:00|889|884|889.7|884.7|889.7|884.7|887.5|882.5|80
1705517100000|2024-01-17 18:45:00|889.8|884.8|888.6|883.6|889.8|884.8|887.5|882.5|63
1705517400000|2024-01-17 18:50:00|888.5|883.5|888.1|883.1|889.6|884.6|887.1|882.1|95
1705517700000|2024-01-17 18:55:00|888.2|883.2|889.9|884.9|890.2|885.2|887.9|882.9|82
1705518000000|2024-01-17 19:00:00|888.6|883.6|889.6|884.6|891|886|888.6|883.6|109
1705518300000|2024-01-17 19:05:00|890.9|885.9|889.1|884.1|890.9|885.9|889|884|67
1705518600000|2024-01-17 19:10:00|890.5|885.5|890.3|885.3|890.7|885.7|888.7|883.7|92
1705518900000|2024-01-17 19:15:00|889.2|884.2|889.2|884.2|890.6|885.6|889.1|884.1|44
1705519200000|2024-01-17 19:20:00|889.1|884.1|889.5|884.5|891|886|889|884|60
1705519500000|2024-01-17 19:25:00|890.9|885.9|890.2|885.2|890.9|885.9|888.8|883.8|67
1705519800000|2024-01-17 19:30:00|888.9|883.9|890.3|885.3|890.3|885.3|888.6|883.6|49
1705520100000|2024-01-17 19:35:00|888.9|883.9|888.8|883.8|890.5|885.5|888.6|883.6|52
1705520400000|2024-01-17 19:40:00|890.1|885.1|889.5|884.5|891|886|888.7|883.7|68
1705520700000|2024-01-17 19:45:00|890.8|885.8|890.5|885.5|891|886|889.1|884.1|42
1705521000000|2024-01-17 19:50:00|889.2|884.2|888.9|883.9|890.7|885.7|888.8|883.8|55
1705521300000|2024-01-17 19:55:00|889|884|890|885|890.4|885.4|888.6|883.6|51
1705521600000|2024-01-17 20:00:00|888.6|883.6|889.7|884.7|890.1|885.1|888.3|883.3|56
1705521900000|2024-01-17 20:05:00|888.4|883.4|890|885|890.2|885.2|888.3|883.3|63
1705522200000|2024-01-17 20:10:00|888.5|883.5|889.6|884.6|890.1|885.1|888.4|883.4|65
1705522500000|2024-01-17 20:15:00|889.5|884.5|889.6|884.6|889.8|884.8|888.4|883.4|14
1705522800000|2024-01-17 20:20:00|889.5|884.5|889.5|884.5|889.8|884.8|888.2|883.2|35
1705523100000|2024-01-17 20:25:00|888.2|883.2|888|883|889.5|884.5|887.9|882.9|34
1705523400000|2024-01-17 20:30:00|889.1|884.1|888.5|883.5|890|885|888.4|883.4|49
1705523700000|2024-01-17 20:35:00|889.7|884.7|890.6|885.6|890.7|885.7|888.6|883.6|57
1705524000000|2024-01-17 20:40:00|889.5|884.5|889.1|884.1|890.7|885.7|889|884|68
1705524300000|2024-01-17 20:45:00|890.2|885.2|888.9|883.9|890.4|885.4|888.8|883.8|51
1705524600000|2024-01-17 20:50:00|890|885|889|884|890.3|885.3|888.7|883.7|87
1705524900000|2024-01-17 20:55:00|889.1|884.1|888.8|883.8|890.3|885.3|888.7|883.7|63
1705525200000|2024-01-17 21:00:00|890|885|889.9|884.9|890.4|885.4|888.7|883.7|33
1705525500000|2024-01-17 21:05:00|888.7|883.7|890|885|890.2|885.2|888.7|883.7|9
1705525800000|2024-01-17 21:10:00|889.9|884.9|889.8|884.8|890|885|889.7|884.7|10
1705526100000|2024-01-17 21:15:00|889.7|884.7|889.7|884.7|890.1|885.1|889.6|884.6|12
1705526400000|2024-01-17 21:20:00|889.8|884.8|889.6|884.6|889.9|884.9|888.5|883.5|16
1705526700000|2024-01-17 21:25:00|889.7|884.7|889.6|884.6|889.7|884.7|888.4|883.4|26
1705527000000|2024-01-17 21:30:00|890|885|890.3|885.3|890.4|885.4|888.8|883.8|36
1705527300000|2024-01-17 21:35:00|889.4|884.4|890|885|890.3|885.3|889.2|884.2|51
1705527600000|2024-01-17 21:40:00|889.2|884.2|890.1|885.1|890.4|885.4|889.2|884.2|22
1705527900000|2024-01-17 21:45:00|890.2|885.2|889.9|884.9|890.2|885.2|889.1|884.1|40
1705528200000|2024-01-17 21:50:00|888.2|883.2|890|885|890|885|888|883|35
1705528500000|2024-01-17 21:55:00|889.2|884.2|890.3|885.3|890.3|885.3|889|884|35
1705532400000|2024-01-17 23:00:00|889|884|889.5|884.5|889.5|884.5|888.5|883.5|17
1705532700000|2024-01-17 23:05:00|890.3|885.3|888.8|883.8|890.4|885.4|888.8|883.8|24
1705533000000|2024-01-17 23:10:00|888.9|883.9|888.9|883.9|889.2|884.2|888.7|883.7|12
1705533300000|2024-01-17 23:15:00|889|884|889.1|884.1|889.2|884.2|888.9|883.9|5
1705533600000|2024-01-17 23:20:00|889.3|884.3|889.6|884.6|889.6|884.6|889.1|884.1|9
1705533900000|2024-01-17 23:25:00|889.5|884.5|889.7|884.7|889.8|884.8|889.5|884.5|10
1705534200000|2024-01-17 23:30:00|889.8|884.8|889.9|884.9|890.1|885.1|889.8|884.8|7
1705534500000|2024-01-17 23:35:00|889.8|884.8|889.7|884.7|889.9|884.9|889.7|884.7|10
1705534800000|2024-01-17 23:40:00|889.3|884.3|890.2|885.2|890.3|885.3|889.3|884.3|15
1705535100000|2024-01-17 23:45:00|890.1|885.1|890.6|885.6|890.7|885.7|890.1|885.1|22
1705535400000|2024-01-17 23:50:00|890.7|885.7|891.2|886.2|891.4|886.4|890.7|885.7|16
1705535700000|2024-01-17 23:55:00|891.3|886.3|891.7|886.7|891.8|886.8|890.9|885.9|15
1705536000000|2024-01-18 00:00:00|891.6|886.6|891.8|886.8|891.9|886.9|891.2|886.2|29
1705536300000|2024-01-18 00:05:00|891.7|886.7|891.5|886.5|891.8|886.8|891|886|25
1705536600000|2024-01-18 00:10:00|891.4|886.4|891.9|886.9|892.1|887.1|890.9|885.9|36
1705536900000|2024-01-18 00:15:00|892|887|891.3|886.3|892.3|887.3|891.2|886.2|28
1705537200000|2024-01-18 00:20:00|891.2|886.2|891.4|886.4|891.5|886.5|890.8|885.8|24
1705537500000|2024-01-18 00:25:00|891.5|886.5|891.3|886.3|891.6|886.6|891.3|886.3|36
1705537800000|2024-01-18 00:30:00|891.1|886.1|890.4|885.4|891.3|886.3|890.3|885.3|72
1705538100000|2024-01-18 00:35:00|890.5|885.5|891.2|886.2|891.2|886.2|890.5|885.5|23
1705538400000|2024-01-18 00:40:00|891|886|891.1|886.1|891.3|886.3|890.8|885.8|21
1705538700000|2024-01-18 00:45:00|891.2|886.2|892.1|887.1|892.1|887.1|891.2|886.2|28
1705539000000|2024-01-18 00:50:00|891.9|886.9|892.8|887.8|893|888|891.8|886.8|45
1705539300000|2024-01-18 00:55:00|892.9|887.9|893.5|888.5|893.5|888.5|892.5|887.5|18
1705539600000|2024-01-18 01:00:00|893.8|888.8|892.9|887.9|894|889|892.2|887.2|59
1705539900000|2024-01-18 01:05:00|894.1|889.1|893.1|888.1|894.1|889.1|892.5|887.5|49
1705540200000|2024-01-18 01:10:00|893|888|893.9|888.9|894.2|889.2|892.7|887.7|35
1705540500000|2024-01-18 01:15:00|894|889|893.1|888.1|894|889|892.6|887.6|45
1705540800000|2024-01-18 01:20:00|893.2|888.2|892.2|887.2|893.2|888.2|892.2|887.2|27
1705541100000|2024-01-18 01:25:00|892.1|887.1|892.6|887.6|893|888|892.1|887.1|32
1705541400000|2024-01-18 01:30:00|892.5|887.5|891.8|886.8|893.1|888.1|891.8|886.8|71
1705541700000|2024-01-18 01:35:00|891.9|886.9|891.6|886.6|892.7|887.7|891.5|886.5|45
1705542000000|2024-01-18 01:40:00|891.8|886.8|891.4|886.4|892|887|891.2|886.2|41
1705542300000|2024-01-18 01:45:00|891.3|886.3|891.2|886.2|891.8|886.8|891.2|886.2|22
1705542600000|2024-01-18 01:50:00|891.3|886.3|891.9|886.9|892|887|891.2|886.2|24
1705542900000|2024-01-18 01:55:00|891.8|886.8|891.9|886.9|892.4|887.4|891.8|886.8|25
1705543200000|2024-01-18 02:00:00|891.7|886.7|892.3|887.3|892.3|887.3|891.6|886.6|30
1705543500000|2024-01-18 02:05:00|892.2|887.2|891.5|886.5|892.3|887.3|891.5|886.5|39
1705543800000|2024-01-18 02:10:00|891.6|886.6|892.4|887.4|892.4|887.4|891.6|886.6|22
1705544100000|2024-01-18 02:15:00|892.6|887.6|893|888|893.3|888.3|892.4|887.4|30
1705544400000|2024-01-18 02:20:00|892.9|887.9|892.2|887.2|892.9|887.9|892.1|887.1|27
1705544700000|2024-01-18 02:25:00|892|887|892.5|887.5|892.5|887.5|891.5|886.5|32
1705545000000|2024-01-18 02:30:00|892.3|887.3|891.8|886.8|892.5|887.5|891.7|886.7|33
1705545300000|2024-01-18 02:35:00|891.9|886.9|891.5|886.5|892.2|887.2|891.3|886.3|27
1705545600000|2024-01-18 02:40:00|891.4|886.4|891|886|891.9|886.9|890.8|885.8|21
1705545900000|2024-01-18 02:45:00|890.9|885.9|890.6|885.6|890.9|885.9|890.4|885.4|18
1705546200000|2024-01-18 02:50:00|890.7|885.7|890.9|885.9|890.9|885.9|890.4|885.4|21
1705546500000|2024-01-18 02:55:00|890.7|885.7|890.9|885.9|891.5|886.5|890.3|885.3|38
1705546800000|2024-01-18 03:00:00|890.8|885.8|890.7|885.7|891.1|886.1|890.6|885.6|29
1705547100000|2024-01-18 03:05:00|890.6|885.6|890.7|885.7|890.9|885.9|890|885|29
1705547400000|2024-01-18 03:10:00|890.6|885.6|890.5|885.5|890.7|885.7|890.4|885.4|15
1705547700000|2024-01-18 03:15:00|890.4|885.4|891.8|886.8|891.8|886.8|890.4|885.4|37
1705548000000|2024-01-18 03:20:00|891.7|886.7|892.4|887.4|892.4|887.4|891.7|886.7|30
1705548300000|2024-01-18 03:25:00|892.3|887.3|891.9|886.9|892.4|887.4|891.8|886.8|25
1705548600000|2024-01-18 03:30:00|891.8|886.8|892.3|887.3|893.2|888.2|891.7|886.7|18
1705548900000|2024-01-18 03:35:00|892.4|887.4|893.2|888.2|893.6|888.6|892.2|887.2|25
1705549200000|2024-01-18 03:40:00|893.3|888.3|894.2|889.2|894.2|889.2|892.7|887.7|32
1705549500000|2024-01-18 03:45:00|893.9|888.9|893.6|888.6|893.9|888.9|893.6|888.6|13
1705549800000|2024-01-18 03:50:00|893.7|888.7|893.1|888.1|893.7|888.7|893|888|11
1705550100000|2024-01-18 03:55:00|893|888|892.9|887.9|893.1|888.1|892.8|887.8|9
1705550400000|2024-01-18 04:00:00|892.8|887.8|892.5|887.5|892.9|887.9|892.3|887.3|20
1705550700000|2024-01-18 04:05:00|892.6|887.6|892.5|887.5|892.6|887.6|892.2|887.2|11
1705551000000|2024-01-18 04:10:00|892.6|887.6|892.1|887.1|892.8|887.8|892.1|887.1|13
1705551300000|2024-01-18 04:15:00|891.1|889.3|892.9|887.9|892.9|889.3|891|887.4|8
1705551600000|2024-01-18 04:20:00|892.8|887.8|892.2|887.2|892.9|887.9|892.1|887.1|17
1705551900000|2024-01-18 04:25:00|892.1|887.1|892.3|887.3|892.3|887.3|892.1|887.1|13
1705552200000|2024-01-18 04:30:00|892|887|891.8|886.8|892|887|891.7|886.7|11
1705552500000|2024-01-18 04:35:00|891.7|886.7|891.8|886.8|891.9|886.9|891.6|886.6|14
1705552800000|2024-01-18 04:40:00|891.9|886.9|891.6|886.6|891.9|886.9|891.5|886.5|14
1705553100000|2024-01-18 04:45:00|891.7|886.7|891.9|886.9|891.9|886.9|891.3|886.3|17
1705553400000|2024-01-18 04:50:00|892|887|893.1|888.1|893.2|888.2|891.9|886.9|14
1705553700000|2024-01-18 04:55:00|892.9|887.9|892.4|887.4|893.1|888.1|892.4|887.4|15
1705554000000|2024-01-18 05:00:00|892.3|887.3|892|887|892.9|887.9|892|887|29
1705554300000|2024-01-18 05:05:00|891.9|886.9|892|887|892.3|887.3|891.7|886.7|22
1705554600000|2024-01-18 05:10:00|891.9|886.9|891.7|886.7|892.2|887.2|891.6|886.6|17
1705554900000|2024-01-18 05:15:00|891.8|886.8|892.2|887.2|892.3|887.3|891.7|886.7|37
1705555200000|2024-01-18 05:20:00|892.1|887.1|892.6|887.6|893|888|891.9|886.9|26
1705555500000|2024-01-18 05:25:00|892.5|887.5|892.3|887.3|892.7|887.7|892.3|887.3|16
1705555800000|2024-01-18 05:30:00|892.2|887.2|891.7|886.7|892.2|887.2|890.6|885.6|54
1705556100000|2024-01-18 05:35:00|891.6|886.6|891.9|886.9|892.1|887.1|891.2|886.2|30
1705556400000|2024-01-18 05:40:00|891.8|886.8|892.2|887.2|892.3|887.3|891.5|886.5|29
1705556700000|2024-01-18 05:45:00|891.8|886.8|891.7|886.7|892|887|891.5|886.5|20
1705557000000|2024-01-18 05:50:00|891.6|886.6|892.4|887.4|892.6|887.6|891.6|886.6|21
1705557300000|2024-01-18 05:55:00|892.5|887.5|893.1|888.1|893.8|888.8|892.2|887.2|31
1705557600000|2024-01-18 06:00:00|893.5|888.5|893.8|888.8|894.1|889.1|892.6|887.6|46
1705557900000|2024-01-18 06:05:00|893.7|888.7|894.8|889.8|895.1|890.1|893.5|888.5|51
1705558200000|2024-01-18 06:10:00|894.9|889.9|893.4|888.4|895|890|893.3|888.3|39
1705558500000|2024-01-18 06:15:00|893.3|888.3|893|888|893.5|888.5|892.9|887.9|26
1705558800000|2024-01-18 06:20:00|893.3|888.3|893.8|888.8|894.3|889.3|892.7|887.7|34
1705559100000|2024-01-18 06:25:00|893.6|888.6|893.1|888.1|893.6|888.6|892.9|887.9|36
1705559400000|2024-01-18 06:30:00|893|888|893|888|893.3|888.3|892.3|887.3|38
1705559700000|2024-01-18 06:35:00|892.9|887.9|892.5|887.5|893.4|888.4|892.5|887.5|27
1705560000000|2024-01-18 06:40:00|892.4|887.4|892.5|887.5|892.9|887.9|892.3|887.3|25
1705560300000|2024-01-18 06:45:00|892.6|887.6|893.5|888.5|893.5|888.5|892.5|887.5|26
1705560600000|2024-01-18 06:50:00|893.6|888.6|894|889|894|889|893.2|888.2|25
1705560900000|2024-01-18 06:55:00|893.9|888.9|894.1|889.1|894.2|889.2|893.4|888.4|20
1705561200000|2024-01-18 07:00:00|894|889|893.4|888.4|894|889|892.7|887.7|42
1705561500000|2024-01-18 07:05:00|893.7|888.7|894.2|889.2|894.8|889.8|893.6|888.6|24
1705561800000|2024-01-18 07:10:00|894.1|889.1|893.3|888.3|894.2|889.2|893.3|888.3|32
1705562100000|2024-01-18 07:15:00|893.2|888.2|892.3|887.3|893.2|888.2|892.2|887.2|19
1705562400000|2024-01-18 07:20:00|892.1|887.1|892.9|887.9|893.4|888.4|891.8|886.8|33
1705562700000|2024-01-18 07:25:00|892.7|887.7|893.5|888.5|893.5|888.5|892.5|887.5|20
1705563000000|2024-01-18 07:30:00|893.4|888.4|893.5|888.5|893.7|888.7|893|888|28
1705563300000|2024-01-18 07:35:00|893.3|888.3|893.3|888.3|893.5|888.5|892.9|887.9|14
1705563600000|2024-01-18 07:40:00|893.2|888.2|893.1|888.1|893.5|888.5|892.9|887.9|24
1705563900000|2024-01-18 07:45:00|893|888|894.1|889.1|894.3|889.3|892.9|887.9|24
1705564200000|2024-01-18 07:50:00|894|889|893.9|888.9|894.1|889.1|893.4|888.4|31
1705564500000|2024-01-18 07:55:00|893.6|888.6|895|890|895.2|890.2|893.5|888.5|29
1705564800000|2024-01-18 08:00:00|894.7|889.7|895.5|890.5|895.5|890.5|893.2|888.2|70
1705565100000|2024-01-18 08:05:00|895.4|890.4|894.3|889.3|895.5|890.5|894.2|889.2|53
1705565400000|2024-01-18 08:10:00|894.2|889.2|893.5|888.5|894.3|889.3|892.9|887.9|48
1705565700000|2024-01-18 08:15:00|893.4|888.4|892.7|887.7|894|889|892.7|887.7|37
1705566000000|2024-01-18 08:20:00|892.8|887.8|893.8|888.8|894|889|892.7|887.7|26
1705566300000|2024-01-18 08:25:00|893.7|888.7|894.8|889.8|895.1|890.1|893.5|888.5|38
1705566600000|2024-01-18 08:30:00|895|890|894.2|889.2|895.2|890.2|894.2|889.2|58
1705566900000|2024-01-18 08:35:00|894.1|889.1|894|889|894.5|889.5|893.3|888.3|38
1705567200000|2024-01-18 08:40:00|893.9|888.9|895.3|890.3|895.3|890.3|893.9|888.9|36
1705567500000|2024-01-18 08:45:00|895.2|890.2|894.6|889.6|895.8|890.8|894.4|889.4|50
1705567800000|2024-01-18 08:50:00|894.5|889.5|894.7|889.7|894.9|889.9|894.4|889.4|56
1705568100000|2024-01-18 08:55:00|894.5|889.5|893.8|888.8|894.5|889.5|893.8|888.8|61
1705568400000|2024-01-18 09:00:00|893.7|888.7|893.5|888.5|894|889|893.3|888.3|94
1705568700000|2024-01-18 09:05:00|893.6|888.6|894|889|894.5|889.5|893.4|888.4|59
1705569000000|2024-01-18 09:10:00|894.1|889.1|894.8|889.8|895.2|890.2|893.3|888.3|68
1705569300000|2024-01-18 09:15:00|894.9|889.9|895.8|890.8|896.4|891.4|894.2|889.2|49
1705569600000|2024-01-18 09:20:00|896|891|897.3|892.3|897.4|892.4|896|891|56
1705569900000|2024-01-18 09:25:00|897.2|892.2|897.3|892.3|897.6|892.6|896.6|891.6|50
1705570200000|2024-01-18 09:30:00|897.2|892.2|897.3|892.3|897.5|892.5|897|892|61
1705570500000|2024-01-18 09:35:00|897.2|892.2|896.9|891.9|897.6|892.6|896.9|891.9|45
1705570800000|2024-01-18 09:40:00|897|892|897.3|892.3|897.5|892.5|896.7|891.7|56
1705571100000|2024-01-18 09:45:00|897.4|892.4|897.6|892.6|897.7|892.7|897.2|892.2|51
1705571400000|2024-01-18 09:50:00|897.5|892.5|897.4|892.4|897.6|892.6|897|892|46
1705571700000|2024-01-18 09:55:00|897.2|892.2|897.6|892.6|897.6|892.6|896.9|891.9|76
1705572000000|2024-01-18 10:00:00|897.5|892.5|898.4|893.4|898.4|893.4|897.1|892.1|66
1705572300000|2024-01-18 10:05:00|898.3|893.3|898.3|893.3|898.4|893.4|897.3|892.3|26
1705572600000|2024-01-18 10:10:00|898.2|893.2|898.1|893.1|898.4|893.4|897.7|892.7|41
1705572900000|2024-01-18 10:15:00|898.2|893.2|897.9|892.9|898.4|893.4|897.7|892.7|34
1705573200000|2024-01-18 10:20:00|897.8|892.8|897.4|892.4|898.2|893.2|897|892|44
1705573500000|2024-01-18 10:25:00|897.5|892.5|897.5|892.5|897.9|892.9|896.9|891.9|40
1705573800000|2024-01-18 10:30:00|897.3|892.3|897|892|897.5|892.5|896.8|891.8|35
1705574100000|2024-01-18 10:35:00|896.6|891.6|896.9|891.9|897.2|892.2|896.1|891.1|28
1705574400000|2024-01-18 10:40:00|897|892|897.3|892.3|897.3|892.3|896.6|891.6|17
1705574700000|2024-01-18 10:45:00|897.2|892.2|897.1|892.1|897.6|892.6|896.6|891.6|21
1705575000000|2024-01-18 10:50:00|897.2|892.2|899.3|894.3|899.3|894.3|897.2|892.2|43
1705575300000|2024-01-18 10:55:00|898.9|893.9|898.9|893.9|899.5|894.5|898.3|893.3|52
1705575600000|2024-01-18 11:00:00|899|894|898|893|899.3|894.3|898|893|49
1705575900000|2024-01-18 11:05:00|897.9|892.9|898|893|898|893|897.2|892.2|28
1705576200000|2024-01-18 11:10:00|897.9|892.9|898.1|893.1|898.3|893.3|897.8|892.8|21
1705576500000|2024-01-18 11:15:00|898.3|893.3|899.3|894.3|899.4|894.4|898.1|893.1|33
1705576800000|2024-01-18 11:20:00|899.5|894.5|899.8|894.8|899.8|894.8|899.1|894.1|34
1705577100000|2024-01-18 11:25:00|899.7|894.7|899.4|894.4|899.7|894.7|898.7|893.7|29
1705577400000|2024-01-18 11:30:00|899.3|894.3|898.8|893.8|899.6|894.6|898.6|893.6|28
1705577700000|2024-01-18 11:35:00|898.7|893.7|898.9|893.9|899.2|894.2|898.2|893.2|32
1705578000000|2024-01-18 11:40:00|899.1|894.1|899.7|894.7|899.9|894.9|899|894|30
1705578300000|2024-01-18 11:45:00|899.5|894.5|899.8|894.8|900|895|899.4|894.4|29
1705578600000|2024-01-18 11:50:00|900|895|899.7|894.7|900|895|899.5|894.5|16
1705578900000|2024-01-18 11:55:00|899.8|894.8|899.8|894.8|900.1|895.1|898.8|893.8|24
1705579200000|2024-01-18 12:00:00|899.9|894.9|901.5|896.5|902|897|899.9|894.9|50
1705579500000|2024-01-18 12:05:00|901.7|896.7|901.7|896.7|902.5|897.5|901.3|896.3|47
1705579800000|2024-01-18 12:10:00|901.4|896.4|901.4|896.4|901.9|896.9|901.1|896.1|20
1705580100000|2024-01-18 12:15:00|901.3|896.3|901.3|896.3|901.4|896.4|900.6|895.6|21
1705580400000|2024-01-18 12:20:00|901.4|896.4|900.6|895.6|901.4|896.4|900.5|895.5|25
1705580700000|2024-01-18 12:25:00|900.9|895.9|901.7|896.7|901.7|896.7|900.6|895.6|16
1705581000000|2024-01-18 12:30:00|901.9|896.9|899.9|894.9|902.3|897.3|899.3|894.3|63
1705581300000|2024-01-18 12:35:00|900|895|901.3|896.3|901.3|896.3|899.4|894.4|44
1705581600000|2024-01-18 12:40:00|901.4|896.4|901.1|896.1|901.6|896.6|900.6|895.6|25
1705581900000|2024-01-18 12:45:00|901.2|896.2|901.2|896.2|901.9|896.9|901.1|896.1|46
1705582200000|2024-01-18 12:50:00|901.1|896.1|902.1|897.1|902.7|897.7|901|896|46
1705582500000|2024-01-18 12:55:00|902|897|901.3|896.3|902.2|897.2|900.1|895.1|50
1705582800000|2024-01-18 13:00:00|901.1|896.1|903.6|898.6|904.9|899.9|900.5|895.5|108
1705583100000|2024-01-18 13:05:00|903.7|898.7|903.7|898.7|904.7|899.7|903|898|87
1705583400000|2024-01-18 13:10:00|903.5|898.5|904.5|899.5|905.5|900.5|903.5|898.5|58
1705583700000|2024-01-18 13:15:00|904.6|899.6|901.3|896.3|905.2|900.2|901.3|896.3|75
1705584000000|2024-01-18 13:20:00|900.8|895.8|900.7|895.7|901.3|896.3|899.6|894.6|89
1705584300000|2024-01-18 13:25:00|900.4|895.4|898.8|893.8|901.1|896.1|898.3|893.3|85
1705584600000|2024-01-18 13:30:00|899.2|894.2|899.6|894.6|900|895|897.3|892.3|184
1705584900000|2024-01-18 13:35:00|899.7|894.7|897.7|892.7|901.7|896.7|897.7|892.7|121
1705585200000|2024-01-18 13:40:00|897.9|892.9|898.4|893.4|900.8|895.8|897.9|892.9|86
1705585500000|2024-01-18 13:45:00|898.3|893.3|898.8|893.8|899.3|894.3|896.4|891.4|79
1705585800000|2024-01-18 13:50:00|898.9|893.9|898.8|893.8|900.6|895.6|898.3|893.3|91
1705586100000|2024-01-18 13:55:00|898.6|893.6|897.5|892.5|898.8|893.8|896.8|891.8|79
1705586400000|2024-01-18 14:00:00|897.6|892.6|897.2|892.2|898.2|893.2|896.4|891.4|73
1705586700000|2024-01-18 14:05:00|897.3|892.3|900.3|895.3|901|896|896.9|891.9|74
1705587000000|2024-01-18 14:10:00|900.6|895.6|903.6|898.6|903.8|898.8|900.5|895.5|89
1705587300000|2024-01-18 14:15:00|903.8|898.8|904.7|899.7|905.3|900.3|903.6|898.6|73
1705587600000|2024-01-18 14:20:00|904.6|899.6|906.3|901.3|906.8|901.8|904.6|899.6|73
1705587900000|2024-01-18 14:25:00|906|901|905.9|900.9|906.5|901.5|905.5|900.5|65
1705588200000|2024-01-18 14:30:00|905.7|900.7|905.1|900.1|906.8|901.8|904.7|899.7|180
1705588500000|2024-01-18 14:35:00|905.4|900.4|905.2|900.2|905.9|900.9|904.7|899.7|115
1705588800000|2024-01-18 14:40:00|905.4|900.4|905.3|900.3|905.7|900.7|904.7|899.7|93
1705589100000|2024-01-18 14:45:00|905.2|900.2|905.4|900.4|906|901|905|900|136
1705589400000|2024-01-18 14:50:00|905.5|900.5|905.4|900.4|905.9|900.9|904.7|899.7|103
1705589700000|2024-01-18 14:55:00|905.5|900.5|904.1|899.1|905.7|900.7|904|899|90
1705590000000|2024-01-18 15:00:00|904.2|899.2|903.4|898.4|905.2|900.2|903.4|898.4|138
1705590300000|2024-01-18 15:05:00|903.5|898.5|903.2|898.2|904|899|902.8|897.8|89
1705590600000|2024-01-18 15:10:00|903.1|898.1|903.2|898.2|903.5|898.5|901.7|896.7|73
1705590900000|2024-01-18 15:15:00|903|898|902.8|897.8|903.5|898.5|902.3|897.3|63
1705591200000|2024-01-18 15:20:00|902.9|897.9|902.2|897.2|903.2|898.2|901.6|896.6|54
1705591500000|2024-01-18 15:25:00|902.1|897.1|902|897|902.5|897.5|901.7|896.7|58
1705591800000|2024-01-18 15:30:00|902.1|897.1|901.9|896.9|902.3|897.3|901.5|896.5|78
1705592100000|2024-01-18 15:35:00|902|897|902.8|897.8|902.9|897.9|901.8|896.8|96
1705592400000|2024-01-18 15:40:00|902.9|897.9|904.1|899.1|904.2|899.2|902.9|897.9|71
1705592700000|2024-01-18 15:45:00|904.2|899.2|902.7|897.7|904.2|899.2|901.8|896.8|61
1705593000000|2024-01-18 15:50:00|902.8|897.8|901.8|896.8|902.8|897.8|901.5|896.5|54
1705593300000|2024-01-18 15:55:00|901.9|896.9|901.2|896.2|902.3|897.3|900.4|895.4|65
1705593600000|2024-01-18 16:00:00|901.4|896.4|900.8|895.8|901.4|896.4|900|895|59
1705593900000|2024-01-18 16:05:00|900.9|895.9|901.3|896.3|901.4|896.4|900.4|895.4|53
1705594200000|2024-01-18 16:10:00|901.2|896.2|902.4|897.4|902.8|897.8|901.2|896.2|43
1705594500000|2024-01-18 16:15:00|902.5|897.5|903.2|898.2|903.5|898.5|902.5|897.5|38
1705594800000|2024-01-18 16:20:00|903.1|898.1|902.1|897.1|903.3|898.3|901.4|896.4|64
1705595100000|2024-01-18 16:25:00|902.2|897.2|903.8|898.8|903.9|898.9|902|897|89
1705595400000|2024-01-18 16:30:00|903.9|898.9|905|900|905|900|903.2|898.2|62
1705595700000|2024-01-18 16:35:00|905.2|900.2|906.2|901.2|906.9|901.9|905.2|900.2|75
1705596000000|2024-01-18 16:40:00|906.3|901.3|906.4|901.4|906.6|901.6|905.1|900.1|55
1705596300000|2024-01-18 16:45:00|906.3|901.3|904.2|899.2|906.5|901.5|904.2|899.2|42
1705596600000|2024-01-18 16:50:00|904.1|899.1|906.1|901.1|906.1|901.1|904|899|34
1705596900000|2024-01-18 16:55:00|906|901|905.8|900.8|906.2|901.2|905.3|900.3|49
1705597200000|2024-01-18 17:00:00|905.9|900.9|904.2|899.2|906.2|901.2|904.2|899.2|42
1705597500000|2024-01-18 17:05:00|904.4|899.4|905.1|900.1|905.4|900.4|904.4|899.4|45
1705597800000|2024-01-18 17:10:00|905.2|900.2|906.3|901.3|906.9|901.9|904.7|899.7|57
1705598100000|2024-01-18 17:15:00|906.4|901.4|906.5|901.5|906.5|901.5|905.7|900.7|40
1705598400000|2024-01-18 17:20:00|906.3|901.3|907.3|902.3|907.6|902.6|906.1|901.1|41
1705598700000|2024-01-18 17:25:00|907.2|902.2|907.9|902.9|908|903|907|902|39
1705599000000|2024-01-18 17:30:00|907.6|902.6|906.8|901.8|908.2|903.2|906.8|901.8|37
1705599300000|2024-01-18 17:35:00|906.5|901.5|908.4|903.4|908.6|903.6|906.2|901.2|36
1705599600000|2024-01-18 17:40:00|908.5|903.5|908.8|903.8|909.3|904.3|908.5|903.5|39
1705599900000|2024-01-18 17:45:00|909|904|908.9|903.9|909.3|904.3|908.9|903.9|16
1705600200000|2024-01-18 17:50:00|908.7|903.7|909.5|904.5|909.5|904.5|908.5|903.5|23
1705600500000|2024-01-18 17:55:00|909.4|904.4|909.6|904.6|909.6|904.6|909|904|26
1705600800000|2024-01-18 18:00:00|909.5|904.5|910|905|910.3|905.3|909.3|904.3|79
1705601100000|2024-01-18 18:05:00|909.9|904.9|910.3|905.3|911|906|909.8|904.8|52
1705601400000|2024-01-18 18:10:00|910.2|905.2|909.8|904.8|910.4|905.4|909.7|904.7|20
1705601700000|2024-01-18 18:15:00|909.9|904.9|910.1|905.1|910.2|905.2|909.6|904.6|14
1705602000000|2024-01-18 18:20:00|910|905|910.9|905.9|911.6|906.6|910|905|32
1705602300000|2024-01-18 18:25:00|911|906|910.8|905.8|911.7|906.7|910.8|905.8|26
1705602600000|2024-01-18 18:30:00|910.7|905.7|911|906|911.4|906.4|910.6|905.6|33
1705602900000|2024-01-18 18:35:00|911.1|906.1|911.3|906.3|911.7|906.7|911|906|18
1705603200000|2024-01-18 18:40:00|911.2|906.2|911.5|906.5|911.6|906.6|910.9|905.9|30
1705603500000|2024-01-18 18:45:00|911.6|906.6|911.6|906.6|912.1|907.1|911.4|906.4|24
1705603800000|2024-01-18 18:50:00|911.7|906.7|912.4|907.4|912.4|907.4|911.6|906.6|28
1705604100000|2024-01-18 18:55:00|912.5|907.5|911.9|906.9|912.5|907.5|911.7|906.7|23
1705604400000|2024-01-18 19:00:00|912|907|911.3|906.3|912|907|910.9|905.9|26
1705604700000|2024-01-18 19:05:00|911.2|906.2|911.3|906.3|911.5|906.5|910.8|905.8|22
1705605000000|2024-01-18 19:10:00|911.4|906.4|911.5|906.5|911.8|906.8|911.1|906.1|17
1705605300000|2024-01-18 19:15:00|911.6|906.6|911.2|906.2|911.7|906.7|911|906|21
1705605600000|2024-01-18 19:20:00|910.9|905.9|911.2|906.2|911.4|906.4|910.7|905.7|31
1705605900000|2024-01-18 19:25:00|911.3|906.3|911.8|906.8|911.8|906.8|911.2|906.2|17
1705606200000|2024-01-18 19:30:00|911.7|906.7|912|907|912.4|907.4|911.7|906.7|22
1705606500000|2024-01-18 19:35:00|912.1|907.1|911.4|906.4|912.1|907.1|911.3|906.3|11
1705606800000|2024-01-18 19:40:00|911.5|906.5|911.1|906.1|911.9|906.9|911.1|906.1|19
1705607100000|2024-01-18 19:45:00|911|906|911|906|911.2|906.2|910.6|905.6|16
1705607400000|2024-01-18 19:50:00|910.9|905.9|910.9|905.9|911.4|906.4|910.8|905.8|17
1705607700000|2024-01-18 19:55:00|911|906|911.1|906.1|911.5|906.5|910.9|905.9|24
1705608000000|2024-01-18 20:00:00|911.2|906.2|911.2|906.2|911.7|906.7|911.1|906.1|24
1705608300000|2024-01-18 20:05:00|911.5|906.5|911.5|906.5|911.6|906.6|911.3|906.3|11
1705608600000|2024-01-18 20:10:00|911.6|906.6|911.5|906.5|911.9|906.9|911.3|906.3|18
1705608900000|2024-01-18 20:15:00|911.6|906.6|911.8|906.8|911.9|906.9|911.6|906.6|16
1705609200000|2024-01-18 20:20:00|911.7|906.7|911.9|906.9|912.2|907.2|911.5|906.5|25
1705609500000|2024-01-18 20:25:00|912|907|912|907|912.3|907.3|911.7|906.7|20
1705609800000|2024-01-18 20:30:00|911.9|906.9|912.1|907.1|912.4|907.4|911.9|906.9|16
1705610100000|2024-01-18 20:35:00|912.2|907.2|912.2|907.2|912.4|907.4|912|907|16
1705610400000|2024-01-18 20:40:00|912|907|912.9|907.9|912.9|907.9|912|907|17
1705610700000|2024-01-18 20:45:00|913|908|913|908|913.3|908.3|912.4|907.4|26
1705611000000|2024-01-18 20:50:00|913.2|908.2|913.1|908.1|913.2|908.2|912.9|907.9|12
1705611300000|2024-01-18 20:55:00|913|908|913.9|908.9|914|909|912.9|907.9|25
1705611600000|2024-01-18 21:00:00|914|909|913.5|908.5|914|909|913.3|908.3|9
1705611900000|2024-01-18 21:05:00|913.4|908.4|913.8|908.8|913.9|908.9|913.4|908.4|10
1705612200000|2024-01-18 21:10:00|913.9|908.9|914.2|909.2|914.2|909.2|913.8|908.8|11
1705612500000|2024-01-18 21:15:00|914|909|913.3|908.3|914|909|913.2|908.2|8
1705612800000|2024-01-18 21:20:00|913.4|908.4|913.5|908.5|913.8|908.8|913.3|908.3|12
1705613100000|2024-01-18 21:25:00|913.8|908.8|914|909|914|909|913.7|908.7|6
1705613400000|2024-01-18 21:30:00|912.9|907.9|913.2|908.2|913.2|908.2|912.9|907.9|16
1705613700000|2024-01-18 21:35:00|913.1|908.1|912.6|907.6|913.1|908.1|912.5|907.5|18
1705614000000|2024-01-18 21:40:00|912.5|907.5|912.8|907.8|913|908|912.5|907.5|15
1705614300000|2024-01-18 21:45:00|912.7|907.7|912.9|907.9|912.9|907.9|912.6|907.6|21
1705614600000|2024-01-18 21:50:00|912.7|907.7|913.2|908.2|913.2|908.2|912.7|907.7|10
1705614900000|2024-01-18 21:55:00|913.1|908.1|912.6|907.6|913.1|908.1|912.5|907.5|28
1705618800000|2024-01-18 23:00:00|914.7|909.7|914.6|909.6|915.4|910.4|914.4|909.4|36
1705619100000|2024-01-18 23:05:00|915.4|910.4|916.7|911.7|916.9|911.9|914.9|909.9|26
1705619400000|2024-01-18 23:10:00|916.5|911.5|917.7|912.7|918.2|913.2|916.5|911.5|25
1705619700000|2024-01-18 23:15:00|917.8|912.8|917.1|912.1|917.8|912.8|917.1|912.1|12
1705620000000|2024-01-18 23:20:00|917.2|912.2|917.1|912.1|917.4|912.4|917.1|912.1|9
1705620300000|2024-01-18 23:25:00|917.2|912.2|916.6|911.6|917.2|912.2|916.5|911.5|21
1705620600000|2024-01-18 23:30:00|916.5|911.5|915.9|910.9|916.7|911.7|915.9|910.9|38
1705620900000|2024-01-18 23:35:00|915.8|910.8|915.4|910.4|916.2|911.2|915.3|910.3|34
1705621200000|2024-01-18 23:40:00|915.3|910.3|915.1|910.1|915.5|910.5|915|910|33
1705621500000|2024-01-18 23:45:00|915|910|915.2|910.2|915.5|910.5|914.2|909.2|87
1705621800000|2024-01-18 23:50:00|915.1|910.1|916.7|911.7|916.9|911.9|914.7|909.7|59
1705622100000|2024-01-18 23:55:00|917|912|916.8|911.8|917.2|912.2|916.5|911.5|36
1705622400000|2024-01-19 00:00:00|916.7|911.7|915.6|910.6|916.7|911.7|915.1|910.1|96
1705622700000|2024-01-19 00:05:00|915.4|910.4|916|911|917.1|912.1|915.4|910.4|59
1705623000000|2024-01-19 00:10:00|916.3|911.3|916.6|911.6|917.1|912.1|916.1|911.1|65
1705623300000|2024-01-19 00:15:00|916.4|911.4|916.4|911.4|917.2|912.2|916.2|911.2|85
1705623600000|2024-01-19 00:20:00|916.6|911.6|916.6|911.6|917.4|912.4|916.4|911.4|46
1705623900000|2024-01-19 00:25:00|916.7|911.7|917.2|912.2|917.4|912.4|916.6|911.6|66
1705624200000|2024-01-19 00:30:00|917.5|912.5|917|912|917.5|912.5|916.5|911.5|34
1705624500000|2024-01-19 00:35:00|917.1|912.1|916.8|911.8|917.3|912.3|916.6|911.6|24
1705624800000|2024-01-19 00:40:00|916.9|911.9|916.8|911.8|917.3|912.3|916.6|911.6|24
1705625100000|2024-01-19 00:45:00|916.9|911.9|916.9|911.9|917.5|912.5|916.8|911.8|22
1705625400000|2024-01-19 00:50:00|917|912|916.4|911.4|917.3|912.3|916.3|911.3|20
1705625700000|2024-01-19 00:55:00|916.5|911.5|915.9|910.9|916.6|911.6|915.3|910.3|25
1705626000000|2024-01-19 01:00:00|916|911|915.7|910.7|916.6|911.6|915.7|910.7|81
1705626300000|2024-01-19 01:05:00|916.6|911.6|916.3|911.3|916.6|911.6|915.7|910.7|43
1705626600000|2024-01-19 01:10:00|915.7|910.7|917.4|912.4|917.9|912.9|915.7|910.7|71
1705626900000|2024-01-19 01:15:00|916.8|911.8|917.1|912.1|917.7|912.7|916.4|911.4|73
1705627200000|2024-01-19 01:20:00|917|912|917|912|917.6|912.6|916.3|911.3|75
1705627500000|2024-01-19 01:25:00|916.9|911.9|916.4|911.4|917|912|915.6|910.6|90
1705627800000|2024-01-19 01:30:00|916.1|911.1|917.2|912.2|917.6|912.6|916.1|911.1|106
1705628100000|2024-01-19 01:35:00|917.3|912.3|917.2|912.2|917.9|912.9|916.8|911.8|90
1705628400000|2024-01-19 01:40:00|917.7|912.7|917.5|912.5|918.1|913.1|917.2|912.2|57
1705628700000|2024-01-19 01:45:00|917.4|912.4|916.8|911.8|917.6|912.6|916.8|911.8|40
1705629000000|2024-01-19 01:50:00|916.7|911.7|917.3|912.3|917.4|912.4|916.7|911.7|49
1705629300000|2024-01-19 01:55:00|917.1|912.1|917|912|917.2|912.2|916.5|911.5|39
1705629600000|2024-01-19 02:00:00|916.8|911.8|916|911|916.9|911.9|915.7|910.7|113
1705629900000|2024-01-19 02:05:00|916.1|911.1|915.3|910.3|916.1|911.1|915.3|910.3|35
1705630200000|2024-01-19 02:10:00|915.2|910.2|915.5|910.5|916|911|915.1|910.1|38
1705630500000|2024-01-19 02:15:00|915.5|910.5|914.6|909.6|915.8|910.8|914.5|909.5|64
1705630800000|2024-01-19 02:20:00|914.7|909.7|915.3|910.3|916.1|911.1|914.6|909.6|65
1705631100000|2024-01-19 02:25:00|915.2|910.2|916|911|916.3|911.3|915.1|910.1|97
1705631400000|2024-01-19 02:30:00|915.6|910.6|915.7|910.7|916.6|911.6|915.3|910.3|73
1705631700000|2024-01-19 02:35:00|916.4|911.4|916|911|917.2|912.2|915.9|910.9|73
1705632000000|2024-01-19 02:40:00|915.9|910.9|917|912|917.3|912.3|915.4|910.4|94
1705632300000|2024-01-19 02:45:00|917.3|912.3|917.1|912.1|917.9|912.9|916.5|911.5|69
1705632600000|2024-01-19 02:50:00|917|912|917|912|918|913|916.8|911.8|80
1705632900000|2024-01-19 02:55:00|917.7|912.7|916.9|911.9|917.8|912.8|916.5|911.5|81
1705633200000|2024-01-19 03:00:00|917|912|917.4|912.4|918.2|913.2|917|912|73
1705633500000|2024-01-19 03:05:00|917.3|912.3|917.5|912.5|917.7|912.7|916.4|911.4|58
1705633800000|2024-01-19 03:10:00|917.3|912.3|916.5|911.5|917.4|912.4|916.4|911.4|93
1705634100000|2024-01-19 03:15:00|916.4|911.4|916.3|911.3|917.4|912.4|916.3|911.3|64
1705634400000|2024-01-19 03:20:00|917|912|915.8|910.8|917|912|915.6|910.6|88
1705634700000|2024-01-19 03:25:00|915.7|910.7|916.5|911.5|916.6|911.6|915.7|910.7|68
1705635000000|2024-01-19 03:30:00|916.3|911.3|916.1|911.1|916.5|911.5|915|910|92
1705635300000|2024-01-19 03:35:00|915.3|910.3|915.5|910.5|916.5|911.5|915.1|910.1|69
1705635600000|2024-01-19 03:40:00|916.3|911.3|915.8|910.8|916.6|911.6|915.3|910.3|59
1705635900000|2024-01-19 03:45:00|916.5|911.5|917.2|912.2|917.3|912.3|915.9|910.9|67
1705636200000|2024-01-19 03:50:00|916.5|911.5|917.4|912.4|917.7|912.7|916.5|911.5|97
1705636500000|2024-01-19 03:55:00|917|912|916.7|911.7|917.7|912.7|916.7|911.7|73
1705636800000|2024-01-19 04:00:00|917.3|912.3|915.9|910.9|917.3|912.3|915.8|910.8|56
1705637100000|2024-01-19 04:05:00|916.6|911.6|915.4|910.4|916.6|911.6|915.3|910.3|57
1705637400000|2024-01-19 04:10:00|916|911|915.2|910.2|916|911|914.8|909.8|48
1705637700000|2024-01-19 04:15:00|915.7|910.7|915.2|910.2|915.8|910.8|914.6|909.6|51
1705638000000|2024-01-19 04:20:00|914.6|909.6|915.5|910.5|915.5|910.5|914.6|909.6|47
1705638300000|2024-01-19 04:25:00|915.4|910.4|915.3|910.3|915.9|910.9|915.1|910.1|45
1705638600000|2024-01-19 04:30:00|915.8|910.8|915.2|910.2|915.8|910.8|914.9|909.9|67
1705638900000|2024-01-19 04:35:00|914.9|909.9|914.6|909.6|916.1|911.1|914.6|909.6|54
1705639200000|2024-01-19 04:40:00|915.2|910.2|915|910|915.8|910.8|914.6|909.6|56
1705639500000|2024-01-19 04:45:00|915.5|910.5|914.8|909.8|915.5|910.5|914.7|909.7|65
1705639800000|2024-01-19 04:50:00|914.7|909.7|914.6|909.6|915.3|910.3|914.4|909.4|44
1705640100000|2024-01-19 04:55:00|915.2|910.2|914.6|909.6|915.4|910.4|914.5|909.5|43
1705640400000|2024-01-19 05:00:00|915.1|910.1|915|910|915.6|910.6|914.6|909.6|81
1705640700000|2024-01-19 05:05:00|914.9|909.9|915.6|910.6|916.1|911.1|914.8|909.8|67
1705641000000|2024-01-19 05:10:00|915.7|910.7|915.6|910.6|916|911|915.2|910.2|57
1705641300000|2024-01-19 05:15:00|916|911|914.9|909.9|916|911|914.9|909.9|51
1705641600000|2024-01-19 05:20:00|915.3|910.3|914.9|909.9|915.6|910.6|914.6|909.6|56
1705641900000|2024-01-19 05:25:00|915|910|914.9|909.9|915.4|910.4|914.5|909.5|74
1705642200000|2024-01-19 05:30:00|914.8|909.8|914.1|909.1|915.4|910.4|913.7|908.7|89
1705642500000|2024-01-19 05:35:00|913.5|908.5|913.8|908.8|914.6|909.6|913.5|908.5|83
1705642800000|2024-01-19 05:40:00|913.9|908.9|913.7|908.7|914.3|909.3|913.2|908.2|60
1705643100000|2024-01-19 05:45:00|913.5|908.5|913.9|908.9|914.5|909.5|913.5|908.5|56
1705643400000|2024-01-19 05:50:00|913.8|908.8|913.5|908.5|914.6|909.6|913.3|908.3|83
1705643700000|2024-01-19 05:55:00|914|909|914|909|914.8|909.8|913.4|908.4|91
1705644000000|2024-01-19 06:00:00|913.9|908.9|913|908|914.7|909.7|913|908|89
1705644300000|2024-01-19 06:05:00|913.1|908.1|913.6|908.6|914.2|909.2|913.1|908.1|95
1705644600000|2024-01-19 06:10:00|913.1|908.1|914.2|909.2|914.6|909.6|913.1|908.1|82
1705644900000|2024-01-19 06:15:00|914.8|909.8|914.2|909.2|914.8|909.8|914|909|68
1705645200000|2024-01-19 06:20:00|914.6|909.6|914.3|909.3|914.8|909.8|914|909|59
1705645500000|2024-01-19 06:25:00|914.2|909.2|915|910|915.3|910.3|914.2|909.2|56
1705645800000|2024-01-19 06:30:00|914.7|909.7|914.5|909.5|915.2|910.2|914|909|61
1705646100000|2024-01-19 06:35:00|914.4|909.4|915.5|910.5|916.2|911.2|914.3|909.3|76
1705646400000|2024-01-19 06:40:00|915.6|910.6|914.4|909.4|915.9|910.9|914.4|909.4|72
1705646700000|2024-01-19 06:45:00|914.3|909.3|914.7|909.7|915.4|910.4|914.2|909.2|56
1705647000000|2024-01-19 06:50:00|915.2|910.2|915.1|910.1|915.7|910.7|914.6|909.6|75
1705647300000|2024-01-19 06:55:00|915.3|910.3|915.6|910.6|915.8|910.8|915|910|62
1705647600000|2024-01-19 07:00:00|915.7|910.7|915.2|910.2|915.7|910.7|914.6|909.6|100
1705647900000|2024-01-19 07:05:00|915.6|910.6|915.1|910.1|915.6|910.6|914.6|909.6|64
1705648200000|2024-01-19 07:10:00|915.2|910.2|915|910|915.6|910.6|914.5|909.5|68
1705648500000|2024-01-19 07:15:00|915.3|910.3|917.2|912.2|917.3|912.3|914.9|909.9|83
1705648800000|2024-01-19 07:20:00|917.6|912.6|917|912|917.8|912.8|916.9|911.9|73
1705649100000|2024-01-19 07:25:00|916.8|911.8|918|913|918.3|913.3|916.4|911.4|90
1705649400000|2024-01-19 07:30:00|917.9|912.9|917.1|912.1|917.9|912.9|917|912|43
1705649700000|2024-01-19 07:35:00|917.2|912.2|918.3|913.3|919|914|916.7|911.7|63
1705650000000|2024-01-19 07:40:00|918.7|913.7|918.6|913.6|919.5|914.5|917.9|912.9|82
1705650300000|2024-01-19 07:45:00|919.3|914.3|919.2|914.2|919.8|914.8|918.2|913.2|61
1705650600000|2024-01-19 07:50:00|919.1|914.1|918.8|913.8|919.2|914.2|918.3|913.3|36
1705650900000|2024-01-19 07:55:00|918.9|913.9|919.1|914.1|919.7|914.7|918.6|913.6|80
1705651200000|2024-01-19 08:00:00|918.9|913.9|918.9|913.9|919.9|914.9|918.5|913.5|92
1705651500000|2024-01-19 08:05:00|919|914|918|913|919.3|914.3|917.8|912.8|42
1705651800000|2024-01-19 08:10:00|918.1|913.1|917.5|912.5|918.1|913.1|917.5|912.5|34
1705652100000|2024-01-19 08:15:00|917.5|912.5|916.2|911.2|917.5|912.5|916.1|911.1|61
1705652400000|2024-01-19 08:20:00|916.1|911.1|917.1|912.1|917.1|912.1|915.9|910.9|47
1705652700000|2024-01-19 08:25:00|917|912|916.5|911.5|917.3|912.3|916.4|911.4|80
1705653000000|2024-01-19 08:30:00|916.4|911.4|916|911|916.5|911.5|915.3|910.3|39
1705653300000|2024-01-19 08:35:00|915.7|910.7|916.3|911.3|916.5|911.5|915.6|910.6|32
1705653600000|2024-01-19 08:40:00|916.4|911.4|917|912|917.1|912.1|915.7|910.7|42
1705653900000|2024-01-19 08:45:00|916.9|911.9|918.2|913.2|918.4|913.4|916.8|911.8|48
1705654200000|2024-01-19 08:50:00|918.3|913.3|918.5|913.5|918.5|913.5|917.4|912.4|37
1705654500000|2024-01-19 08:55:00|918.3|913.3|918.6|913.6|918.6|913.6|917.8|912.8|24
1705654800000|2024-01-19 09:00:00|918.7|913.7|918.3|913.3|918.9|913.9|917.8|912.8|32
1705655100000|2024-01-19 09:05:00|918.1|913.1|918.7|913.7|918.7|913.7|917.6|912.6|29
1705655400000|2024-01-19 09:10:00|918.5|913.5|918|913|918.6|913.6|916.8|911.8|52
1705655700000|2024-01-19 09:15:00|918.1|913.1|919.4|914.4|919.4|914.4|918|913|27
1705656000000|2024-01-19 09:20:00|919.5|914.5|918|913|919.6|914.6|917|912|54
1705656300000|2024-01-19 09:25:00|917.8|912.8|918|913|918.6|913.6|917|912|114
1705656600000|2024-01-19 09:30:00|918.1|913.1|917.4|912.4|918.2|913.2|916.9|911.9|111
1705656900000|2024-01-19 09:35:00|917.3|912.3|916.8|911.8|917.4|912.4|916.4|911.4|75
1705657200000|2024-01-19 09:40:00|916.9|911.9|915.7|910.7|916.9|911.9|915.3|910.3|96
1705657500000|2024-01-19 09:45:00|915.6|910.6|916.1|911.1|916.2|911.2|914.9|909.9|72
1705657800000|2024-01-19 09:50:00|916.2|911.2|916.6|911.6|916.9|911.9|916.1|911.1|67
1705658100000|2024-01-19 09:55:00|916.7|911.7|917.1|912.1|917.3|912.3|916.2|911.2|56
1705658400000|2024-01-19 10:00:00|917.3|912.3|917.5|912.5|917.8|912.8|917|912|89
1705658700000|2024-01-19 10:05:00|917.6|912.6|918.3|913.3|918.8|913.8|917.6|912.6|56
1705659000000|2024-01-19 10:10:00|918.4|913.4|918.3|913.3|918.7|913.7|917.7|912.7|53
1705659300000|2024-01-19 10:15:00|918.4|913.4|918.9|913.9|919.1|914.1|918.4|913.4|27
1705659600000|2024-01-19 10:20:00|918.7|913.7|918.6|913.6|918.8|913.8|918.4|913.4|28
1705659900000|2024-01-19 10:25:00|918.5|913.5|918.1|913.1|918.5|913.5|918.1|913.1|51
1705660200000|2024-01-19 10:30:00|918.2|913.2|917.8|912.8|918.2|913.2|917|912|51
1705660500000|2024-01-19 10:35:00|918|913|917.6|912.6|918.2|913.2|917.4|912.4|24
1705660800000|2024-01-19 10:40:00|917.5|912.5|916.8|911.8|918.1|913.1|916.8|911.8|24
1705661100000|2024-01-19 10:45:00|916.9|911.9|917.8|912.8|917.8|912.8|916.8|911.8|32
1705661400000|2024-01-19 10:50:00|917.7|912.7|917.7|912.7|917.8|912.8|917|912|47
1705661700000|2024-01-19 10:55:00|917.4|912.4|917.6|912.6|917.9|912.9|917.3|912.3|16
1705662000000|2024-01-19 11:00:00|917.8|912.8|917.8|912.8|918.2|913.2|917.7|912.7|50
1705662300000|2024-01-19 11:05:00|917.7|912.7|918.1|913.1|918.5|913.5|917.6|912.6|49
1705662600000|2024-01-19 11:10:00|917.9|912.9|917.8|912.8|919.1|914.1|917.6|912.6|36
1705662900000|2024-01-19 11:15:00|917.6|912.6|917.5|912.5|917.9|912.9|917.3|912.3|39
1705663200000|2024-01-19 11:20:00|917|912|917.4|912.4|917.5|912.5|916.7|911.7|46
1705663500000|2024-01-19 11:25:00|917.2|912.2|916.9|911.9|917.3|912.3|916.5|911.5|39
1705663800000|2024-01-19 11:30:00|917|912|917.3|912.3|917.7|912.7|916.4|911.4|27
1705664100000|2024-01-19 11:35:00|917.4|912.4|916.8|911.8|917.4|912.4|916.3|911.3|51
1705664400000|2024-01-19 11:40:00|916.9|911.9|916.6|911.6|917|912|916.3|911.3|35
1705664700000|2024-01-19 11:45:00|916.4|911.4|916.6|911.6|917.3|912.3|916.4|911.4|40
1705665000000|2024-01-19 11:50:00|916.5|911.5|916.5|911.5|916.8|911.8|916.4|911.4|22
1705665300000|2024-01-19 11:55:00|916.2|911.2|915.9|910.9|916.6|911.6|915.9|910.9|36
1705665600000|2024-01-19 12:00:00|916.1|911.1|916.3|911.3|916.5|911.5|915.7|910.7|38
1705665900000|2024-01-19 12:05:00|916.2|911.2|916|911|916.5|911.5|915.8|910.8|51
1705666200000|2024-01-19 12:10:00|915.9|910.9|916.2|911.2|916.6|911.6|915.9|910.9|36
1705666500000|2024-01-19 12:15:00|916.1|911.1|915.4|910.4|916.4|911.4|915.1|910.1|39
1705666800000|2024-01-19 12:20:00|915.3|910.3|915.2|910.2|915.4|910.4|914.9|909.9|36
1705667100000|2024-01-19 12:25:00|915.1|910.1|915.6|910.6|916.1|911.1|915|910|60
1705667400000|2024-01-19 12:30:00|915.7|910.7|915.2|910.2|915.8|910.8|914.9|909.9|43
1705667700000|2024-01-19 12:35:00|915.1|910.1|915|910|915.2|910.2|914.8|909.8|38
1705668000000|2024-01-19 12:40:00|914.9|909.9|915.2|910.2|915.5|910.5|914.5|909.5|55
1705668300000|2024-01-19 12:45:00|915.4|910.4|915.5|910.5|915.6|910.6|914.5|909.5|61
1705668600000|2024-01-19 12:50:00|915.6|910.6|914.9|909.9|915.7|910.7|914.4|909.4|60
1705668900000|2024-01-19 12:55:00|914.8|909.8|914.2|909.2|915.4|910.4|914|909|66
1705669200000|2024-01-19 13:00:00|914.4|909.4|913.9|908.9|914.9|909.9|913.9|908.9|81
1705669500000|2024-01-19 13:05:00|913.8|908.8|915.3|910.3|915.8|910.8|913|908|96
1705669800000|2024-01-19 13:10:00|914.9|909.9|918.6|913.6|918.6|913.6|914.9|909.9|108
1705670100000|2024-01-19 13:15:00|918.8|913.8|919.2|914.2|920.5|915.5|918.7|913.7|114
1705670400000|2024-01-19 13:20:00|919.1|914.1|915|910|919.3|914.3|914.8|909.8|94
1705670700000|2024-01-19 13:25:00|915.2|910.2|916.1|911.1|917.2|912.2|915.1|910.1|93
1705671000000|2024-01-19 13:30:00|916.2|911.2|917.1|912.1|919.2|914.2|915.7|910.7|151
1705671300000|2024-01-19 13:35:00|917.2|912.2|917.6|912.6|919.2|914.2|917|912|140
1705671600000|2024-01-19 13:40:00|917.5|912.5|915.3|910.3|917.6|912.6|915|910|76
1705671900000|2024-01-19 13:45:00|915.2|910.2|915.7|910.7|915.7|910.7|914.5|909.5|31
1705672200000|2024-01-19 13:50:00|915.9|910.9|917.8|912.8|918|913|915.9|910.9|53
1705672500000|2024-01-19 13:55:00|917.5|912.5|916.3|911.3|917.5|912.5|916.1|911.1|39
1705672800000|2024-01-19 14:00:00|916.4|911.4|912.2|907.2|916.4|911.4|911.5|906.5|90
1705673100000|2024-01-19 14:05:00|912.3|907.3|913.1|908.1|913.6|908.6|911.8|906.8|53
1705673400000|2024-01-19 14:10:00|913.2|908.2|911|906|913.6|908.6|911|906|57
1705673700000|2024-01-19 14:15:00|911.1|906.1|911.3|906.3|911.6|906.6|910.1|905.1|50
1705674000000|2024-01-19 14:20:00|911.2|906.2|911.3|906.3|911.7|906.7|909.7|904.7|70
1705674300000|2024-01-19 14:25:00|910.7|905.7|909.9|904.9|911.5|906.5|909.9|904.9|52
1705674600000|2024-01-19 14:30:00|910.1|905.1|907.8|902.8|910.8|905.8|907.6|902.6|117
1705674900000|2024-01-19 14:35:00|907.7|902.7|907.1|902.1|908.5|903.5|906.4|901.4|206
1705675200000|2024-01-19 14:40:00|907|902|908.4|903.4|909.2|904.2|906.5|901.5|153
1705675500000|2024-01-19 14:45:00|908.3|903.3|908.2|903.2|908.7|903.7|906.2|901.2|71
1705675800000|2024-01-19 14:50:00|908.1|903.1|908|903|908.7|903.7|907.1|902.1|67
1705676100000|2024-01-19 14:55:00|907.9|902.9|906.9|901.9|907.9|902.9|906.7|901.7|66
1705676400000|2024-01-19 15:00:00|908.8|903.8|909.2|904.2|909.9|904.9|907.5|902.5|275
1705676700000|2024-01-19 15:05:00|909.3|904.3|906.6|901.6|909.3|904.3|905|900|128
1705677000000|2024-01-19 15:10:00|906.5|901.5|905.5|900.5|907.3|902.3|905.3|900.3|111
1705677300000|2024-01-19 15:15:00|905.6|900.6|908.4|903.4|908.4|903.4|905.5|900.5|149
1705677600000|2024-01-19 15:20:00|908.5|903.5|907.5|902.5|908.8|903.8|906.4|901.4|155
1705677900000|2024-01-19 15:25:00|907.4|902.4|906.2|901.2|907.7|902.7|906.2|901.2|112
1705678200000|2024-01-19 15:30:00|906.3|901.3|906.9|901.9|906.9|901.9|905.5|900.5|198
1705678500000|2024-01-19 15:35:00|906.7|901.7|906.8|901.8|907.5|902.5|906.2|901.2|172
1705678800000|2024-01-19 15:40:00|906.9|901.9|906.8|901.8|906.9|901.9|905.6|900.6|206
1705679100000|2024-01-19 15:45:00|906.7|901.7|904.8|899.8|906.8|901.8|904.8|899.8|106
1705679400000|2024-01-19 15:50:00|904.7|899.7|907|902|907.1|902.1|904|899|113
1705679700000|2024-01-19 15:55:00|907.4|902.4|906.4|901.4|907.9|902.9|905.6|900.6|239
1705680000000|2024-01-19 16:00:00|906.3|901.3|907.5|902.5|908.1|903.1|906|901|306
1705680300000|2024-01-19 16:05:00|907.4|902.4|905.2|900.2|907.7|902.7|905.2|900.2|247
1705680600000|2024-01-19 16:10:00|905.3|900.3|904.1|899.1|906.1|901.1|903.8|898.8|176
1705680900000|2024-01-19 16:15:00|904.2|899.2|904|899|904.7|899.7|903.2|898.2|240
1705681200000|2024-01-19 16:20:00|903.8|898.8|902.8|897.8|903.9|898.9|900.6|895.6|207
1705681500000|2024-01-19 16:25:00|902.6|897.6|901|896|902.9|897.9|900|895|86
1705681800000|2024-01-19 16:30:00|901.1|896.1|900.8|895.8|902|897|900.6|895.6|136
1705682100000|2024-01-19 16:35:00|900.9|895.9|900.4|895.4|901.3|896.3|899.8|894.8|106
1705682400000|2024-01-19 16:40:00|900.3|895.3|900.3|895.3|900.9|895.9|899.8|894.8|131
1705682700000|2024-01-19 16:45:00|900.1|895.1|901.3|896.3|901.4|896.4|899.8|894.8|115
1705683000000|2024-01-19 16:50:00|901.1|896.1|899.3|894.3|901.3|896.3|899|894|100
1705683300000|2024-01-19 16:55:00|899.2|894.2|900|895|900.4|895.4|898.8|893.8|112
1705683600000|2024-01-19 17:00:00|899.8|894.8|899.9|894.9|900.6|895.6|899.6|894.6|81
1705683900000|2024-01-19 17:05:00|900|895|899.1|894.1|900.3|895.3|899.1|894.1|91
1705684200000|2024-01-19 17:10:00|899.3|894.3|898.6|893.6|899.4|894.4|897.9|892.9|110
1705684500000|2024-01-19 17:15:00|898.2|893.2|900.5|895.5|900.9|895.9|898.2|893.2|54
1705684800000|2024-01-19 17:20:00|900.7|895.7|902.2|897.2|902.3|897.3|900.3|895.3|86
1705685100000|2024-01-19 17:25:00|902.3|897.3|903.8|898.8|904.1|899.1|902.1|897.1|78
1705685400000|2024-01-19 17:30:00|903.6|898.6|903.4|898.4|903.8|898.8|902.3|897.3|139
1705685700000|2024-01-19 17:35:00|903.2|898.2|904|899|905|900|903.1|898.1|118
1705686000000|2024-01-19 17:40:00|904.3|899.3|903.9|898.9|904.4|899.4|902.8|897.8|111
1705686300000|2024-01-19 17:45:00|904|899|903.3|898.3|904.1|899.1|902.8|897.8|92
1705686600000|2024-01-19 17:50:00|903.2|898.2|903.9|898.9|904.7|899.7|902.8|897.8|104
1705686900000|2024-01-19 17:55:00|904.3|899.3|904.1|899.1|905.3|902|902.7|898.5|74
1705687200000|2024-01-19 18:00:00|904.2|899.2|904.3|899.3|905.1|901.5|902.5|898.1|120
1705687500000|2024-01-19 18:05:00|904.1|899.1|903.4|898.4|904.2|899.2|903.1|898.1|75
1705687800000|2024-01-19 18:10:00|903.1|898.1|902.7|897.7|903.3|898.3|902.4|897.4|51
1705688100000|2024-01-19 18:15:00|903.1|898.1|903.2|898.2|903.6|898.6|902.6|897.6|69
1705688400000|2024-01-19 18:20:00|903.3|898.3|903.4|898.4|904.1|899.1|903.3|898.3|41
1705688700000|2024-01-19 18:25:00|903.8|898.8|903.4|898.4|903.8|898.8|902.8|897.8|54
1705689000000|2024-01-19 18:30:00|903.2|898.2|903.5|898.5|903.9|898.9|903.2|898.2|46
1705689300000|2024-01-19 18:35:00|903.6|898.6|902.5|897.5|903.9|900.5|901.8|897.5|32
1705689600000|2024-01-19 18:40:00|902.9|897.9|902.7|897.7|903.1|898.1|902.4|897.4|54
1705689900000|2024-01-19 18:45:00|902.4|897.4|902.4|897.4|903.2|898.2|902|897|32
1705690200000|2024-01-19 18:50:00|902.2|897.2|902|897|902.6|897.6|901.8|896.8|57
1705690500000|2024-01-19 18:55:00|902.1|897.1|902.2|897.2|902.4|897.4|901.5|896.5|88
1705690800000|2024-01-19 19:00:00|901.7|896.7|902.3|897.3|902.4|897.4|901.3|896.3|88
1705691100000|2024-01-19 19:05:00|902|897|902.3|897.3|902.6|897.6|901.6|896.6|94
1705691400000|2024-01-19 19:10:00|902.7|897.7|902.9|897.9|903.2|898.2|902.2|897.2|39
1705691700000|2024-01-19 19:15:00|902.8|897.8|902.7|897.7|903.1|898.1|902.3|897.3|35
1705692000000|2024-01-19 19:20:00|902.4|897.4|903|898|903|898|902|897|67
1705692300000|2024-01-19 19:25:00|902.7|897.7|902|900.2|903.5|900.5|901.8|897.7|34
1705692600000|2024-01-19 19:30:00|903.2|898.2|903.1|898.1|903.4|898.4|902.9|897.9|19
1705692900000|2024-01-19 19:35:00|903.2|898.2|903.7|898.7|903.7|898.7|903.1|898.1|18
1705693200000|2024-01-19 19:40:00|903.6|898.6|903.6|898.6|904|899|903.5|898.5|14
1705693500000|2024-01-19 19:45:00|903.7|898.7|903.5|898.5|903.7|898.7|903.4|898.4|14
1705693800000|2024-01-19 19:50:00|903.4|898.4|903.7|898.7|904.2|900.8|902.1|898.2|45
1705694100000|2024-01-19 19:55:00|903.8|898.8|902.9|901.1|904.5|901.4|902.7|898.8|35
1705694400000|2024-01-19 20:00:00|904.1|899.1|904.2|899.2|904.4|901.1|902.6|898.8|57
1705694700000|2024-01-19 20:05:00|904|899|902.3|900.5|904.2|900.9|902.3|898.6|39
1705695000000|2024-01-19 20:10:00|902.2|900.4|902.2|900.4|903.7|900.6|902.1|898.4|50
1705695300000|2024-01-19 20:15:00|903.4|898.4|903.5|898.5|903.9|900.6|902.2|898.4|32
1705695600000|2024-01-19 20:20:00|902.1|900.3|903.2|898.2|903.4|900.3|901.8|898.2|31
1705695900000|2024-01-19 20:25:00|901.9|900.1|903.7|898.7|903.9|900.5|901.8|898.2|35
1705696200000|2024-01-19 20:30:00|903.4|898.4|903.8|898.8|904.3|900.8|901.8|898.1|45
1705696500000|2024-01-19 20:35:00|904.3|899.3|904.4|899.4|904.9|901.6|902.8|899|49
1705696800000|2024-01-19 20:40:00|904.5|899.5|904.2|899.2|904.8|899.8|904.1|899.1|38
1705697100000|2024-01-19 20:45:00|904.5|899.5|903.2|901.4|904.9|901.4|903|899.2|46
1705697400000|2024-01-19 20:50:00|903|901.2|904.2|899.2|904.7|901.3|902.9|899.2|37
1705697700000|2024-01-19 20:55:00|904.4|899.4|903.1|901.3|904.5|901.4|902.8|898.9|36
1705698000000|2024-01-19 21:00:00|904.1|899.1|904.1|899.1|904.2|899.2|903.7|898.7|15
1705698300000|2024-01-19 21:05:00|904|899|904.5|899.5|904.5|899.5|904|899|8
1705698600000|2024-01-19 21:10:00|904.6|899.6|905.6|900.6|905.7|900.7|904.6|899.6|24
1705698900000|2024-01-19 21:15:00|905.3|900.3|905|900|905.7|900.7|904.9|899.9|20
1705699200000|2024-01-19 21:20:00|905.1|900.1|905.2|900.2|905.2|900.2|905|900|8
1705699500000|2024-01-19 21:25:00|905.3|900.3|905.5|900.5|905.5|900.5|905.3|900.3|7
1705699800000|2024-01-19 21:30:00|905.7|900.7|905.8|900.8|906|901|905.6|900.6|17
1705700100000|2024-01-19 21:35:00|905.7|900.7|905.8|900.8|905.9|900.9|905.7|900.7|9
1705700400000|2024-01-19 21:40:00|905.7|900.7|905.6|900.6|905.8|900.8|905.5|900.5|20
1705700700000|2024-01-19 21:45:00|905.7|900.7|905.6|900.6|905.8|900.8|905.6|900.6|10
1705701000000|2024-01-19 21:50:00|905.7|900.7|905.8|900.8|906|901|905.4|900.4|25
1705701300000|2024-01-19 21:55:00|905.9|900.9|907|902|907.1|902.1|905.9|900.9|35
1705878000000|2024-01-21 23:00:00|905.2|899.9|904.9|899.6|905.2|899.9|904.3|899|42
1705878300000|2024-01-21 23:05:00|904.2|898.9|903.4|898.1|904.3|899|902.9|897.6|23
1705878600000|2024-01-21 23:10:00|903.5|898.2|903.4|898.1|903.5|898.2|903.1|897.8|15
1705878900000|2024-01-21 23:15:00|903.5|898.2|903.7|898.4|903.8|898.5|903.5|898.2|11
1705879200000|2024-01-21 23:20:00|903.8|898.5|903.8|898.5|903.9|898.6|903.7|898.4|9
1705879500000|2024-01-21 23:25:00|903.9|898.6|904.1|898.8|904.3|899|903.9|898.6|9
1705879800000|2024-01-21 23:30:00|904.3|899|904|898.7|904.3|899|904|898.7|7
1705880100000|2024-01-21 23:35:00|904.1|898.8|903.8|898.5|904.1|898.8|903.8|898.5|4
1705880400000|2024-01-21 23:40:00|903.7|898.4|904|898.7|904.1|898.8|903.6|898.3|16
1705880700000|2024-01-21 23:45:00|903.9|898.6|905.1|899.8|905.1|899.8|903.8|898.5|33
1705881000000|2024-01-21 23:50:00|905.2|899.9|905.5|900.2|905.9|900.6|905.2|899.9|24
1705881300000|2024-01-21 23:55:00|905.4|900.1|905.5|900.2|905.5|900.2|905.2|899.9|9
1705881600000|2024-01-22 00:00:00|905.6|900.3|906.7|901.4|906.9|901.6|905.5|900.2|21
1705881900000|2024-01-22 00:05:00|906.8|901.5|906.5|901.2|906.9|901.6|906.3|901|28
1705882200000|2024-01-22 00:10:00|906.4|901.1|906.1|900.8|906.4|901.1|906|900.7|30
1705882500000|2024-01-22 00:15:00|906.2|900.9|905.8|900.5|906.2|900.9|905.8|900.5|19
1705882800000|2024-01-22 00:20:00|905.9|900.6|906.1|900.8|906.2|900.9|905.8|900.5|9
1705883100000|2024-01-22 00:25:00|906|900.7|905.7|900.4|906|900.7|905.5|900.2|19
1705883400000|2024-01-22 00:30:00|905.8|900.5|906.3|901|906.5|901.2|905.8|900.5|20
1705883700000|2024-01-22 00:35:00|906.4|901.1|906.5|901.2|906.6|901.3|906.3|901|13
1705884000000|2024-01-22 00:40:00|906.6|901.3|907.4|902.1|907.5|902.2|906.6|901.3|17
1705884300000|2024-01-22 00:45:00|907.5|902.2|907.7|902.4|907.7|902.4|907.1|901.8|28
1705884600000|2024-01-22 00:50:00|907.6|902.3|908.1|902.8|908.1|902.8|907.3|902|17
1705884900000|2024-01-22 00:55:00|908.2|902.9|908.7|903.4|908.7|903.4|908.2|902.9|15
1705885200000|2024-01-22 01:00:00|908.6|903.3|908.8|903.5|908.8|903.5|908.4|903.1|25
1705885500000|2024-01-22 01:05:00|908.9|903.6|909|903.7|909.1|903.8|908.9|903.6|16
1705885800000|2024-01-22 01:10:00|909.1|903.8|909.1|903.8|909.3|904|909|903.7|11
1705886100000|2024-01-22 01:15:00|908.7|903.4|908.5|903.2|908.7|903.4|908.3|903|13
1705886400000|2024-01-22 01:20:00|908.6|903.3|908.3|903.3|908.7|903.4|908.2|903.1|19
1705886700000|2024-01-22 01:25:00|908.2|903.2|908.2|903.2|908.4|903.4|908.1|903.1|11
1705887000000|2024-01-22 01:30:00|908.1|903.1|906.3|904.5|908.2|904.7|906|903.1|32
1705891200000|2024-01-22 02:40:00|905.8|900.8|905.9|900.9|906|901|905.8|900.8|18
1705891500000|2024-01-22 02:45:00|906|901|905.9|900.9|906.1|901.1|905.9|900.9|11
1705891800000|2024-01-22 02:50:00|905.8|900.8|904.3|902.5|906.2|902.6|904.3|900.8|13
1705892100000|2024-01-22 02:55:00|904.2|902.4|905.7|900.7|905.8|902.4|904.1|900.5|17
1705892400000|2024-01-22 03:00:00|905.6|900.6|905|900|905.7|902|903.5|899.8|37
1705892700000|2024-01-22 03:05:00|905.1|900.1|904.9|899.9|905.3|900.3|904.9|899.9|15
1705893000000|2024-01-22 03:10:00|905|900|904.5|899.5|905|900|904.5|899.5|14
1705893300000|2024-01-22 03:15:00|904.6|899.6|904.9|899.9|905|900|904.5|899.5|23
1705893600000|2024-01-22 03:20:00|904.8|899.8|904.7|899.7|905.3|900.3|904.2|899.2|59
1705893900000|2024-01-22 03:25:00|904.5|899.5|905.6|900.6|905.7|900.7|904.4|899.4|57
1705894200000|2024-01-22 03:30:00|904.9|899.9|905.6|900.6|906.2|901.2|904.9|899.9|68
1705894500000|2024-01-22 03:35:00|906.1|901.1|906.2|901.2|906.2|901.2|905.2|900.2|83
1705894800000|2024-01-22 03:40:00|905.8|900.8|905.5|900.5|906.2|901.2|904.8|899.8|85
1705895100000|2024-01-22 03:45:00|905.2|900.2|905.6|900.6|905.9|900.9|905.2|900.2|44
1705895400000|2024-01-22 03:50:00|905.8|900.8|905.6|900.6|906.3|901.3|905.4|900.4|33
1705895700000|2024-01-22 03:55:00|905.8|900.8|905.8|900.8|905.9|900.9|905.3|900.3|34
1705896000000|2024-01-22 04:00:00|905.6|900.6|905.9|900.9|906.5|901.5|905.6|900.6|39
1705896300000|2024-01-22 04:05:00|906.1|901.1|906.4|901.4|906.4|901.4|905.7|900.7|48
1705896600000|2024-01-22 04:10:00|906.1|901.1|906.3|901.3|906.5|901.5|906.1|901.1|31
1705896900000|2024-01-22 04:15:00|906.5|901.5|906.6|901.6|906.7|901.7|906.2|901.2|44
1705897200000|2024-01-22 04:20:00|906.8|901.8|906.6|901.6|907|902|906.4|901.4|40
1705897500000|2024-01-22 04:25:00|906.8|901.8|906.4|901.4|906.8|901.8|906.1|901.1|52
1705897800000|2024-01-22 04:30:00|906.1|901.1|906|901|906.5|901.5|905.7|900.7|52
1705898100000|2024-01-22 04:35:00|905.8|900.8|906|901|906.2|901.2|905.6|900.6|55
1705898400000|2024-01-22 04:40:00|905.8|900.8|905.4|900.4|906.1|901.1|905.2|900.2|48
1705898700000|2024-01-22 04:45:00|905.7|900.7|905.9|900.9|905.9|900.9|905.2|900.2|44
1705899000000|2024-01-22 04:50:00|905.6|900.6|906.1|901.1|906.6|901.6|905.6|900.6|35
1705899300000|2024-01-22 04:55:00|906.4|901.4|906.6|901.6|906.6|901.6|906|901|17
1705899600000|2024-01-22 05:00:00|906.5|901.5|905.2|900.2|906.6|901.6|904.8|899.8|67
1705899900000|2024-01-22 05:05:00|905|900|905.6|900.6|905.6|900.6|904.8|899.8|43
1705900200000|2024-01-22 05:10:00|905.5|900.5|905.3|900.3|905.5|900.5|904.9|899.9|33
1705900500000|2024-01-22 05:15:00|905.2|900.2|903.4|901.6|905.2|901.6|903.3|899.5|74
1705900800000|2024-01-22 05:20:00|903.3|901.5|904.8|899.8|905.2|901.8|903.1|899.4|64
1705901100000|2024-01-22 05:25:00|904.6|899.6|904.6|899.6|905.1|900.1|904.3|899.3|56
1705901400000|2024-01-22 05:30:00|904.4|899.4|905|900|905|900|904.2|899.2|59
1705901700000|2024-01-22 05:35:00|904.8|899.8|904.9|899.9|905.6|900.6|904.7|899.7|56
1705902000000|2024-01-22 05:40:00|904.8|899.8|904.4|899.4|905.1|900.1|904.3|899.3|66
1705902300000|2024-01-22 05:45:00|904.2|899.2|904.1|899.1|904.8|899.8|903.7|898.7|100
1705902600000|2024-01-22 05:50:00|903.9|898.9|903.6|898.6|904.1|899.1|903.2|898.2|91
1705902900000|2024-01-22 05:55:00|903.8|898.8|904.3|899.3|904.4|899.4|903.6|898.6|79
1705903200000|2024-01-22 06:00:00|904|899|905.2|900.2|905.3|900.3|904|899|99
1705903500000|2024-01-22 06:05:00|904.9|899.9|904.2|899.2|905.1|900.1|903.9|898.9|82
1705903800000|2024-01-22 06:10:00|904.4|899.4|903|898|904.4|899.4|902.8|897.8|90
1705904100000|2024-01-22 06:15:00|902.9|897.9|904.3|899.3|904.3|899.3|902.8|897.8|74
1705904400000|2024-01-22 06:20:00|904.2|899.2|903.9|898.9|904.3|899.3|903.5|898.5|64
1705904700000|2024-01-22 06:25:00|903.8|898.8|904.9|899.9|904.9|899.9|903.6|898.6|75
1705905000000|2024-01-22 06:30:00|904.6|899.6|903.5|898.5|905|900|903.3|898.3|83
1705905300000|2024-01-22 06:35:00|903.4|898.4|903.6|898.6|903.6|898.6|903|898|84
1705905600000|2024-01-22 06:40:00|903.3|898.3|902.1|897.1|903.6|899.2|900.1|896.4|104
1705905900000|2024-01-22 06:45:00|900.7|898.9|901|899.2|902.4|899.3|900.3|896.6|77
1705906200000|2024-01-22 06:50:00|902.2|897.2|900.1|898.3|902.3|899.2|899.9|896.2|71
1705906500000|2024-01-22 06:55:00|900|898.2|899.5|897.7|901.4|898.3|899.3|895.5|82
1705906800000|2024-01-22 07:00:00|900.4|895.4|897.8|896|900.8|897.9|897.8|894.1|88
1705907100000|2024-01-22 07:05:00|897.7|895.9|898.9|893.9|899.9|896.9|896.8|893.1|95
1705907400000|2024-01-22 07:10:00|897.7|895.9|899.9|894.9|899.9|897|897.7|893.8|61
1705907700000|2024-01-22 07:15:00|898.7|896.9|899.5|897.7|900.8|897.9|898.5|894.8|71
1705908000000|2024-01-22 07:20:00|899.6|897.8|900.4|898.6|901.9|898.9|899.4|895.7|51
1705908300000|2024-01-22 07:25:00|900.3|898.5|899.9|898.1|901.7|898.7|899.7|896.1|70
1705908600000|2024-01-22 07:30:00|900.8|895.8|900.7|895.7|901.6|896.6|900.5|895.5|88
1705908900000|2024-01-22 07:35:00|901|896|900.8|895.8|901.2|896.2|900.4|895.4|81
1705909200000|2024-01-22 07:40:00|900.5|895.5|901.1|896.1|901.6|896.6|900.4|895.4|92
1705909500000|2024-01-22 07:45:00|901.4|896.4|901.4|896.4|902.1|897.1|901|896|73
1705909800000|2024-01-22 07:50:00|901.3|896.3|899.1|897.3|901.4|898|898.8|894.8|73
1705910100000|2024-01-22 07:55:00|900.1|895.1|898.6|896.8|900.8|897.7|898.6|895.1|71
1705910400000|2024-01-22 08:00:00|898.4|896.6|898.5|896.7|899.7|897.3|897.4|894|64
1705910700000|2024-01-22 08:05:00|898.6|896.8|897.7|895.9|899.5|896.8|897|894.5|43
1705911000000|2024-01-22 08:10:00|897.8|896|900.1|895.1|900.6|896.9|897.8|893.8|62
1705911300000|2024-01-22 08:15:00|900|895|900.9|895.9|901.8|896.8|899.7|894.7|53
1705911600000|2024-01-22 08:20:00|901|896|902.4|897.4|902.5|897.5|900.9|895.9|42
1705911900000|2024-01-22 08:25:00|902.3|897.3|901.3|896.3|902.5|897.5|901.3|896.3|51
1705912200000|2024-01-22 08:30:00|901.9|896.9|897.6|895.8|901.9|897.1|897.4|895.1|44
1705912500000|2024-01-22 08:35:00|897.8|896|897.5|895.7|897.9|896.1|897|895.2|29
1705912800000|2024-01-22 08:40:00|897.4|895.6|898.2|896.4|899.5|896.8|897.3|894.4|27
1705913100000|2024-01-22 08:45:00|898.1|896.3|898|896.2|898.1|896.3|897.7|895.9|21
1705913400000|2024-01-22 08:50:00|897.9|896.1|897|895.2|898|896.2|897|895.2|16
1705913700000|2024-01-22 08:55:00|896.9|895.1|898.3|896.5|898.5|896.7|896.7|894.9|31
1705914000000|2024-01-22 09:00:00|898.2|896.4|897.8|896|898.3|896.5|897|895.2|36
1705914300000|2024-01-22 09:05:00|897.9|896.1|898.8|897|899.2|897.4|897.7|895.9|24
1705914600000|2024-01-22 09:10:00|898.9|897.1|898.3|896.5|899|897.2|898.3|896.5|44
1705914900000|2024-01-22 09:15:00|898.2|896.4|898.9|897.1|898.9|897.1|898|896.2|27
1705915200000|2024-01-22 09:20:00|899|897.2|899|897.2|899.5|897.7|898.6|896.8|34
1705915500000|2024-01-22 09:25:00|898.8|897|898.6|896.8|899|897.2|898.2|896.4|29
1705915800000|2024-01-22 09:30:00|898.7|896.9|898.3|896.5|898.7|896.9|897.9|896.1|22
1705916100000|2024-01-22 09:35:00|898.2|896.4|897.7|895.9|898.2|896.4|897.5|895.7|23
1705916400000|2024-01-22 09:40:00|897.6|895.8|898.1|896.3|898.4|896.6|897.4|895.6|29
1705916700000|2024-01-22 09:45:00|898.2|896.4|897.7|895.9|899.9|896.4|897.4|894.9|40
1705917000000|2024-01-22 09:50:00|898.2|896.4|899.5|894.5|899.8|896.4|897.7|893.5|62
1705917300000|2024-01-22 09:55:00|899.4|894.4|898.8|893.8|899.5|894.5|898.7|893.7|51
1705917600000|2024-01-22 10:00:00|899.2|894.2|898.3|893.3|899.3|894.3|898.2|893.2|30
1705917900000|2024-01-22 10:05:00|898.2|893.2|897.3|895.5|898.2|896.4|897.1|893.2|27
1705918200000|2024-01-22 10:10:00|897.6|895.8|898.9|897.1|899.2|897.4|897.6|895.8|29
1705918500000|2024-01-22 10:15:00|899|897.2|899.3|897.5|899.6|897.8|898.9|897.1|30
1705918800000|2024-01-22 10:20:00|899.7|897.9|901|899.2|901|899.2|899.5|897.7|54
1705919100000|2024-01-22 10:25:00|900.8|899|900.1|898.3|901|899.2|900|898.2|46
1705919400000|2024-01-22 10:30:00|900.2|898.4|900.9|895.9|900.9|898.5|899.5|895.6|33
1705919700000|2024-01-22 10:35:00|899.6|897.8|900|895|900.9|897.8|898.6|894.9|60
1705920000000|2024-01-22 10:40:00|900.2|895.2|898.9|897.1|900.2|897.2|898.6|894.7|40
1705920300000|2024-01-22 10:45:00|900.2|895.2|900.3|895.3|900.8|897.9|898.8|894.9|54
1705920600000|2024-01-22 10:50:00|899.1|897.3|900.4|895.4|901.1|898.1|899.1|895.3|43
1705920900000|2024-01-22 10:55:00|900.3|895.3|898.8|893.8|900.3|895.3|898.8|893.8|29
1705921200000|2024-01-22 11:00:00|898.6|893.6|898|893|898.7|893.7|897.3|892.3|27
1705921500000|2024-01-22 11:05:00|898.2|893.2|898|893|898.4|893.4|897.5|892.5|29
1705921800000|2024-01-22 11:10:00|897.9|892.9|898.5|893.5|898.5|894.7|896.5|892.5|23
1705922100000|2024-01-22 11:15:00|898.6|893.6|899.1|894.1|899.8|894.8|898.4|893.4|35
1705922400000|2024-01-22 11:20:00|899.2|894.2|898.4|893.4|899.2|894.2|898.2|893.2|18
1705922700000|2024-01-22 11:25:00|898.6|893.6|898.8|893.8|898.9|893.9|898.2|893.2|22
1705923000000|2024-01-22 11:30:00|899.1|894.1|899.2|894.2|899.2|895.8|897.6|893.5|21
1705923300000|2024-01-22 11:35:00|899.1|894.1|900.5|895.5|900.9|897.3|898|893.9|38
1705923600000|2024-01-22 11:40:00|901|896|899.8|894.8|901|896|899.7|894.7|23
1705923900000|2024-01-22 11:45:00|899.6|894.6|899.9|894.9|900.4|895.4|899.4|894.4|19
1705924200000|2024-01-22 11:50:00|899.6|894.6|900.1|895.1|900.1|895.1|899.4|894.4|13
1705924500000|2024-01-22 11:55:00|900|895|899.7|894.7|900.2|895.2|899.6|894.6|20
1705924800000|2024-01-22 12:00:00|899.9|894.9|899.9|894.9|900.8|895.8|899.8|894.8|20
1705925100000|2024-01-22 12:05:00|900|895|899.9|894.9|900.8|895.8|899.8|894.8|23
1705925400000|2024-01-22 12:10:00|899.8|894.8|900|895|900.2|895.2|899.5|894.5|16
1705925700000|2024-01-22 12:15:00|900.1|895.1|900.7|895.7|901.5|896.5|900|895|42
1705926000000|2024-01-22 12:20:00|900.6|895.6|902.5|897.5|902.7|897.7|900.6|895.6|37
1705926300000|2024-01-22 12:25:00|902.6|897.6|902.8|897.8|903.9|898.9|902.2|897.2|67
1705926600000|2024-01-22 12:30:00|903.2|898.2|902.3|897.3|903.7|898.7|902.3|897.3|68
1705926900000|2024-01-22 12:35:00|902.2|897.2|901.4|896.4|902.5|897.5|901.3|896.3|40
1705927200000|2024-01-22 12:40:00|901.3|896.3|902.8|897.8|903.8|898.8|901.3|896.3|61
1705927500000|2024-01-22 12:45:00|902.7|897.7|901.9|896.9|903|898|901.7|896.7|69
1705927800000|2024-01-22 12:50:00|901.8|896.8|902.5|897.5|903|898|901.3|896.3|63
1705928100000|2024-01-22 12:55:00|902.4|897.4|902.2|897.2|902.6|897.6|901.6|896.6|49
1705928400000|2024-01-22 13:00:00|902.3|897.3|903.2|898.2|903.5|898.5|901.6|896.6|102
1705928700000|2024-01-22 13:05:00|903.1|898.1|903.5|898.5|905|900|902.7|897.7|115
1705929000000|2024-01-22 13:10:00|903.4|898.4|901.9|896.9|903.8|898.8|901.4|896.4|80
1705929300000|2024-01-22 13:15:00|902|897|900.8|895.8|902.2|897.2|900.3|895.3|69
1705929600000|2024-01-22 13:20:00|900.6|895.6|905|900|905.8|900.8|900.4|895.4|121
1705929900000|2024-01-22 13:25:00|904.9|899.9|906.5|901.5|907.4|902.4|904.3|899.3|133
1705930200000|2024-01-22 13:30:00|906.6|901.6|903|898|906.6|901.6|903|898|166
1705930500000|2024-01-22 13:35:00|903.1|898.1|904.5|899.5|905.2|900.2|902.8|897.8|99
1705930800000|2024-01-22 13:40:00|904.6|899.6|904.3|899.3|906.3|901.3|904.3|899.3|90
1705931100000|2024-01-22 13:45:00|904.5|899.5|903.9|898.9|905.5|900.5|903.8|898.8|106
1705931400000|2024-01-22 13:50:00|903.8|898.8|903.5|898.5|904.7|899.7|902.7|897.7|76
1705931700000|2024-01-22 13:55:00|903.6|898.6|903.1|898.1|904.7|899.7|902.7|897.7|80
1705932000000|2024-01-22 14:00:00|903|898|903.9|898.9|904.7|899.7|902.5|897.5|73
1705932300000|2024-01-22 14:05:00|903.8|898.8|903.8|898.8|904.9|899.9|903.5|898.5|49
1705932600000|2024-01-22 14:10:00|903.7|898.7|904.6|899.6|905.2|900.2|903.7|898.7|75
1705932900000|2024-01-22 14:15:00|904.7|899.7|902.8|897.8|904.8|899.8|902.8|897.8|75
1705933200000|2024-01-22 14:20:00|902.6|897.6|904|899|904.4|899.4|902.1|897.1|55
1705933500000|2024-01-22 14:25:00|904.1|899.1|902.7|897.7|904.7|899.7|902.6|897.6|58
1705933800000|2024-01-22 14:30:00|902.6|897.6|902.6|897.6|902.8|897.8|900.3|895.3|127
1705934100000|2024-01-22 14:35:00|902.4|897.4|907.1|902.1|907.2|902.2|902.4|897.4|155
1705934400000|2024-01-22 14:40:00|906.8|901.8|906.3|901.3|908.3|903.3|906|901|201
1705934700000|2024-01-22 14:45:00|906.8|901.8|907|902|908.1|903.1|906.2|901.2|195
1705935000000|2024-01-22 14:50:00|906.9|901.9|907.2|902.2|908.1|903.1|906.8|901.8|168
1705935300000|2024-01-22 14:55:00|907.3|902.3|907|902|907.7|902.7|906.5|901.5|149
1705935600000|2024-01-22 15:00:00|906.6|901.6|906.7|901.7|907.6|902.6|905.5|900.5|245
1705935900000|2024-01-22 15:05:00|906.4|901.4|906.8|901.8|909.4|904.4|906.1|901.1|144
1705936200000|2024-01-22 15:10:00|906.7|901.7|908.2|903.2|908.4|903.4|905.8|900.8|152
1705936500000|2024-01-22 15:15:00|908.1|903.1|908|903|910|905|907.4|902.4|115
1705936800000|2024-01-22 15:20:00|908.1|903.1|907.7|902.7|908.7|903.7|906.9|901.9|67
1705937100000|2024-01-22 15:25:00|907.8|902.8|908.2|903.2|908.4|903.4|907|902|63
1705937400000|2024-01-22 15:30:00|907.9|902.9|907.8|902.8|908.6|903.6|907.5|902.5|85
1705937700000|2024-01-22 15:35:00|907.9|902.9|906.6|901.6|908.3|903.3|906.5|901.5|50
1705938000000|2024-01-22 15:40:00|906.7|901.7|905.6|900.6|906.8|901.8|905.5|900.5|53
1705938300000|2024-01-22 15:45:00|905.9|900.9|907.1|902.1|907.1|902.1|905.2|900.2|96
1705938600000|2024-01-22 15:50:00|906.8|901.8|906.3|901.3|907.1|902.1|906|901|79
1705938900000|2024-01-22 15:55:00|906.4|901.4|906.3|901.3|906.8|902.8|904.5|900.6|36
1705939200000|2024-01-22 16:00:00|904.6|902.8|903.4|898.4|905.5|902.8|902.2|898.4|65
1705939500000|2024-01-22 16:05:00|903.1|898.1|902.2|897.2|903.4|899.9|901.3|897.1|86
1705939800000|2024-01-22 16:10:00|902.1|897.1|901.2|896.2|902.1|897.1|900.6|895.6|71
1705940100000|2024-01-22 16:15:00|901|896|900.5|895.5|901.5|896.5|900|895|107
1705940400000|2024-01-22 16:20:00|900.1|895.1|900.9|895.9|901.3|896.3|899.7|894.7|64
1705940700000|2024-01-22 16:25:00|901.1|896.1|900.9|895.9|901.2|896.2|900.2|895.2|60
1705941000000|2024-01-22 16:30:00|900.5|895.5|900.9|895.9|901.1|896.1|900.2|895.2|63
1705941300000|2024-01-22 16:35:00|901|896|902.3|897.3|902.4|897.4|900.6|895.6|76
1705941600000|2024-01-22 16:40:00|902.2|897.2|901|896|902.2|897.2|900.8|895.8|67
1705941900000|2024-01-22 16:45:00|901.1|896.1|901.4|896.4|902|897|900.8|895.8|76
1705942200000|2024-01-22 16:50:00|901.6|896.6|901.3|896.3|901.8|896.8|901|896|58
1705942500000|2024-01-22 16:55:00|901.5|896.5|902.1|897.1|902.3|897.3|900.9|895.9|64
1705942800000|2024-01-22 17:00:00|902|897|901.4|896.4|902.2|897.2|900.9|895.9|57
1705943100000|2024-01-22 17:05:00|901.2|896.2|902|897|902.2|897.2|900.8|895.8|88
1705943400000|2024-01-22 17:10:00|901.8|896.8|902.8|897.8|902.9|897.9|901.6|896.6|65
1705943700000|2024-01-22 17:15:00|902.9|897.9|902.3|897.3|902.9|897.9|902.2|897.2|27
1705944000000|2024-01-22 17:20:00|902.2|897.2|902.7|897.7|903.2|898.2|902.2|897.2|39
1705944300000|2024-01-22 17:25:00|902.6|897.6|902.7|897.7|903.1|898.1|902.2|897.2|23
1705944600000|2024-01-22 17:30:00|902.6|897.6|902.1|897.1|902.6|897.6|901.7|896.7|32
1705944900000|2024-01-22 17:35:00|902|897|901.6|896.6|902|897|900.9|895.9|32
1705945200000|2024-01-22 17:40:00|901.5|896.5|901.2|896.2|902.1|897.1|900.9|895.9|28
1705945500000|2024-01-22 17:45:00|901.3|896.3|901.4|896.4|901.9|896.9|901.2|896.2|23
1705945800000|2024-01-22 17:50:00|901.3|896.3|901.3|896.3|902.4|897.4|901.2|896.2|40
1705946100000|2024-01-22 17:55:00|901.2|896.2|900.5|895.5|901.5|896.5|900.5|895.5|58
1705946400000|2024-01-22 18:00:00|900.4|895.4|900.3|895.3|901.6|896.6|900.1|895.1|73
1705946700000|2024-01-22 18:05:00|900.2|895.2|899|894|900.2|895.2|899|894|47
1705947000000|2024-01-22 18:10:00|899.1|894.1|899.8|894.8|900.1|895.1|899.1|894.1|24
1705947300000|2024-01-22 18:15:00|900|895|899.9|894.9|900|895|899.7|894.7|16
1705947600000|2024-01-22 18:20:00|899.7|894.7|900.1|895.1|900.3|895.3|899.7|894.7|16
1705947900000|2024-01-22 18:25:00|900|895|899|894|900|895|899|894|13
1705948200000|2024-01-22 18:30:00|898.9|893.9|898.6|893.6|899|894|898.4|893.4|16
1705948500000|2024-01-22 18:35:00|898.5|893.5|899.8|894.8|899.8|894.8|898.5|893.5|23
1705948800000|2024-01-22 18:40:00|899.7|894.7|899.1|894.1|899.7|894.7|899|894|19
1705949100000|2024-01-22 18:45:00|899|894|898.7|893.7|899.6|894.6|898.7|893.7|23
1705949400000|2024-01-22 18:50:00|898.6|893.6|900.1|895.1|900.1|895.1|898.6|893.6|46
1705949700000|2024-01-22 18:55:00|899.9|894.9|900|895|900.4|895.4|899.8|894.8|34
1705950000000|2024-01-22 19:00:00|900.1|895.1|899.5|894.5|900.1|895.1|899.5|894.5|16
1705950300000|2024-01-22 19:05:00|899.8|894.8|899.7|894.7|899.9|894.9|899.5|894.5|11
1705950600000|2024-01-22 19:10:00|899.6|894.6|899.2|894.2|899.7|894.7|899.1|894.1|18
1705950900000|2024-01-22 19:15:00|899.1|894.1|898.6|893.6|899.2|894.2|898.6|893.6|38
1705951200000|2024-01-22 19:20:00|898.5|893.5|898.6|893.6|898.9|893.9|898.4|893.4|48
1705951500000|2024-01-22 19:25:00|898.7|893.7|899.1|894.1|899.4|894.4|898.7|893.7|24
1705951800000|2024-01-22 19:30:00|899.2|894.2|898.9|893.9|899.5|894.5|898.7|893.7|22
1705952100000|2024-01-22 19:35:00|899|894|899.8|894.8|899.9|894.9|899|894|22
1705952400000|2024-01-22 19:40:00|899.9|894.9|899.4|894.4|899.9|894.9|899.4|894.4|17
1705952700000|2024-01-22 19:45:00|899.6|894.6|900|895|900|895|899.6|894.6|15
1705953000000|2024-01-22 19:50:00|899.9|894.9|900|895|900.4|895.4|899.8|894.8|27
1705953300000|2024-01-22 19:55:00|900.1|895.1|900|895|900.2|895.2|899.9|894.9|14
1705953600000|2024-01-22 20:00:00|899.9|894.9|899.5|894.5|900|895|899.5|894.5|15
1705953900000|2024-01-22 20:05:00|899.4|894.4|899.6|894.6|899.6|894.6|899|894|26
1705954200000|2024-01-22 20:10:00|899.7|894.7|900.3|895.3|900.3|895.3|899.6|894.6|18
1705954500000|2024-01-22 20:15:00|900.1|895.1|900.4|895.4|900.4|895.4|900|895|14
1705954800000|2024-01-22 20:20:00|900.3|895.3|899.8|894.8|900.6|895.6|899.8|894.8|17
1705955100000|2024-01-22 20:25:00|899.7|894.7|900.3|895.3|900.3|895.3|899.6|894.6|20
1705955400000|2024-01-22 20:30:00|900.4|895.4|900.2|895.2|900.8|895.8|900.2|895.2|37
1705955700000|2024-01-22 20:35:00|900.3|895.3|899.7|894.7|900.4|895.4|899.7|894.7|33
1705956000000|2024-01-22 20:40:00|899.8|894.8|899.8|894.8|900.1|895.1|899.7|894.7|20
1705956300000|2024-01-22 20:45:00|899.7|894.7|898.7|893.7|899.7|894.7|898.7|893.7|24
1705956600000|2024-01-22 20:50:00|898.9|893.9|898.7|893.7|899.4|894.4|898.6|893.6|55
1705956900000|2024-01-22 20:55:00|898.8|893.8|898.7|893.7|899|894|898.4|893.4|78
1705957200000|2024-01-22 21:00:00|898.8|893.8|898.9|893.9|899.2|894.2|898.7|893.7|36
1705957500000|2024-01-22 21:05:00|898.8|893.8|899|894|899.2|894.2|898.7|893.7|23
1705957800000|2024-01-22 21:10:00|898.9|893.9|898.9|893.9|899.2|894.2|898.9|893.9|10
1705958100000|2024-01-22 21:15:00|899|894|899|894|899.3|894.3|898.9|893.9|7
1705958400000|2024-01-22 21:20:00|898.9|893.9|898.8|893.8|899.1|894.1|898.8|893.8|7
1705958700000|2024-01-22 21:25:00|898.5|893.5|898.4|893.4|898.5|893.5|898.4|893.4|2
1705960200000|2024-01-22 21:50:00|898.8|893.8|898.7|893.7|898.9|893.9|898.6|893.6|19
1705960500000|2024-01-22 21:55:00|898.8|893.8|898.9|893.9|899.1|894.1|898.7|893.7|15
1705964400000|2024-01-22 23:00:00|899|894|898.7|893.7|899.1|894.1|898.7|893.7|6
1705964700000|2024-01-22 23:05:00|898.8|893.8|898.4|893.4|899|894|898.4|893.4|11
1705965000000|2024-01-22 23:10:00|898.3|893.3|898.4|893.4|898.5|893.5|898.3|893.3|6
1705965300000|2024-01-22 23:15:00|898.5|893.5|898.2|893.2|898.5|893.5|898.1|893.1|9
1705965600000|2024-01-22 23:20:00|898.3|893.3|898|893|898.3|893.3|898|893|6
1705965900000|2024-01-22 23:25:00|898.1|893.1|898.4|893.4|898.4|893.4|898.1|893.1|4
1705966200000|2024-01-22 23:30:00|898.6|893.6|898.6|893.6|898.7|893.7|898.4|893.4|6
1705966500000|2024-01-22 23:35:00|898.7|893.7|898.5|893.5|899.5|894.5|898.4|893.4|15
1705966800000|2024-01-22 23:40:00|898.4|893.4|898.8|893.8|898.8|893.8|898.2|893.2|15
1705967100000|2024-01-22 23:45:00|898.9|893.9|898.9|893.9|898.9|893.9|898.6|893.6|13
1705967400000|2024-01-22 23:50:00|898.8|893.8|898.7|893.7|898.9|893.9|898.7|893.7|11
1705967700000|2024-01-22 23:55:00|898.8|893.8|899|894|899.6|894.6|898.8|893.8|23
1705968000000|2024-01-23 00:00:00|899.1|894.1|899.3|894.3|900|895|899.1|894.1|54
1705968300000|2024-01-23 00:05:00|899.8|894.8|900.1|895.1|900.1|895.1|899.3|894.3|40
1705968600000|2024-01-23 00:10:00|899.7|894.7|900.3|895.3|900.5|895.5|899.5|894.5|68
1705968900000|2024-01-23 00:15:00|900.1|895.1|900.3|895.3|900.3|895.3|899.8|894.8|43
1705969200000|2024-01-23 00:20:00|900.4|895.4|900.8|895.8|900.9|895.9|900.1|895.1|33
1705969500000|2024-01-23 00:25:00|900.9|895.9|900.6|895.6|900.9|895.9|899.9|894.9|36
1705969800000|2024-01-23 00:30:00|900.1|895.1|900.3|895.3|900.8|895.8|899.9|894.9|46
1705970100000|2024-01-23 00:35:00|900.1|895.1|900.5|895.5|900.7|895.7|899.7|894.7|40
1705970400000|2024-01-23 00:40:00|900.3|895.3|901|896|901.2|896.2|899.8|894.8|39
1705970700000|2024-01-23 00:45:00|901.1|896.1|901|896|901.5|896.5|900.5|895.5|52
1705971000000|2024-01-23 00:50:00|901.6|896.6|902.2|897.2|902.2|897.2|901|896|35
1705971300000|2024-01-23 00:55:00|901.9|896.9|902|897|902.3|897.3|901.2|896.2|48
1705971600000|2024-01-23 01:00:00|901.8|896.8|902|897|902.3|897.3|900.9|895.9|72
1705971900000|2024-01-23 01:05:00|901.9|896.9|902.3|897.3|902.4|897.4|901.2|896.2|74
1705972200000|2024-01-23 01:10:00|902.1|897.1|901.7|896.7|902.2|897.2|901.1|896.1|47
1705972500000|2024-01-23 01:15:00|901.5|896.5|900.5|895.5|901.7|896.7|900|895|107
1705972800000|2024-01-23 01:20:00|900.6|895.6|900.7|895.7|901.3|897|898.7|895.3|62
1705973100000|2024-01-23 01:25:00|901|896|901.1|896.1|901.8|897.8|898.9|895.5|95
1705973400000|2024-01-23 01:30:00|899.3|897.5|901.3|896.3|901.6|897.5|899|895.1|150
1705973700000|2024-01-23 01:35:00|901.2|896.2|901.2|896.2|902.1|897.1|901.1|896.1|126
1705974000000|2024-01-23 01:40:00|900.9|895.9|901|896|901.5|896.5|900.4|895.4|119
1705974300000|2024-01-23 01:45:00|900.7|895.7|900.9|895.9|901.4|896.4|900.2|895.2|99
1705974600000|2024-01-23 01:50:00|900.7|895.7|900.8|895.8|901.3|896.3|900.4|895.4|67
1705974900000|2024-01-23 01:55:00|901|896|904|899|904|899|900.8|895.8|157
1705975200000|2024-01-23 02:00:00|903.9|898.9|905.3|900.3|905.4|900.4|902.7|897.7|174
1705975500000|2024-01-23 02:05:00|905|900|904|899|905.9|900.9|903.9|898.9|177
1705975800000|2024-01-23 02:10:00|903.9|898.9|904.4|899.4|904.6|899.6|903.7|898.7|48
1705976100000|2024-01-23 02:15:00|904.3|899.3|905.1|900.1|905.4|900.4|904.2|899.2|48
1705976400000|2024-01-23 02:20:00|905|900|905.2|900.2|905.8|900.8|904.5|899.5|54
1705976700000|2024-01-23 02:25:00|905.1|900.1|905.1|900.1|905.2|900.2|904|899|27
1705977000000|2024-01-23 02:30:00|905.2|900.2|905.3|900.3|905.6|900.6|903.8|898.8|70
1705977300000|2024-01-23 02:35:00|905.1|900.1|905.3|900.3|905.5|900.5|904.1|899.1|73
1705977600000|2024-01-23 02:40:00|905.2|900.2|904.4|899.4|905.2|900.2|903.4|898.4|40
1705977900000|2024-01-23 02:45:00|904.3|899.3|903.9|898.9|904.6|899.6|902.5|897.5|96
1705978200000|2024-01-23 02:50:00|903.8|898.8|903.5|898.5|904|899|902.2|897.2|97
1705978500000|2024-01-23 02:55:00|903.4|898.4|902.8|897.8|903.5|898.5|901.4|896.4|45
1705978800000|2024-01-23 03:00:00|901.6|896.6|902.6|897.6|903.2|898.2|901.5|896.5|54
1705979100000|2024-01-23 03:05:00|901.3|896.3|901.7|896.7|902.5|897.5|900.1|895.1|93
1705979400000|2024-01-23 03:10:00|901.6|896.6|901.7|896.7|902.4|897.4|900.2|895.2|110
1705979700000|2024-01-23 03:15:00|901.8|896.8|902.6|897.6|903|898|900.4|895.4|81
1705980000000|2024-01-23 03:20:00|902.1|897.1|902.8|897.8|902.8|897.8|901.5|896.5|37
1705980300000|2024-01-23 03:25:00|902.9|897.9|903.3|898.3|903.8|898.8|902.9|897.9|16
1705980600000|2024-01-23 03:30:00|903.4|898.4|903.6|898.6|903.7|898.7|902.9|897.9|24
1705980900000|2024-01-23 03:35:00|903.7|898.7|904.4|899.4|904.5|899.5|903.3|898.3|26
1705981200000|2024-01-23 03:40:00|903.9|898.9|904.7|899.7|905.2|900.2|903.7|898.7|63
1705981500000|2024-01-23 03:45:00|904.9|899.9|905.2|900.2|905.4|900.4|904.2|899.2|47
1705981800000|2024-01-23 03:50:00|905.3|900.3|905.6|900.6|905.9|900.9|904.9|899.9|49
1705982100000|2024-01-23 03:55:00|905.2|900.2|904.4|902.6|905.4|903.4|904.1|900.2|50
1705982400000|2024-01-23 04:00:00|904.2|902.4|904.2|902.4|904.4|902.6|904|902.2|22
1705982700000|2024-01-23 04:05:00|904.3|902.5|904.4|902.6|904.6|902.8|904.3|902.5|13
1705983000000|2024-01-23 04:10:00|904.5|902.7|904.6|902.8|904.6|902.8|904.4|902.6|5
1705983300000|2024-01-23 04:15:00|904.5|902.7|904.5|902.7|904.6|902.8|904.4|902.6|17
1705983600000|2024-01-23 04:20:00|904.4|902.6|904.5|902.7|904.6|902.8|904.4|902.6|13
1705983900000|2024-01-23 04:25:00|904.4|902.6|904.2|902.4|904.4|902.6|904.2|902.4|7
1705984200000|2024-01-23 04:30:00|904.3|902.5|904|902.2|904.3|902.5|903.8|902|11
1705984500000|2024-01-23 04:35:00|903.9|902.1|904.1|902.3|904.1|902.3|903.9|902.1|5
1705984800000|2024-01-23 04:40:00|904|902.2|904.5|902.7|904.6|902.8|904|902.2|30
1705985100000|2024-01-23 04:45:00|904.6|902.8|905.2|903.4|905.2|903.4|904.6|902.8|10
1705985400000|2024-01-23 04:50:00|905.3|903.5|904.9|903.1|905.5|903.7|904.8|903|32
1705985700000|2024-01-23 04:55:00|904.7|902.9|904.2|902.4|905.2|903.4|904.1|902.3|37
1705986000000|2024-01-23 05:00:00|904.1|902.3|905.1|903.3|905.1|903.3|904.1|902.3|41
1705986300000|2024-01-23 05:05:00|905|903.2|905.6|903.8|905.6|903.8|904.8|903|27
1705986600000|2024-01-23 05:10:00|905.5|903.7|905.8|904|905.8|904|905.3|903.5|20
1705986900000|2024-01-23 05:15:00|905.9|904.1|906.8|905|907.6|905|905.4|902.6|35
1705987200000|2024-01-23 05:20:00|906.7|904.9|907|905.2|907.2|905.4|906.4|904.6|21
1705987500000|2024-01-23 05:25:00|906.9|905.1|907.3|905.5|907.3|905.5|906.7|904.9|19
1705987800000|2024-01-23 05:30:00|907.4|905.6|906.7|904.9|907.4|905.6|906.1|904.3|56
1705988100000|2024-01-23 05:35:00|906.6|904.8|907.9|906.1|908.1|906.3|906.6|904.8|23
1705988400000|2024-01-23 05:40:00|907.7|905.9|908.2|906.4|908.3|906.5|907.7|905.9|21
1705988700000|2024-01-23 05:45:00|908.3|906.5|908|906.2|908.4|906.6|908|906.2|24
1705989000000|2024-01-23 05:50:00|908.1|906.3|910.5|905.5|910.5|906.8|907.8|903.9|61
1705989300000|2024-01-23 05:55:00|910.7|905.7|912.2|907.2|912.4|907.4|910.5|905.5|107
1705989600000|2024-01-23 06:00:00|912.3|907.3|911.5|906.5|912.3|907.3|910.9|905.9|65
1705989900000|2024-01-23 06:05:00|911.4|906.4|910.6|905.6|911.5|906.5|909.8|904.8|79
1705990200000|2024-01-23 06:10:00|910.5|905.5|911.3|906.3|911.3|906.3|910.2|905.2|81
1705990500000|2024-01-23 06:15:00|911|906|910.7|905.7|911.1|906.1|910.6|905.6|48
1705990800000|2024-01-23 06:20:00|910.6|905.6|911.2|906.2|911.6|906.6|910.4|905.4|50
1705991100000|2024-01-23 06:25:00|911.3|906.3|911.5|906.5|911.7|906.7|910.7|905.7|46
1705991400000|2024-01-23 06:30:00|911.4|906.4|910.6|905.6|911.4|906.4|910.2|905.2|93
1705991700000|2024-01-23 06:35:00|910.4|905.4|910.6|905.6|910.9|905.9|910.3|905.3|73
1705992000000|2024-01-23 06:40:00|910.8|905.8|910.9|905.9|911.2|906.2|910.4|905.4|73
1705992300000|2024-01-23 06:45:00|911.1|906.1|911.7|906.7|911.9|906.9|910.9|905.9|49
1705992600000|2024-01-23 06:50:00|911.5|906.5|911.4|906.4|911.8|906.8|911.3|906.3|57
1705992900000|2024-01-23 06:55:00|911.5|906.5|912.3|907.3|912.4|907.4|911.3|906.3|75
1705993200000|2024-01-23 07:00:00|912.1|907.1|911.9|906.9|912.6|907.6|911.6|906.6|108
1705993500000|2024-01-23 07:05:00|912|907|911.4|906.4|912.6|907.6|911.4|906.4|52
1705993800000|2024-01-23 07:10:00|911.5|906.5|911.5|906.5|911.6|906.6|910.4|905.4|103
1705994100000|2024-01-23 07:15:00|911.3|906.3|911.2|906.2|911.8|906.8|910.8|905.8|64
1705994400000|2024-01-23 07:20:00|910.8|905.8|911.1|906.1|911.5|906.5|910|905|120
1705994700000|2024-01-23 07:25:00|911.5|906.5|912.2|907.2|912.3|907.3|910.8|905.8|103
1705995000000|2024-01-23 07:30:00|911.9|906.9|912|907|912.4|907.4|911.5|906.5|44
1705995300000|2024-01-23 07:35:00|911.9|906.9|911.8|906.8|912.2|907.2|911.8|906.8|19
1705995600000|2024-01-23 07:40:00|911.7|906.7|912.3|907.3|912.9|907.9|911.6|906.6|37
1705995900000|2024-01-23 07:45:00|912.2|907.2|911.6|906.6|912.4|907.4|911.5|906.5|32
1705996200000|2024-01-23 07:50:00|911.5|906.5|912|907|912.4|907.4|911.4|906.4|25
1705996500000|2024-01-23 07:55:00|911.9|906.9|911.4|906.4|912.1|907.1|911.1|906.1|25
1705996800000|2024-01-23 08:00:00|911.5|906.5|911.5|906.5|911.6|906.6|911.4|906.4|5
1705997100000|2024-01-23 08:05:00|909.6|904.6|911.3|906.3|911.3|906.3|909.5|904.5|51
1705997400000|2024-01-23 08:10:00|911.2|906.2|911.2|906.2|911.3|906.3|910.6|905.6|47
1705997700000|2024-01-23 08:15:00|911.1|906.1|910.9|905.9|911.8|906.8|910.5|905.5|45
1705998000000|2024-01-23 08:20:00|911|906|910.1|905.1|911.1|906.1|909.9|904.9|30
1705998300000|2024-01-23 08:25:00|910.2|905.2|910|905|910.4|905.4|909.6|904.6|27
1705998600000|2024-01-23 08:30:00|910.1|905.1|911.2|906.2|911.2|906.2|910|905|30
1705998900000|2024-01-23 08:35:00|911.1|906.1|909.5|904.5|911.3|906.3|909.5|904.5|29
1705999200000|2024-01-23 08:40:00|909.4|904.4|909.7|904.7|910|905|908.7|903.7|66
1705999500000|2024-01-23 08:45:00|909.6|904.6|910.1|905.1|910.6|905.6|909.4|904.4|60
1705999800000|2024-01-23 08:50:00|909.9|904.9|909.6|904.6|909.9|904.9|909.4|904.4|28
1706000100000|2024-01-23 08:55:00|909.7|904.7|909.4|904.4|910|905|909|904|28
1706000400000|2024-01-23 09:00:00|909.3|904.3|908.4|903.4|909.6|904.6|908.4|903.4|34
1706000700000|2024-01-23 09:05:00|908.6|903.6|907.7|902.7|908.6|903.6|907.3|902.3|32
1706001000000|2024-01-23 09:10:00|907.8|902.8|908.3|903.3|908.5|903.5|907.6|902.6|32
1706001300000|2024-01-23 09:15:00|908.4|903.4|908.8|903.8|908.8|903.8|907.6|902.6|34
1706001600000|2024-01-23 09:20:00|908.9|903.9|909.6|904.6|909.6|904.6|908.9|903.9|31
1706001900000|2024-01-23 09:25:00|909.7|904.7|909|904|909.7|904.7|908|903|35
1706002200000|2024-01-23 09:30:00|909.1|904.1|909.5|904.5|909.8|904.8|908.8|903.8|41
1706002500000|2024-01-23 09:35:00|909.3|904.3|908.9|903.9|909.4|904.4|908.7|903.7|42
1706002800000|2024-01-23 09:40:00|909|904|908.9|903.9|909.2|904.2|908.6|903.6|45
1706003100000|2024-01-23 09:45:00|909|904|906.8|901.8|909|904|906.8|901.8|45
1706003400000|2024-01-23 09:50:00|906.6|901.6|907.1|902.1|907.1|902.1|906.2|901.2|30
1706003700000|2024-01-23 09:55:00|907|902|906.7|901.7|907|902|906.7|901.7|25
1706004000000|2024-01-23 10:00:00|906.6|901.6|905.5|900.5|906.8|901.8|905.5|900.5|41
1706004300000|2024-01-23 10:05:00|905.6|900.6|905.2|900.2|905.6|900.6|904.8|899.8|45
1706004600000|2024-01-23 10:10:00|905.3|900.3|905.8|900.8|905.9|900.9|904.9|899.9|45
1706004900000|2024-01-23 10:15:00|905.9|900.9|906.7|901.7|906.7|901.7|905.2|900.2|56
1706005200000|2024-01-23 10:20:00|906.8|901.8|907.2|902.2|907.7|902.7|906.7|901.7|59
1706005500000|2024-01-23 10:25:00|907.3|902.3|908|903|908.2|903.2|907|902|41
1706005800000|2024-01-23 10:30:00|907.9|902.9|908.9|903.9|908.9|903.9|907.9|902.9|40
1706006100000|2024-01-23 10:35:00|908.8|903.8|908.9|903.9|909.1|904.1|908.4|903.4|37
1706006400000|2024-01-23 10:40:00|909|904|909|904|909.7|905.1|906.8|903|48
1706006700000|2024-01-23 10:45:00|909.1|904.1|908.3|903.3|909.2|904.2|908.2|903.2|51
1706007000000|2024-01-23 10:50:00|908.2|903.2|908.4|903.4|908.5|903.5|907.8|902.8|59
1706007300000|2024-01-23 10:55:00|908.3|903.3|908.1|903.1|908.3|903.3|907.6|902.6|52
1706007600000|2024-01-23 11:00:00|908|903|907.3|902.3|908.1|903.1|906.5|901.5|72
1706007900000|2024-01-23 11:05:00|907.4|902.4|908.1|903.1|908.3|903.3|906.9|901.9|32
1706008200000|2024-01-23 11:10:00|908.2|903.2|908.3|903.3|908.5|903.5|907.8|902.8|19
1706008500000|2024-01-23 11:15:00|908.4|903.4|907.1|902.1|908.4|903.4|906.9|901.9|35
1706008800000|2024-01-23 11:20:00|907.2|902.2|906.5|901.5|907.6|902.6|906|901|37
1706009100000|2024-01-23 11:25:00|906.6|901.6|905.7|900.7|906.7|901.7|905.2|900.2|22
1706009400000|2024-01-23 11:30:00|905.6|900.6|906.2|901.2|906.5|901.5|905.2|900.2|37
1706009700000|2024-01-23 11:35:00|906.1|901.1|906.8|901.8|906.8|901.8|905.2|900.2|28
1706010000000|2024-01-23 11:40:00|906.6|901.6|906.7|901.7|906.7|901.7|905.9|900.9|42
1706010300000|2024-01-23 11:45:00|906.6|901.6|906.9|901.9|906.9|901.9|906.1|901.1|30
1706010600000|2024-01-23 11:50:00|906.8|901.8|905.8|900.8|906.9|901.9|905.6|900.6|34
1706010900000|2024-01-23 11:55:00|905.6|900.6|905.9|900.9|905.9|900.9|905|900|28
1706011200000|2024-01-23 12:00:00|905.8|900.8|905.5|900.5|905.8|900.8|905.2|900.2|33
1706011500000|2024-01-23 12:05:00|905.6|900.6|906.2|901.2|906.3|901.3|905.6|900.6|18
1706011800000|2024-01-23 12:10:00|906|901|906.5|901.5|906.8|901.8|905.2|900.2|36
1706012100000|2024-01-23 12:15:00|906.2|901.2|905.7|900.7|906.3|901.3|905.5|900.5|29
1706012400000|2024-01-23 12:20:00|905.8|900.8|906.1|901.1|906.2|901.2|905.6|900.6|34
1706012700000|2024-01-23 12:25:00|906.2|901.2|905.1|900.1|906.3|901.3|904.7|899.7|49
1706013000000|2024-01-23 12:30:00|905|900|903.8|898.8|905.4|900.4|903.4|898.4|32
1706013300000|2024-01-23 12:35:00|903.7|898.7|904.8|899.8|905|900|903.5|898.5|44
1706013600000|2024-01-23 12:40:00|904.9|899.9|903.9|898.9|905|901|902.6|898.4|76
1706013900000|2024-01-23 12:45:00|903.6|898.6|903.6|898.6|904.1|899.1|903.4|898.4|42
1706014200000|2024-01-23 12:50:00|903.7|898.7|905.8|900.8|906.6|901.6|903.7|898.7|89
1706014500000|2024-01-23 12:55:00|905.9|900.9|905.5|900.5|906.2|901.2|905|900|70
1706014800000|2024-01-23 13:00:00|905.6|900.6|906.2|901.2|906.6|901.6|904.9|899.9|103
1706015100000|2024-01-23 13:05:00|906.1|901.1|906.5|901.5|906.5|901.5|905.2|900.2|54
1706015400000|2024-01-23 13:10:00|906.6|901.6|908.2|903.2|908.6|903.6|905|900|79
1706015700000|2024-01-23 13:15:00|908.3|903.3|910.9|905.9|912.2|907.2|908.3|903.3|120
1706016000000|2024-01-23 13:20:00|910.7|905.7|909.8|904.8|911.5|906.5|909.6|904.6|129
1706016300000|2024-01-23 13:25:00|909.9|904.9|910.3|905.3|910.8|905.8|909.9|904.9|87
1706016600000|2024-01-23 13:30:00|910.5|905.5|910.1|905.1|911|906|909.1|904.1|115
1706016900000|2024-01-23 13:35:00|910.2|905.2|911.6|906.6|913|908.6|909.4|904.9|113
1706017200000|2024-01-23 13:40:00|911.9|906.9|913.4|908.4|914.5|909.5|911.9|906.9|146
1706017500000|2024-01-23 13:45:00|913.5|908.5|912.5|907.5|914.5|909.5|912.4|907.4|93
1706017800000|2024-01-23 13:50:00|912.3|907.3|911.3|906.3|913.4|908.4|909.9|904.9|164
1706018100000|2024-01-23 13:55:00|911.1|906.1|911.9|906.9|912.7|907.7|910.6|905.6|157
1706018400000|2024-01-23 14:00:00|911.8|906.8|909.8|904.8|912.2|907.2|909.3|904.3|121
1706018700000|2024-01-23 14:05:00|909.7|904.7|909.3|904.3|910.3|905.3|908.5|903.5|97
1706019000000|2024-01-23 14:10:00|908.9|903.9|908.8|903.8|909.2|904.2|908.2|903.2|111
1706019300000|2024-01-23 14:15:00|908.9|903.9|908|903|908.9|904.9|906.2|903|24
1706019600000|2024-01-23 14:20:00|906.5|904.7|906.1|904.3|908.1|904.9|905.2|902.3|25
1706019900000|2024-01-23 14:25:00|906|904.2|905.3|900.3|908.1|904.3|903.8|899.8|67
1706020200000|2024-01-23 14:30:00|904.8|899.8|903|898|905.6|900.6|901.9|896.9|269
1706020500000|2024-01-23 14:35:00|902.9|897.9|903.2|901.4|906.4|902.5|902|897.7|193
1706020800000|2024-01-23 14:40:00|905|900|903.1|901.3|905.5|901.7|902|898.2|204
1706021100000|2024-01-23 14:45:00|903.2|901.4|904.2|899.2|905.6|901.4|902.8|898.6|140
1706021400000|2024-01-23 14:50:00|904.1|899.1|904.6|899.6|904.8|899.8|903.2|898.2|115
1706021700000|2024-01-23 14:55:00|904.4|899.4|902.4|897.4|904.7|899.7|901.9|896.9|129
1706022000000|2024-01-23 15:00:00|902.7|897.7|904.7|899.7|904.7|901|902.2|897.2|195
1706022300000|2024-01-23 15:05:00|904.8|899.8|903.8|898.8|906.3|901.3|903.6|898.6|93
1706022600000|2024-01-23 15:10:00|903.6|898.6|904.1|899.1|904.1|899.1|903|898|93
1706022900000|2024-01-23 15:15:00|904|899|906.2|901.2|906.2|901.2|903.7|898.7|100
1706023200000|2024-01-23 15:20:00|906.3|901.3|903.6|898.6|906.7|901.7|903.3|898.3|105
1706023500000|2024-01-23 15:25:00|903.5|898.5|904.9|899.9|905.3|900.3|903.4|898.4|115
1706023800000|2024-01-23 15:30:00|904.8|899.8|903|898|904.9|899.9|902.7|897.7|134
1706024100000|2024-01-23 15:35:00|902.9|897.9|904.1|899.1|904.6|899.6|902.1|897.1|162
1706024400000|2024-01-23 15:40:00|904.3|899.3|901.7|896.7|904.4|899.4|900.8|895.8|113
1706024700000|2024-01-23 15:45:00|901.6|896.6|902.3|897.3|903.2|898.2|901.5|896.5|101
1706025000000|2024-01-23 15:50:00|902.2|897.2|901.7|896.7|902.3|897.3|901.1|896.1|75
1706025300000|2024-01-23 15:55:00|901.4|896.4|902.1|897.1|902.3|897.3|901.1|896.1|81
1706025600000|2024-01-23 16:00:00|902|897|903.4|898.4|904.5|899.5|902|897|87
1706025900000|2024-01-23 16:05:00|903.6|898.6|903.6|898.6|905|900|903.5|898.5|97
1706026200000|2024-01-23 16:10:00|903.5|898.5|903|898|904.6|899.6|903|898|86
1706026500000|2024-01-23 16:15:00|903.1|898.1|901.5|896.5|903.1|898.1|901.3|896.3|88
1706026800000|2024-01-23 16:20:00|901.3|896.3|901.7|896.7|902.4|897.4|901|896|98
1706027100000|2024-01-23 16:25:00|901.9|896.9|901.5|896.5|902.1|897.1|901.4|896.4|87
1706027400000|2024-01-23 16:30:00|901.4|896.4|901.3|896.3|902.2|897.2|901.1|896.1|71
1706027700000|2024-01-23 16:35:00|901.1|896.1|901.2|896.2|901.6|896.6|900.7|895.7|62
1706028000000|2024-01-23 16:40:00|901.1|896.1|903.1|898.1|903.3|898.3|900.9|895.9|78
1706028300000|2024-01-23 16:45:00|902.9|897.9|902.9|897.9|903.2|898.2|902.3|897.3|94
1706028600000|2024-01-23 16:50:00|902.8|897.8|903.8|898.8|903.8|898.8|902.7|897.7|77
1706028900000|2024-01-23 16:55:00|903.6|898.6|903.7|898.7|904.2|899.2|903.1|898.1|69
1706029200000|2024-01-23 17:00:00|904|899|902.7|897.7|904.2|899.2|902.3|897.3|81
1706029500000|2024-01-23 17:05:00|902.8|897.8|902.9|897.9|903.4|898.4|902.7|897.7|65
1706029800000|2024-01-23 17:10:00|902.8|897.8|902.2|897.2|903.2|898.2|901.7|896.7|98
1706030100000|2024-01-23 17:15:00|902.4|897.4|902.1|897.1|902.6|897.6|901.9|896.9|58
1706030400000|2024-01-23 17:20:00|902.2|897.2|902.9|897.9|903.1|898.1|902.1|897.1|54
1706030700000|2024-01-23 17:25:00|902.8|897.8|903|898|903.4|898.4|902.8|897.8|57
1706031000000|2024-01-23 17:30:00|902.9|897.9|902.2|897.2|903.1|898.1|902|897|55
1706031300000|2024-01-23 17:35:00|902.4|897.4|901.3|896.3|902.4|897.4|901.3|896.3|77
1706031600000|2024-01-23 17:40:00|901.2|896.2|901.2|896.2|901.9|896.9|901.1|896.1|81
1706031900000|2024-01-23 17:45:00|901.3|896.3|901.5|896.5|901.9|896.9|901.3|896.3|67
1706032200000|2024-01-23 17:50:00|901.6|896.6|903.6|898.6|904|899|901.5|896.5|101
1706032500000|2024-01-23 17:55:00|903.7|898.7|903.9|898.9|905.2|900.2|903.4|898.4|91
1706032800000|2024-01-23 18:00:00|904.2|899.2|903.4|898.4|904.5|899.5|903|898|144
1706033100000|2024-01-23 18:05:00|903.3|898.3|903.6|898.6|903.9|898.9|902.8|897.8|78
1706033400000|2024-01-23 18:10:00|903.5|898.5|903.5|898.5|903.6|898.6|902.9|897.9|52
1706033700000|2024-01-23 18:15:00|903.4|898.4|903.5|898.5|904.1|899.1|903.4|898.4|48
1706034000000|2024-01-23 18:20:00|903.7|898.7|903.9|898.9|904.4|899.4|903.6|898.6|51
1706034300000|2024-01-23 18:25:00|904|899|904.4|899.4|904.5|899.5|903.8|898.8|38
1706034600000|2024-01-23 18:30:00|904.5|899.5|904.5|899.5|904.6|899.6|903.9|898.9|58
1706034900000|2024-01-23 18:35:00|904.6|899.6|904.3|899.3|905.3|900.3|904.2|899.2|46
1706035200000|2024-01-23 18:40:00|904.1|899.1|904.8|899.8|905.1|900.1|904.1|899.1|26
1706035500000|2024-01-23 18:45:00|904.7|899.7|904.5|899.5|904.8|899.8|904.2|899.2|45
1706035800000|2024-01-23 18:50:00|904.6|899.6|904.6|899.6|904.7|899.7|904.1|899.1|50
1706036100000|2024-01-23 18:55:00|904.7|899.7|904.3|899.3|904.8|899.8|904.3|899.3|38
1706036400000|2024-01-23 19:00:00|904.2|899.2|904.4|899.4|904.4|899.4|903.9|898.9|24
1706036700000|2024-01-23 19:05:00|904.6|899.6|904.6|899.6|904.7|899.7|904.4|899.4|18
1706037000000|2024-01-23 19:10:00|904.9|899.9|904.9|899.9|905|900|904.6|899.6|29
1706037300000|2024-01-23 19:15:00|904.7|899.7|905.8|900.8|905.8|900.8|904.7|899.7|37
1706037600000|2024-01-23 19:20:00|905.7|900.7|905.4|900.4|905.7|900.7|905.1|900.1|59
1706037900000|2024-01-23 19:25:00|905.3|900.3|905.7|900.7|905.8|900.8|905.3|900.3|23
1706038200000|2024-01-23 19:30:00|905.8|900.8|905.9|900.9|906.2|901.2|905.6|900.6|57
1706038500000|2024-01-23 19:35:00|905.8|900.8|906.2|901.2|906.5|901.5|905.5|900.5|19
1706038800000|2024-01-23 19:40:00|906.3|901.3|906.8|901.8|906.8|901.8|906|901|35
1706039100000|2024-01-23 19:45:00|906.7|901.7|906.8|901.8|906.9|901.9|906.2|901.2|37
1706039400000|2024-01-23 19:50:00|906.7|901.7|906.3|901.3|906.9|901.9|906.2|901.2|50
1706039700000|2024-01-23 19:55:00|906.5|901.5|906.8|901.8|907|902|906.3|901.3|57
1706040000000|2024-01-23 20:00:00|906.9|901.9|906.3|901.3|907|902|906|901|56
1706040300000|2024-01-23 20:05:00|906.5|901.5|906.7|901.7|906.9|901.9|906|901|28
1706040600000|2024-01-23 20:10:00|906.5|901.5|906.9|901.9|907|902|906.5|901.5|46
1706040900000|2024-01-23 20:15:00|907|902|907|902|907|902|906.5|901.5|52
1706041200000|2024-01-23 20:20:00|906.7|901.7|906.4|901.4|906.7|901.7|906.3|901.3|30
1706041500000|2024-01-23 20:25:00|906.3|901.3|906.6|901.6|906.7|901.7|906.3|901.3|41
1706041800000|2024-01-23 20:30:00|906.4|901.4|906.3|901.3|906.6|901.6|906|901|51
1706042100000|2024-01-23 20:35:00|906.2|901.2|906.3|901.3|906.7|901.7|906|901|43
1706042400000|2024-01-23 20:40:00|906.4|901.4|906.6|901.6|906.7|901.7|906.2|901.2|39
1706042700000|2024-01-23 20:45:00|906.3|901.3|906.7|901.7|906.7|901.7|906.2|901.2|23
1706043000000|2024-01-23 20:50:00|906.8|901.8|907|902|907.2|902.2|906.7|901.7|25
1706043300000|2024-01-23 20:55:00|906.9|901.9|907.3|902.3|907.4|902.4|906.8|901.8|42
1706043600000|2024-01-23 21:00:00|907.4|902.4|907.1|902.1|907.4|902.4|906.7|901.7|57
1706043900000|2024-01-23 21:05:00|907.2|902.2|907.1|902.1|907.2|902.2|906.9|901.9|29
1706044200000|2024-01-23 21:10:00|907.2|902.2|907|902|907.4|902.4|906.9|901.9|31
1706044500000|2024-01-23 21:15:00|906.8|901.8|907.1|902.1|907.2|902.2|906.8|901.8|19
1706044800000|2024-01-23 21:20:00|907|902|907.1|902.1|907.2|902.2|906.9|901.9|16
1706045100000|2024-01-23 21:25:00|907|902|907.2|902.2|907.4|902.4|907|902|14
1706045400000|2024-01-23 21:30:00|906.7|901.7|907.6|902.6|907.7|902.7|906.7|901.7|44
1706045700000|2024-01-23 21:35:00|907.3|902.3|907.1|902.1|907.6|902.6|907.1|902.1|60
1706046000000|2024-01-23 21:40:00|907.4|902.4|906.8|901.8|907.5|902.5|906.5|901.5|19
1706046300000|2024-01-23 21:45:00|907|902|907|902|907.5|902.5|906.8|901.8|37
1706046600000|2024-01-23 21:50:00|906.6|901.6|906.6|901.6|910|901.7|906.5|900.6|9
1706046900000|2024-01-23 21:55:00|906.7|901.7|907|902|910|902.3|906.3|900.3|29
1706050800000|2024-01-23 23:00:00|910.3|900.4|906.6|901.6|910.3|901.7|906.2|900.3|21
1706051100000|2024-01-23 23:05:00|907.7|902.7|907.4|902.4|907.9|902.9|907.4|902.4|6
1706051400000|2024-01-23 23:10:00|907.5|902.5|906.8|901.8|907.5|902.5|906.8|901.8|21
1706051700000|2024-01-23 23:15:00|906.9|901.9|906.7|901.7|906.9|901.9|906.6|901.6|9
1706052000000|2024-01-23 23:20:00|906.8|901.8|906.9|901.9|906.9|901.9|906.6|901.6|6
1706052300000|2024-01-23 23:25:00|906.8|901.8|906.6|901.6|906.8|901.8|906.5|901.5|13
1706052600000|2024-01-23 23:30:00|906.5|901.5|905.9|900.9|906.6|901.6|905.9|900.9|12
1706052900000|2024-01-23 23:35:00|905.8|900.8|905.8|900.8|906.1|901.1|905.7|900.7|10
1706053200000|2024-01-23 23:40:00|905.7|900.7|905.8|900.8|905.9|900.9|905.6|900.6|10
1706053500000|2024-01-23 23:45:00|905.7|900.7|905.5|900.5|905.7|900.7|905.3|900.3|9
1706053800000|2024-01-23 23:50:00|905.4|900.4|905.6|900.6|905.6|900.6|905.4|900.4|5
1706054100000|2024-01-23 23:55:00|905.7|900.7|906.1|901.1|906.2|901.2|905.7|900.7|8
1706054400000|2024-01-24 00:00:00|906|901|906.2|901.2|906.2|901.2|906|901|4
1706054700000|2024-01-24 00:05:00|906.4|901.4|906.8|901.8|906.8|901.8|906.2|901.2|9
1706055000000|2024-01-24 00:10:00|906.7|901.7|906.5|901.5|906.7|901.7|906.4|901.4|8
1706055300000|2024-01-24 00:15:00|906.6|901.6|907.3|902.3|907.3|902.3|906.6|901.6|29
1706055600000|2024-01-24 00:20:00|907|902|907|902|907.4|902.4|906.7|901.7|41
1706055900000|2024-01-24 00:25:00|906.7|901.7|906.5|901.5|907.1|902.1|906.4|901.4|56
1706056200000|2024-01-24 00:30:00|906.8|901.8|906.4|901.4|907|902|906.2|901.2|30
1706056500000|2024-01-24 00:35:00|906.6|901.6|906|901|906.6|901.6|905.9|900.9|29
1706056800000|2024-01-24 00:40:00|906.1|901.1|906.3|901.3|906.3|901.3|906|901|21
1706057100000|2024-01-24 00:45:00|906.2|901.2|906.1|901.1|906.3|901.3|905.8|900.8|27
1706057400000|2024-01-24 00:50:00|906|901|906.6|901.6|906.7|901.7|905.9|900.9|36
1706057700000|2024-01-24 00:55:00|906.5|901.5|906.8|901.8|906.9|901.9|906.2|901.2|41
1706058000000|2024-01-24 01:00:00|906.6|901.6|906|901|906.7|901.7|905.6|900.6|96
1706058300000|2024-01-24 01:05:00|906.1|901.1|905.6|900.6|906.1|901.1|905.4|900.4|79
1706058600000|2024-01-24 01:10:00|905.7|900.7|906.3|901.3|906.7|901.7|905.6|900.6|64
1706058900000|2024-01-24 01:15:00|906.5|901.5|906.7|901.7|907.2|902.2|906.2|901.2|125
1706059200000|2024-01-24 01:20:00|906.5|901.5|906|901|906.5|901.5|905.7|900.7|73
1706059500000|2024-01-24 01:25:00|905.9|900.9|906.6|901.6|906.6|901.6|905.8|900.8|51
1706059800000|2024-01-24 01:30:00|906.4|901.4|907.4|902.4|907.7|902.7|906.4|901.4|95
1706060100000|2024-01-24 01:35:00|907|902|906.3|901.3|907.3|902.3|906|901|117
1706060400000|2024-01-24 01:40:00|906.6|901.6|907|902|907.4|902.4|906.4|901.4|114
1706060700000|2024-01-24 01:45:00|906.7|901.7|907.4|902.4|907.6|902.6|906.3|901.3|95
1706061000000|2024-01-24 01:50:00|907.3|902.3|907.4|902.4|908|903|907|902|84
1706061300000|2024-01-24 01:55:00|907.3|902.3|907.1|902.1|907.4|902.4|906.6|901.6|69
1706061600000|2024-01-24 02:00:00|907|902|906.1|901.1|907.3|902.3|905.9|900.9|98
1706061900000|2024-01-24 02:05:00|906.3|901.3|905.9|900.9|906.3|901.3|905.6|900.6|46
1706062200000|2024-01-24 02:10:00|905.5|900.5|904.8|899.8|905.8|900.8|904.2|899.2|104
1706062500000|2024-01-24 02:15:00|904.9|899.9|905|900|905.5|900.5|904.5|899.5|92
1706062800000|2024-01-24 02:20:00|905.1|900.1|904.8|899.8|905.1|900.1|904.4|899.4|79
1706063100000|2024-01-24 02:25:00|904.6|899.6|904.9|899.9|905.3|900.3|904.6|899.6|54
1706063400000|2024-01-24 02:30:00|904.8|899.8|905.5|900.5|905.5|900.5|904.6|899.6|62
1706063700000|2024-01-24 02:35:00|905.4|900.4|905.6|900.6|906.2|901.2|905.2|900.2|70
1706064000000|2024-01-24 02:40:00|905.5|900.5|905.7|900.7|905.9|900.9|905.2|900.2|54
1706064300000|2024-01-24 02:45:00|905.5|900.5|905.7|900.7|906|901|905.5|900.5|43
1706064600000|2024-01-24 02:50:00|905.9|900.9|905.7|900.7|906.2|901.2|905.7|900.7|50
1706064900000|2024-01-24 02:55:00|905.8|900.8|905.4|900.4|905.8|900.8|905.1|900.1|52
1706065200000|2024-01-24 03:00:00|905.2|900.2|904.9|899.9|905.5|900.5|904.4|899.4|78
1706065500000|2024-01-24 03:05:00|904.6|899.6|905.3|900.3|905.5|900.5|904.5|899.5|57
1706065800000|2024-01-24 03:10:00|905.2|900.2|905.1|900.1|905.5|900.5|904.7|899.7|84
1706066100000|2024-01-24 03:15:00|905.3|900.3|906.2|901.2|906.4|901.4|905.3|900.3|59
1706066400000|2024-01-24 03:20:00|906|901|906.1|901.1|906.6|901.6|905.7|900.7|67
1706066700000|2024-01-24 03:25:00|905.8|900.8|906.6|901.6|906.7|901.7|905.7|900.7|62
1706067000000|2024-01-24 03:30:00|906.3|901.3|906.2|901.2|906.8|901.8|906.2|901.2|53
1706067300000|2024-01-24 03:35:00|906.5|901.5|906.2|901.2|906.5|901.5|906|901|50
1706067600000|2024-01-24 03:40:00|906.1|901.1|906.2|901.2|906.5|901.5|905.5|900.5|67
1706067900000|2024-01-24 03:45:00|906.5|901.5|906.9|901.9|907.1|902.1|906.3|901.3|64
1706068200000|2024-01-24 03:50:00|907|902|906.8|901.8|907|902|906.2|901.2|67
1706068500000|2024-01-24 03:55:00|906.7|901.7|907.1|902.1|907.3|902.3|906.2|901.2|42
1706068800000|2024-01-24 04:00:00|906.8|901.8|907|902|907.2|902.2|906.3|901.3|48
1706069100000|2024-01-24 04:05:00|906.7|901.7|907.2|902.2|907.5|902.5|906.5|901.5|55
1706069400000|2024-01-24 04:10:00|907.4|902.4|907.1|902.1|907.6|902.6|906.9|901.9|39
1706069700000|2024-01-24 04:15:00|907.2|902.2|907.4|902.4|907.4|902.4|906.9|901.9|29
1706070000000|2024-01-24 04:20:00|907.6|902.6|908|903|908.1|903.1|907.3|902.3|65
1706070300000|2024-01-24 04:25:00|907.9|902.9|907.4|902.4|908|903|907.1|902.1|48
1706070600000|2024-01-24 04:30:00|907.7|902.7|907.8|902.8|907.8|902.8|907.3|902.3|33
1706070900000|2024-01-24 04:35:00|907.5|902.5|907.9|902.9|908|903|907.4|902.4|34
1706071200000|2024-01-24 04:40:00|908|903|908.1|903.1|908.5|903.5|907.5|902.5|54
1706071500000|2024-01-24 04:45:00|907.8|902.8|907.7|902.7|908.3|903.3|907.6|902.6|59
1706071800000|2024-01-24 04:50:00|907.9|902.9|907.6|902.6|908|903|907.4|902.4|55
1706072100000|2024-01-24 04:55:00|907.7|902.7|907.4|902.4|907.7|902.7|907.1|902.1|43
1706072400000|2024-01-24 05:00:00|906.9|901.9|906.6|901.6|907.4|902.4|906.3|901.3|113
1706072700000|2024-01-24 05:05:00|906.9|901.9|906.6|901.6|906.9|901.9|906.1|901.1|51
1706073000000|2024-01-24 05:10:00|906.1|901.1|907.3|902.3|907.3|902.3|905.9|900.9|67
1706073300000|2024-01-24 05:15:00|907.2|902.2|906.4|901.4|907.3|902.3|906.2|901.2|76
1706073600000|2024-01-24 05:20:00|906.8|901.8|906.4|901.4|907.4|902.4|906.4|901.4|39
1706073900000|2024-01-24 05:25:00|907|902|907.2|902.2|907.5|902.5|906.3|901.3|41
1706074200000|2024-01-24 05:30:00|907|902|908|903|908|903|906.7|901.7|84
1706074500000|2024-01-24 05:35:00|907.9|902.9|908|903|908.1|903.1|907.1|902.1|84
1706074800000|2024-01-24 05:40:00|907.7|902.7|908.7|903.7|909.4|905.2|906.7|902.6|75
1706075100000|2024-01-24 05:45:00|908.1|903.1|908.6|903.6|908.8|903.8|907.3|902.3|107
1706075400000|2024-01-24 05:50:00|908.1|903.1|908.1|903.1|908.9|903.9|907.7|902.7|93
1706075700000|2024-01-24 05:55:00|908.6|903.6|908.5|903.5|908.6|903.6|907.4|902.4|105
1706076000000|2024-01-24 06:00:00|908.6|903.6|908.6|903.6|908.8|903.8|907.3|902.3|97
1706076300000|2024-01-24 06:05:00|908.1|903.1|908|903|909|904|907.6|902.6|78
1706076600000|2024-01-24 06:10:00|908.5|903.5|908.3|903.3|909.4|904.4|907.9|902.9|80
1706076900000|2024-01-24 06:15:00|908.9|903.9|908.2|903.2|909.2|904.2|908|903|58
1706077200000|2024-01-24 06:20:00|907.9|902.9|908.9|903.9|908.9|903.9|907.6|902.6|73
1706077500000|2024-01-24 06:25:00|908|903|909.6|904.6|909.7|904.7|908|903|50
1706077800000|2024-01-24 06:30:00|909.7|904.7|909.2|904.2|909.8|904.8|908.6|903.6|83
1706078100000|2024-01-24 06:35:00|908.9|903.9|910|905|910.1|905.1|908.9|903.9|78
1706078400000|2024-01-24 06:40:00|909.5|904.5|909.2|904.2|910.1|905.1|908.9|903.9|86
1706078700000|2024-01-24 06:45:00|909.8|904.8|909.3|904.3|909.9|904.9|908.6|903.6|68
1706079000000|2024-01-24 06:50:00|908.7|903.7|909.5|904.5|909.5|904.5|908.2|903.2|71
1706079300000|2024-01-24 06:55:00|908.9|903.9|908.9|903.9|909.5|904.5|908|903|48
1706079600000|2024-01-24 07:00:00|908.3|903.3|909.8|904.8|909.8|904.8|908.1|903.1|90
1706079900000|2024-01-24 07:05:00|909.4|904.4|909.8|904.8|910.8|905.8|909|904|74
1706080200000|2024-01-24 07:10:00|909.9|904.9|910.2|905.2|910.5|905.5|908.8|903.8|76
1706080500000|2024-01-24 07:15:00|910.3|905.3|910|905|910.4|905.4|908.8|903.8|84
1706080800000|2024-01-24 07:20:00|909.9|904.9|910.1|905.1|910.4|905.4|908.9|903.9|68
1706081100000|2024-01-24 07:25:00|909.5|904.5|910.4|905.4|910.5|905.5|909|904|46
1706081400000|2024-01-24 07:30:00|909.8|904.8|910|905|910.2|905.2|909.6|904.6|22
1706081700000|2024-01-24 07:35:00|909.9|904.9|909.2|907.4|911.1|907.4|908.9|904.8|42
1706082000000|2024-01-24 07:40:00|909.1|907.3|909.8|908|910.2|908.4|908.9|907.1|59
1706082300000|2024-01-24 07:45:00|909.9|908.1|908.9|907.1|909.9|908.1|908.5|906.7|47
1706082600000|2024-01-24 07:50:00|908.8|907|910|905|910.2|907|908.3|905|25
1706082900000|2024-01-24 07:55:00|908.4|906.6|909.5|907.7|910.9|907.7|908.4|905.1|25
1706083200000|2024-01-24 08:00:00|911.2|906.2|912.3|907.3|912.4|908.8|909.5|906.1|54
1706083500000|2024-01-24 08:05:00|911.8|906.8|910.8|905.8|911.9|906.9|910.3|905.3|116
1706083800000|2024-01-24 08:10:00|910.2|905.2|910.7|905.7|911.5|906.5|910.1|905.1|38
1706084100000|2024-01-24 08:15:00|910.3|905.3|909.3|904.3|910.4|905.4|909.1|904.1|24
1706084400000|2024-01-24 08:20:00|909.4|904.4|910.6|905.6|911|906.8|908.5|904.3|45
1706084700000|2024-01-24 08:25:00|910.7|905.7|911.9|906.9|912.2|907.2|910.3|905.3|71
1706085000000|2024-01-24 08:30:00|912|907|912.2|907.2|912.3|907.3|911.4|906.4|94
1706085300000|2024-01-24 08:35:00|912.3|907.3|912.3|907.3|912.4|907.4|911.9|906.9|78
1706085600000|2024-01-24 08:40:00|912|907|912.1|907.1|912.4|907.4|911.8|906.8|59
1706085900000|2024-01-24 08:45:00|911.9|906.9|910.4|905.4|912.4|907.4|910.3|905.3|77
1706086200000|2024-01-24 08:50:00|910.2|905.2|910.8|905.8|911.1|906.1|909.7|904.7|67
1706086500000|2024-01-24 08:55:00|910.7|905.7|911.5|906.5|911.6|906.6|910.7|905.7|44
1706086800000|2024-01-24 09:00:00|911.4|906.4|911.7|906.7|911.9|906.9|911.1|906.1|44
1706087100000|2024-01-24 09:05:00|911.8|906.8|912.3|907.3|912.4|907.4|911.7|906.7|52
1706087400000|2024-01-24 09:10:00|912.2|907.2|912.2|907.2|912.6|907.6|911.7|906.7|65
1706087700000|2024-01-24 09:15:00|912.3|907.3|912.4|907.4|912.8|907.8|912|907|67
1706088000000|2024-01-24 09:20:00|912.5|907.5|913.1|908.1|913.3|908.3|912.4|907.4|59
1706088300000|2024-01-24 09:25:00|913.2|908.2|915|910|915.4|910.4|913.2|908.2|72
1706088600000|2024-01-24 09:30:00|915.1|910.1|914.4|909.4|915.2|910.2|913.3|908.3|77
1706088900000|2024-01-24 09:35:00|914.5|909.5|915.7|910.7|915.7|910.7|914.5|909.5|32
1706089200000|2024-01-24 09:40:00|915.8|910.8|913.8|908.8|915.8|910.8|913.8|908.8|48
1706089500000|2024-01-24 09:45:00|913.7|908.7|914.4|909.4|914.4|909.4|913.3|908.3|68
1706089800000|2024-01-24 09:50:00|914.3|909.3|914.2|909.2|915|910|914|909|70
1706090100000|2024-01-24 09:55:00|914.4|909.4|914|909|915.2|910.2|914|909|67
1706090400000|2024-01-24 10:00:00|914.4|909.4|914.4|909.4|915|910|913.6|908.6|60
1706090700000|2024-01-24 10:05:00|914.5|909.5|914.8|909.8|915.8|910.8|914.4|909.4|60
1706091000000|2024-01-24 10:10:00|914.9|909.9|914.6|909.6|915.4|910.4|914|909|56
1706091300000|2024-01-24 10:15:00|914.5|909.5|913.9|908.9|914.5|909.5|912.9|907.9|44
1706091600000|2024-01-24 10:20:00|913.8|908.8|913.9|908.9|914.3|909.3|913.3|908.3|15
1706091900000|2024-01-24 10:25:00|913.7|908.7|913.1|908.1|913.9|908.9|912.5|907.5|17
1706092200000|2024-01-24 10:30:00|913|908|913.2|908.2|913.6|908.6|912.7|907.7|34
1706092500000|2024-01-24 10:35:00|913.1|908.1|914|909|914.5|909.5|913.1|908.1|36
1706092800000|2024-01-24 10:40:00|913.9|908.9|914.4|909.4|914.6|909.6|913.8|908.8|23
1706093100000|2024-01-24 10:45:00|914.8|909.8|915.3|910.3|915.6|910.6|914.5|909.5|79
1706093400000|2024-01-24 10:50:00|915.4|910.4|915.4|910.4|915.9|910.9|914.9|909.9|72
1706093700000|2024-01-24 10:55:00|915.6|910.6|915.4|910.4|915.8|910.8|914.9|909.9|51
1706094000000|2024-01-24 11:00:00|915.6|910.6|916.5|911.5|916.7|911.7|915.4|910.4|52
1706094300000|2024-01-24 11:05:00|916.6|911.6|915.9|910.9|916.6|911.6|915.9|910.9|39
1706094600000|2024-01-24 11:10:00|916|911|915.4|910.4|916.4|911.4|914.8|909.8|32
1706094900000|2024-01-24 11:15:00|915.5|910.5|916.6|911.6|916.6|911.6|915.5|910.5|34
1706095200000|2024-01-24 11:20:00|916.4|911.4|916.2|911.2|916.7|911.7|916.1|911.1|58
1706095500000|2024-01-24 11:25:00|916.3|911.3|916|911|916.4|911.4|915.7|910.7|49
1706095800000|2024-01-24 11:30:00|915.7|910.7|915.9|910.9|916.3|911.3|915.7|910.7|29
1706096100000|2024-01-24 11:35:00|915.7|910.7|915.8|910.8|916.3|911.3|915.7|910.7|31
1706096400000|2024-01-24 11:40:00|915.9|910.9|916.1|911.1|916.4|911.4|915.6|910.6|30
1706096700000|2024-01-24 11:45:00|915.8|910.8|915.7|910.7|916.3|911.3|915.6|910.6|40
1706097000000|2024-01-24 11:50:00|915.8|910.8|916|911|916.1|911.1|915.1|910.1|58
1706097300000|2024-01-24 11:55:00|916.1|911.1|915.9|910.9|916.3|911.3|915.7|910.7|45
1706097600000|2024-01-24 12:00:00|915.8|910.8|916.6|911.6|916.9|911.9|915.4|910.4|57
1706097900000|2024-01-24 12:05:00|916.5|911.5|916.8|911.8|917.1|912.1|915.6|910.6|54
1706098200000|2024-01-24 12:10:00|916.6|911.6|915.4|910.4|916.7|911.7|915.2|910.2|56
1706098500000|2024-01-24 12:15:00|915.6|910.6|915.4|910.4|916|911|914.7|909.7|57
1706098800000|2024-01-24 12:20:00|915.5|910.5|916.8|911.8|916.8|911.8|915.5|910.5|65
1706099100000|2024-01-24 12:25:00|916.5|911.5|916.4|911.4|917.3|912.3|916|911|60
1706099400000|2024-01-24 12:30:00|915.9|910.9|915.8|910.8|916.8|911.8|915.4|910.4|64
1706099700000|2024-01-24 12:35:00|915.9|910.9|915.9|910.9|916.2|911.2|915.3|910.3|76
1706100000000|2024-01-24 12:40:00|915.8|910.8|915.8|910.8|916.2|911.2|915.5|910.5|60
1706100300000|2024-01-24 12:45:00|915.7|910.7|915.4|910.4|916.4|911.4|915.4|910.4|74
1706100600000|2024-01-24 12:50:00|915.5|910.5|914.8|909.8|915.9|910.9|914.6|909.6|82
1706100900000|2024-01-24 12:55:00|914.7|909.7|913|908|914.8|909.8|912.7|907.7|58
1706101200000|2024-01-24 13:00:00|913.1|908.1|917.7|912.7|917.8|912.8|912.5|907.5|146
1706101500000|2024-01-24 13:05:00|917.4|912.4|916.5|911.5|918.3|913.3|916.2|911.2|169
1706101800000|2024-01-24 13:10:00|916.7|911.7|915.1|910.1|917.9|912.9|914.7|909.7|108
1706102100000|2024-01-24 13:15:00|915.2|910.2|917.4|912.4|917.4|912.4|914.6|909.6|119
1706102400000|2024-01-24 13:20:00|917.3|912.3|916.9|911.9|918.9|913.9|916.2|911.2|202
1706102700000|2024-01-24 13:25:00|916.5|911.5|918|913|918.6|913.6|916.4|911.4|248
1706103000000|2024-01-24 13:30:00|918.1|913.1|916.9|911.9|918.8|913.8|916.4|911.4|166
1706103300000|2024-01-24 13:35:00|917.1|912.1|916.1|911.1|917.5|912.5|915.9|910.9|168
1706103600000|2024-01-24 13:40:00|915.9|910.9|913.9|908.9|915.9|910.9|912.7|907.7|202
1706103900000|2024-01-24 13:45:00|914.2|909.2|914.3|909.3|915.5|910.5|913.9|908.9|94
1706104200000|2024-01-24 13:50:00|914.5|909.5|914.6|909.6|915|910|913.9|908.9|68
1706104500000|2024-01-24 13:55:00|914.5|909.5|914|909|915.9|910.9|914|909|66
1706104800000|2024-01-24 14:00:00|913.9|908.9|913.7|908.7|914.9|909.9|912.6|907.6|114
1706105100000|2024-01-24 14:05:00|913.6|908.6|913.5|908.5|914.1|909.1|912.7|907.7|92
1706105400000|2024-01-24 14:10:00|913.4|908.4|914.7|909.7|915.1|910.1|913|908|92
1706105700000|2024-01-24 14:15:00|914.8|909.8|915.3|910.3|915.4|910.4|914.5|909.5|75
1706106000000|2024-01-24 14:20:00|915.4|910.4|914.6|909.6|916.6|911.6|914.6|909.6|92
1706106300000|2024-01-24 14:25:00|914.1|909.1|914.6|909.6|915.7|910.7|912.8|907.8|109
1706106600000|2024-01-24 14:30:00|914.9|909.9|913.1|908.1|915.1|910.1|911.8|906.8|236
1706106900000|2024-01-24 14:35:00|913.4|908.4|911.4|906.4|914.2|909.4|911|906|297
1706107200000|2024-01-24 14:40:00|911.1|906.1|913|908|913.3|909.1|909.1|905.5|252
1706107500000|2024-01-24 14:45:00|910.5|905.5|909.3|904.3|911.7|907|907.4|903.4|404
1706107800000|2024-01-24 14:50:00|908.9|903.9|909.6|904.6|910.3|906.5|906.3|902.4|466
1706108100000|2024-01-24 14:55:00|909.7|904.7|908.7|903.7|909.9|904.9|908|903|401
1706108400000|2024-01-24 15:00:00|908.9|903.9|908.7|903.7|909.7|904.7|907.2|902.2|343
1706108700000|2024-01-24 15:05:00|908.6|903.6|911.4|906.4|911.7|906.7|908.5|903.5|238
1706109000000|2024-01-24 15:10:00|911.6|906.6|910.5|905.5|911.6|906.6|908.4|903.4|207
1706109300000|2024-01-24 15:15:00|910.9|905.9|909.8|904.8|911.9|907.1|908.9|904.5|146
1706109600000|2024-01-24 15:20:00|909.9|904.9|909.8|904.8|910.8|905.8|908.3|903.3|180
1706109900000|2024-01-24 15:25:00|909.5|904.5|909.5|904.5|910.9|905.9|909.2|904.2|146
1706110200000|2024-01-24 15:30:00|909.8|904.8|908.8|903.8|910.8|905.8|908.2|903.2|196
1706110500000|2024-01-24 15:35:00|908.9|903.9|909.1|904.1|909.2|904.2|907.7|902.7|218
1706110800000|2024-01-24 15:40:00|908.6|903.6|912.2|907.2|913.6|908.6|908.5|903.5|171
1706111100000|2024-01-24 15:45:00|912.1|907.1|911.4|906.4|912.3|907.3|910.5|905.5|200
1706111400000|2024-01-24 15:50:00|911.2|906.2|910.1|905.1|911.2|906.2|909.3|904.3|194
1706111700000|2024-01-24 15:55:00|909.5|904.5|910.1|905.1|910.4|905.4|909.4|904.4|184
1706112000000|2024-01-24 16:00:00|909.8|904.8|910.9|905.9|910.9|905.9|909.5|904.5|169
1706112300000|2024-01-24 16:05:00|910.5|905.5|909.4|904.4|911.2|906.2|908.5|903.5|168
1706112600000|2024-01-24 16:10:00|909.1|904.1|908.4|903.4|909.6|904.6|907.6|902.6|148
1706112900000|2024-01-24 16:15:00|908.5|903.5|910.2|905.2|910.4|905.4|908|903|157
1706113200000|2024-01-24 16:20:00|909.8|904.8|909.8|904.8|910.5|905.5|908.9|903.9|165
1706113500000|2024-01-24 16:25:00|910.1|905.1|910.1|905.1|910.7|905.7|909.4|904.4|112
1706113800000|2024-01-24 16:30:00|910|905|909.9|904.9|910.6|905.6|909.4|904.4|129
1706114100000|2024-01-24 16:35:00|909.6|904.6|909.7|904.7|909.8|904.8|908.4|903.4|90
1706114400000|2024-01-24 16:40:00|909.5|904.5|908.8|903.8|909.7|904.7|908.6|903.6|100
1706114700000|2024-01-24 16:45:00|908.9|903.9|908.1|903.1|909.1|904.1|907.6|902.6|108
1706115000000|2024-01-24 16:50:00|907.8|902.8|909.5|904.5|909.5|904.5|907.6|902.6|106
1706115300000|2024-01-24 16:55:00|909.4|904.4|909.2|904.2|909.5|904.5|908.6|903.6|100
1706115600000|2024-01-24 17:00:00|908.9|903.9|909.5|904.5|910.3|905.3|908.7|903.7|75
1706115900000|2024-01-24 17:05:00|909.4|904.4|910.2|905.2|910.4|905.4|909|904|66
1706116200000|2024-01-24 17:10:00|909.9|904.9|909.7|904.7|910.8|905.8|909.4|904.4|103
1706116500000|2024-01-24 17:15:00|909.6|904.6|909.9|904.9|910.2|905.2|908.9|903.9|98
1706116800000|2024-01-24 17:20:00|909.7|904.7|910.3|905.3|910.5|905.5|909.2|904.2|96
1706117100000|2024-01-24 17:25:00|910.7|905.7|910.3|905.3|910.7|905.7|909.8|904.8|85
1706117400000|2024-01-24 17:30:00|910.1|905.1|911.2|906.2|911.3|906.3|910|905|121
1706117700000|2024-01-24 17:35:00|911.1|906.1|910.9|905.9|911.3|906.3|910.3|905.3|86
1706118000000|2024-01-24 17:40:00|910.7|905.7|911.9|906.9|911.9|906.9|910.7|905.7|71
1706118300000|2024-01-24 17:45:00|911.8|906.8|912.8|907.8|912.8|907.8|911.3|906.3|68
1706118600000|2024-01-24 17:50:00|912.7|907.7|912.8|907.8|913.8|908.8|912.4|907.4|96
1706118900000|2024-01-24 17:55:00|912.5|907.5|912.7|907.7|912.8|907.8|911.9|906.9|103
1706119200000|2024-01-24 18:00:00|912.5|907.5|912.4|907.4|913|908|911.5|906.5|138
1706119500000|2024-01-24 18:05:00|912.3|907.3|911.3|906.3|912.5|907.5|910.7|905.7|104
1706119800000|2024-01-24 18:10:00|911.4|906.4|909.7|904.7|911.4|906.4|909.6|904.6|71
1706120100000|2024-01-24 18:15:00|909.8|904.8|910.3|905.3|910.7|905.7|909.8|904.8|93
1706120400000|2024-01-24 18:20:00|910.4|905.4|909.1|904.1|910.6|905.6|909|904|86
1706120700000|2024-01-24 18:25:00|909.2|904.2|910|905|910.3|905.3|909.2|904.2|161
1706121000000|2024-01-24 18:30:00|909.9|904.9|909.4|904.4|910|905|909.3|904.3|81
1706121300000|2024-01-24 18:35:00|909.5|904.5|908.6|903.6|909.9|904.9|908.5|903.5|104
1706121600000|2024-01-24 18:40:00|908.4|903.4|908.4|903.4|908.7|903.7|908|903|77
1706121900000|2024-01-24 18:45:00|908.5|903.5|907.8|902.8|908.5|903.5|907.8|902.8|77
1706122200000|2024-01-24 18:50:00|907.7|902.7|908.2|903.2|908.3|903.3|907.6|902.6|66
1706122500000|2024-01-24 18:55:00|908|903|908.1|903.1|908.4|903.4|907.9|902.9|42
1706122800000|2024-01-24 19:00:00|908.2|903.2|907.7|902.7|908.3|903.3|907.6|902.6|39
1706123100000|2024-01-24 19:05:00|907.6|902.6|907.9|902.9|908.5|903.5|907.4|902.4|60
1706123400000|2024-01-24 19:10:00|907.8|902.8|907.3|902.3|907.9|902.9|907.1|902.1|75
1706123700000|2024-01-24 19:15:00|907.4|902.4|907.2|902.2|907.7|902.7|907.1|902.1|49
1706124000000|2024-01-24 19:20:00|907.1|902.1|906.2|901.2|907.3|902.3|906.1|901.1|46
1706124300000|2024-01-24 19:25:00|906.1|901.1|905.8|900.8|906.9|901.9|905.8|900.8|73
1706124600000|2024-01-24 19:30:00|905.9|900.9|906.4|901.4|906.7|901.7|905.9|900.9|48
1706124900000|2024-01-24 19:35:00|906.2|901.2|906.4|901.4|906.5|901.5|906|901|42
1706125200000|2024-01-24 19:40:00|906.3|901.3|906.8|901.8|907.1|902.1|906.3|901.3|27
1706125500000|2024-01-24 19:45:00|906.9|901.9|907|902|907.2|902.2|906.4|901.4|23
1706125800000|2024-01-24 19:50:00|906.9|901.9|907|902|907|903.5|905.2|901.7|10
1706126100000|2024-01-24 19:55:00|906.9|901.9|907|902|907|903.3|905.1|901.8|10
1706126400000|2024-01-24 20:00:00|906.9|901.9|907|902|907.1|903.4|905.1|901.8|12
1706126700000|2024-01-24 20:05:00|907.1|902.1|906.9|901.9|907.1|902.1|906.5|901.5|9
1706127000000|2024-01-24 20:10:00|906.8|901.8|906.3|901.3|907.4|902.4|906.3|901.3|25
1706127300000|2024-01-24 20:15:00|906.2|901.2|906.3|901.3|906.5|901.5|906.1|901.1|38
1706127600000|2024-01-24 20:20:00|906.4|901.4|906.3|901.3|906.4|901.4|906.1|901.1|20
1706127900000|2024-01-24 20:25:00|906.2|901.2|906.2|901.2|906.3|901.3|906.1|901.1|10
1706128200000|2024-01-24 20:30:00|906.3|901.3|906.7|901.7|906.7|901.7|906.1|901.1|30
1706128500000|2024-01-24 20:35:00|906.8|901.8|906.5|901.5|906.8|901.8|906.2|901.2|23
1706128800000|2024-01-24 20:40:00|906.4|901.4|906.4|901.4|906.7|901.7|906.2|901.2|26
1706129100000|2024-01-24 20:45:00|906.5|901.5|905.9|900.9|906.5|901.5|905.8|900.8|39
1706129400000|2024-01-24 20:50:00|905.8|900.8|905.8|900.8|905.9|900.9|905.4|900.4|23
1706129700000|2024-01-24 20:55:00|905.7|900.7|905.2|900.2|905.8|900.8|905.1|900.1|20
1706130000000|2024-01-24 21:00:00|905|900|905.4|900.4|905.7|900.7|905|900|24
1706130300000|2024-01-24 21:05:00|905.3|900.3|905.4|900.4|905.5|900.5|905.1|900.1|23
1706130600000|2024-01-24 21:10:00|905.3|900.3|905.5|900.5|905.5|900.5|905.1|900.1|18
1706130900000|2024-01-24 21:15:00|905.4|900.4|905.5|900.5|905.6|900.6|905.3|900.3|11
1706131200000|2024-01-24 21:20:00|905.9|900.9|905.1|900.1|905.9|900.9|904.6|899.6|33
1706131500000|2024-01-24 21:25:00|905|900|904.6|899.6|905.4|900.4|904.6|899.6|17
1706131800000|2024-01-24 21:30:00|905|900|906.1|901.1|906.2|901.2|905|900|32
1706132100000|2024-01-24 21:35:00|905.6|900.6|905.7|900.7|906.3|901.3|905.6|900.6|23
1706132400000|2024-01-24 21:40:00|905.6|900.6|905.7|900.7|906.2|901.2|905.2|900.2|27
1706132700000|2024-01-24 21:45:00|906.2|901.2|905.4|900.4|906.2|901.2|905.4|900.4|27
1706133000000|2024-01-24 21:50:00|905.3|900.3|905.3|900.3|906.9|900.5|905.1|898.6|18
1706133300000|2024-01-24 21:55:00|905.4|900.4|906.5|901.5|907.4|901.6|905.4|898.9|22
1706137200000|2024-01-24 23:00:00|907.6|898.9|905.9|900.9|907.6|901|905.7|898.9|18
1706137500000|2024-01-24 23:05:00|905.7|900.7|905.5|900.5|906.1|901.1|905.4|900.4|18
1706137800000|2024-01-24 23:10:00|905.6|900.6|905.4|900.4|905.7|900.7|905.4|900.4|9
1706138100000|2024-01-24 23:15:00|905.5|900.5|905.3|900.3|905.5|900.5|905.3|900.3|9
1706138400000|2024-01-24 23:20:00|905.4|900.4|905.3|900.3|905.5|900.5|905.2|900.2|11
1706138700000|2024-01-24 23:25:00|905.2|900.2|904.9|899.9|905.2|900.2|904.9|899.9|4
1706139000000|2024-01-24 23:30:00|905|900|905.4|900.4|905.4|900.4|904.5|899.5|16
1706139300000|2024-01-24 23:35:00|905.3|900.3|905.1|900.1|905.5|900.5|905|900|7
1706139600000|2024-01-24 23:40:00|905|900|905.1|900.1|905.2|900.2|905|900|11
1706139900000|2024-01-24 23:45:00|905|900|905.2|900.2|905.2|900.2|905|900|9
1706140200000|2024-01-24 23:50:00|905.3|900.3|905.1|900.1|905.3|900.3|905.1|900.1|9
1706140500000|2024-01-24 23:55:00|905.2|900.2|905.2|900.2|905.4|900.4|905.1|900.1|7
1706140800000|2024-01-25 00:00:00|905.3|900.3|905.2|900.2|905.3|900.3|905.1|900.1|10
1706141100000|2024-01-25 00:05:00|905.1|900.1|905|900|905.1|900.1|904.9|899.9|4
1706141400000|2024-01-25 00:10:00|904.9|899.9|905|900|905.1|900.1|904.9|899.9|4
1706141700000|2024-01-25 00:15:00|904.9|899.9|903.5|901.7|904.9|901.8|903.5|899.9|3
1706142000000|2024-01-25 00:20:00|905.2|900.2|905.3|900.3|905.4|900.4|905.2|900.2|8
1706142300000|2024-01-25 00:25:00|905.4|900.4|905.4|900.4|905.4|900.4|905.3|900.3|5
1706142600000|2024-01-25 00:30:00|905.5|900.5|905.9|900.9|905.9|900.9|905.2|900.2|31
1706142900000|2024-01-25 00:35:00|905.6|900.6|906|901|906.3|901.3|905.6|900.6|45
1706143200000|2024-01-25 00:40:00|906.2|901.2|906.3|901.3|906.6|901.6|905.8|900.8|56
1706143500000|2024-01-25 00:45:00|906.6|901.6|906.8|901.8|906.9|903.5|905.3|901.3|39
1706143800000|2024-01-25 00:50:00|906.5|901.5|905.5|903.7|906.9|903.8|905.2|901.5|59
1706144100000|2024-01-25 00:55:00|906.8|901.8|905.2|903.4|907|903.7|905.1|901.2|76
1706144400000|2024-01-25 01:00:00|906.5|901.5|904.2|902.4|906.5|903.4|904.2|900.4|94
1706144700000|2024-01-25 01:05:00|905.6|900.6|904.3|902.5|905.8|902.7|904.1|900.3|80
1706145000000|2024-01-25 01:10:00|905.6|900.6|904|902.2|905.8|902.7|903.9|900.2|63
1706145300000|2024-01-25 01:15:00|904.2|902.4|904.1|902.3|905.7|902.4|903.5|899.8|114
1706145600000|2024-01-25 01:20:00|905.4|900.4|905.5|900.5|905.7|902.2|903.9|900|69
1706145900000|2024-01-25 01:25:00|905.4|900.4|905.3|900.3|905.8|900.8|905.1|900.1|76
1706146200000|2024-01-25 01:30:00|905.6|900.6|906.2|901.2|906.5|902.8|903.8|900|99
1706146500000|2024-01-25 01:35:00|906.5|901.5|906.2|901.2|907|902|905.8|900.8|86
1706146800000|2024-01-25 01:40:00|906.5|901.5|906.6|901.6|906.9|903.2|905|900.9|77
1706147100000|2024-01-25 01:45:00|906.7|901.7|906|901|906.8|903.4|904.1|900.4|78
1706147400000|2024-01-25 01:50:00|905.7|900.7|906.7|901.7|906.7|901.7|905.6|900.6|66
1706147700000|2024-01-25 01:55:00|906.2|901.2|906.9|901.9|907.4|902.4|906.2|901.2|93
1706148000000|2024-01-25 02:00:00|907|902|906.9|901.9|907.7|902.7|906.1|901.1|102
1706148300000|2024-01-25 02:05:00|907|902|908.3|903.3|908.8|903.8|906.6|901.6|110
1706148600000|2024-01-25 02:10:00|907.7|902.7|907.4|902.4|908.5|903.5|907.1|902.1|80
1706148900000|2024-01-25 02:15:00|907.3|902.3|908|903|908.4|903.4|906.9|901.9|76
1706149200000|2024-01-25 02:20:00|908.2|903.2|907.8|902.8|908.2|903.2|907.1|902.1|45
1706149500000|2024-01-25 02:25:00|908.3|903.3|908.7|903.7|908.8|903.8|907.6|902.6|52
1706149800000|2024-01-25 02:30:00|908.6|903.6|908|903|908.6|903.6|906.7|901.7|92
1706150100000|2024-01-25 02:35:00|907.3|902.3|907.5|902.5|908.1|903.1|906.4|901.4|81
1706150400000|2024-01-25 02:40:00|906.9|901.9|906.4|901.4|907.5|902.9|904.6|900.3|94
1706150700000|2024-01-25 02:45:00|905.4|900.4|906.4|901.4|906.5|902.4|904.2|900.1|63
1706151000000|2024-01-25 02:50:00|906.5|901.5|906.3|901.3|906.6|901.6|905.2|900.2|90
1706151300000|2024-01-25 02:55:00|905.7|900.7|906.6|901.6|906.7|901.7|905.6|900.6|73
1706151600000|2024-01-25 03:00:00|906.1|901.1|906.6|901.6|907.1|902.1|906|901|56
1706151900000|2024-01-25 03:05:00|906.5|901.5|907.4|902.4|907.9|902.9|906.5|901.5|55
1706152200000|2024-01-25 03:10:00|906.9|901.9|906.9|901.9|907.6|902.6|906.5|901.5|45
1706152500000|2024-01-25 03:15:00|907.4|902.4|908.1|903.1|908.1|903.1|906.6|901.6|71
1706152800000|2024-01-25 03:20:00|908|903|907.6|902.6|908.3|903.3|907|902|48
1706153100000|2024-01-25 03:25:00|908.1|903.1|907.9|902.9|908.2|903.2|907.1|902.1|41
1706153400000|2024-01-25 03:30:00|907.4|902.4|908.4|903.4|908.4|903.4|907.2|902.2|66
1706153700000|2024-01-25 03:35:00|907.9|902.9|908|903|908.4|903.4|907.3|902.3|49
1706154000000|2024-01-25 03:40:00|908.1|903.1|907.7|902.7|908.4|903.4|907.6|902.6|35
1706154300000|2024-01-25 03:45:00|908.2|903.2|908.2|903.2|908.3|903.3|907.4|902.4|53
1706154600000|2024-01-25 03:50:00|907.9|902.9|908.4|903.4|908.5|903.5|907.9|902.9|26
1706154900000|2024-01-25 03:55:00|908.1|903.1|908.5|903.5|909.2|904.2|908|903|40
1706155200000|2024-01-25 04:00:00|908.8|903.8|908.4|903.4|908.8|903.8|907.8|902.8|37
1706155500000|2024-01-25 04:05:00|908.2|903.2|908.8|903.8|908.8|903.8|907.9|902.9|40
1706155800000|2024-01-25 04:10:00|908.4|903.4|909|904|909|904|908.2|903.2|50
1706156100000|2024-01-25 04:15:00|908.5|903.5|909|904|909.2|904.2|908.3|903.3|44
1706156400000|2024-01-25 04:20:00|908.6|903.6|908.9|903.9|909.3|904.3|908.3|903.3|43
1706156700000|2024-01-25 04:25:00|908.5|903.5|909|904|909|904|908.3|903.3|25
1706157000000|2024-01-25 04:30:00|908.5|903.5|908.7|903.7|908.9|903.9|908|903|53
1706157300000|2024-01-25 04:35:00|908.2|903.2|908|903|908.6|903.6|907.6|902.6|41
1706157600000|2024-01-25 04:40:00|908.2|903.2|907.9|902.9|908.3|903.3|907.3|902.3|62
1706157900000|2024-01-25 04:45:00|907.8|902.8|907.5|902.5|908.2|903.2|907.2|902.2|36
1706158200000|2024-01-25 04:50:00|908|903|907.9|902.9|908.1|903.1|907.1|902.1|56
1706158500000|2024-01-25 04:55:00|907.1|902.1|908|903|908.2|903.2|907.1|902.1|41
1706158800000|2024-01-25 05:00:00|908.1|903.1|907.9|902.9|908.4|903.4|907.1|902.1|78
1706159100000|2024-01-25 05:05:00|907.4|902.4|908.6|903.6|908.7|903.7|907.1|902.1|56
1706159400000|2024-01-25 05:10:00|907.8|902.8|908.5|903.5|908.7|903.7|907.7|902.7|54
1706159700000|2024-01-25 05:15:00|908|903|908.9|903.9|909|904|907.6|902.6|56
1706160000000|2024-01-25 05:20:00|908.1|903.1|909.4|904.4|909.5|904.5|908|903|71
1706160300000|2024-01-25 05:25:00|909.3|904.3|908.9|903.9|909.4|904.4|908.2|903.2|70
1706160600000|2024-01-25 05:30:00|908.7|903.7|908|903|909.2|904.2|907.1|902.1|81
1706160900000|2024-01-25 05:35:00|907.6|902.6|908.6|903.6|908.7|903.7|907.2|902.2|68
1706161200000|2024-01-25 05:40:00|908.4|903.4|908.1|903.1|908.6|903.6|907.7|902.7|31
1706161500000|2024-01-25 05:45:00|907.7|902.7|907.7|902.7|908.7|903.7|907.6|902.6|37
1706161800000|2024-01-25 05:50:00|908|903|908.1|903.1|909.1|904.1|907.7|902.7|63
1706162100000|2024-01-25 05:55:00|908|903|908.5|903.5|909|904|907.8|902.8|52
1706162400000|2024-01-25 06:00:00|908.4|903.4|908.3|903.3|908.7|903.7|908|903|42
1706162700000|2024-01-25 06:05:00|908|903|908|903|908.5|903.5|907.9|902.9|33
1706163000000|2024-01-25 06:10:00|908.3|903.3|906.8|905|908.4|905.1|906.4|902.7|67
1706163300000|2024-01-25 06:15:00|908.1|903.1|908|903|908.1|905|906.4|902.5|46
1706163600000|2024-01-25 06:20:00|907.9|902.9|907.2|902.2|907.9|904.8|905.8|902|44
1706163900000|2024-01-25 06:25:00|905.9|904.1|906.5|904.7|907.9|904.7|905.7|902|44
1706164200000|2024-01-25 06:30:00|907.8|902.8|908.5|903.5|908.5|905.4|906.5|902.7|35
1706164500000|2024-01-25 06:35:00|908.4|903.4|908.3|903.3|908.9|905.5|906.9|903.1|51
1706164800000|2024-01-25 06:40:00|908.6|903.6|906.9|905.1|908.7|905.1|906.8|903.1|43
1706165100000|2024-01-25 06:45:00|908.2|903.2|908|903|908.5|905.1|906.4|902.5|44
1706165400000|2024-01-25 06:50:00|907.9|902.9|908.4|903.4|908.5|904.8|906.1|902.5|43
1706165700000|2024-01-25 06:55:00|908.5|903.5|908.2|903.2|908.9|903.9|908|903|43
1706166000000|2024-01-25 07:00:00|908.3|903.3|907.9|902.9|908.7|903.7|907.5|902.5|54
1706166300000|2024-01-25 07:05:00|907.6|902.6|907.2|902.2|908.2|903.2|907|902|55
1706166600000|2024-01-25 07:10:00|907|902|907.6|902.6|908.1|903.1|906.7|901.7|60
1706166900000|2024-01-25 07:15:00|907.4|902.4|908.8|903.8|909.1|904.1|907.4|902.4|76
1706167200000|2024-01-25 07:20:00|908.7|903.7|908|903|908.8|903.8|907.5|902.5|64
1706167500000|2024-01-25 07:25:00|907.6|902.6|909|904|909|904|907.3|902.3|61
1706167800000|2024-01-25 07:30:00|908.8|903.8|909.1|904.1|909.8|904.8|908.8|903.8|85
1706168100000|2024-01-25 07:35:00|909.5|904.5|909.1|904.1|909.6|904.6|908.3|903.3|60
1706168400000|2024-01-25 07:40:00|909.2|904.2|909.4|904.4|909.5|904.5|908.4|903.4|41
1706168700000|2024-01-25 07:45:00|909.2|904.2|909.2|904.2|909.4|904.4|908.5|903.5|64
1706169000000|2024-01-25 07:50:00|908.7|903.7|909.3|904.3|909.8|904.8|908.7|903.7|57
1706169300000|2024-01-25 07:55:00|909.7|904.7|906.8|905|909.7|905.1|906.8|903.5|64
1706169600000|2024-01-25 08:00:00|908.4|903.4|907.9|902.9|908.8|905.2|906.7|902.4|70
1706169900000|2024-01-25 08:05:00|908.1|903.1|908.7|903.7|909.1|904.1|907.8|902.8|96
1706170200000|2024-01-25 08:10:00|908.6|903.6|907.5|902.5|908.6|905.1|905.6|902|22
1706170500000|2024-01-25 08:15:00|907.6|902.6|904.8|903|907.8|903.6|904.8|901.5|43
1706170800000|2024-01-25 08:20:00|904.7|902.9|905.7|900.7|906.3|902.9|904.3|900.7|20
1706171100000|2024-01-25 08:25:00|905.6|900.6|905.7|900.7|906.5|901.9|903.4|899.9|76
1706171400000|2024-01-25 08:30:00|906.2|901.2|906.4|901.4|907|902|905.6|900.6|33
1706171700000|2024-01-25 08:35:00|906.8|901.8|908.6|903.6|908.6|903.6|906.3|901.3|63
1706172000000|2024-01-25 08:40:00|908.4|903.4|908|903|909.4|904.4|907.5|902.5|62
1706172300000|2024-01-25 08:45:00|907.5|902.5|907.3|902.3|908.3|903.3|906.6|901.6|28
1706172600000|2024-01-25 08:50:00|907.2|902.2|907.3|902.3|907.5|902.5|906.8|901.8|32
1706172900000|2024-01-25 08:55:00|907.2|902.2|907.4|902.4|907.6|902.6|906.7|901.7|27
1706173200000|2024-01-25 09:00:00|907.7|902.7|907.1|902.1|908.6|903.6|907.1|902.1|56
1706173500000|2024-01-25 09:05:00|907.4|902.4|906|901|907.5|902.5|905.8|900.8|29
1706173800000|2024-01-25 09:10:00|906.1|901.1|904.5|902.7|906.5|902.9|904.3|900.9|17
1706174100000|2024-01-25 09:15:00|904.4|902.6|903.4|901.6|905.4|902.6|903.3|899.7|16
1706174400000|2024-01-25 09:20:00|904.9|899.9|904.1|899.1|905.2|900.2|903.7|898.7|68
1706174700000|2024-01-25 09:25:00|904|899|904|899|904.4|899.4|903.6|898.6|47
1706175000000|2024-01-25 09:30:00|904.2|899.2|904.1|899.1|904.3|899.3|902.8|897.8|62
1706175300000|2024-01-25 09:35:00|904|899|905.7|900.7|905.8|900.8|903.8|898.8|84
1706175600000|2024-01-25 09:40:00|905.6|900.6|904.7|899.7|905.7|900.7|904.2|899.2|84
1706175900000|2024-01-25 09:45:00|904.6|899.6|904.2|899.2|904.9|899.9|903.5|898.5|62
1706176200000|2024-01-25 09:50:00|904.1|899.1|904.2|899.2|904.2|899.2|903.7|898.7|33
1706176500000|2024-01-25 09:55:00|904.1|899.1|904.2|899.2|904.6|899.6|904|899|26
1706176800000|2024-01-25 10:00:00|904.1|899.1|905.9|900.9|906|901|904|899|55
1706177100000|2024-01-25 10:05:00|905.8|900.8|905.2|900.2|905.8|900.8|904.6|899.6|40
1706177400000|2024-01-25 10:10:00|905.3|900.3|905.8|900.8|906|901|904.9|899.9|51
1706177700000|2024-01-25 10:15:00|905.7|900.7|906|901|907|902|905.5|900.5|54
1706178000000|2024-01-25 10:20:00|905.8|900.8|906.2|901.2|906.2|901.2|905.1|900.1|44
1706178300000|2024-01-25 10:25:00|906.1|901.1|904.4|899.4|906.1|901.1|904|899|66
1706178600000|2024-01-25 10:30:00|904.5|899.5|904.5|899.5|905|900|903.5|898.5|60
1706178900000|2024-01-25 10:35:00|904.4|899.4|904.2|899.2|904.9|899.9|904|899|62
1706179200000|2024-01-25 10:40:00|904.3|899.3|904.3|899.3|904.7|899.7|904.1|899.1|52
1706179500000|2024-01-25 10:45:00|904.4|899.4|904.1|899.1|904.7|899.7|904|899|39
1706179800000|2024-01-25 10:50:00|904.3|899.3|904.9|899.9|904.9|899.9|904|899|53
1706180100000|2024-01-25 10:55:00|904.8|899.8|904|899|904.9|899.9|904|899|46
1706180400000|2024-01-25 11:00:00|904.1|899.1|904.1|899.1|904.8|899.8|903.8|898.8|72
1706180700000|2024-01-25 11:05:00|904.3|899.3|904.5|899.5|904.7|899.7|904|899|58
1706181000000|2024-01-25 11:10:00|904.4|899.4|904.3|899.3|904.8|899.8|904.2|899.2|45
1706181300000|2024-01-25 11:15:00|904.2|899.2|905.2|900.2|905.2|900.2|904.1|899.1|64
1706181600000|2024-01-25 11:20:00|905.1|900.1|905.4|900.4|905.5|900.5|905|900|41
1706181900000|2024-01-25 11:25:00|905.3|900.3|905.3|900.3|905.6|900.6|904.8|899.8|31
1706182200000|2024-01-25 11:30:00|905.2|900.2|905|900|905.6|900.6|904.6|899.6|56
1706182500000|2024-01-25 11:35:00|905.1|900.1|904.6|899.6|905.8|900.8|904.6|899.6|75
1706182800000|2024-01-25 11:40:00|904.7|899.7|905.3|900.3|906|901|904.6|899.6|38
1706183100000|2024-01-25 11:45:00|905.5|900.5|905.6|900.6|906|901|905.4|900.4|43
1706183400000|2024-01-25 11:50:00|905.5|900.5|905.5|900.5|905.6|900.6|905.4|900.4|32
1706183700000|2024-01-25 11:55:00|905.4|900.4|906.2|901.2|906.2|901.2|905|900|45
1706184000000|2024-01-25 12:00:00|906.1|901.1|905.8|900.8|906.2|901.2|905.2|900.2|55
1706184300000|2024-01-25 12:05:00|905.7|900.7|905.2|900.2|906.1|901.1|904.9|899.9|41
1706184600000|2024-01-25 12:10:00|904.9|899.9|904.4|899.4|905|900|904.2|899.2|49
1706184900000|2024-01-25 12:15:00|904.2|899.2|904.1|899.1|904.6|899.6|903.9|898.9|59
1706185200000|2024-01-25 12:20:00|904|899|903.5|898.5|904.1|899.1|903.2|898.2|59
1706185500000|2024-01-25 12:25:00|903.2|898.2|903.8|898.8|904|899|902.9|897.9|52
1706185800000|2024-01-25 12:30:00|903.6|898.6|903.7|898.7|903.8|898.8|902.9|897.9|29
1706186100000|2024-01-25 12:35:00|903.5|898.5|903.6|898.6|903.8|898.8|903.1|898.1|34
1706186400000|2024-01-25 12:40:00|903.5|898.5|902.9|897.9|903.9|898.9|902.9|897.9|20
1706186700000|2024-01-25 12:45:00|903.1|898.1|902.3|897.3|903.1|898.1|901.7|896.7|61
1706187000000|2024-01-25 12:50:00|902.1|897.1|902.1|897.1|902.6|897.6|901.7|896.7|64
1706187300000|2024-01-25 12:55:00|902.3|897.3|902.4|897.4|902.4|897.4|901.7|896.7|70
1706187600000|2024-01-25 13:00:00|902.1|897.1|902.8|897.8|903.1|898.1|901.7|896.7|97
1706187900000|2024-01-25 13:05:00|902.9|897.9|903.2|898.2|903.8|898.8|902.5|897.5|86
1706188200000|2024-01-25 13:10:00|903.4|898.4|902.8|897.8|903.7|898.7|902.8|897.8|69
1706188500000|2024-01-25 13:15:00|902.7|897.7|904.1|899.1|904.6|899.6|902.7|897.7|132
1706188800000|2024-01-25 13:20:00|903.9|898.9|903.1|898.1|904.5|899.5|902.2|897.2|106
1706189100000|2024-01-25 13:25:00|903|898|903.3|898.3|903.6|898.6|902.6|897.6|94
1706189400000|2024-01-25 13:30:00|903.2|898.2|904.5|899.5|904.8|899.8|899.4|894.4|352
1706189700000|2024-01-25 13:35:00|904.6|899.6|904.9|899.9|906.2|901.2|904.2|899.2|188
1706190000000|2024-01-25 13:40:00|904.8|899.8|903.3|898.3|905|900|902.9|897.9|195
1706190300000|2024-01-25 13:45:00|903.4|898.4|903.1|898.1|905|900|902.8|897.8|224
1706190600000|2024-01-25 13:50:00|902.9|897.9|903.4|898.4|903.9|898.9|902.7|897.7|145
1706190900000|2024-01-25 13:55:00|903.3|898.3|904|899|904.3|899.3|903.2|898.2|182
1706191200000|2024-01-25 14:00:00|903.9|898.9|903.9|898.9|904.7|899.7|903.2|898.2|216
1706191500000|2024-01-25 14:05:00|904|899|903.9|898.9|904.4|899.4|902.5|897.5|156
1706191800000|2024-01-25 14:10:00|904.1|899.1|903.9|898.9|905.5|900.5|903.7|898.7|202
1706192100000|2024-01-25 14:15:00|904.1|899.1|903.7|898.7|904.6|899.6|903.2|898.2|179
1706192400000|2024-01-25 14:20:00|903.8|898.8|904|899|904.4|899.4|903.1|898.1|108
1706192700000|2024-01-25 14:25:00|903.9|898.9|903.8|898.8|904.4|899.4|903.3|898.3|104
1706193000000|2024-01-25 14:30:00|903.9|898.9|901.7|896.7|903.9|898.9|900.6|895.6|182
1706193300000|2024-01-25 14:35:00|901.3|896.3|901.5|896.5|902.3|897.3|900.5|895.5|159
1706193600000|2024-01-25 14:40:00|901.7|896.7|901.2|896.2|902.8|897.8|900.7|895.7|126
1706193900000|2024-01-25 14:45:00|901|896|901.4|896.4|902.9|897.9|901|896|211
1706194200000|2024-01-25 14:50:00|901.6|896.6|902.1|897.1|903.2|898.2|900.4|895.4|140
1706194500000|2024-01-25 14:55:00|902.3|897.3|901.5|896.5|903.2|898.2|901.1|896.1|276
1706194800000|2024-01-25 15:00:00|901.4|896.4|900.7|895.7|901.9|896.9|899.9|894.9|189
1706195100000|2024-01-25 15:05:00|900.8|895.8|899.8|894.8|901.1|896.1|898.9|893.9|225
1706195400000|2024-01-25 15:10:00|900|895|898|893|900|895|897.9|892.9|162
1706195700000|2024-01-25 15:15:00|897.9|892.9|898.3|893.3|898.3|893.3|896.5|891.5|212
1706196000000|2024-01-25 15:20:00|898.2|893.2|899.3|894.3|901.5|896.5|898.2|893.2|181
1706196300000|2024-01-25 15:25:00|899.4|894.4|898.1|893.1|899.9|894.9|897|892|191
1706196600000|2024-01-25 15:30:00|898.3|893.3|895.4|890.4|898.5|894.2|895.4|890.4|292
1706196900000|2024-01-25 15:35:00|895.7|890.7|895.8|890.8|896.9|892.7|893.7|889.7|196
1706197200000|2024-01-25 15:40:00|895.4|890.4|895.7|890.7|895.9|890.9|894.4|889.4|178
1706197500000|2024-01-25 15:45:00|895.6|890.6|896.1|891.1|897|892|895.1|890.1|140
1706197800000|2024-01-25 15:50:00|896.3|891.3|896.6|891.6|897.3|892.3|895.3|890.3|96
1706198100000|2024-01-25 15:55:00|896.5|891.5|895.6|890.6|897.4|892.4|895.5|890.5|82
1706198400000|2024-01-25 16:00:00|895.5|890.5|894.5|889.5|895.8|890.8|894|889|174
1706198700000|2024-01-25 16:05:00|894.6|889.6|894.4|889.4|895.4|890.4|894.3|889.3|128
1706199000000|2024-01-25 16:10:00|894.3|889.3|895.1|890.1|895.7|890.7|894.2|889.2|151
1706199300000|2024-01-25 16:15:00|895|890|896.4|891.4|897.1|892.1|895|890|95
1706199600000|2024-01-25 16:20:00|896.1|891.1|895.3|890.3|896.6|891.6|895.2|890.2|102
1706199900000|2024-01-25 16:25:00|895.2|890.2|895.5|890.5|895.8|890.8|894.5|889.5|148
1706200200000|2024-01-25 16:30:00|895.3|890.3|894.3|889.3|895.5|890.5|894|889|154
1706200500000|2024-01-25 16:35:00|894.2|889.2|893.8|888.8|894.3|889.3|893.4|888.4|80
1706200800000|2024-01-25 16:40:00|893.7|888.7|893|888|893.8|888.8|892.7|887.7|80
1706201100000|2024-01-25 16:45:00|893.1|888.1|892.8|887.8|894|889|892.6|887.6|85
1706201400000|2024-01-25 16:50:00|892.7|887.7|892.4|887.4|893.3|888.3|892.3|887.3|73
1706201700000|2024-01-25 16:55:00|892.5|887.5|892.7|887.7|893.1|888.1|892.3|887.3|112
1706202000000|2024-01-25 17:00:00|892.6|887.6|893|888|893.1|888.1|892.4|887.4|86
1706202300000|2024-01-25 17:05:00|892.9|887.9|892.4|887.4|892.9|887.9|892|887|57
1706202600000|2024-01-25 17:10:00|892.3|887.3|892.6|887.6|893.3|888.3|892|887|97
1706202900000|2024-01-25 17:15:00|892.4|887.4|893.1|888.1|893.6|888.6|892.4|887.4|157
1706203200000|2024-01-25 17:20:00|893.2|888.2|892.6|887.6|893.8|888.8|892.6|887.6|112
1706203500000|2024-01-25 17:25:00|892.7|887.7|892.5|887.5|893.1|888.1|892.4|887.4|80
1706203800000|2024-01-25 17:30:00|892.7|887.7|891.7|886.7|892.9|887.9|891.7|886.7|137
1706204100000|2024-01-25 17:35:00|891.8|886.8|891.6|886.6|892.2|887.2|891.1|886.1|111
1706204400000|2024-01-25 17:40:00|892.2|887.2|891.5|886.5|892.4|887.4|891.3|886.3|92
1706204700000|2024-01-25 17:45:00|892.1|887.1|891.1|886.1|892.4|887.4|891.1|886.1|113
1706205000000|2024-01-25 17:50:00|891.6|886.6|892.5|887.5|893.2|888.2|891.3|886.3|79
1706205300000|2024-01-25 17:55:00|892.6|887.6|893.1|888.1|893.9|888.9|892.5|887.5|133
1706205600000|2024-01-25 18:00:00|893.2|888.2|892.6|887.6|894.4|889.4|892.6|887.6|173
1706205900000|2024-01-25 18:05:00|892.7|887.7|893.9|888.9|895.1|890.1|892.7|887.7|101
1706206200000|2024-01-25 18:10:00|894.1|889.1|893.7|888.7|894.1|889.1|893.5|888.5|86
1706206500000|2024-01-25 18:15:00|893.6|888.6|892.7|887.7|893.7|888.7|892.7|887.7|55
1706206800000|2024-01-25 18:20:00|892.8|887.8|893.9|888.9|893.9|888.9|892.8|887.8|89
1706207100000|2024-01-25 18:25:00|894|889|893.8|888.8|894.1|889.1|893.3|888.3|107
1706207400000|2024-01-25 18:30:00|893.7|888.7|893.4|888.4|894|889|893.2|888.2|79
1706207700000|2024-01-25 18:35:00|893.5|888.5|893.7|888.7|894.1|889.1|893.2|888.2|67
1706208000000|2024-01-25 18:40:00|893.8|888.8|893.1|888.1|893.9|888.9|893.1|888.1|53
1706208300000|2024-01-25 18:45:00|893.2|888.2|893.9|888.9|894|889|893.2|888.2|67
1706208600000|2024-01-25 18:50:00|893.3|888.3|894.3|889.3|895|890|893.3|888.3|69
1706208900000|2024-01-25 18:55:00|894.2|889.2|893.4|888.4|894.6|889.6|893.4|888.4|61
1706209200000|2024-01-25 19:00:00|893.3|888.3|892.9|887.9|893.4|888.4|892.9|887.9|25
1706209500000|2024-01-25 19:05:00|893|888|893|888|893.1|888.1|892.9|887.9|25
1706209800000|2024-01-25 19:10:00|893.1|888.1|893.7|888.7|893.8|888.8|893|888|48
1706210100000|2024-01-25 19:15:00|893.8|888.8|894|889|894|889|893.6|888.6|45
1706210400000|2024-01-25 19:20:00|894.1|889.1|894.1|889.1|894.2|889.2|893.7|888.7|46
1706210700000|2024-01-25 19:25:00|894|889|895.2|890.2|895.3|890.3|894|889|40
1706211000000|2024-01-25 19:30:00|895|890|895.8|890.8|895.8|890.8|895|890|52
1706211300000|2024-01-25 19:35:00|895.9|890.9|895.4|890.4|895.9|890.9|895.1|890.1|78
1706211600000|2024-01-25 19:40:00|895.5|890.5|895.5|890.5|895.6|890.6|895.3|890.3|47
1706211900000|2024-01-25 19:45:00|895.6|890.6|895.7|890.7|895.8|890.8|895.4|890.4|25
1706212200000|2024-01-25 19:50:00|895.9|890.9|896.1|891.1|896.6|891.6|895.8|890.8|60
1706212500000|2024-01-25 19:55:00|896.2|891.2|896.2|891.2|896.5|891.5|895.9|890.9|52
1706212800000|2024-01-25 20:00:00|896.1|891.1|896.7|891.7|897|892|896.1|891.1|58
1706213100000|2024-01-25 20:05:00|896.8|891.8|897.2|892.2|897.4|892.4|896.6|891.6|64
1706213400000|2024-01-25 20:10:00|897.1|892.1|896.8|891.8|897.1|892.1|896.6|891.6|48
1706213700000|2024-01-25 20:15:00|896.5|891.5|896.1|891.1|896.6|891.6|896|891|28
1706214000000|2024-01-25 20:20:00|896.6|891.6|896.6|891.6|897.1|892.1|896.2|891.2|39
1706214300000|2024-01-25 20:25:00|896.5|891.5|897.4|892.4|897.5|892.5|896.3|891.3|31
1706214600000|2024-01-25 20:30:00|897.2|892.2|896.9|891.9|897.2|892.2|896.8|891.8|11
1706214900000|2024-01-25 20:35:00|897|892|897|892|897.6|892.6|897|892|7
1706215200000|2024-01-25 20:40:00|897.1|892.1|897.1|892.1|897.2|892.2|897|892|9
1706215500000|2024-01-25 20:45:00|897|892|896.9|891.9|897.2|892.2|896.5|891.5|13
1706215800000|2024-01-25 20:50:00|896.7|891.7|896.9|891.9|897|892|896.5|891.5|26
1706216100000|2024-01-25 20:55:00|896.8|891.8|896.8|891.8|897.1|892.1|896.7|891.7|25
1706216400000|2024-01-25 21:00:00|896.9|891.9|896.6|891.6|896.9|891.9|896.5|891.5|22
1706216700000|2024-01-25 21:05:00|896.7|891.7|896.8|891.8|896.9|891.9|896.6|891.6|14
1706217000000|2024-01-25 21:10:00|896.9|891.9|896.9|891.9|897|892|896.5|891.5|12
1706217300000|2024-01-25 21:15:00|897|892|896.7|891.7|897.3|892.3|896.6|891.6|23
1706217600000|2024-01-25 21:20:00|897.2|892.2|897.2|892.2|897.5|892.5|896.7|891.7|20
1706217900000|2024-01-25 21:25:00|896.7|891.7|897.3|892.3|897.3|892.3|896.6|891.6|21
1706218200000|2024-01-25 21:30:00|896.8|891.8|896.8|891.8|899.3|891.8|896.7|891|25
1706218500000|2024-01-25 21:35:00|896.6|891.6|896.4|891.4|899|891.6|896.3|890.8|15
1706218800000|2024-01-25 21:40:00|898.8|890.6|896.6|891.6|899|891.6|896.5|890.6|19
1706219100000|2024-01-25 21:45:00|899.1|890.9|899.1|890.9|899.1|891.8|896.6|890.8|15
1706219400000|2024-01-25 21:50:00|899|890.8|896.9|891.9|899.3|892|896.6|890.8|25
1706219700000|2024-01-25 21:55:00|899.3|891.1|896.8|891.8|899.3|892.2|896.7|891|11
1706223600000|2024-01-25 23:00:00|895.6|890.6|895|890|895.6|890.6|895|890|11
1706223900000|2024-01-25 23:05:00|896.7|891.7|896.8|891.8|897.1|892.1|896.7|891.7|7
1706224200000|2024-01-25 23:10:00|896.9|891.9|896.8|891.8|896.9|891.9|896.7|891.7|6
1706224500000|2024-01-25 23:15:00|896.7|891.7|897.1|892.1|897.1|892.1|896.7|891.7|11
1706224800000|2024-01-25 23:20:00|897.2|892.2|897.2|892.2|897.4|892.4|897.1|892.1|9
1706225100000|2024-01-25 23:25:00|897.3|892.3|897.3|892.3|897.3|892.3|897.3|892.3|1
1706226000000|2024-01-25 23:40:00|896.6|891.6|898.3|893.3|898.4|893.4|896.6|891.6|18
1706226300000|2024-01-25 23:45:00|898.4|893.4|898.9|893.9|899|894|898.4|893.4|19
1706226600000|2024-01-25 23:50:00|898.8|893.8|896.9|891.9|898.9|893.9|896.9|891.9|21
1706226900000|2024-01-25 23:55:00|896.8|891.8|896.6|891.6|896.9|891.9|896.6|891.6|8
1706227200000|2024-01-26 00:00:00|896.8|891.8|895.8|890.8|896.8|891.8|895.8|890.8|29
1706227500000|2024-01-26 00:05:00|895.9|890.9|896.4|891.4|896.9|891.9|895.7|890.7|44
1706227800000|2024-01-26 00:10:00|896.6|891.6|895.9|890.9|896.6|891.6|895.9|890.9|34
1706228100000|2024-01-26 00:15:00|896.1|891.1|895.8|890.8|896.1|891.1|895.7|890.7|32
1706228400000|2024-01-26 00:20:00|895.9|890.9|895.9|890.9|895.9|890.9|895.7|890.7|18
1706228700000|2024-01-26 00:25:00|896|891|895.9|890.9|896|891|895.8|890.8|12
1706229000000|2024-01-26 00:30:00|896|891|896.3|891.3|896.3|891.3|895.8|890.8|18
1706229300000|2024-01-26 00:35:00|896.1|891.1|896.6|891.6|896.7|891.7|896.1|891.1|20
1706229600000|2024-01-26 00:40:00|896.7|891.7|896.8|891.8|897.1|892.1|896.7|891.7|42
1706229900000|2024-01-26 00:45:00|897|892|896.7|891.7|897.1|892.1|896.6|891.6|41
1706230200000|2024-01-26 00:50:00|896.8|891.8|896.5|891.5|896.8|891.8|896.4|891.4|28
1706230500000|2024-01-26 00:55:00|896.3|891.3|896.3|891.3|896.5|891.5|896.3|891.3|26
1706230800000|2024-01-26 01:00:00|896.6|891.6|896.8|891.8|897.1|892.1|896.6|891.6|63
1706231100000|2024-01-26 01:05:00|897|892|896.8|891.8|897.3|892.3|896.7|891.7|55
1706231400000|2024-01-26 01:10:00|896.9|891.9|896.7|891.7|897.4|892.4|896.6|891.6|48
1706231700000|2024-01-26 01:15:00|896.8|891.8|897.6|892.6|897.6|892.6|896.6|891.6|65
1706232000000|2024-01-26 01:20:00|897.5|892.5|898.5|893.5|898.8|893.8|897.5|892.5|68
1706232300000|2024-01-26 01:25:00|898.4|893.4|897.9|892.9|898.4|893.4|897.9|892.9|45
1706232600000|2024-01-26 01:30:00|897.8|892.8|897.3|892.3|897.9|892.9|897.2|892.2|79
1706232900000|2024-01-26 01:35:00|897.5|892.5|898.6|893.6|898.6|893.6|897.2|892.2|70
1706233200000|2024-01-26 01:40:00|898.5|893.5|897.5|892.5|898.5|893.5|897.2|892.2|80
1706233500000|2024-01-26 01:45:00|897.2|892.2|898|893|898.5|893.5|897.2|892.2|82
1706233800000|2024-01-26 01:50:00|897.8|892.8|897.9|892.9|898.1|893.1|897.7|892.7|58
1706234100000|2024-01-26 01:55:00|897.8|892.8|897.9|892.9|898.1|893.1|897.4|892.4|48
1706234400000|2024-01-26 02:00:00|897.8|892.8|898.1|893.1|898.4|893.4|897.6|892.6|61
1706234700000|2024-01-26 02:05:00|898.2|893.2|898.7|893.7|898.7|893.7|898|893|55
1706235000000|2024-01-26 02:10:00|898.5|893.5|899.2|894.2|899.5|894.5|898.5|893.5|65
1706235300000|2024-01-26 02:15:00|899.3|894.3|899.7|894.7|899.7|894.7|898.9|893.9|61
1706235600000|2024-01-26 02:20:00|899.9|894.9|899.4|894.4|899.9|894.9|899.3|894.3|61
1706235900000|2024-01-26 02:25:00|899.3|894.3|899.3|894.3|899.4|894.4|899|894|40
1706236200000|2024-01-26 02:30:00|899.1|894.1|899.2|894.2|899.6|894.6|898.9|893.9|55
1706236500000|2024-01-26 02:35:00|899.4|894.4|898.5|893.5|899.5|894.5|898.5|893.5|46
1706236800000|2024-01-26 02:40:00|898.6|893.6|898.6|893.6|898.7|893.7|898.2|893.2|34
1706237100000|2024-01-26 02:45:00|898.5|893.5|898.1|893.1|898.7|893.7|898|893|31
1706237400000|2024-01-26 02:50:00|898.2|893.2|898.2|893.2|898.4|893.4|897.7|892.7|38
1706237700000|2024-01-26 02:55:00|898.1|893.1|898.5|893.5|898.6|893.6|898.1|893.1|23
1706238000000|2024-01-26 03:00:00|898.6|893.6|899|894|899|894|898.5|893.5|25
1706238300000|2024-01-26 03:05:00|898.9|893.9|898.3|893.3|899.2|894.2|898.3|893.3|37
1706238600000|2024-01-26 03:10:00|898.2|893.2|898.4|893.4|898.7|893.7|898.1|893.1|37
1706238900000|2024-01-26 03:15:00|898.3|893.3|898.4|893.4|898.7|893.7|898.1|893.1|27
1706239200000|2024-01-26 03:20:00|898.3|893.3|898.4|893.4|898.6|893.6|898.2|893.2|35
1706239500000|2024-01-26 03:25:00|898.3|893.3|898.4|893.4|898.6|893.6|898.3|893.3|22
1706239800000|2024-01-26 03:30:00|898.5|893.5|898.7|893.7|898.8|893.8|898.5|893.5|23
1706240100000|2024-01-26 03:35:00|898.6|893.6|899.2|894.2|899.2|894.2|898.6|893.6|22
1706240400000|2024-01-26 03:40:00|899.4|894.4|899.1|894.1|899.4|894.4|899|894|19
1706240700000|2024-01-26 03:45:00|899.2|894.2|899.3|894.3|899.3|894.3|899|894|38
1706241000000|2024-01-26 03:50:00|899.2|894.2|899.4|894.4|899.4|894.4|899|894|33
1706241300000|2024-01-26 03:55:00|899.3|894.3|899.5|894.5|899.6|894.6|899|894|41
1706241600000|2024-01-26 04:00:00|899.6|894.6|899.4|894.4|899.6|894.6|898.5|893.5|49
1706241900000|2024-01-26 04:05:00|899|894|898.7|893.7|899.5|894.5|898.6|893.6|40
1706242200000|2024-01-26 04:10:00|899.2|894.2|898.8|893.8|899.6|894.6|898.5|893.5|28
1706242500000|2024-01-26 04:15:00|899.3|894.3|899.3|894.3|899.4|894.4|898.6|893.6|30
1706242800000|2024-01-26 04:20:00|899.2|894.2|899.3|894.3|899.4|894.4|898.5|893.5|49
1706243100000|2024-01-26 04:25:00|898.9|893.9|899.1|894.1|899.2|894.2|898.4|893.4|39
1706243400000|2024-01-26 04:30:00|899|894|898.8|893.8|899.4|894.4|898.7|893.7|32
1706243700000|2024-01-26 04:35:00|899.3|894.3|898.9|893.9|899.3|894.3|898.4|893.4|26
1706244000000|2024-01-26 04:40:00|899|894|898.8|893.8|899.7|894.7|898.3|893.3|59
1706244300000|2024-01-26 04:45:00|899.5|894.5|899.5|894.5|899.6|894.6|898.5|893.5|51
1706244600000|2024-01-26 04:50:00|899.6|894.6|899.5|894.5|899.8|894.8|898.9|893.9|53
1706244900000|2024-01-26 04:55:00|899.1|894.1|899.6|894.6|899.8|894.8|898.9|893.9|50
1706245200000|2024-01-26 05:00:00|899.1|894.1|899.1|894.1|899.9|894.9|898.8|893.8|54
1706245500000|2024-01-26 05:05:00|899.3|894.3|900.2|895.2|900.6|895.6|899.1|894.1|46
1706245800000|2024-01-26 05:10:00|899.9|894.9|900.3|895.3|900.7|895.7|899.6|894.6|44
1706246100000|2024-01-26 05:15:00|900.4|895.4|900.2|895.2|901|896|900.2|895.2|30
1706246400000|2024-01-26 05:20:00|900.1|895.1|899.9|894.9|901|896|899.7|894.7|61
1706246700000|2024-01-26 05:25:00|900.6|895.6|901|896|901.1|896.1|899.9|894.9|58
1706247000000|2024-01-26 05:30:00|901.1|896.1|901|896|901.3|896.3|899.8|894.8|77
1706247300000|2024-01-26 05:35:00|900.3|895.3|901|896|901.5|896.5|900.2|895.2|96
1706247600000|2024-01-26 05:40:00|900.6|895.6|901|896|901.1|896.1|899.9|894.9|66
1706247900000|2024-01-26 05:45:00|900.6|895.6|901|896|901.4|896.4|900.2|895.2|67
1706248200000|2024-01-26 05:50:00|900.3|895.3|901.1|896.1|901.2|896.2|900.3|895.3|79
1706248500000|2024-01-26 05:55:00|901.3|896.3|900.9|895.9|901.3|896.3|900.3|895.3|68
1706248800000|2024-01-26 06:00:00|900.5|895.5|900.1|895.1|901|896|899.6|894.6|69
1706249100000|2024-01-26 06:05:00|899.7|894.7|899|894|900|895|898.3|893.3|71
1706249400000|2024-01-26 06:10:00|898.7|893.7|897.5|892.5|899.1|894.1|897.2|892.2|80
1706249700000|2024-01-26 06:15:00|897.8|892.8|897.9|892.9|898.4|893.4|897.3|892.3|94
1706250000000|2024-01-26 06:20:00|898|893|898.2|893.2|898.8|893.8|897.7|892.7|85
1706250300000|2024-01-26 06:25:00|898.7|893.7|898.3|893.3|898.7|893.7|897.9|892.9|63
1706250600000|2024-01-26 06:30:00|898.2|893.2|898.7|893.7|898.8|893.8|897.7|892.7|118
1706250900000|2024-01-26 06:35:00|898.4|893.4|899.1|894.1|899.1|894.1|898.3|893.3|67
1706251200000|2024-01-26 06:40:00|898.7|893.7|898.7|893.7|899.3|894.3|898.4|893.4|53
1706251500000|2024-01-26 06:45:00|899|894|898.7|893.7|899.2|894.2|898.4|893.4|61
1706251800000|2024-01-26 06:50:00|898.4|893.4|898.3|893.3|898.7|893.7|898|893|58
1706252100000|2024-01-26 06:55:00|898.6|893.6|898|893|898.7|893.7|897.9|892.9|32
1706252400000|2024-01-26 07:00:00|897.9|892.9|898.6|893.6|899|894|897.6|892.6|62
1706252700000|2024-01-26 07:05:00|898.5|893.5|897.9|892.9|899|894|897.9|892.9|33
1706253000000|2024-01-26 07:10:00|897.7|892.7|897.4|892.4|897.7|892.7|897.2|892.2|27
1706253300000|2024-01-26 07:15:00|897.6|892.6|896.2|891.2|897.6|892.6|895.6|890.6|65
1706253600000|2024-01-26 07:20:00|895.7|890.7|896|891|896.3|891.3|895.4|890.4|26
1706253900000|2024-01-26 07:25:00|896.2|891.2|896.4|891.4|896.7|891.7|896.2|891.2|27
1706254200000|2024-01-26 07:30:00|896.5|891.5|897|892|897.3|892.3|896.2|891.2|55
1706254500000|2024-01-26 07:35:00|897.1|892.1|897.5|892.5|897.8|892.8|896.8|891.8|49
1706254800000|2024-01-26 07:40:00|897.3|892.3|896.5|891.5|897.5|892.5|896.1|891.1|49
1706255100000|2024-01-26 07:45:00|896.6|891.6|896.3|891.3|896.6|891.6|895.9|890.9|62
1706255400000|2024-01-26 07:50:00|896.2|891.2|896.6|891.6|896.7|891.7|896.1|891.1|45
1706255700000|2024-01-26 07:55:00|896.7|891.7|896.3|891.3|896.9|891.9|896.2|891.2|37
1706256000000|2024-01-26 08:00:00|896.1|891.1|896|891|896.7|891.7|895.9|890.9|77
1706256300000|2024-01-26 08:05:00|896.2|891.2|896.1|891.1|896.7|891.7|895.9|890.9|86
1706256600000|2024-01-26 08:10:00|896.4|891.4|897.8|892.8|898.2|893.2|896.2|891.2|74
1706256900000|2024-01-26 08:15:00|898|893|899.3|894.3|899.4|894.4|898|893|88
1706257200000|2024-01-26 08:20:00|899.1|894.1|898.8|893.8|899.7|894.7|898.5|893.5|71
1706257500000|2024-01-26 08:25:00|898.5|893.5|897.8|892.8|898.7|893.7|897.5|892.5|70
1706257800000|2024-01-26 08:30:00|897.9|892.9|898|893|898.3|893.3|897.7|892.7|58
1706258100000|2024-01-26 08:35:00|897.9|892.9|897.4|892.4|898|893|896.8|891.8|69
1706258400000|2024-01-26 08:40:00|897.3|892.3|897.7|892.7|897.8|892.8|896.9|891.9|68
1706258700000|2024-01-26 08:45:00|897.6|892.6|898|893|898.1|893.1|897.3|892.3|50
1706259000000|2024-01-26 08:50:00|898.1|893.1|899|894|899.5|894.5|897.8|892.8|45
1706259300000|2024-01-26 08:55:00|898.9|893.9|900.1|895.1|900.5|895.5|898.7|893.7|65
1706259600000|2024-01-26 09:00:00|899.9|894.9|898.7|893.7|900.2|895.2|897.9|892.9|86
1706259900000|2024-01-26 09:05:00|898.8|893.8|899.2|894.2|899.4|894.4|898.3|893.3|118
1706260200000|2024-01-26 09:10:00|899.5|894.5|898.9|893.9|899.5|894.5|898.4|893.4|88
1706260500000|2024-01-26 09:15:00|898.8|893.8|899.9|894.9|900.1|895.1|898.6|893.6|53
1706260800000|2024-01-26 09:20:00|899.5|894.5|900.7|895.7|901|896|899.5|894.5|50
1706261100000|2024-01-26 09:25:00|900.3|895.3|900.8|895.8|901.2|896.2|899.9|894.9|51
1706261400000|2024-01-26 09:30:00|901|896|900.1|895.1|902|897|899.9|894.9|54
1706261700000|2024-01-26 09:35:00|900|895|900.3|895.3|900.7|895.7|899.9|894.9|26
1706262000000|2024-01-26 09:40:00|900.4|895.4|900.9|895.9|901.2|896.2|900.2|895.2|20
1706262300000|2024-01-26 09:45:00|900.8|895.8|901.6|896.6|902.2|897.2|900.5|895.5|54
1706262600000|2024-01-26 09:50:00|901.5|896.5|901|896|901.9|896.9|900.7|895.7|53
1706262900000|2024-01-26 09:55:00|900.8|895.8|901|896|901.7|896.7|900.6|895.6|56
1706263200000|2024-01-26 10:00:00|901.3|896.3|902.5|897.5|902.7|897.7|901.2|896.2|53
1706263500000|2024-01-26 10:05:00|902.6|897.6|903.7|898.7|903.8|898.8|902.1|897.1|71
1706263800000|2024-01-26 10:10:00|903.3|898.3|904.3|899.3|904.4|899.4|902.8|897.8|65
1706264100000|2024-01-26 10:15:00|903.9|898.9|904.3|899.3|904.7|900.7|902.5|898.9|32
1706264400000|2024-01-26 10:20:00|904.5|899.5|904.8|899.8|904.9|899.9|903.9|898.9|49
1706264700000|2024-01-26 10:25:00|904.6|899.6|904.2|899.2|905.2|900.2|904.2|899.2|52
1706265000000|2024-01-26 10:30:00|904.5|899.5|904.6|899.6|904.8|899.8|904|899|69
1706265300000|2024-01-26 10:35:00|904.8|899.8|904.7|899.7|905.1|900.1|903.8|898.8|58
1706265600000|2024-01-26 10:40:00|904.6|899.6|904.7|899.7|905|900|904.1|899.1|69
1706265900000|2024-01-26 10:45:00|904.6|899.6|904.4|899.4|904.8|899.8|903.9|898.9|37
1706266200000|2024-01-26 10:50:00|904.5|899.5|904.1|899.1|904.7|899.7|903.6|898.6|32
1706266500000|2024-01-26 10:55:00|904.2|899.2|903.6|898.6|904.4|899.4|903.5|898.5|24
1706266800000|2024-01-26 11:00:00|903.9|898.9|905.5|900.5|906.4|901.4|903.7|898.7|50
1706267100000|2024-01-26 11:05:00|905.4|900.4|903.8|898.8|905.4|900.4|903.7|898.7|41
1706267400000|2024-01-26 11:10:00|903.9|898.9|903.4|898.4|904.1|899.1|903.1|898.1|65
1706267700000|2024-01-26 11:15:00|903.3|898.3|903.2|898.2|903.6|898.6|902.6|897.6|59
1706268000000|2024-01-26 11:20:00|903.1|898.1|904.1|899.1|904.2|899.2|903|898|40
1706268300000|2024-01-26 11:25:00|904|899|903.7|898.7|904.2|899.2|903.4|898.4|31
1706268600000|2024-01-26 11:30:00|903.8|898.8|903.5|898.5|903.9|898.9|902.9|897.9|49
1706268900000|2024-01-26 11:35:00|903.3|898.3|902.7|897.7|903.3|898.3|902.6|897.6|22
1706269200000|2024-01-26 11:40:00|902.8|897.8|902.9|897.9|903.4|898.4|902.7|897.7|25
1706269500000|2024-01-26 11:45:00|902.7|897.7|903.5|898.5|903.5|898.5|902.6|897.6|27
1706269800000|2024-01-26 11:50:00|903.4|898.4|904.4|899.4|904.4|899.4|903.4|898.4|25
1706270100000|2024-01-26 11:55:00|904.5|899.5|904.2|899.2|904.7|899.7|904.1|899.1|19
1706270400000|2024-01-26 12:00:00|904.5|899.5|905.3|900.3|905.9|900.9|904.4|899.4|54
1706270700000|2024-01-26 12:05:00|905.4|900.4|905.5|900.5|905.8|900.8|904.4|899.4|53
1706271000000|2024-01-26 12:10:00|905.3|900.3|904.4|899.4|905.4|900.4|903.1|898.1|75
1706271300000|2024-01-26 12:15:00|904.3|899.3|903.8|898.8|904.7|899.7|903.7|898.7|39
1706271600000|2024-01-26 12:20:00|903.9|898.9|903.2|898.2|904.8|899.8|903.2|898.2|44
1706271900000|2024-01-26 12:25:00|903.5|898.5|903|898|904.2|899.2|902.9|897.9|41
1706272200000|2024-01-26 12:30:00|902.8|897.8|902.7|897.7|903.4|898.4|902.2|897.2|70
1706272500000|2024-01-26 12:35:00|902.8|897.8|902.7|897.7|903.2|898.2|902.2|897.2|41
1706272800000|2024-01-26 12:40:00|902.6|897.6|904.2|899.2|904.2|899.2|902.6|897.6|43
1706273100000|2024-01-26 12:45:00|904|899|904|899|904.7|899.7|903.4|898.4|39
1706273400000|2024-01-26 12:50:00|903.8|898.8|903.4|898.4|904.1|899.1|903.3|898.3|58
1706273700000|2024-01-26 12:55:00|903.5|898.5|903.5|898.5|903.8|898.8|903.2|898.2|43
1706274000000|2024-01-26 13:00:00|903.6|898.6|905.1|900.1|905.5|900.5|903.4|898.4|67
1706274300000|2024-01-26 13:05:00|905.4|900.4|904.9|899.9|905.9|900.9|904.5|899.5|105
1706274600000|2024-01-26 13:10:00|904.8|899.8|906.3|901.3|906.4|901.4|904.8|899.8|100
1706274900000|2024-01-26 13:15:00|906.5|901.5|905.6|900.6|906.5|901.5|905.5|900.5|96
1706275200000|2024-01-26 13:20:00|905.7|900.7|906.5|901.5|907.8|904.1|905.3|900.3|139
1706275500000|2024-01-26 13:25:00|906.7|901.7|905.8|900.8|906.9|901.9|904.9|899.9|159
1706275800000|2024-01-26 13:30:00|905.9|900.9|907|902|908|903|905.5|900.5|308
1706276100000|2024-01-26 13:35:00|906.9|901.9|905.3|903.5|907.9|903.7|905.2|900.2|232
1706276400000|2024-01-26 13:40:00|905.4|903.6|910.3|905.3|910.7|906.6|905.2|902.2|275
1706276700000|2024-01-26 13:45:00|910.1|905.1|910.1|905.1|912|907.6|908.3|903.7|271
1706277000000|2024-01-26 13:50:00|909.7|904.7|911|906|911.9|906.9|909.7|904.7|156
1706277300000|2024-01-26 13:55:00|911.1|906.1|910.6|905.6|911.4|906.4|909.9|904.9|152
1706277600000|2024-01-26 14:00:00|910.5|905.5|911.3|906.3|912.8|907.8|910.1|905.1|228
1706277900000|2024-01-26 14:05:00|911.7|906.7|911.7|906.7|911.9|906.9|910.2|905.2|182
1706278200000|2024-01-26 14:10:00|911.6|906.6|911.2|906.2|912.7|907.7|910.1|905.1|180
1706278500000|2024-01-26 14:15:00|911.3|906.3|912.7|907.7|913.7|908.7|910.8|905.8|116
1706278800000|2024-01-26 14:20:00|912.3|907.3|912.7|907.7|913.2|908.2|911.9|906.9|127
1706279100000|2024-01-26 14:25:00|912.9|907.9|912.4|907.4|913|908|911.8|906.8|117
1706279400000|2024-01-26 14:30:00|912.3|907.3|914.6|909.6|915|910|911.3|906.3|297
1706279700000|2024-01-26 14:35:00|914.5|909.5|916.6|911.6|916.8|911.8|914|909|253
1706280000000|2024-01-26 14:40:00|916|911|913.8|908.8|916.8|911.8|913.8|908.8|251
1706280300000|2024-01-26 14:45:00|913.6|908.6|913.9|908.9|914.4|909.4|912.1|907.1|167
1706280600000|2024-01-26 14:50:00|914.2|909.2|913.8|908.8|915.2|910.9|912.3|907.3|142
1706280900000|2024-01-26 14:55:00|913.7|908.7|913.5|908.5|914.7|909.7|912.5|907.5|154
1706281200000|2024-01-26 15:00:00|913|908|912.3|907.3|914.5|909.5|911.9|906.9|218
1706281500000|2024-01-26 15:05:00|912.2|907.2|911.1|906.1|912.7|907.7|910.5|905.5|153
1706281800000|2024-01-26 15:10:00|911|906|913.1|908.1|913.6|908.6|910.7|905.7|164
1706282100000|2024-01-26 15:15:00|913.2|908.2|913|908|913.4|908.4|911.9|906.9|137
1706282400000|2024-01-26 15:20:00|913.1|908.1|915.4|910.4|915.4|910.4|912.8|907.8|112
1706282700000|2024-01-26 15:25:00|915.1|910.1|914.8|909.8|915.7|910.7|913.6|908.6|136
1706283000000|2024-01-26 15:30:00|914.5|909.5|916.3|911.3|916.3|911.3|913.3|908.3|157
1706283300000|2024-01-26 15:35:00|915.6|910.6|915.6|910.6|917.2|912.2|915.5|910.5|137
1706283600000|2024-01-26 15:40:00|916.1|911.1|916.9|911.9|917.2|912.2|915.5|910.5|150
1706283900000|2024-01-26 15:45:00|916.5|911.5|916.5|911.5|917.4|912.4|915.7|910.7|129
1706284200000|2024-01-26 15:50:00|916.4|911.4|915|910|917.2|912.2|915|910|164
1706284500000|2024-01-26 15:55:00|915.5|910.5|916.1|911.1|916.5|911.5|915.1|910.1|129
1706284800000|2024-01-26 16:00:00|915.5|910.5|914.1|912.3|916.3|912.8|913.6|910.5|58
1706285100000|2024-01-26 16:05:00|913.9|912.1|914.2|912.4|915.9|912.9|913.1|910.3|37
1706285400000|2024-01-26 16:10:00|914.5|912.7|914.8|913|916.4|913.3|914.3|911.4|49
1706285700000|2024-01-26 16:15:00|914.9|913.1|918.1|913.1|919.2|914.6|914.9|912.7|121
1706286000000|2024-01-26 16:20:00|918.6|913.6|918|913|919.1|914.1|917.8|912.8|117
1706286300000|2024-01-26 16:25:00|918.1|913.1|920.3|915.3|920.8|915.8|918.1|913.1|113
1706286600000|2024-01-26 16:30:00|920.6|915.6|920.4|915.4|920.8|916.5|918.2|914.6|100
1706286900000|2024-01-26 16:35:00|920.8|915.8|920.9|915.9|921.3|918.2|919.7|915.3|83
1706287200000|2024-01-26 16:40:00|920.8|915.8|920.4|915.4|921.6|916.6|920|915|64
1706287500000|2024-01-26 16:45:00|920.5|915.5|919.5|914.5|920.9|915.9|919.1|914.1|99
1706287800000|2024-01-26 16:50:00|919.7|914.7|920.5|915.5|921|916|919.7|914.7|70
1706288100000|2024-01-26 16:55:00|920.6|915.6|920.2|915.2|921|916|919.6|914.6|58
1706288400000|2024-01-26 17:00:00|920.1|915.1|919.7|914.7|920.9|915.9|919.6|914.6|108
1706288700000|2024-01-26 17:05:00|919.8|914.8|919|914|920|915|918.9|913.9|69
1706289000000|2024-01-26 17:10:00|918.9|913.9|920|915|920.2|915.2|918.9|913.9|61
1706289300000|2024-01-26 17:15:00|919.9|914.9|919.1|914.1|920.1|915.1|919.1|914.1|58
1706289600000|2024-01-26 17:20:00|919.2|914.2|918.3|913.3|919.3|914.3|917.9|912.9|40
1706289900000|2024-01-26 17:25:00|918.2|913.2|918.1|913.1|918.5|913.5|917.9|912.9|60
1706290200000|2024-01-26 17:30:00|918|913|917.8|912.8|918.2|913.2|917|912|63
1706290500000|2024-01-26 17:35:00|917.6|912.6|917.3|912.3|917.8|912.8|916.7|911.7|70
1706290800000|2024-01-26 17:40:00|917.4|912.4|917|912|917.6|912.6|916|911|89
1706291100000|2024-01-26 17:45:00|917.2|912.2|916.9|911.9|918.1|913.1|916.7|911.7|108
1706291400000|2024-01-26 17:50:00|917|912|918.9|913.9|918.9|913.9|916.7|911.7|78
1706291700000|2024-01-26 17:55:00|918.5|913.5|917.7|912.7|918.8|913.8|917.4|912.4|84
1706292000000|2024-01-26 18:00:00|917.8|912.8|918.8|913.8|919.2|914.2|917.8|912.8|107
1706292300000|2024-01-26 18:05:00|918.7|913.7|920.1|915.1|920.2|915.2|918.7|913.7|42
1706292600000|2024-01-26 18:10:00|920|915|919.8|914.8|920.3|915.3|919.6|914.6|65
1706292900000|2024-01-26 18:15:00|919.9|914.9|919.6|914.6|920.6|915.6|919.6|914.6|79
1706293200000|2024-01-26 18:20:00|919.7|914.7|920.1|915.1|920.5|915.5|919.6|914.6|45
1706293500000|2024-01-26 18:25:00|920|915|920.1|915.1|920.8|915.8|919.9|914.9|67
1706293800000|2024-01-26 18:30:00|920.3|915.3|921.2|916.2|921.4|916.4|920|915|91
1706294100000|2024-01-26 18:35:00|920.9|915.9|920.6|915.6|921.8|916.8|920.6|915.6|64
1706294400000|2024-01-26 18:40:00|920.8|915.8|920.5|915.5|921.3|916.3|920.3|915.3|69
1706294700000|2024-01-26 18:45:00|920.7|915.7|919.9|914.9|920.7|915.7|919.7|914.7|58
1706295000000|2024-01-26 18:50:00|919.7|914.7|919.8|914.8|920.1|915.1|919.6|914.6|69
1706295300000|2024-01-26 18:55:00|919.7|914.7|920.3|915.3|920.5|915.5|919.7|914.7|78
1706295600000|2024-01-26 19:00:00|920.5|915.5|920.6|915.6|920.6|915.6|920.1|915.1|49
1706295900000|2024-01-26 19:05:00|920.4|915.4|920.1|915.1|920.8|915.8|919.9|914.9|34
1706296200000|2024-01-26 19:10:00|920|915|919.7|914.7|920.2|915.2|919.6|914.6|32
1706296500000|2024-01-26 19:15:00|919.6|914.6|919.7|914.7|920.1|915.1|919.4|914.4|29
1706296800000|2024-01-26 19:20:00|919.8|914.8|919.4|914.4|919.9|914.9|919.2|914.2|45
1706297100000|2024-01-26 19:25:00|919.3|914.3|919.5|914.5|919.9|914.9|919.3|914.3|35
1706297400000|2024-01-26 19:30:00|919.7|914.7|919.8|914.8|919.9|914.9|919.3|914.3|29
1706297700000|2024-01-26 19:35:00|919.9|914.9|920.7|915.7|920.8|915.8|919.9|914.9|46
1706298000000|2024-01-26 19:40:00|920.9|915.9|921|916|921.3|916.3|920.6|915.6|34
1706298300000|2024-01-26 19:45:00|920.7|915.7|919.9|914.9|920.8|915.8|919.8|914.8|39
1706298600000|2024-01-26 19:50:00|919.8|914.8|920.2|915.2|920.4|915.4|919.7|914.7|60
1706298900000|2024-01-26 19:55:00|920.1|915.1|919.6|914.6|920.4|915.4|919.5|914.5|66
1706299200000|2024-01-26 20:00:00|919.8|914.8|919.6|914.6|919.9|914.9|919.3|914.3|52
1706299500000|2024-01-26 20:05:00|919.7|914.7|919.9|914.9|920.1|915.1|919.3|914.3|30
1706299800000|2024-01-26 20:10:00|919.8|914.8|919.9|914.9|920.3|915.3|919.8|914.8|34
1706300100000|2024-01-26 20:15:00|919.8|914.8|919.8|914.8|920.2|915.2|919.5|914.5|23
1706300400000|2024-01-26 20:20:00|920|915|920.2|915.2|920.3|915.3|919.7|914.7|24
1706300700000|2024-01-26 20:25:00|920.3|915.3|920.1|915.1|920.5|915.5|919.9|914.9|29
1706301000000|2024-01-26 20:30:00|920.2|915.2|919.8|914.8|920.4|915.4|919.7|914.7|30
1706301300000|2024-01-26 20:35:00|919.9|914.9|919.8|914.8|920.1|915.1|919.8|914.8|24
1706301600000|2024-01-26 20:40:00|919.7|914.7|919.7|914.7|919.9|914.9|919.4|914.4|19
1706301900000|2024-01-26 20:45:00|919.8|914.8|919.8|914.8|919.9|914.9|919.7|914.7|16
1706302200000|2024-01-26 20:50:00|919.7|914.7|919.3|914.3|919.7|914.7|919.2|914.2|34
1706302500000|2024-01-26 20:55:00|919.4|914.4|919.1|914.1|919.4|914.4|918.8|913.8|45
1706302800000|2024-01-26 21:00:00|919|914|919.3|914.3|919.4|914.4|919|914|22
1706303100000|2024-01-26 21:05:00|919.2|914.2|919.1|914.1|919.3|914.3|918.9|913.9|17
1706303400000|2024-01-26 21:10:00|919.2|914.2|919.1|914.1|919.5|914.5|919|914|19
1706303700000|2024-01-26 21:15:00|919.2|914.2|919.3|914.3|919.4|914.4|919.1|914.1|11
1706304000000|2024-01-26 21:20:00|919.4|914.4|919.3|914.3|919.4|914.4|919.3|914.3|4
1706304300000|2024-01-26 21:25:00|919.4|914.4|919.3|914.3|919.5|914.5|919.3|914.3|5
1706304600000|2024-01-26 21:30:00|919.2|914.2|919|914|919.3|914.3|919|914|7
1706304900000|2024-01-26 21:35:00|920.7|910|919.1|914.1|920.7|914.2|918.9|910|12
1706305200000|2024-01-26 21:40:00|918.9|913.9|918.8|913.8|919|914|918.8|913.8|5
1706305500000|2024-01-26 21:45:00|918.7|913.7|918.5|913.5|919|914|918.4|913.4|25
1706305800000|2024-01-26 21:50:00|918.6|913.6|920.2|909.2|920.2|913.7|918.3|909.2|11
1706306100000|2024-01-26 21:55:00|920.7|909.7|918.9|913.9|921.5|914.3|918.9|909.5|25
1706482800000|2024-01-28 23:00:00|921.9|911.8|919.6|914.6|922.3|915.6|919.5|911.1|90
1706483100000|2024-01-28 23:05:00|919.1|914.1|919.7|914.7|920.3|915.3|919|914|63
1706483400000|2024-01-28 23:10:00|919.9|914.9|920.4|915.4|920.7|915.7|919.7|914.7|50
1706483700000|2024-01-28 23:15:00|920.3|915.3|920.1|915.1|920.8|915.8|919.8|914.8|61
1706484000000|2024-01-28 23:20:00|920|915|920.1|915.1|920.7|915.7|919.7|914.7|43
1706484300000|2024-01-28 23:25:00|920.2|915.2|920.8|915.8|921.3|916.3|919.9|914.9|42
1706484600000|2024-01-28 23:30:00|920.7|915.7|919.4|914.4|920.9|915.9|919.2|914.2|34
1706484900000|2024-01-28 23:35:00|919.5|914.5|918.4|913.4|919.5|914.5|917.9|912.9|35
1706485200000|2024-01-28 23:40:00|918.3|913.3|917.9|912.9|919.2|915.5|917.2|912.9|16
1706485500000|2024-01-28 23:45:00|917.4|912.4|916.3|911.3|917.7|912.7|916.2|911.2|36
1706485800000|2024-01-28 23:50:00|916.4|911.4|915.8|910.8|916.4|911.4|915.6|910.6|34
1706486100000|2024-01-28 23:55:00|915.9|910.9|915.3|910.3|916.2|911.2|914.5|909.5|49
1706486400000|2024-01-29 00:00:00|915|910|915.2|910.2|916.1|911.1|914.9|909.9|56
1706486700000|2024-01-29 00:05:00|915.3|910.3|915|910|915.8|910.8|914.3|909.3|77
1706487000000|2024-01-29 00:10:00|915.1|910.1|915.5|910.5|915.8|910.8|914.2|909.2|128
1706487300000|2024-01-29 00:15:00|915.4|910.4|914.9|909.9|915.9|910.9|914.7|909.7|84
1706487600000|2024-01-29 00:20:00|914.8|909.8|914.3|909.3|915.1|910.1|914.1|909.1|66
1706487900000|2024-01-29 00:25:00|914.1|909.1|914.1|909.1|914.1|909.1|913.6|908.6|44
1706488200000|2024-01-29 00:30:00|914|909|914|909|914.7|909.7|913.9|908.9|39
1706488500000|2024-01-29 00:35:00|913.9|908.9|913.7|908.7|913.9|908.9|913.4|908.4|38
1706488800000|2024-01-29 00:40:00|913.8|908.8|914.4|909.4|914.5|909.5|913.7|908.7|28
1706489100000|2024-01-29 00:45:00|914.5|909.5|915.1|910.1|915.2|910.2|914.4|909.4|35
1706489400000|2024-01-29 00:50:00|915|910|914.8|909.8|915.2|910.2|914.7|909.7|24
1706489700000|2024-01-29 00:55:00|914.9|909.9|915.1|910.1|915.2|910.2|914.8|909.8|20
1706490000000|2024-01-29 01:00:00|915.2|910.2|916.2|911.2|916.6|911.6|915|910|73
1706490300000|2024-01-29 01:05:00|916.3|911.3|917.1|912.1|917.7|912.7|916.3|911.3|102
1706490600000|2024-01-29 01:10:00|916.8|911.8|917.7|912.7|918.3|913.3|916.8|911.8|139
1706490900000|2024-01-29 01:15:00|917.8|912.8|916.5|911.5|917.8|912.8|916.5|911.5|157
1706491200000|2024-01-29 01:20:00|916.4|911.4|917|912|917.3|912.3|916.1|911.1|91
1706491500000|2024-01-29 01:25:00|916.9|911.9|917|912|917.9|912.9|916.9|911.9|86
1706491800000|2024-01-29 01:30:00|917.3|912.3|917.9|912.9|918.7|913.7|917.2|912.2|155
1706492100000|2024-01-29 01:35:00|917.8|912.8|918.1|913.1|918.5|913.5|917.2|912.2|131
1706492400000|2024-01-29 01:40:00|918.4|913.4|918.2|913.2|918.5|913.5|917.9|912.9|95
1706492700000|2024-01-29 01:45:00|918|913|917.7|912.7|918.6|913.6|917.3|912.3|78
1706493000000|2024-01-29 01:50:00|917.6|912.6|917.9|912.9|918.4|913.4|916.8|911.8|64
1706493300000|2024-01-29 01:55:00|918|913|918.1|913.1|918.6|913.6|918|913|33
1706493600000|2024-01-29 02:00:00|918.4|913.4|917.5|912.5|918.6|913.6|916.9|911.9|42
1706493900000|2024-01-29 02:05:00|917.7|912.7|916.8|911.8|917.8|912.8|916.6|911.6|54
1706494200000|2024-01-29 02:10:00|916.9|911.9|918.1|913.1|918.2|913.2|916.4|911.4|84
1706494500000|2024-01-29 02:15:00|918.2|913.2|917.9|912.9|918.3|913.3|917.4|912.4|59
1706494800000|2024-01-29 02:20:00|917.8|912.8|917.6|912.6|917.8|912.8|916.9|911.9|56
1706495100000|2024-01-29 02:25:00|917.4|912.4|917.4|912.4|918|913|917.2|912.2|64
1706495400000|2024-01-29 02:30:00|917.3|912.3|918.2|913.2|918.3|913.3|917|912|80
1706495700000|2024-01-29 02:35:00|918.1|913.1|918|913|918.2|913.2|917.3|912.3|33
1706496000000|2024-01-29 02:40:00|918.1|913.1|918.3|913.3|918.4|913.4|917.8|912.8|45
1706496300000|2024-01-29 02:45:00|918.4|913.4|918.4|913.4|918.6|913.6|917.8|912.8|35
1706496600000|2024-01-29 02:50:00|918.5|913.5|918.2|913.2|918.6|913.6|918.1|913.1|51
1706496900000|2024-01-29 02:55:00|918|913|918.8|913.8|919.1|914.1|917.9|912.9|68
1706497200000|2024-01-29 03:00:00|919|914|918.7|913.7|919.6|914.6|918.7|913.7|42
1706497500000|2024-01-29 03:05:00|918.8|913.8|919|914|919|914|918.5|913.5|35
1706497800000|2024-01-29 03:10:00|918.9|913.9|919|914|919.2|914.2|918.7|913.7|19
1706498100000|2024-01-29 03:15:00|918.9|913.9|918.4|913.4|919.2|914.2|918.3|913.3|37
1706498400000|2024-01-29 03:20:00|918.3|913.3|918.4|913.4|918.5|913.5|917.5|912.5|49
1706498700000|2024-01-29 03:25:00|918.3|913.3|918.2|913.2|918.5|913.5|918.1|913.1|28
1706499000000|2024-01-29 03:30:00|918.3|913.3|917.9|912.9|918.7|913.7|917.9|912.9|61
1706499300000|2024-01-29 03:35:00|917.8|912.8|917.5|912.5|918.1|913.1|917.5|912.5|13
1706499600000|2024-01-29 03:40:00|917.4|912.4|918|913|918|913|917.4|912.4|21
1706499900000|2024-01-29 03:45:00|917.9|912.9|917.6|912.6|918.1|913.1|917.4|912.4|55
1706500200000|2024-01-29 03:50:00|917.7|912.7|917.5|912.5|917.7|912.7|917|912|28
1706500500000|2024-01-29 03:55:00|917.7|912.7|917.4|912.4|918|913|917.2|912.2|56
1706500800000|2024-01-29 04:00:00|917.5|912.5|918.1|913.1|918.2|913.2|917.4|912.4|38
1706501100000|2024-01-29 04:05:00|917.7|912.7|918.2|913.2|918.4|913.4|917.7|912.7|29
1706501400000|2024-01-29 04:10:00|918.1|913.1|918.3|913.3|918.5|913.5|917.9|912.9|22
1706501700000|2024-01-29 04:15:00|917.9|912.9|917.5|912.5|918.3|913.3|917.2|912.2|28
1706502000000|2024-01-29 04:20:00|917.4|912.4|918|913|918.2|913.2|917.1|912.1|27
1706502300000|2024-01-29 04:25:00|917.9|912.9|918.2|913.2|918.3|913.3|917.6|912.6|26
1706502600000|2024-01-29 04:30:00|918.1|913.1|918.2|913.2|918.3|913.3|918|913|20
1706502900000|2024-01-29 04:35:00|918.1|913.1|918.6|913.6|918.6|913.6|918.1|913.1|11
1706503200000|2024-01-29 04:40:00|918.5|913.5|918.9|913.9|919.2|914.2|918.5|913.5|21
1706503500000|2024-01-29 04:45:00|919|914|918.6|913.6|919.1|914.1|918.6|913.6|15
1706503800000|2024-01-29 04:50:00|918.5|913.5|918.2|913.2|918.7|913.7|918.1|913.1|28
1706504100000|2024-01-29 04:55:00|918.5|913.5|918.4|913.4|918.5|913.5|918.1|913.1|17
1706504400000|2024-01-29 05:00:00|918.1|913.1|918.4|913.4|918.8|913.8|918.1|913.1|32
1706504700000|2024-01-29 05:05:00|918.3|913.3|917.5|912.5|918.4|913.4|917.5|912.5|21
1706505000000|2024-01-29 05:10:00|917.4|912.4|917.9|912.9|918|913|917.2|912.2|19
1706505300000|2024-01-29 05:15:00|917.8|912.8|917.9|912.9|918.3|913.3|917.7|912.7|20
1706505600000|2024-01-29 05:20:00|918|913|917.5|912.5|918.3|913.3|917.5|912.5|18
1706505900000|2024-01-29 05:25:00|917.6|912.6|917.4|912.4|917.9|912.9|917.3|912.3|35
1706506200000|2024-01-29 05:30:00|917.3|912.3|916.4|911.4|917.6|912.6|916.3|911.3|38
1706506500000|2024-01-29 05:35:00|916.6|911.6|916.3|911.3|916.6|911.6|915.6|910.6|46
1706506800000|2024-01-29 05:40:00|916.4|911.4|916|911|916.4|911.4|916|911|36
1706507100000|2024-01-29 05:45:00|915.8|910.8|915.7|910.7|916.2|911.2|915.7|910.7|25
1706507400000|2024-01-29 05:50:00|915.9|910.9|915.9|910.9|916.3|911.3|915.8|910.8|35
1706507700000|2024-01-29 05:55:00|916|911|915.4|910.4|916|911|915.3|910.3|27
1706508000000|2024-01-29 06:00:00|915.3|910.3|914.2|909.2|915.4|910.4|913.9|908.9|46
1706508300000|2024-01-29 06:05:00|914|909|915|910|915.4|910.4|913.7|908.7|48
1706508600000|2024-01-29 06:10:00|914.9|909.9|915|910|915.4|910.4|914.7|909.7|46
1706508900000|2024-01-29 06:15:00|915.1|910.1|915.7|910.7|915.8|910.8|914.7|909.7|64
1706509200000|2024-01-29 06:20:00|915.8|910.8|915.2|910.2|915.8|910.8|914.9|909.9|52
1706509500000|2024-01-29 06:25:00|915.3|910.3|915|910|915.6|910.6|914.8|909.8|68
1706509800000|2024-01-29 06:30:00|915.3|910.3|915.7|910.7|916|911|915|910|54
1706510100000|2024-01-29 06:35:00|915.4|910.4|915.1|910.1|915.6|910.6|914.5|909.5|59
1706510400000|2024-01-29 06:40:00|914.9|909.9|915.2|910.2|915.7|910.7|914.8|909.8|36
1706510700000|2024-01-29 06:45:00|915.3|910.3|915.9|910.9|916.2|911.2|915.1|910.1|53
1706511000000|2024-01-29 06:50:00|915.6|910.6|915.8|910.8|916.1|911.1|915.5|910.5|64
1706511300000|2024-01-29 06:55:00|915.9|910.9|915.8|910.8|916.1|911.1|915.5|910.5|69
1706511600000|2024-01-29 07:00:00|915.7|910.7|916.7|911.7|916.7|911.7|915.7|910.7|48
1706511900000|2024-01-29 07:05:00|916.6|911.6|918|913|918.1|913.1|916.4|911.4|57
1706512200000|2024-01-29 07:10:00|918.1|913.1|917.3|912.3|918.3|913.3|917.1|912.1|83
1706512500000|2024-01-29 07:15:00|917.4|912.4|917.7|912.7|918.3|913.3|917.4|912.4|51
1706512800000|2024-01-29 07:20:00|917.6|912.6|917.4|912.4|918.4|913.4|917.3|912.3|59
1706513100000|2024-01-29 07:25:00|917.9|912.9|918.1|913.1|918.1|913.1|917.2|912.2|47
1706513400000|2024-01-29 07:30:00|917.9|912.9|918.5|913.5|919|914|917.4|912.4|90
1706513700000|2024-01-29 07:35:00|918.6|913.6|918.1|913.1|919.2|914.2|918|913|28
1706514000000|2024-01-29 07:40:00|918.2|913.2|918.5|913.5|918.7|913.7|918.1|913.1|35
1706514300000|2024-01-29 07:45:00|918.4|913.4|918.6|913.6|919.2|914.2|917.9|912.9|54
1706514600000|2024-01-29 07:50:00|918.1|913.1|917.3|912.3|918.7|913.7|917.1|912.1|57
1706514900000|2024-01-29 07:55:00|917.8|912.8|918.1|913.1|918.3|913.3|916.6|911.6|76
1706515200000|2024-01-29 08:00:00|917.5|912.5|919.4|914.4|919.5|914.5|917.5|912.5|62
1706515500000|2024-01-29 08:05:00|918.9|913.9|916.9|911.9|919.2|914.2|916.6|911.6|56
1706515800000|2024-01-29 08:10:00|917.1|912.1|918.2|913.2|918.8|913.8|917.1|912.1|54
1706516100000|2024-01-29 08:15:00|918.4|913.4|917.8|912.8|919.1|914.1|917.6|912.6|48
1706516400000|2024-01-29 08:20:00|917.9|912.9|919|914|919.1|914.1|917.9|912.9|55
1706516700000|2024-01-29 08:25:00|918.8|913.8|918.2|913.2|919|914|917.8|912.8|51
1706517000000|2024-01-29 08:30:00|918.3|913.3|919.3|914.3|919.4|914.4|917.9|912.9|46
1706517300000|2024-01-29 08:35:00|919.2|914.2|918.7|913.7|919.7|914.7|918.7|913.7|42
1706517600000|2024-01-29 08:40:00|918.8|913.8|918.6|913.6|918.9|913.9|918.1|913.1|24
1706517900000|2024-01-29 08:45:00|918.5|913.5|918.2|913.2|918.9|913.9|917.8|912.8|42
1706518200000|2024-01-29 08:50:00|918.1|913.1|917.4|912.4|918.3|913.3|917.2|912.2|48
1706518500000|2024-01-29 08:55:00|917.3|912.3|916.7|911.7|917.6|912.6|916.1|911.1|64
1706518800000|2024-01-29 09:00:00|916.5|911.5|916.5|911.5|917.2|912.2|915.8|910.8|66
1706519100000|2024-01-29 09:05:00|916.3|911.3|915.6|910.6|916.7|911.7|915.5|910.5|60
1706519400000|2024-01-29 09:10:00|915.7|910.7|915|910|916.2|911.2|914.6|909.6|72
1706519700000|2024-01-29 09:15:00|914.9|909.9|915.2|910.2|915.2|910.2|914.2|909.2|52
1706520000000|2024-01-29 09:20:00|915.3|910.3|915.3|910.3|915.6|910.6|914.9|909.9|63
1706520300000|2024-01-29 09:25:00|915.2|910.2|915.7|910.7|915.8|910.8|914.6|909.6|64
1706520600000|2024-01-29 09:30:00|915.8|910.8|916|911|917.3|912.3|915.8|910.8|41
1706520900000|2024-01-29 09:35:00|916.1|911.1|915.5|910.5|916.1|911.1|915.3|910.3|46
1706521200000|2024-01-29 09:40:00|915.6|910.6|914.9|909.9|915.9|910.9|914.6|909.6|63
1706521500000|2024-01-29 09:45:00|914.6|909.6|915|910|915.3|910.3|914.1|909.1|32
1706521800000|2024-01-29 09:50:00|915.2|910.2|914.5|909.5|915.8|910.8|914.5|909.5|38
1706522100000|2024-01-29 09:55:00|914.4|909.4|914.2|909.2|915|910|914.2|909.2|19
1706522400000|2024-01-29 10:00:00|914.1|909.1|913.8|908.8|914.2|909.2|912.8|907.8|71
1706522700000|2024-01-29 10:05:00|913.7|908.7|913.6|908.6|914|909|913.4|908.4|33
1706523000000|2024-01-29 10:10:00|913.5|908.5|914.2|909.2|914.3|909.3|913.4|908.4|25
1706523300000|2024-01-29 10:15:00|914.3|909.3|913|908|914.3|909.3|912.9|907.9|49
1706523600000|2024-01-29 10:20:00|913.1|908.1|913.7|908.7|913.7|908.7|913.1|908.1|36
1706523900000|2024-01-29 10:25:00|913.6|908.6|914|909|914|909|913.2|908.2|37
1706524200000|2024-01-29 10:30:00|914.3|909.3|914.8|909.8|914.8|909.8|913.5|908.5|43
1706524500000|2024-01-29 10:35:00|914.6|909.6|914.7|909.7|914.9|909.9|914.3|909.3|33
1706524800000|2024-01-29 10:40:00|914.8|909.8|914.9|909.9|915.2|910.2|914.4|909.4|30
1706525100000|2024-01-29 10:45:00|915|910|914.8|909.8|915.2|910.2|914.6|909.6|35
1706525400000|2024-01-29 10:50:00|915.1|910.1|915.1|910.1|915.4|910.4|914.8|909.8|24
1706525700000|2024-01-29 10:55:00|914.9|909.9|915.3|910.3|915.4|910.4|914.5|909.5|29
1706526000000|2024-01-29 11:00:00|915.4|910.4|915.3|910.3|915.8|910.8|914|909|48
1706526300000|2024-01-29 11:05:00|915.4|910.4|915.5|910.5|916.2|911.2|915.2|910.2|30
1706526600000|2024-01-29 11:10:00|915.4|910.4|914.5|909.5|915.4|910.4|914.4|909.4|39
1706526900000|2024-01-29 11:15:00|914.4|909.4|913.9|908.9|914.5|909.5|913.6|908.6|30
1706527200000|2024-01-29 11:20:00|913.8|908.8|913.3|908.3|913.9|908.9|913.1|908.1|25
1706527500000|2024-01-29 11:25:00|913.4|908.4|913.4|908.4|913.8|908.8|913.1|908.1|21
1706527800000|2024-01-29 11:30:00|913.5|908.5|913.8|908.8|913.8|908.8|913.2|908.2|48
1706528100000|2024-01-29 11:35:00|913.9|908.9|913.6|908.6|913.9|908.9|913.2|908.2|26
1706528400000|2024-01-29 11:40:00|913.5|908.5|913.6|908.6|914.4|909.4|913.5|908.5|39
1706528700000|2024-01-29 11:45:00|913.7|908.7|913.8|908.8|913.9|908.9|913.2|908.2|53
1706529000000|2024-01-29 11:50:00|914|909|913.9|908.9|914.2|909.2|913.3|908.3|30
1706529300000|2024-01-29 11:55:00|913.8|908.8|915.1|910.1|915.2|910.2|913.7|908.7|38
1706529600000|2024-01-29 12:00:00|915.3|910.3|915.2|910.2|915.3|910.3|914.6|909.6|33
1706529900000|2024-01-29 12:05:00|915.3|910.3|915.6|910.6|915.9|910.9|915.3|910.3|38
1706530200000|2024-01-29 12:10:00|915.7|910.7|915.5|910.5|916.1|911.1|915.5|910.5|34
1706530500000|2024-01-29 12:15:00|915.6|910.6|916|911|916|911|915.2|910.2|39
1706530800000|2024-01-29 12:20:00|915.9|910.9|916.7|911.7|916.7|911.7|915.9|910.9|25
1706531100000|2024-01-29 12:25:00|916.8|911.8|916.3|911.3|917.2|912.2|916|911|28
1706531400000|2024-01-29 12:30:00|916.4|911.4|916.9|911.9|917|912|915.8|910.8|46
1706531700000|2024-01-29 12:35:00|916.8|911.8|916.6|911.6|916.9|911.9|916.2|911.2|38
1706532000000|2024-01-29 12:40:00|916.5|911.5|916.8|911.8|917.3|912.3|916.2|911.2|30
1706532300000|2024-01-29 12:45:00|917|912|916.7|911.7|917.5|912.5|916.5|911.5|51
1706532600000|2024-01-29 12:50:00|916.6|911.6|916.7|911.7|916.8|911.8|915.6|910.6|60
1706532900000|2024-01-29 12:55:00|916.8|911.8|917.6|912.6|917.6|912.6|916.3|911.3|42
1706533200000|2024-01-29 13:00:00|917.3|912.3|918.2|913.2|918.7|913.7|916.7|911.7|82
1706533500000|2024-01-29 13:05:00|918.1|913.1|916.2|911.2|918.2|913.2|915.6|910.6|91
1706533800000|2024-01-29 13:10:00|916|911|915.4|910.4|916.6|911.6|914.3|909.3|77
1706534100000|2024-01-29 13:15:00|915.3|910.3|915|910|915.4|910.4|913.5|908.5|77
1706534400000|2024-01-29 13:20:00|914.9|909.9|915|910|915.2|910.2|913.3|908.3|94
1706534700000|2024-01-29 13:25:00|915.2|910.2|915.7|910.7|915.9|910.9|914.8|909.8|87
1706535000000|2024-01-29 13:30:00|915.8|910.8|915.3|910.3|916.4|911.4|915.1|910.1|107
1706535300000|2024-01-29 13:35:00|915.2|910.2|916.5|911.5|916.7|911.7|914.7|909.7|65
1706535600000|2024-01-29 13:40:00|916.4|911.4|918.3|913.3|918.8|913.8|916.4|911.4|86
1706535900000|2024-01-29 13:45:00|918.4|913.4|923.4|918.4|923.7|918.7|918.3|913.3|152
1706536200000|2024-01-29 13:50:00|923.3|918.3|923.6|918.6|924|919|922.8|917.8|220
1706536500000|2024-01-29 13:55:00|923.5|918.5|925.4|920.4|925.5|920.5|923.5|918.5|155
1706536800000|2024-01-29 14:00:00|925.5|920.5|926.3|921.3|927.2|922.2|925.2|920.2|159
1706537100000|2024-01-29 14:05:00|926.2|921.2|929.1|924.1|929.9|924.9|926.2|921.2|216
1706537400000|2024-01-29 14:10:00|928.9|923.9|928|923|930|925|928|923|134
1706537700000|2024-01-29 14:15:00|928.2|923.2|927.3|922.3|928.7|923.7|926.8|921.8|87
1706538000000|2024-01-29 14:20:00|927.5|922.5|928.5|923.5|928.8|923.8|926.7|921.7|93
1706538300000|2024-01-29 14:25:00|928.2|923.2|927.2|922.2|928.5|923.5|927|922|91
1706538600000|2024-01-29 14:30:00|927.3|922.3|925|920|927.9|922.9|925|920|160
1706538900000|2024-01-29 14:35:00|925.1|920.1|924.2|919.2|926.1|921.1|924|919|137
1706539200000|2024-01-29 14:40:00|924.1|919.1|923.1|918.1|924.2|919.2|922.7|917.7|206
1706539500000|2024-01-29 14:45:00|923.2|918.2|923.1|918.1|924.9|919.9|922.9|917.9|238
1706539800000|2024-01-29 14:50:00|923|918|925.5|920.5|925.5|920.5|922.2|917.2|105
1706540100000|2024-01-29 14:55:00|925.9|920.9|925.8|920.8|926.8|921.8|925.7|920.7|81
1706540400000|2024-01-29 15:00:00|925.6|920.6|924.6|919.6|925.8|921.7|923.3|918.7|101
1706540700000|2024-01-29 15:05:00|924.7|919.7|927.8|922.8|928.6|923.6|923.7|919.7|89
1706541000000|2024-01-29 15:10:00|927.9|922.9|927.1|922.1|928.4|923.4|927|922|115
1706541300000|2024-01-29 15:15:00|927.2|922.2|927.1|922.1|929.5|924.5|926.9|921.9|142
1706541600000|2024-01-29 15:20:00|927.3|922.3|928.2|923.2|929.2|924.2|927.2|922.2|165
1706541900000|2024-01-29 15:25:00|927.7|922.7|928|923|928.5|923.5|926.7|921.7|183
1706542200000|2024-01-29 15:30:00|927.9|922.9|928.7|923.7|929.6|924.6|927.9|922.9|211
1706542500000|2024-01-29 15:35:00|928.6|923.6|928.4|923.4|928.8|923.8|926.8|921.8|109
1706542800000|2024-01-29 15:40:00|928.3|923.3|928.3|923.3|929.2|924.2|927.9|922.9|122
1706543100000|2024-01-29 15:45:00|928.4|923.4|928.6|923.6|929.2|924.2|927.8|922.8|122
1706543400000|2024-01-29 15:50:00|928.5|923.5|928.3|923.3|929.6|924.6|928.2|923.2|108
1706543700000|2024-01-29 15:55:00|928.4|923.4|928.4|923.4|929.4|924.4|928.2|923.2|100
1706544000000|2024-01-29 16:00:00|928.5|923.5|929.4|924.4|929.9|924.9|928.4|923.4|106
1706544300000|2024-01-29 16:05:00|929.3|924.3|930.4|925.4|930.6|925.6|929.1|924.1|75
1706544600000|2024-01-29 16:10:00|930.5|925.5|932.5|927.5|932.5|927.5|930.3|925.3|71
1706544900000|2024-01-29 16:15:00|932.4|927.4|931.3|926.3|932.7|927.7|931.3|926.3|98
1706545200000|2024-01-29 16:20:00|931.1|926.1|931.6|926.6|931.6|926.6|930.2|925.2|82
1706545500000|2024-01-29 16:25:00|931.7|926.7|932.5|927.5|932.6|927.6|931.5|926.5|75
1706545800000|2024-01-29 16:30:00|932.6|927.6|932.5|927.5|932.8|927.8|931.8|926.8|100
1706546100000|2024-01-29 16:35:00|932.6|927.6|932.6|927.6|932.8|927.8|931.8|926.8|113
1706546400000|2024-01-29 16:40:00|932.5|927.5|932.4|927.4|932.8|927.8|931.8|926.8|90
1706546700000|2024-01-29 16:45:00|932.3|927.3|932.2|927.2|932.7|927.7|931.8|926.8|97
1706547000000|2024-01-29 16:50:00|932.3|927.3|932.1|927.1|932.6|927.6|931.7|926.7|66
1706547300000|2024-01-29 16:55:00|932.2|927.2|933.3|928.3|933.3|928.3|932.2|927.2|66
1706547600000|2024-01-29 17:00:00|933.2|928.2|932.7|927.7|933.4|928.4|932.4|927.4|90
1706547900000|2024-01-29 17:05:00|932.6|927.6|931.3|926.3|932.7|927.7|931.2|926.2|76
1706548200000|2024-01-29 17:10:00|931.4|926.4|932.7|927.7|932.8|927.8|931.3|926.3|30
1706548500000|2024-01-29 17:15:00|932.6|927.6|932.5|927.5|932.7|927.7|929.6|924.6|86
1706548800000|2024-01-29 17:20:00|932.6|927.6|933.3|928.3|933.4|928.4|932.3|927.3|107
1706549100000|2024-01-29 17:25:00|933.2|928.2|933.1|928.1|933.3|928.3|932.8|927.8|86
1706549400000|2024-01-29 17:30:00|933.2|928.2|933.4|928.4|933.8|928.8|933|928|94
1706549700000|2024-01-29 17:35:00|933.3|928.3|933.4|928.4|933.6|928.6|932.9|927.9|65
1706550000000|2024-01-29 17:40:00|933.5|928.5|932.2|927.2|933.5|928.5|932.1|927.1|97
1706550300000|2024-01-29 17:45:00|932.3|927.3|932.4|927.4|932.6|927.6|931.8|926.8|68
1706550600000|2024-01-29 17:50:00|932.3|927.3|933.1|928.1|933.3|928.3|932.1|927.1|60
1706550900000|2024-01-29 17:55:00|933|928|933.3|928.3|933.5|928.5|933|928|83
1706551200000|2024-01-29 18:00:00|933.4|928.4|933.9|928.9|934.3|929.3|933.2|928.2|101
1706551500000|2024-01-29 18:05:00|933.8|928.8|933.6|928.6|934|929|933.2|928.2|61
1706551800000|2024-01-29 18:10:00|933.5|928.5|933.4|928.4|933.5|928.5|932.6|927.6|42
1706552100000|2024-01-29 18:15:00|933.2|928.2|933.5|928.5|933.5|928.5|933|928|31
1706552400000|2024-01-29 18:20:00|933.4|928.4|932.3|927.3|933.4|928.4|932.3|927.3|51
1706552700000|2024-01-29 18:25:00|932.4|927.4|932.9|927.9|932.9|927.9|932.3|927.3|46
1706553000000|2024-01-29 18:30:00|932.8|927.8|932.7|927.7|933|928|932.5|927.5|44
1706553300000|2024-01-29 18:35:00|931.6|926.6|932.3|927.3|932.6|927.6|931.6|926.6|74
1706553600000|2024-01-29 18:40:00|932.1|927.1|932.3|927.3|932.6|927.6|931.8|926.8|54
1706553900000|2024-01-29 18:45:00|932.4|927.4|931.9|926.9|932.9|927.9|931.7|926.7|50
1706554200000|2024-01-29 18:50:00|932|927|932.3|927.3|932.4|927.4|931.9|926.9|60
1706554500000|2024-01-29 18:55:00|932.4|927.4|932.4|927.4|932.6|927.6|932|927|41
1706554800000|2024-01-29 19:00:00|932.8|927.8|932.6|927.6|932.9|927.9|932.1|927.1|71
1706555100000|2024-01-29 19:05:00|932.8|927.8|933.4|928.4|933.7|928.7|932.7|927.7|52
1706555400000|2024-01-29 19:10:00|933.6|928.6|933.3|928.3|933.9|928.9|933.3|928.3|70
1706555700000|2024-01-29 19:15:00|933.2|928.2|933.3|928.3|933.7|928.7|933.1|928.1|63
1706556000000|2024-01-29 19:20:00|933.2|928.2|933.2|928.2|933.4|928.4|932.6|927.6|62
1706556300000|2024-01-29 19:25:00|933.3|928.3|933.5|928.5|933.8|928.8|933|928|48
1706556600000|2024-01-29 19:30:00|933.7|928.7|934.2|929.2|934.2|929.2|933.3|928.3|46
1706556900000|2024-01-29 19:35:00|934.1|929.1|934.4|929.4|934.4|929.4|933.8|928.8|42
1706557200000|2024-01-29 19:40:00|934.1|929.1|934|929|934.6|929.6|933.5|928.5|41
1706557500000|2024-01-29 19:45:00|933.9|928.9|933.5|928.5|933.9|928.9|933.2|928.2|33
1706557800000|2024-01-29 19:50:00|933.3|928.3|933.5|928.5|933.7|928.7|933.2|928.2|54
1706558100000|2024-01-29 19:55:00|933.7|928.7|933.1|928.1|934|929|933.1|928.1|50
1706558400000|2024-01-29 20:00:00|933.6|928.6|935.1|930.1|935.4|930.4|933.5|928.5|180
1706558700000|2024-01-29 20:05:00|935|930|934.9|929.9|935.3|930.3|934.5|929.5|113
1706559000000|2024-01-29 20:10:00|934.7|929.7|935.5|930.5|935.5|930.5|934.7|929.7|61
1706559300000|2024-01-29 20:15:00|935.4|930.4|936.4|931.4|936.4|931.4|935|930|93
1706559600000|2024-01-29 20:20:00|936.2|931.2|935.9|930.9|936.5|931.5|935.4|930.4|101
1706559900000|2024-01-29 20:25:00|936.2|931.2|935.7|930.7|936.4|931.4|935.5|930.5|94
1706560200000|2024-01-29 20:30:00|935.6|930.6|935.3|930.3|935.9|930.9|935.1|930.1|103
1706560500000|2024-01-29 20:35:00|935.4|930.4|934.8|929.8|935.4|930.4|934.4|929.4|54
1706560800000|2024-01-29 20:40:00|934.7|929.7|934.9|929.9|935.2|930.2|934.5|929.5|67
1706561100000|2024-01-29 20:45:00|935|930|934.7|929.7|935|930|934.4|929.4|48
1706561400000|2024-01-29 20:50:00|934.6|929.6|934.9|929.9|935.3|930.3|934.6|929.6|70
1706561700000|2024-01-29 20:55:00|934.7|929.7|935.5|930.5|935.6|930.6|934.7|929.7|72
1706562000000|2024-01-29 21:00:00|935.6|930.6|934.8|929.8|935.6|930.6|934.8|929.8|60
1706562300000|2024-01-29 21:05:00|934.9|929.9|935|930|935.2|930.2|934.7|929.7|38
1706562600000|2024-01-29 21:10:00|935.1|930.1|935.2|930.2|935.2|930.2|934.7|929.7|32
1706562900000|2024-01-29 21:15:00|935.1|930.1|934.8|929.8|935.2|930.2|934.6|929.6|25
1706563200000|2024-01-29 21:20:00|934.7|929.7|934.9|929.9|935.1|930.1|934.6|929.6|23
1706563500000|2024-01-29 21:25:00|935|930|934.9|929.9|935.1|930.1|934.7|929.7|22
1706563800000|2024-01-29 21:30:00|935|930|934.9|929.9|935.1|930.1|934.7|929.7|37
1706564100000|2024-01-29 21:35:00|934.7|929.7|935|930|935.1|930.1|934.7|929.7|36
1706564400000|2024-01-29 21:40:00|934.8|929.8|934.9|929.9|935.1|930.1|934.8|929.8|12
1706564700000|2024-01-29 21:45:00|935.1|930.1|935.3|930.3|935.3|930.3|934.9|929.9|14
1706565000000|2024-01-29 21:50:00|935|930|935|930|935.2|930.2|934.8|929.8|29
1706565300000|2024-01-29 21:55:00|935.2|930.2|935.4|930.4|935.5|930.5|935|930|38
1706569200000|2024-01-29 23:00:00|934.7|929.7|935.2|930.2|935.2|930.2|934.6|929.6|17
1706569500000|2024-01-29 23:05:00|935.3|930.3|935.4|930.4|935.5|930.5|935.2|930.2|20
1706569800000|2024-01-29 23:10:00|935.3|930.3|935.3|930.3|935.4|930.4|935.2|930.2|7
1706570100000|2024-01-29 23:15:00|935.4|930.4|935.4|930.4|935.5|930.5|935.3|930.3|5
1706570400000|2024-01-29 23:20:00|934.8|929.8|934.3|929.3|935.5|930.5|934|929|22
1706570700000|2024-01-29 23:25:00|934.2|929.2|933.3|928.3|934.2|929.2|933.1|928.1|22
1706571000000|2024-01-29 23:30:00|933.2|928.2|933.3|928.3|933.5|928.5|933.2|928.2|10
1706571300000|2024-01-29 23:35:00|933.2|928.2|933.1|928.1|933.2|928.2|933|928|3
1706571600000|2024-01-29 23:40:00|933|928|932.9|927.9|933|928|932.9|927.9|2
1706571900000|2024-01-29 23:45:00|932.8|927.8|932.6|927.6|932.8|927.8|932.5|927.5|17
1706572200000|2024-01-29 23:50:00|932.5|927.5|932.4|927.4|932.7|927.7|932.4|927.4|13
1706572500000|2024-01-29 23:55:00|932.2|927.2|932.4|927.4|932.5|927.5|932|927|11
1706572800000|2024-01-30 00:00:00|932.5|927.5|933.4|928.4|933.5|928.5|932.1|927.1|14
1706573100000|2024-01-30 00:05:00|933.3|928.3|933.3|928.3|933.5|928.5|932.9|927.9|27
1706573400000|2024-01-30 00:10:00|933.4|928.4|933.2|928.2|933.5|928.5|933.2|928.2|7
1706573700000|2024-01-30 00:15:00|933.3|928.3|932.9|927.9|933.4|928.4|932.9|927.9|38
1706574000000|2024-01-30 00:20:00|933.1|928.1|933.3|928.3|933.5|928.5|932.8|927.8|26
1706574300000|2024-01-30 00:25:00|933.4|928.4|933.4|928.4|933.6|928.6|933.2|928.2|16
1706574600000|2024-01-30 00:30:00|933.3|928.3|932.9|927.9|933.4|928.4|932.9|927.9|21
1706574900000|2024-01-30 00:35:00|933|928|933.1|928.1|933.3|928.3|933|928|18
1706575200000|2024-01-30 00:40:00|933.2|928.2|933.2|928.2|933.3|928.3|932.9|927.9|14
1706575500000|2024-01-30 00:45:00|933.3|928.3|933.3|928.3|933.5|928.5|933.2|928.2|23
1706575800000|2024-01-30 00:50:00|933.2|928.2|933.2|928.2|933.3|928.3|933.2|928.2|3
1706576400000|2024-01-30 01:00:00|932.1|927.1|932.5|927.5|932.5|927.5|931.8|926.8|16
1706576700000|2024-01-30 01:05:00|932.4|927.4|932.6|927.6|932.7|927.7|932.4|927.4|13
1706577000000|2024-01-30 01:10:00|932.5|927.5|932.2|927.2|932.6|927.6|932.1|927.1|19
1706577300000|2024-01-30 01:15:00|932.3|927.3|930.4|928.6|932.5|928.6|930.4|927.1|19
1706577600000|2024-01-30 01:20:00|930.3|928.5|931.4|926.4|932|928.6|930.3|926.3|23
1706577900000|2024-01-30 01:25:00|931.5|926.5|931.3|926.3|931.5|926.5|930.6|925.6|35
1706578200000|2024-01-30 01:30:00|931.2|926.2|931.5|926.5|931.6|926.6|931|926|47
1706578500000|2024-01-30 01:35:00|930.1|928.3|932.1|927.1|932.4|928.3|930|926.5|29
1706578800000|2024-01-30 01:40:00|932.2|927.2|931.4|926.4|932.4|927.4|931.3|926.3|22
1706579100000|2024-01-30 01:45:00|931.5|926.5|931.9|926.9|932.1|927.1|931.4|926.4|36
1706579400000|2024-01-30 01:50:00|931.8|926.8|931.8|926.8|931.9|926.9|931.7|926.7|17
1706579700000|2024-01-30 01:55:00|931.9|926.9|931.8|926.8|932.5|927.5|931.8|926.8|21
1706580000000|2024-01-30 02:00:00|931.7|926.7|931.2|926.2|931.7|926.7|930.8|925.8|32
1706580300000|2024-01-30 02:05:00|931.3|926.3|931|926|931.4|926.4|931|926|23
1706580600000|2024-01-30 02:10:00|931.1|926.1|931.3|926.3|931.5|926.5|931|926|20
1706580900000|2024-01-30 02:15:00|931.4|926.4|930.9|925.9|931.7|926.7|930.7|925.7|27
1706581200000|2024-01-30 02:20:00|931|926|931.2|926.2|931.7|926.7|930.9|925.9|36
1706581500000|2024-01-30 02:25:00|931.4|926.4|930.8|925.8|931.5|926.5|930.3|925.3|31
1706581800000|2024-01-30 02:30:00|930.6|925.6|930.4|925.4|931|926|930.4|925.4|22
1706582100000|2024-01-30 02:35:00|930.5|925.5|930.8|925.8|930.8|925.8|930.3|925.3|35
1706582400000|2024-01-30 02:40:00|930.9|925.9|931.4|926.4|931.5|926.5|930.7|925.7|20
1706582700000|2024-01-30 02:45:00|931.5|926.5|931.9|926.9|932.4|927.4|931.5|926.5|45
1706583000000|2024-01-30 02:50:00|932|927|932.4|927.4|932.4|927.4|931.8|926.8|39
1706583300000|2024-01-30 02:55:00|932.5|927.5|932.1|927.1|932.5|927.5|932|927|41
1706583600000|2024-01-30 03:00:00|932.2|927.2|932.3|927.3|932.6|927.6|931.9|926.9|65
1706583900000|2024-01-30 03:05:00|932.2|927.2|932|927|932.8|927.8|931.8|926.8|35
1706584200000|2024-01-30 03:10:00|932.1|927.1|932.1|927.1|932.8|927.8|932|927|38
1706584500000|2024-01-30 03:15:00|932|927|932.4|927.4|932.6|927.6|932|927|48
1706584800000|2024-01-30 03:20:00|932.2|927.2|931.9|926.9|932.5|927.5|931.8|926.8|40
1706585100000|2024-01-30 03:25:00|932.1|927.1|932.2|927.2|932.6|927.6|931.7|926.7|54
1706585400000|2024-01-30 03:30:00|932|927|932.3|927.3|932.6|927.6|931.9|926.9|57
1706585700000|2024-01-30 03:35:00|932.1|927.1|931.6|926.6|932.3|927.3|931.5|926.5|40
1706586000000|2024-01-30 03:40:00|931.9|926.9|932|927|932.5|927.5|931.4|926.4|42
1706586300000|2024-01-30 03:45:00|932.2|927.2|932.1|927.1|932.2|927.2|931.7|926.7|18
1706586600000|2024-01-30 03:50:00|931.9|926.9|931.9|926.9|932.2|927.2|931.6|926.6|30
1706586900000|2024-01-30 03:55:00|931.8|926.8|931.4|926.4|931.9|926.9|931.2|926.2|59
1706587200000|2024-01-30 04:00:00|931.5|926.5|931.4|926.4|931.6|926.6|931.1|926.1|32
1706587500000|2024-01-30 04:05:00|931.2|926.2|931.5|926.5|931.5|926.5|931.1|926.1|31
1706587800000|2024-01-30 04:10:00|931.3|926.3|932.1|927.1|932.2|927.2|931.3|926.3|29
1706588100000|2024-01-30 04:15:00|931.9|926.9|931.6|926.6|932.1|927.1|931.2|926.2|49
1706588400000|2024-01-30 04:20:00|931.3|926.3|931.6|926.6|931.8|926.8|931.3|926.3|20
1706588700000|2024-01-30 04:25:00|931.4|926.4|932|927|932.1|927.1|931.1|926.1|37
1706589000000|2024-01-30 04:30:00|931.7|926.7|931.8|926.8|932.3|927.3|931.6|926.6|47
1706589300000|2024-01-30 04:35:00|931.6|926.6|931.7|926.7|931.9|926.9|931.2|926.2|52
1706589600000|2024-01-30 04:40:00|931.9|926.9|931.5|926.5|931.9|926.9|931.1|926.1|56
1706589900000|2024-01-30 04:45:00|931.4|926.4|931.5|926.5|931.9|926.9|931.1|926.1|56
1706590200000|2024-01-30 04:50:00|931.2|926.2|931.3|926.3|931.7|926.7|931|926|43
1706590500000|2024-01-30 04:55:00|931.1|926.1|931.2|926.2|931.4|926.4|930.7|925.7|45
1706590800000|2024-01-30 05:00:00|930.9|925.9|930.7|925.7|931.4|926.4|930.6|925.6|92
1706591100000|2024-01-30 05:05:00|931|926|931.7|926.7|931.9|926.9|930.6|925.6|74
1706591400000|2024-01-30 05:10:00|931.6|926.6|931.2|926.2|931.7|926.7|931.2|926.2|24
1706591700000|2024-01-30 05:15:00|931.1|926.1|931.1|926.1|931.1|926.1|930.7|925.7|29
1706592000000|2024-01-30 05:20:00|931|926|930.3|925.3|931.1|926.1|930.3|925.3|39
1706592300000|2024-01-30 05:25:00|930.2|925.2|930.6|925.6|931.2|926.2|930.1|925.1|20
1706592600000|2024-01-30 05:30:00|930.7|925.7|931.5|926.5|932|927|930.7|925.7|41
1706592900000|2024-01-30 05:35:00|931.6|926.6|931.8|926.8|932.2|927.2|931.6|926.6|36
1706593200000|2024-01-30 05:40:00|931.9|926.9|931.9|926.9|932.4|927.4|931.9|926.9|29
1706593500000|2024-01-30 05:45:00|932|927|930.8|925.8|932|927|930.8|925.8|21
1706593800000|2024-01-30 05:50:00|930.7|925.7|930.2|925.2|930.8|925.8|930.2|925.2|19
1706594100000|2024-01-30 05:55:00|930.1|925.1|930.3|925.3|930.4|925.4|929.8|924.8|36
1706594400000|2024-01-30 06:00:00|930.4|925.4|930.6|925.6|930.7|925.7|930.2|925.2|16
1706594700000|2024-01-30 06:05:00|930.7|925.7|931.2|926.2|931.2|926.2|930.4|925.4|17
1706595000000|2024-01-30 06:10:00|931.1|926.1|932.2|927.2|932.2|927.2|931.1|926.1|19
1706595300000|2024-01-30 06:15:00|932.1|927.1|932|927|932.2|927.2|931.5|926.5|39
1706595600000|2024-01-30 06:20:00|931.9|926.9|932.2|927.2|932.2|927.2|931.6|926.6|22
1706595900000|2024-01-30 06:25:00|932|927|931.9|926.9|932.1|927.1|931.6|926.6|24
1706596200000|2024-01-30 06:30:00|932|927|932.5|927.5|932.6|927.6|932|927|24
1706596500000|2024-01-30 06:35:00|932.3|927.3|932.4|927.4|932.5|927.5|932|927|27
1706596800000|2024-01-30 06:40:00|932.2|927.2|932.1|927.1|932.7|927.7|932.1|927.1|19
1706597100000|2024-01-30 06:45:00|932|927|931.2|926.2|932.2|927.2|931.1|926.1|27
1706597400000|2024-01-30 06:50:00|931.1|926.1|931|926|931.2|926.2|930.7|925.7|18
1706597700000|2024-01-30 06:55:00|931.2|926.2|931.5|926.5|931.5|926.5|931|926|17
1706598000000|2024-01-30 07:00:00|931.4|926.4|931|926|931.5|926.5|930.6|925.6|26
1706598300000|2024-01-30 07:05:00|931.1|926.1|931|926|931.2|926.2|930.6|925.6|22
1706598600000|2024-01-30 07:10:00|931.1|926.1|930.2|925.2|931.1|926.1|930.1|925.1|34
1706598900000|2024-01-30 07:15:00|930.5|925.5|931|926|931.1|926.1|930.2|925.2|24
1706599200000|2024-01-30 07:20:00|930.9|925.9|931.4|926.4|931.5|926.5|930.7|925.7|29
1706599500000|2024-01-30 07:25:00|931.3|926.3|931.5|926.5|931.6|926.6|931|926|24
1706599800000|2024-01-30 07:30:00|931.7|926.7|931.8|926.8|932.7|928.9|930.3|926.1|92
1706600100000|2024-01-30 07:35:00|932.7|927.7|932.4|927.4|933.8|928.8|931.8|926.8|152
1706600400000|2024-01-30 07:40:00|932.5|927.5|932.3|927.3|933|928|932.2|927.2|66
1706600700000|2024-01-30 07:45:00|932.4|927.4|932.4|927.4|932.7|927.7|932.2|927.2|61
1706601000000|2024-01-30 07:50:00|932.3|927.3|933.1|928.1|933.1|928.1|932.1|927.1|70
1706601300000|2024-01-30 07:55:00|933|928|934|929|934.3|929.3|933|928|70
1706601600000|2024-01-30 08:00:00|934.3|929.3|933.8|928.8|934.5|929.5|933.6|928.6|89
1706601900000|2024-01-30 08:05:00|933.7|928.7|934.5|929.5|934.7|929.7|933.6|928.6|112
1706602200000|2024-01-30 08:10:00|934.6|929.6|933.9|928.9|934.9|929.9|933.8|928.8|125
1706602500000|2024-01-30 08:15:00|934|929|934.3|929.3|934.6|929.6|933.7|928.7|62
1706602800000|2024-01-30 08:20:00|934.6|929.6|934.4|929.4|934.7|929.7|934|929|74
1706603100000|2024-01-30 08:25:00|934.5|929.5|934.4|929.4|934.8|929.8|934.1|929.1|104
1706603400000|2024-01-30 08:30:00|934.1|929.1|933.8|928.8|934.7|929.7|933.6|928.6|71
1706603700000|2024-01-30 08:35:00|933.9|928.9|934.5|929.5|935.2|930.2|933.6|928.6|105
1706604000000|2024-01-30 08:40:00|934.2|929.2|935|930|935.3|930.3|934.2|929.2|75
1706604300000|2024-01-30 08:45:00|934.6|929.6|934.2|929.2|935.4|930.4|934.1|929.1|103
1706604600000|2024-01-30 08:50:00|934|929|933.8|928.8|934.6|929.6|933.8|928.8|65
1706604900000|2024-01-30 08:55:00|934.2|929.2|934.2|929.2|934.3|929.3|933.3|928.3|62
1706605200000|2024-01-30 09:00:00|933.9|928.9|933.7|928.7|934.3|929.3|932.8|927.8|72
1706605500000|2024-01-30 09:05:00|933.5|928.5|933.7|928.7|934.2|929.2|933.1|928.1|49
1706605800000|2024-01-30 09:10:00|933.9|928.9|933.5|928.5|934.1|929.1|933.2|928.2|77
1706606100000|2024-01-30 09:15:00|933.4|928.4|932|927|933.5|928.5|932|927|70
1706606400000|2024-01-30 09:20:00|931.8|926.8|931.8|926.8|932.1|927.1|931.1|926.1|107
1706606700000|2024-01-30 09:25:00|931.6|926.6|930.7|925.7|931.9|926.9|930.4|925.4|72
1706607000000|2024-01-30 09:30:00|930.5|925.5|932.3|927.3|932.6|927.6|930.5|925.5|84
1706607300000|2024-01-30 09:35:00|932.5|927.5|932.4|927.4|932.8|927.8|931.6|926.6|71
1706607600000|2024-01-30 09:40:00|932.2|927.2|932.4|927.4|932.8|927.8|931.9|926.9|83
1706607900000|2024-01-30 09:45:00|932.1|927.1|931.8|926.8|932.6|927.6|931.3|926.3|76
1706608200000|2024-01-30 09:50:00|931.4|926.4|930.3|925.3|932.4|927.4|930.2|925.2|71
1706608500000|2024-01-30 09:55:00|930.8|925.8|931.2|926.2|931.3|926.3|930|925|78
1706608800000|2024-01-30 10:00:00|930.7|925.7|930.3|925.3|931.3|926.3|929.8|924.8|66
1706609100000|2024-01-30 10:05:00|929.8|924.8|929.3|924.3|930.4|925.4|928.7|923.7|76
1706609400000|2024-01-30 10:10:00|929.8|924.8|930|925|930.3|925.3|928.6|923.6|76
1706609700000|2024-01-30 10:15:00|929.8|924.8|929.6|924.6|930.1|925.1|929|924|54
1706610000000|2024-01-30 10:20:00|929.8|924.8|928.9|923.9|930|925|928.6|923.6|55
1706610300000|2024-01-30 10:25:00|929|924|928.6|923.6|929.4|924.4|928.4|923.4|48
1706610600000|2024-01-30 10:30:00|928.5|923.5|929.7|924.7|929.9|924.9|928.3|923.3|54
1706610900000|2024-01-30 10:35:00|929.6|924.6|929.3|924.3|930|925|929.1|924.1|24
1706611200000|2024-01-30 10:40:00|929.4|924.4|929.7|924.7|929.8|924.8|929|924|23
1706611500000|2024-01-30 10:45:00|929.6|924.6|928.6|923.6|929.6|924.6|928.5|923.5|28
1706611800000|2024-01-30 10:50:00|928.7|923.7|928.1|923.1|929|924|927.8|922.8|37
1706612100000|2024-01-30 10:55:00|928|923|929.3|924.3|929.3|924.3|927.7|922.7|31
1706612400000|2024-01-30 11:00:00|929|924|929|924|929.3|924.3|928.3|923.3|26
1706612700000|2024-01-30 11:05:00|928.9|923.9|928.1|923.1|928.9|923.9|927.4|922.4|28
1706613000000|2024-01-30 11:10:00|928|923|927.6|922.6|928|923|927.3|922.3|31
1706613300000|2024-01-30 11:15:00|927.5|922.5|927.3|922.3|927.8|922.8|926.8|921.8|51
1706613600000|2024-01-30 11:20:00|927.2|922.2|927.8|922.8|927.8|922.8|927.1|922.1|35
1706613900000|2024-01-30 11:25:00|927.7|922.7|927.4|922.4|927.8|922.8|927.2|922.2|53
1706614200000|2024-01-30 11:30:00|927.5|922.5|926.6|921.6|928.4|923.4|926.5|921.5|54
1706614500000|2024-01-30 11:35:00|926.2|921.2|927.6|922.6|928|923|926.1|921.1|44
1706614800000|2024-01-30 11:40:00|927.5|922.5|927.9|922.9|928.1|923.1|927.4|922.4|33
1706615100000|2024-01-30 11:45:00|927.8|922.8|927.3|922.3|928|923|927.2|922.2|40
1706615400000|2024-01-30 11:50:00|927.1|922.1|927.1|922.1|927.5|922.5|926.8|921.8|54
1706615700000|2024-01-30 11:55:00|927.4|922.4|926.8|921.8|927.5|922.5|926.3|921.3|33
1706616000000|2024-01-30 12:00:00|926.7|921.7|927.1|922.1|927.5|922.5|926.7|921.7|39
1706616300000|2024-01-30 12:05:00|927|922|925.9|920.9|927|922|925.7|920.7|40
1706616600000|2024-01-30 12:10:00|926.1|921.1|927.2|922.2|927.2|922.2|926|921|24
1706616900000|2024-01-30 12:15:00|927.1|922.1|927.7|922.7|927.8|922.8|926.8|921.8|24
1706617200000|2024-01-30 12:20:00|927.6|922.6|927.8|922.8|928.1|923.1|927.3|922.3|32
1706617500000|2024-01-30 12:25:00|927.7|922.7|928.1|923.1|928.1|923.1|927.3|922.3|20
1706617800000|2024-01-30 12:30:00|928.2|923.2|928.2|923.2|928.6|923.6|928.1|923.1|22
1706618100000|2024-01-30 12:35:00|927.8|922.8|927.2|922.2|928|923|927|922|38
1706618400000|2024-01-30 12:40:00|927.3|922.3|929.5|924.5|929.5|924.5|927.3|922.3|35
1706618700000|2024-01-30 12:45:00|929.4|924.4|928.8|923.8|929.4|924.4|928.7|923.7|29
1706619000000|2024-01-30 12:50:00|928.7|923.7|929.1|924.1|929.1|924.1|928.4|923.4|31
1706619300000|2024-01-30 12:55:00|929.3|924.3|929.1|924.1|929.7|924.7|929|924|29
1706619600000|2024-01-30 13:00:00|929.2|924.2|927.2|922.2|930.1|925.1|927|922|81
1706619900000|2024-01-30 13:05:00|926.9|921.9|926.6|921.6|927.4|922.4|925.6|920.6|75
1706620200000|2024-01-30 13:10:00|926.5|921.5|925|920|926.6|921.6|923.4|918.4|111
1706620500000|2024-01-30 13:15:00|924.9|919.9|925.6|920.6|925.9|920.9|924.4|919.4|103
1706620800000|2024-01-30 13:20:00|925.9|920.9|925.1|920.1|926.1|921.1|924|919|148
1706621100000|2024-01-30 13:25:00|925.2|920.2|925.4|920.4|926|921|924.8|919.8|101
1706621400000|2024-01-30 13:30:00|925.8|920.8|925.6|920.6|927|922|925.1|920.1|121
1706621700000|2024-01-30 13:35:00|925.5|920.5|924.1|919.1|925.5|920.5|922.8|917.8|135
1706622000000|2024-01-30 13:40:00|924.3|919.3|925.7|920.7|925.9|920.9|923.8|918.8|125
1706622300000|2024-01-30 13:45:00|926|921|926.7|921.7|927.1|922.1|925.3|920.3|122
1706622600000|2024-01-30 13:50:00|927|922|926.5|921.5|927.8|922.8|926.1|921.1|107
1706622900000|2024-01-30 13:55:00|926.3|921.3|927|922|927.5|922.5|926.3|921.3|64
1706623200000|2024-01-30 14:00:00|926.9|921.9|927.2|922.2|928.3|923.3|926.8|921.8|132
1706623500000|2024-01-30 14:05:00|927.3|922.3|929.8|924.8|929.9|924.9|927.2|922.2|154
1706623800000|2024-01-30 14:10:00|929.9|924.9|928|923|930.1|925.1|927.7|922.7|107
1706624100000|2024-01-30 14:15:00|928.1|923.1|931.3|926.3|931.7|926.7|928.1|923.1|103
1706624400000|2024-01-30 14:20:00|931.2|926.2|931.2|926.2|932.7|927.7|930.8|925.8|154
1706624700000|2024-01-30 14:25:00|931.6|926.6|931.8|926.8|932.6|927.6|931.4|926.4|109
1706625000000|2024-01-30 14:30:00|931.6|926.6|933.5|928.5|934|929|931.5|926.5|189
1706625300000|2024-01-30 14:35:00|933.6|928.6|931.4|926.4|933.6|928.6|931|926|166
1706625600000|2024-01-30 14:40:00|931|926|930.7|925.7|932|927|930.3|925.3|184
1706625900000|2024-01-30 14:45:00|930.6|925.6|931.3|926.3|931.3|926.3|929.8|924.8|89
1706626200000|2024-01-30 14:50:00|931.1|926.1|929.5|924.5|931.5|926.5|928.6|923.6|117
1706626500000|2024-01-30 14:55:00|929.6|924.6|930.2|925.2|930.6|925.6|929.2|924.2|79
1706626800000|2024-01-30 15:00:00|930.3|925.3|927.4|922.4|931|926|925.9|920.9|271
1706627100000|2024-01-30 15:05:00|927.5|922.5|926.4|921.4|927.6|922.6|925.1|920.1|295
1706627400000|2024-01-30 15:10:00|926|921|924.4|919.4|927.1|922.1|923.8|918.8|316
1706627700000|2024-01-30 15:15:00|924|919|923.4|918.4|924.3|919.3|922.4|917.4|217
1706628000000|2024-01-30 15:20:00|923.6|918.6|921.8|916.8|923.6|918.6|921.1|916.1|228
1706628300000|2024-01-30 15:25:00|921.9|916.9|919.3|914.3|922.2|917.2|919.1|914.1|221
1706628600000|2024-01-30 15:30:00|919.1|914.1|920.8|915.8|920.8|915.8|918.5|913.5|147
1706628900000|2024-01-30 15:35:00|920.7|915.7|921.8|916.8|921.9|916.9|920|915|115
1706629200000|2024-01-30 15:40:00|921.6|916.6|921.7|916.7|922.6|917.6|920.6|915.6|118
1706629500000|2024-01-30 15:45:00|921.8|916.8|922.7|917.7|923.3|918.3|921.5|916.5|128
1706629800000|2024-01-30 15:50:00|922.4|917.4|922.6|917.6|923.2|918.2|921.9|916.9|110
1706630100000|2024-01-30 15:55:00|922.8|917.8|924|919|924.8|919.8|922.7|917.7|113
1706630400000|2024-01-30 16:00:00|924.1|919.1|925.2|920.2|925.7|920.7|924|919|116
1706630700000|2024-01-30 16:05:00|925.1|920.1|924.6|919.6|925.4|920.4|923.9|918.9|74
1706631000000|2024-01-30 16:10:00|924.7|919.7|926|921|926|921|924.4|919.4|102
1706631300000|2024-01-30 16:15:00|925.8|920.8|926.3|921.3|927.3|922.3|925.8|920.8|97
1706631600000|2024-01-30 16:20:00|926.2|921.2|926.4|921.4|926.9|921.9|925.7|920.7|67
1706631900000|2024-01-30 16:25:00|926.3|921.3|921.9|916.9|926.5|921.5|921.9|916.9|99
1706632200000|2024-01-30 16:30:00|922|917|925.3|920.3|925.4|920.4|922|917|70
1706632500000|2024-01-30 16:35:00|925.4|920.4|926.3|921.3|926.4|921.4|925.4|920.4|60
1706632800000|2024-01-30 16:40:00|926.4|921.4|926.8|921.8|927.2|922.2|926.2|921.2|72
1706633100000|2024-01-30 16:45:00|927|922|927|922|927.5|922.5|926.3|921.3|59
1706633400000|2024-01-30 16:50:00|927.1|922.1|927|922|928.3|923.3|926.4|921.4|82
1706633700000|2024-01-30 16:55:00|927.2|922.2|928.6|923.6|928.6|923.6|927.2|922.2|68
1706634000000|2024-01-30 17:00:00|928.2|923.2|927.9|922.9|928.4|923.4|927.1|922.1|77
1706634300000|2024-01-30 17:05:00|927.8|922.8|927.7|922.7|928|923|927|922|62
1706634600000|2024-01-30 17:10:00|927.8|922.8|928.1|923.1|928.1|923.1|926.5|921.5|60
1706634900000|2024-01-30 17:15:00|928|923|927.5|922.5|928.1|923.1|927.2|922.2|69
1706635200000|2024-01-30 17:20:00|927.4|922.4|927.6|922.6|928.2|923.2|927.4|922.4|48
1706635500000|2024-01-30 17:25:00|927.3|922.3|927.8|922.8|928.2|923.2|926.9|921.9|64
1706635800000|2024-01-30 17:30:00|927.5|922.5|928|923|928.6|923.6|927.4|922.4|54
1706636100000|2024-01-30 17:35:00|927.9|922.9|927.9|922.9|928.3|923.3|927.8|922.8|54
1706636400000|2024-01-30 17:40:00|928|923|927.9|922.9|928.7|923.7|927.6|922.6|40
1706636700000|2024-01-30 17:45:00|928|923|927.7|922.7|928.2|923.2|927.1|922.1|49
1706637000000|2024-01-30 17:50:00|927.6|922.6|927.5|922.5|928.2|923.2|926.9|921.9|73
1706637300000|2024-01-30 17:55:00|927.6|922.6|927.8|922.8|928|923|926.7|921.7|69
1706637600000|2024-01-30 18:00:00|927.7|922.7|927.4|922.4|927.9|922.9|927.2|922.2|84
1706637900000|2024-01-30 18:05:00|927.5|922.5|928.1|923.1|928.3|923.3|926.7|921.7|50
1706638200000|2024-01-30 18:10:00|928.2|923.2|927.4|922.4|928.2|923.2|927.3|922.3|27
1706638500000|2024-01-30 18:15:00|927.5|922.5|928.1|923.1|928.3|923.3|927.5|922.5|33
1706638800000|2024-01-30 18:20:00|928|923|927.5|922.5|928.1|923.1|927.5|922.5|22
1706639100000|2024-01-30 18:25:00|927.6|922.6|928.4|923.4|928.5|923.5|927.6|922.6|27
1706639400000|2024-01-30 18:30:00|928.5|923.5|928.1|923.1|928.8|923.8|928|923|29
1706639700000|2024-01-30 18:35:00|928|923|927.9|922.9|928|923|927.7|922.7|16
1706640000000|2024-01-30 18:40:00|928|923|928|923|928.4|923.4|927.8|922.8|18
1706640300000|2024-01-30 18:45:00|927.9|922.9|928|923|928.2|923.2|927.9|922.9|24
1706640600000|2024-01-30 18:50:00|928.1|923.1|928.6|923.6|928.7|923.7|928|923|29
1706640900000|2024-01-30 18:55:00|928.7|923.7|928.5|923.5|928.8|923.8|928.3|923.3|27
1706641200000|2024-01-30 19:00:00|928.6|923.6|928.6|923.6|928.7|923.7|928.5|923.5|11
1706641500000|2024-01-30 19:05:00|928.5|923.5|928.7|923.7|929.2|924.2|928.4|923.4|42
1706641800000|2024-01-30 19:10:00|928.6|923.6|929.2|924.2|929.2|924.2|928.5|923.5|14
1706642100000|2024-01-30 19:15:00|929.3|924.3|929.8|924.8|929.8|924.8|929.2|924.2|35
1706642400000|2024-01-30 19:20:00|929.7|924.7|929.8|924.8|930.2|925.2|929.6|924.6|44
1706642700000|2024-01-30 19:25:00|929.7|924.7|929.8|924.8|929.8|924.8|929.5|924.5|18
1706643000000|2024-01-30 19:30:00|929.9|924.9|929.7|924.7|930|925|929.6|924.6|26
1706643300000|2024-01-30 19:35:00|929.8|924.8|929.6|924.6|930.1|925.1|929.5|924.5|39
1706643600000|2024-01-30 19:40:00|929.7|924.7|929.5|924.5|929.7|924.7|929.2|924.2|18
1706643900000|2024-01-30 19:45:00|929.4|924.4|929.6|924.6|929.7|924.7|929.4|924.4|20
1706644200000|2024-01-30 19:50:00|929.5|924.5|929.5|924.5|929.6|924.6|929.5|924.5|7
1706644500000|2024-01-30 19:55:00|929.6|924.6|929.7|924.7|929.8|924.8|929.5|924.5|22
1706644800000|2024-01-30 20:00:00|929.6|924.6|929.6|924.6|929.8|924.8|929.6|924.6|39
1706645100000|2024-01-30 20:05:00|929.7|924.7|929.2|924.2|929.7|924.7|929.2|924.2|32
1706645400000|2024-01-30 20:10:00|929.3|924.3|929.2|924.2|929.4|924.4|929.2|924.2|22
1706645700000|2024-01-30 20:15:00|929.3|924.3|929.3|924.3|929.4|924.4|929.1|924.1|34
1706646000000|2024-01-30 20:20:00|929.4|924.4|929.4|924.4|929.5|924.5|929.2|924.2|24
1706646300000|2024-01-30 20:25:00|929.3|924.3|929.4|924.4|929.6|924.6|929.2|924.2|10
1706646600000|2024-01-30 20:30:00|929.5|924.5|929.4|924.4|929.6|924.6|929.3|924.3|31
1706646900000|2024-01-30 20:35:00|929.3|924.3|929.6|924.6|929.6|924.6|929.3|924.3|21
1706647200000|2024-01-30 20:40:00|929.5|924.5|929.3|924.3|929.5|924.5|929.3|924.3|26
1706647500000|2024-01-30 20:45:00|929.4|924.4|929.4|924.4|929.4|924.4|929.3|924.3|17
1706647800000|2024-01-30 20:50:00|929.3|924.3|929.5|924.5|929.6|924.6|929.3|924.3|33
1706648100000|2024-01-30 20:55:00|929.6|924.6|929.4|924.4|929.6|924.6|929.4|924.4|24
1706648400000|2024-01-30 21:00:00|929.3|924.3|929.2|924.2|929.4|924.4|929.1|924.1|54
1706648700000|2024-01-30 21:05:00|929|924|929|924|929.2|924.2|929|924|31
1706649000000|2024-01-30 21:10:00|929.1|924.1|928.9|923.9|929.1|924.1|928.8|923.8|26
1706649300000|2024-01-30 21:15:00|928.7|923.7|928.9|923.9|928.9|923.9|928.7|923.7|15
1706649600000|2024-01-30 21:20:00|928.8|923.8|928.8|923.8|929.2|924.2|928.8|923.8|16
1706649900000|2024-01-30 21:25:00|928.9|923.9|928.8|923.8|929|924|928.6|923.6|31
1706650200000|2024-01-30 21:30:00|929|924|929|924|929.1|924.1|929|924|13
1706650500000|2024-01-30 21:35:00|929.1|924.1|929|924|929.1|924.1|929|924|10
1706650800000|2024-01-30 21:40:00|929.1|924.1|929.3|924.3|929.4|924.4|929|924|28
1706651100000|2024-01-30 21:45:00|929.2|924.2|929.2|924.2|929.3|924.3|929|924|20
1706651400000|2024-01-30 21:50:00|929.3|924.3|929.5|924.5|929.5|924.5|929.3|924.3|10
1706651700000|2024-01-30 21:55:00|929.3|924.3|929.3|924.3|929.5|924.5|929.3|924.3|10
1706655600000|2024-01-30 23:00:00|929.2|924.2|929|924|929.2|924.2|928.8|923.8|8
1706655900000|2024-01-30 23:05:00|929.4|924.4|929.2|924.2|929.4|924.4|928.9|923.9|9
1706656200000|2024-01-30 23:10:00|928.6|923.6|928.3|923.3|928.7|923.7|928.3|923.3|13
1706656500000|2024-01-30 23:15:00|928.5|923.5|928.2|923.2|928.5|923.5|928.2|923.2|2
1706656800000|2024-01-30 23:20:00|928.1|923.1|928.1|923.1|928.1|923.1|928|923|3
1706657100000|2024-01-30 23:25:00|928|923|928|923|928|923|928|923|1
1706657400000|2024-01-30 23:30:00|927.7|922.7|927.8|922.8|928|923|927.5|922.5|5
1706657700000|2024-01-30 23:35:00|927.7|922.7|927.2|922.2|927.8|922.8|927|922|14
1706658000000|2024-01-30 23:40:00|927.3|922.3|927|922|927.4|922.4|927|922|16
1706658300000|2024-01-30 23:45:00|927.1|922.1|926.2|921.2|927.1|922.1|926.2|921.2|15
1706658600000|2024-01-30 23:50:00|926.3|921.3|926.7|921.7|927.2|922.2|926.2|921.2|12
1706658900000|2024-01-30 23:55:00|926.4|921.4|925.4|920.4|926.4|921.4|925.4|920.4|14
1706659200000|2024-01-31 00:00:00|925.6|920.6|926.3|921.3|926.3|923|924.8|920.6|19
1706659500000|2024-01-31 00:05:00|926.4|921.4|926.3|921.3|926.4|921.4|926.1|921.1|12
1706659800000|2024-01-31 00:10:00|926.4|921.4|926.1|921.1|926.4|921.4|926.1|921.1|6
1706660100000|2024-01-31 00:15:00|926.2|921.2|926.2|921.2|926.2|921.2|926.1|921.1|3
1706689200000|2024-01-31 08:20:00|928.1|923.1|928.6|923.6|928.6|923.6|928.1|923.1|10
1706689500000|2024-01-31 08:25:00|928.8|923.8|928.4|923.4|929.1|924.1|927.9|922.9|51
1706689800000|2024-01-31 08:30:00|928.5|923.5|929.4|924.4|929.9|924.9|928.5|923.5|27
1706690100000|2024-01-31 08:35:00|929.3|924.3|929.7|924.7|930|925|929.3|924.3|29
1706690400000|2024-01-31 08:40:00|929.8|924.8|930|925|930.7|925.7|929.8|924.8|28
1706690700000|2024-01-31 08:45:00|930.1|925.1|929.5|924.5|930.4|925.4|929.5|924.5|35
1706691000000|2024-01-31 08:50:00|929.6|924.6|928.4|923.4|930|925|928.3|923.3|28
1706691300000|2024-01-31 08:55:00|928.3|923.3|927.6|922.6|928.6|923.6|927.4|922.4|16
1706691600000|2024-01-31 09:00:00|927.5|922.5|928.4|923.4|929.1|924.1|927.1|922.1|40
1706691900000|2024-01-31 09:05:00|928.1|923.1|928|923|928.2|923.2|927.9|922.9|13
1706692200000|2024-01-31 09:10:00|927.9|922.9|927|922|928.2|923.2|927|922|21
1706692500000|2024-01-31 09:15:00|927.1|922.1|927.1|922.1|927.6|922.6|927.1|922.1|21
1706692800000|2024-01-31 09:20:00|926.9|921.9|927.9|922.9|928|923|926.8|921.8|28
1706693100000|2024-01-31 09:25:00|927.7|922.7|927.4|922.4|928.1|923.1|927.3|922.3|25
1706693400000|2024-01-31 09:30:00|927.5|922.5|928.3|923.3|928.9|923.9|927.5|922.5|19
1706693700000|2024-01-31 09:35:00|928.2|923.2|928.5|923.5|928.8|923.8|928.2|923.2|17
1706694000000|2024-01-31 09:40:00|928.3|923.3|929|924|929.1|924.1|928.3|923.3|22
1706694300000|2024-01-31 09:45:00|929.1|924.1|929.4|924.4|929.4|924.4|928.8|923.8|23
1706694600000|2024-01-31 09:50:00|929.1|924.1|927.9|922.9|929.1|924.1|927.8|922.8|30
1706694900000|2024-01-31 09:55:00|928|923|927.4|922.4|928|923|927.1|922.1|19
1706695200000|2024-01-31 10:00:00|927.5|922.5|928.1|923.1|928.3|923.3|927.5|922.5|15
1706695500000|2024-01-31 10:05:00|927.8|922.8|927.9|922.9|928.1|923.1|927.5|922.5|9
1706695800000|2024-01-31 10:10:00|928.1|923.1|928|923|928.4|923.4|928|923|10
1706696100000|2024-01-31 10:15:00|927.9|922.9|928.5|923.5|928.9|923.9|927.9|922.9|23
1706696400000|2024-01-31 10:20:00|928.4|923.4|928.5|923.5|928.8|923.8|928.3|923.3|16
1706696700000|2024-01-31 10:25:00|928.4|923.4|928.2|923.2|928.6|923.6|928.2|923.2|12
1706697000000|2024-01-31 10:30:00|928.1|923.1|928.4|923.4|928.4|923.4|927.8|922.8|15
1706697300000|2024-01-31 10:35:00|928.3|923.3|926.5|921.5|928.3|923.3|926.3|921.3|29
1706697600000|2024-01-31 10:40:00|926.8|921.8|926.1|921.1|927|922|926|921|15
1706697900000|2024-01-31 10:45:00|926.2|921.2|926.1|921.1|926.7|921.7|926.1|921.1|15
1706698200000|2024-01-31 10:50:00|926|921|924.9|919.9|926.2|921.2|924.9|919.9|16
1706698500000|2024-01-31 10:55:00|925|920|923.9|918.9|925.4|920.4|923.7|918.7|19
1706698800000|2024-01-31 11:00:00|923.8|918.8|925.6|920.6|925.6|920.8|922.4|918.8|17
1706699100000|2024-01-31 11:05:00|925.7|920.7|925.1|920.1|925.9|920.9|925|920|20
1706699400000|2024-01-31 11:10:00|925.2|920.2|926.6|921.6|926.6|922.6|923.9|920|16
1706699700000|2024-01-31 11:15:00|926.7|921.7|927.6|922.6|927.8|923.9|925|921.2|23
1706700000000|2024-01-31 11:20:00|927.8|922.8|927.6|922.6|927.9|922.9|927.6|922.6|6
1706700300000|2024-01-31 11:25:00|927.7|922.7|927.7|922.7|927.9|922.9|927.6|922.6|8
1706700600000|2024-01-31 11:30:00|927.6|922.6|928|923|928.1|923.1|927.5|922.5|15
1706700900000|2024-01-31 11:35:00|928.1|923.1|928|923|928.1|923.1|928|923|2
1706703000000|2024-01-31 12:10:00|927.4|922.4|927|922|927.4|922.4|925.7|920.7|21
1706703300000|2024-01-31 12:15:00|927.1|922.1|927|922|927.3|922.3|926.6|921.6|14
1706703600000|2024-01-31 12:20:00|927.1|922.1|927.3|922.3|927.3|922.3|927.1|922.1|5
1706703900000|2024-01-31 12:25:00|927.1|922.1|926.2|921.2|927.1|922.1|926.2|921.2|10
1706704200000|2024-01-31 12:30:00|926.3|921.3|926.5|921.5|926.5|921.5|926.1|921.1|11
1706704500000|2024-01-31 12:35:00|926.6|921.6|926.7|921.7|926.9|921.9|926.6|921.6|10
1706704800000|2024-01-31 12:40:00|926.4|921.4|926.7|921.7|926.8|923.4|925.2|921.3|22
1706705100000|2024-01-31 12:45:00|926.8|921.8|927.3|922.3|927.4|922.4|926.8|921.8|11
1706705400000|2024-01-31 12:50:00|927.4|922.4|927.5|922.5|927.5|922.5|926.8|921.8|19
1706705700000|2024-01-31 12:55:00|927.6|922.6|927.2|922.2|927.6|922.6|926.7|921.7|11
1706706000000|2024-01-31 13:00:00|927.4|922.4|927.9|922.9|928.5|924.7|926.5|922.3|44
1706706300000|2024-01-31 13:05:00|927.8|922.8|926.6|921.6|927.9|922.9|926|921|43
1706706600000|2024-01-31 13:10:00|926.8|921.8|925.4|920.4|926.9|921.9|925.4|920.4|31
1706706900000|2024-01-31 13:15:00|925.5|920.5|928.3|923.3|928.5|923.5|925.5|920.5|86
1706707200000|2024-01-31 13:20:00|928.4|923.4|928|923|929.2|924.2|926.8|921.8|81
1706707500000|2024-01-31 13:25:00|927.9|922.9|927.1|922.1|927.9|922.9|925.9|920.9|60
1706707800000|2024-01-31 13:30:00|927.3|922.3|926.5|921.5|928.8|923.8|925.8|920.8|127
1706708100000|2024-01-31 13:35:00|926.4|921.4|925.7|920.7|926.6|921.6|923.9|918.9|81
1706708400000|2024-01-31 13:40:00|925.6|920.6|928.6|923.6|928.9|923.9|925.3|920.3|88
1706708700000|2024-01-31 13:45:00|928.4|923.4|928.3|923.3|929.5|924.5|928|923|67
1706709000000|2024-01-31 13:50:00|928|923|929.3|924.3|929.3|924.3|927.8|922.8|54
1706709300000|2024-01-31 13:55:00|929.4|924.4|928.5|923.5|929.8|924.8|928.4|923.4|57
1706709600000|2024-01-31 14:00:00|928.6|923.6|927.2|922.2|928.9|923.9|926.7|921.7|77
1706709900000|2024-01-31 14:05:00|927.3|922.3|928.9|923.9|928.9|923.9|926.6|921.6|36
1706710200000|2024-01-31 14:10:00|929.2|924.2|930|925|930.5|925.5|929.1|924.1|56
1706710500000|2024-01-31 14:15:00|929.9|924.9|929.6|924.6|929.9|924.9|929.1|924.1|47
1706710800000|2024-01-31 14:20:00|929.8|924.8|930.3|925.3|930.7|925.7|929.8|924.8|34
1706711100000|2024-01-31 14:25:00|930.4|925.4|931.3|926.3|931.4|926.4|930.1|925.1|40
1706711400000|2024-01-31 14:30:00|931.1|926.1|931.7|926.7|932.1|928.4|929.9|926.1|60
1706711700000|2024-01-31 14:35:00|931.8|926.8|931.7|926.7|932.3|928.9|929.4|925.6|72
1706712000000|2024-01-31 14:40:00|931.8|926.8|932.1|927.1|932.3|928.9|930.7|926.6|59
1706712300000|2024-01-31 14:45:00|932|927|933|928|933.4|929.1|930.8|926.7|77
1706712600000|2024-01-31 14:50:00|933.1|928.1|934.2|929.2|934.7|929.7|933.1|928.1|94
1706712900000|2024-01-31 14:55:00|934.3|929.3|933.7|928.7|935.1|930.1|933.3|928.3|111
1706713200000|2024-01-31 15:00:00|933.9|928.9|933.2|928.2|935.2|930.2|933|928|117
1706713500000|2024-01-31 15:05:00|933.3|928.3|934.7|929.7|935.3|931.4|932.2|928.3|71
1706713800000|2024-01-31 15:10:00|934.8|929.8|932.4|927.4|935.3|930.3|931.7|927.4|78
1706714100000|2024-01-31 15:15:00|932.5|927.5|932.3|927.3|933.7|928.7|931.8|926.8|77
1706714400000|2024-01-31 15:20:00|932.4|927.4|933.9|928.9|934.1|929.1|932.2|927.2|72
1706714700000|2024-01-31 15:25:00|933.8|928.8|935.8|930.8|936.6|931.6|933.7|928.7|71
1706715000000|2024-01-31 15:30:00|935.9|930.9|935.5|930.5|936.4|931.4|935.2|930.2|84
1706715300000|2024-01-31 15:35:00|935.6|930.6|935.8|930.8|935.8|930.8|934.2|929.2|65
1706715600000|2024-01-31 15:40:00|935.9|930.9|936.7|931.7|937.3|932.3|935.9|930.9|45
1706715900000|2024-01-31 15:45:00|936.8|931.8|937.7|932.7|937.7|932.7|936.6|931.6|33
1706716200000|2024-01-31 15:50:00|937.9|932.9|937.9|932.9|938.1|933.1|937.4|932.4|48
1706716500000|2024-01-31 15:55:00|938.1|933.1|937.9|932.9|939.2|934.2|937.9|932.9|63
1706716800000|2024-01-31 16:00:00|938|933|937.2|932.2|938.6|934.7|936.5|932.2|75
1706717100000|2024-01-31 16:05:00|937.1|932.1|934.5|929.5|938|933|934.5|929.5|111
1706717400000|2024-01-31 16:10:00|934.6|929.6|934.5|929.5|935.6|930.6|934|929|86
1706717700000|2024-01-31 16:15:00|934.3|929.3|932.9|927.9|934.6|929.6|932.7|927.7|84
1706718000000|2024-01-31 16:20:00|932.8|927.8|933.4|928.4|933.9|928.9|932.3|927.3|90
1706718300000|2024-01-31 16:25:00|933.3|928.3|934.3|929.3|934.6|929.6|932.7|927.7|76
1706718600000|2024-01-31 16:30:00|934.4|929.4|933.8|928.8|934.6|929.6|933.2|928.2|82
1706718900000|2024-01-31 16:35:00|933.7|928.7|933.8|928.8|934.6|929.6|933.1|928.1|76
1706719200000|2024-01-31 16:40:00|933.7|928.7|930.9|925.9|933.9|928.9|930.9|925.9|61
1706719500000|2024-01-31 16:45:00|930.8|925.8|932.1|927.1|932.3|927.3|930.2|925.2|78
1706719800000|2024-01-31 16:50:00|932.3|927.3|932.8|927.8|933.8|928.8|932.1|927.1|58
1706720100000|2024-01-31 16:55:00|932.6|927.6|933.5|928.5|933.9|928.9|931.9|926.9|73
1706720400000|2024-01-31 17:00:00|933.4|928.4|934|929|934.2|929.2|932.8|927.8|52
1706720700000|2024-01-31 17:05:00|933.9|928.9|933.7|928.7|934.5|929.5|933.6|928.6|40
1706721000000|2024-01-31 17:10:00|933.6|928.6|932.6|927.6|934.3|929.3|932.6|927.6|41
1706721300000|2024-01-31 17:15:00|932.5|927.5|932.5|927.5|932.7|927.7|931.7|926.7|31
1706721600000|2024-01-31 17:20:00|932.4|927.4|932.2|927.2|932.9|927.9|931.7|926.7|35
1706721900000|2024-01-31 17:25:00|932.1|927.1|932.7|927.7|932.8|927.8|931.9|926.9|39
1706722200000|2024-01-31 17:30:00|932.8|927.8|932.6|927.6|933|928|932.3|927.3|34
1706722500000|2024-01-31 17:35:00|932.2|927.2|931.6|926.6|932.5|927.5|931.6|926.6|25
1706722800000|2024-01-31 17:40:00|931.5|926.5|931.7|926.7|931.9|928.1|929.7|925.8|46
1706723100000|2024-01-31 17:45:00|931.6|926.6|930.6|925.6|931.6|926.6|930.5|925.5|27
1706723400000|2024-01-31 17:50:00|930.7|925.7|931|926|931.3|926.3|930.6|925.6|27
1706723700000|2024-01-31 17:55:00|930.6|925.6|929.9|924.9|930.9|925.9|929.8|924.8|51
1706724000000|2024-01-31 18:00:00|929.8|924.8|928.2|923.2|929.9|924.9|927.9|922.9|110
1706724300000|2024-01-31 18:05:00|928.1|923.1|929.2|924.2|929.2|924.2|927.9|922.9|42
1706724600000|2024-01-31 18:10:00|929.1|924.1|928.7|923.7|929.1|924.1|928.2|923.2|30
1706724900000|2024-01-31 18:15:00|928.8|923.8|929.1|924.1|929.4|924.4|928.8|923.8|22
1706725200000|2024-01-31 18:20:00|929.2|924.2|928.9|923.9|929.3|924.3|928.6|923.6|29
1706725500000|2024-01-31 18:25:00|929|924|928.7|923.7|929|924|928.4|923.4|30
1706725800000|2024-01-31 18:30:00|928.6|923.6|927.8|922.8|928.8|923.8|927.6|922.6|34
1706726100000|2024-01-31 18:35:00|927.9|922.9|927.4|922.4|927.9|922.9|927.2|922.2|19
1706726400000|2024-01-31 18:40:00|927.3|922.3|927.5|922.5|927.7|922.7|927.2|922.2|23
1706726700000|2024-01-31 18:45:00|927.4|922.4|928.2|923.2|928.3|923.3|927.3|922.3|24
1706727000000|2024-01-31 18:50:00|928.3|923.3|929.2|924.2|929.3|924.3|928.1|923.1|25
1706727300000|2024-01-31 18:55:00|929.1|924.1|931.6|922.4|931.6|924.8|929.1|922.3|30
1706727600000|2024-01-31 19:00:00|931.8|922.3|927.1|922.1|932.6|923.7|925.9|919.6|330
1706727900000|2024-01-31 19:05:00|926.9|921.9|927.3|922.3|928.8|923.8|926.7|921.7|255
1706728200000|2024-01-31 19:10:00|927.6|922.6|927.3|922.3|928.8|923.8|926.3|921.3|161
1706728500000|2024-01-31 19:15:00|927.5|922.5|927.2|922.2|928.4|923.4|926.5|921.5|165
1706728800000|2024-01-31 19:20:00|927.1|922.1|926.4|921.4|927.7|922.7|925.8|920.8|119
1706729100000|2024-01-31 19:25:00|926.3|921.3|926.4|921.4|927|922|926|921|95
1706729400000|2024-01-31 19:30:00|926.5|921.5|928.3|923.3|929.2|924.2|926|921|248
1706729700000|2024-01-31 19:35:00|928.2|923.2|930.2|925.2|930.8|925.8|926.7|921.7|368
1706730000000|2024-01-31 19:40:00|930.3|925.3|931.4|926.4|931.8|926.8|929.5|924.5|217
1706730300000|2024-01-31 19:45:00|931.5|926.5|930.7|925.7|932.5|927.5|930.3|925.3|224
1706730600000|2024-01-31 19:50:00|931|926|931.5|926.5|932|927|930.2|925.2|158
1706730900000|2024-01-31 19:55:00|931.4|926.4|929.6|924.6|931.9|926.9|929.3|924.3|127
1706731200000|2024-01-31 20:00:00|929.5|924.5|923.5|918.5|930.1|925.1|923.2|918.2|294
1706731500000|2024-01-31 20:05:00|923.3|918.3|922.8|917.8|923.9|918.9|921.7|916.7|225
1706731800000|2024-01-31 20:10:00|923.1|918.1|924.1|919.1|924.7|919.7|922.3|917.3|192
1706732100000|2024-01-31 20:15:00|923.9|918.9|923.9|918.9|925.2|920.2|923.2|918.2|180
1706732400000|2024-01-31 20:20:00|924.2|919.2|923|918|924.5|919.5|923|918|127
1706732700000|2024-01-31 20:25:00|922.8|917.8|921.6|916.6|923.7|918.7|921.6|916.6|110
1706733000000|2024-01-31 20:30:00|921.5|916.5|921|916|922.3|917.3|920.7|915.7|86
1706733300000|2024-01-31 20:35:00|920.9|915.9|922|917|922.2|917.2|920.8|915.8|92
1706733600000|2024-01-31 20:40:00|921.9|916.9|922.5|917.5|922.9|917.9|921.8|916.8|67
1706733900000|2024-01-31 20:45:00|922.4|917.4|922.1|917.1|922.5|917.5|921.7|916.7|81
1706734200000|2024-01-31 20:50:00|922|917|921.8|916.8|922.2|917.2|921.6|916.6|45
1706734500000|2024-01-31 20:55:00|922|917|922|917|922.6|917.6|921.7|916.7|43
1706734800000|2024-01-31 21:00:00|921.9|916.9|922.7|917.7|922.8|917.8|921.6|916.6|43
1706735100000|2024-01-31 21:05:00|922.8|917.8|923.1|918.1|923.4|918.4|922.8|917.8|29
1706735400000|2024-01-31 21:10:00|923|918|922.7|917.7|923.1|918.1|922.6|917.6|30
1706735700000|2024-01-31 21:15:00|922.8|917.8|923.3|918.3|923.6|918.6|922.6|917.6|44
1706736000000|2024-01-31 21:20:00|923.2|918.2|924|919|924.6|919.6|923.2|918.2|30
1706736300000|2024-01-31 21:25:00|923.8|918.8|923.9|918.9|924.4|919.4|923.7|918.7|30
1706736600000|2024-01-31 21:30:00|924.4|919.4|925.3|920.3|925.4|920.3|924.2|918.8|62
1706736900000|2024-01-31 21:35:00|925.2|920.2|925.6|919.3|925.9|920.3|924.9|919.3|48
1706737200000|2024-01-31 21:40:00|925.5|919.2|927.4|917.4|927.9|919.3|925.5|917.4|39
1706737500000|2024-01-31 21:45:00|927.3|917.2|927.2|917.2|927.5|917.5|927|917|40
1706737800000|2024-01-31 21:50:00|927.1|917.1|926.9|916.9|927.2|917.2|926.5|916.5|25
1706738100000|2024-01-31 21:55:00|926.8|916.7|924.7|919.7|927.6|919.8|924.3|916.7|45
1706742000000|2024-01-31 23:00:00|926.6|917.3|924.5|919.5|926.6|919.5|924.2|917.2|46
1706742300000|2024-01-31 23:05:00|925.5|920.5|925.1|920.1|925.8|920.8|924.7|919.7|24
1706742600000|2024-01-31 23:10:00|925.2|920.2|925.3|920.3|925.4|920.4|925|920|19
1706742900000|2024-01-31 23:15:00|925.2|920.2|925.1|920.1|925.3|920.3|925|920|15
1706743200000|2024-01-31 23:20:00|925|920|924.7|919.7|925.1|920.1|924.7|919.7|19
1706743500000|2024-01-31 23:25:00|924.8|919.8|925.1|920.1|925.1|920.1|924.6|919.6|8
1706743800000|2024-01-31 23:30:00|925|920|925|920|925.1|920.1|924.8|919.8|9
1706744100000|2024-01-31 23:35:00|925.1|920.1|925.6|920.6|926.2|921.2|925.1|920.1|12
1706744400000|2024-01-31 23:40:00|925.7|920.7|925.5|920.5|925.9|920.9|925.5|920.5|7
1706744700000|2024-01-31 23:45:00|925.4|920.4|925.4|920.4|925.8|920.8|925.1|920.1|24
1706745000000|2024-01-31 23:50:00|925.5|920.5|925.1|920.1|925.6|920.6|925.1|920.1|9
1706745300000|2024-01-31 23:55:00|925|920|925|920|925.1|920.1|924.2|919.2|16
1706745600000|2024-02-01 00:00:00|925.1|920.1|925|920|925.4|920.4|924.8|919.8|17
1706745900000|2024-02-01 00:05:00|924.9|919.9|925.6|920.6|925.6|920.6|924.8|919.8|11
1706746200000|2024-02-01 00:10:00|925.5|920.5|926.1|921.1|926.1|921.1|925.5|920.5|15
1706746500000|2024-02-01 00:15:00|925.9|920.9|926.7|921.7|927|922|925.9|920.9|20
1706746800000|2024-02-01 00:20:00|926.6|921.6|926.6|921.6|927|922|926.6|921.6|11
1706747100000|2024-02-01 00:25:00|926.5|921.5|926.7|921.7|926.9|921.9|926.3|921.3|27
1706747400000|2024-02-01 00:30:00|926.8|921.8|927.5|922.5|927.9|922.9|926.7|921.7|33
1706747700000|2024-02-01 00:35:00|927.3|922.3|927|922|927.4|922.4|926.7|921.7|23
1706748000000|2024-02-01 00:40:00|927.1|922.1|927.9|922.9|928.2|923.2|927|922|18
1706748300000|2024-02-01 00:45:00|927.8|922.8|926.9|921.9|927.8|922.8|926.8|921.8|12
1706748600000|2024-02-01 00:50:00|927|922|926.7|921.7|927|922|926.6|921.6|19
1706748900000|2024-02-01 00:55:00|926.6|921.6|926.7|921.7|927.1|922.1|926.3|921.3|23
1706749200000|2024-02-01 01:00:00|926.8|921.8|925.7|920.7|926.9|921.9|925.6|920.6|52
1706749500000|2024-02-01 01:05:00|925.8|920.8|925|920|925.8|920.8|925|920|33
1706749800000|2024-02-01 01:10:00|924.9|919.9|925|920|925.1|920.1|924.5|919.5|26
1706750100000|2024-02-01 01:15:00|924.9|919.9|924|919|925.5|920.5|924|919|30
1706750400000|2024-02-01 01:20:00|924.1|919.1|924.3|919.3|924.8|919.8|924.1|919.1|38
1706750700000|2024-02-01 01:25:00|924.4|919.4|924.2|919.2|924.7|919.7|924.1|919.1|27
1706751000000|2024-02-01 01:30:00|924.5|919.5|924.8|919.8|924.8|919.8|923.8|918.8|49
1706751300000|2024-02-01 01:35:00|924.9|919.9|924.4|919.4|925.2|920.2|924.1|919.1|48
1706751600000|2024-02-01 01:40:00|924.3|919.3|923.9|918.9|924.9|919.9|923.8|918.8|40
1706751900000|2024-02-01 01:45:00|923.8|918.8|924|919|924.7|919.7|923.8|918.8|37
1706752200000|2024-02-01 01:50:00|924.2|919.2|923.9|918.9|924.2|919.2|923.5|918.5|55
1706752500000|2024-02-01 01:55:00|924.2|919.2|924|919|924.5|919.5|923.8|918.8|37
1706752800000|2024-02-01 02:00:00|923.9|918.9|923.9|918.9|924.4|919.4|923.9|918.9|25
1706753100000|2024-02-01 02:05:00|924|919|926|921|926.3|921.3|924|919|50
1706753400000|2024-02-01 02:10:00|926.1|921.1|926.5|921.5|927.1|922.1|926.1|921.1|48
1706753700000|2024-02-01 02:15:00|926.6|921.6|926|921|927.3|922.3|926|921|38
1706754000000|2024-02-01 02:20:00|925.9|920.9|926.5|921.5|926.6|921.6|925.9|920.9|55
1706754300000|2024-02-01 02:25:00|926.4|921.4|925.7|920.7|926.4|921.4|925.6|920.6|35
1706754600000|2024-02-01 02:30:00|925.8|920.8|926|921|926.1|921.1|925.6|920.6|47
1706754900000|2024-02-01 02:35:00|925.9|920.9|926|921|926.1|921.1|925.7|920.7|16
1706755200000|2024-02-01 02:40:00|925.9|920.9|926.7|921.7|927.1|922.1|925.9|920.9|40
1706755500000|2024-02-01 02:45:00|926.6|921.6|926.6|921.6|927|922|926.5|921.5|19
1706755800000|2024-02-01 02:50:00|926.5|921.5|926.2|921.2|926.5|921.5|926.2|921.2|10
1706756100000|2024-02-01 02:55:00|926.1|921.1|926.1|921.1|926.2|921.2|926|921|9
1706756400000|2024-02-01 03:00:00|926|921|926.1|921.1|926.7|921.7|925.9|920.9|23
1706756700000|2024-02-01 03:05:00|926|921|926.2|921.2|926.3|921.3|925.9|920.9|21
1706757000000|2024-02-01 03:10:00|926|921|926|921|926.4|921.4|925.8|920.8|28
1706757300000|2024-02-01 03:15:00|925.9|920.9|926|921|926.1|921.1|925.7|920.7|18
1706757600000|2024-02-01 03:20:00|925.9|920.9|925.7|920.7|926.1|921.1|925.6|920.6|16
1706757900000|2024-02-01 03:25:00|925.6|920.6|925.6|920.6|925.6|920.6|925.4|920.4|9
1706758200000|2024-02-01 03:30:00|925.5|920.5|925.3|920.3|925.6|920.6|925.1|920.1|13
1706758500000|2024-02-01 03:35:00|925.4|920.4|925.2|920.2|925.5|920.5|925|920|15
1706758800000|2024-02-01 03:40:00|925.1|920.1|925.4|920.4|925.5|920.5|925.1|920.1|12
1706759100000|2024-02-01 03:45:00|925.5|920.5|925.6|920.6|925.8|920.8|925.5|920.5|7
1706759400000|2024-02-01 03:50:00|925.7|920.7|925.6|920.6|925.8|920.8|925.5|920.5|8
1706759700000|2024-02-01 03:55:00|925.5|920.5|925.1|920.1|925.6|920.6|925.1|920.1|13
1706760000000|2024-02-01 04:00:00|925.3|920.3|925.2|920.2|925.5|920.5|925.1|920.1|16
1706760300000|2024-02-01 04:05:00|925.1|920.1|925.2|920.2|925.5|920.5|925.1|920.1|9
1706760600000|2024-02-01 04:10:00|925.3|920.3|925.5|920.5|925.5|920.5|925.1|920.1|12
1706760900000|2024-02-01 04:15:00|925.3|920.3|925.2|920.2|925.3|920.3|924.8|919.8|19
1706761200000|2024-02-01 04:20:00|925|920|924.2|919.2|925|920|924.1|919.1|14
1706761500000|2024-02-01 04:25:00|924.3|919.3|924.1|919.1|924.3|919.3|924|919|13
1706761800000|2024-02-01 04:30:00|924|919|924.2|919.2|924.3|919.3|923.8|918.8|14
1706762100000|2024-02-01 04:35:00|924.3|919.3|924.6|919.6|924.7|919.7|924.2|919.2|17
1706762400000|2024-02-01 04:40:00|924.5|919.5|924.7|919.7|925|920|924.3|919.3|12
1706762700000|2024-02-01 04:45:00|924.8|919.8|924.6|919.6|925|920|924.5|919.5|16
1706763000000|2024-02-01 04:50:00|924.5|919.5|924.6|919.6|924.8|919.8|924.5|919.5|17
1706763300000|2024-02-01 04:55:00|924.7|919.7|924.6|919.6|924.8|919.8|924.6|919.6|7
1706763600000|2024-02-01 05:00:00|924.5|919.5|924|919|924.6|919.6|923.9|918.9|30
1706763900000|2024-02-01 05:05:00|923.9|918.9|923.7|918.7|924.2|919.2|923.7|918.7|13
1706764200000|2024-02-01 05:10:00|923.6|918.6|923.1|918.1|923.6|918.6|923|918|22
1706764500000|2024-02-01 05:15:00|923.2|918.2|923.5|918.5|923.7|918.7|923.1|918.1|12
1706764800000|2024-02-01 05:20:00|923.3|918.3|923.3|918.3|923.6|918.6|923|918|21
1706765100000|2024-02-01 05:25:00|923.2|918.2|923.2|918.2|923.5|918.5|923.2|918.2|20
1706765400000|2024-02-01 05:30:00|923.3|918.3|923.1|918.1|924.1|919.1|923.1|918.1|36
1706765700000|2024-02-01 05:35:00|923|918|922.9|917.9|923.3|918.3|922.9|917.9|25
1706766000000|2024-02-01 05:40:00|923|918|922.9|917.9|923.5|918.5|922.8|917.8|21
1706766300000|2024-02-01 05:45:00|922.8|917.8|923|918|923.1|918.1|922.6|917.6|20
1706766600000|2024-02-01 05:50:00|922.9|917.9|922.7|917.7|923.1|918.1|922.7|917.7|21
1706766900000|2024-02-01 05:55:00|922.6|917.6|922.3|917.3|922.8|917.8|922.3|917.3|17
1706767200000|2024-02-01 06:00:00|922.2|917.2|922.9|917.9|923|918|922|917|37
1706767500000|2024-02-01 06:05:00|923|918|922.6|917.6|923.1|918.1|922.5|917.5|25
1706767800000|2024-02-01 06:10:00|922.7|917.7|922.7|917.7|923|918|922.5|917.5|19
1706768100000|2024-02-01 06:15:00|922.8|917.8|922.2|917.2|922.9|917.9|922.2|917.2|22
1706768400000|2024-02-01 06:20:00|922.3|917.3|922.3|917.3|922.6|917.6|921.9|916.9|20
1706768700000|2024-02-01 06:25:00|922.2|917.2|922.2|917.2|922.5|917.5|922.1|917.1|18
1706769000000|2024-02-01 06:30:00|922.3|917.3|922.4|917.4|922.6|917.6|922.2|917.2|20
1706769300000|2024-02-01 06:35:00|922.5|917.5|922.5|917.5|922.9|917.9|922.4|917.4|28
1706769600000|2024-02-01 06:40:00|922.4|917.4|922.4|917.4|923|918|922.4|917.4|19
1706769900000|2024-02-01 06:45:00|922.5|917.5|921.9|916.9|922.7|917.7|921.8|916.8|14
1706770200000|2024-02-01 06:50:00|921.8|916.8|921.4|916.4|921.8|916.8|921.3|916.3|15
1706770500000|2024-02-01 06:55:00|921.5|916.5|920.5|915.5|922|917|920.5|915.5|19
1706770800000|2024-02-01 07:00:00|920.6|915.6|920.8|915.8|921|916|920.2|915.2|26
1706771100000|2024-02-01 07:05:00|920.9|915.9|920|915|920.9|915.9|919.8|914.8|18
1706771400000|2024-02-01 07:10:00|920.1|915.1|920.3|915.3|920.5|915.5|920.1|915.1|24
1706771700000|2024-02-01 07:15:00|920.2|915.2|920.7|915.7|920.8|915.8|920.1|915.1|21
1706772000000|2024-02-01 07:20:00|920.6|915.6|919.7|914.7|920.6|915.6|919.5|914.5|20
1706772300000|2024-02-01 07:25:00|919.9|914.9|920.5|915.5|920.7|915.7|919.9|914.9|31
1706772600000|2024-02-01 07:30:00|920.6|915.6|920.9|915.9|921.8|916.8|920.3|915.3|35
1706772900000|2024-02-01 07:35:00|920.8|915.8|920.5|915.5|920.9|915.9|920.4|915.4|21
1706773200000|2024-02-01 07:40:00|920.6|915.6|920.8|915.8|921.2|916.2|920.6|915.6|21
1706773500000|2024-02-01 07:45:00|920.9|915.9|920|915|920.9|916.9|918.4|914.6|19
1706773800000|2024-02-01 07:50:00|919.9|914.9|919.8|914.8|919.9|914.9|919.7|914.7|8
1706774100000|2024-02-01 07:55:00|919.9|914.9|920.7|915.7|920.7|915.7|919.9|914.9|14
1706774400000|2024-02-01 08:00:00|920.5|915.5|917.7|912.7|920.5|916.9|917.7|912.7|44
1706774700000|2024-02-01 08:05:00|917.8|912.8|917.7|912.7|917.9|912.9|917.5|912.5|27
1706775000000|2024-02-01 08:10:00|917.6|912.6|917.9|912.9|917.9|912.9|917.5|912.5|27
1706775300000|2024-02-01 08:15:00|917.8|912.8|918.2|913.2|918.3|913.3|917.7|912.7|19
1706775600000|2024-02-01 08:20:00|918.1|913.1|918.2|913.2|918.6|913.6|918|913|21
1706775900000|2024-02-01 08:25:00|918.3|913.3|918.5|913.5|918.7|913.7|918.1|913.1|34
1706776200000|2024-02-01 08:30:00|918.6|913.6|918.8|913.8|918.8|913.8|918.4|913.4|18
1706776500000|2024-02-01 08:35:00|918.7|913.7|918.7|913.7|918.7|913.7|918.7|913.7|1
1706778600000|2024-02-01 09:10:00|918.6|913.6|918.6|913.6|918.6|913.6|918.5|913.5|3
1706778900000|2024-02-01 09:15:00|918.5|913.5|920.1|915.1|920.1|915.1|918.4|913.4|29
1706779200000|2024-02-01 09:20:00|920.2|915.2|920|915|920.2|916.6|918.2|914.8|23
1706779500000|2024-02-01 09:25:00|919.9|914.9|920.4|915.4|920.4|915.4|919.8|914.8|20
1706779800000|2024-02-01 09:30:00|920.5|915.5|920.1|915.1|920.6|915.6|920|915|21
1706780100000|2024-02-01 09:35:00|920|915|918.6|916.8|920.6|916.9|918.5|914.9|13
1706780400000|2024-02-01 09:40:00|918.5|916.7|918.5|916.7|920.6|916.9|918.4|915.3|22
1706780700000|2024-02-01 09:45:00|918.4|916.6|918.2|916.4|918.5|916.7|917.9|916.1|33
1706781000000|2024-02-01 09:50:00|918|916.2|918.1|916.3|918.1|916.3|917.9|916.1|3
1706781600000|2024-02-01 10:00:00|918.8|913.8|918.7|913.7|918.8|913.8|918.7|913.7|2
1706781900000|2024-02-01 10:05:00|918.5|913.5|917.3|912.3|918.6|915.1|916.6|912.3|20
1706782200000|2024-02-01 10:10:00|917.4|912.4|914.3|912.5|917.6|912.6|914.2|911|62
1706782500000|2024-02-01 10:15:00|916|911|915.9|910.9|916.2|912.5|914.1|910.9|33
1706782800000|2024-02-01 10:20:00|914.2|912.4|914.1|912.3|916.2|912.4|913.9|910.9|22
1706783100000|2024-02-01 10:25:00|914|912.2|915|910|915.2|912.2|913.8|910|20
1706783400000|2024-02-01 10:30:00|915.1|910.1|915.2|910.2|915.5|910.5|914.8|909.8|42
1706783700000|2024-02-01 10:35:00|915.1|910.1|913.3|911.5|915.2|911.6|913|909.8|32
1706784000000|2024-02-01 10:40:00|913.2|911.4|913.2|911.4|913.3|911.5|913|911.2|10
1706784300000|2024-02-01 10:45:00|913.3|911.5|913.3|911.5|915.1|911.6|913.1|909.9|27
1706784600000|2024-02-01 10:50:00|913.2|911.4|913.2|911.4|913.4|911.6|913.1|911.3|11
1706785200000|2024-02-01 11:00:00|913.9|908.9|914.3|909.3|914.4|910.7|912.5|908.9|11
1706785500000|2024-02-01 11:05:00|914.2|909.2|914.1|909.1|914.4|909.4|914.1|909.1|25
1706785800000|2024-02-01 11:10:00|914|909|914.5|909.5|914.9|909.9|914|909|20
1706786100000|2024-02-01 11:15:00|912.9|911.1|914.8|909.8|914.9|911.1|912.8|909|28
1706786400000|2024-02-01 11:20:00|914.7|909.7|915.9|910.9|916.4|911.4|914.6|909.6|34
1706786700000|2024-02-01 11:25:00|915.8|910.8|915|910|916.1|911.1|914.9|909.9|24
1706787000000|2024-02-01 11:30:00|914.9|909.9|914.3|909.3|915|910|914.2|909.2|23
1706787300000|2024-02-01 11:35:00|914.4|909.4|915.3|910.3|915.5|910.5|914.4|909.4|47
1706787600000|2024-02-01 11:40:00|915.2|910.2|915.5|910.5|915.5|910.5|914.9|909.9|33
1706787900000|2024-02-01 11:45:00|915.4|910.4|915.6|910.6|915.6|910.6|915.1|910.1|30
1706788200000|2024-02-01 11:50:00|915.7|910.7|916.1|911.1|916.2|911.2|915.5|910.5|37
1706788500000|2024-02-01 11:55:00|916|911|915.5|910.5|916.2|911.2|915.4|910.4|52
1706788800000|2024-02-01 12:00:00|915.7|910.7|915.2|910.2|915.7|910.7|914.7|909.7|60
1706789100000|2024-02-01 12:05:00|915.1|910.1|915.8|910.8|915.8|910.8|915.1|910.1|34
1706789400000|2024-02-01 12:10:00|915.7|910.7|916.3|911.3|917.6|913.6|915.4|910.6|25
1706789700000|2024-02-01 12:15:00|916.2|911.2|915.9|910.9|916.3|911.3|915.5|910.5|26
1706790000000|2024-02-01 12:20:00|915.8|910.8|916.1|911.1|916.1|911.1|914.9|909.9|26
1706790300000|2024-02-01 12:25:00|916.3|911.3|915.9|910.9|916.5|911.5|914.8|909.8|41
1706790600000|2024-02-01 12:30:00|916|911|916.2|911.2|916.3|911.3|915.2|910.2|46
1706790900000|2024-02-01 12:35:00|916.1|911.1|915.7|910.7|916.2|911.2|915.3|910.3|35
1706791200000|2024-02-01 12:40:00|915.6|910.6|917.1|912.1|917.1|912.1|915.6|910.6|44
1706791500000|2024-02-01 12:45:00|917.2|912.2|917.1|912.1|917.3|912.3|916.3|911.3|33
1706791800000|2024-02-01 12:50:00|917|912|917.4|912.4|917.4|912.4|916.6|911.6|26
1706792100000|2024-02-01 12:55:00|917.6|912.6|917.3|912.3|918|913|916.9|911.9|35
1706792400000|2024-02-01 13:00:00|917|912|912.9|907.9|917.1|912.1|911.9|906.9|153
1706792700000|2024-02-01 13:05:00|913.1|908.1|913.4|908.4|913.5|908.5|911|906|136
1706793000000|2024-02-01 13:10:00|913.5|908.5|913.2|908.2|914.3|909.3|913|908|91
1706793300000|2024-02-01 13:15:00|913.3|908.3|911.5|906.5|913.3|908.3|910.6|905.6|98
1706793600000|2024-02-01 13:20:00|912.1|907.1|911.5|906.5|912.4|907.4|910.1|905.1|133
1706793900000|2024-02-01 13:25:00|911.6|906.6|912.2|907.2|912.2|907.2|910.3|905.3|85
1706794200000|2024-02-01 13:30:00|912.3|907.3|911.2|906.2|913.3|908.3|910.2|905.2|176
1706794500000|2024-02-01 13:35:00|911.3|906.3|913.2|908.2|913.4|908.4|910.5|905.5|120
1706794800000|2024-02-01 13:40:00|913.1|908.1|912.3|907.3|914|909|911.2|906.2|128
1706795100000|2024-02-01 13:45:00|912.2|907.2|911.4|906.4|912.4|907.4|911.2|906.2|82
1706795400000|2024-02-01 13:50:00|911.3|906.3|910.1|905.1|911.8|906.8|910|905|107
1706795700000|2024-02-01 13:55:00|910.2|905.2|908.4|903.4|910.2|905.2|908.2|903.2|62
1706796000000|2024-02-01 14:00:00|908.3|903.3|908.8|903.8|909.8|904.8|907.6|902.6|75
1706796300000|2024-02-01 14:05:00|908.7|903.7|908.7|903.7|909|904|907.4|902.4|70
1706796600000|2024-02-01 14:10:00|908.5|903.5|910.1|905.1|910.3|905.3|908.2|903.2|98
1706796900000|2024-02-01 14:15:00|910.2|905.2|911.4|906.4|911.8|906.8|910.2|905.2|90
1706797200000|2024-02-01 14:20:00|911.6|906.6|912.5|907.5|912.8|907.8|911|906|78
1706797500000|2024-02-01 14:25:00|912.4|907.4|914.3|909.3|914.9|911.1|912.4|907.4|55
1706797800000|2024-02-01 14:30:00|914.8|909.8|916.7|911.7|916.8|913.5|914.8|909.8|87
1706798100000|2024-02-01 14:35:00|916.8|911.8|916.6|911.6|917|913.6|914.1|910.1|71
1706798400000|2024-02-01 14:40:00|915.1|913.3|915.7|910.7|917.9|914.8|914.9|910.3|84
1706798700000|2024-02-01 14:45:00|915.6|910.6|915.6|910.6|917|913.8|914.5|910.5|106
1706799000000|2024-02-01 14:50:00|915.7|910.7|915|913.2|916.2|913.4|914.6|910.7|57
1706799300000|2024-02-01 14:55:00|915.1|913.3|916.4|911.4|917|913.7|914.8|910.9|47
1706799600000|2024-02-01 15:00:00|913.7|908.7|915.1|913.3|916.6|913.9|912.8|907.8|229
1706799900000|2024-02-01 15:05:00|916.6|911.6|918.3|916.5|918.9|916.8|915|911.6|100
1706800200000|2024-02-01 15:10:00|918.2|916.4|918.9|917.1|919.5|917.3|917.5|914.4|94
1706800500000|2024-02-01 15:15:00|919|917.2|918.4|916.6|919.5|917.7|918.4|916.6|57
1706800800000|2024-02-01 15:20:00|918.5|916.7|919.4|914.4|919.9|916.7|918.3|913.7|66
1706801100000|2024-02-01 15:25:00|919.5|914.5|919.7|914.7|919.9|916.8|918.3|914.4|66
1706801400000|2024-02-01 15:30:00|919.6|914.6|919.4|914.4|919.6|914.6|919.4|914.4|3
1706802300000|2024-02-01 15:45:00|917.5|912.5|917.2|912.2|917.5|912.5|917|912|30
1706802600000|2024-02-01 15:50:00|917|912|917.3|912.3|918.6|914.7|916.2|911.4|63
1706802900000|2024-02-01 15:55:00|917|912|917.1|912.1|918.8|913.8|917|912|61
1706803200000|2024-02-01 16:00:00|917|912|919|914|919.5|914.5|917|912|101
1706803500000|2024-02-01 16:05:00|919.2|914.2|920.3|915.3|920.5|915.5|919.1|914.1|59
1706803800000|2024-02-01 16:10:00|920.4|915.4|919|917.2|920.5|917.4|919|915.1|53
1706804100000|2024-02-01 16:15:00|919.1|917.3|919.9|914.9|920.6|917.4|918.9|914.8|48
1706804400000|2024-02-01 16:20:00|919.8|914.8|919.2|917.4|921|917.5|918.8|914.8|46
1706804700000|2024-02-01 16:25:00|921|916|919.1|917.3|921.1|917.6|919|916|77
1706805000000|2024-02-01 16:30:00|919.2|917.4|919.2|917.4|921.2|917.6|919|916|72
1706805300000|2024-02-01 16:35:00|919.3|917.5|919.3|917.5|921.2|917.6|919|916|59
1706805900000|2024-02-01 16:45:00|921.9|916.9|919.8|918|921.9|918.5|919.5|916.9|88
1706806200000|2024-02-01 16:50:00|919.9|918.1|919.8|918|920|918.2|919.7|917.9|56
1706806500000|2024-02-01 16:55:00|919.9|918.1|920.1|915.1|920.6|918.1|919.3|914.8|50
1706806800000|2024-02-01 17:00:00|920.2|915.2|920.4|915.4|920.6|915.6|919.9|914.9|65
1706807100000|2024-02-01 17:05:00|920.5|915.5|920.4|918.6|922.2|919.3|919.5|915.4|90
1706807400000|2024-02-01 17:10:00|920.6|918.8|921.2|916.2|922.8|919.5|919.6|916|55
1706807700000|2024-02-01 17:15:00|919.7|917.9|921.1|916.1|921.2|918.1|919.6|915.9|53
1706808000000|2024-02-01 17:20:00|921|916|920.7|915.7|921.1|916.1|920.4|915.4|31
1706808300000|2024-02-01 17:25:00|920.6|915.6|920.5|915.5|920.6|915.6|920.2|915.2|18
1706808600000|2024-02-01 17:30:00|919.3|914.3|918.4|916.6|919.5|916.7|917.9|914.3|24
1706808900000|2024-02-01 17:35:00|918.5|916.7|919.6|914.6|921.3|916.9|918.4|914.4|43
1706809200000|2024-02-01 17:40:00|919.7|914.7|917.7|912.7|919.7|914.7|917.7|912.7|68
1706809500000|2024-02-01 17:45:00|917.6|912.6|918.5|913.5|919|914.8|915.7|912.1|64
1706809800000|2024-02-01 17:50:00|918.4|913.4|921.3|916.3|921.3|916.3|918.4|913.4|92
1706810100000|2024-02-01 17:55:00|921.2|916.2|919.6|914.6|921.6|918.1|919.4|914.4|67
1706810400000|2024-02-01 18:00:00|919.7|914.7|917.5|912.5|920.1|916.7|915.8|912.4|89
1706810700000|2024-02-01 18:05:00|917.6|912.6|917.9|912.9|918.2|914.3|916|912.5|68
1706811000000|2024-02-01 18:10:00|917.8|912.8|918.1|913.1|918.2|914.5|916.2|912.8|33
1706811300000|2024-02-01 18:15:00|918.2|913.2|917.6|912.6|918.2|913.2|917|912|59
1706811600000|2024-02-01 18:20:00|917.5|912.5|916.8|911.8|918|913|916.7|911.7|32
1706811900000|2024-02-01 18:25:00|916.9|911.9|917.7|912.7|917.7|912.7|916.9|911.9|43
1706812200000|2024-02-01 18:30:00|917.8|912.8|917.9|912.9|918.8|914.9|916.6|912.7|37
1706812500000|2024-02-01 18:35:00|918.2|913.2|918.8|913.8|919.3|915.7|917|913.2|61
1706812800000|2024-02-01 18:40:00|918.9|913.9|918.9|913.9|919.3|914.3|918.7|913.7|34
1706813100000|2024-02-01 18:45:00|919|914|919.4|914.4|919.5|914.5|919|914|26
1706813400000|2024-02-01 18:50:00|919.5|914.5|919.1|914.1|919.6|914.6|918.9|913.9|21
1706813700000|2024-02-01 18:55:00|919|914|918.9|913.9|919.1|914.1|918.8|913.8|20
1706814000000|2024-02-01 19:00:00|919|914|919.5|914.5|919.5|914.5|919|914|19
1706814300000|2024-02-01 19:05:00|919.4|914.4|919.4|914.4|919.6|914.6|919.3|914.3|11
1706814600000|2024-02-01 19:10:00|919.5|914.5|918.7|913.7|919.5|914.5|918.5|913.5|14
1706814900000|2024-02-01 19:15:00|918.6|913.6|918.2|913.2|918.7|913.7|917.9|912.9|49
1706815200000|2024-02-01 19:20:00|918|913|918.3|913.3|918.9|913.9|918|913|88
1706815500000|2024-02-01 19:25:00|918.6|913.6|918.1|913.1|918.6|913.6|917.9|912.9|45
1706815800000|2024-02-01 19:30:00|918.2|913.2|917.2|912.2|919.1|914.1|917.1|912.1|56
1706816100000|2024-02-01 19:35:00|917.1|912.1|918.1|913.1|918.3|913.3|917.1|912.1|43
1706816400000|2024-02-01 19:40:00|918.2|913.2|918.5|913.5|918.9|913.9|917.8|912.8|78
1706816700000|2024-02-01 19:45:00|918.2|913.2|918.7|913.7|919.3|914.3|918.2|913.2|42
1706817000000|2024-02-01 19:50:00|918.8|913.8|919|914|919.3|914.3|918.2|913.2|52
1706817300000|2024-02-01 19:55:00|918.9|913.9|918.8|913.8|919.1|914.1|918.1|913.1|58
1706817600000|2024-02-01 20:00:00|918.7|913.7|919.2|914.2|919.5|914.5|918.3|913.3|55
1706817900000|2024-02-01 20:05:00|919.4|914.4|918.9|913.9|919.8|914.8|918.8|913.8|64
1706818200000|2024-02-01 20:10:00|919|914|918.8|913.8|919.6|914.6|918.4|913.4|38
1706818500000|2024-02-01 20:15:00|918.9|913.9|919.2|914.2|919.3|914.3|918.5|913.5|22
1706818800000|2024-02-01 20:20:00|919.3|914.3|919|914|919.3|914.3|918.7|913.7|28
1706819100000|2024-02-01 20:25:00|918.9|913.9|919.2|914.2|919.2|914.2|918.6|913.6|58
1706819400000|2024-02-01 20:30:00|919.1|914.1|918.8|913.8|919.5|914.5|918.8|913.8|50
1706819700000|2024-02-01 20:35:00|918.9|913.9|918.8|913.8|918.9|913.9|918.3|913.3|22
1706820000000|2024-02-01 20:40:00|918.9|913.9|918.8|913.8|919.1|914.1|918.7|913.7|30
1706820300000|2024-02-01 20:45:00|918.9|913.9|918.4|913.4|919.3|914.3|918.3|913.3|32
1706820600000|2024-02-01 20:50:00|918.3|913.3|918.9|913.9|918.9|913.9|918.3|913.3|44
1706820900000|2024-02-01 20:55:00|918.6|913.6|919|914|919.2|914.2|918.4|913.4|43
1706821200000|2024-02-01 21:00:00|918.9|913.9|918.4|913.4|919|914|918.4|913.4|51
1706821500000|2024-02-01 21:05:00|918.3|913.3|918.6|913.6|919.3|914.3|918.3|913.3|36
1706821800000|2024-02-01 21:10:00|919.2|914.2|919.4|914.4|919.4|914.4|918.5|913.5|29
1706822100000|2024-02-01 21:15:00|919.5|914.5|919.1|914.1|919.5|914.5|918.4|913.4|42
1706822400000|2024-02-01 21:20:00|918.7|913.7|919.1|914.1|919.3|914.3|918.4|913.4|37
1706822700000|2024-02-01 21:25:00|919|914|919.3|914.3|919.3|914.3|918.4|913.4|25
1706823000000|2024-02-01 21:30:00|919.1|914.1|918.3|913.3|920.9|914.1|917.9|910.9|25
1706823300000|2024-02-01 21:35:00|921.2|911.2|918.3|913.3|921.2|913.4|918.1|911.2|24
1706823600000|2024-02-01 21:40:00|918.2|913.2|918.2|913.2|921.2|913.3|918|911.1|12
1706823900000|2024-02-01 21:45:00|918.3|913.3|918.6|913.6|921.3|913.6|918.3|911.3|17
1706824200000|2024-02-01 21:50:00|921.6|911.6|918.3|913.3|921.6|913.7|918.2|911.6|22
1706824500000|2024-02-01 21:55:00|918.4|913.4|919.8|914.8|921|915.1|917.9|910.8|22
1706828400000|2024-02-01 23:00:00|921.6|911|920.7|910.7|921.6|911.1|920.7|910.7|22
1706828700000|2024-02-01 23:05:00|918.2|913.2|918.6|913.6|918.8|913.8|918|913|25
1706829000000|2024-02-01 23:10:00|918.8|913.8|918.5|913.5|918.8|913.8|918.3|913.3|13
1706829300000|2024-02-01 23:15:00|918.6|913.6|918.1|913.1|918.6|913.6|918.1|913.1|12
1706829600000|2024-02-01 23:20:00|918.2|913.2|918|913|918.3|913.3|917.9|912.9|12
1706829900000|2024-02-01 23:25:00|917.9|912.9|917.9|912.9|918.1|913.1|917.9|912.9|11
1706830200000|2024-02-01 23:30:00|918.1|913.1|918.3|913.3|918.3|913.3|917.9|912.9|13
1706830500000|2024-02-01 23:35:00|918.2|913.2|918.4|913.4|918.4|913.4|918.2|913.2|9
1706830800000|2024-02-01 23:40:00|918.5|913.5|918.8|913.8|918.8|913.8|918.4|913.4|7
1706831100000|2024-02-01 23:45:00|918.7|913.7|918.3|913.3|918.7|913.7|918.1|913.1|16
1706831400000|2024-02-01 23:50:00|918.2|913.2|918.4|913.4|918.6|913.6|918.2|913.2|13
1706831700000|2024-02-01 23:55:00|918.3|913.3|918.5|913.5|918.6|913.6|918.2|913.2|10
1706832000000|2024-02-02 00:00:00|918.8|913.8|918.8|913.8|919|914|918.5|913.5|18
1706832300000|2024-02-02 00:05:00|918.9|913.9|919.1|914.1|919.1|914.1|918.9|913.9|13
1706832600000|2024-02-02 00:10:00|919|914|918.6|913.6|919.1|914.1|918.5|913.5|11
1706832900000|2024-02-02 00:15:00|918.5|913.5|918.3|913.3|919|914|918.3|913.3|28
1706833200000|2024-02-02 00:20:00|918.4|913.4|918.3|913.3|918.5|913.5|918.2|913.2|14
1706833500000|2024-02-02 00:25:00|918.4|913.4|918.7|913.7|919|914|918.4|913.4|24
1706833800000|2024-02-02 00:30:00|918.8|913.8|919.3|914.3|919.6|914.6|918.6|913.6|34
1706834100000|2024-02-02 00:35:00|919.4|914.4|919.6|914.6|919.7|914.7|919.3|914.3|17
1706834400000|2024-02-02 00:40:00|919.5|914.5|919|914|919.6|914.6|919|914|18
1706834700000|2024-02-02 00:45:00|919.1|914.1|918.5|913.5|919.2|914.2|918.4|913.4|25
1706835000000|2024-02-02 00:50:00|918.6|913.6|918.3|913.3|918.8|913.8|918.2|913.2|21
1706835300000|2024-02-02 00:55:00|918.4|913.4|918|913|918.4|913.4|917.7|912.7|21
1706835600000|2024-02-02 01:00:00|918.1|913.1|918|913|918.2|913.2|917.6|912.6|35
1706835900000|2024-02-02 01:05:00|918.1|913.1|918.6|913.6|918.8|913.8|918|913|29
1706836200000|2024-02-02 01:10:00|918.7|913.7|917.6|912.6|918.7|913.7|917.5|912.5|36
1706836500000|2024-02-02 01:15:00|917.7|912.7|917.1|912.1|917.9|912.9|916.9|911.9|41
1706836800000|2024-02-02 01:20:00|916.8|911.8|917.1|912.1|917.1|912.1|916.6|911.6|34
1706837100000|2024-02-02 01:25:00|917.2|912.2|917.5|912.5|917.7|912.7|917.1|912.1|27
1706837400000|2024-02-02 01:30:00|917.4|912.4|916.7|911.7|917.6|912.6|916.7|911.7|35
1706837700000|2024-02-02 01:35:00|916.8|911.8|916.3|911.3|916.8|911.8|915.9|910.9|27
1706838000000|2024-02-02 01:40:00|916.4|911.4|916.6|911.6|916.9|911.9|916.2|911.2|36
1706838300000|2024-02-02 01:45:00|916.8|911.8|916.2|911.2|916.9|911.9|915.9|910.9|32
1706838600000|2024-02-02 01:50:00|916.3|911.3|916|911|916.7|911.7|915.8|910.8|35
1706838900000|2024-02-02 01:55:00|916.1|911.1|916.2|911.2|916.4|911.4|915.7|910.7|47
1706839200000|2024-02-02 02:00:00|916.3|911.3|916.8|911.8|917|912|915.9|910.9|39
1706839500000|2024-02-02 02:05:00|916.9|911.9|916.6|911.6|917.4|912.4|916.5|911.5|28
1706839800000|2024-02-02 02:10:00|916.5|911.5|915.8|910.8|916.5|911.5|915.7|910.7|24
1706840100000|2024-02-02 02:15:00|915.7|910.7|915.9|910.9|916.2|911.2|915.7|910.7|27
1706840400000|2024-02-02 02:20:00|916|911|915.5|910.5|916|911|915.3|910.3|26
1706840700000|2024-02-02 02:25:00|915.3|910.3|916.2|911.2|916.2|911.2|915.3|910.3|27
1706841000000|2024-02-02 02:30:00|916.1|911.1|915.9|910.9|916.6|911.6|915.9|910.9|36
1706841300000|2024-02-02 02:35:00|916.1|911.1|916.4|911.4|916.5|911.5|915.9|910.9|24
1706841600000|2024-02-02 02:40:00|916.5|911.5|916.8|911.8|917.1|912.1|916.4|911.4|19
1706841900000|2024-02-02 02:45:00|916.9|911.9|917.6|912.6|917.7|912.7|916.6|911.6|25
1706842200000|2024-02-02 02:50:00|917.5|912.5|917.5|912.5|917.8|912.8|917.3|912.3|26
1706842500000|2024-02-02 02:55:00|917.4|912.4|917.9|912.9|918|913|917.4|912.4|38
1706842800000|2024-02-02 03:00:00|918|913|917.7|912.7|918|913|917.3|912.3|26
1706843100000|2024-02-02 03:05:00|917.8|912.8|917.5|912.5|917.9|912.9|917.4|912.4|11
1706843400000|2024-02-02 03:10:00|917.7|912.7|917.3|912.3|917.8|912.8|917.2|912.2|23
1706843700000|2024-02-02 03:15:00|917.4|912.4|917.5|912.5|917.5|912.5|916.9|911.9|25
1706844000000|2024-02-02 03:20:00|917.2|912.2|917.6|912.6|917.6|912.6|917.2|912.2|14
1706844300000|2024-02-02 03:25:00|917.3|912.3|918.2|913.2|918.2|913.2|917.3|912.3|13
1706844600000|2024-02-02 03:30:00|918.3|913.3|918.2|913.2|918.4|913.4|917.8|912.8|31
1706844900000|2024-02-02 03:35:00|918.3|913.3|918.6|913.6|918.6|913.6|918.2|913.2|10
1706845200000|2024-02-02 03:40:00|918.4|913.4|919|914|919.1|914.1|918.4|913.4|15
1706845500000|2024-02-02 03:45:00|918.9|913.9|918.9|913.9|919.2|914.2|918.8|913.8|29
1706845800000|2024-02-02 03:50:00|919.1|914.1|919.5|914.5|919.7|914.7|918.9|913.9|55
1706846100000|2024-02-02 03:55:00|919.4|914.4|919.4|914.4|919.8|914.8|919.2|914.2|40
1706846400000|2024-02-02 04:00:00|919.6|914.6|919.9|914.9|920.2|915.2|919.4|914.4|35
1706846700000|2024-02-02 04:05:00|920|915|920.1|915.1|920.3|915.3|919.5|914.5|64
1706847000000|2024-02-02 04:10:00|920|915|919.7|914.7|920.2|915.2|919.4|914.4|45
1706847300000|2024-02-02 04:15:00|919.5|914.5|919.4|914.4|919.8|914.8|919.3|914.3|39
1706847600000|2024-02-02 04:20:00|919.3|914.3|919.3|914.3|919.9|914.9|919.1|914.1|86
1706847900000|2024-02-02 04:25:00|919.7|914.7|919.9|914.9|920|915|919.1|914.1|38
1706848200000|2024-02-02 04:30:00|919.6|914.6|920|915|920.1|915.1|919.5|914.5|38
1706848500000|2024-02-02 04:35:00|919.5|914.5|920.1|915.1|920.1|915.1|919.1|914.1|47
1706848800000|2024-02-02 04:40:00|919.8|914.8|919.5|914.5|920.1|915.1|919.3|914.3|37
1706849100000|2024-02-02 04:45:00|919.2|914.2|919.7|914.7|919.7|914.7|919.1|914.1|35
1706849400000|2024-02-02 04:50:00|919.4|914.4|919.5|914.5|920.1|915.1|919.3|914.3|31
1706849700000|2024-02-02 04:55:00|919.8|914.8|919.9|914.9|920.3|915.3|919.5|914.5|39
1706850000000|2024-02-02 05:00:00|920.2|915.2|920|915|920.3|915.3|919.5|914.5|76
1706850300000|2024-02-02 05:05:00|919.7|914.7|919.9|914.9|920.2|915.2|919.2|914.2|73
1706850600000|2024-02-02 05:10:00|920|915|920|915|920.4|915.4|919.5|914.5|64
1706850900000|2024-02-02 05:15:00|920.5|915.5|920.9|915.9|921.2|916.2|920.1|915.1|60
1706851200000|2024-02-02 05:20:00|920.8|915.8|921.1|916.1|921.2|916.2|920.1|915.1|68
1706851500000|2024-02-02 05:25:00|920.8|915.8|921.3|916.3|921.5|916.5|920.5|915.5|39
1706851800000|2024-02-02 05:30:00|920.8|915.8|920.7|915.7|921.3|916.3|920.4|915.4|64
1706852100000|2024-02-02 05:35:00|920.4|915.4|920.8|915.8|921.1|916.1|920.1|915.1|65
1706852400000|2024-02-02 05:40:00|920.7|915.7|920.7|915.7|920.9|915.9|920.1|915.1|57
1706852700000|2024-02-02 05:45:00|920.2|915.2|920.9|915.9|920.9|915.9|919.9|914.9|52
1706853000000|2024-02-02 05:50:00|920.8|915.8|920|915|920.8|915.8|919.7|914.7|44
1706853300000|2024-02-02 05:55:00|919.9|914.9|919.8|914.8|920.1|915.1|919.4|914.4|45
1706853600000|2024-02-02 06:00:00|919.3|914.3|919.9|914.9|920.2|915.2|919.2|914.2|75
1706853900000|2024-02-02 06:05:00|919.5|914.5|920.3|915.3|920.9|915.9|919.4|914.4|61
1706854200000|2024-02-02 06:10:00|920|915|920.8|915.8|921.4|916.4|919.9|914.9|78
1706854500000|2024-02-02 06:15:00|921.1|916.1|920.4|915.4|921.1|916.1|919.8|914.8|63
1706854800000|2024-02-02 06:20:00|920.1|915.1|918.8|913.8|920.8|915.8|918.4|913.4|109
1706855100000|2024-02-02 06:25:00|918.4|913.4|921.1|916.1|921.2|916.2|918.4|913.4|125
1706855400000|2024-02-02 06:30:00|920.7|915.7|921|916|921.3|916.3|920.2|915.2|76
1706855700000|2024-02-02 06:35:00|920.4|915.4|920.5|915.5|921.1|916.1|920.3|915.3|71
1706856000000|2024-02-02 06:40:00|920.4|915.4|920.6|915.6|921|916|919.7|914.7|74
1706856300000|2024-02-02 06:45:00|920.5|915.5|919.8|914.8|920.9|915.9|919.6|914.6|78
1706856600000|2024-02-02 06:50:00|920.2|915.2|919.8|914.8|920.2|915.2|919.3|914.3|72
1706856900000|2024-02-02 06:55:00|919.1|914.1|919.8|914.8|919.8|914.8|918.8|913.8|76
1706857200000|2024-02-02 07:00:00|919.4|914.4|920.2|915.2|920.2|915.2|919.1|914.1|79
1706857500000|2024-02-02 07:05:00|920.1|915.1|919.8|914.8|920.6|915.6|919.1|914.1|70
1706857800000|2024-02-02 07:10:00|919.7|914.7|920.4|915.4|920.4|915.4|919.3|914.3|88
1706858100000|2024-02-02 07:15:00|919.9|914.9|919.8|914.8|920.4|915.4|919.2|914.2|83
1706858400000|2024-02-02 07:20:00|920.1|915.1|920.6|915.6|920.8|915.8|919.4|914.4|77
1706858700000|2024-02-02 07:25:00|920.3|915.3|919.8|914.8|920.7|915.7|919.2|914.2|76
1706859000000|2024-02-02 07:30:00|919.7|914.7|919.1|914.1|919.8|914.8|918.3|913.3|43
1706859300000|2024-02-02 07:35:00|919|914|918.8|913.8|919.2|914.2|918.3|913.3|43
1706859600000|2024-02-02 07:40:00|918.6|913.6|919|914|919.2|914.2|918.6|913.6|71
1706859900000|2024-02-02 07:45:00|918.7|913.7|919|914|919.3|914.3|918.4|913.4|50
1706860200000|2024-02-02 07:50:00|918.8|913.8|918.3|913.3|919.1|914.1|917.8|912.8|46
1706860500000|2024-02-02 07:55:00|918.5|913.5|918.4|913.4|918.5|913.5|917.8|912.8|72
1706860800000|2024-02-02 08:00:00|918.5|913.5|919.1|914.1|919.4|914.4|918.3|913.3|79
1706861100000|2024-02-02 08:05:00|918.7|913.7|920|915|920.2|915.2|918.7|913.7|63
1706861400000|2024-02-02 08:10:00|920.1|915.1|920.3|915.3|920.5|915.5|919.7|914.7|73
1706861700000|2024-02-02 08:15:00|920.4|915.4|919.7|914.7|920.5|915.5|919.6|914.6|67
1706862000000|2024-02-02 08:20:00|919.8|914.8|919.5|914.5|920|915|919|914|62
1706862300000|2024-02-02 08:25:00|919.4|914.4|918.7|913.7|919.5|914.5|918.4|913.4|64
1706862600000|2024-02-02 08:30:00|918.8|913.8|918.4|913.4|919|914|918.3|913.3|61
1706862900000|2024-02-02 08:35:00|918.3|913.3|918.6|913.6|918.7|913.7|917.9|912.9|55
1706863200000|2024-02-02 08:40:00|918.4|913.4|918.4|913.4|918.6|913.6|918.2|913.2|48
1706863500000|2024-02-02 08:45:00|918.3|913.3|918|913|918.5|913.5|917.9|912.9|63
1706863800000|2024-02-02 08:50:00|918.1|913.1|917|912|918.2|913.2|917|912|39
1706864100000|2024-02-02 08:55:00|916.9|911.9|916.8|911.8|917|912|916.5|911.5|49
1706864400000|2024-02-02 09:00:00|916.7|911.7|917.2|912.2|917.9|912.9|916.7|911.7|62
1706864700000|2024-02-02 09:05:00|917.4|912.4|918.6|913.6|918.7|913.7|917|912|92
1706865000000|2024-02-02 09:10:00|918.7|913.7|919|914|920.5|915.5|918.6|913.6|82
1706865300000|2024-02-02 09:15:00|918.8|913.8|920.3|915.3|920.3|915.3|918.8|913.8|98
1706865600000|2024-02-02 09:20:00|920.2|915.2|922.9|917.9|922.9|917.9|920|915|79
1706865900000|2024-02-02 09:25:00|922.8|917.8|923.6|918.6|923.8|918.8|922.3|917.3|81
1706866200000|2024-02-02 09:30:00|923.4|918.4|923.7|918.7|923.8|918.8|923.1|918.1|74
1706866500000|2024-02-02 09:35:00|923.9|918.9|923.1|918.1|924|919|922.5|917.5|69
1706866800000|2024-02-02 09:40:00|923|918|922.6|917.6|923|918|922.4|917.4|36
1706867100000|2024-02-02 09:45:00|922.5|917.5|923.1|918.1|923.2|918.2|922.3|917.3|25
1706867400000|2024-02-02 09:50:00|923|918|923.8|918.8|923.9|918.9|923|918|26
1706867700000|2024-02-02 09:55:00|923.7|918.7|923.3|918.3|923.8|918.8|922.9|917.9|47
1706868000000|2024-02-02 10:00:00|923.4|918.4|925.2|920.2|925.3|920.3|923.4|918.4|60
1706868300000|2024-02-02 10:05:00|925.1|920.1|925.3|920.3|925.5|920.5|924.6|919.6|45
1706868600000|2024-02-02 10:10:00|925.5|920.5|925.9|920.9|926.1|921.1|925.2|920.2|47
1706868900000|2024-02-02 10:15:00|926|921|926.7|921.7|926.9|921.9|925.4|920.4|37
1706869200000|2024-02-02 10:20:00|926.8|921.8|926.2|921.2|926.8|921.8|925.9|920.9|44
1706869500000|2024-02-02 10:25:00|926.3|921.3|926.4|921.4|926.8|921.8|926.1|921.1|39
1706869800000|2024-02-02 10:30:00|926.5|921.5|925.6|920.6|926.6|921.6|924.5|919.5|52
1706870100000|2024-02-02 10:35:00|925.5|920.5|926.5|921.5|926.6|921.6|925.5|920.5|50
1706870400000|2024-02-02 10:40:00|926.4|921.4|926|921|926.6|921.6|925.9|920.9|38
1706870700000|2024-02-02 10:45:00|925.9|920.9|926.2|921.2|926.2|921.2|925.7|920.7|44
1706871000000|2024-02-02 10:50:00|926.3|921.3|925.9|920.9|927|922|925.8|920.8|58
1706871300000|2024-02-02 10:55:00|925.6|920.6|925.1|920.1|925.8|920.8|925.1|920.1|47
1706871600000|2024-02-02 11:00:00|925.3|920.3|927.7|922.7|927.7|922.7|925.3|920.3|62
1706871900000|2024-02-02 11:05:00|927.6|922.6|927|925.2|929.2|925.3|927|922.6|64
1706872200000|2024-02-02 11:10:00|928.9|923.9|928.2|923.2|929.1|925.3|926.4|922.9|76
1706872500000|2024-02-02 11:15:00|928.4|923.4|928.9|923.9|929.1|925.3|926.6|923|97
1706872800000|2024-02-02 11:20:00|928.8|923.8|929.3|924.3|929.6|924.6|928.4|923.4|63
1706873100000|2024-02-02 11:25:00|929.2|924.2|929.6|924.6|929.7|924.7|928.8|923.8|56
1706873400000|2024-02-02 11:30:00|929.7|924.7|929|924|929.7|924.7|928.2|923.2|60
1706873700000|2024-02-02 11:35:00|929.1|924.1|929.5|924.5|929.5|924.5|928.7|923.7|41
1706874000000|2024-02-02 11:40:00|929.4|924.4|929.1|924.1|930.2|925.2|929.1|924.1|47
1706874300000|2024-02-02 11:45:00|929.2|924.2|929.4|924.4|929.8|924.8|929.2|924.2|37
1706874600000|2024-02-02 11:50:00|929.3|924.3|929.4|924.4|929.5|924.5|928.7|923.7|40
1706874900000|2024-02-02 11:55:00|929.1|924.1|929.1|924.1|929.4|924.4|928.6|923.6|53
1706875200000|2024-02-02 12:00:00|929.2|924.2|928.6|923.6|929.6|924.6|928|923|40
1706875500000|2024-02-02 12:05:00|928.5|923.5|927.9|922.9|928.5|923.5|927.8|922.8|22
1706875800000|2024-02-02 12:10:00|927.8|922.8|929|924|929|924|927.8|922.8|37
1706876100000|2024-02-02 12:15:00|928.7|923.7|928.4|923.4|928.8|923.8|928.3|923.3|37
1706876400000|2024-02-02 12:20:00|928.5|923.5|928.1|923.1|928.5|923.5|927.7|922.7|21
1706876700000|2024-02-02 12:25:00|928.2|923.2|928|923|928.4|923.4|927.7|922.7|35
1706877000000|2024-02-02 12:30:00|928.2|923.2|928.8|923.8|928.8|923.8|928|923|25
1706877300000|2024-02-02 12:35:00|929|924|928|923|929.3|924.3|927.7|922.7|38
1706877600000|2024-02-02 12:40:00|928.2|923.2|927.4|922.4|929|924|927.3|922.3|43
1706877900000|2024-02-02 12:45:00|927.1|922.1|926.4|921.4|927.7|922.7|926.1|921.1|47
1706878200000|2024-02-02 12:50:00|926.5|921.5|927.2|922.2|927.5|922.5|926.5|921.5|48
1706878500000|2024-02-02 12:55:00|927.1|922.1|927.5|922.5|927.8|922.8|926.6|921.6|48
1706878800000|2024-02-02 13:00:00|927.4|922.4|927.6|922.6|929.3|924.3|927.3|922.3|103
1706879100000|2024-02-02 13:05:00|927.5|922.5|928.4|923.4|929.3|924.3|927.5|922.5|77
1706879400000|2024-02-02 13:10:00|928.5|923.5|927.9|922.9|929.6|924.6|927.9|922.9|77
1706879700000|2024-02-02 13:15:00|928|923|926.4|921.4|928.4|923.4|926.1|921.1|78
1706880000000|2024-02-02 13:20:00|926|921|923.4|918.4|926|921|923.1|918.1|140
1706880300000|2024-02-02 13:25:00|923.1|918.1|922.4|917.4|923.9|918.9|921.5|916.5|126
1706880600000|2024-02-02 13:30:00|922.5|917.5|916.9|911.9|922.5|917.5|916|911|594
1706880900000|2024-02-02 13:35:00|916.4|911.4|915.2|910.2|917.2|912.2|913.9|908.9|557
1706881200000|2024-02-02 13:40:00|915.3|910.3|916.9|911.9|916.9|911.9|912.8|907.8|522
1706881500000|2024-02-02 13:45:00|916.8|911.8|912|907|916.8|911.8|911|906|357
1706881800000|2024-02-02 13:50:00|911.3|906.3|908.3|903.3|911.9|906.9|908|903|315
1706882100000|2024-02-02 13:55:00|908|903|907.1|902.1|908.4|903.4|905.9|900.9|351
1706882400000|2024-02-02 14:00:00|907.3|902.3|907.6|902.6|908|903|905.5|900.5|353
1706882700000|2024-02-02 14:05:00|907.8|902.8|907.4|902.4|908|903|906.5|901.5|308
1706883000000|2024-02-02 14:10:00|907.1|902.1|908|903|909.3|904.3|906.4|901.4|217
1706883300000|2024-02-02 14:15:00|908.1|903.1|907.7|902.7|909.2|904.2|907.4|902.4|242
1706883600000|2024-02-02 14:20:00|907.5|902.5|907.3|902.3|908.9|903.9|906.3|901.3|152
1706883900000|2024-02-02 14:25:00|907|902|906.2|901.2|907.5|902.5|905.3|900.3|121
1706884200000|2024-02-02 14:30:00|906.3|901.3|904.2|899.2|906.5|901.5|903.9|898.9|342
1706884500000|2024-02-02 14:35:00|904|899|903.9|898.9|904.5|899.5|902.1|897.1|239
1706884800000|2024-02-02 14:40:00|903.5|898.5|902.3|897.3|903.5|898.5|900.8|895.8|151
1706885100000|2024-02-02 14:45:00|902.2|897.2|903.7|898.7|905.3|900.3|902.2|897.2|177
1706885400000|2024-02-02 14:50:00|903.5|898.5|902.5|897.5|903.5|898.5|901.3|896.3|210
1706885700000|2024-02-02 14:55:00|902.6|897.6|903.2|898.2|903.5|898.5|901|896|162
1706886000000|2024-02-02 15:00:00|903.1|898.1|900.5|895.5|903.1|898.1|899.8|894.8|353
1706886300000|2024-02-02 15:05:00|900.4|895.4|900.4|895.4|901.9|896.9|899.6|894.6|203
1706886600000|2024-02-02 15:10:00|900.5|895.5|898.9|893.9|900.6|895.6|898.9|893.9|107
1706886900000|2024-02-02 15:15:00|899|894|898.8|893.8|899.5|894.5|898.1|893.1|137
1706887200000|2024-02-02 15:20:00|898.6|893.6|899.3|894.3|899.3|894.3|897.6|892.6|127
1706887500000|2024-02-02 15:25:00|898.9|893.9|898.5|893.5|899.5|894.5|897.8|892.8|206
1706887800000|2024-02-02 15:30:00|898.4|893.4|898.4|893.4|899.3|894.3|898.1|893.1|152
1706888100000|2024-02-02 15:35:00|898.5|893.5|900.9|895.9|901.3|896.3|898.3|893.3|167
1706888400000|2024-02-02 15:40:00|901.2|896.2|901.5|896.5|902.7|897.7|901.2|896.2|211
1706888700000|2024-02-02 15:45:00|901.6|896.6|902.1|897.1|903|898|901.3|896.3|184
1706889000000|2024-02-02 15:50:00|902|897|901.6|896.6|902.1|897.1|901.1|896.1|111
1706889300000|2024-02-02 15:55:00|901.5|896.5|902.2|897.2|902.9|897.9|900.9|895.9|93
1706889600000|2024-02-02 16:00:00|902.3|897.3|900.4|895.4|902.3|897.3|900.3|895.3|166
1706889900000|2024-02-02 16:05:00|900.5|895.5|900.8|895.8|901.4|896.4|900.2|895.2|144
1706890200000|2024-02-02 16:10:00|900.7|895.7|899.3|894.3|900.7|895.7|899.2|894.2|86
1706890500000|2024-02-02 16:15:00|899.4|894.4|897.9|892.9|899.4|894.4|897.8|892.8|122
1706890800000|2024-02-02 16:20:00|898|893|896.8|891.8|898.1|893.1|896.7|891.7|146
1706891100000|2024-02-02 16:25:00|896.9|891.9|896.5|891.5|898.4|893.4|896.4|891.4|153
1706891400000|2024-02-02 16:30:00|896.6|891.6|898|893|898.7|893.7|896.6|891.6|91
1706891700000|2024-02-02 16:35:00|897.8|892.8|898.9|893.9|898.9|893.9|896.5|891.5|62
1706892000000|2024-02-02 16:40:00|898.7|893.7|898.7|893.7|898.8|893.8|898.1|893.1|86
1706892300000|2024-02-02 16:45:00|898.8|893.8|899.1|894.1|899.9|894.9|898.4|893.4|55
1706892600000|2024-02-02 16:50:00|899|894|898.4|893.4|899.7|894.7|898.3|893.3|44
1706892900000|2024-02-02 16:55:00|898.3|893.3|898.3|893.3|898.8|893.8|897.6|892.6|72
1706893200000|2024-02-02 17:00:00|898.4|893.4|898.4|893.4|898.9|893.9|897.6|892.6|69
1706893500000|2024-02-02 17:05:00|898.5|893.5|897.4|892.4|898.6|893.6|897.4|892.4|37
1706893800000|2024-02-02 17:10:00|897.3|892.3|896.5|891.5|897.5|892.5|896.4|891.4|34
1706894100000|2024-02-02 17:15:00|896.4|891.4|897.9|892.9|897.9|892.9|896.4|891.4|49
1706894400000|2024-02-02 17:20:00|897.8|892.8|898.3|893.3|898.4|893.4|896.9|891.9|67
1706894700000|2024-02-02 17:25:00|898.1|893.1|898.7|893.7|898.9|893.9|897.3|892.3|80
1706895000000|2024-02-02 17:30:00|898.6|893.6|899.4|894.4|899.4|894.4|898.1|893.1|76
1706895300000|2024-02-02 17:35:00|899.5|894.5|899.1|894.1|899.9|894.9|899|894|49
1706895600000|2024-02-02 17:40:00|899.2|894.2|899.1|894.1|900.1|895.1|898.8|893.8|68
1706895900000|2024-02-02 17:45:00|899.2|894.2|898.7|893.7|899.2|894.2|898.3|893.3|67
1706896200000|2024-02-02 17:50:00|898.6|893.6|899.1|894.1|899.2|894.2|898.2|893.2|45
1706896500000|2024-02-02 17:55:00|899.2|894.2|899.4|894.4|899.8|894.8|898.9|893.9|42
1706896800000|2024-02-02 18:00:00|899.5|894.5|898.4|893.4|899.9|894.9|898.4|893.4|85
1706897100000|2024-02-02 18:05:00|898.5|893.5|898.5|893.5|898.8|893.8|898.2|893.2|53
1706897400000|2024-02-02 18:10:00|898.6|893.6|898.3|893.3|898.9|893.9|898.2|893.2|28
1706897700000|2024-02-02 18:15:00|898.4|893.4|898.7|893.7|899.2|894.2|898.4|893.4|38
1706898000000|2024-02-02 18:20:00|898.6|893.6|899.5|894.5|899.5|894.5|898.1|893.1|34
1706898300000|2024-02-02 18:25:00|899.4|894.4|898.7|893.7|899.6|894.6|898.3|893.3|34
1706898600000|2024-02-02 18:30:00|898.6|893.6|898.9|893.9|899|894|898.1|893.1|38
1706898900000|2024-02-02 18:35:00|899|894|899.6|894.6|899.8|894.8|898.5|893.5|42
1706899200000|2024-02-02 18:40:00|899.7|894.7|900|895|900.3|895.3|899.2|894.2|45
1706899500000|2024-02-02 18:45:00|899.9|894.9|900|895|900.2|895.2|899.7|894.7|57
1706899800000|2024-02-02 18:50:00|900.2|895.2|899.6|894.6|900.3|895.3|899.5|894.5|56
1706900100000|2024-02-02 18:55:00|899.5|894.5|900.1|895.1|900.2|895.2|899.5|894.5|45
1706900400000|2024-02-02 19:00:00|900.2|895.2|899.9|894.9|900.5|895.5|899.9|894.9|25
1706900700000|2024-02-02 19:05:00|899.7|894.7|900|895|900.4|895.4|899.7|894.7|23
1706901000000|2024-02-02 19:10:00|900.1|895.1|900.4|895.4|900.4|895.4|899.9|894.9|50
1706901300000|2024-02-02 19:15:00|900.1|895.1|900|895|900.5|895.5|899.9|894.9|50
1706901600000|2024-02-02 19:20:00|899.9|894.9|900.1|895.1|900.1|895.1|899.6|894.6|49
1706901900000|2024-02-02 19:25:00|900.2|895.2|900.2|895.2|900.2|895.2|899.7|894.7|37
1706902200000|2024-02-02 19:30:00|900.1|895.1|900.2|895.2|900.4|895.4|899.5|894.5|48
1706902500000|2024-02-02 19:35:00|900.1|895.1|899.9|894.9|900.2|895.2|899.3|894.3|37
1706902800000|2024-02-02 19:40:00|900.1|895.1|900.3|895.3|900.4|895.4|899.8|894.8|31
1706903100000|2024-02-02 19:45:00|900.6|895.6|900.5|895.5|900.9|895.9|900.3|895.3|27
1706903400000|2024-02-02 19:50:00|900.4|895.4|900.9|895.9|900.9|895.9|900.4|895.4|44
1706903700000|2024-02-02 19:55:00|900.8|895.8|900.7|895.7|900.8|895.8|900.4|895.4|31
1706904000000|2024-02-02 20:00:00|900.8|895.8|899.9|894.9|900.8|895.8|899.8|894.8|46
1706904300000|2024-02-02 20:05:00|900|895|900.1|895.1|900.2|895.2|899.6|894.6|32
1706904600000|2024-02-02 20:10:00|900|895|900|895|900.3|895.3|899.9|894.9|45
1706904900000|2024-02-02 20:15:00|899.9|894.9|899.8|894.8|900.1|895.1|899.8|894.8|38
1706905200000|2024-02-02 20:20:00|899.9|894.9|899.8|894.8|900.1|895.1|899.6|894.6|53
1706905500000|2024-02-02 20:25:00|899.9|894.9|900.2|895.2|900.2|895.2|899.7|894.7|31
1706905800000|2024-02-02 20:30:00|900.1|895.1|899.8|894.8|900.2|895.2|899.5|894.5|56
1706906100000|2024-02-02 20:35:00|899.9|894.9|899.4|894.4|900|895|899.3|894.3|32
1706906400000|2024-02-02 20:40:00|899.5|894.5|898.8|893.8|899.5|894.5|898.8|893.8|24
1706906700000|2024-02-02 20:45:00|898.9|893.9|899.1|894.1|899.1|894.1|898.8|893.8|15
1706907000000|2024-02-02 20:50:00|899|894|899|894|899.4|894.4|898.9|893.9|50
1706907300000|2024-02-02 20:55:00|898.9|893.9|898.5|893.5|898.9|893.9|898.5|893.5|15
1706907600000|2024-02-02 21:00:00|898.4|893.4|898.7|893.7|898.8|893.8|898.3|893.3|22
1706907900000|2024-02-02 21:05:00|898.8|893.8|898.8|893.8|898.9|893.9|898.7|893.7|5
1706908200000|2024-02-02 21:10:00|898.7|893.7|898.9|893.9|898.9|893.9|898.4|893.4|9
1706908500000|2024-02-02 21:15:00|898.7|893.7|898.6|893.6|898.8|893.8|898.5|893.5|15
1706908800000|2024-02-02 21:20:00|898.3|893.3|898.5|893.5|898.7|893.7|898.2|893.2|17
1706909100000|2024-02-02 21:25:00|898.4|893.4|898.6|893.6|898.7|893.7|898.4|893.4|12
1706909400000|2024-02-02 21:30:00|899.2|894.2|898.3|893.3|899.2|894.2|898.3|893.3|13
1706909700000|2024-02-02 21:35:00|898.2|893.2|898.4|893.4|898.7|893.7|898.2|893.2|34
1706910000000|2024-02-02 21:40:00|898.3|893.3|898.3|893.3|898.5|893.5|898.2|893.2|15
1706910300000|2024-02-02 21:45:00|898.2|893.2|898.5|893.5|898.8|893.8|898.2|893.2|41
1706910600000|2024-02-02 21:50:00|898.6|893.6|899.1|894.1|899.1|894.1|898.5|893.5|83
1706910900000|2024-02-02 21:55:00|899|894|898.4|893.4|899|894|898.2|893.2|43
1707087600000|2024-02-04 23:00:00|898|893|897.9|892.9|898|893|897.1|892.1|65
1707087900000|2024-02-04 23:05:00|898|893|897.7|892.7|898.9|893.9|897.7|892.7|40
1707088200000|2024-02-04 23:10:00|897.8|892.8|898.3|893.3|898.5|893.5|897.7|892.7|41
1707088500000|2024-02-04 23:15:00|898.4|893.4|898.2|893.2|898.6|893.6|898.1|893.1|22
1707088800000|2024-02-04 23:20:00|898.3|893.3|899|894|899|894|898.1|893.1|18
1707089100000|2024-02-04 23:25:00|898.9|893.9|899.4|894.4|899.4|894.4|898.8|893.8|20
1707089400000|2024-02-04 23:30:00|899.3|894.3|900.4|895.4|900.4|895.4|899|894|31
1707089700000|2024-02-04 23:35:00|900.3|895.3|900.7|895.7|901|896|900.3|895.3|14
1707090000000|2024-02-04 23:40:00|900.8|895.8|900.5|895.5|900.9|895.9|900.4|895.4|22
1707090300000|2024-02-04 23:45:00|900.6|895.6|900.9|895.9|900.9|895.9|900.4|895.4|14
1707090600000|2024-02-04 23:50:00|901|896|900.9|895.9|901|896|900.9|895.9|2
1707090900000|2024-02-04 23:55:00|901.3|896.3|902.5|897.5|902.8|898.4|900.1|896.3|29
1707091200000|2024-02-05 00:00:00|902.3|897.3|901.9|896.9|902.4|898.2|899.9|896|65
1707091500000|2024-02-05 00:05:00|901.8|896.8|902.1|897.1|902.4|898.7|900.5|896.5|52
1707091800000|2024-02-05 00:10:00|902|897|902.4|897.4|902.4|898.5|900.3|897|27
1707092100000|2024-02-05 00:15:00|902.2|897.2|900.7|895.7|902.3|897.3|900.5|895.5|50
1707092400000|2024-02-05 00:20:00|900.6|895.6|900.3|895.3|900.8|895.8|899.8|894.8|37
1707092700000|2024-02-05 00:25:00|900.4|895.4|900.3|895.3|900.5|895.5|900.1|895.1|35
1707093000000|2024-02-05 00:30:00|900.2|895.2|898.8|893.8|900.3|895.3|898.8|893.8|23
1707093300000|2024-02-05 00:35:00|898.5|893.5|897.9|892.9|898.8|893.8|897.7|892.7|24
1707093600000|2024-02-05 00:40:00|898|893|898.8|893.8|899.1|894.1|897.9|892.9|45
1707093900000|2024-02-05 00:45:00|898.6|893.6|899|894|899.1|894.1|898.4|893.4|67
1707094200000|2024-02-05 00:50:00|898.9|893.9|899.1|894.1|899.5|894.5|898.9|893.9|43
1707094500000|2024-02-05 00:55:00|898.8|893.8|900|895|900.1|895.1|898.7|893.7|65
1707094800000|2024-02-05 01:00:00|900.1|895.1|900|895|900.2|895.2|898.9|893.9|93
1707095100000|2024-02-05 01:05:00|900.1|895.1|899.6|894.6|900.4|895.4|899.1|894.1|80
1707095400000|2024-02-05 01:10:00|899.5|894.5|898|893|899.6|894.6|897.9|892.9|81
1707095700000|2024-02-05 01:15:00|897.9|892.9|899|894|899|894|897.8|892.8|101
1707096000000|2024-02-05 01:20:00|898.9|893.9|899.4|894.4|900.2|895.2|898.7|893.7|81
1707096300000|2024-02-05 01:25:00|899.3|894.3|900|895|900.1|895.1|899.1|894.1|88
1707096600000|2024-02-05 01:30:00|900.2|895.2|900.8|895.8|900.9|895.9|900|895|149
1707096900000|2024-02-05 01:35:00|900.6|895.6|900.3|895.3|901|896|900.1|895.1|121
1707097200000|2024-02-05 01:40:00|900.2|895.2|901.2|896.2|901.4|896.4|900.2|895.2|111
1707097500000|2024-02-05 01:45:00|900.9|895.9|900.3|895.3|901.4|896.4|900.1|895.1|104
1707097800000|2024-02-05 01:50:00|900.4|895.4|901.3|896.3|901.5|896.5|899.8|894.8|105
1707098100000|2024-02-05 01:55:00|901|896|901|896|901.5|896.5|900.8|895.8|90
1707098400000|2024-02-05 02:00:00|900.8|895.8|901|896|901.7|896.7|900.8|895.8|87
1707098700000|2024-02-05 02:05:00|901.2|896.2|900.8|895.8|901.5|896.5|900.7|895.7|76
1707099000000|2024-02-05 02:10:00|900.9|895.9|900.6|895.6|901.1|896.1|900.5|895.5|92
1707099300000|2024-02-05 02:15:00|900.7|895.7|900.2|895.2|900.7|895.7|900.1|895.1|78
1707099600000|2024-02-05 02:20:00|900|895|900.1|895.1|900.7|895.7|899.7|894.7|89
1707099900000|2024-02-05 02:25:00|900.3|895.3|900.3|895.3|900.7|895.7|900|895|116
1707100200000|2024-02-05 02:30:00|900.5|895.5|900.5|895.5|900.6|895.6|899.9|894.9|103
1707100500000|2024-02-05 02:35:00|900.4|895.4|899.9|894.9|900.5|895.5|899.4|894.4|73
1707100800000|2024-02-05 02:40:00|899.8|894.8|898.4|893.4|899.8|894.8|898.3|893.3|102
1707101100000|2024-02-05 02:45:00|898.8|893.8|898|893|898.9|893.9|897.8|892.8|88
1707101400000|2024-02-05 02:50:00|897.8|892.8|897.7|892.7|898.6|893.6|897.2|892.2|139
1707101700000|2024-02-05 02:55:00|897.8|892.8|898.3|893.3|899|894|897.8|892.8|120
1707102000000|2024-02-05 03:00:00|898.6|893.6|899.2|894.2|899.4|894.4|898.1|893.1|124
1707102300000|2024-02-05 03:05:00|899.5|894.5|899.7|894.7|900|895|899.2|894.2|104
1707102600000|2024-02-05 03:10:00|899.6|894.6|899|894|900|895|898.8|893.8|93
1707102900000|2024-02-05 03:15:00|899.3|894.3|899.4|894.4|900.2|895.2|898.6|893.6|89
1707103200000|2024-02-05 03:20:00|899.3|894.3|899.5|894.5|900|895|898.8|893.8|84
1707103500000|2024-02-05 03:25:00|899.3|894.3|899.7|894.7|900|895|899.1|894.1|85
1707103800000|2024-02-05 03:30:00|899.6|894.6|900.1|895.1|900.1|895.1|899.6|894.6|37
1707104100000|2024-02-05 03:35:00|900|895|900.2|895.2|900.3|895.3|899.4|894.4|44
1707104400000|2024-02-05 03:40:00|900.3|895.3|900.4|895.4|900.7|895.7|900.2|895.2|38
1707104700000|2024-02-05 03:45:00|900.6|895.6|900.4|895.4|900.9|895.9|900.1|895.1|55
1707105000000|2024-02-05 03:50:00|900.3|895.3|900.7|895.7|900.9|895.9|900.2|895.2|43
1707105300000|2024-02-05 03:55:00|900.8|895.8|900.6|895.6|900.8|895.8|900.2|895.2|41
1707105600000|2024-02-05 04:00:00|900.5|895.5|899.9|894.9|900.5|895.5|899.6|894.6|44
1707105900000|2024-02-05 04:05:00|899.8|894.8|900.2|895.2|900.4|895.4|899.8|894.8|41
1707106200000|2024-02-05 04:10:00|900.1|895.1|899.7|894.7|900.3|895.3|899.7|894.7|24
1707106500000|2024-02-05 04:15:00|899.8|894.8|900|895|900.2|895.2|899.7|894.7|35
1707106800000|2024-02-05 04:20:00|900.1|895.1|900|895|900.5|895.5|900|895|54
1707107100000|2024-02-05 04:25:00|900.1|895.1|900.2|895.2|900.2|895.2|899.9|894.9|18
1707107400000|2024-02-05 04:30:00|900.1|895.1|899.8|894.8|900.2|895.2|899.7|894.7|31
1707107700000|2024-02-05 04:35:00|899.7|894.7|899.8|894.8|900|895|899.6|894.6|26
1707108000000|2024-02-05 04:40:00|899.9|894.9|900|895|900.4|895.4|899.7|894.7|46
1707108300000|2024-02-05 04:45:00|899.9|894.9|900.2|895.2|900.3|895.3|899.9|894.9|26
1707108600000|2024-02-05 04:50:00|900.1|895.1|900.3|895.3|900.3|895.3|899.9|894.9|22
1707108900000|2024-02-05 04:55:00|900.2|895.2|900.2|895.2|900.3|895.3|900|895|34
1707109200000|2024-02-05 05:00:00|900.1|895.1|899.7|894.7|900.2|895.2|899.6|894.6|95
1707109500000|2024-02-05 05:05:00|899.6|894.6|899.1|894.1|899.6|894.6|898.9|893.9|59
1707109800000|2024-02-05 05:10:00|899.2|894.2|899.9|894.9|899.9|894.9|898.9|893.9|59
1707110100000|2024-02-05 05:15:00|899.8|894.8|900.8|895.8|900.8|895.8|899.7|894.7|110
1707110400000|2024-02-05 05:20:00|900.6|895.6|900.6|895.6|901.3|896.3|900.5|895.5|64
1707110700000|2024-02-05 05:25:00|900.5|895.5|900.5|895.5|901|896|900.4|895.4|56
1707111000000|2024-02-05 05:30:00|900.6|895.6|900.2|895.2|901.4|896.4|900.2|895.2|88
1707111300000|2024-02-05 05:35:00|900.3|895.3|900|895|900.9|895.9|899.9|894.9|90
1707111600000|2024-02-05 05:40:00|899.9|894.9|900.9|895.9|901.2|896.2|899.8|894.8|109
1707111900000|2024-02-05 05:45:00|900.8|895.8|901.3|896.3|901.4|896.4|900.5|895.5|71
1707112200000|2024-02-05 05:50:00|901.2|896.2|901.5|896.5|901.9|896.9|901|896|86
1707112500000|2024-02-05 05:55:00|901.6|896.6|902.1|897.1|902.1|897.1|901.6|896.6|43
1707112800000|2024-02-05 06:00:00|902|897|901.7|896.7|902.1|897.1|901.5|896.5|75
1707113100000|2024-02-05 06:05:00|901.6|896.6|901.7|896.7|902.3|897.3|901.5|896.5|64
1707113400000|2024-02-05 06:10:00|901.6|896.6|901|896|901.7|896.7|900.9|895.9|67
1707113700000|2024-02-05 06:15:00|900.9|895.9|900.7|895.7|901.1|896.1|900.5|895.5|74
1707114000000|2024-02-05 06:20:00|900.6|895.6|900.6|895.6|901|896|900.4|895.4|55
1707114300000|2024-02-05 06:25:00|900.8|895.8|901.4|896.4|901.4|896.4|900.6|895.6|53
1707114600000|2024-02-05 06:30:00|901.2|896.2|901.4|896.4|901.6|896.6|900.7|895.7|75
1707114900000|2024-02-05 06:35:00|901.3|896.3|901.4|896.4|901.6|896.6|900.7|895.7|72
1707115200000|2024-02-05 06:40:00|901.2|896.2|901.3|896.3|901.5|896.5|900.6|895.6|49
1707115500000|2024-02-05 06:45:00|901.2|896.2|901.5|896.5|901.6|896.6|900.8|895.8|63
1707115800000|2024-02-05 06:50:00|901.3|896.3|901.8|896.8|901.8|896.8|901.2|896.2|59
1707116100000|2024-02-05 06:55:00|901.9|896.9|901.3|896.3|902|897|900.9|895.9|52
1707116400000|2024-02-05 07:00:00|900.9|895.9|901.1|896.1|901.5|896.5|900.6|895.6|76
1707116700000|2024-02-05 07:05:00|901|896|900.5|895.5|901.1|896.1|899.4|894.4|76
1707117000000|2024-02-05 07:10:00|900.6|895.6|900.5|895.5|900.9|895.9|900.1|895.1|73
1707117300000|2024-02-05 07:15:00|900.4|895.4|900.5|895.5|900.6|895.6|899.3|894.3|78
1707117600000|2024-02-05 07:20:00|900.6|895.6|899.7|894.7|900.8|895.8|899.7|894.7|46
1707117900000|2024-02-05 07:25:00|899.8|894.8|899.5|894.5|899.8|894.8|898.8|893.8|65
1707118200000|2024-02-05 07:30:00|899.6|894.6|899.8|894.8|900.1|895.1|899.3|894.3|52
1707118500000|2024-02-05 07:35:00|899.7|894.7|900.1|895.1|900.5|895.5|899.6|894.6|34
1707118800000|2024-02-05 07:40:00|900|895|900.4|895.4|901|896|899.9|894.9|37
1707119100000|2024-02-05 07:45:00|900.7|895.7|900|895|900.7|895.7|899.8|894.8|49
1707119400000|2024-02-05 07:50:00|900.1|895.1|901|896|901|896|899.9|894.9|37
1707119700000|2024-02-05 07:55:00|900.8|895.8|899.7|894.7|900.9|895.9|899.5|894.5|64
1707120000000|2024-02-05 08:00:00|899.5|894.5|898.1|893.1|899.5|894.5|897.6|892.6|96
1707120300000|2024-02-05 08:05:00|898.2|893.2|898.2|893.2|898.9|893.9|898|893|116
1707120600000|2024-02-05 08:10:00|898.3|893.3|897.7|892.7|898.7|893.7|897.7|892.7|63
1707120900000|2024-02-05 08:15:00|898|893|897.1|892.1|898.4|893.4|896.5|891.5|120
1707121200000|2024-02-05 08:20:00|897.4|892.4|897.7|892.7|898.1|893.1|897|892|93
1707121500000|2024-02-05 08:25:00|897.9|892.9|897.3|892.3|898.2|893.2|897|892|93
1707121800000|2024-02-05 08:30:00|897.4|892.4|896.4|891.4|897.4|892.4|896.1|891.1|81
1707122100000|2024-02-05 08:35:00|896.5|891.5|896.9|891.9|897.2|892.2|896.2|891.2|36
1707122400000|2024-02-05 08:40:00|896.8|891.8|896.8|891.8|896.9|891.9|896.4|891.4|30
1707122700000|2024-02-05 08:45:00|896.7|891.7|896.5|891.5|897.1|892.1|896.4|891.4|27
1707123000000|2024-02-05 08:50:00|896.4|891.4|896.7|891.7|896.9|891.9|895.8|890.8|54
1707123300000|2024-02-05 08:55:00|896.6|891.6|896.8|891.8|897.1|892.1|896|891|68
1707123600000|2024-02-05 09:00:00|896.7|891.7|897.9|892.9|898.3|893.3|896.7|891.7|64
1707123900000|2024-02-05 09:05:00|898.1|893.1|898.3|893.3|898.7|893.7|898.1|893.1|58
1707124200000|2024-02-05 09:10:00|898.4|893.4|897.8|892.8|898.7|893.7|897.7|892.7|47
1707124500000|2024-02-05 09:15:00|897.7|892.7|897.1|892.1|897.7|892.7|897.1|892.1|29
1707124800000|2024-02-05 09:20:00|896.8|891.8|897.1|892.1|897.4|892.4|896.6|891.6|51
1707125100000|2024-02-05 09:25:00|897.2|892.2|896.5|891.5|897.2|892.2|896|891|67
1707125400000|2024-02-05 09:30:00|896.6|891.6|896.2|891.2|896.7|891.7|895.8|890.8|64
1707125700000|2024-02-05 09:35:00|896.4|891.4|896.8|891.8|897.1|892.1|895.9|890.9|74
1707126000000|2024-02-05 09:40:00|896.9|891.9|897.1|892.1|897.2|892.2|896.3|891.3|76
1707126300000|2024-02-05 09:45:00|896.8|891.8|897.5|892.5|898.1|893.1|896.7|891.7|72
1707126600000|2024-02-05 09:50:00|898|893|897.3|892.3|898.3|893.3|897.3|892.3|42
1707126900000|2024-02-05 09:55:00|897.9|892.9|898.5|893.5|898.9|893.9|897.3|892.3|41
1707127200000|2024-02-05 10:00:00|897.9|892.9|898.7|893.7|899|894|897.9|892.9|83
1707127500000|2024-02-05 10:05:00|898.8|893.8|899|894|899.4|894.4|898.6|893.6|39
1707127800000|2024-02-05 10:10:00|899.2|894.2|899.1|894.1|899.5|894.5|898.9|893.9|35
1707128100000|2024-02-05 10:15:00|898.9|893.9|899|894|899.8|894.8|898.5|893.5|79
1707128400000|2024-02-05 10:20:00|898.7|893.7|899.2|894.2|899.3|894.3|898.4|893.4|52
1707128700000|2024-02-05 10:25:00|899|894|899.4|894.4|899.6|894.6|898.7|893.7|48
1707129000000|2024-02-05 10:30:00|899.6|894.6|900.3|895.3|900.5|895.5|899.4|894.4|69
1707129300000|2024-02-05 10:35:00|900.2|895.2|900.8|895.8|901.1|896.1|899.9|894.9|70
1707129600000|2024-02-05 10:40:00|901|896|902.1|897.1|902.2|897.2|900.8|895.8|53
1707129900000|2024-02-05 10:45:00|902|897|902.3|897.3|902.9|897.9|901.7|896.7|79
1707130200000|2024-02-05 10:50:00|902.6|897.6|903.5|898.5|903.6|898.6|902.3|897.3|64
1707130500000|2024-02-05 10:55:00|903.3|898.3|902.1|897.1|903.6|898.6|901.6|896.6|70
1707130800000|2024-02-05 11:00:00|902.3|897.3|902.4|897.4|903.2|898.2|902.1|897.1|52
1707131100000|2024-02-05 11:05:00|902.5|897.5|903.6|898.6|903.8|898.8|902.4|897.4|69
1707131400000|2024-02-05 11:10:00|903.2|898.2|902.9|897.9|904.2|899.2|902.7|897.7|76
1707131700000|2024-02-05 11:15:00|902.7|897.7|904.1|899.1|904.1|899.1|902.7|897.7|38
1707132000000|2024-02-05 11:20:00|904.5|899.5|903.8|898.8|904.7|899.7|903.7|898.7|56
1707132300000|2024-02-05 11:25:00|904.1|899.1|904.5|899.5|904.8|899.8|903.7|898.7|64
1707132600000|2024-02-05 11:30:00|904.3|899.3|903.8|898.8|904.8|899.8|903.7|898.7|77
1707132900000|2024-02-05 11:35:00|904.3|899.3|904.5|899.5|905.2|900.2|903.6|898.6|73
1707133200000|2024-02-05 11:40:00|904.3|899.3|904.2|899.2|904.9|899.9|903.5|898.5|53
1707133500000|2024-02-05 11:45:00|904.3|899.3|904.7|899.7|905.1|900.1|903.9|898.9|75
1707133800000|2024-02-05 11:50:00|904.6|899.6|904.3|899.3|905.1|900.1|904.1|899.1|65
1707134100000|2024-02-05 11:55:00|904.4|899.4|904.5|899.5|905.1|900.1|903.6|898.6|63
1707134400000|2024-02-05 12:00:00|903.8|898.8|904.2|899.2|905|900|903.4|898.4|64
1707134700000|2024-02-05 12:05:00|903.4|898.4|903|898|904.2|899.4|901.2|897.2|98
1707135000000|2024-02-05 12:10:00|904|899|903.2|898.2|904.7|899.7|902.6|897.6|70
1707135300000|2024-02-05 12:15:00|904.1|899.1|902.5|897.5|904.8|899.8|902.4|897.4|81
1707135600000|2024-02-05 12:20:00|902.7|897.7|902.3|897.3|903.9|898.9|902.3|897.3|41
1707135900000|2024-02-05 12:25:00|903.3|898.3|903.3|898.3|903.7|898.7|902.1|897.1|48
1707136200000|2024-02-05 12:30:00|902.3|897.3|903.5|898.5|903.5|898.5|901.7|896.7|63
1707136500000|2024-02-05 12:35:00|902.6|897.6|903.2|898.2|904.2|899.2|902.6|897.6|59
1707136800000|2024-02-05 12:40:00|903|898|902.1|897.1|904.3|899.3|902.1|897.1|76
1707137100000|2024-02-05 12:45:00|903.1|898.1|903.5|898.5|903.9|898.9|902|897|63
1707137400000|2024-02-05 12:50:00|903.6|898.6|902.3|897.3|903.8|898.8|902.3|897.3|66
1707137700000|2024-02-05 12:55:00|903.1|898.1|900.9|895.9|903.9|898.9|900.9|895.9|56
1707138000000|2024-02-05 13:00:00|901|896|901.7|896.7|901.7|896.7|899.9|894.9|117
1707138300000|2024-02-05 13:05:00|901.8|896.8|901.9|896.9|903.2|898.2|900.5|895.5|133
1707138600000|2024-02-05 13:10:00|902.3|897.3|904.5|899.5|904.5|899.5|901.7|896.7|114
1707138900000|2024-02-05 13:15:00|903.9|898.9|905.3|900.3|905.8|900.8|903.7|898.7|134
1707139200000|2024-02-05 13:20:00|904.8|899.8|903.5|898.5|905.8|900.8|903.1|898.1|140
1707139500000|2024-02-05 13:25:00|903.6|898.6|906.1|901.1|906.4|901.4|903.3|898.3|115
1707139800000|2024-02-05 13:30:00|905.9|900.9|906|901|908.3|903.3|905.5|900.5|175
1707140100000|2024-02-05 13:35:00|906.1|901.1|907.2|902.2|907.3|902.3|905.8|900.8|156
1707140400000|2024-02-05 13:40:00|906.8|901.8|907.4|902.4|907.9|902.9|906.6|901.6|149
1707140700000|2024-02-05 13:45:00|907.5|902.5|903.7|898.7|907.8|902.8|903.3|898.3|113
1707141000000|2024-02-05 13:50:00|903.6|898.6|901.7|896.7|903.7|898.7|901.3|896.3|130
1707141300000|2024-02-05 13:55:00|901.8|896.8|902.2|897.2|902.7|897.7|900.8|895.8|104
1707141600000|2024-02-05 14:00:00|901.9|896.9|901.6|896.6|902.9|897.9|901|896|171
1707141900000|2024-02-05 14:05:00|901|896|901|896|902.3|897.3|900.6|895.6|89
1707142200000|2024-02-05 14:10:00|900.8|895.8|902.6|897.6|903.8|898.8|900.7|895.7|107
1707142500000|2024-02-05 14:15:00|902.7|897.7|901.7|896.7|903.3|898.3|901.4|896.4|94
1707142800000|2024-02-05 14:20:00|901.6|896.6|904.7|899.7|904.9|899.9|901.4|896.4|132
1707143100000|2024-02-05 14:25:00|903.9|898.9|904.7|899.7|906.1|901.1|903.8|898.8|103
1707143400000|2024-02-05 14:30:00|904.6|899.6|904.5|899.5|904.8|899.8|903.1|898.1|148
1707143700000|2024-02-05 14:35:00|904.4|899.4|903.2|898.2|904.4|899.4|902.2|897.2|125
1707144000000|2024-02-05 14:40:00|903.1|898.1|902.7|897.7|903.3|898.3|901.6|896.6|112
1707144300000|2024-02-05 14:45:00|902.3|897.3|905.9|900.9|906.5|901.5|902.3|897.3|190
1707144600000|2024-02-05 14:50:00|905.8|900.8|905.3|900.3|906.2|901.2|904.6|899.6|111
1707144900000|2024-02-05 14:55:00|905.4|900.4|903.5|898.5|905.7|900.7|903.1|898.1|85
1707145200000|2024-02-05 15:00:00|903.8|898.8|899.8|894.8|903.8|898.8|899.2|894.2|359
1707145500000|2024-02-05 15:05:00|899.7|894.7|898.7|893.7|901.3|896.3|898.1|893.1|238
1707145800000|2024-02-05 15:10:00|898.9|893.9|898.7|893.7|899.6|894.6|898.1|893.1|151
1707146100000|2024-02-05 15:15:00|898.6|893.6|898.5|893.5|899.7|894.7|898|893|173
1707146400000|2024-02-05 15:20:00|898.6|893.6|899|894|899.2|894.2|898|893|138
1707146700000|2024-02-05 15:25:00|899.1|894.1|899.7|894.7|900.8|895.8|899.1|894.1|161
1707147000000|2024-02-05 15:30:00|899.6|894.6|899.2|894.2|900.3|895.3|899.1|894.1|144
1707147300000|2024-02-05 15:35:00|899.1|894.1|898.9|893.9|900.2|895.2|898.9|893.9|129
1707147600000|2024-02-05 15:40:00|898.8|893.8|897.2|892.2|898.9|893.9|897|892|113
1707147900000|2024-02-05 15:45:00|897.1|892.1|897|892|897.7|892.7|896.2|891.2|174
1707148200000|2024-02-05 15:50:00|897.1|892.1|896.6|891.6|897.8|892.8|895.9|890.9|136
1707148500000|2024-02-05 15:55:00|896.2|891.2|896.3|891.3|896.8|891.8|896.1|891.1|73
1707148800000|2024-02-05 16:00:00|896.5|891.5|896.5|891.5|896.9|891.9|895.6|890.6|89
1707149100000|2024-02-05 16:05:00|896.3|891.3|897.1|892.1|897.5|892.5|896|891|94
1707149400000|2024-02-05 16:10:00|897|892|898.1|893.1|898.6|893.6|896.8|891.8|69
1707149700000|2024-02-05 16:15:00|898|893|896.2|891.2|898.2|893.2|896.2|891.2|77
1707150000000|2024-02-05 16:20:00|896.5|891.5|895.6|890.6|896.5|891.5|895|890|73
1707150300000|2024-02-05 16:25:00|895.7|890.7|896.4|891.4|896.6|891.6|895.7|890.7|67
1707150600000|2024-02-05 16:30:00|896|891|896.7|891.7|897.3|892.3|896|891|78
1707150900000|2024-02-05 16:35:00|896.6|891.6|896.2|891.2|896.7|891.7|895.5|890.5|58
1707151200000|2024-02-05 16:40:00|896.1|891.1|896.5|891.5|896.5|891.5|895.8|890.8|40
1707151500000|2024-02-05 16:45:00|896.6|891.6|897|892|897.1|892.1|896.6|891.6|53
1707151800000|2024-02-05 16:50:00|896.8|891.8|897.9|892.9|897.9|892.9|896.8|891.8|47
1707152100000|2024-02-05 16:55:00|897.8|892.8|898.3|893.3|898.7|893.7|897.6|892.6|25
1707152400000|2024-02-05 17:00:00|898.4|893.4|900.1|895.1|900.3|895.3|897.9|892.9|64
1707152700000|2024-02-05 17:05:00|900|895|900|895|900.2|895.2|899.3|894.3|37
1707153000000|2024-02-05 17:10:00|899.9|894.9|902.3|897.3|902.3|897.3|899.6|894.6|52
1707153300000|2024-02-05 17:15:00|902.2|897.2|901|896|902.4|897.4|900.3|895.3|70
1707153600000|2024-02-05 17:20:00|900.6|895.6|902.7|897.7|902.7|897.7|900.4|895.4|63
1707153900000|2024-02-05 17:25:00|902.6|897.6|902.8|897.8|902.9|897.9|901.6|896.6|59
1707154200000|2024-02-05 17:30:00|902.9|897.9|903.4|898.4|903.7|898.7|902.5|897.5|97
1707154500000|2024-02-05 17:35:00|903.3|898.3|901.3|896.3|903.5|898.5|901.1|896.1|98
1707154800000|2024-02-05 17:40:00|901.5|896.5|902|897|902.3|897.3|901|896|125
1707155100000|2024-02-05 17:45:00|902.2|897.2|902.4|897.4|902.5|897.5|901.4|896.4|84
1707155400000|2024-02-05 17:50:00|902.5|897.5|901.4|896.4|902.5|897.5|901.1|896.1|110
1707155700000|2024-02-05 17:55:00|901.5|896.5|902|897|902.4|897.4|901|896|87
1707156000000|2024-02-05 18:00:00|901.8|896.8|901.3|896.3|902.6|897.6|900.7|895.7|155
1707156300000|2024-02-05 18:05:00|901.5|896.5|902.4|897.4|902.4|897.4|901.3|896.3|84
1707156600000|2024-02-05 18:10:00|902.5|897.5|903.4|898.4|903.5|898.5|902.5|897.5|76
1707156900000|2024-02-05 18:15:00|903.2|898.2|903|898|903.5|898.5|902.4|897.4|86
1707157200000|2024-02-05 18:20:00|903.3|898.3|902.5|897.5|903.4|898.4|902.3|897.3|47
1707157500000|2024-02-05 18:25:00|902.6|897.6|902.7|897.7|903.4|898.4|902.6|897.6|38
1707157800000|2024-02-05 18:30:00|902.6|897.6|902.9|897.9|903|898|902.2|897.2|26
1707158100000|2024-02-05 18:35:00|902.8|897.8|902.5|897.5|903|898|902.4|897.4|15
1707158400000|2024-02-05 18:40:00|902.4|897.4|903.2|898.2|903.2|898.2|902.3|897.3|41
1707158700000|2024-02-05 18:45:00|903.3|898.3|903.6|898.6|903.9|898.9|903.2|898.2|61
1707159000000|2024-02-05 18:50:00|903.8|898.8|903.3|898.3|903.8|898.8|902.9|897.9|59
1707159300000|2024-02-05 18:55:00|903.2|898.2|903.3|898.3|903.5|898.5|902.9|897.9|43
1707159600000|2024-02-05 19:00:00|903.2|898.2|903.6|898.6|903.6|898.6|902.7|897.7|49
1707159900000|2024-02-05 19:05:00|903.3|898.3|903.8|898.8|904.3|899.3|903.3|898.3|47
1707160200000|2024-02-05 19:10:00|903.7|898.7|903.4|898.4|903.8|898.8|902.8|897.8|46
1707160500000|2024-02-05 19:15:00|903.6|898.6|903.5|898.5|904|899|903.3|898.3|45
1707160800000|2024-02-05 19:20:00|903.7|898.7|904.2|899.2|904.3|899.3|903.5|898.5|46
1707161100000|2024-02-05 19:25:00|904.3|899.3|903.8|898.8|904.4|899.4|903.8|898.8|55
1707161400000|2024-02-05 19:30:00|904.2|899.2|904.5|899.5|904.7|899.7|903.8|898.8|57
1707161700000|2024-02-05 19:35:00|904.7|899.7|904.7|899.7|904.8|899.8|904.3|899.3|51
1707162000000|2024-02-05 19:40:00|904.3|899.3|904.2|899.2|904.8|899.8|904.1|899.1|47
1707162300000|2024-02-05 19:45:00|904.4|899.4|904.7|899.7|904.7|899.7|904.1|899.1|50
1707162600000|2024-02-05 19:50:00|904.5|899.5|904.6|899.6|904.8|899.8|904.1|899.1|82
1707162900000|2024-02-05 19:55:00|904.2|899.2|904.1|899.1|904.6|899.6|903.8|898.8|79
1707163200000|2024-02-05 20:00:00|903.8|898.8|903.7|898.7|904.4|899.4|903.4|898.4|54
1707163500000|2024-02-05 20:05:00|903.8|898.8|903.4|898.4|904|899|903.3|898.3|47
1707163800000|2024-02-05 20:10:00|903.3|898.3|903.2|898.2|903.6|898.6|902.8|897.8|46
1707164100000|2024-02-05 20:15:00|903.3|898.3|903.5|898.5|903.8|898.8|902.8|897.8|64
1707164400000|2024-02-05 20:20:00|903.3|898.3|903.1|898.1|903.5|898.5|902.9|897.9|35
1707164700000|2024-02-05 20:25:00|903.2|898.2|903.5|898.5|903.6|898.6|903.1|898.1|15
1707165000000|2024-02-05 20:30:00|903.6|898.6|903.8|898.8|904|899|903.5|898.5|7
1707165300000|2024-02-05 20:35:00|903.9|898.9|903.8|898.8|904.2|899.2|903.6|898.6|16
1707165600000|2024-02-05 20:40:00|904.3|899.3|903.8|898.8|904.3|899.3|903.6|898.6|11
1707165900000|2024-02-05 20:45:00|903.9|898.9|903.8|898.8|904|899|903.8|898.8|8
1707166200000|2024-02-05 20:50:00|904|899|904.4|899.4|904.5|899.5|903.7|898.7|40
1707166500000|2024-02-05 20:55:00|903.9|898.9|904.3|899.3|904.8|899.8|903.9|898.9|41
1707166800000|2024-02-05 21:00:00|904.2|899.2|904|899|904.3|899.3|904|899|9
1707167100000|2024-02-05 21:05:00|904.1|899.1|904.1|899.1|904.2|899.2|904.1|899.1|3
1707167400000|2024-02-05 21:10:00|904.4|899.4|903.7|898.7|904.5|899.5|903.6|898.6|20
1707167700000|2024-02-05 21:15:00|904.4|899.4|904.2|899.2|904.4|899.4|903.5|898.5|24
1707168000000|2024-02-05 21:20:00|903.5|898.5|904.3|899.3|904.3|899.3|903.5|898.5|8
1707168300000|2024-02-05 21:25:00|903.5|898.5|903.4|898.4|904.2|899.2|903.3|898.3|10
1707168600000|2024-02-05 21:30:00|904.2|899.2|903.9|898.9|904.4|899.2|903.9|896.2|17
1707168900000|2024-02-05 21:35:00|904.3|896.1|904.6|896.4|904.6|899.2|904|896.1|13
1707169200000|2024-02-05 21:40:00|904|899|904.7|896.5|904.7|899.2|904|896.3|6
1707169500000|2024-02-05 21:45:00|904.3|899.3|904.4|896.2|904.8|899.3|903.8|896.2|9
1707169800000|2024-02-05 21:50:00|904|899|903.2|898.2|904.4|899|903.2|895.5|13
1707170100000|2024-02-05 21:55:00|903.7|895.5|902.6|897.6|903.7|898.4|902.1|895.3|22
1707174000000|2024-02-05 23:00:00|903.5|898.5|903.4|898.4|903.6|898.6|903.2|898.2|9
1707174300000|2024-02-05 23:05:00|902|897|902|897|902.1|897.1|901.8|896.8|10
1707174600000|2024-02-05 23:10:00|901.9|896.9|901.9|896.9|902|897|901.1|896.1|26
1707174900000|2024-02-05 23:15:00|901.8|896.8|901.9|896.9|901.9|896.9|901.4|896.4|16
1707175200000|2024-02-05 23:20:00|901.8|896.8|901.5|896.5|901.9|896.9|901.5|896.5|13
1707175800000|2024-02-05 23:30:00|901.6|896.6|901.6|896.6|901.6|896.6|901.4|896.4|8
1707176100000|2024-02-05 23:35:00|901.7|896.7|901.6|896.6|901.8|896.8|901.6|896.6|9
1707176400000|2024-02-05 23:40:00|901.5|896.5|901.8|896.8|902.3|897.3|901.5|896.5|30
1707176700000|2024-02-05 23:45:00|901.7|896.7|902.6|897.6|902.9|897.9|901.6|896.6|32
1707177000000|2024-02-05 23:50:00|902.7|897.7|903.2|898.2|903.2|898.2|902.1|897.1|28
1707177300000|2024-02-05 23:55:00|902.6|897.6|902|897|903.2|898.2|901.9|896.9|27
1707177600000|2024-02-06 00:00:00|901.8|896.8|903.1|898.1|903.1|898.1|901.8|896.8|25
1707177900000|2024-02-06 00:05:00|902.3|897.3|903.2|898.2|903.6|898.6|902.3|897.3|36
1707178200000|2024-02-06 00:10:00|902.6|897.6|903.2|898.2|903.4|898.4|902.6|897.6|25
1707178500000|2024-02-06 00:15:00|902.8|897.8|903.2|898.2|903.6|898.6|902.8|897.8|34
1707178800000|2024-02-06 00:20:00|903.4|898.4|903.6|898.6|903.6|898.6|903|898|32
1707179100000|2024-02-06 00:25:00|903.4|898.4|903.8|898.8|904.3|899.3|903.4|898.4|28
1707179400000|2024-02-06 00:30:00|904|899|903.8|898.8|904.3|899.3|903.6|898.6|21
1707179700000|2024-02-06 00:35:00|904|899|904.4|899.4|904.4|899.4|903.9|898.9|26
1707180000000|2024-02-06 00:40:00|904.1|899.1|904.5|899.5|904.7|899.7|904|899|37
1707180300000|2024-02-06 00:45:00|904.2|899.2|904.3|899.3|904.8|899.8|904|899|45
1707180600000|2024-02-06 00:50:00|904.2|899.2|904.5|899.5|904.7|899.7|904|899|59
1707180900000|2024-02-06 00:55:00|904.2|899.2|904.4|899.4|904.7|899.7|904.1|899.1|43
1707181200000|2024-02-06 01:00:00|904.5|899.5|904.3|899.3|904.5|899.5|903.7|898.7|72
1707181500000|2024-02-06 01:05:00|904.1|899.1|904.2|899.2|904.4|899.4|903.6|898.6|73
1707181800000|2024-02-06 01:10:00|903.8|898.8|904|899|904.4|899.4|903.6|898.6|62
1707182100000|2024-02-06 01:15:00|903.9|898.9|904.2|899.2|904.6|899.6|903.9|898.9|93
1707182400000|2024-02-06 01:20:00|904|899|904.6|899.6|904.8|899.8|903.8|898.8|41
1707182700000|2024-02-06 01:25:00|904.4|899.4|904.9|899.9|905|900|904.3|899.3|51
1707183000000|2024-02-06 01:30:00|905|900|906|901|906.1|901.1|904.8|899.8|90
1707183300000|2024-02-06 01:35:00|905.7|900.7|905.3|900.3|906.2|901.2|905.2|900.2|81
1707183600000|2024-02-06 01:40:00|905.4|900.4|905.1|900.1|905.4|900.4|904.5|899.5|75
1707183900000|2024-02-06 01:45:00|905.2|900.2|906|901|906.1|901.1|905|900|77
1707184200000|2024-02-06 01:50:00|905.9|900.9|905.9|900.9|906.5|901.5|905.4|900.4|74
1707184500000|2024-02-06 01:55:00|906|901|905.9|900.9|906.5|901.5|905.5|900.5|59
1707184800000|2024-02-06 02:00:00|906|901|905.5|900.5|906.2|901.2|905.2|900.2|63
1707185100000|2024-02-06 02:05:00|905.6|900.6|905.7|900.7|906|901|905.2|900.2|53
1707185400000|2024-02-06 02:10:00|905.6|900.6|905.4|900.4|905.7|900.7|904.8|899.8|35
1707185700000|2024-02-06 02:15:00|905.5|900.5|906.1|901.1|906.5|901.5|905.4|900.4|48
1707186000000|2024-02-06 02:20:00|906.2|901.2|906.1|901.1|906.3|901.3|905.6|900.6|36
1707186300000|2024-02-06 02:25:00|906|901|905.8|900.8|906.5|901.5|905.6|900.6|31
1707186600000|2024-02-06 02:30:00|906|901|906.3|901.3|906.7|901.7|906|901|30
1707186900000|2024-02-06 02:35:00|906.1|901.1|906.4|901.4|906.6|901.6|906|901|53
1707187200000|2024-02-06 02:40:00|906.5|901.5|906.2|901.2|906.5|901.5|905.9|900.9|33
1707187500000|2024-02-06 02:45:00|906.3|901.3|905.9|900.9|906.5|901.5|905.9|900.9|23
1707187800000|2024-02-06 02:50:00|906|901|905.7|900.7|906|901|905.6|900.6|25
1707188100000|2024-02-06 02:55:00|905.8|900.8|905.1|900.1|905.8|900.8|905.1|900.1|21
1707188400000|2024-02-06 03:00:00|904.9|899.9|905|900|905.4|900.4|904.6|899.6|55
1707188700000|2024-02-06 03:05:00|905.3|900.3|905.3|900.3|905.7|900.7|905|900|60
1707189000000|2024-02-06 03:10:00|905.1|900.1|905|900|905.6|900.6|904.8|899.8|45
1707189300000|2024-02-06 03:15:00|905.2|900.2|906.1|901.1|906.1|901.1|904.6|899.6|55
1707189600000|2024-02-06 03:20:00|905.9|900.9|905.9|900.9|906.4|901.4|905.5|900.5|62
1707189900000|2024-02-06 03:25:00|906|901|905.5|900.5|906.1|901.1|905.2|900.2|54
1707190200000|2024-02-06 03:30:00|905.6|900.6|906.2|901.2|906.5|901.5|905.3|900.3|112
1707190500000|2024-02-06 03:35:00|906.1|901.1|905.5|900.5|906.4|901.4|905.2|900.2|88
1707190800000|2024-02-06 03:40:00|905.3|900.3|905.5|900.5|905.9|900.9|905.3|900.3|47
1707191100000|2024-02-06 03:45:00|905.4|900.4|905.3|900.3|905.5|900.5|905|900|57
1707191400000|2024-02-06 03:50:00|905.2|900.2|905.3|900.3|905.4|900.4|905|900|40
1707191700000|2024-02-06 03:55:00|905.1|900.1|905.2|900.2|905.8|900.8|905.1|900.1|35
1707192000000|2024-02-06 04:00:00|905.3|900.3|905.1|900.1|905.5|900.5|905.1|900.1|25
1707192300000|2024-02-06 04:05:00|905.4|900.4|905.2|900.2|905.7|900.7|905.1|900.1|29
1707192600000|2024-02-06 04:10:00|905.3|900.3|905.2|900.2|905.4|900.4|905.1|900.1|27
1707192900000|2024-02-06 04:15:00|905.1|900.1|906.4|901.4|906.4|901.4|905.1|900.1|53
1707193200000|2024-02-06 04:20:00|906.2|901.2|906.1|901.1|906.5|901.5|906|901|60
1707193500000|2024-02-06 04:25:00|906.2|901.2|906.8|901.8|907|902|906|901|54
1707193800000|2024-02-06 04:30:00|906.9|901.9|906.9|901.9|907.2|902.2|906.6|901.6|58
1707194100000|2024-02-06 04:35:00|907.1|902.1|906.6|901.6|907.2|902.2|906.4|901.4|58
1707194400000|2024-02-06 04:40:00|906.5|901.5|906.6|901.6|907|902|906.5|901.5|45
1707194700000|2024-02-06 04:45:00|906.5|901.5|906.7|901.7|906.9|901.9|906.5|901.5|32
1707195000000|2024-02-06 04:50:00|906.6|901.6|906.8|901.8|906.8|901.8|906.6|901.6|17
1707195300000|2024-02-06 04:55:00|906.7|901.7|906.3|901.3|906.7|901.7|906.1|901.1|28
1707195600000|2024-02-06 05:00:00|906.6|901.6|906.5|901.5|906.9|901.9|906.3|901.3|102
1707195900000|2024-02-06 05:05:00|906.3|901.3|906.7|901.7|907|902|906.1|901.1|68
1707196200000|2024-02-06 05:10:00|907|902|906.3|901.3|907.1|902.1|906.3|901.3|86
1707196500000|2024-02-06 05:15:00|906.4|901.4|906.6|901.6|906.8|901.8|906.1|901.1|61
1707196800000|2024-02-06 05:20:00|906.5|901.5|906.2|901.2|906.6|901.6|906.1|901.1|29
1707197100000|2024-02-06 05:25:00|906.1|901.1|906.6|901.6|906.9|901.9|906.1|901.1|25
1707197400000|2024-02-06 05:30:00|906.7|901.7|905.4|903.6|907.9|903.9|905.4|901.5|99
1707197700000|2024-02-06 05:35:00|907.3|902.3|906.8|901.8|907.4|903.6|904.9|901.3|91
1707198000000|2024-02-06 05:40:00|906.9|901.9|905.6|903.8|907.5|903.8|905.5|901.7|59
1707198300000|2024-02-06 05:45:00|907.7|902.7|906.3|901.3|907.7|904.1|905.4|901.2|58
1707198600000|2024-02-06 05:50:00|906.8|901.8|906.5|901.5|907.3|902.3|906.2|901.2|59
1707198900000|2024-02-06 05:55:00|907.2|902.2|906.3|901.3|907.4|902.4|906|901|52
1707199200000|2024-02-06 06:00:00|906.7|901.7|905.8|900.8|906.8|901.8|905.7|900.7|76
1707199500000|2024-02-06 06:05:00|906.2|901.2|905.1|900.1|906.2|901.2|904.7|899.7|86
1707199800000|2024-02-06 06:10:00|905.6|900.6|905.4|900.4|906.3|901.3|905|900|67
1707200100000|2024-02-06 06:15:00|905.5|900.5|906.1|901.1|906.4|901.4|905.3|900.3|45
1707200400000|2024-02-06 06:20:00|905.9|900.9|906.1|901.1|906.5|901.5|905.4|900.4|57
1707200700000|2024-02-06 06:25:00|905.4|900.4|905.5|900.5|906.3|901.3|905.4|900.4|58
1707201000000|2024-02-06 06:30:00|905.7|900.7|905.3|900.3|906|901|905.2|900.2|64
1707201300000|2024-02-06 06:35:00|905.1|900.1|904.7|899.7|905.6|900.6|904.4|899.4|60
1707201600000|2024-02-06 06:40:00|905.3|900.3|905.3|900.3|905.5|900.5|904.5|899.5|73
1707201900000|2024-02-06 06:45:00|905.6|900.6|904.9|899.9|905.6|900.6|904.5|899.5|65
1707202200000|2024-02-06 06:50:00|905|900|905.2|900.2|905.6|900.6|904.5|899.5|35
1707202500000|2024-02-06 06:55:00|905.3|900.3|905.7|900.7|905.8|900.8|904.5|899.5|51
1707202800000|2024-02-06 07:00:00|905.9|900.9|906.2|901.2|906.6|901.6|905.5|900.5|65
1707203100000|2024-02-06 07:05:00|906.3|901.3|906.8|901.8|907.3|902.3|906.2|901.2|80
1707203400000|2024-02-06 07:10:00|906.9|901.9|907.1|902.1|907.3|902.3|906.3|901.3|57
1707203700000|2024-02-06 07:15:00|906.9|901.9|907.1|902.1|908.1|903.1|906.9|901.9|63
1707204000000|2024-02-06 07:20:00|907|902|906.6|901.6|907.8|902.8|906.6|901.6|53
1707204300000|2024-02-06 07:25:00|906.8|901.8|907|902|907.3|902.3|906.5|901.5|52
1707204600000|2024-02-06 07:30:00|906.9|901.9|906.6|901.6|907.6|902.6|906.3|901.3|65
1707204900000|2024-02-06 07:35:00|906.1|901.1|906.9|901.9|907.2|902.2|905.9|900.9|47
1707205200000|2024-02-06 07:40:00|906.8|901.8|907.9|902.9|907.9|902.9|906.8|901.8|45
1707205500000|2024-02-06 07:45:00|907.8|902.8|907.2|902.2|907.8|902.8|907|902|30
1707205800000|2024-02-06 07:50:00|907.3|902.3|907.7|902.7|907.8|902.8|907.2|902.2|25
1707206100000|2024-02-06 07:55:00|907.6|902.6|907.8|902.8|908.6|903.6|907.3|902.3|42
1707206400000|2024-02-06 08:00:00|907.6|902.6|907.6|902.6|907.8|902.8|906.8|901.8|69
1707206700000|2024-02-06 08:05:00|907.4|902.4|908.2|903.2|908.2|904.6|906.3|902.3|25
1707207000000|2024-02-06 08:10:00|908.1|903.1|908.3|903.3|908.5|905|906.8|903|34
1707207300000|2024-02-06 08:15:00|908.4|903.4|907.7|902.7|908.6|903.6|907.5|902.5|29
1707207600000|2024-02-06 08:20:00|907.6|902.6|907.5|902.5|907.9|902.9|906.8|901.8|34
1707207900000|2024-02-06 08:25:00|907.6|902.6|907.3|902.3|907.9|902.9|906.9|901.9|52
1707208200000|2024-02-06 08:30:00|907.4|902.4|906.8|901.8|907.4|902.4|906.4|901.4|47
1707208500000|2024-02-06 08:35:00|906.7|901.7|907.1|902.1|907.1|902.1|906.6|901.6|28
1707208800000|2024-02-06 08:40:00|907.2|902.2|906.4|901.4|907.2|902.2|906.2|901.2|28
1707209100000|2024-02-06 08:45:00|906.3|901.3|905.5|900.5|906.3|901.3|905.2|900.2|41
1707209400000|2024-02-06 08:50:00|905.3|900.3|905.6|900.6|905.9|900.9|905.1|900.1|36
1707209700000|2024-02-06 08:55:00|905.7|900.7|905.4|900.4|905.9|900.9|905|900|22
1707210000000|2024-02-06 09:00:00|905.3|900.3|904.9|899.9|905.6|900.6|904.1|899.1|46
1707210300000|2024-02-06 09:05:00|905|900|905.6|900.6|905.8|900.8|904.9|899.9|49
1707210600000|2024-02-06 09:10:00|905.5|900.5|905.1|900.1|905.5|900.5|904.8|899.8|47
1707210900000|2024-02-06 09:15:00|905.2|900.2|904|899|905.3|900.3|904|899|41
1707211200000|2024-02-06 09:20:00|903.9|898.9|903.7|898.7|904.3|899.3|903.7|898.7|39
1707211500000|2024-02-06 09:25:00|903.4|898.4|903.6|898.6|903.6|898.6|903|898|40
1707211800000|2024-02-06 09:30:00|903.3|898.3|903.5|898.5|903.6|898.6|902.9|897.9|33
1707212100000|2024-02-06 09:35:00|903.6|898.6|903.3|898.3|904.3|899.3|903|898|52
1707212400000|2024-02-06 09:40:00|903.4|898.4|903.3|898.3|903.7|898.7|902.8|897.8|62
1707212700000|2024-02-06 09:45:00|903.2|898.2|903|898|903.4|898.4|902.5|897.5|60
1707213000000|2024-02-06 09:50:00|903.1|898.1|903.2|898.2|903.4|898.4|902.9|897.9|56
1707213300000|2024-02-06 09:55:00|903.1|898.1|902.6|897.6|903.3|898.3|902.4|897.4|61
1707213600000|2024-02-06 10:00:00|902.7|897.7|903|898|903.5|898.5|902.4|897.4|65
1707213900000|2024-02-06 10:05:00|903.3|898.3|902.6|897.6|903.6|898.6|902.4|897.4|62
1707214200000|2024-02-06 10:10:00|902.8|897.8|903.1|898.1|903.5|898.5|902.8|897.8|47
1707214500000|2024-02-06 10:15:00|902.9|897.9|902.8|897.8|903|898|902.6|897.6|54
1707214800000|2024-02-06 10:20:00|902.9|897.9|901.5|896.5|903.1|898.1|901.2|896.2|71
1707215100000|2024-02-06 10:25:00|901.4|896.4|901|896|901.7|896.7|900.8|895.8|52
1707215400000|2024-02-06 10:30:00|901.1|896.1|900.2|895.2|901.1|896.1|899.9|894.9|58
1707215700000|2024-02-06 10:35:00|900.1|895.1|899.9|894.9|900.4|895.4|899.7|894.7|48
1707216000000|2024-02-06 10:40:00|900.1|895.1|899.1|894.1|900.1|895.1|898.7|893.7|39
1707216300000|2024-02-06 10:45:00|899.2|894.2|898.5|893.5|899.3|894.3|898.4|893.4|33
1707216600000|2024-02-06 10:50:00|898.4|893.4|899.1|894.1|899.4|894.4|898.4|893.4|57
1707216900000|2024-02-06 10:55:00|899.2|894.2|898.7|893.7|899.5|894.5|898.6|893.6|46
1707217200000|2024-02-06 11:00:00|898.8|893.8|898.3|893.3|898.8|893.8|898|893|55
1707217500000|2024-02-06 11:05:00|898.5|893.5|897.3|892.3|898.7|893.7|897.3|892.3|74
1707217800000|2024-02-06 11:10:00|897.2|892.2|898.4|893.4|898.6|893.6|897|892|89
1707218100000|2024-02-06 11:15:00|898.6|893.6|898.7|893.7|899.2|894.2|898.4|893.4|55
1707218400000|2024-02-06 11:20:00|898.6|893.6|898.6|893.6|899.5|894.5|898.4|893.4|69
1707218700000|2024-02-06 11:25:00|898.8|893.8|899|894|899.2|894.2|898.5|893.5|56
1707219000000|2024-02-06 11:30:00|898.8|893.8|898.6|893.6|899.3|894.3|898.5|893.5|76
1707219300000|2024-02-06 11:35:00|898.9|893.9|898.2|893.2|899.1|894.1|898.1|893.1|68
1707219600000|2024-02-06 11:40:00|898.3|893.3|899|894|899|894|898.2|893.2|43
1707219900000|2024-02-06 11:45:00|898.8|893.8|899.2|894.2|899.5|894.5|898.8|893.8|46
1707220200000|2024-02-06 11:50:00|899.3|894.3|899.8|894.8|899.9|894.9|899|894|58
1707220500000|2024-02-06 11:55:00|899.6|894.6|899.5|894.5|899.9|894.9|899.1|894.1|51
1707220800000|2024-02-06 12:00:00|899.6|894.6|899.4|894.4|900.5|895.5|899.1|894.1|56
1707221100000|2024-02-06 12:05:00|899.5|894.5|898.6|893.6|899.5|894.5|898.5|893.5|49
1707221400000|2024-02-06 12:10:00|898.4|893.4|899.8|894.8|900.4|895.4|898.4|893.4|65
1707221700000|2024-02-06 12:15:00|899.7|894.7|899|894|899.7|894.7|898.3|893.3|71
1707222000000|2024-02-06 12:20:00|899.2|894.2|898.6|893.6|899.2|894.2|897.9|892.9|64
1707222300000|2024-02-06 12:25:00|898.5|893.5|898.2|893.2|898.7|893.7|897.8|892.8|56
1707222600000|2024-02-06 12:30:00|898.1|893.1|898.2|893.2|899.5|894.5|898.1|893.1|64
1707222900000|2024-02-06 12:35:00|898.5|893.5|899.4|894.4|899.7|894.7|898.1|893.1|77
1707223200000|2024-02-06 12:40:00|899.7|894.7|899.3|894.3|900|895|898.9|893.9|55
1707223500000|2024-02-06 12:45:00|899.5|894.5|900.1|895.1|900.2|895.2|899.4|894.4|67
1707223800000|2024-02-06 12:50:00|900.2|895.2|900.1|895.1|900.5|895.5|899.3|894.3|73
1707224100000|2024-02-06 12:55:00|900.3|895.3|900.3|895.3|900.8|895.8|899.9|894.9|53
1707224400000|2024-02-06 13:00:00|900.4|895.4|904.2|899.2|904.3|899.3|900.4|895.4|191
1707224700000|2024-02-06 13:05:00|904.3|899.3|907.5|902.5|908.3|903.3|904.3|899.3|228
1707225000000|2024-02-06 13:10:00|907.7|902.7|907.6|902.6|909.2|904.2|906.6|901.6|235
1707225300000|2024-02-06 13:15:00|907.4|902.4|907.5|902.5|908.9|903.9|907.1|902.1|228
1707225600000|2024-02-06 13:20:00|907.4|902.4|906.9|901.9|907.9|902.9|906|901|158
1707225900000|2024-02-06 13:25:00|907.3|902.3|909.3|904.3|910.1|905.1|907|902|170
1707226200000|2024-02-06 13:30:00|909.2|904.2|909.5|904.5|910.3|905.3|908.5|903.5|202
1707226500000|2024-02-06 13:35:00|909.6|904.6|908.7|903.7|911.4|906.4|908.7|903.7|136
1707226800000|2024-02-06 13:40:00|908.6|903.6|910.1|905.1|911|906|908.6|903.6|180
1707227100000|2024-02-06 13:45:00|910.2|905.2|909.2|904.2|910.7|905.7|909|904|114
1707227400000|2024-02-06 13:50:00|909.1|904.1|908.4|903.4|909.8|904.8|907.9|902.9|116
1707227700000|2024-02-06 13:55:00|908.3|903.3|911.2|906.2|911.3|906.3|908.2|903.2|138
1707228000000|2024-02-06 14:00:00|911.1|906.1|911.9|906.9|912.4|907.4|910.8|905.8|135
1707228300000|2024-02-06 14:05:00|911.7|906.7|908.7|903.7|912.1|907.1|908.6|903.6|138
1707228600000|2024-02-06 14:10:00|908.6|903.6|907.7|902.7|909.1|904.1|907|902|119
1707228900000|2024-02-06 14:15:00|907.6|902.6|906.8|901.8|908|903|906|901|102
1707229200000|2024-02-06 14:20:00|906.7|901.7|907.3|902.3|908.1|903.1|906.6|901.6|87
1707229500000|2024-02-06 14:25:00|907.2|902.2|905.4|900.4|908.2|903.2|905.4|900.4|85
1707229800000|2024-02-06 14:30:00|905.6|900.6|904.2|899.2|906.1|901.1|903.9|898.9|182
1707230100000|2024-02-06 14:35:00|903.9|898.9|905|900|905.2|900.2|902.8|897.8|168
1707230400000|2024-02-06 14:40:00|905.3|900.3|906.2|901.2|906.4|901.4|904.9|899.9|95
1707230700000|2024-02-06 14:45:00|906|901|906.9|901.9|907.7|902.7|905.9|900.9|118
1707231000000|2024-02-06 14:50:00|907|902|906|904.2|907.9|904.5|905.6|901|112
1707231300000|2024-02-06 14:55:00|905.9|904.1|905.3|900.3|907.5|904.2|905.3|900.3|96
1707231600000|2024-02-06 15:00:00|905.2|900.2|906.3|901.3|906.3|901.3|903.6|898.6|136
1707231900000|2024-02-06 15:05:00|906|901|907.2|902.2|907.7|902.7|904.9|899.9|113
1707232200000|2024-02-06 15:10:00|907.3|902.3|906.5|901.5|908.5|904.6|906.2|901.3|120
1707232500000|2024-02-06 15:15:00|906.6|901.6|906.1|904.3|907.7|904.5|906.1|901.2|108
1707232800000|2024-02-06 15:20:00|906.3|904.5|908.1|903.1|908.7|904.8|906|902.2|126
1707233100000|2024-02-06 15:25:00|908.3|903.3|907.8|902.8|909.3|904.3|907.8|902.8|143
1707233400000|2024-02-06 15:30:00|908.2|903.2|908.6|903.6|909.1|904.1|908|903|140
1707233700000|2024-02-06 15:35:00|908.4|903.4|908.3|903.3|909.3|904.3|907.7|902.7|147
1707234000000|2024-02-06 15:40:00|908.2|903.2|908.7|903.7|908.8|903.8|907.2|902.2|178
1707234300000|2024-02-06 15:45:00|909.1|904.1|908.7|903.7|909.3|904.3|907.8|902.8|153
1707234600000|2024-02-06 15:50:00|908.6|903.6|908.2|903.2|909.5|904.5|908.1|903.1|109
1707234900000|2024-02-06 15:55:00|908.3|903.3|908.3|903.3|908.8|903.8|907.8|902.8|99
1707235200000|2024-02-06 16:00:00|908.5|903.5|908.4|903.4|908.6|903.6|907.3|902.3|90
1707235500000|2024-02-06 16:05:00|908.3|903.3|907.3|902.3|908.3|903.3|906.4|901.4|88
1707235800000|2024-02-06 16:10:00|907.4|902.4|906.9|901.9|908.6|903.6|906.9|901.9|120
1707236100000|2024-02-06 16:15:00|907.3|902.3|907.5|902.5|907.7|902.7|906.3|901.3|79
1707236400000|2024-02-06 16:20:00|907.6|902.6|906.8|901.8|907.7|902.7|906|901|51
1707236700000|2024-02-06 16:25:00|906.9|901.9|909.8|904.8|909.9|904.9|906.2|901.2|148
1707237000000|2024-02-06 16:30:00|909.6|904.6|909.2|904.2|909.6|904.6|908|903|62
1707237300000|2024-02-06 16:35:00|908.7|903.7|909.7|904.7|909.7|904.7|908.3|903.3|68
1707237600000|2024-02-06 16:40:00|909.3|904.3|910.6|905.6|911|906|909.2|904.2|73
1707237900000|2024-02-06 16:45:00|910.7|905.7|911.1|906.1|911.6|906.6|910.2|905.2|73
1707238200000|2024-02-06 16:50:00|911|906|911.3|906.3|911.5|906.5|910.4|905.4|75
1707238500000|2024-02-06 16:55:00|910.9|905.9|909.9|904.9|911.5|906.5|909.9|904.9|49
1707238800000|2024-02-06 17:00:00|909.8|904.8|909.9|904.9|910.9|905.9|909.7|904.7|88
1707239100000|2024-02-06 17:05:00|910|905|910.8|905.8|911|906|909.7|904.7|73
1707239400000|2024-02-06 17:10:00|910.4|905.4|910.2|905.2|911.1|906.1|910.1|905.1|81
1707239700000|2024-02-06 17:15:00|910.3|905.3|911.5|906.5|911.5|906.5|910.2|905.2|65
1707240000000|2024-02-06 17:20:00|911.7|906.7|911.3|906.3|911.8|906.8|910.6|905.6|107
1707240300000|2024-02-06 17:25:00|911.1|906.1|909.2|904.2|911.2|906.2|909.2|904.2|118
1707240600000|2024-02-06 17:30:00|909.3|904.3|909.2|904.2|909.9|904.9|909|904|77
1707240900000|2024-02-06 17:35:00|909.1|904.1|908.2|903.2|909.3|904.3|908|903|56
1707241200000|2024-02-06 17:40:00|908.6|903.6|908.5|903.5|909|904|907.7|902.7|96
1707241500000|2024-02-06 17:45:00|908.9|903.9|908.4|903.4|909.4|904.4|908|903|89
1707241800000|2024-02-06 17:50:00|908.8|903.8|909.6|904.6|910.3|905.3|908.7|903.7|88
1707242100000|2024-02-06 17:55:00|909.5|904.5|908.3|903.3|909.9|904.9|908.1|903.1|108
1707242400000|2024-02-06 18:00:00|908|903|908|903|909.6|904.6|907.7|902.7|158
1707242700000|2024-02-06 18:05:00|908.1|903.1|908|903|908.7|903.7|907.6|902.6|114
1707243000000|2024-02-06 18:10:00|907.9|902.9|907.7|902.7|908.6|903.6|907.4|902.4|74
1707243300000|2024-02-06 18:15:00|907.6|902.6|907.8|902.8|908.6|903.6|907.6|902.6|66
1707243600000|2024-02-06 18:20:00|908|903|906.9|901.9|908.2|903.2|906.9|901.9|64
1707243900000|2024-02-06 18:25:00|907.2|902.2|906.9|901.9|907.2|902.2|906.3|901.3|85
1707244200000|2024-02-06 18:30:00|907.2|902.2|907.7|902.7|907.9|902.9|906.8|901.8|73
1707244500000|2024-02-06 18:35:00|907.6|902.6|907.7|902.7|908|903|907|902|73
1707244800000|2024-02-06 18:40:00|908.1|903.1|907.8|902.8|908.1|903.1|907.4|902.4|61
1707245100000|2024-02-06 18:45:00|907.9|902.9|908.2|903.2|908.3|903.3|907.6|902.6|75
1707245400000|2024-02-06 18:50:00|908|903|908.4|903.4|908.7|903.7|908|903|47
1707245700000|2024-02-06 18:55:00|908.3|903.3|908|903|908.5|903.5|907.9|902.9|55
1707246000000|2024-02-06 19:00:00|908.3|903.3|907.9|902.9|908.5|903.5|907.8|902.8|50
1707246300000|2024-02-06 19:05:00|908.1|903.1|907.8|902.8|908.2|903.2|907.4|902.4|48
1707246600000|2024-02-06 19:10:00|907.6|902.6|907.4|902.4|908|903|907.2|902.2|56
1707246900000|2024-02-06 19:15:00|907.6|902.6|907.5|902.5|907.9|902.9|907.3|902.3|66
1707247200000|2024-02-06 19:20:00|907.7|902.7|908|903|908.2|903.2|907.3|902.3|76
1707247500000|2024-02-06 19:25:00|907.9|902.9|907.7|902.7|908.2|903.2|907.5|902.5|68
1707247800000|2024-02-06 19:30:00|907.9|902.9|907.8|902.8|908|903|907.4|902.4|55
1707248100000|2024-02-06 19:35:00|907.9|902.9|908|903|908.1|903.1|907.5|902.5|60
1707248400000|2024-02-06 19:40:00|907.9|902.9|908.1|903.1|908.2|903.2|907.6|902.6|50
1707248700000|2024-02-06 19:45:00|907.9|902.9|908.1|903.1|908.3|903.3|907.8|902.8|39
1707249000000|2024-02-06 19:50:00|908.3|903.3|908|903|908.4|903.4|907.9|902.9|45
1707249300000|2024-02-06 19:55:00|907.9|902.9|908.5|903.5|908.6|903.6|907.9|902.9|57
1707249600000|2024-02-06 20:00:00|908.2|903.2|908.8|903.8|908.8|903.8|908.1|903.1|55
1707249900000|2024-02-06 20:05:00|908.6|903.6|909|904|909.3|904.3|908.6|903.6|41
1707250200000|2024-02-06 20:10:00|909.2|904.2|909.1|904.1|909.3|904.3|908.8|903.8|58
1707250500000|2024-02-06 20:15:00|909.2|904.2|909|904|909.4|904.4|908.6|903.6|73
1707250800000|2024-02-06 20:20:00|909.1|904.1|908.9|903.9|909.3|904.3|908.8|903.8|56
1707251100000|2024-02-06 20:25:00|909.1|904.1|908.9|903.9|909.2|904.2|908.8|903.8|67
1707251400000|2024-02-06 20:30:00|909|904|908.5|903.5|909|904|908.3|903.3|58
1707251700000|2024-02-06 20:35:00|908.7|903.7|909|904|909.3|904.3|908.5|903.5|39
1707252000000|2024-02-06 20:40:00|909.3|904.3|909|904|909.3|904.3|908.6|903.6|47
1707252300000|2024-02-06 20:45:00|908.9|903.9|909.4|904.4|909.4|904.4|908.8|903.8|66
1707252600000|2024-02-06 20:50:00|909.2|904.2|909.3|904.3|909.4|904.4|909.1|904.1|75
1707252900000|2024-02-06 20:55:00|909.2|904.2|909.5|904.5|909.8|904.8|909.2|904.2|39
1707253200000|2024-02-06 21:00:00|909.6|904.6|909.5|904.5|909.8|904.8|909.3|904.3|41
1707253500000|2024-02-06 21:05:00|909.7|904.7|909.1|904.1|909.8|904.8|909.1|904.1|36
1707253800000|2024-02-06 21:10:00|909.3|904.3|908.7|903.7|909.4|904.4|908.7|903.7|34
1707254100000|2024-02-06 21:15:00|908.6|903.6|908.9|903.9|909|904|908.6|903.6|14
1707254400000|2024-02-06 21:20:00|908.5|903.5|909.2|904.2|909.2|904.2|908.5|903.5|16
1707254700000|2024-02-06 21:25:00|908.8|903.8|909|904|909.2|904.2|908.6|903.6|28
1707255000000|2024-02-06 21:30:00|908.6|903.6|909.2|904.2|909.2|904.2|908.6|903.6|7
1707255300000|2024-02-06 21:35:00|909.3|904.3|909.2|904.2|909.3|904.3|909.1|904.1|7
1707255600000|2024-02-06 21:40:00|909.1|904.1|909.2|904.2|909.2|904.2|909|904|8
1707255900000|2024-02-06 21:45:00|909.5|904.5|909.4|904.4|909.8|904.8|909.2|904.2|34
1707256200000|2024-02-06 21:50:00|909.7|904.7|909.5|904.5|910.1|905.1|909.5|904.5|31
1707256500000|2024-02-06 21:55:00|909.7|904.7|908.8|903.8|909.7|904.7|908.7|903.7|33
1707260400000|2024-02-06 23:00:00|908.9|903.9|908.8|903.8|908.9|903.9|908.8|903.8|4
1707260700000|2024-02-06 23:05:00|909.5|904.5|909.5|904.5|909.8|904.8|909.1|904.1|9
1707261000000|2024-02-06 23:10:00|909.2|904.2|909.3|904.3|909.3|904.3|909.1|904.1|4
1707261600000|2024-02-06 23:20:00|909.4|904.4|909.3|904.3|909.4|904.4|909.2|904.2|6
1707261900000|2024-02-06 23:25:00|909.4|904.4|909|904|909.4|904.4|909|904|4
1707262200000|2024-02-06 23:30:00|909.1|904.1|909|904|909.1|904.1|908.9|903.9|4
1707262500000|2024-02-06 23:35:00|909.1|904.1|908.9|903.9|909.1|904.1|908.9|903.9|7
1707262800000|2024-02-06 23:40:00|909|904|909.1|904.1|909.1|904.1|909|904|2
1707263100000|2024-02-06 23:45:00|909|904|908.8|903.8|909|904|908.5|903.5|12
1707263400000|2024-02-06 23:50:00|908.9|903.9|909|904|909|904|908.7|903.7|10
1707263700000|2024-02-06 23:55:00|908.9|903.9|908.7|903.7|909|904|908.5|903.5|6
1707264000000|2024-02-07 00:00:00|908.6|903.6|909|904|909.1|904.1|908.6|903.6|14
1707264300000|2024-02-07 00:05:00|908.9|903.9|909.6|904.6|909.6|904.6|908.9|903.9|9
1707264600000|2024-02-07 00:10:00|909.7|904.7|909.6|904.6|909.8|904.8|909.5|904.5|14
1707264900000|2024-02-07 00:15:00|909.5|904.5|909.3|904.3|909.5|904.5|909|904|14
1707265200000|2024-02-07 00:20:00|909.4|904.4|909.7|904.7|909.7|904.7|909.4|904.4|8
1707265500000|2024-02-07 00:25:00|909.8|904.8|909.5|904.5|909.8|904.8|909.2|904.2|10
1707265800000|2024-02-07 00:30:00|909.6|904.6|909.7|904.7|909.7|904.7|909.5|904.5|7
1707266100000|2024-02-07 00:35:00|909.8|904.8|909.4|904.4|909.8|904.8|909.4|904.4|11
1707266400000|2024-02-07 00:40:00|909.3|904.3|909.3|904.3|909.4|904.4|909.3|904.3|5
1707266700000|2024-02-07 00:45:00|909.4|904.4|909.5|904.5|909.5|904.5|909.1|904.1|7
1707267000000|2024-02-07 00:50:00|909.4|904.4|909.6|904.6|909.6|904.6|909.4|904.4|5
1707267300000|2024-02-07 00:55:00|909.7|904.7|909.7|904.7|909.7|904.7|909.6|904.6|11
1707267600000|2024-02-07 01:00:00|909.8|904.8|910.8|905.8|910.8|905.8|909.5|904.5|38
1707267900000|2024-02-07 01:05:00|910.9|905.9|911.2|906.2|911.4|906.4|910.9|905.9|24
1707268200000|2024-02-07 01:10:00|911|906|911.1|906.1|911.2|906.2|910.9|905.9|14
1707268500000|2024-02-07 01:15:00|911|906|910.9|905.9|911.2|906.2|910.6|905.6|30
1707268800000|2024-02-07 01:20:00|911|906|911.4|906.4|911.6|906.6|911|906|15
1707269100000|2024-02-07 01:25:00|911.3|906.3|910.9|905.9|911.3|906.3|910.4|905.4|14
1707269400000|2024-02-07 01:30:00|910.8|905.8|910.9|905.9|911.2|906.2|910.4|905.4|41
1707269700000|2024-02-07 01:35:00|911|906|910.4|905.4|911|906|910.3|905.3|30
1707270000000|2024-02-07 01:40:00|910.3|905.3|911|906|911.1|906.1|910.3|905.3|27
1707270300000|2024-02-07 01:45:00|910.9|905.9|911.5|906.5|911.7|906.7|910.7|905.7|31
1707270600000|2024-02-07 01:50:00|911.4|906.4|911.7|906.7|911.7|906.7|911.1|906.1|31
1707270900000|2024-02-07 01:55:00|911.8|906.8|911.4|906.4|911.9|906.9|911.3|906.3|19
1707271200000|2024-02-07 02:00:00|911.3|906.3|911.6|906.6|911.7|906.7|911.2|906.2|19
1707271500000|2024-02-07 02:05:00|911.5|906.5|911.5|906.5|911.8|906.8|910.9|905.9|30
1707271800000|2024-02-07 02:10:00|911.3|906.3|911.7|906.7|911.7|906.7|911.2|906.2|16
1707272100000|2024-02-07 02:15:00|911.6|906.6|912.1|907.1|912.2|907.2|911.6|906.6|11
1707272400000|2024-02-07 02:20:00|912|907|911.7|906.7|912.2|907.2|911.7|906.7|23
1707272700000|2024-02-07 02:25:00|911.6|906.6|911.6|906.6|911.9|906.9|911.4|906.4|16
1707273000000|2024-02-07 02:30:00|911.5|906.5|910.8|905.8|911.5|906.5|910.8|905.8|27
1707273300000|2024-02-07 02:35:00|910.6|905.6|910.1|905.1|910.7|905.7|910.1|905.1|26
1707273600000|2024-02-07 02:40:00|910|905|909|904|910.3|905.3|909|904|28
1707273900000|2024-02-07 02:45:00|909.1|904.1|908.3|903.3|909.3|904.3|908.2|903.2|27
1707274200000|2024-02-07 02:50:00|908.5|903.5|907.8|902.8|908.5|903.5|907.7|902.7|25
1707274500000|2024-02-07 02:55:00|907.7|902.7|907.8|902.8|908.1|903.1|907.6|902.6|30
1707274800000|2024-02-07 03:00:00|907.7|902.7|907.4|902.4|907.8|902.8|907.4|902.4|22
1707275100000|2024-02-07 03:05:00|907.5|902.5|907.9|902.9|908|903|907.5|902.5|14
1707275400000|2024-02-07 03:10:00|908.1|903.1|908.1|903.1|908.4|903.4|907.8|902.8|20
1707275700000|2024-02-07 03:15:00|908|903|908.6|903.6|908.6|903.6|907.9|902.9|16
1707276000000|2024-02-07 03:20:00|908.5|903.5|907.4|902.4|908.5|903.5|907.4|902.4|15
1707276300000|2024-02-07 03:25:00|907.3|902.3|907.6|902.6|907.7|902.7|907.2|902.2|17
1707276600000|2024-02-07 03:30:00|907.5|902.5|907.9|902.9|908.1|903.1|907.5|902.5|9
1707276900000|2024-02-07 03:35:00|907.8|902.8|907.8|902.8|907.9|902.9|907.8|902.8|3
1707277200000|2024-02-07 03:40:00|907.9|902.9|908.4|903.4|908.4|903.4|907.9|902.9|5
1707277500000|2024-02-07 03:45:00|908.3|903.3|908.9|903.9|909|904|908.3|903.3|13
1707277800000|2024-02-07 03:50:00|908.8|903.8|908.7|903.7|908.8|903.8|908.7|903.7|2
1707278100000|2024-02-07 03:55:00|908.8|903.8|906.9|905.1|908.8|905.1|906.9|903.6|6
1707278400000|2024-02-07 04:00:00|906.8|905|906.7|904.9|906.9|905.1|906.7|904.9|8
1707279300000|2024-02-07 04:15:00|907.8|902.8|907.8|902.8|907.9|902.9|907.8|902.8|3
1707279600000|2024-02-07 04:20:00|907.7|902.7|907.7|902.7|907.8|902.8|907.7|902.7|3
1707279900000|2024-02-07 04:25:00|908|903|908.3|903.3|908.4|903.4|908|903|10
1707280200000|2024-02-07 04:30:00|908.4|903.4|908.5|903.5|908.5|903.5|908.3|903.3|7
1707280500000|2024-02-07 04:35:00|908.4|903.4|908.4|903.4|908.5|903.5|908.3|903.3|8
1707280800000|2024-02-07 04:40:00|908.3|903.3|908.3|903.3|908.3|903.3|908.3|903.3|1
1707281100000|2024-02-07 04:45:00|908.4|903.4|908|903|908.6|903.6|908|903|11
1707281400000|2024-02-07 04:50:00|907.9|902.9|908|903|908.2|903.2|907.7|902.7|9
1707281700000|2024-02-07 04:55:00|908.1|903.1|908|903|908.1|903.1|908|903|2
1707282000000|2024-02-07 05:00:00|907.9|902.9|907.8|902.8|908.1|903.1|907.7|902.7|8
1707282300000|2024-02-07 05:05:00|907.7|902.7|907.5|902.5|907.7|902.7|907.5|902.5|11
1707282600000|2024-02-07 05:10:00|907.4|902.4|905.5|903.7|907.5|903.9|905.5|902.3|9
1707282900000|2024-02-07 05:15:00|905.4|903.6|907.5|902.5|907.5|903.9|905.4|902.4|12
1707283500000|2024-02-07 05:25:00|906.2|901.2|906.2|901.2|906.3|901.3|906.2|901.2|5
1707283800000|2024-02-07 05:30:00|906.1|901.1|906.2|901.2|906.5|901.5|905.9|900.9|32
1707284100000|2024-02-07 05:35:00|906.3|901.3|906.3|901.3|906.7|901.7|906|901|33
1707284400000|2024-02-07 05:40:00|906.2|901.2|906.9|901.9|907|902|906.2|901.2|23
1707284700000|2024-02-07 05:45:00|907|902|907.3|902.3|907.4|902.4|907|902|12
1707285000000|2024-02-07 05:50:00|907.4|902.4|907.4|902.4|907.5|902.5|907.3|902.3|5
1707285300000|2024-02-07 05:55:00|907.3|902.3|907|902|907.3|902.3|906.6|901.6|22
1707285600000|2024-02-07 06:00:00|906.8|901.8|906.4|901.4|906.9|901.9|906.3|901.3|22
1707285900000|2024-02-07 06:05:00|906.5|901.5|907.1|902.1|907.2|902.2|906.5|901.5|28
1707286200000|2024-02-07 06:10:00|907|902|907.1|902.1|907.2|902.2|906.7|901.7|19
1707286500000|2024-02-07 06:15:00|907|902|907.2|902.2|907.3|902.3|906.5|901.5|16
1707286800000|2024-02-07 06:20:00|907.1|902.1|907|902|907.5|902.5|907|902|10
1707287100000|2024-02-07 06:25:00|907.1|902.1|906.5|901.5|907.1|902.1|906.5|901.5|15
1707287400000|2024-02-07 06:30:00|906.4|901.4|906.8|901.8|907.4|902.4|906.4|901.4|28
1707287700000|2024-02-07 06:35:00|906.9|901.9|906.4|901.4|906.9|901.9|906.4|901.4|16
1707288000000|2024-02-07 06:40:00|906.5|901.5|906.2|901.2|906.7|901.7|906.1|901.1|16
1707288300000|2024-02-07 06:45:00|906.3|901.3|905.6|900.6|906.4|901.4|905.6|900.6|31
1707288600000|2024-02-07 06:50:00|905.8|900.8|905.5|900.5|905.8|900.8|905.3|900.3|16
1707288900000|2024-02-07 06:55:00|905.6|900.6|905.5|900.5|905.8|900.8|905.4|900.4|14
1707289200000|2024-02-07 07:00:00|905.6|900.6|905.3|900.3|905.6|900.6|905.3|900.3|10
1707289500000|2024-02-07 07:05:00|903.5|901.7|905.2|900.2|905.6|901.7|903.4|900.1|21
1707289800000|2024-02-07 07:10:00|905.1|900.1|905.4|900.4|905.4|900.4|905.1|900.1|12
1707290700000|2024-02-07 07:25:00|906.4|901.4|906.5|901.5|906.6|901.6|906.3|901.3|7
1707291000000|2024-02-07 07:30:00|904.8|903|906.5|901.5|906.7|903|904.7|901.4|24
1707291300000|2024-02-07 07:35:00|906.4|901.4|906.6|901.6|906.6|902.9|904.7|901.4|9
1707291600000|2024-02-07 07:40:00|906.5|901.5|904.4|902.6|906.6|903|904.4|901.4|19
1707291900000|2024-02-07 07:45:00|904.3|902.5|905.4|900.4|905.6|902.6|904.2|900.2|28
1707292200000|2024-02-07 07:50:00|905.5|900.5|905.2|900.2|905.7|900.7|904.8|899.8|25
1707292500000|2024-02-07 07:55:00|905.1|900.1|905.5|900.5|905.5|900.5|904.6|899.6|38
1707292800000|2024-02-07 08:00:00|905.4|900.4|904.2|899.2|905.4|901.4|903.1|898.9|44
1707293100000|2024-02-07 08:05:00|904.3|899.3|903.6|898.6|904.3|900.5|902.3|898.6|20
1707293400000|2024-02-07 08:10:00|903.7|898.7|902.5|897.5|904|900.4|901.6|897.5|29
1707293700000|2024-02-07 08:15:00|902.4|897.4|903.2|898.2|903.3|898.3|902.4|897.4|26
1707294000000|2024-02-07 08:20:00|903.1|898.1|901.4|899.6|903.2|899.6|901.3|898|21
1707294300000|2024-02-07 08:25:00|901.3|899.5|902.9|897.9|902.9|899.6|901.2|896.9|19
1707294600000|2024-02-07 08:30:00|902.7|897.7|902.1|897.1|903.1|898.1|901.9|896.9|38
1707294900000|2024-02-07 08:35:00|902|897|902.3|897.3|903.1|898.1|901.6|896.6|43
1707295200000|2024-02-07 08:40:00|902|897|902.8|897.8|903.3|898.3|902|897|32
1707295500000|2024-02-07 08:45:00|902.9|897.9|903|898|903.3|898.3|902.7|897.7|22
1707295800000|2024-02-07 08:50:00|902.8|897.8|902.3|897.3|903.2|898.2|902.2|897.2|25
1707296100000|2024-02-07 08:55:00|902.4|897.4|901.9|896.9|902.7|897.7|901.6|896.6|27
1707296400000|2024-02-07 09:00:00|901.7|896.7|902|897|902|897|901.3|896.3|32
1707296700000|2024-02-07 09:05:00|901.8|896.8|901|896|901.8|896.8|900.7|895.7|30
1707297000000|2024-02-07 09:10:00|900.9|895.9|900.9|895.9|901.3|896.3|900.7|895.7|29
1707297300000|2024-02-07 09:15:00|901|896|901.1|896.1|901.4|896.4|900.9|895.9|27
1707297600000|2024-02-07 09:20:00|901.2|896.2|901.3|896.3|901.4|896.4|900.9|895.9|21
1707297900000|2024-02-07 09:25:00|901.2|896.2|901.3|896.3|901.4|896.4|901.1|896.1|10
1707298200000|2024-02-07 09:30:00|901.4|896.4|901.3|896.3|901.6|896.6|901|896|20
1707298500000|2024-02-07 09:35:00|901.2|896.2|900.9|895.9|901.3|896.3|900.9|895.9|22
1707298800000|2024-02-07 09:40:00|901|896|900.9|895.9|901.1|896.1|900.7|895.7|16
1707299100000|2024-02-07 09:45:00|900.7|895.7|900.8|895.8|901.3|896.3|900.6|895.6|24
1707299400000|2024-02-07 09:50:00|900.9|895.9|901.6|896.6|901.7|896.7|900.9|895.9|25
1707299700000|2024-02-07 09:55:00|901.5|896.5|901.6|896.6|902.1|897.1|901.5|896.5|16
1707300000000|2024-02-07 10:00:00|901.4|896.4|900.3|895.3|901.4|896.4|900.3|895.3|22
1707300300000|2024-02-07 10:05:00|900.6|895.6|900.3|895.3|900.6|895.6|900.1|895.1|22
1707300600000|2024-02-07 10:10:00|900.1|895.1|900.1|895.1|900.6|895.6|899.5|894.5|29
1707300900000|2024-02-07 10:15:00|899.9|894.9|900.2|895.2|900.5|895.5|899.9|894.9|17
1707301200000|2024-02-07 10:20:00|900|895|899.7|894.7|900|895|899.4|894.4|19
1707301500000|2024-02-07 10:25:00|899.8|894.8|899.9|894.9|900|895|899.7|894.7|22
1707301800000|2024-02-07 10:30:00|899.8|894.8|899.7|894.7|900|895|899.6|894.6|18
1707302100000|2024-02-07 10:35:00|899.8|894.8|899.2|894.2|899.8|894.8|899.2|894.2|20
1707302400000|2024-02-07 10:40:00|899.1|894.1|899.2|894.2|899.4|894.4|898.8|893.8|15
1707302700000|2024-02-07 10:45:00|899.4|894.4|899.3|894.3|899.6|894.6|899.1|894.1|21
1707303000000|2024-02-07 10:50:00|899.4|894.4|899.4|894.4|899.5|894.5|899.2|894.2|9
1707303300000|2024-02-07 10:55:00|899.5|894.5|899.5|894.5|899.7|894.7|899.5|894.5|13
1707303600000|2024-02-07 11:00:00|899.4|894.4|898.7|893.7|899.5|894.5|898.7|893.7|16
1707303900000|2024-02-07 11:05:00|898.8|893.8|898.7|893.7|899.4|894.4|898.7|893.7|20
1707304200000|2024-02-07 11:10:00|898.8|893.8|898.9|893.9|898.9|893.9|898.6|893.6|18
1707304500000|2024-02-07 11:15:00|899|894|899.4|894.4|899.6|894.6|899|894|22
1707304800000|2024-02-07 11:20:00|899.6|894.6|900.2|895.2|900.3|895.3|899.6|894.6|23
1707305100000|2024-02-07 11:25:00|900.4|895.4|900.1|895.1|900.4|895.4|899.9|894.9|10
1707305400000|2024-02-07 11:30:00|900.2|895.2|900.7|895.7|900.9|895.9|900|895|18
1707305700000|2024-02-07 11:35:00|900.8|895.8|900.7|895.7|901.1|896.1|900.4|895.4|13
1707306000000|2024-02-07 11:40:00|900.6|895.6|899.7|894.7|900.6|895.6|899.7|894.7|16
1707306300000|2024-02-07 11:45:00|899.6|894.6|899.4|894.4|899.8|894.8|899.4|894.4|8
1707306600000|2024-02-07 11:50:00|899.3|894.3|899.4|894.4|899.4|894.4|898.9|893.9|16
1707306900000|2024-02-07 11:55:00|899.3|894.3|899.5|894.5|899.7|894.7|899.3|894.3|10
1707307200000|2024-02-07 12:00:00|899.4|894.4|898.7|893.7|899.4|894.4|898.5|893.5|20
1707307500000|2024-02-07 12:05:00|898.6|893.6|898.9|893.9|899.2|894.2|898.6|893.6|14
1707307800000|2024-02-07 12:10:00|898.8|893.8|897.4|892.4|899|894|897.3|892.3|30
1707308100000|2024-02-07 12:15:00|897.3|892.3|897.6|892.6|897.7|892.7|897.1|892.1|21
1707308400000|2024-02-07 12:20:00|897.5|892.5|897.5|892.5|898.1|893.1|897.4|892.4|17
1707308700000|2024-02-07 12:25:00|897.4|892.4|897.5|892.5|897.6|892.6|897.4|892.4|30
1707309000000|2024-02-07 12:30:00|897.4|892.4|896.9|891.9|897.6|892.6|896.6|891.6|34
1707309300000|2024-02-07 12:35:00|897|892|897.9|892.9|897.9|892.9|896.6|891.6|23
1707309600000|2024-02-07 12:40:00|898|893|899|894|899.3|894.3|898|893|30
1707309900000|2024-02-07 12:45:00|899.1|894.1|898.8|893.8|899.7|894.7|898.7|893.7|21
1707310200000|2024-02-07 12:50:00|898.7|893.7|898.7|893.7|899|894|898.1|893.1|22
1707310500000|2024-02-07 12:55:00|898.8|893.8|899.3|894.3|899.9|894.9|898.6|893.6|40
1707310800000|2024-02-07 13:00:00|899.2|894.2|895.9|890.9|899.2|894.2|895.3|890.3|78
1707311100000|2024-02-07 13:05:00|895.8|890.8|894.7|889.7|896|891|894.3|889.3|73
1707311400000|2024-02-07 13:10:00|894.5|889.5|894.3|889.3|895.6|890.6|893.3|888.3|65
1707311700000|2024-02-07 13:15:00|894.1|889.1|894.8|889.8|894.8|889.8|893.4|888.4|45
1707312000000|2024-02-07 13:20:00|895.1|890.1|893.9|888.9|896.4|891.4|893.4|888.4|91
1707312300000|2024-02-07 13:25:00|893.8|888.8|893.5|888.5|894.3|889.3|892.7|887.7|69
1707312600000|2024-02-07 13:30:00|893.4|888.4|892.4|887.4|894.1|889.1|892.1|887.1|94
1707312900000|2024-02-07 13:35:00|892.5|887.5|894.7|889.7|894.7|889.7|892.2|887.2|93
1707313200000|2024-02-07 13:40:00|894.6|889.6|892|887|894.6|889.6|890.8|885.8|91
1707313500000|2024-02-07 13:45:00|891.9|886.9|891.2|886.2|893|888|890.8|885.8|64
1707313800000|2024-02-07 13:50:00|891.1|886.1|890.5|885.5|891.3|886.3|890.2|885.2|50
1707314100000|2024-02-07 13:55:00|890.6|885.6|890.7|885.7|890.9|885.9|890|885|49
1707314400000|2024-02-07 14:00:00|890.6|885.6|892.7|887.7|893.4|888.4|889.8|884.8|84
1707314700000|2024-02-07 14:05:00|892.6|887.6|891|886|893.3|888.3|890.6|885.6|68
1707315000000|2024-02-07 14:10:00|891.2|886.2|889.6|884.6|891.2|886.2|889.1|884.1|72
1707315300000|2024-02-07 14:15:00|889.4|884.4|889.5|884.5|890.1|885.1|889.2|884.2|36
1707315600000|2024-02-07 14:20:00|889.4|884.4|888.9|883.9|889.6|884.6|888.7|883.7|56
1707315900000|2024-02-07 14:25:00|888.8|883.8|887.8|882.8|888.9|883.9|887.6|882.6|44
1707316200000|2024-02-07 14:30:00|887.9|882.9|887.5|882.5|888.5|883.5|886.3|881.3|93
1707316500000|2024-02-07 14:35:00|887.4|882.4|888.8|883.8|888.8|883.8|886.3|881.3|98
1707316800000|2024-02-07 14:40:00|888.7|883.7|891|886|891.5|886.5|888.1|883.1|110
1707317100000|2024-02-07 14:45:00|891.1|886.1|894.3|889.3|894.5|889.5|891|886|105
1707317400000|2024-02-07 14:50:00|894.2|889.2|893.2|888.2|894.4|889.4|892.1|887.1|96
1707317700000|2024-02-07 14:55:00|893.1|888.1|891.4|886.4|893.4|888.4|890.7|885.7|95
1707318000000|2024-02-07 15:00:00|891.3|886.3|890.2|885.2|891.4|886.4|889.2|884.2|112
1707318300000|2024-02-07 15:05:00|890|885|888.7|883.7|890.3|885.3|888.4|883.4|81
1707318600000|2024-02-07 15:10:00|888.8|883.8|889.1|884.1|889.9|884.9|888.6|883.6|73
1707318900000|2024-02-07 15:15:00|888.9|883.9|888.5|883.5|888.9|883.9|887.9|882.9|74
1707319200000|2024-02-07 15:20:00|888.6|883.6|890.4|885.4|890.9|885.9|888.4|883.4|62
1707319500000|2024-02-07 15:25:00|890.5|885.5|890.5|885.5|892.2|887.2|889.9|884.9|75
1707319800000|2024-02-07 15:30:00|890.3|885.3|892.5|887.5|892.5|887.5|889.7|884.7|90
1707320100000|2024-02-07 15:35:00|892.4|887.4|891.6|886.6|892.5|887.5|890.6|885.6|85
1707320400000|2024-02-07 15:40:00|891.7|886.7|891.5|886.5|891.7|886.7|891.1|886.1|81
1707320700000|2024-02-07 15:45:00|891.4|886.4|891.2|886.2|891.6|886.6|891|886|63
1707321000000|2024-02-07 15:50:00|891.1|886.1|890.3|885.3|891.2|887.6|889.2|884.6|44
1707321300000|2024-02-07 15:55:00|890.1|885.1|889.7|884.7|890.2|885.2|889.5|884.5|39
1707321600000|2024-02-07 16:00:00|889.5|884.5|889.7|884.7|889.8|884.8|888.9|883.9|49
1707321900000|2024-02-07 16:05:00|890|885|889.3|884.3|890|885|889.2|884.2|28
1707322200000|2024-02-07 16:10:00|889.4|884.4|888.1|883.1|889.4|884.4|887.9|882.9|34
1707322500000|2024-02-07 16:15:00|888.2|883.2|888|883|888.4|883.4|887.8|882.8|45
1707322800000|2024-02-07 16:20:00|887.9|882.9|886.9|881.9|887.9|882.9|886.9|881.9|41
1707323100000|2024-02-07 16:25:00|887|882|886.2|881.2|887.3|883.3|885.1|881.2|66
1707323400000|2024-02-07 16:30:00|886.3|881.3|885.5|880.5|886.7|882.9|884.6|880.4|77
1707323700000|2024-02-07 16:35:00|885.4|880.4|885.4|880.4|886.7|881.9|883.6|880.3|60
1707324000000|2024-02-07 16:40:00|885.2|880.2|884.9|879.9|886|881|884.8|879.8|63
1707324300000|2024-02-07 16:45:00|884.8|879.8|885|880|885.2|880.2|884.7|879.7|35
1707324600000|2024-02-07 16:50:00|884.8|879.8|886.3|881.3|886.3|881.3|884.8|879.8|34
1707324900000|2024-02-07 16:55:00|886.4|881.4|885.5|880.5|886.4|881.4|885.5|880.5|24
1707325200000|2024-02-07 17:00:00|885.6|880.6|885|880|885.7|880.7|884.4|879.4|43
1707325500000|2024-02-07 17:05:00|885.4|880.4|884.8|879.8|885.5|880.5|884.6|879.6|32
1707325800000|2024-02-07 17:10:00|884.7|879.7|884.2|879.2|884.7|879.7|883.4|878.4|51
1707326100000|2024-02-07 17:15:00|884.1|879.1|885.9|880.9|885.9|881.8|883.2|879.1|24
1707326400000|2024-02-07 17:20:00|885.8|880.8|885.7|880.7|885.9|880.9|885.7|880.7|18
1707326700000|2024-02-07 17:25:00|885.6|880.6|885.4|880.4|885.7|880.7|885.4|880.4|19
1707327000000|2024-02-07 17:30:00|885.3|880.3|884.9|879.9|885.3|880.3|884.7|879.7|32
1707327300000|2024-02-07 17:35:00|884.8|879.8|885.6|880.6|885.9|880.9|884.8|879.8|45
1707327600000|2024-02-07 17:40:00|885.5|880.5|885.4|880.4|885.5|880.5|885.1|880.1|42
1707327900000|2024-02-07 17:45:00|885.5|880.5|885.3|880.3|885.8|880.8|885.2|880.2|37
1707328200000|2024-02-07 17:50:00|885.4|880.4|885.4|880.4|885.8|880.8|885.2|880.2|31
1707328500000|2024-02-07 17:55:00|885.6|880.6|885.2|880.2|885.6|880.6|885.2|880.2|17
1707330900000|2024-02-07 18:35:00|885.5|880.5|885.6|880.6|885.6|880.6|885.5|880.5|2
1707331200000|2024-02-07 18:40:00|885.7|880.7|885.5|880.5|885.7|880.7|885.4|880.4|13
1707331500000|2024-02-07 18:45:00|885.3|880.3|885.4|880.4|885.4|880.4|885.2|880.2|18
1707331800000|2024-02-07 18:50:00|885.5|880.5|885.7|880.7|886|881|885.5|880.5|15
1707332100000|2024-02-07 18:55:00|885.6|880.6|885.6|880.6|886|881|885.6|880.6|15
1707332400000|2024-02-07 19:00:00|885.7|880.7|885.7|880.7|885.8|880.8|885.4|880.4|17
1707332700000|2024-02-07 19:05:00|885.6|880.6|885.6|880.6|885.8|880.8|885.6|880.6|19
1707333000000|2024-02-07 19:10:00|885.7|880.7|885.7|880.7|885.7|880.7|885.7|880.7|1
1707335700000|2024-02-07 19:55:00|886.6|881.6|886.7|881.7|886.7|881.7|886.5|881.5|4
1707336000000|2024-02-07 20:00:00|886.8|881.8|886.3|881.3|886.8|881.8|886.2|881.2|6
1707336300000|2024-02-07 20:05:00|886.2|881.2|886.1|881.1|886.2|881.2|885.9|880.9|10
1707336600000|2024-02-07 20:10:00|886.2|881.2|886.1|881.1|886.2|881.2|886.1|881.1|4
1707336900000|2024-02-07 20:15:00|886.2|881.2|887|882|887|882|886.2|881.2|37
1707337200000|2024-02-07 20:20:00|886.9|881.9|886.6|881.6|887.1|882.1|886.6|881.6|24
1707337500000|2024-02-07 20:25:00|886.7|881.7|886.3|881.3|886.7|881.7|886.2|881.2|9
1707337800000|2024-02-07 20:30:00|886.2|881.2|886.4|881.4|886.4|881.4|886.2|881.2|11
1707338100000|2024-02-07 20:35:00|886.3|881.3|886.6|881.6|886.7|881.7|886.3|881.3|26
1707338400000|2024-02-07 20:40:00|886.5|881.5|886.6|881.6|886.7|881.7|886.4|881.4|10
1707338700000|2024-02-07 20:45:00|886.5|881.5|886.2|881.2|886.6|881.6|886.2|881.2|10
1707339000000|2024-02-07 20:50:00|886.3|881.3|886.2|881.2|886.3|881.3|886.1|881.1|10
1707339900000|2024-02-07 21:05:00|885.7|880.7|885.7|880.7|885.7|880.7|885.7|880.7|1
1707340200000|2024-02-07 21:10:00|885.8|880.8|885.8|880.8|885.9|880.9|885.7|880.7|7
1707340500000|2024-02-07 21:15:00|885.9|880.9|885.7|880.7|885.9|880.9|885.6|880.6|5
1707340800000|2024-02-07 21:20:00|885.8|880.8|886|881|886|881|885.7|880.7|9
1707341100000|2024-02-07 21:25:00|885.9|880.9|886|881|886|881|885.9|880.9|4
1707341400000|2024-02-07 21:30:00|885.6|880.6|885.8|880.8|886|881|885.3|880.3|27
1707341700000|2024-02-07 21:35:00|885.6|880.6|885.6|880.6|885.7|880.7|885.4|880.4|9
1707342000000|2024-02-07 21:40:00|885.7|880.7|885.7|880.7|885.8|880.8|885.6|880.6|19
1707342300000|2024-02-07 21:45:00|885.6|880.6|885.7|880.7|885.7|880.7|885.5|880.5|14
1707342600000|2024-02-07 21:50:00|885.8|880.8|885.6|880.6|885.8|880.8|885.6|880.6|12
1707342900000|2024-02-07 21:55:00|885.7|880.7|886.1|881.1|886.1|881.1|885.6|880.6|16
1707346800000|2024-02-07 23:00:00|884.6|879.6|886.5|881.5|886.8|881.8|884.5|879.5|37
1707347100000|2024-02-07 23:05:00|886.4|881.4|886.7|881.7|887.6|882.6|886.4|881.4|14
1707347400000|2024-02-07 23:10:00|887.1|882.1|886.9|881.9|887.2|882.2|886.6|881.6|16
1707347700000|2024-02-07 23:15:00|887|882|886.9|881.9|887.2|882.2|886.5|881.5|24
1707348000000|2024-02-07 23:20:00|886.7|881.7|886.8|881.8|887.2|882.2|886.5|881.5|12
1707348300000|2024-02-07 23:25:00|886.5|881.5|886.9|881.9|887.1|882.1|886.5|881.5|8
1707348600000|2024-02-07 23:30:00|886.4|881.4|886.3|881.3|886.8|881.8|886|881|20
1707348900000|2024-02-07 23:35:00|885.9|880.9|886.4|881.4|886.7|881.7|885.9|880.9|20
1707349200000|2024-02-07 23:40:00|886.5|881.5|887.2|882.2|887.3|882.3|886.4|881.4|45
1707349500000|2024-02-07 23:45:00|887.3|882.3|888.8|883.8|889.2|884.2|887.1|882.1|67
1707349800000|2024-02-07 23:50:00|888.7|883.7|889.2|884.2|890|885|888.2|883.2|63
1707350100000|2024-02-07 23:55:00|889.1|884.1|889.4|884.4|889.9|884.9|889|884|37
1707350400000|2024-02-08 00:00:00|889.8|884.8|889.4|884.4|889.8|884.8|889|884|37
1707350700000|2024-02-08 00:05:00|889.7|884.7|889.3|884.3|889.9|884.9|889.3|884.3|41
1707351000000|2024-02-08 00:10:00|889.2|884.2|889.4|884.4|889.7|884.7|889.2|884.2|50
1707351300000|2024-02-08 00:15:00|889.3|884.3|890|885|890.1|885.1|889.2|884.2|40
1707351600000|2024-02-08 00:20:00|890.2|885.2|889.5|884.5|890.2|885.2|889.5|884.5|33
1707351900000|2024-02-08 00:25:00|889.7|884.7|889.5|884.5|889.8|884.8|889.3|884.3|43
1707352200000|2024-02-08 00:30:00|889.3|884.3|889.7|884.7|889.7|884.7|889.3|884.3|42
1707352500000|2024-02-08 00:35:00|889.6|884.6|888.9|883.9|889.8|884.8|888.7|883.7|40
1707352800000|2024-02-08 00:40:00|889|884|888.4|883.4|889|884|888.3|883.3|27
1707353100000|2024-02-08 00:45:00|888.7|883.7|888.6|883.6|888.8|883.8|888.3|883.3|24
1707353400000|2024-02-08 00:50:00|888.4|883.4|887.9|882.9|888.4|883.4|887.8|882.8|30
1707353700000|2024-02-08 00:55:00|887.7|882.7|888|883|888.3|883.3|887.7|882.7|44
1707354000000|2024-02-08 01:00:00|887.9|882.9|888.7|883.7|888.8|883.8|887.7|882.7|49
1707354300000|2024-02-08 01:05:00|888.9|883.9|888|883|888.9|883.9|887.9|882.9|42
1707354600000|2024-02-08 01:10:00|887.9|882.9|888.1|883.1|888.3|883.3|887.8|882.8|43
1707354900000|2024-02-08 01:15:00|888.2|883.2|888|883|888.2|883.2|887.5|882.5|61
1707355200000|2024-02-08 01:20:00|887.9|882.9|888.7|883.7|888.7|883.7|887.7|882.7|45
1707355500000|2024-02-08 01:25:00|888.4|883.4|888.3|883.3|888.7|883.7|888.3|883.3|30
1707355800000|2024-02-08 01:30:00|888.4|883.4|888.2|883.2|888.8|883.8|888|883|60
1707356100000|2024-02-08 01:35:00|888.1|883.1|887.7|882.7|888.7|883.7|887.6|882.6|58
1707356400000|2024-02-08 01:40:00|887.6|882.6|888.3|883.3|888.4|883.4|887.1|882.1|69
1707356700000|2024-02-08 01:45:00|888.2|883.2|887.7|882.7|888.4|883.4|887.6|882.6|55
1707357000000|2024-02-08 01:50:00|887.9|882.9|887.8|882.8|888.2|883.2|887.8|882.8|75
1707357300000|2024-02-08 01:55:00|887.9|882.9|887.9|882.9|888.3|883.3|887.6|882.6|49
1707357600000|2024-02-08 02:00:00|887.8|882.8|887.3|882.3|888.3|883.3|887.1|882.1|69
1707357900000|2024-02-08 02:05:00|887.5|882.5|886.8|881.8|887.7|882.7|886.6|881.6|73
1707358200000|2024-02-08 02:10:00|886.9|881.9|886.5|881.5|887.1|882.1|886.4|881.4|62
1707358500000|2024-02-08 02:15:00|886.6|881.6|886.9|881.9|887.1|882.1|886.4|881.4|65
1707358800000|2024-02-08 02:20:00|887|882|887.1|882.1|887.2|882.2|886.6|881.6|50
1707359100000|2024-02-08 02:25:00|887|882|886.3|881.3|887.2|882.2|886.2|881.2|55
1707359400000|2024-02-08 02:30:00|886.5|881.5|885.4|880.4|886.5|881.5|885.4|880.4|65
1707359700000|2024-02-08 02:35:00|885.5|880.5|885.4|880.4|886|881|885.1|880.1|76
1707360000000|2024-02-08 02:40:00|885.3|880.3|885.6|880.6|886|881|885|880|61
1707360300000|2024-02-08 02:45:00|885.8|880.8|886.7|881.7|886.7|881.7|885.6|880.6|42
1707360600000|2024-02-08 02:50:00|886.8|881.8|886.7|881.7|887.1|882.1|886.4|881.4|39
1707360900000|2024-02-08 02:55:00|886.4|881.4|886.2|881.2|886.7|881.7|886.1|881.1|32
1707361200000|2024-02-08 03:00:00|886.1|881.1|886.2|881.2|886.8|881.8|886|881|35
1707361500000|2024-02-08 03:05:00|886.3|881.3|887|882|887|882|886.2|881.2|35
1707361800000|2024-02-08 03:10:00|887.1|882.1|886.8|881.8|887.2|882.2|886.7|881.7|45
1707362100000|2024-02-08 03:15:00|887|882|887.4|882.4|887.4|882.4|886.8|881.8|48
1707362400000|2024-02-08 03:20:00|887.2|882.2|886.7|881.7|887.4|882.4|886.7|881.7|34
1707362700000|2024-02-08 03:25:00|887|882|886.2|881.2|887|882|886.1|881.1|47
1707363000000|2024-02-08 03:30:00|886.3|881.3|886.3|881.3|886.5|881.5|886.1|881.1|39
1707363300000|2024-02-08 03:35:00|886.5|881.5|886.7|881.7|886.9|881.9|886.1|881.1|36
1707363600000|2024-02-08 03:40:00|886.6|881.6|886.5|881.5|886.9|881.9|886.5|881.5|37
1707363900000|2024-02-08 03:45:00|886.6|881.6|886.7|881.7|887|882|886.5|881.5|36
1707364200000|2024-02-08 03:50:00|886.9|881.9|886.9|881.9|887.2|882.2|886.7|881.7|33
1707364500000|2024-02-08 03:55:00|887|882|886.9|881.9|887.1|882.1|886.6|881.6|51
1707364800000|2024-02-08 04:00:00|887|882|886.9|881.9|887.1|882.1|886.7|881.7|28
1707365100000|2024-02-08 04:05:00|887|882|887|882|887.1|882.1|886.7|881.7|31
1707365400000|2024-02-08 04:10:00|886.9|881.9|887.8|882.8|887.8|882.8|886.9|881.9|34
1707365700000|2024-02-08 04:15:00|887.7|882.7|887.9|882.9|888|883|887.6|882.6|24
1707366000000|2024-02-08 04:20:00|887.6|882.6|887.5|882.5|887.7|882.7|887.4|882.4|17
1707366300000|2024-02-08 04:25:00|887.4|882.4|887.5|882.5|887.7|882.7|887.3|882.3|25
1707366600000|2024-02-08 04:30:00|887.3|882.3|887.2|882.2|887.6|882.6|887.2|882.2|22
1707366900000|2024-02-08 04:35:00|887.4|882.4|887.2|882.2|887.4|882.4|887|882|18
1707367200000|2024-02-08 04:40:00|887.4|882.4|886.8|881.8|887.6|882.6|886.8|881.8|23
1707367500000|2024-02-08 04:45:00|887|882|887.1|882.1|887.1|882.1|886.7|881.7|33
1707367800000|2024-02-08 04:50:00|886.9|881.9|886.4|881.4|887.3|882.3|886.4|881.4|43
1707368100000|2024-02-08 04:55:00|886.6|881.6|887|882|887.2|882.2|886.6|881.6|25
1707368400000|2024-02-08 05:00:00|886.9|881.9|886.1|881.1|886.9|881.9|885.9|880.9|53
1707368700000|2024-02-08 05:05:00|886.2|881.2|885.6|880.6|886.6|881.6|885.6|880.6|51
1707369000000|2024-02-08 05:10:00|885.7|880.7|886.4|881.4|886.6|881.6|885.5|880.5|46
1707369300000|2024-02-08 05:15:00|886.5|881.5|886.1|881.1|886.6|881.6|885.9|880.9|53
1707369600000|2024-02-08 05:20:00|886|881|886.6|881.6|886.8|881.8|886|881|33
1707369900000|2024-02-08 05:25:00|886.4|881.4|886.1|881.1|886.6|881.6|886|881|37
1707370200000|2024-02-08 05:30:00|886.2|881.2|885.7|880.7|886.2|881.2|885.7|880.7|35
1707370500000|2024-02-08 05:35:00|885.8|880.8|885.4|880.4|885.8|880.8|885.2|880.2|48
1707370800000|2024-02-08 05:40:00|885.3|880.3|885.6|880.6|886|881|884.7|879.7|51
1707371100000|2024-02-08 05:45:00|885.5|880.5|886.1|881.1|886.3|881.3|885.3|880.3|55
1707371400000|2024-02-08 05:50:00|886.2|881.2|886.6|881.6|886.9|881.9|886.1|881.1|45
1707371700000|2024-02-08 05:55:00|886.7|881.7|888.1|883.1|888.3|883.3|886.7|881.7|29
1707372000000|2024-02-08 06:00:00|888.2|883.2|887.6|882.6|888.5|883.5|887.4|882.4|23
1707372300000|2024-02-08 06:05:00|887.7|882.7|887.9|882.9|888.1|883.1|887.6|882.6|12
1707372600000|2024-02-08 06:10:00|887.8|882.8|887.3|882.3|887.8|882.8|887.1|882.1|33
1707372900000|2024-02-08 06:15:00|887.2|882.2|887.1|882.1|887.2|882.2|887|882|14
1707373200000|2024-02-08 06:20:00|887|882|887.1|882.1|887.2|882.2|886.9|881.9|16
1707373500000|2024-02-08 06:25:00|886.9|881.9|887.3|882.3|887.3|882.3|886.8|881.8|17
1707373800000|2024-02-08 06:30:00|887.5|882.5|888.2|883.2|888.3|883.3|887.2|882.2|33
1707374100000|2024-02-08 06:35:00|888.1|883.1|888.6|883.6|888.7|883.7|888.1|883.1|40
1707374400000|2024-02-08 06:40:00|888.5|883.5|888|883|888.7|883.7|888|883|39
1707374700000|2024-02-08 06:45:00|888.2|883.2|887.9|882.9|888.3|883.3|887.7|882.7|37
1707375000000|2024-02-08 06:50:00|887.8|882.8|888.1|883.1|888.2|883.2|887.6|882.6|31
1707375300000|2024-02-08 06:55:00|887.9|882.9|887.6|882.6|887.9|882.9|887.5|882.5|37
1707375600000|2024-02-08 07:00:00|887.5|882.5|887.3|882.3|887.6|882.6|887.1|882.1|28
1707375900000|2024-02-08 07:05:00|887.2|882.2|886.7|881.7|887.5|882.5|886.6|881.6|35
1707376200000|2024-02-08 07:10:00|886.6|881.6|887.1|882.1|887.2|882.2|886.2|881.2|35
1707376500000|2024-02-08 07:15:00|886.9|881.9|888.2|883.2|888.2|883.2|886.8|881.8|25
1707376800000|2024-02-08 07:20:00|888|883|887.4|882.4|888.3|883.3|887.2|882.2|46
1707377100000|2024-02-08 07:25:00|887.3|882.3|886.7|881.7|887.3|882.3|886.4|881.4|30
1707377400000|2024-02-08 07:30:00|886.6|881.6|885.8|880.8|886.8|881.8|885.4|880.4|34
1707377700000|2024-02-08 07:35:00|885.9|880.9|886|881|886.8|881.8|885.4|880.4|59
1707378000000|2024-02-08 07:40:00|885.8|880.8|885.9|880.9|885.9|880.9|885.2|880.2|34
1707378300000|2024-02-08 07:45:00|885.8|880.8|886.5|881.5|886.5|881.5|885.1|880.1|57
1707378600000|2024-02-08 07:50:00|886.6|881.6|885.9|880.9|886.6|881.6|885.3|880.3|51
1707378900000|2024-02-08 07:55:00|885.4|880.4|885.8|880.8|886.7|881.7|885.3|880.3|43
1707379200000|2024-02-08 08:00:00|886.5|881.5|885.5|880.5|886.7|881.7|885.2|880.2|62
1707379500000|2024-02-08 08:05:00|885.4|880.4|885.6|880.6|885.8|880.8|885.2|880.2|48
1707379800000|2024-02-08 08:10:00|885.5|880.5|884.9|879.9|885.6|880.6|884.6|879.6|56
1707380100000|2024-02-08 08:15:00|884.8|879.8|884.9|879.9|885.2|880.2|884.4|879.4|48
1707380400000|2024-02-08 08:20:00|884.7|879.7|884.5|879.5|884.9|879.9|883.7|878.7|61
1707380700000|2024-02-08 08:25:00|884.2|879.2|885|880|885.4|880.4|884.2|879.2|48
1707381000000|2024-02-08 08:30:00|884.6|879.6|884.7|879.7|885.1|880.1|884.2|879.2|47
1707381300000|2024-02-08 08:35:00|884.5|879.5|884.3|879.3|884.8|879.8|884.2|879.2|26
1707381600000|2024-02-08 08:40:00|884.2|879.2|885|880|885.2|880.2|884.2|879.2|44
1707381900000|2024-02-08 08:45:00|884.9|879.9|884.9|879.9|885.2|880.2|884.8|879.8|25
1707382200000|2024-02-08 08:50:00|885|880|885.2|880.2|885.3|880.3|884.6|879.6|19
1707382500000|2024-02-08 08:55:00|885.1|880.1|886.1|881.1|886.5|881.5|885.1|880.1|51
1707382800000|2024-02-08 09:00:00|886|881|886.6|881.6|886.9|881.9|885.5|880.5|43
1707383100000|2024-02-08 09:05:00|886.2|881.2|888|883|888.3|883.3|886.2|881.2|55
1707383400000|2024-02-08 09:10:00|888.1|883.1|887.6|882.6|888.9|883.9|887.5|882.5|61
1707383700000|2024-02-08 09:15:00|887.7|882.7|887|882|888|883|887|882|21
1707384000000|2024-02-08 09:20:00|887.3|882.3|886.8|881.8|887.3|882.3|886.7|881.7|27
1707384300000|2024-02-08 09:25:00|887.1|882.1|885.5|880.5|887.2|882.2|884.3|879.3|63
1707384600000|2024-02-08 09:30:00|885.1|880.1|886|881|886.2|881.2|885.1|880.1|51
1707384900000|2024-02-08 09:35:00|885.9|880.9|886.9|881.9|887.4|882.4|885.9|880.9|70
1707385200000|2024-02-08 09:40:00|887.1|882.1|887|882|887.5|882.5|886.5|881.5|52
1707385500000|2024-02-08 09:45:00|887.1|882.1|887.8|882.8|887.9|882.9|886.8|881.8|66
1707385800000|2024-02-08 09:50:00|887.7|882.7|887.7|882.7|888.2|883.2|887.1|882.1|62
1707386100000|2024-02-08 09:55:00|887.8|882.8|889.3|884.3|889.6|884.6|887.8|882.8|70
1707386400000|2024-02-08 10:00:00|889.2|884.2|889.8|884.8|890.2|885.2|889.1|884.1|72
1707386700000|2024-02-08 10:05:00|889.6|884.6|889.4|884.4|890|885|889.3|884.3|38
1707387000000|2024-02-08 10:10:00|889.8|884.8|889.8|884.8|890.1|885.1|889.3|884.3|54
1707387300000|2024-02-08 10:15:00|889.7|884.7|889.9|884.9|890|885|889.6|884.6|34
1707387600000|2024-02-08 10:20:00|890|885|890.2|885.2|890.7|885.7|889.5|884.5|86
1707387900000|2024-02-08 10:25:00|890.4|885.4|890.4|885.4|890.8|885.8|889.9|884.9|65
1707388200000|2024-02-08 10:30:00|890.5|885.5|889.4|884.4|890.7|885.7|888.9|883.9|82
1707388500000|2024-02-08 10:35:00|889.3|884.3|889.7|884.7|889.7|884.7|889|884|55
1707388800000|2024-02-08 10:40:00|889.9|884.9|888.8|883.8|889.9|884.9|888.8|883.8|41
1707389100000|2024-02-08 10:45:00|888.9|883.9|888.5|883.5|889.2|884.2|888.1|883.1|48
1707389400000|2024-02-08 10:50:00|888.6|883.6|887.6|882.6|888.6|883.6|887.4|882.4|39
1707389700000|2024-02-08 10:55:00|887.5|882.5|886.5|881.5|887.8|882.8|886.1|881.1|26
1707390000000|2024-02-08 11:00:00|886.4|881.4|885.7|880.7|886.5|881.5|885.7|880.7|19
1707390300000|2024-02-08 11:05:00|885.5|880.5|884.9|879.9|885.6|880.6|884.7|879.7|16
1707390600000|2024-02-08 11:10:00|884.8|879.8|884.4|879.4|885|880|884.1|879.1|24
1707390900000|2024-02-08 11:15:00|884.3|879.3|883.6|878.6|884.3|879.3|883.4|878.4|19
1707391200000|2024-02-08 11:20:00|883.4|878.4|882.5|877.5|883.8|878.8|882.5|877.5|48
1707391500000|2024-02-08 11:25:00|882.7|877.7|882.7|877.7|883|878|882.5|877.5|22
1707391800000|2024-02-08 11:30:00|882.6|877.6|883.1|878.1|883.2|878.2|882.4|877.4|33
1707392100000|2024-02-08 11:35:00|883|878|883.8|878.8|884|879|882.9|877.9|19
1707392400000|2024-02-08 11:40:00|883.9|878.9|884.1|879.1|884.2|879.2|883.7|878.7|13
1707392700000|2024-02-08 11:45:00|884|879|883.7|878.7|884|879|883.5|878.5|14
1707393000000|2024-02-08 11:50:00|883.9|878.9|883.1|878.1|883.9|878.9|883|878|18
1707393300000|2024-02-08 11:55:00|883|878|883.8|878.8|883.8|878.8|882.8|877.8|17
1707393600000|2024-02-08 12:00:00|883.6|878.6|882.8|877.8|883.9|878.9|882.8|877.8|21
1707393900000|2024-02-08 12:05:00|882.9|877.9|883.4|878.4|883.8|878.8|882.5|877.5|24
1707394200000|2024-02-08 12:10:00|883.3|878.3|884.4|879.4|884.6|879.6|883|878|24
1707394500000|2024-02-08 12:15:00|884.6|879.6|884.2|879.2|885|880|884|879|20
1707394800000|2024-02-08 12:20:00|884.3|879.3|883.9|878.9|884.7|879.7|883.8|878.8|35
1707395100000|2024-02-08 12:25:00|883.7|878.7|883.3|878.3|883.9|878.9|882.9|877.9|37
1707395400000|2024-02-08 12:30:00|883.2|878.2|880.9|875.9|883.2|878.2|880|875|96
1707395700000|2024-02-08 12:35:00|881|876|880.1|875.1|881.5|876.5|879.9|874.9|104
1707396000000|2024-02-08 12:40:00|880.2|875.2|879.6|874.6|881|876|879.2|874.2|70
1707396300000|2024-02-08 12:45:00|879.9|874.9|880.7|875.7|880.8|875.8|879.9|874.9|30
1707396600000|2024-02-08 12:50:00|880.6|875.6|882.4|877.4|882.8|877.8|880.4|875.4|51
1707396900000|2024-02-08 12:55:00|882.6|877.6|882.1|877.1|882.7|877.7|881.7|876.7|72
1707397200000|2024-02-08 13:00:00|882.5|877.5|881.4|876.4|882.6|877.6|880.3|875.3|125
1707397500000|2024-02-08 13:05:00|881.7|876.7|881.9|876.9|882.5|877.5|880.6|875.6|109
1707397800000|2024-02-08 13:10:00|882|877|880.5|875.5|882|877|880|875|114
1707398100000|2024-02-08 13:15:00|880.6|875.6|881.4|876.4|882.2|877.2|880.6|875.6|153
1707398400000|2024-02-08 13:20:00|881.1|876.1|879.8|874.8|881.4|876.4|878.7|873.7|181
1707398700000|2024-02-08 13:25:00|879.3|874.3|879.5|874.5|880.2|875.2|878.9|873.9|144
1707399000000|2024-02-08 13:30:00|879.4|874.4|878.6|873.6|879.6|874.6|877|872|216
1707399300000|2024-02-08 13:35:00|878.8|873.8|878.4|873.4|878.8|873.8|876.7|871.7|183
1707399600000|2024-02-08 13:40:00|878.6|873.6|877.9|872.9|879.5|874.5|876.9|871.9|135
1707399900000|2024-02-08 13:45:00|877.6|872.6|877.8|872.8|879|874|877.1|872.1|150
1707400200000|2024-02-08 13:50:00|877.7|872.7|878.1|873.1|879.2|874.2|877.4|872.4|127
1707400500000|2024-02-08 13:55:00|878|873|878.1|873.1|878.8|873.8|877.6|872.6|116
1707400800000|2024-02-08 14:00:00|878|873|882|877|882.2|877.2|877|872|153
1707401100000|2024-02-08 14:05:00|882.2|877.2|881.7|876.7|883.3|878.3|881|876|157
1707401400000|2024-02-08 14:10:00|881.5|876.5|880.1|875.1|882.6|877.6|879.9|874.9|127
1707401700000|2024-02-08 14:15:00|880.2|875.2|878|873|880.2|875.2|877.7|872.7|110
1707402000000|2024-02-08 14:20:00|877.9|872.9|877|872|878.5|873.5|876.9|871.9|95
1707402300000|2024-02-08 14:25:00|876.9|871.9|878.7|873.7|879.6|874.6|876.6|871.6|137
1707402600000|2024-02-08 14:30:00|879|874|881.7|876.7|882.7|877.7|878.3|873.3|304
1707402900000|2024-02-08 14:35:00|881.8|876.8|883.7|878.7|884.8|879.8|881.4|876.4|156
1707403200000|2024-02-08 14:40:00|883.6|878.6|883|878|884|879|881.3|876.3|172
1707403500000|2024-02-08 14:45:00|883.1|878.1|883.3|878.3|883.5|878.5|882.1|877.1|128
1707403800000|2024-02-08 14:50:00|883.4|878.4|881.5|876.5|883.6|878.6|881.1|876.1|131
1707404100000|2024-02-08 14:55:00|881.6|876.6|880.8|875.8|882.5|877.5|880.3|875.3|113
1707404400000|2024-02-08 15:00:00|880.9|875.9|883.5|878.5|883.9|878.9|880.2|875.2|140
1707404700000|2024-02-08 15:05:00|883.7|878.7|884.7|879.7|885.9|880.9|882.9|877.9|150
1707405000000|2024-02-08 15:10:00|884.6|879.6|883.3|878.3|884.6|879.6|883|878|123
1707405300000|2024-02-08 15:15:00|883.5|878.5|884.3|879.3|884.5|879.5|882.9|877.9|125
1707405600000|2024-02-08 15:20:00|884.4|879.4|883.9|878.9|884.8|879.8|883.2|878.2|123
1707405900000|2024-02-08 15:25:00|884|879|885.7|880.7|886.8|881.8|883.2|878.2|113
1707406200000|2024-02-08 15:30:00|885.1|880.1|887.3|882.3|887.6|882.6|885.1|880.1|136
1707406500000|2024-02-08 15:35:00|887.4|882.4|887.9|882.9|888.4|883.4|886.9|881.9|81
1707406800000|2024-02-08 15:40:00|887.8|882.8|889|884|889|884|887.2|882.2|65
1707407100000|2024-02-08 15:45:00|888.9|883.9|890.2|885.2|890.3|885.3|888.1|883.1|106
1707407400000|2024-02-08 15:50:00|890.1|885.1|889.5|884.5|890.6|885.6|889.1|884.1|105
1707407700000|2024-02-08 15:55:00|889.4|884.4|889.6|884.6|890|885|888.5|883.5|95
1707408000000|2024-02-08 16:00:00|889.7|884.7|889.7|884.7|890.2|885.2|889|884|127
1707408300000|2024-02-08 16:05:00|889.6|884.6|889.9|884.9|891.1|886.1|889.2|884.2|111
1707408600000|2024-02-08 16:10:00|889.7|884.7|890|885|890.6|885.6|889.5|884.5|57
1707408900000|2024-02-08 16:15:00|890.1|885.1|890.2|885.2|890.6|885.6|889.7|884.7|91
1707409200000|2024-02-08 16:20:00|890.3|885.3|891|886|891.6|886.6|890.3|885.3|97
1707409500000|2024-02-08 16:25:00|891.1|886.1|890.4|885.4|891.3|886.3|890.1|885.1|112
1707409800000|2024-02-08 16:30:00|890.5|885.5|890.9|885.9|891.5|886.5|890.1|885.1|92
1707410100000|2024-02-08 16:35:00|890.8|885.8|892.6|887.6|893|888|890.8|885.8|94
1707410400000|2024-02-08 16:40:00|892.7|887.7|892|887|893.2|888.2|892|887|96
1707410700000|2024-02-08 16:45:00|892.1|887.1|892|887|892.7|887.7|891.6|886.6|95
1707411000000|2024-02-08 16:50:00|892.1|887.1|891.9|886.9|892.6|887.6|891.4|886.4|67
1707411300000|2024-02-08 16:55:00|892.3|887.3|893.4|888.4|893.7|888.7|891.8|886.8|84
1707411600000|2024-02-08 17:00:00|893.3|888.3|892.5|887.5|893.4|888.4|892.3|887.3|29
1707411900000|2024-02-08 17:05:00|892.4|887.4|891.8|886.8|892.7|887.7|891.4|886.4|65
1707412200000|2024-02-08 17:10:00|891.9|886.9|891.3|886.3|892.3|887.3|891.2|886.2|67
1707412500000|2024-02-08 17:15:00|891.2|886.2|891.7|886.7|892.2|887.2|891.1|886.1|68
1707412800000|2024-02-08 17:20:00|891.3|886.3|891.1|886.1|892.2|887.2|891.1|886.1|92
1707413100000|2024-02-08 17:25:00|891.5|886.5|891.2|886.2|892.1|887.1|890.8|885.8|58
1707413400000|2024-02-08 17:30:00|891.3|886.3|891|886|891.5|886.5|890.3|885.3|62
1707413700000|2024-02-08 17:35:00|891.1|886.1|890.9|885.9|891.1|886.1|890.1|885.1|68
1707414000000|2024-02-08 17:40:00|890.5|885.5|890.7|885.7|891.2|886.2|889.9|884.9|59
1707414300000|2024-02-08 17:45:00|891.1|886.1|890.6|885.6|891.1|886.1|889.9|884.9|72
1707414600000|2024-02-08 17:50:00|890.7|885.7|889.9|884.9|890.8|885.8|889.4|884.4|83
1707414900000|2024-02-08 17:55:00|890.2|885.2|890.2|885.2|890.7|885.7|889.3|884.3|89
1707415200000|2024-02-08 18:00:00|890.1|885.1|891.3|886.3|892.8|887.8|889.7|884.7|204
1707415500000|2024-02-08 18:05:00|891.4|886.4|891.3|886.3|892|887|891|886|126
1707415800000|2024-02-08 18:10:00|891.1|886.1|892.1|887.1|892.4|887.4|891|886|84
1707416100000|2024-02-08 18:15:00|891.6|886.6|891.7|886.7|892.1|887.1|891.2|886.2|67
1707416400000|2024-02-08 18:20:00|891.8|886.8|891.7|886.7|892.1|887.1|891.3|886.3|77
1707416700000|2024-02-08 18:25:00|891.8|886.8|891.7|886.7|892.2|887.2|891.3|886.3|53
1707417000000|2024-02-08 18:30:00|891.3|886.3|891.8|886.8|892.1|887.1|891.3|886.3|52
1707417300000|2024-02-08 18:35:00|891.7|886.7|891.5|886.5|892.4|887.4|891.1|886.1|50
1707417600000|2024-02-08 18:40:00|891.6|886.6|891.5|886.5|891.6|886.6|890.8|885.8|60
1707417900000|2024-02-08 18:45:00|891.2|886.2|891.3|886.3|891.8|886.8|890.9|885.9|58
1707418200000|2024-02-08 18:50:00|891.8|886.8|891.6|886.6|891.9|886.9|891.3|886.3|72
1707418500000|2024-02-08 18:55:00|891.3|886.3|891.9|886.9|892.3|887.3|891.2|886.2|48
1707418800000|2024-02-08 19:00:00|892.4|887.4|892.3|887.3|892.7|887.7|892|887|47
1707419100000|2024-02-08 19:05:00|892.6|887.6|892.8|887.8|893|888|892.2|887.2|76
1707419400000|2024-02-08 19:10:00|892.7|887.7|893.1|888.1|893.3|888.3|892.4|887.4|82
1707419700000|2024-02-08 19:15:00|893.2|888.2|893.2|888.2|893.5|888.5|892.7|887.7|58
1707420000000|2024-02-08 19:20:00|892.8|887.8|893.1|888.1|893.4|888.4|892.8|887.8|56
1707420300000|2024-02-08 19:25:00|892.8|887.8|892.9|887.9|893.2|888.2|892.4|887.4|49
1707420600000|2024-02-08 19:30:00|892.8|887.8|892.2|887.2|893.3|888.3|892.1|887.1|52
1707420900000|2024-02-08 19:35:00|892.6|887.6|892.4|887.4|892.8|887.8|892.1|887.1|38
1707421200000|2024-02-08 19:40:00|892.7|887.7|892.5|887.5|893.2|888.2|892.1|887.1|54
1707421500000|2024-02-08 19:45:00|892.8|887.8|892.5|887.5|893|888|892.4|887.4|51
1707421800000|2024-02-08 19:50:00|892.9|887.9|892.5|887.5|892.9|887.9|892.4|887.4|43
1707422100000|2024-02-08 19:55:00|892.8|887.8|892.2|887.2|893|888|892.2|887.2|43
1707422400000|2024-02-08 20:00:00|892.5|887.5|892.7|887.7|892.8|887.8|892.2|887.2|34
1707422700000|2024-02-08 20:05:00|892.4|887.4|892.1|887.1|892.8|887.8|892|887|50
1707423000000|2024-02-08 20:10:00|892.5|887.5|893|888|893.1|888.1|892.2|887.2|27
1707423300000|2024-02-08 20:15:00|892.6|887.6|892.9|887.9|893|888|892.5|887.5|33
1707423600000|2024-02-08 20:20:00|892.6|887.6|892.9|887.9|893.1|888.1|892.5|887.5|43
1707423900000|2024-02-08 20:25:00|892.5|887.5|892.3|887.3|892.9|887.9|892.3|887.3|36
1707424200000|2024-02-08 20:30:00|892.4|887.4|893.1|888.1|893.1|888.1|892.2|887.2|35
1707424500000|2024-02-08 20:35:00|892.8|887.8|892.5|887.5|892.9|887.9|892.3|887.3|21
1707424800000|2024-02-08 20:40:00|892.6|887.6|892.8|887.8|893|888|892.2|887.2|40
1707425100000|2024-02-08 20:45:00|892.5|887.5|892.3|887.3|893|888|892.2|887.2|33
1707425400000|2024-02-08 20:50:00|892.7|887.7|892.4|887.4|892.8|887.8|892.3|887.3|24
1707425700000|2024-02-08 20:55:00|892.6|887.6|892.7|887.7|892.9|887.9|892.2|887.2|63
1707426000000|2024-02-08 21:00:00|892.4|887.4|892.2|887.2|892.7|887.7|892.1|887.1|32
1707426300000|2024-02-08 21:05:00|892.5|887.5|892.2|887.2|892.6|887.6|892.2|887.2|18
1707426600000|2024-02-08 21:10:00|892.6|887.6|892.2|887.2|892.7|887.7|892.2|887.2|27
1707426900000|2024-02-08 21:15:00|892.6|887.6|892.8|887.8|892.9|887.9|892.2|887.2|23
1707427200000|2024-02-08 21:20:00|892.9|887.9|892.4|887.4|893.1|888.1|892.4|887.4|29
1707427500000|2024-02-08 21:25:00|892.5|887.5|892.9|887.9|893|888|892.1|887.1|24
1707427800000|2024-02-08 21:30:00|892.2|887.2|892.3|887.3|893.9|888.9|892.2|887.2|23
1707428100000|2024-02-08 21:35:00|893.2|888.2|894|889|894.9|889.1|892.2|883.9|12
1707428400000|2024-02-08 21:40:00|894.1|889.1|894.1|889.1|895|889.2|894|884|10
1707428700000|2024-02-08 21:45:00|895|884|895.2|884.2|895.2|889.4|894.2|884|18
1707429000000|2024-02-08 21:50:00|894.3|889.3|894.4|889.4|895.4|889.5|894.3|884.3|14
1707429300000|2024-02-08 21:55:00|894.5|889.5|892.1|887.1|894.9|889.5|891.9|884|17
1707433200000|2024-02-08 23:00:00|896.2|885.5|894.1|889.1|896.2|889.2|894|885.5|5
1707433500000|2024-02-08 23:05:00|893.7|888.7|894.1|889.1|894.3|889.3|893.6|888.6|12
1707433800000|2024-02-08 23:10:00|894|889|894.1|889.1|894.3|889.3|894|889|4
1707434100000|2024-02-08 23:15:00|894.2|889.2|894.2|889.2|894.2|889.2|894.1|889.1|5
1707434400000|2024-02-08 23:20:00|894.1|889.1|894.4|889.4|894.7|889.7|894.1|889.1|8
1707434700000|2024-02-08 23:25:00|894.7|889.7|894.6|889.6|894.8|889.8|894.4|889.4|9
1707435000000|2024-02-08 23:30:00|894.7|889.7|894.7|889.7|894.7|889.7|894.7|889.7|1
1707435300000|2024-02-08 23:35:00|894.6|889.6|894.9|889.9|894.9|889.9|894.6|889.6|10
1707435600000|2024-02-08 23:40:00|895.1|890.1|895|890|895.1|890.1|894.9|889.9|9
1707435900000|2024-02-08 23:45:00|894.7|889.7|894.6|889.6|894.9|889.9|894.6|889.6|27
1707436200000|2024-02-08 23:50:00|894.7|889.7|892.9|891.1|895.1|891.5|892.9|889.2|40
1707436500000|2024-02-08 23:55:00|894.5|889.5|894.1|889.1|894.9|889.9|893.9|888.9|25
1707436800000|2024-02-09 00:00:00|894.4|889.4|894.7|889.7|894.9|889.9|894.4|889.4|31
1707437100000|2024-02-09 00:05:00|894.8|889.8|895.4|890.4|895.6|890.6|894.7|889.7|29
1707437400000|2024-02-09 00:10:00|895.3|890.3|895.1|890.1|895.4|890.4|895|890|22
1707437700000|2024-02-09 00:15:00|895.2|890.2|895.4|890.4|895.7|890.7|895|890|34
1707438000000|2024-02-09 00:20:00|895.6|890.6|895.5|890.5|895.6|890.6|895.2|890.2|26
1707438300000|2024-02-09 00:25:00|895.6|890.6|895.1|890.1|895.6|890.6|895|890|26
1707438600000|2024-02-09 00:30:00|895.2|890.2|894.6|889.6|895.3|890.3|894.6|889.6|23
1707438900000|2024-02-09 00:35:00|894.9|889.9|894.9|889.9|894.9|889.9|894.5|889.5|33
1707439200000|2024-02-09 00:40:00|895|890|895.1|890.1|895.2|890.2|894.6|889.6|31
1707439500000|2024-02-09 00:45:00|895|890|894.9|889.9|895.3|890.3|894.8|889.8|28
1707439800000|2024-02-09 00:50:00|895|890|894.7|889.7|895.1|890.1|894.7|889.7|27
1707440100000|2024-02-09 00:55:00|894.8|889.8|894.3|889.3|895|890|894.2|889.2|15
1707440400000|2024-02-09 01:00:00|894.2|889.2|894.3|889.3|895|890|894.2|889.2|73
1707440700000|2024-02-09 01:05:00|894.2|889.2|894.7|889.7|895|890|894.1|889.1|32
1707441000000|2024-02-09 01:10:00|894.6|889.6|894.7|889.7|895.5|890.5|894.6|889.6|41
1707441300000|2024-02-09 01:15:00|894.6|889.6|895|890|895.5|890.5|894.4|889.4|53
1707441600000|2024-02-09 01:20:00|895.2|890.2|894.9|889.9|895.9|890.9|894.9|889.9|43
1707441900000|2024-02-09 01:25:00|895|890|895.5|890.5|895.8|890.8|895|890|41
1707442200000|2024-02-09 01:30:00|895.1|890.1|894.8|889.8|895.5|890.5|894.5|889.5|75
1707442500000|2024-02-09 01:35:00|895.2|890.2|894.8|889.8|895.5|890.5|894.6|889.6|77
1707442800000|2024-02-09 01:40:00|894.9|889.9|895.4|890.4|896.3|891.3|894.9|889.9|34
1707443100000|2024-02-09 01:45:00|895.5|890.5|895.1|890.1|896.1|891.1|895.1|890.1|56
1707443400000|2024-02-09 01:50:00|895.5|890.5|895.9|890.9|896.4|891.4|895.1|890.1|66
1707443700000|2024-02-09 01:55:00|895.8|890.8|895.8|890.8|896.4|891.4|895.5|890.5|41
1707444000000|2024-02-09 02:00:00|895.6|890.6|895.9|890.9|896.7|891.7|895.6|890.6|44
1707444300000|2024-02-09 02:05:00|896.4|891.4|896.2|891.2|896.5|891.5|895.8|890.8|44
1707444600000|2024-02-09 02:10:00|895.9|890.9|896.3|891.3|896.5|891.5|895.8|890.8|48
1707444900000|2024-02-09 02:15:00|896.5|891.5|896.6|891.6|896.9|891.9|896.3|891.3|50
1707445200000|2024-02-09 02:20:00|896.9|891.9|897|892|897.3|892.3|896.6|891.6|31
1707445500000|2024-02-09 02:25:00|896.7|891.7|896.8|891.8|897.6|892.6|896.6|891.6|39
1707445800000|2024-02-09 02:30:00|897|892|896.6|891.6|897.4|892.4|896.5|891.5|47
1707446100000|2024-02-09 02:35:00|896.8|891.8|897|892|897.3|892.3|896.6|891.6|40
1707446400000|2024-02-09 02:40:00|897.3|892.3|896.8|891.8|897.3|892.3|896.6|891.6|22
1707446700000|2024-02-09 02:45:00|896.6|891.6|897.1|892.1|897.2|892.2|896.2|891.2|29
1707447000000|2024-02-09 02:50:00|896.8|891.8|896.8|891.8|897.4|892.4|896.7|891.7|32
1707447300000|2024-02-09 02:55:00|896.9|891.9|896.9|891.9|897.3|892.3|896.8|891.8|15
1707447600000|2024-02-09 03:00:00|897.3|892.3|896.9|891.9|897.7|892.7|896.8|891.8|38
1707447900000|2024-02-09 03:05:00|897.3|892.3|897|892|897.4|892.4|896.8|891.8|41
1707448200000|2024-02-09 03:10:00|897.3|892.3|897.1|892.1|897.4|892.4|896.8|891.8|32
1707448500000|2024-02-09 03:15:00|897.4|892.4|896.9|891.9|897.6|892.6|896.9|891.9|39
1707448800000|2024-02-09 03:20:00|897.2|892.2|897.2|892.2|897.4|892.4|896.9|891.9|30
1707449100000|2024-02-09 03:25:00|897.4|892.4|896.9|891.9|897.4|892.4|896.7|891.7|24
1707449400000|2024-02-09 03:30:00|897.1|892.1|896.9|891.9|897.2|892.2|896.4|891.4|36
1707449700000|2024-02-09 03:35:00|897.3|892.3|896.9|891.9|897.5|892.5|896.8|891.8|28
1707450000000|2024-02-09 03:40:00|897.1|892.1|896.6|891.6|897.1|892.1|896.5|891.5|28
1707450300000|2024-02-09 03:45:00|896.7|891.7|896.2|891.2|897|892|896.1|891.1|28
1707450600000|2024-02-09 03:50:00|896.1|891.1|895.7|890.7|896.4|891.4|895.7|890.7|27
1707450900000|2024-02-09 03:55:00|895.9|890.9|896.2|891.2|896.5|891.5|895.6|890.6|25
1707451200000|2024-02-09 04:00:00|896.6|891.6|896|891|896.7|891.7|896|891|29
1707451500000|2024-02-09 04:05:00|896.3|891.3|895.9|890.9|896.4|891.4|895.8|890.8|33
1707451800000|2024-02-09 04:10:00|896.1|891.1|896.3|891.3|896.5|891.5|896|891|29
1707452100000|2024-02-09 04:15:00|896|891|896.3|891.3|896.7|891.7|896|891|18
1707452400000|2024-02-09 04:20:00|895.8|890.8|895.8|890.8|896.7|891.7|895.8|890.8|30
1707452700000|2024-02-09 04:25:00|896.4|891.4|896.5|891.5|896.8|891.8|895.7|890.7|63
1707453000000|2024-02-09 04:30:00|895.8|890.8|895.9|890.9|896.7|891.7|895.7|890.7|37
1707453300000|2024-02-09 04:35:00|896.5|891.5|895.5|890.5|896.5|891.5|895.5|890.5|56
1707453600000|2024-02-09 04:40:00|896.1|891.1|896.4|891.4|896.7|891.7|895.6|890.6|30
1707453900000|2024-02-09 04:45:00|896.5|891.5|896|891|896.7|891.7|895.9|890.9|35
1707454200000|2024-02-09 04:50:00|895.9|890.9|895.9|890.9|896.5|891.5|895.6|890.6|24
1707454500000|2024-02-09 04:55:00|895.5|890.5|895.5|890.5|896.1|891.1|895.3|890.3|16
1707454800000|2024-02-09 05:00:00|895.2|890.2|895.4|890.4|896.1|891.1|895.1|890.1|41
1707455100000|2024-02-09 05:05:00|895.8|890.8|895.9|890.9|896.1|891.1|895.2|890.2|25
1707455400000|2024-02-09 05:10:00|895.4|890.4|895.2|890.2|896|891|895.2|890.2|29
1707455700000|2024-02-09 05:15:00|895.6|890.6|894.8|889.8|895.6|890.6|894.8|889.8|35
1707456000000|2024-02-09 05:20:00|895.2|890.2|894.9|889.9|895.3|890.3|894.7|889.7|16
1707456300000|2024-02-09 05:25:00|895.5|890.5|895.2|890.2|895.6|890.6|894.9|889.9|24
1707456600000|2024-02-09 05:30:00|895.8|890.8|896|891|896.3|891.3|895|890|49
1707456900000|2024-02-09 05:35:00|895.7|890.7|896.1|891.1|896.2|891.2|895.6|890.6|26
1707457200000|2024-02-09 05:40:00|895.9|890.9|895.6|890.6|896.1|891.1|895.1|890.1|22
1707457500000|2024-02-09 05:45:00|895|890|894.3|889.3|895.6|890.6|894.3|889.3|42
1707457800000|2024-02-09 05:50:00|894.4|889.4|894.7|889.7|894.9|889.9|894.2|889.2|29
1707458100000|2024-02-09 05:55:00|894.8|889.8|893.8|888.8|894.8|889.8|893.5|888.5|34
1707458400000|2024-02-09 06:00:00|893.9|888.9|893.9|888.9|894.9|889.9|893.8|888.8|29
1707458700000|2024-02-09 06:05:00|893.8|888.8|893.5|888.5|894.4|889.4|893.5|888.5|43
1707459000000|2024-02-09 06:10:00|893.6|888.6|894.8|889.8|894.8|889.8|893.6|888.6|34
1707459300000|2024-02-09 06:15:00|894.7|889.7|894.7|889.7|894.8|889.8|893.8|888.8|31
1707459600000|2024-02-09 06:20:00|894.3|889.3|894.7|889.7|895.2|890.2|894.1|889.1|42
1707459900000|2024-02-09 06:25:00|894.8|889.8|895.3|890.3|895.3|890.3|894.5|889.5|25
1707460200000|2024-02-09 06:30:00|894.8|889.8|894.4|889.4|895.2|890.2|894.4|889.4|27
1707460500000|2024-02-09 06:35:00|894.9|889.9|894.7|889.7|895.1|890.1|894.1|889.1|38
1707460800000|2024-02-09 06:40:00|894.2|889.2|894.8|889.8|895.2|890.2|894.2|889.2|29
1707461100000|2024-02-09 06:45:00|894.9|889.9|895.1|890.1|895.4|890.4|894.4|889.4|32
1707461400000|2024-02-09 06:50:00|895|890|894.5|889.5|895.5|890.5|894.5|889.5|48
1707461700000|2024-02-09 06:55:00|894.9|889.9|894.4|889.4|894.9|889.9|894.2|889.2|31
1707462000000|2024-02-09 07:00:00|894.8|889.8|895|890|895.9|890.9|894.4|889.4|65
1707462300000|2024-02-09 07:05:00|895.3|890.3|895|890|895.5|890.5|894.6|889.6|59
1707462600000|2024-02-09 07:10:00|894.9|889.9|894.7|889.7|895.3|890.3|894.5|889.5|36
1707462900000|2024-02-09 07:15:00|894.8|889.8|894.8|889.8|895.2|890.2|894.2|889.2|55
1707463200000|2024-02-09 07:20:00|894.5|889.5|894.5|889.5|894.8|889.8|894.2|889.2|24
1707463500000|2024-02-09 07:25:00|894.2|889.2|894.2|889.2|894.6|889.6|894.1|889.1|32
1707463800000|2024-02-09 07:30:00|894.3|889.3|893.5|888.5|894.7|889.7|893.2|888.2|50
1707464100000|2024-02-09 07:35:00|893.2|888.2|893.8|888.8|894|889|893.1|888.1|57
1707464400000|2024-02-09 07:40:00|893.6|888.6|894|889|894.3|889.3|893.6|888.6|45
1707464700000|2024-02-09 07:45:00|893.9|888.9|894|889|894.2|889.2|893.5|888.5|48
1707465000000|2024-02-09 07:50:00|893.6|888.6|894.1|889.1|894.3|889.3|893.4|888.4|41
1707465300000|2024-02-09 07:55:00|893.7|888.7|893.8|888.8|894.4|889.4|893.7|888.7|45
1707465600000|2024-02-09 08:00:00|894.1|889.1|893.4|888.4|894.2|889.2|892.9|887.9|72
1707465900000|2024-02-09 08:05:00|893.1|888.1|891.9|886.9|893.3|888.3|891.9|886.9|97
1707466200000|2024-02-09 08:10:00|892|887|889.9|884.9|892|887|889.8|884.8|58
1707466500000|2024-02-09 08:15:00|889.8|884.8|890.1|885.1|890.3|885.3|889.4|884.4|67
1707466800000|2024-02-09 08:20:00|890|885|890.8|885.8|891|886|889.6|884.6|68
1707467100000|2024-02-09 08:25:00|891|886|891.4|886.4|891.4|886.4|890.4|885.4|51
1707467400000|2024-02-09 08:30:00|891.7|886.7|890.2|885.2|891.9|886.9|890|885|58
1707467700000|2024-02-09 08:35:00|890.3|885.3|890.3|885.3|891|886|889.4|884.4|83
1707468000000|2024-02-09 08:40:00|890.4|885.4|890.4|885.4|891.1|886.1|890.2|885.2|70
1707468300000|2024-02-09 08:45:00|890.2|885.2|889|884|890.2|885.2|888.9|883.9|50
1707468600000|2024-02-09 08:50:00|888.9|883.9|889.8|884.8|890|885|888.7|883.7|59
1707468900000|2024-02-09 08:55:00|889.9|884.9|889.9|884.9|890|885|888.8|883.8|45
1707469200000|2024-02-09 09:00:00|890|885|890.7|885.7|890.8|885.8|889.7|884.7|40
1707469500000|2024-02-09 09:05:00|890.4|885.4|890.2|885.2|891.1|886.1|890.1|885.1|51
1707469800000|2024-02-09 09:10:00|890.3|885.3|888.9|883.9|890.5|885.5|888.5|883.5|48
1707470100000|2024-02-09 09:15:00|888.8|883.8|888.1|883.1|889.2|884.2|888|883|57
1707470400000|2024-02-09 09:20:00|888.2|883.2|887.9|882.9|888.2|883.2|887.5|882.5|55
1707470700000|2024-02-09 09:25:00|887.8|882.8|888.1|883.1|888.2|883.2|887.3|882.3|66
1707471000000|2024-02-09 09:30:00|888.2|883.2|889.6|884.6|889.6|884.6|887.9|882.9|56
1707471300000|2024-02-09 09:35:00|889.4|884.4|889|884|889.6|884.6|888.9|883.9|46
1707471600000|2024-02-09 09:40:00|888.9|883.9|888.4|883.4|888.9|883.9|888.4|883.4|38
1707471900000|2024-02-09 09:45:00|888.3|883.3|887.6|882.6|888.3|883.3|887.4|882.4|40
1707472200000|2024-02-09 09:50:00|887.7|882.7|887.6|882.6|888.1|883.1|887.6|882.6|39
1707472500000|2024-02-09 09:55:00|887.7|882.7|887.4|882.4|887.9|882.9|887.2|882.2|30
1707472800000|2024-02-09 10:00:00|887.3|882.3|886.6|881.6|887.3|882.3|886.4|881.4|55
1707473100000|2024-02-09 10:05:00|886.7|881.7|886.8|881.8|887|882|886|881|44
1707473400000|2024-02-09 10:10:00|886.7|881.7|887|882|887.2|882.2|886.6|881.6|36
1707473700000|2024-02-09 10:15:00|886.8|881.8|887.2|882.2|887.3|882.3|886.6|881.6|52
1707474000000|2024-02-09 10:20:00|887.1|882.1|886.7|881.7|887.4|882.4|886.7|881.7|30
1707474300000|2024-02-09 10:25:00|886.8|881.8|887.2|882.2|887.3|882.3|886.5|881.5|46
1707474600000|2024-02-09 10:30:00|887.1|882.1|887.2|882.2|887.3|882.3|886.5|881.5|39
1707474900000|2024-02-09 10:35:00|886.8|881.8|886.7|881.7|887.2|882.2|886.6|881.6|28
1707475200000|2024-02-09 10:40:00|886.6|881.6|887.6|882.6|887.7|882.7|886.6|881.6|30
1707475500000|2024-02-09 10:45:00|887.5|882.5|887.6|882.6|887.7|882.7|887.1|882.1|20
1707475800000|2024-02-09 10:50:00|887.5|882.5|887.2|882.2|887.6|882.6|886.9|881.9|40
1707476100000|2024-02-09 10:55:00|887.3|882.3|887|882|887.3|882.3|886.7|881.7|29
1707476400000|2024-02-09 11:00:00|887.1|882.1|886.7|881.7|887.2|882.2|886.4|881.4|29
1707476700000|2024-02-09 11:05:00|886.6|881.6|885.7|880.7|886.6|881.6|885.6|880.6|36
1707477000000|2024-02-09 11:10:00|885.4|880.4|885.5|880.5|885.9|880.9|885|880|24
1707477300000|2024-02-09 11:15:00|885.7|880.7|885.8|880.8|886.3|881.3|885.6|880.6|26
1707477600000|2024-02-09 11:20:00|885.9|880.9|886.6|881.6|886.9|881.9|885.8|880.8|38
1707477900000|2024-02-09 11:25:00|886.5|881.5|886.9|881.9|886.9|881.9|886.1|881.1|22
1707478200000|2024-02-09 11:30:00|887|882|887.3|882.3|887.4|882.4|886.6|881.6|31
1707478500000|2024-02-09 11:35:00|887.4|882.4|887.4|882.4|887.8|882.8|887|882|22
1707478800000|2024-02-09 11:40:00|887.2|882.2|886.9|881.9|887.3|882.3|886.7|881.7|32
1707479100000|2024-02-09 11:45:00|886.8|881.8|886|881|886.8|881.8|885.7|880.7|23
1707479400000|2024-02-09 11:50:00|886.1|881.1|885.6|880.6|886.1|881.1|885.6|880.6|36
1707479700000|2024-02-09 11:55:00|885.7|880.7|885.8|880.8|886.2|881.2|885.6|880.6|45
1707480000000|2024-02-09 12:00:00|886|881|886.2|881.2|886.8|881.8|885.6|880.6|50
1707480300000|2024-02-09 12:05:00|886.1|881.1|886.3|881.3|886.8|881.8|886.1|881.1|62
1707480600000|2024-02-09 12:10:00|886.5|881.5|886.1|881.1|887.3|882.3|885.7|880.7|68
1707480900000|2024-02-09 12:15:00|886|881|885.8|880.8|886.3|881.3|885.7|880.7|46
1707481200000|2024-02-09 12:20:00|885.9|880.9|887.1|882.1|887.9|882.9|885.9|880.9|65
1707481500000|2024-02-09 12:25:00|887.2|882.2|887.1|882.1|887.7|882.7|886.5|881.5|64
1707481800000|2024-02-09 12:30:00|887|882|886.8|881.8|887|882|886.1|881.1|37
1707482100000|2024-02-09 12:35:00|886.9|881.9|886.4|881.4|886.9|881.9|886.1|881.1|40
1707482400000|2024-02-09 12:40:00|886.5|881.5|886.5|881.5|886.6|881.6|885.9|880.9|51
1707482700000|2024-02-09 12:45:00|886.3|881.3|885.9|880.9|886.5|881.5|885.9|880.9|38
1707483000000|2024-02-09 12:50:00|886|881|885|880|886|881|884.7|879.7|60
1707483300000|2024-02-09 12:55:00|885.2|880.2|884.1|879.1|885.3|880.3|884|879|58
1707483600000|2024-02-09 13:00:00|883.8|878.8|884.1|879.1|884.4|879.4|883.1|878.1|110
1707483900000|2024-02-09 13:05:00|884.3|879.3|884.7|879.7|885.1|880.1|884.2|879.2|63
1707484200000|2024-02-09 13:10:00|884.6|879.6|883.7|878.7|884.7|879.7|883.4|878.4|59
1707484500000|2024-02-09 13:15:00|883.6|878.6|883.4|878.4|883.6|878.6|882.9|877.9|59
1707484800000|2024-02-09 13:20:00|883.3|878.3|882.9|877.9|883.3|878.3|882.3|877.3|92
1707485100000|2024-02-09 13:25:00|883|878|882.7|877.7|883.4|878.4|882.3|877.3|87
1707485400000|2024-02-09 13:30:00|882.5|877.5|886.2|881.2|889.2|884.2|882.4|877.4|597
1707485700000|2024-02-09 13:35:00|886.3|881.3|886.9|881.9|887.2|882.2|885.4|880.4|398
1707486000000|2024-02-09 13:40:00|886.7|881.7|885.8|880.8|886.9|881.9|884.4|879.4|268
1707486300000|2024-02-09 13:45:00|885.7|880.7|882.9|877.9|885.8|880.8|882.6|877.6|221
1707486600000|2024-02-09 13:50:00|883|878|883.1|878.1|883.6|878.6|882.3|877.3|199
1707486900000|2024-02-09 13:55:00|883.2|878.2|884.4|879.4|884.9|879.9|882.8|877.8|180
1707487200000|2024-02-09 14:00:00|883.9|878.9|881.7|876.7|885.3|880.3|881.4|876.4|242
1707487500000|2024-02-09 14:05:00|882.1|877.1|883.1|878.1|883.7|878.7|882|877|159
1707487800000|2024-02-09 14:10:00|883.2|878.2|884.3|879.3|884.7|879.7|883.1|878.1|103
1707488100000|2024-02-09 14:15:00|884.2|879.2|882.5|877.5|884.2|879.2|882.5|877.5|95
1707488400000|2024-02-09 14:20:00|883|878|881.9|876.9|883.2|878.2|881.4|876.4|113
1707488700000|2024-02-09 14:25:00|881.8|876.8|881.2|876.2|881.8|876.8|880.4|875.4|99
1707489000000|2024-02-09 14:30:00|880.9|875.9|879.7|874.7|881|876|879.5|874.5|242
1707489300000|2024-02-09 14:35:00|879.8|874.8|880.3|875.3|881.6|876.6|879.8|874.8|263
1707489600000|2024-02-09 14:40:00|880.2|875.2|879.8|874.8|881.2|876.2|879.8|874.8|119
1707489900000|2024-02-09 14:45:00|880|875|878.3|873.3|880.2|875.2|877.9|872.9|149
1707490200000|2024-02-09 14:50:00|878.4|873.4|879.3|874.3|879.3|874.3|877.8|872.8|140
1707490500000|2024-02-09 14:55:00|879|874|879.3|874.3|879.9|874.9|878.6|873.6|113
1707490800000|2024-02-09 15:00:00|879.1|874.1|879.8|874.8|880.3|875.3|878.6|873.6|135
1707491100000|2024-02-09 15:05:00|879.7|874.7|880.9|875.9|881.1|876.1|879.3|874.3|107
1707491400000|2024-02-09 15:10:00|881|876|880.4|875.4|881.3|876.3|879.6|874.6|128
1707491700000|2024-02-09 15:15:00|880.3|875.3|879.1|874.1|880.8|875.8|878.9|873.9|132
1707492000000|2024-02-09 15:20:00|879|874|879.1|874.1|880.4|875.4|878.4|873.4|194
1707492300000|2024-02-09 15:25:00|878.9|873.9|879.3|874.3|879.8|874.8|878.5|873.5|204
1707492600000|2024-02-09 15:30:00|879.6|874.6|879.2|874.2|880.2|875.2|878.6|873.6|178
1707492900000|2024-02-09 15:35:00|879.3|874.3|879.6|874.6|879.6|874.6|878.9|873.9|98
1707493200000|2024-02-09 15:40:00|879.5|874.5|879.5|874.5|880.6|875.6|879.2|874.2|136
1707493500000|2024-02-09 15:45:00|879.7|874.7|877.9|872.9|879.7|874.7|877.7|872.7|114
1707493800000|2024-02-09 15:50:00|877.8|872.8|877.1|872.1|877.8|872.8|876.5|871.5|98
1707494100000|2024-02-09 15:55:00|876.9|871.9|876.3|871.3|877|872|876.2|871.2|82
1707494400000|2024-02-09 16:00:00|876.9|871.9|876.5|871.5|876.9|871.9|875.8|870.8|125
1707494700000|2024-02-09 16:05:00|876.4|871.4|876.2|871.2|876.4|871.4|875.5|870.5|70
1707495000000|2024-02-09 16:10:00|876.3|871.3|875.3|870.3|876.3|871.3|875|870|43
1707495300000|2024-02-09 16:15:00|875.1|870.1|876.4|871.4|876.5|871.5|875|870|68
1707495600000|2024-02-09 16:20:00|876.3|871.3|875.3|870.3|877.1|872.1|875.3|870.3|85
1707495900000|2024-02-09 16:25:00|875.4|870.4|873.9|868.9|875.7|870.7|873.6|868.6|95
1707496200000|2024-02-09 16:30:00|873.8|868.8|873.4|868.4|874.3|869.3|873.2|868.2|110
1707496500000|2024-02-09 16:35:00|873.5|868.5|872.7|867.7|873.9|868.9|872.6|867.6|91
1707496800000|2024-02-09 16:40:00|872.6|867.6|872.8|867.8|873.6|868.6|872.4|867.4|55
1707497100000|2024-02-09 16:45:00|873.2|868.2|874.3|869.3|875|870|872.5|867.5|85
1707497400000|2024-02-09 16:50:00|874.8|869.8|873.9|868.9|875.5|870.5|873.8|868.8|106
1707497700000|2024-02-09 16:55:00|874|869|874.5|869.5|874.7|869.7|873.9|868.9|70
1707498000000|2024-02-09 17:00:00|874.4|869.4|874.8|869.8|875.2|870.2|874.3|869.3|50
1707498300000|2024-02-09 17:05:00|874.9|869.9|875.3|870.3|876.2|871.2|874.8|869.8|55
1707498600000|2024-02-09 17:10:00|875.4|870.4|875.4|870.4|876|871|875.4|870.4|34
1707498900000|2024-02-09 17:15:00|875.2|870.2|875.2|870.2|875.6|870.6|875|870|40
1707499200000|2024-02-09 17:20:00|875.1|870.1|874.3|869.3|875.3|870.3|874.3|869.3|24
1707499500000|2024-02-09 17:25:00|874.4|869.4|875.2|870.2|875.5|870.5|874.4|869.4|43
1707499800000|2024-02-09 17:30:00|875.3|870.3|875.8|870.8|875.8|870.8|875.1|870.1|54
1707500100000|2024-02-09 17:35:00|875.7|870.7|876|871|876.2|871.2|875.6|870.6|36
1707500400000|2024-02-09 17:40:00|876.1|871.1|876.9|871.9|876.9|871.9|875.7|870.7|45
1707500700000|2024-02-09 17:45:00|877|872|877.8|872.8|877.8|872.8|876.8|871.8|56
1707501000000|2024-02-09 17:50:00|877.6|872.6|877.6|872.6|878|873|877.1|872.1|57
1707501300000|2024-02-09 17:55:00|877.4|872.4|877.9|872.9|878.1|873.1|877.2|872.2|160
1707501600000|2024-02-09 18:00:00|877.8|872.8|877.1|872.1|877.8|872.8|876.7|871.7|84
1707501900000|2024-02-09 18:05:00|877.2|872.2|878|873|878.3|873.3|877.1|872.1|67
1707502200000|2024-02-09 18:10:00|878.1|873.1|878.2|873.2|878.6|873.6|877.9|872.9|35
1707502500000|2024-02-09 18:15:00|878.3|873.3|878.1|873.1|878.4|873.4|878|873|35
1707502800000|2024-02-09 18:20:00|878.2|873.2|878.3|873.3|878.9|873.9|878.2|873.2|41
1707503100000|2024-02-09 18:25:00|878.4|873.4|878.3|873.3|878.7|873.7|878.1|873.1|40
1707503400000|2024-02-09 18:30:00|878.4|873.4|878.5|873.5|878.6|873.6|878.1|873.1|33
1707503700000|2024-02-09 18:35:00|878.4|873.4|878.4|873.4|878.5|873.5|878|873|23
1707504000000|2024-02-09 18:40:00|878.3|873.3|878.1|873.1|878.3|873.3|878|873|19
1707504300000|2024-02-09 18:45:00|878|873|878.1|873.1|878.3|873.3|877.9|872.9|21
1707504600000|2024-02-09 18:50:00|878|873|878.6|873.6|878.8|873.8|878|873|26
1707504900000|2024-02-09 18:55:00|878.5|873.5|878.5|873.5|878.8|873.8|878.4|873.4|26
1707505200000|2024-02-09 19:00:00|878.6|873.6|878.8|873.8|878.8|873.8|878.5|873.5|16
1707505500000|2024-02-09 19:05:00|878.7|873.7|878.8|873.8|879.1|874.1|878.6|873.6|35
1707505800000|2024-02-09 19:10:00|878.7|873.7|879.4|874.4|879.5|874.5|878.7|873.7|41
1707506100000|2024-02-09 19:15:00|879.5|874.5|879|874|879.7|874.7|879|874|26
1707506400000|2024-02-09 19:20:00|879.2|874.2|879.6|874.6|879.7|874.7|879.2|874.2|25
1707506700000|2024-02-09 19:25:00|879.8|874.8|879.8|874.8|880.3|875.3|879.7|874.7|37
1707507000000|2024-02-09 19:30:00|879.9|874.9|880|875|880.2|875.2|879.6|874.6|42
1707507300000|2024-02-09 19:35:00|880.1|875.1|880.8|875.8|880.8|875.8|879.6|874.6|44
1707507600000|2024-02-09 19:40:00|880.9|875.9|881|876|881|876|880.2|875.2|46
1707507900000|2024-02-09 19:45:00|880.9|875.9|880.2|875.2|881.5|876.5|880|875|44
1707508200000|2024-02-09 19:50:00|880.1|875.1|879.8|874.8|880.2|875.2|879.7|874.7|39
1707508500000|2024-02-09 19:55:00|879.6|874.6|879.5|874.5|879.9|874.9|879.3|874.3|26
1707508800000|2024-02-09 20:00:00|879.4|874.4|879.3|874.3|879.5|874.5|879.2|874.2|14
1707509100000|2024-02-09 20:05:00|879.4|874.4|879.4|874.4|879.5|874.5|879.2|874.2|19
1707509400000|2024-02-09 20:10:00|879.6|874.6|879.7|874.7|879.9|874.9|879.5|874.5|14
1707509700000|2024-02-09 20:15:00|879.8|874.8|880|875|880.2|875.2|879.7|874.7|15
1707510000000|2024-02-09 20:20:00|880.2|875.2|880|875|880.2|875.2|879.9|874.9|14
1707510300000|2024-02-09 20:25:00|880.1|875.1|880.4|875.4|880.6|875.6|880.1|875.1|15
1707510600000|2024-02-09 20:30:00|880.3|875.3|880.4|875.4|880.6|875.6|880.2|875.2|29
1707510900000|2024-02-09 20:35:00|880.3|875.3|880.2|875.2|880.4|875.4|879.8|874.8|21
1707511200000|2024-02-09 20:40:00|880.3|875.3|880.2|875.2|880.6|875.6|879.9|874.9|30
1707511500000|2024-02-09 20:45:00|880.3|875.3|880.6|875.6|880.7|875.7|880.3|875.3|35
1707511800000|2024-02-09 20:50:00|880.7|875.7|880.5|875.5|880.8|875.8|880.3|875.3|23
1707512100000|2024-02-09 20:55:00|880.6|875.6|881|876|881.2|876.2|880.6|875.6|48
1707512400000|2024-02-09 21:00:00|880.9|875.9|880.1|875.1|881|876|880.1|875.1|27
1707512700000|2024-02-09 21:05:00|880|875|879.6|874.6|880.1|875.1|879.4|874.4|29
1707513000000|2024-02-09 21:10:00|879.5|874.5|880.2|875.2|880.2|875.2|879.5|874.5|19
1707513300000|2024-02-09 21:15:00|880.3|875.3|880.6|875.6|880.7|875.7|880.3|875.3|11
1707513600000|2024-02-09 21:20:00|880.7|875.7|879.9|874.9|880.8|875.8|879.7|874.7|36
1707513900000|2024-02-09 21:25:00|880|875|879.8|874.8|880.2|875.2|879.6|874.6|44
1707514200000|2024-02-09 21:30:00|879.7|874.7|879.8|874.8|880.1|875.1|879.7|874.7|12
1707514500000|2024-02-09 21:35:00|879.9|874.9|879.7|874.7|879.9|874.9|879.5|874.5|18
1707514800000|2024-02-09 21:40:00|879.8|874.8|880.5|875.5|880.6|875.6|879.8|874.8|31
1707515100000|2024-02-09 21:45:00|880.4|875.4|879.8|874.8|880.5|875.5|879.7|874.7|40
1707515400000|2024-02-09 21:50:00|879.7|874.7|879.4|874.4|879.9|874.9|879|874|44
1707515700000|2024-02-09 21:55:00|879.3|874.3|879.6|874.6|879.8|874.8|879.2|874.2|24
1707692400000|2024-02-11 23:00:00|880|875|879|874|880.4|875.4|878.7|873.7|48
1707692700000|2024-02-11 23:05:00|879.4|874.4|879.8|874.8|879.9|874.9|879.3|874.3|17
1707693000000|2024-02-11 23:10:00|879.7|874.7|877.6|872.6|879.7|874.7|877.2|872.2|38
1707693300000|2024-02-11 23:15:00|877.7|872.7|878.3|873.3|878.3|873.3|877.7|872.7|5
1707693600000|2024-02-11 23:20:00|878.2|873.2|878.2|873.2|878.4|873.4|878|873|13
1707693900000|2024-02-11 23:25:00|878.3|873.3|879.1|874.1|879.1|874.1|878.3|873.3|8
1707694200000|2024-02-11 23:30:00|878.9|873.9|879.2|874.2|879.2|874.2|878.8|873.8|6
1707694500000|2024-02-11 23:35:00|879.8|874.8|880|875|880|875|879.2|874.2|11
1707694800000|2024-02-11 23:40:00|879.5|874.5|879.8|874.8|879.9|874.9|879.5|874.5|12
1707695100000|2024-02-11 23:45:00|879.9|874.9|880.3|875.3|880.6|875.6|879.9|874.9|15
1707695400000|2024-02-11 23:50:00|880.4|875.4|880.6|875.6|880.6|875.6|880.2|875.2|11
1707695700000|2024-02-11 23:55:00|880.5|875.5|880.4|875.4|880.6|875.6|880.4|875.4|5
1707696000000|2024-02-12 00:00:00|880.5|875.5|880.4|875.4|880.6|875.6|880.3|875.3|11
1707696300000|2024-02-12 00:05:00|880.2|875.2|880|875|880.5|875.5|880|875|14
1707696600000|2024-02-12 00:10:00|879.9|874.9|879.8|874.8|880|875|879.6|874.6|10
1707696900000|2024-02-12 00:15:00|879.9|874.9|880|875|880|875|879.8|874.8|4
1707697200000|2024-02-12 00:20:00|879.9|874.9|880.2|875.2|880.3|875.3|879.8|874.8|7
1707697500000|2024-02-12 00:25:00|880.1|875.1|880.3|875.3|880.3|875.3|880.1|875.1|7
1707697800000|2024-02-12 00:30:00|880.2|875.2|881.1|876.1|881.1|876.1|880.2|875.2|12
1707698100000|2024-02-12 00:35:00|881|876|881.6|876.6|881.6|876.6|881|876|12
1707698400000|2024-02-12 00:40:00|881.5|876.5|881.4|876.4|881.7|876.7|881.3|876.3|16
1707698700000|2024-02-12 00:45:00|881.3|876.3|881.6|876.6|881.6|876.6|881.3|876.3|8
1707699000000|2024-02-12 00:50:00|881.5|876.5|881.6|876.6|881.6|876.6|881.4|876.4|12
1707699300000|2024-02-12 00:55:00|881.5|876.5|881.5|876.5|881.6|876.6|881.4|876.4|19
1707699600000|2024-02-12 01:00:00|881.3|876.3|881.4|876.4|881.4|876.4|880.9|875.9|17
1707699900000|2024-02-12 01:05:00|881.3|876.3|881.3|876.3|881.4|876.4|881|876|11
1707700200000|2024-02-12 01:10:00|881.2|876.2|881.2|876.2|881.3|876.3|881.1|876.1|19
1707700500000|2024-02-12 01:15:00|881.1|876.1|881.3|876.3|881.3|876.3|881.1|876.1|9
1707700800000|2024-02-12 01:20:00|881.2|876.2|881|876|881.4|876.4|880.7|875.7|21
1707701100000|2024-02-12 01:25:00|881.2|876.2|881|876|881.2|876.2|881|876|7
1707701400000|2024-02-12 01:30:00|880.9|875.9|881.3|876.3|881.3|876.3|880.7|875.7|16
1707701700000|2024-02-12 01:35:00|881.2|876.2|880.5|875.5|881.2|877.5|879.1|875.4|10
1707702000000|2024-02-12 01:40:00|880.7|875.7|880.7|875.7|880.8|875.8|880.6|875.6|9
1707702300000|2024-02-12 01:45:00|880.8|875.8|880.5|875.5|880.8|875.8|880.3|875.3|8
1707702600000|2024-02-12 01:50:00|880.6|875.6|880.2|875.2|880.6|875.6|880.1|875.1|9
1707702900000|2024-02-12 01:55:00|880.3|875.3|880.4|875.4|880.4|875.4|880.3|875.3|4
1707703200000|2024-02-12 02:00:00|880.3|875.3|880.3|875.3|880.4|875.4|880.1|875.1|8
1707703500000|2024-02-12 02:05:00|880.4|875.4|880.5|875.5|880.5|875.5|880.3|875.3|6
1707703800000|2024-02-12 02:10:00|880.4|875.4|880.7|875.7|880.7|875.7|880.4|875.4|7
1707704100000|2024-02-12 02:15:00|880.6|875.6|880.6|875.6|880.6|875.6|880.5|875.5|3
1707704400000|2024-02-12 02:20:00|880.5|875.5|880.2|875.2|880.5|875.5|880.2|875.2|4
1707704700000|2024-02-12 02:25:00|880.3|875.3|880.3|875.3|880.3|875.3|880.3|875.3|1
1707705300000|2024-02-12 02:35:00|880.1|875.1|880.2|875.2|880.3|875.3|880.1|875.1|6
1707705600000|2024-02-12 02:40:00|880.1|875.1|880.1|875.1|880.2|875.2|880.1|875.1|5
1707705900000|2024-02-12 02:45:00|880.2|875.2|880.2|875.2|880.3|875.3|880.1|875.1|11
1707706200000|2024-02-12 02:50:00|880.1|875.1|880.1|875.1|880.1|875.1|880.1|875.1|1
1707706500000|2024-02-12 02:55:00|879.8|874.8|879.6|874.6|879.9|874.9|879.6|874.6|25
1707706800000|2024-02-12 03:00:00|879.7|874.7|879.8|874.8|879.8|874.8|879.7|874.7|6
1707707100000|2024-02-12 03:05:00|879.7|874.7|880|875|880|875|879.6|874.6|7
1707707400000|2024-02-12 03:10:00|880.1|875.1|880.1|875.1|880.2|875.2|880|875|5
1707707700000|2024-02-12 03:15:00|880|875|880|875|880.1|875.1|879.8|874.8|11
1707708000000|2024-02-12 03:20:00|880.1|875.1|879.6|874.6|880.1|875.1|879.6|874.6|6
1707708300000|2024-02-12 03:25:00|879.7|874.7|879.6|874.6|879.7|874.7|879.6|874.6|14
1707708600000|2024-02-12 03:30:00|879.7|874.7|879.7|874.7|879.7|874.7|879.5|874.5|25
1707708900000|2024-02-12 03:35:00|879.6|874.6|879.1|874.1|879.6|874.6|879.1|874.1|5
1707709200000|2024-02-12 03:40:00|879.2|874.2|879.3|874.3|879.4|874.4|879.2|874.2|10
1707709500000|2024-02-12 03:45:00|879.4|874.4|879.7|874.7|879.7|874.7|879.3|874.3|10
1707709800000|2024-02-12 03:50:00|879.8|874.8|879.8|874.8|879.8|874.8|879.7|874.7|3
1707711000000|2024-02-12 04:10:00|880.9|875.9|880.9|875.9|880.9|875.9|880.9|875.9|1
1707711300000|2024-02-12 04:15:00|880.8|875.8|880.9|875.9|880.9|875.9|880.7|875.7|8
1707711600000|2024-02-12 04:20:00|880.8|875.8|880.9|875.9|881|876|880.8|875.8|6
1707711900000|2024-02-12 04:25:00|881|876|880.9|875.9|881|876|880.9|875.9|2
1707712200000|2024-02-12 04:30:00|881|876|880.8|875.8|881|876|880.8|875.8|3
1707712500000|2024-02-12 04:35:00|880.9|875.9|880.8|875.8|880.9|875.9|880.8|875.8|6
1707712800000|2024-02-12 04:40:00|880.7|875.7|880.7|875.7|880.8|875.8|880.6|875.6|5
1707713100000|2024-02-12 04:45:00|880.6|875.6|880.7|875.7|880.7|875.7|880.6|875.6|4
1707713400000|2024-02-12 04:50:00|880.3|875.3|880.3|875.3|880.4|875.4|880.3|875.3|15
1707713700000|2024-02-12 04:55:00|880.4|875.4|880.4|875.4|880.4|875.4|880.4|875.4|1
1707714000000|2024-02-12 05:00:00|880.3|875.3|879.9|874.9|880.4|875.4|879.9|874.9|9
1707714300000|2024-02-12 05:05:00|880|875|880|875|880|875|880|875|1
1707714600000|2024-02-12 05:10:00|880.1|875.1|880.6|875.6|880.7|875.7|880.1|875.1|7
1707714900000|2024-02-12 05:15:00|880.5|875.5|880.9|875.9|880.9|875.9|880.5|875.5|5
1707715200000|2024-02-12 05:20:00|880.8|875.8|881.3|876.3|881.3|876.3|880.6|875.6|11
1707715500000|2024-02-12 05:25:00|881.4|876.4|881.4|876.4|881.4|876.4|881.3|876.3|5
1707715800000|2024-02-12 05:30:00|881.3|876.3|880.8|875.8|881.3|876.3|880.6|875.6|11
1707716100000|2024-02-12 05:35:00|880.7|875.7|880.7|875.7|880.8|875.8|880.6|875.6|7
1707716400000|2024-02-12 05:40:00|880.6|875.6|880.5|875.5|880.7|875.7|880.5|875.5|9
1707716700000|2024-02-12 05:45:00|880.6|875.6|880.6|875.6|880.7|875.7|880.5|875.5|4
1707717000000|2024-02-12 05:50:00|880.5|875.5|880.7|875.7|880.7|875.7|880.4|875.4|5
1707717300000|2024-02-12 05:55:00|880.8|875.8|880.9|875.9|881|876|880.8|875.8|8
1707717600000|2024-02-12 06:00:00|880.8|875.8|880.9|875.9|880.9|875.9|880.6|875.6|12
1707717900000|2024-02-12 06:05:00|881|876|881.2|876.2|881.3|876.3|880.9|875.9|23
1707718200000|2024-02-12 06:10:00|881.1|876.1|881.5|876.5|881.7|876.7|881.1|876.1|15
1707718500000|2024-02-12 06:15:00|881.4|876.4|881.4|876.4|881.4|876.4|881.3|876.3|5
1707718800000|2024-02-12 06:20:00|881.5|876.5|881.3|876.3|881.5|876.5|881.1|876.1|7
1707719100000|2024-02-12 06:25:00|881.4|876.4|881.9|876.9|881.9|876.9|881.3|876.3|13
1707719400000|2024-02-12 06:30:00|881.8|876.8|881.3|876.3|881.8|876.8|881.1|876.1|13
1707719700000|2024-02-12 06:35:00|881.2|876.2|880.5|875.5|881.2|876.2|880.5|875.5|14
1707720000000|2024-02-12 06:40:00|880.4|875.4|880.4|875.4|880.5|875.5|880.4|875.4|11
1707720300000|2024-02-12 06:45:00|880.3|875.3|879.9|874.9|880.3|875.3|879.8|874.8|6
1707720600000|2024-02-12 06:50:00|879.8|874.8|879.7|874.7|879.8|874.8|879.6|874.6|4
1707720900000|2024-02-12 06:55:00|879.6|874.6|879.5|874.5|879.6|874.6|879.3|874.3|10
1707721200000|2024-02-12 07:00:00|879.4|874.4|879.5|874.5|879.6|874.6|879.3|874.3|19
1707721500000|2024-02-12 07:05:00|879.4|874.4|880.4|875.4|880.6|875.6|879.4|874.4|14
1707721800000|2024-02-12 07:10:00|880.3|875.3|880.3|875.3|880.3|875.3|880.1|875.1|7
1707722100000|2024-02-12 07:15:00|880.2|875.2|879.2|874.2|880.2|875.2|879.2|874.2|17
1707722400000|2024-02-12 07:20:00|879.3|874.3|880|875|880.1|875.1|879.3|874.3|16
1707722700000|2024-02-12 07:25:00|880.1|875.1|881.3|876.3|881.3|876.3|880.1|875.1|19
1707723000000|2024-02-12 07:30:00|881.1|876.1|881.2|876.2|881.5|876.5|881|876|10
1707723300000|2024-02-12 07:35:00|881.3|876.3|880.9|875.9|881.3|876.3|880.5|875.5|11
1707723600000|2024-02-12 07:40:00|881|876|880.1|875.1|881.1|876.1|880.1|875.1|10
1707723900000|2024-02-12 07:45:00|880.2|875.2|880.7|875.7|880.8|875.8|880.2|875.2|8
1707724200000|2024-02-12 07:50:00|880.9|875.9|879.8|878|881.4|878|879.8|875.8|11
1707724500000|2024-02-12 07:55:00|879.9|878.1|882.3|877.3|883.5|878.5|879.9|877.3|38
1707724800000|2024-02-12 08:00:00|882.2|877.2|882.2|877.2|882.4|877.4|881.8|876.8|25
1707725100000|2024-02-12 08:05:00|882.1|877.1|882.2|877.2|882.5|877.5|882.1|877.1|20
1707725400000|2024-02-12 08:10:00|882.3|877.3|881.8|876.8|882.3|877.3|881.7|876.7|12
1707725700000|2024-02-12 08:15:00|881.7|876.7|882.5|877.5|882.5|877.5|881.4|876.4|23
1707726000000|2024-02-12 08:20:00|882.6|877.6|882.7|877.7|882.8|877.8|882.4|877.4|13
1707726300000|2024-02-12 08:25:00|882.6|877.6|883|878|883.1|878.1|882.4|877.4|20
1707726600000|2024-02-12 08:30:00|881.6|879.8|881.6|879.8|883.1|880|881.5|877.9|19
1707726900000|2024-02-12 08:35:00|881.5|879.7|883|878|883.1|879.8|881.5|877.8|12
1707727200000|2024-02-12 08:40:00|882.9|877.9|883.7|878.7|883.7|879.7|881.5|877.9|16
1707727500000|2024-02-12 08:45:00|883.8|878.8|883|878|883.8|878.8|883|878|11
1707727800000|2024-02-12 08:50:00|882.9|877.9|882.4|877.4|883|878|882.4|877.4|13
1707728100000|2024-02-12 08:55:00|882.3|877.3|882.1|877.1|882.6|877.6|882.1|877.1|13
1707728400000|2024-02-12 09:00:00|882|877|882.1|877.1|882.4|877.4|881.9|876.9|14
1707728700000|2024-02-12 09:05:00|882.2|877.2|881.5|876.5|882.5|877.5|881.3|876.3|27
1707729000000|2024-02-12 09:10:00|881.1|876.1|881.7|876.7|881.9|876.9|880.5|875.5|20
1707729300000|2024-02-12 09:15:00|881.9|876.9|881.1|876.1|882.1|877.1|881.1|876.1|33
1707729600000|2024-02-12 09:20:00|881|876|880.9|875.9|881.3|876.3|880.9|875.9|15
1707729900000|2024-02-12 09:25:00|881|876|879.3|874.3|881|876|878.9|873.9|33
1707730200000|2024-02-12 09:30:00|879.2|874.2|879|874|879.3|874.3|878.7|873.7|16
1707730500000|2024-02-12 09:35:00|878.9|873.9|878.7|873.7|879|874|878.5|873.5|18
1707730800000|2024-02-12 09:40:00|878.6|873.6|878.7|873.7|878.7|873.7|878.4|873.4|15
1707731100000|2024-02-12 09:45:00|878.6|873.6|879.1|874.1|879.1|874.1|878.2|873.2|19
1707731400000|2024-02-12 09:50:00|879|874|878.2|873.2|879|874|878.2|873.2|21
1707731700000|2024-02-12 09:55:00|878.3|873.3|879.1|874.1|879.1|874.1|878.3|873.3|15
1707732000000|2024-02-12 10:00:00|879.2|874.2|879.5|874.5|879.5|874.5|879.1|874.1|9
1707732300000|2024-02-12 10:05:00|879.6|874.6|880.1|875.1|880.1|875.1|879.5|874.5|12
1707732600000|2024-02-12 10:10:00|880|875|880.1|875.1|880.1|875.1|879.9|874.9|4
1707732900000|2024-02-12 10:15:00|880.2|875.2|881|876|881|876|880.2|875.2|11
1707733200000|2024-02-12 10:20:00|881.1|876.1|880.3|878.5|881.2|878.7|879.7|876.1|15
1707733500000|2024-02-12 10:25:00|880.4|878.6|883.7|878.7|883.7|878.7|880.4|877.9|20
1707733800000|2024-02-12 10:30:00|883.9|878.9|884.1|879.1|884.3|881.1|882.7|878.9|24
1707734100000|2024-02-12 10:35:00|884.2|879.2|883|881.2|884.8|881.4|882.6|879.2|19
1707734400000|2024-02-12 10:40:00|883.1|881.3|883.1|881.3|883.2|881.4|883|881.2|21
1707734700000|2024-02-12 10:45:00|883.2|881.4|884.8|879.8|884.9|881.4|883|879.8|19
1707735000000|2024-02-12 10:50:00|884.9|879.9|884.7|882.9|885|883|883.8|879.9|16
1707735300000|2024-02-12 10:55:00|884.6|882.8|886.7|881.7|886.7|882.8|884.6|880.6|21
1707735600000|2024-02-12 11:00:00|886.5|881.5|887.3|882.3|887.4|882.4|886.4|881.4|37
1707735900000|2024-02-12 11:05:00|887.4|882.4|887.1|882.1|887.5|882.5|886.1|881.1|43
1707736200000|2024-02-12 11:10:00|887.2|882.2|888.1|883.1|888.4|883.4|887.2|882.2|33
1707736500000|2024-02-12 11:15:00|888.2|883.2|886.8|881.8|888.2|883.2|886.5|881.5|22
1707736800000|2024-02-12 11:20:00|887.1|882.1|887|882|887.3|882.3|886.9|881.9|20
1707737100000|2024-02-12 11:25:00|887.1|882.1|886.7|881.7|887.2|882.2|886.7|881.7|19
1707737400000|2024-02-12 11:30:00|886.6|881.6|886.4|881.4|886.6|881.6|886|881|11
1707737700000|2024-02-12 11:35:00|886.5|881.5|886.2|881.2|886.8|881.8|886.2|881.2|17
1707738000000|2024-02-12 11:40:00|886.3|881.3|886.1|881.1|886.4|881.4|885.8|880.8|20
1707738300000|2024-02-12 11:45:00|886.2|881.2|885.8|880.8|886.4|881.4|885.7|880.7|22
1707738600000|2024-02-12 11:50:00|885.9|880.9|885.9|880.9|885.9|880.9|885.6|880.6|16
1707738900000|2024-02-12 11:55:00|886|881|887.2|882.2|887.3|882.3|885.9|880.9|22
1707739200000|2024-02-12 12:00:00|887.3|882.3|886.5|881.5|887.3|882.3|885.9|880.9|15
1707739500000|2024-02-12 12:05:00|886.6|881.6|886.9|881.9|887.2|882.2|886.6|881.6|11
1707739800000|2024-02-12 12:10:00|886.8|881.8|886.5|881.5|887|882|886.3|881.3|15
1707740100000|2024-02-12 12:15:00|886.2|881.2|885.7|880.7|886.2|881.2|884.5|879.5|31
1707740400000|2024-02-12 12:20:00|885.6|880.6|885.7|880.7|885.8|880.8|885.4|880.4|10
1707740700000|2024-02-12 12:25:00|886|881|885.6|880.6|886.8|881.8|885.6|880.6|21
1707741000000|2024-02-12 12:30:00|885.5|880.5|885.7|880.7|886.2|881.2|885.5|880.5|27
1707741300000|2024-02-12 12:35:00|885.6|880.6|885.1|880.1|885.6|880.6|884.8|879.8|25
1707741600000|2024-02-12 12:40:00|884.8|879.8|885|880|885|880|884.1|879.1|32
1707741900000|2024-02-12 12:45:00|885|880|884.8|883|885.4|883|884.2|880|22
1707742200000|2024-02-12 12:50:00|884.7|882.9|884.9|883.1|885.1|883.3|884.5|882.7|50
1707742500000|2024-02-12 12:55:00|885|883.2|884.9|883.1|885|883.2|884.9|883.1|10
1707742800000|2024-02-12 13:00:00|888.7|883.7|890.4|885.4|890.4|885.7|887.5|883.2|68
1707743100000|2024-02-12 13:05:00|890.3|885.3|890.9|885.9|891.1|886.1|890|885|45
1707743400000|2024-02-12 13:10:00|890.8|885.8|890.7|885.7|891|886|890.4|885.4|36
1707743700000|2024-02-12 13:15:00|890.6|885.6|890|885|890.9|885.9|890|885|20
1707744000000|2024-02-12 13:20:00|889.7|884.7|886.2|881.2|889.8|884.8|883.9|879.8|92
1707744300000|2024-02-12 13:25:00|886.3|881.3|886.2|881.2|887.3|882.3|886|881|58
1707744600000|2024-02-12 13:30:00|886.1|881.1|888.8|883.8|889|884|885.5|880.5|69
1707744900000|2024-02-12 13:35:00|888.9|883.9|890.1|885.1|890.4|885.4|888.7|883.7|60
1707745200000|2024-02-12 13:40:00|890.2|885.2|890.9|885.9|891.1|886.1|890|885|46
1707745500000|2024-02-12 13:45:00|891|886|890.7|885.7|891.2|886.6|888.3|884.9|35
1707745800000|2024-02-12 13:50:00|890.8|885.8|888.1|886.3|891|886.5|888|883.6|55
1707746100000|2024-02-12 13:55:00|888|886.2|890.3|885.3|890.7|886.6|887.9|884.3|36
1707746400000|2024-02-12 14:00:00|890.4|885.4|890.4|885.4|891.2|888|889.4|885.4|52
1707746700000|2024-02-12 14:05:00|890.2|885.2|890.1|885.1|890.6|885.6|889.8|884.8|43
1707747000000|2024-02-12 14:10:00|890.2|885.2|890.8|885.8|890.9|885.9|890|885|32
1707747300000|2024-02-12 14:15:00|890.7|885.7|889.3|884.3|890.8|885.8|889.2|884.2|33
1707747600000|2024-02-12 14:20:00|887.8|882.8|885.1|880.1|887.9|882.9|885|880|62
1707747900000|2024-02-12 14:25:00|885|880|884.7|879.7|885.1|881.7|883.5|879.5|42
1707748200000|2024-02-12 14:30:00|884.6|879.6|885.4|880.4|885.4|881.9|883.4|879.6|69
1707748500000|2024-02-12 14:35:00|885.5|880.5|885.4|880.4|885.7|880.7|885.1|880.1|47
1707748800000|2024-02-12 14:40:00|885.5|880.5|884.3|879.3|885.6|880.6|884.2|879.2|46
1707749100000|2024-02-12 14:45:00|884.2|879.2|884.1|879.1|884.4|879.4|883.8|878.8|35
1707749400000|2024-02-12 14:50:00|884.2|879.2|884.2|879.2|884.8|881.5|883.3|879|49
1707749700000|2024-02-12 14:55:00|884.3|879.3|882.7|877.7|884.3|879.3|882.7|877.7|40
1707750000000|2024-02-12 15:00:00|882.6|877.6|883.1|878.1|883.4|878.4|882.5|877.5|36
1707750300000|2024-02-12 15:05:00|883|878|882.5|877.5|883.3|878.3|881.9|876.9|51
1707750600000|2024-02-12 15:10:00|882.4|877.4|880.7|875.7|882.6|877.6|880.7|875.7|61
1707750900000|2024-02-12 15:15:00|880.9|875.9|881.1|876.1|881.7|876.7|879.6|874.6|89
1707751200000|2024-02-12 15:20:00|881.3|876.3|882.2|877.2|882.8|877.8|881.3|876.3|44
1707751500000|2024-02-12 15:25:00|882.4|877.4|882.9|877.9|883.3|878.3|882.1|877.1|41
1707751800000|2024-02-12 15:30:00|882.6|877.6|884.4|879.4|884.4|879.4|882.6|877.6|35
1707752100000|2024-02-12 15:35:00|884.2|879.2|884.6|879.6|884.7|879.7|884.1|879.1|39
1707752400000|2024-02-12 15:40:00|884.7|879.7|885.4|880.4|885.8|880.8|884.7|879.7|25
1707752700000|2024-02-12 15:45:00|885.3|880.3|887.5|882.5|887.7|882.7|885.2|880.2|37
1707753000000|2024-02-12 15:50:00|887.6|882.6|888|883|888.5|884.4|886.1|882.2|71
1707753300000|2024-02-12 15:55:00|887.9|882.9|888.2|883.2|888.3|883.3|887.7|882.7|48
1707753600000|2024-02-12 16:00:00|888.3|883.3|889.5|884.5|889.7|884.7|888.2|883.2|57
1707753900000|2024-02-12 16:05:00|889.4|884.4|890|885|890.1|885.1|888.7|883.7|34
1707754200000|2024-02-12 16:10:00|890.1|885.1|890.2|885.2|890.7|885.7|889.2|884.2|44
1707754500000|2024-02-12 16:15:00|890.3|885.3|891.4|886.4|891.7|886.7|890.3|885.3|43
1707754800000|2024-02-12 16:20:00|891.6|886.6|892.1|887.1|892.1|887.1|891.5|886.5|20
1707755100000|2024-02-12 16:25:00|892.3|887.3|891.1|889.3|892.7|889.3|891.1|887|28
1707755400000|2024-02-12 16:30:00|891.2|889.4|895.4|890.4|895.5|892.2|891.2|889.4|53
1707755700000|2024-02-12 16:35:00|894|892.2|894.8|893|895.9|893|894|890.8|49
1707756000000|2024-02-12 16:40:00|894.7|892.9|896.1|894.3|896.5|894.7|894.3|890.7|46
1707756300000|2024-02-12 16:45:00|896.2|894.4|896|894.2|897.5|894.9|895.9|892|47
1707756600000|2024-02-12 16:50:00|896.1|894.3|897.1|892.1|897.6|894.4|895.9|891.5|42
1707756900000|2024-02-12 16:55:00|897.2|892.2|896.2|891.2|897.2|892.2|895.7|890.7|64
1707757200000|2024-02-12 17:00:00|896.3|891.3|896.1|891.1|896.8|891.8|895.2|890.2|123
1707757500000|2024-02-12 17:05:00|896|891|896.6|891.6|897.2|892.2|896|891|94
1707757800000|2024-02-12 17:10:00|896.7|891.7|895.9|890.9|896.9|891.9|895.6|890.6|69
1707758100000|2024-02-12 17:15:00|896|891|895.4|890.4|896.2|891.2|894.9|889.9|43
1707758400000|2024-02-12 17:20:00|895.5|890.5|895.8|890.8|895.9|890.9|895.1|890.1|63
1707758700000|2024-02-12 17:25:00|895.9|890.9|896.2|891.2|896.6|891.6|895.9|890.9|62
1707759000000|2024-02-12 17:30:00|896.3|891.3|896.7|891.7|896.7|891.7|895.9|890.9|60
1707759300000|2024-02-12 17:35:00|896.8|891.8|896.4|891.4|896.9|891.9|896.3|891.3|68
1707759600000|2024-02-12 17:40:00|896.3|891.3|896|891|896.4|891.4|895.6|890.6|51
1707759900000|2024-02-12 17:45:00|896.1|891.1|895.5|890.5|896.2|891.2|895.4|890.4|51
1707760200000|2024-02-12 17:50:00|895.6|890.6|895.3|890.3|895.8|890.8|895.2|890.2|48
1707760500000|2024-02-12 17:55:00|895.4|890.4|895.5|890.5|896|891|895.2|890.2|55
1707760800000|2024-02-12 18:00:00|895.6|890.6|894.6|889.6|896.1|891.1|894.5|889.5|101
1707761100000|2024-02-12 18:05:00|894.7|889.7|895.4|890.4|895.4|890.4|894.7|889.7|42
1707761400000|2024-02-12 18:10:00|895.5|890.5|895.1|890.1|895.5|890.5|895|890|21
1707761700000|2024-02-12 18:15:00|895|890|895.8|890.8|895.8|890.8|895|890|22
1707762000000|2024-02-12 18:20:00|895.9|890.9|896|891|896.2|891.2|895.8|890.8|27
1707762300000|2024-02-12 18:25:00|895.9|890.9|895.6|890.6|896.1|891.1|895.5|890.5|23
1707762600000|2024-02-12 18:30:00|895.5|890.5|895.4|890.4|895.6|890.6|895.4|890.4|28
1707762900000|2024-02-12 18:35:00|895.5|890.5|895.8|890.8|896.1|891.1|895.5|890.5|40
1707763200000|2024-02-12 18:40:00|895.7|890.7|895.5|890.5|896.2|891.2|895.4|890.4|22
1707763500000|2024-02-12 18:45:00|895.6|890.6|896|891|896.1|891.1|895.6|890.6|31
1707763800000|2024-02-12 18:50:00|896.1|891.1|895.8|890.8|896.1|891.1|895.7|890.7|21
1707764100000|2024-02-12 18:55:00|895.9|890.9|896.1|891.1|896.4|891.4|895.9|890.9|20
1707764400000|2024-02-12 19:00:00|896|891|896|891|896.1|891.1|895.9|890.9|17
1707764700000|2024-02-12 19:05:00|895.9|890.9|895.6|890.6|896|891|895.5|890.5|27
1707765000000|2024-02-12 19:10:00|895.7|890.7|895.7|890.7|895.9|890.9|895.5|890.5|25
1707765300000|2024-02-12 19:15:00|895.8|890.8|894.9|889.9|895.8|890.8|894.9|889.9|56
1707765600000|2024-02-12 19:20:00|894.8|889.8|895|890|895.2|890.2|894.8|889.8|35
1707765900000|2024-02-12 19:25:00|895.1|890.1|894.7|889.7|895.1|890.1|894.6|889.6|36
1707766200000|2024-02-12 19:30:00|894.6|889.6|894.5|889.5|894.6|889.6|894.4|889.4|14
1707766500000|2024-02-12 19:35:00|894.6|889.6|894.5|889.5|894.8|889.8|894.2|889.2|28
1707766800000|2024-02-12 19:40:00|894.4|889.4|894.5|889.5|895.2|890.2|894.3|889.3|40
1707767100000|2024-02-12 19:45:00|894.4|889.4|894.1|889.1|894.5|889.5|894.1|889.1|26
1707767400000|2024-02-12 19:50:00|894.2|889.2|894.1|889.1|894.2|889.2|894|889|14
1707767700000|2024-02-12 19:55:00|894|889|894|889|894.2|889.2|894|889|17
1707768000000|2024-02-12 20:00:00|894.1|889.1|894.1|889.1|894.2|889.2|893.9|888.9|21
1707768300000|2024-02-12 20:05:00|894.2|889.2|894.3|889.3|894.3|889.3|894|889|8
1707768600000|2024-02-12 20:10:00|894.2|889.2|894.2|889.2|894.3|889.3|894.1|889.1|7
1707768900000|2024-02-12 20:15:00|894.3|889.3|894.2|889.2|894.3|889.3|894.2|889.2|8
1707769200000|2024-02-12 20:20:00|894.3|889.3|894.2|889.2|894.3|889.3|894.1|889.1|8
1707770400000|2024-02-12 20:40:00|894.7|889.7|894.9|889.9|894.9|889.9|894.5|889.5|14
1707770700000|2024-02-12 20:45:00|895.1|890.1|895.2|890.2|895.3|890.3|895|890|8
1707771000000|2024-02-12 20:50:00|895.3|890.3|895.2|890.2|895.4|890.4|895|890|15
1707771300000|2024-02-12 20:55:00|895.3|890.3|895|890|895.3|890.3|894.9|889.9|11
1707771600000|2024-02-12 21:00:00|894.9|889.9|895.1|890.1|895.1|890.1|894.9|889.9|15
1707771900000|2024-02-12 21:05:00|895.2|890.2|894.8|889.8|895.2|890.2|894.8|889.8|10
1707772200000|2024-02-12 21:10:00|894.7|889.7|894.5|889.5|894.7|889.7|894.5|889.5|13
1707772500000|2024-02-12 21:15:00|894.6|889.6|894.6|889.6|894.7|889.7|894.6|889.6|3
1707772800000|2024-02-12 21:20:00|894.3|889.3|894.4|889.4|894.7|889.7|894.2|889.2|9
1707773100000|2024-02-12 21:25:00|894.1|889.1|894.2|889.2|894.6|889.6|894|889|9
1707773400000|2024-02-12 21:30:00|894.1|889.1|894.3|889.3|894.6|889.6|894.1|889.1|21
1707773700000|2024-02-12 21:35:00|894.5|889.5|894|889|894.5|889.5|893.9|888.9|13
1707774000000|2024-02-12 21:40:00|894.4|889.4|894.9|889.9|894.9|889.9|894.4|889.4|4
1707774300000|2024-02-12 21:45:00|894.8|889.8|895.2|890.2|895.3|890.3|894.8|889.8|14
1707774600000|2024-02-12 21:50:00|895.3|890.3|895.2|890.2|895.4|890.4|895.2|890.2|10
1707774900000|2024-02-12 21:55:00|895.3|890.3|895.3|890.3|895.4|890.4|895.2|890.2|7
1707778800000|2024-02-12 23:00:00|895.2|890.2|895.6|890.6|895.7|890.7|895.2|890.2|12
1707779100000|2024-02-12 23:05:00|894.8|889.8|895.2|890.2|895.2|890.2|894.6|889.6|4
1707779400000|2024-02-12 23:10:00|895.5|890.5|895.2|890.2|895.6|890.6|895.1|890.1|15
1707779700000|2024-02-12 23:15:00|895.3|890.3|895.3|890.3|895.6|890.6|895.3|890.3|7
1707780000000|2024-02-12 23:20:00|895.5|890.5|896.1|891.1|896.3|891.3|895.5|890.5|14
1707780300000|2024-02-12 23:25:00|896.3|891.3|896.2|891.2|896.4|891.4|896.2|891.2|6
1707780600000|2024-02-12 23:30:00|896.3|891.3|896|891|896.4|891.4|896|891|9
1707780900000|2024-02-12 23:35:00|896.2|891.2|896.2|891.2|896.3|891.3|896|891|9
1707781200000|2024-02-12 23:40:00|896.4|891.4|895.7|890.7|896.5|891.5|895.7|890.7|22
1707781500000|2024-02-12 23:45:00|895.8|890.8|895.1|890.1|896.2|891.2|895.1|890.1|20
1707781800000|2024-02-12 23:50:00|895.2|890.2|895.5|890.5|895.7|890.7|894.9|889.9|21
1707782100000|2024-02-12 23:55:00|895.6|890.6|895|890|895.6|890.6|895|890|13
1707782400000|2024-02-13 00:00:00|895.2|890.2|893.6|888.6|895.2|890.2|893.6|888.6|46
1707782700000|2024-02-13 00:05:00|893.8|888.8|893.5|888.5|893.9|888.9|892.9|887.9|54
1707783000000|2024-02-13 00:10:00|893.6|888.6|893.2|888.2|894|889|893|888|44
1707783300000|2024-02-13 00:15:00|893.6|888.6|894|889|894.7|889.7|893.3|888.3|52
1707783600000|2024-02-13 00:20:00|893.8|888.8|893.3|888.3|894.1|889.1|893.1|888.1|47
1707783900000|2024-02-13 00:25:00|893.5|888.5|893.7|888.7|894|889|893.3|888.3|29
1707784200000|2024-02-13 00:30:00|894|889|893.9|888.9|894.6|889.6|893.7|888.7|57
1707784500000|2024-02-13 00:35:00|894.1|889.1|894.3|889.3|894.3|889.3|893.8|888.8|33
1707784800000|2024-02-13 00:40:00|894.6|889.6|894.3|889.3|895|890|894.2|889.2|29
1707785100000|2024-02-13 00:45:00|894.2|889.2|894.7|889.7|894.9|889.9|894|889|28
1707785400000|2024-02-13 00:50:00|894.9|889.9|894.8|889.8|894.9|889.9|894.6|889.6|30
1707785700000|2024-02-13 00:55:00|894.7|889.7|896.1|891.1|896.3|891.3|894.6|889.6|31
1707786000000|2024-02-13 01:00:00|896.2|891.2|896.3|891.3|896.7|891.7|896.1|891.1|48
1707786300000|2024-02-13 01:05:00|896.1|891.1|895.7|890.7|896.6|891.6|895.7|890.7|49
1707786600000|2024-02-13 01:10:00|895.9|890.9|895.5|890.5|896.3|891.3|895.4|890.4|38
1707786900000|2024-02-13 01:15:00|895.6|890.6|895.5|890.5|895.6|890.6|895.5|890.5|12
1707787200000|2024-02-13 01:20:00|895.4|890.4|895.6|890.6|895.8|890.8|895.3|890.3|19
1707787500000|2024-02-13 01:25:00|895.5|890.5|895.2|890.2|895.5|890.5|895.1|890.1|19
1707787800000|2024-02-13 01:30:00|895.5|890.5|895.6|890.6|895.8|890.8|895.4|890.4|29
1707788100000|2024-02-13 01:35:00|895.7|890.7|895.4|890.4|895.9|890.9|895.3|890.3|28
1707788400000|2024-02-13 01:40:00|895.5|890.5|895.6|890.6|896|891|895.4|890.4|23
1707788700000|2024-02-13 01:45:00|895.5|890.5|895.9|890.9|895.9|890.9|895.5|890.5|17
1707789000000|2024-02-13 01:50:00|895.8|890.8|895.7|890.7|895.9|890.9|895.4|890.4|28
1707789300000|2024-02-13 01:55:00|895.6|890.6|896.5|891.5|896.5|891.5|895.6|890.6|17
1707789600000|2024-02-13 02:00:00|896.6|891.6|896|891|896.6|891.6|895.9|890.9|41
1707789900000|2024-02-13 02:05:00|896.1|891.1|896.1|891.1|896.2|891.2|895.8|890.8|20
1707790200000|2024-02-13 02:10:00|896|891|896.1|891.1|896.2|891.2|896|891|8
1707790500000|2024-02-13 02:15:00|896.2|891.2|896|891|896.3|891.3|895.9|890.9|18
1707790800000|2024-02-13 02:20:00|895.9|890.9|895.7|890.7|895.9|890.9|895.4|890.4|18
1707791100000|2024-02-13 02:25:00|895.6|890.6|895.2|890.2|895.8|890.8|895.2|890.2|22
1707791400000|2024-02-13 02:30:00|895.3|890.3|895.5|890.5|895.6|890.6|895.2|890.2|16
1707791700000|2024-02-13 02:35:00|895.6|890.6|895.1|890.1|895.9|890.9|895|890|35
1707792000000|2024-02-13 02:40:00|895.4|890.4|895.1|890.1|895.4|890.4|894.8|889.8|51
1707792300000|2024-02-13 02:45:00|895.2|890.2|894.6|889.6|895.2|890.2|894.2|889.2|43
1707792600000|2024-02-13 02:50:00|894.4|889.4|894.5|889.5|894.7|889.7|894.3|889.3|20
1707792900000|2024-02-13 02:55:00|894.8|889.8|894.2|889.2|894.8|889.8|894.2|889.2|29
1707793200000|2024-02-13 03:00:00|894.4|889.4|893.4|888.4|894.6|889.6|893.4|888.4|44
1707793500000|2024-02-13 03:05:00|893.6|888.6|893.1|888.1|893.6|888.6|892.9|887.9|39
1707793800000|2024-02-13 03:10:00|892.9|887.9|893.4|888.4|893.5|888.5|892.9|887.9|42
1707794100000|2024-02-13 03:15:00|893.5|888.5|892.9|887.9|893.5|888.5|892.8|887.8|40
1707794400000|2024-02-13 03:20:00|892.8|887.8|892.7|887.7|893|888|892.5|887.5|37
1707794700000|2024-02-13 03:25:00|892.6|887.6|892.6|887.6|893.1|888.1|892.6|887.6|35
1707795000000|2024-02-13 03:30:00|892.7|887.7|892.8|887.8|893|888|892.5|887.5|41
1707795300000|2024-02-13 03:35:00|892.9|887.9|893.3|888.3|893.3|888.3|892.8|887.8|27
1707795600000|2024-02-13 03:40:00|893.4|888.4|893.8|888.8|894.2|889.2|893.4|888.4|40
1707795900000|2024-02-13 03:45:00|894|889|893.7|888.7|894.1|889.1|893.7|888.7|34
1707796200000|2024-02-13 03:50:00|893.9|888.9|893.5|888.5|894|889|893.5|888.5|17
1707796500000|2024-02-13 03:55:00|893.6|888.6|895|890|895|890|893.5|888.5|61
1707796800000|2024-02-13 04:00:00|894.8|889.8|894.9|889.9|895.3|890.3|894.6|889.6|38
1707797100000|2024-02-13 04:05:00|894.7|889.7|894.8|889.8|895.2|890.2|894.7|889.7|27
1707797400000|2024-02-13 04:10:00|894.7|889.7|895.5|890.5|895.8|890.8|894.7|889.7|55
1707797700000|2024-02-13 04:15:00|895.7|890.7|895.8|890.8|896.3|891.3|895.5|890.5|28
1707798000000|2024-02-13 04:20:00|896|891|896|891|896.2|891.2|895.5|890.5|36
1707798300000|2024-02-13 04:25:00|896.1|891.1|896.1|891.1|896.2|891.2|895.9|890.9|24
1707798600000|2024-02-13 04:30:00|895.9|890.9|895.6|890.6|896.1|891.1|895.5|890.5|33
1707798900000|2024-02-13 04:35:00|896|891|895.4|890.4|896|891|895.2|890.2|30
1707799200000|2024-02-13 04:40:00|895.3|890.3|894.8|889.8|895.7|890.7|894.8|889.8|26
1707799500000|2024-02-13 04:45:00|895.1|890.1|895.1|890.1|895.3|890.3|894.5|889.5|34
1707799800000|2024-02-13 04:50:00|894.8|889.8|894.7|889.7|895.2|890.2|894.6|889.6|27
1707800100000|2024-02-13 04:55:00|895|890|894.4|889.4|895.2|890.2|894.4|889.4|32
1707800400000|2024-02-13 05:00:00|894.8|889.8|894.5|889.5|895|890|894.5|889.5|17
1707800700000|2024-02-13 05:05:00|895|890|895.5|890.5|895.5|890.5|894.5|889.5|30
1707801000000|2024-02-13 05:10:00|895.2|890.2|895.5|890.5|895.8|890.8|895.2|890.2|23
1707801300000|2024-02-13 05:15:00|895.4|890.4|895.7|890.7|896|891|895.4|890.4|11
1707801600000|2024-02-13 05:20:00|896.1|891.1|895.6|890.6|896.3|891.3|895.5|890.5|35
1707801900000|2024-02-13 05:25:00|895.9|890.9|895.9|890.9|896.1|891.1|895.5|890.5|27
1707802200000|2024-02-13 05:30:00|895.6|890.6|895.9|890.9|896.4|891.4|895.4|890.4|32
1707802500000|2024-02-13 05:35:00|895.8|890.8|896.3|891.3|896.5|891.5|895.7|890.7|30
1707802800000|2024-02-13 05:40:00|896|891|895.6|890.6|896.6|891.6|895.5|890.5|33
1707803100000|2024-02-13 05:45:00|895.7|890.7|895.6|890.6|896|891|895.3|890.3|37
1707803400000|2024-02-13 05:50:00|895.3|890.3|895.3|890.3|895.6|890.6|895|890|27
1707803700000|2024-02-13 05:55:00|895.1|890.1|895.1|890.1|895.5|890.5|894.9|889.9|26
1707804000000|2024-02-13 06:00:00|895.4|890.4|895.5|890.5|895.6|890.6|895.1|890.1|38
1707804300000|2024-02-13 06:05:00|895.3|890.3|895.6|890.6|895.9|890.9|895.2|890.2|33
1707804600000|2024-02-13 06:10:00|895.7|890.7|894.8|889.8|895.7|890.7|894.7|889.7|28
1707804900000|2024-02-13 06:15:00|894.6|889.6|895.1|890.1|895.3|890.3|894.6|889.6|36
1707805200000|2024-02-13 06:20:00|895.4|890.4|895.2|890.2|895.7|890.7|895.2|890.2|27
1707805500000|2024-02-13 06:25:00|895.5|890.5|895|890|895.5|890.5|894.9|889.9|42
1707805800000|2024-02-13 06:30:00|895.1|890.1|895.4|890.4|895.9|890.9|895.1|890.1|31
1707806100000|2024-02-13 06:35:00|895.7|890.7|895.5|890.5|895.8|890.8|895.4|890.4|23
1707806400000|2024-02-13 06:40:00|895.7|890.7|895.7|890.7|896|891|895.4|890.4|30
1707806700000|2024-02-13 06:45:00|896|891|895.5|890.5|896.3|891.3|894.9|889.9|44
1707807000000|2024-02-13 06:50:00|895.3|890.3|895.8|890.8|896.1|891.1|895.1|890.1|31
1707807300000|2024-02-13 06:55:00|895.6|890.6|895.2|890.2|895.9|890.9|895.2|890.2|44
1707807600000|2024-02-13 07:00:00|895.4|890.4|896.4|891.4|896.7|891.7|895.4|890.4|64
1707807900000|2024-02-13 07:05:00|896.6|891.6|896.9|891.9|897.1|892.1|896.1|891.1|70
1707808200000|2024-02-13 07:10:00|897.1|892.1|897.6|892.6|898|893|896.9|891.9|49
1707808500000|2024-02-13 07:15:00|897.4|892.4|897.7|892.7|898|893|897.4|892.4|42
1707808800000|2024-02-13 07:20:00|897.6|892.6|897.3|892.3|897.8|892.8|896.8|891.8|43
1707809100000|2024-02-13 07:25:00|897.2|892.2|897.1|892.1|897.8|892.8|896|891|53
1707809400000|2024-02-13 07:30:00|897|892|897.2|892.2|897.2|892.2|896.5|891.5|48
1707809700000|2024-02-13 07:35:00|897.1|892.1|897.4|892.4|897.4|892.4|896.5|891.5|56
1707810000000|2024-02-13 07:40:00|897.3|892.3|897.5|892.5|897.8|892.8|897.3|892.3|58
1707810300000|2024-02-13 07:45:00|897.4|892.4|898|893|898.2|893.2|897.2|892.2|28
1707810600000|2024-02-13 07:50:00|898.1|893.1|897.5|892.5|898.1|893.1|897.4|892.4|35
1707810900000|2024-02-13 07:55:00|897.3|892.3|898|893|898|893|896.9|891.9|40
1707811200000|2024-02-13 08:00:00|898.1|893.1|900|895|900.3|895.3|898.1|893.1|42
1707811500000|2024-02-13 08:05:00|899.9|894.9|899.4|894.4|900.4|895.4|899.3|894.3|49
1707811800000|2024-02-13 08:10:00|899.3|894.3|899.2|894.2|900.4|895.4|899.2|894.2|68
1707812100000|2024-02-13 08:15:00|899.3|894.3|898.3|893.3|899.4|894.4|898.2|893.2|63
1707812400000|2024-02-13 08:20:00|898.2|893.2|898.6|893.6|899|894|898.2|893.2|41
1707812700000|2024-02-13 08:25:00|898.4|893.4|898.8|893.8|899|894|898.4|893.4|27
1707813000000|2024-02-13 08:30:00|899|894|899|894|899.1|894.1|898.6|893.6|25
1707813300000|2024-02-13 08:35:00|898.9|893.9|898.8|893.8|899.3|894.3|898.6|893.6|36
1707813600000|2024-02-13 08:40:00|898.9|893.9|898.6|893.6|899.2|894.2|898.5|893.5|58
1707813900000|2024-02-13 08:45:00|898.4|893.4|899.2|894.2|899.5|894.5|897.9|892.9|62
1707814200000|2024-02-13 08:50:00|899.3|894.3|900|895|900.1|895.1|899.3|894.3|34
1707814500000|2024-02-13 08:55:00|900.3|895.3|899.8|894.8|900.3|895.3|899.7|894.7|34
1707814800000|2024-02-13 09:00:00|900|895|900.2|895.2|900.9|896.7|898.4|894.8|60
1707815100000|2024-02-13 09:05:00|900.1|895.1|900.1|895.1|900.3|895.3|899.9|894.9|45
1707815400000|2024-02-13 09:10:00|900.2|895.2|900|895|900.2|895.2|899.4|894.4|36
1707815700000|2024-02-13 09:15:00|900.1|895.1|899.8|894.8|900.5|895.5|899.7|894.7|47
1707816000000|2024-02-13 09:20:00|900|895|900.7|895.7|900.8|895.8|899.9|894.9|56
1707816300000|2024-02-13 09:25:00|900.6|895.6|901.1|896.1|901.7|896.7|900.5|895.5|57
1707816600000|2024-02-13 09:30:00|901.2|896.2|901.4|896.4|902|897|901.1|896.1|54
1707816900000|2024-02-13 09:35:00|901.3|896.3|901.5|896.5|901.8|896.8|901|896|29
1707817200000|2024-02-13 09:40:00|901.6|896.6|901.1|896.1|901.6|896.6|900.9|895.9|23
1707817500000|2024-02-13 09:45:00|901.2|896.2|901.2|896.2|901.4|896.4|900.9|895.9|30
1707817800000|2024-02-13 09:50:00|901.3|896.3|901.9|896.9|901.9|896.9|901.1|896.1|12
1707818100000|2024-02-13 09:55:00|901.8|896.8|901.8|896.8|902.3|897.3|901.8|896.8|23
1707818400000|2024-02-13 10:00:00|901.7|896.7|901.9|896.9|902.2|897.2|901.7|896.7|15
1707818700000|2024-02-13 10:05:00|902|897|902|897|902.2|897.2|901.4|896.4|24
1707819000000|2024-02-13 10:10:00|902.4|897.4|902.4|897.4|902.7|897.7|902|897|36
1707819300000|2024-02-13 10:15:00|902.3|897.3|902.5|897.5|902.7|897.7|902.1|897.1|41
1707819600000|2024-02-13 10:20:00|902.4|897.4|902.7|897.7|903|898|902.4|897.4|40
1707819900000|2024-02-13 10:25:00|902.8|897.8|903.3|898.3|903.7|898.7|902.6|897.6|46
1707820200000|2024-02-13 10:30:00|903.4|898.4|903.6|898.6|904.3|900.1|901.9|898|66
1707820500000|2024-02-13 10:35:00|903.9|898.9|904.2|899.2|904.4|900.5|902.3|898.6|68
1707820800000|2024-02-13 10:40:00|904.4|899.4|904.2|899.2|904.6|900.8|902.1|898.7|65
1707821100000|2024-02-13 10:45:00|904.3|899.3|902|900.2|904.5|900.8|902|898.7|62
1707821400000|2024-02-13 10:50:00|903.9|898.9|901.8|900|904.4|900.8|901.8|898.6|55
1707821700000|2024-02-13 10:55:00|901.9|900.1|903.3|898.3|903.9|900.2|901.8|898|50
1707822000000|2024-02-13 11:00:00|903.5|898.5|903.1|898.1|903.6|898.6|903.1|898.1|32
1707822300000|2024-02-13 11:05:00|903.2|898.2|903.6|898.6|903.9|898.9|903|898|66
1707822600000|2024-02-13 11:10:00|903.8|898.8|903.4|898.4|903.9|898.9|903.1|898.1|45
1707822900000|2024-02-13 11:15:00|903.5|898.5|903.6|898.6|903.9|898.9|903|898|45
1707823200000|2024-02-13 11:20:00|903.8|898.8|904|899|904|899|903.6|898.6|45
1707823500000|2024-02-13 11:25:00|903.8|898.8|903.7|898.7|904|899|903.4|898.4|61
1707823800000|2024-02-13 11:30:00|903.9|898.9|903.3|898.3|903.9|898.9|902.7|897.7|51
1707824100000|2024-02-13 11:35:00|903|898|902.4|897.4|903.3|898.3|902.1|897.1|40
1707824400000|2024-02-13 11:40:00|902.5|897.5|902.1|897.1|902.5|897.5|901.8|896.8|58
1707824700000|2024-02-13 11:45:00|902|897|901.9|896.9|902.3|897.3|901.8|896.8|40
1707825000000|2024-02-13 11:50:00|901.8|896.8|902|897|902.3|897.3|901.6|896.6|33
1707825300000|2024-02-13 11:55:00|902.2|897.2|902.5|897.5|902.6|897.6|901.8|896.8|33
1707825600000|2024-02-13 12:00:00|902.6|897.6|902.8|897.8|903.4|898.4|902.6|897.6|65
1707825900000|2024-02-13 12:05:00|903|898|902.6|897.6|903.5|898.5|902.6|897.6|65
1707826200000|2024-02-13 12:10:00|902.8|897.8|903.1|898.1|903.3|898.3|902.6|897.6|52
1707826500000|2024-02-13 12:15:00|902.8|897.8|901.3|896.3|903.1|898.1|901.3|896.3|62
1707826800000|2024-02-13 12:20:00|901.5|896.5|901.8|896.8|902.1|897.1|901|896|67
1707827100000|2024-02-13 12:25:00|901.9|896.9|901.6|896.6|902|897|901.1|896.1|50
1707827400000|2024-02-13 12:30:00|901.5|896.5|900.9|895.9|901.6|896.6|900.1|895.1|66
1707827700000|2024-02-13 12:35:00|900.8|895.8|901.1|896.1|901.6|896.6|900.8|895.8|44
1707828000000|2024-02-13 12:40:00|901|896|901.1|896.1|901.5|896.5|900.7|895.7|44
1707828300000|2024-02-13 12:45:00|900.9|895.9|900.9|895.9|901.2|896.2|900.6|895.6|45
1707828600000|2024-02-13 12:50:00|900.7|895.7|900.8|895.8|901.1|896.1|900.5|895.5|54
1707828900000|2024-02-13 12:55:00|900.9|895.9|899.9|894.9|901.2|896.2|899.7|894.7|55
1707829200000|2024-02-13 13:00:00|900|895|899.1|894.1|900|895|898.8|893.8|141
1707829500000|2024-02-13 13:05:00|899|894|899|894|899.3|894.3|898.4|893.4|114
1707829800000|2024-02-13 13:10:00|899.1|894.1|900|895|900.1|895.1|899|894|114
1707830100000|2024-02-13 13:15:00|899.9|894.9|898.2|893.2|900.4|895.4|898|893|67
1707830400000|2024-02-13 13:20:00|898.1|893.1|898.3|893.3|898.5|893.5|897.1|892.1|134
1707830700000|2024-02-13 13:25:00|898.5|893.5|898.9|893.9|900.3|895.3|898.1|893.1|111
1707831000000|2024-02-13 13:30:00|900.1|895.1|889.2|884.2|900.2|895.2|888.7|883.7|401
1707831300000|2024-02-13 13:35:00|889.1|884.1|889.8|884.8|890.5|885.5|888|883|431
1707831600000|2024-02-13 13:40:00|889.7|884.7|887.8|882.8|890.6|885.6|887.3|882.3|279
1707831900000|2024-02-13 13:45:00|888.3|883.3|884.4|882.6|888.9|883.9|884.2|880.1|312
1707832200000|2024-02-13 13:50:00|884.5|882.7|883.1|881.3|886.4|883.6|883|879.2|239
1707832500000|2024-02-13 13:55:00|884|879|882|880.2|884.9|881.9|881.6|878.1|199
1707832800000|2024-02-13 14:00:00|882.1|880.3|883.9|878.9|884.9|881.6|881.6|877.8|231
1707833100000|2024-02-13 14:05:00|884.1|879.1|881.5|879.7|885.2|880.2|881|878.4|232
1707833400000|2024-02-13 14:10:00|881.6|879.8|881.9|880.1|884.3|881.3|881|878.6|156
1707833700000|2024-02-13 14:15:00|881.8|880|886|881|886.8|882.3|881.5|878.9|174
1707834000000|2024-02-13 14:20:00|885.9|880.9|885|880|886|881|884.2|879.2|237
1707834300000|2024-02-13 14:25:00|884.9|879.9|886.7|881.7|887.8|882.8|884.9|879.9|241
1707834600000|2024-02-13 14:30:00|886.8|881.8|884.2|879.2|887.5|882.5|883.4|878.4|515
1707834900000|2024-02-13 14:35:00|884.1|879.1|881.3|876.3|885.5|880.5|880.9|875.9|539
1707835200000|2024-02-13 14:40:00|881.2|876.2|882.7|877.7|883.3|878.3|880.9|875.9|270
1707835500000|2024-02-13 14:45:00|882.6|877.6|881.6|876.6|883.2|878.2|880.9|875.9|261
1707835800000|2024-02-13 14:50:00|881.5|876.5|879.8|874.8|881.5|876.5|879.7|874.7|192
1707836100000|2024-02-13 14:55:00|879.7|874.7|880.3|875.3|880.9|875.9|878.7|873.7|222
1707836400000|2024-02-13 15:00:00|880.4|875.4|879.2|874.2|880.4|875.4|878.5|873.5|240
1707836700000|2024-02-13 15:05:00|879.3|874.3|877.8|872.8|879.3|874.3|877|872|285
1707837000000|2024-02-13 15:10:00|877.9|872.9|876.9|871.9|878.9|873.9|876.5|871.5|232
1707837300000|2024-02-13 15:15:00|876.6|871.6|877.4|872.4|877.7|872.7|876.3|871.3|194
1707837600000|2024-02-13 15:20:00|877.3|872.3|875.4|870.4|877.4|872.4|875.1|870.1|233
1707837900000|2024-02-13 15:25:00|875.5|870.5|876.8|871.8|876.9|871.9|875.2|870.2|252
1707838200000|2024-02-13 15:30:00|876.6|871.6|876.1|871.1|877.4|872.4|874.9|869.9|247
1707838500000|2024-02-13 15:35:00|876.3|871.3|876.5|871.5|877.3|872.3|875|870|173
1707838800000|2024-02-13 15:40:00|877.1|872.1|877.1|872.1|877.6|872.6|876.1|871.1|193
1707839100000|2024-02-13 15:45:00|876.9|871.9|876.7|871.7|878.1|873.1|876.3|871.3|224
1707839400000|2024-02-13 15:50:00|876.4|871.4|876.6|871.6|877.8|872.8|875.3|870.3|192
1707839700000|2024-02-13 15:55:00|876.5|871.5|875.7|870.7|877|872|874.9|869.9|162
1707840000000|2024-02-13 16:00:00|876|871|877.3|872.3|877.5|872.5|875.4|870.4|201
1707840300000|2024-02-13 16:05:00|877.4|872.4|879.3|874.3|879.6|874.6|876.8|871.8|158
1707840600000|2024-02-13 16:10:00|879.1|874.1|879.3|874.3|879.4|874.4|878.4|873.4|130
1707840900000|2024-02-13 16:15:00|879.1|874.1|878.9|873.9|880.4|875.4|878.7|873.7|134
1707841200000|2024-02-13 16:20:00|879.4|874.4|879|874|880.1|875.1|878.5|873.5|110
1707841500000|2024-02-13 16:25:00|879.1|874.1|876.9|871.9|879.6|874.6|876.8|871.8|79
1707841800000|2024-02-13 16:30:00|876.2|871.2|874.2|872.4|878|873|874|870.3|76
1707842100000|2024-02-13 16:35:00|874.3|872.5|876.5|871.5|877|872.5|873.2|870.4|67
1707842400000|2024-02-13 16:40:00|875.7|870.7|873.8|868.8|876.3|871.3|873.2|868.2|106
1707842700000|2024-02-13 16:45:00|873.7|868.7|875.4|870.4|875.8|870.8|873|868|117
1707843000000|2024-02-13 16:50:00|875.3|870.3|876.5|871.5|876.9|871.9|875.1|870.1|84
1707843300000|2024-02-13 16:55:00|876.4|871.4|876.1|871.1|876.9|871.9|875.9|870.9|99
1707843600000|2024-02-13 17:00:00|876.5|871.5|876.8|871.8|877.4|872.4|875.7|870.7|101
1707843900000|2024-02-13 17:05:00|876.7|871.7|877|872|877.8|872.8|876.6|871.6|71
1707844200000|2024-02-13 17:10:00|877.1|872.1|877.2|872.2|878|873|876.9|871.9|70
1707844500000|2024-02-13 17:15:00|878.1|873.1|876.8|871.8|878.1|873.1|876.4|871.4|89
1707844800000|2024-02-13 17:20:00|877.3|872.3|876.5|871.5|877.9|872.9|876.5|871.5|84
1707845100000|2024-02-13 17:25:00|877|872|876.3|871.3|878|873|876.3|871.3|84
1707845400000|2024-02-13 17:30:00|876.5|871.5|877|872|877.7|872.7|876.2|871.2|88
1707845700000|2024-02-13 17:35:00|877.1|872.1|877.2|872.2|878.1|873.1|876.8|871.8|69
1707846000000|2024-02-13 17:40:00|878.1|873.1|877.2|872.2|878.3|873.3|876.7|871.7|75
1707846300000|2024-02-13 17:45:00|877.9|872.9|877.7|872.7|878.3|873.3|876.8|871.8|64
1707846600000|2024-02-13 17:50:00|877.9|872.9|877|872|878.2|873.2|876.8|871.8|77
1707846900000|2024-02-13 17:55:00|878|873|876.5|871.5|878|873|876.3|871.3|91
1707847200000|2024-02-13 18:00:00|876.6|871.6|877.2|872.2|878.3|873.3|876.5|871.5|104
1707847500000|2024-02-13 18:05:00|877.3|872.3|876.9|871.9|878.4|873.4|876.9|871.9|112
1707847800000|2024-02-13 18:10:00|877.6|872.6|876.7|871.7|877.7|872.7|876.2|871.2|82
1707848100000|2024-02-13 18:15:00|876.8|871.8|876.7|871.7|877.7|872.7|876.4|871.4|55
1707848400000|2024-02-13 18:20:00|876.6|871.6|876.7|871.7|877.5|872.5|876.5|871.5|58
1707848700000|2024-02-13 18:25:00|876.8|871.8|877.2|872.2|878|873|876.6|871.6|98
1707849000000|2024-02-13 18:30:00|877.4|872.4|878|873|878.2|873.2|877.1|872.1|103
1707849300000|2024-02-13 18:35:00|877.4|872.4|877.4|872.4|878.3|873.3|877.2|872.2|61
1707849600000|2024-02-13 18:40:00|877.5|872.5|877.6|872.6|878.2|873.2|877|872|64
1707849900000|2024-02-13 18:45:00|877.1|872.1|877.3|872.3|878.1|873.1|877.1|872.1|65
1707850200000|2024-02-13 18:50:00|878.1|873.1|876.9|871.9|878.1|873.1|876.9|871.9|58
1707850500000|2024-02-13 18:55:00|876.8|871.8|877|872|877.7|872.7|876.7|871.7|48
1707850800000|2024-02-13 19:00:00|877.5|872.5|876.3|871.3|877.8|872.8|876.2|871.2|55
1707851100000|2024-02-13 19:05:00|876.2|871.2|876.7|871.7|876.9|871.9|875.8|870.8|56
1707851400000|2024-02-13 19:10:00|876.2|871.2|876.4|871.4|877.2|872.2|876.1|871.1|51
1707851700000|2024-02-13 19:15:00|877|872|876.2|871.2|877.2|872.2|876.2|871.2|70
1707852000000|2024-02-13 19:20:00|877|872|876.9|871.9|877.2|872.2|876.1|871.1|51
1707852300000|2024-02-13 19:25:00|876.3|871.3|876.2|871.2|877.1|872.1|876.2|871.2|65
1707852600000|2024-02-13 19:30:00|877.1|872.1|876.4|871.4|877.1|872.1|876.1|871.1|55
1707852900000|2024-02-13 19:35:00|876.3|871.3|876.8|871.8|877.1|872.1|876.1|871.1|59
1707853200000|2024-02-13 19:40:00|876.4|871.4|876.3|871.3|877.2|872.2|876.3|871.3|52
1707853500000|2024-02-13 19:45:00|876.4|871.4|876.5|871.5|877.2|872.2|876.4|871.4|41
1707853800000|2024-02-13 19:50:00|876.3|871.3|875.7|870.7|876.8|871.8|875|870|79
1707854100000|2024-02-13 19:55:00|875.2|870.2|876.2|871.2|876.2|871.2|875|870|64
1707854400000|2024-02-13 20:00:00|875.8|870.8|875.9|870.9|876.8|871.8|875.8|870.8|80
1707854700000|2024-02-13 20:05:00|875.8|870.8|875.9|870.9|876.6|871.6|875.7|870.7|61
1707855000000|2024-02-13 20:10:00|876|871|876|871|876.7|871.7|875.7|870.7|48
1707855300000|2024-02-13 20:15:00|876.1|871.1|876.1|871.1|876.5|871.5|875.7|870.7|66
1707855600000|2024-02-13 20:20:00|876.2|871.2|876.1|871.1|876.5|871.5|876|871|20
1707855900000|2024-02-13 20:25:00|876|871|876.8|871.8|877.2|872.2|875.9|870.9|53
1707856200000|2024-02-13 20:30:00|876.3|871.3|877.7|872.7|878|873|876.3|871.3|47
1707856500000|2024-02-13 20:35:00|877|872|877.6|872.6|878.1|873.1|877|872|54
1707856800000|2024-02-13 20:40:00|877|872|877.5|872.5|878.3|873.3|877|872|38
1707857100000|2024-02-13 20:45:00|877.6|872.6|878.2|873.2|878.7|873.7|877.6|872.6|34
1707857400000|2024-02-13 20:50:00|877.6|872.6|878.1|873.1|878.7|873.7|877.6|872.6|40
1707857700000|2024-02-13 20:55:00|879|874|878|873|879.1|874.1|878|873|42
1707858000000|2024-02-13 21:00:00|878.7|873.7|877.7|872.7|879|874|877.6|872.6|57
1707858300000|2024-02-13 21:05:00|878.3|873.3|878.2|873.2|878.6|873.6|877.6|872.6|34
1707858600000|2024-02-13 21:10:00|877.8|872.8|877.7|872.7|878.3|873.3|877.6|872.6|16
1707858900000|2024-02-13 21:15:00|878.4|873.4|878.3|873.3|878.7|873.7|877.7|872.7|33
1707859200000|2024-02-13 21:20:00|877.6|872.6|877.9|872.9|878.9|873.9|877.6|872.6|30
1707859500000|2024-02-13 21:25:00|878.5|873.5|877.8|872.8|878.7|873.7|877.8|872.8|28
1707859800000|2024-02-13 21:30:00|877.7|872.7|877.5|872.5|877.7|872.7|877.4|872.4|9
1707860100000|2024-02-13 21:35:00|877.6|872.6|877.2|872.2|877.6|872.6|877.1|872.1|10
1707860400000|2024-02-13 21:40:00|877.1|872.1|877.1|872.1|877.2|872.2|877.1|872.1|19
1707860700000|2024-02-13 21:45:00|877|872|877.1|872.1|877.1|872.1|877|872|32
1707861000000|2024-02-13 21:50:00|877.2|872.2|877.4|872.4|877.4|872.4|877.2|872.2|5
1707861300000|2024-02-13 21:55:00|877.3|872.3|877.5|872.5|877.5|872.5|877.2|872.2|10
1707865200000|2024-02-13 23:00:00|877.2|872.2|876.8|871.8|877.2|872.2|876.8|871.8|6
1707865500000|2024-02-13 23:05:00|877.9|872.9|878.5|873.5|878.5|873.5|877.5|872.5|9
1707865800000|2024-02-13 23:10:00|878.3|873.3|878|873|878.5|873.5|878|873|19
1707866100000|2024-02-13 23:15:00|878.2|873.2|877.9|872.9|878.4|873.4|877.8|872.8|28
1707866400000|2024-02-13 23:20:00|877.6|872.6|877.3|872.3|877.8|872.8|877.1|872.1|10
1707866700000|2024-02-13 23:25:00|877.5|872.5|877|872|877.5|872.5|876.9|871.9|16
1707867000000|2024-02-13 23:30:00|877.1|872.1|877.3|872.3|877.4|872.4|876.9|871.9|15
1707867300000|2024-02-13 23:35:00|877.2|872.2|878.3|873.3|878.5|873.5|877.2|872.2|35
1707867600000|2024-02-13 23:40:00|878.2|873.2|877.8|872.8|878.2|873.2|877.5|872.5|25
1707867900000|2024-02-13 23:45:00|877.9|872.9|878.6|873.6|878.8|873.8|877.9|872.9|42
1707868200000|2024-02-13 23:50:00|878.5|873.5|878.4|873.4|878.5|873.5|877.9|872.9|37
1707868500000|2024-02-13 23:55:00|878.3|873.3|878.7|873.7|878.7|873.7|877.7|872.7|27
1707868800000|2024-02-14 00:00:00|878.6|873.6|877.5|872.5|878.6|873.6|877.3|872.3|28
1707869100000|2024-02-14 00:05:00|877.9|872.9|875.5|873.7|878|874.1|875.5|872|26
1707869400000|2024-02-14 00:10:00|875.4|873.6|875.3|873.5|875.6|873.8|875.1|873.3|24
1707869700000|2024-02-14 00:15:00|875.2|873.4|876.1|874.3|876.1|874.3|874.9|873.1|22
1707870000000|2024-02-14 00:20:00|876|874.2|876.4|874.6|877.6|874.9|875.9|872.6|23
1707870300000|2024-02-14 00:25:00|876.5|874.7|876.4|874.6|876.8|875|876.4|874.6|11
1707870600000|2024-02-14 00:30:00|876.3|874.5|876.3|874.5|876.6|874.8|876.2|874.4|9
1707870900000|2024-02-14 00:35:00|876.4|874.6|876.6|874.8|876.8|875|876.4|874.6|16
1707871200000|2024-02-14 00:40:00|876.7|874.9|876.7|874.9|876.7|874.9|876.6|874.8|13
1707871500000|2024-02-14 00:45:00|876.8|875|876.5|874.7|876.9|875.1|876.4|874.6|10
1707871800000|2024-02-14 00:50:00|876.4|874.6|876.7|874.9|876.8|875|876.1|874.3|14
1707872100000|2024-02-14 00:55:00|876.8|875|876.2|874.4|876.8|875|876.1|874.3|14
1707872400000|2024-02-14 01:00:00|876.1|874.3|877.3|872.3|878.3|874.4|875.7|872.3|50
1707872700000|2024-02-14 01:05:00|878|873|878.2|873.2|878.4|873.4|877.1|872.1|45
1707873000000|2024-02-14 01:10:00|878|873|877.2|872.2|878.1|873.1|877.1|872.1|39
1707873300000|2024-02-14 01:15:00|877.1|872.1|876.2|871.2|877.2|872.2|876.1|871.1|31
1707873600000|2024-02-14 01:20:00|876.5|871.5|876.6|871.6|876.7|871.7|875.8|870.8|32
1707873900000|2024-02-14 01:25:00|876.7|871.7|877.4|872.4|877.4|872.4|876.7|871.7|15
1707874200000|2024-02-14 01:30:00|877.3|872.3|877.1|872.1|877.4|872.4|876.6|871.6|58
1707874500000|2024-02-14 01:35:00|877.2|872.2|877.2|872.2|877.6|872.6|876.4|871.4|29
1707874800000|2024-02-14 01:40:00|877.4|872.4|878.3|873.3|878.7|873.7|877.3|872.3|34
1707875100000|2024-02-14 01:45:00|878.4|873.4|878.4|873.4|878.4|873.4|877.8|872.8|22
1707875400000|2024-02-14 01:50:00|878.5|873.5|878.7|873.7|878.9|873.9|878.4|873.4|15
1707875700000|2024-02-14 01:55:00|878.4|873.4|878.7|873.7|878.7|873.7|877.8|872.8|15
1707876000000|2024-02-14 02:00:00|878.8|873.8|879.3|874.3|879.5|874.5|878.3|873.3|21
1707876300000|2024-02-14 02:05:00|879.1|874.1|878.7|873.7|879.1|874.1|878.6|873.6|18
1707876600000|2024-02-14 02:10:00|879|874|878.7|873.7|879.1|874.1|878.1|873.1|18
1707876900000|2024-02-14 02:15:00|878.9|873.9|878.9|873.9|879.1|874.1|878.7|873.7|25
1707877200000|2024-02-14 02:20:00|879|874|879.1|874.1|879.8|874.8|878.8|873.8|17
1707877500000|2024-02-14 02:25:00|879|874|878.8|873.8|879.2|874.2|878.8|873.8|16
1707877800000|2024-02-14 02:30:00|878.7|873.7|879|874|879|874|878.7|873.7|16
1707878100000|2024-02-14 02:35:00|878.7|873.7|877.6|872.6|878.7|873.7|877.5|872.5|27
1707878400000|2024-02-14 02:40:00|878.1|873.1|877.6|872.6|878.3|873.3|877.4|872.4|35
1707878700000|2024-02-14 02:45:00|878.2|873.2|877.8|872.8|878.4|873.4|877.6|872.6|35
1707879000000|2024-02-14 02:50:00|878.1|873.1|877.7|872.7|878.5|873.5|877.6|872.6|60
1707879300000|2024-02-14 02:55:00|878.1|873.1|877.8|872.8|878.3|873.3|877.7|872.7|57
1707879600000|2024-02-14 03:00:00|878.3|873.3|878.8|873.8|878.8|873.8|877.6|872.6|56
1707879900000|2024-02-14 03:05:00|878.2|873.2|877.9|872.9|878.8|873.8|877.9|872.9|39
1707880200000|2024-02-14 03:10:00|877.8|872.8|877.8|872.8|878.3|873.3|877.7|872.7|33
1707880500000|2024-02-14 03:15:00|878.4|873.4|877.7|872.7|878.4|873.4|877.6|872.6|36
1707880800000|2024-02-14 03:20:00|878.2|873.2|878.1|873.1|878.2|873.2|877.5|872.5|44
1707881100000|2024-02-14 03:25:00|877.8|872.8|878.3|873.3|878.9|873.9|877.8|872.8|54
1707881400000|2024-02-14 03:30:00|878.7|873.7|878.3|873.3|878.8|873.8|878.1|873.1|34
1707881700000|2024-02-14 03:35:00|878.7|873.7|878.8|873.8|878.9|873.9|878.2|873.2|39
1707882000000|2024-02-14 03:40:00|878.5|873.5|878.5|873.5|879.1|874.1|878.2|873.2|38
1707882300000|2024-02-14 03:45:00|878.9|873.9|879.5|874.5|879.6|874.6|878.4|873.4|35
1707882600000|2024-02-14 03:50:00|879.1|874.1|879.4|874.4|879.7|874.7|878.6|873.6|35
1707882900000|2024-02-14 03:55:00|878.8|873.8|879.5|874.5|879.5|874.5|878.5|873.5|31
1707883200000|2024-02-14 04:00:00|879.4|874.4|879.8|874.8|879.9|874.9|878.8|873.8|17
1707883500000|2024-02-14 04:05:00|880|875|879.8|874.8|880|875|879.8|874.8|7
1707883800000|2024-02-14 04:10:00|879.7|874.7|879.4|874.4|879.7|874.7|878.8|873.8|11
1707884100000|2024-02-14 04:15:00|879.3|874.3|879.4|874.4|879.4|874.4|878.7|873.7|4
1707884400000|2024-02-14 04:20:00|879.5|874.5|879.5|874.5|879.6|874.6|878.9|873.9|8
1707884700000|2024-02-14 04:25:00|879.4|874.4|879.3|874.3|879.6|874.6|878.6|873.6|17
1707885000000|2024-02-14 04:30:00|878.6|873.6|878.4|873.4|879.3|874.3|878.4|873.4|14
1707885300000|2024-02-14 04:35:00|879.1|874.1|879.1|874.1|879.2|874.2|878.6|873.6|13
1707885600000|2024-02-14 04:40:00|879.2|874.2|879.2|874.2|879.6|874.6|879.2|874.2|12
1707885900000|2024-02-14 04:45:00|879.3|874.3|879.5|874.5|879.5|874.5|879.3|874.3|3
1707886200000|2024-02-14 04:50:00|879.6|874.6|879.5|874.5|879.6|874.6|879.2|874.2|9
1707886500000|2024-02-14 04:55:00|879.6|874.6|879.6|874.6|879.7|874.7|879.5|874.5|7
1707886800000|2024-02-14 05:00:00|879.5|874.5|879.7|874.7|879.7|874.7|878.7|873.7|23
1707887100000|2024-02-14 05:05:00|879.9|874.9|879.7|874.7|879.9|874.9|879|874|13
1707887400000|2024-02-14 05:10:00|879.8|874.8|879.1|874.1|879.9|874.9|879.1|874.1|17
1707887700000|2024-02-14 05:15:00|879.2|874.2|879.7|874.7|879.7|874.7|879.1|874.1|17
1707888000000|2024-02-14 05:20:00|879.8|874.8|879.2|874.2|879.8|874.8|878.8|873.8|11
1707888300000|2024-02-14 05:25:00|878.7|873.7|879.9|874.9|880|875|878.7|873.7|27
1707888600000|2024-02-14 05:30:00|880|875|880.1|875.1|880.2|875.2|879.6|874.6|13
1707888900000|2024-02-14 05:35:00|880.2|875.2|880.2|875.2|880.3|875.3|880|875|16
1707889200000|2024-02-14 05:40:00|880.3|875.3|880.2|875.2|880.3|875.3|879.8|874.8|18
1707889500000|2024-02-14 05:45:00|880.3|875.3|879.7|874.7|880.3|875.3|879.7|874.7|11
1707889800000|2024-02-14 05:50:00|879.6|874.6|879.4|874.4|879.7|874.7|879.4|874.4|21
1707890100000|2024-02-14 05:55:00|879.2|874.2|879.4|874.4|879.4|874.4|878.9|873.9|16
1707890400000|2024-02-14 06:00:00|879.3|874.3|879.8|874.8|879.9|874.9|879.3|874.3|13
1707890700000|2024-02-14 06:05:00|879.9|874.9|879.5|874.5|880|875|879.1|874.1|31
1707891000000|2024-02-14 06:10:00|879.6|874.6|879.2|874.2|879.9|874.9|878.4|873.4|27
1707891300000|2024-02-14 06:15:00|879.3|874.3|879.2|874.2|879.3|874.3|879|874|13
1707891600000|2024-02-14 06:20:00|878.5|873.5|879.1|874.1|879.6|874.6|878.4|873.4|19
1707891900000|2024-02-14 06:25:00|879.2|874.2|878.9|873.9|879.2|874.2|878.2|873.2|20
1707892200000|2024-02-14 06:30:00|879|874|878.9|873.9|879|874|878.2|873.2|28
1707892500000|2024-02-14 06:35:00|879|874|879.5|874.5|879.5|874.5|878.9|873.9|21
1707892800000|2024-02-14 06:40:00|879.3|874.3|879.7|874.7|879.9|874.9|879.3|874.3|18
1707893100000|2024-02-14 06:45:00|879.6|874.6|878.1|873.1|879.6|874.6|878.1|873.1|22
1707893400000|2024-02-14 06:50:00|878.2|873.2|879|874|879.2|874.2|878.1|873.1|11
1707893700000|2024-02-14 06:55:00|879.1|874.1|879|874|879.2|874.2|878.9|873.9|11
1707894000000|2024-02-14 07:00:00|878.9|873.9|877.2|872.2|880|875|877|872|60
1707894300000|2024-02-14 07:05:00|877.1|872.1|876|871|878.5|873.5|875.7|870.7|73
1707894600000|2024-02-14 07:10:00|877.5|872.5|876.5|871.5|878.4|873.4|876|871|113
1707894900000|2024-02-14 07:15:00|876.6|871.6|877.1|872.1|878.3|873.3|876.4|871.4|64
1707895200000|2024-02-14 07:20:00|878.6|873.6|878.4|873.4|879.6|874.6|877.1|872.1|64
1707895500000|2024-02-14 07:25:00|878.6|873.6|878.5|873.5|879.9|874.9|878.2|873.2|54
1707895800000|2024-02-14 07:30:00|878.4|873.4|878.2|873.2|879.8|874.8|877.8|872.8|70
1707896100000|2024-02-14 07:35:00|879.6|874.6|877.4|872.4|879.7|874.7|877.3|872.3|81
1707896400000|2024-02-14 07:40:00|877.5|872.5|877.9|872.9|879|874|877.2|872.2|62
1707896700000|2024-02-14 07:45:00|878|873|878.1|873.1|879.6|874.6|877.4|872.4|75
1707897000000|2024-02-14 07:50:00|879.4|874.4|878.6|873.6|880.4|875.4|877.9|872.9|76
1707897300000|2024-02-14 07:55:00|878.5|873.5|879.3|874.3|880.1|875.1|877.8|872.8|68
1707897600000|2024-02-14 08:00:00|878.1|873.1|877.5|872.5|879.4|874.4|877.5|872.5|95
1707897900000|2024-02-14 08:05:00|877.4|872.4|877.5|872.5|879|874|876.1|871.1|96
1707898200000|2024-02-14 08:10:00|876.2|871.2|876.2|871.2|877.6|872.6|875.8|870.8|73
1707898500000|2024-02-14 08:15:00|876.3|871.3|876.6|871.6|877.6|872.6|876.3|871.3|53
1707898800000|2024-02-14 08:20:00|876.7|871.7|879|874|879|874|876.6|871.6|56
1707899100000|2024-02-14 08:25:00|879.1|874.1|881|876|881.5|876.5|877.9|872.9|74
1707899400000|2024-02-14 08:30:00|881.1|876.1|880.8|875.8|881.3|876.3|879.7|874.7|43
1707899700000|2024-02-14 08:35:00|879.8|874.8|881|876|881.3|876.3|879.2|874.2|44
1707900000000|2024-02-14 08:40:00|881.2|876.2|882.1|877.1|883|878|879.8|874.8|72
1707900300000|2024-02-14 08:45:00|882.2|877.2|881.8|876.8|882.9|877.9|881.3|876.3|69
1707900600000|2024-02-14 08:50:00|882.2|877.2|883|878|883.8|878.8|881.7|876.7|53
1707900900000|2024-02-14 08:55:00|883.6|878.6|883.7|878.7|884.3|879.3|883.2|878.2|35
1707901200000|2024-02-14 09:00:00|883.6|878.6|884.2|879.2|884.2|879.2|883|878|43
1707901500000|2024-02-14 09:05:00|884|879|884.1|879.1|884.1|879.1|883.6|878.6|27
1707901800000|2024-02-14 09:10:00|883.8|878.8|884.7|879.7|884.8|879.8|883.7|878.7|45
1707902100000|2024-02-14 09:15:00|884.5|879.5|884.6|879.6|885.1|880.1|883.3|878.3|49
1707902400000|2024-02-14 09:20:00|884.5|879.5|884.7|879.7|884.7|879.7|883.3|878.3|37
1707902700000|2024-02-14 09:25:00|884.8|879.8|884.6|879.6|885.1|880.1|883.6|878.6|36
1707903000000|2024-02-14 09:30:00|884.5|879.5|884.2|879.2|884.7|879.7|883.4|878.4|26
1707903300000|2024-02-14 09:35:00|884.1|879.1|884.4|879.4|884.6|879.6|883.3|878.3|39
1707903600000|2024-02-14 09:40:00|884.3|879.3|885.5|880.5|885.5|880.5|884|879|42
1707903900000|2024-02-14 09:45:00|884.7|879.7|885.3|880.3|885.5|880.5|884.2|879.2|91
1707904200000|2024-02-14 09:50:00|885.2|880.2|884.6|879.6|885.5|880.5|884.2|879.2|92
1707904500000|2024-02-14 09:55:00|884.4|879.4|884|879|885|880|883.7|878.7|122
1707904800000|2024-02-14 10:00:00|883.9|878.9|883.1|878.1|884|879|882.8|877.8|55
1707905100000|2024-02-14 10:05:00|882.9|877.9|883.6|878.6|883.7|878.7|882.9|877.9|50
1707905400000|2024-02-14 10:10:00|883.7|878.7|882.2|877.2|883.9|878.9|882|877|45
1707905700000|2024-02-14 10:15:00|882.1|877.1|883.4|878.4|883.7|878.7|882|877|45
1707906000000|2024-02-14 10:20:00|883.2|878.2|883.9|878.9|884.3|879.3|883|878|38
1707906300000|2024-02-14 10:25:00|884|879|884|879|884.3|879.3|883.5|878.5|38
1707906600000|2024-02-14 10:30:00|883.9|878.9|884.4|879.4|884.6|879.6|883.4|878.4|42
1707906900000|2024-02-14 10:35:00|884.3|879.3|884.2|879.2|885|880|883.9|878.9|68
1707907200000|2024-02-14 10:40:00|884.1|879.1|884.7|879.7|885.3|880.3|884.1|879.1|67
1707907500000|2024-02-14 10:45:00|884.6|879.6|885.6|880.6|885.7|880.7|884.3|879.3|107
1707907800000|2024-02-14 10:50:00|885.7|880.7|886.8|881.8|888.1|883.1|885.3|880.3|62
1707908100000|2024-02-14 10:55:00|887.7|882.7|887.3|882.3|888.4|883.4|887.1|882.1|74
1707908400000|2024-02-14 11:00:00|887.5|882.5|887|882|888.6|883.6|886.4|881.4|105
1707908700000|2024-02-14 11:05:00|886.9|881.9|887.2|882.2|887.5|882.5|886|881|53
1707909000000|2024-02-14 11:10:00|887|882|887.5|882.5|887.8|882.8|887|882|38
1707909300000|2024-02-14 11:15:00|887.3|882.3|887.9|882.9|888.2|883.2|887.1|882.1|45
1707909600000|2024-02-14 11:20:00|887.8|882.8|887.3|882.3|887.9|882.9|887.1|882.1|58
1707909900000|2024-02-14 11:25:00|887.2|882.2|887.1|882.1|887.3|882.3|886.3|881.3|67
1707910200000|2024-02-14 11:30:00|886.9|881.9|887.4|882.4|887.4|882.4|886.6|881.6|72
1707910500000|2024-02-14 11:35:00|887.3|882.3|887.7|882.7|888|883|887.1|882.1|69
1707910800000|2024-02-14 11:40:00|887.5|882.5|888.2|883.2|888.6|883.6|887.2|882.2|64
1707911100000|2024-02-14 11:45:00|888.1|883.1|887.9|882.9|888.4|883.4|887.3|882.3|36
1707911400000|2024-02-14 11:50:00|887.6|882.6|888.3|883.3|888.8|883.8|887.6|882.6|43
1707911700000|2024-02-14 11:55:00|888.8|883.8|888.7|883.7|889.1|884.1|888|883|98
1707912000000|2024-02-14 12:00:00|888.8|883.8|887.7|882.7|889.1|884.1|887.7|882.7|82
1707912300000|2024-02-14 12:05:00|888.1|883.1|887.7|882.7|888.2|883.2|887.2|882.2|61
1707912600000|2024-02-14 12:10:00|888.1|883.1|888.1|883.1|888.2|883.2|887.2|882.2|66
1707912900000|2024-02-14 12:15:00|888.5|883.5|888.3|883.3|889.2|884.2|888|883|48
1707913200000|2024-02-14 12:20:00|888.7|883.7|888.8|883.8|889.1|884.1|888.2|883.2|39
1707913500000|2024-02-14 12:25:00|888.7|883.7|888.4|883.4|889.3|884.3|888.3|883.3|44
1707913800000|2024-02-14 12:30:00|888.5|883.5|889.4|884.4|889.8|884.8|888.5|883.5|83
1707914100000|2024-02-14 12:35:00|889.6|884.6|889.5|884.5|890.3|885.3|889.4|884.4|73
1707914400000|2024-02-14 12:40:00|889.3|884.3|889.5|884.5|890.4|885.4|888.8|883.8|86
1707914700000|2024-02-14 12:45:00|889.7|884.7|890.4|885.4|891.1|886.1|889.6|884.6|66
1707915000000|2024-02-14 12:50:00|890.6|885.6|890.5|885.5|890.9|885.9|890.3|885.3|56
1707915300000|2024-02-14 12:55:00|890.6|885.6|890.7|885.7|891.1|886.1|890.6|885.6|53
1707915600000|2024-02-14 13:00:00|890.9|885.9|892|887|893.5|888.5|890.6|885.6|132
1707915900000|2024-02-14 13:05:00|892.1|887.1|895.1|890.1|895.2|890.2|892.1|887.1|95
1707916200000|2024-02-14 13:10:00|895.3|890.3|894.2|889.2|895.5|890.5|894.2|889.2|64
1707916500000|2024-02-14 13:15:00|894.1|889.1|893.1|888.1|894.5|889.5|892.7|887.7|91
1707916800000|2024-02-14 13:20:00|893.2|888.2|894.5|889.5|894.8|889.8|891.6|886.6|162
1707917100000|2024-02-14 13:25:00|894.4|889.4|895.2|890.2|895.6|890.6|893.6|888.6|111
1707917400000|2024-02-14 13:30:00|895.3|890.3|895.5|890.5|896.1|891.1|894.8|889.8|133
1707917700000|2024-02-14 13:35:00|895.1|890.1|895.6|890.6|896.1|892.2|894|890.1|87
1707918000000|2024-02-14 13:40:00|895.7|890.7|895.3|890.3|895.9|892.1|893.9|890.1|97
1707918300000|2024-02-14 13:45:00|895.4|890.4|893.7|888.7|895.5|890.5|893.5|888.5|124
1707918600000|2024-02-14 13:50:00|893.6|888.6|891.4|886.4|894.4|889.4|891.4|886.4|122
1707918900000|2024-02-14 13:55:00|891.3|886.3|892|887|892.3|887.3|891.3|886.3|120
1707919200000|2024-02-14 14:00:00|891.9|886.9|891.1|886.1|893.1|888.1|890.1|885.1|139
1707919500000|2024-02-14 14:05:00|891.2|886.2|895.3|890.3|895.5|890.5|891|886|183
1707919800000|2024-02-14 14:10:00|895.4|890.4|894.8|889.8|895.8|890.8|894.7|889.7|165
1707920100000|2024-02-14 14:15:00|894.7|889.7|897.2|892.2|897.2|892.2|894.6|889.6|169
1707920400000|2024-02-14 14:20:00|897.3|892.3|897.9|892.9|898.9|893.9|896.9|891.9|234
1707920700000|2024-02-14 14:25:00|897.7|892.7|896|891|898.5|893.5|895.5|890.5|151
1707921000000|2024-02-14 14:30:00|896.2|891.2|894.2|889.2|896.9|891.9|894|889|326
1707921300000|2024-02-14 14:35:00|894.4|889.4|895.4|890.4|896.1|891.1|894.3|889.3|174
1707921600000|2024-02-14 14:40:00|895.5|890.5|895.1|890.1|896.1|891.1|894.3|889.3|187
1707921900000|2024-02-14 14:45:00|895.2|890.2|895.5|890.5|896.1|891.1|894.6|889.6|133
1707922200000|2024-02-14 14:50:00|895.4|890.4|896.2|891.2|896.8|891.8|895.4|890.4|191
1707922500000|2024-02-14 14:55:00|896.4|891.4|894|889|896.4|891.4|891.4|886.4|205
1707922800000|2024-02-14 15:00:00|893.9|888.9|892.6|887.6|894.1|889.1|890.8|885.8|234
1707923100000|2024-02-14 15:05:00|892.5|887.5|889.1|884.1|892.6|887.6|889.1|884.1|199
1707923400000|2024-02-14 15:10:00|889.2|884.2|890.3|885.3|891.1|886.1|888.7|883.7|215
1707923700000|2024-02-14 15:15:00|890.5|885.5|892.5|887.5|892.7|887.7|890.2|885.2|176
1707924000000|2024-02-14 15:20:00|892.6|887.6|892.1|887.1|893.1|888.1|891.8|886.8|118
1707924300000|2024-02-14 15:25:00|892.2|887.2|891|886|892.9|887.9|890.8|885.8|189
1707924600000|2024-02-14 15:30:00|890.9|885.9|891.7|886.7|893.3|888.3|890.9|885.9|176
1707924900000|2024-02-14 15:35:00|891.6|886.6|891.3|886.3|892.2|887.2|890.8|885.8|176
1707925200000|2024-02-14 15:40:00|891.2|886.2|890.4|885.4|891.4|886.4|889|884|150
1707925500000|2024-02-14 15:45:00|890.3|885.3|891.6|886.6|892.3|887.3|889.8|884.8|162
1707925800000|2024-02-14 15:50:00|891.8|886.8|892.3|887.3|893|888|890.6|885.6|134
1707926100000|2024-02-14 15:55:00|892.1|887.1|892.9|887.9|893.6|888.6|892.1|887.1|114
1707926400000|2024-02-14 16:00:00|893.1|888.1|892.9|887.9|893.6|888.6|892.6|887.6|141
1707926700000|2024-02-14 16:05:00|893|888|895.2|890.2|895.7|890.7|892.9|887.9|158
1707927000000|2024-02-14 16:10:00|895.3|890.3|895.6|890.6|896.6|891.6|895.3|890.3|96
1707927300000|2024-02-14 16:15:00|895.7|890.7|896.3|891.3|896.8|891.8|895.7|890.7|120
1707927600000|2024-02-14 16:20:00|896.4|891.4|897.1|892.1|897.7|892.7|896.2|891.2|109
1707927900000|2024-02-14 16:25:00|897.2|892.2|897.5|892.5|897.8|892.8|896.7|891.7|109
1707928200000|2024-02-14 16:30:00|897.6|892.6|899.8|894.8|899.8|894.8|897.5|892.5|118
1707928500000|2024-02-14 16:35:00|899.7|894.7|900.6|895.6|901|896|899.7|894.7|91
1707928800000|2024-02-14 16:40:00|900.7|895.7|900.5|895.5|901|896|900.3|895.3|71
1707929100000|2024-02-14 16:45:00|900.6|895.6|900|895|901.1|896.1|899.5|894.5|80
1707929400000|2024-02-14 16:50:00|900.1|895.1|899.8|894.8|900.1|895.1|899.1|894.1|64
1707929700000|2024-02-14 16:55:00|899.7|894.7|898.8|893.8|899.7|894.7|898|893|103
1707930000000|2024-02-14 17:00:00|899|894|897.4|892.4|899|894|896.9|891.9|121
1707930300000|2024-02-14 17:05:00|897.2|892.2|895.8|890.8|897.2|892.2|895.4|890.4|80
1707930600000|2024-02-14 17:10:00|896|891|897.9|892.9|898.2|893.2|896|891|102
1707930900000|2024-02-14 17:15:00|897.4|892.4|898.1|893.1|898.4|893.4|896.3|891.3|74
1707931200000|2024-02-14 17:20:00|897.6|892.6|896.8|891.8|898.1|893.1|896.4|891.4|85
1707931500000|2024-02-14 17:25:00|897.3|892.3|896.6|891.6|897.4|892.4|896.2|891.2|56
1707931800000|2024-02-14 17:30:00|896.7|891.7|895.3|890.3|897.2|892.2|895.2|890.2|83
1707932100000|2024-02-14 17:35:00|895.2|890.2|895.4|890.4|895.7|890.7|894.6|889.6|64
1707932400000|2024-02-14 17:40:00|895.3|890.3|895.2|890.2|896.2|891.2|894.8|889.8|64
1707932700000|2024-02-14 17:45:00|895.3|890.3|895.6|890.6|896|891|894.9|889.9|70
1707933000000|2024-02-14 17:50:00|895.2|890.2|894.7|889.7|895.7|890.7|893.8|888.8|80
1707933300000|2024-02-14 17:55:00|894.3|889.3|895.5|890.5|895.9|890.9|894.3|889.3|75
1707933600000|2024-02-14 18:00:00|895.9|890.9|894.8|889.8|896.4|891.4|894.5|889.5|132
1707933900000|2024-02-14 18:05:00|895.3|890.3|895.5|890.5|895.9|890.9|894.9|889.9|81
1707934200000|2024-02-14 18:10:00|895.4|890.4|895.3|890.3|895.9|890.9|895.1|890.1|80
1707934500000|2024-02-14 18:15:00|895.7|890.7|895.5|890.5|895.9|890.9|895.2|890.2|65
1707934800000|2024-02-14 18:20:00|895.2|890.2|895|890|895.7|890.7|894.8|889.8|45
1707935100000|2024-02-14 18:25:00|895.3|890.3|894.9|889.9|895.4|890.4|894.6|889.6|44
1707935400000|2024-02-14 18:30:00|894.6|889.6|894.8|889.8|895.3|890.3|894.5|889.5|56
1707935700000|2024-02-14 18:35:00|894.5|889.5|894.9|889.9|895.2|890.2|894.4|889.4|32
1707936000000|2024-02-14 18:40:00|895.2|890.2|894.9|889.9|895.2|890.2|894.7|889.7|41
1707936300000|2024-02-14 18:45:00|895.2|890.2|895.2|890.2|895.4|890.4|894.7|889.7|33
1707936600000|2024-02-14 18:50:00|895|890|894.1|889.1|895.3|890.3|894|889|37
1707936900000|2024-02-14 18:55:00|894.5|889.5|893.8|888.8|894.7|889.7|893.5|888.5|48
1707937200000|2024-02-14 19:00:00|893.5|888.5|893.5|888.5|893.8|888.8|893|888|39
1707937500000|2024-02-14 19:05:00|893.3|888.3|893.1|888.1|893.6|888.6|892.8|887.8|39
1707937800000|2024-02-14 19:10:00|892.8|887.8|893.4|888.4|893.7|888.7|892.8|887.8|29
1707938100000|2024-02-14 19:15:00|893.7|888.7|893.1|888.1|893.7|888.7|893.1|888.1|11
1707938400000|2024-02-14 19:20:00|893.2|888.2|892.8|887.8|893.4|888.4|892.7|887.7|24
1707938700000|2024-02-14 19:25:00|892.7|887.7|893.2|888.2|893.2|888.2|892.6|887.6|24
1707939000000|2024-02-14 19:30:00|893.3|888.3|892.8|887.8|893.4|888.4|892.8|887.8|23
1707939300000|2024-02-14 19:35:00|892.7|887.7|893.7|888.7|893.7|888.7|892.7|887.7|20
1707939600000|2024-02-14 19:40:00|893.6|888.6|893.1|888.1|893.6|888.6|893.1|888.1|34
1707939900000|2024-02-14 19:45:00|893.2|888.2|893.4|888.4|893.5|888.5|893|888|22
1707940200000|2024-02-14 19:50:00|893.5|888.5|893.6|888.6|893.8|888.8|893.3|888.3|33
1707940500000|2024-02-14 19:55:00|893.9|888.9|894|889|894.3|889.3|893.4|888.4|23
1707940800000|2024-02-14 20:00:00|894.1|889.1|893.8|888.8|894.1|889.1|893.5|888.5|16
1707941100000|2024-02-14 20:05:00|893.9|888.9|894.1|889.1|894.2|889.2|893.6|888.6|14
1707941400000|2024-02-14 20:10:00|893.8|888.8|894|889|894.3|889.3|893.8|888.8|24
1707941700000|2024-02-14 20:15:00|894.1|889.1|894.1|889.1|894.3|889.3|893.9|888.9|11
1707942000000|2024-02-14 20:20:00|894.2|889.2|894.3|889.3|894.6|889.6|893.8|888.8|35
1707942300000|2024-02-14 20:25:00|894.4|889.4|894.2|889.2|894.7|889.7|894.1|889.1|18
1707942600000|2024-02-14 20:30:00|894.4|889.4|894.2|889.2|894.5|889.5|893.9|888.9|41
1707942900000|2024-02-14 20:35:00|893.9|888.9|894.3|889.3|894.4|889.4|893.9|888.9|37
1707943200000|2024-02-14 20:40:00|894.4|889.4|893.8|888.8|894.5|889.5|893.7|888.7|19
1707943500000|2024-02-14 20:45:00|894|889|893.8|888.8|894|889|893.7|888.7|28
1707943800000|2024-02-14 20:50:00|893.7|888.7|893.8|888.8|894.1|889.1|893.2|888.2|37
1707944100000|2024-02-14 20:55:00|893.6|888.6|894.1|889.1|894.2|889.2|893.4|888.4|38
1707944400000|2024-02-14 21:00:00|894|889|894.1|889.1|894.1|889.1|893.9|888.9|14
1707944700000|2024-02-14 21:05:00|894.2|889.2|894.2|889.2|894.3|889.3|893.8|888.8|26
1707945000000|2024-02-14 21:10:00|894|889|894.3|889.3|894.4|889.4|893.9|888.9|21
1707945300000|2024-02-14 21:15:00|894.4|889.4|894.5|889.5|894.6|889.6|894.3|889.3|16
1707945600000|2024-02-14 21:20:00|894.6|889.6|894.7|889.7|894.8|889.8|894.5|889.5|21
1707945900000|2024-02-14 21:25:00|894.9|889.9|894.8|889.8|894.9|889.9|894.7|889.7|24
1707946200000|2024-02-14 21:30:00|894.9|889.9|895|890|895.2|890.2|894.8|889.8|16
1707946500000|2024-02-14 21:35:00|894.9|889.9|895.2|890.2|895.2|890.2|894.9|889.9|18
1707946800000|2024-02-14 21:40:00|895.1|890.1|894.9|889.9|895.2|890.2|894.9|889.9|11
1707947100000|2024-02-14 21:45:00|895|890|895.1|890.1|895.1|890.1|894.9|889.9|8
1707947400000|2024-02-14 21:50:00|895.2|890.2|895.2|890.2|895.3|890.3|895|890|18
1707947700000|2024-02-14 21:55:00|895.3|890.3|895|890|895.4|890.4|895|890|18
1707951600000|2024-02-14 23:00:00|896.4|891.4|896.3|891.3|896.5|891.5|896.1|891.1|9
1707951900000|2024-02-14 23:05:00|895.9|890.9|896.2|891.2|896.4|891.4|895.9|890.9|13
1707952200000|2024-02-14 23:10:00|896.3|891.3|896.4|891.4|896.4|891.4|896.2|891.2|6
1707952500000|2024-02-14 23:15:00|896.5|891.5|897|892|897|892|896.4|891.4|9
1707952800000|2024-02-14 23:20:00|897.1|892.1|897.2|892.2|897.3|892.3|897|892|7
1707953100000|2024-02-14 23:25:00|897.3|892.3|897.2|892.2|897.3|892.3|897.2|892.2|2
1707953400000|2024-02-14 23:30:00|896.9|891.9|897.2|892.2|897.3|892.3|896.9|891.9|5
1707953700000|2024-02-14 23:35:00|897.3|892.3|896.2|891.2|897.3|892.3|896|891|11
1707954000000|2024-02-14 23:40:00|896.3|891.3|896.4|891.4|896.6|891.6|896.3|891.3|7
1707954300000|2024-02-14 23:45:00|896.1|891.1|895.4|890.4|896.3|891.3|895.4|890.4|21
1707954600000|2024-02-14 23:50:00|895.6|890.6|895.4|890.4|895.6|890.6|895.3|890.3|10
1707954900000|2024-02-14 23:55:00|895.5|890.5|895.3|890.3|895.5|890.5|894.9|889.9|11
1707955200000|2024-02-15 00:00:00|895.4|890.4|894.9|889.9|895.4|890.4|894.7|889.7|13
1707955500000|2024-02-15 00:05:00|895|890|895.2|890.2|895.4|890.4|895|890|6
1707955800000|2024-02-15 00:10:00|895.1|890.1|894.3|889.3|895.2|890.2|894.3|889.3|14
1707956100000|2024-02-15 00:15:00|894.4|889.4|894.3|889.3|894.6|889.6|894.3|889.3|6
1707956400000|2024-02-15 00:20:00|894.4|889.4|894.7|889.7|895|890|894.4|889.4|14
1707956700000|2024-02-15 00:25:00|894.8|889.8|894.8|889.8|895|890|894.5|889.5|16
1707957000000|2024-02-15 00:30:00|894.4|889.4|895|890|895.2|890.2|894.1|889.1|19
1707957300000|2024-02-15 00:35:00|894.8|889.8|894.3|889.3|894.8|889.8|894.2|889.2|12
1707957600000|2024-02-15 00:40:00|894.2|889.2|894.8|889.8|894.8|889.8|894.2|889.2|15
1707957900000|2024-02-15 00:45:00|894.6|889.6|894.3|889.3|894.8|889.8|894.2|889.2|15
1707958200000|2024-02-15 00:50:00|894.2|889.2|894.5|889.5|894.6|889.6|894.2|889.2|8
1707958500000|2024-02-15 00:55:00|894.6|889.6|894.8|889.8|895|890|894.4|889.4|15
1707958800000|2024-02-15 01:00:00|894.7|889.7|894.6|889.6|895.1|890.1|894.6|889.6|17
1707959100000|2024-02-15 01:05:00|894.7|889.7|893.6|888.6|894.7|889.7|893.5|888.5|21
1707959400000|2024-02-15 01:10:00|893.5|888.5|893.5|888.5|893.7|888.7|893.4|888.4|8
1707959700000|2024-02-15 01:15:00|893.4|888.4|893.9|888.9|893.9|888.9|893.2|888.2|18
1707960000000|2024-02-15 01:20:00|894|889|893.8|888.8|894.2|889.2|893.7|888.7|12
1707960300000|2024-02-15 01:25:00|893.9|888.9|893.6|888.6|894|889|893.6|888.6|12
1707960600000|2024-02-15 01:30:00|893.7|888.7|893.9|888.9|894.4|889.4|893.7|888.7|11
1707960900000|2024-02-15 01:35:00|893.8|888.8|893.1|888.1|893.8|888.8|893.1|888.1|18
1707961200000|2024-02-15 01:40:00|893|888|893.5|888.5|893.5|888.5|892.8|887.8|19
1707961500000|2024-02-15 01:45:00|893.4|888.4|893.7|888.7|893.9|888.9|893.3|888.3|10
1707961800000|2024-02-15 01:50:00|893.6|888.6|893.2|888.2|893.6|888.6|893.1|888.1|9
1707962100000|2024-02-15 01:55:00|893.1|888.1|892.9|887.9|893.2|888.2|892.9|887.9|7
1707962400000|2024-02-15 02:00:00|892.7|887.7|892|887|892.7|887.7|892|887|11
1707962700000|2024-02-15 02:05:00|891.9|886.9|891.7|886.7|892.1|887.1|891.6|886.6|20
1707963000000|2024-02-15 02:10:00|891.8|886.8|891.1|886.1|891.9|886.9|891.1|886.1|15
1707963300000|2024-02-15 02:15:00|891.4|886.4|891.7|886.7|891.7|886.7|891.2|886.2|15
1707963600000|2024-02-15 02:20:00|891.6|886.6|891.8|886.8|891.9|886.9|891.6|886.6|17
1707963900000|2024-02-15 02:25:00|891.7|886.7|892.2|887.2|892.4|887.4|891.7|886.7|17
1707964200000|2024-02-15 02:30:00|892.3|887.3|892.7|887.7|892.7|887.7|892.3|887.3|11
1707964500000|2024-02-15 02:35:00|892.9|887.9|893.2|888.2|893.5|888.5|892.8|887.8|18
1707964800000|2024-02-15 02:40:00|893.1|888.1|893.2|888.2|893.4|888.4|893|888|11
1707965100000|2024-02-15 02:45:00|893.1|888.1|892.8|887.8|893.2|888.2|892.8|887.8|9
1707965400000|2024-02-15 02:50:00|892.9|887.9|893.3|888.3|893.3|888.3|892.9|887.9|8
1707965700000|2024-02-15 02:55:00|893|888|892.7|887.7|893.3|888.3|892.6|887.6|12
1707966000000|2024-02-15 03:00:00|892.9|887.9|892.6|887.6|892.9|887.9|892.5|887.5|10
1707966300000|2024-02-15 03:05:00|892.7|887.7|892.6|887.6|893|888|892.5|887.5|12
1707966600000|2024-02-15 03:10:00|892.5|887.5|892.6|887.6|892.6|887.6|892.2|887.2|11
1707966900000|2024-02-15 03:15:00|892.8|887.8|893|888|893|888|892.7|887.7|9
1707967200000|2024-02-15 03:20:00|893.3|888.3|893.2|888.2|893.5|888.5|893.1|888.1|12
1707967500000|2024-02-15 03:25:00|893.4|888.4|892.9|887.9|893.5|888.5|892.9|887.9|10
1707967800000|2024-02-15 03:30:00|893|888|893|888|893.3|888.3|892.9|887.9|11
1707968100000|2024-02-15 03:35:00|892.9|887.9|893|888|893.3|888.3|892.9|887.9|7
1707968400000|2024-02-15 03:40:00|893.1|888.1|893.2|888.2|893.2|888.2|893|888|6
1707968700000|2024-02-15 03:45:00|893.1|888.1|892.6|887.6|893.1|888.1|892.5|887.5|14
1707969000000|2024-02-15 03:50:00|892.7|887.7|892.5|887.5|892.7|887.7|892.5|887.5|3
1707969300000|2024-02-15 03:55:00|892.4|887.4|892.8|887.8|892.8|887.8|892.4|887.4|9
1707969600000|2024-02-15 04:00:00|892.7|887.7|892.8|887.8|892.8|887.8|892.7|887.7|4
1707969900000|2024-02-15 04:05:00|892.9|887.9|892.8|887.8|893.2|888.2|892.7|887.7|12
1707970200000|2024-02-15 04:10:00|892.9|887.9|892.9|887.9|893.1|888.1|892.9|887.9|5
1707970500000|2024-02-15 04:15:00|893|888|892.8|887.8|893|888|892.8|887.8|4
1707970800000|2024-02-15 04:20:00|892.9|887.9|892.8|887.8|893|888|892.7|887.7|6
1707971100000|2024-02-15 04:25:00|892.7|887.7|893|888|893|888|892.7|887.7|3
1707971400000|2024-02-15 04:30:00|893.1|888.1|893|888|893.1|888.1|893|888|4
1707971700000|2024-02-15 04:35:00|893.1|888.1|893.2|888.2|893.3|888.3|893|888|5
1707972000000|2024-02-15 04:40:00|893.3|888.3|892.9|887.9|893.3|888.3|892.9|887.9|9
1707972300000|2024-02-15 04:45:00|893|888|893.1|888.1|893.1|888.1|893|888|2
1707972600000|2024-02-15 04:50:00|893.2|888.2|893.2|888.2|893.3|888.3|893|888|7
1707972900000|2024-02-15 04:55:00|893.3|888.3|893.5|888.5|893.6|888.6|893.3|888.3|6
1707973200000|2024-02-15 05:00:00|893.4|888.4|893.8|888.8|893.8|888.8|893.4|888.4|14
1707973500000|2024-02-15 05:05:00|893.9|888.9|893.8|888.8|894|889|893.8|888.8|7
1707973800000|2024-02-15 05:10:00|894|889|894.4|889.4|894.4|889.4|893.9|888.9|7
1707974100000|2024-02-15 05:15:00|894.3|889.3|894.4|889.4|894.4|889.4|894|889|7
1707974400000|2024-02-15 05:20:00|894.3|889.3|894.4|889.4|894.5|889.5|894.3|889.3|4
1707974700000|2024-02-15 05:25:00|894.3|889.3|894.7|889.7|894.7|889.7|894.1|889.1|8
1707975000000|2024-02-15 05:30:00|894.9|889.9|895.1|890.1|895.4|890.4|894.8|889.8|14
1707975300000|2024-02-15 05:35:00|895.2|890.2|895.2|890.2|895.3|890.3|895.1|890.1|8
1707975600000|2024-02-15 05:40:00|895.1|890.1|895.2|890.2|895.2|890.2|894.9|889.9|10
1707975900000|2024-02-15 05:45:00|895.3|890.3|894.5|889.5|895.3|890.3|894.5|889.5|8
1707976200000|2024-02-15 05:50:00|894.6|889.6|894.4|889.4|894.6|889.6|894.4|889.4|7
1707976500000|2024-02-15 05:55:00|894.3|889.3|894.2|889.2|894.3|889.3|894|889|12
1707976800000|2024-02-15 06:00:00|894.1|889.1|894.6|889.6|894.7|889.7|893.9|888.9|15
1707977100000|2024-02-15 06:05:00|894.4|889.4|894.7|889.7|895|890|894.4|889.4|10
1707977400000|2024-02-15 06:10:00|894.8|889.8|895|890|895.2|890.2|894.8|889.8|15
1707977700000|2024-02-15 06:15:00|895.1|890.1|895|890|895.1|890.1|894.9|889.9|5
1707978000000|2024-02-15 06:20:00|895.1|890.1|895.3|890.3|895.3|890.3|895|890|5
1707978300000|2024-02-15 06:25:00|895.4|890.4|895.1|890.1|895.5|890.5|894.9|889.9|13
1707978600000|2024-02-15 06:30:00|895.2|890.2|896|891|896.1|891.1|895.2|890.2|9
1707978900000|2024-02-15 06:35:00|895.9|890.9|895.8|890.8|896.2|891.2|895.7|890.7|20
1707979200000|2024-02-15 06:40:00|895.9|890.9|896.2|891.2|896.3|891.3|895.9|890.9|11
1707979500000|2024-02-15 06:45:00|896.1|891.1|896.1|891.1|896.2|891.2|895.9|890.9|6
1707979800000|2024-02-15 06:50:00|896.2|891.2|896.9|891.9|897|892|896.2|891.2|16
1707980100000|2024-02-15 06:55:00|897|892|898.1|893.1|898.1|893.1|897|892|14
1707980400000|2024-02-15 07:00:00|897.6|892.6|897.1|892.1|897.6|892.6|896.5|891.5|32
1707980700000|2024-02-15 07:05:00|897|892|897.7|892.7|897.9|892.9|896.7|891.7|23
1707981000000|2024-02-15 07:10:00|897.6|892.6|897.6|892.6|898|893|897.3|892.3|20
1707981300000|2024-02-15 07:15:00|897.5|892.5|897.3|892.3|898|893|896.9|891.9|24
1707981600000|2024-02-15 07:20:00|897.4|892.4|897.7|892.7|897.7|892.7|897|892|43
1707981900000|2024-02-15 07:25:00|897.6|892.6|897.4|892.4|897.7|892.7|896.8|891.8|43
1707982200000|2024-02-15 07:30:00|897.5|892.5|896.2|891.2|897.7|892.7|896.2|891.2|50
1707982500000|2024-02-15 07:35:00|896.1|891.1|895.8|890.8|896.8|891.8|895.7|890.7|52
1707982800000|2024-02-15 07:40:00|895.7|890.7|896.3|891.3|896.5|891.5|895.7|890.7|43
1707983100000|2024-02-15 07:45:00|896.2|891.2|896.3|891.3|896.3|891.3|895.7|890.7|66
1707983400000|2024-02-15 07:50:00|895.9|890.9|896.8|891.8|897.2|892.2|895.6|890.6|59
1707983700000|2024-02-15 07:55:00|897.2|892.2|896.2|891.2|897.3|892.3|896|891|67
1707984000000|2024-02-15 08:00:00|896.9|891.9|899|894|899|894|896.6|891.6|114
1707984300000|2024-02-15 08:05:00|898.5|893.5|900.1|895.1|900.3|895.3|898.5|893.5|100
1707984600000|2024-02-15 08:10:00|900|895|902.7|897.7|902.9|897.9|899.9|894.9|66
1707984900000|2024-02-15 08:15:00|902.5|897.5|902|897|904|899|902|897|114
1707985200000|2024-02-15 08:20:00|901.9|896.9|902.2|897.2|902.9|897.9|901.4|896.4|87
1707985500000|2024-02-15 08:25:00|902.1|897.1|901.2|896.2|902.2|897.2|900.9|895.9|79
1707985800000|2024-02-15 08:30:00|901.3|896.3|901.3|896.3|901.9|896.9|900.4|895.4|67
1707986100000|2024-02-15 08:35:00|901.4|896.4|901.6|896.6|902.1|897.1|901.2|896.2|73
1707986400000|2024-02-15 08:40:00|901.4|896.4|900.4|895.4|901.6|896.6|899.9|894.9|102
1707986700000|2024-02-15 08:45:00|900.2|895.2|901.3|896.3|901.3|896.3|899.9|894.9|63
1707987000000|2024-02-15 08:50:00|901.1|896.1|900.8|895.8|901.3|896.3|900.1|895.1|62
1707987300000|2024-02-15 08:55:00|900.6|895.6|900.9|895.9|901.2|896.2|900.3|895.3|72
1707987600000|2024-02-15 09:00:00|900.8|895.8|900.6|895.6|901.2|896.2|900.4|895.4|89
1707987900000|2024-02-15 09:05:00|900.7|895.7|901.3|896.3|901.4|896.4|900.6|895.6|55
1707988200000|2024-02-15 09:10:00|901.2|896.2|901.1|896.1|901.3|896.3|900.6|895.6|45
1707988500000|2024-02-15 09:15:00|901|896|901.1|896.1|901.2|896.2|900.8|895.8|48
1707988800000|2024-02-15 09:20:00|901.3|896.3|901.4|896.4|902|897|900.8|895.8|61
1707989100000|2024-02-15 09:25:00|901.6|896.6|902.1|897.1|902.2|897.2|901.1|896.1|56
1707989400000|2024-02-15 09:30:00|902|897|902.6|897.6|902.6|897.6|901.4|896.4|62
1707989700000|2024-02-15 09:35:00|902.4|897.4|903|898|903.2|898.2|902.1|897.1|68
1707990000000|2024-02-15 09:40:00|902.9|897.9|903.1|898.1|903.6|898.6|902.6|897.6|102
1707990300000|2024-02-15 09:45:00|903.5|898.5|903.5|898.5|903.6|898.6|902.9|897.9|61
1707990600000|2024-02-15 09:50:00|903.4|898.4|903.5|898.5|903.6|898.6|902.7|897.7|38
1707990900000|2024-02-15 09:55:00|903.2|898.2|904.5|899.5|904.9|899.9|903.2|898.2|82
1707991200000|2024-02-15 10:00:00|904.7|899.7|904.6|899.6|904.9|899.9|904.3|899.3|32
1707991500000|2024-02-15 10:05:00|904.4|899.4|904.8|899.8|905|900|904.4|899.4|29
1707991800000|2024-02-15 10:10:00|904.5|899.5|905.1|900.1|905.4|900.4|904.3|899.3|46
1707992100000|2024-02-15 10:15:00|905|900|904.4|899.4|905.1|900.1|903.6|898.6|41
1707992400000|2024-02-15 10:20:00|904.1|899.1|904.4|899.4|904.8|899.8|904|899|44
1707992700000|2024-02-15 10:25:00|904.7|899.7|904.4|899.4|904.9|899.9|904.2|899.2|47
1707993000000|2024-02-15 10:30:00|904.6|899.6|903.4|898.4|904.8|899.8|903.4|898.4|34
1707993300000|2024-02-15 10:35:00|903.3|898.3|903|898|903.6|898.6|902.5|897.5|28
1707993600000|2024-02-15 10:40:00|903.1|898.1|903.5|898.5|903.8|898.8|902.9|897.9|54
1707993900000|2024-02-15 10:45:00|903.7|898.7|903.4|898.4|904.2|899.2|902.8|897.8|72
1707994200000|2024-02-15 10:50:00|903.5|898.5|904.6|899.6|904.6|899.6|902.8|897.8|53
1707994500000|2024-02-15 10:55:00|904.4|899.4|904.6|899.6|905.2|900.2|904|899|60
1707994800000|2024-02-15 11:00:00|904.4|899.4|904.6|899.6|904.8|899.8|903.8|898.8|39
1707995100000|2024-02-15 11:05:00|904.7|899.7|904.7|899.7|904.9|899.9|904|899|23
1707995400000|2024-02-15 11:10:00|904.8|899.8|903.8|898.8|904.8|899.8|903.7|898.7|48
1707995700000|2024-02-15 11:15:00|903|898|903.3|898.3|903.9|898.9|902.3|897.3|50
1707996000000|2024-02-15 11:20:00|903.2|898.2|902.5|897.5|903.7|898.7|901.9|896.9|55
1707996300000|2024-02-15 11:25:00|903.1|898.1|902|897|903.1|898.1|901.5|896.5|42
1707996600000|2024-02-15 11:30:00|901.9|896.9|902.1|897.1|902.5|897.5|901.4|896.4|42
1707996900000|2024-02-15 11:35:00|901.5|896.5|901.2|896.2|902.1|897.1|900.5|895.5|47
1707997200000|2024-02-15 11:40:00|901.3|896.3|902.8|897.8|902.8|897.8|901|896|55
1707997500000|2024-02-15 11:45:00|903.1|898.1|903.5|898.5|904.2|899.2|902.1|897.1|68
1707997800000|2024-02-15 11:50:00|903.2|898.2|903.4|898.4|903.6|898.6|902.7|897.7|39
1707998100000|2024-02-15 11:55:00|903.5|898.5|903.8|898.8|903.9|898.9|903.3|898.3|48
1707998400000|2024-02-15 12:00:00|903.9|898.9|902.1|897.1|904.1|899.1|902.1|897.1|59
1707998700000|2024-02-15 12:05:00|902.2|897.2|902.8|897.8|902.8|897.8|902|897|46
1707999000000|2024-02-15 12:10:00|902.5|897.5|902.8|897.8|903.4|898.4|902.4|897.4|41
1707999300000|2024-02-15 12:15:00|902.6|897.6|903.6|898.6|903.7|898.7|902.4|897.4|36
1707999600000|2024-02-15 12:20:00|903.5|898.5|901.9|896.9|904.2|899.2|901.7|896.7|71
1707999900000|2024-02-15 12:25:00|902|897|902.3|897.3|902.5|897.5|901.7|896.7|34
1708000200000|2024-02-15 12:30:00|902.2|897.2|902.4|897.4|902.8|897.8|901.9|896.9|57
1708000500000|2024-02-15 12:35:00|902.3|897.3|903.2|898.2|903.2|898.2|901.7|896.7|41
1708000800000|2024-02-15 12:40:00|903.1|898.1|903.2|898.2|903.9|898.9|902.2|897.2|60
1708001100000|2024-02-15 12:45:00|903.1|898.1|901.3|896.3|903.2|898.2|901|896|41
1708001400000|2024-02-15 12:50:00|901.4|896.4|900.6|895.6|901.7|896.7|900.1|895.1|47
1708001700000|2024-02-15 12:55:00|900.5|895.5|900.8|895.8|901.3|896.3|900.2|895.2|42
1708002000000|2024-02-15 13:00:00|900.7|895.7|902.2|897.2|902.7|897.7|900.3|895.3|100
1708002300000|2024-02-15 13:05:00|902.3|897.3|903.6|898.6|904.4|899.4|902.2|897.2|67
1708002600000|2024-02-15 13:10:00|903.8|898.8|904|899|904.7|899.7|903.1|898.1|95
1708002900000|2024-02-15 13:15:00|904.1|899.1|901.6|896.6|904.3|899.3|901.5|896.5|105
1708003200000|2024-02-15 13:20:00|901.8|896.8|901.4|896.4|902.4|897.4|900.1|895.1|158
1708003500000|2024-02-15 13:25:00|901.5|896.5|900|895|902|897|900|895|130
1708003800000|2024-02-15 13:30:00|900.6|895.6|897.7|892.7|904.9|899.9|897.7|892.7|335
1708004100000|2024-02-15 13:35:00|897.8|892.8|901.3|896.3|901.5|896.5|897.3|892.3|266
1708004400000|2024-02-15 13:40:00|901.2|896.2|901.2|896.2|901.7|896.7|899.6|894.6|231
1708004700000|2024-02-15 13:45:00|901.1|896.1|900.2|895.2|902.3|897.3|899.6|894.6|219
1708005000000|2024-02-15 13:50:00|900.3|895.3|901.1|896.1|901.5|896.5|899.7|894.7|160
1708005300000|2024-02-15 13:55:00|901.2|896.2|901.3|896.3|902.2|897.2|900.2|895.2|163
1708005600000|2024-02-15 14:00:00|901.2|896.2|900.3|895.3|901.5|896.5|898.6|893.6|232
1708005900000|2024-02-15 14:05:00|900.6|895.6|900.2|895.2|901.1|896.1|899.5|894.5|129
1708006200000|2024-02-15 14:10:00|900.3|895.3|900.9|895.9|901.7|896.7|900.1|895.1|147
1708006500000|2024-02-15 14:15:00|901|896|902.9|897.9|903.5|898.5|900.5|895.5|155
1708006800000|2024-02-15 14:20:00|902.8|897.8|901.6|896.6|903.5|898.5|901.5|896.5|108
1708007100000|2024-02-15 14:25:00|901.3|896.3|902.2|897.2|902.5|897.5|900.9|895.9|158
1708007400000|2024-02-15 14:30:00|902.1|897.1|905.9|900.9|905.9|900.9|901.6|896.6|223
1708007700000|2024-02-15 14:35:00|906|901|907.2|902.2|907.3|902.3|905.8|900.8|142
1708008000000|2024-02-15 14:40:00|907.3|902.3|907|902|907.6|902.6|906.2|901.2|180
1708008300000|2024-02-15 14:45:00|907.2|902.2|905.7|900.7|907.6|903|904.8|900.5|168
1708008600000|2024-02-15 14:50:00|905.5|900.5|905.9|900.9|906.9|901.9|905|900|165
1708008900000|2024-02-15 14:55:00|905.8|900.8|906.7|901.7|907.3|902.3|905.6|900.6|150
1708009200000|2024-02-15 15:00:00|906.5|901.5|906.4|901.4|907.6|902.6|905.8|900.8|139
1708009500000|2024-02-15 15:05:00|906.3|901.3|907.5|902.5|907.6|902.6|906|901|136
1708009800000|2024-02-15 15:10:00|907.6|902.6|906.7|901.7|907.6|902.6|904.5|899.5|192
1708010100000|2024-02-15 15:15:00|906.6|901.6|906.5|901.5|907.3|902.3|905.7|900.7|195
1708010400000|2024-02-15 15:20:00|906.6|901.6|906.3|901.3|907.3|902.3|905.7|900.7|116
1708010700000|2024-02-15 15:25:00|906.2|901.2|906.9|901.9|907.1|902.1|905.9|900.9|210
1708011000000|2024-02-15 15:30:00|906.8|901.8|905.7|900.7|907|902|904.8|899.8|194
1708011300000|2024-02-15 15:35:00|905.4|900.4|903.5|898.5|905.8|900.8|903|898|209
1708011600000|2024-02-15 15:40:00|903.4|898.4|902.9|897.9|903.8|898.8|901.7|896.7|182
1708011900000|2024-02-15 15:45:00|902.8|897.8|902.3|897.3|904.1|899.1|902.1|897.1|169
1708012200000|2024-02-15 15:50:00|902.2|897.2|902.3|897.3|903.2|898.2|902.1|897.1|140
1708012500000|2024-02-15 15:55:00|902.2|897.2|902.6|897.6|903.5|898.5|901.7|896.7|149
1708012800000|2024-02-15 16:00:00|902.5|897.5|900.8|895.8|903.1|898.1|900.4|895.4|158
1708013100000|2024-02-15 16:05:00|900.9|895.9|899.5|894.5|901|896|899|894|91
1708013400000|2024-02-15 16:10:00|899.4|894.4|899.7|894.7|900|895|898.9|893.9|48
1708013700000|2024-02-15 16:15:00|899.8|894.8|900.3|895.3|901|896|899.1|894.1|59
1708014000000|2024-02-15 16:20:00|900.2|895.2|900|895|900.9|895.9|899.9|894.9|79
1708014300000|2024-02-15 16:25:00|899.9|894.9|900.2|895.2|900.5|895.5|899|894|72
1708014600000|2024-02-15 16:30:00|900.1|895.1|900.4|895.4|901.1|896.1|900|895|72
1708014900000|2024-02-15 16:35:00|900.2|895.2|902.1|897.1|902.4|897.4|900.2|895.2|85
1708015200000|2024-02-15 16:40:00|902.2|897.2|900.7|895.7|902.2|897.2|900.6|895.6|71
1708015500000|2024-02-15 16:45:00|900.8|895.8|901.6|896.6|902.1|897.1|900.7|895.7|72
1708015800000|2024-02-15 16:50:00|901.5|896.5|901.4|896.4|901.8|896.8|900.7|895.7|57
1708016100000|2024-02-15 16:55:00|901.3|896.3|901.6|896.6|902|897|901|896|39
1708016400000|2024-02-15 17:00:00|901.7|896.7|902.1|897.1|902.5|897.5|901.6|896.6|54
1708016700000|2024-02-15 17:05:00|902|897|901.5|896.5|902.3|897.3|901.4|896.4|54
1708017000000|2024-02-15 17:10:00|901.3|896.3|900.8|895.8|901.7|896.7|900.8|895.8|42
1708017300000|2024-02-15 17:15:00|900.9|895.9|901.8|896.8|901.8|896.8|900.5|895.5|43
1708017600000|2024-02-15 17:20:00|901.7|896.7|901.9|896.9|902.2|897.2|901.5|896.5|40
1708017900000|2024-02-15 17:25:00|901.8|896.8|901.6|896.6|902|897|901.2|896.2|28
1708018200000|2024-02-15 17:30:00|901.9|896.9|901.5|896.5|902.5|897.5|901.3|896.3|42
1708018500000|2024-02-15 17:35:00|901.6|896.6|901.3|896.3|901.8|896.8|900.9|895.9|25
1708018800000|2024-02-15 17:40:00|901.2|896.2|901.2|896.2|901.4|896.4|900.6|895.6|43
1708019100000|2024-02-15 17:45:00|901.3|896.3|901.3|896.3|901.6|896.6|901.1|896.1|44
1708019400000|2024-02-15 17:50:00|901.2|896.2|902.9|897.9|902.9|897.9|901.1|896.1|68
1708019700000|2024-02-15 17:55:00|902.8|897.8|902.2|897.2|902.9|897.9|901.8|896.8|84
1708020000000|2024-02-15 18:00:00|902.3|897.3|902.3|897.3|902.7|897.7|902.1|897.1|82
1708020300000|2024-02-15 18:05:00|902.2|897.2|903.4|898.4|903.6|898.6|902.2|897.2|101
1708020600000|2024-02-15 18:10:00|903.5|898.5|903.4|898.4|904.1|899.1|903.3|898.3|61
1708020900000|2024-02-15 18:15:00|903.5|898.5|903.2|898.2|903.6|898.6|902.9|897.9|66
1708021200000|2024-02-15 18:20:00|903.3|898.3|903.6|898.6|904|899|903.2|898.2|21
1708021500000|2024-02-15 18:25:00|903.5|898.5|903.8|898.8|904.2|899.2|903.4|898.4|34
1708021800000|2024-02-15 18:30:00|903.9|898.9|903.2|898.2|904.1|899.1|903.1|898.1|42
1708022100000|2024-02-15 18:35:00|903.4|898.4|903.5|898.5|903.6|898.6|903.1|898.1|32
1708022400000|2024-02-15 18:40:00|903.6|898.6|903|898|903.7|898.7|903|898|55
1708022700000|2024-02-15 18:45:00|903.2|898.2|903.1|898.1|903.3|898.3|902.8|897.8|43
1708023000000|2024-02-15 18:50:00|903.2|898.2|903.4|898.4|903.6|898.6|903.1|898.1|54
1708023300000|2024-02-15 18:55:00|903.3|898.3|903.2|898.2|903.5|898.5|903|898|44
1708023600000|2024-02-15 19:00:00|903.1|898.1|904.1|899.1|904.1|899.1|903.1|898.1|32
1708023900000|2024-02-15 19:05:00|904|899|904|899|904.5|899.5|903.9|898.9|53
1708024200000|2024-02-15 19:10:00|904.1|899.1|903.8|898.8|904.3|899.3|903.5|898.5|45
1708024500000|2024-02-15 19:15:00|903.6|898.6|903.9|898.9|904.1|899.1|903.5|898.5|40
1708024800000|2024-02-15 19:20:00|904|899|903.9|898.9|904.1|899.1|903.6|898.6|43
1708025100000|2024-02-15 19:25:00|903.8|898.8|904.1|899.1|904.1|899.1|903.4|898.4|53
1708025400000|2024-02-15 19:30:00|904.2|899.2|904.5|899.5|904.6|899.6|904.1|899.1|29
1708025700000|2024-02-15 19:35:00|904.6|899.6|903.8|898.8|904.6|899.6|903.8|898.8|82
1708026000000|2024-02-15 19:40:00|904|899|903.9|898.9|904|899|903.5|898.5|49
1708026300000|2024-02-15 19:45:00|904.1|899.1|904.4|899.4|904.8|899.8|904.1|899.1|25
1708026600000|2024-02-15 19:50:00|904.6|899.6|904.4|899.4|904.6|899.6|904.1|899.1|50
1708026900000|2024-02-15 19:55:00|904.6|899.6|904.6|899.6|904.7|899.7|904.3|899.3|32
1708027200000|2024-02-15 20:00:00|904.7|899.7|904.1|899.1|904.7|899.7|903.9|898.9|33
1708027500000|2024-02-15 20:05:00|904|899|903.7|898.7|904.2|899.2|903.5|898.5|28
1708027800000|2024-02-15 20:10:00|903.8|898.8|903.9|898.9|904.3|899.3|903.8|898.8|31
1708028100000|2024-02-15 20:15:00|904.1|899.1|904.2|899.2|904.3|899.3|903.7|898.7|32
1708028400000|2024-02-15 20:20:00|904|899|903.8|898.8|904.3|899.3|903.7|898.7|33
1708028700000|2024-02-15 20:25:00|904.1|899.1|904.1|899.1|904.3|899.3|903.8|898.8|27
1708029000000|2024-02-15 20:30:00|904.2|899.2|904.4|899.4|904.7|899.7|904.2|899.2|32
1708029300000|2024-02-15 20:35:00|904.6|899.6|904|899|904.6|899.6|903.9|898.9|44
1708029600000|2024-02-15 20:40:00|904.1|899.1|903.9|898.9|904.4|899.4|903.8|898.8|45
1708029900000|2024-02-15 20:45:00|903.8|898.8|903.5|898.5|904|899|903.5|898.5|22
1708030200000|2024-02-15 20:50:00|903.8|898.8|903.5|898.5|904|899|903.4|898.4|49
1708030500000|2024-02-15 20:55:00|903.4|898.4|903.8|898.8|903.8|898.8|903.3|898.3|39
1708030800000|2024-02-15 21:00:00|903.7|898.7|904.1|899.1|904.1|899.1|903.5|898.5|37
1708031100000|2024-02-15 21:05:00|904|899|904.1|899.1|904.2|899.2|903.9|898.9|18
1708031400000|2024-02-15 21:10:00|904.2|899.2|904.1|899.1|904.2|899.2|903.9|898.9|19
1708031700000|2024-02-15 21:15:00|904.2|899.2|904|899|904.3|899.3|903.9|898.9|18
1708032000000|2024-02-15 21:20:00|903.9|898.9|903.6|898.6|903.9|898.9|903.6|898.6|10
1708032300000|2024-02-15 21:25:00|903.5|898.5|903.8|898.8|903.8|898.8|903.5|898.5|4
1708032600000|2024-02-15 21:30:00|903.9|898.9|903.6|898.6|903.9|898.9|903.5|898.5|8
1708032900000|2024-02-15 21:35:00|903.5|898.5|903.6|898.6|903.7|898.7|903.5|898.5|10
1708033200000|2024-02-15 21:40:00|903.5|898.5|903.5|898.5|903.6|898.6|903.4|898.4|5
1708033500000|2024-02-15 21:45:00|903.4|898.4|903.3|898.3|903.4|898.4|903|898|17
1708033800000|2024-02-15 21:50:00|903.2|898.2|903.3|898.3|903.3|898.3|903.1|898.1|14
1708034100000|2024-02-15 21:55:00|903.2|898.2|903.4|898.4|903.5|898.5|903|898|14
1708038000000|2024-02-15 23:00:00|903.9|898.9|904.2|899.2|904.5|899.5|903.8|898.8|15
1708038300000|2024-02-15 23:05:00|904.5|899.5|904.4|899.4|904.8|899.8|904.1|899.1|16
1708038600000|2024-02-15 23:10:00|904.5|899.5|904.4|899.4|904.5|899.5|904|899|12
1708038900000|2024-02-15 23:15:00|904.2|899.2|904.4|899.4|904.5|899.5|904.2|899.2|9
1708039200000|2024-02-15 23:20:00|904.5|899.5|904.7|899.7|904.7|899.7|904.4|899.4|6
1708039500000|2024-02-15 23:25:00|904.6|899.6|904.1|899.1|904.6|899.6|904.1|899.1|5
1708039800000|2024-02-15 23:30:00|904.2|899.2|904.3|899.3|904.3|899.3|904.2|899.2|2
1708040100000|2024-02-15 23:35:00|904.2|899.2|903.8|898.8|904.2|899.2|903.7|898.7|4
1708040400000|2024-02-15 23:40:00|903.7|898.7|903.4|898.4|903.7|898.7|903.3|898.3|4
1708040700000|2024-02-15 23:45:00|903.3|898.3|903.4|898.4|903.5|898.5|903.2|898.2|12
1708041000000|2024-02-15 23:50:00|903.5|898.5|903.2|898.2|903.6|898.6|903.2|898.2|8
1708041300000|2024-02-15 23:55:00|903|898|902.8|897.8|903.1|898.1|902.8|897.8|5
1708041600000|2024-02-16 00:00:00|902.9|897.9|902.5|897.5|903|898|902.5|897.5|8
1708041900000|2024-02-16 00:05:00|902.4|897.4|902.5|897.5|902.8|897.8|902.3|897.3|12
1708042200000|2024-02-16 00:10:00|902.6|897.6|902.7|897.7|902.8|897.8|902.6|897.6|4
1708043100000|2024-02-16 00:25:00|901.4|896.4|901.2|896.2|901.4|896.4|901.2|896.2|5
1708043400000|2024-02-16 00:30:00|901.3|896.3|901.6|896.6|901.9|896.9|900.8|895.8|41
1708043700000|2024-02-16 00:35:00|901.4|896.4|901.6|896.6|901.7|896.7|901.4|896.4|25
1708044000000|2024-02-16 00:40:00|901.7|896.7|901.6|896.6|901.9|896.9|901.6|896.6|36
1708044300000|2024-02-16 00:45:00|901.8|896.8|901|896|901.8|896.8|901|896|30
1708044600000|2024-02-16 00:50:00|900.9|895.9|901.2|896.2|901.3|896.3|900.9|895.9|39
1708044900000|2024-02-16 00:55:00|901.3|896.3|901.6|896.6|901.8|896.8|901.1|896.1|34
1708045200000|2024-02-16 01:00:00|901.7|896.7|901|896|902|897|900.8|895.8|40
1708045500000|2024-02-16 01:05:00|900.8|895.8|900.8|895.8|901|896|900.5|895.5|45
1708045800000|2024-02-16 01:10:00|900.9|895.9|901|896|901.3|896.3|900.8|895.8|57
1708046100000|2024-02-16 01:15:00|901.1|896.1|900.8|895.8|901.4|896.4|900.7|895.7|61
1708046400000|2024-02-16 01:20:00|900.7|895.7|901|896|901.1|896.1|900.5|895.5|44
1708046700000|2024-02-16 01:25:00|901.1|896.1|900.9|895.9|901.2|896.2|900.6|895.6|29
1708047000000|2024-02-16 01:30:00|900.8|895.8|900.1|895.1|900.9|895.9|900.1|895.1|53
1708047300000|2024-02-16 01:35:00|900.3|895.3|899.7|894.7|900.5|895.5|899.6|894.6|39
1708047600000|2024-02-16 01:40:00|899.6|894.6|900.2|895.2|900.2|895.2|899.1|894.1|48
1708047900000|2024-02-16 01:45:00|900.4|895.4|900.6|895.6|900.8|895.8|900.1|895.1|50
1708048200000|2024-02-16 01:50:00|900.7|895.7|901.3|896.3|901.5|896.5|900.7|895.7|49
1708048500000|2024-02-16 01:55:00|901.4|896.4|901.5|896.5|901.8|896.8|901.2|896.2|55
1708048800000|2024-02-16 02:00:00|901.7|896.7|900.7|895.7|901.7|896.7|900.7|895.7|69
1708049100000|2024-02-16 02:05:00|900.8|895.8|900.7|895.7|901|896|900.3|895.3|58
1708049400000|2024-02-16 02:10:00|901|896|900.6|895.6|901|896|900.2|895.2|47
1708049700000|2024-02-16 02:15:00|900.7|895.7|900.5|895.5|901.1|896.1|900.1|895.1|40
1708050000000|2024-02-16 02:20:00|900.3|895.3|900.4|895.4|900.7|895.7|900.2|895.2|34
1708050300000|2024-02-16 02:25:00|900.6|895.6|900.3|895.3|900.8|895.8|900.3|895.3|44
1708050600000|2024-02-16 02:30:00|900.5|895.5|900.8|895.8|901|896|900.2|895.2|49
1708050900000|2024-02-16 02:35:00|900.7|895.7|900.7|895.7|900.9|895.9|900.4|895.4|44
1708051200000|2024-02-16 02:40:00|900.9|895.9|900.4|895.4|900.9|895.9|900.3|895.3|50
1708051500000|2024-02-16 02:45:00|900.3|895.3|900.7|895.7|900.7|895.7|900.1|895.1|34
1708051800000|2024-02-16 02:50:00|900.8|895.8|900.9|895.9|900.9|895.9|900.4|895.4|55
1708052100000|2024-02-16 02:55:00|900.8|895.8|901.2|896.2|901.4|896.4|900.8|895.8|36
1708052400000|2024-02-16 03:00:00|901.1|896.1|900.7|895.7|901.2|896.2|900.6|895.6|44
1708052700000|2024-02-16 03:05:00|900.8|895.8|901.3|896.3|901.3|896.3|900.7|895.7|54
1708053000000|2024-02-16 03:10:00|901.4|896.4|901.3|896.3|901.6|896.6|901.1|896.1|41
1708053300000|2024-02-16 03:15:00|901.5|896.5|900.4|895.4|901.6|896.6|900.4|895.4|35
1708053600000|2024-02-16 03:20:00|900.5|895.5|900.9|895.9|900.9|895.9|900.5|895.5|26
1708053900000|2024-02-16 03:25:00|900.8|895.8|900.8|895.8|901.1|896.1|900.6|895.6|34
1708054200000|2024-02-16 03:30:00|900.9|895.9|900.8|895.8|901.2|896.2|900.6|895.6|32
1708054500000|2024-02-16 03:35:00|900.9|895.9|901|896|901.1|896.1|900.7|895.7|39
1708054800000|2024-02-16 03:40:00|901.1|896.1|900.5|895.5|901.2|896.2|900.4|895.4|43
1708055100000|2024-02-16 03:45:00|900.4|895.4|899.7|894.7|900.6|895.6|899.5|894.5|39
1708055400000|2024-02-16 03:50:00|899.4|894.4|899.5|894.5|899.5|894.5|898.9|893.9|67
1708055700000|2024-02-16 03:55:00|899.2|894.2|900|895|900.2|895.2|899.2|894.2|50
1708056000000|2024-02-16 04:00:00|899.8|894.8|899.8|894.8|900.2|895.2|899.5|894.5|23
1708056300000|2024-02-16 04:05:00|899.9|894.9|899.7|894.7|900.1|895.1|899.3|894.3|34
1708056600000|2024-02-16 04:10:00|899.8|894.8|899.8|894.8|899.9|894.9|899.4|894.4|42
1708056900000|2024-02-16 04:15:00|899.4|894.4|898.8|893.8|899.8|894.8|898.8|893.8|52
1708057200000|2024-02-16 04:20:00|898.6|893.6|898.6|893.6|898.8|893.8|898.2|893.2|30
1708057500000|2024-02-16 04:25:00|898.5|893.5|898.8|893.8|899.2|894.2|898.5|893.5|30
1708057800000|2024-02-16 04:30:00|898.7|893.7|899.6|894.6|899.6|894.6|898.7|893.7|33
1708058100000|2024-02-16 04:35:00|899.3|894.3|899.1|894.1|899.6|894.6|898.7|893.7|37
1708058400000|2024-02-16 04:40:00|898.8|893.8|898.9|893.9|899.4|894.4|898.8|893.8|39
1708058700000|2024-02-16 04:45:00|899.1|894.1|899.3|894.3|899.6|894.6|898.9|893.9|44
1708059000000|2024-02-16 04:50:00|899.6|894.6|898.8|893.8|899.6|894.6|898.5|893.5|55
1708059300000|2024-02-16 04:55:00|898.5|893.5|898.8|893.8|899.3|894.3|898.4|893.4|26
1708059600000|2024-02-16 05:00:00|898.5|893.5|899.3|894.3|899.7|894.7|898.4|893.4|77
1708059900000|2024-02-16 05:05:00|899.4|894.4|899.4|894.4|899.9|894.9|899.2|894.2|41
1708060200000|2024-02-16 05:10:00|899.6|894.6|899.6|894.6|899.8|894.8|899.3|894.3|20
1708060500000|2024-02-16 05:15:00|899.5|894.5|899.8|894.8|899.8|894.8|899.5|894.5|14
1708060800000|2024-02-16 05:20:00|899.9|894.9|899.6|894.6|899.9|894.9|899|894|40
1708061100000|2024-02-16 05:25:00|899.1|894.1|899.1|894.1|899.6|894.6|898.9|893.9|36
1708061400000|2024-02-16 05:30:00|899.4|894.4|899.4|894.4|900|895|899.3|894.3|38
1708061700000|2024-02-16 05:35:00|899.5|894.5|899.8|894.8|900|895|899.2|894.2|38
1708062000000|2024-02-16 05:40:00|899.4|894.4|900|895|900.1|895.1|899.4|894.4|27
1708062300000|2024-02-16 05:45:00|899.6|894.6|899.6|894.6|900.3|895.3|899.5|894.5|61
1708062600000|2024-02-16 05:50:00|899.9|894.9|899.5|894.5|900|895|899.1|894.1|50
1708062900000|2024-02-16 05:55:00|899.1|894.1|899.4|894.4|899.6|894.6|898.9|893.9|32
1708063200000|2024-02-16 06:00:00|899.5|894.5|900|895|900.1|895.1|899.1|894.1|47
1708063500000|2024-02-16 06:05:00|899.7|894.7|899.8|894.8|899.9|894.9|899.7|894.7|6
1708063800000|2024-02-16 06:10:00|899.9|894.9|899.5|894.5|900.2|895.2|899.5|894.5|39
1708064100000|2024-02-16 06:15:00|899.4|894.4|899.1|894.1|899.4|894.4|899|894|28
1708064400000|2024-02-16 06:20:00|899|894|898.8|893.8|899|894|898.5|893.5|28
1708064700000|2024-02-16 06:25:00|898.7|893.7|898.9|893.9|899.1|894.1|898.6|893.6|30
1708065000000|2024-02-16 06:30:00|899|894|899|894|899.4|894.4|898.6|893.6|32
1708065300000|2024-02-16 06:35:00|899.1|894.1|899|894|899.2|894.2|898.9|893.9|21
1708065600000|2024-02-16 06:40:00|898.9|893.9|899.1|894.1|899.3|894.3|898.9|893.9|21
1708065900000|2024-02-16 06:45:00|899|894|898.9|893.9|899|894|898.8|893.8|14
1708066200000|2024-02-16 06:50:00|898.8|893.8|898.6|893.6|899|894|898.6|893.6|16
1708066500000|2024-02-16 06:55:00|898.7|893.7|899.2|894.2|899.2|894.2|898.6|893.6|26
1708066800000|2024-02-16 07:00:00|899.1|894.1|899.8|894.8|900|895|899.1|894.1|57
1708067100000|2024-02-16 07:05:00|899.6|894.6|899.6|894.6|900|895|899.3|894.3|44
1708067400000|2024-02-16 07:10:00|899.7|894.7|900.6|895.6|901.1|896.1|899.6|894.6|52
1708067700000|2024-02-16 07:15:00|900.5|895.5|901.1|896.1|901.1|896.1|900.4|895.4|34
1708068000000|2024-02-16 07:20:00|901.2|896.2|900.8|895.8|901.8|896.8|900.6|895.6|37
1708068300000|2024-02-16 07:25:00|900.9|895.9|901.2|896.2|901.5|896.5|900.8|895.8|30
1708068600000|2024-02-16 07:30:00|901.1|896.1|900.4|895.4|901.2|896.2|899.9|894.9|81
1708068900000|2024-02-16 07:35:00|900.7|895.7|900.6|895.6|900.9|895.9|900.1|895.1|42
1708069200000|2024-02-16 07:40:00|900.9|895.9|900.9|895.9|901|896|900.3|895.3|40
1708069500000|2024-02-16 07:45:00|900.8|895.8|901.1|896.1|901.3|896.3|900.8|895.8|20
1708069800000|2024-02-16 07:50:00|901.2|896.2|901.5|896.5|901.6|896.6|901.2|896.2|19
1708070100000|2024-02-16 07:55:00|901.4|896.4|901|896|901.7|896.7|900.9|895.9|16
1708070400000|2024-02-16 08:00:00|901.1|896.1|901.5|896.5|901.7|896.7|900.7|895.7|35
1708070700000|2024-02-16 08:05:00|901.2|896.2|901.1|896.1|901.4|896.4|900.9|895.9|60
1708071000000|2024-02-16 08:10:00|901.2|896.2|901|896|901.7|896.7|900.8|895.8|53
1708071300000|2024-02-16 08:15:00|900.9|895.9|900.8|895.8|901|896|900.2|895.2|54
1708071600000|2024-02-16 08:20:00|901.1|896.1|900.9|895.9|901.6|896.6|900.8|895.8|50
1708071900000|2024-02-16 08:25:00|900.8|895.8|901.6|896.6|901.8|896.8|900.8|895.8|89
1708072200000|2024-02-16 08:30:00|901.8|896.8|901.5|896.5|902.1|897.1|901.4|896.4|53
1708072500000|2024-02-16 08:35:00|901.8|896.8|901.8|896.8|902|897|901.4|896.4|33
1708072800000|2024-02-16 08:40:00|901.6|896.6|901.5|896.5|901.9|896.9|901.4|896.4|52
1708073100000|2024-02-16 08:45:00|901.3|896.3|901.3|896.3|902.3|897.3|901.1|896.1|44
1708073400000|2024-02-16 08:50:00|901|896|900.3|895.3|901.2|896.2|899.9|894.9|41
1708073700000|2024-02-16 08:55:00|900.1|895.1|899.9|894.9|901|896|899.9|894.9|48
1708074000000|2024-02-16 09:00:00|900.1|895.1|900.2|895.2|900.5|895.5|899.9|894.9|38
1708074300000|2024-02-16 09:05:00|900|895|898.2|893.2|900.4|895.4|898.1|893.1|49
1708074600000|2024-02-16 09:10:00|898.1|893.1|895.2|890.2|898.1|893.1|894.9|889.9|78
1708074900000|2024-02-16 09:15:00|895.1|890.1|895.6|890.6|895.8|890.8|894.9|889.9|36
1708075200000|2024-02-16 09:20:00|895.5|890.5|896|891|896.3|891.3|895.4|890.4|46
1708075500000|2024-02-16 09:25:00|896.1|891.1|896.9|891.9|897.3|892.3|896.1|891.1|49
1708075800000|2024-02-16 09:30:00|897|892|895.8|890.8|897.2|892.2|895.6|890.6|54
1708076100000|2024-02-16 09:35:00|895.9|890.9|895.4|890.4|896.1|891.1|895.3|890.3|54
1708076400000|2024-02-16 09:40:00|895.5|890.5|894.7|889.7|895.6|890.6|894.5|889.5|23
1708076700000|2024-02-16 09:45:00|894.5|889.5|893.7|888.7|894.7|889.7|893.5|888.5|33
1708077000000|2024-02-16 09:50:00|893.8|888.8|894.5|889.5|894.5|889.5|893.7|888.7|28
1708077300000|2024-02-16 09:55:00|894.6|889.6|893.9|888.9|894.6|889.6|893.5|888.5|33
1708077600000|2024-02-16 10:00:00|893.6|888.6|894.1|889.1|894.5|889.5|892.9|887.9|46
1708077900000|2024-02-16 10:05:00|894.2|889.2|893.9|888.9|894.5|889.5|893.3|888.3|40
1708078200000|2024-02-16 10:10:00|893.6|888.6|893.3|888.3|893.7|888.7|893.2|888.2|23
1708078500000|2024-02-16 10:15:00|892.8|887.8|892.6|887.6|893.1|888.1|892.4|887.4|47
1708078800000|2024-02-16 10:20:00|892.5|887.5|892.5|887.5|892.8|887.8|892|887|35
1708079100000|2024-02-16 10:25:00|892.4|887.4|892.2|887.2|892.8|887.8|892.2|887.2|38
1708079400000|2024-02-16 10:30:00|892.4|887.4|893.5|888.5|893.5|888.5|892.3|887.3|27
1708079700000|2024-02-16 10:35:00|893.4|888.4|893.4|888.4|893.7|888.7|893.1|888.1|30
1708080000000|2024-02-16 10:40:00|893.6|888.6|894.6|889.6|894.8|889.8|893.5|888.5|49
1708080300000|2024-02-16 10:45:00|894.8|889.8|895|890|895.5|890.5|894.6|889.6|68
1708080600000|2024-02-16 10:50:00|895.1|890.1|894.2|889.2|895.1|890.1|894.2|889.2|33
1708080900000|2024-02-16 10:55:00|894.1|889.1|894.1|889.1|894.6|889.6|893.7|888.7|39
1708081200000|2024-02-16 11:00:00|894.3|889.3|892.5|887.5|894.3|889.3|892.3|887.3|53
1708081500000|2024-02-16 11:05:00|892.8|887.8|894.1|889.1|894.1|889.1|892.8|887.8|26
1708081800000|2024-02-16 11:10:00|894.2|889.2|894.7|889.7|894.9|889.9|894.2|889.2|27
1708082100000|2024-02-16 11:15:00|894.6|889.6|896.1|891.1|896.1|891.1|894.4|889.4|41
1708082400000|2024-02-16 11:20:00|896|891|897.4|892.4|897.7|892.7|896|891|49
1708082700000|2024-02-16 11:25:00|897.3|892.3|897.5|892.5|897.6|892.6|896.5|891.5|53
1708083000000|2024-02-16 11:30:00|897.4|892.4|898|893|898.2|893.2|897.3|892.3|46
1708083300000|2024-02-16 11:35:00|897.6|892.6|898.7|893.7|898.7|893.7|897.5|892.5|39
1708083600000|2024-02-16 11:40:00|898.6|893.6|897.7|892.7|898.7|893.7|897.7|892.7|33
1708083900000|2024-02-16 11:45:00|897.8|892.8|897.6|892.6|897.8|892.8|897.1|892.1|28
1708084200000|2024-02-16 11:50:00|897.5|892.5|897.6|892.6|897.6|892.6|897.1|892.1|30
1708084500000|2024-02-16 11:55:00|897.8|892.8|897.9|892.9|898.3|893.3|897.5|892.5|25
1708084800000|2024-02-16 12:00:00|898|893|897.6|892.6|898.5|893.5|897.5|892.5|44
1708085100000|2024-02-16 12:05:00|897.7|892.7|896.7|891.7|897.9|892.9|896.7|891.7|39
1708085400000|2024-02-16 12:10:00|896.5|891.5|896.5|891.5|896.6|891.6|896.1|891.1|67
1708085700000|2024-02-16 12:15:00|896.8|891.8|898.2|893.2|898.3|893.3|896.7|891.7|39
1708086000000|2024-02-16 12:20:00|898.3|893.3|898.5|893.5|899|894|898.3|893.3|46
1708086300000|2024-02-16 12:25:00|898.8|893.8|898.8|893.8|899.1|894.1|898.5|893.5|33
1708086600000|2024-02-16 12:30:00|898.7|893.7|898.7|893.7|899|894|898.5|893.5|33
1708086900000|2024-02-16 12:35:00|898.9|893.9|897.9|892.9|898.9|893.9|897.8|892.8|46
1708087200000|2024-02-16 12:40:00|898|893|897.5|892.5|898.4|893.4|897.4|892.4|60
1708087500000|2024-02-16 12:45:00|897.7|892.7|897.1|892.1|897.8|892.8|897|892|36
1708087800000|2024-02-16 12:50:00|897.2|892.2|896.8|891.8|897.4|892.4|896.4|891.4|43
1708088100000|2024-02-16 12:55:00|896.9|891.9|896.3|891.3|897.3|892.3|896|891|55
1708088400000|2024-02-16 13:00:00|896|891|899.4|894.4|900|895|896|891|84
1708088700000|2024-02-16 13:05:00|899.3|894.3|898.3|893.3|899.6|894.6|898.3|893.3|98
1708089000000|2024-02-16 13:10:00|898.5|893.5|897.6|892.6|898.9|893.9|897.4|892.4|62
1708089300000|2024-02-16 13:15:00|897.5|892.5|897.4|892.4|898|893|897|892|75
1708089600000|2024-02-16 13:20:00|897.5|892.5|897.6|892.6|897.9|892.9|897.3|892.3|95
1708089900000|2024-02-16 13:25:00|897.7|892.7|898.8|893.8|898.9|893.9|897.4|892.4|44
1708090200000|2024-02-16 13:30:00|898.1|893.1|892.8|887.8|898.1|893.1|892.1|887.1|350
1708090500000|2024-02-16 13:35:00|893.1|888.1|893.9|888.9|894.3|889.3|892.1|887.1|303
1708090800000|2024-02-16 13:40:00|894|889|895.3|890.3|897.1|892.1|893.6|888.6|211
1708091100000|2024-02-16 13:45:00|895.2|890.2|896.2|891.2|897.8|893.1|894.3|890.2|140
1708091400000|2024-02-16 13:50:00|896|891|898|893|898.4|894.8|894.2|890.8|123
1708091700000|2024-02-16 13:55:00|898.1|893.1|898|893|898.4|894.7|895.7|892.3|113
1708092000000|2024-02-16 14:00:00|898.1|893.1|899.6|894.6|900.1|895.1|896.2|892.6|171
1708092300000|2024-02-16 14:05:00|899.5|894.5|900.3|895.3|900.8|895.8|899.3|894.3|131
1708092600000|2024-02-16 14:10:00|900.4|895.4|900.6|895.6|900.9|895.9|899.7|894.7|157
1708092900000|2024-02-16 14:15:00|900.7|895.7|899.3|894.3|900.7|895.7|896.7|893.3|106
1708093200000|2024-02-16 14:20:00|899.4|894.4|897.8|892.8|899.6|894.6|897.8|892.8|92
1708093500000|2024-02-16 14:25:00|898.1|893.1|898.5|893.5|898.8|893.8|897.7|892.7|122
1708093800000|2024-02-16 14:30:00|898.8|893.8|900|895|900.5|895.5|898.3|893.3|255
1708094100000|2024-02-16 14:35:00|900.3|895.3|899.6|894.6|901|896|899.4|894.4|199
1708094400000|2024-02-16 14:40:00|899.7|894.7|901.7|896.7|902.7|897.7|899.5|894.5|176
1708094700000|2024-02-16 14:45:00|901.4|896.4|901.2|896.2|902.8|899|899.8|895.8|206
1708095000000|2024-02-16 14:50:00|901.3|896.3|901|896|901.6|896.6|900.4|895.4|128
1708095300000|2024-02-16 14:55:00|901.3|896.3|901.3|896.3|901.7|896.7|900.1|895.1|139
1708095600000|2024-02-16 15:00:00|900.5|895.5|903.6|898.6|904.2|899.2|900.5|895.5|249
1708095900000|2024-02-16 15:05:00|903.7|898.7|905.8|900.8|906|901|903.7|898.7|297
1708096200000|2024-02-16 15:10:00|905.7|900.7|906.1|901.1|906.7|901.7|905|900|321
1708096500000|2024-02-16 15:15:00|906.2|901.2|907.3|902.3|908|903|905.9|900.9|215
1708096800000|2024-02-16 15:20:00|907.2|902.2|907.7|902.7|908.3|903.3|907.1|902.1|232
1708097100000|2024-02-16 15:25:00|907.8|902.8|908.3|903.3|908.4|903.4|907.3|902.3|186
1708097400000|2024-02-16 15:30:00|908.2|903.2|908.8|903.8|909.3|904.3|907.6|902.6|180
1708097700000|2024-02-16 15:35:00|908.9|903.9|907.9|902.9|909.7|904.7|907.6|902.6|213
1708098000000|2024-02-16 15:40:00|908|903|909.2|904.2|909.5|904.5|907.9|902.9|225
1708098300000|2024-02-16 15:45:00|909.3|904.3|909.1|904.1|909.7|905.1|906.9|903.3|172
1708098600000|2024-02-16 15:50:00|909.2|904.2|909.3|904.3|909.7|904.7|908.8|903.8|151
1708098900000|2024-02-16 15:55:00|909.4|904.4|908.9|903.9|909.4|904.4|908.1|903.1|156
1708099200000|2024-02-16 16:00:00|908.8|903.8|906.5|901.5|909.3|904.3|906.3|901.3|170
1708099500000|2024-02-16 16:05:00|906.6|901.6|908.4|903.4|908.6|903.6|906.5|901.5|136
1708099800000|2024-02-16 16:10:00|908.5|903.5|908|903|909|904|907.7|902.7|110
1708100100000|2024-02-16 16:15:00|908.1|903.1|908.9|903.9|909|904|908|903|84
1708100400000|2024-02-16 16:20:00|909|904|909.6|904.6|909.7|904.7|908.8|903.8|89
1708100700000|2024-02-16 16:25:00|909.5|904.5|909.8|904.8|910|905|909.3|904.3|101
1708101000000|2024-02-16 16:30:00|909.9|904.9|907.7|902.7|909.9|904.9|907.4|902.4|97
1708101300000|2024-02-16 16:35:00|907.8|902.8|909.1|904.1|909.4|904.4|907.8|902.8|77
1708101600000|2024-02-16 16:40:00|909|904|909.4|904.4|909.8|904.8|909|904|53
1708101900000|2024-02-16 16:45:00|909.5|904.5|909.2|904.2|909.7|904.7|909|904|83
1708102200000|2024-02-16 16:50:00|909.1|904.1|908.2|903.2|909.3|904.3|908|903|74
1708102500000|2024-02-16 16:55:00|907.9|902.9|907.7|902.7|908.3|903.3|907.2|902.2|78
1708102800000|2024-02-16 17:00:00|907.8|902.8|908.3|903.3|908.6|903.6|907.7|902.7|65
1708103100000|2024-02-16 17:05:00|908.1|903.1|908.1|903.1|908.6|903.6|907.6|902.6|47
1708103400000|2024-02-16 17:10:00|908.2|903.2|907.7|902.7|908.2|903.2|907.3|902.3|46
1708103700000|2024-02-16 17:15:00|907.8|902.8|908.3|903.3|908.6|903.6|907.7|902.7|48
1708104000000|2024-02-16 17:20:00|908.4|903.4|907|902|908.6|903.6|906.6|901.6|74
1708104300000|2024-02-16 17:25:00|907.1|902.1|908.2|903.2|908.3|903.3|906.7|901.7|59
1708104600000|2024-02-16 17:30:00|908.3|903.3|908|903|908.4|903.4|907.7|902.7|73
1708104900000|2024-02-16 17:35:00|908.1|903.1|908.7|903.7|908.7|903.7|907.2|902.2|56
1708105200000|2024-02-16 17:40:00|908.6|903.6|908.8|903.8|909|904|908.4|903.4|49
1708105500000|2024-02-16 17:45:00|908.9|903.9|909.4|904.4|909.6|904.6|908.7|903.7|50
1708105800000|2024-02-16 17:50:00|909.5|904.5|910.4|905.4|910.6|905.6|909.4|904.4|100
1708106100000|2024-02-16 17:55:00|910.6|905.6|910.7|905.7|911|907.8|909.5|905.2|134
1708106400000|2024-02-16 18:00:00|910.8|905.8|910.6|905.6|911.1|907.4|909.2|904.9|161
1708106700000|2024-02-16 18:05:00|910.8|905.8|910.1|905.1|910.9|907.6|909.1|905|93
1708107000000|2024-02-16 18:10:00|910|905|909.6|904.6|910.1|905.1|909.3|904.3|67
1708107300000|2024-02-16 18:15:00|909.7|904.7|909.2|904.2|910|905|909.1|904.1|73
1708107600000|2024-02-16 18:20:00|909.1|904.1|909.3|904.3|909.4|904.4|908.8|903.8|42
1708107900000|2024-02-16 18:25:00|909.2|904.2|909.1|904.1|909.3|904.3|908.8|903.8|51
1708108200000|2024-02-16 18:30:00|909.2|904.2|909.8|904.8|910|905|909.1|904.1|44
1708108500000|2024-02-16 18:35:00|909.9|904.9|910.5|905.5|910.7|905.7|909.8|904.8|39
1708108800000|2024-02-16 18:40:00|910.7|905.7|910.3|905.3|910.9|905.9|910.3|905.3|70
1708109100000|2024-02-16 18:45:00|910.4|905.4|911|906|911.2|906.2|910.3|905.3|81
1708109400000|2024-02-16 18:50:00|911.1|906.1|910.5|905.5|911.4|906.4|910.4|905.4|58
1708109700000|2024-02-16 18:55:00|910.7|905.7|910.8|905.8|910.9|905.9|910.4|905.4|49
1708110000000|2024-02-16 19:00:00|911|906|910.8|905.8|911.2|906.2|910.8|905.8|50
1708110300000|2024-02-16 19:05:00|910.9|905.9|911.1|906.1|911.4|906.4|910.8|905.8|65
1708110600000|2024-02-16 19:10:00|911.2|906.2|911.1|906.1|911.4|906.4|910.9|905.9|44
1708110900000|2024-02-16 19:15:00|911.2|906.2|911|906|911.5|906.5|910.9|905.9|55
1708111200000|2024-02-16 19:20:00|911.2|906.2|911|906|911.3|906.3|910.8|905.8|60
1708111500000|2024-02-16 19:25:00|910.9|905.9|911.5|906.5|911.7|906.7|910.8|905.8|57
1708111800000|2024-02-16 19:30:00|911.2|906.2|911|906|911.5|906.5|910.7|905.7|56
1708112100000|2024-02-16 19:35:00|911.2|906.2|910.4|905.4|911.2|906.2|910.1|905.1|61
1708112400000|2024-02-16 19:40:00|910.3|905.3|910.5|905.5|911|906|910.3|905.3|58
1708112700000|2024-02-16 19:45:00|910.8|905.8|909.4|904.4|910.8|905.8|909.2|904.2|85
1708113000000|2024-02-16 19:50:00|909.2|904.2|909.4|904.4|910.1|905.1|909.2|904.2|97
1708113300000|2024-02-16 19:55:00|909.5|904.5|909.9|904.9|909.9|904.9|909.3|904.3|71
1708113600000|2024-02-16 20:00:00|909.6|904.6|909.1|904.1|909.7|904.7|908.8|903.8|72
1708113900000|2024-02-16 20:05:00|909|904|908.8|903.8|909.6|904.6|908.7|903.7|61
1708114200000|2024-02-16 20:10:00|909.2|904.2|909.1|904.1|909.3|904.3|908.4|903.4|54
1708114500000|2024-02-16 20:15:00|908.7|903.7|909.2|904.2|909.3|904.3|908.7|903.7|22
1708114800000|2024-02-16 20:20:00|909.3|904.3|909.5|904.5|909.7|904.7|909.2|904.2|26
1708115100000|2024-02-16 20:25:00|909.6|904.6|909.5|904.5|909.7|904.7|909.4|904.4|23
1708115400000|2024-02-16 20:30:00|909.6|904.6|910.3|905.3|910.4|905.4|909.5|904.5|14
1708115700000|2024-02-16 20:35:00|910.2|905.2|910.1|905.1|910.4|905.4|909.8|904.8|35
1708116000000|2024-02-16 20:40:00|910.5|905.5|910.2|905.2|910.6|905.6|909.8|904.8|56
1708116300000|2024-02-16 20:45:00|910.1|905.1|910.4|905.4|910.7|905.7|910.1|905.1|63
1708116600000|2024-02-16 20:50:00|910.5|905.5|911.3|906.3|911.3|906.3|910.1|905.1|63
1708116900000|2024-02-16 20:55:00|910.9|905.9|910.6|905.6|911.5|906.5|910.6|905.6|29
1708117200000|2024-02-16 21:00:00|911.2|906.2|911|906|911.7|906.7|910.9|905.9|33
1708117500000|2024-02-16 21:05:00|911.2|906.2|912.2|907.2|912.4|907.4|911.2|906.2|62
1708117800000|2024-02-16 21:10:00|912.6|907.6|913.7|908.7|914.6|909.6|912.1|907.1|67
1708118100000|2024-02-16 21:15:00|913.6|908.6|913.8|908.8|914.5|909.5|913.4|908.4|19
1708118400000|2024-02-16 21:20:00|913.9|908.9|913.5|908.5|913.9|908.9|913.5|908.5|7
1708118700000|2024-02-16 21:25:00|913.6|908.6|913.2|908.2|913.7|908.7|913|908|16
1708119000000|2024-02-16 21:30:00|912.4|907.4|912.4|907.4|912.5|907.5|912.2|907.2|18
1708119300000|2024-02-16 21:35:00|912.3|907.3|912.2|907.2|912.3|907.3|912|907|14
1708119600000|2024-02-16 21:40:00|912.3|907.3|912.2|907.2|912.3|907.3|911.9|906.9|14
1708119900000|2024-02-16 21:45:00|912.1|907.1|911.5|906.5|912.2|907.2|911.2|906.2|48
1708120200000|2024-02-16 21:50:00|911.4|906.4|911.4|906.4|911.9|906.9|911.4|906.4|34
1708120500000|2024-02-16 21:55:00|911.5|906.5|911.1|906.1|911.7|906.7|911.1|906.1|26
1708297200000|2024-02-18 23:00:00|911.7|906.7|910.9|905.9|911.7|906.7|910.5|905.5|37
1708297500000|2024-02-18 23:05:00|910.4|905.4|910.1|905.1|911.3|906.3|909.9|904.9|34
1708297800000|2024-02-18 23:10:00|910.2|905.2|911|906|911.1|906.1|910.1|905.1|25
1708298100000|2024-02-18 23:15:00|911.2|906.2|911.8|906.8|911.9|906.9|911.1|906.1|15
1708298400000|2024-02-18 23:20:00|911.9|906.9|912|907|912|907|911.8|906.8|4
1708298700000|2024-02-18 23:25:00|911.9|906.9|911.9|906.9|912|907|911.8|906.8|11
1708299000000|2024-02-18 23:30:00|911.8|906.8|911.3|906.3|912|907|911.2|906.2|20
1708299300000|2024-02-18 23:35:00|911.2|906.2|911.5|906.5|911.9|906.9|911.2|906.2|13
1708299600000|2024-02-18 23:40:00|911.4|906.4|911|906|911.4|906.4|911|906|10
1708299900000|2024-02-18 23:45:00|910.9|905.9|911|906|911|906|910.8|905.8|5
1708300200000|2024-02-18 23:50:00|911.1|906.1|911|906|911.2|906.2|910.9|905.9|12
1708300500000|2024-02-18 23:55:00|911.1|906.1|910.7|905.7|911.1|906.1|910.6|905.6|13
1708300800000|2024-02-19 00:00:00|910.6|905.6|911.3|906.3|911.3|906.3|910.5|905.5|15
1708301100000|2024-02-19 00:05:00|911.2|906.2|911.3|906.3|911.5|906.5|911.2|906.2|11
1708301400000|2024-02-19 00:10:00|911.2|906.2|912|907|912|907|911.1|906.1|21
1708301700000|2024-02-19 00:15:00|912.1|907.1|912|907|912.2|907.2|911.8|906.8|12
1708302000000|2024-02-19 00:20:00|912.1|907.1|912.2|907.2|912.3|907.3|912.1|907.1|7
1708302300000|2024-02-19 00:25:00|912.3|907.3|912.1|907.1|912.7|907.7|912|907|18
1708302600000|2024-02-19 00:30:00|912.2|907.2|912.3|907.3|912.4|907.4|912.1|907.1|7
1708302900000|2024-02-19 00:35:00|912.1|907.1|911.5|906.5|912.3|907.3|911.4|906.4|15
1708303200000|2024-02-19 00:40:00|911.8|906.8|911.8|906.8|911.9|906.9|911.6|906.6|7
1708303500000|2024-02-19 00:45:00|911.5|906.5|911.5|906.5|911.7|906.7|911.3|906.3|14
1708303800000|2024-02-19 00:50:00|911.4|906.4|911.3|906.3|911.8|906.8|911.1|906.1|18
1708304100000|2024-02-19 00:55:00|911.4|906.4|912.6|907.6|913.2|908.2|911.3|906.3|39
1708304400000|2024-02-19 01:00:00|912.8|907.8|911.7|906.7|912.8|907.8|911.1|906.1|99
1708304700000|2024-02-19 01:05:00|911.6|906.6|912.4|907.4|912.4|907.4|911.4|906.4|28
1708305000000|2024-02-19 01:10:00|912.5|907.5|911.9|906.9|912.6|907.6|911.8|906.8|28
1708305300000|2024-02-19 01:15:00|911.8|906.8|910.5|905.5|911.9|906.9|910.2|905.2|38
1708305600000|2024-02-19 01:20:00|910.7|905.7|910.4|905.4|910.8|905.8|910.1|905.1|27
1708305900000|2024-02-19 01:25:00|910.2|905.2|908.3|906.5|910.2|906.6|908.1|905|22
1708306200000|2024-02-19 01:30:00|908.2|906.4|909.3|904.3|910|906.6|908.2|904|25
1708306500000|2024-02-19 01:35:00|909.4|904.4|909.3|904.3|909.5|904.5|909.2|904.2|12
1708306800000|2024-02-19 01:40:00|909.4|904.4|909.4|904.4|909.5|904.5|909.3|904.3|11
1708307100000|2024-02-19 01:45:00|909.5|904.5|909.8|904.8|909.9|904.9|909.5|904.5|8
1708310100000|2024-02-19 02:35:00|910.7|905.7|910.4|905.4|910.7|905.7|910.4|905.4|8
1708310400000|2024-02-19 02:40:00|910.5|905.5|908.3|906.5|910.5|906.5|908.3|905|15
1708310700000|2024-02-19 02:45:00|909.6|904.6|909.6|904.6|909.7|904.7|909.6|904.6|5
1708311000000|2024-02-19 02:50:00|909.8|904.8|910|905|910.2|905.2|909.7|904.7|14
1708311300000|2024-02-19 02:55:00|909.9|904.9|910.2|905.2|910.3|905.3|909.7|904.7|17
1708311600000|2024-02-19 03:00:00|910.5|905.5|910.3|905.3|910.5|905.5|910.3|905.3|14
1708311900000|2024-02-19 03:05:00|910.2|905.2|910.4|905.4|910.5|905.5|910.1|905.1|15
1708312200000|2024-02-19 03:10:00|910.3|905.3|910.2|905.2|910.3|905.3|909.9|904.9|13
1708312500000|2024-02-19 03:15:00|910.1|905.1|909.8|904.8|910.1|905.1|909.7|904.7|10
1708312800000|2024-02-19 03:20:00|909.7|904.7|909.2|904.2|909.7|904.7|908.8|903.8|23
1708313100000|2024-02-19 03:25:00|909.1|904.1|909.2|904.2|909.2|904.2|908.9|903.9|8
1708313400000|2024-02-19 03:30:00|909.1|904.1|909.2|904.2|909.2|904.2|909|904|10
1708314000000|2024-02-19 03:40:00|909.1|904.1|909.1|904.1|909.1|904.1|909.1|904.1|1
1708314600000|2024-02-19 03:50:00|910.1|905.1|909.9|904.9|910.1|905.1|909.8|904.8|6
1708314900000|2024-02-19 03:55:00|910|905|909.6|904.6|910|905|909.4|904.4|16
1708315200000|2024-02-19 04:00:00|909.5|904.5|909.3|904.3|909.5|904.5|909.3|904.3|7
1708315500000|2024-02-19 04:05:00|909.2|904.2|909.1|904.1|909.2|904.2|909|904|4
1708315800000|2024-02-19 04:10:00|909|904|909.2|904.2|909.3|904.3|908.9|903.9|17
1708316100000|2024-02-19 04:15:00|909.1|904.1|908.9|903.9|909.2|904.2|908.6|903.6|12
1708316400000|2024-02-19 04:20:00|908.8|903.8|908.9|903.9|908.9|903.9|908.7|903.7|6
1708316700000|2024-02-19 04:25:00|908.8|903.8|909|904|909.1|904.1|908.7|903.7|9
1708317000000|2024-02-19 04:30:00|909.1|904.1|908.7|903.7|909.3|904.3|908.6|903.6|10
1708317300000|2024-02-19 04:35:00|908.8|903.8|908.8|903.8|908.9|903.9|908.7|903.7|5
1708317600000|2024-02-19 04:40:00|908.9|903.9|909|904|909|904|908.8|903.8|8
1708317900000|2024-02-19 04:45:00|908.9|903.9|909.2|904.2|909.3|904.3|908.9|903.9|6
1708318200000|2024-02-19 04:50:00|909.1|904.1|909.2|904.2|909.2|904.2|908.9|903.9|12
1708318500000|2024-02-19 04:55:00|909.3|904.3|909.9|904.9|909.9|904.9|909.2|904.2|8
1708318800000|2024-02-19 05:00:00|909.6|904.6|909.5|904.5|909.9|904.9|909.4|904.4|18
1708319100000|2024-02-19 05:05:00|909.4|904.4|909.3|904.3|909.4|904.4|909.1|904.1|6
1708319400000|2024-02-19 05:10:00|909.5|904.5|909.6|904.6|909.7|904.7|909.3|904.3|7
1708319700000|2024-02-19 05:15:00|909.7|904.7|909.8|904.8|909.8|904.8|909.4|904.4|11
1708320000000|2024-02-19 05:20:00|909.9|904.9|909.9|904.9|909.9|904.9|909.5|904.5|15
1708320300000|2024-02-19 05:25:00|910|905|909.9|904.9|910|905|909.9|904.9|2
1708320600000|2024-02-19 05:30:00|910.2|905.2|910.3|905.3|910.3|905.3|909.9|904.9|15
1708320900000|2024-02-19 05:35:00|910.2|905.2|910.7|905.7|910.7|905.7|910.2|905.2|10
1708321200000|2024-02-19 05:40:00|910.6|905.6|910.7|905.7|910.7|905.7|910.5|905.5|4
1708321500000|2024-02-19 05:45:00|910.8|905.8|910.4|905.4|910.9|905.9|910.3|905.3|14
1708321800000|2024-02-19 05:50:00|910.5|905.5|910.4|905.4|910.7|905.7|910.4|905.4|9
1708322100000|2024-02-19 05:55:00|910.3|905.3|910.3|905.3|910.4|905.4|910.3|905.3|5
1708322400000|2024-02-19 06:00:00|910.2|905.2|910.1|905.1|910.2|905.2|910|905|11
1708322700000|2024-02-19 06:05:00|909.9|904.9|910|905|910.1|905.1|909.9|904.9|4
1708323000000|2024-02-19 06:10:00|910.1|905.1|910.1|905.1|910.2|905.2|910.1|905.1|9
1708323300000|2024-02-19 06:15:00|910|905|910.1|905.1|910.2|905.2|910|905|6
1708323600000|2024-02-19 06:20:00|910.2|905.2|910.2|905.2|910.3|905.3|910.1|905.1|5
1708323900000|2024-02-19 06:25:00|910.1|905.1|910.6|905.6|910.7|905.7|910.1|905.1|10
1708324200000|2024-02-19 06:30:00|910.7|905.7|910.8|905.8|910.9|905.9|910.5|905.5|15
1708324500000|2024-02-19 06:35:00|910.9|905.9|911.1|906.1|911.2|906.2|910.8|905.8|10
1708324800000|2024-02-19 06:40:00|911.2|906.2|911.9|906.9|912|907|911.2|906.2|15
1708325100000|2024-02-19 06:45:00|912.3|907.3|912.4|907.4|912.7|907.7|911.9|906.9|20
1708325400000|2024-02-19 06:50:00|912.5|907.5|913.1|908.1|913.2|908.2|912.4|907.4|15
1708325700000|2024-02-19 06:55:00|913|908|912.5|907.5|913|908|912.5|907.5|12
1708326000000|2024-02-19 07:00:00|912.6|907.6|911.7|906.7|912.6|907.6|911.7|906.7|27
1708326300000|2024-02-19 07:05:00|911.6|906.6|912.7|907.7|912.8|907.8|911.6|906.6|20
1708326600000|2024-02-19 07:10:00|912.6|907.6|912.7|907.7|912.8|907.8|912.5|907.5|12
1708326900000|2024-02-19 07:15:00|912.8|907.8|912.6|907.6|912.8|907.8|912.5|907.5|9
1708327200000|2024-02-19 07:20:00|912.7|907.7|913.1|908.1|913.2|908.2|912.7|907.7|14
1708327500000|2024-02-19 07:25:00|913|908|912.2|907.2|913|908|912.2|907.2|20
1708327800000|2024-02-19 07:30:00|912.3|907.3|912.2|907.2|912.5|907.5|912.2|907.2|8
1708328100000|2024-02-19 07:35:00|912|907|911.1|906.1|912|907|911.1|906.1|24
1708328400000|2024-02-19 07:40:00|911.2|906.2|912.2|907.2|912.5|907.5|911.2|906.2|22
1708328700000|2024-02-19 07:45:00|912.1|907.1|911.6|906.6|912.2|907.2|911.6|906.6|15
1708329000000|2024-02-19 07:50:00|911.7|906.7|911.1|906.1|912.1|907.1|910.8|905.8|22
1708329300000|2024-02-19 07:55:00|911.2|906.2|912.4|907.4|912.5|907.5|911.2|906.2|23
1708329600000|2024-02-19 08:00:00|912.5|907.5|912.5|907.5|913.3|908.3|912.2|907.2|31
1708329900000|2024-02-19 08:05:00|912.6|907.6|911.5|906.5|913.1|908.1|911.5|906.5|26
1708330200000|2024-02-19 08:10:00|911.6|906.6|911.5|906.5|912.3|907.3|911.3|906.3|26
1708330500000|2024-02-19 08:15:00|911.4|906.4|911.8|906.8|911.8|906.8|911.1|906.1|20
1708330800000|2024-02-19 08:20:00|911.9|906.9|911.3|906.3|912.1|907.1|910.7|905.7|40
1708331100000|2024-02-19 08:25:00|911.2|906.2|911.1|906.1|911.7|906.7|910.9|905.9|21
1708331400000|2024-02-19 08:30:00|911.3|906.3|911.2|906.2|911.6|906.6|910.7|905.7|23
1708331700000|2024-02-19 08:35:00|911.1|906.1|911|906|911.1|906.1|910.4|905.4|25
1708332000000|2024-02-19 08:40:00|911.1|906.1|911.1|906.1|911.5|906.5|910.9|905.9|10
1708332300000|2024-02-19 08:45:00|910.9|905.9|910.8|905.8|911|906|910.6|905.6|9
1708332600000|2024-02-19 08:50:00|911|906|910.5|905.5|911.1|906.1|910.4|905.4|14
1708332900000|2024-02-19 08:55:00|910.4|905.4|910.3|905.3|910.6|905.6|909.7|904.7|25
1708333200000|2024-02-19 09:00:00|910.2|905.2|910.7|905.7|910.7|905.7|910|905|26
1708333500000|2024-02-19 09:05:00|910.6|905.6|910.5|905.5|910.7|905.7|910.4|905.4|18
1708333800000|2024-02-19 09:10:00|910.4|905.4|911.2|906.2|911.3|906.3|910.3|905.3|16
1708334100000|2024-02-19 09:15:00|911.1|906.1|911.3|906.3|911.6|906.6|910.9|905.9|18
1708334400000|2024-02-19 09:20:00|911.4|906.4|911.6|906.6|911.6|906.6|911.4|906.4|11
1708334700000|2024-02-19 09:25:00|911.7|906.7|911.6|906.6|912.1|907.1|911.4|906.4|23
1708335000000|2024-02-19 09:30:00|911.7|906.7|912.6|907.6|912.6|907.6|911.7|906.7|17
1708335300000|2024-02-19 09:35:00|912.3|907.3|912.1|907.1|912.8|907.8|912.1|907.1|14
1708335600000|2024-02-19 09:40:00|912.2|907.2|912.2|907.2|912.3|907.3|912|907|15
1708335900000|2024-02-19 09:45:00|912.1|907.1|912.7|907.7|912.7|907.7|912.1|907.1|23
1708336200000|2024-02-19 09:50:00|912.8|907.8|912.8|907.8|912.9|907.9|912.7|907.7|10
1708336500000|2024-02-19 09:55:00|912.9|907.9|912.8|907.8|913.2|908.2|912.8|907.8|12
1708336800000|2024-02-19 10:00:00|912.9|907.9|912.3|907.3|912.9|907.9|912.2|907.2|16
1708337100000|2024-02-19 10:05:00|912.2|907.2|910.5|905.5|912.4|907.4|910.3|905.3|27
1708337400000|2024-02-19 10:10:00|910.4|905.4|909.4|904.4|910.7|905.7|909.4|904.4|20
1708337700000|2024-02-19 10:15:00|909.3|904.3|910.8|905.8|910.8|905.8|909.2|904.2|15
1708338000000|2024-02-19 10:20:00|910.7|905.7|911.1|906.1|911.3|906.3|910.7|905.7|7
1708338300000|2024-02-19 10:25:00|911.3|906.3|911.6|906.6|911.6|906.6|911.1|906.1|6
1708338600000|2024-02-19 10:30:00|911.7|906.7|913.2|908.2|913.4|908.4|911.7|906.7|27
1708338900000|2024-02-19 10:35:00|913.3|908.3|913.6|908.6|914.2|909.2|913.3|908.3|23
1708339200000|2024-02-19 10:40:00|913.5|908.5|913.9|908.9|913.9|908.9|913.4|908.4|14
1708339500000|2024-02-19 10:45:00|914|909|914.2|909.2|914.6|909.6|914|909|22
1708339800000|2024-02-19 10:50:00|913.9|908.9|913.9|908.9|914.2|909.2|913.6|908.6|22
1708340100000|2024-02-19 10:55:00|913.8|908.8|914.2|909.2|914.4|909.4|913.6|908.6|18
1708340400000|2024-02-19 11:00:00|914.3|909.3|914.7|909.7|914.7|909.7|914.3|909.3|10
1708340700000|2024-02-19 11:05:00|914.8|909.8|914.5|909.5|915.1|910.1|914.5|909.5|13
1708341000000|2024-02-19 11:10:00|914.4|909.4|913.7|908.7|914.4|909.4|913.5|908.5|13
1708341300000|2024-02-19 11:15:00|913.8|908.8|913.8|908.8|914.3|909.3|913.8|908.8|20
1708341600000|2024-02-19 11:20:00|913.9|908.9|913.6|908.6|913.9|908.9|913.4|908.4|12
1708341900000|2024-02-19 11:25:00|913.7|908.7|914|909|914.1|909.1|913.7|908.7|8
1708342200000|2024-02-19 11:30:00|914.1|909.1|914|909|914.1|909.1|913.7|908.7|7
1708342500000|2024-02-19 11:35:00|913.8|908.8|912.3|907.3|913.8|909.4|911.1|907.3|17
1708342800000|2024-02-19 11:40:00|912.4|907.4|913.4|908.4|913.5|908.5|912.4|907.4|8
1708343100000|2024-02-19 11:45:00|913.5|908.5|913.4|908.4|914.1|909.1|913.2|908.2|12
1708343400000|2024-02-19 11:50:00|913.5|908.5|913.2|908.2|913.6|908.6|913.1|908.1|7
1708343700000|2024-02-19 11:55:00|913.1|908.1|912.9|907.9|913.1|908.1|912.7|907.7|9
1708344000000|2024-02-19 12:00:00|912.8|907.8|912.3|907.3|912.9|907.9|912.2|907.2|9
1708344300000|2024-02-19 12:05:00|912.4|907.4|913.1|908.1|913.1|908.1|912.4|907.4|10
1708344600000|2024-02-19 12:10:00|913|908|912.8|907.8|913|908|912.7|907.7|9
1708344900000|2024-02-19 12:15:00|912.9|907.9|912.9|907.9|912.9|907.9|912.8|907.8|3
1708345200000|2024-02-19 12:20:00|913.1|908.1|913.5|908.5|913.6|908.6|913.1|908.1|7
1708345500000|2024-02-19 12:25:00|913.4|908.4|913.4|908.4|913.4|908.4|913.3|908.3|3
1708346100000|2024-02-19 12:35:00|913.5|908.5|913.4|908.4|913.5|908.5|913.3|908.3|4
1708347000000|2024-02-19 12:50:00|914.7|909.7|914.6|909.6|914.8|909.8|914.6|909.6|8
1708347300000|2024-02-19 12:55:00|914.7|909.7|914.9|909.9|915|910|914.6|909.6|20
1708347600000|2024-02-19 13:00:00|914.8|909.8|911.9|906.9|914.8|909.8|911.9|906.9|44
1708347900000|2024-02-19 13:05:00|911.8|906.8|913|908|913|908|911.6|906.6|36
1708348200000|2024-02-19 13:10:00|912.9|907.9|911.6|906.6|913.8|908.8|911.3|906.3|39
1708348500000|2024-02-19 13:15:00|911.7|906.7|910.6|905.6|911.7|906.7|910|905|39
1708348800000|2024-02-19 13:20:00|910.7|905.7|913.6|908.6|913.8|908.8|910.5|905.5|56
1708349100000|2024-02-19 13:25:00|913.8|908.8|912.6|907.6|913.8|908.8|912.2|907.2|31
1708349400000|2024-02-19 13:30:00|912.5|907.5|912.6|907.6|912.7|907.7|911.7|906.7|29
1708349700000|2024-02-19 13:35:00|912.5|907.5|913|908|913|908|912.1|907.1|22
1708350000000|2024-02-19 13:40:00|912.8|907.8|912.6|907.6|912.8|907.8|911.9|906.9|29
1708350300000|2024-02-19 13:45:00|912.8|907.8|911.7|906.7|912.8|907.8|911.5|906.5|35
1708350600000|2024-02-19 13:50:00|911.6|906.6|911.7|906.7|911.7|906.7|910.6|905.6|27
1708350900000|2024-02-19 13:55:00|911.6|906.6|911.2|906.2|911.6|906.6|910.8|905.8|15
1708351200000|2024-02-19 14:00:00|911.1|906.1|908.2|903.2|911.2|906.2|907.9|902.9|40
1708351500000|2024-02-19 14:05:00|908|903|909.2|904.2|909.2|904.2|907.4|902.4|44
1708351800000|2024-02-19 14:10:00|908.9|903.9|908.3|903.3|908.9|903.9|907.8|902.8|40
1708352100000|2024-02-19 14:15:00|908.2|903.2|908.4|903.4|908.5|903.5|907.6|902.6|25
1708352400000|2024-02-19 14:20:00|908.3|903.3|908.3|903.3|908.5|903.5|907.9|902.9|22
1708352700000|2024-02-19 14:25:00|908.4|903.4|908.2|903.2|908.4|903.4|907.3|902.3|31
1708353000000|2024-02-19 14:30:00|908.1|903.1|903.8|902|908.1|904.2|903.8|901|32
1708353300000|2024-02-19 14:35:00|904|902.2|902.8|901|904|902.2|902.7|900.9|38
1708353600000|2024-02-19 14:40:00|902.9|901.1|903.5|901.7|903.7|901.9|902.7|900.9|27
1708353900000|2024-02-19 14:45:00|903.4|901.6|903.2|901.4|903.4|901.6|903.1|901.3|17
1708355100000|2024-02-19 15:05:00|904.4|899.4|904.8|899.8|905.4|900.4|904.4|899.4|27
1708355400000|2024-02-19 15:10:00|904.9|899.9|903.3|898.3|904.9|899.9|902.7|897.7|49
1708355700000|2024-02-19 15:15:00|903.4|898.4|905.7|900.7|905.7|900.7|903.4|898.4|32
1708356000000|2024-02-19 15:20:00|905.9|900.9|906.1|901.1|906.1|901.1|905.4|900.4|35
1708356300000|2024-02-19 15:25:00|905.9|900.9|904.5|899.5|905.9|900.9|904.1|899.1|29
1708356600000|2024-02-19 15:30:00|904.4|899.4|905.2|900.2|905.2|900.2|903.6|898.6|29
1708356900000|2024-02-19 15:35:00|905.1|900.1|905.2|900.2|905.5|900.5|905|900|21
1708357200000|2024-02-19 15:40:00|905.3|900.3|903.6|898.6|905.4|900.4|903.6|898.6|29
1708357500000|2024-02-19 15:45:00|903.5|898.5|903.7|898.7|904|899|903.3|898.3|26
1708357800000|2024-02-19 15:50:00|903.6|898.6|904.5|899.5|904.7|899.7|903.3|898.3|22
1708358100000|2024-02-19 15:55:00|904.4|899.4|904.6|899.6|904.6|899.6|904.1|899.1|18
1708358400000|2024-02-19 16:00:00|904.3|899.3|904.1|899.1|904.5|899.5|903.9|898.9|25
1708358700000|2024-02-19 16:05:00|904|899|903.8|898.8|904.2|899.2|903.6|898.6|17
1708359000000|2024-02-19 16:10:00|903.7|898.7|904|899|904.2|899.2|903.4|898.4|19
1708359300000|2024-02-19 16:15:00|904.1|899.1|904.3|899.3|904.4|899.4|904|899|11
1708359600000|2024-02-19 16:20:00|904.2|899.2|904.8|899.8|904.8|899.8|903.7|898.7|17
1708359900000|2024-02-19 16:25:00|904.7|899.7|905.4|900.4|905.5|900.5|904.6|899.6|19
1708360200000|2024-02-19 16:30:00|905.3|900.3|905.3|900.3|905.6|900.6|904.8|899.8|20
1708360500000|2024-02-19 16:35:00|905.2|900.2|905.3|900.3|905.4|900.4|904.8|899.8|14
1708360800000|2024-02-19 16:40:00|905.2|900.2|905.3|900.3|905.6|900.6|905.1|900.1|12
1708361100000|2024-02-19 16:45:00|905.2|900.2|905.9|900.9|906.3|901.3|905.2|900.2|19
1708361400000|2024-02-19 16:50:00|906|901|905.8|900.8|906.1|901.1|905.5|900.5|11
1708361700000|2024-02-19 16:55:00|906|901|906.2|901.2|906.3|901.3|905.9|900.9|11
1708362000000|2024-02-19 17:00:00|906.4|901.4|906.5|901.5|906.5|901.5|906.1|901.1|12
1708362300000|2024-02-19 17:05:00|906.6|901.6|906.1|901.1|906.7|901.7|906|901|12
1708362600000|2024-02-19 17:10:00|906|901|906.6|901.6|906.7|901.7|906|901|10
1708362900000|2024-02-19 17:15:00|906.7|901.7|906.6|901.6|906.9|901.9|906.2|901.2|16
1708363200000|2024-02-19 17:20:00|906.8|901.8|906.4|901.4|906.8|901.8|906.4|901.4|13
1708363500000|2024-02-19 17:25:00|906.5|901.5|906.6|901.6|906.7|901.7|906.4|901.4|13
1708363800000|2024-02-19 17:30:00|906.5|901.5|906.7|901.7|907|902|906.5|901.5|15
1708364100000|2024-02-19 17:35:00|906.6|901.6|906.4|901.4|906.8|901.8|906.4|901.4|11
1708364400000|2024-02-19 17:40:00|906.3|901.3|905.8|900.8|906.3|901.3|905.7|900.7|10
1708364700000|2024-02-19 17:45:00|905.9|900.9|905.9|900.9|906.1|901.1|905.7|900.7|10
1708365000000|2024-02-19 17:50:00|905.8|900.8|905.4|900.4|905.8|900.8|905.3|900.3|12
1708365300000|2024-02-19 17:55:00|905.3|900.3|905.3|900.3|905.6|900.6|905.3|900.3|11
1708365600000|2024-02-19 18:00:00|905.2|900.2|905.1|900.1|905.2|900.2|904.9|899.9|11
1708365900000|2024-02-19 18:05:00|905.3|900.3|905.4|900.4|905.4|900.4|905.2|900.2|6
1708366200000|2024-02-19 18:10:00|905.3|900.3|905.3|900.3|905.4|900.4|905.2|900.2|7
1708366500000|2024-02-19 18:15:00|905.4|900.4|905.5|900.5|905.6|900.6|905.3|900.3|4
1708366800000|2024-02-19 18:20:00|905.8|900.8|906.2|901.2|906.3|901.3|905.8|900.8|3
1708367100000|2024-02-19 18:25:00|906.1|901.1|905.7|900.7|906.1|901.1|905.7|900.7|6
1708367400000|2024-02-19 18:30:00|905.4|900.4|905.6|900.6|905.6|900.6|904.6|899.6|15
1708367700000|2024-02-19 18:35:00|905.5|900.5|905.5|900.5|905.6|900.6|905.1|900.1|8
1708368000000|2024-02-19 18:40:00|905.6|900.6|905.7|900.7|905.8|900.8|905.5|900.5|5
1708368300000|2024-02-19 18:45:00|905.8|900.8|905.6|900.6|905.8|900.8|905.3|900.3|5
1708368900000|2024-02-19 18:55:00|905.4|900.4|905.6|900.6|905.7|900.7|905.4|900.4|6
1708369500000|2024-02-19 19:05:00|905.5|900.5|905.5|900.5|905.5|900.5|905.5|900.5|1
1708369800000|2024-02-19 19:10:00|905.4|900.4|905.5|900.5|905.6|900.6|905.4|900.4|5
1708370100000|2024-02-19 19:15:00|905.8|900.8|905.4|900.4|905.8|900.8|905.4|900.4|9
1708370400000|2024-02-19 19:20:00|905.5|900.5|905.7|900.7|905.7|900.7|905.5|900.5|3
1708370700000|2024-02-19 19:25:00|905.5|900.5|905.6|900.6|905.7|900.7|905.3|900.3|11
1708383600000|2024-02-19 23:00:00|908.7|898.5|905.6|900.6|908.8|900.6|905.4|898.5|7
1708383900000|2024-02-19 23:05:00|906.4|901.4|906.3|901.3|906.4|901.4|905.7|900.7|30
1708384200000|2024-02-19 23:10:00|906.2|901.2|905.7|900.7|906.2|901.2|905.6|900.6|22
1708384500000|2024-02-19 23:15:00|905.6|900.6|905.4|900.4|905.7|900.7|905.2|900.2|18
1708384800000|2024-02-19 23:20:00|905.5|900.5|906.7|901.7|906.7|901.7|905.5|900.5|24
1708385100000|2024-02-19 23:25:00|906.4|901.4|905.5|900.5|906.7|901.7|905.5|900.5|33
1708385400000|2024-02-19 23:30:00|905.4|900.4|904.5|899.5|905.4|900.4|903.8|898.8|36
1708385700000|2024-02-19 23:35:00|904.4|899.4|904.1|899.1|904.4|899.4|903.3|898.3|28
1708386000000|2024-02-19 23:40:00|904.2|899.2|904.1|899.1|904.4|899.4|904|899|31
1708386300000|2024-02-19 23:45:00|904.2|899.2|903.8|898.8|904.6|899.6|903.6|898.6|45
1708386600000|2024-02-19 23:50:00|903.7|898.7|903.8|898.8|904.1|899.1|903.6|898.6|13
1708386900000|2024-02-19 23:55:00|903.7|898.7|904.3|899.3|904.7|899.7|903.7|898.7|29
1708387200000|2024-02-20 00:00:00|904.5|899.5|903.9|898.9|904.8|899.8|903.6|898.6|49
1708387500000|2024-02-20 00:05:00|903.8|898.8|903.6|898.6|904.4|899.4|903.4|898.4|36
1708387800000|2024-02-20 00:10:00|903.4|898.4|901.6|896.6|903.6|898.6|901.2|896.2|41
1708388100000|2024-02-20 00:15:00|901.2|896.2|901|896|902|897|900.5|895.5|91
1708388400000|2024-02-20 00:20:00|901.1|896.1|900.9|895.9|901.6|896.6|900.3|895.3|58
1708388700000|2024-02-20 00:25:00|900.4|895.4|901.7|896.7|901.9|896.9|900.2|895.2|61
1708389000000|2024-02-20 00:30:00|901.2|896.2|901.8|896.8|902.4|897.4|901|896|63
1708389300000|2024-02-20 00:35:00|900.9|895.9|900.9|895.9|901.8|896.8|900.9|895.9|36
1708389600000|2024-02-20 00:40:00|901.5|896.5|901.5|896.5|901.6|896.6|900.4|895.4|38
1708389900000|2024-02-20 00:45:00|901|896|902|897|902.3|897.3|900.8|895.8|50
1708390200000|2024-02-20 00:50:00|901.4|896.4|902.2|897.2|902.2|897.2|901|896|37
1708390500000|2024-02-20 00:55:00|902.1|897.1|902.3|897.3|902.7|897.7|901.3|896.3|42
1708390800000|2024-02-20 01:00:00|902.4|897.4|902.7|897.7|902.8|897.8|901.5|896.5|82
1708391100000|2024-02-20 01:05:00|902.6|897.6|902.4|897.4|903|898|901.7|896.7|56
1708391400000|2024-02-20 01:10:00|901.8|896.8|902.5|897.5|902.7|897.7|901.5|896.5|52
1708391700000|2024-02-20 01:15:00|902.4|897.4|903.2|898.2|903.3|898.3|901.9|896.9|84
1708392000000|2024-02-20 01:20:00|903.3|898.3|903.1|898.1|903.5|898.5|902.3|897.3|84
1708392300000|2024-02-20 01:25:00|902.1|897.1|903.7|898.7|903.8|898.8|902.1|897.1|96
1708392600000|2024-02-20 01:30:00|903.8|898.8|902.8|897.8|903.8|898.8|901.9|896.9|129
1708392900000|2024-02-20 01:35:00|902.7|897.7|902.4|897.4|903.4|898.4|901.9|896.9|68
1708393200000|2024-02-20 01:40:00|902.5|897.5|902.1|897.1|902.5|897.5|900.8|895.8|86
1708393500000|2024-02-20 01:45:00|901.4|896.4|902.1|897.1|902.7|897.7|901.2|896.2|101
1708393800000|2024-02-20 01:50:00|902|897|901.8|896.8|902.1|897.1|900.8|895.8|92
1708394100000|2024-02-20 01:55:00|901.5|896.5|901.3|896.3|901.8|896.8|900.3|895.3|84
1708394400000|2024-02-20 02:00:00|901.2|896.2|901.4|896.4|901.6|896.6|900.4|895.4|64
1708394700000|2024-02-20 02:05:00|901.3|896.3|901.6|896.6|901.7|896.7|900.3|895.3|108
1708395000000|2024-02-20 02:10:00|901.7|896.7|901.6|896.6|902.6|897.6|900.8|895.8|72
1708395300000|2024-02-20 02:15:00|901|896|901|896|901.9|896.9|900.4|895.4|42
1708395600000|2024-02-20 02:20:00|901.4|896.4|901.5|896.5|902.1|897.1|900.6|895.6|65
1708395900000|2024-02-20 02:25:00|900.9|895.9|901.6|896.6|902|897|900.5|895.5|48
1708396200000|2024-02-20 02:30:00|901.3|896.3|900.6|895.6|902.1|897.1|900.6|895.6|66
1708396500000|2024-02-20 02:35:00|901.3|896.3|901.3|896.3|901.6|896.6|900.5|895.5|45
1708396800000|2024-02-20 02:40:00|901.4|896.4|900.6|895.6|901.4|896.4|900.3|895.3|63
1708397100000|2024-02-20 02:45:00|901.2|896.2|900.4|895.4|901.5|896.5|899.5|894.5|63
1708397400000|2024-02-20 02:50:00|899.8|894.8|900.5|895.5|900.9|895.9|899.5|894.5|53
1708397700000|2024-02-20 02:55:00|900.6|895.6|901|896|901.2|896.2|899.9|894.9|57
1708398000000|2024-02-20 03:00:00|901.1|896.1|901|896|901.3|896.3|900|895|50
1708398300000|2024-02-20 03:05:00|900.3|895.3|900.7|895.7|901.2|896.2|900.3|895.3|41
1708398600000|2024-02-20 03:10:00|900|895|900.1|895.1|900.6|895.6|899.1|894.1|60
1708398900000|2024-02-20 03:15:00|900|895|900|895|900.1|895.1|898.8|893.8|50
1708399200000|2024-02-20 03:20:00|899.3|894.3|900.2|895.2|900.5|895.5|899.2|894.2|42
1708399500000|2024-02-20 03:25:00|899.3|894.3|900.9|895.9|901|896|899.3|894.3|57
1708399800000|2024-02-20 03:30:00|899.9|894.9|899.8|894.8|900.9|895.9|899.7|894.7|56
1708400100000|2024-02-20 03:35:00|899.6|894.6|900.7|895.7|900.8|895.8|899.6|894.6|41
1708400400000|2024-02-20 03:40:00|900.1|895.1|900|895|900.8|895.8|899.8|894.8|43
1708400700000|2024-02-20 03:45:00|899.8|894.8|899.9|894.9|900.6|895.6|899.7|894.7|49
1708401000000|2024-02-20 03:50:00|900.3|895.3|900.5|895.5|900.9|895.9|899.9|894.9|44
1708401300000|2024-02-20 03:55:00|900.3|895.3|900.8|895.8|901.2|896.2|900.3|895.3|34
1708401600000|2024-02-20 04:00:00|901.1|896.1|900.9|895.9|901.3|896.3|900.6|895.6|40
1708401900000|2024-02-20 04:05:00|901.3|896.3|901.3|896.3|901.4|896.4|900.8|895.8|36
1708402200000|2024-02-20 04:10:00|901.4|896.4|901.4|896.4|901.4|896.4|900.7|895.7|23
1708402500000|2024-02-20 04:15:00|901.1|896.1|900.8|895.8|901.5|896.5|900.7|895.7|36
1708402800000|2024-02-20 04:20:00|901.1|896.1|900.8|895.8|901.5|896.5|900.7|895.7|34
1708403100000|2024-02-20 04:25:00|901.1|896.1|901.2|896.2|901.7|896.7|900.8|895.8|45
1708403400000|2024-02-20 04:30:00|901.7|896.7|901.8|896.8|902|897|901.4|896.4|42
1708403700000|2024-02-20 04:35:00|901.5|896.5|901.3|896.3|901.9|896.9|901.2|896.2|35
1708404000000|2024-02-20 04:40:00|901.5|896.5|901.4|896.4|901.9|896.9|901.2|896.2|36
1708404300000|2024-02-20 04:45:00|901.7|896.7|901.6|896.6|901.8|896.8|901.1|896.1|25
1708404600000|2024-02-20 04:50:00|901.2|896.2|901.7|896.7|902|897|901.1|896.1|38
1708404900000|2024-02-20 04:55:00|901.9|896.9|901.9|896.9|902|897|901.3|896.3|31
1708405200000|2024-02-20 05:00:00|901.6|896.6|900.9|895.9|901.9|896.9|900.6|895.6|49
1708405500000|2024-02-20 05:05:00|900.8|895.8|901.2|896.2|901.3|896.3|900.7|895.7|42
1708405800000|2024-02-20 05:10:00|900.9|895.9|900.2|895.2|901.2|896.2|900.2|895.2|28
1708406100000|2024-02-20 05:15:00|900|895|900.9|895.9|900.9|895.9|899.8|894.8|32
1708406400000|2024-02-20 05:20:00|900.6|895.6|900.6|895.6|901.1|896.1|900.4|895.4|34
1708406700000|2024-02-20 05:25:00|900.5|895.5|901.1|896.1|901.1|896.1|900.5|895.5|42
1708407000000|2024-02-20 05:30:00|901|896|900.4|895.4|901.1|896.1|900.1|895.1|46
1708407300000|2024-02-20 05:35:00|900|895|899.9|894.9|900.3|895.3|899.1|894.1|43
1708407600000|2024-02-20 05:40:00|899.5|894.5|899.6|894.6|900.2|895.2|899.3|894.3|59
1708407900000|2024-02-20 05:45:00|899.7|894.7|900.2|895.2|900.4|895.4|899.4|894.4|55
1708408200000|2024-02-20 05:50:00|899.5|894.5|900.3|895.3|900.5|895.5|899.5|894.5|35
1708408500000|2024-02-20 05:55:00|900.4|895.4|900.7|895.7|901|896|899.8|894.8|50
1708408800000|2024-02-20 06:00:00|900.6|895.6|899.8|894.8|900.7|895.7|899.7|894.7|69
1708409100000|2024-02-20 06:05:00|900.1|895.1|899.1|894.1|900.5|895.5|899.1|894.1|47
1708409400000|2024-02-20 06:10:00|899.5|894.5|899.9|894.9|900.3|895.3|899.3|894.3|45
1708409700000|2024-02-20 06:15:00|899.5|894.5|900.3|895.3|900.4|895.4|899.3|894.3|50
1708410000000|2024-02-20 06:20:00|899.9|894.9|900.2|895.2|900.7|895.7|899.8|894.8|42
1708410300000|2024-02-20 06:25:00|899.7|894.7|900.7|895.7|900.8|895.8|899.5|894.5|50
1708410600000|2024-02-20 06:30:00|900.6|895.6|900.2|895.2|900.8|895.8|899.9|894.9|47
1708410900000|2024-02-20 06:35:00|900.7|895.7|901.1|896.1|901.1|896.1|900|895|47
1708411200000|2024-02-20 06:40:00|900.7|895.7|900.8|895.8|901.3|896.3|900.3|895.3|54
1708411500000|2024-02-20 06:45:00|901.3|896.3|901.1|896.1|901.3|896.3|900.3|895.3|48
1708411800000|2024-02-20 06:50:00|901|896|901.6|896.6|901.7|896.7|900.3|895.3|58
1708412100000|2024-02-20 06:55:00|901|896|900.6|895.6|901.6|896.6|899.6|894.6|47
1708412400000|2024-02-20 07:00:00|900.2|895.2|899.2|894.2|901|896|899|894|71
1708412700000|2024-02-20 07:05:00|899.6|894.6|899.7|894.7|900.3|895.3|899.2|894.2|68
1708413000000|2024-02-20 07:10:00|899.6|894.6|900.1|895.1|900.3|895.3|899.2|894.2|49
1708413300000|2024-02-20 07:15:00|900.2|895.2|900.6|895.6|900.6|895.6|899.7|894.7|57
1708413600000|2024-02-20 07:20:00|900.7|895.7|901.5|896.5|901.8|896.8|900.2|895.2|53
1708413900000|2024-02-20 07:25:00|901.1|896.1|900.8|895.8|902|897|900.7|895.7|51
1708414200000|2024-02-20 07:30:00|901.3|896.3|900.6|895.6|901.6|896.6|900.2|895.2|58
1708414500000|2024-02-20 07:35:00|900.3|895.3|900.2|895.2|901|896|900.2|895.2|51
1708414800000|2024-02-20 07:40:00|900.5|895.5|902.5|897.5|902.5|897.5|900.3|895.3|69
1708415100000|2024-02-20 07:45:00|902|897|902.6|897.6|903.1|898.1|902|897|44
1708415400000|2024-02-20 07:50:00|902.7|897.7|903|898|903.7|898.7|902.5|897.5|49
1708415700000|2024-02-20 07:55:00|903.5|898.5|903.1|898.1|903.5|898.5|901.8|896.8|31
1708416000000|2024-02-20 08:00:00|903|898|904.4|899.4|904.6|899.6|902.8|897.8|81
1708416300000|2024-02-20 08:05:00|903.9|898.9|904.5|899.5|904.7|899.7|903.9|898.9|31
1708416600000|2024-02-20 08:10:00|904|899|903.7|898.7|904|899|903.2|898.2|24
1708416900000|2024-02-20 08:15:00|903.8|898.8|904.1|899.1|904.7|899.7|903.8|898.8|19
1708417200000|2024-02-20 08:20:00|904|899|903|898|904.1|899.1|902.8|897.8|22
1708417500000|2024-02-20 08:25:00|903.1|898.1|904.4|899.4|904.4|899.4|902.8|897.8|23
1708417800000|2024-02-20 08:30:00|904.8|899.8|903.9|898.9|904.8|900.5|902.3|898.7|14
1708418100000|2024-02-20 08:35:00|904|899|903.5|898.5|904.2|899.2|903.1|898.1|21
1708418400000|2024-02-20 08:40:00|902.8|897.8|903.6|898.6|903.6|898.6|902.7|897.7|17
1708418700000|2024-02-20 08:45:00|903.1|898.1|903.4|898.4|903.6|898.6|903|898|24
1708419000000|2024-02-20 08:50:00|903.3|898.3|903.8|898.8|904|899|903.3|898.3|15
1708419300000|2024-02-20 08:55:00|903.9|898.9|904.2|899.2|904.3|899.3|903.8|898.8|21
1708419600000|2024-02-20 09:00:00|904.1|899.1|905.6|900.6|905.9|900.9|904.1|899.1|38
1708419900000|2024-02-20 09:05:00|905.3|900.3|907|902|907.1|902.1|905.3|900.3|29
1708420200000|2024-02-20 09:10:00|907.1|902.1|906.6|901.6|907.4|902.4|906.6|901.6|70
1708420500000|2024-02-20 09:15:00|906.5|901.5|906.4|901.4|906.8|901.8|906.2|901.2|55
1708420800000|2024-02-20 09:20:00|906.5|901.5|906.3|901.3|906.8|901.8|906.1|901.1|51
1708421100000|2024-02-20 09:25:00|906.4|901.4|907.2|902.2|907.2|902.2|906.2|901.2|31
1708421400000|2024-02-20 09:30:00|907.1|902.1|908.5|903.5|908.5|903.5|907.1|902.1|39
1708421700000|2024-02-20 09:35:00|908.6|903.6|908.8|903.8|908.8|903.8|908.5|903.5|30
1708422000000|2024-02-20 09:40:00|908.7|903.7|908.5|903.5|908.8|903.8|908.3|903.3|34
1708422300000|2024-02-20 09:45:00|908.6|903.6|909.5|904.5|909.7|904.7|908.5|903.5|45
1708422600000|2024-02-20 09:50:00|909.4|904.4|909.5|904.5|909.7|904.7|909.1|904.1|13
1708422900000|2024-02-20 09:55:00|909.6|904.6|909.5|904.5|909.7|904.7|909.2|904.2|36
1708423200000|2024-02-20 10:00:00|909.6|904.6|909.7|904.7|909.9|904.9|909.1|904.1|54
1708423500000|2024-02-20 10:05:00|909.6|904.6|909.9|904.9|910|905|909|904|49
1708423800000|2024-02-20 10:10:00|910.1|905.1|910.4|905.4|911.1|906.1|909.9|904.9|59
1708424100000|2024-02-20 10:15:00|910.6|905.6|910.7|905.7|910.9|905.9|910.4|905.4|55
1708424400000|2024-02-20 10:20:00|910.8|905.8|911.5|906.5|911.8|907.4|909.2|905.1|77
1708424700000|2024-02-20 10:25:00|911.6|906.6|912.5|907.5|913.2|908.2|911|906|79
1708425000000|2024-02-20 10:30:00|912.4|907.4|913.2|908.2|913.4|908.4|912.2|907.2|68
1708425300000|2024-02-20 10:35:00|913.3|908.3|912.7|907.7|913.4|908.4|912|907|66
1708425600000|2024-02-20 10:40:00|913|908|913.5|908.5|913.7|908.7|912.8|907.8|57
1708425900000|2024-02-20 10:45:00|913.8|908.8|913.6|908.6|913.9|908.9|913.3|908.3|57
1708426200000|2024-02-20 10:50:00|913.7|908.7|913.3|908.3|914.3|909.3|913.2|908.2|68
1708426500000|2024-02-20 10:55:00|913.2|908.2|912.6|907.6|913.6|908.6|912.4|907.4|44
1708426800000|2024-02-20 11:00:00|912.5|907.5|912.8|907.8|913.3|908.3|912|907|75
1708427100000|2024-02-20 11:05:00|913.1|908.1|912.6|907.6|913.3|908.3|912.2|907.2|54
1708427400000|2024-02-20 11:10:00|912.7|907.7|911.7|906.7|912.7|907.7|911.5|906.5|51
1708427700000|2024-02-20 11:15:00|911.9|906.9|910.4|905.4|911.9|907.1|907.9|904.9|75
1708428000000|2024-02-20 11:20:00|908.5|906.7|909|907.2|911.7|907.9|908.5|905.5|67
1708428300000|2024-02-20 11:25:00|910.9|905.9|908.3|906.5|911|907.2|908.1|905|53
1708428600000|2024-02-20 11:30:00|910.5|905.5|908.5|906.7|911.2|907.3|908.2|905.3|56
1708428900000|2024-02-20 11:35:00|910.6|905.6|911.9|906.9|912.2|908.5|908.7|905.5|65
1708429200000|2024-02-20 11:40:00|910.1|908.3|909.9|908.1|912.5|908.7|909.8|906.4|45
1708429500000|2024-02-20 11:45:00|910|908.2|912.7|907.7|912.9|909.3|909.8|906.7|45
1708429800000|2024-02-20 11:50:00|910.8|909|910.4|908.6|913.2|909.4|910.1|907.1|50
1708430100000|2024-02-20 11:55:00|912.4|907.4|910.7|908.9|912.5|908.9|909.6|906.6|50
1708430400000|2024-02-20 12:00:00|912.9|907.9|912.7|907.7|913.1|909.4|910.7|907.4|79
1708430700000|2024-02-20 12:05:00|910.8|909|910.4|908.6|913|909.2|910.4|907.2|64
1708431000000|2024-02-20 12:10:00|912.3|907.3|910.7|908.9|913.1|909.5|909.9|906.7|58
1708431300000|2024-02-20 12:15:00|912.7|907.7|911.5|906.5|912.9|909.2|910|906.4|53
1708431600000|2024-02-20 12:20:00|911.7|906.7|912.3|907.3|912.7|908.9|910.7|906.5|58
1708431900000|2024-02-20 12:25:00|912.2|907.2|911.8|906.8|912.8|908.6|909.3|905.6|59
1708432200000|2024-02-20 12:30:00|911.9|906.9|911.9|906.9|912.2|907.2|911.5|906.5|63
1708432500000|2024-02-20 12:35:00|912|907|912.1|907.1|912.7|907.7|911.8|906.8|63
1708432800000|2024-02-20 12:40:00|912.4|907.4|910.8|905.8|912.4|907.4|910.7|905.7|68
1708433100000|2024-02-20 12:45:00|910.6|905.6|910.6|905.6|911.2|906.2|910.1|905.1|60
1708433400000|2024-02-20 12:50:00|910.4|905.4|910.3|905.3|910.6|905.6|909.6|904.6|72
1708433700000|2024-02-20 12:55:00|910.4|905.4|911|906|911|906|909.8|904.8|69
1708434000000|2024-02-20 13:00:00|910.9|905.9|911.4|906.4|912.5|907.5|910.7|905.7|122
1708434300000|2024-02-20 13:05:00|911.2|906.2|911.4|906.4|911.8|906.8|910.3|905.3|120
1708434600000|2024-02-20 13:10:00|911.8|906.8|911.9|906.9|912.1|907.1|910.1|905.1|140
1708434900000|2024-02-20 13:15:00|911.8|906.8|913.2|908.2|914.3|909.3|911.5|906.5|112
1708435200000|2024-02-20 13:20:00|913.1|908.1|915.3|910.3|915.6|911.5|912.5|907.5|134
1708435500000|2024-02-20 13:25:00|915.2|910.2|915.3|910.3|916.6|912.5|913.2|909.8|188
1708435800000|2024-02-20 13:30:00|915.2|910.2|916.3|911.3|916.4|911.4|914.6|909.6|156
1708436100000|2024-02-20 13:35:00|916.4|911.4|916.7|911.7|917.1|912.1|915.7|910.7|132
1708436400000|2024-02-20 13:40:00|916.4|911.4|917.5|912.5|917.8|912.8|916.4|911.4|155
1708436700000|2024-02-20 13:45:00|917.6|912.6|915.2|910.2|918.8|913.8|914.9|909.9|174
1708437000000|2024-02-20 13:50:00|915.4|910.4|914.6|909.6|915.6|910.6|914.2|909.2|121
1708437300000|2024-02-20 13:55:00|914.7|909.7|915.6|910.6|915.6|910.6|914.1|909.1|108
1708437600000|2024-02-20 14:00:00|915.8|910.8|912.7|907.7|916|911|912.7|907.7|153
1708437900000|2024-02-20 14:05:00|912.6|907.6|911.8|906.8|912.8|907.8|910.7|905.7|144
1708438200000|2024-02-20 14:10:00|911.7|906.7|912.7|907.7|914|909|911.7|906.7|153
1708438500000|2024-02-20 14:15:00|912.6|907.6|913.3|908.3|914.2|909.2|912.6|907.6|88
1708438800000|2024-02-20 14:20:00|913.2|908.2|915.5|910.5|915.8|910.8|912.6|907.6|108
1708439100000|2024-02-20 14:25:00|915.4|910.4|918|913|918.2|913.2|915|910|97
1708439400000|2024-02-20 14:30:00|917.9|912.9|917|912|918.3|913.3|916.6|911.6|111
1708439700000|2024-02-20 14:35:00|916.8|911.8|912.5|910.7|916.8|912.9|912.5|909.3|155
1708440000000|2024-02-20 14:40:00|912.6|910.8|911.8|910|913.8|910.8|911.6|907.7|123
1708440300000|2024-02-20 14:45:00|912.9|907.9|915.7|910.7|916.5|912.3|910.3|906.4|182
1708440600000|2024-02-20 14:50:00|915.6|910.6|914.7|909.7|916.5|913.3|913.1|909.6|153
1708440900000|2024-02-20 14:55:00|913.8|912|914.7|909.7|915.3|912.2|913.5|909.3|134
1708441200000|2024-02-20 15:00:00|914.6|909.6|915.7|910.7|916.5|911.5|914.6|909.6|181
1708441500000|2024-02-20 15:05:00|915.6|910.6|914.8|909.8|915.7|910.7|913.7|908.7|181
1708441800000|2024-02-20 15:10:00|914.6|909.6|914.8|909.8|915.7|910.7|914.3|909.3|133
1708442100000|2024-02-20 15:15:00|914.7|909.7|914.9|909.9|916.1|911.1|914.4|909.4|105
1708442400000|2024-02-20 15:20:00|915.1|910.1|914.7|909.7|915.4|910.4|914.3|909.3|97
1708442700000|2024-02-20 15:25:00|914.6|909.6|914.7|909.7|915.9|910.9|914.2|909.2|98
1708443000000|2024-02-20 15:30:00|914.8|909.8|914.4|909.4|915.4|910.4|914.2|909.2|129
1708443300000|2024-02-20 15:35:00|914.3|909.3|913.9|908.9|914.8|911|912.4|908.4|145
1708443600000|2024-02-20 15:40:00|913.6|908.6|913.4|908.4|914.3|910.9|912.1|907.8|107
1708443900000|2024-02-20 15:45:00|913|908|913.4|908.4|914.1|909.6|911.2|907.4|106
1708444200000|2024-02-20 15:50:00|913.5|908.5|914.8|909.8|915.1|910.1|913.3|908.3|96
1708444500000|2024-02-20 15:55:00|915|910|915.9|910.9|916.3|911.3|914.5|909.5|109
1708444800000|2024-02-20 16:00:00|916|911|914.1|909.1|916.5|911.5|914|909|130
1708445100000|2024-02-20 16:05:00|914.4|909.4|914.3|909.3|914.8|909.8|913.7|908.7|82
1708445400000|2024-02-20 16:10:00|914.2|909.2|913.4|908.4|914.2|909.2|912.6|907.6|91
1708445700000|2024-02-20 16:15:00|913.5|908.5|912.4|907.4|913.8|908.8|912|907|96
1708446000000|2024-02-20 16:20:00|912.2|907.2|913.2|908.2|913.5|908.5|912|907|68
1708446300000|2024-02-20 16:25:00|913.3|908.3|911.9|906.9|913.8|908.8|911.8|906.8|72
1708446600000|2024-02-20 16:30:00|912|907|912.3|907.3|912.5|907.5|911.6|906.6|81
1708446900000|2024-02-20 16:35:00|912.2|907.2|912.5|907.5|913.5|908.5|912.1|907.1|98
1708447200000|2024-02-20 16:40:00|912.8|907.8|912.2|907.2|913|908|911.8|906.8|105
1708447500000|2024-02-20 16:45:00|912.3|907.3|913.1|908.1|913.4|908.4|912.2|907.2|59
1708447800000|2024-02-20 16:50:00|913|908|913.1|908.1|913.6|908.6|912.7|907.7|116
1708448100000|2024-02-20 16:55:00|913|908|912.2|907.2|913.2|908.2|911.6|906.6|67
1708448400000|2024-02-20 17:00:00|912.3|907.3|910.2|905.2|912.6|907.6|909.8|904.8|137
1708448700000|2024-02-20 17:05:00|910.3|905.3|911.8|906.8|911.8|906.8|910.1|905.1|100
1708449000000|2024-02-20 17:10:00|911.7|906.7|911.7|906.7|912.5|907.5|911.2|906.2|85
1708449300000|2024-02-20 17:15:00|911.8|906.8|911.9|906.9|912.1|907.1|910.9|905.9|82
1708449600000|2024-02-20 17:20:00|911.8|906.8|911.9|906.9|912.1|907.1|911.2|906.2|73
1708449900000|2024-02-20 17:25:00|911.8|906.8|912.3|907.3|912.4|907.4|910.9|905.9|90
1708450200000|2024-02-20 17:30:00|912.2|907.2|911.9|906.9|912.3|907.3|911.5|906.5|64
1708450500000|2024-02-20 17:35:00|911.8|906.8|909.5|904.5|911.9|906.9|909.4|904.4|89
1708450800000|2024-02-20 17:40:00|909.6|904.6|911.2|906.2|911.2|906.2|909.4|904.4|101
1708451100000|2024-02-20 17:45:00|911|906|910.9|905.9|911.4|906.4|910.7|905.7|68
1708451400000|2024-02-20 17:50:00|911|906|910.2|905.2|911|906|910|905|125
1708451700000|2024-02-20 17:55:00|910.3|905.3|911.5|906.5|911.9|906.9|909.9|904.9|97
1708452000000|2024-02-20 18:00:00|911.6|906.6|911|906|912.1|907.1|910.8|905.8|150
1708452300000|2024-02-20 18:05:00|911.1|906.1|910.7|905.7|911.4|906.4|910.5|905.5|78
1708452600000|2024-02-20 18:10:00|910.6|905.6|910.4|905.4|910.8|905.8|910.4|905.4|51
1708452900000|2024-02-20 18:15:00|910.5|905.5|910.8|905.8|911|906|910.1|905.1|83
1708453200000|2024-02-20 18:20:00|910.7|905.7|910.8|905.8|911.2|906.2|910.7|905.7|66
1708453500000|2024-02-20 18:25:00|911|906|910.4|905.4|911.1|906.1|910.3|905.3|67
1708453800000|2024-02-20 18:30:00|910.2|905.2|910.4|905.4|910.7|905.7|910.1|905.1|54
1708454100000|2024-02-20 18:35:00|910.3|905.3|909.9|904.9|910.6|905.6|909.8|904.8|69
1708454400000|2024-02-20 18:40:00|909.8|904.8|910.4|905.4|910.7|905.7|909.6|904.6|79
1708454700000|2024-02-20 18:45:00|910.5|905.5|910.4|905.4|910.9|905.9|910.4|905.4|33
1708455000000|2024-02-20 18:50:00|910.5|905.5|910.2|905.2|910.6|905.6|910.1|905.1|44
1708455300000|2024-02-20 18:55:00|910.3|905.3|910.7|905.7|910.7|905.7|910|905|57
1708455600000|2024-02-20 19:00:00|910.5|905.5|910.3|905.3|910.7|905.7|910|905|82
1708455900000|2024-02-20 19:05:00|910.2|905.2|910.2|905.2|910.4|905.4|909.9|904.9|52
1708456200000|2024-02-20 19:10:00|910.4|905.4|910.5|905.5|910.8|905.8|910.1|905.1|43
1708456500000|2024-02-20 19:15:00|910.7|905.7|910.8|905.8|911.1|906.1|910.2|905.2|49
1708456800000|2024-02-20 19:20:00|911|906|910.6|905.6|911.1|906.1|910.4|905.4|69
1708457100000|2024-02-20 19:25:00|910.9|905.9|910.8|905.8|911.1|906.1|910.5|905.5|59
1708457400000|2024-02-20 19:30:00|911|906|911.1|906.1|911.2|906.2|910.6|905.6|38
1708457700000|2024-02-20 19:35:00|911|906|910.5|905.5|911.1|906.1|910.4|905.4|43
1708458000000|2024-02-20 19:40:00|910.7|905.7|910|905|910.7|905.7|910|905|41
1708458300000|2024-02-20 19:45:00|909.9|904.9|910.4|905.4|910.4|905.4|909.9|904.9|31
1708458600000|2024-02-20 19:50:00|910.3|905.3|910.4|905.4|910.8|905.8|910.3|905.3|27
1708458900000|2024-02-20 19:55:00|910.6|905.6|910.5|905.5|910.8|905.8|910.1|905.1|79
1708459200000|2024-02-20 20:00:00|910.3|905.3|909.9|904.9|910.5|905.5|909.8|904.8|54
1708459500000|2024-02-20 20:05:00|910.1|905.1|910.3|905.3|910.4|905.4|909.9|904.9|54
1708459800000|2024-02-20 20:10:00|910.2|905.2|910|905|910.6|905.6|909.8|904.8|63
1708460100000|2024-02-20 20:15:00|909.9|904.9|910|905|910.3|905.3|909.8|904.8|40
1708460400000|2024-02-20 20:20:00|909.9|904.9|909.8|904.8|910|905|909.5|904.5|43
1708460700000|2024-02-20 20:25:00|910|905|910.2|905.2|910.4|905.4|909.8|904.8|32
1708461000000|2024-02-20 20:30:00|910.4|905.4|909.7|904.7|910.4|905.4|909.7|904.7|55
1708461300000|2024-02-20 20:35:00|909.5|904.5|909.5|904.5|909.7|904.7|909.3|904.3|65
1708461600000|2024-02-20 20:40:00|909.3|904.3|909.2|904.2|909.5|904.5|908.9|903.9|61
1708461900000|2024-02-20 20:45:00|909.3|904.3|909.6|904.6|909.7|904.7|909.1|904.1|71
1708462200000|2024-02-20 20:50:00|909.5|904.5|909.8|904.8|910|905|909.5|904.5|56
1708462500000|2024-02-20 20:55:00|909.7|904.7|909.8|904.8|910.2|905.2|909.6|904.6|48
1708462800000|2024-02-20 21:00:00|909.6|904.6|909.6|904.6|910.1|905.1|909.4|904.4|28
1708463100000|2024-02-20 21:05:00|909.4|904.4|909.7|904.7|909.7|904.7|909.4|904.4|9
1708463400000|2024-02-20 21:10:00|909.4|904.4|908.6|903.6|909.6|904.6|908.5|903.5|25
1708463700000|2024-02-20 21:15:00|908.5|903.5|908.8|903.8|908.8|903.8|908.3|903.3|19
1708464000000|2024-02-20 21:20:00|908.6|903.6|908.9|903.9|909|904|908.6|903.6|27
1708464300000|2024-02-20 21:25:00|908.8|903.8|908.8|903.8|909|904|908.6|903.6|23
1708464600000|2024-02-20 21:30:00|908.9|903.9|908.9|903.9|908.9|903.9|908.5|903.5|30
1708464900000|2024-02-20 21:35:00|908.3|903.3|908.7|903.7|908.8|903.8|908.3|903.3|37
1708465200000|2024-02-20 21:40:00|908.5|903.5|908.5|903.5|908.8|903.8|908.4|903.4|21
1708465500000|2024-02-20 21:45:00|908.7|903.7|908.7|903.7|909.1|904.1|908.3|903.3|58
1708465800000|2024-02-20 21:50:00|908.4|903.4|908.2|903.2|908.7|903.7|908|903|44
1708466100000|2024-02-20 21:55:00|907.9|902.9|908|903|908.5|903.5|907.9|902.9|33
1708470000000|2024-02-20 23:00:00|907.8|902.8|909.1|904.1|909.6|904.6|907.8|902.8|18
1708470300000|2024-02-20 23:05:00|909.2|904.2|909.2|904.2|909.3|904.3|909.2|904.2|5
1708470600000|2024-02-20 23:10:00|909.3|904.3|909.4|904.4|909.4|904.4|909.3|904.3|4
1708470900000|2024-02-20 23:15:00|909.5|904.5|909.7|904.7|909.7|904.7|909.5|904.5|2
1708471200000|2024-02-20 23:20:00|909.8|904.8|910.5|905.5|910.8|905.8|909.8|904.8|18
1708471500000|2024-02-20 23:25:00|910.6|905.6|910.7|905.7|910.9|905.9|910.4|905.4|32
1708471800000|2024-02-20 23:30:00|910.9|905.9|909.5|904.5|910.9|905.9|909.5|904.5|16
1708472100000|2024-02-20 23:35:00|909.6|904.6|910|905|910.1|905.1|909.5|904.5|26
1708472400000|2024-02-20 23:40:00|910.1|905.1|910.1|905.1|910.2|905.2|910|905|23
1708472700000|2024-02-20 23:45:00|910.2|905.2|909.6|904.6|910.3|905.3|909.6|904.6|24
1708473000000|2024-02-20 23:50:00|909.5|904.5|909.7|904.7|909.9|904.9|909.1|904.1|28
1708473300000|2024-02-20 23:55:00|909.8|904.8|909.1|904.1|909.9|904.9|909.1|904.1|14
1708473600000|2024-02-21 00:00:00|909.2|904.2|908.4|903.4|909.4|904.4|908.4|903.4|36
1708473900000|2024-02-21 00:05:00|908.6|903.6|909.1|904.1|909.3|904.3|908.3|903.3|16
1708474200000|2024-02-21 00:10:00|908.9|903.9|908.7|903.7|909|904|908.5|903.5|26
1708474500000|2024-02-21 00:15:00|908.8|903.8|908.6|903.6|908.9|903.9|908.6|903.6|15
1708474800000|2024-02-21 00:20:00|908.7|903.7|908.9|903.9|909.2|904.2|908.7|903.7|9
1708475100000|2024-02-21 00:25:00|909.1|904.1|909.2|904.2|909.4|904.4|909.1|904.1|6
1708475400000|2024-02-21 00:30:00|909.1|904.1|909.2|904.2|909.3|904.3|909.1|904.1|12
1708475700000|2024-02-21 00:35:00|909.1|904.1|909.2|904.2|909.2|904.2|909.1|904.1|14
1708476000000|2024-02-21 00:40:00|909.1|904.1|909|904|909.6|904.6|909|904|23
1708476300000|2024-02-21 00:45:00|909.1|904.1|909.1|904.1|909.2|904.2|908.9|903.9|12
1708476600000|2024-02-21 00:50:00|909|904|908.8|903.8|909.2|904.2|908.7|903.7|29
1708476900000|2024-02-21 00:55:00|909|904|908.5|903.5|909|904|908.4|903.4|39
1708477200000|2024-02-21 01:00:00|908.7|903.7|907.9|902.9|908.7|903.7|907.9|902.9|43
1708477500000|2024-02-21 01:05:00|908|903|908.4|903.4|908.5|903.5|908|903|19
1708477800000|2024-02-21 01:10:00|908.5|903.5|908.5|903.5|909.2|904.2|908.5|903.5|15
1708478100000|2024-02-21 01:15:00|908.4|903.4|908.5|903.5|908.8|903.8|908.4|903.4|34
1708478400000|2024-02-21 01:20:00|908.4|903.4|908.3|903.3|908.5|903.5|908.1|903.1|21
1708478700000|2024-02-21 01:25:00|908.4|903.4|908.8|903.8|908.8|903.8|908.3|903.3|19
1708479000000|2024-02-21 01:30:00|908.9|903.9|908.7|903.7|909|904|908.4|903.4|22
1708479300000|2024-02-21 01:35:00|908.6|903.6|909.2|904.2|909.5|904.5|908.6|903.6|15
1708479600000|2024-02-21 01:40:00|909.1|904.1|910.2|905.2|910.2|905.2|909.1|904.1|34
1708479900000|2024-02-21 01:45:00|910.3|905.3|909.5|904.5|910.5|905.5|909.3|904.3|57
1708480200000|2024-02-21 01:50:00|909.6|904.6|909.9|904.9|909.9|904.9|909.6|904.6|18
1708480500000|2024-02-21 01:55:00|909.8|904.8|910.2|905.2|910.3|905.3|909.8|904.8|11
1708480800000|2024-02-21 02:00:00|910.3|905.3|911.3|906.3|911.3|906.3|910.2|905.2|34
1708481100000|2024-02-21 02:05:00|911.4|906.4|910.8|905.8|911.7|906.7|910.6|905.6|60
1708481400000|2024-02-21 02:10:00|910.9|905.9|910.9|905.9|911|906|910.3|905.3|40
1708481700000|2024-02-21 02:15:00|910.7|905.7|911.4|906.4|911.6|906.6|910.6|905.6|55
1708482000000|2024-02-21 02:20:00|911.8|906.8|910.6|905.6|911.8|906.8|910.5|905.5|49
1708482300000|2024-02-21 02:25:00|910.7|905.7|910.4|905.4|911|906|910.1|905.1|54
1708482600000|2024-02-21 02:30:00|910.3|905.3|910.1|905.1|910.6|905.6|910.1|905.1|49
1708482900000|2024-02-21 02:35:00|910.3|905.3|909.9|904.9|910.4|905.4|909.7|904.7|50
1708483200000|2024-02-21 02:40:00|910|905|910.4|905.4|910.4|905.4|909.6|904.6|59
1708483500000|2024-02-21 02:45:00|910.3|905.3|910.8|905.8|910.9|905.9|910.3|905.3|66
1708483800000|2024-02-21 02:50:00|911|906|910.5|905.5|911.2|906.2|910.2|905.2|92
1708484100000|2024-02-21 02:55:00|910.3|905.3|910.7|905.7|910.9|905.9|910|905|63
1708484400000|2024-02-21 03:00:00|910.8|905.8|911.3|906.3|911.4|906.4|910.5|905.5|81
1708484700000|2024-02-21 03:05:00|911.2|906.2|911.7|906.7|911.8|906.8|911.1|906.1|22
1708485000000|2024-02-21 03:10:00|911.8|906.8|912.2|907.2|912.4|907.4|911.8|906.8|25
1708485300000|2024-02-21 03:15:00|912.3|907.3|912.1|907.1|912.3|907.3|911.8|906.8|33
1708485600000|2024-02-21 03:20:00|912.2|907.2|912.3|907.3|912.4|907.4|912|907|22
1708485900000|2024-02-21 03:25:00|912.2|907.2|912.5|907.5|912.6|907.6|912.2|907.2|14
1708486200000|2024-02-21 03:30:00|912.6|907.6|912.5|907.5|912.9|907.9|912.4|907.4|29
1708486500000|2024-02-21 03:35:00|912.6|907.6|912.9|907.9|912.9|907.9|912.5|907.5|31
1708486800000|2024-02-21 03:40:00|912.8|907.8|912.9|907.9|913.3|908.3|912.7|907.7|47
1708487100000|2024-02-21 03:45:00|912.8|907.8|913|908|913|908|912.5|907.5|36
1708487400000|2024-02-21 03:50:00|912.9|907.9|912.9|907.9|913|908|912.5|907.5|23
1708487700000|2024-02-21 03:55:00|913|908|912.9|907.9|913.2|908.2|912.7|907.7|20
1708488000000|2024-02-21 04:00:00|913|908|912.6|907.6|913|908|912.4|907.4|21
1708488300000|2024-02-21 04:05:00|912.4|907.4|911.6|906.6|912.4|907.4|911.6|906.6|27
1708488600000|2024-02-21 04:10:00|911.7|906.7|911.6|906.6|912|907|911.6|906.6|18
1708488900000|2024-02-21 04:15:00|911.8|906.8|911.8|906.8|911.9|906.9|911.6|906.6|21
1708489200000|2024-02-21 04:20:00|911.9|906.9|911.6|906.6|911.9|906.9|911.4|906.4|16
1708489500000|2024-02-21 04:25:00|911.7|906.7|911.7|906.7|911.9|906.9|911.5|906.5|11
1708489800000|2024-02-21 04:30:00|911.8|906.8|911.6|906.6|911.8|906.8|911.5|906.5|11
1708490100000|2024-02-21 04:35:00|911.5|906.5|910.8|905.8|911.6|906.6|910.8|905.8|17
1708490400000|2024-02-21 04:40:00|910.7|905.7|910.6|905.6|911|906|910.5|905.5|25
1708490700000|2024-02-21 04:45:00|910.7|905.7|910.9|905.9|910.9|905.9|910.5|905.5|17
1708491000000|2024-02-21 04:50:00|911|906|911.2|906.2|911.3|906.3|910.9|905.9|16
1708491300000|2024-02-21 04:55:00|911.3|906.3|911.3|906.3|911.3|906.3|911.2|906.2|9
1708491600000|2024-02-21 05:00:00|911.2|906.2|911.3|906.3|911.5|906.5|911|906|30
1708491900000|2024-02-21 05:05:00|911.4|906.4|911.4|906.4|911.6|906.6|911.3|906.3|20
1708492200000|2024-02-21 05:10:00|911.3|906.3|909.9|904.9|911.3|906.3|909.9|904.9|28
1708492500000|2024-02-21 05:15:00|910|905|909.5|904.5|910.1|905.1|909.3|904.3|16
1708492800000|2024-02-21 05:20:00|909.6|904.6|909.3|904.3|909.6|904.6|909.3|904.3|20
1708493100000|2024-02-21 05:25:00|909.4|904.4|910|905|910.1|905.1|909.2|904.2|31
1708493400000|2024-02-21 05:30:00|909.9|904.9|910.2|905.2|910.7|905.7|909.9|904.9|32
1708493700000|2024-02-21 05:35:00|910.1|905.1|910.4|905.4|910.5|905.5|909.9|904.9|46
1708494000000|2024-02-21 05:40:00|910.3|905.3|910.7|905.7|910.8|905.8|910.1|905.1|30
1708494300000|2024-02-21 05:45:00|910.8|905.8|910.6|905.6|911|906|910.6|905.6|20
1708494600000|2024-02-21 05:50:00|910.7|905.7|910.3|905.3|910.7|905.7|910.2|905.2|27
1708494900000|2024-02-21 05:55:00|910.1|905.1|909.9|904.9|910.2|905.2|909.9|904.9|35
1708495200000|2024-02-21 06:00:00|910|905|910.7|905.7|910.9|905.9|909.7|904.7|63
1708495500000|2024-02-21 06:05:00|910.6|905.6|910.6|905.6|911.4|906.4|910.5|905.5|46
1708495800000|2024-02-21 06:10:00|910.8|905.8|910.2|905.2|911.2|906.2|910.2|905.2|49
1708496100000|2024-02-21 06:15:00|910.4|905.4|911|906|911.3|906.3|910.1|905.1|43
1708496400000|2024-02-21 06:20:00|911.2|906.2|911|906|911.4|906.4|910.9|905.9|34
1708496700000|2024-02-21 06:25:00|911.2|906.2|911.4|906.4|911.5|906.5|911|906|63
1708497000000|2024-02-21 06:30:00|911.6|906.6|911.5|906.5|911.9|906.9|911.5|906.5|34
1708497300000|2024-02-21 06:35:00|911.7|906.7|910.7|905.7|911.7|906.7|910.7|905.7|21
1708497600000|2024-02-21 06:40:00|910.8|905.8|911|906|911.1|906.1|910.6|905.6|41
1708497900000|2024-02-21 06:45:00|910.9|905.9|911.1|906.1|911.2|906.2|910.8|905.8|41
1708498200000|2024-02-21 06:50:00|910.9|905.9|911.6|906.6|911.6|906.6|910.7|905.7|28
1708498500000|2024-02-21 06:55:00|911.5|906.5|912.1|907.1|912.5|907.5|911.5|906.5|49
1708498800000|2024-02-21 07:00:00|912.2|907.2|912.4|907.4|912.4|907.4|911.8|906.8|63
1708499100000|2024-02-21 07:05:00|912.3|907.3|911.9|906.9|912.7|907.7|911.8|906.8|58
1708499400000|2024-02-21 07:10:00|912|907|912.5|907.5|912.7|907.7|911.8|906.8|61
1708499700000|2024-02-21 07:15:00|912.4|907.4|912.4|907.4|912.5|907.5|912.1|907.1|54
1708500000000|2024-02-21 07:20:00|912.3|907.3|912|907|912.4|907.4|911.8|906.8|45
1708500300000|2024-02-21 07:25:00|912.1|907.1|911.6|906.6|912.3|907.3|911.6|906.6|37
1708500600000|2024-02-21 07:30:00|911.7|906.7|912.3|907.3|913|908|911.1|906.1|69
1708500900000|2024-02-21 07:35:00|912.4|907.4|912.8|907.8|912.9|907.9|911.9|906.9|27
1708501200000|2024-02-21 07:40:00|912.7|907.7|912.1|907.1|912.8|907.8|912.1|907.1|41
1708501500000|2024-02-21 07:45:00|912|907|912.3|907.3|912.6|907.6|911.8|906.8|25
1708501800000|2024-02-21 07:50:00|912.2|907.2|911.8|906.8|912.3|907.3|911.6|906.6|35
1708502100000|2024-02-21 07:55:00|911.9|906.9|911.7|906.7|911.9|906.9|911.5|906.5|38
1708502400000|2024-02-21 08:00:00|911.8|906.8|910.8|905.8|912|907|910.2|905.2|56
1708502700000|2024-02-21 08:05:00|910.7|905.7|911|906|911|906|909.4|904.4|59
1708503000000|2024-02-21 08:10:00|911.1|906.1|909.4|904.4|911.1|906.1|909.4|904.4|46
1708503300000|2024-02-21 08:15:00|909.3|904.3|908.5|903.5|909.6|904.6|908|903|85
1708503600000|2024-02-21 08:20:00|908.6|903.6|909.1|904.1|909.3|904.3|908.6|903.6|79
1708503900000|2024-02-21 08:25:00|909|904|908.1|903.1|909.3|904.3|908.1|903.1|42
1708504200000|2024-02-21 08:30:00|908|903|907.6|902.6|908.7|903.7|907.5|902.5|53
1708504500000|2024-02-21 08:35:00|907.5|902.5|906.5|901.5|907.7|902.7|906.4|901.4|87
1708504800000|2024-02-21 08:40:00|906.7|901.7|906.4|901.4|906.7|901.7|905.8|900.8|83
1708505100000|2024-02-21 08:45:00|906.3|901.3|907.3|902.3|907.6|902.6|905.9|900.9|79
1708505400000|2024-02-21 08:50:00|907.2|902.2|907|902|908.1|903.1|907|902|70
1708505700000|2024-02-21 08:55:00|906.9|901.9|906.5|901.5|907.1|902.1|905.7|900.7|69
1708506000000|2024-02-21 09:00:00|906.3|901.3|907|902|907.3|902.3|906|901|75
1708506300000|2024-02-21 09:05:00|907.2|902.2|906.4|901.4|907.4|902.4|906.4|901.4|69
1708506600000|2024-02-21 09:10:00|906.7|901.7|906.7|901.7|906.9|901.9|905.8|900.8|69
1708506900000|2024-02-21 09:15:00|906.6|901.6|905.9|900.9|906.9|901.9|905.7|900.7|59
1708507200000|2024-02-21 09:20:00|906|901|905.8|900.8|906.8|901.8|905.8|900.8|54
1708507500000|2024-02-21 09:25:00|905.6|900.6|905.9|900.9|906.4|901.4|905.5|900.5|77
1708507800000|2024-02-21 09:30:00|905.6|900.6|906|901|906.4|901.4|905.6|900.6|60
1708508100000|2024-02-21 09:35:00|906.2|901.2|905.9|900.9|906.5|901.5|905.7|900.7|42
1708508400000|2024-02-21 09:40:00|906.1|901.1|906|901|906.3|901.3|905.7|900.7|33
1708508700000|2024-02-21 09:45:00|905.8|900.8|904.5|899.5|906.1|901.1|904.2|899.2|86
1708509000000|2024-02-21 09:50:00|904.6|899.6|904.3|899.3|904.7|899.7|903.8|898.8|79
1708509300000|2024-02-21 09:55:00|904.6|899.6|904.7|899.7|905.2|900.2|904.3|899.3|53
1708509600000|2024-02-21 10:00:00|905|900|904.6|899.6|905|900|904|899|49
1708509900000|2024-02-21 10:05:00|904.4|899.4|904.6|899.6|904.9|899.9|904.4|899.4|57
1708510200000|2024-02-21 10:10:00|904.8|899.8|904.5|899.5|904.9|899.9|904.2|899.2|77
1708510500000|2024-02-21 10:15:00|904.4|899.4|904.7|899.7|905.5|900.5|904.4|899.4|58
1708510800000|2024-02-21 10:20:00|905|900|904.5|899.5|905.1|900.1|904.3|899.3|45
1708511100000|2024-02-21 10:25:00|904.3|899.3|904.6|899.6|905.1|900.1|904.3|899.3|79
1708511400000|2024-02-21 10:30:00|904.5|899.5|905|900|905.3|900.3|904.1|899.1|64
1708511700000|2024-02-21 10:35:00|905.1|900.1|905.7|900.7|906.3|901.3|904.6|899.6|58
1708512000000|2024-02-21 10:40:00|905.6|900.6|905.4|900.4|905.8|900.8|905|900|26
1708512300000|2024-02-21 10:45:00|905.1|900.1|905.2|900.2|905.5|900.5|905.1|900.1|17
1708512600000|2024-02-21 10:50:00|905.3|900.3|905.6|900.6|906|901|905.1|900.1|27
1708512900000|2024-02-21 10:55:00|905.7|900.7|906.3|901.3|906.3|901.3|905.5|900.5|39
1708513200000|2024-02-21 11:00:00|906.4|901.4|906.2|901.2|906.4|901.4|905.3|900.3|47
1708513500000|2024-02-21 11:05:00|906.1|901.1|905.3|900.3|906.1|901.1|905.2|900.2|45
1708513800000|2024-02-21 11:10:00|905.2|900.2|905.7|900.7|906.5|901.5|905.2|900.2|59
1708514100000|2024-02-21 11:15:00|905.6|900.6|904|899|905.7|900.7|903.8|898.8|44
1708514400000|2024-02-21 11:20:00|903.9|898.9|903.5|898.5|904.2|899.2|903.4|898.4|47
1708514700000|2024-02-21 11:25:00|903.6|898.6|903.1|898.1|903.9|898.9|903|898|34
1708515000000|2024-02-21 11:30:00|903|898|902.2|897.2|903.3|898.3|902.1|897.1|49
1708515300000|2024-02-21 11:35:00|902.1|897.1|902.5|897.5|902.7|897.7|902.1|897.1|60
1708515600000|2024-02-21 11:40:00|902.4|897.4|902|897|902.7|897.7|901.8|896.8|54
1708515900000|2024-02-21 11:45:00|902.1|897.1|902.3|897.3|902.4|897.4|901.9|896.9|45
1708516200000|2024-02-21 11:50:00|902.4|897.4|902.7|897.7|902.9|897.9|901.9|896.9|39
1708516500000|2024-02-21 11:55:00|902.6|897.6|902.6|897.6|902.6|897.6|901.6|896.6|39
1708516800000|2024-02-21 12:00:00|902.5|897.5|903|898|903.3|898.3|902.1|897.1|74
1708517100000|2024-02-21 12:05:00|902.5|897.5|903.5|898.5|903.7|898.7|902.5|897.5|62
1708517400000|2024-02-21 12:10:00|903.4|898.4|904.1|899.1|904.2|899.2|903.2|898.2|70
1708517700000|2024-02-21 12:15:00|904.5|899.5|903|898|904.6|899.6|902.9|897.9|66
1708518000000|2024-02-21 12:20:00|902.9|897.9|902.7|897.7|903.4|898.4|902.4|897.4|27
1708518300000|2024-02-21 12:25:00|902.6|897.6|903|898|903|898|902.5|897.5|10
1708518600000|2024-02-21 12:30:00|902.5|897.5|902.6|897.6|903.3|898.3|902.5|897.5|18
1708518900000|2024-02-21 12:35:00|902.5|897.5|901.7|896.7|902.7|897.7|901.2|896.2|41
1708519200000|2024-02-21 12:40:00|902.1|897.1|902.5|897.5|903.2|898.2|901.5|896.5|45
1708519500000|2024-02-21 12:45:00|902.1|897.1|901.4|896.4|903|898|901.4|896.4|72
1708519800000|2024-02-21 12:50:00|901.6|896.6|901.9|896.9|902.4|897.4|901.3|896.3|55
1708520100000|2024-02-21 12:55:00|902|897|901.9|896.9|902.4|897.4|901.5|896.5|58
1708520400000|2024-02-21 13:00:00|902|897|901.5|896.5|902|897|900.4|895.4|89
1708520700000|2024-02-21 13:05:00|901.8|896.8|903.9|898.9|904.2|899.2|901.5|896.5|89
1708521000000|2024-02-21 13:10:00|903.7|898.7|901.4|896.4|903.9|898.9|901.3|896.3|61
1708521300000|2024-02-21 13:15:00|901.5|896.5|904.7|899.7|904.9|899.9|901.1|896.1|122
1708521600000|2024-02-21 13:20:00|905.2|900.2|901.5|896.5|906.4|901.4|901.1|896.1|120
1708521900000|2024-02-21 13:25:00|901.3|896.3|901.9|896.9|902.4|897.4|900.9|895.9|65
1708522200000|2024-02-21 13:30:00|901.8|896.8|901.4|896.4|901.9|896.9|900.9|895.9|69
1708522500000|2024-02-21 13:35:00|901.3|896.3|901.4|896.4|901.5|896.5|900.5|895.5|49
1708522800000|2024-02-21 13:40:00|901.7|896.7|901.5|896.5|901.8|896.8|900.2|895.2|123
1708523100000|2024-02-21 13:45:00|901.6|896.6|902.1|897.1|902.4|897.4|900.8|895.8|86
1708523400000|2024-02-21 13:50:00|902|897|902.6|897.6|904.2|899.2|902|897|100
1708523700000|2024-02-21 13:55:00|902.4|897.4|902.8|897.8|903.5|898.5|902.4|897.4|87
1708524000000|2024-02-21 14:00:00|902.7|897.7|904.5|899.5|905.4|900.4|902.4|897.4|146
1708524300000|2024-02-21 14:05:00|904.3|899.3|901.5|896.5|904.3|899.3|901.5|896.5|134
1708524600000|2024-02-21 14:10:00|901.6|896.6|902|897|902.8|897.8|901.2|896.2|125
1708524900000|2024-02-21 14:15:00|901.9|896.9|895.9|894.1|902.2|897.2|895.2|892.7|156
1708525200000|2024-02-21 14:20:00|897.5|892.5|897.2|892.2|897.9|894.5|895|891.6|135
1708525500000|2024-02-21 14:25:00|895.6|893.8|896.9|891.9|897.5|894.1|895|891.6|69
1708525800000|2024-02-21 14:30:00|896.7|891.7|893.3|888.3|896.8|891.8|891.4|887.9|206
1708526100000|2024-02-21 14:35:00|893.2|888.2|894.4|889.4|894.4|890.1|891.4|886.8|144
1708526400000|2024-02-21 14:40:00|894.3|889.3|893.9|888.9|894.6|889.6|892.7|887.7|143
1708526700000|2024-02-21 14:45:00|893.8|888.8|893.9|888.9|895.4|890.4|893.5|888.5|102
1708527000000|2024-02-21 14:50:00|894|889|893.9|888.9|896.2|891.2|893.5|888.5|117
1708527300000|2024-02-21 14:55:00|894.1|889.1|893.9|888.9|894.1|889.1|892.7|887.7|80
1708527600000|2024-02-21 15:00:00|893.8|888.8|891.7|886.7|893.8|888.8|890.8|885.8|148
1708527900000|2024-02-21 15:05:00|891.6|886.6|891.7|886.7|892.7|887.7|890.5|885.5|112
1708528200000|2024-02-21 15:10:00|891.8|886.8|892|887|892|887|890.8|885.8|122
1708528500000|2024-02-21 15:15:00|891.9|886.9|891.7|886.7|893.2|888.2|890.9|885.9|84
1708528800000|2024-02-21 15:20:00|891.5|886.5|891.9|886.9|892.3|887.3|890.8|885.8|137
1708529100000|2024-02-21 15:25:00|891.8|886.8|892.5|887.5|892.7|887.7|891.6|886.6|126
1708529400000|2024-02-21 15:30:00|892.4|887.4|893|888|893.3|888.3|891.6|886.6|133
1708529700000|2024-02-21 15:35:00|892.9|887.9|890.9|885.9|892.9|887.9|890.8|885.8|100
1708530000000|2024-02-21 15:40:00|891.1|886.1|891.4|886.4|892.4|887.4|890.8|885.8|154
1708530300000|2024-02-21 15:45:00|891.5|886.5|891|886|891.5|886.5|890.5|885.5|122
1708530600000|2024-02-21 15:50:00|891.1|886.1|890.8|885.8|891.5|886.5|890.5|885.5|94
1708530900000|2024-02-21 15:55:00|890.6|885.6|888.4|883.4|890.8|885.8|888|883|156
1708531200000|2024-02-21 16:00:00|888.3|883.3|888.7|883.7|889.9|884.9|888.1|883.1|159
1708531500000|2024-02-21 16:05:00|888.6|883.6|889.2|884.2|889.2|884.2|887.9|882.9|111
1708531800000|2024-02-21 16:10:00|889.4|884.4|889|884|889.5|884.5|888.2|883.2|99
1708532100000|2024-02-21 16:15:00|888.9|883.9|886.6|881.6|888.9|883.9|885.9|880.9|119
1708532400000|2024-02-21 16:20:00|886.5|881.5|888.1|883.1|888.1|883.1|886.4|881.4|94
1708532700000|2024-02-21 16:25:00|887.9|882.9|887.5|882.5|889.1|884.1|887.4|882.4|67
1708533000000|2024-02-21 16:30:00|887.4|882.4|886.9|881.9|887.5|882.5|886|881|85
1708533300000|2024-02-21 16:35:00|887|882|886.7|881.7|887|882|885.8|880.8|77
1708533600000|2024-02-21 16:40:00|886.8|881.8|888.1|883.1|888.1|883.1|886.6|881.6|70
1708533900000|2024-02-21 16:45:00|888.2|883.2|887.6|882.6|888.3|883.3|887.4|882.4|86
1708534200000|2024-02-21 16:50:00|887.5|882.5|887.2|882.2|887.9|882.9|887.2|882.2|40
1708534500000|2024-02-21 16:55:00|887|882|887.7|882.7|888.4|883.4|886.9|881.9|101
1708534800000|2024-02-21 17:00:00|887.6|882.6|887.7|882.7|888.5|883.5|887.2|882.2|80
1708535100000|2024-02-21 17:05:00|887.5|882.5|888.3|883.3|889.1|884.1|887.5|882.5|98
1708535400000|2024-02-21 17:10:00|888.7|883.7|887.7|882.7|889|884|887.4|882.4|67
1708535700000|2024-02-21 17:15:00|887.6|882.6|887.4|882.4|887.8|882.8|886.5|881.5|91
1708536000000|2024-02-21 17:20:00|887.5|882.5|887.8|882.8|888|883|886.9|881.9|51
1708536300000|2024-02-21 17:25:00|887.7|882.7|887.9|882.9|888.2|883.2|887.4|882.4|77
1708536600000|2024-02-21 17:30:00|888.1|883.1|887.2|882.2|888.2|883.2|887|882|69
1708536900000|2024-02-21 17:35:00|887.1|882.1|888|883|888.6|883.6|886.8|881.8|91
1708537200000|2024-02-21 17:40:00|888.1|883.1|888.8|883.8|889.2|884.2|887.9|882.9|94
1708537500000|2024-02-21 17:45:00|888.6|883.6|889.2|884.2|889.7|884.7|888.4|883.4|80
1708537800000|2024-02-21 17:50:00|889.1|884.1|889.9|884.9|890.3|885.3|889.1|884.1|86
1708538100000|2024-02-21 17:55:00|890|885|889.5|884.5|890.3|885.3|889.1|884.1|100
1708538400000|2024-02-21 18:00:00|889.4|884.4|888.3|883.3|889.5|884.5|887.9|882.9|270
1708538700000|2024-02-21 18:05:00|888.2|883.2|887.9|882.9|888.9|883.9|887.3|882.3|186
1708539000000|2024-02-21 18:10:00|887.8|882.8|889|884|889.1|884.1|887.7|882.7|115
1708539300000|2024-02-21 18:15:00|889.2|884.2|888.5|883.5|889.4|884.4|888.2|883.2|108
1708539600000|2024-02-21 18:20:00|888.6|883.6|887.9|882.9|888.7|883.7|887.6|882.6|48
1708539900000|2024-02-21 18:25:00|888.1|883.1|888|883|889|884|887.7|882.7|104
1708540200000|2024-02-21 18:30:00|888.2|883.2|888.4|883.4|888.8|883.8|887.8|882.8|78
1708540500000|2024-02-21 18:35:00|888.1|883.1|888.8|883.8|888.9|883.9|888|883|50
1708540800000|2024-02-21 18:40:00|888.5|883.5|888.1|883.1|888.8|883.8|887.9|882.9|84
1708541100000|2024-02-21 18:45:00|887.9|882.9|888.1|883.1|888.4|883.4|887.7|882.7|82
1708541400000|2024-02-21 18:50:00|888.2|883.2|887.9|882.9|888.2|883.2|887.6|882.6|90
1708541700000|2024-02-21 18:55:00|887.7|882.7|888.3|883.3|888.3|883.3|887.4|882.4|54
1708542000000|2024-02-21 19:00:00|888.2|883.2|890.1|885.1|891.1|886.1|886.5|881.5|257
1708542300000|2024-02-21 19:05:00|889.9|884.9|888.7|883.7|890.4|885.4|888.4|883.4|178
1708542600000|2024-02-21 19:10:00|888.6|883.6|889.2|884.2|889.5|884.5|888.2|883.2|108
1708542900000|2024-02-21 19:15:00|889.1|884.1|888.6|883.6|889.5|884.5|888.4|883.4|130
1708543200000|2024-02-21 19:20:00|888.5|883.5|888.5|883.5|888.9|883.9|888|883|94
1708543500000|2024-02-21 19:25:00|888.4|883.4|888.4|883.4|888.5|883.5|888|883|84
1708543800000|2024-02-21 19:30:00|888.6|883.6|888.5|883.5|888.9|883.9|888.1|883.1|82
1708544100000|2024-02-21 19:35:00|888.4|883.4|887.4|882.4|888.7|883.7|887.4|882.4|80
1708544400000|2024-02-21 19:40:00|887.3|882.3|887.3|882.3|887.8|882.8|887.2|882.2|80
1708544700000|2024-02-21 19:45:00|887.4|882.4|887.9|882.9|888.1|883.1|887.4|882.4|77
1708545000000|2024-02-21 19:50:00|888|883|888.7|883.7|888.9|883.9|887.9|882.9|40
1708545300000|2024-02-21 19:55:00|888.5|883.5|888.5|883.5|889|884|888.3|883.3|58
1708545600000|2024-02-21 20:00:00|888.6|883.6|888.3|883.3|888.6|883.6|888.1|883.1|40
1708545900000|2024-02-21 20:05:00|888.2|883.2|888|883|888.3|883.3|888|883|26
1708546200000|2024-02-21 20:10:00|887.9|882.9|888.5|883.5|888.6|883.6|887.7|882.7|33
1708546500000|2024-02-21 20:15:00|888.4|883.4|887.6|882.6|888.7|883.7|887.5|882.5|45
1708546800000|2024-02-21 20:20:00|887.7|882.7|887.5|882.5|887.7|882.7|887.4|882.4|49
1708547100000|2024-02-21 20:25:00|887.6|882.6|888.2|883.2|888.3|883.3|887.4|882.4|51
1708547400000|2024-02-21 20:30:00|888.3|883.3|888.3|883.3|888.5|883.5|887.9|882.9|55
1708547700000|2024-02-21 20:35:00|888.2|883.2|888.9|883.9|888.9|883.9|888.2|883.2|71
1708548000000|2024-02-21 20:40:00|888.8|883.8|888.8|883.8|889.2|884.2|888.5|883.5|60
1708548300000|2024-02-21 20:45:00|888.9|883.9|888.1|883.1|888.9|883.9|888.1|883.1|49
1708548600000|2024-02-21 20:50:00|888|883|888.9|883.9|888.9|883.9|887.8|882.8|58
1708548900000|2024-02-21 20:55:00|888.8|883.8|888.7|883.7|889|884|888|883|70
1708549200000|2024-02-21 21:00:00|888.8|883.8|888.7|883.7|889.2|884.2|888.3|883.3|59
1708549500000|2024-02-21 21:05:00|888.5|883.5|888.5|883.5|889|884|888.3|883.3|40
1708549800000|2024-02-21 21:10:00|888.7|883.7|888.2|883.2|888.7|883.7|887.8|882.8|41
1708550100000|2024-02-21 21:15:00|888.6|883.6|887.9|882.9|888.6|883.6|887.7|882.7|53
1708550400000|2024-02-21 21:20:00|888.2|883.2|887.9|882.9|888.4|883.4|887.6|882.6|82
1708550700000|2024-02-21 21:25:00|887.8|882.8|888.3|883.3|888.5|883.5|887.8|882.8|36
1708551000000|2024-02-21 21:30:00|887.8|882.8|888|883|888.5|883.5|887.7|882.7|78
1708551300000|2024-02-21 21:35:00|888.3|883.3|888.3|883.3|888.4|883.4|887.7|882.7|39
1708551600000|2024-02-21 21:40:00|888|883|889|884|889|884|888|883|45
1708551900000|2024-02-21 21:45:00|888.5|883.5|888.6|883.6|889.2|884.2|888.3|883.3|37
1708552200000|2024-02-21 21:50:00|889.1|884.1|889.8|884.8|890|885|887.9|882.9|42
1708552500000|2024-02-21 21:55:00|889.7|884.7|889.8|884.8|890.1|885.1|889.4|884.4|51
1708556400000|2024-02-21 23:00:00|892.8|882.2|888.8|883.8|892.8|884.4|888.5|882.2|11
1708556700000|2024-02-21 23:05:00|889.4|884.4|888.4|883.4|889.6|884.6|887.8|882.8|25
1708557000000|2024-02-21 23:10:00|888.3|883.3|888.3|883.3|888.4|883.4|887.9|882.9|20
1708557300000|2024-02-21 23:15:00|888.5|883.5|889|884|889|884|888.3|883.3|15
1708557600000|2024-02-21 23:20:00|888.9|883.9|888.9|883.9|889.1|884.1|887.8|882.8|29
1708557900000|2024-02-21 23:25:00|888.8|883.8|889.6|884.6|889.7|884.7|888.7|883.7|30
1708558200000|2024-02-21 23:30:00|889.2|884.2|889.9|884.9|889.9|884.9|889.1|884.1|18
1708558500000|2024-02-21 23:35:00|889.8|884.8|889.1|884.1|890|885|889.1|884.1|44
1708558800000|2024-02-21 23:40:00|889.5|884.5|890.9|885.9|890.9|885.9|889.2|884.2|60
1708559100000|2024-02-21 23:45:00|890.3|885.3|891.2|886.2|891.6|886.6|890|885|67
1708559400000|2024-02-21 23:50:00|891.1|886.1|891.2|886.2|891.5|886.5|890.7|885.7|75
1708559700000|2024-02-21 23:55:00|891.4|886.4|890.9|885.9|891.6|886.6|890.7|885.7|38
1708560000000|2024-02-22 00:00:00|891.5|886.5|891.2|886.2|891.6|886.6|890.5|885.5|43
1708560300000|2024-02-22 00:05:00|890.8|885.8|891.4|886.4|892|887|890.8|885.8|39
1708560600000|2024-02-22 00:10:00|891.7|886.7|891.1|886.1|891.7|886.7|890.9|885.9|48
1708560900000|2024-02-22 00:15:00|891.2|886.2|891.7|886.7|891.8|886.8|890.7|885.7|43
1708561200000|2024-02-22 00:20:00|891.3|886.3|891.8|886.8|892|887|891.3|886.3|22
1708561500000|2024-02-22 00:25:00|891.4|886.4|891|886|891.7|886.7|890.8|885.8|36
1708561800000|2024-02-22 00:30:00|891.3|886.3|890.3|885.3|891.3|886.3|890.2|885.2|26
1708562100000|2024-02-22 00:35:00|890.6|885.6|891.6|886.6|891.9|886.9|890|885|37
1708562400000|2024-02-22 00:40:00|892.4|887.4|892.1|887.1|892.6|887.6|891.1|886.1|40
1708562700000|2024-02-22 00:45:00|891.4|886.4|891.4|886.4|893|888|891.2|886.2|53
1708563000000|2024-02-22 00:50:00|892.2|887.2|891.1|886.1|892.6|887.6|891|886|38
1708563300000|2024-02-22 00:55:00|891.9|886.9|891|886|891.9|886.9|890.2|885.2|35
1708563600000|2024-02-22 01:00:00|890.9|885.9|891.8|886.8|892.5|887.5|890.9|885.9|74
1708563900000|2024-02-22 01:05:00|891.3|886.3|890.8|885.8|891.8|886.8|890.5|885.5|58
1708564200000|2024-02-22 01:10:00|890.7|885.7|891|886|891.2|886.2|890.6|885.6|52
1708564500000|2024-02-22 01:15:00|891.1|886.1|892.2|887.2|892.2|887.2|890.8|885.8|26
1708564800000|2024-02-22 01:20:00|892.1|887.1|891.7|886.7|892.4|887.4|891.5|886.5|23
1708565100000|2024-02-22 01:25:00|891.6|886.6|892.2|887.2|892.3|887.3|891.6|886.6|22
1708565400000|2024-02-22 01:30:00|892.3|887.3|892.2|887.2|892.4|887.4|892.1|887.1|28
1708565700000|2024-02-22 01:35:00|892.1|887.1|891.9|886.9|892.2|887.2|891.8|886.8|12
1708566000000|2024-02-22 01:40:00|892|887|891.9|886.9|892.1|887.1|891.8|886.8|12
1708566300000|2024-02-22 01:45:00|891.6|886.6|891.8|886.8|891.9|886.9|891.6|886.6|25
1708566600000|2024-02-22 01:50:00|891.7|886.7|891.5|886.5|891.7|886.7|891.4|886.4|11
1708566900000|2024-02-22 01:55:00|891.4|886.4|890.6|885.6|891.4|886.4|890.5|885.5|26
1708567200000|2024-02-22 02:00:00|890.5|885.5|890.1|885.1|890.6|885.6|890.1|885.1|28
1708567500000|2024-02-22 02:05:00|890|885|889.5|884.5|890.1|885.1|889.2|884.2|55
1708567800000|2024-02-22 02:10:00|889.3|884.3|889.5|884.5|889.5|884.5|888.1|883.1|62
1708568100000|2024-02-22 02:15:00|889.4|884.4|890|885|890.1|885.1|889.3|884.3|40
1708568400000|2024-02-22 02:20:00|889.8|884.8|890.1|885.1|890.2|885.2|889.7|884.7|26
1708568700000|2024-02-22 02:25:00|889.9|884.9|890.2|885.2|890.7|885.7|889.9|884.9|55
1708569000000|2024-02-22 02:30:00|890.4|885.4|890.6|885.6|890.7|885.7|890|885|77
1708569300000|2024-02-22 02:35:00|890.4|885.4|891.1|886.1|891.1|886.1|890.2|885.2|58
1708569600000|2024-02-22 02:40:00|890.9|885.9|891|886|891.1|886.1|890.6|885.6|37
1708569900000|2024-02-22 02:45:00|890.7|885.7|891.7|886.7|892.1|887.1|890.7|885.7|62
1708570200000|2024-02-22 02:50:00|891.5|886.5|892.2|887.2|892.6|887.6|891.5|886.5|47
1708570500000|2024-02-22 02:55:00|892.3|887.3|891.7|886.7|892.3|887.3|891.5|886.5|42
1708570800000|2024-02-22 03:00:00|891.8|886.8|892.3|887.3|892.3|887.3|891.6|886.6|12
1708571100000|2024-02-22 03:05:00|892.5|887.5|892|887|892.5|887.5|891.7|886.7|26
1708571400000|2024-02-22 03:10:00|892.1|887.1|892.1|887.1|892.2|887.2|891.8|886.8|19
1708571700000|2024-02-22 03:15:00|891.7|886.7|891.9|886.9|891.9|886.9|891.3|886.3|41
1708572000000|2024-02-22 03:20:00|891.8|886.8|892.3|887.3|892.5|887.5|891.8|886.8|39
1708572300000|2024-02-22 03:25:00|892.5|887.5|892.4|887.4|892.9|887.9|892.2|887.2|22
1708572600000|2024-02-22 03:30:00|892.5|887.5|892.4|887.4|892.9|887.9|892.4|887.4|38
1708572900000|2024-02-22 03:35:00|892.2|887.2|892.2|887.2|892.4|887.4|892.1|887.1|20
1708573200000|2024-02-22 03:40:00|892.1|887.1|892.1|887.1|892.3|887.3|892|887|22
1708573500000|2024-02-22 03:45:00|892|887|892.2|887.2|892.2|887.2|892|887|10
1708573800000|2024-02-22 03:50:00|892.1|887.1|891.9|886.9|892.2|887.2|891.8|886.8|24
1708574100000|2024-02-22 03:55:00|892|887|891.7|886.7|892|887|891.7|886.7|21
1708574400000|2024-02-22 04:00:00|891.6|886.6|891.7|886.7|891.8|886.8|891.6|886.6|11
1708574700000|2024-02-22 04:05:00|891.6|886.6|891.7|886.7|891.8|886.8|891.5|886.5|20
1708575000000|2024-02-22 04:10:00|891.6|886.6|892|887|892.1|887.1|891.5|886.5|19
1708575300000|2024-02-22 04:15:00|892.1|887.1|892.2|887.2|892.4|887.4|892|887|26
1708575600000|2024-02-22 04:20:00|892.1|887.1|892.4|887.4|892.4|887.4|892.1|887.1|12
1708575900000|2024-02-22 04:25:00|892.5|887.5|892.5|887.5|893.1|888.1|892.4|887.4|33
1708576200000|2024-02-22 04:30:00|892.6|887.6|892.9|887.9|893|888|892.5|887.5|32
1708576500000|2024-02-22 04:35:00|892.8|887.8|893|888|893.3|888.3|892.8|887.8|31
1708576800000|2024-02-22 04:40:00|893.1|888.1|893.7|888.7|893.8|888.8|893|888|33
1708577100000|2024-02-22 04:45:00|893.6|888.6|893.4|888.4|893.6|888.6|893.2|888.2|39
1708577400000|2024-02-22 04:50:00|893.5|888.5|893.5|888.5|893.6|888.6|893.3|888.3|30
1708577700000|2024-02-22 04:55:00|893.4|888.4|893.5|888.5|893.7|888.7|893.4|888.4|50
1708578000000|2024-02-22 05:00:00|893.6|888.6|893.6|888.6|893.7|888.7|893.2|888.2|52
1708578300000|2024-02-22 05:05:00|893.7|888.7|893.6|888.6|893.8|888.8|893.3|888.3|41
1708578600000|2024-02-22 05:10:00|893.7|888.7|893.2|888.2|893.7|888.7|893|888|39
1708578900000|2024-02-22 05:15:00|893.4|888.4|893.6|888.6|893.8|888.8|893.2|888.2|63
1708579200000|2024-02-22 05:20:00|893.5|888.5|893.1|888.1|893.7|888.7|892.9|887.9|44
1708579500000|2024-02-22 05:25:00|893.2|888.2|893.3|888.3|893.5|888.5|893|888|29
1708579800000|2024-02-22 05:30:00|893.4|888.4|893.1|888.1|893.5|888.5|892.6|887.6|61
1708580100000|2024-02-22 05:35:00|893|888|893|888|893.5|888.5|893|888|59
1708580400000|2024-02-22 05:40:00|893.1|888.1|892.8|887.8|893.1|888.1|892.6|887.6|27
1708580700000|2024-02-22 05:45:00|893|888|893.1|888.1|893.5|888.5|892.8|887.8|48
1708581000000|2024-02-22 05:50:00|893.3|888.3|892.5|887.5|893.3|888.3|892.5|887.5|37
1708581300000|2024-02-22 05:55:00|892.4|887.4|892.2|887.2|892.5|887.5|891.6|886.6|42
1708581600000|2024-02-22 06:00:00|892|887|892.4|887.4|892.5|887.5|891.8|886.8|52
1708581900000|2024-02-22 06:05:00|892.5|887.5|892.5|887.5|892.8|887.8|892.2|887.2|27
1708582200000|2024-02-22 06:10:00|892.4|887.4|893.2|888.2|893.4|888.4|892.3|887.3|39
1708582500000|2024-02-22 06:15:00|893.1|888.1|893.2|888.2|893.2|888.2|892.8|887.8|40
1708582800000|2024-02-22 06:20:00|892.8|887.8|892.8|887.8|892.9|887.9|892.7|887.7|16
1708583100000|2024-02-22 06:25:00|892.9|887.9|893.6|888.6|893.6|888.6|892.8|887.8|38
1708583400000|2024-02-22 06:30:00|893.5|888.5|894|889|894.2|889.2|893.5|888.5|53
1708583700000|2024-02-22 06:35:00|893.9|888.9|893.9|888.9|894.1|889.1|893.7|888.7|32
1708584000000|2024-02-22 06:40:00|894|889|893.9|888.9|894|889|893.4|888.4|31
1708584300000|2024-02-22 06:45:00|893.8|888.8|894.2|889.2|894.2|889.2|893.7|888.7|25
1708584600000|2024-02-22 06:50:00|894.1|889.1|894.5|889.5|894.6|889.6|894.1|889.1|20
1708584900000|2024-02-22 06:55:00|894.7|889.7|894.5|889.5|894.9|889.9|894.5|889.5|59
1708585200000|2024-02-22 07:00:00|894.3|889.3|895.4|890.4|895.7|890.7|894.3|889.3|36
1708585500000|2024-02-22 07:05:00|895.3|890.3|896.2|891.2|896.3|891.3|895.3|890.3|53
1708585800000|2024-02-22 07:10:00|895.6|890.6|895.4|890.4|896.2|891.2|894.9|889.9|73
1708586100000|2024-02-22 07:15:00|895.3|890.3|895.3|890.3|895.9|890.9|894.6|889.6|76
1708586400000|2024-02-22 07:20:00|895.2|890.2|894.8|889.8|895.6|890.6|894.4|889.4|66
1708586700000|2024-02-22 07:25:00|894.7|889.7|896|891|896|891|894.5|889.5|41
1708587000000|2024-02-22 07:30:00|895.9|890.9|895.9|890.9|896|891|895.4|890.4|57
1708587300000|2024-02-22 07:35:00|895.7|890.7|896.3|891.3|896.3|891.3|895.6|890.6|55
1708587600000|2024-02-22 07:40:00|896.2|891.2|897.3|892.3|897.4|892.4|896.1|891.1|37
1708587900000|2024-02-22 07:45:00|897.2|892.2|897.4|892.4|897.6|892.6|896.9|891.9|40
1708588200000|2024-02-22 07:50:00|897.5|892.5|897.3|892.3|898|893|897.1|892.1|68
1708588500000|2024-02-22 07:55:00|897.2|892.2|897.1|892.1|897.5|892.5|896.9|891.9|72
1708588800000|2024-02-22 08:00:00|897.2|892.2|897.6|892.6|897.9|892.9|896.7|891.7|76
1708589100000|2024-02-22 08:05:00|897.7|892.7|899.1|894.1|899.3|894.3|897.6|892.6|82
1708589400000|2024-02-22 08:10:00|899.2|894.2|898.1|893.1|899.9|894.9|898.1|893.1|100
1708589700000|2024-02-22 08:15:00|898.5|893.5|898|893|898.7|893.7|897.8|892.8|157
1708590000000|2024-02-22 08:20:00|898.2|893.2|898.8|893.8|899|894|897.9|892.9|120
1708590300000|2024-02-22 08:25:00|898.9|893.9|898.9|893.9|899.4|894.4|898.6|893.6|79
1708590600000|2024-02-22 08:30:00|898.8|893.8|897.9|892.9|898.8|893.8|897.7|892.7|112
1708590900000|2024-02-22 08:35:00|898|893|898.2|893.2|898.5|893.5|898|893|51
1708591200000|2024-02-22 08:40:00|898.3|893.3|898.9|893.9|899.1|894.1|898.1|893.1|39
1708591500000|2024-02-22 08:45:00|898.7|893.7|899|894|899.5|894.5|898.7|893.7|55
1708591800000|2024-02-22 08:50:00|898.9|893.9|900.7|895.7|900.8|895.8|898.9|893.9|74
1708592100000|2024-02-22 08:55:00|900.8|895.8|901.1|896.1|901.3|896.3|899.7|894.7|87
1708592400000|2024-02-22 09:00:00|901.3|896.3|899.9|894.9|901.7|896.7|898.9|893.9|111
1708592700000|2024-02-22 09:05:00|900|895|899.2|894.2|900.2|895.2|898.4|893.4|75
1708593000000|2024-02-22 09:10:00|898.9|893.9|899.5|894.5|900.4|895.4|898.9|893.9|104
1708593300000|2024-02-22 09:15:00|899.4|894.4|898.4|893.4|899.7|894.7|898.2|893.2|78
1708593600000|2024-02-22 09:20:00|898.3|893.3|896.6|891.6|898.3|893.3|896.2|891.2|75
1708593900000|2024-02-22 09:25:00|896.4|891.4|896.4|891.4|896.8|891.8|896|891|102
1708594200000|2024-02-22 09:30:00|896.8|891.8|894.7|889.7|897.1|892.1|894.2|889.2|81
1708594500000|2024-02-22 09:35:00|894.4|889.4|894.5|889.5|895|890|893.8|888.8|86
1708594800000|2024-02-22 09:40:00|894.8|889.8|894.9|889.9|895.6|890.6|894.3|889.3|58
1708595100000|2024-02-22 09:45:00|894.8|889.8|896.3|891.3|896.3|891.3|894.7|889.7|63
1708595400000|2024-02-22 09:50:00|895.8|890.8|896.5|891.5|897.2|892.2|895.6|890.6|66
1708595700000|2024-02-22 09:55:00|896.3|891.3|896.4|891.4|896.8|891.8|895.7|890.7|53
1708596000000|2024-02-22 10:00:00|896.3|891.3|896.1|891.1|896.5|891.5|895.2|890.2|63
1708596300000|2024-02-22 10:05:00|896.2|891.2|897.3|892.3|897.7|892.7|896|891|62
1708596600000|2024-02-22 10:10:00|897|892|897.7|892.7|897.8|892.8|896.2|891.2|59
1708596900000|2024-02-22 10:15:00|897.4|892.4|897|892|897.8|892.8|896.7|891.7|62
1708597200000|2024-02-22 10:20:00|896.8|891.8|897|892|897.1|892.1|896.6|891.6|41
1708597500000|2024-02-22 10:25:00|896.9|891.9|896.9|891.9|897.6|892.6|896.9|891.9|64
1708597800000|2024-02-22 10:30:00|897.1|892.1|896.6|891.6|897.1|892.1|896.3|891.3|57
1708598100000|2024-02-22 10:35:00|896.4|891.4|896.8|891.8|896.9|891.9|896.4|891.4|32
1708598400000|2024-02-22 10:40:00|896.7|891.7|896.5|891.5|897.1|892.1|896.2|891.2|60
1708598700000|2024-02-22 10:45:00|896.6|891.6|895.7|890.7|896.6|891.6|894.8|889.8|59
1708599000000|2024-02-22 10:50:00|895.4|890.4|895.8|890.8|895.9|890.9|895|890|39
1708599300000|2024-02-22 10:55:00|895.5|890.5|895.1|890.1|895.7|890.7|894.8|889.8|48
1708599600000|2024-02-22 11:00:00|894.8|889.8|894.9|889.9|896.6|891.6|894.5|889.5|65
1708599900000|2024-02-22 11:05:00|895.6|890.6|894.8|889.8|895.6|890.6|894.1|889.1|53
1708600200000|2024-02-22 11:10:00|894.5|889.5|894.8|889.8|895.8|890.8|894|889|56
1708600500000|2024-02-22 11:15:00|894.7|889.7|896.3|891.3|896.8|891.8|894.7|889.7|68
1708600800000|2024-02-22 11:20:00|896.9|891.9|896.8|891.8|897.1|892.1|896.2|891.2|53
1708601100000|2024-02-22 11:25:00|896.5|891.5|896.5|891.5|897.1|892.1|896|891|49
1708601400000|2024-02-22 11:30:00|896.6|891.6|896.9|891.9|897.8|892.8|896|891|58
1708601700000|2024-02-22 11:35:00|897.4|892.4|898|893|898|893|896.8|891.8|42
1708602000000|2024-02-22 11:40:00|897.4|892.4|898.2|893.2|898.2|893.2|897.3|892.3|49
1708602300000|2024-02-22 11:45:00|898.3|893.3|899.2|894.2|899.2|894.2|897.6|892.6|55
1708602600000|2024-02-22 11:50:00|899.1|894.1|899.6|894.6|900|895|898.6|893.6|85
1708602900000|2024-02-22 11:55:00|899.9|894.9|899.7|894.7|900.1|895.1|899|894|62
1708603200000|2024-02-22 12:00:00|899.8|894.8|900|895|900.5|895.5|899.4|894.4|98
1708603500000|2024-02-22 12:05:00|900.1|895.1|899.8|894.8|900.3|895.3|899.4|894.4|64
1708603800000|2024-02-22 12:10:00|900.3|895.3|899.6|894.6|900.4|895.4|898.5|893.5|82
1708604100000|2024-02-22 12:15:00|899.3|894.3|899.8|894.8|899.8|894.8|898.8|893.8|54
1708604400000|2024-02-22 12:20:00|899.4|894.4|899.2|894.2|900|895|898.6|893.6|85
1708604700000|2024-02-22 12:25:00|899.3|894.3|899.7|894.7|899.7|894.7|898.8|893.8|54
1708605000000|2024-02-22 12:30:00|899.3|894.3|901.3|896.3|901.9|896.9|899.3|894.3|92
1708605300000|2024-02-22 12:35:00|901.1|896.1|901.4|896.4|901.8|896.8|900.1|895.1|89
1708605600000|2024-02-22 12:40:00|901.1|896.1|901|896|901.5|896.5|900.6|895.6|59
1708605900000|2024-02-22 12:45:00|900.7|895.7|900.7|895.7|901.3|896.3|899.9|894.9|82
1708606200000|2024-02-22 12:50:00|900.8|895.8|901.3|896.3|901.5|896.5|900.2|895.2|50
1708606500000|2024-02-22 12:55:00|901.2|896.2|898.6|893.6|901.3|896.3|898.6|893.6|77
1708606800000|2024-02-22 13:00:00|898.9|893.9|901.5|896.5|902.3|897.3|898.5|893.5|196
1708607100000|2024-02-22 13:05:00|901.6|896.6|900.8|895.8|902.8|897.8|900.5|895.5|176
1708607400000|2024-02-22 13:10:00|900.7|895.7|901|896|901.7|896.7|900.1|895.1|85
1708607700000|2024-02-22 13:15:00|901.1|896.1|902|897|902.9|897.9|900.9|895.9|81
1708608000000|2024-02-22 13:20:00|901.7|896.7|899.5|894.5|902.5|897.5|899.4|894.4|155
1708608300000|2024-02-22 13:25:00|899.4|894.4|902.4|897.4|902.4|897.4|899.4|894.4|123
1708608600000|2024-02-22 13:30:00|901.9|896.9|901.1|896.1|902.1|897.1|899.2|894.2|299
1708608900000|2024-02-22 13:35:00|901|896|899.7|894.7|901.4|896.4|899.1|894.1|163
1708609200000|2024-02-22 13:40:00|899.8|894.8|900.8|895.8|901.5|896.5|899.6|894.6|109
1708609500000|2024-02-22 13:45:00|900.9|895.9|902.1|897.1|902.8|897.8|900.7|895.7|102
1708609800000|2024-02-22 13:50:00|902|897|901.1|896.1|902.9|897.9|901.1|896.1|97
1708610100000|2024-02-22 13:55:00|901|896|900.7|895.7|901.1|896.1|899.4|894.4|154
1708610400000|2024-02-22 14:00:00|900.6|895.6|900.8|895.8|901.5|896.5|900.2|895.2|97
1708610700000|2024-02-22 14:05:00|900.7|895.7|900.4|895.4|902.2|897.2|900.2|895.2|159
1708611000000|2024-02-22 14:10:00|900.5|895.5|900.5|895.5|900.9|895.9|899.5|894.5|167
1708611300000|2024-02-22 14:15:00|900.6|895.6|901.4|896.4|901.8|896.8|900|895|106
1708611600000|2024-02-22 14:20:00|901.3|896.3|901.9|896.9|902|897|900.8|895.8|93
1708611900000|2024-02-22 14:25:00|902|897|902.8|897.8|903.1|898.1|901.8|896.8|103
1708612200000|2024-02-22 14:30:00|903|898|903.4|898.4|904|899|902.1|897.1|278
1708612500000|2024-02-22 14:35:00|903.6|898.6|903.2|898.2|904.3|899.3|902.5|897.5|181
1708612800000|2024-02-22 14:40:00|904.1|899.1|902.7|897.7|904.1|899.1|901.5|896.5|211
1708613100000|2024-02-22 14:45:00|903.1|898.1|902.6|900.8|905.7|901.4|902.5|898|259
1708613400000|2024-02-22 14:50:00|902.4|900.6|900|895|905.1|901.5|899.5|894.5|297
1708613700000|2024-02-22 14:55:00|900.5|895.5|900.4|895.4|902|897|899.8|894.8|196
1708614000000|2024-02-22 15:00:00|899.9|894.9|898.6|893.6|901.5|896.5|897.3|892.3|306
1708614300000|2024-02-22 15:05:00|898.7|893.7|895.4|890.4|899.1|894.1|895.3|890.3|232
1708614600000|2024-02-22 15:10:00|895.3|890.3|897.3|892.3|897.8|892.8|894.5|889.5|206
1708614900000|2024-02-22 15:15:00|897.2|892.2|896.1|891.1|897.3|892.3|895.5|890.5|205
1708615200000|2024-02-22 15:20:00|896.2|891.2|898.1|893.1|898.1|893.1|895.4|890.4|174
1708615500000|2024-02-22 15:25:00|898.4|893.4|898.8|893.8|899.2|894.2|897.4|892.4|169
1708615800000|2024-02-22 15:30:00|898.7|893.7|901.3|896.3|901.5|896.5|898|893|133
1708616100000|2024-02-22 15:35:00|901.4|896.4|901.5|896.5|901.9|896.9|900.6|895.6|93
1708616400000|2024-02-22 15:40:00|901.8|896.8|902.1|897.1|902.2|897.2|901.4|896.4|167
1708616700000|2024-02-22 15:45:00|902.2|897.2|903.2|898.2|903.9|898.9|901.9|896.9|138
1708617000000|2024-02-22 15:50:00|903.1|898.1|903.2|898.2|903.5|898.5|902.4|897.4|121
1708617300000|2024-02-22 15:55:00|903.4|898.4|902.6|897.6|904.6|899.6|902.2|897.2|157
1708617600000|2024-02-22 16:00:00|902.7|897.7|902.5|897.5|903.5|898.5|901.6|896.6|158
1708617900000|2024-02-22 16:05:00|902.7|897.7|902.9|897.9|903.7|898.7|902.2|897.2|129
1708618200000|2024-02-22 16:10:00|902.8|897.8|903.9|898.9|904.9|899.9|902.6|897.6|125
1708618500000|2024-02-22 16:15:00|904|899|903.1|898.1|904.7|899.7|902.9|897.9|90
1708618800000|2024-02-22 16:20:00|903.2|898.2|904.6|899.6|904.8|899.8|902.9|897.9|101
1708619100000|2024-02-22 16:25:00|904.5|899.5|905.9|900.9|906.9|901.9|904.1|899.1|167
1708619400000|2024-02-22 16:30:00|905.8|900.8|907.5|902.5|907.5|902.5|905.8|900.8|146
1708619700000|2024-02-22 16:35:00|906.8|901.8|906.3|901.3|907.5|902.5|906|901|154
1708620000000|2024-02-22 16:40:00|906.2|901.2|906.4|901.4|907.4|902.4|905.8|900.8|97
1708620300000|2024-02-22 16:45:00|906.5|901.5|905.7|900.7|907.7|902.7|905.1|900.1|144
1708620600000|2024-02-22 16:50:00|906|901|905.2|900.2|906.8|901.8|905.2|900.2|103
1708620900000|2024-02-22 16:55:00|905.7|900.7|904.6|899.6|905.9|900.9|904.4|899.4|106
1708621200000|2024-02-22 17:00:00|904.7|899.7|905.4|900.4|905.9|900.9|904.7|899.7|90
1708621500000|2024-02-22 17:05:00|906|901|904.6|899.6|906|901|903.5|898.5|95
1708621800000|2024-02-22 17:10:00|904.7|899.7|905.2|900.2|905.5|900.5|904|899|78
1708622100000|2024-02-22 17:15:00|905.3|900.3|906.1|901.1|906.9|901.9|904.8|899.8|117
1708622400000|2024-02-22 17:20:00|906.7|901.7|905|900|906.7|901.7|904.6|899.6|75
1708622700000|2024-02-22 17:25:00|905.1|900.1|905.4|900.4|905.9|900.9|904.5|899.5|60
1708623000000|2024-02-22 17:30:00|905.5|900.5|905.1|900.1|906.3|901.3|905|900|91
1708623300000|2024-02-22 17:35:00|905.2|900.2|903.7|898.7|905.3|900.3|903.4|898.4|106
1708623600000|2024-02-22 17:40:00|904.1|899.1|903.4|898.4|904.1|899.1|902.2|897.2|84
1708623900000|2024-02-22 17:45:00|903.7|898.7|902.9|897.9|904.1|899.1|902.4|897.4|98
1708624200000|2024-02-22 17:50:00|902.8|897.8|903.7|898.7|904.2|899.2|902.4|897.4|73
1708624500000|2024-02-22 17:55:00|903.8|898.8|904|899|904.9|899.9|903.4|898.4|84
1708624800000|2024-02-22 18:00:00|904.1|899.1|902.6|897.6|904.8|899.8|902.5|897.5|144
1708625100000|2024-02-22 18:05:00|903|898|903.8|898.8|904.5|899.5|902.4|897.4|93
1708625400000|2024-02-22 18:10:00|903.6|898.6|903.1|898.1|904.1|899.1|902.9|897.9|65
1708625700000|2024-02-22 18:15:00|903|898|903.4|898.4|903.9|898.9|902.9|897.9|76
1708626000000|2024-02-22 18:20:00|903.7|898.7|903.9|898.9|904.4|899.4|903.1|898.1|90
1708626300000|2024-02-22 18:25:00|904.4|899.4|904.3|899.3|904.6|899.6|903.7|898.7|62
1708626600000|2024-02-22 18:30:00|904.2|899.2|904.9|899.9|905.3|900.3|903.9|898.9|63
1708626900000|2024-02-22 18:35:00|904.6|899.6|904.8|899.8|905.2|900.2|904.3|899.3|52
1708627200000|2024-02-22 18:40:00|905.2|900.2|904.6|899.6|905.6|900.6|904.6|899.6|67
1708627500000|2024-02-22 18:45:00|905|900|904.6|899.6|905.2|900.2|904.3|899.3|38
1708627800000|2024-02-22 18:50:00|905|900|904.9|899.9|905.5|900.5|904.3|899.3|64
1708628100000|2024-02-22 18:55:00|904.7|899.7|904.9|899.9|905.5|900.5|904.6|899.6|42
1708628400000|2024-02-22 19:00:00|905.3|900.3|904.9|899.9|905.5|900.5|904.7|899.7|61
1708628700000|2024-02-22 19:05:00|904.8|899.8|904.8|899.8|905.7|900.7|904.7|899.7|64
1708629000000|2024-02-22 19:10:00|905.2|900.2|904.8|899.8|905.3|900.3|904.4|899.4|54
1708629300000|2024-02-22 19:15:00|905.3|900.3|905.2|900.2|905.4|900.4|904.6|899.6|41
1708629600000|2024-02-22 19:20:00|904.9|899.9|905|900|905.6|900.6|904.8|899.8|32
1708629900000|2024-02-22 19:25:00|904.9|899.9|904.9|899.9|905.6|900.6|904.8|899.8|51
1708630200000|2024-02-22 19:30:00|904.8|899.8|904.8|899.8|905.7|900.7|904.8|899.8|51
1708630500000|2024-02-22 19:35:00|905.3|900.3|905.1|900.1|905.9|900.9|904.4|899.4|59
1708630800000|2024-02-22 19:40:00|905.2|900.2|905.8|900.8|906.1|901.1|905|900|61
1708631100000|2024-02-22 19:45:00|905.5|900.5|905.3|900.3|905.9|900.9|904.6|899.6|45
1708631400000|2024-02-22 19:50:00|904.8|899.8|904.8|899.8|905.6|900.6|904.5|899.5|47
1708631700000|2024-02-22 19:55:00|905.4|900.4|904.5|899.5|905.4|900.4|904.4|899.4|47
1708632000000|2024-02-22 20:00:00|904.6|899.6|904.7|899.7|905.4|900.4|904.4|899.4|69
1708632300000|2024-02-22 20:05:00|904.6|899.6|905|900|905.5|900.5|904.4|899.4|49
1708632600000|2024-02-22 20:10:00|904.6|899.6|904.5|899.5|905.3|900.3|904.4|899.4|57
1708632900000|2024-02-22 20:15:00|904.4|899.4|904.9|899.9|905.4|900.4|904.4|899.4|45
1708633200000|2024-02-22 20:20:00|904.7|899.7|904.9|899.9|905.8|900.8|904.6|899.6|41
1708633500000|2024-02-22 20:25:00|905|900|905.1|900.1|905.9|900.9|904.9|899.9|43
1708633800000|2024-02-22 20:30:00|905|900|904.7|899.7|905.9|900.9|904.5|899.5|64
1708634100000|2024-02-22 20:35:00|905.2|900.2|904.4|899.4|905.7|900.7|904.4|899.4|55
1708634400000|2024-02-22 20:40:00|905.1|900.1|904.2|899.2|905.1|900.1|904.1|899.1|46
1708634700000|2024-02-22 20:45:00|904.3|899.3|905|900|905.2|900.2|904.2|899.2|56
1708635000000|2024-02-22 20:50:00|904.4|899.4|904.4|899.4|905.3|900.3|904.2|899.2|68
1708635300000|2024-02-22 20:55:00|905.4|900.4|904.5|899.5|905.6|900.6|904.5|899.5|73
1708635600000|2024-02-22 21:00:00|904.6|899.6|905.9|900.9|905.9|900.9|904.5|899.5|57
1708635900000|2024-02-22 21:05:00|905.5|900.5|905.1|900.1|906.1|901.1|905.1|900.1|40
1708636200000|2024-02-22 21:10:00|905.4|900.4|903.4|901.6|906|901.8|903.4|899.9|35
1708636500000|2024-02-22 21:15:00|905.7|900.7|903.5|901.7|906|901.9|903.4|900|34
1708636800000|2024-02-22 21:20:00|905.2|900.2|905.3|900.3|905.8|900.8|905.2|900.2|22
1708637100000|2024-02-22 21:25:00|905.6|900.6|905.4|900.4|905.7|900.7|905.1|900.1|20
1708637400000|2024-02-22 21:30:00|905.9|900.9|904.1|899.1|905.9|900.9|904.1|899.1|30
1708637700000|2024-02-22 21:35:00|904.9|899.9|904.6|899.6|904.9|899.9|903.7|898.7|28
1708638000000|2024-02-22 21:40:00|904.7|899.7|904.4|899.4|904.9|899.9|903.6|898.6|30
1708638300000|2024-02-22 21:45:00|903.5|898.5|903.6|898.6|904.6|899.6|903.5|898.5|40
1708638600000|2024-02-22 21:50:00|903.7|898.7|903.6|898.6|904.5|899.5|903.5|898.5|12
1708638900000|2024-02-22 21:55:00|904.5|899.5|903.7|898.7|904.6|899.6|903.6|898.6|20
1708642800000|2024-02-22 23:00:00|904.1|899.1|903.3|898.3|904.2|899.2|903.3|898.3|21
1708643100000|2024-02-22 23:05:00|904.1|899.1|904.1|899.1|904.4|899.4|904|899|11
1708643400000|2024-02-22 23:10:00|904.2|899.2|904.4|899.4|904.4|899.4|904.1|899.1|7
1708643700000|2024-02-22 23:15:00|904.5|899.5|904.8|899.8|904.8|899.8|904.4|899.4|8
1708644000000|2024-02-22 23:20:00|904.7|899.7|904.7|899.7|904.7|899.7|904.7|899.7|1
1708644300000|2024-02-22 23:25:00|905.3|900.3|905.2|900.2|905.3|900.3|905.2|900.2|2
1708644600000|2024-02-22 23:30:00|905.3|900.3|905.4|900.4|905.6|900.6|905.3|900.3|13
1708644900000|2024-02-22 23:35:00|905.2|900.2|905.4|900.4|905.4|900.4|904.6|899.6|21
1708645200000|2024-02-22 23:40:00|905.5|900.5|905.2|900.2|905.5|900.5|905.1|900.1|10
1708645500000|2024-02-22 23:45:00|905.3|900.3|905.4|900.4|905.4|900.4|905.2|900.2|6
1708645800000|2024-02-22 23:50:00|905.3|900.3|905.3|900.3|905.3|900.3|905|900|7
1708646100000|2024-02-22 23:55:00|905.2|900.2|905.2|900.2|905.3|900.3|905.2|900.2|3
1708646700000|2024-02-23 00:05:00|905.1|900.1|905.6|900.6|905.7|901.9|903.6|900.1|9
1708647000000|2024-02-23 00:10:00|905.7|900.7|905.9|900.9|906.2|902.7|904.2|900.7|11
1708647300000|2024-02-23 00:15:00|904.4|902.6|906.2|901.2|906.2|902.7|904.4|900.9|8
1708647600000|2024-02-23 00:20:00|904.8|903|906.2|901.2|906.3|903|904.7|901.1|10
1708647900000|2024-02-23 00:25:00|906.3|901.3|904.5|902.7|906.6|902.8|904.5|901.2|6
1708648200000|2024-02-23 00:30:00|906.6|901.6|904.5|902.7|906.9|902.8|904.3|901.4|31
1708648500000|2024-02-23 00:35:00|906.4|901.4|902.9|901.1|906.4|902.5|902.5|898.8|85
1708648800000|2024-02-23 00:40:00|905.1|900.1|903.3|901.5|905.6|901.6|903|900.1|44
1708649100000|2024-02-23 00:45:00|903.2|901.4|904.3|899.3|905.5|901.5|902.7|899.2|49
1708649400000|2024-02-23 00:50:00|904.8|899.8|903.7|901.9|905.6|901.9|903|899.3|37
1708649700000|2024-02-23 00:55:00|905|900|904.8|899.8|906|901|904.8|899.8|38
1708650000000|2024-02-23 01:00:00|904.7|899.7|905.5|900.5|906.3|901.3|904.6|899.6|58
1708650300000|2024-02-23 01:05:00|906.1|901.1|906.3|901.3|906.9|901.9|905.1|900.1|66
1708650600000|2024-02-23 01:10:00|905.8|900.8|906.3|901.3|907|902|905.7|900.7|60
1708650900000|2024-02-23 01:15:00|906.1|901.1|906|901|906.9|901.9|905.9|900.9|42
1708651200000|2024-02-23 01:20:00|906.5|901.5|906.1|901.1|906.8|901.8|905.9|900.9|42
1708651500000|2024-02-23 01:25:00|906|901|906|901|907|902|905.7|900.7|56
1708651800000|2024-02-23 01:30:00|906.1|901.1|905.8|900.8|906.8|901.8|905.6|900.6|65
1708652100000|2024-02-23 01:35:00|905.7|900.7|906|901|906.8|901.8|905.7|900.7|63
1708652400000|2024-02-23 01:40:00|906.5|901.5|906.6|901.6|907|902|905.4|900.4|79
1708652700000|2024-02-23 01:45:00|906.7|901.7|906.2|901.2|907.4|902.4|906.1|901.1|80
1708653000000|2024-02-23 01:50:00|906.1|901.1|906.2|901.2|906.9|901.9|906|901|73
1708653300000|2024-02-23 01:55:00|906.1|901.1|906.2|901.2|906.8|901.8|905.8|900.8|71
1708653600000|2024-02-23 02:00:00|906.3|901.3|905.8|900.8|906.8|901.8|905.7|900.7|97
1708653900000|2024-02-23 02:05:00|905.7|900.7|905.5|900.5|906.6|901.6|905.5|900.5|31
1708654200000|2024-02-23 02:10:00|906.1|901.1|905.7|900.7|906.7|901.7|905.3|900.3|71
1708654500000|2024-02-23 02:15:00|906.2|901.2|905.2|900.2|906.5|901.5|905|900|89
1708654800000|2024-02-23 02:20:00|905.8|900.8|906.2|901.2|906.2|901.2|905.1|900.1|27
1708655100000|2024-02-23 02:25:00|905.7|900.7|904.8|899.8|906.2|901.2|904.8|899.8|28
1708655400000|2024-02-23 02:30:00|905.4|900.4|904.3|899.3|905.4|900.4|903.9|898.9|60
1708655700000|2024-02-23 02:35:00|904.9|899.9|904.6|899.6|905.3|900.3|904.4|899.4|38
1708656000000|2024-02-23 02:40:00|905.1|900.1|905.1|900.1|905.5|900.5|904.4|899.4|67
1708656300000|2024-02-23 02:45:00|904.6|899.6|904.5|899.5|905.4|900.4|904.4|899.4|51
1708656600000|2024-02-23 02:50:00|905|900|903.8|898.8|905.1|900.1|903.8|898.8|56
1708656900000|2024-02-23 02:55:00|903.7|898.7|903.6|898.6|904.8|899.8|903.5|898.5|75
1708657200000|2024-02-23 03:00:00|903.5|898.5|903.8|898.8|904.7|899.7|903.4|898.4|52
1708657500000|2024-02-23 03:05:00|903.9|898.9|904.3|899.3|904.8|899.8|903.7|898.7|39
1708657800000|2024-02-23 03:10:00|904.1|899.1|903.8|898.8|904.7|899.7|903.2|898.2|72
1708658100000|2024-02-23 03:15:00|904.7|899.7|904|899|904.9|899.9|903.8|898.8|54
1708658400000|2024-02-23 03:20:00|904.1|899.1|904.4|899.4|905|900|904|899|36
1708658700000|2024-02-23 03:25:00|904.8|899.8|903.9|898.9|904.8|899.8|903.6|898.6|63
1708659000000|2024-02-23 03:30:00|904.4|899.4|904.4|899.4|904.7|899.7|903.8|898.8|42
1708659300000|2024-02-23 03:35:00|903.9|898.9|904.4|899.4|904.9|899.9|903.9|898.9|57
1708659600000|2024-02-23 03:40:00|904|899|904.7|899.7|904.9|899.9|904|899|31
1708659900000|2024-02-23 03:45:00|904.2|899.2|903.7|898.7|904.7|899.7|903.7|898.7|33
1708660200000|2024-02-23 03:50:00|904.4|899.4|903.8|898.8|904.4|899.4|903.4|898.4|116
1708660500000|2024-02-23 03:55:00|903.7|898.7|903.9|898.9|904.4|899.4|903.7|898.7|35
1708660800000|2024-02-23 04:00:00|903.8|898.8|903.9|898.9|904.6|899.6|903.8|898.8|42
1708661100000|2024-02-23 04:05:00|904|899|904.5|899.5|904.8|899.8|903.9|898.9|71
1708661400000|2024-02-23 04:10:00|903.9|898.9|904.1|899.1|904.8|899.8|903.9|898.9|29
1708661700000|2024-02-23 04:15:00|904|899|904.1|899.1|904.8|899.8|903.9|898.9|23
1708662000000|2024-02-23 04:20:00|904|899|904|899|904.7|899.7|903.9|898.9|17
1708662300000|2024-02-23 04:25:00|903.9|898.9|904.6|899.6|904.9|899.9|903.8|898.8|28
1708662600000|2024-02-23 04:30:00|904.1|899.1|904.4|899.4|905|900|904|899|26
1708662900000|2024-02-23 04:35:00|904.9|899.9|904.9|899.9|905.3|900.3|904.3|899.3|52
1708663200000|2024-02-23 04:40:00|904.5|899.5|904.5|899.5|905.4|900.4|904.4|899.4|46
1708663500000|2024-02-23 04:45:00|904.4|899.4|904.6|899.6|905.2|900.2|904.3|899.3|17
1708663800000|2024-02-23 04:50:00|904.7|899.7|904.6|899.6|905.6|900.6|904.6|899.6|32
1708664100000|2024-02-23 04:55:00|905.5|900.5|905|900|905.5|900.5|904.4|899.4|19
1708664400000|2024-02-23 05:00:00|905.1|900.1|904.3|899.3|905.2|900.2|904.1|899.1|26
1708664700000|2024-02-23 05:05:00|904|899|903.9|898.9|904.9|899.9|903.8|898.8|10
1708665000000|2024-02-23 05:10:00|903.8|898.8|903.7|898.7|903.8|898.8|903.7|898.7|2
1708665300000|2024-02-23 05:15:00|903.8|898.8|903.8|898.8|903.9|898.9|903.7|898.7|7
1708665600000|2024-02-23 05:20:00|903.9|898.9|903.9|898.9|903.9|898.9|903.8|898.8|3
1708666800000|2024-02-23 05:40:00|901.4|896.4|901.4|896.4|901.8|896.8|901.3|896.3|33
1708667100000|2024-02-23 05:45:00|901.5|896.5|901.7|896.7|901.7|896.7|901.4|896.4|7
1708667400000|2024-02-23 05:50:00|901.6|896.6|901.8|896.8|901.8|896.8|901.6|896.6|17
1708667700000|2024-02-23 05:55:00|901.7|896.7|901.7|896.7|901.8|896.8|901.7|896.7|5
1708673400000|2024-02-23 07:30:00|899.8|898|901.5|896.5|901.5|898|899.8|896.5|2
1708673700000|2024-02-23 07:35:00|899.8|898|901.8|896.8|902.5|898.5|899.7|896.4|29
1708674000000|2024-02-23 07:40:00|902.2|897.2|902.7|897.7|902.9|897.9|901.7|896.7|48
1708674300000|2024-02-23 07:45:00|902.4|897.4|902.7|897.7|903.2|898.2|902.3|897.3|44
1708674600000|2024-02-23 07:50:00|902.6|897.6|903|898|903.4|898.4|902.1|897.1|54
1708674900000|2024-02-23 07:55:00|903.3|898.3|902.8|897.8|903.4|898.4|902.7|897.7|47
1708675200000|2024-02-23 08:00:00|903|898|904.3|899.3|904.5|899.5|902.8|897.8|63
1708675500000|2024-02-23 08:05:00|904.2|899.2|903.2|898.2|904.5|899.5|902.7|897.7|57
1708675800000|2024-02-23 08:10:00|903.1|898.1|903.6|898.6|903.7|898.7|902.9|897.9|52
1708676100000|2024-02-23 08:15:00|903.8|898.8|903.4|898.4|904.2|899.2|903.2|898.2|26
1708676400000|2024-02-23 08:20:00|903.3|898.3|903.4|898.4|903.6|898.6|903|898|42
1708676700000|2024-02-23 08:25:00|903.3|898.3|901.6|896.6|903.3|898.3|901.5|896.5|48
1708677000000|2024-02-23 08:30:00|902.1|897.1|903.1|898.1|903.1|898.1|901.7|896.7|72
1708677300000|2024-02-23 08:35:00|903|898|901.3|896.3|903.1|898.1|900.7|895.7|47
1708677600000|2024-02-23 08:40:00|901.2|896.2|900.8|895.8|901.5|896.5|900.7|895.7|46
1708677900000|2024-02-23 08:45:00|900.7|895.7|900.8|895.8|900.8|895.8|900.4|895.4|40
1708678200000|2024-02-23 08:50:00|900.7|895.7|899.7|894.7|900.9|895.9|899.6|894.6|38
1708678500000|2024-02-23 08:55:00|899.6|894.6|900|895|900.1|895.1|898.9|893.9|49
1708678800000|2024-02-23 09:00:00|899.9|894.9|899.1|894.1|899.9|894.9|899|894|34
1708679100000|2024-02-23 09:05:00|899.3|894.3|899.9|894.9|900.2|895.2|899.2|894.2|41
1708679400000|2024-02-23 09:10:00|900|895|898.9|893.9|900|895|898.8|893.8|47
1708679700000|2024-02-23 09:15:00|898.8|893.8|898.2|893.2|898.9|893.9|898.1|893.1|45
1708680000000|2024-02-23 09:20:00|898.1|893.1|895.6|890.6|898.2|893.2|895.5|890.5|80
1708680300000|2024-02-23 09:25:00|895.8|890.8|895.1|890.1|896.1|891.1|895.1|890.1|85
1708680600000|2024-02-23 09:30:00|895.2|890.2|894.3|889.3|895.4|890.4|893.6|888.6|106
1708680900000|2024-02-23 09:35:00|894.4|889.4|892.7|887.7|894.6|889.6|892.4|887.4|107
1708681200000|2024-02-23 09:40:00|892.8|887.8|892.4|887.4|893.8|888.8|891.9|886.9|104
1708681500000|2024-02-23 09:45:00|892.6|887.6|893.4|888.4|893.5|888.5|892.2|887.2|87
1708681800000|2024-02-23 09:50:00|893.3|888.3|893|888|893.3|888.3|892.3|887.3|58
1708682100000|2024-02-23 09:55:00|892.9|887.9|892.3|887.3|893.3|888.3|892.2|887.2|39
1708682400000|2024-02-23 10:00:00|892.5|887.5|892.9|887.9|893.1|888.1|892.2|887.2|39
1708682700000|2024-02-23 10:05:00|892.6|887.6|894.6|889.6|894.7|889.7|892.6|887.6|34
1708683000000|2024-02-23 10:10:00|894.5|889.5|895.2|890.2|895.6|890.6|893.8|888.8|31
1708683300000|2024-02-23 10:15:00|895|890|896.2|891.2|896.6|891.6|894.6|889.6|57
1708683600000|2024-02-23 10:20:00|896.4|891.4|895.3|890.3|896.8|891.8|895.3|890.3|40
1708683900000|2024-02-23 10:25:00|895.4|890.4|895|890|895.4|890.4|894.7|889.7|18
1708684200000|2024-02-23 10:30:00|894.9|889.9|894.3|889.3|895.1|890.1|894.2|889.2|18
1708684500000|2024-02-23 10:35:00|894.1|889.1|893.5|888.5|894.2|889.2|893.1|888.1|39
1708684800000|2024-02-23 10:40:00|893.4|888.4|893.7|888.7|894.5|889.5|893.3|888.3|50
1708685100000|2024-02-23 10:45:00|893.9|888.9|894.4|889.4|894.5|889.5|893.4|888.4|62
1708685400000|2024-02-23 10:50:00|894.5|889.5|895.7|890.7|895.7|890.7|894.4|889.4|40
1708685700000|2024-02-23 10:55:00|895.9|890.9|896.4|891.4|896.5|891.5|895.8|890.8|19
1708686000000|2024-02-23 11:00:00|896.3|891.3|894.5|889.5|896.4|891.4|894|889|37
1708686300000|2024-02-23 11:05:00|894.8|889.8|895.2|890.2|896|891|894.7|889.7|24
1708686600000|2024-02-23 11:10:00|895.1|890.1|895.2|890.2|895.7|890.7|894.9|889.9|23
1708686900000|2024-02-23 11:15:00|895.1|890.1|895.8|890.8|896.2|891.2|895|890|24
1708687200000|2024-02-23 11:20:00|896.1|891.1|896.6|891.6|897.1|892.1|895.8|890.8|52
1708687500000|2024-02-23 11:25:00|896.5|891.5|895.8|890.8|896.8|891.8|895.6|890.6|20
1708687800000|2024-02-23 11:30:00|895.9|890.9|896.2|891.2|896.3|891.3|895.4|890.4|30
1708688100000|2024-02-23 11:35:00|896.1|891.1|896|891|896.4|891.4|895.4|890.4|21
1708688400000|2024-02-23 11:40:00|896.1|891.1|896.1|891.1|896.9|891.9|895.8|890.8|47
1708688700000|2024-02-23 11:45:00|895.9|890.9|895.7|890.7|896|891|895.4|890.4|54
1708689000000|2024-02-23 11:50:00|895.5|890.5|896.4|891.4|896.6|891.6|895.2|890.2|34
1708689300000|2024-02-23 11:55:00|896.6|891.6|897|892|897.2|892.2|896.4|891.4|35
1708689600000|2024-02-23 12:00:00|896.7|891.7|896.9|891.9|897.9|892.9|896.7|891.7|46
1708689900000|2024-02-23 12:05:00|897.3|892.3|897|892|897.5|892.5|897|892|11
1708690200000|2024-02-23 12:10:00|896.9|891.9|897.3|892.3|897.3|892.3|896.6|891.6|13
1708690500000|2024-02-23 12:15:00|897.6|892.6|898.1|893.1|898.1|893.1|897.3|892.3|19
1708690800000|2024-02-23 12:20:00|898.2|893.2|899|894|899|894|898.1|893.1|24
1708691100000|2024-02-23 12:25:00|899.1|894.1|899.1|894.1|899.3|894.3|898.6|893.6|21
1708691400000|2024-02-23 12:30:00|899.7|894.7|900.1|895.1|900.1|895.1|899.3|894.3|33
1708691700000|2024-02-23 12:35:00|899.9|894.9|899.2|894.2|900.7|895.7|898.6|893.6|50
1708692000000|2024-02-23 12:40:00|898.9|893.9|898.9|893.9|899.6|894.6|898.1|893.1|74
1708692300000|2024-02-23 12:45:00|899.3|894.3|899.3|894.3|899.6|894.6|898.1|893.1|61
1708692600000|2024-02-23 12:50:00|899.2|894.2|900.3|895.3|900.8|895.8|899.2|894.2|80
1708692900000|2024-02-23 12:55:00|900.6|895.6|899.9|894.9|900.9|895.9|899.5|894.5|72
1708693200000|2024-02-23 13:00:00|899.6|894.6|898|893|899.7|894.7|897.2|892.2|131
1708693500000|2024-02-23 13:05:00|897.8|892.8|899.6|894.6|899.7|895.4|897.2|892.3|92
1708693800000|2024-02-23 13:10:00|899.4|894.4|902.6|897.6|902.6|897.6|899.2|894.2|110
1708694100000|2024-02-23 13:15:00|902.3|897.3|901.3|896.3|903|898|901.1|896.1|88
1708694400000|2024-02-23 13:20:00|901.2|896.2|902.3|897.3|902.3|897.3|900.3|895.3|132
1708694700000|2024-02-23 13:25:00|902.1|897.1|905.7|900.7|906.2|901.2|902.1|897.1|164
1708695000000|2024-02-23 13:30:00|905.6|900.6|906.4|901.4|907.2|902.2|905.3|900.3|195
1708695300000|2024-02-23 13:35:00|906.7|901.7|908.2|903.2|909.2|904.2|906.4|901.4|141
1708695600000|2024-02-23 13:40:00|908.3|903.3|907.7|902.7|908.7|903.7|906.7|901.7|117
1708695900000|2024-02-23 13:45:00|907.8|902.8|906.8|901.8|908|903|906.8|901.8|107
1708696200000|2024-02-23 13:50:00|907|902|907.7|902.7|908.2|903.2|906.7|901.7|119
1708696500000|2024-02-23 13:55:00|907.8|902.8|906.5|901.5|907.8|902.8|906.1|901.1|144
1708696800000|2024-02-23 14:00:00|906.4|901.4|904.8|899.8|908.1|903.1|903.1|898.1|163
1708697100000|2024-02-23 14:05:00|904.9|899.9|904.1|899.1|905.2|900.2|903.6|898.6|82
1708697400000|2024-02-23 14:10:00|904.2|899.2|905|900|905.6|900.6|903.9|898.9|75
1708697700000|2024-02-23 14:15:00|905.1|900.1|906.1|901.1|906.4|901.4|904.8|899.8|83
1708698000000|2024-02-23 14:20:00|906.2|901.2|907|902|907.4|902.4|906.1|901.1|74
1708698300000|2024-02-23 14:25:00|907.1|902.1|908.7|903.7|908.7|903.7|907.1|902.1|78
1708698600000|2024-02-23 14:30:00|908.8|903.8|907.6|902.6|910|905|907|902|134
1708698900000|2024-02-23 14:35:00|908|903|906.1|901.1|908|903|905.9|900.9|148
1708699200000|2024-02-23 14:40:00|905.9|900.9|905.3|900.3|906.2|901.2|905|900|129
1708699500000|2024-02-23 14:45:00|905.5|900.5|905.7|900.7|905.9|900.9|903.8|898.8|112
1708699800000|2024-02-23 14:50:00|905.4|900.4|905|900|905.5|900.5|903.5|898.5|106
1708700100000|2024-02-23 14:55:00|905.1|900.1|904|899|906|901|903.4|898.4|143
1708700400000|2024-02-23 15:00:00|903.9|898.9|900.4|895.4|904.3|899.3|898.7|895.4|137
1708700700000|2024-02-23 15:05:00|900.5|895.5|902|897|902.3|897.3|900|895|176
1708701000000|2024-02-23 15:10:00|901.9|896.9|900.4|895.4|901.9|896.9|899.8|894.8|130
1708701300000|2024-02-23 15:15:00|900.6|895.6|904.3|899.3|905.2|900.2|900.2|895.2|136
1708701600000|2024-02-23 15:20:00|904.4|899.4|905.4|900.4|905.6|900.6|903.6|898.6|125
1708701900000|2024-02-23 15:25:00|905.5|900.5|903.5|898.5|906|901|903.3|898.3|100
1708702200000|2024-02-23 15:30:00|903.1|898.1|904.1|899.1|904.3|900|900.3|897|143
1708702500000|2024-02-23 15:35:00|904|899|904.9|899.9|905.2|900.2|904|899|53
1708702800000|2024-02-23 15:40:00|904.8|899.8|905.2|900.2|905.4|901.8|903.6|899.5|73
1708703100000|2024-02-23 15:45:00|904.9|899.9|902.9|897.9|905.2|900.2|902.5|897.5|92
1708703400000|2024-02-23 15:50:00|902.8|897.8|904.9|899.9|905|900|902.5|897.5|74
1708703700000|2024-02-23 15:55:00|905|900|905.4|900.4|906.3|901.3|904.2|899.2|120
1708704000000|2024-02-23 16:00:00|905.6|900.6|905.9|900.9|906.4|901.4|905.1|900.1|114
1708704300000|2024-02-23 16:05:00|905.5|900.5|905.4|900.4|905.5|900.5|904.3|899.3|103
1708704600000|2024-02-23 16:10:00|905.3|900.3|904.4|899.4|905.8|900.8|904.1|899.1|122
1708704900000|2024-02-23 16:15:00|904.3|899.3|904.3|899.3|905|900|903.5|898.5|97
1708705200000|2024-02-23 16:20:00|904.2|899.2|906.6|901.6|906.6|901.6|904|899|106
1708705500000|2024-02-23 16:25:00|906.5|901.5|905.5|900.5|906.7|901.7|905.2|900.2|73
1708705800000|2024-02-23 16:30:00|905.6|900.6|905.5|900.5|906.3|901.3|905.1|900.1|147
1708706100000|2024-02-23 16:35:00|905.6|900.6|906.6|901.6|906.6|901.6|905.4|900.4|102
1708706400000|2024-02-23 16:40:00|906.5|901.5|906.8|901.8|907.2|902.2|906|901|103
1708706700000|2024-02-23 16:45:00|906.9|901.9|907.4|902.4|907.7|902.7|906.9|901.9|104
1708707000000|2024-02-23 16:50:00|907.5|902.5|907.2|902.2|907.8|902.8|907|902|92
1708707300000|2024-02-23 16:55:00|907.4|902.4|907.1|902.1|907.8|902.8|906.6|901.6|91
1708707600000|2024-02-23 17:00:00|907.2|902.2|907.4|902.4|907.9|902.9|906.9|901.9|98
1708707900000|2024-02-23 17:05:00|907.3|902.3|906.4|901.4|907.4|902.4|906.2|901.2|77
1708708200000|2024-02-23 17:10:00|906.2|901.2|907.1|902.1|907.3|902.3|906|901|84
1708708500000|2024-02-23 17:15:00|907|902|906.4|901.4|907.2|902.2|905.8|900.8|94
1708708800000|2024-02-23 17:20:00|906.7|901.7|906.6|901.6|907.3|902.3|906.5|901.5|62
1708709100000|2024-02-23 17:25:00|906.8|901.8|905.9|900.9|907.2|902.2|905.9|900.9|61
1708709400000|2024-02-23 17:30:00|906.2|901.2|907.1|902.1|907.6|902.6|905.9|900.9|61
1708709700000|2024-02-23 17:35:00|907|902|907|902|907.3|902.3|906.3|901.3|58
1708710000000|2024-02-23 17:40:00|907.3|902.3|905.6|903.8|907.8|903.9|905.5|901.7|49
1708710300000|2024-02-23 17:45:00|905.5|903.7|905.5|903.7|907.8|904|905.5|902.4|52
1708710600000|2024-02-23 17:50:00|905.4|903.6|907|902|907.5|903.8|904.2|901.2|103
1708710900000|2024-02-23 17:55:00|907.3|902.3|905.5|903.7|907.6|903.8|905.1|901.7|81
1708711200000|2024-02-23 18:00:00|907.6|902.6|906.1|904.3|908.2|904.4|905.2|902.1|84
1708711500000|2024-02-23 18:05:00|906.2|904.4|905.8|904|908.2|904.5|905.6|902.2|74
1708711800000|2024-02-23 18:10:00|907.3|902.3|907.2|902.2|907.9|904|905.3|901.9|60
1708712100000|2024-02-23 18:15:00|905.7|903.9|907|902|907.8|903.9|905.4|901.9|49
1708712400000|2024-02-23 18:20:00|907.1|902.1|906.9|901.9|907.6|903.7|905.5|901.8|50
1708712700000|2024-02-23 18:25:00|907.3|902.3|907.4|902.4|907.8|903.7|905.5|901.9|44
1708713000000|2024-02-23 18:30:00|907.5|902.5|907.2|902.2|908.2|904.1|905.9|902.1|69
1708713300000|2024-02-23 18:35:00|907.6|902.6|906.9|901.9|907.6|902.6|906.6|901.6|56
1708713600000|2024-02-23 18:40:00|906.8|901.8|906.9|901.9|907.5|902.5|906.4|901.4|74
1708713900000|2024-02-23 18:45:00|906.8|901.8|906.6|901.6|907|902|906.3|901.3|62
1708714200000|2024-02-23 18:50:00|906.7|901.7|906.4|901.4|907.3|902.3|906.3|901.3|99
1708714500000|2024-02-23 18:55:00|906.3|901.3|906.3|901.3|907|902|906.1|901.1|77
1708714800000|2024-02-23 19:00:00|906.2|901.2|906.8|901.8|907|902|905.9|900.9|73
1708715100000|2024-02-23 19:05:00|906.9|901.9|906.4|901.4|907.2|902.2|906.3|901.3|61
1708715400000|2024-02-23 19:10:00|906.7|901.7|906.6|901.6|907|902|906.4|901.4|66
1708715700000|2024-02-23 19:15:00|906.7|901.7|905.9|900.9|906.7|901.7|905.8|900.8|40
1708716000000|2024-02-23 19:20:00|905.8|900.8|905.7|900.7|906.3|901.3|905.5|900.5|45
1708716300000|2024-02-23 19:25:00|905.6|900.6|905.3|900.3|905.9|900.9|905.1|900.1|59
1708716600000|2024-02-23 19:30:00|905.1|900.1|904.8|899.8|905.4|900.4|904.7|899.7|70
1708716900000|2024-02-23 19:35:00|904.9|899.9|904.5|899.5|904.9|899.9|904.4|899.4|46
1708717200000|2024-02-23 19:40:00|904.6|899.6|904.5|899.5|904.8|899.8|904.3|899.3|49
1708717500000|2024-02-23 19:45:00|904.2|899.2|904.6|899.6|904.7|899.7|904.2|899.2|56
1708717800000|2024-02-23 19:50:00|904.5|899.5|904.8|899.8|905|900|904.1|899.1|58
1708718100000|2024-02-23 19:55:00|904.9|899.9|904.6|899.6|905.1|900.1|904.4|899.4|42
1708718400000|2024-02-23 20:00:00|904.7|899.7|904.8|899.8|904.9|899.9|904.5|899.5|26
1708718700000|2024-02-23 20:05:00|905.1|900.1|904.9|899.9|905.1|900.1|904.6|899.6|20
1708719000000|2024-02-23 20:10:00|904.8|899.8|904.7|899.7|904.9|899.9|904.5|899.5|20
1708719300000|2024-02-23 20:15:00|904.6|899.6|904.9|899.9|905.1|900.1|904.3|899.3|47
1708719600000|2024-02-23 20:20:00|905|900|904.8|899.8|905.1|900.1|904.8|899.8|39
1708719900000|2024-02-23 20:25:00|904.9|899.9|904.8|899.8|905.2|900.2|904.8|899.8|40
1708720200000|2024-02-23 20:30:00|904.9|899.9|904.5|899.5|905.1|900.1|904.2|899.2|50
1708720500000|2024-02-23 20:35:00|904.6|899.6|904.9|899.9|905|900|904.4|899.4|25
1708720800000|2024-02-23 20:40:00|904.7|899.7|904.3|899.3|905.1|900.1|904.2|899.2|51
1708721100000|2024-02-23 20:45:00|904.6|899.6|904.5|899.5|904.9|899.9|904.2|899.2|47
1708721400000|2024-02-23 20:50:00|904.6|899.6|904.9|899.9|905|900|904.5|899.5|53
1708721700000|2024-02-23 20:55:00|904.5|899.5|904.8|899.8|905|900|904.5|899.5|41
1708722000000|2024-02-23 21:00:00|904.9|899.9|904.6|899.6|905|900|904.5|899.5|38
1708722300000|2024-02-23 21:05:00|904.4|899.4|904.3|899.3|904.7|899.7|904.3|899.3|18
1708722600000|2024-02-23 21:10:00|904.4|899.4|904.6|899.6|904.8|899.8|904.2|899.2|30
1708722900000|2024-02-23 21:15:00|904.3|899.3|904.7|899.7|904.7|899.7|904.1|899.1|12
1708723200000|2024-02-23 21:20:00|904.3|899.3|903.9|898.9|904.8|899.8|903.9|898.9|25
1708723500000|2024-02-23 21:25:00|904|899|904.9|899.9|905.1|900.1|904|899|32
1708723800000|2024-02-23 21:30:00|903.7|898.7|903.8|898.8|904.5|899.5|903.6|898.6|14
1708724100000|2024-02-23 21:35:00|903.7|898.7|904|899|904|899|903.7|898.7|26
1708724400000|2024-02-23 21:40:00|904.1|899.1|904.1|899.1|904.3|899.3|904|899|16
1708724700000|2024-02-23 21:45:00|904.3|899.3|905|900|905.2|900.2|904.1|899.1|25
1708725000000|2024-02-23 21:50:00|904.9|899.9|908.2|897.2|908.5|900.3|904.9|897|16
1708725300000|2024-02-23 21:55:00|908.3|897.3|903.8|898.8|908.3|898.8|903.6|896.8|16
1708902000000|2024-02-25 23:00:00|903.9|898.9|904.1|899.1|904.1|899.1|903.3|898.3|13
1708902300000|2024-02-25 23:05:00|904.2|899.2|904.9|899.9|904.9|899.9|904|899|12
1708902600000|2024-02-25 23:10:00|904.8|899.8|904.8|899.8|904.8|899.8|904.5|899.5|10
1708902900000|2024-02-25 23:15:00|904.6|899.6|904.7|899.7|904.9|899.9|904.6|899.6|19
1708903200000|2024-02-25 23:20:00|904.6|899.6|904.6|899.6|904.8|899.8|904.4|899.4|8
1708903500000|2024-02-25 23:25:00|904.5|899.5|904.6|899.6|904.8|899.8|903.8|898.8|21
1708903800000|2024-02-25 23:30:00|904.5|899.5|903.6|898.6|904.5|899.5|903.6|898.6|38
1708904100000|2024-02-25 23:35:00|903.4|898.4|903|898|903.7|898.7|902.8|897.8|15
1708904400000|2024-02-25 23:40:00|903.1|898.1|904.8|899.8|904.9|899.9|903|898|51
1708904700000|2024-02-25 23:45:00|904.6|899.6|903.4|898.4|905|900|903.2|898.2|21
1708905000000|2024-02-25 23:50:00|903.5|898.5|903.5|898.5|903.8|898.8|903.4|898.4|10
1708905300000|2024-02-25 23:55:00|903.4|898.4|902.4|897.4|903.4|898.4|902.4|897.4|15
1708905600000|2024-02-26 00:00:00|902.5|897.5|901.9|896.9|902.5|897.5|901.9|896.9|7
1708905900000|2024-02-26 00:05:00|901.8|896.8|901.9|896.9|901.9|896.9|901.7|896.7|16
1708906200000|2024-02-26 00:10:00|902|897|902.1|897.1|902.2|897.2|902|897|18
1708906500000|2024-02-26 00:15:00|902.2|897.2|902.4|897.4|902.4|897.4|902.2|897.2|7
1708906800000|2024-02-26 00:20:00|902.3|897.3|902.1|897.1|902.3|897.3|902.1|897.1|11
1708907100000|2024-02-26 00:25:00|902|897|901.7|896.7|902|897|901.7|896.7|9
1708907400000|2024-02-26 00:30:00|901.6|896.6|901.3|896.3|901.6|896.6|901.2|896.2|21
1708907700000|2024-02-26 00:35:00|901.4|896.4|901.5|896.5|901.6|896.6|901.3|896.3|13
1708908000000|2024-02-26 00:40:00|901.4|896.4|901.6|896.6|901.9|896.9|901.4|896.4|20
1708908300000|2024-02-26 00:45:00|901.5|896.5|901|896|901.6|896.6|900.9|895.9|21
1708908600000|2024-02-26 00:50:00|900.9|895.9|900.8|895.8|901|896|900.7|895.7|38
1708908900000|2024-02-26 00:55:00|900.7|895.7|900.4|895.4|900.8|895.8|900.2|895.2|33
1708909200000|2024-02-26 01:00:00|900.2|895.2|900.4|895.4|900.8|895.8|900.2|895.2|32
1708909500000|2024-02-26 01:05:00|900.6|895.6|900.3|895.3|900.6|895.6|900.2|895.2|16
1708909800000|2024-02-26 01:10:00|900.7|895.7|900.5|895.5|900.7|895.7|900.4|895.4|25
1708910100000|2024-02-26 01:15:00|900.4|895.4|900|895|900.4|895.4|899.7|894.7|15
1708910400000|2024-02-26 01:20:00|900.1|895.1|900.6|895.6|901|896|900.1|895.1|47
1708910700000|2024-02-26 01:25:00|900.5|895.5|900.5|895.5|900.7|895.7|900.5|895.5|27
1708911000000|2024-02-26 01:30:00|900.6|895.6|901.4|896.4|901.5|896.5|900.5|895.5|40
1708911300000|2024-02-26 01:35:00|901.5|896.5|901.2|896.2|901.5|896.5|900.6|895.6|48
1708911600000|2024-02-26 01:40:00|901.1|896.1|900.8|895.8|901.3|896.3|900.6|895.6|33
1708911900000|2024-02-26 01:45:00|900.9|895.9|900.7|895.7|900.9|895.9|900.3|895.3|37
1708912200000|2024-02-26 01:50:00|900.8|895.8|900.3|895.3|901.1|896.1|900.2|895.2|31
1708912500000|2024-02-26 01:55:00|900.4|895.4|900.3|895.3|900.6|895.6|900.3|895.3|16
1708912800000|2024-02-26 02:00:00|900.2|895.2|899.9|894.9|900.2|895.2|899.9|894.9|35
1708913100000|2024-02-26 02:05:00|900.1|895.1|900.2|895.2|900.2|895.2|899.9|894.9|36
1708913400000|2024-02-26 02:10:00|900.1|895.1|899.6|894.6|900.1|895.1|899.1|894.1|47
1708913700000|2024-02-26 02:15:00|899.5|894.5|899.4|894.4|899.7|894.7|899.3|894.3|10
1708914000000|2024-02-26 02:20:00|899.3|894.3|899|894|899.3|894.3|898.7|893.7|49
1708914300000|2024-02-26 02:25:00|898.9|893.9|899.2|894.2|899.6|894.6|898.9|893.9|23
1708914600000|2024-02-26 02:30:00|899.3|894.3|899|894|899.3|894.3|898.6|893.6|42
1708914900000|2024-02-26 02:35:00|899.1|894.1|898.8|893.8|899.2|894.2|898.8|893.8|19
1708915200000|2024-02-26 02:40:00|898.7|893.7|899.1|894.1|899.1|894.1|898.7|893.7|16
1708915500000|2024-02-26 02:45:00|899|894|898.7|893.7|899.1|894.1|898.7|893.7|21
1708915800000|2024-02-26 02:50:00|898.6|893.6|898.7|893.7|899|894|898.6|893.6|13
1708916100000|2024-02-26 02:55:00|898.9|893.9|898.6|893.6|898.9|893.9|898.6|893.6|11
1708916400000|2024-02-26 03:00:00|898.7|893.7|898.6|893.6|898.7|893.7|898.1|893.1|26
1708916700000|2024-02-26 03:05:00|898.7|893.7|898.6|893.6|898.8|893.8|898.5|893.5|18
1708917000000|2024-02-26 03:10:00|898.5|893.5|898.3|893.3|898.6|893.6|898.2|893.2|12
1708917300000|2024-02-26 03:15:00|898.5|893.5|898.7|893.7|899|894|898.4|893.4|15
1708917600000|2024-02-26 03:20:00|898.6|893.6|898.4|893.4|898.7|893.7|898.4|893.4|14
1708917900000|2024-02-26 03:25:00|898.5|893.5|899.1|894.1|899.1|894.1|898.4|893.4|9
1708918200000|2024-02-26 03:30:00|899|894|899.6|894.6|899.7|894.7|899|894|15
1708918500000|2024-02-26 03:35:00|899.5|894.5|899.4|894.4|899.5|894.5|899.1|894.1|8
1708918800000|2024-02-26 03:40:00|899.3|894.3|899.7|894.7|899.7|894.7|899.3|894.3|8
1708919100000|2024-02-26 03:45:00|899.8|894.8|899.5|894.5|899.9|894.9|899.5|894.5|13
1708919400000|2024-02-26 03:50:00|899.4|894.4|899.1|894.1|899.6|894.6|899.1|894.1|24
1708919700000|2024-02-26 03:55:00|899.2|894.2|899.7|894.7|899.8|894.8|899.2|894.2|13
1708920000000|2024-02-26 04:00:00|899.5|894.5|900.2|895.2|900.2|895.2|899.3|894.3|26
1708920300000|2024-02-26 04:05:00|900.3|895.3|900|895|900.3|895.3|900|895|14
1708920600000|2024-02-26 04:10:00|900.1|895.1|900.2|895.2|900.5|895.5|900.1|895.1|26
1708920900000|2024-02-26 04:15:00|900.3|895.3|900.3|895.3|900.5|895.5|900.2|895.2|13
1708921200000|2024-02-26 04:20:00|900.4|895.4|900.1|895.1|900.4|895.4|900|895|8
1708921500000|2024-02-26 04:25:00|900|895|900.1|895.1|900.2|895.2|900|895|14
1708921800000|2024-02-26 04:30:00|900.2|895.2|900.3|895.3|900.3|895.3|900.1|895.1|6
1708922100000|2024-02-26 04:35:00|900.4|895.4|899.8|894.8|900.4|895.4|899.8|894.8|12
1708922400000|2024-02-26 04:40:00|900|895|899.8|894.8|900|895|899.8|894.8|17
1708922700000|2024-02-26 04:45:00|899.9|894.9|899.1|894.1|899.9|894.9|899|894|10
1708923000000|2024-02-26 04:50:00|899.2|894.2|899.1|894.1|899.3|894.3|899|894|15
1708923300000|2024-02-26 04:55:00|899|894|899.4|894.4|899.4|894.4|898.9|893.9|17
1708923600000|2024-02-26 05:00:00|899.3|894.3|899.4|894.4|899.4|894.4|899.2|894.2|11
1708923900000|2024-02-26 05:05:00|899.3|894.3|899|894|899.4|894.4|898.9|893.9|18
1708924200000|2024-02-26 05:10:00|899.1|894.1|899.6|894.6|899.6|894.6|898.9|893.9|22
1708924500000|2024-02-26 05:15:00|899.9|894.9|900.2|895.2|900.3|895.3|899.5|894.5|18
1708924800000|2024-02-26 05:20:00|900.1|895.1|899.8|894.8|900.3|895.3|899.8|894.8|13
1708925100000|2024-02-26 05:25:00|899.7|894.7|899.9|894.9|900|895|899.6|894.6|21
1708925400000|2024-02-26 05:30:00|900|895|899.5|894.5|900|895|899.2|894.2|36
1708925700000|2024-02-26 05:35:00|899.4|894.4|899.3|894.3|899.4|894.4|899.2|894.2|20
1708926000000|2024-02-26 05:40:00|899.2|894.2|899.7|894.7|899.9|894.9|899.2|894.2|29
1708926300000|2024-02-26 05:45:00|899.8|894.8|900.2|895.2|900.2|895.2|899.7|894.7|19
1708926600000|2024-02-26 05:50:00|900.1|895.1|900|895|900.3|895.3|899.9|894.9|23
1708926900000|2024-02-26 05:55:00|899.9|894.9|899.8|894.8|900|895|899.6|894.6|29
1708927200000|2024-02-26 06:00:00|899.7|894.7|899.5|894.5|899.9|894.9|899.5|894.5|35
1708927500000|2024-02-26 06:05:00|899.4|894.4|898.4|893.4|899.4|894.4|898.3|893.3|27
1708927800000|2024-02-26 06:10:00|898.3|893.3|898.5|893.5|898.5|893.5|898.2|893.2|15
1708928100000|2024-02-26 06:15:00|898.6|893.6|899.2|894.2|899.2|894.2|898.3|893.3|15
1708928400000|2024-02-26 06:20:00|899.3|894.3|898.6|893.6|899.3|894.3|898.6|893.6|15
1708928700000|2024-02-26 06:25:00|898.7|893.7|899.4|894.4|899.4|894.4|898.6|893.6|30
1708929000000|2024-02-26 06:30:00|899.5|894.5|899.3|894.3|899.6|894.6|899.3|894.3|24
1708929300000|2024-02-26 06:35:00|899.4|894.4|899.7|894.7|899.7|894.7|899|894|35
1708929600000|2024-02-26 06:40:00|899.6|894.6|899.8|894.8|899.8|894.8|899.4|894.4|27
1708929900000|2024-02-26 06:45:00|899.7|894.7|899.9|894.9|899.9|894.9|899.4|894.4|21
1708930200000|2024-02-26 06:50:00|899.8|894.8|899.4|894.4|899.8|894.8|899.4|894.4|12
1708930500000|2024-02-26 06:55:00|899.5|894.5|899.6|894.6|899.7|894.7|899.4|894.4|19
1708930800000|2024-02-26 07:00:00|899.5|894.5|898.7|893.7|899.6|894.6|898.1|893.1|26
1708931100000|2024-02-26 07:05:00|898.6|893.6|899|894|899|894|898.5|893.5|28
1708931400000|2024-02-26 07:10:00|898.9|893.9|899.4|894.4|899.7|894.7|898.9|893.9|12
1708931700000|2024-02-26 07:15:00|899.3|894.3|898.7|893.7|899.4|894.4|898.7|893.7|12
1708932000000|2024-02-26 07:20:00|898.8|893.8|898.8|893.8|898.9|893.9|898.6|893.6|23
1708932300000|2024-02-26 07:25:00|898.9|893.9|900.2|895.2|900.3|896.1|897.7|893.9|23
1708932600000|2024-02-26 07:30:00|900.3|895.3|900.7|895.7|900.7|895.7|900.2|895.2|13
1708932900000|2024-02-26 07:35:00|900.8|895.8|900.8|895.8|901|896|900.8|895.8|17
1708933200000|2024-02-26 07:40:00|900.9|895.9|900.3|895.3|900.9|895.9|900.2|895.2|19
1708933500000|2024-02-26 07:45:00|900.4|895.4|900.6|895.6|900.7|895.7|900.4|895.4|7
1708933800000|2024-02-26 07:50:00|899.9|894.9|899.9|894.9|899.9|894.9|899.9|894.9|1
1708934100000|2024-02-26 07:55:00|899.8|894.8|899.9|894.9|900.2|895.2|899.8|894.8|10
1708934400000|2024-02-26 08:00:00|900.3|895.3|898.5|893.5|900.3|895.3|898.5|893.5|27
1708934700000|2024-02-26 08:05:00|898.7|893.7|900.3|895.3|900.4|895.4|898.7|893.7|38
1708935000000|2024-02-26 08:10:00|900.5|895.5|900.8|895.8|901|896|900.1|895.1|17
1708935300000|2024-02-26 08:15:00|901|896|901.7|896.7|902|897|900.9|895.9|23
1708935600000|2024-02-26 08:20:00|901.6|896.6|901.7|896.7|901.9|896.9|901.3|896.3|11
1708935900000|2024-02-26 08:25:00|902|897|900.6|895.6|902|897|900.5|895.5|17
1708936200000|2024-02-26 08:30:00|900.7|895.7|900.3|895.3|901|896|900.3|895.3|17
1708936500000|2024-02-26 08:35:00|900.2|895.2|899|894|900.7|895.7|899|894|19
1708936800000|2024-02-26 08:40:00|898.9|893.9|896.6|891.6|898.9|893.9|896.5|891.5|38
1708937100000|2024-02-26 08:45:00|896.7|891.7|897.5|892.5|897.6|892.6|896.7|891.7|25
1708937400000|2024-02-26 08:50:00|897.4|892.4|897|892|898|893|897|892|42
1708937700000|2024-02-26 08:55:00|896.9|891.9|896.1|891.1|896.9|891.9|895.5|890.5|21
1708938000000|2024-02-26 09:00:00|895.8|890.8|894.8|889.8|895.8|890.8|894.1|889.1|30
1708938300000|2024-02-26 09:05:00|894.7|889.7|894.4|889.4|895|891.3|893.1|889.2|20
1708938600000|2024-02-26 09:10:00|894.3|889.3|894.1|889.1|894.5|889.5|894.1|889.1|29
1708938900000|2024-02-26 09:15:00|893.7|888.7|893.9|888.9|894.1|890.7|892.3|888.5|41
1708939200000|2024-02-26 09:20:00|893.8|888.8|894.3|889.3|894.3|890.9|892.6|888.8|36
1708939500000|2024-02-26 09:25:00|894.2|889.2|892.8|891|894.2|891|892.7|889|27
1708939800000|2024-02-26 09:30:00|892.7|890.9|893|891.2|893.3|891.5|892.7|890.9|44
1708940400000|2024-02-26 09:40:00|893.7|891.9|893.8|892|896.2|892.7|893.7|890.6|19
1708940700000|2024-02-26 09:45:00|893.9|892.1|894.9|889.9|895|892.1|893.6|889.7|18
1708941000000|2024-02-26 09:50:00|894.8|889.8|894.8|889.8|894.9|889.9|894.7|889.7|10
1708941300000|2024-02-26 09:55:00|894.9|889.9|894.9|889.9|894.9|889.9|894.9|889.9|1
1708941600000|2024-02-26 10:00:00|894.7|889.7|893.7|888.7|894.7|891.3|892.2|888.6|14
1708941900000|2024-02-26 10:05:00|893.6|888.6|892.3|890.5|893.8|890.9|892.2|888.6|25
1708942200000|2024-02-26 10:10:00|892.2|890.4|894.2|889.2|894.3|891|891.9|889.1|26
1708942500000|2024-02-26 10:15:00|892.4|890.6|892.5|890.7|893.9|891|892.2|888.8|19
1708942800000|2024-02-26 10:20:00|892.2|890.4|891.6|889.8|892.3|890.5|891.5|889.7|21
1708943100000|2024-02-26 10:25:00|891.7|889.9|892.3|890.5|892.4|890.6|891.6|889.8|11
1708943400000|2024-02-26 10:30:00|892.2|890.4|892|890.2|893.5|890.5|891.8|888.3|46
1708943700000|2024-02-26 10:35:00|892.1|890.3|891.8|890|893.4|890.5|891.8|888.4|26
1708944000000|2024-02-26 10:40:00|891.9|890.1|893.4|888.4|893.5|890.1|891.8|888.3|27
1708944300000|2024-02-26 10:45:00|893.3|888.3|890.6|888.8|893.3|889|890.3|886.7|38
1708944600000|2024-02-26 10:50:00|890.5|888.7|891.9|886.9|891.9|888.7|890.3|886.7|25
1708944900000|2024-02-26 10:55:00|891.8|886.8|891.9|886.9|891.9|886.9|891.7|886.7|14
1708945200000|2024-02-26 11:00:00|891.8|886.8|890.4|888.6|891.9|888.6|889.3|886.4|43
1708945500000|2024-02-26 11:05:00|890.3|888.5|890.3|888.5|890.4|888.6|890|888.2|16
1708945800000|2024-02-26 11:10:00|890.4|888.6|892.5|887.5|892.6|888.8|890.4|887.2|9
1708946100000|2024-02-26 11:15:00|892.6|887.6|892.4|887.4|892.9|887.9|892.4|887.4|13
1708946400000|2024-02-26 11:20:00|890.5|888.7|892.4|887.4|892.4|888.7|890.5|887.3|4
1708954800000|2024-02-26 13:40:00|888.7|883.7|888.5|883.5|888.9|883.9|888.3|883.3|17
1708955100000|2024-02-26 13:45:00|888.4|883.4|888.4|883.4|888.9|883.9|888.3|883.3|55
1708955400000|2024-02-26 13:50:00|888.3|883.3|888.1|883.1|888.3|883.3|887|882|58
1708955700000|2024-02-26 13:55:00|888.4|883.4|887.8|882.8|888.7|883.7|887.4|882.4|45
1708956000000|2024-02-26 14:00:00|887.7|882.7|887.9|882.9|888.5|883.5|887.2|882.2|53
1708956300000|2024-02-26 14:05:00|888|883|884.6|882.8|888|884.4|884.5|882.7|43
1708956600000|2024-02-26 14:10:00|884.7|882.9|884.5|882.7|884.9|883.1|884.5|882.7|32
1708956900000|2024-02-26 14:15:00|884.6|882.8|884.6|882.8|884.8|883|884.6|882.8|11
1708959300000|2024-02-26 14:55:00|885.4|880.4|885.1|880.1|885.4|880.4|885.1|880.1|6
1708959600000|2024-02-26 15:00:00|885.4|880.4|882.6|880.8|885.4|881.1|882.5|879.5|43
1708959900000|2024-02-26 15:05:00|882.8|881|881.7|879.9|882.8|881|881.4|879.6|48
1708960200000|2024-02-26 15:10:00|881.6|879.8|881.4|879.6|882|880.2|881.3|879.5|26
1708960500000|2024-02-26 15:15:00|881.3|879.5|881.3|879.5|881.3|879.5|881.2|879.4|3
1708961700000|2024-02-26 15:35:00|881.5|879.7|880.7|878.9|881.5|879.7|880.7|878.9|28
1708962000000|2024-02-26 15:40:00|880.8|879|880.2|878.4|881.7|879.2|880.1|876.7|25
1708962300000|2024-02-26 15:45:00|880.1|878.3|881.4|876.4|881.7|878.3|880.1|876.3|25
1708962600000|2024-02-26 15:50:00|881.3|876.3|881|879.2|881.7|879.2|880.1|876.2|64
1708962900000|2024-02-26 15:55:00|880.9|879.1|880.3|878.5|880.9|879.1|880.1|878.3|46
1708963500000|2024-02-26 16:05:00|882.5|877.5|881.7|876.7|882.5|877.5|881.5|876.5|34
1708963800000|2024-02-26 16:10:00|881.6|876.6|882|877|882.1|877.1|881.1|876.1|93
1708964100000|2024-02-26 16:15:00|881.9|876.9|882|877|882.4|877.4|881.5|876.5|98
1708964400000|2024-02-26 16:20:00|881.9|876.9|881.4|876.4|882.1|877.1|881.4|876.4|50
1708964700000|2024-02-26 16:25:00|881.3|876.3|880.2|875.2|881.4|876.4|880.2|875.2|65
1708965000000|2024-02-26 16:30:00|880.3|875.3|878.4|876.6|880.3|876.7|878.3|875.1|21
1708965300000|2024-02-26 16:35:00|878.5|876.7|880.3|875.3|880.6|876.7|878.3|875.1|33
1708965600000|2024-02-26 16:40:00|880.4|875.4|879.6|874.6|880.5|875.5|879.5|874.5|17
1708965900000|2024-02-26 16:45:00|879.7|874.7|880.7|875.7|880.7|875.7|879.6|874.6|19
1708966200000|2024-02-26 16:50:00|880.8|875.8|882.3|877.3|882.3|877.3|880.7|875.7|62
1708966500000|2024-02-26 16:55:00|882.2|877.2|881.6|876.6|882.2|877.2|881.5|876.5|45
1708966800000|2024-02-26 17:00:00|881.7|876.7|881.3|876.3|882|877|881.2|876.2|47
1708981500000|2024-02-26 21:05:00|883.7|878.7|883.7|878.7|883.8|878.8|883.7|878.7|5
1708981800000|2024-02-26 21:10:00|883.8|878.8|883.7|878.7|883.8|878.8|883.6|878.6|8
1708982100000|2024-02-26 21:15:00|883.6|878.6|883.8|878.8|883.8|878.8|883.6|878.6|13
1708983000000|2024-02-26 21:30:00|883.9|878.9|883.6|878.6|883.9|878.9|883.6|878.6|12
1708983300000|2024-02-26 21:35:00|883.7|878.7|883.7|878.7|883.7|878.7|883.4|878.4|8
1708983600000|2024-02-26 21:40:00|883.8|878.8|883.7|878.7|883.8|878.8|883.7|878.7|6
1708983900000|2024-02-26 21:45:00|883.8|878.8|883.2|878.2|883.8|878.8|883.2|878.2|16
1708984200000|2024-02-26 21:50:00|883.1|878.1|883.1|878.1|883.2|878.2|882.8|877.8|14
1708984500000|2024-02-26 21:55:00|883|878|882.9|877.9|883.1|878.1|882.9|877.9|3
1708988400000|2024-02-26 23:00:00|884.4|879.4|883.3|878.3|884.4|879.4|883.2|878.2|6
1708988700000|2024-02-26 23:05:00|883.2|878.2|883.3|878.3|883.3|878.3|883.1|878.1|10
1708989000000|2024-02-26 23:10:00|883.2|878.2|883.3|878.3|883.3|878.3|883.1|878.1|6
1708989300000|2024-02-26 23:15:00|883.4|878.4|883.2|878.2|883.4|878.4|883.1|878.1|19
1708989600000|2024-02-26 23:20:00|883.1|878.1|883.1|878.1|883.1|878.1|883.1|878.1|1
1708990200000|2024-02-26 23:30:00|883.5|878.5|884.1|879.1|884.1|879.1|883.5|878.5|11
1708990500000|2024-02-26 23:35:00|884|879|884.2|879.2|884.6|879.6|883.9|878.9|18
1708990800000|2024-02-26 23:40:00|884.3|879.3|884.5|879.5|884.8|879.8|884.3|879.3|18
1708991100000|2024-02-26 23:45:00|884.6|879.6|884.6|879.6|884.8|879.8|884.3|879.3|30
1708991400000|2024-02-26 23:50:00|884.7|879.7|884.8|879.8|885.3|880.3|884.7|879.7|18
1708991700000|2024-02-26 23:55:00|884.7|879.7|884.8|879.8|885.5|880.5|884.7|879.7|26
1708992000000|2024-02-27 00:00:00|884.9|879.9|886.3|881.3|886.4|881.4|884.8|879.8|57
1708992300000|2024-02-27 00:05:00|886.2|881.2|885.5|880.5|886.2|881.2|885.3|880.3|21
1708992600000|2024-02-27 00:10:00|885.4|880.4|885.7|880.7|885.8|880.8|885.3|880.3|25
1708992900000|2024-02-27 00:15:00|885.5|880.5|885.7|880.7|885.9|880.9|885.3|880.3|31
1708993200000|2024-02-27 00:20:00|885.8|880.8|885.5|880.5|886.5|881.5|885.5|880.5|30
1708993500000|2024-02-27 00:25:00|885.6|880.6|886|881|886.1|881.1|885.1|880.1|23
1708993800000|2024-02-27 00:30:00|885.9|880.9|886.1|881.1|886.1|881.1|885.5|880.5|27
1708994100000|2024-02-27 00:35:00|885.9|880.9|886.2|881.2|886.4|881.4|885.6|880.6|25
1708994400000|2024-02-27 00:40:00|886.1|881.1|885.6|880.6|886.6|881.6|885.6|880.6|22
1708994700000|2024-02-27 00:45:00|885.5|880.5|885.4|880.4|885.8|880.8|885.4|880.4|12
1708995000000|2024-02-27 00:50:00|885.5|880.5|885.5|880.5|885.6|880.6|885.3|880.3|11
1708995300000|2024-02-27 00:55:00|885.4|880.4|885|880|885.5|880.5|885|880|20
1708995600000|2024-02-27 01:00:00|885.1|880.1|884.8|879.8|885.2|880.2|884.7|879.7|54
1708995900000|2024-02-27 01:05:00|884.7|879.7|886.2|881.2|886.2|881.2|884.6|879.6|30
1708996200000|2024-02-27 01:10:00|886.1|881.1|886.6|881.6|886.9|881.9|885.2|880.2|72
1708996500000|2024-02-27 01:15:00|886.5|881.5|886.7|881.7|886.8|881.8|885.9|880.9|65
1708996800000|2024-02-27 01:20:00|886.6|881.6|887|882|887.2|882.2|885.9|880.9|77
1708997100000|2024-02-27 01:25:00|886.6|881.6|886.8|881.8|887.1|882.1|886.4|881.4|51
1708997400000|2024-02-27 01:30:00|886.5|881.5|886.7|881.7|887.2|882.2|886.4|881.4|73
1708997700000|2024-02-27 01:35:00|887|882|886.2|881.2|887|882|885.8|880.8|63
1708998000000|2024-02-27 01:40:00|886.3|881.3|886.7|881.7|886.8|881.8|885.4|880.4|55
1708998300000|2024-02-27 01:45:00|886.5|881.5|886.2|881.2|887|882|885.7|880.7|55
1708998600000|2024-02-27 01:50:00|886.3|881.3|887.1|882.1|887.2|882.2|885.8|880.8|53
1708998900000|2024-02-27 01:55:00|887.2|882.2|887.6|882.6|887.8|882.8|886.9|881.9|53
1708999200000|2024-02-27 02:00:00|887.4|882.4|887|882|887.6|882.6|886.8|881.8|82
1708999500000|2024-02-27 02:05:00|886.8|881.8|887.1|882.1|887.4|882.4|886.6|881.6|112
1708999800000|2024-02-27 02:10:00|886.8|881.8|887|882|887.3|882.3|886.4|881.4|34
1709000100000|2024-02-27 02:15:00|886.8|881.8|886.4|881.4|887|882|886.2|881.2|61
1709000400000|2024-02-27 02:20:00|886.7|881.7|886.8|881.8|886.8|881.8|886.2|881.2|59
1709000700000|2024-02-27 02:25:00|886.5|881.5|886.7|881.7|886.8|881.8|886.3|881.3|48
1709001000000|2024-02-27 02:30:00|886.3|881.3|887.3|882.3|887.5|882.5|886.3|881.3|70
1709001300000|2024-02-27 02:35:00|887|882|887.3|882.3|887.4|882.4|886.9|881.9|55
1709001600000|2024-02-27 02:40:00|886.9|881.9|886.9|881.9|887.2|882.2|886.4|881.4|59
1709001900000|2024-02-27 02:45:00|886.7|881.7|886.8|881.8|887|882|886.5|881.5|19
1709002200000|2024-02-27 02:50:00|886.7|881.7|887.8|882.8|887.9|882.9|886.7|881.7|18
1709002500000|2024-02-27 02:55:00|887.7|882.7|887.8|882.8|887.9|882.9|887.5|882.5|22
1709002800000|2024-02-27 03:00:00|887.9|882.9|887.8|882.8|888|883|887.7|882.7|41
1709003100000|2024-02-27 03:05:00|887.7|882.7|887.5|882.5|888.3|883.3|887.3|882.3|37
1709003400000|2024-02-27 03:10:00|888.2|883.2|888.1|883.1|888.7|883.7|887.5|882.5|30
1709003700000|2024-02-27 03:15:00|888.4|883.4|887.7|882.7|888.4|883.4|887.7|882.7|26
1709004000000|2024-02-27 03:20:00|887.5|882.5|888|883|888|883|887.4|882.4|24
1709004300000|2024-02-27 03:25:00|887.8|882.8|888.5|883.5|888.5|883.5|887.8|882.8|52
1709004600000|2024-02-27 03:30:00|888.4|883.4|888.3|883.3|888.5|883.5|888.2|883.2|19
1709004900000|2024-02-27 03:35:00|888.4|883.4|888.4|883.4|888.4|883.4|888.2|883.2|13
1709005200000|2024-02-27 03:40:00|888.3|883.3|888.3|883.3|888.4|883.4|887.6|882.6|37
1709005500000|2024-02-27 03:45:00|888.2|883.2|887.8|882.8|888.2|883.2|887.8|882.8|34
1709005800000|2024-02-27 03:50:00|887.9|882.9|888.3|883.3|888.4|883.4|887.8|882.8|33
1709006100000|2024-02-27 03:55:00|888.4|883.4|888.7|883.7|889|884|888.3|883.3|44
1709006400000|2024-02-27 04:00:00|888.8|883.8|889.3|884.3|889.3|884.3|888.8|883.8|40
1709006700000|2024-02-27 04:05:00|889.5|884.5|889.1|884.1|889.5|884.5|889.1|884.1|21
1709007000000|2024-02-27 04:10:00|889|884|889|884|889.3|884.3|888.5|883.5|26
1709007300000|2024-02-27 04:15:00|888.9|883.9|888.9|883.9|889.3|884.3|888.9|883.9|18
1709007600000|2024-02-27 04:20:00|889|884|888.7|883.7|889|884|888.6|883.6|20
1709007900000|2024-02-27 04:25:00|888.6|883.6|888.7|883.7|888.8|883.8|888.5|883.5|8
1709008200000|2024-02-27 04:30:00|888.8|883.8|888.5|883.5|889|884|888.5|883.5|13
1709008500000|2024-02-27 04:35:00|888.7|883.7|888.3|883.3|888.7|883.7|888.3|883.3|34
1709008800000|2024-02-27 04:40:00|888.4|883.4|888.3|883.3|888.4|883.4|888.1|883.1|18
1709009100000|2024-02-27 04:45:00|888.5|883.5|888.1|883.1|888.6|883.6|888.1|883.1|36
1709009400000|2024-02-27 04:50:00|888.2|883.2|888.1|883.1|888.3|883.3|887.9|882.9|30
1709009700000|2024-02-27 04:55:00|888.3|883.3|888.2|883.2|888.5|883.5|888|883|37
1709010000000|2024-02-27 05:00:00|888.3|883.3|888|883|888.3|883.3|887.6|882.6|90
1709010300000|2024-02-27 05:05:00|887.7|882.7|888.2|883.2|888.3|883.3|887.7|882.7|33
1709010600000|2024-02-27 05:10:00|888.3|883.3|888.5|883.5|888.5|883.5|887.9|882.9|37
1709010900000|2024-02-27 05:15:00|888.4|883.4|888.3|883.3|888.4|883.4|888|883|30
1709011200000|2024-02-27 05:20:00|888.4|883.4|888.1|883.1|888.4|883.4|887.7|882.7|28
1709011500000|2024-02-27 05:25:00|887.9|882.9|887.6|882.6|888|883|887.5|882.5|48
1709011800000|2024-02-27 05:30:00|887.7|882.7|888.4|883.4|888.6|883.6|887.7|882.7|49
1709012100000|2024-02-27 05:35:00|888.3|883.3|887.7|882.7|888.3|883.3|887.5|882.5|29
1709012400000|2024-02-27 05:40:00|887.6|882.6|887.1|882.1|887.6|882.6|886.4|881.4|28
1709012700000|2024-02-27 05:45:00|887.3|882.3|887.9|882.9|887.9|882.9|886.9|881.9|17
1709013000000|2024-02-27 05:50:00|887.7|882.7|888.1|883.1|888.5|883.5|887.7|882.7|33
1709013300000|2024-02-27 05:55:00|888.2|883.2|887.6|882.6|888.2|883.2|887.6|882.6|15
1709013600000|2024-02-27 06:00:00|887.7|882.7|888.7|883.7|888.7|883.7|887.4|882.4|21
1709013900000|2024-02-27 06:05:00|888.8|883.8|888.6|883.6|888.9|883.9|888.2|883.2|46
1709014200000|2024-02-27 06:10:00|888.5|883.5|887.7|882.7|888.6|883.6|887.6|882.6|32
1709014500000|2024-02-27 06:15:00|888.2|883.2|888.5|883.5|888.5|883.5|887.7|882.7|30
1709014800000|2024-02-27 06:20:00|888.2|883.2|888.4|883.4|888.6|883.6|888|883|22
1709015100000|2024-02-27 06:25:00|888.3|883.3|888.2|883.2|888.4|883.4|888.2|883.2|14
1709015400000|2024-02-27 06:30:00|888|883|888.6|883.6|888.6|883.6|888|883|15
1709015700000|2024-02-27 06:35:00|888.7|883.7|888.7|883.7|889|884|888.6|883.6|28
1709016000000|2024-02-27 06:40:00|888.8|883.8|888.4|883.4|888.8|883.8|888.1|883.1|23
1709016300000|2024-02-27 06:45:00|888.5|883.5|888.2|883.2|888.9|883.9|888.2|883.2|25
1709016600000|2024-02-27 06:50:00|888.3|883.3|888.7|883.7|888.7|883.7|888.2|883.2|19
1709016900000|2024-02-27 06:55:00|888.5|883.5|888.2|883.2|888.7|883.7|888.1|883.1|20
1709017200000|2024-02-27 07:00:00|888.3|883.3|887.9|882.9|888.4|883.4|887.9|882.9|34
1709017500000|2024-02-27 07:05:00|887.8|882.8|888|883|888.3|883.3|887.7|882.7|50
1709017800000|2024-02-27 07:10:00|887.9|882.9|888.8|883.8|888.8|883.8|887.7|882.7|50
1709018100000|2024-02-27 07:15:00|888.9|883.9|888.7|883.7|888.9|883.9|888.3|883.3|80
1709018400000|2024-02-27 07:20:00|888.6|883.6|889.7|884.7|889.7|884.7|888.6|883.6|34
1709018700000|2024-02-27 07:25:00|889.6|884.6|889.7|884.7|889.9|884.9|889.5|884.5|41
1709019000000|2024-02-27 07:30:00|889.6|884.6|889.9|884.9|890.7|885.7|889.5|884.5|97
1709019300000|2024-02-27 07:35:00|890.8|885.8|889.9|884.9|891|886.7|888.2|884.6|41
1709019600000|2024-02-27 07:40:00|890|885|889.8|884.8|890|885|889.3|884.3|19
1709019900000|2024-02-27 07:45:00|889.7|884.7|889.5|884.5|889.8|884.8|889.2|884.2|32
1709020200000|2024-02-27 07:50:00|889.6|884.6|889.7|884.7|890|885|889.4|884.4|44
1709020500000|2024-02-27 07:55:00|889.6|884.6|889.3|884.3|889.7|884.7|888.7|883.7|41
1709020800000|2024-02-27 08:00:00|889.5|884.5|886.6|881.6|889.5|884.5|886.5|881.5|58
1709021100000|2024-02-27 08:05:00|886.7|881.7|886.8|881.8|886.8|881.8|886.3|881.3|31
1709021400000|2024-02-27 08:10:00|887|882|889.9|884.9|889.9|884.9|886.9|881.9|46
1709021700000|2024-02-27 08:15:00|889.8|884.8|889.9|884.9|890|885|889.4|884.4|39
1709022000000|2024-02-27 08:20:00|890|885|891.6|886.6|891.7|886.7|889.9|884.9|32
1709022300000|2024-02-27 08:25:00|891.5|886.5|892.7|887.7|893.1|888.1|891.5|886.5|47
1709022600000|2024-02-27 08:30:00|892.8|887.8|892.3|887.3|893.6|888.6|892.3|887.3|48
1709022900000|2024-02-27 08:35:00|892|887|893.1|888.1|893.7|888.7|891.5|886.5|64
1709023200000|2024-02-27 08:40:00|893|888|893.5|888.5|894.3|889.3|893|888|56
1709023500000|2024-02-27 08:45:00|893.7|888.7|893.1|888.1|894.2|889.2|893.1|888.1|61
1709023800000|2024-02-27 08:50:00|893|888|892.3|887.3|893.4|888.4|892.2|887.2|82
1709024100000|2024-02-27 08:55:00|892.2|887.2|891.7|886.7|892.3|887.3|891.6|886.6|35
1709024400000|2024-02-27 09:00:00|891.6|886.6|891.9|886.9|892.3|887.3|891.5|886.5|50
1709024700000|2024-02-27 09:05:00|891.8|886.8|892|887|892|887|891.2|886.2|30
1709025000000|2024-02-27 09:10:00|891.9|886.9|892|887|892.6|887.6|891.8|886.8|42
1709025300000|2024-02-27 09:15:00|891.9|886.9|891.2|886.2|892|887|891.1|886.1|53
1709025600000|2024-02-27 09:20:00|891.3|886.3|892.1|887.1|892.2|887.2|891.2|886.2|37
1709025900000|2024-02-27 09:25:00|892|887|893.1|888.1|893.3|888.3|892|887|35
1709026200000|2024-02-27 09:30:00|893.3|888.3|893.3|888.3|893.3|888.3|892|887|90
1709026500000|2024-02-27 09:35:00|893.5|888.5|893.3|888.3|893.6|888.6|892.7|887.7|45
1709026800000|2024-02-27 09:40:00|893.2|888.2|892.1|887.1|893.2|888.2|891.8|886.8|45
1709027100000|2024-02-27 09:45:00|892.2|887.2|893.3|888.3|893.6|888.6|891.1|886.1|72
1709027400000|2024-02-27 09:50:00|892.9|887.9|893.3|888.3|893.3|888.3|892.1|887.1|59
1709027700000|2024-02-27 09:55:00|893.2|888.2|892.6|887.6|893.3|888.3|892.5|887.5|49
1709028000000|2024-02-27 10:00:00|892.5|887.5|892.9|887.9|892.9|887.9|892.1|887.1|30
1709028300000|2024-02-27 10:05:00|892.7|887.7|893.6|888.6|893.9|888.9|892.7|887.7|60
1709028600000|2024-02-27 10:10:00|893.7|888.7|894.2|889.2|894.4|889.4|893.5|888.5|102
1709028900000|2024-02-27 10:15:00|894.1|889.1|894.7|889.7|894.7|889.7|893.6|888.6|76
1709029200000|2024-02-27 10:20:00|894.5|889.5|894.5|889.5|895|890|894.3|889.3|57
1709029500000|2024-02-27 10:25:00|894.4|889.4|893|888|894.8|889.8|892.8|887.8|68
1709029800000|2024-02-27 10:30:00|893.1|888.1|893.4|888.4|894.1|889.1|892.8|887.8|65
1709030100000|2024-02-27 10:35:00|893.3|888.3|893.4|888.4|893.5|888.5|892.6|887.6|75
1709030400000|2024-02-27 10:40:00|893.3|888.3|894|889|894.1|889.1|893|888|50
1709030700000|2024-02-27 10:45:00|893.7|888.7|893.3|888.3|894.1|889.1|892.8|887.8|56
1709031000000|2024-02-27 10:50:00|893.1|888.1|893.5|888.5|893.8|888.8|892.6|887.6|52
1709031300000|2024-02-27 10:55:00|893.7|888.7|894|889|894.1|889.1|893.4|888.4|44
1709031600000|2024-02-27 11:00:00|894.1|889.1|895.4|890.4|895.6|890.6|893.7|888.7|86
1709031900000|2024-02-27 11:05:00|895.2|890.2|895|890|895.2|890.2|894.3|889.3|58
1709032200000|2024-02-27 11:10:00|894.9|889.9|894.5|889.5|895.2|890.2|894.2|889.2|56
1709032500000|2024-02-27 11:15:00|894.3|889.3|894.1|889.1|894.9|889.9|893.9|888.9|46
1709032800000|2024-02-27 11:20:00|894.2|889.2|892.8|887.8|894.6|889.6|892.6|887.6|42
1709033100000|2024-02-27 11:25:00|892.7|887.7|892.8|887.8|893|888|892.5|887.5|21
1709033400000|2024-02-27 11:30:00|892.5|887.5|893.1|888.1|893.1|888.1|892.5|887.5|19
1709033700000|2024-02-27 11:35:00|893.4|888.4|894|889|894.1|889.1|893.1|888.1|40
1709034000000|2024-02-27 11:40:00|894.1|889.1|895.1|890.1|895.7|890.7|893.8|888.8|49
1709034300000|2024-02-27 11:45:00|895|890|895.1|890.1|896|891|895|890|28
1709034600000|2024-02-27 11:50:00|895|890|895.8|890.8|896.1|891.1|895|890|21
1709034900000|2024-02-27 11:55:00|896|891|896.1|891.1|896.4|891.4|895.7|890.7|34
1709035200000|2024-02-27 12:00:00|896.4|891.4|896.5|891.5|896.7|893.3|894.6|890.8|44
1709035500000|2024-02-27 12:05:00|896.6|891.6|896.9|891.9|897.1|893.3|894.5|891|63
1709035800000|2024-02-27 12:10:00|896.8|891.8|896.1|891.1|897|892|896.1|891.1|53
1709036100000|2024-02-27 12:15:00|896.5|891.5|896.6|891.6|897.2|892.2|896.1|891.1|52
1709036400000|2024-02-27 12:20:00|896.5|891.5|897.2|892.2|897.2|892.2|896.4|891.4|56
1709036700000|2024-02-27 12:25:00|896.7|891.7|897|892|897.3|892.3|896.6|891.6|25
1709037000000|2024-02-27 12:30:00|896.9|891.9|896.9|891.9|897.1|892.1|896.5|891.5|22
1709037300000|2024-02-27 12:35:00|897.3|892.3|896.3|891.3|897.3|893.8|894.2|890.3|33
1709037600000|2024-02-27 12:40:00|896.4|891.4|897.1|892.1|897.1|892.1|896.1|891.1|37
1709037900000|2024-02-27 12:45:00|896.7|891.7|897.3|892.3|897.6|893.6|895.4|891.3|68
1709038200000|2024-02-27 12:50:00|896.8|891.8|896|891|897.3|893.4|894.5|890.6|62
1709038500000|2024-02-27 12:55:00|895.7|890.7|896.8|891.8|896.8|893.4|894.8|890.6|53
1709038800000|2024-02-27 13:00:00|896.7|891.7|899.1|894.1|899.4|895.9|895.5|891.5|160
1709039100000|2024-02-27 13:05:00|898.6|893.6|898.4|893.4|900|895.8|897.1|893|227
1709039400000|2024-02-27 13:10:00|898.5|893.5|899.4|894.4|900.1|895.1|898.2|893.2|187
1709039700000|2024-02-27 13:15:00|899.5|894.5|900|895|900.2|895.2|898.2|893.2|143
1709040000000|2024-02-27 13:20:00|900.2|895.2|899.5|894.5|900.6|895.6|898.6|893.6|127
1709040300000|2024-02-27 13:25:00|899.4|894.4|897.6|892.6|899.5|894.5|897.6|892.6|117
1709040600000|2024-02-27 13:30:00|897.5|892.5|897.6|892.6|899.1|894.1|897.5|892.5|226
1709040900000|2024-02-27 13:35:00|897.7|892.7|895.4|890.4|898.8|893.8|894|889|212
1709041200000|2024-02-27 13:40:00|895.9|890.9|895.6|890.6|896.7|891.7|895.1|890.1|140
1709041500000|2024-02-27 13:45:00|895.4|890.4|896.8|891.8|897|892|894.7|889.7|174
1709041800000|2024-02-27 13:50:00|897|892|896.6|891.6|898.1|893.1|896.4|891.4|116
1709042100000|2024-02-27 13:55:00|896.4|891.4|896.2|891.2|897|892|895.6|890.6|121
1709042400000|2024-02-27 14:00:00|896.4|891.4|894.9|889.9|896.6|891.6|894.5|889.5|157
1709042700000|2024-02-27 14:05:00|894.8|889.8|896|891|897.1|892.1|894.4|889.4|150
1709043000000|2024-02-27 14:10:00|896.2|891.2|895.2|890.2|896.4|891.4|895.2|890.2|144
1709043300000|2024-02-27 14:15:00|895.4|890.4|895|890|895.7|890.7|894.6|889.6|123
1709043600000|2024-02-27 14:20:00|895.1|890.1|895.9|890.9|896.2|891.2|894.7|889.7|123
1709043900000|2024-02-27 14:25:00|896|891|895.4|890.4|896.1|891.1|894.7|889.7|148
1709044200000|2024-02-27 14:30:00|895.2|890.2|894.9|889.9|895.5|890.5|892.9|887.9|235
1709044500000|2024-02-27 14:35:00|895|890|895.6|890.6|896.8|891.8|894.9|889.9|163
1709044800000|2024-02-27 14:40:00|895.4|890.4|894.4|889.4|895.4|890.4|893.3|888.3|172
1709045100000|2024-02-27 14:45:00|894.5|889.5|894.2|889.2|895.7|890.7|894.1|889.1|130
1709045400000|2024-02-27 14:50:00|894.5|889.5|895.2|890.2|895.4|890.4|894.1|889.1|130
1709045700000|2024-02-27 14:55:00|895.3|890.3|895.6|890.6|897.2|892.2|895.1|890.1|119
1709046000000|2024-02-27 15:00:00|895.8|890.8|896.7|891.7|897.5|892.5|895.5|890.5|201
1709046300000|2024-02-27 15:05:00|896.6|891.6|897.1|892.1|897.6|892.6|894.9|889.9|212
1709046600000|2024-02-27 15:10:00|897.2|892.2|897.1|892.1|897.9|892.9|895.7|890.7|149
1709046900000|2024-02-27 15:15:00|897|892|895.9|890.9|897.5|892.5|895.7|890.7|104
1709047200000|2024-02-27 15:20:00|895.8|890.8|894.2|889.2|895.9|890.9|893.9|888.9|118
1709047500000|2024-02-27 15:25:00|894.3|889.3|894.2|889.2|894.3|889.3|893.3|888.3|82
1709047800000|2024-02-27 15:30:00|894.1|889.1|893.4|888.4|894.2|889.2|893.1|888.1|83
1709048100000|2024-02-27 15:35:00|893.3|888.3|895.4|890.4|895.6|890.6|893.1|888.1|113
1709048400000|2024-02-27 15:40:00|895.3|890.3|895|890|895.3|890.3|894.3|889.3|62
1709048700000|2024-02-27 15:45:00|894.9|889.9|897.5|892.5|897.7|892.7|894.8|889.8|85
1709049000000|2024-02-27 15:50:00|897.3|892.3|896.8|891.8|897.9|892.9|896.8|891.8|105
1709049300000|2024-02-27 15:55:00|897|892|897.8|892.8|898.6|893.6|896.9|891.9|139
1709049600000|2024-02-27 16:00:00|898|893|897.8|892.8|898.4|893.4|897.8|892.8|121
1709049900000|2024-02-27 16:05:00|897.9|892.9|896.4|891.4|898|893|895.8|890.8|119
1709050200000|2024-02-27 16:10:00|896.7|891.7|898.7|893.7|898.8|893.8|895.9|890.9|157
1709050500000|2024-02-27 16:15:00|898.6|893.6|898|893|898.7|893.7|896.7|891.7|128
1709050800000|2024-02-27 16:20:00|897.9|892.9|896.8|891.8|898.7|893.7|896.7|891.7|73
1709051100000|2024-02-27 16:25:00|897|892|897.5|892.5|898|893|896.7|891.7|103
1709051400000|2024-02-27 16:30:00|897.4|892.4|897.7|892.7|898|893|897|892|144
1709051700000|2024-02-27 16:35:00|897.6|892.6|897.8|892.8|898.4|893.4|896.9|891.9|133
1709052000000|2024-02-27 16:40:00|897.7|892.7|896.8|891.8|897.8|892.8|896.4|891.4|78
1709052300000|2024-02-27 16:45:00|896.9|891.9|896.6|891.6|898|893|896.6|891.6|106
1709052600000|2024-02-27 16:50:00|896.7|891.7|896.3|891.3|896.9|891.9|896|891|68
1709052900000|2024-02-27 16:55:00|896.4|891.4|896.7|891.7|896.9|891.9|895.8|890.8|86
1709053200000|2024-02-27 17:00:00|896.8|891.8|896.2|891.2|896.8|891.8|896.2|891.2|63
1709053500000|2024-02-27 17:05:00|896.3|891.3|896.1|891.1|896.7|891.7|896.1|891.1|52
1709053800000|2024-02-27 17:10:00|896.2|891.2|895.2|890.2|896.4|891.4|895.1|890.1|45
1709054100000|2024-02-27 17:15:00|895|890|894.5|889.5|895.3|890.3|894.2|889.2|50
1709054400000|2024-02-27 17:20:00|894.4|889.4|895.5|890.5|895.7|890.7|894.2|889.2|52
1709054700000|2024-02-27 17:25:00|895.3|890.3|894.8|889.8|895.6|890.6|894.7|889.7|52
1709055000000|2024-02-27 17:30:00|894.7|889.7|895.9|890.9|895.9|890.9|894.3|889.3|63
1709055300000|2024-02-27 17:35:00|896|891|895.6|890.6|896.5|891.5|895.4|890.4|46
1709055600000|2024-02-27 17:40:00|895.4|890.4|895.3|890.3|895.8|890.8|895|890|53
1709055900000|2024-02-27 17:45:00|895.4|890.4|894.8|889.8|895.8|890.8|894.7|889.7|58
1709056200000|2024-02-27 17:50:00|894.9|889.9|895.3|890.3|895.6|890.6|894.9|889.9|41
1709056500000|2024-02-27 17:55:00|895.4|890.4|895.2|890.2|895.8|890.8|894.8|889.8|63
1709056800000|2024-02-27 18:00:00|895.3|890.3|895.8|890.8|896.2|891.2|894.9|889.9|144
1709057100000|2024-02-27 18:05:00|895.9|890.9|897.1|892.1|897.1|892.1|895.8|890.8|62
1709057400000|2024-02-27 18:10:00|897.2|892.2|896.7|891.7|897.2|892.2|896.7|891.7|52
1709057700000|2024-02-27 18:15:00|896.9|891.9|897.5|892.5|897.6|892.6|896.7|891.7|82
1709058000000|2024-02-27 18:20:00|897.6|892.6|897.7|892.7|897.8|892.8|897.5|892.5|64
1709058300000|2024-02-27 18:25:00|897.8|892.8|896.7|891.7|897.8|892.8|896.5|891.5|84
1709058600000|2024-02-27 18:30:00|896.5|891.5|896.5|891.5|896.7|891.7|896.3|891.3|77
1709058900000|2024-02-27 18:35:00|896.6|891.6|896.6|891.6|896.7|891.7|896.4|891.4|65
1709059200000|2024-02-27 18:40:00|896.7|891.7|896.7|891.7|896.8|891.8|896.6|891.6|43
1709059500000|2024-02-27 18:45:00|896.8|891.8|896.6|891.6|896.8|891.8|896.4|891.4|47
1709059800000|2024-02-27 18:50:00|896.5|891.5|896.5|891.5|896.9|891.9|896.3|891.3|49
1709060100000|2024-02-27 18:55:00|896.6|891.6|896.6|891.6|896.7|891.7|896.2|891.2|55
1709060400000|2024-02-27 19:00:00|896.5|891.5|896.4|891.4|896.7|891.7|896.3|891.3|54
1709060700000|2024-02-27 19:05:00|896.3|891.3|896.5|891.5|896.7|891.7|896.3|891.3|44
1709061000000|2024-02-27 19:10:00|896.3|891.3|896.3|891.3|896.6|891.6|896.1|891.1|43
1709061300000|2024-02-27 19:15:00|896.4|891.4|896.4|891.4|896.6|891.6|896.3|891.3|21
1709061600000|2024-02-27 19:20:00|896.3|891.3|895.8|890.8|896.3|891.3|895.7|890.7|38
1709061900000|2024-02-27 19:25:00|895.7|890.7|896.1|891.1|896.1|891.1|895.6|890.6|33
1709062200000|2024-02-27 19:30:00|896|891|896.5|891.5|896.5|891.5|895.7|890.7|79
1709062500000|2024-02-27 19:35:00|896.4|891.4|896.1|891.1|896.6|891.6|895.9|890.9|37
1709062800000|2024-02-27 19:40:00|896.2|891.2|895.8|890.8|896.2|891.2|895.6|890.6|43
1709063100000|2024-02-27 19:45:00|895.7|890.7|895.4|890.4|895.7|890.7|895.3|890.3|34
1709063400000|2024-02-27 19:50:00|895.3|890.3|895.5|890.5|895.7|890.7|895.3|890.3|38
1709063700000|2024-02-27 19:55:00|895.6|890.6|895.9|890.9|895.9|890.9|895.3|890.3|47
1709064000000|2024-02-27 20:00:00|895.8|890.8|895.6|890.6|895.8|890.8|895.5|890.5|25
1709064300000|2024-02-27 20:05:00|895.7|890.7|895.4|890.4|895.7|890.7|895.1|890.1|34
1709064600000|2024-02-27 20:10:00|895.3|890.3|895.6|890.6|895.6|890.6|895.3|890.3|46
1709064900000|2024-02-27 20:15:00|895.5|890.5|895.5|890.5|895.7|890.7|895.3|890.3|34
1709065200000|2024-02-27 20:20:00|895.4|890.4|895.4|890.4|895.7|890.7|895.3|890.3|36
1709065500000|2024-02-27 20:25:00|895.5|890.5|895.3|890.3|895.6|890.6|895.2|890.2|38
1709065800000|2024-02-27 20:30:00|895.4|890.4|895.1|890.1|895.4|890.4|894.9|889.9|35
1709066100000|2024-02-27 20:35:00|895|890|895|890|895.3|890.3|894.9|889.9|34
1709066400000|2024-02-27 20:40:00|895.1|890.1|895.4|890.4|895.5|890.5|895|890|35
1709066700000|2024-02-27 20:45:00|895.3|890.3|895.2|890.2|895.5|890.5|895.2|890.2|48
1709067000000|2024-02-27 20:50:00|895.3|890.3|894.9|889.9|895.4|890.4|894.7|889.7|25
1709067300000|2024-02-27 20:55:00|894.8|889.8|894.8|889.8|894.9|889.9|894.7|889.7|35
1709067600000|2024-02-27 21:00:00|894.7|889.7|894.8|889.8|895.2|890.2|894.6|889.6|53
1709067900000|2024-02-27 21:05:00|894.9|889.9|895|890|895.1|890.1|894.7|889.7|21
1709068200000|2024-02-27 21:10:00|894.8|889.8|894.8|889.8|895.1|890.1|894.5|889.5|34
1709068500000|2024-02-27 21:15:00|894.4|889.4|894.7|889.7|895.3|890.3|894.1|889.1|27
1709068800000|2024-02-27 21:20:00|894.3|889.3|894.3|889.3|894.9|889.9|894.3|889.3|20
1709069100000|2024-02-27 21:25:00|894.4|889.4|894.5|889.5|895.4|890.4|894.3|889.3|29
1709069400000|2024-02-27 21:30:00|894.4|889.4|894.8|889.8|895.2|890.2|892.9|887.9|18
1709069700000|2024-02-27 21:35:00|894.9|889.9|892.7|887.7|894.9|889.9|892.7|887.7|12
1709070000000|2024-02-27 21:40:00|894.7|889.7|893.1|888.1|895|890|893|888|7
1709070300000|2024-02-27 21:45:00|895|890|894.7|889.7|895|890|892.8|887.8|8
1709070600000|2024-02-27 21:50:00|892.7|887.7|892.8|887.8|894.6|889.6|892.7|887.7|7
1709070900000|2024-02-27 21:55:00|894.6|889.6|894.2|889.2|894.7|889.7|892.8|887.8|18
1709074800000|2024-02-27 23:00:00|892.3|887.3|893.2|888.2|893.2|888.2|891.8|886.8|5
1709075100000|2024-02-27 23:05:00|891.7|886.7|893.3|888.3|893.4|888.4|891.7|886.7|5
1709075400000|2024-02-27 23:10:00|891.8|886.8|891.8|886.8|891.8|886.8|891.7|886.7|3
1709075700000|2024-02-27 23:15:00|891.7|886.7|891.8|886.8|891.8|886.8|891.7|886.7|4
1709076000000|2024-02-27 23:20:00|893.2|888.2|893.9|888.9|893.9|888.9|893.2|888.2|3
1709076300000|2024-02-27 23:25:00|894|889|894|889|894|889|894|889|1
1709076600000|2024-02-27 23:30:00|893.9|888.9|893.8|888.8|893.9|888.9|893.8|888.8|2
1709077800000|2024-02-27 23:50:00|893.1|888.1|892.5|887.5|893.1|888.1|892.5|887.5|11
1709078100000|2024-02-27 23:55:00|892.3|887.3|892.7|887.7|892.7|887.7|892.2|887.2|13
1709078400000|2024-02-28 00:00:00|892.8|887.8|893.6|888.6|893.6|888.6|892.8|887.8|12
1709078700000|2024-02-28 00:05:00|893.4|888.4|893.4|888.4|893.5|888.5|893.1|888.1|24
1709079000000|2024-02-28 00:10:00|893.2|888.2|893.6|888.6|893.6|888.6|893.2|888.2|18
1709079300000|2024-02-28 00:15:00|893.4|888.4|893.8|888.8|894.1|889.1|893.4|888.4|22
1709079600000|2024-02-28 00:20:00|894|889|894.6|889.6|894.9|889.9|893.9|888.9|25
1709079900000|2024-02-28 00:25:00|894.8|889.8|894.9|889.9|894.9|889.9|894.3|889.3|26
1709080200000|2024-02-28 00:30:00|894.8|889.8|895|890|895|890|894.3|889.3|40
1709080500000|2024-02-28 00:35:00|894.7|889.7|894.9|889.9|895|890|894.6|889.6|24
1709080800000|2024-02-28 00:40:00|894.6|889.6|894.7|889.7|895.1|890.1|894.4|889.4|38
1709081100000|2024-02-28 00:45:00|895|890|894.7|889.7|895|890|894.6|889.6|21
1709081400000|2024-02-28 00:50:00|895|890|895|890|895.1|890.1|894.6|889.6|19
1709081700000|2024-02-28 00:55:00|894.6|889.6|894.1|889.1|895|890|894.1|889.1|30
1709082000000|2024-02-28 01:00:00|894|889|893.6|888.6|894.2|889.2|893.2|888.2|93
1709082300000|2024-02-28 01:05:00|893.9|888.9|894.3|889.3|894.4|889.4|893.4|888.4|59
1709082600000|2024-02-28 01:10:00|894.2|889.2|893.7|888.7|894.2|889.2|893.4|888.4|34
1709082900000|2024-02-28 01:15:00|893.6|888.6|894.8|889.8|895|890|893.6|888.6|78
1709083200000|2024-02-28 01:20:00|894.5|889.5|894.6|889.6|895.3|890.3|894.5|889.5|51
1709083500000|2024-02-28 01:25:00|895|890|894.5|889.5|895.1|890.1|894.1|889.1|24
1709083800000|2024-02-28 01:30:00|894.9|889.9|894.1|889.1|894.9|889.9|893.9|888.9|51
1709084100000|2024-02-28 01:35:00|894.4|889.4|894.3|889.3|894.8|889.8|893.9|888.9|52
1709084400000|2024-02-28 01:40:00|894.7|889.7|895.4|890.4|895.4|890.4|893.9|888.9|68
1709084700000|2024-02-28 01:45:00|895.1|890.1|894.7|889.7|895.4|890.4|894.7|889.7|62
1709085000000|2024-02-28 01:50:00|895|890|894.5|889.5|895.1|890.1|894.4|889.4|44
1709085300000|2024-02-28 01:55:00|894.6|889.6|894.9|889.9|895.4|890.4|894.5|889.5|62
1709085600000|2024-02-28 02:00:00|894.6|889.6|894.1|889.1|895.3|890.3|893.7|888.7|76
1709085900000|2024-02-28 02:05:00|894|889|893.8|888.8|894.4|889.4|893.3|888.3|70
1709086200000|2024-02-28 02:10:00|893.9|888.9|894|889|894.4|889.4|893.5|888.5|42
1709086500000|2024-02-28 02:15:00|894.3|889.3|893.8|888.8|894.3|889.3|893.5|888.5|32
1709086800000|2024-02-28 02:20:00|893.5|888.5|893.3|888.3|894.2|889.2|893.2|888.2|47
1709087100000|2024-02-28 02:25:00|893.6|888.6|893.9|888.9|893.9|888.9|893.2|888.2|28
1709087400000|2024-02-28 02:30:00|893.7|888.7|893.3|888.3|893.8|888.8|893.1|888.1|32
1709087700000|2024-02-28 02:35:00|893.6|888.6|893|888|893.6|888.6|892.9|887.9|40
1709088000000|2024-02-28 02:40:00|893.3|888.3|893.3|888.3|893.5|888.5|892.9|887.9|58
1709088300000|2024-02-28 02:45:00|893|888|893|888|893.5|888.5|892.9|887.9|29
1709088600000|2024-02-28 02:50:00|893.3|888.3|892.6|887.6|893.3|888.3|892.4|887.4|35
1709088900000|2024-02-28 02:55:00|892.9|887.9|893.1|888.1|893.1|888.1|892.5|887.5|37
1709089200000|2024-02-28 03:00:00|892.7|887.7|892.4|887.4|893.2|888.2|892.4|887.4|27
1709089500000|2024-02-28 03:05:00|892.5|887.5|891.2|886.2|892.7|887.7|890.9|885.9|52
1709089800000|2024-02-28 03:10:00|890.9|885.9|890.4|885.4|891.4|886.4|890|885|49
1709090100000|2024-02-28 03:15:00|890.3|885.3|890.3|885.3|890.7|885.7|889.7|884.7|99
1709090400000|2024-02-28 03:20:00|890.4|885.4|890.9|885.9|891.4|886.4|890.1|885.1|61
1709090700000|2024-02-28 03:25:00|891.3|886.3|891.4|886.4|891.4|886.4|890.7|885.7|54
1709091000000|2024-02-28 03:30:00|890.9|885.9|891.2|886.2|891.9|886.9|890.9|885.9|42
1709091300000|2024-02-28 03:35:00|891.6|886.6|891.3|886.3|891.8|886.8|890.9|885.9|41
1709091600000|2024-02-28 03:40:00|891|886|890.7|885.7|891.5|886.5|890.6|885.6|53
1709091900000|2024-02-28 03:45:00|891|886|891|886|891.3|886.3|890.6|885.6|48
1709092200000|2024-02-28 03:50:00|891.3|886.3|891.3|886.3|891.4|886.4|891|886|74
1709092500000|2024-02-28 03:55:00|891|886|891.5|886.5|891.6|886.6|890.8|885.8|34
1709092800000|2024-02-28 04:00:00|891.1|886.1|891.1|886.1|891.5|886.5|890.6|885.6|38
1709093100000|2024-02-28 04:05:00|891.4|886.4|891.1|886.1|891.4|886.4|890.7|885.7|28
1709093400000|2024-02-28 04:10:00|890.9|885.9|891.2|886.2|891.5|886.5|890.8|885.8|31
1709093700000|2024-02-28 04:15:00|891.3|886.3|891.2|886.2|891.3|886.3|890.8|885.8|11
1709094000000|2024-02-28 04:20:00|890.7|885.7|890.6|885.6|891.3|886.3|890.4|885.4|35
1709094300000|2024-02-28 04:25:00|891|886|891.3|886.3|891.3|886.3|890.7|885.7|69
1709094600000|2024-02-28 04:30:00|891.2|886.2|890.8|885.8|891.3|886.3|890.6|885.6|65
1709094900000|2024-02-28 04:35:00|891.1|886.1|891|886|891.1|886.1|890.5|885.5|37
1709095200000|2024-02-28 04:40:00|890.7|885.7|890.6|885.6|891|886|890.2|885.2|23
1709095500000|2024-02-28 04:45:00|890.7|885.7|890.7|885.7|890.7|885.7|890|885|33
1709095800000|2024-02-28 04:50:00|890.3|885.3|890.6|885.6|890.9|885.9|890.3|885.3|25
1709096100000|2024-02-28 04:55:00|890.7|885.7|890.5|885.5|890.7|885.7|890|885|30
1709096400000|2024-02-28 05:00:00|890.4|885.4|890.6|885.6|890.6|885.6|889.8|884.8|34
1709096700000|2024-02-28 05:05:00|890.1|885.1|890.5|885.5|890.7|885.7|890.1|885.1|32
1709097000000|2024-02-28 05:10:00|890.6|885.6|891.1|886.1|891.1|886.1|890.3|885.3|31
1709097300000|2024-02-28 05:15:00|891|886|891.1|886.1|891.1|886.1|890.7|885.7|23
1709097600000|2024-02-28 05:20:00|891|886|891.1|886.1|891.4|886.4|891|886|22
1709097900000|2024-02-28 05:25:00|891|886|890.9|885.9|891.1|886.1|890.8|885.8|20
1709098200000|2024-02-28 05:30:00|890.8|885.8|890.8|885.8|890.9|885.9|890.3|885.3|45
1709098500000|2024-02-28 05:35:00|890.7|885.7|890.9|885.9|890.9|885.9|890.5|885.5|57
1709098800000|2024-02-28 05:40:00|890.8|885.8|890.3|885.3|890.8|885.8|890.3|885.3|13
1709099100000|2024-02-28 05:45:00|890.2|885.2|890.9|885.9|890.9|885.9|890.2|885.2|23
1709099400000|2024-02-28 05:50:00|890.8|885.8|890.7|885.7|890.9|885.9|890.7|885.7|6
1709099700000|2024-02-28 05:55:00|890.8|885.8|890.9|885.9|890.9|885.9|890.7|885.7|15
1709100000000|2024-02-28 06:00:00|891|886|890.9|885.9|891.3|886.3|890.9|885.9|25
1709100300000|2024-02-28 06:05:00|891|886|891.2|886.2|891.6|886.6|890.7|885.7|33
1709100600000|2024-02-28 06:10:00|891.1|886.1|891.1|886.1|891.3|886.3|891|886|22
1709100900000|2024-02-28 06:15:00|891|886|891|886|891|886|890.6|885.6|37
1709101200000|2024-02-28 06:20:00|890.9|885.9|890.7|885.7|890.9|885.9|890.6|885.6|38
1709101500000|2024-02-28 06:25:00|890.6|885.6|890.8|885.8|890.9|885.9|890.6|885.6|30
1709101800000|2024-02-28 06:30:00|890.7|885.7|890.9|885.9|891.3|886.3|890.6|885.6|21
1709102100000|2024-02-28 06:35:00|890.8|885.8|890.4|885.4|891|886|890.4|885.4|23
1709102400000|2024-02-28 06:40:00|890.5|885.5|890.5|885.5|890.5|885.5|890.3|885.3|28
1709102700000|2024-02-28 06:45:00|890.4|885.4|889.7|884.7|890.5|885.5|889.4|884.4|46
1709103000000|2024-02-28 06:50:00|889.6|884.6|887.9|882.9|889.6|884.6|887.7|882.7|66
1709103300000|2024-02-28 06:55:00|888|883|887.5|882.5|888|883|887.5|882.5|44
1709103600000|2024-02-28 07:00:00|887.4|882.4|887.6|882.6|888|883|887.4|882.4|53
1709103900000|2024-02-28 07:05:00|887.7|882.7|888.5|883.5|888.7|883.7|887.1|882.1|84
1709104200000|2024-02-28 07:10:00|888.4|883.4|888.6|883.6|888.6|883.6|887.5|882.5|51
1709104500000|2024-02-28 07:15:00|888.3|883.3|889|884|889.2|884.2|888.3|883.3|45
1709104800000|2024-02-28 07:20:00|889.1|884.1|888.4|883.4|889.1|884.1|888.3|883.3|47
1709105100000|2024-02-28 07:25:00|888.3|883.3|887.9|882.9|888.5|883.5|887.9|882.9|53
1709105400000|2024-02-28 07:30:00|888|883|887.8|882.8|888.2|883.2|887|882|70
1709105700000|2024-02-28 07:35:00|887.9|882.9|887.3|882.3|888.1|883.1|887|882|52
1709106000000|2024-02-28 07:40:00|887.4|882.4|887.8|882.8|888|883|886.9|881.9|54
1709106300000|2024-02-28 07:45:00|887.6|882.6|887.1|882.1|888|883.8|885.5|881.8|54
1709106600000|2024-02-28 07:50:00|887.2|882.2|887.6|882.6|887.9|882.9|887.1|882.1|40
1709106900000|2024-02-28 07:55:00|887.9|882.9|886.8|881.8|888.1|883.1|886.7|881.7|43
1709107200000|2024-02-28 08:00:00|886.9|881.9|885.4|880.4|886.9|881.9|885|880|84
1709107500000|2024-02-28 08:05:00|885.3|880.3|885.4|880.4|886|881|885.1|880.1|75
1709107800000|2024-02-28 08:10:00|885.3|880.3|885|880|885.8|880.8|884.6|879.6|62
1709108100000|2024-02-28 08:15:00|884.9|879.9|885|880|885.4|880.4|884.4|879.4|72
1709108400000|2024-02-28 08:20:00|884.9|879.9|884.8|879.8|885.1|880.1|884.6|879.6|76
1709108700000|2024-02-28 08:25:00|884.7|879.7|884.5|879.5|885.1|880.1|884.3|879.3|81
1709109000000|2024-02-28 08:30:00|884.4|879.4|884.6|879.6|884.7|879.7|883.5|878.5|98
1709109300000|2024-02-28 08:35:00|884.8|879.8|884.2|879.2|884.9|879.9|884|879|75
1709109600000|2024-02-28 08:40:00|883.9|878.9|883.8|878.8|884.5|879.5|883.3|878.3|62
1709109900000|2024-02-28 08:45:00|883.7|878.7|883.9|878.9|884.2|879.2|883.3|878.3|77
1709110200000|2024-02-28 08:50:00|883.6|878.6|883.8|878.8|884.1|879.1|883.1|878.1|65
1709110500000|2024-02-28 08:55:00|883.7|878.7|883.2|878.2|883.8|879.6|881.4|878.1|75
1709110800000|2024-02-28 09:00:00|883.5|878.5|884.2|879.2|884.2|879.8|881.4|878.2|122
1709111100000|2024-02-28 09:05:00|884.1|879.1|884.2|879.2|884.4|879.4|883.6|878.6|77
1709111400000|2024-02-28 09:10:00|884.4|879.4|884.4|879.4|884.8|879.8|884.1|879.1|62
1709111700000|2024-02-28 09:15:00|884.3|879.3|883.9|878.9|884.5|879.5|883.8|878.8|43
1709112000000|2024-02-28 09:20:00|883.8|878.8|883.4|878.4|883.9|878.9|882.9|877.9|91
1709112300000|2024-02-28 09:25:00|883.5|878.5|883.9|878.9|884.3|879.3|883.2|878.2|71
1709112600000|2024-02-28 09:30:00|884|879|883.2|878.2|884.1|879.1|882.9|877.9|86
1709112900000|2024-02-28 09:35:00|883.1|878.1|883|878|883.5|878.5|882.5|877.5|62
1709113200000|2024-02-28 09:40:00|882.9|877.9|883.7|878.7|883.8|878.8|882.8|877.8|101
1709113500000|2024-02-28 09:45:00|883.8|878.8|884|879|884.5|879.5|883.2|878.2|95
1709113800000|2024-02-28 09:50:00|884.1|879.1|884.3|879.3|884.7|879.7|883.9|878.9|44
1709114100000|2024-02-28 09:55:00|884.2|879.2|884.4|879.4|884.5|879.5|884|879|46
1709114400000|2024-02-28 10:00:00|884.1|879.1|884.5|879.5|884.7|879.7|883.9|878.9|98
1709114700000|2024-02-28 10:05:00|884.4|879.4|888|883|888.1|883.1|884|879|64
1709115000000|2024-02-28 10:10:00|887.5|882.5|887.3|882.3|887.5|882.5|886|881|64
1709115300000|2024-02-28 10:15:00|887|882|887.1|882.1|887.9|882.9|886.6|881.6|48
1709115600000|2024-02-28 10:20:00|887.2|882.2|888|883|888.4|883.4|887|882|78
1709115900000|2024-02-28 10:25:00|887.9|882.9|888.1|883.1|888.4|883.4|887.5|882.5|70
1709116200000|2024-02-28 10:30:00|888|883|887.7|882.7|888.5|883.5|887.5|882.5|57
1709116500000|2024-02-28 10:35:00|887.8|882.8|887.3|882.3|888.2|883.2|887.3|882.3|55
1709116800000|2024-02-28 10:40:00|887.2|882.2|887.8|882.8|887.8|882.8|887|882|67
1709117100000|2024-02-28 10:45:00|887.9|882.9|887.4|882.4|888.2|883.2|887|882|57
1709117400000|2024-02-28 10:50:00|887.3|882.3|886.1|881.1|887.4|882.4|885.9|880.9|40
1709117700000|2024-02-28 10:55:00|886.2|881.2|886.8|881.8|887.1|882.1|886.2|881.2|27
1709118000000|2024-02-28 11:00:00|886.7|881.7|886.1|881.1|886.7|881.7|885.4|880.4|57
1709118300000|2024-02-28 11:05:00|886|881|885.3|880.3|886|881|885.3|880.3|23
1709118600000|2024-02-28 11:10:00|885.4|880.4|884.9|879.9|885.4|880.4|884.8|879.8|36
1709118900000|2024-02-28 11:15:00|885|880|885.9|880.9|885.9|880.9|884.8|879.8|51
1709119200000|2024-02-28 11:20:00|885.8|880.8|885.2|880.2|886|881|885.1|880.1|45
1709119500000|2024-02-28 11:25:00|885.6|880.6|886.2|881.2|886.5|881.5|885.3|880.3|63
1709119800000|2024-02-28 11:30:00|886|881|886.2|881.2|887|882|885.9|880.9|86
1709120100000|2024-02-28 11:35:00|886.3|881.3|886.5|881.5|886.5|881.5|886|881|53
1709120400000|2024-02-28 11:40:00|886.4|881.4|885.9|880.9|886.5|881.5|885.7|880.7|48
1709120700000|2024-02-28 11:45:00|885.8|880.8|885.5|880.5|885.9|880.9|885.3|880.3|65
1709121000000|2024-02-28 11:50:00|885.4|880.4|884.9|879.9|885.5|880.5|884.5|879.5|53
1709121300000|2024-02-28 11:55:00|885|880|885.7|880.7|885.8|880.8|884.8|879.8|57
1709121600000|2024-02-28 12:00:00|885.6|880.6|886.7|881.7|886.7|881.7|885|880|77
1709121900000|2024-02-28 12:05:00|886.5|881.5|886.1|881.1|887.4|882.4|886|881|78
1709122200000|2024-02-28 12:10:00|886|881|886|881|887.1|882.1|885.9|880.9|53
1709122500000|2024-02-28 12:15:00|886.1|881.1|885|880|886.4|881.4|884.7|879.7|52
1709122800000|2024-02-28 12:20:00|884.9|879.9|884.7|879.7|885.4|880.4|884.2|879.2|77
1709123100000|2024-02-28 12:25:00|884.6|879.6|884.6|879.6|885.2|880.2|884.4|879.4|69
1709123400000|2024-02-28 12:30:00|884.7|879.7|885.1|880.1|885.2|880.2|884.4|879.4|59
1709123700000|2024-02-28 12:35:00|884.9|879.9|885.2|880.2|885.5|880.5|884.7|879.7|54
1709124000000|2024-02-28 12:40:00|885.3|880.3|885.9|880.9|886|881|885|880|56
1709124300000|2024-02-28 12:45:00|886|881|886.3|881.3|886.7|881.7|885.6|880.6|52
1709124600000|2024-02-28 12:50:00|886.4|881.4|885.7|880.7|886.5|881.5|885.7|880.7|51
1709124900000|2024-02-28 12:55:00|885.6|880.6|884.7|879.7|885.8|880.8|884.7|879.7|71
1709125200000|2024-02-28 13:00:00|884.2|879.2|883.1|878.1|885|880|882|877|206
1709125500000|2024-02-28 13:05:00|882.6|877.6|882.7|877.7|883.6|878.6|881.8|876.8|169
1709125800000|2024-02-28 13:10:00|882.6|877.6|883.9|878.9|884.3|879.3|882.2|877.2|128
1709126100000|2024-02-28 13:15:00|884|879|884.6|879.6|884.9|879.9|882.8|877.8|126
1709126400000|2024-02-28 13:20:00|884.5|879.5|885.2|880.2|885.9|880.9|883.2|878.2|174
1709126700000|2024-02-28 13:25:00|885.3|880.3|885.5|880.5|885.7|880.7|884.3|879.3|89
1709127000000|2024-02-28 13:30:00|885.4|880.4|886.9|881.9|887|882|884.3|879.3|200
1709127300000|2024-02-28 13:35:00|886.6|881.6|886.3|881.3|887.1|882.1|885.4|880.4|166
1709127600000|2024-02-28 13:40:00|886.2|881.2|884.1|879.1|886.2|881.2|883.7|878.7|97
1709127900000|2024-02-28 13:45:00|884.2|879.2|885.4|880.4|885.7|880.7|882.9|877.9|137
1709128200000|2024-02-28 13:50:00|885.5|880.5|886.3|881.3|888.1|883.1|885.4|880.4|166
1709128500000|2024-02-28 13:55:00|886.4|881.4|886.5|881.5|886.7|881.7|885|880|138
1709128800000|2024-02-28 14:00:00|886.4|881.4|887.1|882.1|887.5|882.5|885.1|880.1|158
1709129100000|2024-02-28 14:05:00|887|882|884.5|879.5|887.3|882.3|884.4|879.4|126
1709129400000|2024-02-28 14:10:00|885|880|882.9|877.9|885.2|880.2|882.7|877.7|159
1709129700000|2024-02-28 14:15:00|883|878|883|878|884.5|879.5|883|878|79
1709130000000|2024-02-28 14:20:00|883.4|878.4|883.6|878.6|883.9|878.9|882.7|877.7|99
1709130300000|2024-02-28 14:25:00|883.9|878.9|884.7|879.7|885.3|880.3|883.3|878.3|77
1709130600000|2024-02-28 14:30:00|884.6|879.6|884.3|879.3|885.8|880.8|884|879|160
1709130900000|2024-02-28 14:35:00|884.8|879.8|884.5|879.5|885.9|880.9|884|879|133
1709131200000|2024-02-28 14:40:00|884.2|879.2|885.6|880.6|886.6|881.6|884|879|128
1709131500000|2024-02-28 14:45:00|885.1|880.1|884.5|879.5|886.4|881.4|884.5|879.5|133
1709131800000|2024-02-28 14:50:00|885|880|884|879|885.1|880.1|883.6|878.6|111
1709132100000|2024-02-28 14:55:00|884.4|879.4|883.3|878.3|885.3|881.2|883|878.2|60
1709132400000|2024-02-28 15:00:00|883.4|878.4|882.4|877.4|883.4|879.6|881.1|876.9|88
1709132700000|2024-02-28 15:05:00|881.9|876.9|882.7|877.7|882.9|879.4|879.7|876.3|51
1709133000000|2024-02-28 15:10:00|882.6|877.6|882.5|877.5|884.2|879.2|881.8|876.8|114
1709133300000|2024-02-28 15:15:00|882.6|877.6|882.4|877.4|883.3|878.3|881.6|876.6|152
1709133600000|2024-02-28 15:20:00|882.5|877.5|883.3|878.3|884|879|881.6|876.6|105
1709133900000|2024-02-28 15:25:00|883|878|883.2|878.2|883.3|878.3|881.7|876.7|106
1709134200000|2024-02-28 15:30:00|883.1|878.1|882.5|877.5|883.4|878.4|882.1|877.1|117
1709134500000|2024-02-28 15:35:00|882.6|877.6|882.5|877.5|883|878|881.8|876.8|82
1709134800000|2024-02-28 15:40:00|882.4|877.4|883.3|878.3|883.3|878.3|882.4|877.4|79
1709135100000|2024-02-28 15:45:00|882.9|877.9|882.2|877.2|883.5|878.5|882|877|78
1709135400000|2024-02-28 15:50:00|882|877|882|877|882.4|877.4|881.3|876.3|82
1709135700000|2024-02-28 15:55:00|882.1|877.1|881.9|876.9|882.3|877.3|881.1|876.1|60
1709136000000|2024-02-28 16:00:00|881.3|876.3|883.1|878.1|883.3|878.3|881|876|109
1709136300000|2024-02-28 16:05:00|882.7|877.7|881.5|876.5|883|878|881|876|74
1709136600000|2024-02-28 16:10:00|881.2|876.2|881.4|876.4|881.8|876.8|880.9|875.9|72
1709136900000|2024-02-28 16:15:00|881.5|876.5|881.8|876.8|882.2|877.2|881.2|876.2|49
1709137200000|2024-02-28 16:20:00|881.9|876.9|882.2|877.2|882.7|877.7|881.7|876.7|59
1709137500000|2024-02-28 16:25:00|882.4|877.4|882.5|877.5|883.3|878.3|881.9|876.9|77
1709137800000|2024-02-28 16:30:00|882.3|877.3|881.5|876.5|882.8|877.8|881.5|876.5|66
1709138100000|2024-02-28 16:35:00|881.4|876.4|881.5|876.5|881.7|876.7|881.1|876.1|50
1709138400000|2024-02-28 16:40:00|881.6|876.6|881.4|876.4|881.7|876.7|881.2|876.2|53
1709138700000|2024-02-28 16:45:00|881.5|876.5|881.8|876.8|881.9|876.9|881.1|876.1|34
1709139000000|2024-02-28 16:50:00|881.9|876.9|881.6|876.6|882|877|881.4|876.4|47
1709139300000|2024-02-28 16:55:00|881.4|876.4|881.9|876.9|882|877|881.4|876.4|49
1709139600000|2024-02-28 17:00:00|881.8|876.8|882.1|877.1|882.6|879|880.6|876.8|41
1709139900000|2024-02-28 17:05:00|882.2|877.2|882.4|877.4|882.8|877.8|882.1|877.1|19
1709140200000|2024-02-28 17:10:00|882.5|877.5|882.8|877.8|883.1|878.1|882.5|877.5|22
1709140500000|2024-02-28 17:15:00|882.9|877.9|883.1|878.1|883.4|878.4|882.8|877.8|30
1709140800000|2024-02-28 17:20:00|883|878|883.2|878.2|883.3|878.3|882.9|877.9|24
1709141100000|2024-02-28 17:25:00|883.3|878.3|882.8|877.8|883.4|878.4|882.8|877.8|21
1709141400000|2024-02-28 17:30:00|883|878|882.8|877.8|883.2|878.2|882.7|877.7|43
1709141700000|2024-02-28 17:35:00|882.7|877.7|882.3|877.3|882.7|877.7|882.1|877.1|43
1709142000000|2024-02-28 17:40:00|882.2|877.2|882.8|877.8|882.9|877.9|882|877|32
1709142300000|2024-02-28 17:45:00|882.7|877.7|884.5|879.5|884.5|879.5|882.6|877.6|51
1709142600000|2024-02-28 17:50:00|884.2|879.2|884.3|879.3|884.6|879.6|883.7|878.7|58
1709142900000|2024-02-28 17:55:00|884.1|879.1|883.9|878.9|884.3|879.3|883.7|878.7|34
1709143200000|2024-02-28 18:00:00|883.8|878.8|884.9|879.9|885.1|880.1|883.5|878.5|94
1709143500000|2024-02-28 18:05:00|884.8|879.8|884.4|879.4|885|880|884.2|879.2|48
1709143800000|2024-02-28 18:10:00|884.3|879.3|884.6|879.6|885|880|884.3|879.3|20
1709144100000|2024-02-28 18:15:00|884.4|879.4|884.2|879.2|884.6|879.6|884.2|879.2|27
1709144400000|2024-02-28 18:20:00|884.3|879.3|884.4|879.4|884.5|879.5|884.2|879.2|29
1709144700000|2024-02-28 18:25:00|884.6|879.6|884.7|879.7|884.9|879.9|884.6|879.6|18
1709145000000|2024-02-28 18:30:00|884.9|879.9|884.4|879.4|885|880|884.4|879.4|36
1709145300000|2024-02-28 18:35:00|884.6|879.6|883.9|878.9|884.7|879.7|883.9|878.9|53
1709145600000|2024-02-28 18:40:00|884.1|879.1|883.6|878.6|884.2|879.2|883.5|878.5|47
1709145900000|2024-02-28 18:45:00|883.7|878.7|883.6|878.6|883.9|878.9|883.5|878.5|51
1709146200000|2024-02-28 18:50:00|883.7|878.7|883.6|878.6|884|879|883.5|878.5|40
1709146500000|2024-02-28 18:55:00|883.5|878.5|883.6|878.6|883.8|878.8|883.4|878.4|42
1709146800000|2024-02-28 19:00:00|883.5|878.5|883.6|878.6|884|879|883.4|878.4|54
1709147100000|2024-02-28 19:05:00|883.7|878.7|883.7|878.7|883.9|878.9|883.5|878.5|31
1709147400000|2024-02-28 19:10:00|883.8|878.8|883.6|878.6|884|879|883.5|878.5|45
1709147700000|2024-02-28 19:15:00|883.5|878.5|883.5|878.5|883.8|878.8|883.4|878.4|36
1709148000000|2024-02-28 19:20:00|883.4|878.4|883.8|878.8|883.9|878.9|883.4|878.4|43
1709148300000|2024-02-28 19:25:00|883.7|878.7|883.7|878.7|884.1|879.1|883.7|878.7|21
1709148600000|2024-02-28 19:30:00|883.6|878.6|883.2|878.2|883.6|878.6|883.2|878.2|28
1709148900000|2024-02-28 19:35:00|883.1|878.1|882.9|877.9|883.3|878.3|882.9|877.9|25
1709149200000|2024-02-28 19:40:00|882.8|877.8|883.2|878.2|883.3|878.3|882.8|877.8|34
1709149500000|2024-02-28 19:45:00|883.1|878.1|883.4|878.4|883.5|878.5|883.1|878.1|25
1709149800000|2024-02-28 19:50:00|883.3|878.3|883.7|878.7|883.7|878.7|883.2|878.2|25
1709150100000|2024-02-28 19:55:00|883.6|878.6|883.6|878.6|883.9|878.9|883.6|878.6|31
1709150400000|2024-02-28 20:00:00|883.8|878.8|884.8|879.8|884.9|879.9|883.6|878.6|51
1709150700000|2024-02-28 20:05:00|884.7|879.7|884.5|879.5|884.9|879.9|884.3|879.3|40
1709151000000|2024-02-28 20:10:00|884.4|879.4|884.4|879.4|884.5|879.5|883.9|878.9|46
1709151300000|2024-02-28 20:15:00|884.2|879.2|884.2|879.2|884.4|879.4|884.1|879.1|30
1709151600000|2024-02-28 20:20:00|884.1|879.1|884.7|879.7|884.7|879.7|884|879|43
1709151900000|2024-02-28 20:25:00|884.6|879.6|884.7|879.7|884.9|879.9|884.5|879.5|29
1709152200000|2024-02-28 20:30:00|884.5|879.5|884.5|879.5|884.9|879.9|884.3|879.3|43
1709152500000|2024-02-28 20:35:00|884.6|879.6|884.4|879.4|884.7|879.7|884.2|879.2|35
1709152800000|2024-02-28 20:40:00|884.5|879.5|884.2|879.2|884.5|879.5|884.2|879.2|30
1709153100000|2024-02-28 20:45:00|884.3|879.3|884.2|879.2|884.3|879.3|884.1|879.1|14
1709153400000|2024-02-28 20:50:00|884.3|879.3|884.3|879.3|884.4|879.4|884.2|879.2|40
1709153700000|2024-02-28 20:55:00|884.2|879.2|883.4|878.4|884.5|879.5|883.2|878.2|42
1709154000000|2024-02-28 21:00:00|883.3|878.3|883.3|878.3|883.6|878.6|883.2|878.2|35
1709154300000|2024-02-28 21:05:00|883.2|878.2|882.6|877.6|883.3|878.3|882.6|877.6|9
1709154600000|2024-02-28 21:10:00|882.5|877.5|882|877|882.6|877.6|882|877|9
1709154900000|2024-02-28 21:15:00|881.8|876.8|882.3|877.3|882.3|877.3|881.8|876.8|9
1709155200000|2024-02-28 21:20:00|882.2|877.2|882.3|877.3|882.3|877.3|882.2|877.2|6
1709155500000|2024-02-28 21:25:00|882.4|877.4|882.4|877.4|882.5|877.5|882.4|877.4|3
1709155800000|2024-02-28 21:30:00|882.3|877.3|882.5|877.5|882.5|877.5|882.1|877.1|12
1709156100000|2024-02-28 21:35:00|882.6|877.6|882.2|877.2|882.6|877.6|882.1|877.1|8
1709156400000|2024-02-28 21:40:00|882.3|877.3|882.1|877.1|882.4|877.4|882.1|877.1|9
1709156700000|2024-02-28 21:45:00|882|877|882|877|882.3|877.3|881.9|876.9|13
1709157000000|2024-02-28 21:50:00|882.2|877.2|882.4|877.4|882.4|877.4|882|877|8
1709157300000|2024-02-28 21:55:00|882.5|877.5|882.9|877.9|882.9|877.9|882.4|877.4|9
1709161200000|2024-02-28 23:00:00|883|878|882.9|877.9|883.2|878.2|882.8|877.8|8
1709161500000|2024-02-28 23:05:00|882.8|877.8|882.4|877.4|882.8|877.8|882.4|877.4|5
1709161800000|2024-02-28 23:10:00|882.5|877.5|882.8|877.8|882.8|877.8|882.4|877.4|6
1709162100000|2024-02-28 23:15:00|882.7|877.7|882.7|877.7|882.8|877.8|882.7|877.7|3
1709162400000|2024-02-28 23:20:00|882.6|877.6|882.6|877.6|882.6|877.6|882.6|877.6|1
1709162700000|2024-02-28 23:25:00|882.7|877.7|882.5|877.5|882.7|877.7|882.4|877.4|6
1709163000000|2024-02-28 23:30:00|882.4|877.4|882.5|877.5|882.5|877.5|882.4|877.4|6
1709163300000|2024-02-28 23:35:00|882.6|877.6|882.6|877.6|882.6|877.6|882.6|877.6|1
1709163600000|2024-02-28 23:40:00|882.5|877.5|882.6|877.6|882.6|877.6|882.5|877.5|2
1709164200000|2024-02-28 23:50:00|883|878|883|878|883|878|882.8|877.8|4
1709164500000|2024-02-28 23:55:00|882.9|877.9|883.3|878.3|883.3|878.3|882.9|877.9|12
1709164800000|2024-02-29 00:00:00|883.2|878.2|884|879|884|879|883.2|878.2|10
1709165100000|2024-02-29 00:05:00|883.9|878.9|884.1|879.1|884.4|879.4|883.9|878.9|11
1709165400000|2024-02-29 00:10:00|884.2|879.2|884.3|879.3|884.4|879.4|884.2|879.2|6
1709165700000|2024-02-29 00:15:00|884.9|879.9|884.3|879.3|885.1|880.1|884.3|879.3|32
1709166000000|2024-02-29 00:20:00|884.8|879.8|884.9|879.9|885.2|880.2|884.3|879.3|28
1709166300000|2024-02-29 00:25:00|884.4|879.4|884.7|879.7|885|880|884|879|36
1709166600000|2024-02-29 00:30:00|884.3|879.3|883.8|878.8|884.6|879.6|883.7|878.7|33
1709166900000|2024-02-29 00:35:00|884.5|879.5|884.4|879.4|884.5|879.5|883.9|878.9|33
1709167200000|2024-02-29 00:40:00|884.1|879.1|884.3|879.3|884.3|879.3|883.7|878.7|35
1709167500000|2024-02-29 00:45:00|884|879|884.9|879.9|884.9|879.9|883.9|878.9|40
1709167800000|2024-02-29 00:50:00|884.6|879.6|884.6|879.6|884.8|879.8|884|879|33
1709168100000|2024-02-29 00:55:00|884.3|879.3|884.3|879.3|884.7|879.7|884.1|879.1|39
1709168400000|2024-02-29 01:00:00|884.6|879.6|885|880|885|880|884|879|63
1709168700000|2024-02-29 01:05:00|884.9|879.9|885.1|880.1|885.2|880.2|884.5|879.5|42
1709169000000|2024-02-29 01:10:00|885.2|880.2|884.9|879.9|885.3|880.3|884.5|879.5|36
1709169300000|2024-02-29 01:15:00|884.8|879.8|884.8|879.8|885.4|880.4|884.6|879.6|49
1709169600000|2024-02-29 01:20:00|884.9|879.9|884.3|879.3|885|880|884.3|879.3|25
1709169900000|2024-02-29 01:25:00|884.2|879.2|885.4|880.4|885.5|880.5|884.2|879.2|29
1709170200000|2024-02-29 01:30:00|885.3|880.3|885.7|880.7|885.7|880.7|885.1|880.1|50
1709170500000|2024-02-29 01:35:00|885.8|880.8|886.4|881.4|886.4|881.4|885.8|880.8|38
1709170800000|2024-02-29 01:40:00|886.5|881.5|886.9|881.9|887.1|882.1|886.3|881.3|39
1709171100000|2024-02-29 01:45:00|887|882|886|881|887|882|885.9|880.9|26
1709171400000|2024-02-29 01:50:00|885.9|880.9|886|881|886.2|881.2|885.7|880.7|51
1709171700000|2024-02-29 01:55:00|886.1|881.1|886.4|881.4|886.4|881.4|885.8|880.8|48
1709172000000|2024-02-29 02:00:00|886.3|881.3|887.1|882.1|887.1|882.1|886|881|50
1709172300000|2024-02-29 02:05:00|887|882|886.9|881.9|887.1|882.1|886.3|881.3|50
1709172600000|2024-02-29 02:10:00|886.8|881.8|887.1|882.1|887.1|882.1|886.3|881.3|26
1709172900000|2024-02-29 02:15:00|887|882|887.4|882.4|887.9|882.9|886.8|881.8|60
1709173200000|2024-02-29 02:20:00|887.3|882.3|887.9|882.9|887.9|882.9|887|882|49
1709173500000|2024-02-29 02:25:00|887.8|882.8|888|883|888|883|887.6|882.6|33
1709173800000|2024-02-29 02:30:00|887.9|882.9|887.6|882.6|887.9|882.9|886.6|881.6|47
1709174100000|2024-02-29 02:35:00|887.5|882.5|887.6|882.6|887.6|882.6|886.9|881.9|29
1709174400000|2024-02-29 02:40:00|887.8|882.8|887.4|882.4|888.1|883.1|887|882|39
1709174700000|2024-02-29 02:45:00|887.3|882.3|887.1|882.1|887.7|882.7|887|882|38
1709175000000|2024-02-29 02:50:00|887|882|887.7|882.7|887.7|882.7|887|882|31
1709175300000|2024-02-29 02:55:00|887.6|882.6|888.5|883.5|888.5|883.5|887.6|882.6|29
1709175600000|2024-02-29 03:00:00|888.4|883.4|887.9|882.9|888.4|883.4|887.5|882.5|45
1709175900000|2024-02-29 03:05:00|887.8|882.8|887.7|882.7|888|883|887.6|882.6|36
1709176200000|2024-02-29 03:10:00|887.6|882.6|888.5|883.5|888.6|883.6|887.5|882.5|42
1709176500000|2024-02-29 03:15:00|888.2|883.2|888.3|883.3|888.6|883.6|888|883|34
1709176800000|2024-02-29 03:20:00|888.1|883.1|887.7|882.7|888.3|883.3|887.5|882.5|53
1709177100000|2024-02-29 03:25:00|887.6|882.6|887.5|882.5|887.8|882.8|887.3|882.3|33
1709177400000|2024-02-29 03:30:00|887.7|882.7|888|883|888|883|887.5|882.5|36
1709177700000|2024-02-29 03:35:00|887.9|882.9|888.4|883.4|888.4|883.4|887.9|882.9|19
1709178000000|2024-02-29 03:40:00|888.3|883.3|888.7|883.7|889.1|884.1|888.2|883.2|39
1709178300000|2024-02-29 03:45:00|888.9|883.9|888.9|883.9|889.4|884.4|888.6|883.6|17
1709178600000|2024-02-29 03:50:00|889|884|889.6|884.6|889.7|884.7|888.9|883.9|45
1709178900000|2024-02-29 03:55:00|889.4|884.4|889.8|884.8|889.8|884.8|889.1|884.1|49
1709179200000|2024-02-29 04:00:00|889.7|884.7|889.2|884.2|889.7|884.7|889|884|37
1709179500000|2024-02-29 04:05:00|889.3|884.3|889|884|889.3|884.3|888.9|883.9|34
1709179800000|2024-02-29 04:10:00|888.9|883.9|889|884|889.1|884.1|888.6|883.6|35
1709180100000|2024-02-29 04:15:00|888.8|883.8|889|884|889.1|884.1|888.7|883.7|31
1709180400000|2024-02-29 04:20:00|889.1|884.1|889.6|884.6|889.7|884.7|889.1|884.1|34
1709180700000|2024-02-29 04:25:00|889.4|884.4|889.5|884.5|889.7|884.7|889.3|884.3|36
1709181000000|2024-02-29 04:30:00|889.6|884.6|889.7|884.7|889.7|884.7|889.1|884.1|39
1709181300000|2024-02-29 04:35:00|889.6|884.6|889.2|884.2|889.6|884.6|889.1|884.1|31
1709181600000|2024-02-29 04:40:00|889.1|884.1|889.2|884.2|889.3|884.3|888.8|883.8|25
1709181900000|2024-02-29 04:45:00|889.3|884.3|888.7|883.7|889.4|884.4|888.4|883.4|55
1709182200000|2024-02-29 04:50:00|888.6|883.6|888.6|883.6|888.9|883.9|888.3|883.3|38
1709182500000|2024-02-29 04:55:00|889|884|888.9|883.9|889|884|888.6|883.6|16
1709182800000|2024-02-29 05:00:00|889|884|889.1|884.1|889.2|884.2|888.8|883.8|34
1709183100000|2024-02-29 05:05:00|889.2|884.2|888.8|883.8|889.2|884.2|888.7|883.7|49
1709183400000|2024-02-29 05:10:00|888.9|883.9|889|884|889|884|888.4|883.4|30
1709183700000|2024-02-29 05:15:00|888.8|883.8|888.4|883.4|889.2|884.2|888.2|883.2|29
1709184000000|2024-02-29 05:20:00|888.3|883.3|888.8|883.8|888.8|883.8|888|883|51
1709184300000|2024-02-29 05:25:00|888.7|883.7|888.6|883.6|889|884|888.1|883.1|44
1709184600000|2024-02-29 05:30:00|888.8|883.8|889.1|884.1|889.1|884.1|888.1|883.1|53
1709184900000|2024-02-29 05:35:00|889|884|889.1|884.1|889.2|884.2|888.8|883.8|21
1709185200000|2024-02-29 05:40:00|889|884|889.2|884.2|889.3|884.3|888.7|883.7|30
1709185500000|2024-02-29 05:45:00|889.5|884.5|889.2|884.2|889.5|884.5|889|884|39
1709185800000|2024-02-29 05:50:00|889.3|884.3|889.3|884.3|889.3|884.3|888.9|883.9|42
1709186100000|2024-02-29 05:55:00|889.2|884.2|888.9|883.9|889.2|884.2|888.6|883.6|30
1709186400000|2024-02-29 06:00:00|888.7|883.7|888.9|883.9|889.2|884.2|888.6|883.6|40
1709186700000|2024-02-29 06:05:00|889|884|889.2|884.2|889.4|884.4|889|884|19
1709187000000|2024-02-29 06:10:00|889.1|884.1|888.9|883.9|889.2|884.2|888.9|883.9|30
1709187300000|2024-02-29 06:15:00|888.8|883.8|889.4|884.4|889.5|884.5|888.7|883.7|39
1709187600000|2024-02-29 06:20:00|889.3|884.3|889.7|884.7|889.7|884.7|889.3|884.3|38
1709187900000|2024-02-29 06:25:00|889.6|884.6|889.9|884.9|890|885|889.3|884.3|43
1709188200000|2024-02-29 06:30:00|890|885|890.1|885.1|890.3|885.3|889.8|884.8|47
1709188500000|2024-02-29 06:35:00|890|885|890.3|885.3|890.4|885.4|890|885|45
1709188800000|2024-02-29 06:40:00|890.1|885.1|889.8|884.8|890.2|885.2|889.8|884.8|30
1709189100000|2024-02-29 06:45:00|889.9|884.9|889.6|884.6|890|885|889.4|884.4|31
1709189400000|2024-02-29 06:50:00|889.7|884.7|889.5|884.5|889.7|884.7|889.2|884.2|48
1709189700000|2024-02-29 06:55:00|889.3|884.3|889|884|889.4|884.4|889|884|27
1709190000000|2024-02-29 07:00:00|889.1|884.1|889.2|884.2|889.3|884.3|888.3|883.3|42
1709190300000|2024-02-29 07:05:00|889.3|884.3|889.8|884.8|890.1|885.1|889.1|884.1|42
1709190600000|2024-02-29 07:10:00|889.7|884.7|889.4|884.4|889.9|884.9|889.2|884.2|16
1709190900000|2024-02-29 07:15:00|889.5|884.5|888.7|883.7|889.5|884.5|888.7|883.7|22
1709191200000|2024-02-29 07:20:00|888.6|883.6|888.1|883.1|888.7|883.7|887.9|882.9|58
1709191500000|2024-02-29 07:25:00|888|883|889.2|884.2|889.6|884.6|887.3|882.3|71
1709191800000|2024-02-29 07:30:00|889.5|884.5|889.9|884.9|890.8|885.8|889.3|884.3|65
1709192100000|2024-02-29 07:35:00|889.8|884.8|889.9|884.9|889.9|884.9|889.4|884.4|52
1709192400000|2024-02-29 07:40:00|889.8|884.8|890|885|890|885|889.4|884.4|29
1709192700000|2024-02-29 07:45:00|889.8|884.8|889.6|884.6|890.6|885.6|889.4|884.4|55
1709193000000|2024-02-29 07:50:00|889.5|884.5|889.1|884.1|889.5|884.5|888.8|883.8|28
1709193300000|2024-02-29 07:55:00|889|884|888.1|883.1|889.1|884.1|887.9|882.9|44
1709193600000|2024-02-29 08:00:00|888|883|887.2|882.2|888.1|883.1|887.2|882.2|74
1709193900000|2024-02-29 08:05:00|886.9|881.9|886.8|881.8|887.1|882.1|886.3|881.3|31
1709194200000|2024-02-29 08:10:00|886.9|881.9|885.8|880.8|886.9|881.9|885.6|880.6|69
1709194500000|2024-02-29 08:15:00|885.9|880.9|888|883|888.2|883.2|885.7|880.7|29
1709194800000|2024-02-29 08:20:00|887.7|882.7|889.1|884.1|889.3|884.3|887.5|882.5|72
1709195100000|2024-02-29 08:25:00|888.9|883.9|889.3|884.3|889.6|884.6|888.3|883.3|73
1709195400000|2024-02-29 08:30:00|889|884|888.1|883.1|889.3|884.3|888|883|61
1709195700000|2024-02-29 08:35:00|888.3|883.3|889.1|884.1|889.4|884.4|888.2|883.2|72
1709196000000|2024-02-29 08:40:00|889.2|884.2|888.3|883.3|889.6|884.6|888.1|883.1|51
1709196300000|2024-02-29 08:45:00|888.4|883.4|888.1|883.1|888.9|883.9|888.1|883.1|58
1709196600000|2024-02-29 08:50:00|888.2|883.2|887.7|882.7|888.2|883.2|887.6|882.6|42
1709196900000|2024-02-29 08:55:00|887.6|882.6|889.7|884.7|890.1|885.1|887.5|882.5|51
1709197200000|2024-02-29 09:00:00|889.5|884.5|889.4|884.4|889.8|884.8|889.1|884.1|71
1709197500000|2024-02-29 09:05:00|889.8|884.8|890.4|885.4|890.5|885.5|889.3|884.3|68
1709197800000|2024-02-29 09:10:00|890.2|885.2|890.8|885.8|892|887|890.2|885.2|70
1709198100000|2024-02-29 09:15:00|890.9|885.9|890.3|885.3|890.9|885.9|889.7|884.7|42
1709198400000|2024-02-29 09:20:00|890.2|885.2|890.6|885.6|890.8|885.8|889.4|884.4|70
1709198700000|2024-02-29 09:25:00|890.7|885.7|890.8|885.8|891.4|886.4|890.3|885.3|62
1709199000000|2024-02-29 09:30:00|890.7|885.7|890.8|885.8|891|886|890|885|44
1709199300000|2024-02-29 09:35:00|890.7|885.7|890.2|885.2|890.7|885.7|889.5|884.5|38
1709199600000|2024-02-29 09:40:00|890.3|885.3|890.2|885.2|890.8|885.8|890|885|44
1709199900000|2024-02-29 09:45:00|890.4|885.4|889.7|884.7|890.4|885.4|888.9|883.9|84
1709200200000|2024-02-29 09:50:00|889.4|884.4|889.7|884.7|890.2|885.2|889.3|884.3|53
1709200500000|2024-02-29 09:55:00|889.9|884.9|889.6|884.6|890.9|885.9|889.6|884.6|49
1709200800000|2024-02-29 10:00:00|889.3|884.3|889|884|889.6|884.6|888.7|883.7|77
1709201100000|2024-02-29 10:05:00|888.9|883.9|888.6|883.6|889.2|884.2|888.3|883.3|53
1709201400000|2024-02-29 10:10:00|888.3|883.3|888.1|883.1|888.5|883.5|887.5|882.5|71
1709201700000|2024-02-29 10:15:00|887.7|882.7|887.3|882.3|887.7|882.7|886.4|881.4|33
1709202000000|2024-02-29 10:20:00|887.7|882.7|887.2|882.2|887.7|882.7|886.9|881.9|18
1709202300000|2024-02-29 10:25:00|886.9|881.9|886.1|881.1|886.9|881.9|885.5|880.5|37
1709202600000|2024-02-29 10:30:00|885.6|880.6|884.4|879.4|886.1|881.1|884.4|879.4|78
1709202900000|2024-02-29 10:35:00|884.9|879.9|883.9|878.9|884.9|879.9|883.8|878.8|63
1709203200000|2024-02-29 10:40:00|884.4|879.4|884.4|879.4|885|880|884|879|70
1709203500000|2024-02-29 10:45:00|885|880|884.6|879.6|885|880|883.6|878.6|68
1709203800000|2024-02-29 10:50:00|884.5|879.5|884.2|879.2|884.9|879.9|884|879|47
1709204100000|2024-02-29 10:55:00|884.7|879.7|883.4|878.4|884.7|879.7|883.3|878.3|56
1709204400000|2024-02-29 11:00:00|883.9|878.9|883.3|878.3|884|879|883.1|878.1|68
1709204700000|2024-02-29 11:05:00|883.9|878.9|884.6|879.6|884.9|879.9|883.3|878.3|76
1709205000000|2024-02-29 11:10:00|884.1|879.1|884.8|879.8|885.4|880.4|884.1|879.1|57
1709205300000|2024-02-29 11:15:00|885.3|880.3|884.2|879.2|885.4|880.4|884.1|879.1|25
1709205600000|2024-02-29 11:20:00|884.1|879.1|885|880|885|880|883.9|878.9|22
1709205900000|2024-02-29 11:25:00|884.4|879.4|885.4|880.4|885.6|880.6|884.4|879.4|41
1709206200000|2024-02-29 11:30:00|884.9|879.9|884.7|879.7|885.5|880.5|884.3|879.3|48
1709206500000|2024-02-29 11:35:00|885.6|880.6|884.4|879.4|885.6|880.6|884.3|879.3|34
1709206800000|2024-02-29 11:40:00|884.3|879.3|883.9|878.9|885|880|883.9|878.9|21
1709207100000|2024-02-29 11:45:00|883.8|878.8|883.7|878.7|884.3|879.3|883.6|878.6|11
1709207400000|2024-02-29 11:50:00|883.8|878.8|884.4|879.4|885.1|880.1|883.8|878.8|15
1709207700000|2024-02-29 11:55:00|884.5|879.5|884.4|879.4|885.1|880.1|884.4|879.4|8
1709208000000|2024-02-29 12:00:00|884.3|879.3|884.1|879.1|885.2|880.2|883.9|878.9|49
1709208300000|2024-02-29 12:05:00|884.7|879.7|884.8|879.8|884.9|879.9|884|879|32
1709208600000|2024-02-29 12:10:00|884.7|879.7|884|879|884.8|879.8|883.4|878.4|63
1709208900000|2024-02-29 12:15:00|884.1|879.1|884.2|879.2|884.5|879.5|883.5|878.5|59
1709209200000|2024-02-29 12:20:00|883.6|878.6|884.5|879.5|884.7|879.7|883.6|878.6|54
1709209500000|2024-02-29 12:25:00|883.9|878.9|884.3|879.3|885.3|880.3|883.9|878.9|57
1709209800000|2024-02-29 12:30:00|884.8|879.8|886.3|881.3|886.3|881.3|884|879|45
1709210100000|2024-02-29 12:35:00|886.4|881.4|886|881|886.8|881.8|884.8|879.8|80
1709210400000|2024-02-29 12:40:00|885.4|880.4|885.3|880.3|885.9|880.9|884.6|879.6|45
1709210700000|2024-02-29 12:45:00|885.2|880.2|883.8|878.8|885.2|880.2|883.3|878.3|28
1709211000000|2024-02-29 12:50:00|883.9|878.9|883.5|878.5|884.2|879.2|883.5|878.5|16
1709211300000|2024-02-29 12:55:00|883.4|878.4|881.7|876.7|884.2|879.2|881.6|876.6|96
1709211600000|2024-02-29 13:00:00|881.8|876.8|881.6|876.6|882.2|877.2|881|876|129
1709211900000|2024-02-29 13:05:00|881.8|876.8|881.2|876.2|882.1|877.1|881.2|876.2|86
1709212200000|2024-02-29 13:10:00|881.4|876.4|880.4|875.4|881.4|876.4|879.6|874.6|136
1709212500000|2024-02-29 13:15:00|880.2|875.2|881.3|876.3|881.9|876.9|880.2|875.2|103
1709212800000|2024-02-29 13:20:00|881|876|881.1|876.1|881.3|876.3|880.4|875.4|127
1709213100000|2024-02-29 13:25:00|880.7|875.7|882.1|877.1|882.3|877.3|880.7|875.7|90
1709213400000|2024-02-29 13:30:00|882.2|877.2|884.6|879.6|885.2|880.2|881.4|876.4|367
1709213700000|2024-02-29 13:35:00|884.7|879.7|885.5|880.5|886.9|881.9|884.4|879.4|283
1709214000000|2024-02-29 13:40:00|885.4|880.4|885.4|880.4|886.9|881.9|884.5|879.5|176
1709214300000|2024-02-29 13:45:00|885.5|880.5|885.5|880.5|886.4|881.4|884.7|879.7|183
1709214600000|2024-02-29 13:50:00|885.3|880.3|890.4|885.4|890.9|885.9|884.7|879.7|245
1709214900000|2024-02-29 13:55:00|890.5|885.5|890.3|885.3|891.5|886.5|889.5|884.5|232
1709215200000|2024-02-29 14:00:00|890.2|885.2|889.7|884.7|890.8|885.8|889.2|884.2|208
1709215500000|2024-02-29 14:05:00|889.8|884.8|891.8|886.8|892|887|889.2|884.2|162
1709215800000|2024-02-29 14:10:00|891.7|886.7|892.9|887.9|893.1|888.1|891.7|886.7|170
1709216100000|2024-02-29 14:15:00|892.8|887.8|892.3|887.3|892.9|887.9|891.8|886.8|131
1709216400000|2024-02-29 14:20:00|892.4|887.4|893|888|893.1|888.1|891.9|886.9|134
1709216700000|2024-02-29 14:25:00|893.2|888.2|890.4|885.4|893.2|888.2|890.3|885.3|117
1709217000000|2024-02-29 14:30:00|890.2|885.2|888.8|883.8|890.8|885.8|887.6|882.6|260
1709217300000|2024-02-29 14:35:00|888.9|883.9|889.9|884.9|890.8|885.8|888.2|883.2|180
1709217600000|2024-02-29 14:40:00|889.8|884.8|892.4|887.4|892.4|887.4|889.3|884.3|171
1709217900000|2024-02-29 14:45:00|892.6|887.6|890.9|885.9|893.1|888.1|890.7|885.7|193
1709218200000|2024-02-29 14:50:00|891|886|890.9|885.9|891.6|886.6|890.2|885.2|149
1709218500000|2024-02-29 14:55:00|891.1|886.1|889.6|884.6|891.4|886.4|889.4|884.4|143
1709218800000|2024-02-29 15:00:00|890|885|890.8|885.8|891.4|886.4|889.2|884.2|184
1709219100000|2024-02-29 15:05:00|891|886|889.7|884.7|891|886|889.2|884.2|132
1709219400000|2024-02-29 15:10:00|889.6|884.6|888.5|883.5|889.8|884.8|886.9|881.9|222
1709219700000|2024-02-29 15:15:00|888.4|883.4|888.3|883.3|888.6|883.6|886.8|881.8|177
1709220000000|2024-02-29 15:20:00|888.4|883.4|887.2|882.2|888.5|883.5|886.7|881.7|148
1709220300000|2024-02-29 15:25:00|887.3|882.3|888.8|883.8|889|884|886.6|881.6|137
1709220600000|2024-02-29 15:30:00|888.9|883.9|888.7|883.7|890.2|885.2|887.9|882.9|143
1709220900000|2024-02-29 15:35:00|888.5|883.5|888.4|883.4|889.7|884.7|888.4|883.4|132
1709221200000|2024-02-29 15:40:00|888.3|883.3|887.5|882.5|888.5|883.5|887.3|882.3|130
1709221500000|2024-02-29 15:45:00|887.6|882.6|888.1|883.1|888.4|883.4|886.9|881.9|136
1709221800000|2024-02-29 15:50:00|888.3|883.3|886.1|881.1|888.6|883.6|886.1|881.1|148
1709222100000|2024-02-29 15:55:00|885.7|880.7|885.2|880.2|886.2|881.2|884.3|879.3|152
1709222400000|2024-02-29 16:00:00|885|880|885.6|880.6|885.8|880.8|884.5|879.5|124
1709222700000|2024-02-29 16:05:00|885.7|880.7|885.9|880.9|886.7|881.7|885.2|880.2|85
1709223000000|2024-02-29 16:10:00|885.8|880.8|884.9|879.9|886|881|884.2|879.2|92
1709223300000|2024-02-29 16:15:00|885|880|884.1|879.1|885.3|880.3|883.9|878.9|92
1709223600000|2024-02-29 16:20:00|884|879|883.2|878.2|884.2|879.2|882.2|877.2|86
1709223900000|2024-02-29 16:25:00|883.1|878.1|882.4|877.4|883.9|878.9|882.3|877.3|90
1709224200000|2024-02-29 16:30:00|882.3|877.3|881.7|876.7|882.7|877.7|881.5|876.5|102
1709224500000|2024-02-29 16:35:00|881.9|876.9|881.5|876.5|882.9|877.9|881.5|876.5|102
1709224800000|2024-02-29 16:40:00|881.3|876.3|881.5|876.5|882|877|881.1|876.1|108
1709225100000|2024-02-29 16:45:00|881.4|876.4|882.6|877.6|882.7|877.7|881.2|876.2|91
1709225400000|2024-02-29 16:50:00|882.4|877.4|882.3|877.3|883.1|878.1|882.2|877.2|75
1709225700000|2024-02-29 16:55:00|882|877|882.4|877.4|882.9|877.9|882|877|62
1709226000000|2024-02-29 17:00:00|882.2|877.2|883.2|878.2|883.3|878.3|882.1|877.1|72
1709226300000|2024-02-29 17:05:00|883.1|878.1|882.8|877.8|883.2|878.2|882.6|877.6|67
1709226600000|2024-02-29 17:10:00|882.9|877.9|883.2|878.2|883.3|878.3|882.4|877.4|61
1709226900000|2024-02-29 17:15:00|883.1|878.1|882.6|877.6|883.3|878.3|882.3|877.3|78
1709227200000|2024-02-29 17:20:00|882.7|877.7|882.3|877.3|882.8|877.8|881.9|876.9|50
1709227500000|2024-02-29 17:25:00|882.2|877.2|882.1|877.1|882.6|877.6|882|877|53
1709227800000|2024-02-29 17:30:00|882|877|882|877|882.3|877.3|881.4|876.4|73
1709228100000|2024-02-29 17:35:00|882.1|877.1|882.1|877.1|882.3|877.3|881.7|876.7|45
1709228400000|2024-02-29 17:40:00|882.2|877.2|882.5|877.5|882.8|877.8|882.2|877.2|47
1709228700000|2024-02-29 17:45:00|882.6|877.6|882.8|877.8|883.4|878.4|882.4|877.4|53
1709229000000|2024-02-29 17:50:00|882.9|877.9|883.6|878.6|883.7|878.7|882.5|877.5|79
1709229300000|2024-02-29 17:55:00|883.5|878.5|883.7|878.7|884.2|879.2|883.4|878.4|61
1709229600000|2024-02-29 18:00:00|884.2|879.2|884|879|884.4|879.4|883.1|878.1|110
1709229900000|2024-02-29 18:05:00|883.8|878.8|883.5|878.5|884.3|879.3|883.2|878.2|49
1709230200000|2024-02-29 18:10:00|883.6|878.6|884.3|879.3|884.4|879.4|883.6|878.6|40
1709230500000|2024-02-29 18:15:00|884.2|879.2|884|879|884.4|879.4|883.7|878.7|56
1709230800000|2024-02-29 18:20:00|884.1|879.1|883.6|878.6|884.1|879.1|883.5|878.5|26
1709231100000|2024-02-29 18:25:00|883.7|878.7|884.5|879.5|884.5|879.5|883.7|878.7|35
1709231400000|2024-02-29 18:30:00|884.2|879.2|884.4|879.4|884.5|879.5|884|879|47
1709231700000|2024-02-29 18:35:00|884.5|879.5|884|879|884.6|879.6|883.5|878.5|40
1709232000000|2024-02-29 18:40:00|883.7|878.7|883.6|878.6|884.1|879.1|883.5|878.5|24
1709232300000|2024-02-29 18:45:00|883.8|878.8|884|879|884|879|883.5|878.5|20
1709232600000|2024-02-29 18:50:00|883.7|878.7|883.7|878.7|884.1|879.1|883.6|878.6|23
1709232900000|2024-02-29 18:55:00|883.8|878.8|883.9|878.9|884|879|883.7|878.7|17
1709233200000|2024-02-29 19:00:00|884|879|883.8|878.8|884.3|879.3|883.8|878.8|32
1709233500000|2024-02-29 19:05:00|883.9|878.9|883.9|878.9|883.9|878.9|883.6|878.6|30
1709233800000|2024-02-29 19:10:00|883.8|878.8|883.8|878.8|884|879|883.6|878.6|33
1709234100000|2024-02-29 19:15:00|883.9|878.9|883.7|878.7|884|879|883.7|878.7|23
1709234400000|2024-02-29 19:20:00|883.8|878.8|883.9|878.9|884|879|883.6|878.6|44
1709234700000|2024-02-29 19:25:00|884|879|883.5|878.5|884|879|883.4|878.4|28
1709235000000|2024-02-29 19:30:00|883.4|878.4|883.6|878.6|883.7|878.7|883.4|878.4|32
1709235300000|2024-02-29 19:35:00|883.5|878.5|883.2|878.2|883.9|878.9|883.2|878.2|12
1709235600000|2024-02-29 19:40:00|883.3|878.3|882.5|877.5|883.3|878.3|882.5|877.5|20
1709235900000|2024-02-29 19:45:00|882.4|877.4|882.6|877.6|882.9|877.9|882.4|877.4|34
1709236200000|2024-02-29 19:50:00|882.7|877.7|882.3|877.3|882.7|877.7|882.3|877.3|16
1709236500000|2024-02-29 19:55:00|882.2|877.2|882.4|877.4|882.4|877.4|882.1|877.1|22
1709236800000|2024-02-29 20:00:00|882.5|877.5|883|878|883.6|878.6|882.5|877.5|22
1709237100000|2024-02-29 20:05:00|882.9|877.9|882.9|877.9|883.2|878.2|882.9|877.9|15
1709237400000|2024-02-29 20:10:00|883|878|882.9|877.9|883|878|882.9|877.9|2
1709237700000|2024-02-29 20:15:00|883|878|882.9|877.9|883.2|878.2|882.8|877.8|18
1709238000000|2024-02-29 20:20:00|883.1|878.1|883.2|878.2|883.2|878.2|882.9|877.9|15
1709238300000|2024-02-29 20:25:00|883.4|878.4|883.4|878.4|883.7|878.7|883.4|878.4|17
1709238600000|2024-02-29 20:30:00|883.3|878.3|883.2|878.2|883.6|878.6|883.2|878.2|40
1709238900000|2024-02-29 20:35:00|883.4|878.4|883.4|878.4|883.7|878.7|883.3|878.3|26
1709239200000|2024-02-29 20:40:00|883.3|878.3|883.4|878.4|883.5|878.5|883.2|878.2|12
1709239500000|2024-02-29 20:45:00|883.3|878.3|883.5|878.5|883.6|878.6|883.3|878.3|29
1709239800000|2024-02-29 20:50:00|883.4|878.4|883.5|878.5|883.5|878.5|883.2|878.2|19
1709240100000|2024-02-29 20:55:00|883.4|878.4|883.2|878.2|883.4|878.4|883.2|878.2|33
1709240400000|2024-02-29 21:00:00|883.1|878.1|882.8|877.8|883.2|878.2|882.7|877.7|32
1709240700000|2024-02-29 21:05:00|882.7|877.7|882.1|877.1|882.7|877.7|882|877|25
1709241000000|2024-02-29 21:10:00|882|877|881.9|876.9|882.2|877.2|881.8|876.8|14
1709241300000|2024-02-29 21:15:00|881.8|876.8|882|877|882.2|877.2|881.8|876.8|25
1709241600000|2024-02-29 21:20:00|882.1|877.1|882.4|877.4|882.5|877.5|881.9|876.9|25
1709241900000|2024-02-29 21:25:00|882.5|877.5|882.2|877.2|882.6|877.6|882.2|877.2|23
1709242200000|2024-02-29 21:30:00|882.4|877.4|882.3|877.3|882.5|877.5|882.2|877.2|11
1709242500000|2024-02-29 21:35:00|882.2|877.2|882.2|877.2|882.3|877.3|882|877|13
1709242800000|2024-02-29 21:40:00|882.3|877.3|882|877|882.4|877.4|882|877|31
1709243100000|2024-02-29 21:45:00|882.1|877.1|882.2|877.2|882.5|877.5|881.9|876.9|43
1709243400000|2024-02-29 21:50:00|882|877|882.4|877.4|882.5|877.5|882|877|23
1709243700000|2024-02-29 21:55:00|882.7|877.7|883.2|878.2|883.3|878.3|882.4|877.4|8
1709247600000|2024-02-29 23:00:00|883.1|878.1|883.1|878.1|883.1|878.1|882.9|877.9|11
1709247900000|2024-02-29 23:05:00|883.2|878.2|882.9|877.9|883.2|878.2|882.9|877.9|3
1709248200000|2024-02-29 23:10:00|883|878|882.8|877.8|883|878|882.8|877.8|10
1709248500000|2024-02-29 23:15:00|882.9|877.9|882.7|877.7|882.9|877.9|882.7|877.7|5
1709248800000|2024-02-29 23:20:00|882.6|877.6|882.6|877.6|882.6|877.6|882.6|877.6|1
1709249400000|2024-02-29 23:30:00|881.8|876.8|881.7|876.7|882.1|877.1|881.6|876.6|21
1709249700000|2024-02-29 23:35:00|881.6|876.6|882|877|882|877|881.6|876.6|16
1709250000000|2024-02-29 23:40:00|882.1|877.1|882.9|877.9|883.1|878.1|882.1|877.1|17
1709250300000|2024-02-29 23:45:00|882.8|877.8|883.1|878.1|883.2|878.2|882.5|877.5|14
1709250600000|2024-02-29 23:50:00|883|878|883.1|878.1|883.1|878.1|882.9|877.9|6
1709250900000|2024-02-29 23:55:00|883.2|878.2|883.3|878.3|883.3|878.3|883.1|878.1|6
1709251200000|2024-03-01 00:00:00|883.2|878.2|882.7|877.7|883.2|878.2|882.7|877.7|8
1709251500000|2024-03-01 00:05:00|882.8|877.8|882.4|877.4|882.8|877.8|882.2|877.2|11
1709251800000|2024-03-01 00:10:00|882.3|877.3|882.6|877.6|882.6|877.6|882.1|877.1|15
1709252100000|2024-03-01 00:15:00|882.5|877.5|882.8|877.8|882.9|877.9|882.5|877.5|5
1709252400000|2024-03-01 00:20:00|882.9|877.9|882.8|877.8|882.9|877.9|882.8|877.8|2
1709252700000|2024-03-01 00:25:00|883|878|883.1|878.1|883.1|878.1|882.8|877.8|5
1709253000000|2024-03-01 00:30:00|883.2|878.2|883.2|878.2|883.2|878.2|883.1|878.1|3
1709253300000|2024-03-01 00:35:00|883.3|878.3|883.1|878.1|883.3|878.3|883|878|5
1709253600000|2024-03-01 00:40:00|883.2|878.2|883.3|878.3|883.3|878.3|883.2|878.2|2
1709254200000|2024-03-01 00:50:00|884|879|884|879|884|879|884|879|1
1709254500000|2024-03-01 00:55:00|883.9|878.9|883.8|878.8|884|879|883.6|878.6|11
1709254800000|2024-03-01 01:00:00|883.7|878.7|883.6|878.6|883.7|878.7|883.4|878.4|13
1709255100000|2024-03-01 01:05:00|883.5|878.5|883.8|878.8|884.1|879.1|883.3|878.3|40
1709255400000|2024-03-01 01:10:00|883.3|878.3|884.1|879.1|884.1|879.1|883.2|878.2|45
1709255700000|2024-03-01 01:15:00|884|879|884.1|879.1|884.2|879.2|883.4|878.4|56
1709256000000|2024-03-01 01:20:00|883.8|878.8|883.7|878.7|884.1|879.1|883.1|878.1|56
1709256300000|2024-03-01 01:25:00|883.6|878.6|884.3|879.3|884.4|879.4|883.2|878.2|45
1709256600000|2024-03-01 01:30:00|884.2|879.2|884.4|879.4|884.7|879.7|883.7|878.7|66
1709256900000|2024-03-01 01:35:00|884.3|879.3|884.8|879.8|885|880|883.7|878.7|57
1709257200000|2024-03-01 01:40:00|884.1|879.1|884.4|879.4|884.9|879.9|883.6|878.6|51
1709257500000|2024-03-01 01:45:00|884.3|879.3|883.8|878.8|884.6|879.6|883.6|878.6|53
1709257800000|2024-03-01 01:50:00|883.7|878.7|884.3|879.3|884.3|879.3|883.3|878.3|53
1709258100000|2024-03-01 01:55:00|883.8|878.8|884.8|879.8|884.8|879.8|883.5|878.5|44
1709258400000|2024-03-01 02:00:00|884|879|884.6|879.6|885.1|880.1|884|879|51
1709258700000|2024-03-01 02:05:00|884.1|879.1|884.9|879.9|884.9|879.9|883.6|878.6|58
1709259000000|2024-03-01 02:10:00|884.4|879.4|884.9|879.9|884.9|879.9|883.9|878.9|34
1709259300000|2024-03-01 02:15:00|884.4|879.4|884.5|879.5|884.8|879.8|883.9|878.9|28
1709259600000|2024-03-01 02:20:00|883.8|878.8|885.1|880.1|885.1|880.1|883.7|878.7|40
1709259900000|2024-03-01 02:25:00|884.6|879.6|885|880|885.1|880.1|884.1|879.1|51
1709260200000|2024-03-01 02:30:00|884.4|879.4|885.2|880.2|885.3|880.3|884.2|879.2|49
1709260500000|2024-03-01 02:35:00|885.3|880.3|885.2|880.2|885.8|880.8|884.7|879.7|44
1709260800000|2024-03-01 02:40:00|885.6|880.6|885.6|880.6|885.7|880.7|884.9|879.9|64
1709261100000|2024-03-01 02:45:00|885.7|880.7|885|880|885.7|880.7|884.5|879.5|50
1709261400000|2024-03-01 02:50:00|885.4|880.4|885.9|880.9|885.9|880.9|884.6|879.6|83
1709261700000|2024-03-01 02:55:00|885.8|880.8|886.1|881.1|886.2|881.2|885.2|880.2|52
1709262000000|2024-03-01 03:00:00|885.5|880.5|885.8|880.8|886.3|881.3|885.3|880.3|67
1709262300000|2024-03-01 03:05:00|885.5|880.5|886.8|881.8|886.9|881.9|885.5|880.5|64
1709262600000|2024-03-01 03:10:00|886.9|881.9|887|882|887|882|885.9|880.9|40
1709262900000|2024-03-01 03:15:00|886.2|881.2|886.6|881.6|887.1|882.1|885.8|880.8|48
1709263200000|2024-03-01 03:20:00|886.1|881.1|886.2|881.2|886.7|881.7|885.7|880.7|43
1709263500000|2024-03-01 03:25:00|886.6|881.6|886.2|881.2|886.7|881.7|885.7|880.7|38
1709263800000|2024-03-01 03:30:00|886.7|881.7|887|882|887|882|886|881|40
1709264100000|2024-03-01 03:35:00|886.5|881.5|886.1|881.1|886.9|881.9|885.9|880.9|26
1709264400000|2024-03-01 03:40:00|886.5|881.5|886.2|881.2|886.7|881.7|885.8|880.8|54
1709264700000|2024-03-01 03:45:00|886.1|881.1|886.1|881.1|887|882|886|881|22
1709265000000|2024-03-01 03:50:00|885.9|880.9|886.9|881.9|887.1|882.1|885.9|880.9|34
1709265300000|2024-03-01 03:55:00|886.5|881.5|886.4|881.4|887|882|885.9|880.9|34
1709265600000|2024-03-01 04:00:00|886.5|881.5|885.7|880.7|886.5|881.5|885.5|880.5|33
1709265900000|2024-03-01 04:05:00|885.6|880.6|885.7|880.7|886.4|881.4|885.5|880.5|24
1709266200000|2024-03-01 04:10:00|885.6|880.6|885.8|880.8|886.3|881.3|885.6|880.6|13
1709266500000|2024-03-01 04:15:00|886.3|881.3|886.5|881.5|886.5|881.5|885.5|880.5|24
1709266800000|2024-03-01 04:20:00|886|881|885.9|880.9|886.5|881.5|885.6|880.6|21
1709267100000|2024-03-01 04:25:00|886.5|881.5|885.9|880.9|886.6|881.6|885.7|880.7|17
1709267400000|2024-03-01 04:30:00|886.6|881.6|885.9|880.9|886.7|881.7|885.7|880.7|39
1709267700000|2024-03-01 04:35:00|886.5|881.5|886.6|881.6|886.6|881.6|885.7|880.7|18
1709268000000|2024-03-01 04:40:00|886.1|881.1|886.4|881.4|886.7|881.7|885.7|880.7|20
1709268300000|2024-03-01 04:45:00|885.9|880.9|885.5|880.5|886.4|881.4|885.5|880.5|21
1709268600000|2024-03-01 04:50:00|886.2|881.2|885.8|880.8|886.3|881.3|885.2|880.2|24
1709268900000|2024-03-01 04:55:00|885.3|880.3|885.3|880.3|886|881|885.1|880.1|18
1709269200000|2024-03-01 05:00:00|885.9|880.9|885.5|880.5|886|881|884.7|879.7|73
1709269500000|2024-03-01 05:05:00|885.4|880.4|884|879|885.5|880.5|883.9|878.9|141
1709269800000|2024-03-01 05:10:00|884.1|879.1|883.2|878.2|884.1|879.1|882.7|877.7|119
1709270100000|2024-03-01 05:15:00|883|878|883.5|878.5|884.1|879.1|883|878|32
1709270400000|2024-03-01 05:20:00|883.6|878.6|883.2|878.2|884.3|879.3|883.1|878.1|39
1709270700000|2024-03-01 05:25:00|883.5|878.5|883.9|878.9|884.5|879.5|883.3|878.3|27
1709271000000|2024-03-01 05:30:00|884.4|879.4|883.8|878.8|884.6|879.6|883.3|878.3|57
1709271300000|2024-03-01 05:35:00|884.4|879.4|883.4|878.4|884.5|879.5|883.1|878.1|41
1709271600000|2024-03-01 05:40:00|883.5|878.5|883.6|878.6|884.1|879.1|882.9|877.9|39
1709271900000|2024-03-01 05:45:00|883.1|878.1|883.7|878.7|883.9|878.9|883|878|42
1709272200000|2024-03-01 05:50:00|883.2|878.2|884.2|879.2|884.3|879.3|882.9|877.9|35
1709272500000|2024-03-01 05:55:00|884.1|879.1|883.6|878.6|884.2|879.2|883.2|878.2|43
1709272800000|2024-03-01 06:00:00|884.2|879.2|884.4|879.4|884.5|879.5|883.6|878.6|40
1709273100000|2024-03-01 06:05:00|883.9|878.9|883.9|878.9|884.7|879.7|883.6|878.6|38
1709273400000|2024-03-01 06:10:00|884.6|879.6|884.7|879.7|884.8|879.8|883.7|878.7|31
1709273700000|2024-03-01 06:15:00|884.8|879.8|884.7|879.7|884.9|879.9|884|879|24
1709274000000|2024-03-01 06:20:00|884.2|879.2|884.4|879.4|884.8|879.8|884|879|35
1709274300000|2024-03-01 06:25:00|884.2|879.2|884.2|879.2|884.5|879.5|883.9|878.9|49
1709274600000|2024-03-01 06:30:00|884.4|879.4|884.7|879.7|884.9|879.9|884|879|27
1709274900000|2024-03-01 06:35:00|884.8|879.8|884.3|879.3|884.9|879.9|884.3|879.3|20
1709275200000|2024-03-01 06:40:00|884.2|879.2|884.4|879.4|885.3|880.3|884.2|879.2|32
1709275500000|2024-03-01 06:45:00|885.1|880.1|884.3|879.3|885.1|880.1|883.7|878.7|54
1709275800000|2024-03-01 06:50:00|883.7|878.7|884.1|879.1|884.2|879.2|883.6|878.6|24
1709276100000|2024-03-01 06:55:00|884.2|879.2|885.1|880.1|885.1|880.1|884.1|879.1|17
1709276400000|2024-03-01 07:00:00|884.4|879.4|884.7|879.7|885.4|880.4|883.9|878.9|53
1709276700000|2024-03-01 07:05:00|884.4|879.4|884.9|879.9|885.6|880.6|884.3|879.3|50
1709277000000|2024-03-01 07:10:00|885.6|880.6|885.8|880.8|886|881|884.6|879.6|55
1709277300000|2024-03-01 07:15:00|884.8|879.8|885.2|880.2|886.2|881.2|884.3|879.3|63
1709277600000|2024-03-01 07:20:00|884.2|879.2|884.2|879.2|884.4|879.4|883.9|878.9|36
1709277900000|2024-03-01 07:25:00|884.1|879.1|882.9|877.9|884.1|879.1|882.9|877.9|55
1709278200000|2024-03-01 07:30:00|883.7|878.7|883.3|878.3|884.1|879.1|882.5|877.5|66
1709278500000|2024-03-01 07:35:00|883.9|878.9|882.4|877.4|884|879|882|877|76
1709278800000|2024-03-01 07:40:00|882.5|877.5|882.7|877.7|883.5|878.5|882.2|877.2|78
1709279100000|2024-03-01 07:45:00|883.1|878.1|883|878|883.7|878.7|882.4|877.4|59
1709279400000|2024-03-01 07:50:00|882.3|877.3|881.3|876.3|882.9|877.9|880.4|875.4|74
1709279700000|2024-03-01 07:55:00|880.8|875.8|878.7|873.7|881.6|876.6|878.5|873.5|117
1709280000000|2024-03-01 08:00:00|878.8|873.8|878.1|873.1|879.2|875.3|876.8|872.4|94
1709280300000|2024-03-01 08:05:00|878.2|873.2|877.1|872.1|878.6|873.6|876.7|871.7|149
1709280600000|2024-03-01 08:10:00|876.7|871.7|876.8|871.8|877.3|872.3|876.5|871.5|123
1709280900000|2024-03-01 08:15:00|876.7|871.7|876.6|871.6|877.3|872.3|876.6|871.6|99
1709281200000|2024-03-01 08:20:00|876.7|871.7|876.6|871.6|877.4|872.4|876.4|871.4|111
1709281500000|2024-03-01 08:25:00|876.5|871.5|876.3|871.3|876.8|871.8|875.9|870.9|113
1709281800000|2024-03-01 08:30:00|876.5|871.5|875.2|870.2|876.7|871.7|874.7|869.7|140
1709282100000|2024-03-01 08:35:00|875.3|870.3|875.3|870.3|875.8|872.3|874.1|869.6|91
1709282400000|2024-03-01 08:40:00|875|870|875.3|870.3|875.7|870.7|874.7|869.7|106
1709282700000|2024-03-01 08:45:00|875|870|874.5|869.5|875.1|870.1|874.1|869.1|74
1709283000000|2024-03-01 08:50:00|874.1|869.1|874.2|869.2|875.2|872.8|873|868|113
1709283300000|2024-03-01 08:55:00|874.1|869.1|872.9|867.9|874.1|869.1|872.4|867.4|90
1709283600000|2024-03-01 09:00:00|873|868|874.6|869.6|874.9|869.9|872.6|867.6|119
1709283900000|2024-03-01 09:05:00|874.5|869.5|875.6|870.6|876.3|871.3|874.5|869.5|100
1709284200000|2024-03-01 09:10:00|875.7|870.7|876.1|871.1|876.8|871.8|875.3|870.3|90
1709284500000|2024-03-01 09:15:00|876|871|876.4|871.4|876.4|871.4|875.3|870.3|65
1709284800000|2024-03-01 09:20:00|876.3|871.3|876.5|871.5|876.6|871.6|875.8|870.8|73
1709285100000|2024-03-01 09:25:00|876.4|871.4|876.7|871.7|877.3|872.3|876.2|871.2|73
1709285400000|2024-03-01 09:30:00|876.6|871.6|876.6|871.6|877|872|875.9|870.9|64
1709285700000|2024-03-01 09:35:00|876.5|871.5|877.6|872.6|877.6|872.6|876.3|871.3|44
1709286000000|2024-03-01 09:40:00|877.7|872.7|876.8|871.8|878.2|873.2|876.8|871.8|84
1709286300000|2024-03-01 09:45:00|876.9|871.9|877.1|872.1|877.4|872.4|876.3|871.3|77
1709286600000|2024-03-01 09:50:00|877|872|877.5|872.5|877.8|872.8|876.6|871.6|44
1709286900000|2024-03-01 09:55:00|877.4|872.4|876.2|871.2|877.4|872.4|876.1|871.1|32
1709287200000|2024-03-01 10:00:00|876.1|871.1|876.4|871.4|876.6|871.6|875.5|870.5|74
1709287500000|2024-03-01 10:05:00|876.5|871.5|877.4|872.4|877.6|872.6|876.2|871.2|64
1709287800000|2024-03-01 10:10:00|877.3|872.3|877.7|872.7|878.1|873.1|877.1|872.1|61
1709288100000|2024-03-01 10:15:00|877.9|872.9|877.1|872.1|878.1|873.1|876.9|871.9|52
1709288400000|2024-03-01 10:20:00|877.5|872.5|876.8|871.8|877.8|872.8|876.7|871.7|29
1709288700000|2024-03-01 10:25:00|876.6|871.6|876|871|877|872|876|871|51
1709289000000|2024-03-01 10:30:00|875.9|870.9|876.4|871.4|876.5|871.5|875.2|870.2|48
1709289300000|2024-03-01 10:35:00|876.3|871.3|875.9|870.9|876.6|871.6|875.9|870.9|44
1709289600000|2024-03-01 10:40:00|875.7|870.7|875.9|870.9|876.3|871.3|875.2|870.2|50
1709289900000|2024-03-01 10:45:00|876|871|875.4|870.4|876.4|871.4|875.4|870.4|23
1709290200000|2024-03-01 10:50:00|875.5|870.5|875.8|870.8|876|871|875.4|870.4|20
1709290500000|2024-03-01 10:55:00|875.9|870.9|876.5|871.5|876.6|871.6|875.4|870.4|23
1709290800000|2024-03-01 11:00:00|876.4|871.4|875.4|870.4|876.6|871.6|875.4|870.4|25
1709291100000|2024-03-01 11:05:00|875.3|870.3|876.2|871.2|876.2|871.2|875.3|870.3|23
1709291400000|2024-03-01 11:10:00|876|871|877.6|872.6|878.4|873.4|875.9|870.9|66
1709291700000|2024-03-01 11:15:00|877.8|872.8|876.8|871.8|877.8|872.8|876.7|871.7|67
1709292000000|2024-03-01 11:20:00|877|872|877.5|872.5|877.5|872.5|876.7|871.7|40
1709292300000|2024-03-01 11:25:00|877.4|872.4|877.4|872.4|877.9|872.9|877.1|872.1|78
1709292600000|2024-03-01 11:30:00|877.5|872.5|878.1|873.1|878.3|873.3|877.4|872.4|53
1709292900000|2024-03-01 11:35:00|878.2|873.2|879.4|874.4|879.8|874.8|878.1|873.1|65
1709293200000|2024-03-01 11:40:00|879.5|874.5|879.2|874.2|880|875|879|874|73
1709293500000|2024-03-01 11:45:00|879.3|874.3|879.3|874.3|880.1|875.1|879|874|35
1709293800000|2024-03-01 11:50:00|879.2|874.2|879.1|874.1|879.8|874.8|878.9|873.9|59
1709294100000|2024-03-01 11:55:00|879|874|879.1|874.1|879.2|874.2|878.3|873.3|40
1709294400000|2024-03-01 12:00:00|879.5|874.5|879.6|874.6|879.8|874.8|879|874|38
1709294700000|2024-03-01 12:05:00|879.5|874.5|879.3|874.3|879.7|874.7|879|874|45
1709295000000|2024-03-01 12:10:00|879.1|874.1|879.6|874.6|879.8|874.8|878.7|873.7|41
1709295300000|2024-03-01 12:15:00|879.7|874.7|879.3|874.3|879.8|874.8|879.2|874.2|48
1709295600000|2024-03-01 12:20:00|879.4|874.4|879.4|874.4|879.8|874.8|879.1|874.1|55
1709295900000|2024-03-01 12:25:00|879.6|874.6|880.4|875.4|880.7|875.7|879.3|874.3|43
1709296200000|2024-03-01 12:30:00|880.5|875.5|882.1|877.1|882.3|877.3|880.3|875.3|38
1709296500000|2024-03-01 12:35:00|882.2|877.2|881.2|876.2|882.2|877.2|880.7|875.7|42
1709296800000|2024-03-01 12:40:00|881.6|876.6|881.5|876.5|881.8|876.8|881.1|876.1|65
1709297100000|2024-03-01 12:45:00|881.6|876.6|879.4|874.4|881.6|876.6|879.4|874.4|36
1709297400000|2024-03-01 12:50:00|879.5|874.5|879.2|874.2|880.1|875.1|878.8|873.8|50
1709297700000|2024-03-01 12:55:00|879.1|874.1|879|874|879.2|874.2|878.6|873.6|48
1709298000000|2024-03-01 13:00:00|878.7|873.7|877.1|872.1|879|874|876.4|871.4|96
1709298300000|2024-03-01 13:05:00|877.2|872.2|875.8|870.8|877.3|872.3|875.8|870.8|75
1709298600000|2024-03-01 13:10:00|875.7|870.7|875.1|870.1|875.8|870.8|874.1|869.1|94
1709298900000|2024-03-01 13:15:00|875|870|875.2|870.2|875.3|870.3|874.1|869.1|95
1709299200000|2024-03-01 13:20:00|875|870|874.5|869.5|875.1|870.1|873.2|868.2|205
1709299500000|2024-03-01 13:25:00|874.2|869.2|874.6|869.6|876.3|871.3|874|869|113
1709299800000|2024-03-01 13:30:00|874.4|869.4|873.9|868.9|874.5|869.5|873.7|868.7|82
1709300100000|2024-03-01 13:35:00|873.8|868.8|873.4|868.4|874.6|869.6|873.3|868.3|153
1709300400000|2024-03-01 13:40:00|873.3|868.3|872.8|867.8|873.9|868.9|872.6|867.6|73
1709300700000|2024-03-01 13:45:00|872.5|867.5|873.4|868.4|873.5|868.5|871.9|866.9|61
1709301000000|2024-03-01 13:50:00|873.3|868.3|872.4|867.4|873.3|868.3|872.4|867.4|33
1709301300000|2024-03-01 13:55:00|872.2|867.2|872.1|867.1|872.5|867.5|872|867|53
1709301600000|2024-03-01 14:00:00|872|867|871.6|866.6|873.7|868.7|871.5|866.5|91
1709301900000|2024-03-01 14:05:00|871.5|866.5|871.4|866.4|871.9|866.9|871|866|101
1709302200000|2024-03-01 14:10:00|871.5|866.5|873.9|868.9|874.2|869.2|871.4|866.4|91
1709302500000|2024-03-01 14:15:00|873.7|868.7|876.9|871.9|877.2|872.2|873.6|868.6|101
1709302800000|2024-03-01 14:20:00|877.2|872.2|876.7|871.7|878.7|873.7|876.7|871.7|79
1709303100000|2024-03-01 14:25:00|876.8|871.8|876.8|871.8|878.2|873.2|876.8|871.8|68
1709303400000|2024-03-01 14:30:00|877.1|872.1|876.1|871.1|877.5|872.5|875.3|870.3|213
1709303700000|2024-03-01 14:35:00|876|871|874.8|869.8|876.8|871.8|874.1|869.1|204
1709304000000|2024-03-01 14:40:00|874.9|869.9|877.2|872.2|877.2|872.2|873.9|868.9|158
1709304300000|2024-03-01 14:45:00|877|872|874.8|869.8|877.1|872.1|873.6|868.6|261
1709304600000|2024-03-01 14:50:00|874.4|869.4|873.5|868.5|875|870|873.3|868.3|200
1709304900000|2024-03-01 14:55:00|873.2|868.2|873.1|868.1|874|869|872.8|867.8|119
1709305200000|2024-03-01 15:00:00|876.4|871.4|874.4|869.4|877.9|872.9|874.1|869.1|407
1709305500000|2024-03-01 15:05:00|874|869|875.2|870.2|876|871|874|869|293
1709305800000|2024-03-01 15:10:00|875.4|870.4|877.8|872.8|879.3|874.3|875.1|870.1|255
1709306100000|2024-03-01 15:15:00|878.2|873.2|879.6|874.6|879.9|874.9|877.4|872.4|207
1709306400000|2024-03-01 15:20:00|879.4|874.4|881.1|876.1|881.5|876.5|879.3|874.3|222
1709306700000|2024-03-01 15:25:00|881.2|876.2|882|877|882.5|877.5|880.8|875.8|143
1709307000000|2024-03-01 15:30:00|881.9|876.9|883.5|878.5|883.8|878.8|881|876|224
1709307300000|2024-03-01 15:35:00|883.7|878.7|882.8|877.8|884.8|879.8|882.6|877.6|131
1709307600000|2024-03-01 15:40:00|882.7|877.7|883.1|878.1|883.9|878.9|882.4|877.4|127
1709307900000|2024-03-01 15:45:00|883.2|878.2|883.4|878.4|884|879|882.6|877.6|125
1709308200000|2024-03-01 15:50:00|883.2|878.2|884.1|879.1|885|880|883.2|878.2|110
1709308500000|2024-03-01 15:55:00|884|879|883.3|878.3|885|880|883.1|878.1|146
1709308800000|2024-03-01 16:00:00|883.5|878.5|884.7|879.7|885.3|880.3|883.3|878.3|152
1709309100000|2024-03-01 16:05:00|885|880|885.7|880.7|886.1|881.1|884|879|181
1709309400000|2024-03-01 16:10:00|886|881|887.4|882.4|887.6|882.6|885.6|880.6|135
1709309700000|2024-03-01 16:15:00|887.2|882.2|886.3|881.3|888.3|883.3|885.6|880.6|169
1709310000000|2024-03-01 16:20:00|886.2|881.2|887.3|882.3|887.5|882.5|886.2|881.2|179
1709310300000|2024-03-01 16:25:00|887.1|882.1|886.8|881.8|888|883|886.4|881.4|183
1709310600000|2024-03-01 16:30:00|886.9|881.9|887.6|882.6|888|883|886|881|141
1709310900000|2024-03-01 16:35:00|887.7|882.7|887.6|882.6|888.3|883.3|886.8|881.8|141
1709311200000|2024-03-01 16:40:00|888|883|885.7|880.7|888.2|883.2|885.3|880.3|132
1709311500000|2024-03-01 16:45:00|885.6|880.6|885.2|880.2|886.2|881.2|884.6|879.6|123
1709311800000|2024-03-01 16:50:00|885.3|880.3|886.4|881.4|886.4|881.4|884.4|879.4|109
1709312100000|2024-03-01 16:55:00|886.7|881.7|886.7|881.7|887.6|882.6|886.1|881.1|114
1709312400000|2024-03-01 17:00:00|886.9|881.9|887.6|882.6|887.9|882.9|885.9|880.9|162
1709312700000|2024-03-01 17:05:00|887.5|882.5|887.4|882.4|888.4|883.4|887|882|131
1709313000000|2024-03-01 17:10:00|887|882|888.1|883.1|888.4|883.4|886.9|881.9|110
1709313300000|2024-03-01 17:15:00|888.2|883.2|887.6|882.6|889.4|884.4|887.1|882.1|73
1709313600000|2024-03-01 17:20:00|888.2|883.2|887.8|882.8|888.6|883.6|887|882|102
1709313900000|2024-03-01 17:25:00|887.9|882.9|887.8|882.8|888.5|883.5|887.5|882.5|83
1709314200000|2024-03-01 17:30:00|887.9|882.9|888.5|883.5|889|884|887.9|882.9|91
1709314500000|2024-03-01 17:35:00|888.7|883.7|887.9|882.9|888.9|883.9|887.3|882.3|69
1709314800000|2024-03-01 17:40:00|887.8|882.8|888.2|883.2|888.6|883.6|887.7|882.7|53
1709315100000|2024-03-01 17:45:00|888.3|883.3|887.6|882.6|888.4|883.4|886.8|881.8|61
1709315400000|2024-03-01 17:50:00|887.7|882.7|887.7|882.7|887.8|882.8|887.2|882.2|50
1709315700000|2024-03-01 17:55:00|887.5|882.5|887.5|882.5|888.2|883.2|887.3|882.3|77
1709316000000|2024-03-01 18:00:00|887.4|882.4|886.4|881.4|887.8|882.8|886|881|175
1709316300000|2024-03-01 18:05:00|886.1|881.1|886.8|881.8|886.9|881.9|885.8|880.8|84
1709316600000|2024-03-01 18:10:00|886.9|881.9|887.1|882.1|887.4|882.4|886.8|881.8|50
1709316900000|2024-03-01 18:15:00|887|882|887.8|882.8|887.8|882.8|886.8|881.8|57
1709317200000|2024-03-01 18:20:00|887.7|882.7|887.9|882.9|887.9|882.9|887.3|882.3|52
1709317500000|2024-03-01 18:25:00|888|883|888.1|883.1|889.5|884.5|887.8|882.8|59
1709317800000|2024-03-01 18:30:00|888.2|883.2|888.3|883.3|889.1|884.1|888.1|883.1|53
1709318100000|2024-03-01 18:35:00|888.8|883.8|889.7|884.7|889.8|884.8|888.2|883.2|56
1709318400000|2024-03-01 18:40:00|889.1|884.1|890.1|885.1|890.2|887|888.3|883.9|54
1709318700000|2024-03-01 18:45:00|889.4|884.4|889.6|884.6|890.5|885.5|889.4|884.4|68
1709319000000|2024-03-01 18:50:00|890.2|885.2|889.4|884.4|890.2|885.2|888.6|883.6|41
1709319300000|2024-03-01 18:55:00|889.3|884.3|889.6|884.6|889.6|884.6|888.6|883.6|56
1709319600000|2024-03-01 19:00:00|889.1|884.1|891.6|886.6|891.8|888.7|888|884.1|141
1709319900000|2024-03-01 19:05:00|890.8|885.8|891.2|886.2|891.7|886.7|890.3|885.3|61
1709320200000|2024-03-01 19:10:00|890.4|885.4|889.8|884.8|891.3|888|889.2|884.8|61
1709320500000|2024-03-01 19:15:00|890.6|885.6|889.1|887.3|890.9|887.6|888.9|884.8|71
1709320800000|2024-03-01 19:20:00|890.3|885.3|890.2|885.2|891.1|887.4|888.9|884.9|38
1709321100000|2024-03-01 19:25:00|890.1|885.1|890.6|885.6|890.8|885.8|889.9|884.9|32
1709321400000|2024-03-01 19:30:00|890.7|885.7|890.2|885.2|891|886|890.1|885.1|54
1709321700000|2024-03-01 19:35:00|890.3|885.3|890.6|885.6|890.9|885.9|890.3|885.3|27
1709322000000|2024-03-01 19:40:00|890.4|885.4|889.9|884.9|890.6|885.6|889.8|884.8|32
1709322300000|2024-03-01 19:45:00|890|885|890|885|890.2|885.2|889.9|884.9|34
1709322600000|2024-03-01 19:50:00|889.9|884.9|890.1|885.1|890.4|885.4|889.9|884.9|25
1709322900000|2024-03-01 19:55:00|890.2|885.2|889.9|884.9|890.3|885.3|889.9|884.9|32
1709323200000|2024-03-01 20:00:00|889.8|884.8|889.6|884.6|890.1|885.1|889.6|884.6|28
1709323500000|2024-03-01 20:05:00|889.5|884.5|889.3|884.3|889.7|884.7|889.1|884.1|44
1709323800000|2024-03-01 20:10:00|889.2|884.2|889|884|889.3|884.3|888.5|883.5|47
1709324100000|2024-03-01 20:15:00|888.9|883.9|888.8|883.8|889.2|884.2|888.7|883.7|69
1709324400000|2024-03-01 20:20:00|889|884|889.1|884.1|889.2|884.2|888.8|883.8|46
1709324700000|2024-03-01 20:25:00|889.2|884.2|889.1|884.1|889.5|884.5|889.1|884.1|39
1709325000000|2024-03-01 20:30:00|889.2|884.2|889.3|884.3|889.5|884.5|889|884|45
1709325300000|2024-03-01 20:35:00|889.4|884.4|889.6|884.6|889.8|884.8|889.3|884.3|33
1709325600000|2024-03-01 20:40:00|889.5|884.5|889.7|884.7|889.9|884.9|889.4|884.4|41
1709325900000|2024-03-01 20:45:00|889.8|884.8|889.6|884.6|890.1|885.1|889.6|884.6|41
1709326200000|2024-03-01 20:50:00|889.7|884.7|889.8|884.8|890.1|885.1|889.5|884.5|59
1709326500000|2024-03-01 20:55:00|889.7|884.7|890|885|890.1|885.1|889.6|884.6|57
1709326800000|2024-03-01 21:00:00|889.7|884.7|889.5|884.5|889.9|884.9|889.1|884.1|39
1709327100000|2024-03-01 21:05:00|889.6|884.6|889.8|884.8|889.8|884.8|889.6|884.6|13
1709327400000|2024-03-01 21:10:00|889.7|884.7|890.5|885.5|891.3|886.3|889.7|884.7|34
1709327700000|2024-03-01 21:15:00|890.1|885.1|890.4|885.4|890.9|885.9|889.8|884.8|28
1709328000000|2024-03-01 21:20:00|890.3|885.3|890.4|885.4|890.7|885.7|890.1|885.1|15
1709328300000|2024-03-01 21:25:00|890.5|885.5|890.6|885.6|890.9|885.9|890.5|885.5|12
1709328600000|2024-03-01 21:30:00|890.7|885.7|891.1|886.1|891.1|886.1|890.6|885.6|16
1709328900000|2024-03-01 21:35:00|891.2|886.2|891.3|886.3|891.4|886.4|891|886|38
1709329200000|2024-03-01 21:40:00|891.4|886.4|891.6|886.6|891.6|886.6|891.4|886.4|3
1709329500000|2024-03-01 21:45:00|891.5|886.5|890.6|885.6|891.5|886.5|890.3|885.3|33
1709329800000|2024-03-01 21:50:00|890.7|885.7|890.8|885.8|891.3|886.3|890.6|885.6|43
1709330100000|2024-03-01 21:55:00|890.7|885.7|890.3|885.3|890.8|885.8|890.1|885.1|11
1709506800000|2024-03-03 23:00:00|894.7|889.7|892.5|887.5|894.9|889.9|892.3|887.3|41
1709507100000|2024-03-03 23:05:00|892.3|887.3|892.5|887.5|892.8|887.8|892.2|887.2|32
1709507400000|2024-03-03 23:10:00|892.4|887.4|891.8|886.8|892.5|887.5|891.7|886.7|22
1709507700000|2024-03-03 23:15:00|891.7|886.7|891.7|886.7|891.7|886.7|891.4|886.4|16
1709508000000|2024-03-03 23:20:00|891.6|886.6|891.1|886.1|892.1|887.1|891.1|886.1|7
1709508300000|2024-03-03 23:25:00|891.2|886.2|891.4|886.4|891.6|886.6|891.1|886.1|17
1709508600000|2024-03-03 23:30:00|891.5|886.5|891.7|886.7|892|887|891.4|886.4|21
1709508900000|2024-03-03 23:35:00|891.6|886.6|889.6|887.8|891.7|887.8|889.6|886.2|19
1709509200000|2024-03-03 23:40:00|889.5|887.7|889.4|884.4|891.3|887.8|889.2|884.4|23
1709509500000|2024-03-03 23:45:00|889.3|884.3|889|884|889.4|884.4|888.9|883.9|16
1709509800000|2024-03-03 23:50:00|888.9|883.9|888.8|883.8|889|884|888.8|883.8|14
1709510100000|2024-03-03 23:55:00|888.9|883.9|888.9|883.9|889.1|885.4|887.2|883.8|23
1709510700000|2024-03-04 00:05:00|888.4|883.4|888.4|883.4|888.6|883.6|888.4|883.4|16
1709511000000|2024-03-04 00:10:00|888.3|883.3|888.6|883.6|888.7|883.7|888.3|883.3|24
1709511300000|2024-03-04 00:15:00|888.5|883.5|889.1|884.1|889.4|884.4|888.5|883.5|29
1709511600000|2024-03-04 00:20:00|889.2|884.2|890|885|890.1|885.1|889.1|884.1|23
1709511900000|2024-03-04 00:25:00|890.1|885.1|890.4|885.4|890.6|885.6|890.1|885.1|22
1709512200000|2024-03-04 00:30:00|890.5|885.5|890.3|885.3|891.1|886.1|890.3|885.3|45
1709512500000|2024-03-04 00:35:00|890.4|885.4|890.6|885.6|890.6|885.6|889.7|884.7|34
1709512800000|2024-03-04 00:40:00|890.5|885.5|891.6|886.6|891.7|886.7|890.5|885.5|21
1709513100000|2024-03-04 00:45:00|891.4|886.4|891.1|886.1|891.8|886.8|891.1|886.1|31
1709513400000|2024-03-04 00:50:00|891|886|890.7|885.7|891.3|886.3|890.7|885.7|30
1709513700000|2024-03-04 00:55:00|890.8|885.8|890.7|885.7|890.9|885.9|890.5|885.5|27
1709514000000|2024-03-04 01:00:00|890.6|885.6|889.9|884.9|890.7|885.7|889.7|884.7|67
1709514300000|2024-03-04 01:05:00|890|885|889.5|884.5|890.1|885.1|889.5|884.5|50
1709514600000|2024-03-04 01:10:00|889.6|884.6|890|885|890|885|889.5|884.5|20
1709514900000|2024-03-04 01:15:00|890.1|885.1|890.2|885.2|890.9|885.9|890.1|885.1|36
1709515200000|2024-03-04 01:20:00|890.1|885.1|890.1|885.1|890.6|885.6|890.1|885.1|37
1709515500000|2024-03-04 01:25:00|890|885|890.2|885.2|890.4|885.4|889.6|884.6|25
1709515800000|2024-03-04 01:30:00|890.1|885.1|890|885|890.5|885.5|889.7|884.7|42
1709516100000|2024-03-04 01:35:00|890.2|885.2|889.7|884.7|890.6|885.6|889.5|884.5|30
1709516400000|2024-03-04 01:40:00|889.8|884.8|889.1|884.1|890.1|885.1|889.1|884.1|26
1709516700000|2024-03-04 01:45:00|889.2|884.2|888.7|883.7|889.3|884.3|888.7|883.7|20
1709517000000|2024-03-04 01:50:00|888.6|883.6|887.5|882.5|888.6|883.6|887.4|882.4|35
1709517300000|2024-03-04 01:55:00|887.6|882.6|887.7|882.7|887.7|882.7|887.5|882.5|12
1709517600000|2024-03-04 02:00:00|887.6|882.6|887.1|882.1|887.7|882.7|887|882|31
1709517900000|2024-03-04 02:05:00|887|882|887.2|882.2|887.6|882.6|886.9|881.9|34
1709518200000|2024-03-04 02:10:00|887.1|882.1|887.4|882.4|887.7|882.7|886.9|881.9|30
1709518500000|2024-03-04 02:15:00|887.3|882.3|888.2|883.2|888.4|883.4|887.2|882.2|21
1709518800000|2024-03-04 02:20:00|888.3|883.3|888.1|883.1|888.6|883.6|888|883|35
1709519100000|2024-03-04 02:25:00|888.2|883.2|888.5|883.5|888.8|883.8|888|883|20
1709519400000|2024-03-04 02:30:00|888.6|883.6|889.7|884.7|889.7|884.7|888.6|883.6|41
1709519700000|2024-03-04 02:35:00|889.8|884.8|889|884|889.8|884.8|888.9|883.9|38
1709520000000|2024-03-04 02:40:00|889.1|884.1|889|884|889.2|884.2|888.4|883.4|41
1709520300000|2024-03-04 02:45:00|889.1|884.1|889.7|884.7|889.7|884.7|889|884|22
1709520600000|2024-03-04 02:50:00|889.6|884.6|889.5|884.5|889.6|884.6|889.1|884.1|19
1709520900000|2024-03-04 02:55:00|889.3|884.3|888.5|883.5|889.5|884.5|888.5|883.5|32
1709521200000|2024-03-04 03:00:00|888.4|883.4|888.6|883.6|888.8|883.8|888|883|30
1709521500000|2024-03-04 03:05:00|888.5|883.5|888.8|883.8|889|884|888.4|883.4|31
1709521800000|2024-03-04 03:10:00|888.9|883.9|888.8|883.8|889|884|888.4|883.4|24
1709522100000|2024-03-04 03:15:00|888.5|883.5|888.5|883.5|888.5|883.5|888.3|883.3|14
1709522400000|2024-03-04 03:20:00|888.4|883.4|888.4|883.4|888.8|883.8|888.3|883.3|16
1709522700000|2024-03-04 03:25:00|888.3|883.3|888.5|883.5|888.5|883.5|888.2|883.2|16
1709523000000|2024-03-04 03:30:00|888.4|883.4|888.3|883.3|888.5|883.5|888.2|883.2|16
1709523300000|2024-03-04 03:35:00|888.2|883.2|888.5|883.5|888.8|883.8|887.9|882.9|33
1709523600000|2024-03-04 03:40:00|888.1|883.1|888|883|888.7|883.7|887.6|882.6|38
1709523900000|2024-03-04 03:45:00|888.2|883.2|888.4|883.4|888.6|883.6|888|883|22
1709524200000|2024-03-04 03:50:00|888.5|883.5|888.8|883.8|888.9|883.9|888.4|883.4|12
1709524500000|2024-03-04 03:55:00|888.9|883.9|888.5|883.5|889|884|888.5|883.5|8
1709524800000|2024-03-04 04:00:00|888.4|883.4|888.4|883.4|888.6|883.6|888.2|883.2|27
1709525100000|2024-03-04 04:05:00|888.3|883.3|888.6|883.6|888.7|883.7|888.3|883.3|22
1709525400000|2024-03-04 04:10:00|888.8|883.8|888.3|883.3|888.9|883.9|887.8|882.8|36
1709525700000|2024-03-04 04:15:00|888|883|888.2|883.2|888.6|883.6|888|883|29
1709526000000|2024-03-04 04:20:00|888|883|888.2|883.2|888.5|883.5|887.9|882.9|24
1709526300000|2024-03-04 04:25:00|888.4|883.4|888.4|883.4|888.5|883.5|888.2|883.2|13
1709526600000|2024-03-04 04:30:00|888.3|883.3|888.4|883.4|888.5|883.5|888.1|883.1|25
1709526900000|2024-03-04 04:35:00|888.5|883.5|888.2|883.2|888.5|883.5|888.1|883.1|10
1709527200000|2024-03-04 04:40:00|888.1|883.1|888.1|883.1|888.2|883.2|888|883|7
1709527500000|2024-03-04 04:45:00|888.3|883.3|888|883|888.3|883.3|887.9|882.9|11
1709527800000|2024-03-04 04:50:00|887.9|882.9|887.8|882.8|887.9|882.9|887.6|882.6|13
1709528100000|2024-03-04 04:55:00|887.9|882.9|887.7|882.7|887.9|882.9|887.6|882.6|4
1709528400000|2024-03-04 05:00:00|887.6|882.6|887.8|882.8|887.9|882.9|887.3|882.3|30
1709528700000|2024-03-04 05:05:00|887.7|882.7|887.5|882.5|887.8|882.8|887.4|882.4|32
1709529000000|2024-03-04 05:10:00|887.6|882.6|887.4|882.4|887.7|882.7|887.3|882.3|41
1709529300000|2024-03-04 05:15:00|887.3|882.3|887.6|882.6|887.9|882.9|887.2|882.2|43
1709529600000|2024-03-04 05:20:00|887.5|882.5|887.5|882.5|887.9|882.9|887.4|882.4|31
1709529900000|2024-03-04 05:25:00|887.3|882.3|887.4|882.4|887.6|882.6|887.2|882.2|44
1709530200000|2024-03-04 05:30:00|887.3|882.3|887.8|882.8|888|883|887.3|882.3|71
1709530500000|2024-03-04 05:35:00|887.7|882.7|887.5|882.5|887.8|882.8|887.2|882.2|42
1709530800000|2024-03-04 05:40:00|887.6|882.6|887.5|882.5|887.8|882.8|887.3|882.3|49
1709531100000|2024-03-04 05:45:00|887.4|882.4|886.8|881.8|887.6|882.6|886.6|881.6|54
1709531400000|2024-03-04 05:50:00|886.9|881.9|887.4|882.4|887.5|882.5|886.7|881.7|39
1709531700000|2024-03-04 05:55:00|887.3|882.3|887.6|882.6|887.7|882.7|887.3|882.3|30
1709532000000|2024-03-04 06:00:00|887.7|882.7|888|883|888.2|883.2|887.4|882.4|73
1709532300000|2024-03-04 06:05:00|887.9|882.9|888.3|883.3|888.3|883.3|887.9|882.9|44
1709532600000|2024-03-04 06:10:00|888.4|883.4|888.8|883.8|889.2|884.2|888.1|883.1|43
1709532900000|2024-03-04 06:15:00|888.7|883.7|888.2|883.2|888.9|883.9|887.9|882.9|34
1709533200000|2024-03-04 06:20:00|887.9|882.9|887.4|882.4|888.2|883.2|887.4|882.4|17
1709533500000|2024-03-04 06:25:00|887.7|882.7|887.2|882.2|887.8|882.8|887.2|882.2|18
1709533800000|2024-03-04 06:30:00|887.1|882.1|888.3|883.3|888.4|883.4|887.1|882.1|27
1709534100000|2024-03-04 06:35:00|888|883|887.9|882.9|888.7|883.7|887.6|882.6|42
1709534400000|2024-03-04 06:40:00|887.7|882.7|887.7|882.7|888.1|883.1|887.6|882.6|50
1709534700000|2024-03-04 06:45:00|887.8|882.8|888.6|883.6|888.6|883.6|887.6|882.6|56
1709535000000|2024-03-04 06:50:00|888.7|883.7|889.9|884.9|889.9|884.9|888.5|883.5|35
1709535300000|2024-03-04 06:55:00|889.8|884.8|890.4|885.4|890.6|885.6|889.8|884.8|36
1709535600000|2024-03-04 07:00:00|890.6|885.6|890.4|885.4|890.9|885.9|890.3|885.3|51
1709535900000|2024-03-04 07:05:00|890.5|885.5|890.2|885.2|890.7|885.7|889.8|884.8|47
1709536200000|2024-03-04 07:10:00|890.4|885.4|889.6|884.6|890.4|885.4|889.6|884.6|20
1709536500000|2024-03-04 07:15:00|889.7|884.7|889.2|884.2|889.7|884.7|888.9|883.9|28
1709536800000|2024-03-04 07:20:00|889.4|884.4|890|885|890.2|885.2|889.4|884.4|34
1709537100000|2024-03-04 07:25:00|890.1|885.1|889.6|884.6|890.6|885.6|889.5|884.5|48
1709537400000|2024-03-04 07:30:00|889.7|884.7|891.9|886.9|891.9|886.9|889|884|91
1709537700000|2024-03-04 07:35:00|892|887|893.5|888.5|894.6|889.6|892|887|87
1709538000000|2024-03-04 07:40:00|893.6|888.6|894.3|889.3|894.5|889.5|893.1|888.1|67
1709538300000|2024-03-04 07:45:00|894.4|889.4|896|891|896.4|891.4|894.2|889.2|102
1709538600000|2024-03-04 07:50:00|896.1|891.1|896.1|891.1|897.3|892.3|896|891|82
1709538900000|2024-03-04 07:55:00|896|891|895.8|890.8|896.3|891.3|895.5|890.5|63
1709539200000|2024-03-04 08:00:00|895.7|890.7|896.8|891.8|896.9|891.9|895.6|890.6|79
1709539500000|2024-03-04 08:05:00|896.7|891.7|897.1|892.1|897.3|892.3|896|891|99
1709539800000|2024-03-04 08:10:00|897|892|897.3|892.3|897.6|892.6|896.4|891.4|57
1709540100000|2024-03-04 08:15:00|897.2|892.2|895.9|890.9|897.2|892.2|895.5|890.5|72
1709540400000|2024-03-04 08:20:00|896|891|895.6|890.6|896.3|891.3|895.3|890.3|75
1709540700000|2024-03-04 08:25:00|895.7|890.7|896.3|891.3|896.6|891.6|895|890|80
1709541000000|2024-03-04 08:30:00|896.5|891.5|895.9|890.9|896.7|891.7|895.2|890.2|77
1709541300000|2024-03-04 08:35:00|895.8|890.8|895.8|890.8|896.4|891.4|895.2|890.2|59
1709541600000|2024-03-04 08:40:00|895.6|890.6|895.5|890.5|896.3|891.3|895.2|890.2|72
1709541900000|2024-03-04 08:45:00|895.4|890.4|895.7|890.7|895.9|890.9|895.2|890.2|85
1709542200000|2024-03-04 08:50:00|895.6|890.6|894.9|889.9|895.9|890.9|894.9|889.9|76
1709542500000|2024-03-04 08:55:00|895|890|895.3|890.3|895.3|890.3|894.9|889.9|47
1709542800000|2024-03-04 09:00:00|895.2|890.2|895.7|890.7|895.8|890.8|894.9|889.9|54
1709543100000|2024-03-04 09:05:00|895.8|890.8|896.7|891.7|897.1|892.1|895.6|890.6|85
1709543400000|2024-03-04 09:10:00|896.4|891.4|895.5|890.5|896.6|891.6|895.3|890.3|92
1709543700000|2024-03-04 09:15:00|895.7|890.7|895.9|890.9|896|891|895.3|890.3|76
1709544000000|2024-03-04 09:20:00|895.8|890.8|895.7|890.7|895.9|890.9|895.3|890.3|68
1709544300000|2024-03-04 09:25:00|895.6|890.6|894.5|889.5|895.8|890.8|894.4|889.4|66
1709544600000|2024-03-04 09:30:00|894.7|889.7|894.8|889.8|895.5|890.5|894.5|889.5|46
1709544900000|2024-03-04 09:35:00|894.7|889.7|895.6|890.6|895.9|890.9|894.5|889.5|51
1709545200000|2024-03-04 09:40:00|895.7|890.7|896|891|896.3|891.3|895.5|890.5|39
1709545500000|2024-03-04 09:45:00|895.9|890.9|895.7|890.7|896.1|891.1|895.2|890.2|86
1709545800000|2024-03-04 09:50:00|895.6|890.6|896.4|891.4|896.8|891.8|895.5|890.5|55
1709546100000|2024-03-04 09:55:00|896.6|891.6|897.7|892.7|898.1|893.1|896.5|891.5|88
1709546400000|2024-03-04 10:00:00|897.5|892.5|898|893|898.7|893.7|897.5|892.5|95
1709546700000|2024-03-04 10:05:00|897.9|892.9|898.5|893.5|898.7|893.7|897.9|892.9|79
1709547000000|2024-03-04 10:10:00|898.4|893.4|897.1|892.1|898.4|893.4|897.1|892.1|62
1709547300000|2024-03-04 10:15:00|897.2|892.2|897.5|892.5|897.5|892.5|896.7|891.7|52
1709547600000|2024-03-04 10:20:00|897.7|892.7|897.9|892.9|898.3|893.3|897.5|892.5|57
1709547900000|2024-03-04 10:25:00|898|893|897.7|892.7|898.5|893.5|897.7|892.7|53
1709548200000|2024-03-04 10:30:00|897.8|892.8|897.4|892.4|898|893|897.2|892.2|68
1709548500000|2024-03-04 10:35:00|897.5|892.5|897.6|892.6|897.8|892.8|897.1|892.1|54
1709548800000|2024-03-04 10:40:00|897.7|892.7|896.8|891.8|897.9|892.9|896.5|891.5|47
1709549100000|2024-03-04 10:45:00|897|892|896.9|891.9|897.2|892.2|896.3|891.3|31
1709549400000|2024-03-04 10:50:00|896.8|891.8|896.4|891.4|897.4|892.4|895.8|890.8|73
1709549700000|2024-03-04 10:55:00|896.2|891.2|896.5|891.5|897.1|892.1|895.9|890.9|36
1709550000000|2024-03-04 11:00:00|896.6|891.6|897.7|892.7|897.8|892.8|896.6|891.6|56
1709550300000|2024-03-04 11:05:00|897.5|892.5|897.4|892.4|897.7|892.7|897.1|892.1|33
1709550600000|2024-03-04 11:10:00|897.3|892.3|897.4|892.4|897.6|892.6|897.3|892.3|34
1709550900000|2024-03-04 11:15:00|897.6|892.6|897.7|892.7|897.8|892.8|897.4|892.4|46
1709551200000|2024-03-04 11:20:00|897.6|892.6|897.4|892.4|898|893|897.3|892.3|36
1709551500000|2024-03-04 11:25:00|897.2|892.2|895.7|890.7|897.3|892.3|895.7|890.7|48
1709551800000|2024-03-04 11:30:00|895.8|890.8|895.4|890.4|896.3|891.3|895.4|890.4|27
1709552100000|2024-03-04 11:35:00|895.5|890.5|896.3|891.3|896.4|891.4|895.5|890.5|36
1709552400000|2024-03-04 11:40:00|896.4|891.4|895.3|890.3|896.4|891.4|895.1|890.1|20
1709552700000|2024-03-04 11:45:00|895.4|890.4|895.4|890.4|895.6|890.6|895.1|890.1|30
1709553000000|2024-03-04 11:50:00|895.5|890.5|895.7|890.7|896.2|891.2|895.4|890.4|22
1709553300000|2024-03-04 11:55:00|895.8|890.8|895.9|890.9|896.7|891.7|895.7|890.7|58
1709553600000|2024-03-04 12:00:00|896|891|896.5|891.5|897|892|895.8|890.8|55
1709553900000|2024-03-04 12:05:00|896.6|891.6|896.6|891.6|896.9|891.9|896|891|36
1709554200000|2024-03-04 12:10:00|896.3|891.3|896.8|891.8|897.2|892.2|896.2|891.2|39
1709554500000|2024-03-04 12:15:00|896.5|891.5|897.3|892.3|897.4|892.4|896.1|891.1|43
1709554800000|2024-03-04 12:20:00|896.9|891.9|897.2|892.2|897.6|892.6|896.9|891.9|36
1709555100000|2024-03-04 12:25:00|897.3|892.3|898.8|893.8|898.8|893.8|897.2|892.2|48
1709555400000|2024-03-04 12:30:00|898.7|893.7|897.6|892.6|898.9|893.9|897|892|51
1709555700000|2024-03-04 12:35:00|897.5|892.5|898.4|893.4|898.6|893.6|897.1|892.1|49
1709556000000|2024-03-04 12:40:00|897.9|892.9|897.5|892.5|898.1|893.1|897.4|892.4|35
1709556300000|2024-03-04 12:45:00|897.6|892.6|897.4|892.4|898|893|897.3|892.3|26
1709556600000|2024-03-04 12:50:00|897.2|892.2|896.1|891.1|897.7|892.7|895.7|890.7|49
1709556900000|2024-03-04 12:55:00|896.3|891.3|895.3|890.3|896.4|891.4|895.1|890.1|48
1709557200000|2024-03-04 13:00:00|894.7|889.7|892.4|887.4|895.1|890.1|892.4|887.4|131
1709557500000|2024-03-04 13:05:00|892|887|894|889|894|889|891.8|886.8|94
1709557800000|2024-03-04 13:10:00|893.7|888.7|895.1|890.1|895.5|890.5|892.7|887.7|98
1709558100000|2024-03-04 13:15:00|895.3|890.3|895|890|895.3|890.3|892.8|887.8|58
1709558400000|2024-03-04 13:20:00|894.8|889.8|891.9|886.9|894.8|889.8|890.3|886.3|86
1709558700000|2024-03-04 13:25:00|891.8|886.8|888.9|887.1|891.9|887.3|888.9|884.9|62
1709559000000|2024-03-04 13:30:00|890.4|885.4|892.4|890.6|892.5|890.7|888.3|884.9|123
1709559300000|2024-03-04 13:35:00|892.3|890.5|890|888.2|892.3|890.5|889.2|887.4|169
1709559600000|2024-03-04 13:40:00|890.2|888.4|890.8|889|890.9|889.1|889.6|887.8|87
1709559900000|2024-03-04 13:45:00|890.9|889.1|892|890.2|892.3|890.5|890.9|889.1|104
1709560200000|2024-03-04 13:50:00|891.9|890.1|892.5|890.7|892.9|891.1|891.4|889.6|69
1709560500000|2024-03-04 13:55:00|892.4|890.6|894.6|892.8|894.6|892.8|892.1|890.3|87
1709560800000|2024-03-04 14:00:00|895|893.2|897.5|892.5|898.6|894.3|894.7|891.9|112
1709561100000|2024-03-04 14:05:00|897.3|892.3|893.5|888.5|897.7|892.7|891.7|887.9|133
1709561400000|2024-03-04 14:10:00|893.3|888.3|892.7|887.7|894.7|889.7|892.4|887.4|94
1709561700000|2024-03-04 14:15:00|892.5|887.5|896.1|891.1|896.1|891.1|892.5|887.5|141
1709562000000|2024-03-04 14:20:00|896|891|894.7|889.7|896.5|891.5|894.5|889.5|109
1709562300000|2024-03-04 14:25:00|894.6|889.6|896|891|897|892|894.6|889.6|119
1709562600000|2024-03-04 14:30:00|896.2|891.2|897.5|892.5|897.8|892.8|896.1|891.1|225
1709562900000|2024-03-04 14:35:00|897.4|892.4|896.9|891.9|897.5|893.5|894.7|890.8|134
1709563200000|2024-03-04 14:40:00|896.8|891.8|896.8|891.8|897.8|892.8|895.9|890.9|193
1709563500000|2024-03-04 14:45:00|896.7|891.7|898|893|898.2|893.2|896.6|891.6|130
1709563800000|2024-03-04 14:50:00|898.1|893.1|898.4|893.4|899.6|894.6|897.5|892.5|120
1709564100000|2024-03-04 14:55:00|898.6|893.6|900.5|895.5|901|896|898|893|167
1709564400000|2024-03-04 15:00:00|900.4|895.4|899.1|894.1|900.6|895.6|899.1|894.1|175
1709564700000|2024-03-04 15:05:00|898.9|893.9|897|892|899.4|894.4|896.5|891.5|142
1709565000000|2024-03-04 15:10:00|897.1|892.1|898|893|898|893|896.9|891.9|120
1709565300000|2024-03-04 15:15:00|898.1|893.1|896.2|891.2|898.7|893.7|894.8|889.8|127
1709565600000|2024-03-04 15:20:00|896.6|891.6|899.9|894.9|899.9|894.9|896.3|891.3|104
1709565900000|2024-03-04 15:25:00|900.1|895.1|897|892|900.2|895.2|896.7|891.7|123
1709566200000|2024-03-04 15:30:00|897.1|892.1|899.4|894.4|899.6|894.6|896.9|891.9|103
1709566500000|2024-03-04 15:35:00|899.2|894.2|898.7|893.7|899.4|894.4|898.4|893.4|76
1709566800000|2024-03-04 15:40:00|898.9|893.9|900.7|895.7|901.8|896.8|898.8|893.8|131
1709567100000|2024-03-04 15:45:00|900.6|895.6|901.8|896.8|902.3|897.3|900.3|895.3|121
1709567400000|2024-03-04 15:50:00|902.3|897.3|901.8|900|903.4|900.2|900.5|896.7|198
1709567700000|2024-03-04 15:55:00|901.9|900.1|901.1|899.3|903.4|900.5|901|897.1|119
1709568000000|2024-03-04 16:00:00|901.2|899.4|902|900.2|902.4|900.6|901.2|899.4|95
1709568300000|2024-03-04 16:05:00|901.9|900.1|901.8|896.8|904.1|900.2|901.6|896.6|88
1709568600000|2024-03-04 16:10:00|902.2|897.2|904.4|899.4|904.6|899.6|901.7|896.7|180
1709568900000|2024-03-04 16:15:00|904.3|899.3|903.2|898.2|904.5|899.5|902.7|897.7|144
1709569200000|2024-03-04 16:20:00|903.4|898.4|901.9|896.9|903.6|898.6|900|895|187
1709569500000|2024-03-04 16:25:00|902|897|903.9|898.9|903.9|898.9|901.9|896.9|119
1709569800000|2024-03-04 16:30:00|903.7|898.7|903.5|898.5|904.2|899.2|903.3|898.3|129
1709570100000|2024-03-04 16:35:00|903.6|898.6|904.3|899.3|904.6|899.6|903.3|898.3|133
1709570400000|2024-03-04 16:40:00|904.2|899.2|904.4|899.4|904.5|899.5|903.7|898.7|86
1709570700000|2024-03-04 16:45:00|903.6|898.6|903.2|898.2|904.2|899.2|903.1|898.1|111
1709571000000|2024-03-04 16:50:00|903.3|898.3|903.9|898.9|904.1|899.1|903.1|898.1|150
1709571300000|2024-03-04 16:55:00|904|899|905.2|900.2|905.4|900.4|903.6|898.6|84
1709571600000|2024-03-04 17:00:00|905.3|900.3|906|901|906.4|901.4|905.3|900.3|46
1709571900000|2024-03-04 17:05:00|906.1|901.1|905.1|900.1|906.1|901.1|905|900|46
1709572200000|2024-03-04 17:10:00|905|900|904|899|905|900|904|899|28
1709572500000|2024-03-04 17:15:00|899.9|898.1|902.9|897.9|903.4|899.9|899.9|897.2|59
1709572800000|2024-03-04 17:20:00|901.3|899.5|903.1|898.1|903.4|899.7|901|897.4|34
1709573100000|2024-03-04 17:25:00|903|898|903.9|898.9|904.3|900.7|901.4|897.8|47
1709573400000|2024-03-04 17:30:00|904|899|903.9|898.9|904.4|900.7|902|898.7|46
1709573700000|2024-03-04 17:35:00|903.8|898.8|903.5|898.5|903.9|900.4|901.8|898.3|46
1709574000000|2024-03-04 17:40:00|903.4|898.4|903|898|903.7|898.7|903|898|79
1709574300000|2024-03-04 17:45:00|903.1|898.1|903.5|898.5|904.1|899.4|901.2|897|124
1709574600000|2024-03-04 17:50:00|903.7|898.7|904.2|899.2|904.4|899.4|903.2|898.2|94
1709574900000|2024-03-04 17:55:00|904.1|899.1|903.1|898.1|904.2|899.2|902.5|897.5|129
1709575200000|2024-03-04 18:00:00|903|898|902.9|897.9|903.7|898.7|902.3|897.3|171
1709575500000|2024-03-04 18:05:00|902.8|897.8|902.8|897.8|903|898|902.1|897.1|105
1709575800000|2024-03-04 18:10:00|902.7|897.7|902.5|897.5|902.7|897.7|902|897|76
1709576100000|2024-03-04 18:15:00|902.7|897.7|902.1|897.1|903.1|898.1|901.8|896.8|96
1709576400000|2024-03-04 18:20:00|902.3|897.3|902.1|897.1|902.5|897.5|902|897|56
1709576700000|2024-03-04 18:25:00|902.2|897.2|902.4|897.4|902.7|897.7|901.8|896.8|63
1709577000000|2024-03-04 18:30:00|902.5|897.5|902.5|897.5|902.7|897.7|902.1|897.1|63
1709577300000|2024-03-04 18:35:00|902.6|897.6|902|897|902.7|897.7|902|897|58
1709577600000|2024-03-04 18:40:00|902.2|897.2|901.4|896.4|902.2|897.2|901.3|896.3|60
1709577900000|2024-03-04 18:45:00|901.5|896.5|901.4|896.4|901.7|896.7|901.1|896.1|50
1709578200000|2024-03-04 18:50:00|901.5|896.5|901.4|896.4|901.7|896.7|901.1|896.1|58
1709578500000|2024-03-04 18:55:00|901.5|896.5|901.3|896.3|901.6|896.6|901|896|56
1709578800000|2024-03-04 19:00:00|901.4|896.4|901.1|896.1|901.4|896.4|900.8|895.8|74
1709579100000|2024-03-04 19:05:00|901|896|901.3|896.3|901.6|896.6|901|896|44
1709579400000|2024-03-04 19:10:00|901.4|896.4|901.4|896.4|901.5|896.5|901|896|30
1709579700000|2024-03-04 19:15:00|901.5|896.5|901.7|896.7|901.8|896.8|901.2|896.2|27
1709580000000|2024-03-04 19:20:00|901.6|896.6|901.7|896.7|901.8|896.8|901.5|896.5|21
1709580300000|2024-03-04 19:25:00|901.6|896.6|901.8|896.8|902|897|901.6|896.6|33
1709580600000|2024-03-04 19:30:00|901.7|896.7|902.2|897.2|902.3|897.3|901.6|896.6|38
1709580900000|2024-03-04 19:35:00|902.1|897.1|902.7|897.7|902.7|897.7|901.7|896.7|53
1709581200000|2024-03-04 19:40:00|902.6|897.6|902.7|897.7|902.8|897.8|902.3|897.3|32
1709581500000|2024-03-04 19:45:00|902.8|897.8|902.8|897.8|902.9|897.9|902.5|897.5|48
1709581800000|2024-03-04 19:50:00|902.7|897.7|903|898|903|898|902.7|897.7|41
1709582100000|2024-03-04 19:55:00|902.9|897.9|902.9|897.9|903.1|898.1|902.8|897.8|44
1709582400000|2024-03-04 20:00:00|902.8|897.8|902.9|897.9|903.2|898.2|902.6|897.6|30
1709582700000|2024-03-04 20:05:00|902.8|897.8|903.1|898.1|903.3|898.3|902.7|897.7|34
1709583000000|2024-03-04 20:10:00|903.2|898.2|902.9|897.9|903.2|898.2|902.8|897.8|42
1709583300000|2024-03-04 20:15:00|903|898|903.6|898.6|903.6|898.6|902.6|897.6|31
1709583600000|2024-03-04 20:20:00|903.4|898.4|903.6|898.6|903.7|898.7|903.3|898.3|33
1709583900000|2024-03-04 20:25:00|903.7|898.7|903.6|898.6|903.7|898.7|903.3|898.3|30
1709584200000|2024-03-04 20:30:00|903.7|898.7|903.1|898.1|903.7|898.7|903.1|898.1|49
1709584500000|2024-03-04 20:35:00|903|898|903.3|898.3|903.3|898.3|902.8|897.8|46
1709584800000|2024-03-04 20:40:00|903.4|898.4|903|898|903.4|898.4|903|898|55
1709585100000|2024-03-04 20:45:00|902.9|897.9|902.4|897.4|902.9|897.9|902.3|897.3|51
1709585400000|2024-03-04 20:50:00|902.5|897.5|901.8|896.8|902.5|897.5|901.8|896.8|65
1709585700000|2024-03-04 20:55:00|902|897|902|897|902.2|897.2|901.8|896.8|47
1709586000000|2024-03-04 21:00:00|902.1|897.1|901.9|896.9|902.2|897.2|901.8|896.8|29
1709586300000|2024-03-04 21:05:00|901.8|896.8|902.1|897.1|902.1|897.1|901.8|896.8|25
1709586600000|2024-03-04 21:10:00|902.2|897.2|901.8|896.8|902.2|897.2|901.8|896.8|21
1709586900000|2024-03-04 21:15:00|901.7|896.7|901.7|896.7|901.8|896.8|901.7|896.7|13
1709587200000|2024-03-04 21:20:00|901.8|896.8|902.2|897.2|902.2|897.2|901.8|896.8|13
1709587500000|2024-03-04 21:25:00|902.1|897.1|902.3|897.3|902.3|897.3|902.1|897.1|3
1709587800000|2024-03-04 21:30:00|902|897|902.2|897.2|902.4|897.4|901.9|896.9|32
1709588100000|2024-03-04 21:35:00|902.3|897.3|902.4|897.4|902.5|897.5|901.9|896.9|13
1709588400000|2024-03-04 21:40:00|902.1|897.1|902.4|897.4|902.5|897.5|902.1|897.1|25
1709588700000|2024-03-04 21:45:00|902.1|897.1|902.2|897.2|902.5|897.5|902|897|19
1709589000000|2024-03-04 21:50:00|902.3|897.3|902.1|897.1|902.3|897.3|901.8|896.8|12
1709589300000|2024-03-04 21:55:00|901.8|896.8|902|897|902|897|901.7|896.7|14
1709593200000|2024-03-04 23:00:00|902.1|897.1|902.3|897.3|902.3|897.3|902.1|897.1|3
1709593500000|2024-03-04 23:05:00|902|897|902.7|897.7|902.7|897.7|901.7|896.7|7
1709593800000|2024-03-04 23:10:00|902.6|897.6|902.7|897.7|902.8|897.8|902.3|897.3|13
1709594100000|2024-03-04 23:15:00|902.9|897.9|902.4|897.4|902.9|897.9|901.7|896.7|27
1709594400000|2024-03-04 23:20:00|902.5|897.5|902.5|897.5|902.7|897.7|902.1|897.1|23
1709594700000|2024-03-04 23:25:00|902.2|897.2|902.5|897.5|902.6|897.6|902.1|897.1|11
1709595000000|2024-03-04 23:30:00|902.6|897.6|902.3|897.3|902.8|897.8|902.2|897.2|13
1709595300000|2024-03-04 23:35:00|902.4|897.4|902.7|897.7|903.1|898.1|902.4|897.4|24
1709595600000|2024-03-04 23:40:00|902.9|897.9|901.5|896.5|902.9|897.9|901.5|896.5|28
1709595900000|2024-03-04 23:45:00|901.8|896.8|901|896|902.2|897.2|900.9|895.9|52
1709596200000|2024-03-04 23:50:00|901.3|896.3|900.8|895.8|901.4|896.4|900.8|895.8|19
1709596500000|2024-03-04 23:55:00|901.1|896.1|900.8|895.8|901.4|896.4|900.6|895.6|43
1709596800000|2024-03-05 00:00:00|901|896|900.6|895.6|901|896|899.4|894.4|51
1709597100000|2024-03-05 00:05:00|900.3|895.3|899.7|894.7|901.2|896.2|899.5|894.5|41
1709597400000|2024-03-05 00:10:00|900.6|895.6|900.5|895.5|900.7|895.7|899.7|894.7|33
1709597700000|2024-03-05 00:15:00|900.6|895.6|900.3|895.3|900.7|895.7|899.6|894.6|26
1709598000000|2024-03-05 00:20:00|900.4|895.4|900.4|895.4|901.1|896.1|899.8|894.8|23
1709598300000|2024-03-05 00:25:00|900.3|895.3|899.3|894.3|900.4|895.4|899.2|894.2|26
1709598600000|2024-03-05 00:30:00|900.2|895.2|900.7|895.7|900.8|895.8|899.2|894.2|26
1709598900000|2024-03-05 00:35:00|899.9|894.9|900.5|895.5|900.8|895.8|899.9|894.9|11
1709599200000|2024-03-05 00:40:00|900.4|895.4|900|895|900.6|895.6|899.4|894.4|33
1709599500000|2024-03-05 00:45:00|900.2|895.2|899.4|894.4|900.2|895.2|899|894|49
1709599800000|2024-03-05 00:50:00|900.1|895.1|900.2|895.2|901.1|896.1|899.5|894.5|80
1709600100000|2024-03-05 00:55:00|900.1|895.1|900.4|895.4|900.4|895.4|900.1|895.1|33
1709600400000|2024-03-05 01:00:00|900.3|895.3|900.3|895.3|900.8|895.8|900.1|895.1|91
1709600700000|2024-03-05 01:05:00|900.4|895.4|900.2|895.2|900.6|895.6|900|895|87
1709601000000|2024-03-05 01:10:00|900|895|898.5|893.5|900.2|895.2|898.4|893.4|59
1709601300000|2024-03-05 01:15:00|899.5|894.5|898.5|893.5|900|895|898.2|893.2|76
1709601600000|2024-03-05 01:20:00|898.3|893.3|897.9|892.9|898.5|893.5|897|892|64
1709601900000|2024-03-05 01:25:00|897.7|892.7|897.6|892.6|897.9|892.9|897.5|892.5|37
1709602200000|2024-03-05 01:30:00|897.7|892.7|896.6|891.6|897.8|892.8|896.6|891.6|84
1709602500000|2024-03-05 01:35:00|896.7|891.7|897.1|892.1|897.1|892.1|896.1|891.1|46
1709602800000|2024-03-05 01:40:00|896.5|891.5|896.5|891.5|897.3|892.3|896.4|891.4|45
1709603100000|2024-03-05 01:45:00|896.4|891.4|896.3|891.3|897.4|892.4|896.2|891.2|56
1709603400000|2024-03-05 01:50:00|896.2|891.2|896.2|891.2|896.9|891.9|895.1|890.1|69
1709603700000|2024-03-05 01:55:00|896.1|891.1|896.2|891.2|896.7|891.7|896|891|77
1709604000000|2024-03-05 02:00:00|896.1|891.1|895.8|890.8|896.9|891.9|895.7|890.7|53
1709604300000|2024-03-05 02:05:00|896.1|891.1|895.7|890.7|896.2|891.2|895.1|890.1|59
1709604600000|2024-03-05 02:10:00|895.6|890.6|895.6|890.6|896.1|891.1|895.6|890.6|48
1709604900000|2024-03-05 02:15:00|895.5|890.5|895.6|890.6|896.1|891.1|895.2|890.2|50
1709605200000|2024-03-05 02:20:00|895.7|890.7|895.8|890.8|896.1|891.1|895.5|890.5|44
1709605500000|2024-03-05 02:25:00|895.6|890.6|895|890|895.9|890.9|895|890|53
1709605800000|2024-03-05 02:30:00|895.2|890.2|894.8|889.8|895.9|890.9|894.8|889.8|51
1709606100000|2024-03-05 02:35:00|894.9|889.9|894.6|889.6|895.4|890.4|894.6|889.6|88
1709606400000|2024-03-05 02:40:00|895|890|893.9|888.9|895|890|893.8|888.8|48
1709606700000|2024-03-05 02:45:00|894.2|889.2|893.9|888.9|894.7|889.7|893.8|888.8|65
1709607000000|2024-03-05 02:50:00|893.8|888.8|894.2|889.2|894.8|889.8|893.8|888.8|48
1709607300000|2024-03-05 02:55:00|894.3|889.3|894.3|889.3|895.2|890.2|894.2|889.2|80
1709607600000|2024-03-05 03:00:00|894.2|889.2|894.3|889.3|894.9|889.9|894.2|889.2|43
1709607900000|2024-03-05 03:05:00|894.7|889.7|894.6|889.6|895.1|890.1|894.2|889.2|51
1709608200000|2024-03-05 03:10:00|894.7|889.7|894.1|889.1|895.4|890.4|894.1|889.1|88
1709608500000|2024-03-05 03:15:00|894.2|889.2|894.7|889.7|895.1|890.1|894.2|889.2|47
1709608800000|2024-03-05 03:20:00|894.9|889.9|894.7|889.7|895.4|890.4|894.5|889.5|49
1709609100000|2024-03-05 03:25:00|894.6|889.6|894.9|889.9|895.4|890.4|894.6|889.6|67
1709609400000|2024-03-05 03:30:00|894.8|889.8|894.9|889.9|895.5|890.5|894.7|889.7|54
1709609700000|2024-03-05 03:35:00|895|890|894.9|889.9|895.4|890.4|894.8|889.8|42
1709610000000|2024-03-05 03:40:00|895.2|890.2|894.8|889.8|895.4|890.4|894.7|889.7|55
1709610300000|2024-03-05 03:45:00|894.7|889.7|894.3|889.3|895.1|890.1|894.1|889.1|59
1709610600000|2024-03-05 03:50:00|894.4|889.4|895|890|895.1|890.1|894.2|889.2|26
1709610900000|2024-03-05 03:55:00|894.7|889.7|894.8|889.8|895.1|890.1|894.6|889.6|44
1709611200000|2024-03-05 04:00:00|895|890|895.1|890.1|895.3|890.3|894.7|889.7|47
1709611500000|2024-03-05 04:05:00|894.8|889.8|895|890|895|890|894.5|889.5|38
1709611800000|2024-03-05 04:10:00|894.8|889.8|895|890|895.3|890.3|894.7|889.7|45
1709612100000|2024-03-05 04:15:00|894.8|889.8|895.6|890.6|895.8|890.8|894.8|889.8|39
1709612400000|2024-03-05 04:20:00|895.7|890.7|895.5|890.5|895.8|890.8|895.4|890.4|58
1709612700000|2024-03-05 04:25:00|895.4|890.4|895.8|890.8|895.8|890.8|895.3|890.3|40
1709613000000|2024-03-05 04:30:00|895.6|890.6|896|891|896.2|891.2|895.6|890.6|34
1709613300000|2024-03-05 04:35:00|895.9|890.9|895.6|890.6|896|891|895.5|890.5|40
1709613600000|2024-03-05 04:40:00|895.5|890.5|895.5|890.5|895.7|890.7|895.1|890.1|57
1709613900000|2024-03-05 04:45:00|895.7|890.7|896|891|896|891|895.5|890.5|31
1709614200000|2024-03-05 04:50:00|895.8|890.8|896|891|896.1|891.1|895.8|890.8|16
1709614500000|2024-03-05 04:55:00|896.1|891.1|896.3|891.3|896.3|891.3|896|891|25
1709614800000|2024-03-05 05:00:00|896.2|891.2|895.9|890.9|896.3|891.3|895.7|890.7|37
1709615100000|2024-03-05 05:05:00|896|891|895.6|890.6|896|891|895.5|890.5|22
1709615400000|2024-03-05 05:10:00|895.7|890.7|896.1|891.1|896.3|891.3|895.6|890.6|34
1709615700000|2024-03-05 05:15:00|896.3|891.3|896.1|891.1|896.4|891.4|896|891|39
1709616000000|2024-03-05 05:20:00|896.2|891.2|896.3|891.3|896.9|891.9|896.1|891.1|50
1709616300000|2024-03-05 05:25:00|896.4|891.4|896.1|891.1|896.4|891.4|896|891|37
1709616600000|2024-03-05 05:30:00|896.3|891.3|896.1|891.1|896.6|891.6|896.1|891.1|61
1709616900000|2024-03-05 05:35:00|896|891|896.6|891.6|896.6|891.6|895.9|890.9|67
1709617200000|2024-03-05 05:40:00|896.7|891.7|896.3|891.3|897|892|896.3|891.3|81
1709617500000|2024-03-05 05:45:00|896.6|891.6|896|891|896.6|891.6|895.1|890.1|92
1709617800000|2024-03-05 05:50:00|896.2|891.2|895.1|890.1|896.4|891.4|895.1|890.1|77
1709618100000|2024-03-05 05:55:00|895.2|890.2|895.4|890.4|895.7|890.7|895.1|890.1|58
1709618400000|2024-03-05 06:00:00|895.3|890.3|895.6|890.6|895.7|890.7|894.7|889.7|74
1709618700000|2024-03-05 06:05:00|895.5|890.5|895.7|890.7|895.9|890.9|895.2|890.2|57
1709619000000|2024-03-05 06:10:00|895.9|890.9|895.7|890.7|896.1|891.1|895.6|890.6|44
1709619300000|2024-03-05 06:15:00|895.8|890.8|896|891|896.4|891.4|895.5|890.5|44
1709619600000|2024-03-05 06:20:00|896.2|891.2|895.4|890.4|896.2|891.2|894.9|889.9|49
1709619900000|2024-03-05 06:25:00|895.3|890.3|895.3|890.3|895.6|890.6|895|890|34
1709620200000|2024-03-05 06:30:00|895.5|890.5|895.6|890.6|895.8|890.8|895|890|46
1709620500000|2024-03-05 06:35:00|895.5|890.5|894.9|889.9|895.8|890.8|894.7|889.7|37
1709620800000|2024-03-05 06:40:00|895.1|890.1|894.7|889.7|895.2|890.2|894.5|889.5|48
1709621100000|2024-03-05 06:45:00|894.6|889.6|894.8|889.8|895|890|894.2|889.2|50
1709621400000|2024-03-05 06:50:00|895.1|890.1|894.4|889.4|895.3|890.3|894.1|889.1|88
1709621700000|2024-03-05 06:55:00|894.5|889.5|895.1|890.1|895.6|890.6|894.5|889.5|40
1709622000000|2024-03-05 07:00:00|895.6|890.6|895.4|890.4|896.6|891.6|895.1|890.1|80
1709622300000|2024-03-05 07:05:00|895.6|890.6|895.5|890.5|895.7|890.7|894.6|889.6|71
1709622600000|2024-03-05 07:10:00|895.6|890.6|894.3|889.3|895.6|890.6|894.3|889.3|62
1709622900000|2024-03-05 07:15:00|894.2|889.2|894.5|889.5|894.7|889.7|894.1|889.1|55
1709623200000|2024-03-05 07:20:00|894.4|889.4|895.4|890.4|895.8|890.8|894.4|889.4|66
1709623500000|2024-03-05 07:25:00|895.7|890.7|895.2|890.2|896|891|895|890|66
1709623800000|2024-03-05 07:30:00|895.3|890.3|895.3|890.3|896.4|891.4|895|890|70
1709624100000|2024-03-05 07:35:00|895.4|890.4|895|890|895.4|890.4|894.9|889.9|45
1709624400000|2024-03-05 07:40:00|894.9|889.9|895.6|890.6|895.7|890.7|894.9|889.9|48
1709624700000|2024-03-05 07:45:00|895.4|890.4|895.9|890.9|895.9|890.9|895.2|890.2|39
1709625000000|2024-03-05 07:50:00|896|891|895.9|890.9|896.8|891.8|895.8|890.8|38
1709625300000|2024-03-05 07:55:00|895.8|890.8|895.7|890.7|896|891|895.5|890.5|33
1709625600000|2024-03-05 08:00:00|895.9|890.9|896.8|891.8|897.2|892.2|895.9|890.9|54
1709625900000|2024-03-05 08:05:00|897|892|897.2|892.2|897.5|892.5|896.5|891.5|62
1709626200000|2024-03-05 08:10:00|897.1|892.1|897|892|897.2|892.2|896.7|891.7|30
1709626500000|2024-03-05 08:15:00|897.1|892.1|897|892|897.7|892.7|896.8|891.8|42
1709626800000|2024-03-05 08:20:00|896.8|891.8|897.1|892.1|897.4|892.4|896.6|891.6|44
1709627100000|2024-03-05 08:25:00|897|892|897.4|892.4|897.6|892.6|896.7|891.7|48
1709627400000|2024-03-05 08:30:00|897.3|892.3|898.7|893.7|899.3|894.3|897.3|892.3|95
1709627700000|2024-03-05 08:35:00|899|894|896.8|891.8|899|894|896.4|891.4|103
1709628000000|2024-03-05 08:40:00|896.4|891.4|896.8|891.8|896.8|891.8|895.6|890.6|61
1709628300000|2024-03-05 08:45:00|896.7|891.7|896.8|891.8|897|892|896.6|891.6|12
1709628600000|2024-03-05 08:50:00|896.9|891.9|896.2|891.2|896.9|892.5|894.2|891.1|14
1709628900000|2024-03-05 08:55:00|896.1|891.1|895.8|890.8|896.1|892.1|893.5|890.5|29
1709629200000|2024-03-05 09:00:00|894.1|892.3|895|890|896.1|892.7|892.8|889.4|65
1709629500000|2024-03-05 09:05:00|895.1|890.1|894.5|889.5|895.1|891.7|892.7|889.4|47
1709629800000|2024-03-05 09:10:00|894.3|889.3|894.5|889.5|895.1|891.8|892.5|888.8|79
1709630100000|2024-03-05 09:15:00|894.4|889.4|894.6|889.6|895.3|890.3|893.7|888.7|72
1709630400000|2024-03-05 09:20:00|894.5|889.5|894.9|889.9|895|890|893.9|888.9|65
1709630700000|2024-03-05 09:25:00|894.8|889.8|896.1|891.1|896.4|891.4|894.4|889.4|83
1709631000000|2024-03-05 09:30:00|896.2|891.2|896.8|891.8|896.9|891.9|895.8|890.8|86
1709631300000|2024-03-05 09:35:00|896.6|891.6|896.9|891.9|896.9|891.9|895.9|890.9|80
1709631600000|2024-03-05 09:40:00|897|892|895.8|890.8|897|892|895.6|890.6|61
1709631900000|2024-03-05 09:45:00|895.9|890.9|895.1|890.1|896|892.3|893.4|889.6|62
1709632200000|2024-03-05 09:50:00|895.2|890.2|895.4|890.4|895.4|891.9|893.7|889.4|42
1709632500000|2024-03-05 09:55:00|895.3|890.3|896|891|896.4|892|893.4|889.9|52
1709632800000|2024-03-05 10:00:00|895.9|890.9|894.3|892.5|896.2|892.5|894|889.8|52
1709633100000|2024-03-05 10:05:00|894.4|892.6|895.5|890.5|896.1|892.6|893.8|890.1|14
1709633400000|2024-03-05 10:10:00|895.6|890.6|894.8|893|896.2|893|894|890.6|27
1709633700000|2024-03-05 10:15:00|894.7|892.9|893.7|891.9|896.2|892.9|893.4|890.7|41
1709634000000|2024-03-05 10:20:00|893.6|891.8|892.9|891.1|894|892.2|892.8|891|38
1709634300000|2024-03-05 10:25:00|892.8|891|893.4|888.4|893.5|891.2|891.4|888|58
1709634600000|2024-03-05 10:30:00|893.5|888.5|893.1|888.1|893.5|888.5|892.9|887.9|46
1709634900000|2024-03-05 10:35:00|893|888|891.9|886.9|893.1|888.1|891.6|886.6|54
1709635200000|2024-03-05 10:40:00|892|887|892.3|887.3|892.3|887.3|891.6|886.6|21
1709635500000|2024-03-05 10:45:00|892.4|887.4|892.6|887.6|893.1|888.1|892.3|887.3|33
1709635800000|2024-03-05 10:50:00|892.5|887.5|892.1|887.1|892.7|887.7|892.1|887.1|13
1709636100000|2024-03-05 10:55:00|892.2|887.2|891.2|886.2|892.4|887.4|891.1|886.1|45
1709636400000|2024-03-05 11:00:00|891.1|886.1|891.5|886.5|891.5|886.5|889.7|884.7|63
1709636700000|2024-03-05 11:05:00|891.6|886.6|891.6|886.6|892.3|887.3|891.3|886.3|55
1709637000000|2024-03-05 11:10:00|891.8|886.8|891.1|886.1|892.2|887.2|890.6|885.6|62
1709637300000|2024-03-05 11:15:00|891.3|886.3|891.3|886.3|891.5|886.5|890.2|885.2|71
1709637600000|2024-03-05 11:20:00|891.5|886.5|892.9|887.9|892.9|887.9|891.2|886.2|49
1709637900000|2024-03-05 11:25:00|892.7|887.7|892.1|887.1|893|888|891.9|886.9|39
1709638200000|2024-03-05 11:30:00|892.4|887.4|891.3|886.3|892.5|887.5|891|886|43
1709638500000|2024-03-05 11:35:00|891.5|886.5|891.3|886.3|891.8|886.8|890.7|885.7|51
1709638800000|2024-03-05 11:40:00|891.5|886.5|891.5|886.5|891.7|886.7|890.8|885.8|55
1709639100000|2024-03-05 11:45:00|891.3|886.3|891.5|886.5|891.7|886.7|890.8|885.8|65
1709639400000|2024-03-05 11:50:00|891.2|886.2|891.6|886.6|891.6|886.6|890.8|885.8|65
1709639700000|2024-03-05 11:55:00|891.3|886.3|891|886|891.4|886.4|890.6|885.6|53
1709640000000|2024-03-05 12:00:00|891.1|886.1|891.3|886.3|891.9|886.9|890.4|885.4|77
1709640300000|2024-03-05 12:05:00|891.2|886.2|890.4|885.4|891.5|886.5|889.7|884.7|75
1709640600000|2024-03-05 12:10:00|890.1|885.1|891.1|886.1|891.4|886.4|889.5|884.5|70
1709640900000|2024-03-05 12:15:00|891|886|890.3|885.3|891|886|890|885|46
1709641200000|2024-03-05 12:20:00|890.2|885.2|890|885|890.3|885.3|889.3|884.3|57
1709641500000|2024-03-05 12:25:00|889.9|884.9|889.2|884.2|889.9|884.9|888.2|883.2|86
1709641800000|2024-03-05 12:30:00|889.1|884.1|888.2|883.2|889.4|884.4|887.5|882.5|88
1709642100000|2024-03-05 12:35:00|888.1|883.1|888.9|883.9|889.1|884.1|887.6|882.6|84
1709642400000|2024-03-05 12:40:00|889|884|888.7|883.7|889.4|884.4|888.6|883.6|68
1709642700000|2024-03-05 12:45:00|888.5|883.5|890.5|885.5|891.2|886.2|888.5|883.5|77
1709643000000|2024-03-05 12:50:00|890.2|885.2|891.7|886.7|891.9|886.9|890|885|66
1709643300000|2024-03-05 12:55:00|891.5|886.5|891.4|886.4|892.2|887.2|890.8|885.8|48
1709643600000|2024-03-05 13:00:00|891.2|886.2|890.2|885.2|891.2|886.2|888.4|883.4|150
1709643900000|2024-03-05 13:05:00|890.3|885.3|889.9|884.9|890.3|885.3|888.8|883.8|103
1709644200000|2024-03-05 13:10:00|889.7|884.7|889.2|884.2|890.2|885.2|888.7|883.7|115
1709644500000|2024-03-05 13:15:00|889.1|884.1|889.2|884.2|889.8|884.8|888.6|883.6|92
1709644800000|2024-03-05 13:20:00|889.4|884.4|888.5|883.5|889.9|884.9|888.3|883.3|179
1709645100000|2024-03-05 13:25:00|888.6|883.6|887.5|882.5|888.9|883.9|886.7|881.7|141
1709645400000|2024-03-05 13:30:00|887.7|882.7|889.6|884.6|889.6|884.6|887.3|882.3|170
1709645700000|2024-03-05 13:35:00|889.5|884.5|887.6|882.6|890.2|885.2|887.2|882.2|250
1709646000000|2024-03-05 13:40:00|887.5|882.5|886.7|881.7|887.8|882.8|885.5|880.5|206
1709646300000|2024-03-05 13:45:00|886.6|881.6|887.1|882.1|887.6|882.6|886.5|881.5|121
1709646600000|2024-03-05 13:50:00|887|882|887.9|882.9|888.3|883.3|886.7|881.7|180
1709646900000|2024-03-05 13:55:00|888|883|887.7|882.7|888.4|883.4|887.2|882.2|156
1709647200000|2024-03-05 14:00:00|887.6|882.6|887.8|882.8|888.9|883.9|886.6|881.6|165
1709647500000|2024-03-05 14:05:00|887.6|882.6|887.5|882.5|888|883|886.4|881.4|109
1709647800000|2024-03-05 14:10:00|887.3|882.3|887.2|882.2|888.4|883.4|886.9|881.9|107
1709648100000|2024-03-05 14:15:00|887.1|882.1|887.1|882.1|887.9|882.9|886.7|881.7|120
1709648400000|2024-03-05 14:20:00|887|882|888|883|888.3|883.3|886.8|881.8|117
1709648700000|2024-03-05 14:25:00|888.1|883.1|889.4|884.4|889.8|884.8|888.1|883.1|114
1709649000000|2024-03-05 14:30:00|889.7|884.7|890|885|891.3|886.3|889|884|214
1709649300000|2024-03-05 14:35:00|889.6|884.6|888.8|883.8|890.1|885.1|888.3|883.3|196
1709649600000|2024-03-05 14:40:00|888.7|883.7|889.4|884.4|889.5|884.5|888|883|141
1709649900000|2024-03-05 14:45:00|888.7|883.7|888.2|883.2|889.5|884.5|887.5|882.5|216
1709650200000|2024-03-05 14:50:00|888.1|883.1|887.1|882.1|888.2|883.2|887|882|108
1709650500000|2024-03-05 14:55:00|887.2|882.2|886.7|881.7|888.1|883.1|886|881|119
1709650800000|2024-03-05 15:00:00|887|882|889.1|884.1|893|888|887|882|316
1709651100000|2024-03-05 15:05:00|889.3|884.3|889|884|890.4|885.4|887.2|882.2|280
1709651400000|2024-03-05 15:10:00|889.1|884.1|891.1|886.1|891.9|886.9|888.5|883.5|208
1709651700000|2024-03-05 15:15:00|891.2|886.2|891.1|886.1|891.9|886.9|890.3|885.3|186
1709652000000|2024-03-05 15:20:00|891.4|886.4|889.6|884.6|891.6|886.6|888.8|883.8|218
1709652300000|2024-03-05 15:25:00|889.7|884.7|889.7|884.7|890.3|885.3|889|884|136
1709652600000|2024-03-05 15:30:00|889.6|884.6|891.5|886.5|891.5|886.5|889.2|884.2|132
1709652900000|2024-03-05 15:35:00|891.4|886.4|889|884|891.6|886.6|888.6|883.6|121
1709653200000|2024-03-05 15:40:00|888.8|883.8|890.7|885.7|891.1|886.1|888.7|883.7|126
1709653500000|2024-03-05 15:45:00|890.6|885.6|890|885|891.6|886.6|889.4|884.4|168
1709653800000|2024-03-05 15:50:00|890.1|885.1|888.3|883.3|890.1|885.1|887.4|882.4|214
1709654100000|2024-03-05 15:55:00|888.4|883.4|889.2|884.2|889.4|884.4|888.2|883.2|138
1709654400000|2024-03-05 16:00:00|889.1|884.1|888.1|883.1|889.7|884.7|888|883|117
1709654700000|2024-03-05 16:05:00|888|883|887.9|882.9|888.5|883.5|887.3|882.3|75
1709655000000|2024-03-05 16:10:00|887.8|882.8|887.8|882.8|887.9|882.9|886.7|881.7|114
1709655300000|2024-03-05 16:15:00|887.9|882.9|885.6|880.6|887.9|882.9|884.8|879.8|126
1709655600000|2024-03-05 16:20:00|885.5|880.5|886.4|881.4|886.4|881.4|885.2|880.2|71
1709655900000|2024-03-05 16:25:00|886.3|881.3|885.9|880.9|886.7|881.7|885.4|880.4|88
1709656200000|2024-03-05 16:30:00|886|881|886.3|881.3|886.6|881.6|885.7|880.7|75
1709656500000|2024-03-05 16:35:00|886.2|881.2|884.9|879.9|886.2|881.2|884.6|879.6|81
1709656800000|2024-03-05 16:40:00|885.1|880.1|884.8|879.8|885.6|880.6|884.3|879.3|115
1709657100000|2024-03-05 16:45:00|884.6|879.6|885.3|880.3|885.4|880.4|884.3|879.3|96
1709657400000|2024-03-05 16:50:00|885.1|880.1|884.9|879.9|885.5|880.5|884.7|879.7|79
1709657700000|2024-03-05 16:55:00|884.8|879.8|885.4|880.4|885.8|880.8|884.7|879.7|98
1709658000000|2024-03-05 17:00:00|885.3|880.3|885.6|880.6|886.2|881.2|885.2|880.2|90
1709658300000|2024-03-05 17:05:00|885.5|880.5|885.9|880.9|886.5|881.5|885.4|880.4|72
1709658600000|2024-03-05 17:10:00|886|881|886.6|881.6|886.8|881.8|886|881|44
1709658900000|2024-03-05 17:15:00|886.5|881.5|886.2|881.2|886.8|881.8|886.1|881.1|47
1709659200000|2024-03-05 17:20:00|886.3|881.3|887.6|882.6|888.1|883.1|886.3|881.3|57
1709659500000|2024-03-05 17:25:00|887.7|882.7|888.4|883.4|888.7|883.7|887.5|882.5|59
1709659800000|2024-03-05 17:30:00|888.3|883.3|887.6|882.6|888.3|883.3|886.8|881.8|82
1709660100000|2024-03-05 17:35:00|887.7|882.7|888|883|888.6|883.6|887.7|882.7|71
1709660400000|2024-03-05 17:40:00|887.9|882.9|887.5|882.5|888.1|883.1|887.3|882.3|77
1709660700000|2024-03-05 17:45:00|887.6|882.6|887.5|882.5|888.6|883.6|887.5|882.5|77
1709661000000|2024-03-05 17:50:00|887.4|882.4|887.6|882.6|887.7|882.7|886.8|881.8|69
1709661300000|2024-03-05 17:55:00|887.7|882.7|887.3|882.3|887.8|882.8|887.2|882.2|60
1709661600000|2024-03-05 18:00:00|887.4|882.4|887.2|882.2|888|883|887|882|143
1709661900000|2024-03-05 18:05:00|887.3|882.3|887|882|887.5|882.5|886.7|881.7|89
1709662200000|2024-03-05 18:10:00|887.2|882.2|887.7|882.7|888|883|887.1|882.1|73
1709662500000|2024-03-05 18:15:00|887.8|882.8|886.6|881.6|887.9|882.9|886.4|881.4|72
1709662800000|2024-03-05 18:20:00|886.5|881.5|886.5|881.5|886.8|881.8|886.3|881.3|75
1709663100000|2024-03-05 18:25:00|886.4|881.4|887.6|882.6|887.8|882.8|886.3|881.3|65
1709663400000|2024-03-05 18:30:00|887.5|882.5|887.2|882.2|887.6|882.6|887|882|51
1709663700000|2024-03-05 18:35:00|887.1|882.1|887|882|887.5|882.5|887|882|38
1709664000000|2024-03-05 18:40:00|887.1|882.1|886.7|881.7|887.6|882.6|886.7|881.7|36
1709664300000|2024-03-05 18:45:00|886.8|881.8|887.2|882.2|887.5|882.5|886.7|881.7|33
1709664600000|2024-03-05 18:50:00|887.1|882.1|886.6|881.6|887.2|882.2|886.6|881.6|38
1709664900000|2024-03-05 18:55:00|886.5|881.5|886.3|881.3|886.6|881.6|886|881|52
1709665200000|2024-03-05 19:00:00|886.4|881.4|886.1|881.1|886.4|881.4|885.9|880.9|40
1709665500000|2024-03-05 19:05:00|886|881|886.3|881.3|886.3|881.3|886|881|49
1709665800000|2024-03-05 19:10:00|886.2|881.2|886.5|881.5|886.6|881.6|886.2|881.2|24
1709666100000|2024-03-05 19:15:00|886.6|881.6|887.5|882.5|887.7|882.7|886.6|881.6|75
1709666400000|2024-03-05 19:20:00|887.6|882.6|887.4|882.4|887.7|882.7|887.2|882.2|46
1709666700000|2024-03-05 19:25:00|887.3|882.3|887.7|882.7|887.8|882.8|887.3|882.3|28
1709667000000|2024-03-05 19:30:00|887.8|882.8|886.9|881.9|887.8|882.8|886.9|881.9|51
1709667300000|2024-03-05 19:35:00|886.8|881.8|886.3|881.3|886.9|881.9|886.3|881.3|36
1709667600000|2024-03-05 19:40:00|886.2|881.2|886.4|881.4|886.5|881.5|886|881|17
1709667900000|2024-03-05 19:45:00|886.3|881.3|885.7|880.7|886.4|881.4|885.6|880.6|36
1709668200000|2024-03-05 19:50:00|885.8|880.8|885.5|880.5|886|881|885.4|880.4|41
1709668500000|2024-03-05 19:55:00|885.4|880.4|885.2|880.2|885.8|880.8|885.1|880.1|33
1709668800000|2024-03-05 20:00:00|885.3|880.3|885.6|880.6|885.7|880.7|885.2|880.2|23
1709669100000|2024-03-05 20:05:00|885.7|880.7|885.4|880.4|885.7|880.7|885.3|880.3|27
1709669400000|2024-03-05 20:10:00|885.5|880.5|885.3|880.3|885.5|880.5|885.2|880.2|19
1709669700000|2024-03-05 20:15:00|885.2|880.2|885.6|880.6|885.7|880.7|885.2|880.2|21
1709670000000|2024-03-05 20:20:00|885.7|880.7|885.6|880.6|885.8|880.8|885.3|880.3|24
1709670300000|2024-03-05 20:25:00|885.5|880.5|885.8|880.8|886|881|885.5|880.5|41
1709670600000|2024-03-05 20:30:00|885.7|880.7|885.5|880.5|886|881|885.2|880.2|38
1709670900000|2024-03-05 20:35:00|885.6|880.6|885.2|880.2|885.7|880.7|885.2|880.2|33
1709671200000|2024-03-05 20:40:00|885.3|880.3|885.6|880.6|885.6|880.6|885.2|880.2|23
1709671500000|2024-03-05 20:45:00|885.5|880.5|885.7|880.7|885.7|880.7|885.3|880.3|34
1709671800000|2024-03-05 20:50:00|885.8|880.8|885.9|880.9|885.9|880.9|885.5|880.5|29
1709672100000|2024-03-05 20:55:00|885.7|880.7|885.5|880.5|885.8|880.8|885.2|880.2|37
1709672400000|2024-03-05 21:00:00|885.4|880.4|885.4|880.4|885.7|880.7|885.3|880.3|23
1709672700000|2024-03-05 21:05:00|885.3|880.3|885.2|880.2|885.6|880.6|885.2|880.2|12
1709673000000|2024-03-05 21:10:00|885.3|880.3|885.3|880.3|885.4|880.4|885.2|880.2|9
1709673300000|2024-03-05 21:15:00|885.4|880.4|885.4|880.4|885.6|880.6|885.4|880.4|7
1709673600000|2024-03-05 21:20:00|885.3|880.3|885.2|880.2|885.4|880.4|885.1|880.1|14
1709673900000|2024-03-05 21:25:00|885.3|880.3|885.6|880.6|885.9|880.9|885.3|880.3|13
1709674200000|2024-03-05 21:30:00|885.5|880.5|885.6|880.6|885.6|880.6|885.4|880.4|14
1709674500000|2024-03-05 21:35:00|885.5|880.5|885.7|880.7|885.8|880.8|885.5|880.5|14
1709674800000|2024-03-05 21:40:00|885.8|880.8|886|881|886|881|885.8|880.8|25
1709675100000|2024-03-05 21:45:00|886.1|881.1|886.1|881.1|886.3|881.3|886|881|10
1709675400000|2024-03-05 21:50:00|886|881|886|881|886.2|881.2|886|881|20
1709675700000|2024-03-05 21:55:00|885.9|880.9|886.3|881.3|886.4|881.4|885.9|880.9|24
1709679600000|2024-03-05 23:00:00|886.9|881.9|886.5|881.5|886.9|881.9|886.4|881.4|9
1709679900000|2024-03-05 23:05:00|886.6|881.6|886.8|881.8|886.8|881.8|886.6|881.6|5
1709680200000|2024-03-05 23:10:00|886.7|881.7|886.4|881.4|886.9|881.9|886.4|881.4|5
1709680500000|2024-03-05 23:15:00|886.5|881.5|886.7|881.7|886.7|881.7|886.5|881.5|3
1709680800000|2024-03-05 23:20:00|886.8|881.8|886.9|881.9|886.9|881.9|886.8|881.8|2
1709681100000|2024-03-05 23:25:00|886.8|881.8|886.9|881.9|887|882|886.8|881.8|6
1709681400000|2024-03-05 23:30:00|887|882|886.8|881.8|887.1|882.1|886.8|881.8|5
1709681700000|2024-03-05 23:35:00|886.6|881.6|886.1|881.1|886.6|881.6|886|881|8
1709682000000|2024-03-05 23:40:00|886|881|886.3|881.3|886.4|881.4|885.9|880.9|15
1709682300000|2024-03-05 23:45:00|886.4|881.4|886.8|881.8|886.9|881.9|886.3|881.3|26
1709682600000|2024-03-05 23:50:00|886.9|881.9|887.2|882.2|887.3|882.3|886.7|881.7|17
1709682900000|2024-03-05 23:55:00|887.3|882.3|887.1|882.1|887.6|882.6|887.1|882.1|20
1709683200000|2024-03-06 00:00:00|887.2|882.2|886.4|881.4|887.3|882.3|886.2|881.2|36
1709683500000|2024-03-06 00:05:00|886.2|881.2|886.9|881.9|887.1|882.1|886.1|881.1|21
1709683800000|2024-03-06 00:10:00|887|882|886.8|881.8|887.8|882.8|886.8|881.8|10
1709684100000|2024-03-06 00:15:00|886.9|881.9|886.7|881.7|887|882|886.7|881.7|6
1709684400000|2024-03-06 00:20:00|886.6|881.6|887.4|882.4|887.5|882.5|886.6|881.6|17
1709684700000|2024-03-06 00:25:00|887.1|882.1|887.7|882.7|887.7|882.7|887|882|26
1709685000000|2024-03-06 00:30:00|887.4|882.4|887.5|882.5|887.7|882.7|887.2|882.2|13
1709685300000|2024-03-06 00:35:00|887.4|882.4|886.9|881.9|887.5|882.5|886.9|881.9|19
1709685600000|2024-03-06 00:40:00|886.8|881.8|887|882|887.1|882.1|886.6|881.6|9
1709685900000|2024-03-06 00:45:00|887.1|882.1|886.5|881.5|887.1|882.1|886.5|881.5|7
1709686200000|2024-03-06 00:50:00|887.7|882.7|885.6|880.6|887.7|882.7|885.5|880.5|16
1709686500000|2024-03-06 00:55:00|885.5|880.5|885.5|880.5|885.9|880.9|885.3|880.3|20
1709686800000|2024-03-06 01:00:00|885.4|880.4|886|881|886|881|885.3|880.3|24
1709687100000|2024-03-06 01:05:00|885.9|880.9|885.6|880.6|886.3|881.3|885.5|880.5|32
1709687400000|2024-03-06 01:10:00|885.5|880.5|885.7|880.7|885.8|880.8|885.4|880.4|13
1709687700000|2024-03-06 01:15:00|885.5|880.5|886|881|886|881|885.4|880.4|20
1709688000000|2024-03-06 01:20:00|885.7|880.7|885.8|880.8|886.2|881.2|885.5|880.5|43
1709688300000|2024-03-06 01:25:00|885.5|880.5|885.3|880.3|885.9|880.9|885.1|880.1|37
1709688600000|2024-03-06 01:30:00|885.4|880.4|885|880|885.7|880.7|884.9|879.9|45
1709688900000|2024-03-06 01:35:00|884.9|879.9|884.9|879.9|885.2|880.2|884.7|879.7|44
1709689200000|2024-03-06 01:40:00|884.8|879.8|885.2|880.2|885.5|880.5|884.6|879.6|26
1709689500000|2024-03-06 01:45:00|885.3|880.3|885.3|880.3|885.6|880.6|885.1|880.1|22
1709689800000|2024-03-06 01:50:00|885.4|880.4|885.9|880.9|885.9|880.9|884.9|879.9|49
1709690100000|2024-03-06 01:55:00|885.8|880.8|886.3|881.3|886.5|881.5|885.7|880.7|55
1709690400000|2024-03-06 02:00:00|886.2|881.2|886.6|881.6|886.7|881.7|885.8|880.8|55
1709690700000|2024-03-06 02:05:00|886.8|881.8|886.7|881.7|887|882|886.5|881.5|54
1709691000000|2024-03-06 02:10:00|886.6|881.6|886.6|881.6|886.9|881.9|886.2|881.2|61
1709691300000|2024-03-06 02:15:00|886.4|881.4|886.3|881.3|886.7|881.7|886.2|881.2|51
1709691600000|2024-03-06 02:20:00|886.2|881.2|886.2|881.2|886.5|881.5|885.9|880.9|44
1709691900000|2024-03-06 02:25:00|886.3|881.3|886|881|886.5|881.5|885.9|880.9|60
1709692200000|2024-03-06 02:30:00|885.9|880.9|886.3|881.3|886.5|881.5|885.6|880.6|67
1709692500000|2024-03-06 02:35:00|886.4|881.4|887|882|887.1|882.1|886.2|881.2|48
1709692800000|2024-03-06 02:40:00|886.8|881.8|887.5|882.5|887.7|882.7|886.7|881.7|64
1709693100000|2024-03-06 02:45:00|887.6|882.6|888|883|888.1|883.1|887.5|882.5|39
1709693400000|2024-03-06 02:50:00|887.7|882.7|887.9|882.9|888|883|887.2|882.2|44
1709693700000|2024-03-06 02:55:00|888|883|888.2|883.2|888.3|883.3|887.7|882.7|69
1709694000000|2024-03-06 03:00:00|888.1|883.1|888.3|883.3|888.3|883.3|887.8|882.8|53
1709694300000|2024-03-06 03:05:00|888.2|883.2|888.4|883.4|888.6|883.6|887.8|882.8|59
1709694600000|2024-03-06 03:10:00|888.2|883.2|888.5|883.5|888.8|883.8|888.1|883.1|67
1709694900000|2024-03-06 03:15:00|888.3|883.3|888.4|883.4|888.4|883.4|887.9|882.9|46
1709695200000|2024-03-06 03:20:00|888.5|883.5|888.6|883.6|888.9|883.9|887.8|882.8|66
1709695500000|2024-03-06 03:25:00|888.3|883.3|888.9|883.9|889|884|888.2|883.2|56
1709695800000|2024-03-06 03:30:00|889|884|890.6|885.6|890.7|885.7|888.7|883.7|94
1709696100000|2024-03-06 03:35:00|890.7|885.7|890.6|885.6|890.7|885.7|889.8|884.8|60
1709696400000|2024-03-06 03:40:00|890.7|885.7|890|885|890.8|885.8|889.4|884.4|33
1709696700000|2024-03-06 03:45:00|889.5|884.5|889|884|890.4|885.4|888.9|883.9|58
1709697000000|2024-03-06 03:50:00|888.8|883.8|889.5|884.5|889.5|884.5|888.8|883.8|36
1709697300000|2024-03-06 03:55:00|889.6|884.6|890|885|890|885|889.4|884.4|41
1709697600000|2024-03-06 04:00:00|889.8|884.8|890|885|890.4|885.4|889.7|884.7|51
1709697900000|2024-03-06 04:05:00|889.8|884.8|889.8|884.8|890|885|889.2|884.2|40
1709698200000|2024-03-06 04:10:00|889.7|884.7|890.6|885.6|890.6|885.6|889.7|884.7|27
1709698500000|2024-03-06 04:15:00|890.5|885.5|891|886|891.3|886.3|890.4|885.4|25
1709698800000|2024-03-06 04:20:00|890.9|885.9|890.9|885.9|891.3|886.3|890.5|885.5|37
1709699100000|2024-03-06 04:25:00|890.8|885.8|890.3|885.3|891.3|886.3|889.8|884.8|43
1709699400000|2024-03-06 04:30:00|890.1|885.1|890.8|885.8|891|886|889.9|884.9|38
1709699700000|2024-03-06 04:35:00|890.9|885.9|891|886|891|886|890.5|885.5|30
1709700000000|2024-03-06 04:40:00|890.9|885.9|890.7|885.7|890.9|885.9|890.4|885.4|25
1709700300000|2024-03-06 04:45:00|890.8|885.8|890.6|885.6|890.8|885.8|890.4|885.4|29
1709700600000|2024-03-06 04:50:00|890.5|885.5|890.8|885.8|890.8|885.8|890.5|885.5|24
1709700900000|2024-03-06 04:55:00|890.6|885.6|890.7|885.7|890.8|885.8|890.5|885.5|23
1709701200000|2024-03-06 05:00:00|890.8|885.8|890.6|885.6|890.8|885.8|890.2|885.2|32
1709701500000|2024-03-06 05:05:00|890.4|885.4|890.6|885.6|890.6|885.6|890.1|885.1|32
1709701800000|2024-03-06 05:10:00|890.5|885.5|890.8|885.8|890.8|885.8|890.3|885.3|30
1709702100000|2024-03-06 05:15:00|890.7|885.7|890.9|885.9|890.9|885.9|890.6|885.6|28
1709702400000|2024-03-06 05:20:00|890.8|885.8|890.5|885.5|891.2|886.2|890.3|885.3|30
1709702700000|2024-03-06 05:25:00|890.7|885.7|890.1|885.1|890.7|885.7|890.1|885.1|40
1709703000000|2024-03-06 05:30:00|890.2|885.2|890.5|885.5|890.8|885.8|890|885|46
1709703300000|2024-03-06 05:35:00|890.4|885.4|890.6|885.6|891.1|886.1|890.4|885.4|46
1709703600000|2024-03-06 05:40:00|890.4|885.4|890.8|885.8|891|886|890.1|885.1|61
1709703900000|2024-03-06 05:45:00|890.3|885.3|890.3|885.3|890.7|885.7|890.1|885.1|37
1709704200000|2024-03-06 05:50:00|890.1|885.1|891|886|891|886|890|885|38
1709704500000|2024-03-06 05:55:00|890.9|885.9|890.3|885.3|891|886|890.2|885.2|45
1709704800000|2024-03-06 06:00:00|890.4|885.4|890.7|885.7|890.8|885.8|890|885|44
1709705100000|2024-03-06 06:05:00|890.6|885.6|890.7|885.7|890.8|885.8|890.3|885.3|30
1709705400000|2024-03-06 06:10:00|890.6|885.6|891|886|891.2|886.2|890.3|885.3|22
1709705700000|2024-03-06 06:15:00|890.9|885.9|891.8|886.8|891.9|886.9|890.6|885.6|52
1709706000000|2024-03-06 06:20:00|891.7|886.7|891.6|886.6|892|887|891.3|886.3|44
1709706300000|2024-03-06 06:25:00|891.5|886.5|890.9|885.9|891.6|886.6|890.9|885.9|50
1709706600000|2024-03-06 06:30:00|890.8|885.8|891|886|891.2|886.2|890.8|885.8|36
1709706900000|2024-03-06 06:35:00|890.9|885.9|891.1|886.1|891.5|886.5|890.9|885.9|36
1709707200000|2024-03-06 06:40:00|891.2|886.2|891.3|886.3|891.4|886.4|891|886|32
1709707500000|2024-03-06 06:45:00|891.4|886.4|891.1|886.1|891.4|886.4|890.9|885.9|41
1709707800000|2024-03-06 06:50:00|891.2|886.2|891|886|891.2|886.2|890.7|885.7|29
1709708100000|2024-03-06 06:55:00|890.9|885.9|890.8|885.8|890.9|885.9|890.4|885.4|25
1709708400000|2024-03-06 07:00:00|890.9|885.9|891.6|886.6|891.7|886.7|890.5|885.5|65
1709708700000|2024-03-06 07:05:00|891.8|886.8|892.4|887.4|892.6|887.6|891.5|886.5|50
1709709000000|2024-03-06 07:10:00|892.5|887.5|892.3|887.3|893|888|892.3|887.3|54
1709709300000|2024-03-06 07:15:00|892.4|887.4|892.9|887.9|893|888|892|887|45
1709709600000|2024-03-06 07:20:00|892.7|887.7|892.2|887.2|892.8|887.8|891.9|886.9|41
1709709900000|2024-03-06 07:25:00|892.1|887.1|891.8|886.8|892.2|887.2|891.3|886.3|35
1709710200000|2024-03-06 07:30:00|891.9|886.9|891.7|886.7|891.9|886.9|890.9|885.9|45
1709710500000|2024-03-06 07:35:00|891.6|886.6|891.9|886.9|892.4|887.4|891.5|886.5|67
1709710800000|2024-03-06 07:40:00|891.8|886.8|891.9|886.9|891.9|886.9|891.1|886.1|62
1709711100000|2024-03-06 07:45:00|891.7|886.7|890.4|885.4|891.9|886.9|890.1|885.1|64
1709711400000|2024-03-06 07:50:00|890.3|885.3|890|885|890.5|885.5|889.1|884.1|53
1709711700000|2024-03-06 07:55:00|889.9|884.9|889.8|884.8|890|885|889.3|884.3|44
1709712000000|2024-03-06 08:00:00|889.6|884.6|889.2|884.2|889.6|884.6|887.8|882.8|59
1709712300000|2024-03-06 08:05:00|889.3|884.3|889.5|884.5|889.8|884.8|888.4|883.4|56
1709712600000|2024-03-06 08:10:00|889.6|884.6|889.9|884.9|890.2|885.2|889.2|884.2|37
1709712900000|2024-03-06 08:15:00|889.6|884.6|890.4|885.4|890.4|885.4|889.2|884.2|32
1709713200000|2024-03-06 08:20:00|890.2|885.2|890.4|885.4|890.9|885.9|889.6|884.6|47
1709713500000|2024-03-06 08:25:00|890|885|889.8|884.8|890.2|885.2|889.1|884.1|51
1709713800000|2024-03-06 08:30:00|889.7|884.7|889.2|884.2|890.2|885.2|889.1|884.1|56
1709714100000|2024-03-06 08:35:00|889.6|884.6|889.3|884.3|889.8|884.8|888.8|883.8|47
1709714400000|2024-03-06 08:40:00|889|884|889|884|889.4|884.4|888.4|883.4|54
1709714700000|2024-03-06 08:45:00|888.6|883.6|888.3|883.3|888.9|883.9|887.9|882.9|23
1709715000000|2024-03-06 08:50:00|888.6|883.6|889.5|884.5|890|885|888.6|883.6|59
1709715300000|2024-03-06 08:55:00|889.2|884.2|889.5|884.5|889.7|884.7|888.8|883.8|36
1709715600000|2024-03-06 09:00:00|889.3|884.3|889.7|884.7|890.3|885.3|888.5|883.5|57
1709715900000|2024-03-06 09:05:00|889.8|884.8|891|886|891.1|886.1|889.7|884.7|37
1709716200000|2024-03-06 09:10:00|891.2|886.2|891.1|886.1|891.6|886.6|890.9|885.9|28
1709716500000|2024-03-06 09:15:00|891.2|886.2|892.7|887.7|892.7|887.7|891.1|886.1|21
1709716800000|2024-03-06 09:20:00|892.8|887.8|893.5|888.5|893.8|888.8|892.4|887.4|44
1709717100000|2024-03-06 09:25:00|893.8|888.8|893.8|888.8|894.3|889.3|893.1|888.1|44
1709717400000|2024-03-06 09:30:00|893.7|888.7|894.2|889.2|894.4|889.4|893.2|888.2|47
1709717700000|2024-03-06 09:35:00|894.3|889.3|893.9|888.9|894.4|889.4|893.5|888.5|51
1709718000000|2024-03-06 09:40:00|893.8|888.8|892.8|887.8|893.8|888.8|892.4|887.4|26
1709718300000|2024-03-06 09:45:00|892.9|887.9|891.3|886.3|892.9|887.9|891.2|886.2|49
1709718600000|2024-03-06 09:50:00|891.4|886.4|893|888|893.3|889|890.8|886|55
1709718900000|2024-03-06 09:55:00|893.1|888.1|891.3|889.5|893.4|889.6|891.3|887.4|34
1709719200000|2024-03-06 10:00:00|891.2|889.4|892.7|887.7|892.9|889.6|891|887.5|21
1709719500000|2024-03-06 10:05:00|892.8|887.8|893.1|888.1|893.6|888.6|892.8|887.8|23
1709719800000|2024-03-06 10:10:00|893|888|892.2|887.2|893|888|891.9|886.9|29
1709720100000|2024-03-06 10:15:00|892.3|887.3|892.3|887.3|892.6|887.6|891.9|886.9|37
1709720400000|2024-03-06 10:20:00|892.2|887.2|892.3|887.3|892.3|887.3|892|887|19
1709720700000|2024-03-06 10:25:00|892.4|887.4|893.1|888.1|893.1|888.1|892.3|887.3|16
1709721000000|2024-03-06 10:30:00|892.9|887.9|893|888|893.2|888.2|892.6|887.6|28
1709721300000|2024-03-06 10:35:00|893.1|888.1|892.2|887.2|893.1|888.1|891.8|886.8|27
1709721600000|2024-03-06 10:40:00|891.9|886.9|892.3|887.3|892.4|887.4|891.5|886.5|34
1709721900000|2024-03-06 10:45:00|892.4|887.4|892.4|887.4|892.6|887.6|891.9|886.9|20
1709722200000|2024-03-06 10:50:00|892.5|887.5|892.3|887.3|892.7|887.7|892.1|887.1|24
1709722500000|2024-03-06 10:55:00|892.2|887.2|891.6|886.6|892.2|887.2|891|886|31
1709722800000|2024-03-06 11:00:00|891.5|886.5|893.5|888.5|893.8|888.8|891.5|886.5|41
1709723100000|2024-03-06 11:05:00|893.6|888.6|893.8|888.8|894.1|889.1|893.6|888.6|24
1709723400000|2024-03-06 11:10:00|893.7|888.7|893.3|888.3|893.8|888.8|892.7|887.7|29
1709723700000|2024-03-06 11:15:00|893.4|888.4|893.1|888.1|893.7|888.7|892.8|887.8|20
1709724000000|2024-03-06 11:20:00|893|888|892.9|887.9|893.4|888.4|892.8|887.8|20
1709724300000|2024-03-06 11:25:00|892.8|887.8|892.6|887.6|893.1|888.1|892.5|887.5|26
1709724600000|2024-03-06 11:30:00|892.4|887.4|892.3|887.3|892.7|887.7|891.9|886.9|22
1709724900000|2024-03-06 11:35:00|892.4|887.4|893.4|888.4|893.4|888.4|892.4|887.4|27
1709725200000|2024-03-06 11:40:00|893.6|888.6|893.3|888.3|894.3|889.3|893|888|34
1709725500000|2024-03-06 11:45:00|893.2|888.2|893.6|888.6|893.9|888.9|893.1|888.1|28
1709725800000|2024-03-06 11:50:00|893.8|888.8|894.3|889.3|894.4|889.4|893.6|888.6|30
1709726100000|2024-03-06 11:55:00|894|889|894.5|889.5|894.8|889.8|893.9|888.9|48
1709726400000|2024-03-06 12:00:00|894.6|889.6|894.5|889.5|894.8|889.8|894.4|889.4|59
1709726700000|2024-03-06 12:05:00|894.4|889.4|894.1|889.1|894.6|889.6|893.8|888.8|61
1709727000000|2024-03-06 12:10:00|894.2|889.2|893.9|888.9|894.2|889.2|893.4|888.4|43
1709727300000|2024-03-06 12:15:00|893.8|888.8|893.8|888.8|894.1|889.1|892.8|887.8|66
1709727600000|2024-03-06 12:20:00|893.6|888.6|893.6|888.6|893.9|888.9|893|888|41
1709727900000|2024-03-06 12:25:00|893.7|888.7|893.3|888.3|893.8|888.8|892.8|887.8|68
1709728200000|2024-03-06 12:30:00|893.1|888.1|893.7|888.7|893.9|888.9|893|888|56
1709728500000|2024-03-06 12:35:00|893.4|888.4|893.3|888.3|893.7|888.7|892.8|887.8|61
1709728800000|2024-03-06 12:40:00|893.4|888.4|892.7|887.7|893.7|888.7|892.5|887.5|54
1709729100000|2024-03-06 12:45:00|892.9|887.9|893.6|888.6|893.7|888.7|892.4|887.4|32
1709729400000|2024-03-06 12:50:00|893.5|888.5|893.8|888.8|893.9|888.9|893.2|888.2|44
1709729700000|2024-03-06 12:55:00|893.9|888.9|893.7|888.7|894.1|889.1|893.2|888.2|70
1709730000000|2024-03-06 13:00:00|893.6|888.6|893.7|888.7|893.8|888.8|893.1|888.1|138
1709730300000|2024-03-06 13:05:00|893.4|888.4|894.1|889.1|894.7|889.7|893.1|888.1|117
1709730600000|2024-03-06 13:10:00|894|889|892.8|887.8|894.1|889.1|892.7|887.7|93
1709730900000|2024-03-06 13:15:00|892.7|887.7|890.8|885.8|893.5|888.5|890.4|885.4|168
1709731200000|2024-03-06 13:20:00|890.7|885.7|892.5|887.5|892.5|887.5|889.8|884.8|187
1709731500000|2024-03-06 13:25:00|892.4|887.4|892|887|892.6|887.6|890.9|885.9|73
1709731800000|2024-03-06 13:30:00|891.8|886.8|891.2|886.2|892.1|887.1|889.2|884.2|336
1709732100000|2024-03-06 13:35:00|891.1|886.1|893.8|888.8|894.1|889.1|890.9|885.9|198
1709732400000|2024-03-06 13:40:00|893.7|888.7|895.6|890.6|895.7|890.7|893.7|888.7|168
1709732700000|2024-03-06 13:45:00|895.7|890.7|895.7|890.7|896.2|891.2|894.2|889.2|207
1709733000000|2024-03-06 13:50:00|895.8|890.8|897.9|892.9|898.8|893.8|895.7|890.7|213
1709733300000|2024-03-06 13:55:00|898|893|899.9|894.9|900.3|895.3|898|893|181
1709733600000|2024-03-06 14:00:00|899.8|894.8|898.3|893.3|900.6|895.6|897.8|892.8|246
1709733900000|2024-03-06 14:05:00|898.2|893.2|898.9|893.9|899.9|894.9|897.7|892.7|172
1709734200000|2024-03-06 14:10:00|898.8|893.8|898.9|893.9|899.1|894.1|896.7|891.7|159
1709734500000|2024-03-06 14:15:00|898.8|893.8|900.2|895.2|900.4|895.4|898.5|893.5|161
1709734800000|2024-03-06 14:20:00|899.8|894.8|899.7|894.7|901.3|896.3|899.7|894.7|136
1709735100000|2024-03-06 14:25:00|899.5|894.5|898.7|893.7|899.7|894.7|898.7|893.7|110
1709735400000|2024-03-06 14:30:00|898.6|893.6|902.1|897.1|903.2|898.2|898.5|893.5|274
1709735700000|2024-03-06 14:35:00|902.3|897.3|901.9|896.9|902.6|897.6|900.6|895.6|196
1709736000000|2024-03-06 14:40:00|901.8|896.8|902.5|897.5|903.7|898.7|901.7|896.7|138
1709736300000|2024-03-06 14:45:00|902.3|897.3|904.2|899.2|905.1|900.1|902.3|897.3|243
1709736600000|2024-03-06 14:50:00|904.4|899.4|904.2|899.2|904.6|899.6|903.1|898.1|246
1709736900000|2024-03-06 14:55:00|904.1|899.1|903|898|904.6|899.6|902.5|897.5|220
1709737200000|2024-03-06 15:00:00|902.9|897.9|899.7|894.7|903.6|898.6|898.8|893.8|453
1709737500000|2024-03-06 15:05:00|899.8|894.8|901.5|896.5|902|897|899.3|894.3|410
1709737800000|2024-03-06 15:10:00|901.7|896.7|904.3|899.3|905.3|900.3|901.6|896.6|231
1709738100000|2024-03-06 15:15:00|904.4|899.4|906.5|901.5|907.5|902.5|904|899|277
1709738400000|2024-03-06 15:20:00|906.6|901.6|906.3|901.3|907.5|902.5|905.8|900.8|248
1709738700000|2024-03-06 15:25:00|906.4|901.4|905.9|900.9|907|902|905.6|900.6|230
1709739000000|2024-03-06 15:30:00|905.8|900.8|906.3|901.3|906.4|901.4|904.6|899.6|210
1709739300000|2024-03-06 15:35:00|906.4|901.4|905.5|900.5|906.7|901.7|905.5|900.5|198
1709739600000|2024-03-06 15:40:00|905.6|900.6|906.5|901.5|906.8|901.8|904.3|899.3|201
1709739900000|2024-03-06 15:45:00|906.4|901.4|906.8|901.8|907.6|902.6|906.2|901.2|107
1709740200000|2024-03-06 15:50:00|906.6|901.6|906.6|901.6|906.8|901.8|905.6|900.6|144
1709740500000|2024-03-06 15:55:00|906.9|901.9|906.8|901.8|907.9|902.9|906.7|901.7|110
1709740800000|2024-03-06 16:00:00|907|902|907|902|907.5|902.5|906.7|901.7|97
1709741100000|2024-03-06 16:05:00|906.8|901.8|907.9|902.9|908.6|903.6|906.5|901.5|113
1709741400000|2024-03-06 16:10:00|908|903|907.4|905.6|909.7|906|907.3|902.9|147
1709741700000|2024-03-06 16:15:00|907.3|905.5|911|906|911.1|906.8|907.1|904.2|200
1709742000000|2024-03-06 16:20:00|910.9|905.9|911|906|911|907.3|908.9|905.2|114
1709742300000|2024-03-06 16:25:00|910.9|905.9|910.3|905.3|911|906|909.9|904.9|142
1709742600000|2024-03-06 16:30:00|910.4|905.4|909.6|904.6|910.7|905.7|909.1|904.1|160
1709742900000|2024-03-06 16:35:00|909.7|904.7|910.1|905.1|910.6|905.6|909.2|904.2|178
1709743200000|2024-03-06 16:40:00|910|905|911.9|906.9|912.1|907.1|910|905|133
1709743500000|2024-03-06 16:45:00|911.8|906.8|912.9|907.9|913|908|911.8|906.8|158
1709743800000|2024-03-06 16:50:00|912.8|907.8|913.2|908.2|913.6|908.6|912.4|907.4|153
1709744100000|2024-03-06 16:55:00|913.7|908.7|913.6|908.6|914.6|909.6|913.3|908.3|314
1709744400000|2024-03-06 17:00:00|913.5|908.5|914|909|914.3|909.3|913|908|189
1709744700000|2024-03-06 17:05:00|914.1|909.1|913.3|908.3|914.1|909.1|912.7|907.7|241
1709745000000|2024-03-06 17:10:00|913.2|908.2|911.7|906.7|913.4|908.4|911.6|906.6|147
1709745300000|2024-03-06 17:15:00|911.8|906.8|911.9|906.9|912.8|907.8|911.4|906.4|118
1709745600000|2024-03-06 17:20:00|911.8|906.8|912.1|907.1|912.2|907.2|911.3|906.3|94
1709745900000|2024-03-06 17:25:00|912.2|907.2|913|908|913.2|908.2|912|907|95
1709746200000|2024-03-06 17:30:00|913.1|908.1|912.4|907.4|913.5|908.5|912.1|907.1|136
1709746500000|2024-03-06 17:35:00|912.3|907.3|912.2|907.2|912.7|907.7|911.7|906.7|110
1709746800000|2024-03-06 17:40:00|912.1|907.1|912.5|907.5|912.8|907.8|911.9|906.9|103
1709747100000|2024-03-06 17:45:00|912.4|907.4|912.2|907.2|912.9|907.9|912.2|907.2|96
1709747400000|2024-03-06 17:50:00|912.3|907.3|911.7|906.7|912.5|907.5|911.6|906.6|86
1709747700000|2024-03-06 17:55:00|911.6|906.6|912.3|907.3|912.5|907.5|911.2|906.2|97
1709748000000|2024-03-06 18:00:00|912.2|907.2|912.8|907.8|913.1|908.1|912.2|907.2|127
1709748300000|2024-03-06 18:05:00|913|908|913.3|908.3|913.3|908.3|912.4|907.4|80
1709748600000|2024-03-06 18:10:00|913.2|908.2|913.6|908.6|913.9|908.9|912.9|907.9|86
1709748900000|2024-03-06 18:15:00|913.5|908.5|914.1|909.1|914.2|909.2|913.4|908.4|58
1709749200000|2024-03-06 18:20:00|914|909|913.7|908.7|914.2|909.2|913.3|908.3|77
1709749500000|2024-03-06 18:25:00|913.8|908.8|913.7|908.7|913.9|908.9|913.1|908.1|86
1709749800000|2024-03-06 18:30:00|913.5|908.5|912.3|907.3|913.9|908.9|912|907|126
1709750100000|2024-03-06 18:35:00|912.1|907.1|913.4|908.4|913.6|908.6|911.4|906.4|113
1709750400000|2024-03-06 18:40:00|913.5|908.5|913.9|908.9|914|909|913.3|908.3|109
1709750700000|2024-03-06 18:45:00|913.8|908.8|912.1|907.1|913.9|908.9|912|907|98
1709751000000|2024-03-06 18:50:00|912|907|911.8|906.8|912.6|907.6|911.6|906.6|100
1709751300000|2024-03-06 18:55:00|911.9|906.9|911.7|906.7|912.2|907.2|911.5|906.5|120
1709751600000|2024-03-06 19:00:00|911.6|906.6|909.9|904.9|911.8|906.8|909.8|904.8|115
1709751900000|2024-03-06 19:05:00|910|905|910.1|905.1|910.5|905.5|909.8|904.8|139
1709752200000|2024-03-06 19:10:00|910|905|909.4|904.4|910.4|905.4|909.3|904.3|112
1709752500000|2024-03-06 19:15:00|909.5|904.5|909.6|904.6|910|905|909.3|904.3|86
1709752800000|2024-03-06 19:20:00|909.7|904.7|909.5|904.5|910.1|905.1|909.3|904.3|71
1709753100000|2024-03-06 19:25:00|909.4|904.4|909.5|904.5|910|905|909.2|904.2|49
1709753400000|2024-03-06 19:30:00|909.7|904.7|909.8|904.8|910|905|909.3|904.3|85
1709753700000|2024-03-06 19:35:00|909.7|904.7|910|905|910.2|905.2|909.6|904.6|58
1709754000000|2024-03-06 19:40:00|909.9|904.9|909.7|904.7|910.1|905.1|909.4|904.4|62
1709754300000|2024-03-06 19:45:00|909.8|904.8|909.5|904.5|909.8|904.8|909|904|66
1709754600000|2024-03-06 19:50:00|909.4|904.4|910.2|905.2|910.5|905.5|909.4|904.4|52
1709754900000|2024-03-06 19:55:00|910.1|905.1|909.9|904.9|910.2|905.2|909.8|904.8|47
1709755200000|2024-03-06 20:00:00|909.8|904.8|909.8|904.8|909.9|904.9|909.4|904.4|55
1709755500000|2024-03-06 20:05:00|909.9|904.9|909.3|904.3|909.9|904.9|909.3|904.3|52
1709755800000|2024-03-06 20:10:00|909.4|904.4|909.3|904.3|909.6|904.6|909|904|67
1709756100000|2024-03-06 20:15:00|909.2|904.2|909.5|904.5|909.7|904.7|909.1|904.1|47
1709756400000|2024-03-06 20:20:00|909.4|904.4|909.4|904.4|909.7|904.7|909.2|904.2|38
1709756700000|2024-03-06 20:25:00|909.3|904.3|909.5|904.5|909.6|904.6|909.1|904.1|45
1709757000000|2024-03-06 20:30:00|909.6|904.6|909.4|904.4|910|905|909.4|904.4|57
1709757300000|2024-03-06 20:35:00|909.3|904.3|909.7|904.7|909.9|904.9|909.2|904.2|62
1709757600000|2024-03-06 20:40:00|909.8|904.8|909.8|904.8|910|905|909.4|904.4|76
1709757900000|2024-03-06 20:45:00|909.7|904.7|910.1|905.1|910.4|905.4|909.7|904.7|59
1709758200000|2024-03-06 20:50:00|909.9|904.9|909.8|904.8|910.2|905.2|909.6|904.6|57
1709758500000|2024-03-06 20:55:00|909.9|904.9|910|905|910.3|905.3|909.6|904.6|56
1709758800000|2024-03-06 21:00:00|910.3|905.3|910.1|905.1|910.4|905.4|909.8|904.8|30
1709759100000|2024-03-06 21:05:00|909.9|904.9|910.2|905.2|910.2|905.2|909.8|904.8|32
1709759400000|2024-03-06 21:10:00|910.1|905.1|910.4|905.4|910.5|905.5|910|905|20
1709759700000|2024-03-06 21:15:00|910.3|905.3|910.7|905.7|910.7|905.7|909.9|904.9|21
1709760000000|2024-03-06 21:20:00|909.9|904.9|910.7|905.7|910.7|905.7|909.9|904.9|9
1709760300000|2024-03-06 21:25:00|909.9|904.9|910.9|905.9|910.9|905.9|909.9|904.9|12
1709760600000|2024-03-06 21:30:00|910.6|905.6|910.9|905.9|910.9|905.9|910.6|905.6|9
1709760900000|2024-03-06 21:35:00|910.7|905.7|910.8|905.8|911|906|910.5|905.5|9
1709761200000|2024-03-06 21:40:00|910.7|905.7|910.6|905.6|910.9|905.9|910.6|905.6|4
1709761500000|2024-03-06 21:45:00|910.8|905.8|910.9|905.9|910.9|905.9|910.7|905.7|18
1709761800000|2024-03-06 21:50:00|911|906|911|906|911|906|910.7|905.7|21
1709762100000|2024-03-06 21:55:00|910.9|905.9|911.3|906.3|911.5|906.5|910.9|905.9|10
1709766000000|2024-03-06 23:00:00|910.7|905.7|910.6|905.6|910.8|905.8|910.6|905.6|10
1709766300000|2024-03-06 23:05:00|910.3|905.3|910.6|905.6|911.2|906.2|910.3|905.3|19
1709766600000|2024-03-06 23:10:00|910.5|905.5|910.2|905.2|910.7|905.7|910.2|905.2|20
1709766900000|2024-03-06 23:15:00|910.3|905.3|910.4|905.4|910.7|905.7|910.1|905.1|24
1709767200000|2024-03-06 23:20:00|910.3|905.3|910.1|905.1|910.4|905.4|910.1|905.1|11
1709767500000|2024-03-06 23:25:00|910.2|905.2|910.7|905.7|910.8|905.8|910.2|905.2|23
1709767800000|2024-03-06 23:30:00|910.6|905.6|909.6|904.6|910.8|905.8|909.5|904.5|20
1709768100000|2024-03-06 23:35:00|909.7|904.7|909.2|904.2|909.8|904.8|909.1|904.1|24
1709768400000|2024-03-06 23:40:00|909|904|908.7|903.7|909|904|908.7|903.7|8
1709768700000|2024-03-06 23:45:00|908.6|903.6|908.3|903.3|909.1|904.1|907.9|902.9|127
1709769000000|2024-03-06 23:50:00|907.9|902.9|908.1|903.1|908.6|903.6|907.3|902.3|62
1709769300000|2024-03-06 23:55:00|908|903|908|903|908.1|903.1|907.9|902.9|7
1709769600000|2024-03-07 00:00:00|908.1|903.1|906.8|905|908.2|905.1|906.6|902.9|12
1709769900000|2024-03-07 00:05:00|906.9|905.1|909.2|904.2|909.7|905.2|906.8|903.8|25
1709770200000|2024-03-07 00:10:00|909.1|904.1|909.6|904.6|909.6|905.5|907.3|903.7|65
1709770500000|2024-03-07 00:15:00|909.4|904.4|908.8|903.8|909.7|905.8|907.6|903.7|68
1709770800000|2024-03-07 00:20:00|909.3|904.3|908.7|903.7|909.4|904.4|908.6|903.6|36
1709771100000|2024-03-07 00:25:00|909|904|909.1|904.1|909.2|905.2|907|903.4|31
1709771400000|2024-03-07 00:30:00|909.2|904.2|908.5|903.5|909.2|904.2|908.1|903.1|40
1709771700000|2024-03-07 00:35:00|907.9|902.9|908.6|903.6|908.8|903.8|907.7|902.7|30
1709772000000|2024-03-07 00:40:00|908|903|908.8|903.8|909.3|904.3|907.7|902.7|38
1709772300000|2024-03-07 00:45:00|908.9|903.9|909|904|909.1|904.1|908.2|903.2|22
1709772600000|2024-03-07 00:50:00|908.7|903.7|909.5|904.5|909.9|906|907.1|903.6|54
1709772900000|2024-03-07 00:55:00|909.6|904.6|909.2|904.2|910.3|905.8|907.6|904.1|59
1709773200000|2024-03-07 01:00:00|909.3|904.3|907.8|902.8|909.7|905.9|906.4|902.8|87
1709773500000|2024-03-07 01:05:00|907.9|902.9|908.6|903.6|909.2|905.3|907|902.9|80
1709773800000|2024-03-07 01:10:00|909|904|908.6|903.6|909.2|904.2|908.3|903.3|57
1709774100000|2024-03-07 01:15:00|908.7|903.7|908.7|903.7|909.3|905.7|907.2|903.7|83
1709774400000|2024-03-07 01:20:00|908.8|903.8|909.4|904.4|909.4|905.6|907.2|903.6|67
1709774700000|2024-03-07 01:25:00|909|904|909.6|904.6|910|905|909|904|61
1709775000000|2024-03-07 01:30:00|909.7|904.7|910.2|905.2|910.8|906.5|908.3|904.7|61
1709775300000|2024-03-07 01:35:00|909.9|904.9|909.5|904.5|910.1|906.3|907.8|904.1|78
1709775600000|2024-03-07 01:40:00|909.8|904.8|910.5|905.5|911|906.4|908.1|904.3|60
1709775900000|2024-03-07 01:45:00|910.8|905.8|910.4|905.4|910.9|906.9|908.5|905.1|68
1709776200000|2024-03-07 01:50:00|910.8|905.8|910.1|905.1|911|906.7|908.3|904.9|54
1709776500000|2024-03-07 01:55:00|909.9|904.9|909.3|904.3|910.3|905.3|909.3|904.3|54
1709776800000|2024-03-07 02:00:00|909.5|904.5|909.2|904.2|910.2|905.2|909.1|904.1|54
1709777100000|2024-03-07 02:05:00|909.4|904.4|909.9|904.9|910.1|905.1|909|904|52
1709777400000|2024-03-07 02:10:00|910.1|905.1|909.5|904.5|910.3|905.3|909.4|904.4|45
1709777700000|2024-03-07 02:15:00|909.4|904.4|910|905|910.5|905.5|909.4|904.4|66
1709778000000|2024-03-07 02:20:00|909.9|904.9|909.1|904.1|910.1|905.1|908.8|903.8|49
1709778300000|2024-03-07 02:25:00|908.8|903.8|908.9|903.9|909.3|904.3|908.6|903.6|43
1709778600000|2024-03-07 02:30:00|909|904|911|906|911.6|906.6|909|904|88
1709778900000|2024-03-07 02:35:00|910.9|905.9|911.1|906.1|911.5|906.5|910.6|905.6|64
1709779200000|2024-03-07 02:40:00|911|906|911|906|911.4|906.4|910.8|905.8|40
1709779500000|2024-03-07 02:45:00|911.1|906.1|911.8|906.8|911.9|906.9|911|906|66
1709779800000|2024-03-07 02:50:00|911.7|906.7|911.9|906.9|912.2|907.2|911.6|906.6|39
1709780100000|2024-03-07 02:55:00|911.8|906.8|911.8|906.8|912.2|907.2|911.6|906.6|36
1709780400000|2024-03-07 03:00:00|911.7|906.7|911.2|906.2|911.9|906.9|911.1|906.1|53
1709780700000|2024-03-07 03:05:00|911.4|906.4|911.5|906.5|911.7|906.7|911|906|77
1709781000000|2024-03-07 03:10:00|911.6|906.6|911.2|906.2|912|907|911.2|906.2|41
1709781300000|2024-03-07 03:15:00|911.3|906.3|910.7|905.7|911.7|906.7|910.7|905.7|40
1709781600000|2024-03-07 03:20:00|910.8|905.8|910.1|905.1|910.8|905.8|909.5|904.5|46
1709781900000|2024-03-07 03:25:00|910|905|910.2|905.2|910.6|905.6|910|905|49
1709782200000|2024-03-07 03:30:00|910.4|905.4|910.5|905.5|911.2|906.2|910.4|905.4|45
1709782500000|2024-03-07 03:35:00|910.6|905.6|910.1|905.1|910.7|905.7|910.1|905.1|42
1709782800000|2024-03-07 03:40:00|910.2|905.2|910.5|905.5|910.6|905.6|910.2|905.2|21
1709783100000|2024-03-07 03:45:00|910.4|905.4|910.7|905.7|910.8|905.8|910.3|905.3|33
1709783400000|2024-03-07 03:50:00|910.8|905.8|911.3|906.3|911.5|906.5|910.8|905.8|28
1709783700000|2024-03-07 03:55:00|911.4|906.4|911|906|911.4|906.4|910.9|905.9|43
1709784000000|2024-03-07 04:00:00|911.1|906.1|911.7|906.7|912.4|907.4|911.1|906.1|84
1709784300000|2024-03-07 04:05:00|911.9|906.9|911.5|906.5|912.3|907.3|911.4|906.4|123
1709784600000|2024-03-07 04:10:00|911.7|906.7|911.8|906.8|911.9|906.9|911.5|906.5|55
1709784900000|2024-03-07 04:15:00|911.7|906.7|911.9|906.9|912.5|907.5|911.7|906.7|66
1709785200000|2024-03-07 04:20:00|912.1|907.1|912|907|912.5|907.5|911.8|906.8|53
1709785500000|2024-03-07 04:25:00|912.1|907.1|912.5|907.5|912.6|907.6|911.9|906.9|63
1709785800000|2024-03-07 04:30:00|912.6|907.6|912.4|907.4|913|908|912.2|907.2|69
1709786100000|2024-03-07 04:35:00|912.3|907.3|912.2|907.2|912.7|907.7|911.9|906.9|60
1709786400000|2024-03-07 04:40:00|912.5|907.5|912.6|907.6|913|908|912.1|907.1|50
1709786700000|2024-03-07 04:45:00|912.7|907.7|912.3|907.3|912.9|907.9|912.3|907.3|51
1709787000000|2024-03-07 04:50:00|912.4|907.4|912.1|907.1|912.5|907.5|911.8|906.8|47
1709787300000|2024-03-07 04:55:00|912|907|911.9|906.9|912.4|907.4|911.9|906.9|36
1709787600000|2024-03-07 05:00:00|911.8|906.8|911.4|906.4|912.2|907.2|911.3|906.3|69
1709787900000|2024-03-07 05:05:00|911.5|906.5|911.2|906.2|911.7|906.7|911.1|906.1|58
1709788200000|2024-03-07 05:10:00|911.1|906.1|911.3|906.3|911.5|906.5|910.9|905.9|51
1709788500000|2024-03-07 05:15:00|911.6|906.6|911.1|906.1|911.6|906.6|910.7|905.7|58
1709788800000|2024-03-07 05:20:00|911.3|906.3|910.9|905.9|911.4|906.4|910.7|905.7|51
1709789100000|2024-03-07 05:25:00|911|906|910.5|905.5|911|906|910.4|905.4|43
1709789400000|2024-03-07 05:30:00|910.3|905.3|910.2|905.2|911.1|906.1|910|905|93
1709789700000|2024-03-07 05:35:00|910.3|905.3|909.7|904.7|910.5|905.5|909.3|904.3|70
1709790000000|2024-03-07 05:40:00|909.3|904.3|910.3|905.3|910.4|905.4|909.2|904.2|72
1709790300000|2024-03-07 05:45:00|909.8|904.8|910.3|905.3|910.4|905.4|909.4|904.4|70
1709790600000|2024-03-07 05:50:00|910.2|905.2|909.7|904.7|910.5|905.5|909.6|904.6|54
1709790900000|2024-03-07 05:55:00|909.8|904.8|909.5|904.5|910.1|905.1|909.4|904.4|47
1709791200000|2024-03-07 06:00:00|909.6|904.6|909.4|904.4|909.9|904.9|908.8|903.8|97
1709791500000|2024-03-07 06:05:00|909.5|904.5|909.4|904.4|909.7|904.7|909.2|904.2|56
1709791800000|2024-03-07 06:10:00|909.6|904.6|909.6|904.6|909.9|904.9|908.9|903.9|76
1709792100000|2024-03-07 06:15:00|909.5|904.5|910.2|905.2|910.3|905.3|909|904|50
1709792400000|2024-03-07 06:20:00|910.3|905.3|910.5|905.5|911|906|910.1|905.1|75
1709792700000|2024-03-07 06:25:00|910.6|905.6|910.6|905.6|910.9|905.9|910.1|905.1|60
1709793000000|2024-03-07 06:30:00|910.7|905.7|910.4|905.4|910.9|905.9|910.2|905.2|45
1709793300000|2024-03-07 06:35:00|910.5|905.5|910.5|905.5|910.7|905.7|910.3|905.3|62
1709793600000|2024-03-07 06:40:00|910.6|905.6|910.6|905.6|910.8|905.8|910.4|905.4|50
1709793900000|2024-03-07 06:45:00|910.4|905.4|911|906|911|906|910.1|905.1|66
1709794200000|2024-03-07 06:50:00|910.9|905.9|911.5|906.5|911.5|906.5|910.7|905.7|64
1709794500000|2024-03-07 06:55:00|911.6|906.6|911.6|906.6|911.9|906.9|911.1|906.1|77
1709794800000|2024-03-07 07:00:00|911.9|906.9|911.7|906.7|912.5|907.5|911.4|906.4|96
1709795100000|2024-03-07 07:05:00|911.8|906.8|912.3|907.3|912.6|907.6|911.5|906.5|62
1709795400000|2024-03-07 07:10:00|912.2|907.2|911.2|906.2|912.3|907.3|911.1|906.1|67
1709795700000|2024-03-07 07:15:00|911.1|906.1|911.4|906.4|911.7|906.7|910.5|905.5|63
1709796000000|2024-03-07 07:20:00|911.3|906.3|910.9|905.9|911.5|906.5|910.3|905.3|60
1709796300000|2024-03-07 07:25:00|910.8|905.8|909.9|904.9|910.9|905.9|909.5|904.5|56
1709796600000|2024-03-07 07:30:00|910.1|905.1|911.2|906.2|912|907|910.1|905.1|59
1709796900000|2024-03-07 07:35:00|911.3|906.3|911.8|906.8|912|907|911.3|906.3|55
1709797200000|2024-03-07 07:40:00|911.9|906.9|911.5|906.5|912.1|907.1|911.3|906.3|48
1709797500000|2024-03-07 07:45:00|911.2|906.2|911.2|906.2|911.2|906.2|910.5|905.5|66
1709797800000|2024-03-07 07:50:00|911.1|906.1|911.8|906.8|911.8|906.8|910.6|905.6|65
1709798100000|2024-03-07 07:55:00|911.7|906.7|912.3|907.3|912.3|907.3|911.1|906.1|82
1709798400000|2024-03-07 08:00:00|912.4|907.4|912.2|907.2|912.7|907.7|911.8|906.8|128
1709798700000|2024-03-07 08:05:00|912|907|910.7|905.7|912.7|907.7|910.4|905.4|121
1709799000000|2024-03-07 08:10:00|910.6|905.6|911|906|911.3|906.3|910|905|71
1709799300000|2024-03-07 08:15:00|911.1|906.1|911.9|906.9|911.9|906.9|910.9|905.9|70
1709799600000|2024-03-07 08:20:00|911.5|906.5|912.5|907.5|912.9|907.9|911.5|906.5|84
1709799900000|2024-03-07 08:25:00|912.9|907.9|913.1|908.1|914.2|909.2|912.8|907.8|93
1709800200000|2024-03-07 08:30:00|913.2|908.2|914.1|909.1|914.7|909.7|913.1|908.1|74
1709800500000|2024-03-07 08:35:00|914|909|913.8|908.8|914.5|909.5|913.4|908.4|65
1709800800000|2024-03-07 08:40:00|913.9|908.9|913|908|914|909|913|908|56
1709801100000|2024-03-07 08:45:00|912.8|907.8|913|908|913.5|908.5|912.4|907.4|54
1709801400000|2024-03-07 08:50:00|912.8|907.8|913|908|913.5|908.5|912.5|907.5|51
1709801700000|2024-03-07 08:55:00|913.1|908.1|913.4|908.4|914.1|909.1|913|908|62
1709802000000|2024-03-07 09:00:00|913.3|908.3|914.2|909.2|914.6|909.6|913.3|908.3|55
1709802300000|2024-03-07 09:05:00|914.5|909.5|913.5|908.5|914.5|909.5|913.5|908.5|55
1709802600000|2024-03-07 09:10:00|913.6|908.6|913.7|908.7|913.9|908.9|913.2|908.2|62
1709802900000|2024-03-07 09:15:00|913.8|908.8|914.6|909.6|914.8|909.8|913.7|908.7|42
1709803200000|2024-03-07 09:20:00|914.7|909.7|914.7|909.7|914.9|909.9|914.5|909.5|45
1709803500000|2024-03-07 09:25:00|914.8|909.8|916.8|911.8|917|912|914.8|909.8|83
1709803800000|2024-03-07 09:30:00|916.7|911.7|917.3|912.3|917.4|912.4|916.5|911.5|63
1709804100000|2024-03-07 09:35:00|917.1|912.1|918|913|918.4|913.4|917.1|912.1|65
1709804400000|2024-03-07 09:40:00|917.9|912.9|918.3|913.3|918.4|913.4|917.5|912.5|45
1709804700000|2024-03-07 09:45:00|918.4|913.4|917.7|912.7|918.4|913.4|917.6|912.6|23
1709805000000|2024-03-07 09:50:00|917.9|912.9|918.2|913.2|918.2|913.2|917.5|912.5|19
1709805300000|2024-03-07 09:55:00|918.1|913.1|918.5|913.5|919.6|914.6|918.1|913.1|65
1709805600000|2024-03-07 10:00:00|919|914|921|916|922.6|917.6|918.6|913.6|111
1709805900000|2024-03-07 10:05:00|920.9|915.9|920.8|915.8|921.6|916.6|920.3|915.3|95
1709806200000|2024-03-07 10:10:00|920.7|915.7|921.1|916.1|921.2|916.2|920.3|915.3|85
1709806500000|2024-03-07 10:15:00|921.2|916.2|920.1|915.1|921.6|916.6|919.9|914.9|88
1709806800000|2024-03-07 10:20:00|920.3|915.3|920.5|915.5|920.7|915.7|918.8|913.8|64
1709807100000|2024-03-07 10:25:00|920.3|915.3|920.1|915.1|920.6|915.6|919.7|914.7|78
1709807400000|2024-03-07 10:30:00|919.9|914.9|919.6|914.6|920.4|915.4|919.2|914.2|77
1709807700000|2024-03-07 10:35:00|919.8|914.8|919.5|914.5|919.8|914.8|918.7|913.7|65
1709808000000|2024-03-07 10:40:00|919.6|914.6|920.6|915.6|920.6|915.6|919.6|914.6|57
1709808300000|2024-03-07 10:45:00|920.4|915.4|921.1|916.1|921.4|916.4|920|915|48
1709808600000|2024-03-07 10:50:00|921.3|916.3|921.9|916.9|921.9|916.9|921.1|916.1|54
1709808900000|2024-03-07 10:55:00|921.6|916.6|922|917|922.1|917.1|921.1|916.1|84
1709809200000|2024-03-07 11:00:00|921.9|916.9|920.5|915.5|922|917|919.7|914.7|90
1709809500000|2024-03-07 11:05:00|920.7|915.7|919.5|914.5|921.2|916.2|918.4|913.4|71
1709809800000|2024-03-07 11:10:00|919.6|914.6|918.8|913.8|919.8|914.8|917.6|912.6|74
1709810100000|2024-03-07 11:15:00|919.1|914.1|918.4|913.4|919.1|914.1|917.7|912.7|73
1709810400000|2024-03-07 11:20:00|918.2|913.2|918.6|913.6|918.8|913.8|918.2|913.2|60
1709810700000|2024-03-07 11:25:00|918.7|913.7|919.3|914.3|919.5|914.5|918.7|913.7|71
1709811000000|2024-03-07 11:30:00|919.4|914.4|920.4|915.4|920.4|915.4|919.4|914.4|41
1709811300000|2024-03-07 11:35:00|920.2|915.2|920.3|915.3|920.7|915.7|920|915|76
1709811600000|2024-03-07 11:40:00|920.6|915.6|920.1|915.1|920.8|915.8|919.8|914.8|78
1709811900000|2024-03-07 11:45:00|919.9|914.9|919.9|914.9|920.3|915.3|919.1|914.1|62
1709812200000|2024-03-07 11:50:00|920.2|915.2|921|916|921.2|916.2|919.8|914.8|48
1709812500000|2024-03-07 11:55:00|921.4|916.4|920.2|915.2|921.8|916.8|920.1|915.1|74
1709812800000|2024-03-07 12:00:00|920.3|915.3|920.8|915.8|921.2|916.2|919.8|914.8|82
1709813100000|2024-03-07 12:05:00|920.5|915.5|920.4|915.4|921|916|919.7|914.7|53
1709813400000|2024-03-07 12:10:00|920.1|915.1|920.7|915.7|921.1|916.1|920.1|915.1|47
1709813700000|2024-03-07 12:15:00|920.8|915.8|920.6|915.6|920.9|915.9|920.2|915.2|51
1709814000000|2024-03-07 12:20:00|920.8|915.8|921.7|916.7|921.9|916.9|920.6|915.6|70
1709814300000|2024-03-07 12:25:00|921.8|916.8|921.4|916.4|922.4|917.4|920.9|915.9|77
1709814600000|2024-03-07 12:30:00|921.8|916.8|920.6|915.6|921.8|916.8|920.2|915.2|63
1709814900000|2024-03-07 12:35:00|920.5|915.5|920.6|915.6|921.3|916.3|920.3|915.3|115
1709815200000|2024-03-07 12:40:00|920.8|915.8|920.2|915.2|920.9|915.9|920.2|915.2|82
1709815500000|2024-03-07 12:45:00|920.5|915.5|921.2|916.2|921.9|916.9|920.2|915.2|60
1709815800000|2024-03-07 12:50:00|921.1|916.1|922.3|917.3|922.6|917.6|920.6|915.6|76
1709816100000|2024-03-07 12:55:00|922.5|917.5|923.3|918.3|923.3|918.3|921.7|916.7|105
1709816400000|2024-03-07 13:00:00|923.1|918.1|925.1|920.1|925.5|921.8|922.7|917.7|154
1709816700000|2024-03-07 13:05:00|925.2|920.2|924.6|919.6|925.9|922.1|923.5|919.4|209
1709817000000|2024-03-07 13:10:00|925|920|925.2|920.2|925.6|920.6|924.6|919.6|86
1709817300000|2024-03-07 13:15:00|925.3|920.3|925.7|920.7|925.9|920.9|925|920|168
1709817600000|2024-03-07 13:20:00|925.9|920.9|926.8|921.8|927.7|922.7|925.9|920.9|295
1709817900000|2024-03-07 13:25:00|926.9|921.9|927.6|922.6|927.7|922.7|926.7|921.7|118
1709818200000|2024-03-07 13:30:00|927.3|922.3|923.7|918.7|928.9|923.9|923.3|918.3|310
1709818500000|2024-03-07 13:35:00|923.9|918.9|922.2|917.2|924|919|920.4|915.4|244
1709818800000|2024-03-07 13:40:00|922.4|917.4|923|918|924.6|919.6|922.4|917.4|166
1709819100000|2024-03-07 13:45:00|923.1|918.1|923.2|918.2|925.1|920.1|922.6|917.6|208
1709819400000|2024-03-07 13:50:00|923.3|918.3|924.7|919.7|925|920|922.6|917.6|200
1709819700000|2024-03-07 13:55:00|924.6|919.6|924.8|919.8|925.5|920.5|924|919|192
1709820000000|2024-03-07 14:00:00|925.1|920.1|920.9|915.9|925.4|920.4|920.5|915.5|228
1709820300000|2024-03-07 14:05:00|920.7|915.7|922.1|917.1|922.5|917.5|920.1|915.1|163
1709820600000|2024-03-07 14:10:00|922.2|917.2|924|919|924.1|919.1|921.2|916.2|151
1709820900000|2024-03-07 14:15:00|923.9|918.9|922.9|917.9|924.5|919.5|922.3|917.3|116
1709821200000|2024-03-07 14:20:00|922.8|917.8|922.1|917.1|924.3|919.3|921.8|916.8|153
1709821500000|2024-03-07 14:25:00|922.4|917.4|923.5|918.5|923.7|918.7|921.8|916.8|126
1709821800000|2024-03-07 14:30:00|923.1|918.1|924.6|919.6|925|920|922.4|917.4|268
1709822100000|2024-03-07 14:35:00|924.1|919.1|923|918|925.4|920.4|922.2|917.2|245
1709822400000|2024-03-07 14:40:00|922.9|917.9|922.3|917.3|923.7|918.7|922.2|917.2|126
1709822700000|2024-03-07 14:45:00|922.4|917.4|923.5|918.5|923.7|919.1|920.9|917|87
1709823000000|2024-03-07 14:50:00|923.6|918.6|924.9|919.9|924.9|919.9|923.5|918.5|120
1709823300000|2024-03-07 14:55:00|924.4|919.4|924.6|919.6|925.3|920.3|924.2|919.2|82
1709823600000|2024-03-07 15:00:00|924.5|919.5|924.6|919.6|925.8|920.8|924.2|919.2|191
1709823900000|2024-03-07 15:05:00|924.7|919.7|924.2|919.2|925.3|920.3|923.6|918.6|127
1709824200000|2024-03-07 15:10:00|924.1|919.1|925.6|920.6|925.8|920.8|924|919|80
1709824500000|2024-03-07 15:15:00|925.5|920.5|925.6|920.6|926.1|921.1|925.1|920.1|77
1709824800000|2024-03-07 15:20:00|925.5|920.5|924.9|919.9|925.5|920.5|924|919|155
1709825100000|2024-03-07 15:25:00|924.8|919.8|923.3|918.3|924.9|919.9|922|917|213
1709825400000|2024-03-07 15:30:00|923.2|918.2|924.7|919.7|924.8|919.8|923|918|166
1709825700000|2024-03-07 15:35:00|924.8|919.8|925|920|925.2|920.2|923.8|918.8|110
1709826000000|2024-03-07 15:40:00|925.1|920.1|926.2|921.2|926.5|921.5|925|920|158
1709826300000|2024-03-07 15:45:00|926|921|924.6|919.6|926.4|921.4|924.5|919.5|145
1709826600000|2024-03-07 15:50:00|924.3|919.3|922.5|917.5|924.7|919.7|922.2|917.2|193
1709826900000|2024-03-07 15:55:00|922.4|917.4|923.9|918.9|924.2|919.2|922.3|917.3|194
1709827200000|2024-03-07 16:00:00|923.8|918.8|922|917|924.4|919.4|921.8|916.8|184
1709827500000|2024-03-07 16:05:00|921.7|916.7|922.6|917.6|922.9|917.9|921.3|916.3|167
1709827800000|2024-03-07 16:10:00|922.5|917.5|922.4|917.4|923.8|918.8|921|916|226
1709828100000|2024-03-07 16:15:00|922.3|917.3|923.3|918.3|923.4|918.4|922.1|917.1|83
1709828400000|2024-03-07 16:20:00|923.2|918.2|922.7|917.7|923.4|918.4|922.1|917.1|93
1709828700000|2024-03-07 16:25:00|922.6|917.6|924.2|919.2|924.2|919.2|922|917|175
1709829000000|2024-03-07 16:30:00|924.1|919.1|922.8|917.8|924.1|919.1|922.5|917.5|202
1709829300000|2024-03-07 16:35:00|922.6|917.6|923.2|918.2|923.4|918.4|921.3|916.3|156
1709829600000|2024-03-07 16:40:00|923|918|923.4|918.4|923.8|918.8|922.5|917.5|140
1709829900000|2024-03-07 16:45:00|923.2|918.2|923.4|918.4|924.1|919.1|923|918|143
1709830200000|2024-03-07 16:50:00|923.3|918.3|923.2|918.2|923.9|918.9|922.9|917.9|107
1709830500000|2024-03-07 16:55:00|923|918|923.3|918.3|923.4|918.4|922.3|917.3|131
1709830800000|2024-03-07 17:00:00|923.4|918.4|923.3|918.3|923.9|918.9|922.8|917.8|142
1709831100000|2024-03-07 17:05:00|923.5|918.5|923.7|918.7|924.1|919.1|923.1|918.1|121
1709831400000|2024-03-07 17:10:00|923.6|918.6|923.4|918.4|923.9|918.9|923.2|918.2|104
1709831700000|2024-03-07 17:15:00|923.3|918.3|922.7|917.7|924.3|919.3|922.5|917.5|125
1709832000000|2024-03-07 17:20:00|922.5|917.5|923.4|918.4|923.8|918.8|922|917|105
1709832300000|2024-03-07 17:25:00|923.3|918.3|922.6|917.6|923.8|918.8|922.4|917.4|100
1709832600000|2024-03-07 17:30:00|922.7|917.7|921.6|916.6|923.1|918.1|921|916|157
1709832900000|2024-03-07 17:35:00|921.8|916.8|920.6|915.6|922.4|917.4|920.5|915.5|114
1709833200000|2024-03-07 17:40:00|920.4|915.4|919.8|914.8|921|916|919.5|914.5|121
1709833500000|2024-03-07 17:45:00|919.6|914.6|919.4|914.4|920.2|915.2|918.5|913.5|131
1709833800000|2024-03-07 17:50:00|919.5|914.5|920.9|915.9|921.7|916.7|919.5|914.5|142
1709834100000|2024-03-07 17:55:00|921.1|916.1|921.3|916.3|921.7|916.7|920.2|915.2|139
1709834400000|2024-03-07 18:00:00|921|916|922.5|917.5|923|918|920.6|915.6|159
1709834700000|2024-03-07 18:05:00|922.6|917.6|922.3|917.3|923.1|918.1|921.8|916.8|122
1709835000000|2024-03-07 18:10:00|922.5|917.5|922.5|917.5|922.8|917.8|922.2|917.2|65
1709835300000|2024-03-07 18:15:00|922.9|917.9|923|918|923.3|918.3|922.4|917.4|64
1709835600000|2024-03-07 18:20:00|922.8|917.8|922.5|917.5|923.2|918.2|922.2|917.2|64
1709835900000|2024-03-07 18:25:00|922.3|917.3|922.5|917.5|922.9|917.9|922.1|917.1|71
1709836200000|2024-03-07 18:30:00|922.6|917.6|922.5|917.5|923.2|918.2|922.2|917.2|77
1709836500000|2024-03-07 18:35:00|922.7|917.7|921.9|916.9|922.7|917.7|921.8|916.8|78
1709836800000|2024-03-07 18:40:00|921.8|916.8|922.1|917.1|922.3|917.3|921.8|916.8|44
1709837100000|2024-03-07 18:45:00|922.2|917.2|922.4|917.4|922.6|917.6|922|917|54
1709837400000|2024-03-07 18:50:00|922.3|917.3|922.2|917.2|922.7|917.7|922.1|917.1|53
1709837700000|2024-03-07 18:55:00|922.3|917.3|922.2|917.2|922.6|917.6|922|917|64
1709838000000|2024-03-07 19:00:00|922.4|917.4|922.2|917.2|922.5|917.5|922|917|46
1709838300000|2024-03-07 19:05:00|922.3|917.3|921.8|916.8|922.3|917.3|921.4|916.4|52
1709838600000|2024-03-07 19:10:00|922|917|922.4|917.4|922.6|917.6|921.8|916.8|46
1709838900000|2024-03-07 19:15:00|922.6|917.6|922.7|917.7|923|918|922.4|917.4|67
1709839200000|2024-03-07 19:20:00|922.8|917.8|922.9|917.9|923.1|918.1|922.5|917.5|75
1709839500000|2024-03-07 19:25:00|922.8|917.8|922.8|917.8|923|918|922.6|917.6|61
1709839800000|2024-03-07 19:30:00|923|918|923.3|918.3|923.6|918.6|922.8|917.8|60
1709840100000|2024-03-07 19:35:00|923.2|918.2|923.3|918.3|923.7|918.7|923.1|918.1|57
1709840400000|2024-03-07 19:40:00|923.4|918.4|923.5|918.5|923.9|918.9|923.2|918.2|61
1709840700000|2024-03-07 19:45:00|923.7|918.7|923.6|918.6|923.9|918.9|923.4|918.4|63
1709841000000|2024-03-07 19:50:00|923.7|918.7|923.8|918.8|924|919|923.5|918.5|44
1709841300000|2024-03-07 19:55:00|924|919|923.5|918.5|924|919|923.4|918.4|67
1709841600000|2024-03-07 20:00:00|923.4|918.4|922.9|917.9|923.4|918.4|922.8|917.8|31
1709841900000|2024-03-07 20:05:00|923|918|922.7|917.7|923|918|922.6|917.6|42
1709842200000|2024-03-07 20:10:00|922.8|917.8|922.8|917.8|923.1|918.1|922.6|917.6|33
1709842500000|2024-03-07 20:15:00|922.7|917.7|923|918|923|918|922.7|917.7|47
1709842800000|2024-03-07 20:20:00|922.9|917.9|922.9|917.9|923|918|922.8|917.8|33
1709843100000|2024-03-07 20:25:00|922.8|917.8|922.9|917.9|923.1|918.1|922.7|917.7|24
1709843400000|2024-03-07 20:30:00|922.8|917.8|922.9|917.9|922.9|917.9|922.7|917.7|20
1709843700000|2024-03-07 20:35:00|922.8|917.8|922.9|917.9|923|918|922.5|917.5|37
1709844000000|2024-03-07 20:40:00|923|918|922.7|917.7|923.1|918.1|922.4|917.4|23
1709844300000|2024-03-07 20:45:00|922.6|917.6|922.8|917.8|922.8|917.8|922.5|917.5|33
1709844600000|2024-03-07 20:50:00|922.7|917.7|923|918|923.1|918.1|922.6|917.6|35
1709844900000|2024-03-07 20:55:00|923.1|918.1|922.8|917.8|923.1|918.1|922.5|917.5|44
1709845200000|2024-03-07 21:00:00|922.7|917.7|922.9|917.9|923|918|922.6|917.6|43
1709845500000|2024-03-07 21:05:00|923|918|923|918|923.1|918.1|922.8|917.8|24
1709845800000|2024-03-07 21:10:00|922.9|917.9|923.1|918.1|923.2|918.2|922.8|917.8|23
1709846100000|2024-03-07 21:15:00|923|918|922.9|917.9|923.3|918.3|922.8|917.8|49
1709846400000|2024-03-07 21:20:00|922.8|917.8|923.2|918.2|923.3|918.3|922.8|917.8|33
1709846700000|2024-03-07 21:25:00|923|918|923.1|918.1|923.2|918.2|922.9|917.9|32
1709847000000|2024-03-07 21:30:00|923.2|918.2|923.3|918.3|923.4|918.4|923|918|23
1709847300000|2024-03-07 21:35:00|923.2|918.2|923|918|923.3|918.3|923|918|23
1709847600000|2024-03-07 21:40:00|923.2|918.2|923.4|918.4|923.5|918.5|923|918|36
1709847900000|2024-03-07 21:45:00|923.3|918.3|923.2|918.2|923.6|918.6|923|918|36
1709848200000|2024-03-07 21:50:00|923|918|923.4|918.4|923.7|918.7|923|918|35
1709848500000|2024-03-07 21:55:00|923.6|918.6|923.5|918.5|923.8|918.8|923.4|918.4|20
1709852400000|2024-03-07 23:00:00|923.1|918.1|922.5|917.5|923.1|918.1|922.4|917.4|11
1709852700000|2024-03-07 23:05:00|922.4|917.4|922.5|917.5|922.7|917.7|922.4|917.4|6
1709853000000|2024-03-07 23:10:00|922.6|917.6|922.7|917.7|923|918|922.6|917.6|20
1709853300000|2024-03-07 23:15:00|922.8|917.8|923|918|923.1|918.1|922.8|917.8|10
1709853600000|2024-03-07 23:20:00|923.1|918.1|923|918|923.1|918.1|923|918|2
1709853900000|2024-03-07 23:25:00|923.1|918.1|923.1|918.1|923.2|918.2|923.1|918.1|5
1709854200000|2024-03-07 23:30:00|923|918|923.1|918.1|923.1|918.1|922.7|917.7|11
1709854500000|2024-03-07 23:35:00|923|918|922.8|917.8|923.2|918.2|922.6|917.6|11
1709854800000|2024-03-07 23:40:00|922.7|917.7|922.3|917.3|922.9|917.9|921.9|916.9|14
1709855100000|2024-03-07 23:45:00|922.4|917.4|922.1|917.1|922.4|917.4|922|917|14
1709855400000|2024-03-07 23:50:00|922.2|917.2|922.3|917.3|922.3|917.3|921.7|916.7|20
1709855700000|2024-03-07 23:55:00|922.4|917.4|922.8|917.8|923.2|918.2|922.3|917.3|19
1709769600000|2024-03-07 00:00:00|908.1|903.1|906.8|905|908.2|905.1|906.6|902.9|12
1709769900000|2024-03-07 00:05:00|906.9|905.1|909.2|904.2|909.7|905.2|906.8|903.8|25
1709770200000|2024-03-07 00:10:00|909.1|904.1|909.6|904.6|909.6|905.5|907.3|903.7|65
1709770500000|2024-03-07 00:15:00|909.4|904.4|908.8|903.8|909.7|905.8|907.6|903.7|68
1709770800000|2024-03-07 00:20:00|909.3|904.3|908.7|903.7|909.4|904.4|908.6|903.6|36
1709771100000|2024-03-07 00:25:00|909|904|909.1|904.1|909.2|905.2|907|903.4|31
1709771400000|2024-03-07 00:30:00|909.2|904.2|908.5|903.5|909.2|904.2|908.1|903.1|40
1709771700000|2024-03-07 00:35:00|907.9|902.9|908.6|903.6|908.8|903.8|907.7|902.7|30
1709772000000|2024-03-07 00:40:00|908|903|908.8|903.8|909.3|904.3|907.7|902.7|38
1709772300000|2024-03-07 00:45:00|908.9|903.9|909|904|909.1|904.1|908.2|903.2|22
1709772600000|2024-03-07 00:50:00|908.7|903.7|909.5|904.5|909.9|906|907.1|903.6|54
1709772900000|2024-03-07 00:55:00|909.6|904.6|909.2|904.2|910.3|905.8|907.6|904.1|59
1709773200000|2024-03-07 01:00:00|909.3|904.3|907.8|902.8|909.7|905.9|906.4|902.8|87
1709773500000|2024-03-07 01:05:00|907.9|902.9|908.6|903.6|909.2|905.3|907|902.9|80
1709773800000|2024-03-07 01:10:00|909|904|908.6|903.6|909.2|904.2|908.3|903.3|57
1709774100000|2024-03-07 01:15:00|908.7|903.7|908.7|903.7|909.3|905.7|907.2|903.7|83
1709774400000|2024-03-07 01:20:00|908.8|903.8|909.4|904.4|909.4|905.6|907.2|903.6|67
1709774700000|2024-03-07 01:25:00|909|904|909.6|904.6|910|905|909|904|61
1709775000000|2024-03-07 01:30:00|909.7|904.7|910.2|905.2|910.8|906.5|908.3|904.7|61
1709775300000|2024-03-07 01:35:00|909.9|904.9|909.5|904.5|910.1|906.3|907.8|904.1|78
1709775600000|2024-03-07 01:40:00|909.8|904.8|910.5|905.5|911|906.4|908.1|904.3|60
1709775900000|2024-03-07 01:45:00|910.8|905.8|910.4|905.4|910.9|906.9|908.5|905.1|68
1709776200000|2024-03-07 01:50:00|910.8|905.8|910.1|905.1|911|906.7|908.3|904.9|54
1709776500000|2024-03-07 01:55:00|909.9|904.9|909.3|904.3|910.3|905.3|909.3|904.3|54
1709776800000|2024-03-07 02:00:00|909.5|904.5|909.2|904.2|910.2|905.2|909.1|904.1|54
1709777100000|2024-03-07 02:05:00|909.4|904.4|909.9|904.9|910.1|905.1|909|904|52
1709777400000|2024-03-07 02:10:00|910.1|905.1|909.5|904.5|910.3|905.3|909.4|904.4|45
1709777700000|2024-03-07 02:15:00|909.4|904.4|910|905|910.5|905.5|909.4|904.4|66
1709778000000|2024-03-07 02:20:00|909.9|904.9|909.1|904.1|910.1|905.1|908.8|903.8|49
1709778300000|2024-03-07 02:25:00|908.8|903.8|908.9|903.9|909.3|904.3|908.6|903.6|43
1709778600000|2024-03-07 02:30:00|909|904|911|906|911.6|906.6|909|904|88
1709778900000|2024-03-07 02:35:00|910.9|905.9|911.1|906.1|911.5|906.5|910.6|905.6|64
1709779200000|2024-03-07 02:40:00|911|906|911|906|911.4|906.4|910.8|905.8|40
1709779500000|2024-03-07 02:45:00|911.1|906.1|911.8|906.8|911.9|906.9|911|906|66
1709779800000|2024-03-07 02:50:00|911.7|906.7|911.9|906.9|912.2|907.2|911.6|906.6|39
1709780100000|2024-03-07 02:55:00|911.8|906.8|911.8|906.8|912.2|907.2|911.6|906.6|36
1709780400000|2024-03-07 03:00:00|911.7|906.7|911.2|906.2|911.9|906.9|911.1|906.1|53
1709780700000|2024-03-07 03:05:00|911.4|906.4|911.5|906.5|911.7|906.7|911|906|77
1709781000000|2024-03-07 03:10:00|911.6|906.6|911.2|906.2|912|907|911.2|906.2|41
1709781300000|2024-03-07 03:15:00|911.3|906.3|910.7|905.7|911.7|906.7|910.7|905.7|40
1709781600000|2024-03-07 03:20:00|910.8|905.8|910.1|905.1|910.8|905.8|909.5|904.5|46
1709781900000|2024-03-07 03:25:00|910|905|910.2|905.2|910.6|905.6|910|905|49
1709782200000|2024-03-07 03:30:00|910.4|905.4|910.5|905.5|911.2|906.2|910.4|905.4|45
1709782500000|2024-03-07 03:35:00|910.6|905.6|910.1|905.1|910.7|905.7|910.1|905.1|42
1709782800000|2024-03-07 03:40:00|910.2|905.2|910.5|905.5|910.6|905.6|910.2|905.2|21
1709783100000|2024-03-07 03:45:00|910.4|905.4|910.7|905.7|910.8|905.8|910.3|905.3|33
1709783400000|2024-03-07 03:50:00|910.8|905.8|911.3|906.3|911.5|906.5|910.8|905.8|28
1709783700000|2024-03-07 03:55:00|911.4|906.4|911|906|911.4|906.4|910.9|905.9|43
1709784000000|2024-03-07 04:00:00|911.1|906.1|911.7|906.7|912.4|907.4|911.1|906.1|84
1709784300000|2024-03-07 04:05:00|911.9|906.9|911.5|906.5|912.3|907.3|911.4|906.4|123
1709784600000|2024-03-07 04:10:00|911.7|906.7|911.8|906.8|911.9|906.9|911.5|906.5|55
1709784900000|2024-03-07 04:15:00|911.7|906.7|911.9|906.9|912.5|907.5|911.7|906.7|66
1709785200000|2024-03-07 04:20:00|912.1|907.1|912|907|912.5|907.5|911.8|906.8|53
1709785500000|2024-03-07 04:25:00|912.1|907.1|912.5|907.5|912.6|907.6|911.9|906.9|63
1709785800000|2024-03-07 04:30:00|912.6|907.6|912.4|907.4|913|908|912.2|907.2|69
1709786100000|2024-03-07 04:35:00|912.3|907.3|912.2|907.2|912.7|907.7|911.9|906.9|60
1709786400000|2024-03-07 04:40:00|912.5|907.5|912.6|907.6|913|908|912.1|907.1|50
1709786700000|2024-03-07 04:45:00|912.7|907.7|912.3|907.3|912.9|907.9|912.3|907.3|51
1709787000000|2024-03-07 04:50:00|912.4|907.4|912.1|907.1|912.5|907.5|911.8|906.8|47
1709787300000|2024-03-07 04:55:00|912|907|911.9|906.9|912.4|907.4|911.9|906.9|36
1709787600000|2024-03-07 05:00:00|911.8|906.8|911.4|906.4|912.2|907.2|911.3|906.3|69
1709787900000|2024-03-07 05:05:00|911.5|906.5|911.2|906.2|911.7|906.7|911.1|906.1|58
1709788200000|2024-03-07 05:10:00|911.1|906.1|911.3|906.3|911.5|906.5|910.9|905.9|51
1709788500000|2024-03-07 05:15:00|911.6|906.6|911.1|906.1|911.6|906.6|910.7|905.7|58
1709788800000|2024-03-07 05:20:00|911.3|906.3|910.9|905.9|911.4|906.4|910.7|905.7|51
1709789100000|2024-03-07 05:25:00|911|906|910.5|905.5|911|906|910.4|905.4|43
1709789400000|2024-03-07 05:30:00|910.3|905.3|910.2|905.2|911.1|906.1|910|905|93
1709789700000|2024-03-07 05:35:00|910.3|905.3|909.7|904.7|910.5|905.5|909.3|904.3|70
1709790000000|2024-03-07 05:40:00|909.3|904.3|910.3|905.3|910.4|905.4|909.2|904.2|72
1709790300000|2024-03-07 05:45:00|909.8|904.8|910.3|905.3|910.4|905.4|909.4|904.4|70
1709790600000|2024-03-07 05:50:00|910.2|905.2|909.7|904.7|910.5|905.5|909.6|904.6|54
1709790900000|2024-03-07 05:55:00|909.8|904.8|909.5|904.5|910.1|905.1|909.4|904.4|47
1709791200000|2024-03-07 06:00:00|909.6|904.6|909.4|904.4|909.9|904.9|908.8|903.8|97
1709791500000|2024-03-07 06:05:00|909.5|904.5|909.4|904.4|909.7|904.7|909.2|904.2|56
1709791800000|2024-03-07 06:10:00|909.6|904.6|909.6|904.6|909.9|904.9|908.9|903.9|76
1709792100000|2024-03-07 06:15:00|909.5|904.5|910.2|905.2|910.3|905.3|909|904|50
1709792400000|2024-03-07 06:20:00|910.3|905.3|910.5|905.5|911|906|910.1|905.1|75
1709792700000|2024-03-07 06:25:00|910.6|905.6|910.6|905.6|910.9|905.9|910.1|905.1|60
1709793000000|2024-03-07 06:30:00|910.7|905.7|910.4|905.4|910.9|905.9|910.2|905.2|45
1709793300000|2024-03-07 06:35:00|910.5|905.5|910.5|905.5|910.7|905.7|910.3|905.3|62
1709793600000|2024-03-07 06:40:00|910.6|905.6|910.6|905.6|910.8|905.8|910.4|905.4|50
1709793900000|2024-03-07 06:45:00|910.4|905.4|911|906|911|906|910.1|905.1|66
1709794200000|2024-03-07 06:50:00|910.9|905.9|911.5|906.5|911.5|906.5|910.7|905.7|64
1709794500000|2024-03-07 06:55:00|911.6|906.6|911.6|906.6|911.9|906.9|911.1|906.1|77
1709794800000|2024-03-07 07:00:00|911.9|906.9|911.7|906.7|912.5|907.5|911.4|906.4|96
1709795100000|2024-03-07 07:05:00|911.8|906.8|912.3|907.3|912.6|907.6|911.5|906.5|62
1709795400000|2024-03-07 07:10:00|912.2|907.2|911.2|906.2|912.3|907.3|911.1|906.1|67
1709795700000|2024-03-07 07:15:00|911.1|906.1|911.4|906.4|911.7|906.7|910.5|905.5|63
1709796000000|2024-03-07 07:20:00|911.3|906.3|910.9|905.9|911.5|906.5|910.3|905.3|60
1709796300000|2024-03-07 07:25:00|910.8|905.8|909.9|904.9|910.9|905.9|909.5|904.5|56
1709796600000|2024-03-07 07:30:00|910.1|905.1|911.2|906.2|912|907|910.1|905.1|59
1709796900000|2024-03-07 07:35:00|911.3|906.3|911.8|906.8|912|907|911.3|906.3|55
1709797200000|2024-03-07 07:40:00|911.9|906.9|911.5|906.5|912.1|907.1|911.3|906.3|48
1709797500000|2024-03-07 07:45:00|911.2|906.2|911.2|906.2|911.2|906.2|910.5|905.5|66
1709797800000|2024-03-07 07:50:00|911.1|906.1|911.8|906.8|911.8|906.8|910.6|905.6|65
1709798100000|2024-03-07 07:55:00|911.7|906.7|912.3|907.3|912.3|907.3|911.1|906.1|82
1709798400000|2024-03-07 08:00:00|912.4|907.4|912.2|907.2|912.7|907.7|911.8|906.8|128
1709798700000|2024-03-07 08:05:00|912|907|910.7|905.7|912.7|907.7|910.4|905.4|121
1709799000000|2024-03-07 08:10:00|910.6|905.6|911|906|911.3|906.3|910|905|71
1709799300000|2024-03-07 08:15:00|911.1|906.1|911.9|906.9|911.9|906.9|910.9|905.9|70
1709799600000|2024-03-07 08:20:00|911.5|906.5|912.5|907.5|912.9|907.9|911.5|906.5|84
1709799900000|2024-03-07 08:25:00|912.9|907.9|913.1|908.1|914.2|909.2|912.8|907.8|93
1709800200000|2024-03-07 08:30:00|913.2|908.2|914.1|909.1|914.7|909.7|913.1|908.1|74
1709800500000|2024-03-07 08:35:00|914|909|913.8|908.8|914.5|909.5|913.4|908.4|65
1709800800000|2024-03-07 08:40:00|913.9|908.9|913|908|914|909|913|908|56
1709801100000|2024-03-07 08:45:00|912.8|907.8|913|908|913.5|908.5|912.4|907.4|54
1709801400000|2024-03-07 08:50:00|912.8|907.8|913|908|913.5|908.5|912.5|907.5|51
1709801700000|2024-03-07 08:55:00|913.1|908.1|913.4|908.4|914.1|909.1|913|908|62
1709802000000|2024-03-07 09:00:00|913.3|908.3|914.2|909.2|914.6|909.6|913.3|908.3|55
1709802300000|2024-03-07 09:05:00|914.5|909.5|913.5|908.5|914.5|909.5|913.5|908.5|55
1709802600000|2024-03-07 09:10:00|913.6|908.6|913.7|908.7|913.9|908.9|913.2|908.2|62
1709802900000|2024-03-07 09:15:00|913.8|908.8|914.6|909.6|914.8|909.8|913.7|908.7|42
1709803200000|2024-03-07 09:20:00|914.7|909.7|914.7|909.7|914.9|909.9|914.5|909.5|45
1709803500000|2024-03-07 09:25:00|914.8|909.8|916.8|911.8|917|912|914.8|909.8|83
1709803800000|2024-03-07 09:30:00|916.7|911.7|917.3|912.3|917.4|912.4|916.5|911.5|63
1709804100000|2024-03-07 09:35:00|917.1|912.1|918|913|918.4|913.4|917.1|912.1|65
1709804400000|2024-03-07 09:40:00|917.9|912.9|918.3|913.3|918.4|913.4|917.5|912.5|45
1709804700000|2024-03-07 09:45:00|918.4|913.4|917.7|912.7|918.4|913.4|917.6|912.6|23
1709805000000|2024-03-07 09:50:00|917.9|912.9|918.2|913.2|918.2|913.2|917.5|912.5|19
1709805300000|2024-03-07 09:55:00|918.1|913.1|918.5|913.5|919.6|914.6|918.1|913.1|65
1709805600000|2024-03-07 10:00:00|919|914|921|916|922.6|917.6|918.6|913.6|111
1709805900000|2024-03-07 10:05:00|920.9|915.9|920.8|915.8|921.6|916.6|920.3|915.3|95
1709806200000|2024-03-07 10:10:00|920.7|915.7|921.1|916.1|921.2|916.2|920.3|915.3|85
1709806500000|2024-03-07 10:15:00|921.2|916.2|920.1|915.1|921.6|916.6|919.9|914.9|88
1709806800000|2024-03-07 10:20:00|920.3|915.3|920.5|915.5|920.7|915.7|918.8|913.8|64
1709807100000|2024-03-07 10:25:00|920.3|915.3|920.1|915.1|920.6|915.6|919.7|914.7|78
1709807400000|2024-03-07 10:30:00|919.9|914.9|919.6|914.6|920.4|915.4|919.2|914.2|77
1709807700000|2024-03-07 10:35:00|919.8|914.8|919.5|914.5|919.8|914.8|918.7|913.7|65
1709808000000|2024-03-07 10:40:00|919.6|914.6|920.6|915.6|920.6|915.6|919.6|914.6|57
1709808300000|2024-03-07 10:45:00|920.4|915.4|921.1|916.1|921.4|916.4|920|915|48
1709808600000|2024-03-07 10:50:00|921.3|916.3|921.9|916.9|921.9|916.9|921.1|916.1|54
1709808900000|2024-03-07 10:55:00|921.6|916.6|922|917|922.1|917.1|921.1|916.1|84
1709809200000|2024-03-07 11:00:00|921.9|916.9|920.5|915.5|922|917|919.7|914.7|90
1709809500000|2024-03-07 11:05:00|920.7|915.7|919.5|914.5|921.2|916.2|918.4|913.4|71
1709809800000|2024-03-07 11:10:00|919.6|914.6|918.8|913.8|919.8|914.8|917.6|912.6|74
1709810100000|2024-03-07 11:15:00|919.1|914.1|918.4|913.4|919.1|914.1|917.7|912.7|73
1709810400000|2024-03-07 11:20:00|918.2|913.2|918.6|913.6|918.8|913.8|918.2|913.2|60
1709810700000|2024-03-07 11:25:00|918.7|913.7|919.3|914.3|919.5|914.5|918.7|913.7|71
1709811000000|2024-03-07 11:30:00|919.4|914.4|920.4|915.4|920.4|915.4|919.4|914.4|41
1709811300000|2024-03-07 11:35:00|920.2|915.2|920.3|915.3|920.7|915.7|920|915|76
1709811600000|2024-03-07 11:40:00|920.6|915.6|920.1|915.1|920.8|915.8|919.8|914.8|78
1709811900000|2024-03-07 11:45:00|919.9|914.9|919.9|914.9|920.3|915.3|919.1|914.1|62
1709812200000|2024-03-07 11:50:00|920.2|915.2|921|916|921.2|916.2|919.8|914.8|48
1709812500000|2024-03-07 11:55:00|921.4|916.4|920.2|915.2|921.8|916.8|920.1|915.1|74
1709812800000|2024-03-07 12:00:00|920.3|915.3|920.8|915.8|921.2|916.2|919.8|914.8|82
1709813100000|2024-03-07 12:05:00|920.5|915.5|920.4|915.4|921|916|919.7|914.7|53
1709813400000|2024-03-07 12:10:00|920.1|915.1|920.7|915.7|921.1|916.1|920.1|915.1|47
1709813700000|2024-03-07 12:15:00|920.8|915.8|920.6|915.6|920.9|915.9|920.2|915.2|51
1709814000000|2024-03-07 12:20:00|920.8|915.8|921.7|916.7|921.9|916.9|920.6|915.6|70
1709814300000|2024-03-07 12:25:00|921.8|916.8|921.4|916.4|922.4|917.4|920.9|915.9|77
1709814600000|2024-03-07 12:30:00|921.8|916.8|920.6|915.6|921.8|916.8|920.2|915.2|63
1709814900000|2024-03-07 12:35:00|920.5|915.5|920.6|915.6|921.3|916.3|920.3|915.3|115
1709815200000|2024-03-07 12:40:00|920.8|915.8|920.2|915.2|920.9|915.9|920.2|915.2|82
1709815500000|2024-03-07 12:45:00|920.5|915.5|921.2|916.2|921.9|916.9|920.2|915.2|60
1709815800000|2024-03-07 12:50:00|921.1|916.1|922.3|917.3|922.6|917.6|920.6|915.6|76
1709816100000|2024-03-07 12:55:00|922.5|917.5|923.3|918.3|923.3|918.3|921.7|916.7|105
1709816400000|2024-03-07 13:00:00|923.1|918.1|925.1|920.1|925.5|921.8|922.7|917.7|154
1709816700000|2024-03-07 13:05:00|925.2|920.2|924.6|919.6|925.9|922.1|923.5|919.4|209
1709817000000|2024-03-07 13:10:00|925|920|925.2|920.2|925.6|920.6|924.6|919.6|86
1709817300000|2024-03-07 13:15:00|925.3|920.3|925.7|920.7|925.9|920.9|925|920|168
1709817600000|2024-03-07 13:20:00|925.9|920.9|926.8|921.8|927.7|922.7|925.9|920.9|295
1709817900000|2024-03-07 13:25:00|926.9|921.9|927.6|922.6|927.7|922.7|926.7|921.7|118
1709818200000|2024-03-07 13:30:00|927.3|922.3|923.7|918.7|928.9|923.9|923.3|918.3|310
1709818500000|2024-03-07 13:35:00|923.9|918.9|922.2|917.2|924|919|920.4|915.4|244
1709818800000|2024-03-07 13:40:00|922.4|917.4|923|918|924.6|919.6|922.4|917.4|166
1709819100000|2024-03-07 13:45:00|923.1|918.1|923.2|918.2|925.1|920.1|922.6|917.6|208
1709819400000|2024-03-07 13:50:00|923.3|918.3|924.7|919.7|925|920|922.6|917.6|200
1709819700000|2024-03-07 13:55:00|924.6|919.6|924.8|919.8|925.5|920.5|924|919|192
1709820000000|2024-03-07 14:00:00|925.1|920.1|920.9|915.9|925.4|920.4|920.5|915.5|228
1709820300000|2024-03-07 14:05:00|920.7|915.7|922.1|917.1|922.5|917.5|920.1|915.1|163
1709820600000|2024-03-07 14:10:00|922.2|917.2|924|919|924.1|919.1|921.2|916.2|151
1709820900000|2024-03-07 14:15:00|923.9|918.9|922.9|917.9|924.5|919.5|922.3|917.3|116
1709821200000|2024-03-07 14:20:00|922.8|917.8|922.1|917.1|924.3|919.3|921.8|916.8|153
1709821500000|2024-03-07 14:25:00|922.4|917.4|923.5|918.5|923.7|918.7|921.8|916.8|126
1709821800000|2024-03-07 14:30:00|923.1|918.1|924.6|919.6|925|920|922.4|917.4|268
1709822100000|2024-03-07 14:35:00|924.1|919.1|923|918|925.4|920.4|922.2|917.2|245
1709822400000|2024-03-07 14:40:00|922.9|917.9|922.3|917.3|923.7|918.7|922.2|917.2|126
1709822700000|2024-03-07 14:45:00|922.4|917.4|923.5|918.5|923.7|919.1|920.9|917|87
1709823000000|2024-03-07 14:50:00|923.6|918.6|924.9|919.9|924.9|919.9|923.5|918.5|120
1709823300000|2024-03-07 14:55:00|924.4|919.4|924.6|919.6|925.3|920.3|924.2|919.2|82
1709823600000|2024-03-07 15:00:00|924.5|919.5|924.6|919.6|925.8|920.8|924.2|919.2|191
1709823900000|2024-03-07 15:05:00|924.7|919.7|924.2|919.2|925.3|920.3|923.6|918.6|127
1709824200000|2024-03-07 15:10:00|924.1|919.1|925.6|920.6|925.8|920.8|924|919|80
1709824500000|2024-03-07 15:15:00|925.5|920.5|925.6|920.6|926.1|921.1|925.1|920.1|77
1709824800000|2024-03-07 15:20:00|925.5|920.5|924.9|919.9|925.5|920.5|924|919|155
1709825100000|2024-03-07 15:25:00|924.8|919.8|923.3|918.3|924.9|919.9|922|917|213
1709825400000|2024-03-07 15:30:00|923.2|918.2|924.7|919.7|924.8|919.8|923|918|166
1709825700000|2024-03-07 15:35:00|924.8|919.8|925|920|925.2|920.2|923.8|918.8|110
1709826000000|2024-03-07 15:40:00|925.1|920.1|926.2|921.2|926.5|921.5|925|920|158
1709826300000|2024-03-07 15:45:00|926|921|924.6|919.6|926.4|921.4|924.5|919.5|145
1709826600000|2024-03-07 15:50:00|924.3|919.3|922.5|917.5|924.7|919.7|922.2|917.2|193
1709826900000|2024-03-07 15:55:00|922.4|917.4|923.9|918.9|924.2|919.2|922.3|917.3|194
1709827200000|2024-03-07 16:00:00|923.8|918.8|922|917|924.4|919.4|921.8|916.8|184
1709827500000|2024-03-07 16:05:00|921.7|916.7|922.6|917.6|922.9|917.9|921.3|916.3|167
1709827800000|2024-03-07 16:10:00|922.5|917.5|922.4|917.4|923.8|918.8|921|916|226
1709828100000|2024-03-07 16:15:00|922.3|917.3|923.3|918.3|923.4|918.4|922.1|917.1|83
1709828400000|2024-03-07 16:20:00|923.2|918.2|922.7|917.7|923.4|918.4|922.1|917.1|93
1709828700000|2024-03-07 16:25:00|922.6|917.6|924.2|919.2|924.2|919.2|922|917|175
1709829000000|2024-03-07 16:30:00|924.1|919.1|922.8|917.8|924.1|919.1|922.5|917.5|202
1709829300000|2024-03-07 16:35:00|922.6|917.6|923.2|918.2|923.4|918.4|921.3|916.3|156
1709829600000|2024-03-07 16:40:00|923|918|923.4|918.4|923.8|918.8|922.5|917.5|140
1709829900000|2024-03-07 16:45:00|923.2|918.2|923.4|918.4|924.1|919.1|923|918|143
1709830200000|2024-03-07 16:50:00|923.3|918.3|923.2|918.2|923.9|918.9|922.9|917.9|107
1709830500000|2024-03-07 16:55:00|923|918|923.3|918.3|923.4|918.4|922.3|917.3|131
1709830800000|2024-03-07 17:00:00|923.4|918.4|923.3|918.3|923.9|918.9|922.8|917.8|142
1709831100000|2024-03-07 17:05:00|923.5|918.5|923.7|918.7|924.1|919.1|923.1|918.1|121
1709831400000|2024-03-07 17:10:00|923.6|918.6|923.4|918.4|923.9|918.9|923.2|918.2|104
1709831700000|2024-03-07 17:15:00|923.3|918.3|922.7|917.7|924.3|919.3|922.5|917.5|125
1709832000000|2024-03-07 17:20:00|922.5|917.5|923.4|918.4|923.8|918.8|922|917|105
1709832300000|2024-03-07 17:25:00|923.3|918.3|922.6|917.6|923.8|918.8|922.4|917.4|100
1709832600000|2024-03-07 17:30:00|922.7|917.7|921.6|916.6|923.1|918.1|921|916|157
1709832900000|2024-03-07 17:35:00|921.8|916.8|920.6|915.6|922.4|917.4|920.5|915.5|114
1709833200000|2024-03-07 17:40:00|920.4|915.4|919.8|914.8|921|916|919.5|914.5|121
1709833500000|2024-03-07 17:45:00|919.6|914.6|919.4|914.4|920.2|915.2|918.5|913.5|131
1709833800000|2024-03-07 17:50:00|919.5|914.5|920.9|915.9|921.7|916.7|919.5|914.5|142
1709834100000|2024-03-07 17:55:00|921.1|916.1|921.3|916.3|921.7|916.7|920.2|915.2|139
1709834400000|2024-03-07 18:00:00|921|916|922.5|917.5|923|918|920.6|915.6|159
1709834700000|2024-03-07 18:05:00|922.6|917.6|922.3|917.3|923.1|918.1|921.8|916.8|122
1709835000000|2024-03-07 18:10:00|922.5|917.5|922.5|917.5|922.8|917.8|922.2|917.2|65
1709835300000|2024-03-07 18:15:00|922.9|917.9|923|918|923.3|918.3|922.4|917.4|64
1709835600000|2024-03-07 18:20:00|922.8|917.8|922.5|917.5|923.2|918.2|922.2|917.2|64
1709835900000|2024-03-07 18:25:00|922.3|917.3|922.5|917.5|922.9|917.9|922.1|917.1|71
1709836200000|2024-03-07 18:30:00|922.6|917.6|922.5|917.5|923.2|918.2|922.2|917.2|77
1709836500000|2024-03-07 18:35:00|922.7|917.7|921.9|916.9|922.7|917.7|921.8|916.8|78
1709836800000|2024-03-07 18:40:00|921.8|916.8|922.1|917.1|922.3|917.3|921.8|916.8|44
1709837100000|2024-03-07 18:45:00|922.2|917.2|922.4|917.4|922.6|917.6|922|917|54
1709837400000|2024-03-07 18:50:00|922.3|917.3|922.2|917.2|922.7|917.7|922.1|917.1|53
1709837700000|2024-03-07 18:55:00|922.3|917.3|922.2|917.2|922.6|917.6|922|917|64
1709838000000|2024-03-07 19:00:00|922.4|917.4|922.2|917.2|922.5|917.5|922|917|46
1709838300000|2024-03-07 19:05:00|922.3|917.3|921.8|916.8|922.3|917.3|921.4|916.4|52
1709838600000|2024-03-07 19:10:00|922|917|922.4|917.4|922.6|917.6|921.8|916.8|46
1709838900000|2024-03-07 19:15:00|922.6|917.6|922.7|917.7|923|918|922.4|917.4|67
1709839200000|2024-03-07 19:20:00|922.8|917.8|922.9|917.9|923.1|918.1|922.5|917.5|75
1709839500000|2024-03-07 19:25:00|922.8|917.8|922.8|917.8|923|918|922.6|917.6|61
1709839800000|2024-03-07 19:30:00|923|918|923.3|918.3|923.6|918.6|922.8|917.8|60
1709840100000|2024-03-07 19:35:00|923.2|918.2|923.3|918.3|923.7|918.7|923.1|918.1|57
1709840400000|2024-03-07 19:40:00|923.4|918.4|923.5|918.5|923.9|918.9|923.2|918.2|61
1709840700000|2024-03-07 19:45:00|923.7|918.7|923.6|918.6|923.9|918.9|923.4|918.4|63
1709841000000|2024-03-07 19:50:00|923.7|918.7|923.8|918.8|924|919|923.5|918.5|44
1709841300000|2024-03-07 19:55:00|924|919|923.5|918.5|924|919|923.4|918.4|67
1709841600000|2024-03-07 20:00:00|923.4|918.4|922.9|917.9|923.4|918.4|922.8|917.8|31
1709841900000|2024-03-07 20:05:00|923|918|922.7|917.7|923|918|922.6|917.6|42
1709842200000|2024-03-07 20:10:00|922.8|917.8|922.8|917.8|923.1|918.1|922.6|917.6|33
1709842500000|2024-03-07 20:15:00|922.7|917.7|923|918|923|918|922.7|917.7|47
1709842800000|2024-03-07 20:20:00|922.9|917.9|922.9|917.9|923|918|922.8|917.8|33
1709843100000|2024-03-07 20:25:00|922.8|917.8|922.9|917.9|923.1|918.1|922.7|917.7|24
1709843400000|2024-03-07 20:30:00|922.8|917.8|922.9|917.9|922.9|917.9|922.7|917.7|20
1709843700000|2024-03-07 20:35:00|922.8|917.8|922.9|917.9|923|918|922.5|917.5|37
1709844000000|2024-03-07 20:40:00|923|918|922.7|917.7|923.1|918.1|922.4|917.4|23
1709844300000|2024-03-07 20:45:00|922.6|917.6|922.8|917.8|922.8|917.8|922.5|917.5|33
1709844600000|2024-03-07 20:50:00|922.7|917.7|923|918|923.1|918.1|922.6|917.6|35
1709844900000|2024-03-07 20:55:00|923.1|918.1|922.8|917.8|923.1|918.1|922.5|917.5|44
1709845200000|2024-03-07 21:00:00|922.7|917.7|922.9|917.9|923|918|922.6|917.6|43
1709845500000|2024-03-07 21:05:00|923|918|923|918|923.1|918.1|922.8|917.8|24
1709845800000|2024-03-07 21:10:00|922.9|917.9|923.1|918.1|923.2|918.2|922.8|917.8|23
1709846100000|2024-03-07 21:15:00|923|918|922.9|917.9|923.3|918.3|922.8|917.8|49
1709846400000|2024-03-07 21:20:00|922.8|917.8|923.2|918.2|923.3|918.3|922.8|917.8|33
1709846700000|2024-03-07 21:25:00|923|918|923.1|918.1|923.2|918.2|922.9|917.9|32
1709847000000|2024-03-07 21:30:00|923.2|918.2|923.3|918.3|923.4|918.4|923|918|23
1709847300000|2024-03-07 21:35:00|923.2|918.2|923|918|923.3|918.3|923|918|23
1709847600000|2024-03-07 21:40:00|923.2|918.2|923.4|918.4|923.5|918.5|923|918|36
1709847900000|2024-03-07 21:45:00|923.3|918.3|923.2|918.2|923.6|918.6|923|918|36
1709848200000|2024-03-07 21:50:00|923|918|923.4|918.4|923.7|918.7|923|918|35
1709848500000|2024-03-07 21:55:00|923.6|918.6|923.5|918.5|923.8|918.8|923.4|918.4|20
1709852400000|2024-03-07 23:00:00|923.1|918.1|922.5|917.5|923.1|918.1|922.4|917.4|11
1709852700000|2024-03-07 23:05:00|922.4|917.4|922.5|917.5|922.7|917.7|922.4|917.4|6
1709853000000|2024-03-07 23:10:00|922.6|917.6|922.7|917.7|923|918|922.6|917.6|20
1709853300000|2024-03-07 23:15:00|922.8|917.8|923|918|923.1|918.1|922.8|917.8|10
1709853600000|2024-03-07 23:20:00|923.1|918.1|923|918|923.1|918.1|923|918|2
1709853900000|2024-03-07 23:25:00|923.1|918.1|923.1|918.1|923.2|918.2|923.1|918.1|5
1709854200000|2024-03-07 23:30:00|923|918|923.1|918.1|923.1|918.1|922.7|917.7|11
1709854500000|2024-03-07 23:35:00|923|918|922.8|917.8|923.2|918.2|922.6|917.6|11
1709854800000|2024-03-07 23:40:00|922.7|917.7|922.3|917.3|922.9|917.9|921.9|916.9|14
1709855100000|2024-03-07 23:45:00|922.4|917.4|922.1|917.1|922.4|917.4|922|917|14
1709855400000|2024-03-07 23:50:00|922.2|917.2|922.3|917.3|922.3|917.3|921.7|916.7|20
1709855700000|2024-03-07 23:55:00|922.4|917.4|922.8|917.8|923.2|918.2|922.3|917.3|19
1709856000000|2024-03-08 00:00:00|922.9|917.9|922.6|917.6|923|918|922.3|917.3|35
1709856300000|2024-03-08 00:05:00|922.7|917.7|922.3|917.3|922.8|917.8|922.2|917.2|36
1709856600000|2024-03-08 00:10:00|922.4|917.4|922|917|922.4|917.4|921.8|916.8|17
1709856900000|2024-03-08 00:15:00|921.9|916.9|921.5|916.5|922.1|917.1|921.2|916.2|28
1709857200000|2024-03-08 00:20:00|921.6|916.6|922.5|917.5|922.5|917.5|921.6|916.6|24
1709857500000|2024-03-08 00:25:00|922.7|917.7|922.8|917.8|923.9|918.9|922.7|917.7|23
1709857800000|2024-03-08 00:30:00|922.9|917.9|923.6|918.6|923.6|918.6|922.5|917.5|18
1709858100000|2024-03-08 00:35:00|923.7|918.7|923.2|918.2|924.4|919.4|923.1|918.1|17
1709858400000|2024-03-08 00:40:00|923|918|922.4|917.4|923|918|922.3|917.3|9
1709858700000|2024-03-08 00:45:00|922.2|917.2|921.7|916.7|922.2|917.2|921.4|916.4|27
1709859000000|2024-03-08 00:50:00|921.8|916.8|922|917|922|917|921.3|916.3|19
1709859300000|2024-03-08 00:55:00|922.2|917.2|922.6|917.6|922.7|917.7|922.2|917.2|9
1709859600000|2024-03-08 01:00:00|922.7|917.7|922.4|917.4|923.2|918.2|922.4|917.4|29
1709859900000|2024-03-08 01:05:00|922.3|917.3|921.8|916.8|922.3|917.3|921.7|916.7|23
1709860200000|2024-03-08 01:10:00|921.7|916.7|921.5|916.5|921.9|916.9|921.2|916.2|17
1709860500000|2024-03-08 01:15:00|921.4|916.4|921.6|916.6|921.8|916.8|921.4|916.4|14
1709860800000|2024-03-08 01:20:00|921.5|916.5|921.8|916.8|921.8|916.8|921.5|916.5|19
1709861100000|2024-03-08 01:25:00|921.7|916.7|921.5|916.5|921.7|916.7|921.4|916.4|8
1709861400000|2024-03-08 01:30:00|921.6|916.6|922|917|922.3|917.3|921.6|916.6|33
1709861700000|2024-03-08 01:35:00|922.2|917.2|921.9|916.9|922.4|918.4|920.2|916.4|32
1709862000000|2024-03-08 01:40:00|921.7|916.7|921.4|916.4|921.9|916.9|921|916|17
1709862300000|2024-03-08 01:45:00|921.5|916.5|922.3|917.3|922.3|918.2|920|916.5|16
1709862600000|2024-03-08 01:50:00|922.1|917.1|923|918|923.3|918.3|922.1|917.1|20
1709862900000|2024-03-08 01:55:00|922.9|917.9|923|918|923|918|922.9|917.9|10
1709863200000|2024-03-08 02:00:00|922.9|917.9|922.8|917.8|923.1|918.1|922.7|917.7|33
1709863500000|2024-03-08 02:05:00|922.7|917.7|922.2|917.2|922.8|917.8|922.2|917.2|34
1709863800000|2024-03-08 02:10:00|922.1|917.1|922.6|917.6|922.9|917.9|922|917|21
1709864100000|2024-03-08 02:15:00|922.8|917.8|922.1|917.1|922.9|917.9|922.1|917.1|22
1709864400000|2024-03-08 02:20:00|922.2|917.2|922.3|917.3|922.4|917.4|922.2|917.2|26
1709864700000|2024-03-08 02:25:00|922.2|917.2|922.2|917.2|922.3|917.3|921.7|916.7|19
1709865000000|2024-03-08 02:30:00|922.3|917.3|922|917|922.3|918.5|920.3|916.9|24
1709865300000|2024-03-08 02:35:00|922.1|917.1|921.7|916.7|922.3|918.5|920.3|916.5|27
1709865600000|2024-03-08 02:40:00|921.5|916.5|921.6|916.6|922|917|921.1|916.1|55
1709865900000|2024-03-08 02:45:00|921.8|916.8|922|917|922.1|917.1|921.4|916.4|65
1709866200000|2024-03-08 02:50:00|922.1|917.1|921.7|916.7|922.2|917.2|921.6|916.6|86
1709866500000|2024-03-08 02:55:00|921.6|916.6|921.3|916.3|922.2|917.2|921.3|916.3|61
1709866800000|2024-03-08 03:00:00|921.6|916.6|920.9|915.9|921.8|916.8|920.9|915.9|65
1709867100000|2024-03-08 03:05:00|921.2|916.2|921.9|916.9|922.3|917.3|921|916|53
1709867400000|2024-03-08 03:10:00|922|917|922.4|917.4|922.7|917.7|922|917|41
1709867700000|2024-03-08 03:15:00|922.5|917.5|922.3|917.3|922.6|917.6|922.2|917.2|39
1709868000000|2024-03-08 03:20:00|922.5|917.5|922.8|917.8|922.8|917.8|922.3|917.3|28
1709868300000|2024-03-08 03:25:00|922.7|917.7|923.1|918.1|923.4|918.4|922.6|917.6|43
1709868600000|2024-03-08 03:30:00|923|918|922.7|917.7|923.6|918.6|922.7|917.7|50
1709868900000|2024-03-08 03:35:00|922.9|917.9|922|917|923.3|918.3|921.9|916.9|65
1709869200000|2024-03-08 03:40:00|922.4|917.4|921.6|916.6|922.6|917.6|921.6|916.6|63
1709869500000|2024-03-08 03:45:00|921.5|916.5|921.6|916.6|922.1|917.1|921.2|916.2|67
1709869800000|2024-03-08 03:50:00|922|917|922.8|917.8|923|918|921.7|916.7|44
1709870100000|2024-03-08 03:55:00|922.5|917.5|922.4|917.4|923|918|922.1|917.1|47
1709870400000|2024-03-08 04:00:00|922.5|917.5|922.8|917.8|923.1|918.1|922.1|917.1|39
1709870700000|2024-03-08 04:05:00|922.7|917.7|923|918|923.3|918.3|922.6|917.6|43
1709871000000|2024-03-08 04:10:00|923.1|918.1|923.1|918.1|923.3|918.3|922.6|917.6|47
1709871300000|2024-03-08 04:15:00|922.8|917.8|922.7|917.7|923.4|918.4|922.7|917.7|51
1709871600000|2024-03-08 04:20:00|922.6|917.6|922.2|917.2|923.1|918.1|921.9|916.9|39
1709871900000|2024-03-08 04:25:00|922|917|921.9|916.9|922.1|917.1|921.5|916.5|33
1709872200000|2024-03-08 04:30:00|922.1|917.1|922|917|922.3|917.3|921.6|916.6|36
1709872500000|2024-03-08 04:35:00|921.9|916.9|921.4|916.4|922.2|917.2|921.2|916.2|36
1709872800000|2024-03-08 04:40:00|921.1|916.1|921.4|916.4|921.5|916.5|921.1|916.1|40
1709873100000|2024-03-08 04:45:00|921.5|916.5|921.7|916.7|921.7|916.7|921.3|916.3|32
1709873400000|2024-03-08 04:50:00|921.6|916.6|922|917|922.3|917.3|921.6|916.6|44
1709873700000|2024-03-08 04:55:00|922.1|917.1|922.3|917.3|922.4|917.4|922|917|41
1709874000000|2024-03-08 05:00:00|922.4|917.4|922.4|917.4|922.5|917.5|922.1|917.1|54
1709874300000|2024-03-08 05:05:00|922.5|917.5|922.4|917.4|922.6|917.6|922.3|917.3|26
1709874600000|2024-03-08 05:10:00|922.5|917.5|922.2|917.2|922.6|917.6|922.1|917.1|51
1709874900000|2024-03-08 05:15:00|922.3|917.3|922.3|917.3|922.5|917.5|921.9|916.9|50
1709875200000|2024-03-08 05:20:00|922.2|917.2|922.3|917.3|922.4|917.4|921.9|916.9|59
1709875500000|2024-03-08 05:25:00|922.2|917.2|922.6|917.6|922.8|917.8|922.2|917.2|36
1709875800000|2024-03-08 05:30:00|922.5|917.5|922.8|917.8|923.4|918.4|922.5|917.5|70
1709876100000|2024-03-08 05:35:00|922.7|917.7|922.3|917.3|923.2|918.2|922|917|57
1709876400000|2024-03-08 05:40:00|922.7|917.7|923|918|923.4|918.4|922.3|917.3|69
1709876700000|2024-03-08 05:45:00|923.1|918.1|922.8|917.8|923.3|918.3|922.2|917.2|50
1709877000000|2024-03-08 05:50:00|922.5|917.5|922.4|917.4|922.6|917.6|921.9|916.9|57
1709877300000|2024-03-08 05:55:00|922.6|917.6|922.2|917.2|922.7|917.7|922.2|917.2|47
1709877600000|2024-03-08 06:00:00|922.3|917.3|921.3|916.3|922.3|917.3|921.2|916.2|47
1709877900000|2024-03-08 06:05:00|921.4|916.4|921.3|916.3|921.6|916.6|920.9|915.9|61
1709878200000|2024-03-08 06:10:00|921.5|916.5|921.6|916.6|922.1|917.1|921|916|43
1709878500000|2024-03-08 06:15:00|921.9|916.9|921.5|916.5|922|917|921.3|916.3|34
1709878800000|2024-03-08 06:20:00|921.4|916.4|921.8|916.8|921.8|916.8|921.3|916.3|13
1709879100000|2024-03-08 06:25:00|921.9|916.9|921.5|916.5|922.1|917.1|921.5|916.5|25
1709879400000|2024-03-08 06:30:00|921.6|916.6|922.9|917.9|923|918|921.6|916.6|36
1709879700000|2024-03-08 06:35:00|923|918|923.6|918.6|924.1|919.1|922.9|917.9|69
1709880000000|2024-03-08 06:40:00|923.5|918.5|923.1|918.1|923.5|918.5|923|918|42
1709880300000|2024-03-08 06:45:00|923.3|918.3|923.3|918.3|923.8|918.8|922.6|917.6|56
1709880600000|2024-03-08 06:50:00|923.2|918.2|923.7|918.7|924|919|923.2|918.2|28
1709880900000|2024-03-08 06:55:00|923.8|918.8|924|919|924|919|923.1|918.1|38
1709881200000|2024-03-08 07:00:00|924.1|919.1|924.3|919.3|924.5|919.5|923.8|918.8|44
1709881500000|2024-03-08 07:05:00|924.2|919.2|923.2|918.2|924.4|919.4|922.9|917.9|76
1709881800000|2024-03-08 07:10:00|923.1|918.1|923.8|918.8|924.2|919.2|923|918|51
1709882100000|2024-03-08 07:15:00|923.9|918.9|922.2|917.2|924.1|919.1|922.2|917.2|60
1709882400000|2024-03-08 07:20:00|922.1|917.1|923.7|918.7|923.7|918.7|921.8|916.8|70
1709882700000|2024-03-08 07:25:00|923.6|918.6|922.7|917.7|923.7|918.7|922.3|917.3|61
1709883000000|2024-03-08 07:30:00|923.1|918.1|923.2|918.2|923.2|918.2|921.9|916.9|88
1709883300000|2024-03-08 07:35:00|923|918|923.4|918.4|923.4|918.4|922.3|917.3|75
1709883600000|2024-03-08 07:40:00|923.2|918.2|923.3|918.3|924.1|919.1|923.1|918.1|61
1709883900000|2024-03-08 07:45:00|923.7|918.7|923.9|918.9|924.4|919.4|923.3|918.3|72
1709884200000|2024-03-08 07:50:00|923.8|918.8|923.8|918.8|924|919|923.1|918.1|60
1709884500000|2024-03-08 07:55:00|923.7|918.7|924.2|919.2|924.2|919.2|923.1|918.1|70
1709884800000|2024-03-08 08:00:00|924.1|919.1|921|916|924.4|919.4|920.8|915.8|99
1709885100000|2024-03-08 08:05:00|920.8|915.8|921.2|916.2|922.3|917.3|920.8|915.8|79
1709885400000|2024-03-08 08:10:00|921.4|916.4|921.6|916.6|921.7|916.7|920|915|89
1709885700000|2024-03-08 08:15:00|921.9|916.9|920.5|915.5|921.9|916.9|920|915|79
1709886000000|2024-03-08 08:20:00|920.2|915.2|919.3|914.3|920.6|915.6|919.1|914.1|61
1709886300000|2024-03-08 08:25:00|919.4|914.4|920.7|915.7|920.8|915.8|919.1|914.1|89
1709886600000|2024-03-08 08:30:00|920.8|915.8|921.2|916.2|922.1|917.1|920|915|105
1709886900000|2024-03-08 08:35:00|921.3|916.3|920.2|915.2|921.3|916.3|919.8|914.8|69
1709887200000|2024-03-08 08:40:00|920.1|915.1|920.7|915.7|921.1|916.1|919.9|914.9|69
1709887500000|2024-03-08 08:45:00|920.9|915.9|923.5|918.5|923.6|918.6|920.6|915.6|72
1709887800000|2024-03-08 08:50:00|923.4|918.4|922.5|917.5|924.2|919.2|922.1|917.1|46
1709888100000|2024-03-08 08:55:00|922.4|917.4|922.2|917.2|923.4|918.4|922|917|69
1709888400000|2024-03-08 09:00:00|922.1|917.1|922.5|917.5|922.6|917.6|921.3|916.3|73
1709888700000|2024-03-08 09:05:00|922.6|917.6|923.3|918.3|923.5|918.5|922.4|917.4|72
1709889000000|2024-03-08 09:10:00|923.5|918.5|924.3|919.3|924.8|919.8|923|918|77
1709889300000|2024-03-08 09:15:00|924.2|919.2|923.7|918.7|924.9|919.9|923.7|918.7|115
1709889600000|2024-03-08 09:20:00|924.1|919.1|924.9|919.9|925.5|920.5|923.8|918.8|102
1709889900000|2024-03-08 09:25:00|925.1|920.1|923.8|918.8|925.1|920.1|923.5|918.5|90
1709890200000|2024-03-08 09:30:00|923.7|918.7|924.7|919.7|925|920|923.3|918.3|79
1709890500000|2024-03-08 09:35:00|924.6|919.6|924.2|919.2|924.9|919.9|923.9|918.9|63
1709890800000|2024-03-08 09:40:00|924.3|919.3|925.3|920.3|925.6|920.6|924.3|919.3|61
1709891100000|2024-03-08 09:45:00|925.2|920.2|925.8|920.8|926.7|921.7|925|920|95
1709891400000|2024-03-08 09:50:00|925.4|920.4|926.3|921.3|926.4|921.4|925.1|920.1|98
1709891700000|2024-03-08 09:55:00|926.2|921.2|926.6|921.6|926.9|921.9|926|921|53
1709892000000|2024-03-08 10:00:00|926.5|921.5|925.8|920.8|926.5|921.5|925.5|920.5|47
1709892300000|2024-03-08 10:05:00|925.9|920.9|925.3|920.3|926.1|921.1|924.5|919.5|58
1709892600000|2024-03-08 10:10:00|925.4|920.4|925.1|920.1|925.4|920.4|924.8|919.8|55
1709892900000|2024-03-08 10:15:00|925|920|925.1|920.1|926|921|924.9|919.9|43
1709893200000|2024-03-08 10:20:00|925.2|920.2|924.3|919.3|925.3|920.3|924.3|919.3|32
1709893500000|2024-03-08 10:25:00|924.4|919.4|922.3|917.3|924.5|919.5|922.2|917.2|59
1709893800000|2024-03-08 10:30:00|922.6|917.6|922.5|917.5|923.3|918.3|921.7|916.7|96
1709894100000|2024-03-08 10:35:00|922.4|917.4|922.5|917.5|922.7|917.7|921.5|916.5|66
1709894400000|2024-03-08 10:40:00|922.4|917.4|922.8|917.8|922.8|917.8|921.8|916.8|51
1709894700000|2024-03-08 10:45:00|922.9|917.9|923|918|923.3|918.3|922.8|917.8|41
1709895000000|2024-03-08 10:50:00|922.9|917.9|923.3|918.3|923.3|918.3|922.5|917.5|46
1709895300000|2024-03-08 10:55:00|923.4|918.4|923.1|918.1|923.7|918.7|923.1|918.1|48
1709895600000|2024-03-08 11:00:00|923.2|918.2|922.7|917.7|923.2|918.2|921.2|916.2|64
1709895900000|2024-03-08 11:05:00|922.8|917.8|921.8|916.8|922.9|917.9|921.7|916.7|56
1709896200000|2024-03-08 11:10:00|921.5|916.5|921.3|916.3|921.8|916.8|921.2|916.2|53
1709896500000|2024-03-08 11:15:00|921.4|916.4|922.1|917.1|922.1|917.1|920.9|915.9|47
1709896800000|2024-03-08 11:20:00|922.2|917.2|923.6|918.6|923.6|918.6|922.1|917.1|44
1709897100000|2024-03-08 11:25:00|923.5|918.5|923.5|918.5|923.5|918.5|923|918|27
1709897400000|2024-03-08 11:30:00|923.6|918.6|923.2|918.2|923.6|918.6|922.9|917.9|30
1709897700000|2024-03-08 11:35:00|922.7|917.7|922.8|917.8|922.8|917.8|922|917|44
1709898000000|2024-03-08 11:40:00|922.7|917.7|922.7|917.7|922.7|917.7|921.7|916.7|45
1709898300000|2024-03-08 11:45:00|922.6|917.6|922.6|917.6|922.7|917.7|921.8|916.8|32
1709898600000|2024-03-08 11:50:00|922.5|917.5|922.1|917.1|922.6|917.6|921.3|916.3|51
1709898900000|2024-03-08 11:55:00|922.2|917.2|922.5|917.5|922.5|917.5|921.7|916.7|24
1709899200000|2024-03-08 12:00:00|922.4|917.4|923.4|918.4|923.4|918.4|922.3|917.3|57
1709899500000|2024-03-08 12:05:00|923.5|918.5|922.9|917.9|923.6|918.6|922.8|917.8|41
1709899800000|2024-03-08 12:10:00|922.8|917.8|921.5|916.5|923.1|918.1|921.5|916.5|43
1709900100000|2024-03-08 12:15:00|921.8|916.8|921.4|916.4|922|917|921.1|916.1|39
1709900400000|2024-03-08 12:20:00|921.3|916.3|920.2|915.2|921.5|916.5|919.9|914.9|69
1709900700000|2024-03-08 12:25:00|920.1|915.1|921.1|916.1|921.4|916.4|919.6|914.6|47
1709901000000|2024-03-08 12:30:00|921.2|916.2|920.8|915.8|921.4|916.4|920.1|915.1|53
1709901300000|2024-03-08 12:35:00|920.7|915.7|919.7|914.7|921.2|916.2|919|914|50
1709901600000|2024-03-08 12:40:00|919.6|914.6|918.6|913.6|920.5|915.5|918.6|913.6|40
1709901900000|2024-03-08 12:45:00|918.5|913.5|918.9|913.9|919.2|914.2|918.5|913.5|37
1709902200000|2024-03-08 12:50:00|918.8|913.8|919.6|914.6|919.6|914.6|918.5|913.5|46
1709902500000|2024-03-08 12:55:00|919.5|914.5|920.1|915.1|920.1|915.1|919.2|914.2|58
1709902800000|2024-03-08 13:00:00|920|915|920.4|915.4|922.3|917.3|919.6|914.6|137
1709903100000|2024-03-08 13:05:00|920.2|915.2|919.8|914.8|920.5|915.5|919.5|914.5|76
1709903400000|2024-03-08 13:10:00|919.7|914.7|920.5|915.5|921.2|916.2|919.3|914.3|66
1709903700000|2024-03-08 13:15:00|920.4|915.4|920|915|920.6|915.6|919.5|914.5|91
1709904000000|2024-03-08 13:20:00|920.6|915.6|921.2|916.2|922.4|917.4|920.3|915.3|113
1709904300000|2024-03-08 13:25:00|921.3|916.3|921.1|916.1|922.1|917.1|920.5|915.5|168
1709904600000|2024-03-08 13:30:00|920.6|915.6|925.5|920.5|929.1|924.1|917.9|912.9|794
1709904900000|2024-03-08 13:35:00|925.4|920.4|926.6|921.6|927|922|923.8|918.8|471
1709905200000|2024-03-08 13:40:00|926.4|921.4|929.3|924.3|930.9|925.9|926.2|921.2|362
1709905500000|2024-03-08 13:45:00|929.1|924.1|926.7|921.7|929.9|924.9|926.3|921.3|422
1709905800000|2024-03-08 13:50:00|926.6|921.6|925.1|920.1|927.3|922.3|924.1|919.1|298
1709906100000|2024-03-08 13:55:00|925.2|920.2|922.8|917.8|925.7|920.7|922.7|917.7|301
1709906400000|2024-03-08 14:00:00|922.6|917.6|923.4|918.4|924.8|919.8|921.8|916.8|283
1709906700000|2024-03-08 14:05:00|923.2|918.2|919.8|914.8|923.3|918.3|919.3|914.3|425
1709907000000|2024-03-08 14:10:00|919.9|914.9|921.5|916.5|922.3|917.3|919.9|914.9|296
1709907300000|2024-03-08 14:15:00|921.6|916.6|921|916|921.8|916.8|917.7|912.7|336
1709907600000|2024-03-08 14:20:00|921.1|916.1|922.2|917.2|922.7|917.7|920.7|915.7|277
1709907900000|2024-03-08 14:25:00|922.1|917.1|919.8|914.8|922.1|917.1|919.1|914.1|272
1709908200000|2024-03-08 14:30:00|920.2|915.2|920.9|915.9|921.8|916.8|919.6|914.6|481
1709908500000|2024-03-08 14:35:00|921|916|917.9|912.9|921.1|916.1|917.2|912.2|368
1709908800000|2024-03-08 14:40:00|917.8|912.8|919.6|914.6|920.1|915.1|917.3|912.3|279
1709909100000|2024-03-08 14:45:00|919.7|914.7|921.6|916.6|922.4|917.4|919.5|914.5|297
1709909400000|2024-03-08 14:50:00|921.5|916.5|921.2|916.2|922.3|917.3|920.3|915.3|262
1709909700000|2024-03-08 14:55:00|921|916|920.2|915.2|921.3|916.3|919.4|914.4|278
1709910000000|2024-03-08 15:00:00|920|915|920.4|915.4|921.5|916.5|919.2|914.2|236
1709910300000|2024-03-08 15:05:00|920.3|915.3|920.2|915.2|920.5|915.5|919|914|182
1709910600000|2024-03-08 15:10:00|920.3|915.3|918.1|913.1|920.6|915.6|918.1|913.1|164
1709910900000|2024-03-08 15:15:00|918.3|913.3|917.1|912.1|918.9|913.9|916.4|911.4|178
1709911200000|2024-03-08 15:20:00|917.2|912.2|916.1|911.1|917.8|912.8|916.1|911.1|138
1709911500000|2024-03-08 15:25:00|916|911|917.6|912.6|918.2|913.2|915|910|159
1709911800000|2024-03-08 15:30:00|917.7|912.7|917|912|918.3|913.3|916.1|911.1|208
1709912100000|2024-03-08 15:35:00|916.9|911.9|917.9|912.9|919.1|914.1|916.9|911.9|180
1709912400000|2024-03-08 15:40:00|917.8|912.8|916.8|911.8|918.8|913.8|916.5|911.5|180
1709912700000|2024-03-08 15:45:00|916.7|911.7|917.7|912.7|918|913|916|911|157
1709913000000|2024-03-08 15:50:00|917.6|912.6|918.5|913.5|918.6|913.6|916.4|911.4|130
1709913300000|2024-03-08 15:55:00|918.4|913.4|917.8|912.8|918.6|913.6|917.6|912.6|115
1709913600000|2024-03-08 16:00:00|917.9|912.9|915|910|917.9|912.9|915|910|141
1709913900000|2024-03-08 16:05:00|915.1|910.1|914|909|916|911|913.7|908.7|135
1709914200000|2024-03-08 16:10:00|913.8|908.8|914.7|909.7|914.8|909.8|913.1|908.1|128
1709914500000|2024-03-08 16:15:00|914.6|909.6|913.8|908.8|915.4|910.4|913.8|908.8|167
1709914800000|2024-03-08 16:20:00|913.9|908.9|913.1|908.1|913.9|908.9|912.6|907.6|151
1709915100000|2024-03-08 16:25:00|913|908|911.9|906.9|913.1|908.1|911.1|906.1|166
1709915400000|2024-03-08 16:30:00|911.7|906.7|912.3|907.3|912.6|907.6|911.4|906.4|161
1709915700000|2024-03-08 16:35:00|912.4|907.4|913.3|908.3|913.7|908.7|912.1|907.1|139
1709916000000|2024-03-08 16:40:00|913.4|908.4|914.2|909.2|914.6|909.6|912.8|907.8|113
1709916300000|2024-03-08 16:45:00|914.1|909.1|914.3|909.3|915|910|913.6|908.6|146
1709916600000|2024-03-08 16:50:00|914.4|909.4|914.8|909.8|915.6|910.6|914.3|909.3|130
1709916900000|2024-03-08 16:55:00|914.7|909.7|914.6|909.6|915.4|910.4|914.5|909.5|138
1709917200000|2024-03-08 17:00:00|914.7|909.7|916.9|911.9|917.5|912.5|914.6|909.6|199
1709917500000|2024-03-08 17:05:00|917|912|917.9|912.9|919.2|914.2|916.9|911.9|290
1709917800000|2024-03-08 17:10:00|918|913|918.3|913.3|918.4|913.4|917|912|178
1709918100000|2024-03-08 17:15:00|918.4|913.4|918.6|913.6|919.2|914.2|917.8|912.8|269
1709918400000|2024-03-08 17:20:00|918.5|913.5|917.9|912.9|918.6|913.6|917.1|912.1|167
1709918700000|2024-03-08 17:25:00|918.2|913.2|919|914|919.5|914.5|918|913|142
1709919000000|2024-03-08 17:30:00|919.1|914.1|918.6|913.6|919.7|914.7|918.6|913.6|154
1709919300000|2024-03-08 17:35:00|918.7|913.7|917.8|912.8|919|914|917.7|912.7|148
1709919600000|2024-03-08 17:40:00|917.7|912.7|916.8|911.8|917.9|912.9|916.8|911.8|128
1709919900000|2024-03-08 17:45:00|916.7|911.7|916.6|911.6|917.3|912.3|916.2|911.2|109
1709920200000|2024-03-08 17:50:00|916.7|911.7|915.2|910.2|917|912|915|910|132
1709920500000|2024-03-08 17:55:00|915.3|910.3|915.6|910.6|916|911|914.3|909.3|159
1709920800000|2024-03-08 18:00:00|915.5|910.5|914.4|909.4|915.8|910.8|914.3|909.3|167
1709921100000|2024-03-08 18:05:00|914.5|909.5|913.5|908.5|914.7|909.7|913.5|908.5|121
1709921400000|2024-03-08 18:10:00|913.3|908.3|913.3|908.3|914|909|913.2|908.2|116
1709921700000|2024-03-08 18:15:00|913.5|908.5|913.3|908.3|914|909|913.3|908.3|96
1709922000000|2024-03-08 18:20:00|913.2|908.2|913.9|908.9|914.4|909.4|913.1|908.1|109
1709922300000|2024-03-08 18:25:00|913.8|908.8|914.2|909.2|914.4|909.4|913.7|908.7|105
1709922600000|2024-03-08 18:30:00|914.1|909.1|914.6|909.6|914.9|909.9|914|909|60
1709922900000|2024-03-08 18:35:00|914.5|909.5|914.3|909.3|914.9|909.9|914.1|909.1|92
1709923200000|2024-03-08 18:40:00|914.4|909.4|914.5|909.5|914.8|909.8|913.8|908.8|55
1709923500000|2024-03-08 18:45:00|914.4|909.4|914.2|909.2|914.9|909.9|914.2|909.2|60
1709923800000|2024-03-08 18:50:00|914.1|909.1|914.4|909.4|915|910|914.1|909.1|64
1709924100000|2024-03-08 18:55:00|914.3|909.3|914.4|909.4|914.7|909.7|914.3|909.3|61
1709924400000|2024-03-08 19:00:00|914.3|909.3|914.1|909.1|914.9|909.9|914.1|909.1|63
1709924700000|2024-03-08 19:05:00|914.2|909.2|913.9|908.9|914.3|909.3|913.4|908.4|84
1709925000000|2024-03-08 19:10:00|913.8|908.8|913.9|908.9|913.9|908.9|912.6|907.6|92
1709925300000|2024-03-08 19:15:00|913.7|908.7|914|909|914.1|909.1|913.4|908.4|70
1709925600000|2024-03-08 19:20:00|913.9|908.9|914.7|909.7|915.1|910.1|913.7|908.7|69
1709925900000|2024-03-08 19:25:00|914.8|909.8|914.6|909.6|915.5|910.5|914.4|909.4|64
1709926200000|2024-03-08 19:30:00|914.7|909.7|915.2|910.2|915.8|910.8|914.7|909.7|80
1709926500000|2024-03-08 19:35:00|915.3|910.3|915.3|910.3|916|911|915.2|910.2|48
1709926800000|2024-03-08 19:40:00|915.4|910.4|915.9|910.9|916.2|911.2|915.3|910.3|40
1709927100000|2024-03-08 19:45:00|915.8|910.8|915.7|910.7|915.9|910.9|915.6|910.6|38
1709927400000|2024-03-08 19:50:00|915.8|910.8|915.2|910.2|915.8|910.8|915.1|910.1|39
1709927700000|2024-03-08 19:55:00|915.3|910.3|915.5|910.5|915.6|910.6|915|910|40
1709928000000|2024-03-08 20:00:00|915.6|910.6|915.4|910.4|915.9|910.9|915.2|910.2|28
1709928300000|2024-03-08 20:05:00|915.3|910.3|915.1|910.1|915.4|910.4|915|910|28
1709928600000|2024-03-08 20:10:00|915|910|915|910|915.2|910.2|914.9|909.9|44
1709928900000|2024-03-08 20:15:00|915.1|910.1|915.3|910.3|915.4|910.4|915|910|29
1709929200000|2024-03-08 20:20:00|915.4|910.4|915.1|910.1|915.4|910.4|915|910|38
1709929500000|2024-03-08 20:25:00|915.2|910.2|914.4|909.4|915.4|910.4|914.4|909.4|33
1709929800000|2024-03-08 20:30:00|914.3|909.3|914.1|909.1|914.4|909.4|914|909|49
1709930100000|2024-03-08 20:35:00|914|909|913.9|908.9|914.4|909.4|913.9|908.9|39
1709930400000|2024-03-08 20:40:00|913.8|908.8|914.5|909.5|914.7|909.7|913.8|908.8|28
1709930700000|2024-03-08 20:45:00|914.6|909.6|914.5|909.5|914.8|909.8|914.2|909.2|38
1709931000000|2024-03-08 20:50:00|914.6|909.6|915|910|915|910|914.5|909.5|21
1709931300000|2024-03-08 20:55:00|914.9|909.9|914.9|909.9|915.1|910.1|914.7|909.7|30
1709931600000|2024-03-08 21:00:00|915|910|916.5|911.5|916.7|911.7|914.9|909.9|42
1709931900000|2024-03-08 21:05:00|916.4|911.4|916.9|911.9|917.1|912.1|916.3|911.3|21
1709932200000|2024-03-08 21:10:00|916.8|911.8|916.8|911.8|917.2|912.2|916.8|911.8|13
1709932500000|2024-03-08 21:15:00|916.9|911.9|916.6|911.6|917.2|912.2|916.5|911.5|15
1709932800000|2024-03-08 21:20:00|916.5|911.5|916.6|911.6|916.9|911.9|916.5|911.5|11
1709933100000|2024-03-08 21:25:00|916|911|916.9|911.9|916.9|911.9|916|911|16
1709933400000|2024-03-08 21:30:00|917.1|912.1|917|912|917.2|912.2|916.5|911.5|17
1709933700000|2024-03-08 21:35:00|916.8|911.8|916.7|911.7|917|912|916.6|911.6|8
1709934000000|2024-03-08 21:40:00|916.8|911.8|916.7|911.7|916.8|911.8|916.7|911.7|2
1709934300000|2024-03-08 21:45:00|916.6|911.6|916.8|911.8|917.1|912.1|916.5|911.5|15
1709934600000|2024-03-08 21:50:00|916.9|911.9|917|912|917.5|912.5|916.9|911.9|23
1709934900000|2024-03-08 21:55:00|920.5|909.5|917|912|920.5|912|916.8|908.9|10
1710108000000|2024-03-10 22:00:00|918|913|918.8|913.8|919.5|914.5|918|913|22
1710108300000|2024-03-10 22:05:00|918.7|913.7|918.9|913.9|919|914|918.5|913.5|16
1710108600000|2024-03-10 22:10:00|918.8|913.8|918.7|913.7|918.8|913.8|918.6|913.6|5
1710108900000|2024-03-10 22:15:00|918.6|913.6|918.7|913.7|918.9|913.9|918.6|913.6|10
1710109200000|2024-03-10 22:20:00|918.6|913.6|918.7|913.7|918.8|913.8|918.6|913.6|4
1710109500000|2024-03-10 22:25:00|918.8|913.8|919|914|919.1|914.1|918.7|913.7|11
1710109800000|2024-03-10 22:30:00|918.8|913.8|919|914|919.1|914.1|918.8|913.8|6
1710110100000|2024-03-10 22:35:00|919.1|914.1|919.3|914.3|919.4|914.4|919.1|914.1|9
1710110400000|2024-03-10 22:40:00|919.4|914.4|918.4|913.4|919.5|914.5|918.3|913.3|19
1710110700000|2024-03-10 22:45:00|918.6|913.6|918.6|913.6|919|914|918.6|913.6|12
1710111000000|2024-03-10 22:50:00|918.5|913.5|917.4|912.4|918.5|913.6|915.4|911.9|17
1710111300000|2024-03-10 22:55:00|917.5|912.5|917.2|912.2|917.9|912.9|917.2|912.2|13
1710111600000|2024-03-10 23:00:00|917.3|912.3|917.3|912.3|917.7|912.7|917.2|912.2|12
1710111900000|2024-03-10 23:05:00|916.8|911.8|917.4|912.4|917.7|912.7|916.6|911.6|16
1710112200000|2024-03-10 23:10:00|917.5|912.5|918.3|913.3|918.3|913.3|917.3|912.3|14
1710112500000|2024-03-10 23:15:00|918.1|913.1|919.6|914.6|919.6|914.6|918.1|913.1|17
1710112800000|2024-03-10 23:20:00|919.5|914.5|920.2|915.2|920.4|915.4|919.5|914.5|23
1710113100000|2024-03-10 23:25:00|920.3|915.3|920.8|915.8|920.9|915.9|920.3|915.3|8
1710113400000|2024-03-10 23:30:00|920.7|915.7|920.2|915.2|920.7|915.7|920.1|915.1|9
1710113700000|2024-03-10 23:35:00|920.1|915.1|920.1|915.1|920.1|915.1|919.8|914.8|11
1710114000000|2024-03-10 23:40:00|920.4|915.4|920.2|915.2|920.8|915.8|920.1|915.1|18
1710114300000|2024-03-10 23:45:00|920.1|915.1|919.9|914.9|920.1|915.1|919.8|914.8|10
1710114600000|2024-03-10 23:50:00|920|915|920.8|915.8|920.8|915.8|919.8|914.8|9
1710114900000|2024-03-10 23:55:00|920.7|915.7|920.6|915.6|920.7|915.7|919.9|914.9|14
1710115200000|2024-03-11 00:00:00|920.7|915.7|920.5|915.5|920.7|915.7|920.1|915.1|8
1710115500000|2024-03-11 00:05:00|920.6|915.6|920.6|915.6|920.8|915.8|919.9|914.9|21
1710115800000|2024-03-11 00:10:00|920.5|915.5|922.5|917.5|922.5|917.5|920.5|915.5|25
1710116100000|2024-03-11 00:15:00|922.8|917.8|922.2|917.2|922.8|917.8|922.1|917.1|21
1710116400000|2024-03-11 00:20:00|922.3|917.3|922.4|917.4|922.5|917.5|922.1|917.1|16
1710116700000|2024-03-11 00:25:00|922.2|917.2|922.2|917.2|922.2|917.2|922.1|917.1|9
1710117000000|2024-03-11 00:30:00|922.1|917.1|921.4|916.4|922.4|917.4|921.4|916.4|13
1710117300000|2024-03-11 00:35:00|921.3|916.3|921.3|916.3|921.5|916.5|921.1|916.1|15
1710117600000|2024-03-11 00:40:00|921.4|916.4|921.6|916.6|921.6|916.6|921.3|916.3|13
1710117900000|2024-03-11 00:45:00|921.7|916.7|922.6|917.6|922.6|917.6|921.7|916.7|13
1710118200000|2024-03-11 00:50:00|922.7|917.7|923.6|918.6|923.7|918.7|922.6|917.6|19
1710118500000|2024-03-11 00:55:00|923.5|918.5|922|917|923.5|918.5|921.8|916.8|29
1710118800000|2024-03-11 01:00:00|922.1|917.1|921.1|916.1|922.1|917.1|921.1|916.1|31
1710119100000|2024-03-11 01:05:00|921.2|916.2|921.5|916.5|921.6|916.6|920.9|915.9|24
1710119400000|2024-03-11 01:10:00|921.3|916.3|920.9|915.9|921.7|916.7|920.8|915.8|20
1710119700000|2024-03-11 01:15:00|921|916|921.2|916.2|921.3|916.3|920.9|915.9|19
1710120000000|2024-03-11 01:20:00|921.1|916.1|921|916|921.4|916.4|920.9|915.9|13
1710120300000|2024-03-11 01:25:00|920.8|915.8|920.2|915.2|920.8|915.8|920.1|915.1|17
1710120600000|2024-03-11 01:30:00|920.5|915.5|921|916|921|916|920.4|915.4|22
1710120900000|2024-03-11 01:35:00|921.2|916.2|920.3|915.3|921.4|916.4|920.2|915.2|24
1710121200000|2024-03-11 01:40:00|920.4|915.4|920.4|915.4|921.2|916.2|920.4|915.4|21
1710121500000|2024-03-11 01:45:00|920.5|915.5|920.4|915.4|920.8|915.8|920.4|915.4|21
1710121800000|2024-03-11 01:50:00|920.3|915.3|919|914|920.3|915.3|918.8|913.8|22
1710122100000|2024-03-11 01:55:00|918.9|913.9|919.9|914.9|920|915|918.9|913.9|22
1710122400000|2024-03-11 02:00:00|919.7|914.7|919.7|914.7|919.8|914.8|918.8|913.8|28
1710122700000|2024-03-11 02:05:00|919.8|914.8|919.9|914.9|920|915|919.3|914.3|15
1710123000000|2024-03-11 02:10:00|919.8|914.8|919.3|914.3|919.8|914.8|919.1|914.1|18
1710123300000|2024-03-11 02:15:00|919.4|914.4|920.3|915.3|920.3|915.3|919.4|914.4|15
1710123600000|2024-03-11 02:20:00|920.1|915.1|919.2|914.2|920.1|915.1|919.2|914.2|12
1710123900000|2024-03-11 02:25:00|919.3|914.3|919.1|914.1|919.8|914.8|919.1|914.1|14
1710124200000|2024-03-11 02:30:00|919.2|914.2|918.5|913.5|919.2|914.2|918.5|913.5|17
1710124500000|2024-03-11 02:35:00|918.6|913.6|918.6|913.6|918.8|913.8|918.2|913.2|17
1710124800000|2024-03-11 02:40:00|918.5|913.5|918.5|913.5|918.8|913.8|918.5|913.5|13
1710125100000|2024-03-11 02:45:00|918.4|913.4|918|913|918.6|913.6|918|913|15
1710125400000|2024-03-11 02:50:00|917.9|912.9|918.4|913.4|918.4|913.4|917.7|912.7|12
1710125700000|2024-03-11 02:55:00|918.5|913.5|918.3|913.3|919.3|914.3|918.3|913.3|17
1710126000000|2024-03-11 03:00:00|918.2|913.2|918.3|913.3|918.6|913.6|918.2|913.2|10
1710126300000|2024-03-11 03:05:00|918.5|913.5|919|914|919|914|918.3|913.3|16
1710126600000|2024-03-11 03:10:00|919.1|914.1|918.5|913.5|919.1|914.1|918.4|913.4|15
1710126900000|2024-03-11 03:15:00|918.6|913.6|919.3|914.3|919.6|914.6|918.6|913.6|16
1710127200000|2024-03-11 03:20:00|919.2|914.2|919|914|919.2|914.2|918.7|913.7|16
1710127500000|2024-03-11 03:25:00|919.1|914.1|919.3|914.3|919.5|914.5|919.1|914.1|17
1710127800000|2024-03-11 03:30:00|919.1|914.1|918.9|913.9|919.2|914.2|918.9|913.9|6
1710128100000|2024-03-11 03:35:00|918.8|913.8|919|914|919.1|914.1|918.6|913.6|7
1710128400000|2024-03-11 03:40:00|919.1|914.1|918.7|913.7|919.1|914.1|918.6|913.6|7
1710128700000|2024-03-11 03:45:00|919|914|919.1|914.1|919.3|914.3|918.9|913.9|8
1710129000000|2024-03-11 03:50:00|919.2|914.2|919.2|914.2|919.2|914.2|918.8|913.8|13
1710129300000|2024-03-11 03:55:00|919.3|914.3|918.9|913.9|919.3|914.3|918.6|913.6|14
1710129600000|2024-03-11 04:00:00|919|914|919.5|914.5|919.5|914.5|919|914|4
1710129900000|2024-03-11 04:05:00|919.4|914.4|919.5|914.5|919.5|914.5|919.3|914.3|10
1710130200000|2024-03-11 04:10:00|919.4|914.4|919.4|914.4|919.5|914.5|919.4|914.4|5
1710130500000|2024-03-11 04:15:00|919.6|914.6|919.8|914.8|919.8|914.8|919.6|914.6|7
1710130800000|2024-03-11 04:20:00|919.7|914.7|919.1|914.1|919.7|914.7|919.1|914.1|6
1710131100000|2024-03-11 04:25:00|919.3|914.3|919.7|914.7|919.7|914.7|919.3|914.3|6
1710131400000|2024-03-11 04:30:00|919.8|914.8|919.5|914.5|919.8|914.8|919.4|914.4|6
1710131700000|2024-03-11 04:35:00|919.4|914.4|919.3|914.3|919.4|914.4|918.9|913.9|11
1710132000000|2024-03-11 04:40:00|919.4|914.4|919.1|914.1|919.6|914.6|919.1|914.1|12
1710132300000|2024-03-11 04:45:00|919|914|919|914|919|914|918.7|913.7|10
1710132600000|2024-03-11 04:50:00|918.8|913.8|918.3|913.3|918.8|913.8|918.1|913.1|13
1710132900000|2024-03-11 04:55:00|918.4|913.4|918.8|913.8|918.9|913.9|918.4|913.4|15
1710133200000|2024-03-11 05:00:00|918.9|913.9|919.4|914.4|919.4|914.4|918.6|913.6|15
1710133500000|2024-03-11 05:05:00|919.2|914.2|919.1|914.1|919.4|914.4|919|914|14
1710133800000|2024-03-11 05:10:00|919.2|914.2|918.8|913.8|919.3|914.3|918.8|913.8|14
1710134100000|2024-03-11 05:15:00|918.7|913.7|918.8|913.8|918.9|913.9|918.7|913.7|10
1710134400000|2024-03-11 05:20:00|918.9|913.9|918.7|913.7|918.9|913.9|918.6|913.6|6
1710134700000|2024-03-11 05:25:00|918.6|913.6|918.8|913.8|918.8|913.8|918.6|913.6|5
1710136500000|2024-03-11 05:55:00|919.8|914.8|919.8|914.8|919.9|914.9|919.7|914.7|7
1710136800000|2024-03-11 06:00:00|919.7|914.7|920|915|920.1|915.1|919.7|914.7|11
1710137100000|2024-03-11 06:05:00|920.1|915.1|920.8|915.8|921.2|916.2|920|915|13
1710137400000|2024-03-11 06:10:00|920.9|915.9|921.1|916.1|921.2|916.2|920.9|915.9|26
1710137700000|2024-03-11 06:15:00|921|916|921.6|916.6|921.8|916.8|921|916|17
1710138000000|2024-03-11 06:20:00|921.7|916.7|922.8|917.8|923|919.2|921|916.7|22
1710138300000|2024-03-11 06:25:00|922.7|917.7|921.5|916.5|922.9|917.9|921.4|916.4|24
1710138600000|2024-03-11 06:30:00|921.4|916.4|921.5|916.5|921.5|916.5|921.4|916.4|2
1710138900000|2024-03-11 06:35:00|921.6|916.6|921.7|916.7|921.7|916.7|921.4|916.4|8
1710139200000|2024-03-11 06:40:00|921.8|916.8|921.8|916.8|921.9|916.9|921.5|916.5|18
1710139500000|2024-03-11 06:45:00|921.7|916.7|921.7|916.7|921.8|916.8|921.7|916.7|3
1710140400000|2024-03-11 07:00:00|922.5|917.5|922.5|917.5|922.6|917.6|922.5|917.5|3
1710140700000|2024-03-11 07:05:00|922.6|917.6|922.5|917.5|922.6|919|920.7|917.2|11
1710141000000|2024-03-11 07:10:00|922.4|917.4|920|918.2|922.4|918.8|919.9|917.4|10
1710141300000|2024-03-11 07:15:00|920.1|918.3|919.7|917.9|921.4|918.6|919.7|916.3|12
1710141600000|2024-03-11 07:20:00|921.3|916.3|919.5|917.7|921.4|917.9|919.4|916.3|12
1710141900000|2024-03-11 07:25:00|919.6|917.8|921.4|916.4|921.5|917.9|919.6|916.3|13
1710142200000|2024-03-11 07:30:00|921.3|916.3|920.9|915.9|921.3|917.9|919.1|915.8|24
1710142500000|2024-03-11 07:35:00|920.8|915.8|918.9|917.1|920.8|917.4|918.7|915.8|22
1710142800000|2024-03-11 07:40:00|918.8|917|921.1|916.1|921.1|917.4|918.8|915.9|19
1710143100000|2024-03-11 07:45:00|921|916|921|916|921|917.4|919.2|915.8|5
1710144300000|2024-03-11 08:05:00|922.2|920.4|921.8|920|923.6|920.4|921.7|918.3|14
1710144600000|2024-03-11 08:10:00|923.5|918.5|922.9|917.9|923.5|920|921.3|917.8|32
1710144900000|2024-03-11 08:15:00|922.8|917.8|923.1|918.1|923.1|919.8|921.3|917.7|27
1710145200000|2024-03-11 08:20:00|921.6|919.8|922.3|920.5|922.5|920.7|921.6|919.8|34
1710145500000|2024-03-11 08:25:00|924.8|919.8|924.5|919.5|924.8|919.8|924.4|919.4|33
1710145800000|2024-03-11 08:30:00|924.6|919.6|924.6|919.6|924.6|919.6|924.2|919.2|51
1710146100000|2024-03-11 08:35:00|924.7|919.7|923.7|918.7|925.3|920.3|923.6|918.6|23
1710146400000|2024-03-11 08:40:00|923.6|918.6|924.1|919.1|924.3|919.3|923.2|918.2|22
1710146700000|2024-03-11 08:45:00|924|919|924|919|924.2|920.5|922.1|918.9|21
1710147000000|2024-03-11 08:50:00|923.9|918.9|923.7|918.7|924.2|919.2|923.5|918.5|28
1710147300000|2024-03-11 08:55:00|923.8|918.8|922.4|917.4|923.9|918.9|922.3|917.3|19
1710147600000|2024-03-11 09:00:00|922.5|917.5|924.2|919.2|924.2|919.2|922.3|917.3|28
1710147900000|2024-03-11 09:05:00|924.6|919.6|925.6|920.6|925.7|920.7|924.6|919.6|21
1710148200000|2024-03-11 09:10:00|925.7|920.7|925.5|920.5|925.8|920.8|925.2|920.2|26
1710148500000|2024-03-11 09:15:00|925.6|920.6|925.6|920.6|925.7|920.7|925.4|920.4|14
1710148800000|2024-03-11 09:20:00|925.7|920.7|925.7|920.7|925.8|920.8|925|920|26
1710149100000|2024-03-11 09:25:00|925.8|920.8|926.9|921.9|927.1|922.5|924.2|920.7|30
1710149400000|2024-03-11 09:30:00|927|922|926.5|921.5|927|922|926.2|921.2|30
1710149700000|2024-03-11 09:35:00|926.6|921.6|928.9|923.9|928.9|923.9|926.5|921.5|32
1710150000000|2024-03-11 09:40:00|928.8|923.8|928.5|923.5|928.9|923.9|927.9|922.9|32
1710150300000|2024-03-11 09:45:00|928.6|923.6|929.2|924.2|929.6|924.6|928.5|923.5|38
1710150600000|2024-03-11 09:50:00|929.3|924.3|928.8|923.8|929.3|924.3|928.6|923.6|51
1710150900000|2024-03-11 09:55:00|928.7|923.7|927.8|922.8|928.8|923.8|927.8|922.8|50
1710151200000|2024-03-11 10:00:00|927.9|922.9|927.2|922.2|928.3|923.3|926.8|921.8|45
1710151500000|2024-03-11 10:05:00|927|922|926.1|921.1|927.7|922.7|925.4|920.4|58
1710151800000|2024-03-11 10:10:00|926.3|921.3|927.9|922.9|928|923|926.3|921.3|31
1710152100000|2024-03-11 10:15:00|927.8|922.8|928.2|923.2|928.8|923.8|927.8|922.8|48
1710152400000|2024-03-11 10:20:00|928.3|923.3|927.7|922.7|928.8|923.8|927.5|922.5|40
1710152700000|2024-03-11 10:25:00|927.6|922.6|927.5|922.5|928.1|923.1|927.5|922.5|32
1710153000000|2024-03-11 10:30:00|927.6|922.6|927|922|927.9|922.9|926.9|921.9|38
1710153300000|2024-03-11 10:35:00|926.9|921.9|927.9|922.9|928|923|926.8|921.8|33
1710153600000|2024-03-11 10:40:00|928|923|927.4|922.4|928.1|923.1|927.4|922.4|19
1710153900000|2024-03-11 10:45:00|927.3|922.3|928.2|923.2|928.2|923.2|927.3|922.3|26
1710154200000|2024-03-11 10:50:00|928.1|923.1|928|923|928.4|925|926.8|923|37
1710154500000|2024-03-11 10:55:00|928.1|923.1|928.9|923.9|929.2|925.1|926.8|923.1|47
1710154800000|2024-03-11 11:00:00|929|924|929.4|924.4|929.6|924.6|928.9|923.9|55
1710155100000|2024-03-11 11:05:00|929.3|924.3|928.3|923.3|929.3|924.3|928.2|923.2|38
1710155400000|2024-03-11 11:10:00|928.2|923.2|926.9|921.9|928.4|923.4|926.9|921.9|23
1710155700000|2024-03-11 11:15:00|927|922|926.5|921.5|927.3|922.3|926.3|921.3|34
1710156000000|2024-03-11 11:20:00|926.3|921.3|926.5|921.5|926.6|921.6|925.8|920.8|35
1710156300000|2024-03-11 11:25:00|926.4|921.4|927.2|922.2|927.3|922.3|926.3|921.3|31
1710156600000|2024-03-11 11:30:00|927|922|927.9|922.9|928.1|923.1|927|922|22
1710156900000|2024-03-11 11:35:00|928|923|929.1|924.1|929.2|924.2|928|923|24
1710157200000|2024-03-11 11:40:00|929.2|924.2|929.5|924.5|929.8|924.8|929|924|14
1710157500000|2024-03-11 11:45:00|929.6|924.6|929.2|924.2|930.7|925.7|929.1|924.1|36
1710157800000|2024-03-11 11:50:00|929|924|930|925|930.1|925.1|929|924|22
1710158100000|2024-03-11 11:55:00|929.9|924.9|930.8|925.8|930.9|925.9|929.8|924.8|28
1710158400000|2024-03-11 12:00:00|930.9|925.9|930.6|925.6|930.9|925.9|930.1|925.1|57
1710158700000|2024-03-11 12:05:00|930.5|925.5|930.2|925.2|930.5|925.5|929.5|924.5|35
1710159000000|2024-03-11 12:10:00|929.9|924.9|927.4|922.4|930.2|925.2|927.4|922.4|46
1710159300000|2024-03-11 12:15:00|927.2|922.2|927.7|922.7|928.5|923.5|926.8|921.8|44
1710159600000|2024-03-11 12:20:00|927.9|922.9|928.7|923.7|928.7|923.7|927.4|922.4|64
1710159900000|2024-03-11 12:25:00|928.5|923.5|929.5|924.5|930|925|927.8|922.8|53
1710160200000|2024-03-11 12:30:00|929.6|924.6|930.3|925.3|930.6|925.6|929.6|924.6|42
1710160500000|2024-03-11 12:35:00|930.2|925.2|930.2|925.2|930.6|925.6|929.4|924.4|45
1710160800000|2024-03-11 12:40:00|930.4|925.4|931.8|926.8|931.9|926.9|930.2|925.2|67
1710161100000|2024-03-11 12:45:00|931.7|926.7|932.6|927.6|933.2|928.2|931.3|926.3|56
1710161400000|2024-03-11 12:50:00|932.5|927.5|933.8|928.8|934.2|929.2|932.1|927.1|69
1710161700000|2024-03-11 12:55:00|933.9|928.9|932.1|927.1|934.3|929.3|931.8|926.8|57
1710162000000|2024-03-11 13:00:00|931.9|926.9|932.2|930.4|933.7|930.6|931.9|926.9|44
1710162300000|2024-03-11 13:05:00|932.3|930.5|934.2|929.2|934.5|930.7|932.1|928.7|68
1710162600000|2024-03-11 13:10:00|934.1|929.1|934.8|929.8|934.9|931.5|933.3|928.9|72
1710162900000|2024-03-11 13:15:00|934.7|929.7|933.3|931.5|934.9|931.6|933.2|929.5|60
1710163200000|2024-03-11 13:20:00|933.4|931.6|935.3|930.3|935.5|931.6|933.3|929.1|88
1710163500000|2024-03-11 13:25:00|935.2|930.2|934.4|929.4|935.3|930.3|934.3|929.3|61
1710163800000|2024-03-11 13:30:00|934.5|929.5|935.6|930.6|936.1|931.1|934.4|929.4|147
1710164100000|2024-03-11 13:35:00|935.7|930.7|936.7|931.7|937.2|932.2|935.6|930.6|176
1710164400000|2024-03-11 13:40:00|936.6|931.6|936.9|931.9|937.2|932.2|936.2|931.2|89
1710164700000|2024-03-11 13:45:00|937|932|935.3|930.3|937.2|932.2|935.3|930.3|110
1710165000000|2024-03-11 13:50:00|935.4|930.4|934.8|929.8|935.8|931.8|933.4|929.4|90
1710165300000|2024-03-11 13:55:00|934.9|929.9|934.4|929.4|935.4|931.8|933.5|928.9|101
1710165600000|2024-03-11 14:00:00|934.5|929.5|930.2|928.4|935.1|931.4|930.2|926.3|135
1710165900000|2024-03-11 14:05:00|930.4|928.6|932.3|927.3|932.5|929.4|930.4|927|121
1710166200000|2024-03-11 14:10:00|932.4|927.4|931.6|929.8|932.5|929.9|930.9|927.3|73
1710166500000|2024-03-11 14:15:00|931.7|929.9|932|930.2|932.4|930.6|931.7|929.9|96
1710166800000|2024-03-11 14:20:00|932.1|930.3|935.4|930.4|935.6|930.6|932|930.2|69
1710167100000|2024-03-11 14:25:00|935.3|930.3|935.7|930.7|935.7|932.2|933.7|929.9|67
1710167400000|2024-03-11 14:30:00|935.8|930.8|936.3|931.3|937|932|935.7|930.7|72
1710167700000|2024-03-11 14:35:00|936.4|931.4|936.2|931.2|936.5|931.5|935.8|930.8|66
1710168000000|2024-03-11 14:40:00|936.3|931.3|936.8|931.8|937.1|932.1|936.3|931.3|34
1710168300000|2024-03-11 14:45:00|936.7|931.7|936.2|931.2|936.8|933.1|934.6|931|79
1710168600000|2024-03-11 14:50:00|936.3|931.3|936.6|931.6|936.8|931.8|936.2|931.2|62
1710168900000|2024-03-11 14:55:00|936.7|931.7|936.7|931.7|936.9|931.9|936.4|931.4|38
1710169200000|2024-03-11 15:00:00|936.6|931.6|936.1|934.3|937.7|934.4|936.1|931.5|32
1710169500000|2024-03-11 15:05:00|936.2|934.4|938.2|933.2|938.5|934.4|936.2|933.1|32
1710169800000|2024-03-11 15:10:00|938.3|933.3|939|934|939.1|934.1|938.3|933.3|40
1710170100000|2024-03-11 15:15:00|939.1|934.1|938.6|933.6|939.3|934.3|938.2|933.2|61
1710170400000|2024-03-11 15:20:00|938.7|933.7|938.4|933.4|938.7|933.7|938.1|933.1|72
1710170700000|2024-03-11 15:25:00|938.5|933.5|938.4|933.4|939.4|934.4|938.3|933.3|61
1710171000000|2024-03-11 15:30:00|938.3|933.3|938.2|933.2|938.6|933.6|937.4|932.4|92
1710171300000|2024-03-11 15:35:00|938.3|933.3|938.6|933.6|938.7|933.7|937.7|932.7|67
1710171600000|2024-03-11 15:40:00|938.7|933.7|938.9|933.9|938.9|933.9|937.9|932.9|58
1710171900000|2024-03-11 15:45:00|939|934|939.3|934.3|939.8|934.8|938.8|933.8|79
1710172200000|2024-03-11 15:50:00|939.2|934.2|939.9|934.9|940.2|935.2|938.9|933.9|87
1710172500000|2024-03-11 15:55:00|939.8|934.8|939.9|934.9|940.1|935.1|939.6|934.6|38
1710172800000|2024-03-11 16:00:00|939.8|934.8|939.8|934.8|940.2|935.2|939.7|934.7|48
1710173100000|2024-03-11 16:05:00|939.6|934.6|940|935|940.1|935.1|939.3|934.3|50
1710173400000|2024-03-11 16:10:00|940.1|935.1|940.5|935.5|940.5|935.5|939.9|934.9|36
1710173700000|2024-03-11 16:15:00|940.6|935.6|940|935|940.7|935.7|939.9|934.9|58
1710174000000|2024-03-11 16:20:00|939.9|934.9|939.7|934.7|939.9|934.9|938.1|933.1|92
1710174300000|2024-03-11 16:25:00|939.6|934.6|940.5|935.5|940.5|935.5|939.5|934.5|57
1710174600000|2024-03-11 16:30:00|940.6|935.6|940.2|935.2|940.6|935.6|939.5|934.5|80
1710174900000|2024-03-11 16:35:00|940.1|935.1|939.8|934.8|940.5|935.5|939.5|934.5|70
1710175200000|2024-03-11 16:40:00|939.7|934.7|939.5|934.5|940|935|939.1|934.1|69
1710175500000|2024-03-11 16:45:00|939.6|934.6|940.1|935.1|940.1|935.1|938.8|933.8|75
1710175800000|2024-03-11 16:50:00|940.2|935.2|940.3|935.3|940.4|935.4|939.7|934.7|55
1710176100000|2024-03-11 16:55:00|940.4|935.4|940|935|940.6|935.6|939.6|934.6|75
1710176400000|2024-03-11 17:00:00|940.1|935.1|939.5|934.5|940.1|935.1|939|934|113
1710176700000|2024-03-11 17:05:00|939.6|934.6|941.2|936.2|941.2|936.2|939.6|934.6|75
1710177000000|2024-03-11 17:10:00|941.3|936.3|941.6|936.6|941.7|936.7|941|936|78
1710177300000|2024-03-11 17:15:00|941.7|936.7|942|937|942.1|937.1|941.5|936.5|64
1710177600000|2024-03-11 17:20:00|942.1|937.1|942|937|942.4|937.4|941.5|936.5|53
1710177900000|2024-03-11 17:25:00|942.1|937.1|942.4|937.4|942.8|937.8|942|937|55
1710178200000|2024-03-11 17:30:00|942.3|937.3|942.4|937.4|942.5|937.5|941.9|936.9|27
1710178500000|2024-03-11 17:35:00|942.6|937.6|942.5|937.5|943.1|938.1|941.9|936.9|51
1710178800000|2024-03-11 17:40:00|942.4|937.4|942.9|937.9|943.3|938.3|942.3|937.3|69
1710179100000|2024-03-11 17:45:00|943|938|942.7|937.7|943.4|938.4|942.4|937.4|44
1710179400000|2024-03-11 17:50:00|942.5|937.5|942.2|937.2|942.7|937.7|941.9|936.9|40
1710179700000|2024-03-11 17:55:00|942.3|937.3|942.5|937.5|942.5|937.5|942.2|937.2|21
1710180000000|2024-03-11 18:00:00|942.6|937.6|942.6|937.6|942.8|937.8|942.3|937.3|27
1710180300000|2024-03-11 18:05:00|942.7|937.7|942.4|937.4|942.7|937.7|942.2|937.2|16
1710180600000|2024-03-11 18:10:00|942.3|937.3|942|937|942.4|937.4|941.8|936.8|38
1710180900000|2024-03-11 18:15:00|941.9|936.9|941.6|936.6|942.1|937.1|941.6|936.6|34
1710181200000|2024-03-11 18:20:00|941.7|936.7|941.7|936.7|941.8|936.8|941.5|936.5|19
1710183000000|2024-03-11 18:50:00|941.1|936.1|941.2|936.2|941.2|936.2|941.1|936.1|6
1710183300000|2024-03-11 18:55:00|941.3|936.3|941.4|936.4|941.4|936.4|941.3|936.3|24
1710183600000|2024-03-11 19:00:00|941.3|936.3|941.4|936.4|941.4|936.4|941.3|936.3|16
1710183900000|2024-03-11 19:05:00|941.5|936.5|941.5|936.5|941.6|936.6|941.5|936.5|5
1710184200000|2024-03-11 19:10:00|941.6|936.6|941.6|936.6|941.6|936.6|941.5|936.5|3
1710184800000|2024-03-11 19:20:00|942.1|937.1|942.1|937.1|942.2|937.2|942.1|937.1|7
1710185100000|2024-03-11 19:25:00|942.2|937.2|942.1|937.1|942.2|937.2|942.1|937.1|12
1710185400000|2024-03-11 19:30:00|942.2|937.2|941.8|936.8|942.2|937.2|941.8|936.8|15
1710185700000|2024-03-11 19:35:00|941.7|936.7|941.8|936.8|941.8|936.8|941.7|936.7|14
1710189300000|2024-03-11 20:35:00|941.9|936.9|941.8|936.8|941.9|936.9|941.8|936.8|2
1710189600000|2024-03-11 20:40:00|941.9|936.9|941.9|936.9|942|937|941.8|936.8|7
1710189900000|2024-03-11 20:45:00|941.8|936.8|941.8|936.8|941.9|936.9|941.7|936.7|7
1710190500000|2024-03-11 20:55:00|942|937|942|937|942|937|942|937|1
1710194400000|2024-03-11 22:00:00|939.8|934.8|939.9|934.9|939.9|934.9|939.6|934.6|11
1710194700000|2024-03-11 22:05:00|939.8|934.8|941.4|936.4|941.6|936.6|939.8|934.8|11
1710195000000|2024-03-11 22:10:00|941.5|936.5|941.7|936.7|941.7|936.7|941.5|936.5|5
1710195300000|2024-03-11 22:15:00|941.6|936.6|942.1|937.1|942.2|937.2|941.6|936.6|13
1710195600000|2024-03-11 22:20:00|942|937|942|937|942.2|937.2|942|937|7
1710195900000|2024-03-11 22:25:00|942.1|937.1|942.1|937.1|942.1|937.1|942.1|937.1|1
1710196200000|2024-03-11 22:30:00|942|937|942|937|942.1|937.1|942|937|5
1710197100000|2024-03-11 22:45:00|940.1|935.1|940.7|935.7|940.7|935.7|940.1|935.1|5
1710197400000|2024-03-11 22:50:00|940.8|935.8|941|936|941.1|936.1|940.8|935.8|15
1710197700000|2024-03-11 22:55:00|941.1|936.1|940.3|935.3|941.1|936.1|940.3|935.3|14
1710198000000|2024-03-11 23:00:00|940.4|935.4|941.3|936.3|941.3|936.3|940.3|935.3|14
1710198300000|2024-03-11 23:05:00|941.2|936.2|940.7|935.7|941.2|936.2|940.2|935.2|30
1710198600000|2024-03-11 23:10:00|940.8|935.8|940.5|935.5|940.8|935.8|940.4|935.4|16
1710198900000|2024-03-11 23:15:00|940.6|935.6|940.5|935.5|941.4|936.4|940.4|935.4|18
1710199200000|2024-03-11 23:20:00|940.4|935.4|939.7|934.7|941.2|936.2|939.6|934.6|49
1710199500000|2024-03-11 23:25:00|939.6|934.6|940.8|935.8|941.2|936.2|939.6|934.6|49
1710199800000|2024-03-11 23:30:00|940.9|935.9|940.9|935.9|941.4|936.4|940|935|28
1710200100000|2024-03-11 23:35:00|941|936|941|936|941.3|936.3|940.5|935.5|60
1710200400000|2024-03-11 23:40:00|941.1|936.1|939.4|934.4|941.2|936.2|939.4|934.4|47
1710200700000|2024-03-11 23:45:00|939.5|934.5|939.4|934.4|940.3|935.3|938.8|933.8|77
1710201000000|2024-03-11 23:50:00|939.5|934.5|939.8|934.8|940|935|939|934|55
1710201300000|2024-03-11 23:55:00|939.7|934.7|939.5|934.5|940.1|935.1|939.2|934.2|34
1710201600000|2024-03-12 00:00:00|939.2|934.2|939.1|934.1|939.7|934.7|938.6|933.6|60
1710201900000|2024-03-12 00:05:00|939|934|939.1|934.1|939.3|934.3|938.4|933.4|67
1710202200000|2024-03-12 00:10:00|939.2|934.2|939.1|934.1|939.6|934.6|938.9|933.9|71
1710202500000|2024-03-12 00:15:00|939.2|934.2|939.7|934.7|939.7|934.7|938.9|933.9|56
1710202800000|2024-03-12 00:20:00|939.3|934.3|939.7|934.7|940.1|935.1|939.2|934.2|59
1710203100000|2024-03-12 00:25:00|939.9|934.9|939.1|934.1|940.1|935.1|938.7|933.7|96
1710203400000|2024-03-12 00:30:00|939.3|934.3|938.4|933.4|939.3|934.3|938.1|933.1|91
1710203700000|2024-03-12 00:35:00|938.3|933.3|938|933|939|934|937.7|932.7|101
1710204000000|2024-03-12 00:40:00|938.4|933.4|938.2|933.2|938.9|933.9|937.9|932.9|51
1710204300000|2024-03-12 00:45:00|938.1|933.1|938.1|933.1|938.6|933.6|937.8|932.8|59
1710204600000|2024-03-12 00:50:00|938.2|933.2|938.1|933.1|938.3|933.3|937.7|932.7|46
1710204900000|2024-03-12 00:55:00|938.2|933.2|938.1|933.1|938.5|933.5|937.7|932.7|42
1710205200000|2024-03-12 01:00:00|938.2|933.2|938.8|933.8|938.8|933.8|938|933|62
1710205500000|2024-03-12 01:05:00|938.6|933.6|938.8|933.8|939.5|934.5|938.6|933.6|47
1710205800000|2024-03-12 01:10:00|938.7|933.7|939.4|934.4|939.4|934.4|938.4|933.4|74
1710206100000|2024-03-12 01:15:00|939.1|934.1|939.1|934.1|939.8|934.8|938.8|933.8|67
1710206400000|2024-03-12 01:20:00|939.2|934.2|939.2|934.2|939.9|934.9|939.1|934.1|47
1710206700000|2024-03-12 01:25:00|939.3|934.3|939.4|934.4|939.8|934.8|939.1|934.1|46
1710207000000|2024-03-12 01:30:00|939.3|934.3|937.9|932.9|939.7|934.7|937.7|932.7|73
1710207300000|2024-03-12 01:35:00|938|933|937.7|932.7|938.5|933.5|937.5|932.5|59
1710207600000|2024-03-12 01:40:00|937.6|932.6|937.8|932.8|938.3|933.3|937.4|932.4|46
1710207900000|2024-03-12 01:45:00|937.9|932.9|940.1|935.1|940.5|935.5|937.9|932.9|55
1710208200000|2024-03-12 01:50:00|940.2|935.2|941.1|936.1|941.5|936.5|940.2|935.2|61
1710208500000|2024-03-12 01:55:00|941.2|936.2|941|936|941.6|936.6|940.3|935.3|69
1710208800000|2024-03-12 02:00:00|940.9|935.9|940.3|935.3|941.6|936.6|940.1|935.1|38
1710209100000|2024-03-12 02:05:00|940.5|935.5|939.2|934.2|940.8|935.8|939.1|934.1|73
1710209400000|2024-03-12 02:10:00|939.7|934.7|938.6|933.6|940|935|938.6|933.6|62
1710209700000|2024-03-12 02:15:00|939|934|939|934|939.1|934.1|938.2|933.2|62
1710210000000|2024-03-12 02:20:00|938.9|933.9|938.6|933.6|939|934|938.1|933.1|70
1710210300000|2024-03-12 02:25:00|938.8|933.8|938.2|933.2|939.3|934.3|937.9|932.9|48
1710210600000|2024-03-12 02:30:00|938.1|933.1|938|933|938.7|933.7|937.7|932.7|48
1710210900000|2024-03-12 02:35:00|937.9|932.9|937.5|932.5|938.5|933.5|937.2|932.2|61
1710211200000|2024-03-12 02:40:00|938.1|933.1|937.4|932.4|938.1|933.1|937.2|932.2|47
1710211500000|2024-03-12 02:45:00|937.9|932.9|937.6|932.6|938.1|933.1|937.3|932.3|31
1710211800000|2024-03-12 02:50:00|938|933|938.9|933.9|939.2|934.2|937.5|932.5|67
1710212100000|2024-03-12 02:55:00|938.5|933.5|938.3|933.3|939|934|937.7|932.7|47
1710212400000|2024-03-12 03:00:00|938.2|933.2|937.7|932.7|938.6|933.6|937.6|932.6|36
1710212700000|2024-03-12 03:05:00|938|933|937.5|932.5|938|933|937|932|47
1710213000000|2024-03-12 03:10:00|937.4|932.4|937.6|932.6|938.1|933.1|937.1|932.1|51
1710213300000|2024-03-12 03:15:00|937.9|932.9|937|932|938.1|933.1|936.2|931.2|40
1710213600000|2024-03-12 03:20:00|936.9|931.9|936.3|931.3|937|932|936.2|931.2|27
1710213900000|2024-03-12 03:25:00|936.6|931.6|936.1|931.1|936.8|931.8|936|931|39
1710214200000|2024-03-12 03:30:00|936|931|935.9|930.9|936.5|931.5|935.6|930.6|48
1710214500000|2024-03-12 03:35:00|936.3|931.3|937.1|932.1|937.1|932.1|935.7|930.7|36
1710214800000|2024-03-12 03:40:00|936.8|931.8|936.6|931.6|937.2|932.2|936.3|931.3|32
1710215100000|2024-03-12 03:45:00|936.7|931.7|936.6|931.6|937.4|932.4|936.3|931.3|43
1710215400000|2024-03-12 03:50:00|936.8|931.8|937.4|932.4|937.6|932.6|936.5|931.5|50
1710215700000|2024-03-12 03:55:00|937.1|932.1|937|932|937.6|932.6|936.4|931.4|46
1710216000000|2024-03-12 04:00:00|936.9|931.9|937.2|932.2|937.7|932.7|936.9|931.9|31
1710216300000|2024-03-12 04:05:00|937.7|932.7|937.1|932.1|937.7|932.7|936.7|931.7|50
1710216600000|2024-03-12 04:10:00|937|932|937.1|932.1|937.8|932.8|936.9|931.9|35
1710216900000|2024-03-12 04:15:00|937.4|932.4|937.1|932.1|938|933|937.1|932.1|29
1710217200000|2024-03-12 04:20:00|937.5|932.5|936.7|931.7|937.9|932.9|936.6|931.6|33
1710217500000|2024-03-12 04:25:00|937.4|932.4|936.3|931.3|937.7|932.7|936.3|931.3|37
1710217800000|2024-03-12 04:30:00|936.7|931.7|935.5|930.5|937.2|932.2|935.4|930.4|32
1710218100000|2024-03-12 04:35:00|935.9|930.9|935|930|936|931|934.8|929.8|59
1710218400000|2024-03-12 04:40:00|935.5|930.5|935.4|930.4|936.1|931.1|935.1|930.1|43
1710218700000|2024-03-12 04:45:00|935.7|930.7|935.3|930.3|936|931|934.8|929.8|45
1710219000000|2024-03-12 04:50:00|935.6|930.6|935.3|930.3|935.7|930.7|934.8|929.8|33
1710219300000|2024-03-12 04:55:00|935.6|930.6|935.5|930.5|936.2|931.2|935.3|930.3|39
1710219600000|2024-03-12 05:00:00|936|931|936|931|936.5|931.5|935.7|930.7|61
1710219900000|2024-03-12 05:05:00|935.8|930.8|935.6|930.6|936.3|931.3|935.5|930.5|49
1710220200000|2024-03-12 05:10:00|935.8|930.8|935.7|930.7|936.3|931.3|935.6|930.6|44
1710220500000|2024-03-12 05:15:00|935.9|930.9|935.9|930.9|936.3|931.3|935.7|930.7|50
1710220800000|2024-03-12 05:20:00|935.8|930.8|935.6|930.6|936.2|931.2|935.4|930.4|37
1710221100000|2024-03-12 05:25:00|935.5|930.5|935.2|930.2|936|931|934.9|929.9|44
1710221400000|2024-03-12 05:30:00|935.4|930.4|935.8|930.8|936.7|931.7|935.1|930.1|55
1710221700000|2024-03-12 05:35:00|935.9|930.9|935.2|930.2|936.1|931.1|935|930|41
1710222000000|2024-03-12 05:40:00|935.1|930.1|935.3|930.3|935.5|930.5|934.8|929.8|59
1710222300000|2024-03-12 05:45:00|935.4|930.4|936|931|936.3|931.3|935.3|930.3|43
1710222600000|2024-03-12 05:50:00|936.1|931.1|936.4|931.4|936.8|931.8|936|931|71
1710222900000|2024-03-12 05:55:00|936.3|931.3|937|932|937|932|936.2|931.2|48
1710223200000|2024-03-12 06:00:00|936.8|931.8|935.7|930.7|937.4|932.4|935.7|930.7|53
1710223500000|2024-03-12 06:05:00|936.1|931.1|936.3|931.3|936.8|931.8|935.7|930.7|56
1710223800000|2024-03-12 06:10:00|936.4|931.4|936.6|931.6|937.1|932.1|936.3|931.3|56
1710224100000|2024-03-12 06:15:00|936.4|931.4|936.3|931.3|936.8|931.8|935.8|930.8|50
1710224400000|2024-03-12 06:20:00|936.5|931.5|936.1|931.1|936.5|931.5|935.8|930.8|68
1710224700000|2024-03-12 06:25:00|936.2|931.2|937|932|937.3|932.3|936.2|931.2|38
1710225000000|2024-03-12 06:30:00|937.3|932.3|937.2|932.2|937.4|932.4|936.6|931.6|32
1710225300000|2024-03-12 06:35:00|937|932|937.3|932.3|937.7|932.7|936.4|931.4|50
1710225600000|2024-03-12 06:40:00|937.5|932.5|937.8|932.8|938.6|933.6|937.3|932.3|51
1710225900000|2024-03-12 06:45:00|938.1|933.1|936.9|931.9|938.1|933.1|936.9|931.9|61
1710226200000|2024-03-12 06:50:00|937.1|932.1|935.6|930.6|937.1|932.1|935.3|930.3|62
1710226500000|2024-03-12 06:55:00|935.5|930.5|936.8|931.8|936.9|931.9|935.4|930.4|54
1710226800000|2024-03-12 07:00:00|936.7|931.7|934.5|929.5|936.9|931.9|934.5|929.5|75
1710227100000|2024-03-12 07:05:00|934.6|929.6|934.4|929.4|935.3|930.3|934.4|929.4|57
1710227400000|2024-03-12 07:10:00|934.7|929.7|934.7|929.7|935.1|930.1|934.4|929.4|52
1710227700000|2024-03-12 07:15:00|934.6|929.6|933.3|928.3|934.6|929.6|933.1|928.1|76
1710228000000|2024-03-12 07:20:00|933.5|928.5|933.7|928.7|933.9|928.9|932.8|927.8|54
1710228300000|2024-03-12 07:25:00|933.8|928.8|933.8|928.8|933.9|928.9|933.1|928.1|51
1710228600000|2024-03-12 07:30:00|933.9|928.9|933.2|928.2|934|929|932.5|927.5|72
1710228900000|2024-03-12 07:35:00|933.1|928.1|933.8|928.8|933.8|928.8|932.3|927.3|117
1710229200000|2024-03-12 07:40:00|933.7|928.7|932.3|927.3|933.7|928.7|932.3|927.3|107
1710229500000|2024-03-12 07:45:00|932.7|927.7|933|928|933.2|928.2|932.1|927.1|73
1710229800000|2024-03-12 07:50:00|932.9|927.9|932.9|927.9|933|928|932|927|69
1710230100000|2024-03-12 07:55:00|932.8|927.8|933.4|928.4|933.5|928.5|932.7|927.7|31
1710230400000|2024-03-12 08:00:00|933.3|928.3|934.1|929.1|934.1|929.1|933|928|28
1710230700000|2024-03-12 08:05:00|934.2|929.2|934.2|929.2|934.5|929.5|933.6|928.6|32
1710231000000|2024-03-12 08:10:00|934|929|934.7|929.7|935|930|933.9|928.9|31
1710231300000|2024-03-12 08:15:00|934.8|929.8|934.5|929.5|934.8|929.8|934.1|929.1|19
1710231600000|2024-03-12 08:20:00|934.6|929.6|934.9|929.9|935.1|930.1|934.6|929.6|23
1710231900000|2024-03-12 08:25:00|935|930|934.7|929.7|935.5|930.5|934.7|929.7|44
1710232200000|2024-03-12 08:30:00|934.5|929.5|934.2|929.2|934.9|929.9|933.9|928.9|53
1710232500000|2024-03-12 08:35:00|934.4|929.4|934.5|929.5|935.2|930.2|934.3|929.3|55
1710232800000|2024-03-12 08:40:00|934.7|929.7|934.4|929.4|934.7|929.7|934.1|929.1|21
1710233100000|2024-03-12 08:45:00|934.3|929.3|933|928|934.3|929.3|932.9|927.9|29
1710233400000|2024-03-12 08:50:00|933.1|928.1|933.6|928.6|933.6|928.6|933|928|25
1710233700000|2024-03-12 08:55:00|933.7|928.7|934.6|929.6|934.7|929.7|933.6|928.6|23
1710234000000|2024-03-12 09:00:00|934.5|929.5|934.8|929.8|935|930|934.4|929.4|28
1710234300000|2024-03-12 09:05:00|934.9|929.9|935.1|930.1|935.4|930.4|934.8|929.8|11
1710234600000|2024-03-12 09:10:00|935|930|933.9|928.9|935|930|933.4|928.4|24
1710234900000|2024-03-12 09:15:00|933.8|928.8|933.3|928.3|933.8|928.8|932.9|927.9|29
1710235200000|2024-03-12 09:20:00|933.4|928.4|933.3|928.3|933.5|928.5|932.9|927.9|34
1710235500000|2024-03-12 09:25:00|933.2|928.2|933.9|928.9|934.2|929.2|933.2|928.2|49
1710235800000|2024-03-12 09:30:00|933.7|928.7|935.6|930.6|935.7|930.7|933.7|928.7|75
1710236100000|2024-03-12 09:35:00|935.5|930.5|935.3|930.3|935.7|930.7|935.1|930.1|52
1710236400000|2024-03-12 09:40:00|935.4|930.4|935.2|930.2|936.1|931.1|935.2|930.2|58
1710236700000|2024-03-12 09:45:00|935.4|930.4|935.5|930.5|935.6|930.6|934.8|929.8|57
1710237000000|2024-03-12 09:50:00|935.6|930.6|935.1|930.1|936.2|931.2|934.9|929.9|69
1710237300000|2024-03-12 09:55:00|935|930|933.8|928.8|935|930|933.2|928.2|36
1710237600000|2024-03-12 10:00:00|933.7|928.7|933.7|928.7|934.3|929.3|933.6|928.6|49
1710237900000|2024-03-12 10:05:00|933.5|928.5|933.6|928.6|934.4|929.4|933.5|928.5|67
1710238200000|2024-03-12 10:10:00|933.4|928.4|933.7|928.7|933.8|928.8|932.7|927.7|58
1710238500000|2024-03-12 10:15:00|933.6|928.6|934.3|929.3|934.5|929.5|933.4|928.4|65
1710238800000|2024-03-12 10:20:00|934.2|929.2|934.5|929.5|934.5|929.5|933.8|928.8|53
1710239100000|2024-03-12 10:25:00|934.6|929.6|934.5|929.5|935.1|930.1|934.2|929.2|39
1710239400000|2024-03-12 10:30:00|934.6|929.6|934.1|929.1|934.8|929.8|933.8|928.8|38
1710239700000|2024-03-12 10:35:00|934|929|933.8|928.8|934.1|929.1|933.3|928.3|48
1710240000000|2024-03-12 10:40:00|933.7|928.7|933.3|928.3|933.7|928.7|933.2|928.2|29
1710240300000|2024-03-12 10:45:00|933.5|928.5|933|928|933.8|928.8|933|928|40
1710240600000|2024-03-12 10:50:00|932.9|927.9|932.8|927.8|933.2|928.2|932.1|927.1|57
1710240900000|2024-03-12 10:55:00|932.9|927.9|932.6|927.6|933.3|928.3|932.4|927.4|59
1710241200000|2024-03-12 11:00:00|932.5|927.5|932.9|927.9|933|928|931.9|926.9|60
1710241500000|2024-03-12 11:05:00|932.5|927.5|932.2|927.2|932.7|927.7|932.1|927.1|17
1710241800000|2024-03-12 11:10:00|932.3|927.3|932.5|927.5|933|928|932.2|927.2|42
1710242100000|2024-03-12 11:15:00|932.4|927.4|930.9|925.9|932.5|927.5|930.8|925.8|61
1710242400000|2024-03-12 11:20:00|931.2|926.2|931.3|926.3|931.8|926.8|930.9|925.9|57
1710242700000|2024-03-12 11:25:00|931.4|926.4|931.7|926.7|932.3|927.3|931.3|926.3|35
1710243000000|2024-03-12 11:30:00|931.8|926.8|932.4|927.4|932.9|927.9|931.7|926.7|56
1710243300000|2024-03-12 11:35:00|932.5|927.5|931.4|926.4|933.4|928.4|931.3|926.3|63
1710243600000|2024-03-12 11:40:00|931.1|926.1|931.1|926.1|931.5|926.5|930.6|925.6|75
1710243900000|2024-03-12 11:45:00|931|926|930.4|925.4|931.1|926.1|930.4|925.4|36
1710244200000|2024-03-12 11:50:00|930.9|925.9|929.9|924.9|930.9|925.9|929.4|924.4|28
1710244500000|2024-03-12 11:55:00|929.8|924.8|930.6|925.6|931.5|926.5|929.6|924.6|65
1710244800000|2024-03-12 12:00:00|930.9|925.9|931.1|926.1|931.5|926.5|930.1|925.1|89
1710245100000|2024-03-12 12:05:00|931.3|926.3|931.9|926.9|932|927|931|926|65
1710245400000|2024-03-12 12:10:00|931.4|926.4|931.6|926.6|932.4|927.4|931.2|926.2|57
1710245700000|2024-03-12 12:15:00|931.4|926.4|930.5|925.5|931.6|926.6|929.6|924.6|117
1710246000000|2024-03-12 12:20:00|930.7|925.7|930.4|925.4|931.8|926.8|929.7|924.7|90
1710246300000|2024-03-12 12:25:00|930.6|925.6|930|925|930.9|925.9|929.6|924.6|75
1710246600000|2024-03-12 12:30:00|928.4|923.4|927.3|922.3|929.8|924.8|925.6|920.6|711
1710246900000|2024-03-12 12:35:00|927.4|922.4|929.5|924.5|929.9|924.9|926.9|921.9|658
1710247200000|2024-03-12 12:40:00|929.4|924.4|932.1|927.1|932.7|927.7|929|924|425
1710247500000|2024-03-12 12:45:00|932|927|931.8|926.8|933.5|928.5|930.7|925.7|363
1710247800000|2024-03-12 12:50:00|931.7|926.7|927.5|922.5|931.7|926.7|926.8|921.8|307
1710248100000|2024-03-12 12:55:00|927.7|922.7|925.7|920.7|927.8|922.8|925.6|920.6|271
1710248400000|2024-03-12 13:00:00|925.8|920.8|921.5|916.5|925.9|920.9|920.5|915.5|408
1710248700000|2024-03-12 13:05:00|921.4|916.4|920.6|915.6|922|917|919.9|914.9|494
1710249000000|2024-03-12 13:10:00|920.7|915.7|920.3|915.3|920.7|915.7|918.1|913.1|386
1710249300000|2024-03-12 13:15:00|920.1|915.1|918|913|920.4|915.4|917.9|912.9|321
1710249600000|2024-03-12 13:20:00|917.9|912.9|922.1|917.1|922.2|917.2|917.7|912.7|315
1710249900000|2024-03-12 13:25:00|921.9|916.9|920.9|915.9|922.6|917.6|918.8|915|245
1710250200000|2024-03-12 13:30:00|920.7|915.7|919.6|914.6|921.2|917.1|918.1|914.4|448
1710250500000|2024-03-12 13:35:00|919.4|914.4|916.8|911.8|919.8|914.8|916.8|911.8|305
1710250800000|2024-03-12 13:40:00|916.9|911.9|916.6|911.6|917.9|912.9|915.8|910.8|371
1710251100000|2024-03-12 13:45:00|916.8|911.8|917.4|912.4|917.9|912.9|916.4|911.4|332
1710251400000|2024-03-12 13:50:00|917.5|912.5|918.6|913.6|918.8|913.8|917.1|912.1|313
1710251700000|2024-03-12 13:55:00|918.5|913.5|918.9|913.9|919.5|914.5|917.8|912.8|208
1710252000000|2024-03-12 14:00:00|918.8|913.8|916.9|911.9|920.6|915.6|916.8|911.8|294
1710252300000|2024-03-12 14:05:00|917.1|912.1|917.9|912.9|919.1|914.1|916.7|911.7|300
1710252600000|2024-03-12 14:10:00|917.8|912.8|919.9|914.9|920.2|915.2|917.6|912.6|292
1710252900000|2024-03-12 14:15:00|919.6|914.6|924.8|919.8|924.9|919.9|919.4|914.4|289
1710253200000|2024-03-12 14:20:00|924.7|919.7|922.5|917.5|924.7|919.7|921.4|916.4|177
1710253500000|2024-03-12 14:25:00|922.6|917.6|924.7|919.7|924.8|919.8|922.2|917.2|152
1710253800000|2024-03-12 14:30:00|924.5|919.5|924.7|919.7|924.9|919.9|923.5|918.5|151
1710254100000|2024-03-12 14:35:00|924.8|919.8|924.2|919.2|925.6|920.6|923.9|918.9|182
1710254400000|2024-03-12 14:40:00|924|919|923.4|918.4|924.3|919.3|923.3|918.3|150
1710254700000|2024-03-12 14:45:00|923.3|918.3|924.7|919.7|924.9|919.9|922.4|917.4|163
1710255000000|2024-03-12 14:50:00|924.8|919.8|926.6|921.6|926.6|921.6|924.6|919.6|170
1710255300000|2024-03-12 14:55:00|926.1|921.1|925.1|920.1|926.2|921.2|924.6|919.6|177
1710255600000|2024-03-12 15:00:00|924.9|919.9|924.1|919.1|925.9|920.9|924|919|230
1710255900000|2024-03-12 15:05:00|924.2|919.2|923.3|918.3|924.9|919.9|923|918|152
1710256200000|2024-03-12 15:10:00|923.2|918.2|923.9|918.9|924.2|919.2|922.2|917.2|148
1710256500000|2024-03-12 15:15:00|924|919|925.1|920.1|926.1|921.1|923.7|918.7|179
1710256800000|2024-03-12 15:20:00|925.3|920.3|925.1|920.1|925.8|920.8|924.1|919.1|186
1710257100000|2024-03-12 15:25:00|925.2|920.2|924.2|919.2|925.4|920.4|923.8|918.8|121
1710257400000|2024-03-12 15:30:00|924.1|919.1|925.9|920.9|926.2|921.2|924|919|150
1710257700000|2024-03-12 15:35:00|926|921|926|921|926.2|921.2|924.6|919.6|136
1710258000000|2024-03-12 15:40:00|925.7|920.7|926.6|921.6|926.9|921.9|924.9|919.9|116
1710258300000|2024-03-12 15:45:00|926.5|921.5|927|922|927.5|922.5|926.3|921.3|89
1710258600000|2024-03-12 15:50:00|927.3|922.3|927.9|922.9|928|923|926.8|921.8|95
1710258900000|2024-03-12 15:55:00|928|923|928|923|928.3|923.3|927.4|922.4|90
1710259200000|2024-03-12 16:00:00|928.1|923.1|926.4|921.4|928.5|923.5|926.4|921.4|108
1710259500000|2024-03-12 16:05:00|926.5|921.5|927.1|922.1|927.6|922.6|926.2|921.2|109
1710259800000|2024-03-12 16:10:00|927|922|927.2|922.2|927.6|922.6|926.7|921.7|85
1710260100000|2024-03-12 16:15:00|926.9|921.9|924.9|919.9|927|922|924.7|919.7|99
1710260400000|2024-03-12 16:20:00|925|920|927.6|922.6|927.7|922.7|924.9|919.9|81
1710260700000|2024-03-12 16:25:00|927.4|922.4|926.2|921.2|927.7|922.7|926.1|921.1|80
1710261000000|2024-03-12 16:30:00|926.1|921.1|926.5|921.5|926.6|921.6|925.8|920.8|95
1710261300000|2024-03-12 16:35:00|926.8|921.8|927.3|922.3|927.5|922.5|926.4|921.4|105
1710261600000|2024-03-12 16:40:00|927.2|922.2|926.6|921.6|927.4|922.4|926.1|921.1|81
1710261900000|2024-03-12 16:45:00|926.5|921.5|927.2|922.2|927.3|922.3|926.1|921.1|76
1710262200000|2024-03-12 16:50:00|927.3|922.3|927.7|922.7|927.9|922.9|926.8|921.8|79
1710262500000|2024-03-12 16:55:00|927.6|922.6|928.9|923.9|929|924|927.5|922.5|80
1710262800000|2024-03-12 17:00:00|928.8|923.8|927.4|922.4|929|924|927.1|922.1|192
1710263100000|2024-03-12 17:05:00|927.3|922.3|926.7|921.7|927.7|922.7|926.3|921.3|156
1710263400000|2024-03-12 17:10:00|926.8|921.8|926.3|921.3|927.2|922.2|926.1|921.1|87
1710263700000|2024-03-12 17:15:00|926.4|921.4|927|922|927|922|926.1|921.1|87
1710264000000|2024-03-12 17:20:00|927.2|922.2|927.1|922.1|927.3|922.3|926.6|921.6|87
1710264300000|2024-03-12 17:25:00|927|922|927.2|922.2|927.5|922.5|926.8|921.8|88
1710264600000|2024-03-12 17:30:00|927|922|926.8|921.8|927.3|922.3|926.3|921.3|76
1710264900000|2024-03-12 17:35:00|926.9|921.9|927.5|922.5|927.5|922.5|926.7|921.7|62
1710265200000|2024-03-12 17:40:00|927.6|922.6|926.6|921.6|927.6|922.6|926.5|921.5|67
1710265500000|2024-03-12 17:45:00|926.7|921.7|926|921|926.9|921.9|926|921|69
1710265800000|2024-03-12 17:50:00|926.1|921.1|925.2|920.2|926.4|921.4|925|920|57
1710266100000|2024-03-12 17:55:00|925.1|920.1|925|920|925.8|920.8|924.8|919.8|107
1710266400000|2024-03-12 18:00:00|924.9|919.9|925.3|920.3|925.5|920.5|924.6|919.6|90
1710266700000|2024-03-12 18:05:00|925.4|920.4|925.2|920.2|925.8|920.8|925.1|920.1|76
1710267000000|2024-03-12 18:10:00|925.3|920.3|925|920|925.5|920.5|924.9|919.9|79
1710267300000|2024-03-12 18:15:00|925.2|920.2|925.8|920.8|925.8|920.8|924.9|919.9|93
1710267600000|2024-03-12 18:20:00|925.9|920.9|926.2|921.2|926.5|921.5|925.6|920.6|62
1710267900000|2024-03-12 18:25:00|926.1|921.1|926.5|921.5|926.5|921.5|926.1|921.1|59
1710268200000|2024-03-12 18:30:00|926.6|921.6|927.3|922.3|927.7|922.7|926.6|921.6|40
1710268500000|2024-03-12 18:35:00|927.4|922.4|926.8|921.8|927.4|922.4|926.7|921.7|26
1710268800000|2024-03-12 18:40:00|926.9|921.9|926.1|921.1|927|922|926|921|39
1710269100000|2024-03-12 18:45:00|926.2|921.2|926.1|921.1|926.5|921.5|925.8|920.8|49
1710269400000|2024-03-12 18:50:00|926.2|921.2|925.9|920.9|926.3|921.3|925.9|920.9|53
1710269700000|2024-03-12 18:55:00|926|921|926.2|921.2|926.6|921.6|925.9|920.9|60
1710270000000|2024-03-12 19:00:00|926.1|921.1|925.9|920.9|926.4|921.4|925.4|920.4|81
1710270300000|2024-03-12 19:05:00|926|921|926.7|921.7|926.7|921.7|925.9|920.9|44
1710270600000|2024-03-12 19:10:00|926.6|921.6|926.5|921.5|926.7|921.7|926.3|921.3|58
1710270900000|2024-03-12 19:15:00|926.6|921.6|926.5|921.5|926.9|921.9|926.5|921.5|55
1710271200000|2024-03-12 19:20:00|926.4|921.4|927|922|927.2|922.2|926.3|921.3|32
1710271500000|2024-03-12 19:25:00|926.8|921.8|927.2|922.2|927.3|922.3|926.8|921.8|48
1710271800000|2024-03-12 19:30:00|927.3|922.3|927.6|922.6|927.7|922.7|927.1|922.1|56
1710272100000|2024-03-12 19:35:00|927.4|922.4|927.3|922.3|928|923|927.3|922.3|52
1710272400000|2024-03-12 19:40:00|927.4|922.4|926.8|921.8|927.6|922.6|926.8|921.8|31
1710272700000|2024-03-12 19:45:00|926.9|921.9|927|922|927.2|922.2|926.8|921.8|31
1710273000000|2024-03-12 19:50:00|927.1|922.1|927.7|922.7|927.8|922.8|927.1|922.1|47
1710273300000|2024-03-12 19:55:00|927.8|922.8|927.6|922.6|928|923|927.3|922.3|44
1710273600000|2024-03-12 20:00:00|927.5|922.5|927.6|922.6|927.8|922.8|927.5|922.5|38
1710273900000|2024-03-12 20:05:00|927.7|922.7|927.7|922.7|927.8|922.8|927.5|922.5|24
1710274200000|2024-03-12 20:10:00|927.5|922.5|927.9|922.9|928|923|927.5|922.5|22
1710274500000|2024-03-12 20:15:00|928.2|923.2|927.7|922.7|928.5|923.5|927.6|922.6|19
1710274800000|2024-03-12 20:20:00|927.6|922.6|927.3|922.3|927.9|922.9|927.3|922.3|18
1710275100000|2024-03-12 20:25:00|927.5|922.5|928.1|923.1|928.1|923.1|927.3|922.3|16
1710275400000|2024-03-12 20:30:00|928.2|923.2|927.9|922.9|928.2|923.2|927.8|922.8|12
1710275700000|2024-03-12 20:35:00|928.1|923.1|928.3|923.3|928.4|923.4|928|923|14
1710276000000|2024-03-12 20:40:00|928.4|923.4|928.4|923.4|928.6|923.6|928.3|923.3|9
1710276300000|2024-03-12 20:45:00|928.3|923.3|928.7|923.7|928.7|923.7|928.3|923.3|5
1710276600000|2024-03-12 20:50:00|928.8|923.8|928.9|923.9|928.9|923.9|928.5|923.5|9
1710276900000|2024-03-12 20:55:00|928.8|923.8|928.1|923.1|928.8|923.8|927.8|922.8|15
1710280800000|2024-03-12 22:00:00|926.7|921.7|926.7|921.7|927.1|922.1|926.7|921.7|7
1710281100000|2024-03-12 22:05:00|926.6|921.6|928.3|923.3|928.4|923.4|926.6|921.6|11
1710281400000|2024-03-12 22:10:00|928.2|923.2|928.4|923.4|928.5|923.5|928.2|923.2|14
1710281700000|2024-03-12 22:15:00|928.5|923.5|928.2|923.2|928.5|923.5|927.8|922.8|23
1710282000000|2024-03-12 22:20:00|928.4|923.4|928.2|923.2|928.4|923.4|928.1|923.1|19
1710282300000|2024-03-12 22:25:00|928.1|923.1|928.1|923.1|928.2|923.2|927.8|922.8|59
1710282600000|2024-03-12 22:30:00|928|923|927.7|922.7|928.1|923.1|927.4|922.4|50
1710282900000|2024-03-12 22:35:00|927.9|922.9|927.5|922.5|927.9|922.9|927.3|922.3|35
1710283200000|2024-03-12 22:40:00|927.6|922.6|927.8|922.8|927.9|922.9|927.3|922.3|37
1710283500000|2024-03-12 22:45:00|927.7|922.7|928|923|928.1|923.1|927.7|922.7|22
1710283800000|2024-03-12 22:50:00|927.9|922.9|928.5|923.5|928.8|923.8|927.9|922.9|32
1710284100000|2024-03-12 22:55:00|928.4|923.4|928.4|923.4|928.8|923.8|928|923|48
1710284400000|2024-03-12 23:00:00|928.5|923.5|928.2|923.2|928.5|923.5|927.7|922.7|44
1710284700000|2024-03-12 23:05:00|928.1|923.1|928.1|923.1|928.2|923.2|927.9|922.9|14
1710285000000|2024-03-12 23:10:00|928|923|927.8|922.8|928.1|923.1|927.6|922.6|15
1710285300000|2024-03-12 23:15:00|927.9|922.9|927.7|922.7|928.1|923.1|927.5|922.5|23
1710285600000|2024-03-12 23:20:00|927.9|922.9|927.8|922.8|927.9|922.9|927.6|922.6|9
1710285900000|2024-03-12 23:25:00|927.7|922.7|927.2|922.2|927.7|922.7|927.1|922.1|17
1710286200000|2024-03-12 23:30:00|927.3|922.3|926.7|921.7|927.3|922.3|926.3|921.3|28
1710286500000|2024-03-12 23:35:00|926.6|921.6|926.8|921.8|926.9|921.9|926.3|921.3|20
1710286800000|2024-03-12 23:40:00|926.9|921.9|926.8|921.8|926.9|921.9|926.7|921.7|13
1710287100000|2024-03-12 23:45:00|926.7|921.7|927.4|922.4|927.5|922.5|926.7|921.7|20
1710287400000|2024-03-12 23:50:00|927.3|922.3|927.1|922.1|927.4|922.4|927.1|922.1|13
1710287700000|2024-03-12 23:55:00|927|922|926.2|921.2|927|922|926.1|921.1|16
1710288000000|2024-03-13 00:00:00|926.4|921.4|926.4|921.4|926.7|921.7|926|921|26
1710288300000|2024-03-13 00:05:00|926.3|921.3|926.4|921.4|926.9|921.9|926.1|921.1|34
1710288600000|2024-03-13 00:10:00|926.2|921.2|927.1|922.1|927.3|922.3|926.2|921.2|40
1710288900000|2024-03-13 00:15:00|927|922|926.9|921.9|927.1|922.1|926.7|921.7|21
1710289200000|2024-03-13 00:20:00|926.8|921.8|927.4|922.4|927.5|922.5|926.7|921.7|29
1710289500000|2024-03-13 00:25:00|927.5|922.5|927.4|922.4|927.7|922.7|927.1|922.1|37
1710289800000|2024-03-13 00:30:00|927.5|922.5|927.1|922.1|927.8|922.8|927.1|922.1|31
1710290100000|2024-03-13 00:35:00|927|922|927.5|922.5|927.5|922.5|927|922|25
1710290400000|2024-03-13 00:40:00|927.6|922.6|927.6|922.6|927.6|922.6|927|922|31
1710290700000|2024-03-13 00:45:00|927.7|922.7|927.5|922.5|927.8|922.8|927.3|922.3|44
1710291000000|2024-03-13 00:50:00|927.4|922.4|926.6|921.6|927.6|922.6|926.6|921.6|43
1710291300000|2024-03-13 00:55:00|926.7|921.7|927.3|922.3|927.5|922.5|926.5|921.5|27
1710291600000|2024-03-13 01:00:00|927.4|922.4|927.1|922.1|927.5|922.5|926.8|921.8|79
1710291900000|2024-03-13 01:05:00|927|922|926.8|921.8|927.4|922.4|926.8|921.8|40
1710292200000|2024-03-13 01:10:00|926.6|921.6|926.3|921.3|926.8|921.8|926.2|921.2|36
1710292500000|2024-03-13 01:15:00|926.1|921.1|926.9|921.9|927|922|926.1|921.1|56
1710292800000|2024-03-13 01:20:00|927|922|927|922|927.1|922.1|926.5|921.5|39
1710293100000|2024-03-13 01:25:00|926.9|921.9|926.2|921.2|927.1|922.1|926.1|921.1|50
1710293400000|2024-03-13 01:30:00|926.3|921.3|927.1|922.1|927.1|922.1|926.1|921.1|107
1710293700000|2024-03-13 01:35:00|927.2|922.2|927.1|922.1|927.3|922.3|926.9|921.9|46
1710294000000|2024-03-13 01:40:00|927.2|922.2|927.2|922.2|927.3|922.3|927|922|33
1710294300000|2024-03-13 01:45:00|927.3|922.3|927.4|922.4|927.4|924.1|925.8|922.1|32
1710294600000|2024-03-13 01:50:00|925.9|924.1|927.3|922.3|927.4|924.1|925.8|922.3|19
1710297000000|2024-03-13 02:30:00|926.7|921.7|926.8|921.8|927|922|926.7|921.7|14
1710297300000|2024-03-13 02:35:00|926.9|921.9|926.7|921.7|926.9|921.9|926.6|921.6|7
1710297600000|2024-03-13 02:40:00|926.6|921.6|926.8|921.8|926.8|921.8|926.5|921.5|9
1710297900000|2024-03-13 02:45:00|926.7|921.7|927|922|927.2|922.2|926.7|921.7|29
1710298200000|2024-03-13 02:50:00|927.1|922.1|925.9|924.1|927.4|924.1|925.8|922|31
1710298500000|2024-03-13 02:55:00|925.8|924|927.2|922.2|927.4|924|925.8|922.2|20
1710298800000|2024-03-13 03:00:00|927.3|922.3|927.2|922.2|927.3|922.3|927|922|18
1710299100000|2024-03-13 03:05:00|927.3|922.3|927.4|922.4|927.4|922.4|927.3|922.3|16
1710299400000|2024-03-13 03:10:00|927.3|922.3|927.6|922.6|927.6|922.6|927.3|922.3|8
1710299700000|2024-03-13 03:15:00|927.5|922.5|927|922|927.6|922.6|926.9|921.9|18
1710300000000|2024-03-13 03:20:00|927.1|922.1|925.9|924.1|927.5|924.1|925.9|922|21
1710300300000|2024-03-13 03:25:00|926|924.2|927.5|922.5|927.5|924.3|925.9|922.3|29
1710300600000|2024-03-13 03:30:00|925.9|924.1|926.1|924.3|926.2|924.4|925.9|924.1|7
1710300900000|2024-03-13 03:35:00|926|924.2|925.9|924.1|926.1|924.3|925.9|924.1|10
1710301200000|2024-03-13 03:40:00|927.6|922.6|927.6|922.6|927.7|922.7|927.5|922.5|7
1710301500000|2024-03-13 03:45:00|927.5|922.5|927.6|922.6|927.7|922.7|927.5|922.5|20
1710301800000|2024-03-13 03:50:00|927.7|922.7|927.7|922.7|927.7|922.7|927.6|922.6|9
1710302100000|2024-03-13 03:55:00|927.6|922.6|927.6|922.6|927.7|922.7|927.5|922.5|34
1710303900000|2024-03-13 04:25:00|927.8|922.8|927.6|922.6|927.9|922.9|927.6|922.6|17
1710304200000|2024-03-13 04:30:00|927.7|922.7|927|922|927.7|922.7|926.9|921.9|15
1710304500000|2024-03-13 04:35:00|927.1|922.1|927.1|922.1|927.3|922.3|927|922|8
1710304800000|2024-03-13 04:40:00|927.2|922.2|927.4|922.4|927.4|922.4|927.1|922.1|11
1710305100000|2024-03-13 04:45:00|927.3|922.3|927.7|922.7|927.9|922.9|927.3|922.3|13
1710305400000|2024-03-13 04:50:00|927.9|922.9|927.8|922.8|928.1|923.1|927.7|922.7|24
1710305700000|2024-03-13 04:55:00|927.9|922.9|927.8|922.8|928.1|923.1|927.7|922.7|32
1710306000000|2024-03-13 05:00:00|927.6|922.6|927.5|922.5|927.9|922.9|927.4|922.4|43
1710306300000|2024-03-13 05:05:00|927.7|922.7|928.2|923.2|928.2|923.2|927.6|922.6|22
1710306600000|2024-03-13 05:10:00|928.3|923.3|928.2|923.2|928.4|923.4|928.1|923.1|28
1710306900000|2024-03-13 05:15:00|928.1|923.1|928.3|923.3|928.5|923.5|928.1|923.1|19
1710307200000|2024-03-13 05:20:00|928.4|923.4|928.3|923.3|928.4|923.4|928.1|923.1|28
1710307500000|2024-03-13 05:25:00|928.2|923.2|928.8|923.8|928.9|923.9|928.2|923.2|45
1710307800000|2024-03-13 05:30:00|928.9|923.9|928.5|923.5|929.1|924.1|928.4|923.4|80
1710308100000|2024-03-13 05:35:00|928.4|923.4|929.3|924.3|929.4|924.4|928.3|923.3|61
1710308400000|2024-03-13 05:40:00|929.4|924.4|929.5|924.5|929.6|924.6|929.4|924.4|16
1710308700000|2024-03-13 05:45:00|929.4|924.4|929|924|929.5|924.5|929|924|13
1710309000000|2024-03-13 05:50:00|928.7|923.7|928.9|923.9|929.1|924.1|928.6|923.6|11
1710309300000|2024-03-13 05:55:00|928.8|923.8|929.2|924.2|929.3|924.3|928.8|923.8|13
1710309600000|2024-03-13 06:00:00|929.3|924.3|929.8|924.8|930.1|925.1|929.2|924.2|26
1710309900000|2024-03-13 06:05:00|929.9|924.9|929.7|924.7|929.9|924.9|929.6|924.6|27
1710310200000|2024-03-13 06:10:00|929.8|924.8|929.6|924.6|929.8|924.8|929.2|924.2|22
1710310500000|2024-03-13 06:15:00|929.5|924.5|929.6|924.6|929.7|924.7|929.5|924.5|9
1710310800000|2024-03-13 06:20:00|929.5|924.5|928.9|923.9|929.5|924.5|928.8|923.8|15
1710311100000|2024-03-13 06:25:00|928.8|923.8|928.7|923.7|929|924|928.7|923.7|9
1710311400000|2024-03-13 06:30:00|928.8|923.8|929|924|929.1|924.1|928.7|923.7|14
1710311700000|2024-03-13 06:35:00|928.9|923.9|928.6|923.6|929|924|928.6|923.6|14
1710312000000|2024-03-13 06:40:00|928.5|923.5|928.3|923.3|928.6|923.6|928|923|21
1710312300000|2024-03-13 06:45:00|928.2|923.2|928.6|923.6|928.6|923.6|928.1|923.1|16
1710312600000|2024-03-13 06:50:00|928.5|923.5|928.7|923.7|928.7|923.7|928.4|923.4|9
1710312900000|2024-03-13 06:55:00|928.8|923.8|928.8|923.8|929.3|924.3|928.7|923.7|32
1710313200000|2024-03-13 07:00:00|928.9|923.9|929.8|924.8|929.9|924.9|928.8|923.8|29
1710313500000|2024-03-13 07:05:00|929.9|924.9|929.8|924.8|930.1|925.1|929.7|924.7|18
1710313800000|2024-03-13 07:10:00|929.9|924.9|931.6|926.6|931.7|926.7|929.9|924.9|53
1710314100000|2024-03-13 07:15:00|931.7|926.7|931.8|926.8|931.8|926.8|930.9|925.9|31
1710314400000|2024-03-13 07:20:00|931.9|926.9|931.5|926.5|931.9|926.9|931.3|926.3|33
1710314700000|2024-03-13 07:25:00|931.4|926.4|931.8|926.8|931.9|926.9|931|926|38
1710315000000|2024-03-13 07:30:00|931.7|926.7|930.6|925.6|931.7|926.7|930.5|925.5|47
1710315300000|2024-03-13 07:35:00|930.7|925.7|931.3|926.3|931.4|926.4|930.5|925.5|31
1710315600000|2024-03-13 07:40:00|931.4|926.4|931.6|926.6|931.8|926.8|931.4|926.4|40
1710315900000|2024-03-13 07:45:00|931.4|926.4|929.7|927.9|931.5|928|929.5|926.3|37
1710316200000|2024-03-13 07:50:00|929.6|927.8|931.4|926.4|931.5|928|929.6|926.4|25
1710316500000|2024-03-13 07:55:00|931.5|926.5|932|927|932|927.9|929.7|926.4|33
1710316800000|2024-03-13 08:00:00|933.8|928.8|934|929|934.2|929.2|933.7|928.7|33
1710317100000|2024-03-13 08:05:00|934.1|929.1|933.6|928.6|934.1|929.1|933.3|928.3|63
1710317400000|2024-03-13 08:10:00|933.7|928.7|931.9|930.1|933.8|930.2|931.8|928.4|33
1710317700000|2024-03-13 08:15:00|932|930.2|932.5|930.7|932.5|930.7|931.8|930|26
1710318000000|2024-03-13 08:20:00|932.6|930.8|934.5|929.5|934.7|931.4|932.5|929.5|15
1710318300000|2024-03-13 08:25:00|933|931.2|932.2|930.4|934.5|931.2|932.1|928.5|37
1710318600000|2024-03-13 08:30:00|933.8|928.8|934|929|934.1|930.7|932.2|928.7|26
1710318900000|2024-03-13 08:35:00|933.9|928.9|933.9|928.9|934.1|930.5|932|928.8|22
1710319200000|2024-03-13 08:40:00|933.8|928.8|934.3|929.3|934.5|929.5|933.8|928.8|34
1710319500000|2024-03-13 08:45:00|934.4|929.4|934.7|929.7|934.7|929.7|934.3|929.3|30
1710319800000|2024-03-13 08:50:00|934.6|929.6|934.4|929.4|934.6|929.6|934.3|929.3|13
1710320100000|2024-03-13 08:55:00|934.6|929.6|934.4|929.4|934.6|929.6|934.4|929.4|5
1710320400000|2024-03-13 09:00:00|934.3|929.3|935.4|930.4|935.5|930.5|934.3|929.3|56
1710320700000|2024-03-13 09:05:00|935.5|930.5|935.5|930.5|935.8|932.5|934.2|930.4|31
1710321000000|2024-03-13 09:10:00|935.6|930.6|934.2|932.4|935.8|932.4|934.2|930.4|20
1710321300000|2024-03-13 09:15:00|935.8|930.8|934.5|932.7|935.8|932.9|934.2|930.6|31
1710321600000|2024-03-13 09:20:00|934.4|932.6|935.9|930.9|936.3|932.6|934.2|930.8|22
1710321900000|2024-03-13 09:25:00|935.8|930.8|934.9|933.1|936.4|933.1|934.8|930.2|32
1710322200000|2024-03-13 09:30:00|936.4|931.4|934.9|933.1|936.4|933.3|934.8|931.4|24
1710322500000|2024-03-13 09:35:00|934.8|933|936.4|931.4|936.5|933.1|934.8|931.2|21
1710322800000|2024-03-13 09:40:00|936.3|931.3|936.2|931.2|936.4|931.4|936.1|931.1|19
1710323400000|2024-03-13 09:50:00|936.9|931.9|937|932|937.2|932.2|936.8|931.8|7
1710323700000|2024-03-13 09:55:00|936.9|931.9|936.8|931.8|936.9|931.9|936.7|931.7|16
1710324000000|2024-03-13 10:00:00|936.7|931.7|937.3|932.3|937.4|933.8|935.6|931.7|14
1710324300000|2024-03-13 10:05:00|937.4|932.4|936.9|931.9|937.5|932.5|936.9|931.9|31
1710324600000|2024-03-13 10:10:00|936.8|931.8|937|932|937.4|932.4|936.8|931.8|40
1710324900000|2024-03-13 10:15:00|937.1|932.1|936.2|931.2|937.1|932.1|936.1|931.1|14
1710325200000|2024-03-13 10:20:00|936.3|931.3|935.4|930.4|936.4|931.4|935.2|930.2|16
1710325500000|2024-03-13 10:25:00|935.6|930.6|936.7|931.7|936.8|931.8|935.6|930.6|22
1710325800000|2024-03-13 10:30:00|936.6|931.6|936.6|931.6|936.8|931.8|936.4|931.4|17
1710326100000|2024-03-13 10:35:00|936.5|931.5|937.4|932.4|937.5|932.5|936.5|931.5|50
1710326400000|2024-03-13 10:40:00|937.5|932.5|937.4|932.4|937.7|932.7|937.2|932.2|29
1710326700000|2024-03-13 10:45:00|937.3|932.3|937.1|932.1|937.8|932.8|937.1|932.1|43
1710327000000|2024-03-13 10:50:00|937.2|932.2|936.6|931.6|937.3|932.3|936.6|931.6|28
1710327300000|2024-03-13 10:55:00|936.7|931.7|937|932|937.1|932.1|936.6|931.6|33
1710327600000|2024-03-13 11:00:00|936.9|931.9|936.3|931.3|937.2|932.2|936.3|931.3|20
1710327900000|2024-03-13 11:05:00|936.1|931.1|935.8|930.8|936.1|931.1|935.5|930.5|29
1710328200000|2024-03-13 11:10:00|935.7|930.7|936|931|936.2|931.2|935.5|930.5|31
1710328500000|2024-03-13 11:15:00|935.9|930.9|936.9|931.9|936.9|931.9|935.9|930.9|26
1710328800000|2024-03-13 11:20:00|936.8|931.8|936.6|931.6|937.2|932.2|936.6|931.6|13
1710329100000|2024-03-13 11:25:00|936.5|931.5|935.5|930.5|936.6|931.6|935.4|930.4|24
1710329400000|2024-03-13 11:30:00|935.7|930.7|936.8|931.8|937.4|932.4|935.4|930.4|43
1710329700000|2024-03-13 11:35:00|936.6|931.6|936.6|931.6|937.1|932.1|936.4|931.4|31
1710330000000|2024-03-13 11:40:00|936.8|931.8|937.7|932.7|937.7|932.7|936.8|931.8|38
1710330300000|2024-03-13 11:45:00|937.6|932.6|937.7|932.7|937.7|932.7|937.2|932.2|17
1710330600000|2024-03-13 11:50:00|937.8|932.8|937.7|932.7|937.9|932.9|937.5|932.5|24
1710330900000|2024-03-13 11:55:00|937.8|932.8|937.7|932.7|938.8|933.8|937.4|932.4|53
1710331200000|2024-03-13 12:00:00|937.5|932.5|935.5|930.5|937.5|932.5|935.2|930.2|89
1710331500000|2024-03-13 12:05:00|935.6|930.6|936.6|931.6|936.6|931.6|935.3|930.3|86
1710331800000|2024-03-13 12:10:00|936.5|931.5|936.7|931.7|938.3|933.3|936.3|931.3|118
1710332100000|2024-03-13 12:15:00|936.6|931.6|935|930|936.8|931.8|934.8|929.8|98
1710332400000|2024-03-13 12:20:00|935.1|930.1|934.1|929.1|937.3|932.3|933.1|928.1|168
1710332700000|2024-03-13 12:25:00|934|929|933.2|928.2|934|929|932.2|927.2|160
1710333000000|2024-03-13 12:30:00|933.3|928.3|930|925|933.3|928.3|930|925|180
1710333300000|2024-03-13 12:35:00|929.9|924.9|932.5|927.5|932.5|927.5|929.9|924.9|98
1710333600000|2024-03-13 12:40:00|932.6|927.6|931.8|926.8|932.7|927.7|931.1|926.1|84
1710333900000|2024-03-13 12:45:00|931.7|926.7|933.8|928.8|934.6|929.6|931.4|926.4|59
1710334200000|2024-03-13 12:50:00|933.9|928.9|931.5|926.5|934.2|929.2|931.2|926.2|57
1710334500000|2024-03-13 12:55:00|931.4|926.4|932.7|927.7|932.7|927.7|931.3|926.3|53
1710334800000|2024-03-13 13:00:00|932.6|927.6|934.8|929.8|934.8|929.8|931.9|926.9|105
1710335100000|2024-03-13 13:05:00|934.7|929.7|933.9|928.9|934.7|929.7|932.9|927.9|66
1710335400000|2024-03-13 13:10:00|933.7|928.7|933.6|928.6|934|929|932.3|927.3|62
1710335700000|2024-03-13 13:15:00|933.7|928.7|934.2|929.2|934.3|930.4|932|927.6|50
1710336000000|2024-03-13 13:20:00|934.3|929.3|933.9|928.9|934.3|929.3|933.6|928.6|34
1710336300000|2024-03-13 13:25:00|933.8|928.8|934.1|929.1|934.1|929.1|933.6|928.6|33
1710336600000|2024-03-13 13:30:00|934.2|929.2|935.7|930.7|936|931.1|932.8|929|132
1710336900000|2024-03-13 13:35:00|935.9|930.9|936.5|931.5|936.5|931.5|933.9|928.9|145
1710337200000|2024-03-13 13:40:00|936.4|931.4|936.7|931.7|937.2|932.2|936.1|931.1|84
1710337500000|2024-03-13 13:45:00|936.8|931.8|936.6|931.6|937|932|936.3|931.3|160
1710337800000|2024-03-13 13:50:00|936.7|931.7|936.6|931.6|936.8|931.8|936.2|931.2|99
1710338100000|2024-03-13 13:55:00|936.5|931.5|935.9|930.9|936.6|931.6|935.7|930.7|86
1710338700000|2024-03-13 14:05:00|934|929|933.9|928.9|934.1|929.1|933.8|928.8|28
1710339000000|2024-03-13 14:10:00|933.8|928.8|933.6|928.6|933.9|930.3|932|928|96
1710339300000|2024-03-13 14:15:00|932.1|930.3|935|930|935|930.4|932.1|928.8|70
1710339600000|2024-03-13 14:20:00|935.1|930.1|936.2|931.2|936.4|931.4|934.9|929.9|116
1710339900000|2024-03-13 14:25:00|936.3|931.3|936.2|931.2|936.3|931.3|935.3|930.3|121
1710340200000|2024-03-13 14:30:00|936.1|931.1|936.5|931.5|936.6|931.6|935.5|930.5|99
1710340500000|2024-03-13 14:35:00|936.7|931.7|937.3|932.3|937.3|932.3|936.3|931.3|99
1710340800000|2024-03-13 14:40:00|937.4|932.4|938.6|933.6|938.6|935.3|936.5|932.2|59
1710341100000|2024-03-13 14:45:00|938.7|933.7|937.7|935.9|939.5|935.9|937.1|933.7|67
1710341400000|2024-03-13 14:50:00|937.6|935.8|937.8|936|939.8|936|937.3|933.5|84
1710341700000|2024-03-13 14:55:00|939.5|934.5|938.7|933.7|939.5|936|937.7|933.7|52
1710342000000|2024-03-13 15:00:00|938.8|933.8|939|934|939.1|934.1|938.6|933.6|72
1710342300000|2024-03-13 15:05:00|939.1|934.1|940.1|935.1|940.3|935.3|939.1|934.1|101
1710342600000|2024-03-13 15:10:00|940|935|941|936|941.1|936.1|939.8|934.8|112
1710342900000|2024-03-13 15:15:00|941.1|936.1|940.4|935.4|941.5|936.5|940.4|935.4|90
1710343200000|2024-03-13 15:20:00|940.5|935.5|940.8|935.8|940.9|935.9|940.4|935.4|86
1710343500000|2024-03-13 15:25:00|940.7|935.7|940.9|935.9|941.6|936.6|940.7|935.7|96
1710343800000|2024-03-13 15:30:00|940.7|935.7|940.8|935.8|941.2|936.2|939.7|934.7|118
1710344100000|2024-03-13 15:35:00|940.9|935.9|942.6|937.6|942.9|937.9|940.9|935.9|141
1710344400000|2024-03-13 15:40:00|942.5|937.5|942.4|937.4|942.7|937.7|941.7|936.7|110
1710344700000|2024-03-13 15:45:00|942.5|937.5|942.9|937.9|943.1|938.1|942.3|937.3|118
1710345000000|2024-03-13 15:50:00|943|938|943.4|938.4|944.1|939.1|942.4|937.4|120
1710345300000|2024-03-13 15:55:00|943.5|938.5|943.3|938.3|944.3|939.3|943.1|938.1|94
1710345600000|2024-03-13 16:00:00|943.4|938.4|942.5|937.5|943.7|938.7|942.2|937.2|174
1710345900000|2024-03-13 16:05:00|942.6|937.6|941|936|942.9|937.9|940.5|935.5|141
1710346200000|2024-03-13 16:10:00|941.1|936.1|942|937|942.7|937.7|941|936|127
1710346500000|2024-03-13 16:15:00|942.1|937.1|942.6|937.6|942.7|937.7|941.9|936.9|139
1710346800000|2024-03-13 16:20:00|942.7|937.7|943.2|938.2|943.4|938.4|942.2|937.2|119
1710347100000|2024-03-13 16:25:00|943.1|938.1|943.7|938.7|943.7|938.7|942.5|937.5|126
1710347400000|2024-03-13 16:30:00|943.6|938.6|942.9|937.9|943.7|938.7|942.7|937.7|130
1710347700000|2024-03-13 16:35:00|943|938|943.4|938.4|943.6|938.6|942.7|937.7|120
1710348000000|2024-03-13 16:40:00|943.3|938.3|943.8|938.8|944.1|939.1|943.3|938.3|90
1710348300000|2024-03-13 16:45:00|943.7|938.7|943.2|938.2|943.7|938.7|942.4|937.4|109
1710348600000|2024-03-13 16:50:00|943.1|938.1|943.2|938.2|943.7|938.7|943.1|938.1|79
1710348900000|2024-03-13 16:55:00|943.3|938.3|942.7|937.7|943.6|938.6|942.5|937.5|84
1710349200000|2024-03-13 17:00:00|942.6|937.6|944.4|939.4|944.6|939.6|942.5|937.5|171
1710349500000|2024-03-13 17:05:00|944.3|939.3|944.5|939.5|944.6|939.6|943.8|938.8|187
1710349800000|2024-03-13 17:10:00|944.6|939.6|945|940|945.6|940.6|944.4|939.4|102
1710350100000|2024-03-13 17:15:00|944.9|939.9|944.8|939.8|945.5|940.5|944.1|939.1|81
1710350400000|2024-03-13 17:20:00|944.9|939.9|945.1|940.1|945.2|940.2|944.6|939.6|87
1710350700000|2024-03-13 17:25:00|945|940|945|940|945.2|940.2|944.8|939.8|77
1710351000000|2024-03-13 17:30:00|944.9|939.9|944.9|939.9|945.5|940.5|944.8|939.8|85
1710351300000|2024-03-13 17:35:00|945|940|944.9|939.9|945.1|940.1|944.5|939.5|65
1710351600000|2024-03-13 17:40:00|945|940|945.2|940.2|945.6|940.6|945|940|40
1710351900000|2024-03-13 17:45:00|945.1|940.1|944.7|939.7|945.2|940.2|944.5|939.5|51
1710352200000|2024-03-13 17:50:00|944.8|939.8|944.8|939.8|944.9|939.9|944.4|939.4|58
1710352500000|2024-03-13 17:55:00|944.9|939.9|944.2|939.2|945|940|944.2|939.2|62
1710352800000|2024-03-13 18:00:00|944.1|939.1|944.5|939.5|944.6|939.6|944|939|57
1710353100000|2024-03-13 18:05:00|944.6|939.6|944.2|939.2|944.6|939.6|944.1|939.1|29
1710353400000|2024-03-13 18:10:00|944.3|939.3|944.4|939.4|944.7|939.7|944.2|939.2|47
1710353700000|2024-03-13 18:15:00|944.5|939.5|944.5|939.5|944.7|939.7|944.4|939.4|48
1710354000000|2024-03-13 18:20:00|944.6|939.6|944|939|944.7|939.7|944|939|41
1710354300000|2024-03-13 18:25:00|944.1|939.1|944.3|939.3|944.4|939.4|943.9|938.9|74
1710354600000|2024-03-13 18:30:00|944.4|939.4|944.8|939.8|944.8|939.8|944.2|939.2|35
1710354900000|2024-03-13 18:35:00|944.7|939.7|944.4|939.4|944.7|939.7|944.1|939.1|21
1710355200000|2024-03-13 18:40:00|944.5|939.5|944.2|939.2|944.5|939.5|944|939|32
1710355500000|2024-03-13 18:45:00|944.4|939.4|944|939|944.5|939.5|943.9|938.9|41
1710355800000|2024-03-13 18:50:00|944.1|939.1|944|939|944.2|939.2|944|939|32
1710356100000|2024-03-13 18:55:00|944.1|939.1|944|939|944.2|939.2|943.9|938.9|34
1710356400000|2024-03-13 19:00:00|944.1|939.1|944.3|939.3|944.3|939.3|943.9|938.9|31
1710356700000|2024-03-13 19:05:00|944.2|939.2|944.1|939.1|944.3|939.3|943.9|938.9|20
1710357000000|2024-03-13 19:10:00|944|939|943.7|938.7|944.3|939.3|943.7|938.7|27
1710357300000|2024-03-13 19:15:00|943.6|938.6|943.7|938.7|943.9|938.9|943.5|938.5|41
1710357600000|2024-03-13 19:20:00|943.6|938.6|944.1|939.1|944.3|939.3|943.6|938.6|39
1710357900000|2024-03-13 19:25:00|944|939|943.9|938.9|944.2|939.2|943.5|938.5|37
1710358200000|2024-03-13 19:30:00|944|939|943.9|938.9|944.1|939.1|943.8|938.8|69
1710358500000|2024-03-13 19:35:00|943.8|938.8|944|939|944.2|939.2|943.7|938.7|25
1710358800000|2024-03-13 19:40:00|943.9|938.9|943.7|938.7|943.9|938.9|943.7|938.7|27
1710359100000|2024-03-13 19:45:00|943.6|938.6|944.1|939.1|944.3|939.3|943.6|938.6|44
1710359400000|2024-03-13 19:50:00|944.2|939.2|944|939|944.3|939.3|943.8|938.8|62
1710359700000|2024-03-13 19:55:00|944.1|939.1|944.3|939.3|944.4|939.4|944|939|43
1710360000000|2024-03-13 20:00:00|944.2|939.2|944|939|944.4|939.4|943.8|938.8|27
1710360300000|2024-03-13 20:05:00|943.9|938.9|943.8|938.8|944.1|939.1|943.7|938.7|38
1710360600000|2024-03-13 20:10:00|943.7|938.7|943.5|938.5|943.8|938.8|943.5|938.5|9
1710360900000|2024-03-13 20:15:00|943.4|938.4|943.7|938.7|943.8|938.8|943.3|938.3|24
1710361200000|2024-03-13 20:20:00|943.8|938.8|943.5|938.5|943.8|938.8|943.4|938.4|23
1710361500000|2024-03-13 20:25:00|943.4|938.4|943.6|938.6|943.6|938.6|943.4|938.4|19
1710361800000|2024-03-13 20:30:00|943.7|938.7|943.3|938.3|943.7|938.7|943.3|938.3|31
1710362100000|2024-03-13 20:35:00|943.4|938.4|943.9|938.9|943.9|938.9|943.4|938.4|17
1710362400000|2024-03-13 20:40:00|944|939|944.1|939.1|944.3|939.3|943.8|938.8|25
1710362700000|2024-03-13 20:45:00|944.2|939.2|944.4|939.4|944.6|939.6|944.2|939.2|9
1710363000000|2024-03-13 20:50:00|944.5|939.5|944.7|939.7|944.8|939.8|944.5|939.5|19
1710363300000|2024-03-13 20:55:00|944.6|939.6|944.6|939.6|944.7|939.7|944.5|939.5|33
1710367200000|2024-03-13 22:00:00|942.9|937.9|943.4|938.4|943.5|938.5|942.9|937.9|13
1710367500000|2024-03-13 22:05:00|943.3|938.3|944.6|939.6|944.7|939.7|943.3|938.3|13
1710367800000|2024-03-13 22:10:00|944.5|939.5|944.8|939.8|945.5|940.5|944.5|939.5|10
1710368100000|2024-03-13 22:15:00|944.9|939.9|945.1|940.1|945.1|940.1|944.9|939.9|5
1710368400000|2024-03-13 22:20:00|945|940|945|940|945.2|940.2|945|940|5
1710368700000|2024-03-13 22:25:00|944.9|939.9|944.5|939.5|944.9|939.9|944.3|939.3|6
1710369000000|2024-03-13 22:30:00|944.4|939.4|944.5|939.5|944.9|939.9|944.4|939.4|9
1710369300000|2024-03-13 22:35:00|944.6|939.6|945|940|945|940|944.4|939.4|10
1710369600000|2024-03-13 22:40:00|944.9|939.9|945.1|940.1|945.2|940.2|944.9|939.9|11
1710369900000|2024-03-13 22:45:00|945|940|945.2|940.2|945.2|940.2|945|940|5
1710370200000|2024-03-13 22:50:00|945.3|940.3|944.6|939.6|945.3|940.3|944.6|939.6|27
1710370500000|2024-03-13 22:55:00|944.7|939.7|944.7|939.7|944.8|939.8|944.7|939.7|9
1710370800000|2024-03-13 23:00:00|944.8|939.8|945.2|940.2|945.9|940.9|944|939|43
1710371100000|2024-03-13 23:05:00|944.8|939.8|945.5|940.5|945.5|940.5|944.8|939.8|20
1710371400000|2024-03-13 23:10:00|945.9|940.9|944.5|939.5|946.1|941.1|944.2|939.2|15
1710371700000|2024-03-13 23:15:00|944.4|939.4|944.6|939.6|944.6|939.6|944|939|10
1710372000000|2024-03-13 23:20:00|944.5|939.5|944.5|939.5|944.6|939.6|944.5|939.5|5
1710372300000|2024-03-13 23:25:00|944.6|939.6|944.9|939.9|946.1|941.1|944.6|939.6|13
1710372600000|2024-03-13 23:30:00|944.8|939.8|945|940|945.1|940.1|944.8|939.8|9
1710372900000|2024-03-13 23:35:00|945.1|940.1|945.2|940.2|945.4|940.4|945.1|940.1|10
1710373200000|2024-03-13 23:40:00|945.3|940.3|944.8|939.8|945.3|940.3|944.6|939.6|16
1710373500000|2024-03-13 23:45:00|944.7|939.7|944|939|944.7|939.7|943.7|938.7|28
1710373800000|2024-03-13 23:50:00|944.2|939.2|944.7|939.7|945.7|940.7|944.1|939.1|21
1710374100000|2024-03-13 23:55:00|944.9|939.9|945.7|940.7|945.7|940.7|944.8|939.8|20
1710374400000|2024-03-14 00:00:00|945.6|940.6|945.8|940.8|946.8|943.4|945.2|940.4|67
1710374700000|2024-03-14 00:05:00|946.3|941.3|947|942|947|942|946.2|941.2|12
1710375000000|2024-03-14 00:10:00|946.9|941.9|946.2|941.2|946.9|941.9|946.1|941.1|40
1710375300000|2024-03-14 00:15:00|946.1|941.1|945.7|940.7|946.2|941.2|945.6|940.6|17
1710375600000|2024-03-14 00:20:00|945.6|940.6|945.4|940.4|945.7|940.7|945.4|940.4|9
1710375900000|2024-03-14 00:25:00|945.3|940.3|945|940|945.3|940.3|945|940|7
1710376200000|2024-03-14 00:30:00|945.1|940.1|945.7|940.7|945.8|940.8|945|940|25
1710376500000|2024-03-14 00:35:00|945.6|940.6|945.5|940.5|945.9|940.9|945.4|940.4|31
1710376800000|2024-03-14 00:40:00|945.4|940.4|944.3|939.3|945.5|940.5|943.7|938.7|35
1710377100000|2024-03-14 00:45:00|944.2|939.2|945.4|940.4|945.5|940.5|944.1|939.1|27
1710377400000|2024-03-14 00:50:00|945.5|940.5|945.5|940.5|945.6|940.6|945.2|940.2|28
1710377700000|2024-03-14 00:55:00|945.6|940.6|945.9|940.9|946.2|941.2|945.6|940.6|22
1710378000000|2024-03-14 01:00:00|945.8|940.8|946.1|941.1|946.1|941.1|945.6|940.6|72
1710378300000|2024-03-14 01:05:00|946|941|946.1|941.1|946.2|941.2|945.9|940.9|54
1710378600000|2024-03-14 01:10:00|946.2|941.2|945.5|940.5|946.2|941.2|945.3|940.3|46
1710378900000|2024-03-14 01:15:00|945.4|940.4|945.8|940.8|946|941|945.3|940.3|69
1710379200000|2024-03-14 01:20:00|945.7|940.7|945.5|940.5|946.4|942.8|944.5|940.5|61
1710379500000|2024-03-14 01:25:00|945.6|940.6|945.1|940.1|946.2|941.2|945.1|940.1|53
1710379800000|2024-03-14 01:30:00|945.2|940.2|945.8|940.8|946|941|945.2|940.2|52
1710380100000|2024-03-14 01:35:00|945.9|940.9|946.5|941.5|946.5|941.5|945.7|940.7|36
1710380400000|2024-03-14 01:40:00|946.3|941.3|946|941|946.5|941.5|945.7|940.7|34
1710380700000|2024-03-14 01:45:00|945.9|940.9|945.3|940.3|946.1|941.1|945.3|940.3|45
1710381000000|2024-03-14 01:50:00|945.2|940.2|945.5|940.5|945.6|940.6|945.2|940.2|30
1710381300000|2024-03-14 01:55:00|945.4|940.4|944.2|942.4|945.7|942.5|944.1|940.4|31
1710381600000|2024-03-14 02:00:00|944.1|942.3|945.8|940.8|945.9|942.4|944|940.6|33
1710381900000|2024-03-14 02:05:00|945.7|940.7|945.6|940.6|945.8|940.8|945.5|940.5|30
1710382200000|2024-03-14 02:10:00|945.7|940.7|945.7|940.7|945.8|940.8|945.6|940.6|24
1710382500000|2024-03-14 02:15:00|945.6|940.6|945.6|940.6|945.8|940.8|945.6|940.6|9
1710388200000|2024-03-14 03:50:00|942.1|937.1|942.1|937.1|942.1|937.1|942|937|9
1710388500000|2024-03-14 03:55:00|942|937|942|937|942.2|937.2|942|937|8
1710388800000|2024-03-14 04:00:00|942.1|937.1|942.1|937.1|942.2|937.2|942|937|11
1710389100000|2024-03-14 04:05:00|942|937|942.3|937.3|942.3|937.3|942|937|4
1710389400000|2024-03-14 04:10:00|942.4|937.4|942.1|937.1|942.4|937.4|942.1|937.1|12
1710389700000|2024-03-14 04:15:00|942|937|942.1|937.1|942.1|937.1|942|937|4
1710390900000|2024-03-14 04:35:00|942.6|937.6|942.1|937.1|942.6|937.6|941.8|936.8|7
1710391200000|2024-03-14 04:40:00|942.2|937.2|942.8|937.8|942.9|937.9|942|937|15
1710391500000|2024-03-14 04:45:00|942.7|937.7|942|937|942.7|937.7|941.9|936.9|20
1710391800000|2024-03-14 04:50:00|941.9|936.9|941.4|936.4|942.3|937.3|941.3|936.3|18
1710392100000|2024-03-14 04:55:00|941.3|936.3|941.2|936.2|941.3|936.3|941.1|936.1|4
1710392400000|2024-03-14 05:00:00|941.1|936.1|940.9|935.9|941.2|936.2|940.9|935.9|6
1710392700000|2024-03-14 05:05:00|940.8|935.8|940.9|935.9|941|936|940.5|935.5|15
1710393000000|2024-03-14 05:10:00|941|936|941.3|936.3|941.3|936.3|940.9|935.9|7
1710393300000|2024-03-14 05:15:00|941.2|936.2|940.9|935.9|941.3|936.3|940.9|935.9|10
1710393600000|2024-03-14 05:20:00|941|936|939.2|937.4|941|937.4|939.2|935.9|5
1710393900000|2024-03-14 05:25:00|940.9|935.9|940.9|935.9|941.1|936.1|940.9|935.9|5
1710396600000|2024-03-14 06:10:00|940.4|935.4|940.5|935.5|940.7|935.7|940.4|935.4|6
1710396900000|2024-03-14 06:15:00|940.6|935.6|940.8|935.8|940.8|935.8|940.4|935.4|23
1710397200000|2024-03-14 06:20:00|940.7|935.7|940.5|935.5|941.1|936.1|940.5|935.5|22
1710397500000|2024-03-14 06:25:00|940.6|935.6|940.4|935.4|940.7|935.7|940.4|935.4|19
1710397800000|2024-03-14 06:30:00|940.3|935.3|940.6|935.6|940.7|935.7|940.3|935.3|16
1710398100000|2024-03-14 06:35:00|940.7|935.7|940.6|935.6|940.8|935.8|940.5|935.5|14
1710398400000|2024-03-14 06:40:00|940.7|935.7|940.8|935.8|940.8|935.8|940.5|935.5|6
1710398700000|2024-03-14 06:45:00|941.2|936.2|941|936|941.3|936.3|940.7|935.7|12
1710399000000|2024-03-14 06:50:00|940.9|935.9|940.9|935.9|940.9|935.9|940.7|935.7|13
1710399300000|2024-03-14 06:55:00|940.8|935.8|940.8|935.8|941|936|940.7|935.7|13
1710399600000|2024-03-14 07:00:00|940.7|935.7|940.9|935.9|941|936|940.4|935.4|28
1710399900000|2024-03-14 07:05:00|941|936|940.8|939|942.7|939.1|940.7|936|17
1710400200000|2024-03-14 07:10:00|940.7|938.9|940.4|938.6|940.7|938.9|940.3|938.5|10
1710400500000|2024-03-14 07:15:00|940.2|938.4|940.4|938.6|940.4|938.6|940.2|938.4|7
1710400800000|2024-03-14 07:20:00|940.3|938.5|940.1|938.3|940.4|938.6|940.1|938.3|6
1710402300000|2024-03-14 07:45:00|943.4|938.4|943|938|943.5|939.8|941.6|938|8
1710402600000|2024-03-14 07:50:00|942.9|937.9|942.7|937.7|943.1|940.2|941.5|937.2|42
1710402900000|2024-03-14 07:55:00|942.6|937.6|941.5|939.7|942.7|939.7|941.1|937.4|30
1710403200000|2024-03-14 08:00:00|941.6|939.8|941.5|939.7|942|940.2|941.3|939.5|85
1710403500000|2024-03-14 08:05:00|941.4|939.6|941.4|939.6|941.8|940|941.2|939.4|32
1710403800000|2024-03-14 08:10:00|941.3|939.5|941.3|939.5|941.3|939.5|941.3|939.5|1
1710406800000|2024-03-14 09:00:00|943.2|938.2|943.3|938.3|943.5|940|941.7|938.1|16
1710407100000|2024-03-14 09:05:00|943.4|938.4|943.4|938.4|943.6|940.1|941.6|938|38
1710407400000|2024-03-14 09:10:00|943.3|938.3|943.4|938.4|943.4|939.8|941.3|937.9|27
1710407700000|2024-03-14 09:15:00|943.3|938.3|940.8|939|943.4|940|940.8|937.6|37
1710408000000|2024-03-14 09:20:00|940.7|938.9|939.3|937.5|940.7|938.9|939.3|937.5|20
1710408300000|2024-03-14 09:25:00|939.1|934.1|939.1|934.1|939.8|935.7|937.3|934.1|38
1710408600000|2024-03-14 09:30:00|937.3|935.5|939.5|934.5|939.7|935.7|937.3|934.1|33
1710408900000|2024-03-14 09:35:00|939.4|934.4|938.7|933.7|939.5|935.7|937.4|933.6|27
1710409200000|2024-03-14 09:40:00|938.8|933.8|939|934|939.2|934.2|938.7|933.7|19
1710409500000|2024-03-14 09:45:00|938.9|933.9|938.8|933.8|938.9|933.9|938.5|933.5|16
1710409800000|2024-03-14 09:50:00|938.7|933.7|936.6|934.8|938.8|934.8|936.5|933.2|18
1710410100000|2024-03-14 09:55:00|936.5|934.7|938.3|933.3|938.4|934.8|936.5|933.3|14
1710410400000|2024-03-14 10:00:00|938.2|933.2|938.3|933.3|938.6|934.8|936.5|933.2|17
1710416700000|2024-03-14 11:45:00|938.6|936.8|938.6|936.8|938.7|936.9|938.5|936.7|11
1710417000000|2024-03-14 11:50:00|938.7|936.9|938.8|937|940.4|937|938.6|935.3|16
1710417300000|2024-03-14 11:55:00|938.9|937.1|940.9|935.9|940.9|937.1|938.9|935.5|11
1710417600000|2024-03-14 12:00:00|941|936|938.9|937.1|941.1|937.1|938.7|935.5|37
1710417900000|2024-03-14 12:05:00|938.8|937|940.1|935.1|940.7|937.2|938.7|934.8|36
1710418200000|2024-03-14 12:10:00|940|935|940.2|935.2|940.8|935.8|940|935|34
1710418500000|2024-03-14 12:15:00|940.1|935.1|940.1|935.1|940.1|936.5|937.7|934.4|35
1710418800000|2024-03-14 12:20:00|939.6|937.8|938.3|936.5|942.6|939.3|937.8|935.2|71
1710419100000|2024-03-14 12:25:00|938.2|936.4|941.8|936.8|942.1|938.2|938.1|935|51
1710419400000|2024-03-14 12:30:00|941.4|936.4|937|935.2|941.7|936.7|936.6|934.3|229
1710419700000|2024-03-14 12:35:00|937.1|935.3|939.8|934.8|940|935.9|937|934.3|104
1710420000000|2024-03-14 12:40:00|939.6|937.8|939.6|937.8|941.3|937.8|939|936.2|87
1710420300000|2024-03-14 12:45:00|939.5|937.7|937.8|936|940.6|937.8|937.6|934.3|69
1710420600000|2024-03-14 12:50:00|937.7|935.9|936.7|934.9|938.9|935.9|935.8|932.5|69
1710420900000|2024-03-14 12:55:00|936.8|935|936.7|931.7|937.5|935.1|934.7|931.2|95
1710421200000|2024-03-14 13:00:00|936.6|931.6|933.8|932|936.8|932.7|933.5|930|104
1710421500000|2024-03-14 13:05:00|933.9|932.1|931.1|929.3|935.1|932.2|930.7|927.6|143
1710421800000|2024-03-14 13:10:00|931|929.2|932.2|930.4|934.1|930.5|931|927.7|127
1710422100000|2024-03-14 13:15:00|932.1|930.3|935.1|930.1|936|932.1|931.8|929|126
1710422400000|2024-03-14 13:20:00|933.7|931.9|937.6|932.6|937.9|932.9|933.7|930.3|234
1710422700000|2024-03-14 13:25:00|937.5|932.5|936.4|931.4|938.3|933.3|936.2|931.2|208
1710423000000|2024-03-14 13:30:00|936.3|931.3|934.8|929.8|937|932|934.7|929.7|360
1710423300000|2024-03-14 13:35:00|935|930|933.2|931.4|935|931.5|931.8|928.6|116
1710423600000|2024-03-14 13:40:00|933|931.2|932.1|930.3|935.1|931.5|932.1|929|108
1710423900000|2024-03-14 13:45:00|932.2|930.4|932.6|927.6|933.4|930.4|931|926|140
1710424200000|2024-03-14 13:50:00|932.7|927.7|931.6|926.6|932.8|929.1|929.6|925.6|129
1710424500000|2024-03-14 13:55:00|931.8|926.8|931.5|926.5|932.2|927.2|931.4|926.4|119
1710424800000|2024-03-14 14:00:00|931.4|926.4|932.5|927.5|932.6|927.6|930.5|925.5|96
1710425100000|2024-03-14 14:05:00|932.6|927.6|931.6|926.6|932.7|927.7|931.5|926.5|133
1710425400000|2024-03-14 14:10:00|931.5|926.5|931.2|926.2|931.9|926.9|930.9|925.9|139
1710425700000|2024-03-14 14:15:00|931.3|926.3|930.5|925.5|931.9|926.9|930.5|925.5|92
1710426000000|2024-03-14 14:20:00|930.7|925.7|929.6|924.6|930.8|926.5|928.2|924.6|70
1710426300000|2024-03-14 14:25:00|929.7|924.7|931.2|926.2|931.2|926.2|929.7|924.7|120
1710426600000|2024-03-14 14:30:00|931.5|926.5|932.9|927.9|933.8|929.8|931.5|926.5|150
1710426900000|2024-03-14 14:35:00|932.8|927.8|932|927|933.1|929|930.6|926.6|101
1710427200000|2024-03-14 14:40:00|932.1|927.1|932.1|927.1|932.2|927.2|931.3|926.3|99
1710427500000|2024-03-14 14:45:00|932.2|927.2|930.8|929|932.4|929.2|930.8|926.8|102
1710427800000|2024-03-14 14:50:00|932.3|927.3|931.5|926.5|932.4|927.4|931|926|122
1710428100000|2024-03-14 14:55:00|931.4|926.4|931.7|926.7|931.8|926.8|931.1|926.1|81
1710428400000|2024-03-14 15:00:00|931.6|926.6|932|927|932.3|927.3|931.6|926.6|57
1710428700000|2024-03-14 15:05:00|932.2|927.2|931.4|926.4|932.8|927.8|931.4|926.4|138
1710429000000|2024-03-14 15:10:00|931.5|926.5|930.8|925.8|931.7|926.7|930.3|925.3|86
1710429300000|2024-03-14 15:15:00|930.9|925.9|931.2|926.2|932.1|927.1|930.8|925.8|107
1710429600000|2024-03-14 15:20:00|931.3|926.3|932.8|927.8|933.5|928.5|931.3|926.3|157
1710429900000|2024-03-14 15:25:00|932.7|927.7|933.1|928.1|934|929|931.8|926.8|174
1710430200000|2024-03-14 15:30:00|933.2|928.2|933.2|928.2|934.1|929.1|932.6|927.6|132
1710430500000|2024-03-14 15:35:00|933.1|928.1|933.2|928.2|933.2|928.2|932|927|157
1710430800000|2024-03-14 15:40:00|933.1|928.1|932.7|927.7|933.2|928.2|931.7|926.7|215
1710431100000|2024-03-14 15:45:00|932.8|927.8|932.9|927.9|934|929|932.7|927.7|142
1710431400000|2024-03-14 15:50:00|933.1|928.1|934|929|934.9|929.9|933.1|928.1|126
1710431700000|2024-03-14 15:55:00|934.1|929.1|935|930|935.4|930.4|933.8|928.8|128
1710432000000|2024-03-14 16:00:00|934.9|929.9|934.7|929.7|935.6|930.6|933.9|928.9|125
1710432300000|2024-03-14 16:05:00|934.5|929.5|934.5|929.5|935.4|930.4|934.3|929.3|122
1710432600000|2024-03-14 16:10:00|934.4|929.4|935.3|930.3|935.5|930.5|933.8|928.8|130
1710432900000|2024-03-14 16:15:00|935.4|930.4|934.7|929.7|935.4|930.4|934.4|929.4|97
1710433200000|2024-03-14 16:20:00|934.6|929.6|934.9|929.9|935.3|930.3|933.9|928.9|92
1710433500000|2024-03-14 16:25:00|934.8|929.8|933|928|934.8|929.8|933|928|102
1710433800000|2024-03-14 16:30:00|933.1|928.1|934.8|929.8|935.3|930.3|933.1|928.1|105
1710434100000|2024-03-14 16:35:00|934.9|929.9|934.8|929.8|935.4|930.4|934.3|929.3|93
1710434400000|2024-03-14 16:40:00|934.9|929.9|934.4|929.4|934.9|929.9|934.1|929.1|85
1710434700000|2024-03-14 16:45:00|934.3|929.3|933.2|928.2|934.8|929.8|933.2|928.2|116
1710435000000|2024-03-14 16:50:00|933.1|928.1|934.1|929.1|934.5|929.5|932.9|927.9|78
1710435300000|2024-03-14 16:55:00|934.2|929.2|934.6|929.6|934.7|929.7|933.6|928.6|125
1710435600000|2024-03-14 17:00:00|934.4|929.4|935.2|930.2|935.7|930.7|934.3|929.3|109
1710435900000|2024-03-14 17:05:00|935.1|930.1|935.1|930.1|935.3|930.3|934.7|929.7|58
1710436200000|2024-03-14 17:10:00|935.2|930.2|935.7|930.7|935.8|930.8|934.9|929.9|59
1710436500000|2024-03-14 17:15:00|935.9|930.9|935.1|930.1|936.1|931.1|935|930|75
1710436800000|2024-03-14 17:20:00|935|930|935.4|930.4|935.8|930.8|934.9|929.9|64
1710437100000|2024-03-14 17:25:00|935.5|930.5|935.1|930.1|935.7|930.7|935|930|60
1710437400000|2024-03-14 17:30:00|935.2|930.2|934.9|929.9|935.2|930.2|934.5|929.5|54
1710437700000|2024-03-14 17:35:00|934.8|929.8|934.6|929.6|934.9|929.9|934.4|929.4|52
1710438000000|2024-03-14 17:40:00|934.7|929.7|934.6|929.6|934.7|929.7|934.1|929.1|58
1710438300000|2024-03-14 17:45:00|934.7|929.7|934.6|929.6|934.8|929.8|934.5|929.5|40
1710438600000|2024-03-14 17:50:00|934.7|929.7|935|930|935|930|934.6|929.6|26
1710438900000|2024-03-14 17:55:00|934.9|929.9|934.4|929.4|935.1|930.1|934.3|929.3|55
1710439200000|2024-03-14 18:00:00|934.3|929.3|934.3|929.3|934.7|929.7|934.2|929.2|63
1710439500000|2024-03-14 18:05:00|934.4|929.4|934.7|929.7|934.9|929.9|934.3|929.3|23
1710439800000|2024-03-14 18:10:00|934.8|929.8|934.9|929.9|935.2|930.2|934.5|929.5|27
1710440100000|2024-03-14 18:15:00|935|930|934.9|929.9|935.1|930.1|934.7|929.7|32
1710440400000|2024-03-14 18:20:00|934.8|929.8|934.4|929.4|934.8|929.8|934.4|929.4|43
1710440700000|2024-03-14 18:25:00|934.3|929.3|934.5|929.5|934.7|929.7|934.3|929.3|45
1710441000000|2024-03-14 18:30:00|934.4|929.4|934.4|929.4|934.6|929.6|934.3|929.3|35
1710441300000|2024-03-14 18:35:00|934.5|929.5|933.8|928.8|934.5|929.5|933.7|928.7|36
1710441600000|2024-03-14 18:40:00|933.9|928.9|934.1|929.1|934.2|929.2|933.8|928.8|15
1710441900000|2024-03-14 18:45:00|934.2|929.2|934.7|929.7|934.9|929.9|934.2|929.2|34
1710442200000|2024-03-14 18:50:00|934.6|929.6|933.8|928.8|934.7|929.7|933.8|928.8|54
1710442500000|2024-03-14 18:55:00|933.9|928.9|934|929|934.2|929.2|933.9|928.9|39
1710442800000|2024-03-14 19:00:00|933.9|928.9|933.6|928.6|933.9|928.9|933.5|928.5|47
1710443100000|2024-03-14 19:05:00|933.7|928.7|933.1|928.1|933.7|928.7|932.6|927.6|28
1710443400000|2024-03-14 19:10:00|933|928|932.9|927.9|933.2|928.2|932.6|927.6|47
1710443700000|2024-03-14 19:15:00|933.1|928.1|932.7|927.7|933.1|928.1|932.7|927.7|43
1710444000000|2024-03-14 19:20:00|932.8|927.8|932.5|927.5|932.8|927.8|932.5|927.5|18
1710444300000|2024-03-14 19:25:00|932.6|927.6|932.2|927.2|932.6|927.6|932|927|34
1710444600000|2024-03-14 19:30:00|932.3|927.3|931.6|926.6|932.4|927.4|931.6|926.6|35
1710444900000|2024-03-14 19:35:00|931.5|926.5|932.1|927.1|932.2|927.2|931.4|926.4|41
1710445200000|2024-03-14 19:40:00|932|927|932.1|927.1|932.3|927.3|932|927|48
1710445500000|2024-03-14 19:45:00|932.2|927.2|932.2|927.2|932.3|927.3|931.9|926.9|54
1710445800000|2024-03-14 19:50:00|932.3|927.3|932.7|927.7|932.8|927.8|932.1|927.1|33
1710446100000|2024-03-14 19:55:00|932.6|927.6|932.8|927.8|932.8|927.8|932.5|927.5|46
1710446400000|2024-03-14 20:00:00|932.7|927.7|932.6|927.6|932.8|927.8|932.5|927.5|31
1710446700000|2024-03-14 20:05:00|932.5|927.5|932.8|927.8|932.9|927.9|932.5|927.5|11
1710447000000|2024-03-14 20:10:00|932.9|927.9|932.6|927.6|933|928|932.6|927.6|12
1710447300000|2024-03-14 20:15:00|932.5|927.5|932.1|927.1|932.5|927.5|932.1|927.1|29
1710447600000|2024-03-14 20:20:00|932.2|927.2|932.4|927.4|932.5|927.5|932.1|927.1|9
1710447900000|2024-03-14 20:25:00|932.5|927.5|932|927|932.5|927.5|932|927|11
1710448200000|2024-03-14 20:30:00|932.1|927.1|931.8|926.8|932.1|927.1|931.8|926.8|12
1710448500000|2024-03-14 20:35:00|931.9|926.9|931.2|926.2|931.9|926.9|931.2|926.2|24
1710448800000|2024-03-14 20:40:00|931.1|926.1|931.1|926.1|931.3|926.3|931.1|926.1|13
1710449100000|2024-03-14 20:45:00|931.2|926.2|930.9|925.9|931.2|926.2|929.6|924.6|22
1710449400000|2024-03-14 20:50:00|931|926|930.5|925.5|931|926|930.5|925.5|12
1710449700000|2024-03-14 20:55:00|930.4|925.4|930.6|925.6|930.7|925.7|930.2|925.2|30
1710453600000|2024-03-14 22:00:00|930.3|925.3|930|925|930.3|925.3|930|925|6
1710453900000|2024-03-14 22:05:00|931|926|930.9|925.9|931|926|930.9|925.9|2
1710454200000|2024-03-14 22:10:00|931|926|931.1|926.1|931.1|926.1|931|926|2
1710454500000|2024-03-14 22:15:00|930.9|925.9|930.8|925.8|931|926|930.8|925.8|4
1710454800000|2024-03-14 22:20:00|930.7|925.7|930.3|925.3|930.9|925.9|930.3|925.3|5
1710455100000|2024-03-14 22:25:00|930.4|925.4|930.1|925.1|930.5|925.5|930.1|925.1|7
1710455400000|2024-03-14 22:30:00|930.2|925.2|929.9|924.9|930.2|925.2|929.8|924.8|10
1710455700000|2024-03-14 22:35:00|929.8|924.8|929.9|924.9|929.9|924.9|929.8|924.8|4
1710456000000|2024-03-14 22:40:00|929.8|924.8|930|925|930.1|925.1|929.8|924.8|9
1710456300000|2024-03-14 22:45:00|930.1|925.1|930.8|925.8|930.8|925.8|930.1|925.1|2
1710456600000|2024-03-14 22:50:00|930.9|925.9|930.9|925.9|930.9|925.9|930.8|925.8|3
1710456900000|2024-03-14 22:55:00|930.8|925.8|930.9|925.9|931|926|930.8|925.8|4
1710457200000|2024-03-14 23:00:00|931|926|931|926|931.1|926.1|931|926|7
1710457800000|2024-03-14 23:10:00|929.3|924.3|929.7|924.7|930|925|929.3|924.3|11
1710458100000|2024-03-14 23:15:00|929.8|924.8|929.2|924.2|929.9|924.9|929.2|924.2|18
1710458400000|2024-03-14 23:20:00|929.1|924.1|929.5|924.5|929.6|924.6|929.1|924.1|18
1710458700000|2024-03-14 23:25:00|929.4|924.4|928.8|923.8|929.7|924.7|928.8|923.8|21
1710459000000|2024-03-14 23:30:00|928.9|923.9|928.9|923.9|929.1|924.1|928.7|923.7|13
1710459300000|2024-03-14 23:35:00|928.8|923.8|928.9|923.9|929|924|928.6|923.6|13
1710459600000|2024-03-14 23:40:00|928.8|923.8|928.9|923.9|928.9|923.9|928.3|923.3|30
1710459900000|2024-03-14 23:45:00|929|924|930.3|925.3|930.7|925.7|929|924|26
1710460200000|2024-03-14 23:50:00|930.2|925.2|929.6|924.6|930.2|925.2|929.5|924.5|12
1710460500000|2024-03-14 23:55:00|929.7|924.7|929.8|924.8|929.9|924.9|929.7|924.7|14
1710460800000|2024-03-15 00:00:00|930|925|930.3|925.3|930.4|925.4|929.5|924.5|38
1710461100000|2024-03-15 00:05:00|930.4|925.4|929.6|924.6|930.4|925.4|929.5|924.5|22
1710461400000|2024-03-15 00:10:00|929.5|924.5|929.2|924.2|929.5|924.5|929.2|924.2|10
1710461700000|2024-03-15 00:15:00|929.3|924.3|929|924|929.3|924.3|928.8|923.8|19
1710462000000|2024-03-15 00:20:00|928.9|923.9|929|924|929.2|924.2|928.5|923.5|41
1710462300000|2024-03-15 00:25:00|929.2|924.2|929.2|924.2|929.4|924.4|928.9|923.9|39
1710462600000|2024-03-15 00:30:00|929.4|924.4|929.3|924.3|929.5|924.5|928.6|923.6|58
1710462900000|2024-03-15 00:35:00|929.5|924.5|929.9|924.9|929.9|924.9|929.1|924.1|39
1710463200000|2024-03-15 00:40:00|929.8|924.8|930.4|925.4|930.4|925.4|929.7|924.7|49
1710463500000|2024-03-15 00:45:00|930.3|925.3|930|925|930.5|925.5|929.2|924.2|50
1710463800000|2024-03-15 00:50:00|929.8|924.8|930.1|925.1|930.5|925.5|929.5|924.5|50
1710464100000|2024-03-15 00:55:00|929.8|924.8|930|925|930|925|928.5|923.5|48
1710464400000|2024-03-15 01:00:00|929.8|924.8|929.4|924.4|930.4|925.4|928.8|923.8|108
1710464700000|2024-03-15 01:05:00|929.5|924.5|929|924|929.5|924.5|928.4|923.4|108
1710465000000|2024-03-15 01:10:00|929.1|924.1|929.7|924.7|930|925|928.4|923.4|78
1710465300000|2024-03-15 01:15:00|929.4|924.4|930.3|925.3|930.3|925.3|929|924|107
1710465600000|2024-03-15 01:20:00|930.4|925.4|930|925|930.5|925.5|929|924|86
1710465900000|2024-03-15 01:25:00|930.1|925.1|930.4|925.4|930.5|925.5|929.3|924.3|83
1710466200000|2024-03-15 01:30:00|930.5|925.5|931.1|926.1|931.4|926.4|930.1|925.1|90
1710466500000|2024-03-15 01:35:00|930.5|925.5|930.6|925.6|931|926|929.7|924.7|79
1710466800000|2024-03-15 01:40:00|930.7|925.7|930.5|925.5|930.7|925.7|929.6|924.6|75
1710467100000|2024-03-15 01:45:00|930.3|925.3|930.8|925.8|930.9|925.9|929.9|924.9|51
1710467400000|2024-03-15 01:50:00|930.9|925.9|931.1|926.1|931.6|926.6|930.3|925.3|66
1710467700000|2024-03-15 01:55:00|931.2|926.2|931.1|926.1|931.5|926.5|930.2|925.2|60
1710468000000|2024-03-15 02:00:00|930.6|925.6|930.3|925.3|931.6|926.6|929.3|924.3|84
1710468300000|2024-03-15 02:05:00|930.4|925.4|930.6|925.6|930.8|925.8|929.7|924.7|74
1710468600000|2024-03-15 02:10:00|930.5|925.5|930.5|925.5|931.2|926.2|930.2|925.2|66
1710468900000|2024-03-15 02:15:00|930.4|925.4|930.5|925.5|930.8|925.8|929.3|924.3|62
1710469200000|2024-03-15 02:20:00|930.4|925.4|929.9|924.9|930.4|925.4|929.7|924.7|44
1710469500000|2024-03-15 02:25:00|930.1|925.1|929.9|924.9|930.3|925.3|929.4|924.4|43
1710469800000|2024-03-15 02:30:00|929.6|924.6|929.8|924.8|930|925|929|924|96
1710470100000|2024-03-15 02:35:00|929.4|924.4|930|925|930.3|925.3|929.1|924.1|94
1710470400000|2024-03-15 02:40:00|929.8|924.8|929.5|924.5|930|925|928.8|923.8|52
1710470700000|2024-03-15 02:45:00|929.1|924.1|930|925|930.2|925.2|928.8|923.8|62
1710471000000|2024-03-15 02:50:00|929.9|924.9|930.7|925.7|930.7|925.7|929.5|924.5|65
1710471300000|2024-03-15 02:55:00|930.4|925.4|929.9|924.9|930.7|925.7|929|924|66
1710471600000|2024-03-15 03:00:00|929.6|924.6|930.3|925.3|930.5|925.5|929|924|63
1710471900000|2024-03-15 03:05:00|930.2|925.2|930.9|925.9|931|926|929.6|924.6|55
1710472200000|2024-03-15 03:10:00|930.8|925.8|930.9|925.9|931|926|929.6|924.6|93
1710472500000|2024-03-15 03:15:00|930.8|925.8|930.2|925.2|930.9|925.9|929.8|924.8|56
1710472800000|2024-03-15 03:20:00|930.1|925.1|931.4|926.4|931.4|926.4|929.9|924.9|60
1710473100000|2024-03-15 03:25:00|931.3|926.3|930.9|925.9|932.3|927.3|930.5|925.5|59
1710473400000|2024-03-15 03:30:00|931.3|926.3|931.1|926.1|931.4|926.4|930.6|925.6|61
1710473700000|2024-03-15 03:35:00|931|926|931.3|926.3|931.4|926.4|930.4|925.4|31
1710474000000|2024-03-15 03:40:00|931.4|926.4|931.6|926.6|931.9|926.9|930.5|925.5|55
1710474300000|2024-03-15 03:45:00|931.7|926.7|931.4|926.4|931.7|926.7|931|926|37
1710474600000|2024-03-15 03:50:00|931.7|926.7|931.9|926.9|932|927|930.9|925.9|41
1710474900000|2024-03-15 03:55:00|931|926|932.1|927.1|932.3|927.3|931|926|59
1710475200000|2024-03-15 04:00:00|932.2|927.2|931.7|926.7|932.2|927.2|931|926|45
1710475500000|2024-03-15 04:05:00|931.8|926.8|931.5|926.5|932.1|927.1|931.1|926.1|30
1710475800000|2024-03-15 04:10:00|932.1|927.1|931.9|926.9|932.1|927.1|931.2|926.2|44
1710476100000|2024-03-15 04:15:00|931.6|926.6|931.6|926.6|931.8|926.8|930.8|925.8|40
1710476400000|2024-03-15 04:20:00|930.7|925.7|931.2|926.2|931.5|926.5|930.4|925.4|49
1710476700000|2024-03-15 04:25:00|931.1|926.1|931.3|926.3|931.3|926.3|930.3|925.3|44
1710477000000|2024-03-15 04:30:00|931.2|926.2|931.3|926.3|931.5|926.5|930.6|925.6|41
1710477300000|2024-03-15 04:35:00|931.4|926.4|931.4|926.4|931.7|926.7|930.6|925.6|28
1710477600000|2024-03-15 04:40:00|931.5|926.5|931.6|926.6|931.6|926.6|930.8|925.8|36
1710477900000|2024-03-15 04:45:00|931.5|926.5|931.4|926.4|931.7|926.7|930.9|925.9|57
1710478200000|2024-03-15 04:50:00|931.5|926.5|931.5|926.5|931.7|926.7|930.7|925.7|41
1710478500000|2024-03-15 04:55:00|931.6|926.6|931.1|926.1|931.6|926.6|930.4|925.4|51
1710478800000|2024-03-15 05:00:00|931.2|926.2|931.3|926.3|931.5|926.5|930.2|925.2|54
1710479100000|2024-03-15 05:05:00|931|926|931.8|926.8|931.8|926.8|930.5|925.5|62
1710479400000|2024-03-15 05:10:00|931.3|926.3|932|927|932.2|927.2|931.3|926.3|33
1710479700000|2024-03-15 05:15:00|932.1|927.1|932.9|927.9|932.9|927.9|931.6|926.6|56
1710480000000|2024-03-15 05:20:00|932.4|927.4|932.4|927.4|933|928|931.8|926.8|63
1710480300000|2024-03-15 05:25:00|932|927|933.5|928.5|933.5|928.5|931.8|926.8|50
1710480600000|2024-03-15 05:30:00|933.4|928.4|933.3|928.3|933.7|928.7|932.8|927.8|112
1710480900000|2024-03-15 05:35:00|932.9|927.9|934.4|929.4|934.4|929.4|932.9|927.9|69
1710481200000|2024-03-15 05:40:00|934.3|929.3|934.8|929.8|935.3|930.3|933.9|928.9|134
1710481500000|2024-03-15 05:45:00|935.1|930.1|935.4|930.4|935.7|930.7|934.7|929.7|115
1710481800000|2024-03-15 05:50:00|935.2|930.2|935.6|930.6|936.1|931.1|935|930|112
1710482100000|2024-03-15 05:55:00|935.4|930.4|935.6|930.6|935.8|930.8|935.1|930.1|98
1710482400000|2024-03-15 06:00:00|935.4|930.4|934.9|929.9|935.8|930.8|934.4|929.4|157
1710482700000|2024-03-15 06:05:00|934.8|929.8|935.7|930.7|935.8|930.8|934.5|929.5|99
1710483000000|2024-03-15 06:10:00|935.6|930.6|935.3|930.3|935.7|930.7|934.7|929.7|75
1710483300000|2024-03-15 06:15:00|935|930|935.3|930.3|935.5|930.5|934.6|929.6|87
1710483600000|2024-03-15 06:20:00|935.4|930.4|934.5|929.5|935.5|930.5|934.2|929.2|83
1710483900000|2024-03-15 06:25:00|934.6|929.6|933.9|928.9|934.6|929.6|933.4|928.4|81
1710484200000|2024-03-15 06:30:00|934|929|933.9|928.9|934.2|929.2|933.6|928.6|84
1710484500000|2024-03-15 06:35:00|933.7|928.7|933.8|928.8|934.1|929.1|933.3|928.3|60
1710484800000|2024-03-15 06:40:00|933.4|928.4|934.5|929.5|934.5|929.5|933.3|928.3|78
1710485100000|2024-03-15 06:45:00|934.4|929.4|934.3|929.3|935.1|930.1|933.9|928.9|60
1710485400000|2024-03-15 06:50:00|934.6|929.6|934.5|929.5|935.1|930.1|934.1|929.1|78
1710485700000|2024-03-15 06:55:00|934.4|929.4|934.7|929.7|935.1|930.1|934.1|929.1|89
1710486000000|2024-03-15 07:00:00|934.2|929.2|935.5|930.5|935.7|930.7|934.2|929.2|95
1710486300000|2024-03-15 07:05:00|935.4|930.4|936.1|931.1|936.4|931.4|935|930|100
1710486600000|2024-03-15 07:10:00|935.9|930.9|936.8|931.8|936.8|931.8|935.6|930.6|99
1710486900000|2024-03-15 07:15:00|936.9|931.9|936|931|937|932|935.6|930.6|98
1710487200000|2024-03-15 07:20:00|936.1|931.1|935.6|930.6|936.3|931.3|935.1|930.1|77
1710487500000|2024-03-15 07:25:00|935.5|930.5|935.8|930.8|936|931|935.5|930.5|84
1710487800000|2024-03-15 07:30:00|935.9|930.9|937.1|932.1|937.1|932.1|935.4|930.4|84
1710488100000|2024-03-15 07:35:00|936.8|931.8|937.5|932.5|937.5|932.5|936.7|931.7|94
1710488400000|2024-03-15 07:40:00|937.2|932.2|940|935|940.4|935.4|937.2|932.2|88
1710488700000|2024-03-15 07:45:00|940.1|935.1|938.6|933.6|940.1|935.2|937|933.6|36
1710489000000|2024-03-15 07:50:00|937|935.2|938.2|933.2|938.8|935.2|936.8|933.1|27
1710489300000|2024-03-15 07:55:00|938.3|933.3|937.7|932.7|938.4|933.4|937.7|932.7|38
1710489600000|2024-03-15 08:00:00|937.8|932.8|938.8|933.8|940.1|935.1|937.8|932.8|124
1710489900000|2024-03-15 08:05:00|938.6|933.6|939.1|934.1|939.5|934.5|938.6|933.6|74
1710490200000|2024-03-15 08:10:00|939.2|934.2|938.6|933.6|940.1|935.1|938.5|933.5|81
1710490500000|2024-03-15 08:15:00|938.5|933.5|940.1|935.1|940.1|935.1|938.5|933.5|93
1710490800000|2024-03-15 08:20:00|940.2|935.2|939.9|934.9|941|936|939.3|934.3|87
1710491100000|2024-03-15 08:25:00|940|935|940.4|935.4|940.9|935.9|939.3|934.3|106
1710491400000|2024-03-15 08:30:00|940.3|935.3|940|935|940.8|936.8|938.1|934.2|117
1710491700000|2024-03-15 08:35:00|939.9|934.9|938.5|936.7|940|936.7|938.4|934.6|66
1710492000000|2024-03-15 08:40:00|938.4|936.6|941.9|936.9|941.9|936.9|938.4|935.9|72
1710492300000|2024-03-15 08:45:00|942|937|941.8|936.8|942.2|937.2|941.5|936.5|93
1710492600000|2024-03-15 08:50:00|941.7|936.7|941.9|936.9|942.1|937.1|941.1|936.1|81
1710492900000|2024-03-15 08:55:00|941.8|936.8|941.9|936.9|942.2|937.2|941.1|936.1|103
1710493200000|2024-03-15 09:00:00|941.8|936.8|941.6|936.6|942.7|937.7|941.3|936.3|64
1710493500000|2024-03-15 09:05:00|941.9|936.9|940.8|935.8|941.9|936.9|940.6|935.6|51
1710493800000|2024-03-15 09:10:00|940.9|935.9|940.7|935.7|941.1|936.1|940.6|935.6|66
1710494100000|2024-03-15 09:15:00|941|936|941.8|936.8|941.9|936.9|940.3|935.3|101
1710494400000|2024-03-15 09:20:00|941.9|936.9|942.6|937.6|942.7|937.7|941.7|936.7|49
1710494700000|2024-03-15 09:25:00|942.7|937.7|943.1|938.1|943.2|938.2|942.7|937.7|28
1710495000000|2024-03-15 09:30:00|943.2|938.2|944.1|939.1|944.4|939.4|943|938|76
1710495300000|2024-03-15 09:35:00|944|939|942.7|937.7|944.1|939.1|942.5|937.5|79
1710495600000|2024-03-15 09:40:00|942.5|937.5|940.8|935.8|942.5|937.5|940.7|935.7|60
1710495900000|2024-03-15 09:45:00|940.7|935.7|941.4|936.4|941.5|936.5|940.7|935.7|64
1710496200000|2024-03-15 09:50:00|941.1|936.1|942.5|937.5|942.6|937.6|940.6|935.6|36
1710496500000|2024-03-15 09:55:00|942.6|937.6|942.8|937.8|943.4|938.4|942.4|937.4|96
1710496800000|2024-03-15 10:00:00|942.6|937.6|942.6|937.6|943.4|938.4|942|937|87
1710497100000|2024-03-15 10:05:00|942.5|937.5|941.9|936.9|942.6|937.6|941.7|936.7|68
1710497400000|2024-03-15 10:10:00|941.4|936.4|940.3|935.3|942|937|940.3|935.3|67
1710497700000|2024-03-15 10:15:00|940.2|935.2|940.8|935.8|941.1|936.1|939.9|934.9|65
1710498000000|2024-03-15 10:20:00|940.7|935.7|940.5|935.5|940.8|935.8|940.4|935.4|42
1710498300000|2024-03-15 10:25:00|940.6|935.6|941.6|936.6|941.9|936.9|940.6|935.6|46
1710498600000|2024-03-15 10:30:00|941.5|936.5|941.2|936.2|941.6|936.6|940.6|935.6|76
1710498900000|2024-03-15 10:35:00|941.4|936.4|940.8|935.8|941.5|936.5|940.8|935.8|67
1710499200000|2024-03-15 10:40:00|941|936|940.4|935.4|941.1|936.1|940.3|935.3|48
1710499500000|2024-03-15 10:45:00|940.7|935.7|941.1|936.1|941.1|936.1|940.4|935.4|50
1710499800000|2024-03-15 10:50:00|941.2|936.2|942.1|937.1|942.2|937.2|941.2|936.2|30
1710500100000|2024-03-15 10:55:00|942|937|942.1|937.1|942.4|937.4|941.8|936.8|33
1710500400000|2024-03-15 11:00:00|942.2|937.2|943.3|938.3|943.3|938.3|942|937|49
1710500700000|2024-03-15 11:05:00|943.2|938.2|943.3|938.3|943.5|938.5|942.1|937.1|64
1710501000000|2024-03-15 11:10:00|943.2|938.2|942.6|937.6|943.4|938.4|942|937|54
1710501300000|2024-03-15 11:15:00|942.5|937.5|942.6|937.6|943.1|938.1|942.2|937.2|44
1710501600000|2024-03-15 11:20:00|942.7|937.7|942.9|937.9|943.3|938.3|942.6|937.6|49
1710501900000|2024-03-15 11:25:00|943|938|943|938|943.8|938.8|942.7|937.7|73
1710502200000|2024-03-15 11:30:00|942.7|937.7|942.4|937.4|943|938|941.9|936.9|51
1710502500000|2024-03-15 11:35:00|942.2|937.2|943.1|938.1|943.3|938.3|942|937|67
1710502800000|2024-03-15 11:40:00|943.3|938.3|945.3|940.3|945.8|940.8|943|938|78
1710503100000|2024-03-15 11:45:00|945|940|944.8|939.8|945|940|943.9|938.9|84
1710503400000|2024-03-15 11:50:00|944.9|939.9|944.7|939.7|945.3|940.3|944.1|939.1|90
1710503700000|2024-03-15 11:55:00|944.8|939.8|944.5|939.5|944.8|939.8|943.5|938.5|65
1710504000000|2024-03-15 12:00:00|944.6|939.6|944.6|939.6|945.4|940.4|944|939|121
1710504300000|2024-03-15 12:05:00|944.7|939.7|944.3|939.3|945.1|940.1|942.7|937.7|167
1710504600000|2024-03-15 12:10:00|944.1|939.1|944.3|939.3|944.4|939.4|943.2|938.2|124
1710504900000|2024-03-15 12:15:00|944.2|939.2|946.9|941.9|947.1|942.1|943.8|938.8|136
1710505200000|2024-03-15 12:20:00|946.8|941.8|948.2|943.2|948.2|943.2|946.3|941.3|132
1710505500000|2024-03-15 12:25:00|948.1|943.1|948.1|943.1|948.9|943.9|947.5|942.5|135
1710505800000|2024-03-15 12:30:00|949|944|948.5|943.5|949.3|944.3|946.9|941.9|303
1710506100000|2024-03-15 12:35:00|948.4|943.4|947.3|942.3|949.5|944.5|947.1|942.1|211
1710506400000|2024-03-15 12:40:00|947.4|942.4|948|943|948.7|943.7|946.6|941.6|200
1710506700000|2024-03-15 12:45:00|948.3|943.3|949.2|944.2|949.4|944.4|947.5|942.5|190
1710507000000|2024-03-15 12:50:00|949.3|944.3|951.1|946.1|951.4|946.4|948.6|943.6|166
1710507300000|2024-03-15 12:55:00|951.2|946.2|952.6|947.6|952.8|947.8|950.9|945.9|164
1710507600000|2024-03-15 13:00:00|952.5|947.5|953.5|948.5|954.2|949.2|952.3|947.3|205
1710507900000|2024-03-15 13:05:00|953.4|948.4|953.7|948.7|955.1|950.1|953.3|948.3|162
1710508200000|2024-03-15 13:10:00|953.8|948.8|955.1|950.1|956.6|951.6|953.8|948.8|173
1710508500000|2024-03-15 13:15:00|955.3|950.3|955.6|950.6|956.8|951.8|955.3|950.3|257
1710508800000|2024-03-15 13:20:00|955.5|950.5|954.5|949.5|955.9|950.9|954.2|949.2|213
1710509100000|2024-03-15 13:25:00|954.4|949.4|954.1|949.1|955.5|950.5|954.1|949.1|212
1710509400000|2024-03-15 13:30:00|953.8|948.8|953.2|948.2|954.3|949.3|952.4|947.4|354
1710509700000|2024-03-15 13:35:00|953.1|948.1|953.4|948.4|954.7|949.7|952.8|947.8|251
1710510000000|2024-03-15 13:40:00|953.5|948.5|950.6|945.6|954.1|949.1|950.6|945.6|244
1710510300000|2024-03-15 13:45:00|950.7|945.7|951.3|946.3|951.9|946.9|950.5|945.5|236
1710510600000|2024-03-15 13:50:00|951.4|946.4|951.2|946.2|952.4|947.4|951.1|946.1|179
1710510900000|2024-03-15 13:55:00|951|946|948.2|943.2|951|946|947.9|942.9|200
1710511200000|2024-03-15 14:00:00|948.3|943.3|948|943|950.1|946.6|947.3|942.8|254
1710511500000|2024-03-15 14:05:00|948.1|943.1|948.6|943.6|948.9|945.2|945.3|941.3|347
1710511800000|2024-03-15 14:10:00|948.7|943.7|949.1|944.1|950.3|945.3|948.5|943.5|320
1710512100000|2024-03-15 14:15:00|949|944|949.8|944.8|950.8|945.8|948.5|943.5|246
1710512400000|2024-03-15 14:20:00|949.9|944.9|949.2|944.2|950.7|945.7|948.6|943.6|193
1710512700000|2024-03-15 14:25:00|949.1|944.1|946.9|941.9|949.7|944.7|946.6|941.6|232
1710513000000|2024-03-15 14:30:00|947|942|949.6|944.6|949.7|944.7|947|942|179
1710513300000|2024-03-15 14:35:00|949.7|944.7|947.4|942.4|950|945|947.3|942.3|198
1710513600000|2024-03-15 14:40:00|947.5|942.5|946|941|947.7|942.7|945.1|940.1|170
1710513900000|2024-03-15 14:45:00|946.1|941.1|948.8|943.8|949.6|944.6|946.1|941.1|188
1710514200000|2024-03-15 14:50:00|948.7|943.7|947.4|942.4|948.8|943.8|946.9|941.9|211
1710514500000|2024-03-15 14:55:00|947.5|942.5|947.4|942.4|948.1|943.1|946.3|941.3|166
1710514800000|2024-03-15 15:00:00|947.3|942.3|946.1|941.1|947.7|942.7|945.6|940.6|139
1710515100000|2024-03-15 15:05:00|946|941|945.3|940.3|946.4|941.4|944.3|939.3|112
1710515400000|2024-03-15 15:10:00|945.4|940.4|947|942|947.3|942.3|945.3|940.3|129
1710515700000|2024-03-15 15:15:00|946.9|941.9|947.6|942.6|949|944|946.8|941.8|118
1710516000000|2024-03-15 15:20:00|947.7|942.7|947.8|942.8|948.2|943.2|946.1|941.1|154
1710516300000|2024-03-15 15:25:00|948|943|948.5|943.5|948.7|943.7|946.9|941.9|164
1710516600000|2024-03-15 15:30:00|948.4|943.4|948.3|943.3|949.3|944.3|948.1|943.1|137
1710516900000|2024-03-15 15:35:00|948.5|943.5|946.6|941.6|948.9|943.9|946.4|941.4|167
1710517200000|2024-03-15 15:40:00|946.4|941.4|945.5|940.5|946.8|941.8|945.1|940.1|142
1710517500000|2024-03-15 15:45:00|945.6|940.6|942.7|937.7|946|941|942.6|937.6|173
1710517800000|2024-03-15 15:50:00|942.8|937.8|943.7|938.7|944.2|939.2|942.5|937.5|179
1710518100000|2024-03-15 15:55:00|943.8|938.8|943.8|938.8|944.7|939.7|943.5|938.5|153
1710518400000|2024-03-15 16:00:00|943.7|938.7|943.6|938.6|944.7|939.7|942.5|937.5|173
1710518700000|2024-03-15 16:05:00|943.7|938.7|944.9|939.9|945.3|940.3|943.6|938.6|164
1710519000000|2024-03-15 16:10:00|945|940|945.4|940.4|946.6|941.6|944.9|939.9|137
1710519300000|2024-03-15 16:15:00|945.2|940.2|944.7|939.7|945.6|940.6|943.8|938.8|122
1710519600000|2024-03-15 16:20:00|944.8|939.8|943.8|938.8|944.8|939.8|943.4|938.4|124
1710519900000|2024-03-15 16:25:00|943.7|938.7|944|939|944.4|939.4|943|938|120
1710520200000|2024-03-15 16:30:00|944.2|939.2|944|939|944.7|939.7|943.2|938.2|159
1710520500000|2024-03-15 16:35:00|943.9|938.9|945.1|940.1|945.4|940.4|943.6|938.6|129
1710520800000|2024-03-15 16:40:00|945|940|943.8|938.8|945.3|940.3|943.5|938.5|108
1710521100000|2024-03-15 16:45:00|943.6|938.6|944.2|939.2|944.8|939.8|943.6|938.6|135
1710521400000|2024-03-15 16:50:00|944.1|939.1|941.2|936.2|944.3|939.3|941.2|936.2|159
1710521700000|2024-03-15 16:55:00|941.3|936.3|941.1|936.1|942|937|940.3|935.3|184
1710522000000|2024-03-15 17:00:00|941|936|941.6|936.6|942.5|937.5|940.8|935.8|201
1710522300000|2024-03-15 17:05:00|941.5|936.5|942.7|937.7|943.2|938.2|941.4|936.4|123
1710522600000|2024-03-15 17:10:00|942.9|937.9|942|937|943.1|938.1|941.8|936.8|81
1710522900000|2024-03-15 17:15:00|942.2|937.2|942.8|937.8|943.1|938.1|941.9|936.9|98
1710523200000|2024-03-15 17:20:00|942.7|937.7|942.7|937.7|943.5|938.5|942.6|937.6|94
1710523500000|2024-03-15 17:25:00|942.8|937.8|942.7|937.7|943.3|938.3|942.6|937.6|105
1710523800000|2024-03-15 17:30:00|942.8|937.8|943.1|938.1|943.2|938.2|942.6|937.6|112
1710524100000|2024-03-15 17:35:00|943|938|943.2|938.2|943.5|938.5|942.9|937.9|63
1710524400000|2024-03-15 17:40:00|943.1|938.1|942.8|937.8|943.4|938.4|942.5|937.5|81
1710524700000|2024-03-15 17:45:00|943|938|942.6|937.6|943.1|938.1|942.4|937.4|84
1710525000000|2024-03-15 17:50:00|942.7|937.7|942.7|937.7|943.2|938.2|942.5|937.5|66
1710525300000|2024-03-15 17:55:00|942.8|937.8|943|938|943.4|938.4|942.6|937.6|92
1710525600000|2024-03-15 18:00:00|943.1|938.1|943.6|938.6|943.9|938.9|943|938|83
1710525900000|2024-03-15 18:05:00|943.9|938.9|943.6|938.6|943.9|938.9|943.3|938.3|66
1710526200000|2024-03-15 18:10:00|943.9|938.9|943.3|938.3|944|939|943.2|938.2|88
1710526500000|2024-03-15 18:15:00|943.2|938.2|943.3|938.3|943.7|938.7|943|938|50
1710526800000|2024-03-15 18:20:00|943.6|938.6|943.4|938.4|943.9|938.9|943.3|938.3|55
1710527100000|2024-03-15 18:25:00|943.8|938.8|943.1|938.1|943.8|938.8|942.9|937.9|59
1710527400000|2024-03-15 18:30:00|943|938|943.1|938.1|943.8|938.8|943|938|54
1710527700000|2024-03-15 18:35:00|943.2|938.2|943.8|938.8|944.1|939.1|943.1|938.1|60
1710528000000|2024-03-15 18:40:00|944.3|939.3|944.4|939.4|945|940|943.8|938.8|60
1710528300000|2024-03-15 18:45:00|944.8|939.8|943.9|938.9|944.8|939.8|943.9|938.9|49
1710528600000|2024-03-15 18:50:00|944.1|939.1|944.1|939.1|944.6|939.6|943.8|938.8|76
1710528900000|2024-03-15 18:55:00|944|939|944.1|939.1|944.7|939.7|943.8|938.8|73
1710529200000|2024-03-15 19:00:00|944.4|939.4|944.5|939.5|944.6|939.6|943.8|938.8|53
1710529500000|2024-03-15 19:05:00|944.7|939.7|944.4|939.4|944.7|939.7|943.8|938.8|55
1710529800000|2024-03-15 19:10:00|944.6|939.6|944.7|939.7|945|940|944.2|939.2|59
1710530100000|2024-03-15 19:15:00|944.9|939.9|944.7|939.7|945.1|940.1|944.5|939.5|46
1710530400000|2024-03-15 19:20:00|944.9|939.9|944.8|939.8|944.9|939.9|944.4|939.4|71
1710530700000|2024-03-15 19:25:00|944.9|939.9|944.7|939.7|945.1|940.1|944.4|939.4|67
1710531000000|2024-03-15 19:30:00|944.6|939.6|944.2|939.2|944.9|939.9|943.8|938.8|75
1710531300000|2024-03-15 19:35:00|944.1|939.1|943.8|938.8|944.6|939.6|943.7|938.7|67
1710531600000|2024-03-15 19:40:00|944|939|943.9|938.9|944.1|939.1|943.5|938.5|49
1710531900000|2024-03-15 19:45:00|943.8|938.8|943.7|938.7|944|939|943.6|938.6|61
1710532200000|2024-03-15 19:50:00|943.6|938.6|943.3|938.3|943.8|938.8|943.3|938.3|61
1710532500000|2024-03-15 19:55:00|943.5|938.5|943.4|938.4|943.6|938.6|943.2|938.2|36
1710532800000|2024-03-15 20:00:00|943.5|938.5|942.9|937.9|943.6|938.6|942.9|937.9|18
1710533100000|2024-03-15 20:05:00|943|938|942.8|937.8|943|938|942.6|937.6|11
1710533400000|2024-03-15 20:10:00|942.9|937.9|942.2|937.2|943.5|938.5|942.2|937.2|30
1710533700000|2024-03-15 20:15:00|943.1|938.1|943|938|943.1|938.1|941.9|936.9|35
1710534000000|2024-03-15 20:20:00|942|937|942.7|937.7|943.1|938.1|942|937|12
1710534300000|2024-03-15 20:25:00|942.8|937.8|942.8|937.8|942.9|937.9|942.6|937.6|7
1710534600000|2024-03-15 20:30:00|942.9|937.9|942|937|942.9|937.9|942|937|12
1710534900000|2024-03-15 20:35:00|942.1|937.1|941.9|936.9|942.1|937.1|941.8|936.8|6
1710535200000|2024-03-15 20:40:00|941.8|936.8|941.5|936.5|941.8|936.8|941.1|936.1|11
1710535500000|2024-03-15 20:45:00|941.6|936.6|941.2|936.2|941.7|936.7|941.2|936.2|12
1710535800000|2024-03-15 20:50:00|941.1|936.1|940.3|935.3|941.2|936.2|940.2|935.2|18
1710536100000|2024-03-15 20:55:00|941.4|936.4|941.5|936.5|942.4|937.4|941.4|936.4|20
1710712800000|2024-03-17 22:00:00|940.5|935.5|939.9|934.9|940.8|935.8|939.9|934.9|16
1710713100000|2024-03-17 22:05:00|939.6|934.6|940.2|935.2|940.3|935.3|939.5|934.5|16
1710713400000|2024-03-17 22:10:00|940.3|935.3|940.3|935.3|940.3|935.3|940.2|935.2|3
1710713700000|2024-03-17 22:15:00|940.2|935.2|938.1|936.3|940.3|936.5|938.1|934.9|25
1710714000000|2024-03-17 22:20:00|938.3|936.5|940|935|940|936.5|938.1|934.9|12
1710714300000|2024-03-17 22:25:00|940.1|935.1|940.6|935.6|940.6|935.6|940|935|6
1710714600000|2024-03-17 22:30:00|940.5|935.5|938.7|936.9|940.5|936.9|938.4|935.4|16
1710714900000|2024-03-17 22:35:00|938.6|936.8|940.5|935.5|940.5|936.9|938.5|935.4|10
1710715200000|2024-03-17 22:40:00|940.6|935.6|940.6|935.6|940.7|935.7|940.4|935.4|13
1710715500000|2024-03-17 22:45:00|940.5|935.5|940.4|935.4|940.5|935.5|940.4|935.4|2
1710716700000|2024-03-17 23:05:00|938.7|933.7|938.8|933.8|939|934|938.5|933.5|24
1710717000000|2024-03-17 23:10:00|938.9|933.9|936.7|934.9|938.9|934.9|936.7|933.3|35
1710717300000|2024-03-17 23:15:00|938.4|933.4|938.7|933.7|938.7|934.9|936.7|933.3|33
1710717600000|2024-03-17 23:20:00|938.6|933.6|939|934|939|934|938.4|933.4|12
1710717900000|2024-03-17 23:25:00|939.1|934.1|938.8|933.8|939.1|934.1|938.8|933.8|12
1710718200000|2024-03-17 23:30:00|938.9|933.9|938.9|933.9|939.2|934.2|938.9|933.9|17
1710718500000|2024-03-17 23:35:00|938.8|933.8|939|934|939.3|934.3|938.8|933.8|18
1710718800000|2024-03-17 23:40:00|938.9|933.9|936.9|935.1|938.9|935.2|936.8|933.7|19
1710719100000|2024-03-17 23:45:00|937|935.2|938.6|933.6|938.9|935.3|936.9|933.3|32
1710719400000|2024-03-17 23:50:00|938.7|933.7|939.8|934.8|940|935|938.7|933.7|41
1710719700000|2024-03-17 23:55:00|939.9|934.9|940.1|935.1|940.9|935.9|939.6|934.6|40
1710720000000|2024-03-18 00:00:00|939.9|934.9|938|936.2|939.9|936.4|937.8|934.9|23
1710720300000|2024-03-18 00:05:00|937.9|936.1|937.8|936|938|936.2|937.7|935.9|29
1710720600000|2024-03-18 00:10:00|937.9|936.1|938.1|936.3|938.1|936.3|937.9|936.1|16
1710720900000|2024-03-18 00:15:00|938|936.2|938|936.2|938|936.2|938|936.2|1
1710724800000|2024-03-18 01:20:00|934.2|929.2|934.2|929.2|934.2|929.2|934.2|929.2|1
1710725100000|2024-03-18 01:25:00|934.3|929.3|934.8|929.8|934.8|929.8|934.3|929.3|46
1710725400000|2024-03-18 01:30:00|935.1|930.1|935.7|930.7|935.8|930.8|935.1|930.1|59
1710725700000|2024-03-18 01:35:00|935.8|930.8|936|931|936.1|931.1|935.7|930.7|33
1710726000000|2024-03-18 01:40:00|935.9|930.9|936.1|931.1|936.4|931.4|935.7|930.7|36
1710726900000|2024-03-18 01:55:00|937.9|932.9|937.7|932.7|937.9|932.9|937.5|932.5|10
1710727200000|2024-03-18 02:00:00|937.9|932.9|936.8|931.8|938|933|936.8|931.8|27
1710727500000|2024-03-18 02:05:00|936.7|931.7|936.6|931.6|936.8|931.8|936|931|23
1710727800000|2024-03-18 02:10:00|936.5|931.5|936.6|931.6|937.1|932.1|936.2|931.2|30
1710728100000|2024-03-18 02:15:00|936.5|931.5|936.6|931.6|936.6|931.6|936.5|931.5|10
1710728400000|2024-03-18 02:20:00|936.5|931.5|936.9|931.9|936.9|931.9|936.2|931.2|18
1710728700000|2024-03-18 02:25:00|936.8|931.8|937.1|932.1|937.1|932.1|936.8|931.8|18
1710729000000|2024-03-18 02:30:00|937|932|937.1|932.1|937.1|932.1|936.7|931.7|34
1710729300000|2024-03-18 02:35:00|937.2|932.2|937.1|932.1|937.3|932.3|937|932|22
1710729600000|2024-03-18 02:40:00|937|932|937|932|937.2|932.2|936.9|931.9|23
1710729900000|2024-03-18 02:45:00|936.9|931.9|937.2|932.2|937.2|933.4|935.2|931.8|44
1710730200000|2024-03-18 02:50:00|937.1|932.1|937.3|932.3|937.3|932.3|937.1|932.1|7
1710731400000|2024-03-18 03:10:00|936|931|936.1|931.1|936.1|931.1|935.9|930.9|8
1710731700000|2024-03-18 03:15:00|936|931|936.1|931.1|936.1|931.1|935.9|930.9|14
1710732000000|2024-03-18 03:20:00|936|931|935.8|930.8|936.1|931.1|935.8|930.8|15
1710732300000|2024-03-18 03:25:00|935.9|930.9|934|932.2|935.9|932.2|933.9|930.7|22
1710732900000|2024-03-18 03:35:00|935|930|934|929|935|930.6|932.3|929|27
1710733200000|2024-03-18 03:40:00|933.7|928.7|933.5|928.5|933.8|928.8|933.5|928.5|11
1710733500000|2024-03-18 03:45:00|933.4|928.4|933.6|928.6|933.6|928.6|933|928|28
1710733800000|2024-03-18 03:50:00|933.5|928.5|933.9|928.9|933.9|928.9|933.3|928.3|10
1710734100000|2024-03-18 03:55:00|933.8|928.8|934|929|934|929|933.5|928.5|13
1710734400000|2024-03-18 04:00:00|933.9|928.9|934.1|929.1|934.1|929.1|933.9|928.9|5
1710734700000|2024-03-18 04:05:00|934|929|934.1|929.1|934.2|929.2|934|929|6
1710735000000|2024-03-18 04:10:00|934|929|934.2|929.2|934.5|929.5|934|929|13
1710735300000|2024-03-18 04:15:00|934.3|929.3|934.4|929.4|934.4|929.4|934|929|7
1710735600000|2024-03-18 04:20:00|934.5|929.5|934|929|934.5|929.5|934|929|24
1710735900000|2024-03-18 04:25:00|933.9|928.9|933.7|928.7|933.9|928.9|933.5|928.5|19
1710736200000|2024-03-18 04:30:00|933.8|928.8|934|929|934.1|929.1|933.8|928.8|7
1710736500000|2024-03-18 04:35:00|933.9|928.9|934.1|929.1|934.2|929.2|933.9|928.9|9
1710736800000|2024-03-18 04:40:00|934.2|929.2|934|929|934.2|929.2|933.9|928.9|11
1710737100000|2024-03-18 04:45:00|933.8|928.8|934.5|929.5|934.5|929.5|933.8|928.8|23
1710737400000|2024-03-18 04:50:00|934.4|929.4|934.4|929.4|934.5|929.5|934.3|929.3|19
1710737700000|2024-03-18 04:55:00|934.3|929.3|934.4|929.4|934.6|929.6|934.2|929.2|16
1710738000000|2024-03-18 05:00:00|934.3|929.3|934.3|929.3|934.3|930.8|932.5|928.8|10
1710738300000|2024-03-18 05:05:00|934.2|929.2|934.2|929.2|934.5|929.5|934.2|929.2|23
1710738600000|2024-03-18 05:10:00|934.1|929.1|934.1|929.1|934.2|929.2|933.9|928.9|26
1710738900000|2024-03-18 05:15:00|934|929|933.2|928.2|934.1|929.1|933.2|928.2|19
1710739200000|2024-03-18 05:20:00|933.4|928.4|933.4|928.4|933.6|928.6|933.2|928.2|29
1710739500000|2024-03-18 05:25:00|933.5|928.5|933.6|928.6|933.7|928.7|933.3|928.3|22
1710739800000|2024-03-18 05:30:00|933.5|928.5|933.8|928.8|934.3|929.3|933.4|928.4|63
1710740100000|2024-03-18 05:35:00|933.6|928.6|933.4|928.4|934|929|933.2|928.2|40
1710740400000|2024-03-18 05:40:00|933.5|928.5|932.5|927.5|933.5|928.5|932.5|927.5|38
1710740700000|2024-03-18 05:45:00|932.6|927.6|932.1|927.1|932.6|927.6|932|927|17
1710741000000|2024-03-18 05:50:00|932.2|927.2|932.1|927.1|932.2|927.2|932|927|6
1710741300000|2024-03-18 05:55:00|932|927|931.7|926.7|932|927|931.6|926.6|20
1710741600000|2024-03-18 06:00:00|931.8|926.8|931.8|926.8|931.8|926.8|931.5|926.5|27
1710741900000|2024-03-18 06:05:00|931.9|926.9|931.6|926.6|931.9|926.9|931.3|926.3|21
1710742200000|2024-03-18 06:10:00|931.5|926.5|931.7|926.7|931.9|926.9|931.4|926.4|31
1710742500000|2024-03-18 06:15:00|931.8|926.8|931.1|926.1|932.1|927.1|930.9|925.9|73
1710742800000|2024-03-18 06:20:00|931.2|926.2|931.3|926.3|931.6|926.6|931.2|926.2|12
1710743100000|2024-03-18 06:25:00|931.2|926.2|930.5|925.5|931.3|926.3|930.4|925.4|31
1710743400000|2024-03-18 06:30:00|930.6|925.6|929.8|924.8|930.9|925.9|929.8|924.8|53
1710743700000|2024-03-18 06:35:00|929.9|924.9|930.1|925.1|930.3|925.3|929.8|924.8|54
1710744000000|2024-03-18 06:40:00|930|925|929.6|924.6|930.1|925.1|929.3|924.3|35
1710744300000|2024-03-18 06:45:00|929.7|924.7|929.9|924.9|930|925|929.7|924.7|17
1710744600000|2024-03-18 06:50:00|930|925|929.7|924.7|930|925|929.7|924.7|20
1710744900000|2024-03-18 06:55:00|929.8|924.8|929.8|924.8|929.9|924.9|929.7|924.7|9
1710747000000|2024-03-18 07:30:00|927.6|922.6|928.1|923.1|928.4|923.4|927.4|922.4|85
1710747300000|2024-03-18 07:35:00|928.2|923.2|928.7|923.7|928.9|923.9|928.2|923.2|38
1710747600000|2024-03-18 07:40:00|928.8|923.8|928.5|923.5|928.8|923.8|928.4|923.4|32
1710747900000|2024-03-18 07:45:00|928.4|923.4|926.7|924.9|928.7|925|926.5|923.4|46
1710748200000|2024-03-18 07:50:00|926.6|924.8|927.5|922.5|927.7|924.8|926.3|922.4|44
1710748500000|2024-03-18 07:55:00|925.3|920.3|926.3|921.3|926.4|921.4|925|920|83
1710748800000|2024-03-18 08:00:00|926.2|921.2|926.4|921.4|926.4|921.4|925.7|920.7|65
1710749100000|2024-03-18 08:05:00|926.5|921.5|926.4|921.4|926.9|921.9|926.2|921.2|63
1710749400000|2024-03-18 08:10:00|926.3|921.3|926.6|921.6|927|922|926.3|921.3|50
1710749700000|2024-03-18 08:15:00|926.5|921.5|927.5|922.5|927.7|922.7|926.5|921.5|74
1710750000000|2024-03-18 08:20:00|927.4|922.4|928.7|923.7|928.9|923.9|927.2|922.2|20
1710750300000|2024-03-18 08:25:00|928.6|923.6|927.9|922.9|928.6|923.6|927.9|922.9|22
1710750600000|2024-03-18 08:30:00|928|923|926.8|925|928.2|925.3|926.6|922.8|27
1710750900000|2024-03-18 08:35:00|929.1|924.1|928.3|923.3|929.2|925.2|927|923.3|29
1710751200000|2024-03-18 08:40:00|928.2|923.2|927.4|922.4|928.2|923.2|926.8|921.8|42
1710751500000|2024-03-18 08:45:00|927.3|922.3|927.1|922.1|927.3|923.5|925.3|921.9|31
1710751800000|2024-03-18 08:50:00|927|922|928.1|923.1|928.1|923.1|926.9|921.9|37
1710752100000|2024-03-18 08:55:00|928.2|923.2|926.7|921.7|928.4|924.4|925.9|921.7|43
1710752400000|2024-03-18 09:00:00|926.8|921.8|926.5|921.5|926.8|921.8|926.2|921.2|38
1710752700000|2024-03-18 09:05:00|926.6|921.6|926.7|921.7|926.9|921.9|926.5|921.5|15
1710753000000|2024-03-18 09:10:00|926.5|921.5|927.2|922.2|927.2|923.4|925|921.1|28
1710753300000|2024-03-18 09:15:00|927.3|922.3|927.1|922.1|927.8|922.8|927|922|40
1710753600000|2024-03-18 09:20:00|927|922|925.2|920.2|927|923.6|924.8|920.2|79
1710753900000|2024-03-18 09:25:00|924.7|919.7|925|920|925.4|921.3|923|919.6|44
1710754200000|2024-03-18 09:30:00|925.1|920.1|924.6|919.6|925.2|921.3|923|919.6|53
1710754500000|2024-03-18 09:35:00|924.7|919.7|923.8|918.8|924.8|921.3|922.4|918.7|46
1710754800000|2024-03-18 09:40:00|924.1|919.1|924.8|919.8|924.9|920.6|922.4|919|32
1710755100000|2024-03-18 09:45:00|924.7|919.7|923.8|918.8|925.1|920.1|923.7|918.7|32
1710755400000|2024-03-18 09:50:00|923.9|918.9|924|919|924.2|919.2|923.7|918.7|22
1710755700000|2024-03-18 09:55:00|924.1|919.1|923.8|918.8|924.2|919.2|923.6|918.6|21
1710756000000|2024-03-18 10:00:00|924.3|919.3|923.5|918.5|924.3|919.3|923.2|918.2|24
1710756300000|2024-03-18 10:05:00|923.3|918.3|923.2|918.2|923.4|918.4|922.3|917.3|37
1710756600000|2024-03-18 10:10:00|923.1|918.1|923.8|918.8|923.8|918.8|922.9|917.9|22
1710756900000|2024-03-18 10:15:00|924.1|919.1|923.5|918.5|924.6|919.6|923.5|918.5|20
1710757200000|2024-03-18 10:20:00|923.6|918.6|924.3|919.3|924.3|919.3|923.1|918.1|37
1710757500000|2024-03-18 10:25:00|924.1|919.1|923.3|918.3|924.1|919.1|923.1|918.1|42
1710757800000|2024-03-18 10:30:00|923.4|918.4|923.5|918.5|923.8|918.8|923.3|918.3|40
1710758100000|2024-03-18 10:35:00|923.4|918.4|923.5|918.5|923.7|918.7|923.4|918.4|22
1710759300000|2024-03-18 10:55:00|924.9|919.9|924.4|919.4|924.9|919.9|924.3|919.3|8
1710759600000|2024-03-18 11:00:00|924.5|919.5|924.3|919.3|924.7|919.7|924.1|919.1|45
1710759900000|2024-03-18 11:05:00|924.2|919.2|925|920|925|920|924.2|919.2|37
1710760200000|2024-03-18 11:10:00|924.9|919.9|925.8|920.8|925.8|920.8|924.9|919.9|47
1710760500000|2024-03-18 11:15:00|925.7|920.7|925.6|920.6|926.1|921.1|925.5|920.5|34
1710760800000|2024-03-18 11:20:00|925.5|920.5|925.5|920.5|925.6|920.6|925.5|920.5|11
1710763800000|2024-03-18 12:10:00|927.8|922.8|928.7|923.7|929.2|924.2|927.7|922.7|50
1710764100000|2024-03-18 12:15:00|928.9|923.9|929|924|929.9|924.9|928.8|923.8|41
1710764400000|2024-03-18 12:20:00|929.4|924.4|930.4|925.4|930.6|926.1|927.7|923.8|64
1710764700000|2024-03-18 12:25:00|930.9|925.9|931.4|926.4|931.8|926.8|930.7|925.7|42
1710765000000|2024-03-18 12:30:00|931.5|926.5|931.2|926.2|933.6|928.6|931.2|926.2|78
1710765300000|2024-03-18 12:35:00|930.1|925.1|930.3|925.3|930.6|927.1|928.7|924.5|50
1710765600000|2024-03-18 12:40:00|930.2|925.2|928.6|923.6|930.4|925.4|928.5|923.5|35
1710765900000|2024-03-18 12:45:00|928.5|923.5|928.7|923.7|929.8|925.2|926.9|923.2|44
1710766200000|2024-03-18 12:50:00|928.8|923.8|928.2|923.2|929.1|925.4|927.2|923.2|39
1710766500000|2024-03-18 12:55:00|928.3|923.3|927.9|922.9|928.4|924.6|926.3|922.5|38
1710766800000|2024-03-18 13:00:00|927.8|922.8|926.1|921.1|928.4|923.4|926.1|921.1|69
1710767100000|2024-03-18 13:05:00|925.8|920.8|926.6|921.6|927|923.9|925.4|920.8|48
1710767400000|2024-03-18 13:10:00|926.7|921.7|925.2|920.2|926.8|921.8|925.2|920.2|39
1710767700000|2024-03-18 13:15:00|925.4|920.4|926.4|921.4|926.4|921.4|925.1|920.1|34
1710768000000|2024-03-18 13:20:00|926.3|921.3|924.8|919.8|926.4|921.4|924.8|919.8|35
1710768300000|2024-03-18 13:25:00|924.9|919.9|924.8|919.8|925.7|920.7|924|919|64
1710768600000|2024-03-18 13:30:00|924.6|919.6|926.8|921.8|926.8|922.8|924.3|919.3|135
1710768900000|2024-03-18 13:35:00|926.7|921.7|925.1|920.1|927|922.8|924.3|920.1|101
1710769200000|2024-03-18 13:40:00|925|920|924|919|925.6|920.6|924|919|64
1710769500000|2024-03-18 13:45:00|924.1|919.1|923.6|918.6|924.3|919.3|923.4|918.4|69
1710769800000|2024-03-18 13:50:00|923.8|918.8|923.3|918.3|924.3|919.3|923.1|918.1|55
1710770100000|2024-03-18 13:55:00|923.2|918.2|923.3|918.3|923.6|918.6|922.1|917.1|63
1710770400000|2024-03-18 14:00:00|923.2|918.2|921.7|916.7|923.3|918.8|920.5|916.4|85
1710770700000|2024-03-18 14:05:00|921.6|916.6|922.1|917.1|922.8|917.8|921.5|916.5|50
1710771000000|2024-03-18 14:10:00|922|917|921.9|916.9|923.2|919.5|921.1|916.7|44
1710771300000|2024-03-18 14:15:00|921.8|916.8|921.4|916.4|921.9|916.9|919.9|914.9|76
1710771600000|2024-03-18 14:20:00|921.3|916.3|920.2|915.2|921.3|916.3|920|915|74
1710771900000|2024-03-18 14:25:00|920.3|915.3|919.1|914.1|920.4|915.4|918.7|913.7|50
1710772200000|2024-03-18 14:30:00|919.2|914.2|920.1|915.1|920.1|915.1|919.1|914.1|83
1710772500000|2024-03-18 14:35:00|920|915|920|915|920.1|915.1|919.7|914.7|51
1710772800000|2024-03-18 14:40:00|920.1|915.1|919.8|914.8|920.1|915.1|919.3|914.3|51
1710773100000|2024-03-18 14:45:00|919.9|914.9|919.8|914.8|920|915|919.6|914.6|69
1710773400000|2024-03-18 14:50:00|919.7|914.7|920.2|915.2|920.5|915.5|919.6|914.6|108
1710773700000|2024-03-18 14:55:00|920.3|915.3|921.3|916.3|921.7|916.7|920.3|915.3|112
1710774000000|2024-03-18 15:00:00|921.2|916.2|922|917|922.3|917.3|921.2|916.2|108
1710774300000|2024-03-18 15:05:00|921.9|916.9|920.3|915.3|922|917|919.5|914.5|101
1710774600000|2024-03-18 15:10:00|920.1|915.1|920.8|915.8|921|916|919.7|914.7|105
1710774900000|2024-03-18 15:15:00|920.7|915.7|920.8|915.8|922.1|917.1|920.7|915.7|95
1710775200000|2024-03-18 15:20:00|920.7|915.7|921.6|916.6|921.7|916.7|920.7|915.7|92
1710775500000|2024-03-18 15:25:00|921.8|916.8|922|917|922.1|917.1|921.4|916.4|88
1710775800000|2024-03-18 15:30:00|921.9|916.9|922.1|917.1|922.1|917.1|921.8|916.8|39
1710776100000|2024-03-18 15:35:00|922|917|921.8|916.8|922.2|918.2|919.8|916.6|57
1710776400000|2024-03-18 15:40:00|921.9|916.9|922.5|917.5|922.9|917.9|921.9|916.9|35
1710776700000|2024-03-18 15:45:00|922.6|917.6|922.8|917.8|923.5|918.5|922.5|917.5|68
1710777000000|2024-03-18 15:50:00|922.7|917.7|922.8|917.8|923|918|922.1|917.1|68
1710777300000|2024-03-18 15:55:00|922.7|917.7|923.5|918.5|923.5|918.5|922.2|917.2|55
1710777600000|2024-03-18 16:00:00|923.4|918.4|920.3|918.5|923.5|919.6|920.3|918|79
1710777900000|2024-03-18 16:05:00|920.2|918.4|920.8|919|920.8|919|920.2|918.4|61
1710778200000|2024-03-18 16:10:00|920.7|918.9|920.8|919|921|919.2|920.7|918.9|62
1710780600000|2024-03-18 16:50:00|921.5|916.5|921.5|916.5|921.6|916.6|921.4|916.4|7
1710780900000|2024-03-18 16:55:00|921.6|916.6|921.1|916.1|921.6|916.6|921|916|29
1710781200000|2024-03-18 17:00:00|921.2|916.2|922|917|922.2|917.2|920.9|915.9|85
1710781500000|2024-03-18 17:05:00|921.9|916.9|922.7|917.7|922.8|917.8|921.9|916.9|53
1710781800000|2024-03-18 17:10:00|922.6|917.6|922.5|917.5|922.9|917.9|922.3|917.3|35
1710782100000|2024-03-18 17:15:00|922.6|917.6|922.7|917.7|923|918|922.5|917.5|32
1710782400000|2024-03-18 17:20:00|922.8|917.8|922.7|917.7|922.9|917.9|922.6|917.6|42
1710782700000|2024-03-18 17:25:00|922.8|917.8|922.8|917.8|923|918|922.6|917.6|29
1710783000000|2024-03-18 17:30:00|922.7|917.7|922.7|917.7|923|918|922.6|917.6|29
1710783300000|2024-03-18 17:35:00|922.6|917.6|922.6|917.6|922.7|919.1|920.9|917.5|13
1710786300000|2024-03-18 18:25:00|921.1|916.1|921|916|921.2|916.2|921|916|12
1710786600000|2024-03-18 18:30:00|921.1|916.1|920.9|915.9|921.1|916.1|920.9|915.9|13
1710786900000|2024-03-18 18:35:00|920.8|915.8|920.7|915.7|920.9|915.9|920.7|915.7|12
1710787200000|2024-03-18 18:40:00|920.8|915.8|920.8|915.8|920.8|915.8|920.7|915.7|3
1710792600000|2024-03-18 20:10:00|921.1|916.1|921.5|916.5|921.6|916.6|921.1|916.1|8
1710792900000|2024-03-18 20:15:00|921.6|916.6|921.7|916.7|921.8|916.8|921.4|916.4|8
1710793200000|2024-03-18 20:20:00|921.8|916.8|921.7|916.7|921.8|916.8|921.7|916.7|4
1710793500000|2024-03-18 20:25:00|921.6|916.6|921.4|916.4|921.7|916.7|921.4|916.4|7
1710793800000|2024-03-18 20:30:00|921.2|916.2|921.4|916.4|921.4|916.4|921.2|916.2|7
1710794100000|2024-03-18 20:35:00|921.3|916.3|921.4|916.4|921.4|916.4|921.1|916.1|6
1710794400000|2024-03-18 20:40:00|921.3|916.3|921.4|916.4|921.4|916.4|921.3|916.3|2
1710794700000|2024-03-18 20:45:00|921.3|916.3|921.2|916.2|921.4|916.4|921.2|916.2|4
1710795000000|2024-03-18 20:50:00|921.1|916.1|921.1|916.1|921.1|916.1|921|916|5
1710795300000|2024-03-18 20:55:00|921|916|921.1|916.1|921.2|916.2|920.9|915.9|12
1710799200000|2024-03-18 22:00:00|922|917|921.4|916.4|922|917|921.4|916.4|10
1710799500000|2024-03-18 22:05:00|921.5|916.5|921.2|916.2|921.5|916.5|921.2|916.2|3
1710799800000|2024-03-18 22:10:00|921.1|916.1|921|916|921.1|916.1|920.7|915.7|7
1710800100000|2024-03-18 22:15:00|920.6|915.6|920.9|915.9|920.9|915.9|920.5|915.5|8
1710800400000|2024-03-18 22:20:00|921|916|921|916|921.3|916.3|921|916|7
1710800700000|2024-03-18 22:25:00|920.9|915.9|920.8|915.8|921.1|916.1|920.8|915.8|7
1710801000000|2024-03-18 22:30:00|920.6|915.6|920.5|915.5|920.7|915.7|920.5|915.5|10
1710801300000|2024-03-18 22:35:00|920.4|915.4|920.6|915.6|920.7|915.7|920.4|915.4|9
1710801600000|2024-03-18 22:40:00|920.5|915.5|920.4|915.4|920.5|915.5|920.4|915.4|6
1710801900000|2024-03-18 22:45:00|920.3|915.3|920.3|915.3|920.3|915.3|920.3|915.3|1
1710802200000|2024-03-18 22:50:00|920.2|915.2|920.2|915.2|920.3|915.3|920.1|915.1|6
1710802500000|2024-03-18 22:55:00|920.1|915.1|920|915|920.5|915.5|920|915|8
1710802800000|2024-03-18 23:00:00|920.2|915.2|919.5|914.5|920.4|915.4|919.3|914.3|11
1710803100000|2024-03-18 23:05:00|919.4|914.4|919.5|914.5|919.5|914.5|919.2|914.2|7
1710803400000|2024-03-18 23:10:00|919.6|914.6|918.7|913.7|919.6|914.6|918.7|913.7|16
1710803700000|2024-03-18 23:15:00|918.8|913.8|919.8|914.8|919.9|914.9|918.8|913.8|15
1710804000000|2024-03-18 23:20:00|919.6|914.6|919.7|914.7|919.8|914.8|919.5|914.5|9
1710804300000|2024-03-18 23:25:00|919.6|914.6|919.5|914.5|919.7|914.7|919.5|914.5|12
1710804600000|2024-03-18 23:30:00|919.4|914.4|919.7|914.7|919.7|914.7|919.4|914.4|7
1710804900000|2024-03-18 23:35:00|919.6|914.6|919.2|914.2|919.9|914.9|919.2|914.2|12
1710805200000|2024-03-18 23:40:00|919.1|914.1|919.8|914.8|919.8|914.8|919.1|914.1|7
1710805500000|2024-03-18 23:45:00|920.2|915.2|920.4|915.4|920.4|915.4|919.8|914.8|17
1710805800000|2024-03-18 23:50:00|920.7|915.7|920.8|915.8|920.9|915.9|920.5|915.5|18
1710806100000|2024-03-18 23:55:00|920.7|915.7|920.8|915.8|920.8|915.8|920.5|915.5|8
1710806400000|2024-03-19 00:00:00|920.9|915.9|920.1|915.1|920.9|915.9|920|915|21
1710806700000|2024-03-19 00:05:00|920.2|915.2|919.8|914.8|920.4|915.4|919.8|914.8|18
1710807000000|2024-03-19 00:10:00|919.9|914.9|919.5|914.5|919.9|914.9|919.3|914.3|27
1710807300000|2024-03-19 00:15:00|919.6|914.6|919.8|914.8|919.8|914.8|919.5|914.5|11
1710807600000|2024-03-19 00:20:00|919.7|914.7|920.2|915.2|920.2|915.2|919.5|914.5|17
1710807900000|2024-03-19 00:25:00|920.1|915.1|920.3|915.3|920.4|915.4|920|915|20
1710808200000|2024-03-19 00:30:00|920.2|915.2|919.8|914.8|920.3|915.3|919.8|914.8|15
1710808500000|2024-03-19 00:35:00|919.9|914.9|919.5|914.5|920.2|915.2|919.5|914.5|21
1710808800000|2024-03-19 00:40:00|919.6|914.6|919.5|914.5|920|915|919.4|914.4|18
1710809100000|2024-03-19 00:45:00|919.4|914.4|919.3|914.3|919.5|914.5|919.1|914.1|20
1710809400000|2024-03-19 00:50:00|919.4|914.4|919.5|914.5|919.7|914.7|919.2|914.2|19
1710809700000|2024-03-19 00:55:00|919.4|914.4|919|914|919.5|914.5|919|914|9
1710810000000|2024-03-19 01:00:00|918.9|913.9|919.3|914.3|919.6|914.6|918.8|913.8|62
1710810300000|2024-03-19 01:05:00|919.4|914.4|919.3|914.3|920|915|919.1|914.1|79
1710810600000|2024-03-19 01:10:00|919.4|914.4|920.3|915.3|920.3|915.3|919.3|914.3|80
1710810900000|2024-03-19 01:15:00|920.2|915.2|920.7|915.7|920.8|915.8|919.9|914.9|80
1710811200000|2024-03-19 01:20:00|920.5|915.5|919.4|914.4|920.6|915.6|919.1|914.1|86
1710811500000|2024-03-19 01:25:00|919.5|914.5|919.6|914.6|919.7|914.7|919.1|914.1|60
1710811800000|2024-03-19 01:30:00|919.5|914.5|918.4|913.4|919.6|914.6|918.3|913.3|82
1710812100000|2024-03-19 01:35:00|918.5|913.5|918.8|913.8|919.1|914.1|918|913|91
1710812400000|2024-03-19 01:40:00|918.7|913.7|919.3|914.3|919.3|914.3|918.4|913.4|79
1710812700000|2024-03-19 01:45:00|919.2|914.2|919.4|914.4|919.4|914.4|918.4|913.4|56
1710813000000|2024-03-19 01:50:00|919.5|914.5|919.7|914.7|919.7|914.7|919.1|914.1|90
1710813300000|2024-03-19 01:55:00|919.6|914.6|919.1|914.1|919.9|914.9|918.5|913.5|83
1710813600000|2024-03-19 02:00:00|919.2|914.2|917.4|912.4|919.2|914.2|916.9|911.9|98
1710813900000|2024-03-19 02:05:00|917.1|912.1|917.4|912.4|917.8|912.8|917|912|94
1710814200000|2024-03-19 02:10:00|917.6|912.6|919|914|919.1|914.1|917.4|912.4|102
1710814500000|2024-03-19 02:15:00|918.9|913.9|918.9|913.9|919.1|914.1|918.4|913.4|97
1710814800000|2024-03-19 02:20:00|918.8|913.8|919.6|914.6|919.7|914.7|918.5|913.5|88
1710815100000|2024-03-19 02:25:00|919.4|914.4|919.3|914.3|919.8|914.8|919|914|53
1710815400000|2024-03-19 02:30:00|919.2|914.2|919.2|914.2|919.6|914.6|919.1|914.1|84
1710815700000|2024-03-19 02:35:00|919.1|914.1|919.1|914.1|919.5|914.5|918.8|913.8|66
1710816000000|2024-03-19 02:40:00|918.9|913.9|918.1|913.1|919|914|917.8|912.8|62
1710816300000|2024-03-19 02:45:00|917.9|912.9|917.9|912.9|918.2|913.2|917.6|912.6|73
1710816600000|2024-03-19 02:50:00|918|913|917.7|912.7|918.2|913.2|917.5|912.5|60
1710816900000|2024-03-19 02:55:00|917.3|912.3|917.8|912.8|918.2|913.2|917.2|912.2|40
1710817200000|2024-03-19 03:00:00|917.5|912.5|917.8|912.8|918.4|913.4|917.4|912.4|95
1710817500000|2024-03-19 03:05:00|917.7|912.7|917.6|912.6|917.9|912.9|917.1|912.1|46
1710817800000|2024-03-19 03:10:00|917.3|912.3|918.1|913.1|918.1|913.1|917.1|912.1|75
1710818100000|2024-03-19 03:15:00|917.7|912.7|917.9|912.9|918.4|913.4|917.6|912.6|80
1710818400000|2024-03-19 03:20:00|917.6|912.6|917.6|912.6|918|913|917.1|912.1|51
1710818700000|2024-03-19 03:25:00|917.2|912.2|918|913|918|913|917.1|912.1|68
1710819000000|2024-03-19 03:30:00|917.9|912.9|917.5|912.5|918|913|917.1|912.1|68
1710819300000|2024-03-19 03:35:00|917.4|912.4|917.8|912.8|918|913|917.1|912.1|148
1710819600000|2024-03-19 03:40:00|917.4|912.4|918.2|913.2|918.6|913.6|917.4|912.4|129
1710819900000|2024-03-19 03:45:00|917.8|912.8|917.5|912.5|918.1|913.1|917.1|912.1|140
1710820200000|2024-03-19 03:50:00|917.4|912.4|918.3|913.3|918.4|913.4|917.2|912.2|76
1710820500000|2024-03-19 03:55:00|918|913|918.7|913.7|919.1|914.1|917.9|912.9|68
1710820800000|2024-03-19 04:00:00|919|914|919|914|919.2|914.2|918.5|913.5|58
1710821100000|2024-03-19 04:05:00|919.1|914.1|919.5|914.5|919.7|914.7|918.7|913.7|65
1710821400000|2024-03-19 04:10:00|919|914|919.4|914.4|919.5|914.5|918.8|913.8|58
1710821700000|2024-03-19 04:15:00|919.1|914.1|920.3|915.3|920.4|915.4|919.1|914.1|62
1710822000000|2024-03-19 04:20:00|919.9|914.9|919.6|914.6|920.3|915.3|919|914|73
1710822300000|2024-03-19 04:25:00|919.1|914.1|918.7|913.7|919.6|914.6|918.7|913.7|46
1710822600000|2024-03-19 04:30:00|919|914|919.1|914.1|919.1|914.1|918|913|60
1710822900000|2024-03-19 04:35:00|918.8|913.8|918.7|913.7|919.2|914.2|918.2|913.2|61
1710823200000|2024-03-19 04:40:00|918.4|913.4|918.2|913.2|918.7|913.7|917.7|912.7|50
1710823500000|2024-03-19 04:45:00|917.7|912.7|917.8|912.8|918.4|913.4|917.3|912.3|59
1710823800000|2024-03-19 04:50:00|917.4|912.4|917.6|912.6|918.1|913.1|917.4|912.4|43
1710824100000|2024-03-19 04:55:00|918.1|913.1|918.1|913.1|918.5|913.5|917.6|912.6|45
1710824400000|2024-03-19 05:00:00|918.4|913.4|917|912|918.4|913.4|917|912|59
1710824700000|2024-03-19 05:05:00|917.3|912.3|917.4|912.4|917.6|912.6|916.5|911.5|83
1710825000000|2024-03-19 05:10:00|916.6|911.6|917.7|912.7|917.7|912.7|916.6|911.6|52
1710825300000|2024-03-19 05:15:00|916.9|911.9|917.2|912.2|917.8|912.8|916.7|911.7|63
1710825600000|2024-03-19 05:20:00|917.1|912.1|916.5|911.5|917.1|912.1|916.4|911.4|58
1710825900000|2024-03-19 05:25:00|915.7|910.7|915.2|910.2|915.8|910.8|914.7|909.7|61
1710826200000|2024-03-19 05:30:00|915.1|910.1|915|910|915.6|910.6|914.8|909.8|70
1710826500000|2024-03-19 05:35:00|914.7|909.7|914.1|909.1|915.1|910.1|913.8|908.8|70
1710826800000|2024-03-19 05:40:00|914|909|914|909|914.9|909.9|914|909|105
1710827100000|2024-03-19 05:45:00|914.7|909.7|913|908|914.9|909.9|913|908|47
1710827400000|2024-03-19 05:50:00|913.1|908.1|913|908|913.7|908.7|913|908|45
1710827700000|2024-03-19 05:55:00|913.1|908.1|913.4|908.4|913.6|908.6|913|908|61
1710828000000|2024-03-19 06:00:00|913.2|908.2|911.9|906.9|913.4|908.4|911.9|906.9|62
1710828300000|2024-03-19 06:05:00|912.4|907.4|911.7|906.7|912.7|907.7|911.7|906.7|91
1710828600000|2024-03-19 06:10:00|911.6|906.6|912.2|907.2|913|908|911|906|88
1710828900000|2024-03-19 06:15:00|912.7|907.7|913|908|913.3|908.3|911.7|906.7|73
1710829200000|2024-03-19 06:20:00|912.5|907.5|913|908|913.2|908.2|912.4|907.4|70
1710829500000|2024-03-19 06:25:00|912.8|907.8|912.5|907.5|913.1|908.1|912.2|907.2|75
1710829800000|2024-03-19 06:30:00|912.6|907.6|911.4|906.4|913|908|910.9|905.9|92
1710830100000|2024-03-19 06:35:00|911.3|906.3|910.6|905.6|912.9|907.9|910.6|905.6|74
1710830400000|2024-03-19 06:40:00|910.5|905.5|911.2|906.2|911.2|906.2|910.5|905.5|31
1710830700000|2024-03-19 06:45:00|911.1|906.1|911.5|906.5|911.7|906.7|910.7|905.7|49
1710831000000|2024-03-19 06:50:00|911.4|906.4|911.7|906.7|912.2|907.2|911.4|906.4|65
1710831300000|2024-03-19 06:55:00|911.8|906.8|911.6|906.6|912|907|911.4|906.4|60
1710831600000|2024-03-19 07:00:00|911.5|906.5|910.5|905.5|911.6|906.6|910.5|905.5|82
1710831900000|2024-03-19 07:05:00|910.6|905.6|910.4|905.4|911|906|909.9|904.9|89
1710832200000|2024-03-19 07:10:00|910.5|905.5|907.6|902.6|910.8|905.8|907.5|902.5|129
1710832500000|2024-03-19 07:15:00|907.8|902.8|910.1|905.1|910.7|905.7|906.4|901.4|185
1710832800000|2024-03-19 07:20:00|910|905|910|905|910.8|905.8|909.5|904.5|101
1710833100000|2024-03-19 07:25:00|910.1|905.1|910.2|905.2|910.7|905.7|909.7|904.7|108
1710833400000|2024-03-19 07:30:00|910.3|905.3|911.5|906.5|912.1|907.1|910.3|905.3|143
1710833700000|2024-03-19 07:35:00|911.4|906.4|910.1|905.1|911.5|906.5|909.5|904.5|64
1710834000000|2024-03-19 07:40:00|910|905|909|904|910|905|908.3|903.3|75
1710834300000|2024-03-19 07:45:00|908.8|903.8|908.8|903.8|909.4|904.4|908.6|903.6|86
1710834600000|2024-03-19 07:50:00|908.6|903.6|908.5|903.5|909.3|904.3|908|903|84
1710834900000|2024-03-19 07:55:00|908.7|903.7|908.6|903.6|908.9|903.9|908|903|61
1710835200000|2024-03-19 08:00:00|909|904|908.2|903.2|909.5|904.5|907.8|902.8|109
1710835500000|2024-03-19 08:05:00|908.6|903.6|906.7|901.7|908.6|903.6|906.7|901.7|99
1710835800000|2024-03-19 08:10:00|906.8|901.8|905.3|900.3|907.3|902.3|905.1|900.1|115
1710836100000|2024-03-19 08:15:00|905.6|900.6|905.2|900.2|906|901|904.5|899.5|121
1710836400000|2024-03-19 08:20:00|905.3|900.3|905.8|900.8|906.2|901.2|903.9|898.9|125
1710836700000|2024-03-19 08:25:00|905.9|900.9|907.3|902.3|907.4|902.4|905.4|900.4|93
1710837000000|2024-03-19 08:30:00|907.2|902.2|905.4|900.4|907.5|902.5|905.1|900.1|98
1710837300000|2024-03-19 08:35:00|905.1|900.1|905.5|900.5|906.3|901.3|904.5|899.5|123
1710837600000|2024-03-19 08:40:00|905.4|900.4|906.6|901.6|906.8|901.8|905.4|900.4|80
1710837900000|2024-03-19 08:45:00|906.9|901.9|907.8|902.8|908.2|903.2|906.2|901.2|103
1710838200000|2024-03-19 08:50:00|907.9|902.9|908.3|903.3|909|904|907.4|902.4|140
1710838500000|2024-03-19 08:55:00|908.6|903.6|907.8|902.8|908.7|903.7|907.7|902.7|96
1710838800000|2024-03-19 09:00:00|908|903|908|903|908.4|903.4|907.2|902.2|124
1710839100000|2024-03-19 09:05:00|907.8|902.8|907.4|902.4|908|903|907.2|902.2|97
1710839400000|2024-03-19 09:10:00|907.3|902.3|907.5|902.5|908|903|907.1|902.1|97
1710839700000|2024-03-19 09:15:00|907.4|902.4|907.5|902.5|908.4|903.4|907.1|902.1|90
1710840000000|2024-03-19 09:20:00|907.4|902.4|907.7|902.7|908|903|907.4|902.4|72
1710840300000|2024-03-19 09:25:00|907.9|902.9|906.9|901.9|907.9|902.9|906.6|901.6|92
1710840600000|2024-03-19 09:30:00|906.7|901.7|906.4|901.4|906.8|901.8|906|901|120
1710840900000|2024-03-19 09:35:00|906.3|901.3|907.5|902.5|907.5|902.5|906.2|901.2|52
1710841200000|2024-03-19 09:40:00|907.4|902.4|906.1|901.1|907.4|902.4|906|901|76
1710841500000|2024-03-19 09:45:00|906|901|905.9|900.9|906.3|901.3|905.7|900.7|62
1710841800000|2024-03-19 09:50:00|906.1|901.1|906.3|901.3|906.8|901.8|906|901|85
1710842100000|2024-03-19 09:55:00|906.1|901.1|906.8|901.8|907|902|906|901|72
1710842400000|2024-03-19 10:00:00|906.6|901.6|906.3|901.3|907.2|902.2|906.2|901.2|89
1710842700000|2024-03-19 10:05:00|906.2|901.2|904.9|899.9|906.3|901.3|904.4|899.4|75
1710843000000|2024-03-19 10:10:00|905.2|900.2|906.4|901.4|906.4|901.4|904.9|899.9|67
1710843300000|2024-03-19 10:15:00|906.3|901.3|907.1|902.1|907.3|902.3|906.3|901.3|56
1710843600000|2024-03-19 10:20:00|907.2|902.2|906.9|901.9|907.9|902.9|906.9|901.9|50
1710843900000|2024-03-19 10:25:00|906.8|901.8|905.8|900.8|906.9|901.9|905.8|900.8|40
1710844200000|2024-03-19 10:30:00|905.9|900.9|905.2|900.2|906.1|901.1|905.1|900.1|33
1710844500000|2024-03-19 10:35:00|905.3|900.3|905.5|900.5|905.7|900.7|904.8|899.8|44
1710844800000|2024-03-19 10:40:00|905.4|900.4|905.1|900.1|905.7|900.7|904.7|899.7|45
1710845100000|2024-03-19 10:45:00|904.9|899.9|905|900|905.2|900.2|904.6|899.6|31
1710845400000|2024-03-19 10:50:00|904.9|899.9|905.5|900.5|906|901|904.5|899.5|46
1710845700000|2024-03-19 10:55:00|905.6|900.6|905.8|900.8|906.2|901.2|905.2|900.2|29
1710846000000|2024-03-19 11:00:00|905.9|900.9|905.3|900.3|905.9|900.9|904.6|899.6|43
1710846300000|2024-03-19 11:05:00|905.5|900.5|905.6|900.6|905.8|900.8|904.8|899.8|51
1710846600000|2024-03-19 11:10:00|905.5|900.5|905.2|900.2|905.6|900.6|904.9|899.9|35
1710846900000|2024-03-19 11:15:00|905.4|900.4|906.5|901.5|906.7|901.7|905.1|900.1|46
1710847200000|2024-03-19 11:20:00|906.6|901.6|905.3|900.3|906.6|901.6|905|900|40
1710847500000|2024-03-19 11:25:00|905.4|900.4|906.3|901.3|906.4|901.4|905.1|900.1|65
1710847800000|2024-03-19 11:30:00|906.2|901.2|904.7|899.7|906.3|901.3|904.7|899.7|57
1710848100000|2024-03-19 11:35:00|904.8|899.8|904.6|899.6|904.9|899.9|903.9|898.9|42
1710848400000|2024-03-19 11:40:00|904.3|899.3|905.6|900.6|905.7|900.7|904.3|899.3|30
1710848700000|2024-03-19 11:45:00|905.7|900.7|905.3|900.3|906.5|901.5|905|900|69
1710849000000|2024-03-19 11:50:00|905.2|900.2|905.1|900.1|905.6|900.6|904.8|899.8|54
1710849300000|2024-03-19 11:55:00|905|900|905|900|905.9|900.9|904.7|899.7|75
1710849600000|2024-03-19 12:00:00|904.9|899.9|904.9|899.9|905.3|900.3|904.4|899.4|60
1710849900000|2024-03-19 12:05:00|904.7|899.7|905.6|900.6|905.8|900.8|904.7|899.7|127
1710850200000|2024-03-19 12:10:00|905.5|900.5|906.1|901.1|907.3|902.3|905.2|900.2|94
1710850500000|2024-03-19 12:15:00|905.8|900.8|905.6|900.6|907|902|905.4|900.4|72
1710850800000|2024-03-19 12:20:00|905.4|900.4|903.1|898.1|905.4|900.4|902.5|897.5|156
1710851100000|2024-03-19 12:25:00|903|898|903.8|898.8|904.7|899.7|902.7|897.7|116
1710851400000|2024-03-19 12:30:00|903.9|898.9|903.4|898.4|904.5|899.5|903.1|898.1|197
1710851700000|2024-03-19 12:35:00|903.3|898.3|902.8|897.8|903.9|898.9|902.1|897.1|149
1710852000000|2024-03-19 12:40:00|902.9|897.9|903.3|898.3|903.4|898.4|902.7|897.7|118
1710852300000|2024-03-19 12:45:00|903.4|898.4|904.8|899.8|906.6|901.6|903.4|898.4|149
1710852600000|2024-03-19 12:50:00|904.6|899.6|903.2|898.2|904.9|899.9|902.8|897.8|106
1710852900000|2024-03-19 12:55:00|903.1|898.1|904.8|899.8|905|900|903.1|898.1|111
1710853200000|2024-03-19 13:00:00|904.9|899.9|903.2|898.2|905|900|901.6|897.7|199
1710853500000|2024-03-19 13:05:00|903|898|900.5|895.5|903.3|898.3|900.2|895.2|224
1710853800000|2024-03-19 13:10:00|900.4|895.4|899.3|894.3|900.6|895.6|899.1|894.1|183
1710854100000|2024-03-19 13:15:00|899.2|894.2|899.4|894.4|901|896|899|894|146
1710854400000|2024-03-19 13:20:00|899.6|894.6|901.6|896.6|901.9|896.9|899.5|894.5|133
1710854700000|2024-03-19 13:25:00|901.5|896.5|900.6|895.6|902|897|900.3|895.3|164
1710855000000|2024-03-19 13:30:00|900.4|895.4|899.9|894.9|901.6|896.6|899.6|894.6|250
1710855300000|2024-03-19 13:35:00|899.8|894.8|900.8|895.8|901.4|896.4|899.4|894.4|235
1710855600000|2024-03-19 13:40:00|900.7|895.7|899.8|894.8|901.1|896.1|899.7|894.7|183
1710855900000|2024-03-19 13:45:00|899.9|894.9|899.8|894.8|900.6|895.6|899.7|894.7|144
1710856200000|2024-03-19 13:50:00|899.9|894.9|900.1|895.1|900.5|895.5|898.8|893.8|220
1710856500000|2024-03-19 13:55:00|900.2|895.2|899.6|894.6|901.1|896.1|899.4|894.4|180
1710856800000|2024-03-19 14:00:00|899.7|894.7|898.6|893.6|899.9|894.9|898.2|893.2|112
1710857100000|2024-03-19 14:05:00|898.5|893.5|897.8|892.8|898.9|893.9|897.6|892.6|203
1710857400000|2024-03-19 14:10:00|897.9|892.9|898.8|893.8|898.9|893.9|897.5|892.5|145
1710857700000|2024-03-19 14:15:00|898.9|893.9|898.9|893.9|899.2|894.2|898.5|893.5|116
1710858000000|2024-03-19 14:20:00|899|894|900.2|895.2|900.3|895.3|898.2|893.2|131
1710858300000|2024-03-19 14:25:00|900.3|895.3|902|897|902|897|899.9|894.9|143
1710858600000|2024-03-19 14:30:00|902.1|897.1|899.5|894.5|902.2|897.2|899.4|894.4|144
1710858900000|2024-03-19 14:35:00|899.6|894.6|899.6|894.6|900.5|895.5|899.1|894.1|109
1710859200000|2024-03-19 14:40:00|899.7|894.7|899.8|894.8|899.8|894.8|898.2|893.2|97
1710859500000|2024-03-19 14:45:00|899.7|894.7|899.8|894.8|900.6|895.6|899.2|894.2|129
1710859800000|2024-03-19 14:50:00|899.7|894.7|899.3|894.3|900.7|895.7|899.3|894.3|103
1710860100000|2024-03-19 14:55:00|899.4|894.4|900.1|895.1|900.2|895.2|898.3|893.3|102
1710860400000|2024-03-19 15:00:00|899.9|894.9|899.2|894.2|900.4|895.4|899|894|103
1710860700000|2024-03-19 15:05:00|899.4|894.4|898.4|893.4|899.5|894.5|898.3|893.3|85
1710861000000|2024-03-19 15:10:00|898.3|893.3|898.1|893.1|898.4|893.4|897.6|892.6|95
1710861300000|2024-03-19 15:15:00|898.2|893.2|897.9|892.9|898.4|893.4|897.8|892.8|94
1710861600000|2024-03-19 15:20:00|897.8|892.8|897.5|892.5|898.7|893.7|897.4|892.4|69
1710861900000|2024-03-19 15:25:00|897.6|892.6|898.6|893.6|898.8|893.8|897.4|892.4|77
1710862200000|2024-03-19 15:30:00|898.7|893.7|898.4|893.4|898.7|893.7|897.7|892.7|114
1710862500000|2024-03-19 15:35:00|898.5|893.5|897.9|892.9|898.7|893.7|897.8|892.8|85
1710862800000|2024-03-19 15:40:00|897.8|892.8|897.8|892.8|898|893|897.4|892.4|93
1710863100000|2024-03-19 15:45:00|897.7|892.7|898|893|898.1|893.1|897.3|892.3|88
1710863400000|2024-03-19 15:50:00|898.1|893.1|897.8|892.8|898.4|893.4|897.7|892.7|85
1710863700000|2024-03-19 15:55:00|897.9|892.9|897.7|892.7|898.6|893.6|897.5|892.5|77
1710864000000|2024-03-19 16:00:00|897.9|892.9|897.6|892.6|897.9|892.9|897|892|59
1710864300000|2024-03-19 16:05:00|897.5|892.5|897.3|892.3|897.8|892.8|897.2|892.2|46
1710864600000|2024-03-19 16:10:00|897.4|892.4|897.3|892.3|897.5|892.5|897|892|57
1710864900000|2024-03-19 16:15:00|897.2|892.2|898|893|898.3|893.3|897.2|892.2|61
1710865200000|2024-03-19 16:20:00|898.2|893.2|898.9|893.9|899|894|898.1|893.1|78
1710865500000|2024-03-19 16:25:00|898.8|893.8|900.8|895.8|901.5|896.5|898.6|893.6|127
1710865800000|2024-03-19 16:30:00|900.9|895.9|899.6|894.6|901.3|896.3|899.3|894.3|93
1710866100000|2024-03-19 16:35:00|899.5|894.5|901.5|896.5|901.5|896.5|899.5|894.5|96
1710866400000|2024-03-19 16:40:00|901.4|896.4|902.3|897.3|902.6|897.6|901.4|896.4|86
1710866700000|2024-03-19 16:45:00|902.2|897.2|902|897|902.5|897.5|901.9|896.9|71
1710867000000|2024-03-19 16:50:00|902.2|897.2|902|897|902.5|897.5|901.7|896.7|67
1710867300000|2024-03-19 16:55:00|902.2|897.2|901.9|896.9|902.9|897.9|901.5|896.5|90
1710867600000|2024-03-19 17:00:00|902.1|897.1|902.3|897.3|902.5|897.5|901.3|896.3|149
1710867900000|2024-03-19 17:05:00|902.2|897.2|900.7|895.7|902.3|897.3|900.6|895.6|116
1710868200000|2024-03-19 17:10:00|900.6|895.6|900.3|895.3|901|896|900.2|895.2|84
1710868500000|2024-03-19 17:15:00|900.4|895.4|899.8|894.8|900.4|895.4|899.6|894.6|52
1710868800000|2024-03-19 17:20:00|899.9|894.9|900.7|895.7|900.7|895.7|899.7|894.7|68
1710869100000|2024-03-19 17:25:00|900.8|895.8|901.2|896.2|901.2|896.2|900.4|895.4|50
1710869400000|2024-03-19 17:30:00|901.3|896.3|901.4|896.4|901.4|896.4|901|896|44
1710869700000|2024-03-19 17:35:00|901.5|896.5|901.2|896.2|901.6|896.6|900.8|895.8|39
1710870000000|2024-03-19 17:40:00|901.1|896.1|901.3|896.3|901.5|896.5|901|896|39
1710870300000|2024-03-19 17:45:00|901.2|896.2|901.4|896.4|901.6|896.6|901.1|896.1|31
1710870600000|2024-03-19 17:50:00|901.3|896.3|901.3|896.3|901.4|896.4|900.9|895.9|34
1710870900000|2024-03-19 17:55:00|901.2|896.2|900.8|895.8|901.5|896.5|900.8|895.8|27
1710871200000|2024-03-19 18:00:00|900.7|895.7|900.6|895.6|900.7|895.7|900.2|895.2|27
1710871500000|2024-03-19 18:05:00|900.5|895.5|900.4|895.4|900.6|895.6|900.3|895.3|46
1710871800000|2024-03-19 18:10:00|900.5|895.5|900.3|895.3|900.5|895.5|900.1|895.1|21
1710872100000|2024-03-19 18:15:00|900.2|895.2|899.8|894.8|900.4|895.4|899.8|894.8|26
1710872400000|2024-03-19 18:20:00|899.9|894.9|900.1|895.1|900.2|895.2|899.7|894.7|27
1710872700000|2024-03-19 18:25:00|900|895|900.3|895.3|900.4|895.4|899.8|894.8|24
1710873000000|2024-03-19 18:30:00|900.4|895.4|900.2|895.2|900.4|895.4|899.9|894.9|43
1710873300000|2024-03-19 18:35:00|900.3|895.3|900.1|895.1|900.4|895.4|900|895|45
1710873600000|2024-03-19 18:40:00|900.2|895.2|900.8|895.8|900.8|895.8|900.1|895.1|47
1710873900000|2024-03-19 18:45:00|900.9|895.9|900.6|895.6|901.1|896.1|900.5|895.5|49
1710874200000|2024-03-19 18:50:00|900.7|895.7|900.4|895.4|900.7|895.7|900.3|895.3|20
1710874500000|2024-03-19 18:55:00|900.3|895.3|900.8|895.8|901|896|900.3|895.3|34
1710874800000|2024-03-19 19:00:00|900.9|895.9|900|895|900.9|895.9|900|895|42
1710875100000|2024-03-19 19:05:00|899.9|894.9|899.6|894.6|900|895|899.5|894.5|37
1710875400000|2024-03-19 19:10:00|899.7|894.7|899.4|894.4|899.8|894.8|899.1|894.1|36
1710875700000|2024-03-19 19:15:00|899.3|894.3|899.3|894.3|899.5|894.5|899.1|894.1|34
1710876000000|2024-03-19 19:20:00|899.4|894.4|899.3|894.3|899.6|894.6|899.2|894.2|20
1710876300000|2024-03-19 19:25:00|899.2|894.2|899.5|894.5|899.7|894.7|899.2|894.2|39
1710876600000|2024-03-19 19:30:00|899.4|894.4|899.5|894.5|899.7|894.7|899.2|894.2|41
1710876900000|2024-03-19 19:35:00|899.6|894.6|899.6|894.6|899.6|894.6|899.2|894.2|21
1710877200000|2024-03-19 19:40:00|899.5|894.5|899.7|894.7|899.7|894.7|899.4|894.4|29
1710877500000|2024-03-19 19:45:00|899.6|894.6|899.5|894.5|899.7|894.7|899.3|894.3|41
1710877800000|2024-03-19 19:50:00|899.7|894.7|899.7|894.7|899.9|894.9|899.4|894.4|45
1710878100000|2024-03-19 19:55:00|899.6|894.6|899.3|894.3|899.9|894.9|899.3|894.3|56
1710878400000|2024-03-19 20:00:00|899.4|894.4|899.1|894.1|899.5|894.5|899.1|894.1|21
1710878700000|2024-03-19 20:05:00|899|894|898.7|893.7|899|894|898.5|893.5|38
1710879000000|2024-03-19 20:10:00|898.8|893.8|898.6|893.6|898.9|893.9|898|893|63
1710879300000|2024-03-19 20:15:00|898.4|893.4|899|894|899|894|898.4|893.4|45
1710879600000|2024-03-19 20:20:00|898.6|893.6|899.4|894.4|899.5|894.5|898.6|893.6|31
1710879900000|2024-03-19 20:25:00|899.1|894.1|899|894|899.5|894.5|899|894|24
1710880200000|2024-03-19 20:30:00|899.3|894.3|899.4|894.4|899.4|894.4|899.1|894.1|16
1710880500000|2024-03-19 20:35:00|899.3|894.3|899.2|894.2|899.4|894.4|899.1|894.1|21
1710880800000|2024-03-19 20:40:00|899.3|894.3|899.7|894.7|899.8|894.8|899.2|894.2|11
1710881100000|2024-03-19 20:45:00|899.8|894.8|899.8|894.8|899.8|894.8|899.7|894.7|3
1710881400000|2024-03-19 20:50:00|899.9|894.9|899.9|894.9|899.9|894.9|899.9|894.9|1
1710881700000|2024-03-19 20:55:00|899.8|894.8|899.5|894.5|899.8|894.8|899.3|894.3|9
1710885600000|2024-03-19 22:00:00|900.4|895.4|899.7|894.7|900.4|895.4|899.7|894.7|5
1710885900000|2024-03-19 22:05:00|899.6|894.6|898.9|893.9|899.6|894.6|898.3|893.3|9
1710886200000|2024-03-19 22:10:00|898.4|893.4|898.8|893.8|898.8|893.8|898.3|893.3|7
1710886500000|2024-03-19 22:15:00|898.4|893.4|898.9|893.9|899|894|898.4|893.4|17
1710886800000|2024-03-19 22:20:00|898.4|893.4|898.5|893.5|898.8|893.8|898.2|893.2|15
1710887100000|2024-03-19 22:25:00|898.7|893.7|898.7|893.7|898.7|893.7|898.2|893.2|12
1710887400000|2024-03-19 22:30:00|898.4|893.4|899|894|899|894|898.4|893.4|22
1710887700000|2024-03-19 22:35:00|898.6|893.6|899.4|894.4|899.6|894.6|898.6|893.6|15
1710888000000|2024-03-19 22:40:00|899.2|894.2|899|894|899.2|894.2|898.9|893.9|21
1710888300000|2024-03-19 22:45:00|899.1|894.1|899.1|894.1|899.1|894.1|899.1|894.1|1
1710888600000|2024-03-19 22:50:00|899.2|894.2|899.2|894.2|899.2|894.2|899.1|894.1|3
1710889200000|2024-03-19 23:00:00|899.3|894.3|899.5|894.5|899.5|894.5|899.2|894.2|10
1710889500000|2024-03-19 23:05:00|899.4|894.4|898.5|893.5|899.4|894.4|898.5|893.5|14
1710889800000|2024-03-19 23:10:00|898.6|893.6|898.2|893.2|898.7|893.7|898.1|893.1|22
1710890100000|2024-03-19 23:15:00|898.1|893.1|898|893|898.3|893.3|897.6|892.6|16
1710890400000|2024-03-19 23:20:00|897.9|892.9|898.5|893.5|898.5|893.5|897.8|892.8|19
1710890700000|2024-03-19 23:25:00|898.4|893.4|898.6|893.6|898.6|893.6|898.3|893.3|10
1710891000000|2024-03-19 23:30:00|898.5|893.5|898.1|893.1|898.6|893.6|898|893|18
1710891300000|2024-03-19 23:35:00|898|893|897.9|892.9|898|893|897.8|892.8|8
1710891600000|2024-03-19 23:40:00|898|893|898.6|893.6|898.6|893.6|897.4|892.4|18
1710891900000|2024-03-19 23:45:00|898.5|893.5|898.2|893.2|898.8|893.8|898|893|31
1710892200000|2024-03-19 23:50:00|898.1|893.1|898.3|893.3|898.5|893.5|898|893|16
1710892500000|2024-03-19 23:55:00|898.2|893.2|897.6|892.6|898.2|893.2|897.5|892.5|12
1710892800000|2024-03-20 00:00:00|897.5|892.5|897|892|897.5|892.5|896.5|891.5|26
1710893100000|2024-03-20 00:05:00|897.1|892.1|897.3|892.3|897.3|892.3|897|892|13
1710893400000|2024-03-20 00:10:00|897.2|892.2|897.3|892.3|897.3|892.3|896.8|891.8|16
1710893700000|2024-03-20 00:15:00|897.2|892.2|898|893|898|893|897|892|55
1710894000000|2024-03-20 00:20:00|897.8|892.8|897.5|892.5|898.1|893.1|897.2|892.2|74
1710894300000|2024-03-20 00:25:00|897.1|892.1|897.5|892.5|897.5|892.5|896.8|891.8|56
1710894600000|2024-03-20 00:30:00|897.6|892.6|897.7|892.7|897.7|892.7|897.1|892.1|58
1710894900000|2024-03-20 00:35:00|897.6|892.6|897.3|892.3|897.6|892.6|896.9|891.9|43
1710895200000|2024-03-20 00:40:00|897.4|892.4|897.4|892.4|897.8|892.8|896.8|891.8|45
1710895500000|2024-03-20 00:45:00|897.5|892.5|897.2|892.2|897.5|892.5|896.6|891.6|46
1710895800000|2024-03-20 00:50:00|897.3|892.3|897.9|892.9|898|893|896.8|891.8|63
1710896100000|2024-03-20 00:55:00|897.6|892.6|898.2|893.2|898.6|893.6|897.6|892.6|77
1710896400000|2024-03-20 01:00:00|897.8|892.8|897.7|892.7|898.2|893.2|897.3|892.3|105
1710896700000|2024-03-20 01:05:00|897.3|892.3|897.1|892.1|898.1|893.1|896.9|891.9|56
1710897000000|2024-03-20 01:10:00|897.4|892.4|898.2|893.2|898.3|893.3|896.7|891.7|64
1710897300000|2024-03-20 01:15:00|898.1|893.1|898.1|893.1|898.2|893.2|897.4|892.4|63
1710897600000|2024-03-20 01:20:00|897.8|892.8|897.9|892.9|898.1|893.1|897.2|892.2|74
1710897900000|2024-03-20 01:25:00|897.5|892.5|897.6|892.6|898|893|897|892|80
1710898200000|2024-03-20 01:30:00|897.2|892.2|896.7|891.7|897.9|892.9|896.2|891.2|99
1710898500000|2024-03-20 01:35:00|896.5|891.5|896.9|891.9|897.1|892.1|896.1|891.1|79
1710898800000|2024-03-20 01:40:00|897|892|897.2|892.2|897.3|892.3|896.2|891.2|67
1710899100000|2024-03-20 01:45:00|896.9|891.9|897.8|892.8|897.9|892.9|896.7|891.7|62
1710899400000|2024-03-20 01:50:00|897.9|892.9|896.9|891.9|897.9|892.9|896.6|891.6|82
1710899700000|2024-03-20 01:55:00|897.2|892.2|897.6|892.6|898|893|896.9|891.9|62
1710900000000|2024-03-20 02:00:00|897.9|892.9|897.4|892.4|898|893|897.1|892.1|78
1710900300000|2024-03-20 02:05:00|897.3|892.3|898.4|893.4|898.8|893.8|897.3|892.3|63
1710900600000|2024-03-20 02:10:00|898.7|893.7|897.9|892.9|898.7|893.7|897.8|892.8|63
1710900900000|2024-03-20 02:15:00|898|893|897.7|892.7|898.6|893.6|897.4|892.4|41
1710901200000|2024-03-20 02:20:00|898.1|893.1|897.9|892.9|898.8|893.8|897.6|892.6|63
1710901500000|2024-03-20 02:25:00|898|893|897.8|892.8|898.3|893.3|897.1|892.1|45
1710901800000|2024-03-20 02:30:00|897.2|892.2|897.2|892.2|897.8|892.8|897.1|892.1|55
1710902100000|2024-03-20 02:35:00|897.5|892.5|897.3|892.3|897.8|892.8|897.2|892.2|59
1710902400000|2024-03-20 02:40:00|897.4|892.4|899.1|894.1|899.1|894.1|897.3|892.3|51
1710902700000|2024-03-20 02:45:00|898.9|893.9|898.4|893.4|899.2|894.2|898|893|72
1710903000000|2024-03-20 02:50:00|898.3|893.3|898.5|893.5|898.7|893.7|898.2|893.2|56
1710903300000|2024-03-20 02:55:00|898.4|893.4|898.5|893.5|899.1|894.1|898.3|893.3|64
1710903600000|2024-03-20 03:00:00|898.8|893.8|898|893|898.8|893.8|897.5|892.5|62
1710903900000|2024-03-20 03:05:00|897.9|892.9|897.7|892.7|898.4|893.4|897.7|892.7|44
1710904200000|2024-03-20 03:10:00|898|893|898.8|893.8|899.2|894.2|897.8|892.8|58
1710904500000|2024-03-20 03:15:00|899|894|898.1|893.1|899|894|897.6|892.6|79
1710904800000|2024-03-20 03:20:00|897.9|892.9|898|893|898.5|893.5|897.7|892.7|65
1710905100000|2024-03-20 03:25:00|897.8|892.8|897.5|892.5|898.2|893.2|897.4|892.4|53
1710905400000|2024-03-20 03:30:00|897.4|892.4|898|893|898.2|893.2|897.4|892.4|44
1710905700000|2024-03-20 03:35:00|897.9|892.9|897.8|892.8|898.3|893.3|897.3|892.3|43
1710906000000|2024-03-20 03:40:00|897.9|892.9|897.5|892.5|897.9|892.9|897.3|892.3|63
1710906300000|2024-03-20 03:45:00|897.7|892.7|897.4|892.4|897.7|892.7|897.1|892.1|34
1710906600000|2024-03-20 03:50:00|897.6|892.6|897.1|892.1|897.7|892.7|897.1|892.1|35
1710906900000|2024-03-20 03:55:00|897|892|897.2|892.2|897.4|892.4|896.5|891.5|57
1710907200000|2024-03-20 04:00:00|897|892|896.6|891.6|897.2|892.2|895.8|890.8|67
1710907500000|2024-03-20 04:05:00|896.5|891.5|896|891|896.7|891.7|895.7|890.7|63
1710907800000|2024-03-20 04:10:00|895.9|890.9|895.4|890.4|896|891|895|890|43
1710908100000|2024-03-20 04:15:00|895.3|890.3|895.4|890.4|895.6|890.6|894.6|889.6|52
1710908400000|2024-03-20 04:20:00|895.5|890.5|895.5|890.5|895.5|890.5|894.9|889.9|43
1710908700000|2024-03-20 04:25:00|895.4|890.4|896|891|896.3|891.3|895.3|890.3|38
1710909000000|2024-03-20 04:30:00|895.9|890.9|895.2|890.2|896.1|891.1|895.1|890.1|43
1710909300000|2024-03-20 04:35:00|895.1|890.1|895.2|890.2|895.3|890.3|894.9|889.9|42
1710909600000|2024-03-20 04:40:00|895.4|890.4|895.2|890.2|895.7|890.7|894.9|889.9|55
1710909900000|2024-03-20 04:45:00|895.4|890.4|895.2|890.2|895.5|890.5|895.1|890.1|54
1710910200000|2024-03-20 04:50:00|895.1|890.1|894.6|889.6|895.5|890.5|894.4|889.4|55
1710910500000|2024-03-20 04:55:00|894.5|889.5|894.2|889.2|894.9|889.9|894.1|889.1|56
1710910800000|2024-03-20 05:00:00|894.1|889.1|894.8|889.8|895.4|890.4|894.1|889.1|66
1710911100000|2024-03-20 05:05:00|894.9|889.9|895.1|890.1|895.1|890.1|894.5|889.5|52
1710911400000|2024-03-20 05:10:00|895|890|894.9|889.9|895.3|890.3|894.6|889.6|34
1710911700000|2024-03-20 05:15:00|894.8|889.8|894.5|889.5|894.8|889.8|894.5|889.5|22
1710912000000|2024-03-20 05:20:00|894.6|889.6|894.7|889.7|894.9|889.9|894.5|889.5|22
1710912300000|2024-03-20 05:25:00|894.8|889.8|895.3|890.3|895.5|890.5|894.8|889.8|42
1710912600000|2024-03-20 05:30:00|895.1|890.1|895.7|890.7|895.8|890.8|894.9|889.9|59
1710912900000|2024-03-20 05:35:00|895.6|890.6|895.5|890.5|895.7|890.7|895.3|890.3|31
1710913200000|2024-03-20 05:40:00|895.6|890.6|895.3|890.3|895.7|890.7|895.3|890.3|40
1710913500000|2024-03-20 05:45:00|895.5|890.5|895|890|895.6|890.6|894.9|889.9|28
1710913800000|2024-03-20 05:50:00|894.9|889.9|895.2|890.2|895.4|890.4|894.9|889.9|42
1710914100000|2024-03-20 05:55:00|895.4|890.4|895|890|895.5|890.5|894.9|889.9|46
1710914400000|2024-03-20 06:00:00|895.3|890.3|895|890|895.6|890.6|894.6|889.6|84
1710914700000|2024-03-20 06:05:00|895.1|890.1|895.1|890.1|895.7|890.7|894.9|889.9|65
1710915000000|2024-03-20 06:10:00|895|890|896.3|891.3|896.4|891.4|894.7|889.7|37
1710915300000|2024-03-20 06:15:00|896.4|891.4|896.6|891.6|897|892|896.4|891.4|31
1710915600000|2024-03-20 06:20:00|896.7|891.7|897.5|892.5|897.5|892.5|896.3|891.3|46
1710915900000|2024-03-20 06:25:00|897.4|892.4|896.8|891.8|897.5|892.5|896.7|891.7|48
1710916200000|2024-03-20 06:30:00|896.9|891.9|896.4|891.4|897.1|892.1|896.1|891.1|71
1710916500000|2024-03-20 06:35:00|896.5|891.5|895.9|890.9|896.5|891.5|895.9|890.9|55
1710916800000|2024-03-20 06:40:00|896|891|896.2|891.2|896.8|891.8|895.8|890.8|62
1710917100000|2024-03-20 06:45:00|896.1|891.1|897.2|892.2|897.2|892.2|896.1|891.1|53
1710917400000|2024-03-20 06:50:00|897.3|892.3|897|892|897.4|892.4|896.8|891.8|49
1710917700000|2024-03-20 06:55:00|896.7|891.7|896.8|891.8|897.2|892.2|896.5|891.5|51
1710918000000|2024-03-20 07:00:00|896.3|891.3|895.3|890.3|896.7|891.7|895.3|890.3|99
1710918300000|2024-03-20 07:05:00|895.2|890.2|897.1|892.1|897.1|892.1|895.2|890.2|71
1710918600000|2024-03-20 07:10:00|897.2|892.2|897.3|892.3|898.2|893.2|896.9|891.9|97
1710918900000|2024-03-20 07:15:00|897.1|892.1|897.5|892.5|898.8|893.8|896.8|891.8|102
1710919200000|2024-03-20 07:20:00|897.2|892.2|897.4|892.4|898.8|893.8|896.9|891.9|116
1710919500000|2024-03-20 07:25:00|897.7|892.7|898.4|893.4|898.8|893.8|897.3|892.3|82
1710919800000|2024-03-20 07:30:00|898|893|895.9|890.9|898.4|893.4|895.9|890.9|119
1710920100000|2024-03-20 07:35:00|896|891|894.8|889.8|896|891|894.6|889.6|83
1710920400000|2024-03-20 07:40:00|894.7|889.7|894.7|889.7|894.9|889.9|893.9|888.9|92
1710920700000|2024-03-20 07:45:00|894.8|889.8|893.6|888.6|894.8|889.8|893.3|888.3|99
1710921000000|2024-03-20 07:50:00|893.7|888.7|894.8|889.8|895.1|890.1|893.4|888.4|60
1710921300000|2024-03-20 07:55:00|894.7|889.7|895.1|890.1|895.7|890.7|894.6|889.6|70
1710921600000|2024-03-20 08:00:00|894.9|889.9|894.6|889.6|895|890|893.9|888.9|90
1710921900000|2024-03-20 08:05:00|894.4|889.4|894.3|889.3|894.8|889.8|894|889|62
1710922200000|2024-03-20 08:10:00|894.1|889.1|894.5|889.5|894.8|889.8|893.8|888.8|91
1710922500000|2024-03-20 08:15:00|894.8|889.8|896.1|891.1|896.2|891.2|894.5|889.5|94
1710922800000|2024-03-20 08:20:00|895.9|890.9|895.5|890.5|896.8|891.8|895.5|890.5|94
1710923100000|2024-03-20 08:25:00|895.6|890.6|893.8|892|897.5|893.2|893.8|890.5|64
1710923400000|2024-03-20 08:30:00|893.7|891.9|896.2|891.2|896.9|892.9|893.7|891.2|54
1710923700000|2024-03-20 08:35:00|896.8|891.8|896.3|891.3|897.3|892.3|895.9|890.9|51
1710924000000|2024-03-20 08:40:00|896.2|891.2|896.9|891.9|897.6|892.6|896.2|891.2|63
1710924300000|2024-03-20 08:45:00|896.8|891.8|897.3|892.3|897.6|892.6|896.8|891.8|56
1710924600000|2024-03-20 08:50:00|897.2|892.2|898.6|893.6|899.1|894.1|897.1|892.1|46
1710924900000|2024-03-20 08:55:00|898.5|893.5|900|895|900.4|895.4|897|893.5|56
1710925200000|2024-03-20 09:00:00|899.9|894.9|899.3|894.3|899.9|894.9|898.9|893.9|61
1710925500000|2024-03-20 09:05:00|899.2|894.2|900.2|895.2|900.3|895.3|898.5|893.5|57
1710925800000|2024-03-20 09:10:00|900.3|895.3|900|895|900.4|895.4|899.3|894.3|53
1710926100000|2024-03-20 09:15:00|900.2|895.2|900.5|895.5|900.8|895.8|899.8|894.8|56
1710926400000|2024-03-20 09:20:00|900.3|895.3|900.4|895.4|901|896|900|895|37
1710926700000|2024-03-20 09:25:00|900.5|895.5|900.6|895.6|900.9|895.9|900|895|43
1710927000000|2024-03-20 09:30:00|900.7|895.7|900.2|895.2|901|896|900.2|895.2|18
1710927300000|2024-03-20 09:35:00|900.3|895.3|899.4|894.4|900.3|895.3|899.3|894.3|24
1710927600000|2024-03-20 09:40:00|899.3|894.3|899.3|894.3|899.5|894.5|899|894|26
1710927900000|2024-03-20 09:45:00|899.2|894.2|898.1|893.1|899.2|894.2|898|893|29
1710928200000|2024-03-20 09:50:00|898.3|893.3|897.6|892.6|898.3|893.3|897.1|892.1|54
1710928500000|2024-03-20 09:55:00|897.8|892.8|900.2|895.2|900.4|895.4|897.7|892.7|50
1710928800000|2024-03-20 10:00:00|900.1|895.1|900.8|895.8|901.4|896.4|899.9|894.9|57
1710929100000|2024-03-20 10:05:00|900.9|895.9|899.8|894.8|901.4|896.4|899.3|894.3|37
1710929400000|2024-03-20 10:10:00|899.7|894.7|899.4|894.4|899.7|894.7|899|894|37
1710929700000|2024-03-20 10:15:00|899.1|894.1|898.8|893.8|899.3|894.3|898.6|893.6|33
1710930000000|2024-03-20 10:20:00|898.9|893.9|898.2|893.2|899.1|894.1|898.2|893.2|36
1710930300000|2024-03-20 10:25:00|898.1|893.1|898.8|893.8|899|894|898.1|893.1|47
1710930600000|2024-03-20 10:30:00|898.7|893.7|899.1|894.1|899.9|894.9|898.7|893.7|50
1710930900000|2024-03-20 10:35:00|899|894|898.6|893.6|899.3|894.3|898.2|893.2|45
1710931200000|2024-03-20 10:40:00|898.5|893.5|899.1|894.1|899.9|894.9|898.3|893.3|50
1710931500000|2024-03-20 10:45:00|899.2|894.2|898.2|893.2|899.3|894.3|898.1|893.1|31
1710931800000|2024-03-20 10:50:00|898.3|893.3|898.6|893.6|898.9|893.9|898|893|43
1710932100000|2024-03-20 10:55:00|898.7|893.7|900.2|895.2|900.2|895.2|898.6|893.6|51
1710932400000|2024-03-20 11:00:00|900.3|895.3|900.8|895.8|900.8|895.8|899.8|894.8|46
1710932700000|2024-03-20 11:05:00|900.7|895.7|900|895|901|896|899.8|894.8|46
1710933000000|2024-03-20 11:10:00|900.1|895.1|897.3|892.3|900.3|895.3|897.3|892.3|56
1710933300000|2024-03-20 11:15:00|897.4|892.4|898|893|898|893|897.1|892.1|56
1710933600000|2024-03-20 11:20:00|898.1|893.1|898.4|893.4|898.6|893.6|897.8|892.8|40
1710933900000|2024-03-20 11:25:00|898.5|893.5|898.8|893.8|899.1|894.1|898.5|893.5|24
1710934200000|2024-03-20 11:30:00|898.9|893.9|899.2|894.2|899.2|894.2|898.4|893.4|23
1710934500000|2024-03-20 11:35:00|899.5|894.5|900|895|900.4|895.4|899.2|894.2|46
1710934800000|2024-03-20 11:40:00|899.9|894.9|899.8|894.8|900.3|895.3|899.5|894.5|48
1710935100000|2024-03-20 11:45:00|899.6|894.6|898.1|893.1|899.7|894.7|898|893|42
1710935400000|2024-03-20 11:50:00|897.9|892.9|898.6|893.6|899|894|897.9|892.9|42
1710935700000|2024-03-20 11:55:00|898.4|893.4|899.9|894.9|900|895|898.3|893.3|60
1710936000000|2024-03-20 12:00:00|899.8|894.8|899.6|894.6|900.4|895.4|899|894|97
1710936300000|2024-03-20 12:05:00|899.5|894.5|898.6|893.6|899.5|894.5|898|893|76
1710936600000|2024-03-20 12:10:00|898.4|893.4|897.9|892.9|898.7|893.7|897.6|892.6|45
1710936900000|2024-03-20 12:15:00|897.8|892.8|895.7|890.7|897.8|892.8|895.7|890.7|49
1710937200000|2024-03-20 12:20:00|895.8|890.8|897|892|897|892|895.6|890.6|101
1710937500000|2024-03-20 12:25:00|897.1|892.1|897.4|892.4|897.7|892.7|896.5|891.5|83
1710937800000|2024-03-20 12:30:00|897.5|892.5|895.5|890.5|898.1|893.1|895.4|890.4|94
1710938100000|2024-03-20 12:35:00|895.6|890.6|895.3|890.3|896.2|891.2|894.8|889.8|72
1710938400000|2024-03-20 12:40:00|895.4|890.4|896.2|891.2|897|892|894.7|889.7|119
1710938700000|2024-03-20 12:45:00|896.1|891.1|897|892|898.3|893.3|896|891|77
1710939000000|2024-03-20 12:50:00|897.3|892.3|897.8|892.8|898.1|893.1|896.6|891.6|69
1710939300000|2024-03-20 12:55:00|897.9|892.9|898.4|893.4|899|894|897.5|892.5|62
1710939600000|2024-03-20 13:00:00|898.5|893.5|896.8|891.8|898.5|893.5|896.2|891.2|136
1710939900000|2024-03-20 13:05:00|896.7|891.7|897.9|892.9|897.9|892.9|895.9|890.9|105
1710940200000|2024-03-20 13:10:00|898|893|897.2|892.2|898.3|893.3|897|892|75
1710940500000|2024-03-20 13:15:00|897.1|892.1|896.6|891.6|897.1|892.1|896.3|891.3|68
1710940800000|2024-03-20 13:20:00|896.7|891.7|895.2|890.2|896.7|892.9|894.7|889.9|82
1710941100000|2024-03-20 13:25:00|895.3|890.3|896.7|891.7|897.3|892.3|895.2|890.2|60
1710941400000|2024-03-20 13:30:00|897|892|899.8|894.8|900.7|895.7|896.3|891.3|194
1710941700000|2024-03-20 13:35:00|899.7|894.7|899.4|894.4|900.3|895.3|898.6|893.6|137
1710942000000|2024-03-20 13:40:00|899.5|894.5|899.5|894.5|900.3|895.3|898.7|893.7|114
1710942300000|2024-03-20 13:45:00|899.3|894.3|901|896|901.9|896.9|899.3|894.3|97
1710942600000|2024-03-20 13:50:00|900.9|895.9|902.7|897.7|903.1|899.2|899.8|895.9|122
1710942900000|2024-03-20 13:55:00|902.8|897.8|902.7|897.7|903.6|898.6|902.3|897.3|137
1710943200000|2024-03-20 14:00:00|902.9|897.9|904|899|904.6|899.6|902|897|319
1710943500000|2024-03-20 14:05:00|904.2|899.2|903.9|898.9|904.9|899.9|902.8|897.8|191
1710943800000|2024-03-20 14:10:00|903.7|898.7|903.9|898.9|904.7|899.7|903.2|898.2|198
1710944100000|2024-03-20 14:15:00|904|899|902.3|897.3|904.3|899.3|902.2|897.2|179
1710944400000|2024-03-20 14:20:00|902.2|897.2|901.9|896.9|902.5|897.5|900.7|895.7|155
1710944700000|2024-03-20 14:25:00|901.8|896.8|902.6|897.6|903.3|898.3|901.8|896.8|166
1710945000000|2024-03-20 14:30:00|902.5|897.5|900.9|895.9|902.9|897.9|900.6|895.6|139
1710945300000|2024-03-20 14:35:00|900.8|895.8|899.9|894.9|900.9|895.9|898.9|893.9|122
1710945600000|2024-03-20 14:40:00|900|895|900.4|895.4|900.6|895.6|899.2|894.2|119
1710945900000|2024-03-20 14:45:00|900.5|895.5|901.6|896.6|901.7|896.7|899.9|894.9|145
1710946200000|2024-03-20 14:50:00|901.7|896.7|901.5|896.5|902.4|897.4|901.1|896.1|141
1710946500000|2024-03-20 14:55:00|901.4|896.4|902|897|902.4|897.4|901.2|896.2|116
1710946800000|2024-03-20 15:00:00|901.9|896.9|901.1|896.1|903.1|898.1|900.9|895.9|144
1710947100000|2024-03-20 15:05:00|901.2|896.2|900.6|895.6|901.9|896.9|900.3|895.3|138
1710947400000|2024-03-20 15:10:00|900.8|895.8|901.4|896.4|901.7|896.7|899|894|146
1710947700000|2024-03-20 15:15:00|901.5|896.5|901.4|896.4|901.9|896.9|900|895|113
1710948000000|2024-03-20 15:20:00|901.5|896.5|901.7|896.7|902.6|897.6|901.5|896.5|97
1710948300000|2024-03-20 15:25:00|901.8|896.8|901|896|901.9|896.9|900.9|895.9|81
1710948600000|2024-03-20 15:30:00|900.9|895.9|900.4|895.4|901.2|896.2|899.7|894.7|93
1710948900000|2024-03-20 15:35:00|900.5|895.5|901|896|901.4|896.4|900.3|895.3|84
1710949200000|2024-03-20 15:40:00|901.1|896.1|899.8|894.8|901.3|897.2|899|894.7|81
1710949500000|2024-03-20 15:45:00|899.9|894.9|900.4|895.4|900.6|895.6|899.3|894.3|92
1710949800000|2024-03-20 15:50:00|900.8|895.8|899|897.2|901|897.3|899|894.6|75
1710950100000|2024-03-20 15:55:00|901|896|900.3|895.3|901.4|897.7|899|895|79
1710950400000|2024-03-20 16:00:00|900.6|895.6|901.7|896.7|901.8|896.8|899.7|894.7|89
1710950700000|2024-03-20 16:05:00|901.9|896.9|900.5|895.5|902.3|897.3|900.2|895.2|109
1710951000000|2024-03-20 16:10:00|900.4|895.4|900.8|895.8|901.3|896.3|900.2|895.2|86
1710951300000|2024-03-20 16:15:00|900.9|895.9|901|896|901.2|896.2|899.1|894.1|85
1710951600000|2024-03-20 16:20:00|901.1|896.1|900.4|895.4|901.7|896.7|900.4|895.4|88
1710951900000|2024-03-20 16:25:00|900.5|895.5|900.3|895.3|901.1|896.1|900|895|80
1710952200000|2024-03-20 16:30:00|900.2|895.2|900.5|895.5|900.8|895.8|899.4|894.4|115
1710952500000|2024-03-20 16:35:00|900.6|895.6|900.8|895.8|901.2|896.2|900.2|895.2|130
1710952800000|2024-03-20 16:40:00|900.9|895.9|901|896|901.5|896.5|899.8|894.8|102
1710953100000|2024-03-20 16:45:00|901.1|896.1|901.1|896.1|901.5|896.5|900.4|895.4|118
1710953400000|2024-03-20 16:50:00|901.5|896.5|901.3|896.3|901.8|896.8|900.9|895.9|92
1710953700000|2024-03-20 16:55:00|901.4|896.4|900.6|895.6|901.5|896.5|900.4|895.4|123
1710954000000|2024-03-20 17:00:00|900.7|895.7|900.3|895.3|901.2|896.2|900.1|895.1|184
1710954300000|2024-03-20 17:05:00|900.4|895.4|900.7|895.7|901.2|896.2|900.2|895.2|105
1710954600000|2024-03-20 17:10:00|900.9|895.9|900.8|895.8|901|896|900.5|895.5|67
1710954900000|2024-03-20 17:15:00|900.9|895.9|900.9|895.9|901.4|896.4|900.8|895.8|73
1710955200000|2024-03-20 17:20:00|901|896|900.8|895.8|901|896|900.3|895.3|83
1710955500000|2024-03-20 17:25:00|900.7|895.7|900.7|895.7|901.2|896.2|900.6|895.6|53
1710955800000|2024-03-20 17:30:00|900.8|895.8|900.5|895.5|901.2|896.2|900.3|895.3|81
1710956100000|2024-03-20 17:35:00|900.4|895.4|899.9|894.9|900.5|895.5|899.8|894.8|66
1710956400000|2024-03-20 17:40:00|899.8|894.8|900.5|895.5|900.6|895.6|899.7|894.7|48
1710956700000|2024-03-20 17:45:00|900.6|895.6|900.8|895.8|901|896|900.3|895.3|63
1710957000000|2024-03-20 17:50:00|901|896|900.2|895.2|901.2|896.2|900.2|895.2|70
1710957300000|2024-03-20 17:55:00|900.4|895.4|899.5|894.5|900.5|895.5|899.2|894.2|67
1710957600000|2024-03-20 18:00:00|899.9|894.9|906|901|906.1|901.1|899.8|894.8|395
1710957900000|2024-03-20 18:05:00|906.2|901.2|904.7|899.7|908.4|904.3|903.7|898.7|527
1710958200000|2024-03-20 18:10:00|904.6|899.6|905.3|900.3|906.9|901.9|904.6|899.6|456
1710958500000|2024-03-20 18:15:00|905.6|900.6|903.8|898.8|905.9|900.9|903.6|898.6|287
1710958800000|2024-03-20 18:20:00|904.1|899.1|904.9|899.9|905.7|900.7|903.6|898.6|270
1710959100000|2024-03-20 18:25:00|904.7|899.7|906.4|901.4|906.6|901.6|904.4|899.4|207
1710959400000|2024-03-20 18:30:00|906.5|901.5|903.5|898.5|906.7|901.7|903.5|898.5|404
1710959700000|2024-03-20 18:35:00|903.3|898.3|907.3|902.3|908.1|903.1|903.1|898.1|530
1710960000000|2024-03-20 18:40:00|907.2|902.2|908.6|903.6|909.1|904.1|906.6|901.6|491
1710960300000|2024-03-20 18:45:00|908.8|903.8|910.2|905.2|911.5|906.5|908.8|903.8|397
1710960600000|2024-03-20 18:50:00|910|905|910.3|905.3|910.7|905.7|907.7|902.7|499
1710960900000|2024-03-20 18:55:00|910.4|905.4|911.3|906.3|911.8|906.8|909.9|904.9|361
1710961200000|2024-03-20 19:00:00|911.4|906.4|910.5|905.5|911.6|906.6|909.5|904.5|389
1710961500000|2024-03-20 19:05:00|910.6|905.6|912.1|907.1|913.1|908.1|910.4|905.4|293
1710961800000|2024-03-20 19:10:00|912.4|907.4|910.7|905.7|913.3|908.3|910.4|905.4|215
1710962100000|2024-03-20 19:15:00|910.6|905.6|911.8|906.8|912|907|910.4|905.4|202
1710962400000|2024-03-20 19:20:00|911.7|906.7|912.2|907.2|912.5|907.5|911.6|906.6|126
1710962700000|2024-03-20 19:25:00|912.3|907.3|913.9|908.9|914.3|909.3|911.9|906.9|202
1710963000000|2024-03-20 19:30:00|913.8|908.8|913.2|908.2|913.8|908.8|912.9|907.9|194
1710963300000|2024-03-20 19:35:00|913.3|908.3|912.3|907.3|913.4|908.4|912.2|907.2|153
1710963600000|2024-03-20 19:40:00|912.5|907.5|911.7|906.7|912.9|907.9|911.6|906.6|172
1710963900000|2024-03-20 19:45:00|911.8|906.8|911.1|906.1|911.8|906.8|910.7|905.7|106
1710964200000|2024-03-20 19:50:00|911.2|906.2|912.2|907.2|912.6|907.6|911.1|906.1|131
1710964500000|2024-03-20 19:55:00|912.3|907.3|912.2|907.2|912.6|907.6|911.9|906.9|87
1710964800000|2024-03-20 20:00:00|912.1|907.1|912.5|907.5|912.7|907.7|912|907|77
1710965100000|2024-03-20 20:05:00|912.6|907.6|912.1|907.1|912.8|907.8|911.7|906.7|67
1710965400000|2024-03-20 20:10:00|912|907|911.9|906.9|912.4|907.4|911.5|906.5|62
1710965700000|2024-03-20 20:15:00|911.8|906.8|912.5|907.5|912.7|907.7|911.6|906.6|89
1710966000000|2024-03-20 20:20:00|912.4|907.4|912.5|907.5|912.8|907.8|911.9|906.9|78
1710966300000|2024-03-20 20:25:00|912.4|907.4|911.6|906.6|912.6|907.6|911.4|906.4|72
1710966600000|2024-03-20 20:30:00|911.8|906.8|911.5|906.5|912.1|907.1|911.2|906.2|49
1710966900000|2024-03-20 20:35:00|911.6|906.6|911.5|906.5|911.7|906.7|911.4|906.4|25
1710967200000|2024-03-20 20:40:00|911.6|906.6|911.7|906.7|911.9|906.9|911.4|906.4|58
1710967500000|2024-03-20 20:45:00|911.8|906.8|912.1|907.1|912.1|907.1|911.7|906.7|44
1710967800000|2024-03-20 20:50:00|912.2|907.2|911.9|906.9|912.3|907.3|911.8|906.8|44
1710968100000|2024-03-20 20:55:00|912|907|911.9|906.9|912.2|907.2|911.6|906.6|53
1710972000000|2024-03-20 22:00:00|911.5|906.5|912.4|907.4|912.6|907.6|911.5|906.5|17
1710972300000|2024-03-20 22:05:00|912.3|907.3|912.8|907.8|913.2|908.2|912.3|907.3|19
1710972600000|2024-03-20 22:10:00|912.9|907.9|914.3|909.3|914.3|909.3|912.6|907.6|28
1710972900000|2024-03-20 22:15:00|914.2|909.2|916.8|911.8|917|912|914.2|909.2|76
1710973200000|2024-03-20 22:20:00|916.7|911.7|916.4|911.4|917.7|912.7|916.2|911.2|40
1710973500000|2024-03-20 22:25:00|916.6|911.6|915|913.2|916.6|913.3|915|911.4|20
1710973800000|2024-03-20 22:30:00|916.6|911.6|915|913.2|917|913.3|915|911.5|38
1710974100000|2024-03-20 22:35:00|914.9|913.1|915.8|910.8|915.9|913.2|914.6|910.4|42
1710974400000|2024-03-20 22:40:00|915.9|910.9|915.7|910.7|915.9|910.9|915.6|910.6|19
1710974700000|2024-03-20 22:45:00|915.8|910.8|914.7|912.9|915.9|912.9|914.4|910.7|11
1710975000000|2024-03-20 22:50:00|914.6|912.8|916.7|911.7|917.5|912.8|914.6|911.7|23
1710975300000|2024-03-20 22:55:00|916.8|911.8|917.1|912.1|917.2|912.2|916.8|911.8|12
1710975600000|2024-03-20 23:00:00|917|912|917|912|917.1|912.1|916.6|911.6|22
1710975900000|2024-03-20 23:05:00|917.1|912.1|917.1|912.1|917.1|912.1|916.8|911.8|13
1710976200000|2024-03-20 23:10:00|917.2|912.2|917.5|912.5|917.7|912.7|917.2|912.2|14
1710976500000|2024-03-20 23:15:00|917.4|912.4|917.9|912.9|917.9|912.9|917.2|912.2|27
1710976800000|2024-03-20 23:20:00|917.8|912.8|917.6|912.6|917.9|912.9|917.4|912.4|33
1710977100000|2024-03-20 23:25:00|917.5|912.5|917.2|912.2|917.7|912.7|917|912|26
1710977400000|2024-03-20 23:30:00|917.3|912.3|916.8|911.8|917.4|912.4|916.6|911.6|31
1710977700000|2024-03-20 23:35:00|916.7|911.7|918|913|918|913|916.7|911.7|30
1710978000000|2024-03-20 23:40:00|918.1|913.1|918.5|913.5|918.6|913.6|917.8|912.8|21
1710978300000|2024-03-20 23:45:00|918.6|913.6|918.1|913.1|918.6|913.6|917.7|912.7|21
1710978600000|2024-03-20 23:50:00|918|913|916.7|911.7|918|913|916.3|911.3|29
1710978900000|2024-03-20 23:55:00|916.9|911.9|917.7|912.7|918.4|913.4|916.9|911.9|32
1710979200000|2024-03-21 00:00:00|917.6|912.6|916.7|911.7|917.6|912.6|916.7|911.7|47
1710979500000|2024-03-21 00:05:00|916.6|911.6|916.4|911.4|916.9|911.9|916.3|911.3|76
1710979800000|2024-03-21 00:10:00|916.3|911.3|916.4|911.4|916.6|911.6|915.9|910.9|64
1710980100000|2024-03-21 00:15:00|916.5|911.5|915|910|916.7|911.7|914.8|909.8|102
1710980400000|2024-03-21 00:20:00|915.1|910.1|915|910|915.7|910.7|914.8|909.8|65
1710980700000|2024-03-21 00:25:00|914.9|909.9|914.5|909.5|915|910|914|909|117
1710981000000|2024-03-21 00:30:00|914.6|909.6|915|910|915.5|911.5|913.3|909.6|78
1710981300000|2024-03-21 00:35:00|915.1|910.1|914.6|909.6|915.3|911.5|913.3|909.5|51
1710981600000|2024-03-21 00:40:00|914.5|909.5|915|910|915|910|914.3|909.3|50
1710981900000|2024-03-21 00:45:00|915.1|910.1|915.1|910.1|915.2|910.2|914.8|909.8|39
1710982200000|2024-03-21 00:50:00|915.2|910.2|914.9|909.9|915.3|910.3|914.8|909.8|34
1710982500000|2024-03-21 00:55:00|915|910|916.4|911.4|916.6|912.9|914.7|910|38
1710982800000|2024-03-21 01:00:00|916.5|911.5|916.5|911.5|916.8|911.8|916.1|911.1|161
1710983100000|2024-03-21 01:05:00|916.6|911.6|918.2|913.2|918.4|914.7|916.3|911.5|144
1710983400000|2024-03-21 01:10:00|918.3|913.3|918.2|913.2|918.6|914.7|916.3|913|116
1710983700000|2024-03-21 01:15:00|918.3|913.3|918.6|913.6|918.6|913.6|918.2|913.2|82
1710984000000|2024-03-21 01:20:00|918.7|913.7|918.7|913.7|918.8|913.8|918.5|913.5|51
1710984300000|2024-03-21 01:25:00|918.8|913.8|919.2|914.2|919.3|914.3|918.5|913.5|70
1710984600000|2024-03-21 01:30:00|919.3|914.3|919.1|914.1|919.4|914.4|919.1|914.1|7
1710985800000|2024-03-21 01:50:00|919.7|914.7|919.9|914.9|919.9|916.2|918|914.6|16
1710986100000|2024-03-21 01:55:00|919.8|914.8|920.4|915.4|920.6|915.6|919.2|914.2|48
1710986400000|2024-03-21 02:00:00|920.5|915.5|920.4|915.4|920.9|917|918.5|914.7|56
1710986700000|2024-03-21 02:05:00|920.5|915.5|920.4|915.4|920.7|917.3|918.1|914.6|39
1710987000000|2024-03-21 02:10:00|920.3|915.3|921.1|916.1|921.1|917.5|918.8|915.1|23
1710987300000|2024-03-21 02:15:00|921|916|921.1|916.1|921.1|917.6|919.1|916|19
1710987600000|2024-03-21 02:20:00|921|916|919.3|917.5|921.1|917.6|919.2|916|35
1710987900000|2024-03-21 02:25:00|919.2|917.4|921.3|916.3|921.3|917.6|919.2|916|25
1710988200000|2024-03-21 02:30:00|921.4|916.4|920.4|915.4|921.5|916.5|920.3|915.3|36
1710988500000|2024-03-21 02:35:00|920.5|915.5|920|915|920.5|915.5|919.5|914.5|32
1710988800000|2024-03-21 02:40:00|920.1|915.1|919.6|914.6|920.1|915.1|919.5|914.5|36
1710989100000|2024-03-21 02:45:00|919.7|914.7|919.7|914.7|919.9|914.9|919.4|914.4|51
1710989400000|2024-03-21 02:50:00|919.6|914.6|919.6|914.6|919.8|914.8|918.8|913.8|72
1710989700000|2024-03-21 02:55:00|919.7|914.7|919.8|914.8|919.9|914.9|919.2|914.2|59
1710990000000|2024-03-21 03:00:00|919.7|914.7|919.8|914.8|919.9|914.9|919.3|914.3|32
1710990300000|2024-03-21 03:05:00|919.9|914.9|920.5|915.5|920.5|915.5|919.6|914.6|33
1710990600000|2024-03-21 03:10:00|920.7|915.7|920|915|920.8|915.8|919.7|914.7|34
1710990900000|2024-03-21 03:15:00|920.1|915.1|919.9|914.9|920.4|915.4|919.8|914.8|37
1710991200000|2024-03-21 03:20:00|920|915|920|915|920.2|915.2|919.6|914.6|52
1710991500000|2024-03-21 03:25:00|920.1|915.1|920.8|915.8|920.9|915.9|919.9|914.9|47
1710991800000|2024-03-21 03:30:00|920.7|915.7|921|916|921.2|916.2|920.6|915.6|40
1710992100000|2024-03-21 03:35:00|920.6|915.6|920.7|915.7|921|916|920.5|915.5|24
1710992400000|2024-03-21 03:40:00|920.8|915.8|920.1|915.1|920.8|915.8|920|915|35
1710992700000|2024-03-21 03:45:00|920|915|920.3|915.3|920.4|915.4|919.8|914.8|28
1710993000000|2024-03-21 03:50:00|920.4|915.4|920.4|915.4|920.4|915.4|919.9|914.9|35
1710993300000|2024-03-21 03:55:00|920.5|915.5|920.9|915.9|921|916|920.5|915.5|19
1710993600000|2024-03-21 04:00:00|921|916|921.4|916.4|921.4|916.4|921|916|12
1710993900000|2024-03-21 04:05:00|921.3|916.3|921.2|916.2|921.3|916.3|921.1|916.1|14
1710994200000|2024-03-21 04:10:00|921.3|916.3|921.4|916.4|921.4|916.4|921.2|916.2|10
1710994500000|2024-03-21 04:15:00|921.3|916.3|921.1|916.1|921.3|916.3|921|916|7
1710994800000|2024-03-21 04:20:00|921|916|921.2|916.2|921.2|916.2|921|916|8
1710995100000|2024-03-21 04:25:00|921.4|916.4|921.3|916.3|921.4|916.4|921.3|916.3|2
1710995400000|2024-03-21 04:30:00|921.4|916.4|921.2|916.2|921.4|916.4|920.9|915.9|21
1710995700000|2024-03-21 04:35:00|921.3|916.3|921.2|916.2|921.4|916.4|921.1|916.1|12
1710996000000|2024-03-21 04:40:00|921.1|916.1|921.4|916.4|921.4|916.4|921|916|13
1710996300000|2024-03-21 04:45:00|921.5|916.5|921.6|916.6|921.8|916.8|921.4|916.4|12
1710996600000|2024-03-21 04:50:00|921.5|916.5|921.1|916.1|921.5|916.5|920.8|915.8|9
1710996900000|2024-03-21 04:55:00|921|916|921|916|921.1|916.1|920.9|915.9|7
1710997200000|2024-03-21 05:00:00|921.1|916.1|921.3|916.3|921.3|916.3|921.1|916.1|11
1710997500000|2024-03-21 05:05:00|921.2|916.2|921.1|916.1|921.3|916.3|920.9|915.9|17
1710997800000|2024-03-21 05:10:00|921.2|916.2|921.2|916.2|921.2|916.2|921|916|7
1710998100000|2024-03-21 05:15:00|921.1|916.1|921|916|921.1|916.1|921|916|6
1710998400000|2024-03-21 05:20:00|920.9|915.9|920.9|915.9|921|916|920.8|915.8|5
1711005300000|2024-03-21 07:15:00|919|914|918.9|913.9|919.1|914.1|918.9|913.9|6
1711005600000|2024-03-21 07:20:00|918.7|913.7|918.1|913.1|918.8|913.8|917.4|912.4|23
1711005900000|2024-03-21 07:25:00|918.2|913.2|920.8|915.8|920.8|915.8|918.2|913.2|31
1711006200000|2024-03-21 07:30:00|920.6|915.6|919.4|914.4|920.6|915.6|918.9|913.9|35
1711006500000|2024-03-21 07:35:00|919.3|914.3|918|913|919.4|914.4|917.8|912.8|38
1711006800000|2024-03-21 07:40:00|918.1|913.1|917.7|912.7|918.2|913.2|917.4|912.4|20
1711007100000|2024-03-21 07:45:00|917.6|912.6|918.1|913.1|918.2|913.2|917.4|912.4|19
1711007400000|2024-03-21 07:50:00|918|913|917.5|912.5|918|913|917|912|85
1711007700000|2024-03-21 07:55:00|917.6|912.6|917.2|912.2|917.6|912.6|917|912|71
1711008000000|2024-03-21 08:00:00|917.5|912.5|917.2|912.2|917.6|912.6|917.1|912.1|66
1711008600000|2024-03-21 08:10:00|915.8|910.8|915.8|910.8|915.8|910.8|915.8|910.8|1
1711008900000|2024-03-21 08:15:00|915.9|910.9|915.3|910.3|916.3|911.3|915.3|910.3|119
1711009200000|2024-03-21 08:20:00|915.2|910.2|914.1|909.1|915.7|910.7|914.1|909.1|52
1711009500000|2024-03-21 08:25:00|914|909|914.3|909.3|914.4|909.4|913.7|908.7|32
1711009800000|2024-03-21 08:30:00|914.2|909.2|913.3|908.3|914.2|909.2|913.1|908.1|104
1711010100000|2024-03-21 08:35:00|913.4|908.4|913|908|914|909|912.6|907.6|60
1711010400000|2024-03-21 08:40:00|912.8|907.8|912.3|907.3|912.8|907.8|911.2|906.2|55
1711010700000|2024-03-21 08:45:00|912.2|907.2|911.8|906.8|913.6|908.6|911.8|906.8|46
1711011000000|2024-03-21 08:50:00|911.9|906.9|913.6|908.6|913.6|908.6|911.8|906.8|52
1711011300000|2024-03-21 08:55:00|913.7|908.7|912.8|907.8|913.7|908.7|912.7|907.7|41
1711011600000|2024-03-21 09:00:00|912.9|907.9|912.5|907.5|913.2|908.2|912.4|907.4|83
1711011900000|2024-03-21 09:05:00|912.4|907.4|912.9|907.9|912.9|907.9|911.8|906.8|83
1711012200000|2024-03-21 09:10:00|912.8|907.8|912.9|907.9|913.4|908.4|912|907|88
1711012500000|2024-03-21 09:15:00|912.8|907.8|911.6|906.6|912.8|909.3|910.8|906.3|30
1711012800000|2024-03-21 09:20:00|911.8|906.8|913|908|913.5|908.5|911.8|906.8|85
1711013100000|2024-03-21 09:25:00|912.7|907.7|911.3|906.3|913.2|908.2|911.3|906.3|45
1711013400000|2024-03-21 09:30:00|911.4|906.4|911|906|911.5|908.1|909.6|905.7|36
1711013700000|2024-03-21 09:35:00|910.9|905.9|910.9|905.9|911.1|906.1|910.5|905.5|39
1711014000000|2024-03-21 09:40:00|911|906|909.7|907.9|911.2|908|909.6|905.7|25
1711014300000|2024-03-21 09:45:00|909.8|908|909.7|904.7|911.5|908.1|909.6|904.6|34
1711014600000|2024-03-21 09:50:00|909.8|904.8|909.6|904.6|909.9|906.6|908.2|904.6|30
1711014900000|2024-03-21 09:55:00|909.7|904.7|911.3|906.3|911.4|907.1|908.3|904.7|29
1711015200000|2024-03-21 10:00:00|911.4|906.4|911.3|909.5|912.6|909.7|909.9|906.4|34
1711015500000|2024-03-21 10:05:00|911.2|909.4|915|910|915.6|912|911.2|909.4|42
1711015800000|2024-03-21 10:10:00|915.1|910.1|915.2|910.2|915.4|912.7|913.7|910.1|43
1711016100000|2024-03-21 10:15:00|915.1|910.1|914|912.2|915.4|912.4|913.7|910|25
1711016400000|2024-03-21 10:20:00|914.1|912.3|917.4|912.4|917.5|913|914|912.2|27
1711016700000|2024-03-21 10:25:00|917.5|912.5|918.3|913.3|918.5|915.1|916|912.2|28
1711017000000|2024-03-21 10:30:00|918.4|913.4|917|915.2|918.5|915.2|916.7|913.2|24
1711017300000|2024-03-21 10:35:00|916.9|915.1|915.9|914.1|918.1|915.1|915.9|912.9|29
1711017600000|2024-03-21 10:40:00|916|914.2|917.3|915.5|918.2|915.5|915.9|912.8|24
1711017900000|2024-03-21 10:45:00|917.2|915.4|918|913|919|915.4|917.1|912.9|68
1711018200000|2024-03-21 10:50:00|918.1|913.1|916.8|911.8|918.2|913.2|916.6|911.6|89
1711018500000|2024-03-21 10:55:00|917|912|917.1|912.1|917.7|912.7|916.9|911.9|58
1711018800000|2024-03-21 11:00:00|917|912|917.4|912.4|917.9|912.9|917|912|58
1711019100000|2024-03-21 11:05:00|917.3|912.3|914.9|909.9|917.3|912.3|914.9|909.9|69
1711019400000|2024-03-21 11:10:00|914.8|909.8|915.1|910.1|915.6|910.6|914|909|65
1711019700000|2024-03-21 11:15:00|915|910|915.2|910.2|915.8|910.8|914.5|909.5|69
1711020000000|2024-03-21 11:20:00|915.3|910.3|914.8|909.8|915.3|910.3|914.4|909.4|48
1711020300000|2024-03-21 11:25:00|914.9|909.9|914.4|909.4|914.9|909.9|913.8|908.8|79
1711020600000|2024-03-21 11:30:00|914.5|909.5|915.3|910.3|915.9|910.9|914.4|909.4|71
1711020900000|2024-03-21 11:35:00|915.1|910.1|915.2|910.2|915.5|910.5|915|910|27
1711021200000|2024-03-21 11:40:00|915.3|910.3|913.6|911.8|915.5|912|913.4|910.3|27
1711021500000|2024-03-21 11:45:00|913.5|911.7|915.4|910.4|915.5|912|913.4|910.3|32
1711021800000|2024-03-21 11:50:00|915.3|910.3|916|911|916.3|912|913.6|910.3|52
1711022100000|2024-03-21 11:55:00|915.9|910.9|916.5|911.5|916.5|912.7|914.2|910.4|32
1711022400000|2024-03-21 12:00:00|915.9|910.9|917.9|912.9|918|914.7|915.9|910.9|50
1711022700000|2024-03-21 12:05:00|918|913|918.6|913.6|919.3|915.9|916.4|913|45
1711023000000|2024-03-21 12:10:00|918.7|913.7|917.8|912.8|918.7|913.7|917.7|912.7|32
1711023300000|2024-03-21 12:15:00|917.9|912.9|919.9|914.9|919.9|916.1|916.5|912.8|34
1711023600000|2024-03-21 12:20:00|920.1|915.1|918.7|916.9|920.3|917.4|918.7|914.7|76
1711023900000|2024-03-21 12:25:00|918.8|917|920.9|915.9|921.6|917.5|918.7|915.2|41
1711024200000|2024-03-21 12:30:00|920.8|915.8|920.7|915.7|921.1|916.1|919.9|914.9|66
1711024500000|2024-03-21 12:35:00|920.8|915.8|919|914|921|916|918.8|913.8|60
1711024800000|2024-03-21 12:40:00|919.1|914.1|920.1|915.1|920.3|916|917.7|914|41
1711025100000|2024-03-21 12:45:00|920|915|919.3|914.3|920.3|915.3|919.3|914.3|50
1711025400000|2024-03-21 12:50:00|919|914|918.2|913.2|919.2|914.2|917.6|912.6|87
1711025700000|2024-03-21 12:55:00|918.6|913.6|919.4|914.4|920.3|916.5|918.3|913.6|49
1711026000000|2024-03-21 13:00:00|919.5|914.5|920.2|915.2|920.8|915.8|919.1|914.1|78
1711026300000|2024-03-21 13:05:00|920.3|915.3|919|914|921.8|918.5|917.6|914|73
1711026600000|2024-03-21 13:10:00|919.1|914.1|919.6|914.6|920|916.1|917.6|914|72
1711026900000|2024-03-21 13:15:00|919.7|914.7|921|916|921.6|916.6|919.2|914.2|167
1711027200000|2024-03-21 13:20:00|921.2|916.2|919.9|914.9|922|917|919.9|914.9|129
1711027500000|2024-03-21 13:25:00|920|915|919.7|914.7|920.7|915.7|919.6|914.6|109
1711027800000|2024-03-21 13:30:00|919.8|914.8|918.7|913.7|920.1|915.1|918.1|913.1|248
1711028100000|2024-03-21 13:35:00|918.8|913.8|919.7|914.7|920|915|918.3|913.3|104
1711028400000|2024-03-21 13:40:00|919.8|914.8|919.2|914.2|920.9|915.9|919.2|914.2|105
1711028700000|2024-03-21 13:45:00|919.3|914.3|915.8|910.8|920.4|915.4|915.8|910.8|289
1711029000000|2024-03-21 13:50:00|915.9|910.9|914.8|909.8|917.8|912.8|914.7|909.7|291
1711029300000|2024-03-21 13:55:00|914.9|909.9|915.4|910.4|915.8|910.8|914.7|909.7|117
1711029600000|2024-03-21 14:00:00|915.1|910.1|913.6|908.6|915.7|910.7|912.2|907.9|198
1711029900000|2024-03-21 14:05:00|913.5|908.5|912.9|907.9|914.8|911|911.5|907.9|89
1711030200000|2024-03-21 14:10:00|911.2|909.4|913|908|913.3|909.9|910.4|906.9|124
1711030500000|2024-03-21 14:15:00|913.1|908.1|913|911.2|915.5|911.5|912.9|908|145
1711030800000|2024-03-21 14:20:00|913.1|911.3|913.7|908.7|914.9|911.5|911.8|908.4|146
1711031100000|2024-03-21 14:25:00|913.8|908.8|912.8|907.8|913.8|910.1|911.5|907.5|106
1711031400000|2024-03-21 14:30:00|912.9|907.9|913.5|908.5|915|910|911.3|907.7|141
1711031700000|2024-03-21 14:35:00|913.6|908.6|912.6|910.8|914.1|910.9|912.1|908.4|77
1711032000000|2024-03-21 14:40:00|912.5|910.7|915.3|910.3|916.4|911.4|912.4|908.6|87
1711032300000|2024-03-21 14:45:00|915.4|910.4|915.7|910.7|915.9|910.9|915.2|910.2|47
1711032600000|2024-03-21 14:50:00|915.8|910.8|914.6|912.8|916.7|913.3|914.5|910.7|42
1711032900000|2024-03-21 14:55:00|914.7|912.9|915.7|910.7|916.5|912.9|914.6|910.7|43
1711033200000|2024-03-21 15:00:00|915.6|910.6|913.8|908.8|915.6|910.6|913.8|908.8|66
1711033500000|2024-03-21 15:05:00|913.9|908.9|915.2|910.2|915.5|910.5|913.4|908.4|64
1711033800000|2024-03-21 15:10:00|915.3|910.3|914.5|909.5|915.7|910.7|914.5|909.5|50
1711034100000|2024-03-21 15:15:00|914.6|909.6|914.9|909.9|915.6|910.6|914.6|909.6|43
1711034400000|2024-03-21 15:20:00|914.8|909.8|914.3|909.3|915.6|910.6|914.3|909.3|34
1711034700000|2024-03-21 15:25:00|914.2|909.2|912.1|907.1|914.3|909.3|911.1|906.1|74
1711035000000|2024-03-21 15:30:00|912.2|907.2|913.7|908.7|914.2|909.2|912.1|907.1|65
1711035300000|2024-03-21 15:35:00|913.6|908.6|914.5|909.5|915.1|910.1|913.5|908.5|57
1711035600000|2024-03-21 15:40:00|914.4|909.4|913|908|914.4|909.4|913|908|37
1711035900000|2024-03-21 15:45:00|913.1|908.1|912.6|907.6|913.5|908.5|912.6|907.6|35
1711036200000|2024-03-21 15:50:00|912.7|907.7|913.1|908.1|913.5|908.5|912.5|907.5|46
1711036500000|2024-03-21 15:55:00|913|908|913.6|908.6|914|909|912.3|907.3|34
1711036800000|2024-03-21 16:00:00|913.7|908.7|913.7|908.7|914.2|909.2|913.6|908.6|49
1711037100000|2024-03-21 16:05:00|913.8|908.8|913|908|914|909|913|908|38
1711037400000|2024-03-21 16:10:00|912.9|907.9|914.7|909.7|915|910|912.8|907.8|51
1711037700000|2024-03-21 16:15:00|914.9|909.9|913.9|908.9|915|910|913.7|908.7|19
1711038000000|2024-03-21 16:20:00|913.8|908.8|914.2|909.2|914.5|909.5|913.7|908.7|27
1711038300000|2024-03-21 16:25:00|914.4|909.4|913.8|908.8|914.8|909.8|913.8|908.8|27
1711038600000|2024-03-21 16:30:00|913.7|908.7|912.8|907.8|913.9|908.9|912.7|907.7|26
1711038900000|2024-03-21 16:35:00|912.7|907.7|912.5|907.5|912.8|907.8|912.3|907.3|30
1711039200000|2024-03-21 16:40:00|912.6|907.6|912.9|907.9|913.6|908.6|912.6|907.6|30
1711039500000|2024-03-21 16:45:00|913|908|913.5|908.5|913.9|908.9|912.9|907.9|36
1711039800000|2024-03-21 16:50:00|913.6|908.6|913.8|908.8|914|909|913.2|908.2|29
1711040100000|2024-03-21 16:55:00|913.9|908.9|914.1|909.1|914.3|909.3|913.9|908.9|14
1711040400000|2024-03-21 17:00:00|914|909|912.7|907.7|914|909|912.7|907.7|44
1711040700000|2024-03-21 17:05:00|912.8|907.8|912.7|907.7|913.1|908.1|912.5|907.5|27
1711041000000|2024-03-21 17:10:00|912.8|907.8|913|908|913.1|908.1|912.8|907.8|11
1711041300000|2024-03-21 17:15:00|913.1|908.1|913.4|908.4|913.5|908.5|913|908|22
1711041600000|2024-03-21 17:20:00|913.3|908.3|913.4|908.4|913.7|908.7|913.3|908.3|36
1711041900000|2024-03-21 17:25:00|913.3|908.3|913.2|908.2|913.4|908.4|913.1|908.1|34
1711042200000|2024-03-21 17:30:00|913.1|908.1|913.3|908.3|913.4|908.4|913.1|908.1|25
1711054500000|2024-03-21 20:55:00|911.1|906.1|911|906|911.1|906.1|911|906|2
1711058400000|2024-03-21 22:00:00|909.7|904.7|910|905|910|905|908.7|903.7|26
1711058700000|2024-03-21 22:05:00|910.1|905.1|910.8|905.8|911|906|910.1|905.1|9
1711059000000|2024-03-21 22:10:00|910.7|905.7|910.4|905.4|910.7|905.7|910.4|905.4|8
1711059300000|2024-03-21 22:15:00|910.5|905.5|910.1|905.1|910.5|905.5|910.1|905.1|7
1711059600000|2024-03-21 22:20:00|910.2|905.2|910.2|905.2|910.2|905.2|910.2|905.2|1
1711062000000|2024-03-21 23:00:00|909.3|904.3|909.3|904.3|909.4|904.4|909.3|904.3|5
1711062300000|2024-03-21 23:05:00|909.4|904.4|909.6|904.6|909.6|904.6|909.4|904.4|10
1711062600000|2024-03-21 23:10:00|909.5|904.5|909.6|904.6|909.7|904.7|909.4|904.4|12
1711062900000|2024-03-21 23:15:00|909.5|904.5|909.7|904.7|910.1|905.1|909.4|904.4|25
1711063200000|2024-03-21 23:20:00|909.6|904.6|909.8|904.8|910.1|905.1|909.4|904.4|21
1711063500000|2024-03-21 23:25:00|909.7|904.7|909.9|904.9|910.6|905.6|909.6|904.6|25
1711063800000|2024-03-21 23:30:00|910.2|905.2|910.5|905.5|910.5|905.5|909.6|904.6|31
1711064100000|2024-03-21 23:35:00|910.4|905.4|910.3|905.3|910.7|905.7|909.9|904.9|30
1711064400000|2024-03-21 23:40:00|910.4|905.4|910.4|905.4|910.5|905.5|909.9|904.9|32
1711064700000|2024-03-21 23:45:00|910.3|905.3|909.3|907.5|911|907.5|909.3|904.8|38
1711065000000|2024-03-21 23:50:00|910.1|905.1|910.3|905.3|910.8|905.8|909.6|904.6|36
1711065300000|2024-03-21 23:55:00|910.4|905.4|910.5|905.5|911|906|909.4|904.4|43
1711065600000|2024-03-22 00:00:00|910.4|905.4|911.3|906.3|911.4|906.4|909.8|904.8|40
1711065900000|2024-03-22 00:05:00|911.4|906.4|911.3|906.3|911.6|906.6|910.6|905.6|54
1711066200000|2024-03-22 00:10:00|910.9|905.9|911.1|906.1|911.3|906.3|910.5|905.5|48
1711066500000|2024-03-22 00:15:00|911.2|906.2|911.4|906.4|911.4|906.4|911|906|15
1711066800000|2024-03-22 00:20:00|911.5|906.5|912.6|907.6|912.6|907.6|911.5|906.5|26
1711067100000|2024-03-22 00:25:00|912.5|907.5|912.9|907.9|913|908|912.4|907.4|32
1711067400000|2024-03-22 00:30:00|912.8|907.8|913.2|908.2|913.2|908.2|912.5|907.5|43
1711067700000|2024-03-22 00:35:00|913.3|908.3|913.7|908.7|914|909|913.2|908.2|38
1711068000000|2024-03-22 00:40:00|913.6|908.6|913.6|908.6|913.6|908.6|913.1|908.1|27
1711068300000|2024-03-22 00:45:00|913.5|908.5|913|908|913.5|908.5|912.7|907.7|40
1711068600000|2024-03-22 00:50:00|913.1|908.1|913.7|908.7|913.8|908.8|912.9|907.9|52
1711068900000|2024-03-22 00:55:00|913.6|908.6|913.4|908.4|913.6|908.6|913.4|908.4|15
1711069200000|2024-03-22 01:00:00|913.2|908.2|912.7|907.7|913.2|908.2|912.2|907.2|72
1711069500000|2024-03-22 01:05:00|912.8|907.8|913.6|908.6|913.6|908.6|912.8|907.8|43
1711069800000|2024-03-22 01:10:00|913.7|908.7|913|908|913.8|908.8|912.5|907.5|62
1711070100000|2024-03-22 01:15:00|913.2|908.2|912.4|907.4|913.2|908.2|911.9|906.9|75
1711070400000|2024-03-22 01:20:00|912.3|907.3|911.8|906.8|912.7|907.7|911.4|906.4|56
1711070700000|2024-03-22 01:25:00|911.7|906.7|911.6|906.6|911.9|906.9|911.3|906.3|66
1711071000000|2024-03-22 01:30:00|911.5|906.5|911.7|906.7|911.7|906.7|911|906|101
1711071300000|2024-03-22 01:35:00|911.6|906.6|909.1|904.1|911.6|906.6|908.5|903.5|175
1711071600000|2024-03-22 01:40:00|909|904|909.5|904.5|910.2|905.2|908.9|903.9|105
1711071900000|2024-03-22 01:45:00|909.6|904.6|908.1|903.1|910.1|905.1|908.1|903.1|109
1711072200000|2024-03-22 01:50:00|908|903|907.6|902.6|908.1|903.1|907.2|902.2|157
1711072500000|2024-03-22 01:55:00|907.5|902.5|909.2|904.2|909.3|904.3|907.5|902.5|164
1711072800000|2024-03-22 02:00:00|909.1|904.1|908.6|903.6|909.6|904.6|908.5|903.5|156
1711073100000|2024-03-22 02:05:00|908.5|903.5|908.8|903.8|909|904|908.1|903.1|119
1711073400000|2024-03-22 02:10:00|908.9|903.9|908.6|903.6|909.2|904.2|908.4|903.4|137
1711073700000|2024-03-22 02:15:00|908.7|903.7|908.3|903.3|908.9|903.9|908.1|903.1|108
1711074000000|2024-03-22 02:20:00|908.4|903.4|907.9|902.9|908.5|903.5|907.6|902.6|119
1711074300000|2024-03-22 02:25:00|908|903|907.9|902.9|908.5|903.5|907.6|902.6|88
1711074600000|2024-03-22 02:30:00|908|903|906.9|901.9|908.1|903.1|906.1|901.1|101
1711074900000|2024-03-22 02:35:00|906.8|901.8|905.2|900.2|906.8|901.8|904.6|899.6|98
1711075200000|2024-03-22 02:40:00|905.3|900.3|906.5|901.5|906.9|901.9|904.7|899.7|109
1711075500000|2024-03-22 02:45:00|906.6|901.6|906.8|901.8|907.3|902.3|905.7|900.7|133
1711075800000|2024-03-22 02:50:00|906.7|901.7|906.9|901.9|907.5|902.5|905.8|900.8|142
1711076100000|2024-03-22 02:55:00|906.3|901.3|906.9|901.9|907.2|902.2|906.1|901.1|122
1711076400000|2024-03-22 03:00:00|906.8|901.8|907.6|902.6|907.7|902.7|905.9|900.9|125
1711076700000|2024-03-22 03:05:00|907|902|907.7|902.7|908.1|903.1|906.8|901.8|66
1711077000000|2024-03-22 03:10:00|907.6|902.6|907|902|907.6|902.6|906.1|901.1|78
1711077300000|2024-03-22 03:15:00|907.1|902.1|906.2|901.2|907.3|902.3|905.5|900.5|88
1711077600000|2024-03-22 03:20:00|906.3|901.3|906.7|901.7|906.8|901.8|905.6|900.6|85
1711077900000|2024-03-22 03:25:00|906.8|901.8|906.9|901.9|907.1|902.1|905.7|900.7|85
1711078200000|2024-03-22 03:30:00|906.2|901.2|906.4|901.4|906.9|901.9|905.7|900.7|70
1711078500000|2024-03-22 03:35:00|905.4|900.4|907.3|902.3|907.4|902.4|905.4|900.4|67
1711078800000|2024-03-22 03:40:00|907.4|902.4|907.3|902.3|907.6|902.6|906.3|901.3|73
1711079100000|2024-03-22 03:45:00|907.4|902.4|907.1|902.1|907.7|902.7|906.6|901.6|55
1711079400000|2024-03-22 03:50:00|906.5|901.5|906.5|901.5|907.1|902.1|905.6|900.6|63
1711079700000|2024-03-22 03:55:00|906.6|901.6|906.6|901.6|906.7|901.7|905.6|900.6|63
1711080000000|2024-03-22 04:00:00|906|901|905.7|900.7|906.6|901.6|905.1|900.1|69
1711080300000|2024-03-22 04:05:00|905.8|900.8|906.1|901.1|906.5|901.5|905.3|900.3|64
1711080600000|2024-03-22 04:10:00|906.2|901.2|905.9|900.9|906.2|901.2|905.4|900.4|45
1711080900000|2024-03-22 04:15:00|905.4|900.4|905.4|900.4|906.1|901.1|905.2|900.2|50
1711081200000|2024-03-22 04:20:00|905.8|900.8|906.5|901.5|906.8|901.8|905.4|900.4|64
1711081500000|2024-03-22 04:25:00|906|901|906.4|901.4|906.7|901.7|905.5|900.5|48
1711081800000|2024-03-22 04:30:00|905.9|900.9|906.3|901.3|906.6|901.6|905.4|900.4|66
1711082100000|2024-03-22 04:35:00|905.8|900.8|906|901|906.5|901.5|905.2|900.2|58
1711082400000|2024-03-22 04:40:00|905.9|900.9|905.3|900.3|906|901|904.6|899.6|81
1711082700000|2024-03-22 04:45:00|905.2|900.2|904.9|899.9|905.6|900.6|904.2|899.2|77
1711083000000|2024-03-22 04:50:00|904.4|899.4|905|900|905.2|900.2|904.2|899.2|58
1711083300000|2024-03-22 04:55:00|904.3|899.3|905.1|900.1|905.2|900.2|904.2|899.2|52
1711083600000|2024-03-22 05:00:00|905.2|900.2|904.7|899.7|905.2|900.2|904.1|899.1|74
1711083900000|2024-03-22 05:05:00|904.5|899.5|905.2|900.2|905.3|900.3|904.3|899.3|78
1711084200000|2024-03-22 05:10:00|905|900|905.7|900.7|905.7|900.7|905|900|43
1711084500000|2024-03-22 05:15:00|905.3|900.3|906.1|901.1|906.2|901.2|905|900|56
1711084800000|2024-03-22 05:20:00|906.2|901.2|905.3|900.3|906.2|901.2|904.8|899.8|70
1711085100000|2024-03-22 05:25:00|905.2|900.2|905.1|900.1|905.4|900.4|904.5|899.5|68
1711085400000|2024-03-22 05:30:00|905.2|900.2|905.4|900.4|905.5|900.5|904.2|899.2|100
1711085700000|2024-03-22 05:35:00|905.1|900.1|905.5|900.5|905.7|900.7|904.7|899.7|65
1711086000000|2024-03-22 05:40:00|905.4|900.4|905.4|900.4|905.6|900.6|904.9|899.9|56
1711086300000|2024-03-22 05:45:00|905.3|900.3|905.4|900.4|905.6|900.6|904.8|899.8|86
1711086600000|2024-03-22 05:50:00|905|900|905.9|900.9|906.1|901.1|905|900|67
1711086900000|2024-03-22 05:55:00|905.8|900.8|905.9|900.9|906.4|901.4|905.5|900.5|57
1711087200000|2024-03-22 06:00:00|905.8|900.8|905.5|900.5|905.9|900.9|905.3|900.3|63
1711087500000|2024-03-22 06:05:00|905.3|900.3|905.2|900.2|905.8|900.8|905|900|75
1711087800000|2024-03-22 06:10:00|904.9|899.9|906.6|901.6|906.7|901.7|904.9|899.9|90
1711088100000|2024-03-22 06:15:00|906.7|901.7|907.2|902.2|908|903|906.4|901.4|66
1711088400000|2024-03-22 06:20:00|907.5|902.5|907.4|902.4|907.7|902.7|906.7|901.7|49
1711088700000|2024-03-22 06:25:00|907.5|902.5|906.6|901.6|907.8|902.8|906.4|901.4|66
1711089000000|2024-03-22 06:30:00|906.5|901.5|905.7|900.7|906.6|901.6|905.7|900.7|74
1711089300000|2024-03-22 06:35:00|905.8|900.8|906.2|901.2|906.4|901.4|905.7|900.7|62
1711089600000|2024-03-22 06:40:00|906|901|905.8|900.8|906.3|901.3|905.8|900.8|66
1711089900000|2024-03-22 06:45:00|906|901|906.1|901.1|906.2|901.2|905.8|900.8|43
1711090200000|2024-03-22 06:50:00|905.9|900.9|906.6|901.6|906.6|901.6|905.4|900.4|86
1711090500000|2024-03-22 06:55:00|906.7|901.7|906.2|901.2|906.7|901.7|906|901|79
1711090800000|2024-03-22 07:00:00|906.3|901.3|905.8|900.8|906.3|901.3|905.4|900.4|93
1711091100000|2024-03-22 07:05:00|905.9|900.9|905.6|900.6|906.5|901.5|905.5|900.5|77
1711091400000|2024-03-22 07:10:00|905.7|900.7|905.2|900.2|905.9|900.9|905.2|900.2|50
1711091700000|2024-03-22 07:15:00|905.3|900.3|905.1|900.1|905.8|900.8|905|900|115
1711092000000|2024-03-22 07:20:00|905.2|900.2|904.4|899.4|905.2|900.2|904.1|899.1|100
1711092300000|2024-03-22 07:25:00|904.6|899.6|904.5|899.5|905.3|900.3|904.4|899.4|120
1711092600000|2024-03-22 07:30:00|904.3|899.3|905.2|900.2|905.3|900.3|904.3|899.3|114
1711092900000|2024-03-22 07:35:00|905|900|907.7|902.7|907.7|902.7|904.8|899.8|136
1711093200000|2024-03-22 07:40:00|907.4|902.4|907.5|902.5|908.3|903.3|907.1|902.1|102
1711093500000|2024-03-22 07:45:00|907.6|902.6|908.4|903.4|908.8|903.8|907.3|902.3|124
1711093800000|2024-03-22 07:50:00|908.2|903.2|908.4|903.4|908.9|903.9|907.7|902.7|115
1711094100000|2024-03-22 07:55:00|908.7|903.7|907.9|902.9|908.8|903.8|907.5|902.5|142
1711094400000|2024-03-22 08:00:00|907.5|902.5|908.9|903.9|909.1|904.1|907.5|902.5|126
1711094700000|2024-03-22 08:05:00|908.7|903.7|908.3|903.3|908.7|903.7|907.4|902.4|126
1711095000000|2024-03-22 08:10:00|908.6|903.6|908.2|903.2|908.7|903.7|907.8|902.8|142
1711095300000|2024-03-22 08:15:00|908.5|903.5|907.5|902.5|908.9|903.9|906.8|901.8|142
1711095600000|2024-03-22 08:20:00|907.8|902.8|907.7|902.7|909|904|907.5|902.5|127
1711095900000|2024-03-22 08:25:00|907.4|902.4|907.2|902.2|908.1|903.1|906.7|901.7|152
1711096200000|2024-03-22 08:30:00|907.3|902.3|908.7|903.7|909.2|904.2|907.2|902.2|124
1711096500000|2024-03-22 08:35:00|908.8|903.8|908.2|903.2|908.8|903.8|908.1|903.1|79
1711096800000|2024-03-22 08:40:00|908.3|903.3|908.6|903.6|908.9|903.9|908.3|903.3|100
1711097100000|2024-03-22 08:45:00|908.7|903.7|908.6|903.6|908.7|903.7|908.4|903.4|42
1711097400000|2024-03-22 08:50:00|908.7|903.7|908.9|903.9|908.9|903.9|908.4|903.4|75
1711097700000|2024-03-22 08:55:00|908.7|903.7|910.9|905.9|912|907|908.7|903.7|73
1711098000000|2024-03-22 09:00:00|911.1|906.1|910.2|905.2|912|907|909.8|904.8|217
1711098300000|2024-03-22 09:05:00|910.4|905.4|910.4|905.4|910.7|905.7|909.2|904.2|135
1711098600000|2024-03-22 09:10:00|910.3|905.3|910.4|905.4|910.8|905.8|909.6|904.6|104
1711098900000|2024-03-22 09:15:00|910.7|905.7|911.4|906.4|912|907|910.6|905.6|103
1711099200000|2024-03-22 09:20:00|911.5|906.5|911.2|906.2|911.9|906.9|911|906|56
1711099500000|2024-03-22 09:25:00|911.1|906.1|911.4|906.4|911.9|906.9|910.9|905.9|38
1711099800000|2024-03-22 09:30:00|911.5|906.5|910.4|905.4|912|907|910.1|905.1|43
1711100100000|2024-03-22 09:35:00|910.3|905.3|909.5|904.5|910.4|905.4|909.3|904.3|25
1711100400000|2024-03-22 09:40:00|909.3|904.3|910.6|905.6|910.6|905.6|909.3|904.3|62
1711100700000|2024-03-22 09:45:00|910.4|905.4|911|906|911|906|910|905|49
1711101000000|2024-03-22 09:50:00|910.9|905.9|911.1|906.1|911.4|906.4|910.3|905.3|98
1711101300000|2024-03-22 09:55:00|910.9|905.9|910.7|905.7|911.2|906.2|910.1|905.1|74
1711101600000|2024-03-22 10:00:00|910.4|905.4|910|905|911.3|906.3|909.9|904.9|72
1711101900000|2024-03-22 10:05:00|910.4|905.4|909.8|904.8|910.4|905.4|909.2|904.2|57
1711102200000|2024-03-22 10:10:00|910.2|905.2|909.8|904.8|910.7|905.7|909.2|904.2|62
1711102500000|2024-03-22 10:15:00|910.3|905.3|910.2|905.2|910.7|905.7|909.8|904.8|68
1711102800000|2024-03-22 10:20:00|910.3|905.3|908.6|903.6|910.7|905.7|908.5|903.5|80
1711103100000|2024-03-22 10:25:00|909.1|904.1|907.9|902.9|909.6|904.6|907.9|902.9|65
1711103400000|2024-03-22 10:30:00|907.8|902.8|906.5|901.5|907.8|902.8|906.1|901.1|54
1711103700000|2024-03-22 10:35:00|906.6|901.6|906.8|901.8|907.7|902.7|906.4|901.4|44
1711104000000|2024-03-22 10:40:00|906.7|901.7|906.3|901.3|907.1|902.1|905.8|900.8|68
1711104300000|2024-03-22 10:45:00|906.6|901.6|908.3|903.3|908.4|903.4|906.2|901.2|44
1711104600000|2024-03-22 10:50:00|908.2|903.2|909.5|904.5|909.7|904.7|908.1|903.1|74
1711104900000|2024-03-22 10:55:00|909.6|904.6|909.3|904.3|909.8|904.8|908.9|903.9|58
1711105200000|2024-03-22 11:00:00|909.1|904.1|908|903|909.2|904.2|908|903|77
1711105500000|2024-03-22 11:05:00|908.5|903.5|908.8|903.8|909.2|904.2|907.9|902.9|60
1711105800000|2024-03-22 11:10:00|908.9|903.9|909.4|904.4|909.9|904.9|908.4|903.4|62
1711106100000|2024-03-22 11:15:00|909.5|904.5|909.7|904.7|909.9|904.9|908.9|903.9|41
1711106400000|2024-03-22 11:20:00|909.1|904.1|909|904|909.1|905.7|907.5|903.8|14
1711106700000|2024-03-22 11:25:00|907.5|905.7|907.7|905.9|907.9|906.1|907.5|905.7|17
1711107000000|2024-03-22 11:30:00|907.8|906|910.6|905.6|911.2|906.2|907.8|904.8|34
1711107300000|2024-03-22 11:35:00|910.5|905.5|909.8|904.8|910.5|905.5|909.7|904.7|22
1711107600000|2024-03-22 11:40:00|909.7|904.7|908.8|903.8|909.7|905.5|907.3|903.6|33
1711107900000|2024-03-22 11:45:00|908.6|903.6|907|902|908.6|903.6|907|902|65
1711108200000|2024-03-22 11:50:00|907.2|902.2|907.1|902.1|907.5|902.5|905.9|900.9|79
1711108500000|2024-03-22 11:55:00|906.9|901.9|907.7|902.7|907.7|902.7|905.7|900.7|53
1711108800000|2024-03-22 12:00:00|907.9|902.9|906.9|901.9|908.1|903.1|905.5|900.5|108
1711109100000|2024-03-22 12:05:00|906.8|901.8|906.9|901.9|907.6|902.6|905.9|900.9|98
1711109400000|2024-03-22 12:10:00|906.8|901.8|908.7|903.7|909.5|904.5|906.5|901.5|105
1711109700000|2024-03-22 12:15:00|908.8|903.8|907.4|902.4|909.3|904.3|907.4|902.4|128
1711110000000|2024-03-22 12:20:00|907.6|902.6|906.6|901.6|908.1|903.1|906.2|901.2|139
1711110300000|2024-03-22 12:25:00|906.4|901.4|907.3|902.3|907.3|902.3|906.4|901.4|72
1711110600000|2024-03-22 12:30:00|907.6|902.6|905.9|900.9|907.6|902.6|905.5|900.5|96
1711110900000|2024-03-22 12:35:00|906.3|901.3|906.5|901.5|907.3|902.3|905.5|900.5|142
1711111200000|2024-03-22 12:40:00|906.6|901.6|906.2|901.2|907.1|902.1|903.2|899.2|169
1711111500000|2024-03-22 12:45:00|906.1|901.1|906.4|901.4|906.4|901.4|905.4|900.4|111
1711111800000|2024-03-22 12:50:00|906.5|901.5|907.3|902.3|907.4|902.4|906.2|901.2|88
1711112100000|2024-03-22 12:55:00|907.4|902.4|907.3|902.3|907.6|902.6|906.7|901.7|64
1711112400000|2024-03-22 13:00:00|907.6|902.6|906.6|901.6|907.6|902.6|906.2|901.2|72
1711112700000|2024-03-22 13:05:00|906.7|901.7|906.7|901.7|907.5|902.5|906.6|901.6|82
1711113000000|2024-03-22 13:10:00|906.8|901.8|908.6|903.6|908.6|903.6|906.6|901.6|90
1711113300000|2024-03-22 13:15:00|908.7|903.7|908.9|903.9|909.6|904.6|908.4|903.4|76
1711113600000|2024-03-22 13:20:00|908.7|903.7|907.4|902.4|909.3|904.3|907.1|902.1|184
1711113900000|2024-03-22 13:25:00|907.3|902.3|906.1|901.1|907.4|902.4|905.7|900.7|101
1711114200000|2024-03-22 13:30:00|906.3|901.3|904.5|899.5|906.4|901.4|904.1|899.1|270
1711114500000|2024-03-22 13:35:00|904.4|899.4|906.3|901.3|906.6|901.6|904.4|899.4|297
1711114800000|2024-03-22 13:40:00|906.5|901.5|906.3|901.3|906.9|901.9|905.6|900.6|286
1711115100000|2024-03-22 13:45:00|906.4|901.4|907.6|902.6|908.3|903.3|906.4|901.4|291
1711115400000|2024-03-22 13:50:00|907.7|902.7|907.7|902.7|908.3|903.3|907|902|222
1711115700000|2024-03-22 13:55:00|907.8|902.8|906.5|901.5|908.1|903.1|906|901|173
1711116000000|2024-03-22 14:00:00|906.6|901.6|906.3|901.3|907.4|902.4|905.8|900.8|198
1711116300000|2024-03-22 14:05:00|906.4|901.4|903.7|898.7|906.6|901.6|903.7|898.7|208
1711116600000|2024-03-22 14:10:00|903.8|898.8|904|899|904.2|899.2|903|898|180
1711116900000|2024-03-22 14:15:00|904.1|899.1|904.3|899.3|904.4|899.4|903.2|898.2|120
1711117200000|2024-03-22 14:20:00|904.4|899.4|905|900|905.3|900.3|904.1|899.1|103
1711117500000|2024-03-22 14:25:00|904.9|899.9|905.1|900.1|905.3|900.3|904.6|899.6|105
1711117800000|2024-03-22 14:30:00|905.2|900.2|903.7|898.7|905.2|900.2|903.2|898.2|110
1711118100000|2024-03-22 14:35:00|903.6|898.6|903.2|898.2|904.1|899.1|902.7|897.7|115
1711118400000|2024-03-22 14:40:00|903.4|898.4|903.7|898.7|904.6|899.6|903.2|898.2|144
1711118700000|2024-03-22 14:45:00|903.8|898.8|902.7|897.7|904.1|899.1|902.1|897.1|149
1711119000000|2024-03-22 14:50:00|902.8|897.8|902.8|897.8|903.5|899.8|901.5|897.7|66
1711119300000|2024-03-22 14:55:00|902.9|897.9|902.2|897.2|903.1|898.1|902.1|897.1|82
1711119600000|2024-03-22 15:00:00|902.1|897.1|901.7|896.7|902.3|897.3|901.6|896.6|75
1711119900000|2024-03-22 15:05:00|901.6|896.6|902.2|897.2|902.3|897.3|901.3|896.3|72
1711120200000|2024-03-22 15:10:00|902.3|897.3|902.2|897.2|903|898|901.8|896.8|102
1711120500000|2024-03-22 15:15:00|902.1|897.1|901.1|896.1|902.2|897.2|900.7|895.7|104
1711120800000|2024-03-22 15:20:00|901|896|901.8|896.8|902.2|897.2|900.9|895.9|84
1711121100000|2024-03-22 15:25:00|901.9|896.9|902.5|897.5|902.7|897.7|901.6|896.6|70
1711121400000|2024-03-22 15:30:00|902.4|897.4|902.8|897.8|902.9|897.9|901.7|896.7|72
1711121700000|2024-03-22 15:35:00|902.9|897.9|902.2|897.2|903.4|898.4|902.1|897.1|61
1711122000000|2024-03-22 15:40:00|902.3|897.3|900.8|895.8|902.3|897.3|900.6|895.6|54
1711122300000|2024-03-22 15:45:00|900.7|895.7|900.6|895.6|901.7|896.7|900.5|895.5|99
1711122600000|2024-03-22 15:50:00|900.7|895.7|899.4|894.4|900.7|895.7|898.5|893.5|111
1711122900000|2024-03-22 15:55:00|899.5|894.5|899.3|894.3|899.8|894.8|898.7|893.7|114
1711123200000|2024-03-22 16:00:00|899.4|894.4|899.5|894.5|899.7|894.7|898.8|893.8|118
1711123500000|2024-03-22 16:05:00|899.4|894.4|900.3|895.3|900.8|895.8|898.9|893.9|94
1711123800000|2024-03-22 16:10:00|900.4|895.4|899.6|894.6|900.6|895.6|899.5|894.5|97
1711124100000|2024-03-22 16:15:00|899.5|894.5|898.2|893.2|899.8|894.8|898|893|95
1711124400000|2024-03-22 16:20:00|898.1|893.1|899|894|899.4|894.4|898.1|893.1|77
1711124700000|2024-03-22 16:25:00|899.1|894.1|899.3|894.3|899.5|894.5|898.8|893.8|93
1711125000000|2024-03-22 16:30:00|899.4|894.4|898.7|893.7|899.9|894.9|898.6|893.6|108
1711125300000|2024-03-22 16:35:00|898.5|893.5|897.9|892.9|899.2|894.2|897.9|892.9|129
1711125600000|2024-03-22 16:40:00|898|893|898.1|893.1|898.6|893.6|897.8|892.8|80
1711125900000|2024-03-22 16:45:00|898.2|893.2|898.1|893.1|899|894|897.9|892.9|127
1711126200000|2024-03-22 16:50:00|898|893|897.9|892.9|898.5|895.2|897|892.5|122
1711126500000|2024-03-22 16:55:00|898.1|893.1|898.5|893.5|899.4|894.4|897.9|892.9|111
1711126800000|2024-03-22 17:00:00|898.6|893.6|899.2|894.2|899.9|896.3|898.1|893.5|134
1711127100000|2024-03-22 17:05:00|899.1|894.1|898.7|893.7|899.5|895.7|897.3|893.5|79
1711127400000|2024-03-22 17:10:00|898.8|893.8|899|894|899.3|895.7|897.5|893.5|76
1711127700000|2024-03-22 17:15:00|898.9|893.9|899.2|894.2|899.7|894.7|898.9|893.9|82
1711128000000|2024-03-22 17:20:00|899|894|898.9|893.9|899.4|894.4|898.7|893.7|115
1711128300000|2024-03-22 17:25:00|899.2|894.2|898.7|893.7|899.2|894.2|898.1|893.1|99
1711128600000|2024-03-22 17:30:00|898.6|893.6|898.5|893.5|899.1|894.1|898.3|893.3|70
1711128900000|2024-03-22 17:35:00|898.6|893.6|898.7|893.7|899|894|898.4|893.4|67
1711129200000|2024-03-22 17:40:00|898.8|893.8|898.4|893.4|899.2|894.2|898.3|893.3|64
1711129500000|2024-03-22 17:45:00|898.3|893.3|898.7|893.7|898.9|893.9|898.2|893.2|58
1711129800000|2024-03-22 17:50:00|898.6|893.6|898.7|893.7|899|894|898.5|893.5|55
1711130100000|2024-03-22 17:55:00|898.6|893.6|898.6|893.6|899|894|898.4|893.4|45
1711130400000|2024-03-22 18:00:00|898.5|893.5|898.6|893.6|898.9|893.9|898.3|893.3|74
1711130700000|2024-03-22 18:05:00|898.7|893.7|898.5|893.5|898.8|893.8|898.5|893.5|53
1711131000000|2024-03-22 18:10:00|898.6|893.6|898.8|893.8|898.9|893.9|898.3|893.3|40
1711131300000|2024-03-22 18:15:00|898.7|893.7|899|894|899|894|898.6|893.6|60
1711131600000|2024-03-22 18:20:00|899.1|894.1|899.5|894.5|899.7|894.7|898.9|893.9|52
1711131900000|2024-03-22 18:25:00|899.4|894.4|899.8|894.8|900.1|895.1|899.4|894.4|63
1711132200000|2024-03-22 18:30:00|899.7|894.7|899.5|894.5|899.7|894.7|899.3|894.3|53
1711132500000|2024-03-22 18:35:00|899.4|894.4|899.4|894.4|899.7|894.7|899.3|894.3|43
1711132800000|2024-03-22 18:40:00|899.3|894.3|899.2|894.2|899.7|894.7|899|894|50
1711133100000|2024-03-22 18:45:00|899.3|894.3|899|894|899.4|894.4|898.9|893.9|60
1711133400000|2024-03-22 18:50:00|899.2|894.2|899.1|894.1|899.2|894.2|898.6|893.6|49
1711133700000|2024-03-22 18:55:00|898.9|893.9|899.3|894.3|899.3|894.3|898.8|893.8|60
1711134000000|2024-03-22 19:00:00|899.4|894.4|899|894|899.5|894.5|898.8|893.8|65
1711134300000|2024-03-22 19:05:00|899.2|894.2|899.2|894.2|899.3|894.3|898.8|893.8|59
1711134600000|2024-03-22 19:10:00|899.3|894.3|899.1|894.1|899.5|894.5|899|894|74
1711134900000|2024-03-22 19:15:00|899.2|894.2|898.5|893.5|899.2|894.2|898.5|893.5|59
1711135200000|2024-03-22 19:20:00|898.6|893.6|899.3|894.3|899.4|894.4|898.4|893.4|43
1711135500000|2024-03-22 19:25:00|899.4|894.4|899.2|894.2|899.4|894.4|899|894|32
1711135800000|2024-03-22 19:30:00|899.3|894.3|899.1|894.1|899.4|894.4|898.9|893.9|35
1711136100000|2024-03-22 19:35:00|899|894|899.2|894.2|899.3|894.3|898.9|893.9|30
1711136400000|2024-03-22 19:40:00|899.3|894.3|899.1|894.1|899.4|894.4|899|894|51
1711136700000|2024-03-22 19:45:00|899|894|899.3|894.3|899.4|894.4|898.9|893.9|56
1711137000000|2024-03-22 19:50:00|899.2|894.2|899.1|894.1|899.6|894.6|899|894|74
1711137300000|2024-03-22 19:55:00|899|894|898.9|893.9|899.2|894.2|898.6|893.6|66
1711137600000|2024-03-22 20:00:00|899|894|899.1|894.1|899.2|894.2|898.9|893.9|28
1711137900000|2024-03-22 20:05:00|899.2|894.2|899.6|894.6|899.8|894.8|899.2|894.2|30
1711138200000|2024-03-22 20:10:00|899.5|894.5|900|895|900|895|899.5|894.5|27
1711138500000|2024-03-22 20:15:00|899.9|894.9|900|895|900.5|895.5|899.9|894.9|36
1711138800000|2024-03-22 20:20:00|899.9|894.9|899.9|894.9|900|895|899.7|894.7|28
1711139100000|2024-03-22 20:25:00|899.8|894.8|900.2|895.2|900.2|895.2|899.8|894.8|15
1711139400000|2024-03-22 20:30:00|900.1|895.1|900.3|895.3|900.4|895.4|900|895|29
1711139700000|2024-03-22 20:35:00|900.2|895.2|899.9|894.9|900.3|895.3|899.7|894.7|14
1711140000000|2024-03-22 20:40:00|900|895|900|895|900.1|895.1|899.9|894.9|13
1711140300000|2024-03-22 20:45:00|899.9|894.9|900.1|895.1|900.1|895.1|899.4|894.4|35
1711140600000|2024-03-22 20:50:00|900.2|895.2|900.1|895.1|900.2|895.2|899.8|894.8|36
1711140900000|2024-03-22 20:55:00|900.2|895.2|899.9|894.9|900.3|895.3|899.9|894.9|19
1711317600000|2024-03-24 22:00:00|899.4|894.4|902.8|897.8|902.9|897.9|899.4|894.4|34
1711317900000|2024-03-24 22:05:00|902.7|897.7|900.6|895.6|902.7|897.7|900.4|895.4|20
1711318200000|2024-03-24 22:10:00|900.5|895.5|900.7|895.7|900.7|895.7|900.5|895.5|3
1711318500000|2024-03-24 22:15:00|900.6|895.6|900.5|895.5|900.7|895.7|900.5|895.5|8
1711318800000|2024-03-24 22:20:00|900.4|895.4|900.5|895.5|900.5|895.5|900.4|895.4|2
1711321500000|2024-03-24 23:05:00|900.9|895.9|901|896|902.9|897.9|900.8|895.8|19
1711321800000|2024-03-24 23:10:00|901.1|896.1|901.6|896.6|901.6|896.6|900.9|895.9|34
1711322100000|2024-03-24 23:15:00|901.5|896.5|902.5|897.5|902.6|897.6|901.5|896.5|23
1711322400000|2024-03-24 23:20:00|902.6|897.6|902.3|897.3|902.7|897.7|902.3|897.3|12
1711322700000|2024-03-24 23:25:00|902.2|897.2|900.3|898.5|902.2|898.5|900.3|897|6
1711323000000|2024-03-24 23:30:00|900.4|898.6|902.3|897.3|902.3|898.6|900.3|897|13
1711324800000|2024-03-25 00:00:00|904.4|899.4|904.6|899.6|905.1|900.1|904.4|899.4|74
1711325100000|2024-03-25 00:05:00|904.4|899.4|904|899|904.9|899.9|903.9|898.9|52
1711325400000|2024-03-25 00:10:00|904.1|899.1|904.4|899.4|904.4|899.4|903.6|898.6|53
1711325700000|2024-03-25 00:15:00|904.3|899.3|902.9|897.9|904.4|899.4|902.8|897.8|34
1711326000000|2024-03-25 00:20:00|903|898|902.6|897.6|903|898|902.5|897.5|63
1711326300000|2024-03-25 00:25:00|902.5|897.5|902.2|897.2|902.5|897.5|901.7|896.7|46
1711326600000|2024-03-25 00:30:00|902.3|897.3|902.4|897.4|902.9|897.9|902|897|42
1711326900000|2024-03-25 00:35:00|902.5|897.5|902.2|897.2|902.9|897.9|902.1|897.1|32
1711327200000|2024-03-25 00:40:00|902.3|897.3|902.5|897.5|902.5|897.5|901.6|896.6|47
1711327500000|2024-03-25 00:45:00|902.4|897.4|902.4|897.4|902.9|897.9|902.2|897.2|62
1711327800000|2024-03-25 00:50:00|902.5|897.5|902.9|897.9|903|898|902.5|897.5|44
1711328100000|2024-03-25 00:55:00|903|898|903.9|898.9|903.9|898.9|902.7|897.7|46
1711328400000|2024-03-25 01:00:00|903.8|898.8|903.7|898.7|904.2|899.2|903.5|898.5|115
1711328700000|2024-03-25 01:05:00|903.6|898.6|903.2|898.2|903.8|898.8|903|898|71
1711329000000|2024-03-25 01:10:00|903.3|898.3|903.2|898.2|903.7|898.7|903|898|68
1711329300000|2024-03-25 01:15:00|903.3|898.3|905|900|905.2|900.2|903.1|898.1|253
1711329600000|2024-03-25 01:20:00|905.1|900.1|905.6|900.6|906|901|905.1|900.1|156
1711329900000|2024-03-25 01:25:00|905.7|900.7|905.6|900.6|905.7|900.7|904.6|899.6|132
1711330200000|2024-03-25 01:30:00|905.5|900.5|906.3|901.3|906.4|901.4|905.1|900.1|141
1711330500000|2024-03-25 01:35:00|906.4|901.4|907.8|902.8|907.8|902.8|906.2|901.2|145
1711330800000|2024-03-25 01:40:00|907.7|902.7|908|903|908|903|906.9|901.9|163
1711331100000|2024-03-25 01:45:00|907.9|902.9|907.6|902.6|908.8|903.8|907.6|902.6|112
1711331400000|2024-03-25 01:50:00|907.5|902.5|907.9|902.9|907.9|902.9|907.2|902.2|107
1711331700000|2024-03-25 01:55:00|907.8|902.8|908.4|903.4|908.5|903.5|907.6|902.6|54
1711332000000|2024-03-25 02:00:00|908.3|903.3|908.5|903.5|908.6|903.6|907.5|902.5|60
1711332300000|2024-03-25 02:05:00|908.6|903.6|908.5|903.5|908.7|903.7|907.9|902.9|49
1711332600000|2024-03-25 02:10:00|908.4|903.4|908.2|903.2|908.4|903.4|907.6|902.6|72
1711332900000|2024-03-25 02:15:00|908.1|903.1|907.9|902.9|908.2|903.2|907.6|902.6|47
1711333200000|2024-03-25 02:20:00|907.8|902.8|908.4|903.4|908.4|903.4|907.7|902.7|72
1711333500000|2024-03-25 02:25:00|908.2|903.2|907.6|902.6|908.4|903.4|907.4|902.4|45
1711333800000|2024-03-25 02:30:00|907.5|902.5|907.9|902.9|908|903|907.5|902.5|75
1711334100000|2024-03-25 02:35:00|908|903|908.4|903.4|908.4|903.4|907.8|902.8|75
1711334400000|2024-03-25 02:40:00|908.3|903.3|907.9|902.9|908.3|903.3|907.5|902.5|36
1711334700000|2024-03-25 02:45:00|908|903|908|903|908.2|903.2|907.7|902.7|47
1711335000000|2024-03-25 02:50:00|907.9|902.9|907.9|902.9|908.1|903.1|907.7|902.7|34
1711335300000|2024-03-25 02:55:00|908|903|907.5|902.5|908|903|907.4|902.4|34
1711335600000|2024-03-25 03:00:00|907.4|902.4|907.5|902.5|907.5|902.5|907|902|45
1711335900000|2024-03-25 03:05:00|907.4|902.4|907.4|902.4|907.5|902.5|907.1|902.1|60
1711336200000|2024-03-25 03:10:00|907.3|902.3|907.4|902.4|907.4|902.4|907|902|38
1711336500000|2024-03-25 03:15:00|907.3|902.3|907.5|902.5|907.8|902.8|907.1|902.1|62
1711336800000|2024-03-25 03:20:00|907.4|902.4|907.5|902.5|907.6|902.6|907.2|902.2|44
1711337100000|2024-03-25 03:25:00|907.4|902.4|906.9|901.9|907.5|902.5|906.8|901.8|46
1711337400000|2024-03-25 03:30:00|906.8|901.8|907|902|907.2|902.2|906.7|901.7|57
1711337700000|2024-03-25 03:35:00|906.9|901.9|906.9|901.9|907.1|902.1|906.7|901.7|56
1711338000000|2024-03-25 03:40:00|906.8|901.8|906.6|901.6|907|902|906.5|901.5|35
1711338300000|2024-03-25 03:45:00|906.7|901.7|906.9|901.9|907|902|906.5|901.5|36
1711338600000|2024-03-25 03:50:00|906.8|901.8|906.1|901.1|906.9|901.9|906.1|901.1|37
1711338900000|2024-03-25 03:55:00|906|901|905.8|900.8|906.1|901.1|905.6|900.6|41
1711339200000|2024-03-25 04:00:00|905.7|900.7|905.6|900.6|905.8|900.8|905.4|900.4|42
1711339500000|2024-03-25 04:05:00|905.7|900.7|905.1|900.1|905.8|900.8|905.1|900.1|51
1711339800000|2024-03-25 04:10:00|905.2|900.2|905.2|900.2|905.3|900.3|904.8|899.8|24
1711340100000|2024-03-25 04:15:00|905.1|900.1|905.3|900.3|905.3|900.3|904.9|899.9|20
1711340400000|2024-03-25 04:20:00|905.2|900.2|905.4|900.4|905.4|900.4|905|900|31
1711340700000|2024-03-25 04:25:00|905.6|900.6|905.5|900.5|905.6|900.6|905.2|900.2|16
1711341000000|2024-03-25 04:30:00|905.4|900.4|905.4|900.4|905.8|900.8|905.4|900.4|30
1711341300000|2024-03-25 04:35:00|905.3|900.3|905.7|900.7|905.7|900.7|905.3|900.3|19
1711341600000|2024-03-25 04:40:00|905.6|900.6|905.8|900.8|905.9|900.9|905.5|900.5|21
1711341900000|2024-03-25 04:45:00|905.6|900.6|905.6|900.6|905.8|900.8|905.6|900.6|12
1711342200000|2024-03-25 04:50:00|905.7|900.7|905.9|900.9|905.9|900.9|905.4|900.4|35
1711342500000|2024-03-25 04:55:00|905.7|900.7|905.7|900.7|906|901|905.7|900.7|22
1711342800000|2024-03-25 05:00:00|905.8|900.8|906.1|901.1|906.3|901.3|905.7|900.7|33
1711343100000|2024-03-25 05:05:00|906|901|905.4|900.4|906.1|901.1|905.3|900.3|51
1711343400000|2024-03-25 05:10:00|905.3|900.3|906.1|901.1|906.1|901.1|905.1|900.1|37
1711343700000|2024-03-25 05:15:00|905.8|900.8|905.3|900.3|906|901|905.3|900.3|52
1711344000000|2024-03-25 05:20:00|905.2|900.2|905.1|900.1|905.7|900.7|905.1|900.1|63
1711344300000|2024-03-25 05:25:00|905.2|900.2|905.2|900.2|905.5|900.5|904.8|899.8|56
1711344600000|2024-03-25 05:30:00|905.3|900.3|906.5|901.5|906.6|901.6|905.2|900.2|124
1711344900000|2024-03-25 05:35:00|906.6|901.6|906.6|901.6|906.8|901.8|906.4|901.4|51
1711345200000|2024-03-25 05:40:00|906.8|901.8|907.6|902.6|908.1|903.1|906.8|901.8|34
1711345500000|2024-03-25 05:45:00|907.5|902.5|907.5|902.5|907.5|902.5|906.9|901.9|41
1711345800000|2024-03-25 05:50:00|907.6|902.6|907.2|902.2|907.9|902.9|907.1|902.1|47
1711346100000|2024-03-25 05:55:00|907.1|902.1|907|902|907.6|902.6|907|902|33
1711346400000|2024-03-25 06:00:00|906.9|901.9|905.3|900.3|907.2|902.2|905.3|900.3|55
1711346700000|2024-03-25 06:05:00|905.4|900.4|904.4|899.4|905.4|900.4|903.9|898.9|35
1711347000000|2024-03-25 06:10:00|904.2|899.2|903.7|898.7|904.4|899.4|903.2|898.2|58
1711347300000|2024-03-25 06:15:00|903.6|898.6|902.7|897.7|903.7|898.7|902.6|897.6|52
1711347600000|2024-03-25 06:20:00|902.6|897.6|903.1|898.1|903.4|898.4|902.3|897.3|56
1711347900000|2024-03-25 06:25:00|903|898|902.7|897.7|903.2|898.2|902.3|897.3|54
1711348200000|2024-03-25 06:30:00|902.8|897.8|902.2|897.2|902.9|897.9|902.1|897.1|61
1711348500000|2024-03-25 06:35:00|902.3|897.3|902|897|902.5|897.5|901.6|896.6|21
1711348800000|2024-03-25 06:40:00|901.9|896.9|902.1|897.1|902.3|897.3|901.2|896.2|42
1711349100000|2024-03-25 06:45:00|902.2|897.2|902.1|897.1|902.6|897.6|902.1|897.1|47
1711349400000|2024-03-25 06:50:00|902|897|901.9|896.9|902.1|897.1|901.6|896.6|53
1711349700000|2024-03-25 06:55:00|901.8|896.8|902.4|897.4|902.4|897.4|901.5|896.5|53
1711350000000|2024-03-25 07:00:00|902.3|897.3|899.1|897.3|902.3|898.1|899.1|897.3|29
1711350300000|2024-03-25 07:05:00|899|897.2|899.3|897.5|899.3|897.5|898.9|897.1|20
1711350600000|2024-03-25 07:10:00|899.4|897.6|899.7|897.9|899.8|898|899.4|897.6|22
1711350900000|2024-03-25 07:15:00|899.6|897.8|899.6|897.8|899.7|897.9|899.6|897.8|3
1711353300000|2024-03-25 07:55:00|903.5|898.5|903.4|898.4|903.5|898.5|903.2|898.2|5
1711353600000|2024-03-25 08:00:00|903.5|898.5|904.9|899.9|905.3|900.3|903.1|898.1|52
1711353900000|2024-03-25 08:05:00|905|900|906.1|901.1|906.2|901.2|905|900|42
1711354200000|2024-03-25 08:10:00|906|901|905.6|900.6|906.3|901.3|904.9|899.9|38
1711354500000|2024-03-25 08:15:00|905.5|900.5|906|901|906|901|905.4|900.4|24
1711354800000|2024-03-25 08:20:00|905.8|900.8|905|900|906.1|901.1|905|900|38
1711355100000|2024-03-25 08:25:00|904.9|899.9|904.2|899.2|904.9|899.9|904.1|899.1|27
1711355400000|2024-03-25 08:30:00|904.1|899.1|904.1|899.1|904.4|899.4|903.5|898.5|51
1711355700000|2024-03-25 08:35:00|904.2|899.2|902.4|897.4|904.2|899.2|902.3|897.3|15
1711356000000|2024-03-25 08:40:00|902.5|897.5|903.1|898.1|903.1|898.1|902.3|897.3|30
1711356300000|2024-03-25 08:45:00|903|898|903.9|898.9|904.6|899.6|903|898|43
1711356600000|2024-03-25 08:50:00|904.1|899.1|904.4|899.4|904.9|899.9|903.9|898.9|36
1711356900000|2024-03-25 08:55:00|904.3|899.3|906.9|901.9|907.3|902.3|904.3|899.3|34
1711357200000|2024-03-25 09:00:00|907|902|905.6|900.6|907.3|902.3|905.5|900.5|54
1711357500000|2024-03-25 09:05:00|905.7|900.7|906.1|901.1|906.2|901.2|905.6|900.6|21
1711357800000|2024-03-25 09:10:00|906|901|906.7|901.7|907.2|902.2|906|901|23
1711358100000|2024-03-25 09:15:00|906.6|901.6|906.5|901.5|906.9|901.9|906.5|901.5|16
1711358400000|2024-03-25 09:20:00|906.4|901.4|906.3|901.3|906.9|901.9|906.3|901.3|10
1711358700000|2024-03-25 09:25:00|906.2|901.2|906.5|901.5|906.7|901.7|906.2|901.2|16
1711359000000|2024-03-25 09:30:00|906.6|901.6|906|901|906.9|901.9|905.9|900.9|20
1711359300000|2024-03-25 09:35:00|905.9|900.9|905.9|900.9|906.1|901.1|905.8|900.8|14
1711359600000|2024-03-25 09:40:00|905.8|900.8|907|902|907.1|902.1|905.7|900.7|22
1711359900000|2024-03-25 09:45:00|906.9|901.9|906|904.2|908.2|904.2|905.9|901.9|40
1711360200000|2024-03-25 09:50:00|907.2|902.2|908.3|903.3|908.6|903.6|907.1|902.1|49
1711360500000|2024-03-25 09:55:00|908.4|903.4|909.2|904.2|909.2|904.2|908.2|903.2|31
1711360800000|2024-03-25 10:00:00|909|904|907.8|902.8|909.4|904.4|907.7|902.7|41
1711361100000|2024-03-25 10:05:00|907.9|902.9|907.4|902.4|908.3|903.3|907.4|902.4|32
1711361400000|2024-03-25 10:10:00|907.3|902.3|907.8|902.8|908.2|903.2|907.3|902.3|30
1711361700000|2024-03-25 10:15:00|907.6|902.6|909|904|909|904.8|906.6|902.5|19
1711362000000|2024-03-25 10:20:00|908.9|903.9|910.1|905.1|910.2|905.2|908.6|903.6|18
1711362300000|2024-03-25 10:25:00|910.2|905.2|909.7|904.7|910.5|905.5|909.7|904.7|25
1711362600000|2024-03-25 10:30:00|909.8|904.8|909.6|904.6|910.5|905.5|909.4|904.4|26
1711362900000|2024-03-25 10:35:00|909.7|904.7|910|905|910.8|905.8|909.7|904.7|33
1711363200000|2024-03-25 10:40:00|910.1|905.1|911.2|906.2|911.4|906.4|909.9|904.9|29
1711363500000|2024-03-25 10:45:00|911.1|906.1|910.7|905.7|911.3|906.3|910.5|905.5|42
1711363800000|2024-03-25 10:50:00|910.8|905.8|910.4|905.4|911|906|910.4|905.4|17
1711364100000|2024-03-25 10:55:00|910.5|905.5|911|906|911.4|906.4|910.5|905.5|14
1711364400000|2024-03-25 11:00:00|910.9|905.9|910.2|905.2|911.1|907.2|909|905.2|19
1711364700000|2024-03-25 11:05:00|910.1|905.1|909.2|904.2|910.2|905.2|908.8|903.8|21
1711365000000|2024-03-25 11:10:00|909.1|904.1|910|905|910.1|905.1|909.1|904.1|16
1711365300000|2024-03-25 11:15:00|910.1|905.1|910.3|905.3|910.6|905.6|909.9|904.9|18
1711365600000|2024-03-25 11:20:00|910.2|905.2|910.2|905.2|910.3|905.3|909.6|904.6|23
1711365900000|2024-03-25 11:25:00|910.3|905.3|911.3|906.3|911.6|906.6|910.2|905.2|23
1711366200000|2024-03-25 11:30:00|911.4|906.4|910.6|905.6|911.4|906.4|910.5|905.5|21
1711366500000|2024-03-25 11:35:00|910.7|905.7|909.1|904.1|911|906|909.1|904.1|32
1711366800000|2024-03-25 11:40:00|909.3|904.3|909.2|904.2|909.4|904.4|909.1|904.1|12
1711367100000|2024-03-25 11:45:00|909.1|904.1|908.3|903.3|909.6|904.6|908.2|903.2|40
1711367400000|2024-03-25 11:50:00|908.2|903.2|908.9|903.9|908.9|903.9|907.8|902.8|31
1711367700000|2024-03-25 11:55:00|909|904|908.5|903.5|909.4|904.4|908.5|903.5|26
1711368000000|2024-03-25 12:00:00|908.6|903.6|911.2|906.2|911.2|906.2|908.6|903.6|42
1711368300000|2024-03-25 12:05:00|911.3|906.3|910.5|905.5|911.4|907.7|909.4|905.5|38
1711368600000|2024-03-25 12:10:00|910.4|905.4|909|904|910.4|907|908.7|904|27
1711368900000|2024-03-25 12:15:00|909.1|904.1|909.3|904.3|909.7|904.7|909.1|904.1|45
1711369200000|2024-03-25 12:20:00|909.1|904.1|909.5|904.5|909.5|905.4|907.2|903.2|63
1711369500000|2024-03-25 12:25:00|909.4|904.4|909.7|904.7|910.9|905.9|909.4|904.4|63
1711369800000|2024-03-25 12:30:00|909.9|904.9|909.4|907.6|911.4|907.7|908.4|904.8|31
1711370100000|2024-03-25 12:35:00|910.4|905.4|911.2|906.2|911.4|906.4|910.4|905.4|29
1711370400000|2024-03-25 12:40:00|911.1|906.1|911.4|906.4|911.7|906.7|911.1|906.1|38
1711370700000|2024-03-25 12:45:00|911.5|906.5|912.1|907.1|912.2|908.6|910.4|906.4|28
1711371000000|2024-03-25 12:50:00|912|907|911.8|906.8|912.7|909.3|910.3|906.8|49
1711371300000|2024-03-25 12:55:00|911.9|906.9|911|906|911.9|907.8|909.3|905.9|25
1711371600000|2024-03-25 13:00:00|910.9|905.9|910|908.2|910.9|908.4|909.3|905.8|40
1711371900000|2024-03-25 13:05:00|909.9|908.1|912.7|907.7|912.8|909.5|909.8|907.6|34
1711372200000|2024-03-25 13:10:00|911|909.2|910.7|908.9|912.6|909.2|909.6|906.2|32
1711372500000|2024-03-25 13:15:00|910.6|908.8|912|907|912|909.1|910.4|907|28
1711372800000|2024-03-25 13:20:00|911.8|906.8|910.5|908.7|912|908.8|910.4|906.8|26
1711373100000|2024-03-25 13:25:00|910.6|908.8|912.2|907.2|912.6|909.2|910.5|907.2|17
1711373400000|2024-03-25 13:30:00|912.1|907.1|912.8|911|914.2|911|910.3|906.8|67
1711373700000|2024-03-25 13:35:00|912.7|910.9|914.4|909.4|914.6|911.3|912.7|909.2|49
1711374000000|2024-03-25 13:40:00|914.3|909.3|914.5|909.5|915.7|911.7|912.9|909.1|55
1711374300000|2024-03-25 13:45:00|914.4|909.4|913.6|908.6|914.4|909.4|913.2|908.2|56
1711374600000|2024-03-25 13:50:00|913.5|908.5|913.6|908.6|913.9|908.9|913|908|41
1711374900000|2024-03-25 13:55:00|913.7|908.7|914|909|914|910.6|912.2|908.6|69
1711375200000|2024-03-25 14:00:00|914.1|909.1|914|909|914.1|909.9|911.5|907.8|72
1711375500000|2024-03-25 14:05:00|913.8|908.8|912.9|907.9|913.9|908.9|912.2|907.2|67
1711375800000|2024-03-25 14:10:00|913.1|908.1|914.1|909.1|914.3|909.3|912.9|907.9|64
1711376100000|2024-03-25 14:15:00|914.4|909.4|914.6|909.6|914.8|909.8|914|909|40
1711376400000|2024-03-25 14:20:00|914.5|909.5|914.6|909.6|914.8|909.8|913.9|908.9|39
1711376700000|2024-03-25 14:25:00|914.8|909.8|914|909|914.8|909.8|913.9|908.9|30
1711377000000|2024-03-25 14:30:00|913.9|908.9|911.4|906.4|913.9|908.9|911.4|906.4|58
1711377300000|2024-03-25 14:35:00|911.5|906.5|913.1|908.1|913.1|908.1|910.3|905.3|55
1711377600000|2024-03-25 14:40:00|913|908|910.7|908.9|913|908.9|910.6|906.8|36
1711377900000|2024-03-25 14:45:00|912.2|907.2|911.7|906.7|912.2|908.8|910.6|906.5|87
1711378200000|2024-03-25 14:50:00|911.6|906.6|911.9|906.9|912.2|909.3|910.6|906.6|70
1711378500000|2024-03-25 14:55:00|911.8|906.8|912|907|912.2|908.8|910.6|906.7|62
1711380900000|2024-03-25 15:35:00|913.1|908.1|911.8|910|913.2|910.1|911.6|907.7|43
1711381200000|2024-03-25 15:40:00|911.7|909.9|911.7|909.9|913.2|910.1|911.6|908.1|39
1711381500000|2024-03-25 15:45:00|911.8|910|912.7|907.7|913.2|910.2|911.6|907.7|36
1711381800000|2024-03-25 15:50:00|912.8|907.8|912.7|907.7|913|908|912.6|907.6|20
1711385700000|2024-03-25 16:55:00|909.4|904.4|909.7|904.7|909.7|904.7|909.4|904.4|12
1711386000000|2024-03-25 17:00:00|909.8|904.8|910|905|910.4|906.3|908|904.4|65
1711386300000|2024-03-25 17:05:00|909.9|904.9|909.8|904.8|910.3|905.3|909.7|904.7|28
1711386600000|2024-03-25 17:10:00|909.7|904.7|909.5|904.5|909.8|904.8|909.5|904.5|35
1711386900000|2024-03-25 17:15:00|909.1|904.1|909.2|904.2|909.2|904.2|908.9|903.9|32
1711387200000|2024-03-25 17:20:00|909.1|904.1|908.8|903.8|909.1|904.1|908.8|903.8|20
1711387500000|2024-03-25 17:25:00|908.7|903.7|908.7|903.7|908.8|903.8|908.5|903.5|22
1711387800000|2024-03-25 17:30:00|908.8|903.8|909.2|904.2|909.3|904.3|908.6|903.6|32
1711388100000|2024-03-25 17:35:00|909.1|904.1|909.1|904.1|909.1|904.1|908.9|903.9|20
1711388400000|2024-03-25 17:40:00|909|904|909.1|904.1|909.2|905.8|907.6|904|8
1711388700000|2024-03-25 17:45:00|909|904|908.7|903.7|909.1|904.1|908.7|903.7|12
1711389000000|2024-03-25 17:50:00|908.8|903.8|908.8|903.8|908.8|903.8|908.7|903.7|3
1711390800000|2024-03-25 18:20:00|907.5|902.5|907.5|902.5|907.5|902.5|907.4|902.4|7
1711391100000|2024-03-25 18:25:00|907.4|902.4|908|903|908|904.3|906.1|902.4|10
1711391400000|2024-03-25 18:30:00|907.9|902.9|907.8|902.8|907.9|902.9|907.7|902.7|10
1711391700000|2024-03-25 18:35:00|907.9|902.9|908.1|903.1|908.2|903.2|907.7|902.7|13
1711392000000|2024-03-25 18:40:00|908.2|903.2|908.6|903.6|908.6|903.6|908.2|903.2|12
1711392300000|2024-03-25 18:45:00|908.7|903.7|908.9|903.9|909.1|904.1|908.7|903.7|12
1711392600000|2024-03-25 18:50:00|908.8|903.8|908.5|903.5|908.8|903.8|908.4|903.4|10
1711392900000|2024-03-25 18:55:00|908.4|903.4|908.1|903.1|908.4|903.4|908.1|903.1|6
1711393200000|2024-03-25 19:00:00|908.2|903.2|908|903|908.2|903.2|907.9|902.9|10
1711393500000|2024-03-25 19:05:00|908.1|903.1|907.5|902.5|908.1|903.1|907.5|902.5|17
1711393800000|2024-03-25 19:10:00|907.4|902.4|907.2|902.2|907.5|902.5|907|902|17
1711394100000|2024-03-25 19:15:00|907.1|902.1|907.3|902.3|907.3|902.3|907.1|902.1|11
1711394400000|2024-03-25 19:20:00|907.4|902.4|907.2|902.2|907.4|902.4|907.2|902.2|21
1711394700000|2024-03-25 19:25:00|907.3|902.3|907.3|902.3|907.4|902.4|907.3|902.3|5
1711395000000|2024-03-25 19:30:00|907.4|902.4|907.4|902.4|907.4|902.4|906.9|901.9|16
1711395300000|2024-03-25 19:35:00|907.3|902.3|907.4|902.4|907.5|902.5|907.2|902.2|14
1711395600000|2024-03-25 19:40:00|907.5|902.5|907.6|902.6|907.6|902.6|907.4|902.4|12
1711395900000|2024-03-25 19:45:00|907.5|902.5|907.5|902.5|907.6|902.6|907.5|902.5|5
1711396200000|2024-03-25 19:50:00|907.4|902.4|907|902|907.5|902.5|906.8|901.8|15
1711396500000|2024-03-25 19:55:00|906.9|901.9|906.8|901.8|906.9|901.9|906.6|901.6|17
1711396800000|2024-03-25 20:00:00|906.9|901.9|906.9|901.9|907.1|902.1|906.8|901.8|14
1711397100000|2024-03-25 20:05:00|906.8|901.8|907.2|902.2|907.2|902.2|906.8|901.8|7
1711397400000|2024-03-25 20:10:00|907.3|902.3|907|902|907.3|902.3|907|902|6
1711397700000|2024-03-25 20:15:00|906.9|901.9|906.7|901.7|906.9|901.9|906.5|901.5|8
1711398000000|2024-03-25 20:20:00|906.8|901.8|906.9|901.9|907.1|902.1|906.8|901.8|8
1711398300000|2024-03-25 20:25:00|906.8|901.8|906.7|901.7|906.8|901.8|906.6|901.6|6
1711398600000|2024-03-25 20:30:00|906.6|901.6|906.5|901.5|906.6|901.6|906.4|901.4|6
1711398900000|2024-03-25 20:35:00|906.4|901.4|906.4|901.4|906.4|901.4|906.4|901.4|1
1711399200000|2024-03-25 20:40:00|906.2|901.2|906.1|901.1|906.2|901.2|906.1|901.1|2
1711399500000|2024-03-25 20:45:00|906|901|905.8|900.8|906.1|901.1|905.8|900.8|7
1711399800000|2024-03-25 20:50:00|905.9|900.9|906.3|901.3|906.4|901.4|905.9|900.9|5
1711400100000|2024-03-25 20:55:00|906.5|901.5|907.3|902.3|907.6|902.6|906.5|901.5|8
1711404000000|2024-03-25 22:00:00|908.4|903.4|907.7|902.7|908.5|903.5|907.6|902.6|14
1711404300000|2024-03-25 22:05:00|907.6|902.6|907.7|902.7|907.7|902.7|907.5|902.5|6
1711404600000|2024-03-25 22:10:00|907.6|902.6|908.3|903.3|908.3|903.3|907.6|902.6|12
1711404900000|2024-03-25 22:15:00|908.2|903.2|908.4|903.4|908.6|903.6|908.2|903.2|8
1711405200000|2024-03-25 22:20:00|908.3|903.3|908.2|903.2|908.3|903.3|908.1|903.1|7
1711405500000|2024-03-25 22:25:00|908.3|903.3|907.9|902.9|908.3|903.3|907.9|902.9|4
1711405800000|2024-03-25 22:30:00|907.8|902.8|907.3|902.3|908|903|907.3|902.3|10
1711406100000|2024-03-25 22:35:00|907.2|902.2|907.3|902.3|907.4|902.4|907.2|902.2|6
1711406400000|2024-03-25 22:40:00|907.4|902.4|907.6|902.6|907.7|902.7|907.2|902.2|8
1711406700000|2024-03-25 22:45:00|907.5|902.5|907.5|902.5|907.6|902.6|907.5|902.5|3
1711407000000|2024-03-25 22:50:00|907.4|902.4|907|902|907.4|902.4|907|902|5
1711407300000|2024-03-25 22:55:00|907.1|902.1|907|902|907.1|902.1|907|902|4
1711407600000|2024-03-25 23:00:00|907.1|902.1|907.2|902.2|907.3|902.3|907.1|902.1|10
1711407900000|2024-03-25 23:05:00|907.3|902.3|907.3|902.3|907.3|902.3|907.2|902.2|3
1711408200000|2024-03-25 23:10:00|907.2|902.2|907.1|902.1|907.2|902.2|907.1|902.1|2
1711408500000|2024-03-25 23:15:00|907.2|902.2|907.2|902.2|907.2|902.2|907.1|902.1|3
1711409100000|2024-03-25 23:25:00|906.9|901.9|906.7|901.7|906.9|901.9|906.6|901.6|5
1711409400000|2024-03-25 23:30:00|906.6|901.6|906.6|901.6|906.8|901.8|906.4|901.4|8
1711409700000|2024-03-25 23:35:00|906.5|901.5|906.6|901.6|906.6|901.6|906.4|901.4|8
1711410000000|2024-03-25 23:40:00|906.7|901.7|905.2|903.4|906.7|903.4|905.2|901.7|2
1711410300000|2024-03-25 23:45:00|905.1|903.3|907.2|902.2|907.4|903.3|905.1|902|11
1711410600000|2024-03-25 23:50:00|907.1|902.1|907.8|902.8|907.8|902.8|907.1|902.1|8
1711410900000|2024-03-25 23:55:00|907.9|902.9|907.8|902.8|907.9|902.9|907.8|902.8|2
1711411200000|2024-03-26 00:00:00|907.7|902.7|907.5|902.5|907.8|902.8|907.5|902.5|8
1711411500000|2024-03-26 00:05:00|907.6|902.6|907.9|902.9|908.5|904.9|906.7|902.6|13
1711411800000|2024-03-26 00:10:00|908|903|908|903|908|903|907.9|902.9|5
1711412100000|2024-03-26 00:15:00|908.1|903.1|908.1|903.1|908.1|903.1|907.9|902.9|9
1711412400000|2024-03-26 00:20:00|908|903|908.4|903.4|908.5|903.5|907.9|902.9|9
1711412700000|2024-03-26 00:25:00|908.5|903.5|908.6|903.6|908.7|903.7|908.5|903.5|8
1711413000000|2024-03-26 00:30:00|908.7|903.7|908.5|903.5|908.7|903.7|908.2|903.2|11
1711413300000|2024-03-26 00:35:00|908.7|903.7|908.6|903.6|908.8|903.8|908.5|903.5|8
1711413600000|2024-03-26 00:40:00|908.5|903.5|908.8|903.8|909|904|908.5|903.5|34
1711413900000|2024-03-26 00:45:00|908.7|903.7|908.8|903.8|908.9|903.9|908.6|903.6|16
1711414200000|2024-03-26 00:50:00|908.9|903.9|908.8|903.8|909|904|908.8|903.8|13
1711414500000|2024-03-26 00:55:00|908.7|903.7|908.7|903.7|908.8|903.8|908.7|903.7|31
1711414800000|2024-03-26 01:00:00|908.8|903.8|908|903|908.8|903.8|907.9|902.9|46
1711415100000|2024-03-26 01:05:00|908.1|903.1|908.7|903.7|908.8|903.8|908|903|66
1711415400000|2024-03-26 01:10:00|908.8|903.8|909.1|904.1|909.1|904.1|908.5|903.5|47
1711415700000|2024-03-26 01:15:00|909.2|904.2|910.2|905.2|910.5|905.5|909.1|904.1|98
1711416000000|2024-03-26 01:20:00|910.1|905.1|908.8|903.8|910.2|905.2|908.6|903.6|83
1711416300000|2024-03-26 01:25:00|908.7|903.7|908.9|903.9|908.9|903.9|908.4|903.4|90
1711416600000|2024-03-26 01:30:00|909|904|907.9|902.9|909.2|904.2|907.8|902.8|124
1711416900000|2024-03-26 01:35:00|908|903|907.8|902.8|908.4|903.4|907.6|902.6|66
1711417200000|2024-03-26 01:40:00|907.7|902.7|907.9|902.9|907.9|902.9|907.5|902.5|43
1711417500000|2024-03-26 01:45:00|907.8|902.8|908|903|908.1|903.1|907.8|902.8|21
1711417800000|2024-03-26 01:50:00|907.9|902.9|908.3|903.3|908.3|903.3|907.7|902.7|51
1711418100000|2024-03-26 01:55:00|908.2|903.2|908.2|903.2|908.3|903.3|908|903|29
1711418400000|2024-03-26 02:00:00|908.4|903.4|908.5|903.5|908.6|903.6|908.2|903.2|32
1711418700000|2024-03-26 02:05:00|908.6|903.6|908.7|903.7|908.7|903.7|908.4|903.4|22
1711419000000|2024-03-26 02:10:00|908.8|903.8|909.2|904.2|909.2|904.2|908.8|903.8|15
1711419300000|2024-03-26 02:15:00|909.3|904.3|909.7|904.7|909.7|904.7|909.2|904.2|18
1711419600000|2024-03-26 02:20:00|909.6|904.6|909.9|904.9|910|905|909.5|904.5|21
1711419900000|2024-03-26 02:25:00|909.8|904.8|910|905|910|905|909.5|904.5|27
1711420200000|2024-03-26 02:30:00|909.9|904.9|909.3|904.3|910|905|909.1|904.1|43
1711420500000|2024-03-26 02:35:00|909.4|904.4|909|904|909.5|904.5|908.9|903.9|48
1711420800000|2024-03-26 02:40:00|908.9|903.9|908.9|903.9|909|904|908.5|903.5|35
1711421100000|2024-03-26 02:45:00|909|904|908.5|903.5|909.3|904.3|908.4|903.4|55
1711421400000|2024-03-26 02:50:00|908.6|903.6|908.2|903.2|908.6|903.6|908.1|903.1|33
1711421700000|2024-03-26 02:55:00|908.1|903.1|907.6|902.6|908.1|903.1|907.4|902.4|16
1711422000000|2024-03-26 03:00:00|907.5|902.5|907.5|902.5|907.5|902.5|907.2|902.2|20
1711422300000|2024-03-26 03:05:00|907.4|902.4|907.3|902.3|907.5|902.5|907.2|902.2|22
1711422600000|2024-03-26 03:10:00|907.2|902.2|906.3|901.3|907.2|902.2|906.3|901.3|55
1711422900000|2024-03-26 03:15:00|906.2|901.2|906.1|901.1|906.5|901.5|905.7|900.7|42
1711423200000|2024-03-26 03:20:00|906|901|905.9|900.9|907|902|905.9|900.9|48
1711423500000|2024-03-26 03:25:00|906|901|906.9|901.9|907.2|902.2|905.7|900.7|73
1711423800000|2024-03-26 03:30:00|906.8|901.8|906.4|901.4|907|902|906.2|901.2|58
1711424100000|2024-03-26 03:35:00|906.7|901.7|906.5|901.5|906.8|901.8|906|901|113
1711424400000|2024-03-26 03:40:00|906.2|901.2|905.8|900.8|906.5|901.5|905.5|900.5|70
1711424700000|2024-03-26 03:45:00|905.9|900.9|906.3|901.3|906.3|901.3|905.6|900.6|45
1711425000000|2024-03-26 03:50:00|906|901|905.8|900.8|906.3|901.3|905.6|900.6|42
1711425300000|2024-03-26 03:55:00|905.2|900.2|904.9|899.9|905.6|900.6|904.3|899.3|56
1711425600000|2024-03-26 04:00:00|904.6|899.6|904.7|899.7|905|900|904.2|899.2|32
1711425900000|2024-03-26 04:05:00|904.4|899.4|905.1|900.1|905.6|900.6|904.4|899.4|55
1711426200000|2024-03-26 04:10:00|905.3|900.3|904.9|899.9|905.6|900.6|904.7|899.7|51
1711426500000|2024-03-26 04:15:00|905.1|900.1|905.2|900.2|905.5|900.5|904.8|899.8|28
1711426800000|2024-03-26 04:20:00|905.4|900.4|906.1|901.1|906.1|901.1|905|900|48
1711427100000|2024-03-26 04:25:00|905.6|900.6|906|901|906.2|901.2|905.6|900.6|40
1711427400000|2024-03-26 04:30:00|906.1|901.1|905.9|900.9|906.1|901.1|905.4|900.4|31
1711427700000|2024-03-26 04:35:00|905.6|900.6|905.8|900.8|906|901|905.5|900.5|21
1711428000000|2024-03-26 04:40:00|905.9|900.9|905.6|900.6|905.9|900.9|905.4|900.4|22
1711428300000|2024-03-26 04:45:00|905.3|900.3|905.9|900.9|906|901|905.3|900.3|32
1711428600000|2024-03-26 04:50:00|905.6|900.6|905.6|900.6|906|901|905.5|900.5|30
1711428900000|2024-03-26 04:55:00|905.5|900.5|905.9|900.9|906.1|901.1|905.3|900.3|42
1711429200000|2024-03-26 05:00:00|905.8|900.8|905.2|900.2|906|901|905.1|900.1|56
1711429500000|2024-03-26 05:05:00|905.7|900.7|906.1|901.1|906.1|901.1|905.4|900.4|47
1711429800000|2024-03-26 05:10:00|905.8|900.8|906.4|901.4|906.4|901.4|905.5|900.5|40
1711430100000|2024-03-26 05:15:00|906.1|901.1|906.3|901.3|906.4|901.4|905.7|900.7|31
1711430400000|2024-03-26 05:20:00|906.2|901.2|906|901|906.2|901.2|905.6|900.6|50
1711430700000|2024-03-26 05:25:00|905.7|900.7|906.2|901.2|906.3|901.3|905.6|900.6|35
1711431000000|2024-03-26 05:30:00|906.1|901.1|906.1|901.1|907|902|905.7|900.7|64
1711431300000|2024-03-26 05:35:00|906.8|901.8|906.2|901.2|906.8|901.8|906|901|59
1711431600000|2024-03-26 05:40:00|905.9|900.9|906.1|901.1|906.3|901.3|905.5|900.5|54
1711431900000|2024-03-26 05:45:00|905.7|900.7|906.6|901.6|906.7|901.7|905.7|900.7|45
1711432200000|2024-03-26 05:50:00|906.3|901.3|906.8|901.8|906.8|901.8|906.1|901.1|43
1711432500000|2024-03-26 05:55:00|906.5|901.5|906.5|901.5|906.9|901.9|906|901|58
1711432800000|2024-03-26 06:00:00|906.1|901.1|905.8|900.8|906.6|901.6|905.8|900.8|46
1711433100000|2024-03-26 06:05:00|906.4|901.4|906.6|901.6|907|902|906.1|901.1|50
1711433400000|2024-03-26 06:10:00|906.9|901.9|907.1|902.1|907.1|902.1|906.3|901.3|47
1711433700000|2024-03-26 06:15:00|906.8|901.8|906.9|901.9|907.3|902.3|906.4|901.4|42
1711434000000|2024-03-26 06:20:00|906.6|901.6|906.9|901.9|907.2|902.2|906.1|901.1|43
1711434300000|2024-03-26 06:25:00|907.2|902.2|907.5|902.5|907.6|902.6|906.7|901.7|53
1711434600000|2024-03-26 06:30:00|907.6|902.6|907.8|902.8|908.1|903.1|907.1|902.1|61
1711434900000|2024-03-26 06:35:00|907.7|902.7|907.7|902.7|908.1|903.1|907.2|902.2|43
1711435200000|2024-03-26 06:40:00|907.6|902.6|907|902|907.7|902.7|906.5|901.5|48
1711435500000|2024-03-26 06:45:00|906.9|901.9|905.9|900.9|906.9|901.9|905.7|900.7|55
1711435800000|2024-03-26 06:50:00|906.4|901.4|906.2|901.2|906.4|901.4|905.5|900.5|56
1711436100000|2024-03-26 06:55:00|906.3|901.3|906.4|901.4|906.5|901.5|905.6|900.6|83
1711436400000|2024-03-26 07:00:00|906.1|901.1|906.5|901.5|906.8|903.4|905.2|900.9|68
1711436700000|2024-03-26 07:05:00|906.6|901.6|906.6|901.6|906.7|901.7|906.2|901.2|43
1711437000000|2024-03-26 07:10:00|906.4|901.4|906|901|906.7|901.7|905.7|900.7|51
1711437300000|2024-03-26 07:15:00|906.2|901.2|906.6|901.6|907|902|906.2|901.2|30
1711437600000|2024-03-26 07:20:00|906.4|901.4|907.2|902.2|907.3|902.3|906.4|901.4|43
1711437900000|2024-03-26 07:25:00|907|902|906.9|901.9|907.5|902.5|906.6|901.6|52
1711438200000|2024-03-26 07:30:00|907|902|907|902|907.1|902.1|906.5|901.5|67
1711438500000|2024-03-26 07:35:00|906.7|901.7|906.4|901.4|907|902|906.4|901.4|42
1711438800000|2024-03-26 07:40:00|906.3|901.3|907.4|902.4|907.4|902.4|905.9|900.9|57
1711439100000|2024-03-26 07:45:00|907.3|902.3|906.9|901.9|907.5|902.5|906.5|901.5|47
1711439400000|2024-03-26 07:50:00|906.6|901.6|907.2|902.2|907.4|902.4|906.6|901.6|32
1711439700000|2024-03-26 07:55:00|907.5|902.5|905.3|903.5|907.6|903.7|905.2|901.4|68
1711440000000|2024-03-26 08:00:00|906.6|901.6|904.8|899.8|907|903.6|904.7|899.7|110
1711440300000|2024-03-26 08:05:00|905|900|905.1|900.1|905.7|900.7|904.2|899.2|71
1711440600000|2024-03-26 08:10:00|905.3|900.3|905.6|900.6|905.7|900.7|904.7|899.7|63
1711440900000|2024-03-26 08:15:00|905.7|900.7|905.6|900.6|906.2|901.2|905.4|900.4|73
1711441200000|2024-03-26 08:20:00|905.7|900.7|905|900|905.8|900.8|904.8|899.8|81
1711441500000|2024-03-26 08:25:00|905.2|900.2|906.8|901.8|907|902|904.9|899.9|102
1711441800000|2024-03-26 08:30:00|906.9|901.9|907.8|902.8|908|903|906.8|901.8|72
1711442100000|2024-03-26 08:35:00|907.7|902.7|907.3|902.3|907.9|902.9|906.9|901.9|46
1711442400000|2024-03-26 08:40:00|907.1|902.1|907|902|907.6|902.6|906.6|901.6|62
1711442700000|2024-03-26 08:45:00|906.8|901.8|906.3|901.3|907.4|902.4|906|901|70
1711443000000|2024-03-26 08:50:00|906.5|901.5|906.8|901.8|907|902|905.6|900.6|58
1711443300000|2024-03-26 08:55:00|907|902|907.5|902.5|907.5|902.5|906.7|901.7|30
1711443600000|2024-03-26 09:00:00|907.4|902.4|908.2|903.2|908.2|903.2|907.3|902.3|55
1711443900000|2024-03-26 09:05:00|908.3|903.3|907.3|902.3|908.3|903.3|906.7|901.7|71
1711444200000|2024-03-26 09:10:00|907|902|908|903|908.1|903.1|906.6|901.6|87
1711444500000|2024-03-26 09:15:00|907.9|902.9|908.3|903.3|908.4|903.4|906.7|901.7|94
1711444800000|2024-03-26 09:20:00|908.2|903.2|909.2|904.2|909.2|904.2|908.2|903.2|73
1711445100000|2024-03-26 09:25:00|909.1|904.1|909.7|904.7|910|905|908.9|903.9|89
1711445400000|2024-03-26 09:30:00|909.8|904.8|910.7|905.7|910.9|905.9|909.7|904.7|147
1711445700000|2024-03-26 09:35:00|910.6|905.6|909.9|904.9|910.7|905.7|909.7|904.7|78
1711446000000|2024-03-26 09:40:00|909.8|904.8|910.3|905.3|910.5|905.5|909.6|904.6|91
1711446300000|2024-03-26 09:45:00|910.2|905.2|910.8|905.8|910.8|905.8|910.2|905.2|45
1711446600000|2024-03-26 09:50:00|911.1|906.1|910|905|911.3|906.3|909.9|904.9|63
1711446900000|2024-03-26 09:55:00|910.1|905.1|909.5|904.5|910.3|905.3|909.1|904.1|93
1711447200000|2024-03-26 10:00:00|909.6|904.6|909.4|904.4|910.3|905.3|909.1|904.1|90
1711447500000|2024-03-26 10:05:00|909.1|904.1|907.7|902.7|909.4|904.4|907.7|902.7|54
1711447800000|2024-03-26 10:10:00|907.9|902.9|907.5|902.5|908.1|903.1|907.3|902.3|51
1711448100000|2024-03-26 10:15:00|907.6|902.6|907.5|902.5|907.7|902.7|907.1|902.1|41
1711448400000|2024-03-26 10:20:00|907.6|902.6|907.2|902.2|907.7|902.7|906.6|901.6|51
1711448700000|2024-03-26 10:25:00|906.8|901.8|907.3|902.3|908|903|906.8|901.8|51
1711449000000|2024-03-26 10:30:00|907.2|902.2|907.9|902.9|907.9|902.9|907|902|41
1711449300000|2024-03-26 10:35:00|907.8|902.8|907.7|902.7|908.6|903.6|907.7|902.7|49
1711449600000|2024-03-26 10:40:00|908.1|903.1|907.3|902.3|908.3|903.3|906.8|901.8|55
1711449900000|2024-03-26 10:45:00|907.2|902.2|907.1|902.1|907.4|902.4|906.3|901.3|67
1711450200000|2024-03-26 10:50:00|906.7|901.7|907.8|902.8|907.9|902.9|906|901|108
1711450500000|2024-03-26 10:55:00|908.1|903.1|906.9|901.9|908.4|903.4|906.5|901.5|77
1711450800000|2024-03-26 11:00:00|906.8|901.8|906.9|901.9|906.9|901.9|906|901|62
1711451100000|2024-03-26 11:05:00|906.8|901.8|907.4|902.4|908|903|906.8|901.8|54
1711451400000|2024-03-26 11:10:00|907.5|902.5|907.9|902.9|908.5|903.5|907|902|72
1711451700000|2024-03-26 11:15:00|908|903|908|903|908.3|903.3|907.5|902.5|74
1711452000000|2024-03-26 11:20:00|908.1|903.1|906.8|901.8|908.1|903.1|906.6|901.6|53
1711452300000|2024-03-26 11:25:00|907|902|907.6|902.6|907.7|902.7|906.9|901.9|38
1711452600000|2024-03-26 11:30:00|907.5|902.5|907.7|902.7|908.1|903.1|907.4|902.4|29
1711452900000|2024-03-26 11:35:00|907.6|902.6|908.6|903.6|908.7|903.7|907.6|902.6|38
1711453200000|2024-03-26 11:40:00|908.9|903.9|910.3|905.3|910.3|905.3|908.8|903.8|53
1711453500000|2024-03-26 11:45:00|910.5|905.5|909.7|904.7|910.6|905.6|909.5|904.5|67
1711453800000|2024-03-26 11:50:00|909.6|904.6|910.2|905.2|910.6|905.6|909.3|904.3|78
1711454100000|2024-03-26 11:55:00|910.4|905.4|910.3|905.3|910.9|905.9|909.9|904.9|62
1711454400000|2024-03-26 12:00:00|910.4|905.4|910.8|905.8|911.1|906.1|909.2|904.2|104
1711454700000|2024-03-26 12:05:00|911|906|910.8|905.8|911.7|906.7|910.6|905.6|70
1711455000000|2024-03-26 12:10:00|910.9|905.9|912.4|907.4|912.4|907.4|910.9|905.9|81
1711455300000|2024-03-26 12:15:00|912.5|907.5|911.5|906.5|913|908|911.5|906.5|67
1711455600000|2024-03-26 12:20:00|911.6|906.6|911.3|906.3|911.9|906.9|910.3|905.3|146
1711455900000|2024-03-26 12:25:00|911.5|906.5|909.9|904.9|911.6|906.6|909.9|904.9|88
1711456200000|2024-03-26 12:30:00|910|905|909.5|904.5|912|907|909.5|904.5|158
1711456500000|2024-03-26 12:35:00|909.7|904.7|910.7|905.7|911.2|906.2|909.2|904.2|115
1711456800000|2024-03-26 12:40:00|911.2|906.2|909.3|904.3|911.6|906.6|909.3|904.3|185
1711457100000|2024-03-26 12:45:00|909.5|904.5|910.3|905.3|910.9|905.9|908.7|903.7|100
1711457400000|2024-03-26 12:50:00|910.2|905.2|909.2|904.2|910.4|905.4|909.2|904.2|125
1711457700000|2024-03-26 12:55:00|909.4|904.4|910.6|905.6|910.6|905.6|909|904|98
1711458000000|2024-03-26 13:00:00|910.7|905.7|911.9|906.9|912.8|907.8|910|905|172
1711458300000|2024-03-26 13:05:00|911.8|906.8|910.5|905.5|912.1|907.1|910.4|905.4|135
1711458600000|2024-03-26 13:10:00|910.7|905.7|912|907|912.1|907.1|910.3|905.3|120
1711458900000|2024-03-26 13:15:00|911.9|906.9|912|907|912.5|907.5|911.5|906.5|106
1711459200000|2024-03-26 13:20:00|911.9|906.9|911.7|906.7|912.5|907.5|911.5|906.5|71
1711459500000|2024-03-26 13:25:00|911.6|906.6|911.3|906.3|911.9|906.9|910.1|905.1|93
1711459800000|2024-03-26 13:30:00|911.2|906.2|911.7|906.7|911.7|906.7|910.2|905.2|122
1711460100000|2024-03-26 13:35:00|911.5|906.5|910.6|905.6|912.2|907.2|910.6|905.6|104
1711460400000|2024-03-26 13:40:00|910.5|905.5|910.6|905.6|910.8|906.1|907.4|903.3|276
1711460700000|2024-03-26 13:45:00|910.5|905.5|911.9|906.9|912.3|907.3|910.5|905.5|150
1711461000000|2024-03-26 13:50:00|912|907|911.1|906.1|913.2|908.2|911|906|158
1711461300000|2024-03-26 13:55:00|911.4|906.4|910.6|905.6|911.7|906.7|910.5|905.5|100
1711461600000|2024-03-26 14:00:00|910.7|905.7|909.2|904.2|910.9|905.9|908.7|903.7|138
1711461900000|2024-03-26 14:05:00|909.3|904.3|908.1|903.1|909.4|904.4|907.9|902.9|129
1711462200000|2024-03-26 14:10:00|908.2|903.2|907|902|908.4|903.4|907|902|145
1711462500000|2024-03-26 14:15:00|907.1|902.1|908|903|908.3|903.3|906.2|901.2|186
1711462800000|2024-03-26 14:20:00|907.9|902.9|907.3|902.3|908.2|903.2|906.9|901.9|119
1711463100000|2024-03-26 14:25:00|907.4|902.4|908.2|903.2|909.5|904.5|907.3|902.3|122
1711463400000|2024-03-26 14:30:00|908.1|903.1|907.8|902.8|908.2|903.2|906.3|901.3|161
1711463700000|2024-03-26 14:35:00|907.7|902.7|905.9|900.9|908|903|905.3|900.3|118
1711464000000|2024-03-26 14:40:00|905.8|900.8|906.7|901.7|906.9|901.9|905.8|900.8|143
1711464300000|2024-03-26 14:45:00|906.6|901.6|906.8|901.8|907|902|905.3|900.3|187
1711464600000|2024-03-26 14:50:00|906.7|901.7|908.3|903.3|908.7|903.7|906.6|901.6|183
1711464900000|2024-03-26 14:55:00|908.4|903.4|908.8|903.8|909.1|904.1|908.4|903.4|104
1711465200000|2024-03-26 15:00:00|908.7|903.7|908.4|903.4|909.6|904.6|907.9|902.9|148
1711465500000|2024-03-26 15:05:00|908.3|903.3|908.9|903.9|909.8|904.8|907.8|902.8|82
1711465800000|2024-03-26 15:10:00|909|904|907.8|902.8|909.4|904.4|906.9|901.9|107
1711466100000|2024-03-26 15:15:00|907.7|902.7|908.1|903.1|908.3|903.3|907.3|902.3|136
1711466400000|2024-03-26 15:20:00|908.2|903.2|909.3|904.3|909.6|904.6|907.8|902.8|74
1711466700000|2024-03-26 15:25:00|909.4|904.4|908.9|903.9|909.9|904.9|908.7|903.7|89
1711467000000|2024-03-26 15:30:00|909|904|909.4|904.4|909.5|904.5|908.7|903.7|89
1711467300000|2024-03-26 15:35:00|909.3|904.3|908.2|903.2|909.7|904.7|908.2|903.2|103
1711467600000|2024-03-26 15:40:00|908.1|903.1|908.2|903.2|908.4|903.4|907.1|902.1|138
1711467900000|2024-03-26 15:45:00|908.3|903.3|908.7|903.7|909.2|904.2|907.9|902.9|123
1711468200000|2024-03-26 15:50:00|908.8|903.8|908|903|909.6|904.6|908|903|106
1711468500000|2024-03-26 15:55:00|907.9|902.9|908.3|903.3|909|904|907.8|902.8|116
1711468800000|2024-03-26 16:00:00|908.2|903.2|908.3|903.3|908.8|903.8|907.9|902.9|110
1711469100000|2024-03-26 16:05:00|908.4|903.4|908.7|903.7|909.1|904.1|908.1|903.1|82
1711469400000|2024-03-26 16:10:00|908.8|903.8|909.1|904.1|909.3|904.3|908.3|903.3|53
1711469700000|2024-03-26 16:15:00|909.2|904.2|909.3|904.3|909.5|904.5|908.9|903.9|62
1711470000000|2024-03-26 16:20:00|909.4|904.4|909.9|904.9|910.1|905.1|909.3|904.3|53
1711470300000|2024-03-26 16:25:00|909.8|904.8|910.1|905.1|910.3|905.3|909.5|904.5|77
1711470600000|2024-03-26 16:30:00|910.3|905.3|910.7|905.7|911.3|906.3|910.3|905.3|37
1711470900000|2024-03-26 16:35:00|910.8|905.8|910.1|905.1|911|906|909.9|904.9|48
1711471200000|2024-03-26 16:40:00|910.2|905.2|910.3|905.3|910.4|905.4|910|905|55
1711471500000|2024-03-26 16:45:00|910.4|905.4|910.7|905.7|910.9|905.9|910.1|905.1|57
1711471800000|2024-03-26 16:50:00|910.6|905.6|910.9|905.9|911|906|910.3|905.3|39
1711472100000|2024-03-26 16:55:00|910.6|905.6|910.6|905.6|911.2|906.2|910.5|905.5|45
1711472400000|2024-03-26 17:00:00|910.5|905.5|911.5|906.5|911.5|906.5|910.1|905.1|89
1711472700000|2024-03-26 17:05:00|911.2|906.2|911.4|906.4|911.7|906.7|911.1|906.1|97
1711473000000|2024-03-26 17:10:00|911.6|906.6|910.8|905.8|911.7|906.7|910.7|905.7|49
1711473300000|2024-03-26 17:15:00|911|906|909.8|904.8|911|906|909.7|904.7|51
1711473600000|2024-03-26 17:20:00|909.9|904.9|909.8|904.8|910.1|905.1|909.8|904.8|50
1711473900000|2024-03-26 17:25:00|909.9|904.9|909.5|904.5|909.9|904.9|909.5|904.5|46
1711474200000|2024-03-26 17:30:00|909.6|904.6|909.4|904.4|909.9|904.9|909.4|904.4|50
1711474500000|2024-03-26 17:35:00|909.5|904.5|909.4|904.4|909.6|904.6|909.3|904.3|27
1711474800000|2024-03-26 17:40:00|909.5|904.5|909.2|904.2|909.5|904.5|909.2|904.2|20
1711475100000|2024-03-26 17:45:00|909.1|904.1|909|904|909.2|904.2|909|904|22
1711475400000|2024-03-26 17:50:00|908.9|903.9|908.9|903.9|909.3|904.3|908.9|903.9|36
1711475700000|2024-03-26 17:55:00|909|904|908.7|903.7|909.2|904.2|908.7|903.7|50
1711476000000|2024-03-26 18:00:00|909.1|904.1|908.4|903.4|909.4|904.4|908.3|903.3|51
1711476300000|2024-03-26 18:05:00|908.5|903.5|908.6|903.6|908.8|903.8|908.5|903.5|29
1711476600000|2024-03-26 18:10:00|908.7|903.7|908.4|903.4|908.7|903.7|908.3|903.3|41
1711476900000|2024-03-26 18:15:00|908.3|903.3|908.9|903.9|909|904|908.3|903.3|57
1711477200000|2024-03-26 18:20:00|908.8|903.8|908.9|903.9|909.2|904.2|908.8|903.8|44
1711477500000|2024-03-26 18:25:00|909|904|909.4|904.4|909.5|904.5|908.9|903.9|37
1711477800000|2024-03-26 18:30:00|909.5|904.5|909.3|904.3|909.5|904.5|909.1|904.1|12
1711478100000|2024-03-26 18:35:00|909.4|904.4|908.9|903.9|909.5|904.5|908.9|903.9|28
1711478400000|2024-03-26 18:40:00|909|904|909.1|904.1|909.2|904.2|908.9|903.9|22
1711478700000|2024-03-26 18:45:00|909.2|904.2|909.1|904.1|909.2|904.2|908.9|903.9|23
1711479000000|2024-03-26 18:50:00|909|904|909.1|904.1|909.2|904.2|908.8|903.8|26
1711479300000|2024-03-26 18:55:00|909|904|908.8|903.8|909.2|904.2|908.7|903.7|44
1711479600000|2024-03-26 19:00:00|909|904|908.5|903.5|909.1|904.1|908.5|903.5|32
1711479900000|2024-03-26 19:05:00|908.6|903.6|908.3|903.3|908.7|903.7|908.2|903.2|38
1711480200000|2024-03-26 19:10:00|908.5|903.5|908.6|903.6|908.9|903.9|908.5|903.5|43
1711480500000|2024-03-26 19:15:00|908.7|903.7|908.4|903.4|908.8|903.8|908.2|903.2|39
1711480800000|2024-03-26 19:20:00|908.2|903.2|908.2|903.2|908.6|903.6|908.2|903.2|30
1711481100000|2024-03-26 19:25:00|908.3|903.3|907.9|902.9|908.4|903.4|907.9|902.9|20
1711481400000|2024-03-26 19:30:00|908.2|903.2|907.7|902.7|908.2|903.2|907.6|902.6|24
1711481700000|2024-03-26 19:35:00|907.8|902.8|907.6|902.6|908.2|903.2|907.6|902.6|30
1711482000000|2024-03-26 19:40:00|907.5|902.5|907.7|902.7|908.1|903.1|907.5|902.5|48
1711482300000|2024-03-26 19:45:00|907.8|902.8|908.1|903.1|908.2|903.2|907.7|902.7|37
1711482600000|2024-03-26 19:50:00|908|903|907.4|902.4|908|903|907.4|902.4|41
1711482900000|2024-03-26 19:55:00|907.7|902.7|907.3|902.3|907.9|902.9|907.1|902.1|32
1711483200000|2024-03-26 20:00:00|907.4|902.4|907.3|902.3|907.6|902.6|907.2|902.2|29
1711483500000|2024-03-26 20:05:00|907.5|902.5|906.8|901.8|907.6|902.6|906.8|901.8|26
1711483800000|2024-03-26 20:10:00|906.9|901.9|907.3|902.3|907.5|902.5|906.9|901.9|24
1711484100000|2024-03-26 20:15:00|907.1|902.1|906.9|901.9|907.3|902.3|906.8|901.8|28
1711484400000|2024-03-26 20:20:00|906.8|901.8|907|902|907.1|902.1|906.8|901.8|19
1711484700000|2024-03-26 20:25:00|906.8|901.8|906.8|901.8|906.9|901.9|906.7|901.7|4
1711485000000|2024-03-26 20:30:00|906.6|901.6|906.6|901.6|906.9|901.9|906.6|901.6|26
1711485300000|2024-03-26 20:35:00|906.7|901.7|906.4|901.4|906.7|901.7|906.3|901.3|21
1711485600000|2024-03-26 20:40:00|906.3|901.3|906.1|901.1|906.4|901.4|906|901|37
1711485900000|2024-03-26 20:45:00|906|901|906.3|901.3|906.7|901.7|906|901|32
1711486200000|2024-03-26 20:50:00|906.4|901.4|907.7|902.7|907.7|902.7|906|901|66
1711486500000|2024-03-26 20:55:00|907.1|902.1|907.9|902.9|908.2|903.2|907.1|902.1|23
1711490400000|2024-03-26 22:00:00|906.8|901.8|907.1|902.1|907.5|902.5|906.8|901.8|21
1711490700000|2024-03-26 22:05:00|907.2|902.2|907.1|902.1|907.5|902.5|906.9|901.9|15
1711491000000|2024-03-26 22:10:00|907|902|907.2|902.2|907.5|902.5|906.9|901.9|14
1711491300000|2024-03-26 22:15:00|907.1|902.1|907.5|902.5|907.5|902.5|907|902|9
1711491600000|2024-03-26 22:20:00|907.4|902.4|907.3|902.3|907.4|902.4|907.2|902.2|8
1711491900000|2024-03-26 22:25:00|907.4|902.4|907.6|902.6|907.8|902.8|907.4|902.4|10
1711492200000|2024-03-26 22:30:00|907.5|902.5|907.9|902.9|907.9|902.9|907.5|902.5|5
1711492500000|2024-03-26 22:35:00|907.8|902.8|907.7|902.7|907.9|902.9|907.7|902.7|6
1711492800000|2024-03-26 22:40:00|907.8|902.8|907.9|902.9|907.9|902.9|907.7|902.7|4
1711493100000|2024-03-26 22:45:00|907.8|902.8|907.9|902.9|908|903|907.8|902.8|6
1711493400000|2024-03-26 22:50:00|908|903|908|903|908|903|907.9|902.9|3
1711493700000|2024-03-26 22:55:00|907.8|902.8|907.6|902.6|907.8|902.8|907.6|902.6|3
1711494000000|2024-03-26 23:00:00|907.5|902.5|907.4|902.4|907.5|902.5|907.4|902.4|6
1711494300000|2024-03-26 23:05:00|907.5|902.5|907.5|902.5|907.5|902.5|907.5|902.5|1
1711495800000|2024-03-26 23:30:00|907.3|902.3|907.3|902.3|907.3|902.3|907.3|902.3|1
1711496100000|2024-03-26 23:35:00|907.2|902.2|907.2|902.2|907.2|902.2|907.1|902.1|5
1711496400000|2024-03-26 23:40:00|907.3|902.3|907.3|902.3|907.4|902.4|907.3|902.3|3
1711496700000|2024-03-26 23:45:00|907.4|902.4|907.4|902.4|907.5|902.5|907.3|902.3|33
1711498800000|2024-03-27 00:20:00|907.2|902.2|907.2|902.2|907.3|902.3|907.1|902.1|7
1711499100000|2024-03-27 00:25:00|907.3|902.3|907.4|902.4|907.4|902.4|907.2|902.2|10
1711499400000|2024-03-27 00:30:00|907.5|902.5|906.9|901.9|907.5|902.5|906.9|901.9|14
1711499700000|2024-03-27 00:35:00|906.8|901.8|906.9|901.9|907|902|906.7|901.7|12
1711500000000|2024-03-27 00:40:00|907|902|906.8|901.8|907|902|906.7|901.7|11
1711500300000|2024-03-27 00:45:00|906.7|901.7|907.3|902.3|907.7|902.7|906.7|901.7|41
1711500600000|2024-03-27 00:50:00|907.2|902.2|906.9|901.9|907.5|902.5|906.8|901.8|44
1711500900000|2024-03-27 00:55:00|907.1|902.1|906.8|901.8|907.3|902.3|906.8|901.8|51
1711501200000|2024-03-27 01:00:00|906.9|901.9|907.5|902.5|907.8|902.8|906.7|901.7|58
1711501500000|2024-03-27 01:05:00|907.6|902.6|907.5|902.5|907.8|902.8|907.3|902.3|70
1711501800000|2024-03-27 01:10:00|907.6|902.6|908.1|903.1|908.2|903.2|907.6|902.6|51
1711502100000|2024-03-27 01:15:00|908.2|903.2|908|903|908.6|903.6|907.8|902.8|74
1711502400000|2024-03-27 01:20:00|907.9|902.9|907.2|902.2|908|903|907|902|62
1711502700000|2024-03-27 01:25:00|907.1|902.1|907.8|902.8|907.8|902.8|907.1|902.1|72
1711503000000|2024-03-27 01:30:00|907.7|902.7|906.8|901.8|908|903|906.8|901.8|75
1711503300000|2024-03-27 01:35:00|906.7|901.7|905.7|900.7|907|902|905.7|900.7|80
1711503600000|2024-03-27 01:40:00|905.8|900.8|905.2|900.2|906|901|904.6|899.6|108
1711503900000|2024-03-27 01:45:00|905.3|900.3|904.5|899.5|905.3|900.3|903.3|898.3|102
1711504200000|2024-03-27 01:50:00|904.6|899.6|905.1|900.1|905.3|900.3|904.3|899.3|65
1711504500000|2024-03-27 01:55:00|904.9|899.9|905.9|900.9|905.9|900.9|904.9|899.9|66
1711504800000|2024-03-27 02:00:00|905.8|900.8|906.9|901.9|906.9|901.9|905.8|900.8|49
1711505100000|2024-03-27 02:05:00|906.8|901.8|906.2|901.2|907.2|902.2|906.2|901.2|64
1711505400000|2024-03-27 02:10:00|906.1|901.1|905.9|900.9|906.2|901.2|905.6|900.6|73
1711505700000|2024-03-27 02:15:00|905.8|900.8|905.5|900.5|906.2|901.2|905.5|900.5|48
1711506000000|2024-03-27 02:20:00|905.4|900.4|905.5|900.5|905.6|900.6|905.3|900.3|22
1711506300000|2024-03-27 02:25:00|905.4|900.4|906|901|906.3|901.3|905.4|900.4|35
1711506600000|2024-03-27 02:30:00|905.9|900.9|906|901|906.5|901.5|905.7|900.7|50
1711506900000|2024-03-27 02:35:00|905.9|900.9|906.4|901.4|906.7|901.7|905.7|900.7|53
1711507200000|2024-03-27 02:40:00|906.3|901.3|905.7|900.7|906.4|901.4|905.2|900.2|67
1711507500000|2024-03-27 02:45:00|905.8|900.8|905.3|900.3|906|901|905.1|900.1|73
1711507800000|2024-03-27 02:50:00|905.2|900.2|905.2|900.2|905.7|900.7|905.1|900.1|29
1711508100000|2024-03-27 02:55:00|905.3|900.3|905.3|900.3|905.5|900.5|905.1|900.1|37
1711508400000|2024-03-27 03:00:00|905.4|900.4|905.7|900.7|905.8|900.8|905.2|900.2|50
1711508700000|2024-03-27 03:05:00|905.6|900.6|905.7|900.7|906|901|905.2|900.2|44
1711509000000|2024-03-27 03:10:00|905.8|900.8|906.8|901.8|906.8|901.8|905.7|900.7|116
1711509300000|2024-03-27 03:15:00|906.9|901.9|906.9|901.9|907|902|906.3|901.3|96
1711509600000|2024-03-27 03:20:00|907|902|907.5|902.5|907.7|902.7|906.9|901.9|66
1711509900000|2024-03-27 03:25:00|907.4|902.4|908|903|908|903|907.1|902.1|41
1711510200000|2024-03-27 03:30:00|907.9|902.9|907.8|902.8|908|903|907.6|902.6|27
1711510500000|2024-03-27 03:35:00|907.9|902.9|907.5|902.5|907.9|902.9|907.4|902.4|33
1711510800000|2024-03-27 03:40:00|907.4|902.4|907.6|902.6|907.7|902.7|907.4|902.4|23
1711511100000|2024-03-27 03:45:00|907.5|902.5|907.7|902.7|907.8|902.8|907.5|902.5|16
1711511400000|2024-03-27 03:50:00|907.8|902.8|907.7|902.7|907.8|902.8|907.7|902.7|14
1711511700000|2024-03-27 03:55:00|907.8|902.8|907.5|902.5|907.8|902.8|907.5|902.5|12
1711512000000|2024-03-27 04:00:00|907.6|902.6|907.6|902.6|907.7|902.7|907.4|902.4|42
1711512300000|2024-03-27 04:05:00|907.5|902.5|907.6|902.6|907.8|902.8|907.5|902.5|32
1711512600000|2024-03-27 04:10:00|907.7|902.7|908.4|903.4|908.4|903.4|907.6|902.6|19
1711512900000|2024-03-27 04:15:00|908.6|903.6|908.3|903.3|908.6|903.6|908.2|903.2|12
1711513200000|2024-03-27 04:20:00|908.2|903.2|908.8|903.8|908.8|903.8|908.2|903.2|20
1711513500000|2024-03-27 04:25:00|908.9|903.9|909.1|904.1|909.2|904.2|908.8|903.8|14
1711513800000|2024-03-27 04:30:00|909.2|904.2|909|904|909.2|904.2|908.8|903.8|20
1711514100000|2024-03-27 04:35:00|908.9|903.9|909|904|909|904|908.6|903.6|22
1711514400000|2024-03-27 04:40:00|909.1|904.1|909|904|909.2|904.2|908.8|903.8|22
1711514700000|2024-03-27 04:45:00|909.1|904.1|909.3|904.3|909.6|904.6|909.1|904.1|61
1711515000000|2024-03-27 04:50:00|909.4|904.4|909.7|904.7|909.7|904.7|909.3|904.3|20
1711515300000|2024-03-27 04:55:00|909.6|904.6|909.4|904.4|909.8|904.8|909.4|904.4|20
1711515600000|2024-03-27 05:00:00|909.3|904.3|909.1|904.1|909.3|904.3|909|904|26
1711515900000|2024-03-27 05:05:00|909|904|909.2|904.2|909.4|904.4|909|904|22
1711516200000|2024-03-27 05:10:00|909.1|904.1|908.8|903.8|909.1|904.1|908.6|903.6|20
1711516500000|2024-03-27 05:15:00|908.7|903.7|908.7|903.7|908.8|903.8|908.5|903.5|36
1711516800000|2024-03-27 05:20:00|908.6|903.6|908.8|903.8|909.2|904.2|908.6|903.6|36
1711517100000|2024-03-27 05:25:00|908.9|903.9|908.4|903.4|908.9|903.9|908.3|903.3|29
1711517400000|2024-03-27 05:30:00|908.3|903.3|908.2|903.2|908.6|903.6|908|903|50
1711517700000|2024-03-27 05:35:00|908.3|903.3|908.8|903.8|909|904|908.2|903.2|77
1711518000000|2024-03-27 05:40:00|908.7|903.7|909.5|904.5|909.9|904.9|908.7|903.7|74
1711518300000|2024-03-27 05:45:00|909.4|904.4|909.9|904.9|910.1|905.1|909.4|904.4|34
1711518600000|2024-03-27 05:50:00|909.8|904.8|909.2|904.2|909.9|904.9|909.2|904.2|42
1711518900000|2024-03-27 05:55:00|909.1|904.1|909.1|904.1|909.3|904.3|908.7|903.7|55
1711519200000|2024-03-27 06:00:00|909|904|909.2|904.2|909.2|904.2|908.7|903.7|37
1711519500000|2024-03-27 06:05:00|909.3|904.3|909.8|904.8|910|905|909.2|904.2|57
1711519800000|2024-03-27 06:10:00|909.9|904.9|909.8|904.8|910.4|905.4|909.6|904.6|69
1711520100000|2024-03-27 06:15:00|909.9|904.9|909.4|904.4|910|905|909.3|904.3|55
1711520400000|2024-03-27 06:20:00|909.3|904.3|909.2|904.2|909.6|904.6|909.2|904.2|88
1711520700000|2024-03-27 06:25:00|909.3|904.3|909.4|904.4|909.7|904.7|909|904|57
1711521000000|2024-03-27 06:30:00|909.5|904.5|908.8|903.8|909.5|904.5|908.7|903.7|48
1711521300000|2024-03-27 06:35:00|908.9|903.9|909.3|904.3|909.4|904.4|908.8|903.8|57
1711521600000|2024-03-27 06:40:00|909.5|904.5|909.5|904.5|909.8|904.8|909.3|904.3|49
1711521900000|2024-03-27 06:45:00|909.7|904.7|909.7|904.7|910|905|909.3|904.3|45
1711522200000|2024-03-27 06:50:00|909.6|904.6|909.4|904.4|909.8|904.8|909.3|904.3|50
1711522500000|2024-03-27 06:55:00|909.6|904.6|909.1|904.1|909.7|904.7|908.9|903.9|69
1711522800000|2024-03-27 07:00:00|909.3|904.3|908.9|903.9|909.3|904.3|908.7|903.7|98
1711523100000|2024-03-27 07:05:00|908.8|903.8|909.9|904.9|909.9|904.9|908.8|903.8|58
1711523400000|2024-03-27 07:10:00|909.8|904.8|909.3|904.3|910.1|905.1|909.3|904.3|81
1711523700000|2024-03-27 07:15:00|909.5|904.5|908.9|903.9|909.5|904.5|908.9|903.9|43
1711524000000|2024-03-27 07:20:00|909|904|909.2|904.2|909.3|904.3|908.4|903.4|74
1711524300000|2024-03-27 07:25:00|909.3|904.3|908.9|903.9|909.6|904.6|908.6|903.6|89
1711524600000|2024-03-27 07:30:00|909.2|904.2|908.3|903.3|909.2|904.2|908.1|903.1|41
1711524900000|2024-03-27 07:35:00|908.4|903.4|907.9|902.9|908.4|903.4|907.7|902.7|25
1711525200000|2024-03-27 07:40:00|908.1|903.1|907.8|902.8|908.2|903.2|907.5|902.5|50
1711525500000|2024-03-27 07:45:00|907.9|902.9|908.6|903.6|908.6|903.6|907.8|902.8|40
1711525800000|2024-03-27 07:50:00|908.5|903.5|908.6|903.6|909|904|908.3|903.3|54
1711526100000|2024-03-27 07:55:00|908.5|903.5|908.6|903.6|908.8|903.8|908.2|903.2|32
1711526400000|2024-03-27 08:00:00|908.7|903.7|908.1|903.1|908.8|903.8|908.1|903.1|34
1711526700000|2024-03-27 08:05:00|908.2|903.2|907.4|902.4|908.2|903.2|907.1|902.1|56
1711527000000|2024-03-27 08:10:00|907.5|902.5|907.5|902.5|907.6|902.6|907.1|902.1|47
1711527300000|2024-03-27 08:15:00|907.4|902.4|907.4|902.4|907.6|902.6|907.3|902.3|41
1711527600000|2024-03-27 08:20:00|907.3|902.3|907.1|902.1|907.5|902.5|906.9|901.9|34
1711527900000|2024-03-27 08:25:00|907.2|902.2|906.1|901.1|907.3|902.3|906|901|44
1711528200000|2024-03-27 08:30:00|905.9|900.9|904.9|899.9|906.1|901.1|904.9|899.9|62
1711528500000|2024-03-27 08:35:00|904.8|899.8|903.8|898.8|904.8|899.8|903.1|898.1|97
1711528800000|2024-03-27 08:40:00|903.9|898.9|901.8|896.8|904|899|901.7|896.7|139
1711529100000|2024-03-27 08:45:00|901.7|896.7|899.4|897.6|901.8|898.4|898.9|896.4|115
1711529400000|2024-03-27 08:50:00|899.3|897.5|901.1|896.1|901.3|898.2|898.6|895.9|68
1711529700000|2024-03-27 08:55:00|901|896|901.4|896.4|901.5|896.5|900.6|895.6|88
1711530000000|2024-03-27 09:00:00|901.3|896.3|902.7|897.7|902.7|897.7|900.7|895.7|178
1711530300000|2024-03-27 09:05:00|902.5|897.5|902.8|897.8|903.2|898.2|902.3|897.3|124
1711530600000|2024-03-27 09:10:00|902.9|897.9|902.4|897.4|902.9|897.9|902.1|897.1|116
1711530900000|2024-03-27 09:15:00|902.5|897.5|900.7|895.7|902.6|897.6|900.5|895.5|109
1711531200000|2024-03-27 09:20:00|900.8|895.8|900|895|901.1|896.1|899.3|894.3|88
1711531500000|2024-03-27 09:25:00|900.1|895.1|899.1|894.1|900.5|895.5|899|894|94
1711531800000|2024-03-27 09:30:00|898.5|893.5|899.3|894.3|899.4|894.4|897.8|892.8|98
1711532100000|2024-03-27 09:35:00|899.2|894.2|899.3|894.3|899.9|894.9|898.6|893.6|94
1711532400000|2024-03-27 09:40:00|899.2|894.2|899.7|894.7|900.7|895.7|898.8|893.8|165
1711532700000|2024-03-27 09:45:00|899.9|894.9|899.2|894.2|900.5|895.5|899|894|110
1711533000000|2024-03-27 09:50:00|899.3|894.3|900.1|895.1|900.2|895.2|898.8|893.8|94
1711533300000|2024-03-27 09:55:00|900|895|900.1|895.1|901.2|896.2|899.8|894.8|96
1711533600000|2024-03-27 10:00:00|900.2|895.2|900.1|895.1|900.6|895.6|899.6|894.6|86
1711533900000|2024-03-27 10:05:00|900.3|895.3|899.9|894.9|900.7|895.7|899.4|894.4|41
1711534200000|2024-03-27 10:10:00|899.8|894.8|899.5|894.5|900|895|899.5|894.5|41
1711534500000|2024-03-27 10:15:00|899.6|894.6|899.7|894.7|899.8|894.8|898.8|893.8|59
1711534800000|2024-03-27 10:20:00|899.9|894.9|901.5|896.5|901.7|896.7|899.9|894.9|61
1711535100000|2024-03-27 10:25:00|901.4|896.4|901.1|896.1|902.1|897.1|900.9|895.9|44
1711535400000|2024-03-27 10:30:00|901|896|902.1|897.1|902.4|897.4|900.9|895.9|56
1711535700000|2024-03-27 10:35:00|902|897|902.6|897.6|903|898|901.9|896.9|47
1711536000000|2024-03-27 10:40:00|902.7|897.7|901.5|896.5|902.7|897.7|901.3|896.3|34
1711536300000|2024-03-27 10:45:00|901.4|896.4|901.7|896.7|901.7|896.7|901.2|896.2|39
1711536600000|2024-03-27 10:50:00|901.8|896.8|901.8|896.8|902.1|897.1|901.5|896.5|47
1711536900000|2024-03-27 10:55:00|901.9|896.9|901.9|896.9|902|897|901.6|896.6|43
1711537200000|2024-03-27 11:00:00|901.8|896.8|901.7|896.7|902.4|897.4|901.5|896.5|55
1711537500000|2024-03-27 11:05:00|901.6|896.6|902|897|902.3|897.3|901.3|896.3|34
1711537800000|2024-03-27 11:10:00|901.6|896.6|901.7|896.7|902.3|897.3|901.4|896.4|71
1711538100000|2024-03-27 11:15:00|901.9|896.9|902|897|902.4|897.4|901.8|896.8|37
1711538400000|2024-03-27 11:20:00|902.1|897.1|902.4|897.4|902.7|897.7|902|897|75
1711538700000|2024-03-27 11:25:00|902.5|897.5|902.6|897.6|902.7|897.7|902.4|897.4|46
1711539000000|2024-03-27 11:30:00|902.7|897.7|903.2|898.2|904|899|902.6|897.6|65
1711539300000|2024-03-27 11:35:00|902.9|897.9|902.5|897.5|903.4|898.4|902.5|897.5|36
1711539600000|2024-03-27 11:40:00|902.4|897.4|901.6|896.6|902.5|897.5|901.6|896.6|58
1711539900000|2024-03-27 11:45:00|901.7|896.7|901.4|896.4|901.8|896.8|901.2|896.2|74
1711540200000|2024-03-27 11:50:00|901.3|896.3|900.3|895.3|901.4|897.1|898.9|894.8|59
1711540500000|2024-03-27 11:55:00|900.4|895.4|899.8|894.8|900.6|895.6|899.6|894.6|99
1711540800000|2024-03-27 12:00:00|899.5|894.5|897.5|892.5|899.6|894.6|897.3|892.3|98
1711541100000|2024-03-27 12:05:00|897.6|892.6|898.1|893.1|898.8|893.8|897.4|892.4|113
1711541400000|2024-03-27 12:10:00|898.2|893.2|898.5|893.5|899|894|898|893|65
1711541700000|2024-03-27 12:15:00|898.6|893.6|898.9|893.9|899.6|894.6|898.4|893.4|85
1711542000000|2024-03-27 12:20:00|899.3|894.3|899.2|894.2|899.9|894.9|898.9|893.9|86
1711542300000|2024-03-27 12:25:00|899.5|894.5|898.1|893.1|899.6|894.6|897.8|892.8|121
1711542600000|2024-03-27 12:30:00|898|893|897.4|892.4|898|893|896.6|891.6|63
1711542900000|2024-03-27 12:35:00|897.3|892.3|897.7|892.7|897.7|892.7|896.7|891.7|119
1711543200000|2024-03-27 12:40:00|897.8|892.8|896.5|891.5|897.9|892.9|896.5|891.5|94
1711543500000|2024-03-27 12:45:00|896.6|891.6|896.1|891.1|896.7|891.7|895.9|890.9|55
1711543800000|2024-03-27 12:50:00|896|891|895.2|890.2|896.1|891.1|895|890|83
1711544100000|2024-03-27 12:55:00|895.1|890.1|894.1|889.1|895.3|890.3|893.4|888.4|84
1711544400000|2024-03-27 13:00:00|894.3|889.3|893.3|888.3|894.3|890.7|891.6|887.7|144
1711544700000|2024-03-27 13:05:00|893.4|888.4|893|888|893.5|888.5|892.6|887.6|91
1711545000000|2024-03-27 13:10:00|892.9|887.9|893.9|888.9|894.1|889.1|892.5|887.5|73
1711545300000|2024-03-27 13:15:00|894|889|895.2|890.2|895.4|891.7|893.4|888.8|108
1711545600000|2024-03-27 13:20:00|895.3|890.3|895.8|890.8|896.5|891.5|894.8|889.8|115
1711545900000|2024-03-27 13:25:00|896.2|891.2|895.2|890.2|896.4|891.4|895.1|890.1|123
1711546200000|2024-03-27 13:30:00|895.7|890.7|897|892|897.6|892.6|895.2|890.2|223
1711546500000|2024-03-27 13:35:00|897.1|892.1|898.4|893.4|898.9|893.9|896.7|891.7|213
1711546800000|2024-03-27 13:40:00|898.2|893.2|898|893|898.6|893.6|897.1|892.1|155
1711547100000|2024-03-27 13:45:00|897.9|892.9|899.3|894.3|899.8|894.8|897.1|892.1|140
1711547400000|2024-03-27 13:50:00|899.2|894.2|900.6|895.6|901.4|896.4|899.2|894.2|119
1711547700000|2024-03-27 13:55:00|900.8|895.8|901.4|896.4|901.7|896.7|900.3|895.3|142
1711548000000|2024-03-27 14:00:00|901.3|896.3|898.9|893.9|901.5|896.5|896.8|892.9|154
1711548300000|2024-03-27 14:05:00|899.1|894.1|899.5|894.5|899.5|895.8|896.9|893.4|123
1711548600000|2024-03-27 14:10:00|899.6|894.6|900|895|900.2|895.2|898.9|893.9|113
1711548900000|2024-03-27 14:15:00|900.1|895.1|899.9|894.9|900.2|895.2|899.2|894.2|95
1711549200000|2024-03-27 14:20:00|900|895|899.2|894.2|900.1|895.1|898.9|893.9|80
1711549500000|2024-03-27 14:25:00|899.3|894.3|901|896|901|896|898.9|893.9|70
1711549800000|2024-03-27 14:30:00|901.2|896.2|902.1|897.1|902.1|897.1|900.9|895.9|138
1711550100000|2024-03-27 14:35:00|902.2|897.2|902.3|897.3|902.7|897.7|901.6|896.6|105
1711550400000|2024-03-27 14:40:00|902.4|897.4|900.4|895.4|902.9|897.9|900.2|895.2|123
1711550700000|2024-03-27 14:45:00|900.3|895.3|900.7|895.7|900.8|895.8|899.2|894.2|155
1711551000000|2024-03-27 14:50:00|901|896|902|897|902|897|900.2|895.2|131
1711551300000|2024-03-27 14:55:00|901.9|896.9|900.9|895.9|902.1|897.1|900.2|895.2|112
1711551600000|2024-03-27 15:00:00|900.8|895.8|901.1|896.1|901.2|896.2|899.9|894.9|122
1711551900000|2024-03-27 15:05:00|901.2|896.2|901.3|896.3|901.6|896.6|900.3|895.3|104
1711552200000|2024-03-27 15:10:00|901.4|896.4|900.9|895.9|901.5|896.5|900.7|895.7|103
1711552500000|2024-03-27 15:15:00|901|896|900.4|895.4|901|896|899.3|894.3|109
1711552800000|2024-03-27 15:20:00|900.2|895.2|899.1|894.1|900.6|895.6|898.7|893.7|103
1711553100000|2024-03-27 15:25:00|899.3|894.3|898.5|893.5|899.3|894.3|898.4|893.4|97
1711553400000|2024-03-27 15:30:00|898.7|893.7|898.6|893.6|899.8|894.8|898.4|893.4|128
1711553700000|2024-03-27 15:35:00|898.5|893.5|899.3|894.3|900|895|898.5|893.5|108
1711554000000|2024-03-27 15:40:00|899.1|894.1|897.9|896.1|899.8|896.1|897.5|893.8|85
1711554300000|2024-03-27 15:45:00|898.1|896.3|900|895|900.7|896.7|897.9|894.4|61
1711554600000|2024-03-27 15:50:00|899.9|894.9|898|896.2|900|896.2|897.7|894.1|62
1711554900000|2024-03-27 15:55:00|899.6|894.6|899.9|894.9|900.2|896.4|897.7|894.2|74
1711555200000|2024-03-27 16:00:00|900|895|898.1|896.3|900.9|897.4|898.1|894.7|67
1711555500000|2024-03-27 16:05:00|899.9|894.9|900.4|895.4|900.5|896.9|898.2|894.8|54
1711555800000|2024-03-27 16:10:00|898.7|896.9|898.2|896.4|901|897.4|898.1|895.4|47
1711556100000|2024-03-27 16:15:00|898.1|896.3|898|896.2|899.3|896.3|897.4|894|55
1711556400000|2024-03-27 16:20:00|898.1|896.3|899|897.2|900.4|897.3|898.1|894.3|91
1711556700000|2024-03-27 16:25:00|899.1|897.3|898.4|896.6|900.2|897.3|898.3|894.5|85
1711557000000|2024-03-27 16:30:00|899.7|894.7|899.7|897.9|901.1|898|898.5|894.7|67
1711557300000|2024-03-27 16:35:00|899.6|897.8|900|898.2|901.3|898.2|899.2|895.6|68
1711557600000|2024-03-27 16:40:00|901.3|896.3|901|896|901.7|898.7|899.4|895.7|77
1711557900000|2024-03-27 16:45:00|899.7|897.9|900.3|898.5|901.5|898.5|899.4|895.6|55
1711558200000|2024-03-27 16:50:00|900.2|898.4|899.9|898.1|901.6|898.7|899.8|896.1|80
1711558500000|2024-03-27 16:55:00|901|896|900|898.2|901.6|898.5|899.8|896|52
1711558800000|2024-03-27 17:00:00|900.1|898.3|900|898.2|901.6|898.6|899.3|895.6|102
1711559100000|2024-03-27 17:05:00|900.1|898.3|899.5|897.7|901.4|898.3|899.4|895.8|64
1711559400000|2024-03-27 17:10:00|899.4|897.6|899.5|897.7|901|898|899.2|895.4|47
1711559700000|2024-03-27 17:15:00|899.4|897.6|899.9|898.1|901.5|898.4|899.4|895.5|47
1711560000000|2024-03-27 17:20:00|901.1|896.1|900.7|898.9|902.2|899.1|899.9|896.1|63
1711560300000|2024-03-27 17:25:00|902.1|897.1|900.9|899.1|902.7|899.4|900.7|896.9|65
1711560600000|2024-03-27 17:30:00|900.8|899|900.5|898.7|902.3|899.2|900.3|896.5|37
1711560900000|2024-03-27 17:35:00|901.8|896.8|900.4|898.6|902|898.9|900.3|896.6|65
1711561200000|2024-03-27 17:40:00|901.6|896.6|900.4|898.6|901.9|898.8|900.2|896.4|45
1711561500000|2024-03-27 17:45:00|901.8|896.8|900|898.2|901.8|898.6|899.9|896|40
1711561800000|2024-03-27 17:50:00|901.3|896.3|899.7|897.9|901.3|898.3|899.5|895.5|46
1711562100000|2024-03-27 17:55:00|900.9|895.9|900.1|898.3|901.5|898.5|899.7|895.9|43
1711562400000|2024-03-27 18:00:00|901.3|896.3|899.2|897.4|901.3|898.2|899.2|895.3|38
1711562700000|2024-03-27 18:05:00|899.1|897.3|899.5|897.7|900.5|897.7|899.1|895.1|44
1711563000000|2024-03-27 18:10:00|900.8|895.8|899.6|897.8|900.9|897.9|899.5|895.4|37
1711563300000|2024-03-27 18:15:00|900.6|895.6|899.3|897.5|900.8|897.8|899.2|895.2|34
1711563600000|2024-03-27 18:20:00|900.5|895.5|899.3|897.5|900.6|897.7|899.3|895.2|36
1711563900000|2024-03-27 18:25:00|900.5|895.5|899.4|897.6|900.5|897.6|899.2|895.2|52
1711564200000|2024-03-27 18:30:00|900.6|895.6|899.4|897.6|901|898|899.4|895.5|47
1711564500000|2024-03-27 18:35:00|900.5|895.5|900.4|895.4|900.7|897.8|899.2|895.2|34
1711564800000|2024-03-27 18:40:00|899.3|897.5|899.1|897.3|900.5|897.6|898.9|894.9|32
1711565100000|2024-03-27 18:45:00|900.3|895.3|899.4|897.6|900.7|897.7|899.2|895.3|35
1711565400000|2024-03-27 18:50:00|900.5|895.5|899.8|898|900.9|898|899.3|895.4|38
1711565700000|2024-03-27 18:55:00|901|896|900|898.2|901.1|898.2|899.8|895.8|33
1711566000000|2024-03-27 19:00:00|901.2|896.2|900|898.2|901.4|898.4|899.8|895.9|34
1711566300000|2024-03-27 19:05:00|900.1|898.3|900|898.2|901.2|898.3|899.6|895.7|37
1711566600000|2024-03-27 19:10:00|900.1|898.3|899.8|898|901.3|898.3|899.7|895.7|38
1711566900000|2024-03-27 19:15:00|900.8|895.8|899.9|898.1|901.2|898.2|899.7|895.7|40
1711567200000|2024-03-27 19:20:00|901|896|901.1|896.1|901.2|898.3|899.8|895.9|37
1711567500000|2024-03-27 19:25:00|899.9|898.1|899.9|898.1|901.1|898.2|899.7|895.9|29
1711567800000|2024-03-27 19:30:00|899.8|898|899.6|897.8|901|898|899.5|895.6|28
1711568100000|2024-03-27 19:35:00|900.8|895.8|900.2|898.4|901.3|898.4|899.6|895.7|36
1711568400000|2024-03-27 19:40:00|901.3|896.3|900.1|898.3|901.3|898.3|899.8|895.8|26
1711568700000|2024-03-27 19:45:00|901.3|896.3|900|898.2|901.3|898.5|899.9|895.9|39
1711569000000|2024-03-27 19:50:00|899.9|898.1|900.6|898.8|901.7|898.8|899.9|896.1|41
1711569300000|2024-03-27 19:55:00|901.7|896.7|900.8|899|902|899|900.5|896.5|42
1711569600000|2024-03-27 20:00:00|900.7|898.9|900.5|898.7|902|899.1|900.4|896.5|55
1711569900000|2024-03-27 20:05:00|901.7|896.7|900.3|898.5|901.7|898.6|900|896.3|37
1711570200000|2024-03-27 20:10:00|900.4|898.6|900.8|899|902|899|900.4|896.5|32
1711570500000|2024-03-27 20:15:00|900.7|898.9|900.4|898.6|902|899.1|900.2|896.6|47
1711570800000|2024-03-27 20:20:00|901.8|896.8|902.1|897.1|902.2|898.7|900.4|896.7|31
1711571100000|2024-03-27 20:25:00|901.8|896.8|900.4|898.6|902.2|898.8|900.4|896.6|38
1711571400000|2024-03-27 20:30:00|902.5|897.5|902.9|897.9|902.9|897.9|901.8|896.8|51
1711571700000|2024-03-27 20:35:00|902.4|897.4|902.8|897.8|902.9|897.9|902|897|38
1711572000000|2024-03-27 20:40:00|902.7|897.7|902.7|897.7|902.9|897.9|901.9|896.9|29
1711572300000|2024-03-27 20:45:00|902.2|897.2|902.5|897.5|903.1|898.1|902.2|897.2|22
1711572600000|2024-03-27 20:50:00|902.4|897.4|902.7|897.7|903.4|898.4|902.4|897.4|38
1711572900000|2024-03-27 20:55:00|902.5|897.5|901.8|896.8|902.5|897.5|901.8|896.8|5
1711576800000|2024-03-27 22:00:00|899.4|894.4|900.5|895.5|901|896|899.4|894.4|19
1711577100000|2024-03-27 22:05:00|900.2|895.2|900.3|895.3|900.6|895.6|900.1|895.1|12
1711577400000|2024-03-27 22:10:00|900.2|895.2|900.2|895.2|900.5|895.5|900.2|895.2|14
1711577700000|2024-03-27 22:15:00|900.3|895.3|900.4|895.4|900.5|895.5|900.3|895.3|4
1711578000000|2024-03-27 22:20:00|900.5|895.5|900.3|895.3|900.5|895.5|900.3|895.3|3
1711578600000|2024-03-27 22:30:00|901.6|896.6|900|898.2|901.6|898.2|900|896.5|4
1711578900000|2024-03-27 22:35:00|900.1|898.3|900|898.2|900.1|898.3|900|898.2|10
1711579200000|2024-03-27 22:40:00|901.6|896.6|900.1|898.3|901.6|898.4|900|896.6|7
1711579500000|2024-03-27 22:45:00|900|898.2|901.4|896.4|901.6|898.3|900|896.2|20
1711583700000|2024-03-27 23:55:00|899.4|897.6|899.4|897.6|899.4|897.6|899.4|897.6|1
1711584000000|2024-03-28 00:00:00|899.3|897.5|898.9|897.1|900.2|897.6|898.5|894.6|41
1711584300000|2024-03-28 00:05:00|899.1|897.3|900.8|895.8|900.9|897.6|899.1|895.7|25
1711584600000|2024-03-28 00:10:00|900.7|895.7|900.6|895.6|900.8|895.8|900.2|895.2|20
1711584900000|2024-03-28 00:15:00|900.7|895.7|900.7|895.7|900.8|895.8|900.6|895.6|21
1711585200000|2024-03-28 00:20:00|900.6|895.6|900.6|895.6|900.6|895.6|900.5|895.5|3
1711588200000|2024-03-28 01:10:00|900.7|895.7|900.6|895.6|900.9|895.9|900.5|895.5|18
1711588500000|2024-03-28 01:15:00|900.7|895.7|900.8|895.8|901.1|897.7|899.4|895.7|35
1711588800000|2024-03-28 01:20:00|900.9|895.9|900.9|895.9|901.1|897.7|899.4|895.8|37
1711589100000|2024-03-28 01:25:00|901|896|899.8|898|901.1|898|899.5|895.9|9
1711590600000|2024-03-28 01:50:00|901.5|896.5|902.6|897.6|902.6|897.6|901.5|896.5|43
1711590900000|2024-03-28 01:55:00|902.5|897.5|902.3|897.3|902.5|897.5|901.1|896.1|65
1711591200000|2024-03-28 02:00:00|902.2|897.2|902.7|897.7|902.9|897.9|901.4|896.4|86
1711591500000|2024-03-28 02:05:00|902.3|897.3|902.1|897.1|902.5|897.5|901.2|896.2|72
1711591800000|2024-03-28 02:10:00|902|897|903.9|898.9|903.9|898.9|901.6|896.6|79
1711592100000|2024-03-28 02:15:00|903.2|898.2|903.8|898.8|904.4|899.4|902.9|897.9|99
1711592400000|2024-03-28 02:20:00|903.2|898.2|904.1|899.1|904.4|899.4|903|898|86
1711592700000|2024-03-28 02:25:00|904.2|899.2|904|899|904.5|899.5|903.3|898.3|92
1711593000000|2024-03-28 02:30:00|904.2|899.2|904.2|899.2|904.8|899.8|903.3|898.3|93
1711593300000|2024-03-28 02:35:00|904.3|899.3|903.5|898.5|904.3|899.3|902.7|897.7|69
1711593600000|2024-03-28 02:40:00|903.4|898.4|904|899|904.1|899.1|902.7|897.7|79
1711593900000|2024-03-28 02:45:00|904.1|899.1|904.1|899.1|904.3|899.3|903.1|898.1|87
1711594200000|2024-03-28 02:50:00|904.2|899.2|903.9|898.9|904.8|899.8|903.7|898.7|69
1711594500000|2024-03-28 02:55:00|903.8|898.8|904.2|899.2|904.3|899.3|903.2|898.2|60
1711594800000|2024-03-28 03:00:00|903.6|898.6|904.3|899.3|904.3|899.3|903.5|898.5|73
1711595100000|2024-03-28 03:05:00|904.4|899.4|904.7|899.7|904.7|899.7|903.6|898.6|45
1711595400000|2024-03-28 03:10:00|904.2|899.2|904.6|899.6|904.7|899.7|903.6|898.6|59
1711595700000|2024-03-28 03:15:00|904.7|899.7|904.5|899.5|905|900|903.9|898.9|63
1711596000000|2024-03-28 03:20:00|904.6|899.6|905.7|900.7|905.7|900.7|904.1|899.1|62
1711596300000|2024-03-28 03:25:00|905.6|900.6|904.7|899.7|905.6|900.6|904|899|73
1711596600000|2024-03-28 03:30:00|904.3|899.3|904.9|899.9|905|900|903.7|898.7|58
1711596900000|2024-03-28 03:35:00|904.8|899.8|904.6|899.6|905.3|900.3|903.9|898.9|79
1711597200000|2024-03-28 03:40:00|904.2|899.2|904.4|899.4|904.6|899.6|903.5|898.5|51
1711597500000|2024-03-28 03:45:00|903.8|898.8|904.4|899.4|904.6|899.6|903.7|898.7|44
1711597800000|2024-03-28 03:50:00|904.5|899.5|904|899|904.5|899.5|903.6|898.6|40
1711598100000|2024-03-28 03:55:00|904.5|899.5|903.8|898.8|904.5|899.5|903.4|898.4|69
1711598400000|2024-03-28 04:00:00|904.2|899.2|904.4|899.4|904.9|899.9|903.7|898.7|49
1711598700000|2024-03-28 04:05:00|904.8|899.8|905|900|905|900|904|899|31
1711599000000|2024-03-28 04:10:00|904.5|899.5|905.3|900.3|905.3|900.3|904.2|899.2|28
1711599300000|2024-03-28 04:15:00|904.6|899.6|906|901|906|901|904.3|899.3|57
1711599600000|2024-03-28 04:20:00|906.1|901.1|904.8|899.8|906.1|901.1|904.4|899.4|51
1711599900000|2024-03-28 04:25:00|904.9|899.9|905.4|900.4|905.5|900.5|904.6|899.6|52
1711600200000|2024-03-28 04:30:00|905.2|900.2|905.1|900.1|905.3|900.3|904.9|899.9|38
1711600500000|2024-03-28 04:35:00|905|900|905.1|900.1|905.2|900.2|904.6|899.6|51
1711600800000|2024-03-28 04:40:00|905|900|905.3|900.3|905.3|900.3|904.7|899.7|30
1711601100000|2024-03-28 04:45:00|905.4|900.4|905.3|900.3|905.5|900.5|905|900|35
1711601400000|2024-03-28 04:50:00|905.1|900.1|905.7|900.7|905.7|900.7|905.1|900.1|34
1711601700000|2024-03-28 04:55:00|905.5|900.5|905.6|900.6|905.7|900.7|905.2|900.2|33
1711602000000|2024-03-28 05:00:00|906.1|901.1|906.3|901.3|906.3|901.3|905.5|900.5|73
1711602300000|2024-03-28 05:05:00|906.2|901.2|905.7|900.7|906.3|901.3|905.6|900.6|49
1711602600000|2024-03-28 05:10:00|905.6|900.6|905.8|900.8|905.8|900.8|905.4|900.4|38
1711602900000|2024-03-28 05:15:00|905.7|900.7|906|901|906.1|901.1|905.7|900.7|39
1711603200000|2024-03-28 05:20:00|905.9|900.9|905.8|900.8|906|901|905.1|900.1|57
1711603500000|2024-03-28 05:25:00|905.7|900.7|905.9|900.9|906.1|901.1|905.6|900.6|34
1711603800000|2024-03-28 05:30:00|906|901|906.1|901.1|906.7|901.7|905.4|900.4|58
1711604100000|2024-03-28 05:35:00|906.2|901.2|906.3|901.3|906.6|901.6|906|901|61
1711604400000|2024-03-28 05:40:00|906.4|901.4|906.7|901.7|906.7|901.7|906.1|901.1|57
1711604700000|2024-03-28 05:45:00|906.6|901.6|906.6|901.6|907.1|902.1|905.9|900.9|49
1711605000000|2024-03-28 05:50:00|906.5|901.5|906.2|901.2|907|902|906.1|901.1|62
1711605300000|2024-03-28 05:55:00|906.1|901.1|905.9|900.9|906.4|901.4|905.8|900.8|58
1711605600000|2024-03-28 06:00:00|905.8|900.8|905.5|900.5|906|901|905.3|900.3|75
1711605900000|2024-03-28 06:05:00|905.6|900.6|905.5|900.5|906.3|901.3|905.3|900.3|54
1711606200000|2024-03-28 06:10:00|905.3|900.3|905.5|900.5|905.8|900.8|905.2|900.2|40
1711606500000|2024-03-28 06:15:00|905.6|900.6|905|900|905.9|900.9|904.8|899.8|48
1711606800000|2024-03-28 06:20:00|905.2|900.2|905|900|905.2|900.2|904.2|899.2|52
1711607100000|2024-03-28 06:25:00|904.9|899.9|905.1|900.1|905.4|900.4|904.8|899.8|35
1711607400000|2024-03-28 06:30:00|905|900|903.4|898.4|905.1|900.1|903|898|61
1711607700000|2024-03-28 06:35:00|903.5|898.5|904.4|899.4|904.6|899.6|903.4|898.4|48
1711608000000|2024-03-28 06:40:00|904.1|899.1|904|899|904.5|899.5|903.7|898.7|38
1711608300000|2024-03-28 06:45:00|903.8|898.8|904.3|899.3|904.5|899.5|903.6|898.6|49
1711608600000|2024-03-28 06:50:00|904.1|899.1|903.9|898.9|904.3|899.3|903.7|898.7|39
1711608900000|2024-03-28 06:55:00|904.1|899.1|904.6|899.6|904.6|899.6|903.9|898.9|57
1711609200000|2024-03-28 07:00:00|904.7|899.7|903.5|898.5|904.7|899.7|903.4|898.4|70
1711609500000|2024-03-28 07:05:00|903.4|898.4|902.8|897.8|903.5|898.5|902.5|897.5|54
1711609800000|2024-03-28 07:10:00|902.7|897.7|902.4|897.4|903|898|902|897|54
1711610100000|2024-03-28 07:15:00|902.3|897.3|902.2|897.2|902.6|897.6|901.8|896.8|63
1711610400000|2024-03-28 07:20:00|901.9|896.9|900.5|895.5|902.2|897.2|900.4|895.4|69
1711610700000|2024-03-28 07:25:00|900.4|895.4|902.2|897.2|902.3|897.3|900|895|89
1711611000000|2024-03-28 07:30:00|902.3|897.3|901.5|896.5|902.4|897.4|900.5|895.5|112
1711611300000|2024-03-28 07:35:00|901.4|896.4|902.1|897.1|902.6|897.6|900.8|895.8|85
1711611600000|2024-03-28 07:40:00|902.2|897.2|902.2|897.2|902.3|897.3|901.4|896.4|48
1711611900000|2024-03-28 07:45:00|902.1|897.1|901|896|902.1|897.1|900.8|895.8|58
1711612200000|2024-03-28 07:50:00|900.5|895.5|900.3|895.3|900.9|895.9|900.2|895.2|27
1711612500000|2024-03-28 07:55:00|900.4|895.4|900.1|895.1|901.6|896.6|899.9|894.9|44
1711612800000|2024-03-28 08:00:00|899.9|894.9|899.1|894.1|900.1|895.1|899|894|49
1711613100000|2024-03-28 08:05:00|898.9|893.9|898.8|893.8|899.5|894.5|898.6|893.6|41
1711613400000|2024-03-28 08:10:00|898.7|893.7|899.3|894.3|899.3|895.9|897.3|893.2|82
1711613700000|2024-03-28 08:15:00|899.2|894.2|897.1|895.3|899.2|895.5|896.9|893.1|62
1711614000000|2024-03-28 08:20:00|898.7|893.7|899.4|894.4|899.6|894.6|898.3|893.3|74
1711614300000|2024-03-28 08:25:00|899.2|894.2|898.8|893.8|899.6|894.6|898.2|893.2|77
1711614600000|2024-03-28 08:30:00|898.7|893.7|898|893|899.2|894.2|897.9|892.9|31
1711614900000|2024-03-28 08:35:00|898.1|893.1|898.7|893.7|899.3|894.3|898|893|38
1711615200000|2024-03-28 08:40:00|898.6|893.6|899.1|894.1|899.4|894.4|898.4|893.4|33
1711615500000|2024-03-28 08:45:00|899|894|898.7|893.7|899.4|894.4|898.6|893.6|21
1711615800000|2024-03-28 08:50:00|898.8|893.8|898.6|893.6|898.9|893.9|898.4|893.4|16
1711616100000|2024-03-28 08:55:00|898.5|893.5|897.3|892.3|898.5|893.5|897.3|892.3|23
1711616400000|2024-03-28 09:00:00|897.1|892.1|896.9|891.9|897.7|892.7|896.9|891.9|28
1711616700000|2024-03-28 09:05:00|897.1|892.1|896.4|891.4|897.3|892.3|896.2|891.2|31
1711617000000|2024-03-28 09:10:00|896.1|891.1|897.7|892.7|897.8|892.8|895.9|890.9|60
1711617300000|2024-03-28 09:15:00|897.4|892.4|897.5|892.5|898|893|897.1|892.1|31
1711617600000|2024-03-28 09:20:00|897.6|892.6|898.4|893.4|898.4|893.4|897.4|892.4|27
1711617900000|2024-03-28 09:25:00|898.3|893.3|898.2|893.2|898.7|893.7|897.4|892.4|38
1711618200000|2024-03-28 09:30:00|898.1|893.1|899.3|894.3|899.4|894.4|898.1|893.1|40
1711618500000|2024-03-28 09:35:00|899.1|894.1|898.7|893.7|899.3|894.3|898.5|893.5|28
1711618800000|2024-03-28 09:40:00|898.6|893.6|899.1|894.1|899.1|894.1|898.4|893.4|23
1711619100000|2024-03-28 09:45:00|898.9|893.9|899.9|894.9|900|895|898.7|893.7|29
1711619400000|2024-03-28 09:50:00|899.8|894.8|899.9|894.9|900.2|895.2|899.3|894.3|40
1711619700000|2024-03-28 09:55:00|899.8|894.8|900.7|895.7|900.8|895.8|899.6|894.6|52
1711620000000|2024-03-28 10:00:00|900.6|895.6|901|896|901.2|896.2|900|895|53
1711620300000|2024-03-28 10:05:00|901.1|896.1|900.4|895.4|901.1|896.1|900.3|895.3|27
1711620600000|2024-03-28 10:10:00|900.6|895.6|901.6|896.6|901.6|896.6|900.5|895.5|24
1711620900000|2024-03-28 10:15:00|901.7|896.7|903.2|898.2|903.9|898.9|901.5|896.5|78
1711621200000|2024-03-28 10:20:00|903.1|898.1|905|900|905.7|900.7|902.9|897.9|171
1711621500000|2024-03-28 10:25:00|904.9|899.9|904.6|899.6|906.2|901.2|904.4|899.4|105
1711621800000|2024-03-28 10:30:00|904.5|899.5|906.2|901.2|906.4|901.4|904.5|899.5|90
1711622100000|2024-03-28 10:35:00|906.1|901.1|906.9|901.9|907.5|902.5|905.2|900.2|139
1711622400000|2024-03-28 10:40:00|906.8|901.8|906.7|901.7|907.5|902.5|906.7|901.7|71
1711622700000|2024-03-28 10:45:00|906.6|901.6|904.2|899.2|906.9|901.9|904|899|108
1711623000000|2024-03-28 10:50:00|904.3|899.3|903.7|898.7|904.8|899.8|903.4|898.4|87
1711623300000|2024-03-28 10:55:00|903.8|898.8|903.5|898.5|903.9|898.9|903.1|898.1|41
1711623600000|2024-03-28 11:00:00|903.6|898.6|902.7|897.7|903.9|898.9|902.7|897.7|74
1711623900000|2024-03-28 11:05:00|902.6|897.6|902.5|897.5|903.1|898.1|902.1|897.1|95
1711624200000|2024-03-28 11:10:00|902.6|897.6|902.7|897.7|903|898|902.4|897.4|65
1711624500000|2024-03-28 11:15:00|902.6|897.6|903.7|898.7|904.6|899.6|902.6|897.6|81
1711624800000|2024-03-28 11:20:00|903.8|898.8|904.6|899.6|904.6|899.6|903.8|898.8|76
1711625100000|2024-03-28 11:25:00|904.4|899.4|904.8|899.8|904.8|899.8|903.5|898.5|51
1711625400000|2024-03-28 11:30:00|904.6|899.6|902.6|897.6|905.1|900.1|902.4|897.4|65
1711625700000|2024-03-28 11:35:00|902.9|897.9|902.4|897.4|903.8|898.8|902.2|897.2|114
1711626000000|2024-03-28 11:40:00|902.5|897.5|902.3|897.3|902.9|897.9|902|897|58
1711626300000|2024-03-28 11:45:00|902.4|897.4|902.6|897.6|903.6|898.6|902.1|897.1|57
1711626600000|2024-03-28 11:50:00|902.5|897.5|902.2|897.2|902.6|897.6|902|897|65
1711626900000|2024-03-28 11:55:00|902.3|897.3|902.4|897.4|903|898|902.3|897.3|70
1711627200000|2024-03-28 12:00:00|902.5|897.5|902.9|897.9|903.3|898.3|901.8|896.8|114
1711627500000|2024-03-28 12:05:00|902.8|897.8|903.5|898.5|903.9|898.9|902.6|897.6|147
1711627800000|2024-03-28 12:10:00|903.4|898.4|904.5|899.5|905|900|903.3|898.3|77
1711628100000|2024-03-28 12:15:00|904.3|899.3|903.4|898.4|904.9|899.9|903.3|898.3|117
1711628400000|2024-03-28 12:20:00|903.3|898.3|903.1|898.1|904.2|899.2|902|897|168
1711628700000|2024-03-28 12:25:00|903|898|903.9|898.9|904.2|899.2|903|898|96
1711629000000|2024-03-28 12:30:00|904|899|904.8|899.8|906.1|901.1|903.4|898.4|263
1711629300000|2024-03-28 12:35:00|905.1|900.1|904.7|899.7|905.2|900.2|903.9|898.9|202
1711629600000|2024-03-28 12:40:00|904.8|899.8|904.6|899.6|905.9|900.9|904.4|899.4|188
1711629900000|2024-03-28 12:45:00|904.5|899.5|906.1|901.1|906.1|901.1|903.6|898.6|171
1711630200000|2024-03-28 12:50:00|906.2|901.2|906.5|901.5|907.7|902.7|906.2|901.2|90
1711630500000|2024-03-28 12:55:00|906.7|901.7|909.1|904.1|909.2|904.2|906.6|901.6|97
1711630800000|2024-03-28 13:00:00|909|904|908.4|903.4|909.5|904.5|907.9|902.9|233
1711631100000|2024-03-28 13:05:00|908.3|903.3|906.8|901.8|908.4|903.4|906.8|901.8|196
1711631400000|2024-03-28 13:10:00|906.9|901.9|907.2|902.2|907.4|902.4|906.2|901.2|183
1711631700000|2024-03-28 13:15:00|907.1|902.1|907.4|902.4|907.8|902.8|906.7|901.7|176
1711632000000|2024-03-28 13:20:00|907.5|902.5|906.8|901.8|908|903|906.4|901.4|142
1711632300000|2024-03-28 13:25:00|906.9|901.9|906.8|901.8|907|902|905.6|900.6|143
1711632600000|2024-03-28 13:30:00|906.9|901.9|908.1|903.1|908.1|903.1|906.2|901.2|351
1711632900000|2024-03-28 13:35:00|907.9|902.9|907.4|902.4|908.6|903.6|907|902|189
1711633200000|2024-03-28 13:40:00|907.3|902.3|909.3|904.3|909.4|904.4|907.3|902.3|177
1711633500000|2024-03-28 13:45:00|908.8|903.8|909.4|904.4|909.7|904.7|908.8|903.8|184
1711633800000|2024-03-28 13:50:00|909.3|904.3|909|904|910|905|908.8|903.8|175
1711634100000|2024-03-28 13:55:00|909.1|904.1|909.8|904.8|910|905|908.6|903.6|150
1711634400000|2024-03-28 14:00:00|910.3|905.3|910.1|905.1|910.8|905.8|910|905|236
1711634700000|2024-03-28 14:05:00|910.2|905.2|912.5|907.5|913.4|908.4|909.9|904.9|157
1711635000000|2024-03-28 14:10:00|912.4|907.4|912.1|907.1|913.2|908.2|911.2|906.2|125
1711635300000|2024-03-28 14:15:00|912.2|907.2|910.7|905.7|912.4|907.4|910.3|905.3|125
1711635600000|2024-03-28 14:20:00|910.8|905.8|911.5|906.5|911.6|906.6|910.5|905.5|110
1711635900000|2024-03-28 14:25:00|911.8|906.8|910.6|905.6|912.1|907.1|910.1|905.1|133
1711636200000|2024-03-28 14:30:00|910.7|905.7|911|906|912.3|907.3|910.6|905.6|130
1711636500000|2024-03-28 14:35:00|910.8|905.8|911.7|906.7|911.8|906.8|910.8|905.8|97
1711636800000|2024-03-28 14:40:00|911.5|906.5|912|907|912.8|907.8|911.4|906.4|104
1711637100000|2024-03-28 14:45:00|912.1|907.1|913.6|908.6|914.1|909.1|911.9|906.9|123
1711637400000|2024-03-28 14:50:00|913.8|908.8|913.7|908.7|913.9|908.9|913|908|130
1711637700000|2024-03-28 14:55:00|913.6|908.6|914|909|914.7|909.7|913.3|908.3|113
1711638000000|2024-03-28 15:00:00|913.9|908.9|914.5|909.5|914.8|909.8|913.7|908.7|121
1711638300000|2024-03-28 15:05:00|914.6|909.6|913.6|908.6|915|910|913.3|908.3|123
1711638600000|2024-03-28 15:10:00|913.7|908.7|913.8|908.8|914.3|909.3|912.9|907.9|103
1711638900000|2024-03-28 15:15:00|913.7|908.7|914.4|909.4|914.4|909.4|912.9|907.9|98
1711639200000|2024-03-28 15:20:00|914.2|909.2|914.9|909.9|914.9|909.9|913.8|908.8|98
1711639500000|2024-03-28 15:25:00|914.6|909.6|914|909|915|910|913.6|908.6|106
1711639800000|2024-03-28 15:30:00|913.9|908.9|913.4|908.4|914.1|909.1|912.8|907.8|66
1711640100000|2024-03-28 15:35:00|913.3|908.3|914.3|909.3|914.5|909.5|913|908|83
1711640400000|2024-03-28 15:40:00|914.2|909.2|914.1|909.1|914.6|909.6|913.9|908.9|68
1711640700000|2024-03-28 15:45:00|913.9|908.9|913.6|908.6|914.1|909.1|913.1|908.1|65
1711641000000|2024-03-28 15:50:00|913.5|908.5|913.2|908.2|913.5|908.5|912.3|907.3|68
1711641300000|2024-03-28 15:55:00|913.1|908.1|913.5|908.5|913.5|908.5|913|908|57
1711641600000|2024-03-28 16:00:00|913.4|908.4|912.9|907.9|913.4|908.4|912.1|907.1|93
1711641900000|2024-03-28 16:05:00|912.8|907.8|911.3|906.3|912.9|907.9|911|906|77
1711642200000|2024-03-28 16:10:00|911.2|906.2|911.8|906.8|911.8|906.8|910.5|905.5|65
1711642500000|2024-03-28 16:15:00|911.9|906.9|913.3|908.3|913.3|908.3|911.6|906.6|55
1711642800000|2024-03-28 16:20:00|913.4|908.4|913.4|908.4|913.4|908.4|912.8|907.8|57
1711643100000|2024-03-28 16:25:00|913.3|908.3|913.4|908.4|913.8|908.8|913|908|76
1711643400000|2024-03-28 16:30:00|913.6|908.6|913.4|908.4|913.9|908.9|912.7|907.7|99
1711643700000|2024-03-28 16:35:00|913.3|908.3|913.9|908.9|913.9|908.9|912.9|907.9|145
1711644000000|2024-03-28 16:40:00|913.8|908.8|913.4|908.4|913.9|908.9|913.1|908.1|92
1711644300000|2024-03-28 16:45:00|913.5|908.5|913.7|908.7|914.2|909.2|913.4|908.4|90
1711644600000|2024-03-28 16:50:00|913.6|908.6|913.4|908.4|914.6|909.6|913.3|908.3|124
1711644900000|2024-03-28 16:55:00|913.3|908.3|912.4|907.4|913.5|908.5|912|907|145
1711645200000|2024-03-28 17:00:00|912.2|907.2|912.4|907.4|914.2|909.2|911.8|906.8|232
1711645500000|2024-03-28 17:05:00|912.5|907.5|913.1|908.1|913.5|908.5|911.7|906.7|114
1711645800000|2024-03-28 17:10:00|913|908|912.1|907.1|913.7|908.7|911.5|906.5|93
1711646100000|2024-03-28 17:15:00|912.2|907.2|911.5|906.5|912.2|907.2|911.2|906.2|64
1711646400000|2024-03-28 17:20:00|911.4|906.4|911.8|906.8|912.3|907.3|911.3|906.3|72
1711646700000|2024-03-28 17:25:00|911.3|906.3|912.1|907.1|912.2|907.2|911.1|906.1|73
1711647000000|2024-03-28 17:30:00|912.2|907.2|912.5|907.5|912.7|907.7|911.5|906.5|73
1711647300000|2024-03-28 17:35:00|912.6|907.6|913|908|913.1|908.1|912|907|54
1711647600000|2024-03-28 17:40:00|912.9|907.9|913.4|908.4|913.5|908.5|912.7|907.7|43
1711647900000|2024-03-28 17:45:00|912.9|907.9|913.5|908.5|913.7|908.7|912.9|907.9|52
1711648200000|2024-03-28 17:50:00|913|908|913.6|908.6|913.6|908.6|912.8|907.8|52
1711648500000|2024-03-28 17:55:00|913.5|908.5|913.1|908.1|913.9|908.9|912.7|907.7|81
1711648800000|2024-03-28 18:00:00|913.7|908.7|913.6|908.6|914|909|913.2|908.2|54
1711649100000|2024-03-28 18:05:00|914.1|909.1|913.7|908.7|914.4|909.4|913.5|908.5|58
1711649400000|2024-03-28 18:10:00|914.2|909.2|913.6|908.6|914.2|909.2|913.1|908.1|68
1711649700000|2024-03-28 18:15:00|913.1|908.1|913.7|908.7|913.8|908.8|913.1|908.1|52
1711650000000|2024-03-28 18:20:00|913.2|908.2|913.2|908.2|914|909|913.2|908.2|53
1711650300000|2024-03-28 18:25:00|913.7|908.7|913.1|908.1|913.8|908.8|913.1|908.1|45
1711650600000|2024-03-28 18:30:00|913.6|908.6|913.3|908.3|913.7|908.7|912.8|907.8|64
1711650900000|2024-03-28 18:35:00|912.8|907.8|913.6|908.6|913.6|908.6|912.8|907.8|64
1711651200000|2024-03-28 18:40:00|913.1|908.1|912.7|907.7|913.6|908.6|912.6|907.6|60
1711651500000|2024-03-28 18:45:00|913.1|908.1|913.2|908.2|913.3|908.3|912.6|907.6|46
1711651800000|2024-03-28 18:50:00|912.7|907.7|913.4|908.4|913.5|908.5|912.7|907.7|48
1711652100000|2024-03-28 18:55:00|912.9|907.9|913|908|913.5|908.5|912.9|907.9|52
1711652400000|2024-03-28 19:00:00|913.5|908.5|913.1|908.1|913.7|908.7|913|908|46
1711652700000|2024-03-28 19:05:00|913.6|908.6|913.6|908.6|913.7|908.7|912.9|907.9|68
1711653000000|2024-03-28 19:10:00|913.5|908.5|913.6|908.6|913.7|908.7|913|908|68
1711653300000|2024-03-28 19:15:00|913.1|908.1|913.6|908.6|913.7|908.7|913.1|908.1|28
1711653600000|2024-03-28 19:20:00|913.1|908.1|912.8|907.8|913.6|908.6|912.4|907.4|69
1711653900000|2024-03-28 19:25:00|913.1|908.1|912.9|907.9|913.3|908.3|912.3|907.3|48
1711654200000|2024-03-28 19:30:00|912.3|907.3|912.8|907.8|913.1|908.1|912.3|907.3|48
1711654500000|2024-03-28 19:35:00|912.9|907.9|912.5|907.5|913.2|908.2|912.3|907.3|45
1711654800000|2024-03-28 19:40:00|913|908|912.8|907.8|913.3|908.3|912.5|907.5|40
1711655100000|2024-03-28 19:45:00|913.4|908.4|913.1|908.1|913.7|908.7|912.8|907.8|47
1711655400000|2024-03-28 19:50:00|913.6|908.6|913.9|908.9|913.9|908.9|912.9|907.9|56
1711655700000|2024-03-28 19:55:00|913.8|908.8|913.8|908.8|913.9|908.9|913.1|908.1|59
1711656000000|2024-03-28 20:00:00|913.7|908.7|913.4|908.4|913.7|908.7|912.7|907.7|59
1711656300000|2024-03-28 20:05:00|913.5|908.5|912.9|907.9|913.5|908.5|912.6|907.6|50
1711656600000|2024-03-28 20:10:00|913.5|908.5|913|908|913.5|908.5|912.9|907.9|8
1711656900000|2024-03-28 20:15:00|912.9|907.9|912.7|907.7|912.9|907.9|912.7|907.7|5
1711657800000|2024-03-28 20:30:00|912.8|907.8|912.5|907.5|912.9|907.9|912.5|907.5|7
1711658100000|2024-03-28 20:35:00|912.6|907.6|912.6|907.6|912.6|907.6|912.5|907.5|7
1711658400000|2024-03-28 20:40:00|912.7|907.7|912.8|907.8|912.9|907.9|912.7|907.7|3
1711658700000|2024-03-28 20:45:00|912.9|907.9|913.6|908.6|913.6|908.6|912.8|907.8|16
1711659000000|2024-03-28 20:50:00|913.5|908.5|914.3|909.3|914.3|909.3|913.2|908.2|29
1711659300000|2024-03-28 20:55:00|914.2|909.2|914|909|915|910|913.4|905.7|62
1711922400000|2024-03-31 22:00:00|918.2|913.2|917.4|912.4|918.3|913.3|915.8|910.8|84
1711922700000|2024-03-31 22:05:00|917.5|912.5|916.8|911.8|918.1|913.1|916.6|911.6|30
1711923000000|2024-03-31 22:10:00|916.7|911.7|916|911|916.7|911.7|915.3|910.3|37
1711923300000|2024-03-31 22:15:00|916.1|911.1|915.5|910.5|916.7|911.7|915.3|910.3|49
1711923600000|2024-03-31 22:20:00|915.4|910.4|915.8|910.8|915.8|910.8|915.2|910.2|21
1711923900000|2024-03-31 22:25:00|915.7|910.7|915.7|910.7|916.1|911.1|915.5|910.5|20
1711924200000|2024-03-31 22:30:00|915.6|910.6|915.3|910.3|915.7|910.7|915.3|910.3|10
1711924500000|2024-03-31 22:35:00|915.2|910.2|913.8|908.8|915.2|911.6|913.3|908.8|22
1711924800000|2024-03-31 22:40:00|913.7|908.7|913.8|908.8|914.4|909.4|913.5|908.5|23
1711925100000|2024-03-31 22:45:00|913.7|908.7|914.6|909.6|914.9|909.9|913.7|908.7|22
1711925400000|2024-03-31 22:50:00|914.7|909.7|914.4|909.4|914.7|909.7|914.1|909.1|22
1711925700000|2024-03-31 22:55:00|914.2|909.2|914.1|909.1|914.4|909.4|913.9|908.9|19
1711926000000|2024-03-31 23:00:00|914|909|914.2|909.2|914.3|909.3|913.6|908.6|13
1711926300000|2024-03-31 23:05:00|914.1|909.1|914.6|909.6|914.6|909.6|914.1|909.1|8
1711926600000|2024-03-31 23:10:00|914.5|909.5|915.2|910.2|915.3|910.3|914.4|909.4|11
1711926900000|2024-03-31 23:15:00|915.1|910.1|915.7|910.7|915.8|910.8|915.1|910.1|12
1711927200000|2024-03-31 23:20:00|915.8|910.8|916|911|916.3|911.3|915.7|910.7|16
1711927500000|2024-03-31 23:25:00|915.9|910.9|916.6|911.6|916.8|911.8|915.9|910.9|16
1711927800000|2024-03-31 23:30:00|916.5|911.5|917.1|912.1|917.2|912.2|916.5|911.5|35
1711928100000|2024-03-31 23:35:00|917.2|912.2|917|912|917.5|912.5|917|912|32
1711928400000|2024-03-31 23:40:00|916.7|911.7|917|912|917.4|912.4|916.6|911.6|55
1711928700000|2024-03-31 23:45:00|916.9|911.9|915.4|910.4|917|912|915.2|910.2|140
1711929000000|2024-03-31 23:50:00|915.5|910.5|915.9|910.9|916|911|915.2|910.2|79
1711929300000|2024-03-31 23:55:00|916|911|915.4|910.4|916|911|914.7|909.7|81
1711929600000|2024-04-01 00:00:00|915.5|910.5|916.1|911.1|916.1|911.1|914.2|909.2|92
1711929900000|2024-04-01 00:05:00|916.2|911.2|916.1|911.1|917.2|912.2|916.1|911.1|104
1711930200000|2024-04-01 00:10:00|916.2|911.2|916.4|911.4|916.6|911.6|915.6|910.6|110
1711930500000|2024-04-01 00:15:00|916.2|911.2|916.6|911.6|916.9|911.9|916.1|911.1|58
1711930800000|2024-04-01 00:20:00|916.7|911.7|915.9|910.9|916.8|911.8|915.6|910.6|68
1711931100000|2024-04-01 00:25:00|916|911|916.5|911.5|916.7|911.7|915.9|910.9|64
1711931400000|2024-04-01 00:30:00|916.4|911.4|916.2|911.2|917.1|912.1|916.1|911.1|92
1711931700000|2024-04-01 00:35:00|916.3|911.3|916.5|911.5|916.8|911.8|916|911|74
1711932000000|2024-04-01 00:40:00|916.6|911.6|916.6|911.6|917.5|912.5|916.2|911.2|71
1711932300000|2024-04-01 00:45:00|916.5|911.5|916.7|911.7|916.8|911.8|916.1|911.1|54
1711932600000|2024-04-01 00:50:00|916.6|911.6|915.7|910.7|916.9|911.9|915.7|910.7|55
1711932900000|2024-04-01 00:55:00|915.6|910.6|915|910|915.8|910.8|914.9|909.9|66
1711933200000|2024-04-01 01:00:00|915.1|910.1|916.5|911.5|916.8|911.8|915.1|910.1|189
1711933500000|2024-04-01 01:05:00|916.6|911.6|915.4|910.4|916.8|911.8|915.3|910.3|73
1711933800000|2024-04-01 01:10:00|915.3|910.3|915.6|910.6|916.1|911.1|915.1|910.1|69
1711934100000|2024-04-01 01:15:00|915.7|910.7|915.1|910.1|916.1|911.1|915.1|910.1|94
1711934400000|2024-04-01 01:20:00|915|910|915.3|910.3|915.6|910.6|914.2|909.2|113
1711934700000|2024-04-01 01:25:00|915.4|910.4|915.1|910.1|915.6|910.6|914.9|909.9|57
1711935000000|2024-04-01 01:30:00|915|910|915.3|910.3|915.9|910.9|914.8|909.8|97
1711935300000|2024-04-01 01:35:00|915.4|910.4|915.5|910.5|915.7|910.7|914.5|909.5|77
1711935600000|2024-04-01 01:40:00|915.6|910.6|915.9|910.9|916.2|911.2|915.6|910.6|76
1711935900000|2024-04-01 01:45:00|916.1|911.1|914.9|909.9|916.1|911.1|914.9|909.9|57
1711936200000|2024-04-01 01:50:00|915|910|915.3|910.3|915.7|910.7|915|910|77
1711936500000|2024-04-01 01:55:00|915.1|910.1|914.6|909.6|915.2|910.2|914.4|909.4|99
1711936800000|2024-04-01 02:00:00|914.5|909.5|915.2|910.2|915.5|910.5|914.5|909.5|76
1711937100000|2024-04-01 02:05:00|915.4|910.4|915.5|910.5|915.7|910.7|915.1|910.1|71
1711937400000|2024-04-01 02:10:00|915.7|910.7|916|911|916.1|911.1|915.2|910.2|59
1711937700000|2024-04-01 02:15:00|916.1|911.1|915.7|910.7|916.2|911.2|915.7|910.7|38
1711938000000|2024-04-01 02:20:00|915.6|910.6|916.2|911.2|916.2|911.2|915.6|910.6|43
1711938300000|2024-04-01 02:25:00|916.3|911.3|917.6|912.6|917.6|912.6|916.1|911.1|44
1711938600000|2024-04-01 02:30:00|917.5|912.5|916.3|911.3|917.5|912.5|916.2|911.2|57
1711938900000|2024-04-01 02:35:00|916.2|911.2|916.6|911.6|916.8|911.8|916.1|911.1|44
1711939200000|2024-04-01 02:40:00|916.7|911.7|917|912|918|913|916.6|911.6|59
1711939500000|2024-04-01 02:45:00|917.1|912.1|916.6|911.6|917.3|912.3|916.6|911.6|53
1711939800000|2024-04-01 02:50:00|916.5|911.5|917.6|912.6|917.8|912.8|916.3|911.3|54
1711940100000|2024-04-01 02:55:00|917.7|912.7|918|913|918.1|913.1|917.4|912.4|41
1711940400000|2024-04-01 03:00:00|918.2|913.2|917.7|912.7|918.2|913.2|917.6|912.6|44
1711940700000|2024-04-01 03:05:00|917.9|912.9|916.8|911.8|918.1|913.1|916.5|911.5|73
1711941000000|2024-04-01 03:10:00|916.9|911.9|916.4|911.4|917.1|912.1|916.2|911.2|45
1711941300000|2024-04-01 03:15:00|916.3|911.3|916.9|911.9|917|912|916|911|69
1711941600000|2024-04-01 03:20:00|917|912|917.1|912.1|917.2|912.2|916.7|911.7|35
1711941900000|2024-04-01 03:25:00|917|912|916.2|911.2|917.2|912.2|916.2|911.2|45
1711942200000|2024-04-01 03:30:00|916.3|911.3|917|912|917.1|912.1|916.3|911.3|39
1711942500000|2024-04-01 03:35:00|916.9|911.9|918.1|913.1|918.2|913.2|916.8|911.8|69
1711942800000|2024-04-01 03:40:00|918.2|913.2|918.1|913.1|918.3|913.3|917.8|912.8|56
1711943100000|2024-04-01 03:45:00|917.9|912.9|918|913|918.3|913.3|917.4|912.4|57
1711943400000|2024-04-01 03:50:00|918.1|913.1|918.8|913.8|919.4|914.4|917.6|912.6|52
1711943700000|2024-04-01 03:55:00|918.7|913.7|918.4|913.4|918.9|913.9|918.4|913.4|53
1711944000000|2024-04-01 04:00:00|918.5|913.5|918.9|913.9|919.4|914.4|918.2|913.2|63
1711944300000|2024-04-01 04:05:00|919.1|914.1|917.9|912.9|919.1|914.1|917.9|912.9|37
1711944600000|2024-04-01 04:10:00|918.1|913.1|918.2|913.2|918.4|913.4|917.9|912.9|49
1711944900000|2024-04-01 04:15:00|918.4|913.4|918.2|913.2|918.4|913.4|918|913|52
1711945200000|2024-04-01 04:20:00|918.3|913.3|918.3|913.3|918.5|913.5|917.9|912.9|30
1711945500000|2024-04-01 04:25:00|918.5|913.5|918.6|913.6|918.9|913.9|918.3|913.3|41
1711945800000|2024-04-01 04:30:00|918.5|913.5|918.9|913.9|919|914|918.2|913.2|43
1711946100000|2024-04-01 04:35:00|918.7|913.7|917.6|912.6|918.8|913.8|917.5|912.5|43
1711946400000|2024-04-01 04:40:00|917.8|912.8|917.8|912.8|917.9|912.9|917.5|912.5|43
1711946700000|2024-04-01 04:45:00|917.7|912.7|917.3|912.3|918.1|913.1|917.3|912.3|38
1711947000000|2024-04-01 04:50:00|917.5|912.5|917.5|912.5|918|913|917.3|912.3|47
1711947300000|2024-04-01 04:55:00|917.6|912.6|917.6|912.6|918|913|917.6|912.6|29
1711947600000|2024-04-01 05:00:00|917.5|912.5|917.3|912.3|917.8|912.8|917.2|912.2|40
1711947900000|2024-04-01 05:05:00|917.4|912.4|917.2|912.2|917.4|912.4|917|912|43
1711948200000|2024-04-01 05:10:00|917.3|912.3|916.9|911.9|917.3|912.3|916.6|911.6|32
1711948500000|2024-04-01 05:15:00|916.8|911.8|915.8|910.8|916.8|911.8|915.8|910.8|33
1711948800000|2024-04-01 05:20:00|915.9|910.9|915.9|910.9|916.1|911.1|915.5|910.5|40
1711949100000|2024-04-01 05:25:00|916|911|915.5|910.5|916.1|911.1|915.5|910.5|29
1711949400000|2024-04-01 05:30:00|915.4|910.4|915.4|910.4|915.9|910.9|915.4|910.4|73
1711949700000|2024-04-01 05:35:00|915.5|910.5|914.9|909.9|915.6|910.6|914.9|909.9|45
1711950000000|2024-04-01 05:40:00|915|910|914.6|909.6|915.3|910.3|914.5|909.5|56
1711950300000|2024-04-01 05:45:00|914.5|909.5|916|911|916.1|911.1|914.4|909.4|46
1711950600000|2024-04-01 05:50:00|916.2|911.2|915.9|910.9|916.5|911.5|915.6|910.6|60
1711950900000|2024-04-01 05:55:00|915.8|910.8|915.7|910.7|916.5|911.5|915.5|910.5|67
1711951200000|2024-04-01 06:00:00|915.9|910.9|915.6|910.6|916.5|911.5|915.4|910.4|66
1711951500000|2024-04-01 06:05:00|915.5|910.5|915|910|915.8|910.8|914.5|909.5|35
1711951800000|2024-04-01 06:10:00|914.9|909.9|915.3|910.3|915.4|910.4|914.7|909.7|28
1711952100000|2024-04-01 06:15:00|915.2|910.2|915.3|910.3|915.3|910.3|914.5|909.5|16
1711952400000|2024-04-01 06:20:00|915.4|910.4|916.2|911.2|916.3|911.3|915.3|910.3|26
1711952700000|2024-04-01 06:25:00|916.1|911.1|916.2|911.2|916.3|911.3|916.1|911.1|8
1711953000000|2024-04-01 06:30:00|916.3|911.3|916.2|911.2|916.8|911.8|916|911|42
1711953300000|2024-04-01 06:35:00|916.1|911.1|915.8|910.8|916.4|911.4|915.8|910.8|61
1711953600000|2024-04-01 06:40:00|916.1|911.1|915.8|910.8|916.2|911.2|915.5|910.5|45
1711953900000|2024-04-01 06:45:00|915.7|910.7|915|910|916.1|911.1|915|910|69
1711954200000|2024-04-01 06:50:00|914.9|909.9|916.1|911.1|916.1|911.1|914.8|909.8|57
1711954500000|2024-04-01 06:55:00|915.8|910.8|915.6|910.6|916.3|911.3|915.5|910.5|56
1711954800000|2024-04-01 07:00:00|915.4|910.4|916|911|916.1|911.1|915|910|38
1711955100000|2024-04-01 07:05:00|915.9|910.9|917|912|917|912|915.9|910.9|18
1711955400000|2024-04-01 07:10:00|916.9|911.9|917.2|912.2|917.3|912.3|916.3|911.3|30
1711955700000|2024-04-01 07:15:00|917.3|912.3|917.3|912.3|917.5|912.5|917|912|22
1711956000000|2024-04-01 07:20:00|917.4|912.4|917.9|912.9|918|913|917.4|912.4|17
1711956300000|2024-04-01 07:25:00|918.1|913.1|916.7|911.7|918.1|913.1|916.5|911.5|35
1711956600000|2024-04-01 07:30:00|916.9|911.9|917.1|912.1|917.3|912.3|916.8|911.8|48
1711956900000|2024-04-01 07:35:00|917.2|912.2|917|912|917.5|912.5|916.7|911.7|30
1711957200000|2024-04-01 07:40:00|917.2|912.2|917.9|912.9|918|913|917.1|912.1|31
1711957500000|2024-04-01 07:45:00|918|913|916.8|911.8|918|913|916.8|911.8|24
1711957800000|2024-04-01 07:50:00|916.9|911.9|917.5|912.5|917.6|912.6|916.7|911.7|32
1711958100000|2024-04-01 07:55:00|917.4|912.4|917.2|912.2|917.4|912.4|917|912|36
1711958400000|2024-04-01 08:00:00|917.3|912.3|917.8|912.8|917.8|912.8|917.1|912.1|42
1711958700000|2024-04-01 08:05:00|917.7|912.7|917.2|912.2|917.8|912.8|917.1|912.1|38
1711959000000|2024-04-01 08:10:00|917.1|912.1|916.5|911.5|917.2|912.2|916.5|911.5|34
1711959300000|2024-04-01 08:15:00|916.6|911.6|917.6|912.6|917.6|912.6|916.5|911.5|34
1711959600000|2024-04-01 08:20:00|917.5|912.5|918|913|918.1|913.1|917.5|912.5|31
1711959900000|2024-04-01 08:25:00|918.1|913.1|918|913|918.8|913.8|917.6|912.6|62
1711960200000|2024-04-01 08:30:00|918.3|913.3|918|913|918.7|913.7|917.8|912.8|43
1711960500000|2024-04-01 08:35:00|918.1|913.1|918.7|913.7|918.7|913.7|917.9|912.9|39
1711960800000|2024-04-01 08:40:00|918.5|913.5|918|913|918.8|913.8|917.9|912.9|39
1711961100000|2024-04-01 08:45:00|918.1|913.1|918.4|913.4|918.8|913.8|917.8|912.8|42
1711961400000|2024-04-01 08:50:00|918.2|913.2|918.4|913.4|919|914|918.2|913.2|43
1711961700000|2024-04-01 08:55:00|918.2|913.2|918.7|913.7|918.9|913.9|918.2|913.2|43
1711962000000|2024-04-01 09:00:00|918.5|913.5|918.3|913.3|919|914|918.3|913.3|40
1711962300000|2024-04-01 09:05:00|918.5|913.5|918.9|913.9|918.9|913.9|918.3|913.3|32
1711962600000|2024-04-01 09:10:00|918.7|913.7|918.3|913.3|918.9|913.9|918.3|913.3|28
1711962900000|2024-04-01 09:15:00|918.2|913.2|918|913|919|914|918|913|36
1711963200000|2024-04-01 09:20:00|918.3|913.3|917.6|912.6|918.5|913.5|917.2|912.2|48
1711963500000|2024-04-01 09:25:00|917.3|912.3|916.7|911.7|917.6|912.6|916.2|911.2|65
1711963800000|2024-04-01 09:30:00|916.8|911.8|917.7|912.7|918|913|916.5|911.5|45
1711964100000|2024-04-01 09:35:00|918.1|913.1|917.3|912.3|918.1|913.1|917.2|912.2|50
1711964400000|2024-04-01 09:40:00|917.6|912.6|916.8|911.8|917.8|912.8|916.8|911.8|55
1711964700000|2024-04-01 09:45:00|917.2|912.2|916.3|911.3|917.2|912.2|915.7|910.7|43
1711965000000|2024-04-01 09:50:00|915.9|910.9|916.1|911.1|916.3|911.3|915.1|910.1|52
1711965300000|2024-04-01 09:55:00|916.2|911.2|915.4|910.4|916.2|911.2|915.3|910.3|42
1711965600000|2024-04-01 10:00:00|915.8|910.8|915.7|910.7|916.1|911.1|915.4|910.4|25
1711965900000|2024-04-01 10:05:00|915.4|910.4|914.9|909.9|916.1|911.1|914.6|909.6|58
1711966200000|2024-04-01 10:10:00|914.5|909.5|915.3|910.3|915.5|910.5|914.1|909.1|52
1711966500000|2024-04-01 10:15:00|915|910|914.9|909.9|915.5|910.5|914.5|909.5|43
1711966800000|2024-04-01 10:20:00|914.5|909.5|915.1|910.1|915.2|910.2|914.3|909.3|42
1711967100000|2024-04-01 10:25:00|914.8|909.8|914.6|909.6|915.4|910.4|914.5|909.5|49
1711967400000|2024-04-01 10:30:00|915|910|915.1|910.1|915.8|910.8|914.7|909.7|47
1711967700000|2024-04-01 10:35:00|915|910|915.7|910.7|915.9|910.9|914.6|909.6|39
1711968000000|2024-04-01 10:40:00|916.2|911.2|915.8|910.8|916.2|911.2|915.2|910.2|34
1711968300000|2024-04-01 10:45:00|915.5|910.5|916.2|911.2|916.6|911.6|915.5|910.5|44
1711968600000|2024-04-01 10:50:00|916.6|911.6|914.9|909.9|916.7|911.7|914.4|909.4|88
1711968900000|2024-04-01 10:55:00|915|910|915.8|910.8|916.2|911.2|914.8|909.8|47
1711969200000|2024-04-01 11:00:00|915.5|910.5|915.3|910.3|916.7|911.7|915.1|910.1|62
1711969500000|2024-04-01 11:05:00|915.4|910.4|916|911|916.1|911.1|915.1|910.1|31
1711969800000|2024-04-01 11:10:00|916.1|911.1|917|912|917.5|912.5|916.1|911.1|54
1711970100000|2024-04-01 11:15:00|917.1|912.1|916.4|911.4|917.1|912.1|916|911|58
1711970400000|2024-04-01 11:20:00|916.1|911.1|916.4|911.4|916.6|911.6|916.1|911.1|29
1711970700000|2024-04-01 11:25:00|916.5|911.5|916|911|916.6|911.6|916|911|39
1711971000000|2024-04-01 11:30:00|916.1|911.1|915.2|910.2|916.3|911.3|915.1|910.1|62
1711971300000|2024-04-01 11:35:00|915.3|910.3|915.1|910.1|915.8|910.8|914.9|909.9|55
1711971600000|2024-04-01 11:40:00|915|910|914.7|909.7|915.3|910.3|914.4|909.4|41
1711971900000|2024-04-01 11:45:00|914.6|909.6|912.7|907.7|914.9|909.9|912.5|907.5|67
1711972200000|2024-04-01 11:50:00|912.6|907.6|913.2|908.2|913.5|908.5|912.3|907.3|58
1711972500000|2024-04-01 11:55:00|913.1|908.1|912.8|907.8|913.6|908.6|912.3|907.3|61
1711972800000|2024-04-01 12:00:00|912.7|907.7|910.1|905.1|912.7|907.7|909.9|904.9|105
1711973100000|2024-04-01 12:05:00|910|905|907.1|902.1|910|905|907.1|902.1|114
1711973400000|2024-04-01 12:10:00|907.2|902.2|907.7|902.7|908.6|903.6|906.8|901.8|141
1711973700000|2024-04-01 12:15:00|907.6|902.6|908|903|908.2|903.2|907.1|902.1|146
1711974000000|2024-04-01 12:20:00|908.3|903.3|907.7|902.7|909.4|904.4|907.5|902.5|238
1711974300000|2024-04-01 12:25:00|907.9|902.9|907.7|902.7|909|904|907.4|902.4|149
1711974600000|2024-04-01 12:30:00|907.6|902.6|908.3|903.3|909.8|904.8|906.9|901.9|152
1711974900000|2024-04-01 12:35:00|908.4|903.4|909.4|904.4|909.4|904.4|908.2|903.2|127
1711975200000|2024-04-01 12:40:00|909.5|904.5|908.9|903.9|910.2|905.2|908.3|903.3|109
1711975500000|2024-04-01 12:45:00|909|904|909.2|904.2|909.3|904.3|907.9|902.9|105
1711975800000|2024-04-01 12:50:00|909.3|904.3|908.3|903.3|909.4|904.4|907.2|902.2|110
1711976100000|2024-04-01 12:55:00|908.4|903.4|907.6|902.6|909.1|904.1|907.2|902.2|101
1711976400000|2024-04-01 13:00:00|907.7|902.7|907.1|902.1|908.6|903.6|906.5|901.5|194
1711976700000|2024-04-01 13:05:00|907.2|902.2|906.5|901.5|907.4|902.4|906.4|901.4|147
1711977000000|2024-04-01 13:10:00|906.4|901.4|907.3|902.3|908.2|903.2|905.6|900.6|148
1711977300000|2024-04-01 13:15:00|907.2|902.2|906.6|901.6|908.8|903.8|906.5|901.5|143
1711977600000|2024-04-01 13:20:00|906.5|901.5|907.5|902.5|909.2|904.2|905.9|900.9|175
1711977900000|2024-04-01 13:25:00|907.6|902.6|908.2|903.2|909.3|904.3|907.4|902.4|148
1711978200000|2024-04-01 13:30:00|908.3|903.3|907.3|902.3|908.4|903.4|906.4|901.4|305
1711978500000|2024-04-01 13:35:00|907.4|902.4|905.7|900.7|907.6|902.6|905.6|900.6|202
1711978800000|2024-04-01 13:40:00|905.8|900.8|905.5|900.5|906.3|901.3|905.2|900.2|158
1711979100000|2024-04-01 13:45:00|905.8|900.8|902.7|897.7|906|901|902.2|897.2|219
1711979400000|2024-04-01 13:50:00|902.8|897.8|903.6|898.6|904.7|899.7|902.2|897.2|269
1711979700000|2024-04-01 13:55:00|904|899|905|900|905.4|900.4|903|898|156
1711980000000|2024-04-01 14:00:00|903.1|898.1|900.8|895.8|904.1|899.1|900.3|895.3|436
1711980300000|2024-04-01 14:05:00|900.7|895.7|901.5|896.5|902.4|897.4|900.4|895.4|279
1711980600000|2024-04-01 14:10:00|901.4|896.4|900.2|895.2|901.9|896.9|899.3|894.3|192
1711980900000|2024-04-01 14:15:00|900.5|895.5|898.8|893.8|900.9|895.9|898.4|893.4|200
1711981200000|2024-04-01 14:20:00|898.9|893.9|900.6|895.6|901.3|896.3|898.8|893.8|294
1711981500000|2024-04-01 14:25:00|900.5|895.5|900.7|895.7|902.4|897.8|899.6|895.3|210
1711981800000|2024-04-01 14:30:00|900.8|895.8|900.8|895.8|902.7|897.7|898.5|894.8|209
1711982100000|2024-04-01 14:35:00|901|896|896|894.2|901.4|897|895.8|893.6|246
1711982400000|2024-04-01 14:40:00|896.1|894.3|898.7|893.7|899|894.3|895.6|891.8|258
1711982700000|2024-04-01 14:45:00|898.8|893.8|901.3|896.3|902.5|897.5|898.8|893.8|169
1711983000000|2024-04-01 14:50:00|901.2|896.2|900|895|901.7|896.7|900|895|179
1711983300000|2024-04-01 14:55:00|899.9|894.9|901.3|896.3|901.4|896.4|899.8|894.8|146
1711983600000|2024-04-01 15:00:00|901.2|896.2|900.3|895.3|901.4|896.4|900.1|895.1|144
1711983900000|2024-04-01 15:05:00|900.4|895.4|900|895|900.8|895.8|899.9|894.9|133
1711984200000|2024-04-01 15:10:00|899.9|894.9|901.4|896.4|901.4|896.4|899.8|894.8|129
1711984500000|2024-04-01 15:15:00|901.5|896.5|901.1|896.1|901.6|896.6|900.4|895.4|109
1711984800000|2024-04-01 15:20:00|901.2|896.2|901.7|896.7|901.7|896.7|900.8|895.8|88
1711985100000|2024-04-01 15:25:00|901.8|896.8|902.5|897.5|902.5|897.5|901|896|103
1711985400000|2024-04-01 15:30:00|902.4|897.4|901.9|896.9|902.7|897.7|901.3|896.3|98
1711985700000|2024-04-01 15:35:00|901.8|896.8|900.4|895.4|901.9|896.9|900.1|895.1|91
1711986000000|2024-04-01 15:40:00|900.3|895.3|901|896|902|897|900.3|895.3|98
1711986300000|2024-04-01 15:45:00|901.3|896.3|901.3|896.3|901.6|896.6|900.9|895.9|82
1711986600000|2024-04-01 15:50:00|901.5|896.5|901.8|896.8|902.2|897.2|901.1|896.1|104
1711986900000|2024-04-01 15:55:00|901.9|896.9|901.6|896.6|902.6|897.6|901.6|896.6|115
1711987200000|2024-04-01 16:00:00|901.5|896.5|901.4|896.4|901.9|896.9|901.2|896.2|109
1711987500000|2024-04-01 16:05:00|901.3|896.3|901.1|896.1|901.7|896.7|900.9|895.9|87
1711987800000|2024-04-01 16:10:00|901.3|896.3|903.5|898.5|903.6|898.6|901|896|144
1711988100000|2024-04-01 16:15:00|903.4|898.4|903.9|898.9|904.8|899.8|903.4|898.4|86
1711988400000|2024-04-01 16:20:00|904.2|899.2|904.2|899.2|904.7|899.7|903.9|898.9|74
1711988700000|2024-04-01 16:25:00|904.3|899.3|905.4|900.4|905.4|900.4|904|899|81
1711989000000|2024-04-01 16:30:00|905.1|900.1|903.8|898.8|905.3|900.3|903.7|898.7|74
1711989300000|2024-04-01 16:35:00|903.9|898.9|903.4|898.4|903.9|898.9|903.2|898.2|58
1711989600000|2024-04-01 16:40:00|903.3|898.3|903.2|898.2|904|899|903.2|898.2|45
1711989900000|2024-04-01 16:45:00|903.3|898.3|903.6|898.6|903.6|898.6|903.1|898.1|40
1711990200000|2024-04-01 16:50:00|903.5|898.5|903.7|898.7|904.3|899.3|903.2|898.2|47
1711990500000|2024-04-01 16:55:00|903.9|898.9|905.1|900.1|905.3|900.3|903.9|898.9|68
1711990800000|2024-04-01 17:00:00|905.2|900.2|904.4|899.4|905.2|900.2|903.4|898.4|129
1711991100000|2024-04-01 17:05:00|904.3|899.3|903.9|898.9|904.7|899.7|903.8|898.8|51
1711991400000|2024-04-01 17:10:00|904|899|904.7|899.7|905|900|903.9|898.9|50
1711991700000|2024-04-01 17:15:00|904.8|899.8|904.7|899.7|905.1|900.1|904.5|899.5|71
1711992000000|2024-04-01 17:20:00|904.6|899.6|903.7|898.7|904.9|899.9|903.7|898.7|86
1711992300000|2024-04-01 17:25:00|903.5|898.5|904.1|899.1|904.3|899.3|903.3|898.3|57
1711992600000|2024-04-01 17:30:00|904|899|904.2|899.2|904.3|899.3|903.9|898.9|33
1711992900000|2024-04-01 17:35:00|904.3|899.3|904.5|899.5|904.9|899.9|904.3|899.3|45
1711993200000|2024-04-01 17:40:00|904.6|899.6|904.9|899.9|905|900|904.4|899.4|24
1711993500000|2024-04-01 17:45:00|905|900|904.7|899.7|905.1|900.1|904.5|899.5|37
1711993800000|2024-04-01 17:50:00|904.6|899.6|904.8|899.8|905|900|904.5|899.5|38
1711994100000|2024-04-01 17:55:00|904.9|899.9|905.1|900.1|905.3|900.3|904.9|899.9|48
1711994400000|2024-04-01 18:00:00|905.2|900.2|905.1|900.1|905.3|900.3|904.9|899.9|35
1711994700000|2024-04-01 18:05:00|905.2|900.2|905.1|900.1|905.2|900.2|905|900|40
1711995000000|2024-04-01 18:10:00|905.2|900.2|905.2|900.2|905.3|900.3|904.9|899.9|43
1711995300000|2024-04-01 18:15:00|905.1|900.1|905.1|900.1|905.4|900.4|905.1|900.1|23
1711995600000|2024-04-01 18:20:00|905.2|900.2|905|900|905.3|900.3|904.9|899.9|28
1711995900000|2024-04-01 18:25:00|905.1|900.1|904.9|899.9|905.2|900.2|904.9|899.9|29
1711996200000|2024-04-01 18:30:00|904.8|899.8|903.9|898.9|904.8|899.8|903.9|898.9|25
1711996500000|2024-04-01 18:35:00|904|899|904.2|899.2|904.3|899.3|903.9|898.9|28
1711996800000|2024-04-01 18:40:00|904.3|899.3|904.4|899.4|904.5|899.5|903.8|898.8|41
1711997100000|2024-04-01 18:45:00|904.5|899.5|904.1|899.1|904.5|899.5|904|899|24
1711997400000|2024-04-01 18:50:00|904.2|899.2|903.9|898.9|904.3|899.3|903.9|898.9|20
1711997700000|2024-04-01 18:55:00|904|899|903.9|898.9|904.1|899.1|903.7|898.7|41
1711998000000|2024-04-01 19:00:00|903.8|898.8|904.3|899.3|904.4|899.4|903.7|898.7|31
1711998300000|2024-04-01 19:05:00|904.4|899.4|904.3|899.3|904.5|899.5|904.1|899.1|31
1711998600000|2024-04-01 19:10:00|904.4|899.4|904.3|899.3|904.6|899.6|904.3|899.3|13
1711998900000|2024-04-01 19:15:00|904.2|899.2|904.3|899.3|904.7|899.7|904.2|899.2|27
1711999200000|2024-04-01 19:20:00|904.4|899.4|904.4|899.4|904.5|899.5|904.1|899.1|25
1711999500000|2024-04-01 19:25:00|904.6|899.6|904.1|899.1|904.6|899.6|904|899|17
1711999800000|2024-04-01 19:30:00|904.2|899.2|904.6|899.6|904.6|899.6|904|899|21
1712000100000|2024-04-01 19:35:00|904.4|899.4|904.3|899.3|904.4|899.4|904.1|899.1|26
1712000400000|2024-04-01 19:40:00|904.2|899.2|904.4|899.4|904.6|899.6|904.2|899.2|19
1712000700000|2024-04-01 19:45:00|904.5|899.5|904.2|899.2|904.6|899.6|904.1|899.1|31
1712001000000|2024-04-01 19:50:00|904.3|899.3|905.3|900.3|905.4|900.4|904.1|899.1|62
1712001300000|2024-04-01 19:55:00|905.5|900.5|906.3|901.3|906.4|901.4|905.2|900.2|72
1712001600000|2024-04-01 20:00:00|906.4|901.4|906.4|901.4|907.1|902.8|903.8|901|65
1712001900000|2024-04-01 20:05:00|904.3|902.5|906.8|901.8|906.9|902.9|904|901.4|60
1712002200000|2024-04-01 20:10:00|904.7|902.9|904.9|903.1|906.9|903.1|904.2|901.1|48
1712002500000|2024-04-01 20:15:00|904.8|903|904.8|903|905|903.2|904.8|903|25
1712002800000|2024-04-01 20:20:00|904.9|903.1|908.1|903.1|908.2|903.2|904.9|900.5|46
1712003100000|2024-04-01 20:25:00|905.8|900.8|905.2|903.4|908.1|903.5|905.1|900.8|10
1712003400000|2024-04-01 20:30:00|905.1|903.3|904.9|903.1|905.2|903.4|904.8|903|10
1712003700000|2024-04-01 20:35:00|905|903.2|905.5|900.5|905.6|903.2|904.7|900.5|12
1712004000000|2024-04-01 20:40:00|905.6|900.6|905.4|900.4|905.6|900.6|905.4|900.4|3
1712004300000|2024-04-01 20:45:00|905.3|900.3|905.6|900.6|905.6|900.6|905.3|900.3|10
1712004600000|2024-04-01 20:50:00|905.7|900.7|905.8|900.8|905.9|900.9|905.7|900.7|6
1712004900000|2024-04-01 20:55:00|905.9|900.9|906.5|901.5|906.7|901.7|905.9|900.9|13
1712008800000|2024-04-01 22:00:00|905.9|900.9|905.5|900.5|905.9|900.9|905.4|900.4|11
1712009100000|2024-04-01 22:05:00|905.6|900.6|905.5|900.5|905.7|900.7|905.5|900.5|8
1712009400000|2024-04-01 22:10:00|905.6|900.6|905.7|900.7|905.8|900.8|905.6|900.6|6
1712009700000|2024-04-01 22:15:00|905.8|900.8|905.6|900.6|905.8|900.8|905.5|900.5|5
1712010900000|2024-04-01 22:35:00|905.3|903.5|905.6|903.8|905.6|903.8|905.3|903.5|6
1712011200000|2024-04-01 22:40:00|905.7|903.9|907.2|902.2|907.5|904.3|905.6|902.2|16
1712011500000|2024-04-01 22:45:00|907.3|902.3|907.2|902.2|907.3|902.3|907.1|902.1|8
1712011800000|2024-04-01 22:50:00|907.3|902.3|907.1|902.1|907.3|902.3|907|902|15
1712012100000|2024-04-01 22:55:00|907|902|907|902|907.1|902.1|907|902|7
1712012700000|2024-04-01 23:05:00|906.5|901.5|906.5|901.5|906.6|901.6|906.4|901.4|11
1712013000000|2024-04-01 23:10:00|906.4|901.4|906.7|901.7|906.9|903.4|904.8|901.3|22
1712013300000|2024-04-01 23:15:00|906.6|901.6|906.6|901.6|906.8|903.4|905.2|901.2|18
1712013600000|2024-04-01 23:20:00|906.7|901.7|906.7|901.7|906.7|901.7|906.6|901.6|7
1712013900000|2024-04-01 23:25:00|906.6|901.6|906.7|901.7|906.8|901.8|906.4|901.4|14
1712014200000|2024-04-01 23:30:00|906.6|901.6|906.6|901.6|907.6|903.5|905|901.5|36
1712014500000|2024-04-01 23:35:00|906.5|901.5|906.4|901.4|906.9|901.9|905.9|900.9|34
1712014800000|2024-04-01 23:40:00|906.3|901.3|906.3|901.3|906.8|901.8|905.8|900.8|40
1712015100000|2024-04-01 23:45:00|905.8|900.8|904.8|903|906.8|903.2|904.5|900.4|51
1712015400000|2024-04-01 23:50:00|906.9|901.9|905.9|900.9|907.1|902.8|904.6|900.6|58
1712015700000|2024-04-01 23:55:00|905.7|900.7|905.5|900.5|906.5|901.5|904.4|899.4|74
1712016000000|2024-04-02 00:00:00|905.6|900.6|906.2|901.2|906.8|901.8|904.9|899.9|125
1712016300000|2024-04-02 00:05:00|906.6|901.6|905.9|900.9|906.9|901.9|905.1|900.1|101
1712016600000|2024-04-02 00:10:00|906|901|906.4|901.4|906.5|901.5|905.4|900.4|72
1712016900000|2024-04-02 00:15:00|906.3|901.3|906.3|901.3|906.4|902.4|903.9|900.3|79
1712017200000|2024-04-02 00:20:00|906|901|906.4|901.4|907.1|902.8|904.6|900.7|74
1712017500000|2024-04-02 00:25:00|906.7|901.7|906.3|901.3|907|902.7|904|900.6|68
1712017800000|2024-04-02 00:30:00|906.2|901.2|906.5|901.5|906.8|902.8|904.3|901|64
1712018100000|2024-04-02 00:35:00|906.9|901.9|907.4|902.4|907.4|903.2|904.8|901.4|47
1712018400000|2024-04-02 00:40:00|907|902|907.5|902.5|907.6|903.4|905.1|901.7|58
1712018700000|2024-04-02 00:45:00|907.4|902.4|907.2|902.2|907.7|902.7|906.8|901.8|46
1712019000000|2024-04-02 00:50:00|906.9|901.9|907.7|902.7|908.1|903.1|906.9|901.9|70
1712019300000|2024-04-02 00:55:00|907.8|902.8|907.4|902.4|907.9|902.9|907|902|70
1712019600000|2024-04-02 01:00:00|907.2|902.2|906.7|901.7|907.7|902.7|906.2|901.2|86
1712019900000|2024-04-02 01:05:00|906.6|901.6|907.1|902.1|907.3|902.3|906.3|901.3|63
1712020200000|2024-04-02 01:10:00|907.4|902.4|907.3|902.3|907.6|902.6|907|902|72
1712020500000|2024-04-02 01:15:00|907.4|902.4|907.9|902.9|908.4|903.4|907.4|902.4|117
1712020800000|2024-04-02 01:20:00|907.8|902.8|908.5|903.5|908.5|903.5|907.4|902.4|66
1712021100000|2024-04-02 01:25:00|908.6|903.6|908.9|903.9|909.3|904.3|908.4|903.4|60
1712021400000|2024-04-02 01:30:00|909|904|909.4|904.4|909.4|904.4|908.5|903.5|89
1712021700000|2024-04-02 01:35:00|909.3|904.3|909.7|904.7|909.7|904.7|908.7|903.7|95
1712022000000|2024-04-02 01:40:00|909.6|904.6|909|904|909.7|904.7|908.9|903.9|71
1712022300000|2024-04-02 01:45:00|909.2|904.2|909|904|909.2|904.2|908.8|903.8|49
1712022600000|2024-04-02 01:50:00|909.1|904.1|908.9|903.9|909.6|904.6|908.8|903.8|57
1712022900000|2024-04-02 01:55:00|909|904|909|904|909.3|904.3|908.5|903.5|42
1712023200000|2024-04-02 02:00:00|909.1|904.1|908.6|903.6|909.4|904.4|908.5|903.5|37
1712023500000|2024-04-02 02:05:00|908.7|903.7|909|904|909.2|904.2|908.6|903.6|41
1712023800000|2024-04-02 02:10:00|909.1|904.1|908.5|903.5|909.1|904.1|908.4|903.4|26
1712024100000|2024-04-02 02:15:00|908.6|903.6|908.6|903.6|908.9|903.9|908.6|903.6|17
1712024400000|2024-04-02 02:20:00|908.7|903.7|908.9|903.9|909|904|908.1|903.1|29
1712024700000|2024-04-02 02:25:00|909|904|908.8|903.8|909|904|908.7|903.7|31
1712025000000|2024-04-02 02:30:00|908.7|903.7|908.9|903.9|909|904|908.5|903.5|34
1712025300000|2024-04-02 02:35:00|909|904|908.9|903.9|909|904|908.6|903.6|27
1712025600000|2024-04-02 02:40:00|908.8|903.8|908.8|903.8|909.1|904.1|908.6|903.6|33
1712025900000|2024-04-02 02:45:00|908.6|903.6|908.7|903.7|908.9|903.9|908.5|903.5|32
1712026200000|2024-04-02 02:50:00|908.8|903.8|909.4|904.4|909.4|904.4|908.4|903.4|36
1712026500000|2024-04-02 02:55:00|909.5|904.5|909.7|904.7|909.9|904.9|909.4|904.4|65
1712026800000|2024-04-02 03:00:00|909.6|904.6|909.5|904.5|909.9|904.9|909.3|904.3|41
1712027100000|2024-04-02 03:05:00|909.6|904.6|909.2|904.2|909.6|904.6|908.8|903.8|39
1712027400000|2024-04-02 03:10:00|909.3|904.3|909.1|904.1|909.3|904.3|908.6|903.6|32
1712027700000|2024-04-02 03:15:00|909.2|904.2|909.6|904.6|909.6|904.6|908.7|903.7|39
1712028000000|2024-04-02 03:20:00|909.5|904.5|909.6|904.6|909.7|904.7|909.3|904.3|38
1712028300000|2024-04-02 03:25:00|909.5|904.5|909|904|909.5|904.5|908.7|903.7|45
1712028600000|2024-04-02 03:30:00|909.1|904.1|908.8|903.8|909.2|904.2|908.7|903.7|36
1712028900000|2024-04-02 03:35:00|908.9|903.9|909.2|904.2|909.2|904.2|908.8|903.8|30
1712029200000|2024-04-02 03:40:00|909.1|904.1|908.4|903.4|909.1|904.1|908.3|903.3|31
1712029500000|2024-04-02 03:45:00|908.5|903.5|908.3|903.3|908.6|903.6|908.2|903.2|19
1712029800000|2024-04-02 03:50:00|908.2|903.2|907.8|902.8|908.3|903.3|907.6|902.6|28
1712030100000|2024-04-02 03:55:00|907.9|902.9|908.2|903.2|908.4|903.4|907.9|902.9|18
1712030400000|2024-04-02 04:00:00|908.3|903.3|908.2|903.2|908.3|903.3|908|903|26
1712030700000|2024-04-02 04:05:00|908.3|903.3|908.7|903.7|908.7|903.7|908.3|903.3|15
1712031000000|2024-04-02 04:10:00|908.8|903.8|908.6|903.6|908.8|903.8|908.5|903.5|18
1712031300000|2024-04-02 04:15:00|908.5|903.5|909|904|909|904|908.4|903.4|20
1712031600000|2024-04-02 04:20:00|909.1|904.1|909.4|904.4|909.5|904.5|909.1|904.1|14
1712031900000|2024-04-02 04:25:00|909.5|904.5|909.7|904.7|909.7|904.7|909.5|904.5|9
1712032200000|2024-04-02 04:30:00|909.5|904.5|909.3|904.3|909.9|904.9|909.3|904.3|20
1712032500000|2024-04-02 04:35:00|909.2|904.2|909.5|904.5|909.5|904.5|909.1|904.1|26
1712032800000|2024-04-02 04:40:00|909.6|904.6|910.1|905.1|910.1|905.1|909.5|904.5|27
1712033100000|2024-04-02 04:45:00|910.2|905.2|910.4|905.4|910.6|905.6|910.1|905.1|39
1712033400000|2024-04-02 04:50:00|910.5|905.5|910.7|905.7|910.9|905.9|910.5|905.5|28
1712033700000|2024-04-02 04:55:00|910.8|905.8|910.3|905.3|910.8|905.8|910.3|905.3|30
1712034000000|2024-04-02 05:00:00|910.1|905.1|909.8|904.8|910.6|905.6|909.7|904.7|51
1712034300000|2024-04-02 05:05:00|909.9|904.9|909.6|904.6|909.9|904.9|909.3|904.3|43
1712034600000|2024-04-02 05:10:00|909.7|904.7|909.5|904.5|909.8|904.8|909.3|904.3|45
1712034900000|2024-04-02 05:15:00|909.4|904.4|909.3|904.3|909.5|904.5|909|904|47
1712035200000|2024-04-02 05:20:00|909.2|904.2|909.3|904.3|909.4|904.4|909|904|34
1712035500000|2024-04-02 05:25:00|909.4|904.4|909.4|904.4|909.5|904.5|909.2|904.2|35
1712035800000|2024-04-02 05:30:00|909.3|904.3|909.9|904.9|910|905|909.2|904.2|99
1712036100000|2024-04-02 05:35:00|909.8|904.8|909.7|904.7|910|905|909.6|904.6|49
1712036400000|2024-04-02 05:40:00|909.8|904.8|909.4|904.4|909.8|904.8|909.3|904.3|55
1712036700000|2024-04-02 05:45:00|909.3|904.3|909.3|904.3|909.5|904.5|909|904|45
1712037000000|2024-04-02 05:50:00|909.4|904.4|909.3|904.3|909.6|904.6|909.2|904.2|51
1712037300000|2024-04-02 05:55:00|909.2|904.2|909.4|904.4|909.4|904.4|909|904|62
1712037600000|2024-04-02 06:00:00|909.3|904.3|909.1|904.1|909.8|904.8|909|904|73
1712037900000|2024-04-02 06:05:00|909.2|904.2|909.7|904.7|910|905|908.9|903.9|80
1712038200000|2024-04-02 06:10:00|909.8|904.8|910.2|905.2|910.4|905.4|909.7|904.7|62
1712038500000|2024-04-02 06:15:00|910.3|905.3|910.6|905.6|910.7|905.7|910.1|905.1|64
1712038800000|2024-04-02 06:20:00|910.7|905.7|910.5|905.5|911.1|906.1|910.5|905.5|41
1712039100000|2024-04-02 06:25:00|910.4|905.4|911|906|911.1|906.1|910|905|58
1712039400000|2024-04-02 06:30:00|910.9|905.9|910.9|905.9|911.4|906.4|910.4|905.4|78
1712039700000|2024-04-02 06:35:00|910.8|905.8|911.2|906.2|911.5|906.5|910.7|905.7|60
1712040000000|2024-04-02 06:40:00|911.1|906.1|911.5|906.5|911.5|906.5|910.3|905.3|66
1712040300000|2024-04-02 06:45:00|911|906|912|907|912|907|910.9|905.9|66
1712040600000|2024-04-02 06:50:00|911.7|906.7|912.2|907.2|912.5|907.5|911.1|906.1|79
1712040900000|2024-04-02 06:55:00|911.9|906.9|912|907|912.5|907.5|911.6|906.6|75
1712041200000|2024-04-02 07:00:00|912.2|907.2|912.3|907.3|912.8|907.8|911.4|906.4|72
1712041500000|2024-04-02 07:05:00|912.1|907.1|912.5|907.5|912.5|907.5|911.6|906.6|82
1712041800000|2024-04-02 07:10:00|912.2|907.2|912.4|907.4|912.9|909.2|911|906.8|50
1712042100000|2024-04-02 07:15:00|912.5|907.5|911|909.2|912.9|909.4|910.9|906.8|82
1712042400000|2024-04-02 07:20:00|912.4|907.4|913.4|908.4|913.4|909.8|911.1|907.4|45
1712042700000|2024-04-02 07:25:00|913.1|908.1|912.8|907.8|913.5|910.1|911.1|907.4|75
1712043000000|2024-04-02 07:30:00|913.1|908.1|911.8|906.8|913.3|909.6|910.3|906.6|111
1712043300000|2024-04-02 07:35:00|912.1|907.1|912.8|907.8|912.9|909.4|910.7|906.5|90
1712043600000|2024-04-02 07:40:00|912.5|907.5|914|909|914.9|911.4|911.7|907.5|84
1712043900000|2024-04-02 07:45:00|914.2|909.2|914.5|909.5|914.9|911.3|912.4|908.7|74
1712044200000|2024-04-02 07:50:00|914.4|909.4|913.6|911.8|915.3|911.8|913.2|909.3|92
1712044500000|2024-04-02 07:55:00|914.8|909.8|915.2|910.2|915.5|912.2|913.3|909.6|66
1712044800000|2024-04-02 08:00:00|914.9|909.9|915.3|910.3|915.5|912.4|913.6|909.9|94
1712045100000|2024-04-02 08:05:00|914|912.2|914.8|913|916.5|913.1|914|910.2|113
1712045400000|2024-04-02 08:10:00|914.9|913.1|916.6|911.6|916.6|913.7|914.2|910.3|94
1712045700000|2024-04-02 08:15:00|915.5|913.7|916.5|911.5|916.8|913.8|915|911.1|80
1712046000000|2024-04-02 08:20:00|916.4|911.4|916|911|916.7|911.7|915.1|910.1|72
1712046300000|2024-04-02 08:25:00|915.6|910.6|916|911|916.5|911.5|915.6|910.6|72
1712046600000|2024-04-02 08:30:00|915.7|910.7|916.6|911.6|916.7|911.7|915.6|910.6|75
1712046900000|2024-04-02 08:35:00|916.1|911.1|916.3|911.3|916.9|911.9|915|910|61
1712047200000|2024-04-02 08:40:00|915.8|910.8|916.8|911.8|916.8|911.8|915.7|910.7|62
1712047500000|2024-04-02 08:45:00|916.3|911.3|915.5|910.5|917.6|912.6|915.5|910.5|94
1712047800000|2024-04-02 08:50:00|916|911|915.1|910.1|916.7|911.7|914.5|909.5|80
1712048100000|2024-04-02 08:55:00|915.2|910.2|916|911|916.3|911.3|914.9|909.9|88
1712048400000|2024-04-02 09:00:00|916.2|911.2|916.9|911.9|917.4|912.4|915.6|910.6|89
1712048700000|2024-04-02 09:05:00|916.8|911.8|917.1|912.1|917.3|912.3|916.8|911.8|54
1712049000000|2024-04-02 09:10:00|917.2|912.2|916.4|911.4|917.4|912.4|916.4|911.4|27
1712049300000|2024-04-02 09:15:00|916.2|911.2|917.3|912.3|917.3|912.3|916.2|911.2|56
1712049600000|2024-04-02 09:20:00|916.8|911.8|916.7|911.7|917.5|912.5|916.3|911.3|43
1712049900000|2024-04-02 09:25:00|916.6|911.6|917.3|912.3|917.3|912.3|916.5|911.5|53
1712050200000|2024-04-02 09:30:00|917.7|912.7|917.2|912.2|918.2|913.2|917.1|912.1|69
1712050500000|2024-04-02 09:35:00|917.1|912.1|918.3|913.3|918.5|913.5|917|912|52
1712050800000|2024-04-02 09:40:00|918.2|913.2|918.2|913.2|919.4|914.4|918|913|63
1712051100000|2024-04-02 09:45:00|918.4|913.4|917.3|912.3|918.4|913.4|917|912|74
1712051400000|2024-04-02 09:50:00|917.4|912.4|917.6|912.6|918|913|917.2|912.2|60
1712051700000|2024-04-02 09:55:00|917.7|912.7|918|913|918.3|913.3|917.7|912.7|48
1712052000000|2024-04-02 10:00:00|917.9|912.9|917.3|912.3|918.3|913.3|917.3|912.3|64
1712052300000|2024-04-02 10:05:00|917.4|912.4|916.7|911.7|917.8|912.8|916.7|911.7|72
1712052600000|2024-04-02 10:10:00|916.8|911.8|916|911|916.8|911.8|915.9|910.9|72
1712052900000|2024-04-02 10:15:00|916.1|911.1|917.2|912.2|917.3|912.3|916.1|911.1|60
1712053200000|2024-04-02 10:20:00|917.3|912.3|917.7|912.7|918|913|917.2|912.2|55
1712053500000|2024-04-02 10:25:00|917.8|912.8|918.3|913.3|918.5|913.5|917.7|912.7|64
1712053800000|2024-04-02 10:30:00|918.4|913.4|920|915|920.2|915.2|918|913|105
1712054100000|2024-04-02 10:35:00|920.6|915.6|920.2|915.2|920.6|915.6|920.1|915.1|56
1712054400000|2024-04-02 10:40:00|920.3|915.3|920.6|915.6|920.9|915.9|920|915|79
1712054700000|2024-04-02 10:45:00|920.7|915.7|920.9|915.9|921.3|916.3|920.4|915.4|48
1712055000000|2024-04-02 10:50:00|921.2|916.2|920.8|915.8|921.7|916.7|920.4|915.4|77
1712055300000|2024-04-02 10:55:00|920.5|915.5|920.3|915.3|921.1|916.1|920.1|915.1|62
1712055600000|2024-04-02 11:00:00|920.2|915.2|919.6|914.6|920.6|915.6|919.6|914.6|63
1712055900000|2024-04-02 11:05:00|919.7|914.7|919.3|914.3|920.3|915.3|918.9|913.9|71
1712056200000|2024-04-02 11:10:00|919.4|914.4|918.8|913.8|920|915|918.6|913.6|62
1712056500000|2024-04-02 11:15:00|918.5|913.5|917.3|912.3|919|914|917.2|912.2|89
1712056800000|2024-04-02 11:20:00|917.4|912.4|916.4|911.4|917.8|912.8|916.2|911.2|108
1712057100000|2024-04-02 11:25:00|916.6|911.6|918|913|918.5|913.5|916.6|911.6|72
1712057400000|2024-04-02 11:30:00|918.1|913.1|919.7|914.7|919.8|914.8|918.1|913.1|90
1712057700000|2024-04-02 11:35:00|919.5|914.5|919|914|920|915|918.7|913.7|64
1712058000000|2024-04-02 11:40:00|919.1|914.1|919.6|914.6|920.3|915.3|919.1|914.1|74
1712058300000|2024-04-02 11:45:00|919.7|914.7|919|914|920.2|915.2|918.7|913.7|53
1712058600000|2024-04-02 11:50:00|919.1|914.1|920.9|915.9|921.2|916.2|919.1|914.1|68
1712058900000|2024-04-02 11:55:00|921.1|916.1|920.7|915.7|921.6|916.6|920.7|915.7|75
1712059200000|2024-04-02 12:00:00|921.6|916.6|925|920|925.1|920.1|921.4|916.4|188
1712059500000|2024-04-02 12:05:00|924.9|919.9|926.4|921.4|927.3|922.3|924.8|919.8|179
1712059800000|2024-04-02 12:10:00|926.5|921.5|926.6|921.6|926.9|921.9|925.4|920.4|212
1712060100000|2024-04-02 12:15:00|926.7|921.7|925.3|920.3|927.7|922.7|925.2|920.2|177
1712060400000|2024-04-02 12:20:00|925.4|920.4|928.1|923.1|928.4|923.4|925.1|920.1|268
1712060700000|2024-04-02 12:25:00|927.9|922.9|928.7|923.7|929.9|924.9|927.9|922.9|155
1712061000000|2024-04-02 12:30:00|928.9|923.9|928.2|923.2|929|924|927|922|264
1712061300000|2024-04-02 12:35:00|928|923|928.4|923.4|929.5|924.5|928|923|244
1712061600000|2024-04-02 12:40:00|928.3|923.3|928.7|923.7|929.4|924.4|928.2|923.2|230
1712061900000|2024-04-02 12:45:00|928.4|923.4|927.3|922.3|928.6|923.6|926.9|921.9|144
1712062200000|2024-04-02 12:50:00|927.5|922.5|927.1|922.1|928.3|923.3|927|922|103
1712062500000|2024-04-02 12:55:00|927|922|927.3|922.3|928.5|923.5|927|922|98
1712062800000|2024-04-02 13:00:00|927.4|922.4|927.3|922.3|929.2|924.2|927|922|159
1712063100000|2024-04-02 13:05:00|927.4|922.4|928.4|923.4|929|924|927.4|922.4|153
1712063400000|2024-04-02 13:10:00|928.5|923.5|928.6|923.6|928.7|923.7|926.9|921.9|154
1712063700000|2024-04-02 13:15:00|928.3|923.3|929.7|924.7|929.8|924.8|927.9|922.9|177
1712064000000|2024-04-02 13:20:00|929.8|924.8|928.6|923.6|929.8|924.8|928.5|923.5|132
1712064300000|2024-04-02 13:25:00|928.7|923.7|929.1|924.1|929.2|924.2|927.4|922.4|124
1712064600000|2024-04-02 13:30:00|929|924|928.1|923.1|930|925|927.9|922.9|261
1712064900000|2024-04-02 13:35:00|928.2|923.2|928.2|923.2|929.4|924.4|927.8|922.8|226
1712065200000|2024-04-02 13:40:00|928.3|923.3|925.7|920.7|928.3|923.3|925.2|920.2|278
1712065500000|2024-04-02 13:45:00|925.8|920.8|927.9|922.9|928.3|923.3|925.1|920.1|232
1712065800000|2024-04-02 13:50:00|928|923|927.5|922.5|928|923|926.2|921.2|218
1712066100000|2024-04-02 13:55:00|927.3|922.3|928|923|928.8|923.8|927.1|922.1|107
1712066400000|2024-04-02 14:00:00|927.5|922.5|930.2|925.2|930.2|925.2|927.1|922.1|341
1712066700000|2024-04-02 14:05:00|929.8|924.8|928.1|923.1|930.6|925.6|927.6|922.6|275
1712067000000|2024-04-02 14:10:00|927.8|922.8|928.5|923.5|928.7|923.7|927.2|922.2|230
1712067300000|2024-04-02 14:15:00|928.6|923.6|929.7|924.7|930.4|925.4|928.5|923.5|229
1712067600000|2024-04-02 14:20:00|930|925|931.4|926.4|931.5|926.5|929.4|924.4|210
1712067900000|2024-04-02 14:25:00|931.5|926.5|931.8|926.8|932.9|927.9|930.9|925.9|210
1712068200000|2024-04-02 14:30:00|932|927|930.8|925.8|932.4|927.4|930|925|226
1712068500000|2024-04-02 14:35:00|930.7|925.7|931|926|931.4|926.4|929.9|924.9|294
1712068800000|2024-04-02 14:40:00|931.1|926.1|929.5|924.5|931.1|926.1|928.9|923.9|212
1712069100000|2024-04-02 14:45:00|929.4|924.4|928.4|923.4|929.9|924.9|927.5|922.5|189
1712069400000|2024-04-02 14:50:00|928.5|923.5|929.4|924.4|929.5|925.2|927|923.4|108
1712069700000|2024-04-02 14:55:00|929.2|924.2|927.7|922.7|929.5|924.5|926.7|921.7|209
1712070000000|2024-04-02 15:00:00|927.9|922.9|927.5|922.5|928.3|923.3|926.4|921.4|230
1712070300000|2024-04-02 15:05:00|927.7|922.7|927.4|922.4|928.4|923.4|927.3|922.3|84
1712070600000|2024-04-02 15:10:00|927.5|922.5|927.3|922.3|928.3|923.3|926.5|921.5|113
1712070900000|2024-04-02 15:15:00|927.4|922.4|927.6|922.6|928|923|926.9|921.9|126
1712071200000|2024-04-02 15:20:00|927.5|922.5|926.2|921.2|927.9|922.9|926|921|165
1712071500000|2024-04-02 15:25:00|926.3|921.3|924.9|919.9|926.7|921.7|924.8|919.8|206
1712071800000|2024-04-02 15:30:00|924.7|919.7|921|916|924.8|919.8|920.6|915.6|258
1712072100000|2024-04-02 15:35:00|920.8|915.8|922.5|917.5|922.7|917.7|920.5|915.5|163
1712072400000|2024-04-02 15:40:00|922.6|917.6|923|918|923.2|918.2|922|917|125
1712072700000|2024-04-02 15:45:00|922.8|917.8|923.7|918.7|924.2|919.2|922.8|917.8|137
1712073000000|2024-04-02 15:50:00|924|919|924.1|919.1|924.4|919.4|923.2|918.2|94
1712073300000|2024-04-02 15:55:00|924|919|924.2|919.2|925|920|923.8|918.8|82
1712073600000|2024-04-02 16:00:00|924.1|919.1|924.3|919.3|924.9|919.9|923.9|918.9|68
1712073900000|2024-04-02 16:05:00|924.2|919.2|924.9|919.9|925.1|920.1|924|919|68
1712074200000|2024-04-02 16:10:00|925.1|920.1|923.9|918.9|925.5|920.5|923.4|918.4|106
1712074500000|2024-04-02 16:15:00|923.8|918.8|924.1|919.1|924.2|919.2|923.2|918.2|69
1712074800000|2024-04-02 16:20:00|924.2|919.2|925.2|920.2|925.4|920.4|924.1|919.1|68
1712075100000|2024-04-02 16:25:00|925.3|920.3|924.9|919.9|925.9|920.9|924.9|919.9|43
1712075400000|2024-04-02 16:30:00|924.8|919.8|925.4|920.4|925.6|920.6|924.6|919.6|63
1712075700000|2024-04-02 16:35:00|925.2|920.2|924.9|919.9|925.4|920.4|924.7|919.7|55
1712076000000|2024-04-02 16:40:00|925|920|924.4|919.4|925.1|920.1|924.4|919.4|51
1712076300000|2024-04-02 16:45:00|924.5|919.5|925.3|920.3|925.6|920.6|924.3|919.3|67
1712076600000|2024-04-02 16:50:00|925.2|920.2|925.3|920.3|925.4|920.4|924.8|919.8|58
1712076900000|2024-04-02 16:55:00|925.4|920.4|925.4|920.4|925.5|920.5|925|920|45
1712077200000|2024-04-02 17:00:00|925.3|920.3|924.8|919.8|925.5|920.5|924.6|919.6|74
1712077500000|2024-04-02 17:05:00|924.9|919.9|924.7|919.7|924.9|919.9|924.2|919.2|70
1712077800000|2024-04-02 17:10:00|924.6|919.6|924.7|919.7|925.2|920.2|924.4|919.4|69
1712078100000|2024-04-02 17:15:00|924.8|919.8|924.9|919.9|925|920|924.5|919.5|50
1712078400000|2024-04-02 17:20:00|925|920|924.7|919.7|925.1|920.1|924.4|919.4|42
1712078700000|2024-04-02 17:25:00|924.8|919.8|924.5|919.5|924.9|919.9|924.2|919.2|54
1712079000000|2024-04-02 17:30:00|924.4|919.4|924.7|919.7|924.7|919.7|924.1|919.1|47
1712079300000|2024-04-02 17:35:00|924.8|919.8|924.6|919.6|924.8|919.8|924.4|919.4|30
1712079600000|2024-04-02 17:40:00|924.7|919.7|925.1|920.1|925.3|920.3|924.6|919.6|32
1712079900000|2024-04-02 17:45:00|925|920|926.1|921.1|926.2|921.2|925|920|48
1712080200000|2024-04-02 17:50:00|925.9|920.9|926|921|926.3|921.3|925.9|920.9|45
1712080500000|2024-04-02 17:55:00|926.1|921.1|927.1|922.1|927.2|922.2|926.1|921.1|35
1712080800000|2024-04-02 18:00:00|926.9|921.9|927.2|922.2|927.3|922.3|926.6|921.6|46
1712081100000|2024-04-02 18:05:00|927.1|922.1|927|922|927.3|922.3|926.5|921.5|88
1712081400000|2024-04-02 18:10:00|927.1|922.1|926.6|921.6|927.2|922.2|926.5|921.5|52
1712081700000|2024-04-02 18:15:00|926.8|921.8|926.5|921.5|927|922|926.1|921.1|71
1712082000000|2024-04-02 18:20:00|926.7|921.7|926.3|921.3|926.7|921.7|926.1|921.1|49
1712082300000|2024-04-02 18:25:00|926.4|921.4|926.3|921.3|926.7|921.7|926.2|921.2|54
1712082600000|2024-04-02 18:30:00|926.5|921.5|926.7|921.7|926.8|921.8|926.1|921.1|46
1712082900000|2024-04-02 18:35:00|926.6|921.6|926.3|921.3|926.8|921.8|926.2|921.2|56
1712083200000|2024-04-02 18:40:00|926.2|921.2|926|921|926.5|921.5|925.9|920.9|69
1712083500000|2024-04-02 18:45:00|926.1|921.1|925.9|920.9|926.2|921.2|925.6|920.6|38
1712083800000|2024-04-02 18:50:00|926|921|926.3|921.3|926.5|921.5|925.8|920.8|37
1712084100000|2024-04-02 18:55:00|926.2|921.2|925.7|920.7|926.4|921.4|925.7|920.7|43
1712084400000|2024-04-02 19:00:00|925.9|920.9|926.1|921.1|926.5|921.5|925.5|920.5|50
1712084700000|2024-04-02 19:05:00|926.2|921.2|926.7|921.7|926.7|921.7|925.8|920.8|47
1712085000000|2024-04-02 19:10:00|926.5|921.5|926.3|921.3|926.6|921.6|926|921|39
1712085300000|2024-04-02 19:15:00|926.2|921.2|926.1|921.1|926.3|921.3|925.9|920.9|18
1712085600000|2024-04-02 19:20:00|926|921|926.5|921.5|926.5|921.5|926|921|16
1712085900000|2024-04-02 19:25:00|926.4|921.4|926.5|921.5|926.6|921.6|926.2|921.2|22
1712086200000|2024-04-02 19:30:00|926.4|921.4|926.2|921.2|926.4|921.4|925.9|920.9|31
1712086500000|2024-04-02 19:35:00|926.1|921.1|926.8|921.8|926.8|921.8|926|921|31
1712086800000|2024-04-02 19:40:00|926.9|921.9|927|922|927|922|926.4|921.4|37
1712087100000|2024-04-02 19:45:00|926.9|921.9|926.9|921.9|927.1|922.1|926.7|921.7|70
1712087400000|2024-04-02 19:50:00|927|922|927.1|922.1|927.2|922.2|926.4|921.4|57
1712087700000|2024-04-02 19:55:00|927|922|927.1|922.1|927.2|922.2|926.7|921.7|20
1712088000000|2024-04-02 20:00:00|927|922|927.5|922.5|927.5|922.5|926.8|921.8|26
1712088300000|2024-04-02 20:05:00|927.4|922.4|927.2|922.2|927.4|922.4|927.1|922.1|17
1712088600000|2024-04-02 20:10:00|927.3|922.3|927.5|922.5|927.5|922.5|927.1|922.1|31
1712088900000|2024-04-02 20:15:00|927.4|922.4|927.1|922.1|927.5|922.5|926.9|921.9|27
1712089200000|2024-04-02 20:20:00|927.6|922.6|927.7|922.7|927.7|922.7|927.1|922.1|26
1712089500000|2024-04-02 20:25:00|927.6|922.6|927.8|922.8|927.8|922.8|927.1|922.1|10
1712089800000|2024-04-02 20:30:00|927.7|922.7|928.2|923.2|928.4|923.4|927.7|922.7|10
1712090100000|2024-04-02 20:35:00|928.3|923.3|928|923|928.3|923.3|927.9|922.9|12
1712090400000|2024-04-02 20:40:00|927.9|922.9|927.8|922.8|928|923|927.7|922.7|8
1712090700000|2024-04-02 20:45:00|927.9|922.9|927.8|922.8|928.2|923.2|927.8|922.8|18
1712091000000|2024-04-02 20:50:00|927.9|922.9|927.3|922.3|927.9|922.9|927.3|922.3|11
1712091300000|2024-04-02 20:55:00|927.4|922.4|927.5|922.5|927.8|922.8|927.4|922.4|15
1712095200000|2024-04-02 22:00:00|928.4|923.4|928|923|928.4|923.4|928|923|9
1712095500000|2024-04-02 22:05:00|928.1|923.1|928.2|923.2|928.4|923.4|928.1|923.1|15
1712095800000|2024-04-02 22:10:00|927.9|922.9|928.5|923.5|928.5|923.5|927.8|922.8|12
1712096100000|2024-04-02 22:15:00|928.6|923.6|928.2|923.2|928.7|923.7|927.9|922.9|26
1712096400000|2024-04-02 22:20:00|928.3|923.3|928.7|923.7|929.6|926|927.7|923.2|40
1712096700000|2024-04-02 22:25:00|928.8|923.8|929.4|924.4|929.5|924.5|928.6|923.6|23
1712097000000|2024-04-02 22:30:00|929.3|924.3|928.5|923.5|929.3|924.3|928.1|923.1|34
1712097300000|2024-04-02 22:35:00|928.6|923.6|928.5|923.5|928.9|923.9|928.2|923.2|21
1712097600000|2024-04-02 22:40:00|928.4|923.4|928.5|923.5|928.6|923.6|928.3|923.3|18
1712097900000|2024-04-02 22:45:00|928.4|923.4|928.2|923.2|928.6|923.6|928.1|923.1|13
1712098200000|2024-04-02 22:50:00|928.1|923.1|928|923|928.1|923.1|927.8|922.8|9
1712098500000|2024-04-02 22:55:00|928.1|923.1|928|923|928.2|923.2|927.8|922.8|10
1712098800000|2024-04-02 23:00:00|927.9|922.9|928.3|923.3|928.3|923.3|927.9|922.9|10
1712099100000|2024-04-02 23:05:00|928.4|923.4|927.9|922.9|928.4|923.4|927.8|922.8|10
1712099400000|2024-04-02 23:10:00|927.8|922.8|927.8|922.8|927.9|922.9|927.6|922.6|10
1712099700000|2024-04-02 23:15:00|927.7|922.7|928.2|923.2|928.2|923.2|927.6|922.6|13
1712100000000|2024-04-02 23:20:00|928.1|923.1|927.8|922.8|928.1|923.1|927.4|922.4|15
1712100300000|2024-04-02 23:25:00|927.9|922.9|927.6|922.6|927.9|922.9|927.6|922.6|8
1712100600000|2024-04-02 23:30:00|927.4|922.4|927.2|922.2|927.5|922.5|927.1|922.1|12
1712100900000|2024-04-02 23:35:00|927.3|922.3|927.1|922.1|927.5|922.5|927.1|922.1|15
1712101200000|2024-04-02 23:40:00|927|922|926.7|921.7|927|922|926.6|921.6|14
1712101500000|2024-04-02 23:45:00|926.6|921.6|926.6|921.6|926.9|921.9|926.3|921.3|26
1712101800000|2024-04-02 23:50:00|926.7|921.7|927|922|927.2|922.2|926.2|921.2|31
1712102100000|2024-04-02 23:55:00|927.2|922.2|927.3|922.3|927.7|922.7|927.1|922.1|16
1712102400000|2024-04-03 00:00:00|927.1|922.1|928.2|923.2|928.7|923.7|927.1|922.1|42
1712102700000|2024-04-03 00:05:00|928.3|923.3|928.2|923.2|928.6|924.7|926.3|923.1|27
1712103000000|2024-04-03 00:10:00|928.3|923.3|929.4|924.4|929.4|924.4|928.2|923.2|40
1712103300000|2024-04-03 00:15:00|929.3|924.3|928.6|923.6|929.3|924.3|928.6|923.6|37
1712103600000|2024-04-03 00:20:00|928.7|923.7|928.5|923.5|928.8|925.4|927.2|923.4|18
1712103900000|2024-04-03 00:25:00|928.4|923.4|928|923|928.5|923.5|928|923|31
1712104200000|2024-04-03 00:30:00|928.1|923.1|928.4|923.4|928.4|923.4|928.1|923.1|16
1712105700000|2024-04-03 00:55:00|927|922|926.8|921.8|927.1|922.1|926.6|921.6|13
1712106000000|2024-04-03 01:00:00|926.9|921.9|927.6|922.6|927.9|922.9|926.8|921.8|93
1712106300000|2024-04-03 01:05:00|927.7|922.7|927.3|922.3|928.4|923.4|927.2|922.2|114
1712106600000|2024-04-03 01:10:00|927.4|922.4|927.5|922.5|927.8|922.8|927|922|93
1712106900000|2024-04-03 01:15:00|927.4|922.4|927.9|922.9|928.2|923.2|927.1|922.1|88
1712107200000|2024-04-03 01:20:00|927.8|922.8|928.2|923.2|928.6|923.6|927.8|922.8|42
1712107500000|2024-04-03 01:25:00|928.1|923.1|928|923|928.5|923.5|928|923|39
1712107800000|2024-04-03 01:30:00|928.1|923.1|926.7|921.7|928.1|923.1|926.4|921.4|79
1712108100000|2024-04-03 01:35:00|926.8|921.8|928.3|923.3|928.4|923.4|926.6|921.6|47
1712108400000|2024-04-03 01:40:00|928.4|923.4|928.5|923.5|928.5|923.5|928.1|923.1|41
1712108700000|2024-04-03 01:45:00|928.6|923.6|928.5|923.5|929.3|924.3|928.5|923.5|46
1712109000000|2024-04-03 01:50:00|928.6|923.6|929|924|929|924|928.5|923.5|22
1712109300000|2024-04-03 01:55:00|928.9|923.9|928.4|923.4|928.9|923.9|928.2|923.2|41
1712109600000|2024-04-03 02:00:00|928.3|923.3|928.5|923.5|928.9|923.9|928|923|50
1712109900000|2024-04-03 02:05:00|928.6|923.6|928.9|923.9|929|924|928.3|923.3|48
1712110200000|2024-04-03 02:10:00|929|924|928.1|923.1|929.2|924.2|928.1|923.1|78
1712110500000|2024-04-03 02:15:00|928|923|928.1|923.1|928.2|923.2|927.8|922.8|16
1712110800000|2024-04-03 02:20:00|928|923|928|923|928.1|923.1|927.8|922.8|22
1712111100000|2024-04-03 02:25:00|928.1|923.1|927.8|922.8|928.4|923.4|927.8|922.8|22
1712111400000|2024-04-03 02:30:00|927.7|922.7|928.7|923.7|928.9|923.9|927.7|922.7|35
1712111700000|2024-04-03 02:35:00|928.8|923.8|928.8|923.8|929|924|928.4|923.4|25
1712112000000|2024-04-03 02:40:00|928.7|923.7|928.2|923.2|928.7|923.7|927.7|922.7|43
1712112300000|2024-04-03 02:45:00|928.1|923.1|927.5|922.5|928.1|923.1|927.4|922.4|20
1712112600000|2024-04-03 02:50:00|927.4|922.4|927.4|922.4|927.5|922.5|927.1|922.1|24
1712112900000|2024-04-03 02:55:00|927.3|922.3|927.7|922.7|928|923|927.3|922.3|29
1712113200000|2024-04-03 03:00:00|927.8|922.8|928.5|923.5|928.7|923.7|927.8|922.8|34
1712113500000|2024-04-03 03:05:00|928.4|923.4|928.8|923.8|928.9|923.9|928.3|923.3|20
1712113800000|2024-04-03 03:10:00|928.9|923.9|929.7|924.7|929.8|924.8|928.8|923.8|66
1712114100000|2024-04-03 03:15:00|929.8|924.8|930.2|925.2|930.5|925.5|929.5|924.5|37
1712114400000|2024-04-03 03:20:00|930.1|925.1|929.4|924.4|930.2|925.2|929.2|924.2|35
1712114700000|2024-04-03 03:25:00|929.3|924.3|928.9|923.9|929.4|924.4|928.8|923.8|30
1712115000000|2024-04-03 03:30:00|928.8|923.8|928.6|923.6|929|924|928.4|923.4|26
1712115300000|2024-04-03 03:35:00|928.7|923.7|929.1|924.1|929.2|924.2|928.7|923.7|29
1712115600000|2024-04-03 03:40:00|929.3|924.3|930|925|930|925|929.2|924.2|36
1712115900000|2024-04-03 03:45:00|930.1|925.1|930.1|925.1|930.1|925.1|929.6|924.6|34
1712116200000|2024-04-03 03:50:00|930.2|925.2|929.8|924.8|930.3|925.3|929.5|924.5|40
1712116500000|2024-04-03 03:55:00|929.9|924.9|930.1|925.1|930.1|925.1|929.8|924.8|7
1712116800000|2024-04-03 04:00:00|930.2|925.2|931|926|931.1|926.1|930|925|25
1712117100000|2024-04-03 04:05:00|931.1|926.1|931.2|926.2|931.6|926.6|931|926|27
1712117400000|2024-04-03 04:10:00|930.9|925.9|931.3|926.3|931.4|926.4|930.9|925.9|17
1712117700000|2024-04-03 04:15:00|931.2|926.2|930.9|925.9|931.2|926.2|930.7|925.7|19
1712118000000|2024-04-03 04:20:00|930.8|925.8|931|926|931.2|926.2|930.7|925.7|25
1712118300000|2024-04-03 04:25:00|931.1|926.1|931|926|931.2|926.2|931|926|10
1712118600000|2024-04-03 04:30:00|930.9|925.9|930.8|925.8|931.1|926.1|930.5|925.5|12
1712118900000|2024-04-03 04:35:00|930.9|925.9|930.9|925.9|931.3|926.3|930.7|925.7|16
1712119200000|2024-04-03 04:40:00|931|926|931.1|926.1|931.1|926.1|930.8|925.8|10
1712119500000|2024-04-03 04:45:00|931.2|926.2|931.2|926.2|931.4|926.4|931.2|926.2|7
1712119800000|2024-04-03 04:50:00|931.1|926.1|930.9|925.9|931.2|926.2|930.7|925.7|13
1712120100000|2024-04-03 04:55:00|930.6|925.6|930.4|925.4|930.7|925.7|930.4|925.4|7
1712120400000|2024-04-03 05:00:00|930.5|925.5|930.5|925.5|930.6|925.6|930.4|925.4|29
1712120700000|2024-04-03 05:05:00|930.4|925.4|928.6|926.8|930.5|926.9|928.5|925.3|40
1712121000000|2024-04-03 05:10:00|928.5|926.7|928.7|926.9|928.7|926.9|928.5|926.7|9
1712122200000|2024-04-03 05:30:00|931.2|926.2|931.5|926.5|931.5|926.5|931.2|926.2|12
1712122500000|2024-04-03 05:35:00|931.4|926.4|930.7|925.7|931.4|926.4|930.7|925.7|41
1712122800000|2024-04-03 05:40:00|930.8|925.8|931|926|931.1|926.1|930.7|925.7|11
1712123100000|2024-04-03 05:45:00|930.9|925.9|930.5|925.5|931|926|930.4|925.4|22
1712123400000|2024-04-03 05:50:00|930.6|925.6|931|926|931|926|930.5|925.5|33
1712123700000|2024-04-03 05:55:00|930.9|925.9|930.9|925.9|931|926|930.6|925.6|11
1712124000000|2024-04-03 06:00:00|931|926|930.6|925.6|931|926|930.5|925.5|27
1712124300000|2024-04-03 06:05:00|930.5|925.5|929.7|924.7|930.6|925.6|929.7|924.7|16
1712124600000|2024-04-03 06:10:00|929.6|924.6|929.6|924.6|930.1|925.1|929.5|924.5|33
1712124900000|2024-04-03 06:15:00|929.5|924.5|928.6|923.6|929.7|924.7|928.5|923.5|26
1712125200000|2024-04-03 06:20:00|928.7|923.7|928.4|923.4|928.9|923.9|928.4|923.4|24
1712125500000|2024-04-03 06:25:00|928.5|923.5|928.4|923.4|928.6|923.6|928.2|923.2|20
1712125800000|2024-04-03 06:30:00|928.3|923.3|928.5|923.5|928.6|923.6|928.3|923.3|19
1712126100000|2024-04-03 06:35:00|928.9|923.9|928.9|923.9|928.9|923.9|928.9|923.9|1
1712126400000|2024-04-03 06:40:00|929|924|928.8|923.8|929|924|928.6|923.6|13
1712126700000|2024-04-03 06:45:00|928.7|923.7|928.8|923.8|929|924|928.7|923.7|18
1712127000000|2024-04-03 06:50:00|928.9|923.9|928.6|923.6|929|924|928.6|923.6|16
1712127300000|2024-04-03 06:55:00|928.5|923.5|928.3|923.3|928.6|923.6|928.2|923.2|29
1712127600000|2024-04-03 07:00:00|928.4|923.4|926.3|921.3|928.6|923.6|926.2|921.2|55
1712127900000|2024-04-03 07:05:00|926.1|921.1|925.7|920.7|926.1|921.1|925.4|920.4|49
1712128200000|2024-04-03 07:10:00|925.6|920.6|925.8|920.8|925.8|920.8|925.1|920.1|54
1712128500000|2024-04-03 07:15:00|925.7|920.7|924.3|919.3|925.8|920.8|924.2|919.2|60
1712128800000|2024-04-03 07:20:00|924.2|919.2|923.6|918.6|924.9|919.9|923.5|918.5|80
1712129100000|2024-04-03 07:25:00|923.7|918.7|923.4|918.4|923.9|918.9|922.8|917.8|82
1712129400000|2024-04-03 07:30:00|923.3|918.3|922.4|917.4|923.7|918.7|922|917|130
1712129700000|2024-04-03 07:35:00|922.2|917.2|922.8|917.8|923|918|922|917|68
1712130000000|2024-04-03 07:40:00|922.7|917.7|922.6|917.6|923|918|922.5|917.5|49
1712130300000|2024-04-03 07:45:00|922.5|917.5|921.2|916.2|922.5|917.5|920.9|915.9|56
1712130600000|2024-04-03 07:50:00|921.3|916.3|921.6|916.6|921.9|916.9|921.3|916.3|53
1712130900000|2024-04-03 07:55:00|921.7|916.7|920.6|915.6|922|917|920.3|915.3|45
1712131200000|2024-04-03 08:00:00|920.5|915.5|919|917.2|921.2|917.3|919|915.4|44
1712131500000|2024-04-03 08:05:00|918.9|917.1|920.2|915.2|920.9|917.4|917.9|914.3|56
1712131800000|2024-04-03 08:10:00|920.1|915.1|920.2|915.2|920.3|915.3|919.9|914.9|53
1712132100000|2024-04-03 08:15:00|920.1|915.1|920|915|920.4|915.4|919.9|914.9|43
1712132400000|2024-04-03 08:20:00|920.1|915.1|920.2|915.2|920.2|915.2|919.5|914.5|35
1712132700000|2024-04-03 08:25:00|919.6|914.6|919.9|914.9|920.2|915.2|919.5|914.5|25
1712133000000|2024-04-03 08:30:00|919.8|914.8|922.1|917.1|922.1|917.1|919.8|914.8|40
1712133300000|2024-04-03 08:35:00|922|917|923|918|923|918|921.5|916.5|44
1712133600000|2024-04-03 08:40:00|922.9|917.9|924.5|919.5|924.6|919.6|922.8|917.8|47
1712133900000|2024-04-03 08:45:00|924.4|919.4|924.2|919.2|924.5|919.5|924.1|919.1|21
1712134200000|2024-04-03 08:50:00|924.1|919.1|924.2|919.2|924.4|919.4|923.9|918.9|33
1712134500000|2024-04-03 08:55:00|924.1|919.1|923.7|918.7|924.5|919.5|923.7|918.7|30
1712134800000|2024-04-03 09:00:00|923.6|918.6|923.9|918.9|924.7|919.7|923.2|918.2|64
1712135100000|2024-04-03 09:05:00|923.8|918.8|924.5|919.5|924.5|919.5|923.7|918.7|14
1712135400000|2024-04-03 09:10:00|924.6|919.6|924.2|919.2|925.2|920.2|924.2|919.2|39
1712135700000|2024-04-03 09:15:00|924.1|919.1|923.8|918.8|924.5|919.5|923.7|918.7|30
1712136000000|2024-04-03 09:20:00|923.7|918.7|922.1|917.1|923.7|918.7|921.9|916.9|46
1712136300000|2024-04-03 09:25:00|922|917|923.4|918.4|923.6|918.6|921.9|916.9|30
1712136600000|2024-04-03 09:30:00|923.3|918.3|924.1|919.1|924.2|919.2|923.3|918.3|32
1712136900000|2024-04-03 09:35:00|924.2|919.2|924.8|919.8|924.8|919.8|924.1|919.1|21
1712137200000|2024-04-03 09:40:00|924.9|919.9|925.9|920.9|926.8|921.8|924.8|919.8|69
1712137500000|2024-04-03 09:45:00|926.1|921.1|926.4|921.4|926.5|921.5|926|921|38
1712137800000|2024-04-03 09:50:00|926.5|921.5|925.7|920.7|926.9|921.9|925.7|920.7|44
1712138100000|2024-04-03 09:55:00|925.6|920.6|924.3|919.3|925.7|920.7|924.2|919.2|38
1712138400000|2024-04-03 10:00:00|924|919|924.9|919.9|924.9|919.9|923.9|918.9|21
1712138700000|2024-04-03 10:05:00|925|920|923.7|918.7|925.3|920.3|923.7|918.7|41
1712139000000|2024-04-03 10:10:00|923.8|918.8|924.2|919.2|924.2|919.2|923.6|918.6|38
1712139300000|2024-04-03 10:15:00|924.3|919.3|924.8|919.8|925.1|920.1|924.1|919.1|37
1712139600000|2024-04-03 10:20:00|924.7|919.7|925.8|920.8|925.8|920.8|924.3|919.3|40
1712139900000|2024-04-03 10:25:00|925.7|920.7|925.1|920.1|926|921|924.7|919.7|29
1712140200000|2024-04-03 10:30:00|925|920|925.8|920.8|926.2|921.2|925|920|34
1712140500000|2024-04-03 10:35:00|925.9|920.9|926.6|921.6|927.1|922.1|925.9|920.9|26
1712140800000|2024-04-03 10:40:00|926.4|921.4|925.7|920.7|926.5|921.5|925.5|920.5|41
1712141100000|2024-04-03 10:45:00|925.6|920.6|925.5|920.5|926|921|925.5|920.5|35
1712141400000|2024-04-03 10:50:00|925.4|920.4|925.5|920.5|925.6|920.6|925.3|920.3|32
1712141700000|2024-04-03 10:55:00|925.6|920.6|926|921|926.4|921.4|925.5|920.5|22
1712142000000|2024-04-03 11:00:00|926.2|921.2|925.4|920.4|926.4|921.4|924.7|919.7|41
1712142300000|2024-04-03 11:05:00|925.6|920.6|924.9|919.9|926.4|921.4|924.5|919.5|51
1712142600000|2024-04-03 11:10:00|925|920|924.9|919.9|925.6|920.6|924.7|919.7|50
1712142900000|2024-04-03 11:15:00|924.8|919.8|924.5|919.5|925.1|920.1|924.2|919.2|40
1712143200000|2024-04-03 11:20:00|924.4|919.4|923.7|918.7|924.5|919.5|923|918|32
1712143500000|2024-04-03 11:25:00|923.8|918.8|922.9|917.9|923.8|918.8|921|916|55
1712143800000|2024-04-03 11:30:00|923|918|922.5|917.5|923.3|918.3|922|917|38
1712144100000|2024-04-03 11:35:00|922.4|917.4|921.8|916.8|922.4|917.4|921.7|916.7|24
1712144400000|2024-04-03 11:40:00|921.9|916.9|922.5|917.5|922.6|917.6|921.6|916.6|45
1712144700000|2024-04-03 11:45:00|922.4|917.4|925.9|920.9|925.9|920.9|922.4|917.4|45
1712145000000|2024-04-03 11:50:00|926|921|929.5|924.5|929.5|924.9|926|921|45
1712145300000|2024-04-03 11:55:00|929.7|924.7|929.1|927.3|931.1|927.3|928.2|924|52
1712145600000|2024-04-03 12:00:00|929.2|927.4|930.1|925.1|930.7|927.8|929.1|924.5|91
1712145900000|2024-04-03 12:05:00|930.2|925.2|929.7|924.7|930.4|925.4|929.4|924.4|77
1712146200000|2024-04-03 12:10:00|929.6|924.6|928.3|923.3|930.1|925.1|928.3|923.3|59
1712146500000|2024-04-03 12:15:00|928.6|923.6|928.4|923.4|929.4|925.4|926.8|922.1|153
1712146800000|2024-04-03 12:20:00|928.7|923.7|928.7|923.7|930.6|925.6|927.5|922.5|227
1712147100000|2024-04-03 12:25:00|928.8|923.8|930.2|925.2|930.3|925.3|928.4|923.4|138
1712147400000|2024-04-03 12:30:00|930.3|925.3|930.9|925.9|931.4|926.4|929.7|924.7|151
1712147700000|2024-04-03 12:35:00|930.8|925.8|930.4|925.4|931.3|926.3|929.8|924.8|105
1712148000000|2024-04-03 12:40:00|930.5|925.5|929.9|924.9|931.1|926.1|929.2|924.2|103
1712148300000|2024-04-03 12:45:00|930|925|930.5|925.5|930.9|925.9|929.8|924.8|82
1712148600000|2024-04-03 12:50:00|930.6|925.6|931.2|926.2|931.9|926.9|930.4|925.4|93
1712148900000|2024-04-03 12:55:00|931.3|926.3|931.8|926.8|932.1|927.1|930.9|925.9|79
1712149200000|2024-04-03 13:00:00|931.7|926.7|933.4|928.4|933.7|928.7|931.7|926.7|86
1712149500000|2024-04-03 13:05:00|933.5|928.5|933|928|933.7|928.7|932.9|927.9|50
1712149800000|2024-04-03 13:10:00|933.1|928.1|929.8|924.8|933.2|928.2|929.6|924.6|102
1712150100000|2024-04-03 13:15:00|929.9|924.9|932.5|927.5|932.5|927.5|929.8|924.8|93
1712150400000|2024-04-03 13:20:00|932.4|927.4|932.7|927.7|933.3|928.3|932.1|927.1|92
1712150700000|2024-04-03 13:25:00|932.6|927.6|932.8|927.8|932.9|927.9|932.5|927.5|61
1712151000000|2024-04-03 13:30:00|932.7|927.7|933.8|928.8|933.8|928.8|932|927|129
1712151300000|2024-04-03 13:35:00|933.7|928.7|934.7|929.7|934.7|929.7|933.3|928.3|67
1712151600000|2024-04-03 13:40:00|934.6|929.6|934.7|929.7|935.6|930.6|934.5|929.5|63
1712151900000|2024-04-03 13:45:00|934.6|929.6|935.7|930.7|936.6|931.6|934.6|929.6|90
1712152200000|2024-04-03 13:50:00|935.8|930.8|936.1|931.1|936.5|931.5|935.7|930.7|57
1712152500000|2024-04-03 13:55:00|936|931|935.3|930.3|936.2|931.2|934.6|929.6|101
1712152800000|2024-04-03 14:00:00|936.2|931.2|937.1|932.1|940|935|936.1|931.1|228
1712153100000|2024-04-03 14:05:00|937.2|932.2|936.9|931.9|937.9|932.9|936.4|931.4|176
1712153400000|2024-04-03 14:10:00|936.8|931.8|937.2|932.2|937.8|933.2|934.8|930.8|203
1712153700000|2024-04-03 14:15:00|937.1|932.1|936.4|931.4|937.1|932.1|934.7|929.7|135
1712154000000|2024-04-03 14:20:00|936.5|931.5|937.2|932.2|937.5|932.5|936.3|931.3|139
1712154300000|2024-04-03 14:25:00|937.3|932.3|935.3|930.3|937.6|932.6|935.2|930.2|98
1712154600000|2024-04-03 14:30:00|935.2|930.2|933.9|928.9|935.4|931.7|933.1|928.6|116
1712154900000|2024-04-03 14:35:00|933.8|928.8|934.6|929.6|934.6|929.6|933.8|928.8|66
1712155200000|2024-04-03 14:40:00|933.1|931.3|934.4|932.6|934.6|932.8|933|931.2|91
1712155500000|2024-04-03 14:45:00|934.5|932.7|937.6|932.6|938|933|934|932.2|105
1712155800000|2024-04-03 14:50:00|937.7|932.7|937.2|932.2|938.1|933.1|937.1|932.1|82
1712156100000|2024-04-03 14:55:00|937.3|932.3|937.4|932.4|937.5|932.5|936.9|931.9|77
1712156400000|2024-04-03 15:00:00|937.3|932.3|936.8|931.8|937.5|932.5|936.6|931.6|107
1712156700000|2024-04-03 15:05:00|936.9|931.9|936.6|931.6|937.1|932.1|935.6|930.6|53
1712157000000|2024-04-03 15:10:00|936.7|931.7|936.4|931.4|936.9|933.6|935.2|931.3|69
1712157300000|2024-04-03 15:15:00|936.5|931.5|937.5|932.5|937.9|932.9|936.5|931.5|63
1712157600000|2024-04-03 15:20:00|937.4|932.4|937.7|932.7|937.8|932.8|937.3|932.3|52
1712157900000|2024-04-03 15:25:00|937.8|932.8|938.8|933.8|939.2|934.2|936.9|931.9|78
1712158200000|2024-04-03 15:30:00|938.7|933.7|938.7|933.7|938.7|933.7|938.4|933.4|67
1712158500000|2024-04-03 15:35:00|938.6|933.6|938.4|933.4|939|934|938.2|933.2|81
1712158800000|2024-04-03 15:40:00|938.5|933.5|936.5|934.7|938.5|934.8|936.5|932.7|76
1712159100000|2024-04-03 15:45:00|936.6|934.8|937|932|938.1|934.8|936.5|932|78
1712159400000|2024-04-03 15:50:00|937.1|932.1|937|932|937.1|933.6|935|931|77
1712159700000|2024-04-03 15:55:00|936.9|931.9|936.6|931.6|937.1|932.1|936.3|931.3|71
1712160000000|2024-04-03 16:00:00|936.7|931.7|935.7|930.7|936.9|931.9|935.6|930.6|88
1712160300000|2024-04-03 16:05:00|935.6|930.6|935.8|930.8|935.8|930.8|935.3|930.3|68
1712160600000|2024-04-03 16:10:00|935.7|930.7|936|931|936.1|931.1|935|930|200
1712160900000|2024-04-03 16:15:00|935.9|930.9|935.4|933.6|936.8|933.6|934.5|930.7|102
1712161200000|2024-04-03 16:20:00|935.3|933.5|935.9|934.1|936.8|934.3|935.3|931.6|101
1712161500000|2024-04-03 16:25:00|935.8|934|935.5|933.7|935.9|934.1|935.3|933.5|90
1712161800000|2024-04-03 16:30:00|935.6|933.8|938|933|938.6|934.1|935.4|932.9|88
1712162100000|2024-04-03 16:35:00|937.9|932.9|937.4|932.4|937.9|932.9|937.2|932.2|84
1712162400000|2024-04-03 16:40:00|937.5|932.5|936.4|931.4|937.9|932.9|936.4|931.4|84
1712162700000|2024-04-03 16:45:00|936.5|931.5|936.3|931.3|936.5|932.9|934.3|931.2|48
1712163000000|2024-04-03 16:50:00|934.6|932.8|935.3|930.3|936.5|932.9|934.5|930.2|40
1712163300000|2024-04-03 16:55:00|935.2|930.2|936.5|931.5|936.5|931.5|935.1|930.1|33
1712163600000|2024-04-03 17:00:00|936.4|931.4|936.2|931.2|936.5|931.5|935.9|930.9|41
1712163900000|2024-04-03 17:05:00|936.3|931.3|936.4|931.4|936.4|931.4|935.8|930.8|32
1712164200000|2024-04-03 17:10:00|936.3|931.3|936.2|931.2|936.6|931.6|936.2|931.2|14
1712164500000|2024-04-03 17:15:00|936.3|931.3|936.6|931.6|936.8|931.8|936.3|931.3|17
1712164800000|2024-04-03 17:20:00|936.5|931.5|937|932|937.1|932.1|936.2|931.2|20
1712165100000|2024-04-03 17:25:00|937.1|932.1|937.5|932.5|937.5|932.5|937.1|932.1|29
1712165400000|2024-04-03 17:30:00|937.4|932.4|937.2|932.2|937.5|932.5|937.2|932.2|15
1712165700000|2024-04-03 17:35:00|937.3|932.3|937.2|932.2|937.5|932.5|937.2|932.2|18
1712166000000|2024-04-03 17:40:00|937.3|932.3|937.4|932.4|937.5|932.5|937.2|932.2|8
1712167200000|2024-04-03 18:00:00|938.5|933.5|939|934|939.1|934.1|938.5|933.5|20
1712167500000|2024-04-03 18:05:00|938.9|933.9|938.8|933.8|939.1|934.1|938.6|933.6|31
1712167800000|2024-04-03 18:10:00|938.9|933.9|939|934|939.1|934.1|938.8|933.8|16
1712168100000|2024-04-03 18:15:00|938.9|933.9|938.9|933.9|939.1|934.1|938.9|933.9|15
1712169000000|2024-04-03 18:30:00|939.8|934.8|939.9|934.9|940|935|939.6|934.6|22
1712169300000|2024-04-03 18:35:00|940|935|939.8|934.8|940.2|935.2|939.5|934.5|19
1712169600000|2024-04-03 18:40:00|939.7|934.7|940|935|940.1|935.1|939.5|934.5|18
1712169900000|2024-04-03 18:45:00|940.1|935.1|939.7|934.7|940.2|935.2|939.6|934.6|17
1712170200000|2024-04-03 18:50:00|939.8|934.8|940.2|935.2|940.2|935.2|939.8|934.8|9
1712170500000|2024-04-03 18:55:00|940.1|935.1|939.7|934.7|940.3|935.3|939.6|934.6|14
1712170800000|2024-04-03 19:00:00|939.8|934.8|940.5|935.5|940.5|935.5|939.7|934.7|10
1712171100000|2024-04-03 19:05:00|940.4|935.4|940.6|935.6|940.6|935.6|940.2|935.2|13
1712171400000|2024-04-03 19:10:00|940.5|935.5|940.1|935.1|940.7|935.7|940.1|935.1|25
1712171700000|2024-04-03 19:15:00|940.3|935.3|940.5|935.5|940.6|935.6|940.1|935.1|22
1712172000000|2024-04-03 19:20:00|940.4|935.4|940.5|935.5|940.6|935.6|940.4|935.4|10
1712172300000|2024-04-03 19:25:00|940.6|935.6|940.7|935.7|940.8|935.8|940.5|935.5|16
1712172600000|2024-04-03 19:30:00|940.8|935.8|941.1|936.1|941.2|936.2|940.7|935.7|18
1712172900000|2024-04-03 19:35:00|941.2|936.2|941.2|936.2|941.3|936.3|941.1|936.1|7
1712173200000|2024-04-03 19:40:00|941.3|936.3|941.8|936.8|941.8|936.8|941.2|936.2|10
1712173500000|2024-04-03 19:45:00|941.9|936.9|942.6|937.6|942.6|937.6|941.9|936.9|23
1712173800000|2024-04-03 19:50:00|942.5|937.5|942.9|937.9|942.9|937.9|942.2|937.2|30
1712174100000|2024-04-03 19:55:00|942.8|937.8|942.9|937.9|943.4|938.4|942.7|937.7|43
1712174400000|2024-04-03 20:00:00|943|938|942.7|937.7|943.4|938.4|942.6|937.6|33
1712174700000|2024-04-03 20:05:00|942.5|937.5|942.4|937.4|942.7|937.7|942.1|937.1|17
1712175000000|2024-04-03 20:10:00|942.5|937.5|942.8|937.8|942.8|937.8|942.4|937.4|11
1712175300000|2024-04-03 20:15:00|942.7|937.7|942.9|937.9|942.9|937.9|942.6|937.6|16
1712175600000|2024-04-03 20:20:00|942.8|937.8|942.6|937.6|942.8|937.8|942.5|937.5|11
1712175900000|2024-04-03 20:25:00|942.5|937.5|942.9|937.9|942.9|937.9|942.5|937.5|6
1712176200000|2024-04-03 20:30:00|943.1|938.1|942.6|937.6|943.1|938.1|942.4|937.4|19
1712176500000|2024-04-03 20:35:00|942.5|937.5|942.5|937.5|942.5|937.5|942.3|937.3|8
1712176800000|2024-04-03 20:40:00|942.6|937.6|942.4|937.4|942.8|937.8|942.4|937.4|16
1712177100000|2024-04-03 20:45:00|942.5|937.5|942.4|937.4|942.5|937.5|942.2|937.2|22
1712177400000|2024-04-03 20:50:00|942.5|937.5|942.9|937.9|943|938|942.5|937.5|17
1712177700000|2024-04-03 20:55:00|943|938|942.3|937.3|943.3|938.3|941.9|936.9|26
1712181600000|2024-04-03 22:00:00|942.8|937.8|942.3|937.3|943|938|942.3|937.3|20
1712181900000|2024-04-03 22:05:00|942.4|937.4|942.9|937.9|942.9|937.9|942|937|21
1712182200000|2024-04-03 22:10:00|942.8|937.8|943.1|938.1|943.1|938.1|942.8|937.8|4
1712182500000|2024-04-03 22:15:00|943.2|938.2|943.5|938.5|943.5|938.5|943.2|938.2|16
1712182800000|2024-04-03 22:20:00|943.6|938.6|944.1|939.1|944.1|939.1|943.5|938.5|10
1712183100000|2024-04-03 22:25:00|944|939|943.8|938.8|944.6|939.6|943.7|938.7|41
1712183400000|2024-04-03 22:30:00|943.9|938.9|943.3|938.3|944.1|939.1|942.6|937.6|46
1712183700000|2024-04-03 22:35:00|943.1|938.1|942.4|937.4|943.5|938.5|942.4|937.4|22
1712184000000|2024-04-03 22:40:00|942.5|937.5|942.4|937.4|943.6|938.6|941.2|936.2|45
1712184300000|2024-04-03 22:45:00|942.5|937.5|942.5|937.5|942.7|937.7|942.4|937.4|9
1712184600000|2024-04-03 22:50:00|942.4|937.4|942.7|937.7|942.7|937.7|942.4|937.4|4
1712184900000|2024-04-03 22:55:00|942.8|937.8|943.1|938.1|943.1|938.1|942.6|937.6|18
1712185200000|2024-04-03 23:00:00|943|938|942.9|937.9|943|938|942.7|937.7|10
1712185500000|2024-04-03 23:05:00|943|938|943|938|943.2|938.2|942.9|937.9|8
1712185800000|2024-04-03 23:10:00|943.1|938.1|943.1|938.1|943.2|938.2|942.9|937.9|25
1712186100000|2024-04-03 23:15:00|943.2|938.2|942.5|937.5|943.2|938.2|942.5|937.5|18
1712186400000|2024-04-03 23:20:00|942.6|937.6|942.8|937.8|942.8|937.8|942.6|937.6|5
1712186700000|2024-04-03 23:25:00|942.7|937.7|943.1|938.1|943.2|938.2|942.7|937.7|14
1712187000000|2024-04-03 23:30:00|943.3|938.3|941.8|940|943.7|940.4|941.7|938|31
1712187300000|2024-04-03 23:35:00|941.9|940.1|941.6|939.8|941.9|940.1|941.6|939.8|10
1712187600000|2024-04-03 23:40:00|941.7|939.9|941.2|939.4|941.7|939.9|941.1|939.3|20
1712187900000|2024-04-03 23:45:00|941.3|939.5|942.5|937.5|942.5|939.6|941.3|936.3|25
1712188200000|2024-04-03 23:50:00|942.6|937.6|942.7|937.7|942.7|937.7|942.3|937.3|21
1712188500000|2024-04-03 23:55:00|942.8|937.8|943.4|938.4|943.4|938.4|942.7|937.7|23
1712188800000|2024-04-04 00:00:00|943.3|938.3|943.3|938.3|944.6|941.1|942.7|937.7|40
1712189100000|2024-04-04 00:05:00|943.2|938.2|941.8|936.8|943.6|938.6|941.8|936.8|42
1712189400000|2024-04-04 00:10:00|941.9|936.9|942.3|937.3|942.9|937.9|941.8|936.8|59
1712189700000|2024-04-04 00:15:00|942.6|937.6|942.5|937.5|942.8|937.8|942.1|937.1|79
1712190000000|2024-04-04 00:20:00|942.4|937.4|941.8|936.8|942.7|937.7|941.6|936.6|77
1712190300000|2024-04-04 00:25:00|942|937|943.6|938.6|943.9|938.9|941.9|936.9|98
1712190600000|2024-04-04 00:30:00|943.5|938.5|942.9|937.9|943.6|938.6|942.6|937.6|61
1712190900000|2024-04-04 00:35:00|943|938|944.2|939.2|944.5|939.5|942.8|937.8|70
1712191200000|2024-04-04 00:40:00|944.1|939.1|943.4|938.4|944.4|939.4|943.3|938.3|74
1712191500000|2024-04-04 00:45:00|943.5|938.5|944.3|939.3|944.6|939.6|943.4|938.4|73
1712191800000|2024-04-04 00:50:00|944.2|939.2|944.3|939.3|944.8|939.8|944.1|939.1|77
1712192100000|2024-04-04 00:55:00|944.6|939.6|944.9|939.9|945.2|940.2|944.3|939.3|94
1712192400000|2024-04-04 01:00:00|944.8|939.8|944.4|939.4|945.5|940.5|944.2|939.2|121
1712192700000|2024-04-04 01:05:00|944.3|939.3|943.1|938.1|944.8|939.8|942.7|937.7|106
1712193000000|2024-04-04 01:10:00|943.3|938.3|942.4|937.4|944.3|939.3|942|937|133
1712193300000|2024-04-04 01:15:00|942.3|937.3|941.8|936.8|942.6|937.6|941.2|936.2|108
1712193600000|2024-04-04 01:20:00|941.6|936.6|942.9|937.9|943.1|938.1|941.6|936.6|78
1712193900000|2024-04-04 01:25:00|943.1|938.1|941.9|936.9|943.1|938.1|941.7|936.7|67
1712194200000|2024-04-04 01:30:00|941.7|936.7|941.9|936.9|942.2|937.2|941.6|936.6|75
1712194500000|2024-04-04 01:35:00|942.1|937.1|940.9|935.9|942.2|937.2|940.8|935.8|75
1712194800000|2024-04-04 01:40:00|941|936|942|937|942.2|937.2|941|936|55
1712195100000|2024-04-04 01:45:00|942.2|937.2|942.6|937.6|942.8|937.8|942|937|50
1712195400000|2024-04-04 01:50:00|942.3|937.3|942.2|937.2|942.9|937.9|942.2|937.2|54
1712195700000|2024-04-04 01:55:00|942.1|937.1|941.9|936.9|942.4|937.4|941.6|936.6|64
1712196000000|2024-04-04 02:00:00|942|937|941.8|936.8|942.5|937.5|941.2|936.2|58
1712196300000|2024-04-04 02:05:00|942|937|941.1|936.1|942.3|937.3|941|936|55
1712196600000|2024-04-04 02:10:00|941|936|941.4|936.4|941.6|936.6|940.7|935.7|54
1712196900000|2024-04-04 02:15:00|941.2|936.2|941|936|941.4|936.4|940.8|935.8|57
1712197200000|2024-04-04 02:20:00|941.3|936.3|941.1|936.1|941.8|936.8|941|936|53
1712197500000|2024-04-04 02:25:00|941.3|936.3|941.7|936.7|941.7|936.7|941|936|58
1712197800000|2024-04-04 02:30:00|941.5|936.5|941.9|936.9|942.1|937.1|941.4|936.4|53
1712198100000|2024-04-04 02:35:00|942|937|941.4|936.4|942.1|937.1|941.3|936.3|47
1712198400000|2024-04-04 02:40:00|941.7|936.7|942.2|937.2|942.6|937.6|941.4|936.4|54
1712198700000|2024-04-04 02:45:00|942.5|937.5|942.2|937.2|942.5|937.5|941.7|936.7|45
1712199000000|2024-04-04 02:50:00|941.7|936.7|941.1|936.1|942.4|937.4|941|936|73
1712199300000|2024-04-04 02:55:00|941.4|936.4|941.5|936.5|941.5|936.5|940.3|935.3|58
1712199600000|2024-04-04 03:00:00|941.6|936.6|941.3|936.3|941.8|936.8|941|936|64
1712199900000|2024-04-04 03:05:00|941.6|936.6|940.9|935.9|941.7|936.7|940.6|935.6|46
1712200200000|2024-04-04 03:10:00|941.2|936.2|940.6|935.6|941.3|936.3|940.5|935.5|44
1712200500000|2024-04-04 03:15:00|941|936|941|936|941.3|936.3|940.6|935.6|41
1712200800000|2024-04-04 03:20:00|940.9|935.9|940.9|935.9|941.5|936.5|940.5|935.5|60
1712201100000|2024-04-04 03:25:00|941.3|936.3|941.1|936.1|941.6|936.6|940.9|935.9|52
1712201400000|2024-04-04 03:30:00|941.3|936.3|940.6|935.6|941.4|936.4|940.4|935.4|50
1712201700000|2024-04-04 03:35:00|940.9|935.9|941|936|941.5|936.5|940.6|935.6|38
1712202000000|2024-04-04 03:40:00|941.1|936.1|941.9|936.9|942.5|937.5|941.1|936.1|46
1712202300000|2024-04-04 03:45:00|942.4|937.4|942.4|937.4|942.6|937.6|941.5|936.5|38
1712202600000|2024-04-04 03:50:00|942.6|937.6|942.7|937.7|942.9|937.9|942.3|937.3|31
1712202900000|2024-04-04 03:55:00|942.9|937.9|942.5|937.5|943.2|938.2|942.4|937.4|36
1712203200000|2024-04-04 04:00:00|942.7|937.7|941.8|936.8|942.9|937.9|941.8|936.8|57
1712203500000|2024-04-04 04:05:00|942.1|937.1|941.7|936.7|942.1|937.1|941.1|936.1|32
1712203800000|2024-04-04 04:10:00|941.2|936.2|941.8|936.8|941.8|936.8|940.5|935.5|48
1712204100000|2024-04-04 04:15:00|941.7|936.7|941.3|936.3|941.8|936.8|941|936|30
1712204400000|2024-04-04 04:20:00|941.2|936.2|940.8|935.8|941.5|936.5|940.8|935.8|32
1712204700000|2024-04-04 04:25:00|941.1|936.1|941.1|936.1|941.7|936.7|940.8|935.8|30
1712205000000|2024-04-04 04:30:00|940.8|935.8|941.4|936.4|941.8|936.8|940.8|935.8|37
1712205300000|2024-04-04 04:35:00|941.7|936.7|941.3|936.3|941.7|936.7|940.9|935.9|44
1712205600000|2024-04-04 04:40:00|941.2|936.2|940.8|935.8|941.2|936.2|940.6|935.6|37
1712205900000|2024-04-04 04:45:00|940.9|935.9|940.6|935.6|941|936|940.5|935.5|41
1712206200000|2024-04-04 04:50:00|940.5|935.5|939.9|934.9|940.6|935.6|939.8|934.8|45
1712206500000|2024-04-04 04:55:00|939.8|934.8|940.7|935.7|940.9|935.9|939.6|934.6|46
1712206800000|2024-04-04 05:00:00|940.9|935.9|941.1|936.1|941.2|936.2|940.7|935.7|43
1712207100000|2024-04-04 05:05:00|941|936|941.5|936.5|941.5|936.5|941|936|33
1712207400000|2024-04-04 05:10:00|941.4|936.4|941.6|936.6|941.6|936.6|941.2|936.2|27
1712207700000|2024-04-04 05:15:00|941.4|936.4|941.5|936.5|941.7|936.7|940.8|935.8|34
1712208000000|2024-04-04 05:20:00|941.4|936.4|940.5|935.5|941.8|936.8|940.4|935.4|65
1712208300000|2024-04-04 05:25:00|940.4|935.4|940.8|935.8|941.2|936.2|940.4|935.4|52
1712208600000|2024-04-04 05:30:00|940.7|935.7|941.3|936.3|941.9|936.9|940.7|935.7|48
1712208900000|2024-04-04 05:35:00|941.1|936.1|941.6|936.6|941.6|936.6|941.1|936.1|30
1712209200000|2024-04-04 05:40:00|941.4|936.4|941.3|936.3|941.7|936.7|941|936|29
1712209500000|2024-04-04 05:45:00|941.2|936.2|941|936|941.3|936.3|940.6|935.6|50
1712209800000|2024-04-04 05:50:00|941.2|936.2|940.1|935.1|941.2|936.2|939.9|934.9|42
1712210100000|2024-04-04 05:55:00|940|935|940.4|935.4|940.6|935.6|939.7|934.7|24
1712210400000|2024-04-04 06:00:00|940.5|935.5|941.1|936.1|941.3|936.3|940.4|935.4|36
1712210700000|2024-04-04 06:05:00|941.2|936.2|942.2|937.2|942.2|937.2|941.1|936.1|35
1712211000000|2024-04-04 06:10:00|942.3|937.3|942.5|937.5|943|938|942.1|937.1|30
1712211300000|2024-04-04 06:15:00|942.6|937.6|942.7|937.7|943|938|942.4|937.4|23
1712211600000|2024-04-04 06:20:00|942.8|937.8|942|937|943.1|938.1|942|937|21
1712211900000|2024-04-04 06:25:00|942.1|937.1|942.8|937.8|943|938|941.7|936.7|20
1712212200000|2024-04-04 06:30:00|942.9|937.9|942.7|937.7|942.9|937.9|942.2|937.2|49
1712212500000|2024-04-04 06:35:00|942.6|937.6|942.6|937.6|942.8|937.8|942.1|937.1|32
1712212800000|2024-04-04 06:40:00|942.5|937.5|942.9|937.9|943.1|938.1|942.4|937.4|39
1712213100000|2024-04-04 06:45:00|942.8|937.8|943|938|943.5|938.5|942.8|937.8|59
1712213400000|2024-04-04 06:50:00|942.7|937.7|942.6|937.6|943|938|942|937|77
1712213700000|2024-04-04 06:55:00|942.7|937.7|942.4|937.4|942.8|937.8|941.5|936.5|60
1712214000000|2024-04-04 07:00:00|942.7|937.7|942.1|937.1|942.9|937.9|942|937|80
1712214300000|2024-04-04 07:05:00|942|937|942.3|937.3|943.4|938.4|941.7|936.7|92
1712214600000|2024-04-04 07:10:00|942.5|937.5|944|939|945.2|940.2|941.9|936.9|81
1712214900000|2024-04-04 07:15:00|943.8|938.8|944.4|939.4|944.5|939.5|943.4|938.4|79
1712215200000|2024-04-04 07:20:00|944.3|939.3|945.7|940.7|945.8|940.8|943.8|938.8|74
1712215500000|2024-04-04 07:25:00|945.8|940.8|946.4|941.4|946.8|941.8|944.9|939.9|122
1712215800000|2024-04-04 07:30:00|946.2|941.2|946.3|941.3|946.8|941.8|945.9|940.9|104
1712216100000|2024-04-04 07:35:00|946.2|941.2|946.2|941.2|946.7|941.7|945.4|940.4|115
1712216400000|2024-04-04 07:40:00|946.4|941.4|945.5|940.5|946.4|941.4|945.4|940.4|72
1712216700000|2024-04-04 07:45:00|945.4|940.4|944.9|939.9|945.8|940.8|944.4|939.4|94
1712217000000|2024-04-04 07:50:00|944.8|939.8|942.7|937.7|944.8|939.8|942.3|937.3|98
1712217300000|2024-04-04 07:55:00|943.6|938.6|943.5|938.5|945.4|940.4|942.6|937.6|118
1712217600000|2024-04-04 08:00:00|943.4|938.4|942.7|937.7|944|939|942.3|937.3|124
1712217900000|2024-04-04 08:05:00|943|938|943.7|938.7|944.3|939.3|942.7|937.7|77
1712218200000|2024-04-04 08:10:00|943.9|938.9|944.4|939.4|945.1|940.1|943.7|938.7|96
1712218500000|2024-04-04 08:15:00|944.6|939.6|943.2|938.2|944.6|939.6|942.6|937.6|135
1712218800000|2024-04-04 08:20:00|942.8|937.8|940.4|935.4|943|938|940.2|935.2|140
1712219100000|2024-04-04 08:25:00|940.9|935.9|941.4|936.4|941.8|936.8|940.1|935.1|103
1712219400000|2024-04-04 08:30:00|940.8|935.8|941.8|936.8|943.1|938.1|940.7|935.7|83
1712219700000|2024-04-04 08:35:00|942.3|937.3|943.2|938.2|944.4|939.4|941.9|936.9|75
1712220000000|2024-04-04 08:40:00|943.5|938.5|942.3|937.3|944.4|939.4|942.2|937.2|71
1712220300000|2024-04-04 08:45:00|942.4|937.4|940.6|935.6|943|938|940.5|935.5|145
1712220600000|2024-04-04 08:50:00|940.8|935.8|941.6|936.6|942.3|937.3|940.4|935.4|139
1712220900000|2024-04-04 08:55:00|941.2|936.2|941.7|936.7|941.9|936.9|940.9|935.9|61
1712221200000|2024-04-04 09:00:00|941.6|936.6|942|937|943|938|940.7|935.7|102
1712221500000|2024-04-04 09:05:00|942.3|937.3|942.2|937.2|943.1|938.1|941.7|936.7|109
1712221800000|2024-04-04 09:10:00|941.9|936.9|941.6|936.6|942.7|937.7|941.2|936.2|89
1712222100000|2024-04-04 09:15:00|941.2|936.2|941.9|936.9|942.1|937.1|941.1|936.1|75
1712222400000|2024-04-04 09:20:00|941.5|936.5|943.4|938.4|943.6|938.6|941.5|936.5|85
1712222700000|2024-04-04 09:25:00|943.5|938.5|943.5|938.5|944|939|943.3|938.3|92
1712223000000|2024-04-04 09:30:00|943.9|938.9|943|938|944.2|939.2|943|938|88
1712223300000|2024-04-04 09:35:00|942.8|937.8|941.7|936.7|943.3|938.3|941|936|99
1712223600000|2024-04-04 09:40:00|941.8|936.8|942.3|937.3|942.7|937.7|940.9|935.9|83
1712223900000|2024-04-04 09:45:00|942.4|937.4|942.5|937.5|943.4|938.4|942|937|81
1712224200000|2024-04-04 09:50:00|942.4|937.4|942.7|937.7|943.1|938.1|942.2|937.2|56
1712224500000|2024-04-04 09:55:00|943.1|938.1|943.4|938.4|943.8|938.8|942.7|937.7|57
1712224800000|2024-04-04 10:00:00|942.9|937.9|943.4|938.4|943.9|938.9|942.9|937.9|58
1712225100000|2024-04-04 10:05:00|943.7|938.7|943.7|938.7|944.5|939.5|943.1|938.1|73
1712225400000|2024-04-04 10:10:00|943.8|938.8|943|938|944.2|939.2|942.6|937.6|58
1712225700000|2024-04-04 10:15:00|943.2|938.2|943.2|938.2|943.4|938.4|942.6|937.6|65
1712226000000|2024-04-04 10:20:00|943.3|938.3|944|939|944.3|939.3|943.1|938.1|50
1712226300000|2024-04-04 10:25:00|943.8|938.8|943.6|938.6|944.3|939.3|943.6|938.6|27
1712226600000|2024-04-04 10:30:00|943.5|938.5|941.2|936.2|943.6|938.6|941.2|936.2|83
1712226900000|2024-04-04 10:35:00|941.1|936.1|941.2|936.2|941.3|936.3|940.6|935.6|41
1712227200000|2024-04-04 10:40:00|941.3|936.3|942.2|937.2|942.5|937.5|941.2|936.2|42
1712227500000|2024-04-04 10:45:00|942.1|937.1|943|938|943.6|938.6|942.1|937.1|42
1712227800000|2024-04-04 10:50:00|943.4|938.4|943.9|938.9|943.9|938.9|943|938|49
1712228100000|2024-04-04 10:55:00|943.8|938.8|942.9|937.9|943.9|938.9|942.8|937.8|39
1712228400000|2024-04-04 11:00:00|942.7|937.7|943.8|938.8|943.8|938.8|942.5|937.5|45
1712228700000|2024-04-04 11:05:00|943.6|938.6|944.8|939.8|945.1|940.1|943.6|938.6|47
1712229000000|2024-04-04 11:10:00|944.7|939.7|944.5|939.5|945.8|940.8|944.4|939.4|83
1712229300000|2024-04-04 11:15:00|944.6|939.6|944.7|939.7|945.3|940.3|944.1|939.1|57
1712229600000|2024-04-04 11:20:00|944.6|939.6|945.4|940.4|945.4|940.4|944.5|939.5|37
1712229900000|2024-04-04 11:25:00|945.2|940.2|944.7|939.7|945.4|940.4|943.9|938.9|63
1712230200000|2024-04-04 11:30:00|944.5|939.5|944.9|939.9|945|940|943.6|938.6|60
1712230500000|2024-04-04 11:35:00|945|940|943.6|938.6|945|940|942.6|937.6|88
1712230800000|2024-04-04 11:40:00|943.7|938.7|943.9|938.9|944.3|939.3|943.6|938.6|74
1712231100000|2024-04-04 11:45:00|944|939|943.5|938.5|945.1|940.1|943.5|938.5|84
1712231400000|2024-04-04 11:50:00|943.3|938.3|943.4|938.4|943.5|938.5|942.7|937.7|79
1712231700000|2024-04-04 11:55:00|943.2|938.2|941.1|936.1|943.3|938.3|941|936|81
1712232000000|2024-04-04 12:00:00|941.3|936.3|939|934|942.2|937.2|938.7|933.7|208
1712232300000|2024-04-04 12:05:00|939.2|934.2|939.3|934.3|939.6|934.6|937.6|932.6|150
1712232600000|2024-04-04 12:10:00|939.2|934.2|938.2|933.2|939.2|934.2|937.7|932.7|107
1712232900000|2024-04-04 12:15:00|938.1|933.1|937.9|932.9|939.9|934.9|937.9|932.9|97
1712233200000|2024-04-04 12:20:00|938.1|933.1|939|934|939.7|934.7|937.9|932.9|219
1712233500000|2024-04-04 12:25:00|938.9|933.9|939.3|934.3|940.1|935.1|938.7|933.7|100
1712233800000|2024-04-04 12:30:00|939.4|934.4|938.1|933.1|941.4|936.4|938|933|410
1712234100000|2024-04-04 12:35:00|938.3|933.3|936.1|931.1|938.4|933.4|936|931|284
1712234400000|2024-04-04 12:40:00|936|931|936.1|931.1|937.6|932.6|935.7|930.7|225
1712234700000|2024-04-04 12:45:00|936|931|938|933|938.9|933.9|936|931|227
1712235000000|2024-04-04 12:50:00|937.9|932.9|938.8|933.8|938.9|933.9|937|932|198
1712235300000|2024-04-04 12:55:00|939|934|938.1|933.1|939.9|934.9|937.8|932.8|185
1712235600000|2024-04-04 13:00:00|938|933|936.8|931.8|938|933|935.9|930.9|158
1712235900000|2024-04-04 13:05:00|936.7|931.7|937.6|932.6|937.6|932.6|936.1|931.1|117
1712236200000|2024-04-04 13:10:00|937.4|932.4|939.8|934.8|940.4|935.4|936.8|931.8|136
1712236500000|2024-04-04 13:15:00|939.9|934.9|941.2|936.2|941.6|936.6|938.9|933.9|172
1712236800000|2024-04-04 13:20:00|941|936|940.3|935.3|941.5|936.5|939.7|934.7|75
1712237100000|2024-04-04 13:25:00|940.2|935.2|939.9|934.9|940.3|935.3|939.1|934.1|73
1712237400000|2024-04-04 13:30:00|939.8|934.8|938.1|933.1|940.3|935.3|937.5|932.5|337
1712237700000|2024-04-04 13:35:00|937.8|932.8|938.6|933.6|939.2|934.2|937.3|932.3|353
1712238000000|2024-04-04 13:40:00|938.2|933.2|939.5|934.5|939.9|934.9|937.8|932.8|233
1712238300000|2024-04-04 13:45:00|939.2|934.2|940.5|935.5|940.7|935.7|938.9|933.9|184
1712238600000|2024-04-04 13:50:00|940.6|935.6|941.3|936.3|941.7|936.7|940.5|935.5|124
1712238900000|2024-04-04 13:55:00|941.2|936.2|940.6|935.6|941.3|936.3|939.8|934.8|173
1712239200000|2024-04-04 14:00:00|940.4|935.4|942.8|937.8|943.3|938.3|940.4|935.4|196
1712239500000|2024-04-04 14:05:00|942.7|937.7|943.9|938.9|944|939|941.7|936.7|147
1712239800000|2024-04-04 14:10:00|944|939|945.5|940.5|945.7|940.7|943.8|938.8|122
1712240100000|2024-04-04 14:15:00|945.4|940.4|944.7|939.7|945.5|940.5|943.9|938.9|112
1712240400000|2024-04-04 14:20:00|944.6|939.6|943.5|938.5|945|940|943.3|938.3|172
1712240700000|2024-04-04 14:25:00|943.7|938.7|945.1|940.1|945.4|940.4|943.7|938.7|160
1712241000000|2024-04-04 14:30:00|945.3|940.3|945.8|940.8|945.9|940.9|945.1|940.1|102
1712241300000|2024-04-04 14:35:00|945.9|940.9|944.9|939.9|946|941|944.9|939.9|115
1712241600000|2024-04-04 14:40:00|944.8|939.8|944|939|945|940|943.4|938.4|129
1712241900000|2024-04-04 14:45:00|943.9|938.9|944.4|939.4|945|940|943.6|938.6|141
1712242200000|2024-04-04 14:50:00|944.5|939.5|943.9|938.9|944.5|939.5|943.4|938.4|106
1712242500000|2024-04-04 14:55:00|943.8|938.8|944.7|939.7|944.8|939.8|943.3|938.3|114
1712242800000|2024-04-04 15:00:00|944.8|939.8|944.9|939.9|945.6|940.6|944.7|939.7|83
1712243100000|2024-04-04 15:05:00|945|940|945|940|945.7|940.7|944.6|939.6|85
1712243400000|2024-04-04 15:10:00|944.9|939.9|945.1|940.1|945.1|940.1|944|939|89
1712243700000|2024-04-04 15:15:00|945.2|940.2|946.3|941.3|946.4|941.4|945.1|940.1|63
1712244000000|2024-04-04 15:20:00|946.2|941.2|948.1|943.1|948.2|943.2|946.2|941.2|72
1712244300000|2024-04-04 15:25:00|948.2|943.2|948.7|943.7|948.8|943.8|947.9|942.9|105
1712244600000|2024-04-04 15:30:00|948.8|943.8|948.2|943.2|948.8|943.8|947.8|942.8|119
1712244900000|2024-04-04 15:35:00|948.1|943.1|948.1|943.1|948.4|943.4|947.1|942.1|105
1712245200000|2024-04-04 15:40:00|948.2|943.2|947.5|942.5|948.6|943.6|947.5|942.5|59
1712245500000|2024-04-04 15:45:00|947.6|942.6|946.2|941.2|947.7|942.7|946.2|941.2|98
1712245800000|2024-04-04 15:50:00|946.3|941.3|945.3|940.3|946.3|941.3|945.2|940.2|61
1712246100000|2024-04-04 15:55:00|945.2|940.2|945.9|940.9|946|941|945|940|53
1712246400000|2024-04-04 16:00:00|945.7|940.7|945.3|940.3|945.8|940.8|945.3|940.3|58
1712246700000|2024-04-04 16:05:00|945.4|940.4|944.7|939.7|945.7|940.7|944.7|939.7|47
1712247000000|2024-04-04 16:10:00|944.8|939.8|944.9|939.9|945.1|940.1|944.7|939.7|43
1712247300000|2024-04-04 16:15:00|945|940|944.3|939.3|945.3|940.3|944|939|96
1712247600000|2024-04-04 16:20:00|944.4|939.4|944.6|939.6|945|940|943.2|938.2|85
1712247900000|2024-04-04 16:25:00|944.7|939.7|944.7|939.7|945|940|944.4|939.4|60
1712248200000|2024-04-04 16:30:00|944.5|939.5|944.3|939.3|944.9|939.9|943.5|938.5|71
1712248500000|2024-04-04 16:35:00|944.2|939.2|943.8|938.8|944.4|939.4|943.4|938.4|85
1712248800000|2024-04-04 16:40:00|943.6|938.6|944.5|939.5|944.5|939.5|943.6|938.6|68
1712249100000|2024-04-04 16:45:00|944.4|939.4|944.3|939.3|945.1|940.1|944|939|81
1712249400000|2024-04-04 16:50:00|944.4|939.4|944.6|939.6|944.8|939.8|944.1|939.1|66
1712249700000|2024-04-04 16:55:00|944.7|939.7|944.1|939.1|944.8|939.8|943.6|938.6|95
1712250000000|2024-04-04 17:00:00|944|939|943|938|944.2|939.2|942.9|937.9|103
1712250300000|2024-04-04 17:05:00|943.1|938.1|943.6|938.6|943.6|938.6|943|938|76
1712250600000|2024-04-04 17:10:00|943.7|938.7|943.4|938.4|943.8|938.8|943.3|938.3|77
1712250900000|2024-04-04 17:15:00|943.5|938.5|944.1|939.1|944.1|939.1|943.4|938.4|57
1712251200000|2024-04-04 17:20:00|943.9|938.9|944.1|939.1|944.2|939.2|943.6|938.6|47
1712251500000|2024-04-04 17:25:00|944|939|944|939|944.2|939.2|943.7|938.7|75
1712251800000|2024-04-04 17:30:00|944.1|939.1|944.1|939.1|944.2|939.2|943.9|938.9|28
1712252100000|2024-04-04 17:35:00|944.2|939.2|944.3|939.3|944.5|939.5|943.9|938.9|56
1712252400000|2024-04-04 17:40:00|944.2|939.2|944.5|939.5|944.6|939.6|944.1|939.1|73
1712252700000|2024-04-04 17:45:00|944.3|939.3|945|940|945.1|940.1|944.3|939.3|58
1712253000000|2024-04-04 17:50:00|944.8|939.8|945|940|945.2|940.2|944.8|939.8|59
1712253300000|2024-04-04 17:55:00|945.2|940.2|945.8|940.8|946|941|944.9|939.9|60
1712253600000|2024-04-04 18:00:00|945.7|940.7|945.4|940.4|945.9|940.9|945|940|66
1712253900000|2024-04-04 18:05:00|945.6|940.6|944.5|939.5|945.6|940.6|944.3|939.3|92
1712254200000|2024-04-04 18:10:00|944.4|939.4|943.4|938.4|944.8|939.8|943.2|938.2|107
1712254500000|2024-04-04 18:15:00|943.3|938.3|943.7|938.7|944|939|943.2|938.2|121
1712254800000|2024-04-04 18:20:00|943.8|938.8|944.2|939.2|944.3|939.3|943.5|938.5|111
1712255100000|2024-04-04 18:25:00|944|939|943.6|938.6|944.5|939.5|943.3|938.3|74
1712255400000|2024-04-04 18:30:00|943.3|938.3|943.1|938.1|944|939|943.1|938.1|144
1712255700000|2024-04-04 18:35:00|942.8|937.8|943.1|938.1|943.5|938.5|942.3|937.3|125
1712256000000|2024-04-04 18:40:00|942.9|937.9|943.1|938.1|943.3|938.3|942.4|937.4|102
1712256300000|2024-04-04 18:45:00|943.3|938.3|943.3|938.3|944.2|939.2|943|938|136
1712256600000|2024-04-04 18:50:00|943.5|938.5|944.1|939.1|944.6|939.6|943.4|938.4|146
1712256900000|2024-04-04 18:55:00|944.3|939.3|944|939|944.9|939.9|943.6|938.6|188
1712257200000|2024-04-04 19:00:00|943.9|938.9|941.9|936.9|944.1|939.1|940.9|935.9|391
1712257500000|2024-04-04 19:05:00|941.8|936.8|942.3|937.3|942.5|937.5|941.3|936.3|213
1712257800000|2024-04-04 19:10:00|941.8|936.8|941.7|936.7|942.2|937.2|941.3|936.3|119
1712258100000|2024-04-04 19:15:00|941.6|936.6|940.5|935.5|941.9|936.9|940.2|935.2|195
1712258400000|2024-04-04 19:20:00|940|935|940.2|935.2|941|936|939.8|934.8|209
1712258700000|2024-04-04 19:25:00|940.3|935.3|938.3|933.3|940.4|935.4|938.1|933.1|224
1712259000000|2024-04-04 19:30:00|938.4|933.4|937.9|932.9|939.3|934.3|937.6|932.6|153
1712259300000|2024-04-04 19:35:00|937.6|932.6|936.3|931.3|938.1|933.1|936.2|931.2|286
1712259600000|2024-04-04 19:40:00|936.4|931.4|935.7|930.7|936.5|931.5|935.2|930.2|213
1712259900000|2024-04-04 19:45:00|935.8|930.8|933.2|928.2|935.8|930.8|933|928|247
1712260200000|2024-04-04 19:50:00|933.4|928.4|934.1|929.1|934.5|929.5|933.1|928.1|236
1712260500000|2024-04-04 19:55:00|934.2|929.2|933.7|928.7|934.4|929.4|933.3|928.3|117
1712260800000|2024-04-04 20:00:00|933.8|928.8|934.2|929.2|934.5|929.5|933.5|928.5|99
1712261100000|2024-04-04 20:05:00|934|929|934.1|929.1|934.4|929.4|933.8|928.8|66
1712261400000|2024-04-04 20:10:00|933.9|928.9|934.1|929.1|934.2|929.2|933.7|928.7|49
1712261700000|2024-04-04 20:15:00|934|929|934.4|929.4|934.5|929.5|933.8|928.8|55
1712262000000|2024-04-04 20:20:00|934.3|929.3|934.7|929.7|934.8|929.8|934.3|929.3|61
1712262300000|2024-04-04 20:25:00|934.6|929.6|935.9|930.9|936|931|934.6|929.6|55
1712262600000|2024-04-04 20:30:00|936|931|935.4|930.4|936.5|931.5|935.2|930.2|104
1712262900000|2024-04-04 20:35:00|935.6|930.6|934.2|929.2|935.7|930.7|934.2|929.2|51
1712263200000|2024-04-04 20:40:00|935.2|930.2|934.7|929.7|935.3|930.3|934.1|929.1|45
1712263500000|2024-04-04 20:45:00|934.6|929.6|935.1|930.1|935.4|930.4|934.4|929.4|42
1712263800000|2024-04-04 20:50:00|935|930|936.3|931.3|936.7|931.7|934.7|929.7|53
1712264100000|2024-04-04 20:55:00|936.6|931.6|937.2|932.2|937.3|932.3|936.2|931.2|30
1712268000000|2024-04-04 22:00:00|937.3|932.3|937.5|932.5|937.5|932.5|936.7|931.7|12
1712268300000|2024-04-04 22:05:00|937.6|932.6|937.4|932.4|937.6|932.6|937.2|932.2|14
1712268600000|2024-04-04 22:10:00|937.6|932.6|937.7|932.7|937.9|932.9|937.6|932.6|13
1712268900000|2024-04-04 22:15:00|937.8|932.8|937.3|932.3|937.8|932.8|937.3|932.3|7
1712269200000|2024-04-04 22:20:00|937.2|932.2|936.7|931.7|937.2|932.2|936.6|931.6|13
1712269500000|2024-04-04 22:25:00|936.6|931.6|936.2|931.2|936.6|931.6|935.7|930.7|24
1712269800000|2024-04-04 22:30:00|936.1|931.1|936|931|936.3|931.3|936|931|17
1712270100000|2024-04-04 22:35:00|935.9|930.9|935.4|930.4|935.9|930.9|935.1|930.1|26
1712270400000|2024-04-04 22:40:00|935.5|930.5|935.9|930.9|935.9|930.9|935.5|930.5|15
1712270700000|2024-04-04 22:45:00|936|931|935|930|936.1|931.1|935|930|14
1712271000000|2024-04-04 22:50:00|935.2|930.2|935|930|935.3|930.3|935|930|11
1712271300000|2024-04-04 22:55:00|934.9|929.9|934.3|929.3|934.9|929.9|934.1|929.1|12
1712271600000|2024-04-04 23:00:00|934.4|929.4|934.5|929.5|934.9|929.9|934.3|929.3|12
1712271900000|2024-04-04 23:05:00|934.7|929.7|934.7|929.7|934.9|929.9|934.5|929.5|12
1712272200000|2024-04-04 23:10:00|934.8|929.8|935.1|930.1|935.5|930.5|934.7|929.7|25
1712272500000|2024-04-04 23:15:00|935|930|934.1|929.1|935|930|934.1|929.1|17
1712272800000|2024-04-04 23:20:00|934|929|933.9|928.9|934.4|929.4|933.9|928.9|13
1712273100000|2024-04-04 23:25:00|934|929|934.2|929.2|934.3|929.3|934|929|8
1712273400000|2024-04-04 23:30:00|934.1|929.1|934.2|929.2|934.5|929.5|934|929|15
1712273700000|2024-04-04 23:35:00|934.1|929.1|934.1|929.1|934.4|929.4|934|929|11
1712274000000|2024-04-04 23:40:00|934|929|933.7|928.7|934|929|933.7|928.7|8
1712274300000|2024-04-04 23:45:00|933.6|928.6|933.3|928.3|934|929|933.1|928.1|36
1712274600000|2024-04-04 23:50:00|933.2|928.2|932.6|927.6|933.4|928.4|932.6|927.6|23
1712274900000|2024-04-04 23:55:00|932.3|927.3|931.9|926.9|932.4|927.4|931.9|926.9|22
1712275200000|2024-04-05 00:00:00|932.1|927.1|932.7|927.7|932.8|927.8|932.1|927.1|36
1712275500000|2024-04-05 00:05:00|932.9|927.9|932.5|927.5|933.4|928.4|932.5|927.5|25
1712275800000|2024-04-05 00:10:00|932.4|927.4|932.9|927.9|933.1|928.1|932|927|71
1712276100000|2024-04-05 00:15:00|932.7|927.7|932.9|927.9|933.2|928.2|931.8|926.8|144
1712276400000|2024-04-05 00:20:00|932.8|927.8|932.1|927.1|932.8|927.8|931.5|926.5|100
1712276700000|2024-04-05 00:25:00|932.2|927.2|931.7|926.7|932.6|927.6|931.3|926.3|105
1712277000000|2024-04-05 00:30:00|931.8|926.8|932|927|932.7|927.7|931.1|926.1|114
1712277300000|2024-04-05 00:35:00|931.4|926.4|931.2|926.2|932|927|930.8|925.8|106
1712277600000|2024-04-05 00:40:00|931|926|931.4|926.4|932.5|927.5|930.7|925.7|137
1712277900000|2024-04-05 00:45:00|931.3|926.3|932.6|927.6|932.6|927.6|930.8|925.8|110
1712278200000|2024-04-05 00:50:00|932.5|927.5|932.4|927.4|933.1|928.1|931.6|926.6|92
1712278500000|2024-04-05 00:55:00|932.3|927.3|932.2|927.2|932.9|927.9|931.5|926.5|104
1712278800000|2024-04-05 01:00:00|932|927|931.6|926.6|932.1|927.1|930.8|925.8|138
1712279100000|2024-04-05 01:05:00|931.5|926.5|931.4|926.4|931.9|926.9|930|925|138
1712279400000|2024-04-05 01:10:00|930.7|925.7|931.2|926.2|931.5|926.5|930.3|925.3|133
1712279700000|2024-04-05 01:15:00|931.1|926.1|931.1|926.1|931.5|926.5|929.8|924.8|183
1712280000000|2024-04-05 01:20:00|931|926|929.9|924.9|931.3|926.3|929.2|924.2|197
1712280300000|2024-04-05 01:25:00|930.3|925.3|929.2|924.2|931.1|926.1|929|924|136
1712280600000|2024-04-05 01:30:00|929.1|924.1|927.4|922.4|929.7|924.7|927.2|922.2|157
1712280900000|2024-04-05 01:35:00|927.2|922.2|928.5|923.5|929.7|924.7|926.8|921.8|102
1712281200000|2024-04-05 01:40:00|928.6|923.6|929.1|924.1|930.7|925.7|928.5|923.5|86
1712281500000|2024-04-05 01:45:00|929.2|924.2|927.8|922.8|930.5|925.5|927.8|922.8|75
1712281800000|2024-04-05 01:50:00|928|923|925.5|923.7|929.2|924.2|925.1|921.3|71
1712282100000|2024-04-05 01:55:00|925.4|923.6|928.3|923.3|929.2|924.2|925.3|921.9|57
1712282400000|2024-04-05 02:00:00|928.2|923.2|928.2|923.2|929.6|924.6|928|923|46
1712282700000|2024-04-05 02:05:00|926.6|924.8|928.8|923.8|929.1|924.8|926.6|922.5|44
1712283000000|2024-04-05 02:10:00|928.9|923.9|930.1|925.1|930.2|925.2|928.8|923.8|41
1712283300000|2024-04-05 02:15:00|930|925|927.1|925.3|930|926.4|927|924.3|45
1712283600000|2024-04-05 02:20:00|928.7|923.7|926.7|921.7|928.8|923.8|926.5|921.5|55
1712283900000|2024-04-05 02:25:00|926.6|921.6|928.4|923.4|929.3|924.3|926.6|921.6|89
1712284200000|2024-04-05 02:30:00|927.1|922.1|928.2|923.2|928.5|923.5|926.8|921.8|69
1712284500000|2024-04-05 02:35:00|928.1|923.1|925.9|920.9|928.2|923.2|925.9|920.9|36
1712284800000|2024-04-05 02:40:00|926|921|926.1|921.1|927.4|922.4|926|921|33
1712285100000|2024-04-05 02:45:00|926.2|921.2|926.3|921.3|926.4|921.4|925.7|920.7|29
1712285400000|2024-04-05 02:50:00|926.2|921.2|927.1|922.1|928|923|926.2|921.2|68
1712285700000|2024-04-05 02:55:00|926.6|921.6|927.6|922.6|927.7|922.7|926.4|921.4|72
1712286000000|2024-04-05 03:00:00|927|922|926.2|921.2|927.8|922.8|926|921|32
1712286300000|2024-04-05 03:05:00|926.4|921.4|926.9|921.9|927|922|926.1|921.1|22
1712286600000|2024-04-05 03:10:00|926.8|921.8|926.8|921.8|927.3|922.3|926.6|921.6|44
1712286900000|2024-04-05 03:15:00|926.9|921.9|927.1|922.1|927.4|922.4|926.9|921.9|29
1712287200000|2024-04-05 03:20:00|927.2|922.2|926.7|921.7|927.4|922.4|926.6|921.6|19
1712287500000|2024-04-05 03:25:00|926.6|921.6|927.7|922.7|928.8|923.8|926.6|921.6|32
1712287800000|2024-04-05 03:30:00|927.6|922.6|928.1|923.1|928.6|923.6|926.8|921.8|68
1712288100000|2024-04-05 03:35:00|927.4|922.4|925.5|923.7|928.6|923.8|925.5|922.2|30
1712288400000|2024-04-05 03:40:00|925.4|923.6|925.4|923.6|927.3|923.8|925.3|922.2|19
1712288700000|2024-04-05 03:45:00|926.3|921.3|926.1|921.1|926.3|921.3|925.9|920.9|11
1712289000000|2024-04-05 03:50:00|926|921|926.3|921.3|926.4|921.4|926|921|29
1712289300000|2024-04-05 03:55:00|926.4|921.4|926.7|921.7|927.8|922.8|926.4|921.4|24
1712289600000|2024-04-05 04:00:00|926.8|921.8|927.9|922.9|928.1|923.1|926.8|921.8|23
1712289900000|2024-04-05 04:05:00|926.9|921.9|928.3|923.3|928.3|923.3|926.8|921.8|53
1712290200000|2024-04-05 04:10:00|927.1|922.1|927.1|922.1|928.4|923.4|926.9|921.9|60
1712290500000|2024-04-05 04:15:00|928.1|923.1|927.5|922.5|928.3|923.3|926.5|921.5|55
1712290800000|2024-04-05 04:20:00|927.4|922.4|927.6|922.6|928.4|923.4|926.4|921.4|55
1712291100000|2024-04-05 04:25:00|927.7|922.7|928.6|923.6|928.6|923.6|927.3|922.3|56
1712291400000|2024-04-05 04:30:00|927.8|922.8|927.5|922.5|929.1|924.1|927.1|922.1|68
1712291700000|2024-04-05 04:35:00|928.2|923.2|928.6|923.6|928.6|923.6|927.2|922.2|48
1712292000000|2024-04-05 04:40:00|927.6|922.6|928.6|923.6|928.9|923.9|927.5|922.5|52
1712292300000|2024-04-05 04:45:00|927.9|922.9|927.7|922.7|928.9|923.9|927.3|922.3|50
1712292600000|2024-04-05 04:50:00|927.8|922.8|928.4|923.4|929|924|927.6|922.6|58
1712292900000|2024-04-05 04:55:00|927.5|922.5|928.3|923.3|928.4|923.4|927|922|51
1712293200000|2024-04-05 05:00:00|927.5|922.5|927.1|922.1|928.6|923.6|926.8|921.8|88
1712293500000|2024-04-05 05:05:00|927.9|922.9|927.4|922.4|928.4|923.4|926.9|921.9|55
1712293800000|2024-04-05 05:10:00|928.1|923.1|926.6|921.6|928.1|923.1|926.3|921.3|85
1712294100000|2024-04-05 05:15:00|927.5|922.5|926.9|921.9|928|923|926.5|921.5|71
1712294400000|2024-04-05 05:20:00|926.7|921.7|927.9|922.9|928|923|926.7|921.7|55
1712294700000|2024-04-05 05:25:00|927.1|922.1|928.8|923.8|929.1|924.1|927.1|922.1|58
1712295000000|2024-04-05 05:30:00|928|923|927.3|922.3|928.9|923.9|927.2|922.2|80
1712295300000|2024-04-05 05:35:00|927.2|922.2|929.7|924.7|930|925|927.2|922.2|98
1712295600000|2024-04-05 05:40:00|928.9|923.9|928.1|923.1|929.8|924.8|927.6|922.6|83
1712295900000|2024-04-05 05:45:00|929.1|924.1|928.9|923.9|929.2|924.2|927.6|922.6|67
1712296200000|2024-04-05 05:50:00|929|924|928.6|923.6|930|925|928.1|923.1|81
1712296500000|2024-04-05 05:55:00|929.6|924.6|929.6|924.6|929.6|924.6|928|923|87
1712296800000|2024-04-05 06:00:00|928.8|923.8|929.2|924.2|930.3|925.3|928.7|923.7|111
1712297100000|2024-04-05 06:05:00|929.1|924.1|929.7|924.7|930.3|925.3|928.8|923.8|88
1712297400000|2024-04-05 06:10:00|930.4|925.4|929.2|924.2|930.4|925.4|928.7|923.7|74
1712297700000|2024-04-05 06:15:00|929.7|924.7|928.7|923.7|929.9|924.9|928.6|923.6|68
1712298000000|2024-04-05 06:20:00|929.3|924.3|929.9|924.9|929.9|924.9|928.7|923.7|75
1712298300000|2024-04-05 06:25:00|929.3|924.3|930.4|925.4|930.8|925.8|928.8|923.8|63
1712298600000|2024-04-05 06:30:00|930.3|925.3|931.1|926.1|931.6|926.6|930|925|76
1712298900000|2024-04-05 06:35:00|931|926|930.5|925.5|931.3|926.3|930.1|925.1|67
1712299200000|2024-04-05 06:40:00|930.4|925.4|930.4|925.4|930.5|925.5|929.9|924.9|40
1712299500000|2024-04-05 06:45:00|930.5|925.5|930.3|925.3|930.7|925.7|929.7|924.7|41
1712299800000|2024-04-05 06:50:00|930.2|925.2|929.5|924.5|930.2|925.2|929.4|924.4|45
1712300100000|2024-04-05 06:55:00|929.7|924.7|930.2|925.2|930.3|925.3|929.4|924.4|61
1712300400000|2024-04-05 07:00:00|930.1|925.1|930.9|925.9|931.3|926.3|930.1|925.1|101
1712300700000|2024-04-05 07:05:00|931|926|931.6|926.6|932.2|927.2|930.5|925.5|103
1712301000000|2024-04-05 07:10:00|931.9|926.9|931.9|926.9|932.7|927.7|931.4|926.4|153
1712301300000|2024-04-05 07:15:00|932.1|927.1|930.8|925.8|932.1|927.1|930.4|925.4|131
1712301600000|2024-04-05 07:20:00|931.2|926.2|930.3|925.3|931.9|926.9|929.5|924.5|113
1712301900000|2024-04-05 07:25:00|929.8|924.8|929.4|924.4|930.4|925.4|929.2|924.2|92
1712302200000|2024-04-05 07:30:00|929.3|924.3|928.3|923.3|930.1|925.1|928|923|118
1712302500000|2024-04-05 07:35:00|928.7|923.7|927.6|922.6|928.7|923.7|927.1|922.1|100
1712302800000|2024-04-05 07:40:00|927.7|922.7|928.9|923.9|929.5|924.5|927.7|922.7|115
1712303100000|2024-04-05 07:45:00|928.8|923.8|929.4|924.4|930.2|925.2|928.8|923.8|110
1712303400000|2024-04-05 07:50:00|929.3|924.3|929.1|924.1|929.6|924.6|929|924|31
1712303700000|2024-04-05 07:55:00|929.2|924.2|929.4|924.4|929.9|924.9|928.7|923.7|60
1712304000000|2024-04-05 08:00:00|929.3|924.3|930|925|930.3|925.3|928.7|923.7|100
1712304300000|2024-04-05 08:05:00|930.2|925.2|929.1|924.1|930.3|925.3|929|924|88
1712304600000|2024-04-05 08:10:00|929|924|929|924|929.8|924.8|928.4|923.4|82
1712304900000|2024-04-05 08:15:00|929.2|924.2|927.9|922.9|929.4|924.4|927.9|922.9|70
1712305200000|2024-04-05 08:20:00|927.8|922.8|925.8|920.8|928|923|925.7|920.7|84
1712305500000|2024-04-05 08:25:00|925.9|920.9|926.3|921.3|926.5|921.5|925.6|920.6|76
1712305800000|2024-04-05 08:30:00|926.5|921.5|928.2|923.2|928.2|923.2|926.5|921.5|81
1712306100000|2024-04-05 08:35:00|928|923|926.7|921.7|928.2|923.2|926.5|921.5|68
1712306400000|2024-04-05 08:40:00|926.6|921.6|926.3|921.3|927.1|922.1|926.2|921.2|71
1712306700000|2024-04-05 08:45:00|926.4|921.4|927.3|922.3|927.4|922.4|926.3|921.3|65
1712307000000|2024-04-05 08:50:00|927.2|922.2|927|922|927.8|922.8|926.6|921.6|83
1712307300000|2024-04-05 08:55:00|927.1|922.1|928|923|928|923|926.7|921.7|78
1712307600000|2024-04-05 09:00:00|927.8|922.8|926.6|921.6|928|923|926.5|921.5|90
1712307900000|2024-04-05 09:05:00|926.7|921.7|927.1|922.1|927.1|922.1|925.8|920.8|96
1712308200000|2024-04-05 09:10:00|927.2|922.2|927.1|922.1|927.6|922.6|926.7|921.7|81
1712308500000|2024-04-05 09:15:00|927|922|925.9|920.9|927.3|922.3|925.9|920.9|61
1712308800000|2024-04-05 09:20:00|925.8|920.8|926.5|921.5|926.5|921.5|925.2|920.2|76
1712309100000|2024-04-05 09:25:00|926.3|921.3|925.4|920.4|926.7|921.7|925.4|920.4|69
1712309400000|2024-04-05 09:30:00|925.7|920.7|926.5|921.5|926.5|921.5|925.1|920.1|62
1712309700000|2024-04-05 09:35:00|926.4|921.4|927.1|922.1|927.3|922.3|925.7|920.7|76
1712310000000|2024-04-05 09:40:00|926.9|921.9|926.9|921.9|927.5|922.5|926.2|921.2|71
1712310300000|2024-04-05 09:45:00|927|922|926.3|921.3|928|923|926.2|921.2|102
1712310600000|2024-04-05 09:50:00|926.5|921.5|927.6|922.6|927.7|922.7|925.7|920.7|84
1712310900000|2024-04-05 09:55:00|927.3|922.3|926.3|921.3|927.4|922.4|926.1|921.1|63
1712311200000|2024-04-05 10:00:00|926|921|926.7|921.7|926.9|921.9|925.8|920.8|103
1712311500000|2024-04-05 10:05:00|927|922|926.9|921.9|927.7|922.7|926.6|921.6|87
1712311800000|2024-04-05 10:10:00|927|922|927.3|922.3|927.5|922.5|926.1|921.1|93
1712312100000|2024-04-05 10:15:00|927.1|922.1|927.2|922.2|927.9|922.9|926.3|921.3|90
1712312400000|2024-04-05 10:20:00|926.9|921.9|926.5|921.5|927.3|922.3|925.8|920.8|69
1712312700000|2024-04-05 10:25:00|926.6|921.6|925|920|926.6|921.6|924.7|919.7|66
1712313000000|2024-04-05 10:30:00|925.4|920.4|926.2|921.2|926.5|921.5|925.2|920.2|55
1712313300000|2024-04-05 10:35:00|926.6|921.6|926.1|921.1|926.6|921.6|925.5|920.5|67
1712313600000|2024-04-05 10:40:00|925.8|920.8|926.2|921.2|926.6|921.6|925.4|920.4|73
1712313900000|2024-04-05 10:45:00|926.4|921.4|926.4|921.4|926.5|921.5|925.5|920.5|54
1712314200000|2024-04-05 10:50:00|925.9|920.9|926|921|926.6|921.6|925.7|920.7|59
1712314500000|2024-04-05 10:55:00|926.5|921.5|926.3|921.3|926.9|921.9|925.7|920.7|53
1712314800000|2024-04-05 11:00:00|926.8|921.8|926.4|921.4|926.8|921.8|925.5|920.5|66
1712315100000|2024-04-05 11:05:00|926.3|921.3|926.9|921.9|927.1|922.1|925.5|920.5|56
1712315400000|2024-04-05 11:10:00|926.6|921.6|926.5|921.5|927.2|922.2|925.4|920.4|66
1712315700000|2024-04-05 11:15:00|925.9|920.9|926.1|921.1|926.4|921.4|924.6|919.6|93
1712316000000|2024-04-05 11:20:00|925.5|920.5|926|921|926.2|921.2|925|920|92
1712316300000|2024-04-05 11:25:00|925.5|920.5|926.2|921.2|927.2|922.2|924.9|919.9|71
1712316600000|2024-04-05 11:30:00|926.9|921.9|926.6|921.6|926.9|921.9|925.3|920.3|72
1712316900000|2024-04-05 11:35:00|926.5|921.5|926|921|926.8|921.8|925.7|920.7|50
1712317200000|2024-04-05 11:40:00|925.9|920.9|926.2|921.2|927|922|925.8|920.8|84
1712317500000|2024-04-05 11:45:00|926.1|921.1|926.6|921.6|927.3|922.3|926.1|921.1|59
1712317800000|2024-04-05 11:50:00|927|922|926|921|927|922|925.9|920.9|83
1712318100000|2024-04-05 11:55:00|925.6|920.6|925.6|920.6|925.9|920.9|923.9|918.9|94
1712318400000|2024-04-05 12:00:00|925.9|920.9|926.2|921.2|926.2|921.2|922.7|917.7|170
1712318700000|2024-04-05 12:05:00|926.5|921.5|926.3|921.3|926.8|922.8|924.4|920.2|102
1712319000000|2024-04-05 12:10:00|926.4|921.4|927.2|922.2|927.4|922.4|925.7|920.7|108
1712319300000|2024-04-05 12:15:00|927.3|922.3|926.5|921.5|927.3|922.3|926.1|921.1|104
1712319600000|2024-04-05 12:20:00|926.7|921.7|926.1|921.1|927.6|922.6|925|920|179
1712319900000|2024-04-05 12:25:00|926.2|921.2|926.6|921.6|927|922|925.4|920.4|151
1712320200000|2024-04-05 12:30:00|927.1|922.1|922.6|917.6|927.1|922.1|919.4|914.4|684
1712320500000|2024-04-05 12:35:00|921.6|916.6|923.6|918.6|925.5|920.5|920.9|915.9|657
1712320800000|2024-04-05 12:40:00|923.5|918.5|927.2|922.2|927.5|922.5|922.8|917.8|456
1712321100000|2024-04-05 12:45:00|927.1|922.1|924.3|919.3|927.3|922.3|923.8|918.8|322
1712321400000|2024-04-05 12:50:00|924.6|919.6|925.4|920.4|925.7|920.7|923.4|918.4|300
1712321700000|2024-04-05 12:55:00|925.2|920.2|926.3|921.3|926.4|921.4|923.5|918.5|313
1712322000000|2024-04-05 13:00:00|926.1|921.1|925.1|920.1|927.7|922.7|925|920|350
1712322300000|2024-04-05 13:05:00|925.2|920.2|922.2|917.2|925.2|920.2|922.1|917.1|289
1712322600000|2024-04-05 13:10:00|922.1|917.1|920.7|915.7|922.1|917.1|920.6|915.6|246
1712322900000|2024-04-05 13:15:00|920.6|915.6|924.7|919.7|924.9|919.9|920.6|915.6|330
1712323200000|2024-04-05 13:20:00|924.8|919.8|923.3|918.3|924.8|919.8|922.5|917.5|265
1712323500000|2024-04-05 13:25:00|923.1|918.1|923.8|918.8|924.5|919.5|923.1|918.1|215
1712323800000|2024-04-05 13:30:00|923.7|918.7|924.7|919.7|925.4|920.4|922.7|917.7|421
1712324100000|2024-04-05 13:35:00|924.6|919.6|923.5|918.5|925.6|920.6|923.5|918.5|357
1712324400000|2024-04-05 13:40:00|923.6|918.6|923.2|918.2|924.6|919.6|922.3|917.3|299
1712324700000|2024-04-05 13:45:00|923.1|918.1|923.1|918.1|923.6|918.6|922.1|917.1|266
1712325000000|2024-04-05 13:50:00|922.9|917.9|925.4|920.4|925.6|920.6|922.5|917.5|317
1712325300000|2024-04-05 13:55:00|925.5|920.5|923.6|918.6|925.5|920.5|923.5|918.5|236
1712325600000|2024-04-05 14:00:00|923.4|918.4|922.3|917.3|923.8|918.8|921.4|916.4|226
1712325900000|2024-04-05 14:05:00|922.2|917.2|921|916|922.6|917.6|920.1|915.1|229
1712326200000|2024-04-05 14:10:00|921.1|916.1|923.7|918.7|923.8|918.8|920.9|915.9|344
1712326500000|2024-04-05 14:15:00|923.6|918.6|923.9|918.9|924.1|919.1|922.6|917.6|232
1712326800000|2024-04-05 14:20:00|923.8|918.8|926.2|921.2|926.3|921.3|923.6|918.6|199
1712327100000|2024-04-05 14:25:00|926.1|921.1|927.8|922.8|927.8|922.8|925.1|920.1|334
1712327400000|2024-04-05 14:30:00|927.9|922.9|927.9|922.9|929.6|924.6|926.7|921.7|458
1712327700000|2024-04-05 14:35:00|928.1|923.1|928.6|923.6|929.4|924.4|927.4|922.4|401
1712328000000|2024-04-05 14:40:00|929|924|929.6|924.6|930.2|925.2|928.5|923.5|337
1712328300000|2024-04-05 14:45:00|929.8|924.8|929.5|924.5|930.1|925.1|928.6|923.6|334
1712328600000|2024-04-05 14:50:00|929.4|924.4|928|923|929.6|924.6|926.9|921.9|329
1712328900000|2024-04-05 14:55:00|928.2|923.2|926.3|921.3|928.5|923.5|926.2|921.2|280
1712329200000|2024-04-05 15:00:00|926.1|921.1|926.4|921.4|926.4|921.4|925|920|294
1712329500000|2024-04-05 15:05:00|926.3|921.3|930|925|930.2|925.2|925.8|920.8|255
1712329800000|2024-04-05 15:10:00|930.2|925.2|931.2|926.2|931.4|926.4|929.3|924.3|227
1712330100000|2024-04-05 15:15:00|930.3|928.5|930.4|928.6|933.1|928.8|929.1|925.9|219
1712330400000|2024-04-05 15:20:00|930.6|928.8|931|929.2|933.2|929.5|929.4|927|183
1712330700000|2024-04-05 15:25:00|931.1|929.3|930.6|928.8|934.1|929.6|930.4|926.6|227
1712331000000|2024-04-05 15:30:00|930.9|929.1|930.8|925.8|932.6|929.3|929.7|924.7|167
1712331300000|2024-04-05 15:35:00|930.9|925.9|931.7|926.7|931.9|926.9|929.1|924.1|201
1712331600000|2024-04-05 15:40:00|931.6|926.6|931.7|926.7|932.5|929|930.7|926.1|175
1712331900000|2024-04-05 15:45:00|932.2|927.2|932.8|927.8|932.8|927.8|931|926|183
1712332200000|2024-04-05 15:50:00|932.7|927.7|931.2|926.2|932.9|927.9|930.4|925.4|152
1712332500000|2024-04-05 15:55:00|930.9|925.9|931.1|926.1|932|927|930.1|925.1|165
1712332800000|2024-04-05 16:00:00|930.9|925.9|931.8|926.8|932.3|927.3|930.5|925.5|137
1712333100000|2024-04-05 16:05:00|931.7|926.7|931.6|926.6|932|927|930.8|925.8|151
1712333400000|2024-04-05 16:10:00|931.7|926.7|931.8|926.8|931.9|926.9|930.4|925.4|110
1712333700000|2024-04-05 16:15:00|931.7|926.7|931.2|926.2|931.9|926.9|930.7|925.7|166
1712334000000|2024-04-05 16:20:00|931.4|926.4|932.2|927.2|932.5|927.5|931.4|926.4|86
1712334300000|2024-04-05 16:25:00|932.5|927.5|932.3|927.3|932.7|927.7|932|927|81
1712334600000|2024-04-05 16:30:00|932.5|927.5|932.5|927.5|932.7|927.7|931.5|926.5|84
1712334900000|2024-04-05 16:35:00|932.6|927.6|933.6|928.6|933.6|928.6|932.3|927.3|87
1712335200000|2024-04-05 16:40:00|933.5|928.5|933.2|928.2|933.8|928.8|932.7|927.7|98
1712335500000|2024-04-05 16:45:00|933.1|928.1|933.1|928.1|933.3|928.3|932.5|927.5|71
1712335800000|2024-04-05 16:50:00|933.4|928.4|932.9|927.9|933.4|928.4|932.2|927.2|99
1712336100000|2024-04-05 16:55:00|932.7|927.7|934|929|934.2|929.2|932.5|927.5|80
1712336400000|2024-04-05 17:00:00|933.9|928.9|933.4|928.4|933.9|928.9|932.8|927.8|119
1712336700000|2024-04-05 17:05:00|933.5|928.5|933.4|928.4|933.6|928.6|932.5|927.5|108
1712337000000|2024-04-05 17:10:00|933.6|928.6|932.9|927.9|933.6|928.6|932.6|927.6|92
1712337300000|2024-04-05 17:15:00|932.7|927.7|932.4|927.4|933|928|932.1|927.1|92
1712337600000|2024-04-05 17:20:00|932.2|927.2|932.4|927.4|932.9|927.9|932|927|104
1712337900000|2024-04-05 17:25:00|932.3|927.3|932.6|927.6|932.6|927.6|931.8|926.8|78
1712338200000|2024-04-05 17:30:00|932.7|927.7|933.2|928.2|933.3|928.3|932.6|927.6|53
1712338500000|2024-04-05 17:35:00|933.4|928.4|932.8|927.8|933.4|928.4|932.5|927.5|48
1712338800000|2024-04-05 17:40:00|932.7|927.7|932.9|927.9|933|928|932.3|927.3|53
1712339100000|2024-04-05 17:45:00|933|928|932.8|927.8|933.1|928.1|932.5|927.5|61
1712339400000|2024-04-05 17:50:00|932.6|927.6|932.9|927.9|933.2|928.2|932.6|927.6|48
1712339700000|2024-04-05 17:55:00|933|928|932.8|927.8|933.1|928.1|932.1|927.1|74
1712340000000|2024-04-05 18:00:00|932.6|927.6|932.4|927.4|932.8|927.8|931.4|926.4|93
1712340300000|2024-04-05 18:05:00|932.7|927.7|933.2|928.2|933.6|928.6|932.1|927.1|92
1712340600000|2024-04-05 18:10:00|933.6|928.6|934.1|929.1|934.3|929.3|932.9|927.9|98
1712340900000|2024-04-05 18:15:00|933.5|928.5|933.2|928.2|934.1|929.1|933.1|928.1|97
1712341200000|2024-04-05 18:20:00|933.9|928.9|933.3|928.3|934|929|932.9|927.9|63
1712341500000|2024-04-05 18:25:00|934|929|933.6|928.6|934.3|929.3|933|928|75
1712341800000|2024-04-05 18:30:00|933.3|928.3|932.8|927.8|934|929|932.7|927.7|80
1712342100000|2024-04-05 18:35:00|932.9|927.9|933.3|928.3|933.8|928.8|932.5|927.5|54
1712342400000|2024-04-05 18:40:00|932.7|927.7|933.6|928.6|933.8|928.8|932.5|927.5|55
1712342700000|2024-04-05 18:45:00|933.1|928.1|933.2|928.2|933.6|928.6|932.5|927.5|46
1712343000000|2024-04-05 18:50:00|932.6|927.6|932.2|927.2|933.3|928.3|931.9|926.9|58
1712343300000|2024-04-05 18:55:00|932.8|927.8|932.5|927.5|932.8|927.8|931.7|926.7|50
1712343600000|2024-04-05 19:00:00|931.8|926.8|931.7|926.7|932.5|927.5|931.3|926.3|74
1712343900000|2024-04-05 19:05:00|932.4|927.4|931.5|926.5|932.5|927.5|930.8|925.8|69
1712344200000|2024-04-05 19:10:00|931.6|926.6|931.8|926.8|931.9|926.9|930.7|925.7|87
1712344500000|2024-04-05 19:15:00|931.9|926.9|931.5|926.5|931.9|926.9|930.7|925.7|56
1712344800000|2024-04-05 19:20:00|931.6|926.6|931.7|926.7|931.9|926.9|930.8|925.8|66
1712345100000|2024-04-05 19:25:00|931.8|926.8|931.8|926.8|932.7|927.7|931.2|926.2|37
1712345400000|2024-04-05 19:30:00|931.9|926.9|931.8|926.8|932.7|927.7|931.7|926.7|67
1712345700000|2024-04-05 19:35:00|931.7|926.7|931|926|932.3|927.3|931|926|47
1712346000000|2024-04-05 19:40:00|931.1|926.1|931.6|926.6|931.9|926.9|930.7|925.7|47
1712346300000|2024-04-05 19:45:00|931.7|926.7|931.2|926.2|932|927|930.9|925.9|49
1712346600000|2024-04-05 19:50:00|931.9|926.9|931.9|926.9|932.3|927.3|931.2|926.2|51
1712346900000|2024-04-05 19:55:00|931.3|926.3|931.6|926.6|931.9|926.9|930.8|925.8|53
1712347200000|2024-04-05 20:00:00|930.9|925.9|931.5|926.5|931.6|926.6|930.9|925.9|43
1712347500000|2024-04-05 20:05:00|931.1|926.1|931.4|926.4|931.6|926.6|930.8|925.8|30
1712347800000|2024-04-05 20:10:00|931|926|931.4|926.4|931.9|926.9|930.9|925.9|34
1712348100000|2024-04-05 20:15:00|931.8|926.8|932.3|927.3|932.3|927.3|931.3|926.3|33
1712348400000|2024-04-05 20:20:00|931.7|926.7|932.3|927.3|932.5|927.5|931.7|926.7|20
1712348700000|2024-04-05 20:25:00|931.8|926.8|931.8|926.8|932.4|927.4|931.6|926.6|27
1712349000000|2024-04-05 20:30:00|932.4|927.4|931.7|926.7|932.5|927.5|931.7|926.7|25
1712349300000|2024-04-05 20:35:00|932.3|927.3|932.6|927.6|932.7|927.7|931.7|926.7|40
1712349600000|2024-04-05 20:40:00|931.9|926.9|932.7|927.7|932.8|927.8|931.9|926.9|32
1712349900000|2024-04-05 20:45:00|932.6|927.6|932.9|927.9|934.7|929.7|932.3|927.3|67
1712350200000|2024-04-05 20:50:00|933.1|928.1|934.8|929.8|934.8|929.8|932.7|927.7|24
1712350500000|2024-04-05 20:55:00|932.9|927.9|934.9|929.9|935.3|930.3|932.9|927.9|43
1712527200000|2024-04-07 22:00:00|933.5|922.5|933.1|928.1|936|928.1|930.9|922.2|50
1712527500000|2024-04-07 22:05:00|933|928|931.1|926.1|933|928|930.6|925.6|40
1712527800000|2024-04-07 22:10:00|931.3|926.3|930|925|931.4|926.4|930|925|23
1712528100000|2024-04-07 22:15:00|930.1|925.1|927.9|926.1|930.3|926.1|927.6|924.6|43
1712528400000|2024-04-07 22:20:00|929.6|924.6|927.8|926|929.8|926.1|927.5|924.5|66
1712528700000|2024-04-07 22:25:00|927.7|925.9|927.9|926.1|929.8|926.1|927.6|924.5|55
1712529000000|2024-04-07 22:30:00|927.8|926|929.6|924.6|929.7|926.1|927.8|924.6|4
1712532900000|2024-04-07 23:35:00|928.4|923.4|928.6|923.6|928.8|923.8|928.4|923.4|15
1712533200000|2024-04-07 23:40:00|928.7|923.7|929.7|924.7|929.8|924.8|928.7|923.7|36
1712533500000|2024-04-07 23:45:00|929|924|928.7|923.7|929.7|924.7|928.5|923.5|111
1712533800000|2024-04-07 23:50:00|928.3|923.3|929|924|929.4|924.4|927.9|922.9|112
1712534100000|2024-04-07 23:55:00|928.9|923.9|928.3|923.3|929.6|924.6|927.9|922.9|73
1712534400000|2024-04-08 00:00:00|928.6|923.6|927.1|922.1|928.6|923.6|926.6|921.6|98
1712534700000|2024-04-08 00:05:00|927|922|927.6|922.6|928.3|923.3|926.4|921.4|120
1712535000000|2024-04-08 00:10:00|927.2|922.2|927.1|922.1|928.2|923.2|926.6|921.6|92
1712535300000|2024-04-08 00:15:00|927.6|922.6|928.2|923.2|928.4|923.4|927|922|75
1712535600000|2024-04-08 00:20:00|927.5|922.5|927.9|922.9|928.2|923.2|926.9|921.9|77
1712535900000|2024-04-08 00:25:00|927.8|922.8|927.6|922.6|928.1|923.1|927|922|70
1712536200000|2024-04-08 00:30:00|927.7|922.7|927.8|922.8|927.8|922.8|926.8|921.8|77
1712536500000|2024-04-08 00:35:00|927.4|922.4|927.9|922.9|928.4|923.4|927.2|922.2|63
1712536800000|2024-04-08 00:40:00|927.7|922.7|926.7|921.7|928.3|923.3|926.7|921.7|81
1712537100000|2024-04-08 00:45:00|927.2|922.2|927.1|922.1|927.9|922.9|926.6|921.6|85
1712537400000|2024-04-08 00:50:00|926.7|921.7|927.1|922.1|927.3|922.3|926.5|921.5|80
1712537700000|2024-04-08 00:55:00|927|922|927|922|927.4|922.4|926.5|921.5|78
1712538000000|2024-04-08 01:00:00|926.6|921.6|926|921|926.9|921.9|925.3|920.3|299
1712538300000|2024-04-08 01:05:00|925.9|920.9|926.5|921.5|927.3|922.3|925.1|920.1|219
1712538600000|2024-04-08 01:10:00|926.4|921.4|927.2|922.2|927.4|922.4|925.3|920.3|237
1712538900000|2024-04-08 01:15:00|926.4|921.4|927.7|922.7|927.8|922.8|926.4|921.4|246
1712539200000|2024-04-08 01:20:00|926.9|921.9|927.7|922.7|928.1|923.1|926.2|921.2|196
1712539500000|2024-04-08 01:25:00|926.9|921.9|928.7|923.7|928.9|923.9|926.6|921.6|178
1712539800000|2024-04-08 01:30:00|928.9|923.9|928.3|923.3|929.5|924.5|927.7|922.7|195
1712540100000|2024-04-08 01:35:00|929.2|924.2|928.2|923.2|929.5|924.5|927.9|922.9|174
1712540400000|2024-04-08 01:40:00|928.7|923.7|928.5|923.5|929.3|924.3|927.8|922.8|151
1712540700000|2024-04-08 01:45:00|928.6|923.6|927.7|922.7|929.2|924.2|927.6|922.6|123
1712541000000|2024-04-08 01:50:00|928.3|923.3|929.2|924.2|929.4|924.4|927.6|922.6|226
1712541300000|2024-04-08 01:55:00|928.6|923.6|928.7|923.7|929.7|924.7|928.1|923.1|325
1712541600000|2024-04-08 02:00:00|929.3|924.3|929.3|924.3|929.8|924.8|928.3|923.3|277
1712541900000|2024-04-08 02:05:00|929|924|930|925|930.7|925.7|928.7|923.7|223
1712542200000|2024-04-08 02:10:00|930.6|925.6|931.6|926.6|931.8|926.8|929.9|924.9|194
1712542500000|2024-04-08 02:15:00|931.7|926.7|931.1|926.1|932.4|927.4|930.9|925.9|189
1712542800000|2024-04-08 02:20:00|931.5|926.5|931.7|926.7|932|927|930.7|925.7|129
1712543100000|2024-04-08 02:25:00|931.3|926.3|932.8|927.8|932.8|927.8|931|926|104
1712543400000|2024-04-08 02:30:00|932.9|927.9|934.8|929.8|934.8|929.8|932.4|927.4|189
1712543700000|2024-04-08 02:35:00|934.2|929.2|935.8|930.8|936.4|931.4|934|929|387
1712544000000|2024-04-08 02:40:00|935.1|930.1|935.3|930.3|936|931|934.1|929.1|286
1712544300000|2024-04-08 02:45:00|935.4|930.4|936.2|931.2|936.5|931.5|934|929|255
1712544600000|2024-04-08 02:50:00|935.6|930.6|938.1|933.1|938.1|933.1|935.3|930.3|162
1712544900000|2024-04-08 02:55:00|937.4|932.4|938|933|938.3|933.3|936.9|931.9|179
1712545200000|2024-04-08 03:00:00|937.5|932.5|937.4|932.4|938.2|933.2|936.3|931.3|151
1712545500000|2024-04-08 03:05:00|936.7|931.7|937.9|932.9|938.1|933.1|936.1|931.1|168
1712545800000|2024-04-08 03:10:00|937.8|932.8|937.3|932.3|938|933|936.6|931.6|155
1712546100000|2024-04-08 03:15:00|938|933|935.8|930.8|938.3|933.3|935.8|930.8|122
1712546400000|2024-04-08 03:20:00|936.6|931.6|934.4|929.4|936.6|931.6|934.3|929.3|155
1712546700000|2024-04-08 03:25:00|935.1|930.1|935.1|930.1|935.4|930.4|933.6|928.6|181
1712547000000|2024-04-08 03:30:00|934.4|929.4|934.1|929.1|935.1|930.1|933.3|928.3|152
1712547300000|2024-04-08 03:35:00|934|929|933.5|928.5|934.1|929.1|932.8|927.8|99
1712547600000|2024-04-08 03:40:00|933.4|928.4|935.3|930.3|935.3|930.3|933.3|928.3|98
1712547900000|2024-04-08 03:45:00|934.6|929.6|934.8|929.8|935.4|930.4|934.1|929.1|59
1712548200000|2024-04-08 03:50:00|934.7|929.7|934.1|929.1|935.2|930.2|933.8|928.8|67
1712548500000|2024-04-08 03:55:00|934.7|929.7|935.6|930.6|936.2|931.2|934.2|929.2|84
1712548800000|2024-04-08 04:00:00|935.8|930.8|935.6|930.6|936.5|931.5|935.4|930.4|78
1712549100000|2024-04-08 04:05:00|936.1|931.1|936.2|931.2|936.4|931.4|935.1|930.1|62
1712549400000|2024-04-08 04:10:00|935.7|930.7|935.5|930.5|936.1|931.1|934.5|929.5|114
1712549700000|2024-04-08 04:15:00|934.9|929.9|935.4|930.4|936|931|934.2|929.2|68
1712550000000|2024-04-08 04:20:00|934.5|929.5|934.6|929.6|935.9|930.9|934|929|51
1712550300000|2024-04-08 04:25:00|934.7|929.7|934.5|929.5|936.1|931.1|934|929|73
1712550600000|2024-04-08 04:30:00|935.7|930.7|936.3|931.3|936.3|931.3|934.1|929.1|58
1712550900000|2024-04-08 04:35:00|935.1|930.1|935.7|930.7|936.4|931.4|934.5|929.5|62
1712551200000|2024-04-08 04:40:00|935.8|930.8|935.2|930.2|935.8|930.8|933.7|928.7|103
1712551500000|2024-04-08 04:45:00|933.9|928.9|933.9|928.9|935.2|930.2|933.2|928.2|95
1712551800000|2024-04-08 04:50:00|935.1|930.1|935.4|930.4|935.6|930.6|933.7|928.7|101
1712552100000|2024-04-08 04:55:00|935.5|930.5|934.4|929.4|936.1|931.1|934.1|929.1|72
1712552400000|2024-04-08 05:00:00|934.5|929.5|936|931|936.4|931.4|934.5|929.5|114
1712552700000|2024-04-08 05:05:00|935.9|930.9|934.5|929.5|936.4|931.4|934.4|929.4|90
1712553000000|2024-04-08 05:10:00|935.7|930.7|934.4|929.4|935.8|930.8|934.1|929.1|65
1712553300000|2024-04-08 05:15:00|934.3|929.3|935.3|930.3|935.6|930.6|933.8|928.8|74
1712553600000|2024-04-08 05:20:00|934.1|929.1|935.2|930.2|935.8|930.8|934|929|65
1712553900000|2024-04-08 05:25:00|935.3|930.3|935.9|930.9|936.3|931.3|934.1|929.1|70
1712554200000|2024-04-08 05:30:00|934.8|929.8|934.5|929.5|935.9|930.9|932.8|927.8|218
1712554500000|2024-04-08 05:35:00|933.3|928.3|933.7|928.7|934.7|929.7|932|927|203
1712554800000|2024-04-08 05:40:00|933.2|928.2|933.3|928.3|934.9|929.9|933.1|928.1|143
1712555100000|2024-04-08 05:45:00|934.5|929.5|931.7|926.7|934.7|929.7|931.7|926.7|178
1712555400000|2024-04-08 05:50:00|932.8|927.8|933.8|928.8|933.9|928.9|931.6|926.6|184
1712555700000|2024-04-08 05:55:00|932.7|927.7|934|929|934|929|931.9|926.9|115
1712556000000|2024-04-08 06:00:00|932.9|927.9|933.9|928.9|934.6|929.6|932.5|927.5|147
1712556300000|2024-04-08 06:05:00|934|929|934.7|929.7|934.8|929.8|932.3|927.3|164
1712556600000|2024-04-08 06:10:00|934.6|929.6|933.2|928.2|934.7|929.7|932|927|121
1712556900000|2024-04-08 06:15:00|932.1|927.1|933.6|928.6|933.8|928.8|931.5|926.5|115
1712557200000|2024-04-08 06:20:00|932.1|927.1|933.6|928.6|934.9|929.9|932|927|163
1712557500000|2024-04-08 06:25:00|934.6|929.6|935.2|930.2|935.4|930.4|933|928|133
1712557800000|2024-04-08 06:30:00|935.1|930.1|934.2|929.2|936.1|931.1|933.5|928.5|156
1712558100000|2024-04-08 06:35:00|935.4|930.4|935.1|930.1|935.8|930.8|934|929|152
1712558400000|2024-04-08 06:40:00|935|930|934.1|929.1|935.1|930.1|933.1|928.1|153
1712558700000|2024-04-08 06:45:00|934|929|933.8|928.8|935|930|933|928|83
1712559000000|2024-04-08 06:50:00|933.9|928.9|935.4|930.4|935.4|930.4|933.3|928.3|137
1712559300000|2024-04-08 06:55:00|934.5|929.5|934.2|929.2|935.7|930.7|934.1|929.1|85
1712559600000|2024-04-08 07:00:00|935.4|930.4|934.6|929.6|935.7|930.7|933.4|928.4|183
1712559900000|2024-04-08 07:05:00|935.7|930.7|935|930|936.1|931.1|934|929|119
1712560200000|2024-04-08 07:10:00|936|931|935.4|930.4|937|932|934.8|929.8|123
1712560500000|2024-04-08 07:15:00|936.2|931.2|937.2|932.2|937.5|932.5|935.3|930.3|119
1712560800000|2024-04-08 07:20:00|936.5|931.5|937.2|932.2|937.5|932.5|935.7|930.7|94
1712561100000|2024-04-08 07:25:00|936.5|931.5|936.6|931.6|937.7|932.7|935.6|930.6|115
1712561400000|2024-04-08 07:30:00|936.4|931.4|937.4|932.4|938.2|933.2|935.7|930.7|163
1712561700000|2024-04-08 07:35:00|938.3|933.3|937.6|932.6|938.9|933.9|936.7|931.7|112
1712562000000|2024-04-08 07:40:00|938.6|933.6|939.1|934.1|940.1|935.1|937.7|932.7|103
1712562300000|2024-04-08 07:45:00|939.8|934.8|938.7|933.7|939.8|934.8|938|933|95
1712562600000|2024-04-08 07:50:00|938.8|933.8|940.2|935.2|940.4|935.4|938.4|933.4|109
1712562900000|2024-04-08 07:55:00|939.2|934.2|939.7|934.7|940.5|935.5|938.9|933.9|126
1712563200000|2024-04-08 08:00:00|938.8|933.8|940.5|935.5|941|936|938.7|933.7|126
1712563500000|2024-04-08 08:05:00|940.6|935.6|940|935|941.2|936.2|939.2|934.2|112
1712563800000|2024-04-08 08:10:00|939.9|934.9|940.8|935.8|941.2|937.1|938.9|934.7|110
1712564100000|2024-04-08 08:15:00|940.4|935.4|940|935|941|936|939.6|934.6|190
1712564400000|2024-04-08 08:20:00|940.1|935.1|939|934|940.8|935.8|938.1|933.1|164
1712564700000|2024-04-08 08:25:00|939.1|934.1|939.7|934.7|940.1|935.1|938.7|933.7|145
1712565000000|2024-04-08 08:30:00|939.6|934.6|939.9|934.9|940.7|935.7|939.2|934.2|97
1712565300000|2024-04-08 08:35:00|939.8|934.8|940.1|935.1|940.4|935.4|939.5|934.5|78
1712565600000|2024-04-08 08:40:00|939.7|934.7|940.7|935.7|941.3|936.3|939.7|934.7|145
1712565900000|2024-04-08 08:45:00|940.6|935.6|941.7|936.7|941.9|936.9|940.2|935.2|122
1712566200000|2024-04-08 08:50:00|941.6|936.6|941.5|936.5|942|937|941|936|71
1712566500000|2024-04-08 08:55:00|941|936|941.8|936.8|941.8|936.8|940.6|935.6|101
1712566800000|2024-04-08 09:00:00|941.7|936.7|942.4|937.4|942.5|937.5|940.7|935.7|109
1712567100000|2024-04-08 09:05:00|942.5|937.5|942.6|937.6|943.1|938.1|941.9|936.9|78
1712567400000|2024-04-08 09:10:00|942.7|937.7|943|938|943.3|938.3|942.1|937.1|102
1712567700000|2024-04-08 09:15:00|942.9|937.9|945.4|940.4|945.4|940.4|942.9|937.9|108
1712568000000|2024-04-08 09:20:00|945.3|940.3|944.7|939.7|945.6|940.6|943.9|938.9|76
1712568300000|2024-04-08 09:25:00|944.8|939.8|945|940|945.2|940.2|944.4|939.4|49
1712568600000|2024-04-08 09:30:00|945.5|940.5|946.2|941.2|946.5|941.5|945.5|940.5|66
1712568900000|2024-04-08 09:35:00|946.3|941.3|945.6|940.6|946.5|941.5|945.3|940.3|68
1712569200000|2024-04-08 09:40:00|945.7|940.7|946|941|946.9|941.9|945.4|940.4|77
1712569500000|2024-04-08 09:45:00|945.9|940.9|946|941|946.2|941.2|945.5|940.5|70
1712569800000|2024-04-08 09:50:00|945.9|940.9|944.3|939.3|946.1|941.1|943.6|938.6|93
1712570100000|2024-04-08 09:55:00|944.4|939.4|944.7|939.7|944.7|939.7|943.7|938.7|54
1712570400000|2024-04-08 10:00:00|944.4|939.4|943.7|938.7|944.7|939.7|942.9|937.9|114
1712570700000|2024-04-08 10:05:00|943.8|938.8|944|939|944.8|939.8|943.5|938.5|66
1712571000000|2024-04-08 10:10:00|944.4|939.4|945|940|945|940|943.6|938.6|85
1712571300000|2024-04-08 10:15:00|944.7|939.7|944.6|939.6|945.1|940.1|944.2|939.2|59
1712571600000|2024-04-08 10:20:00|944.8|939.8|945.4|940.4|946.4|941.4|944.2|939.2|88
1712571900000|2024-04-08 10:25:00|945.5|940.5|945.5|940.5|946.2|941.2|944.7|939.7|102
1712572200000|2024-04-08 10:30:00|945.4|940.4|945|940|946.3|941.3|945|940|125
1712572500000|2024-04-08 10:35:00|944.9|939.9|945.3|940.3|946|941|944.8|939.8|85
1712572800000|2024-04-08 10:40:00|945.8|940.8|945.6|940.6|947|942.7|944.5|940.4|81
1712573100000|2024-04-08 10:45:00|946.5|941.5|945.5|940.5|946.6|942|943.8|939.9|80
1712573400000|2024-04-08 10:50:00|946.1|941.1|945.6|940.6|946.2|941.2|944.7|939.7|63
1712573700000|2024-04-08 10:55:00|945.2|940.2|946.3|941.3|946.8|941.8|945.2|940.2|87
1712574000000|2024-04-08 11:00:00|945.8|940.8|946.4|941.4|946.5|941.5|945.5|940.5|137
1712574300000|2024-04-08 11:05:00|945.8|940.8|946.8|941.8|946.8|941.8|945|940|113
1712574600000|2024-04-08 11:10:00|946.2|941.2|945.4|940.4|946.9|941.9|945.3|940.3|94
1712574900000|2024-04-08 11:15:00|945.7|940.7|943.8|938.8|945.9|940.9|943.5|938.5|94
1712575200000|2024-04-08 11:20:00|944.1|939.1|945|940|945.8|940.8|943.7|938.7|83
1712575500000|2024-04-08 11:25:00|945.5|940.5|944.4|939.4|945.5|940.5|943.9|938.9|84
1712575800000|2024-04-08 11:30:00|943.9|938.9|942.8|937.8|944.6|939.6|942.2|937.2|149
1712576100000|2024-04-08 11:35:00|943|938|942.2|937.2|943.7|938.7|941.9|936.9|91
1712576400000|2024-04-08 11:40:00|942.3|937.3|943.5|938.5|943.6|938.6|941.9|936.9|54
1712576700000|2024-04-08 11:45:00|943.4|938.4|943.8|938.8|943.9|938.9|943|938|78
1712577000000|2024-04-08 11:50:00|943.7|938.7|943.2|938.2|944|939|942.7|937.7|112
1712577300000|2024-04-08 11:55:00|943.3|938.3|944.3|939.3|944.7|939.7|943.1|938.1|119
1712577600000|2024-04-08 12:00:00|944.4|939.4|944.3|939.3|944.9|939.9|943.7|938.7|183
1712577900000|2024-04-08 12:05:00|944.1|939.1|944.1|939.1|944.5|939.5|943.2|938.2|173
1712578200000|2024-04-08 12:10:00|944|939|943.9|938.9|944.4|939.4|943.4|938.4|113
1712578500000|2024-04-08 12:15:00|944|939|945.4|940.4|945.4|940.4|943.6|938.6|182
1712578800000|2024-04-08 12:20:00|945|940|942.6|937.6|945.3|940.3|942.2|937.2|363
1712579100000|2024-04-08 12:25:00|942.3|937.3|941.7|936.7|942.6|937.6|940.6|935.6|399
1712579400000|2024-04-08 12:30:00|941.5|936.5|943.1|938.1|944.4|939.4|941.2|936.2|267
1712579700000|2024-04-08 12:35:00|943.2|938.2|943.3|938.3|943.8|938.8|941.9|936.9|246
1712580000000|2024-04-08 12:40:00|943.4|938.4|944|939|944|939|942.8|937.8|206
1712580300000|2024-04-08 12:45:00|943.8|938.8|944.8|939.8|945|940|943.5|938.5|154
1712580600000|2024-04-08 12:50:00|944.5|939.5|947.1|942.1|947.1|942.1|944.3|939.3|133
1712580900000|2024-04-08 12:55:00|947|942|948.4|943.4|948.4|943.4|946.8|941.8|96
1712581200000|2024-04-08 13:00:00|948.5|943.5|952.2|947.2|952.2|947.2|948.2|943.2|319
1712581500000|2024-04-08 13:05:00|952.1|947.1|952.7|947.7|953.5|948.5|951.3|946.3|265
1712581800000|2024-04-08 13:10:00|952.6|947.6|954|949|954.2|949.2|951.8|946.8|241
1712582100000|2024-04-08 13:15:00|954.1|949.1|953.6|948.6|954.8|949.8|953|948|194
1712582400000|2024-04-08 13:20:00|953.8|948.8|955.9|950.9|956|951|953.8|948.8|139
1712582700000|2024-04-08 13:25:00|955.7|950.7|957.3|952.3|958.5|953.5|955.6|950.6|199
1712583000000|2024-04-08 13:30:00|957.4|952.4|960.7|955.7|960.8|955.8|956.7|951.7|384
1712583300000|2024-04-08 13:35:00|960.8|955.8|959.9|954.9|960.8|955.8|959.3|954.3|346
1712583600000|2024-04-08 13:40:00|960|955|960.1|955.1|961.2|956.2|959.3|954.3|367
1712583900000|2024-04-08 13:45:00|960|955|960.7|955.7|961.3|956.3|959.3|954.3|367
1712584200000|2024-04-08 13:50:00|960.6|955.6|962.1|957.1|963|958|960.3|955.3|373
1712584500000|2024-04-08 13:55:00|962|957|961|956|963|958|961|956|400
1712584800000|2024-04-08 14:00:00|961.5|956.5|957.4|952.4|961.8|956.8|957.2|952.2|493
1712585100000|2024-04-08 14:05:00|958.1|953.1|958.1|953.1|958.9|953.9|954.8|950.7|459
1712585400000|2024-04-08 14:10:00|957.6|952.6|957.6|952.6|959.6|954.6|956.7|951.7|428
1712585700000|2024-04-08 14:15:00|956.8|951.8|958.6|953.6|959.8|954.8|956|951|286
1712586000000|2024-04-08 14:20:00|958.7|953.7|960.2|955.2|961.6|956.6|958.7|953.7|242
1712586300000|2024-04-08 14:25:00|960.6|955.6|960.9|955.9|961.6|956.6|960.1|955.1|242
1712586600000|2024-04-08 14:30:00|960.5|955.5|962.2|957.2|962.4|957.4|960.5|955.5|289
1712586900000|2024-04-08 14:35:00|962.3|957.3|962.1|957.1|962.8|957.8|960.9|955.9|219
1712587200000|2024-04-08 14:40:00|962.2|957.2|961.2|956.2|962.8|957.8|961|956|164
1712587500000|2024-04-08 14:45:00|961.3|956.3|962.6|957.6|963|958|961.1|956.1|129
1712587800000|2024-04-08 14:50:00|962.7|957.7|962.7|957.7|963|958|962.5|957.5|93
1712588100000|2024-04-08 14:55:00|962.8|957.8|963.2|958.2|963.3|958.3|962|957|121
1712588400000|2024-04-08 15:00:00|963.4|958.4|965.5|960.5|965.5|960.5|963.4|958.4|183
1712588700000|2024-04-08 15:05:00|965.2|960.2|967|962|967.7|962.7|964.8|959.8|204
1712589000000|2024-04-08 15:10:00|967.3|962.3|967.8|962.8|968.2|963.2|966.3|961.3|204
1712589300000|2024-04-08 15:15:00|968|963|968|963|968.4|963.4|967.4|962.4|151
1712589600000|2024-04-08 15:20:00|968.4|963.4|969|964|969.1|964.1|966.7|961.7|128
1712589900000|2024-04-08 15:25:00|968.7|963.7|970.1|965.1|970.5|965.5|968.5|963.5|94
1712590200000|2024-04-08 15:30:00|970.4|965.4|971|966|971.4|966.4|969.8|964.8|127
1712590500000|2024-04-08 15:35:00|970.9|965.9|969.8|964.8|971|966|969.3|964.3|161
1712590800000|2024-04-08 15:40:00|969.4|964.4|970.7|965.7|971.3|966.7|968.1|963.7|177
1712591100000|2024-04-08 15:45:00|970|965|967.8|966|971|966.3|967.1|964|189
1712591400000|2024-04-08 15:50:00|967.6|965.8|964.8|963|969.9|965.8|964.8|962|198
1712591700000|2024-04-08 15:55:00|967.4|962.4|966.5|961.5|967.8|963.5|963.8|960.8|165
1712592000000|2024-04-08 16:00:00|965.9|960.9|967.9|962.9|968.3|963.3|965.9|960.9|146
1712592300000|2024-04-08 16:05:00|968|963|966|961|968|963|966|961|146
1712592600000|2024-04-08 16:10:00|966.6|961.6|964.1|959.1|966.6|961.6|964.1|959.1|135
1712592900000|2024-04-08 16:15:00|964.7|959.7|963.6|958.6|964.8|959.8|962.9|957.9|115
1712593200000|2024-04-08 16:20:00|963.7|958.7|961.7|956.7|964.5|959.5|961.7|956.7|166
1712593500000|2024-04-08 16:25:00|962.4|957.4|963.3|958.3|964.1|959.1|961.1|956.1|186
1712593800000|2024-04-08 16:30:00|963.1|958.1|962.5|957.5|963.5|958.5|961.9|956.9|127
1712594100000|2024-04-08 16:35:00|962.7|957.7|962.2|957.2|962.8|957.8|961.8|956.8|137
1712594400000|2024-04-08 16:40:00|962.4|957.4|962.5|957.5|962.6|957.6|961.7|956.7|107
1712594700000|2024-04-08 16:45:00|962.2|957.2|962.9|957.9|963.6|958.6|962|957|86
1712595000000|2024-04-08 16:50:00|963.2|958.2|964.5|959.5|964.6|959.6|962.6|957.6|92
1712595300000|2024-04-08 16:55:00|964.6|959.6|964.8|959.8|965.3|960.3|964.2|959.2|114
1712595600000|2024-04-08 17:00:00|965.2|960.2|965.4|960.4|965.5|961|962.8|959.2|188
1712595900000|2024-04-08 17:05:00|965.3|960.3|965.2|960.2|965.5|960.5|964.8|959.8|64
1712596200000|2024-04-08 17:10:00|965.5|960.5|965.7|960.7|966.2|961.2|965.1|960.1|63
1712596500000|2024-04-08 17:15:00|965.8|960.8|965.9|960.9|966.3|961.3|965.4|960.4|58
1712596800000|2024-04-08 17:20:00|966.2|961.2|966.4|961.4|966.4|961.4|965.8|960.8|51
1712597100000|2024-04-08 17:25:00|966|961|966.2|961.2|966.4|961.4|965.9|960.9|42
1712597400000|2024-04-08 17:30:00|966.9|961.9|967.2|962.2|967.6|962.6|966.6|961.6|110
1712597700000|2024-04-08 17:35:00|967.6|962.6|967.5|962.5|967.8|963.5|965.3|961.6|114
1712598000000|2024-04-08 17:40:00|967.2|962.2|967.1|962.1|967.7|962.7|966.9|961.9|72
1712598300000|2024-04-08 17:45:00|967.4|962.4|966.9|961.9|967.4|962.4|966.3|961.3|59
1712598600000|2024-04-08 17:50:00|966.8|961.8|966.4|961.4|967.1|962.1|966.4|961.4|49
1712598900000|2024-04-08 17:55:00|966.5|961.5|966.8|961.8|967.4|962.4|966.2|961.2|43
1712599200000|2024-04-08 18:00:00|966.7|961.7|966.2|961.2|967|962|966.2|961.2|36
1712599500000|2024-04-08 18:05:00|966.3|961.3|966.7|961.7|966.7|961.7|966.1|961.1|32
1712599800000|2024-04-08 18:10:00|966.4|961.4|966.6|961.6|966.8|961.8|966.2|961.2|26
1712600100000|2024-04-08 18:15:00|966.5|961.5|967.1|962.1|967.3|962.3|966.5|961.5|61
1712600400000|2024-04-08 18:20:00|966.9|961.9|966.9|961.9|967.3|962.3|966.6|961.6|37
1712600700000|2024-04-08 18:25:00|967|962|967.4|962.4|967.8|962.8|967|962|50
1712601000000|2024-04-08 18:30:00|967.7|962.7|967.1|962.1|967.7|962.7|967|962|42
1712601300000|2024-04-08 18:35:00|967.3|962.3|966.9|961.9|967.6|962.6|966.9|961.9|48
1712601600000|2024-04-08 18:40:00|967.1|962.1|966.9|961.9|967.2|962.2|966.7|961.7|38
1712601900000|2024-04-08 18:45:00|967|962|966.6|961.6|967|962|966.6|961.6|39
1712602200000|2024-04-08 18:50:00|966.8|961.8|966.5|961.5|966.9|961.9|966.4|961.4|34
1712602500000|2024-04-08 18:55:00|966.7|961.7|966.6|961.6|966.7|961.7|966.3|961.3|48
1712602800000|2024-04-08 19:00:00|966.4|961.4|966.4|961.4|966.9|961.9|966.4|961.4|30
1712603100000|2024-04-08 19:05:00|966.6|961.6|966.6|961.6|966.9|961.9|966.3|961.3|48
1712603400000|2024-04-08 19:10:00|966.5|961.5|966.9|961.9|967|962|966.4|961.4|29
1712603700000|2024-04-08 19:15:00|966.7|961.7|966.9|961.9|967|962|966.6|961.6|27
1712604000000|2024-04-08 19:20:00|967|962|967.2|962.2|967.4|962.4|967|962|32
1712604300000|2024-04-08 19:25:00|967.3|962.3|967.4|962.4|967.6|962.6|967.1|962.1|35
1712604600000|2024-04-08 19:30:00|967.6|962.6|967.7|962.7|967.7|962.7|967.1|962.1|46
1712604900000|2024-04-08 19:35:00|967.4|962.4|967.5|962.5|967.7|962.7|967.1|962.1|34
1712605200000|2024-04-08 19:40:00|967.7|962.7|967.5|962.5|967.7|962.7|967.2|962.2|45
1712605500000|2024-04-08 19:45:00|967.3|962.3|967.6|962.6|967.6|962.6|967.1|962.1|36
1712605800000|2024-04-08 19:50:00|967.3|962.3|967.5|962.5|967.5|962.5|967|962|30
1712606100000|2024-04-08 19:55:00|967.3|962.3|967.6|962.6|968|963|967.2|962.2|33
1712606400000|2024-04-08 20:00:00|967.7|962.7|968.4|963.4|968.4|963.4|967.4|962.4|42
1712606700000|2024-04-08 20:05:00|968.3|963.3|968.3|963.3|968.8|963.8|968.3|963.3|22
1712607000000|2024-04-08 20:10:00|968.4|963.4|968.8|963.8|968.8|963.8|968.4|963.4|14
1712607300000|2024-04-08 20:15:00|968.6|963.6|968.6|963.6|968.6|963.6|968.5|963.5|5
1712607600000|2024-04-08 20:20:00|968.5|963.5|968.4|963.4|968.5|963.5|968.3|963.3|11
1712607900000|2024-04-08 20:25:00|968.3|963.3|968.2|963.2|968.3|963.3|968|963|9
1712608200000|2024-04-08 20:30:00|968.1|963.1|968.3|963.3|968.3|963.3|968.1|963.1|3
1712608500000|2024-04-08 20:35:00|968.5|963.5|968.3|963.3|968.5|963.5|968.3|963.3|5
1712608800000|2024-04-08 20:40:00|968.4|963.4|968.3|963.3|968.5|963.5|968.1|963.1|9
1712609100000|2024-04-08 20:45:00|968.2|963.2|968.5|963.5|968.5|963.5|968.2|963.2|9
1712609400000|2024-04-08 20:50:00|968.6|963.6|968.4|963.4|968.6|963.6|968.4|963.4|3
1712609700000|2024-04-08 20:55:00|968.5|963.5|967.7|962.7|968.5|963.5|967.5|962.5|20
1712613600000|2024-04-08 22:00:00|968.6|963.6|968|963|968.6|963.6|968|963|9
1712613900000|2024-04-08 22:05:00|967.9|962.9|967.4|962.4|967.9|962.9|967.3|962.3|12
1712614200000|2024-04-08 22:10:00|967.5|962.5|967.6|962.6|967.8|962.8|967.5|962.5|7
1712614500000|2024-04-08 22:15:00|967.4|962.4|967.7|962.7|967.7|962.7|967.4|962.4|4
1712614800000|2024-04-08 22:20:00|967.6|962.6|967.5|962.5|967.7|962.7|967.5|962.5|7
1712615100000|2024-04-08 22:25:00|967.6|962.6|967.5|962.5|967.8|962.8|967.5|962.5|7
1712615400000|2024-04-08 22:30:00|967.6|962.6|968.4|963.4|968.4|963.4|967.6|962.6|9
1712615700000|2024-04-08 22:35:00|968.5|963.5|968.9|963.9|968.9|963.9|968.5|963.5|5
1712616000000|2024-04-08 22:40:00|968.8|963.8|968.3|963.3|968.9|963.9|968.3|963.3|8
1712616300000|2024-04-08 22:45:00|968.4|963.4|968.5|963.5|968.5|963.5|968.3|963.3|4
1712616600000|2024-04-08 22:50:00|968.6|963.6|969.3|964.3|970.8|965.9|967.6|963.5|13
1712616900000|2024-04-08 22:55:00|969.4|964.4|969.4|964.4|969.4|965.9|967.6|964.3|7
1712617200000|2024-04-08 23:00:00|969.3|964.3|969.5|964.5|969.5|964.5|969.3|964.3|7
1712617500000|2024-04-08 23:05:00|969.6|964.6|969.6|964.6|969.7|964.7|969.5|964.5|5
1712619600000|2024-04-08 23:40:00|969.3|967.5|970.3|965.3|970.3|967.5|968.9|965.3|5
1712619900000|2024-04-08 23:45:00|970.4|965.4|969.5|964.5|970.8|967.9|968.8|964.3|66
1712620200000|2024-04-08 23:50:00|969.8|964.8|969.7|964.7|970.8|967.1|967.9|963.9|58
1712620500000|2024-04-08 23:55:00|969|964|968.8|967|970.2|967.3|968.2|963.8|60
1712620800000|2024-04-09 00:00:00|969.9|964.9|969.6|964.6|970.9|967.9|968.8|964.6|132
1712621100000|2024-04-09 00:05:00|969.8|964.8|970|968.2|971.3|968.3|968.7|964.8|105
1712621400000|2024-04-09 00:10:00|969.9|968.1|973.3|968.3|973.5|970.5|969.9|966|120
1712621700000|2024-04-09 00:15:00|971.7|969.9|972.2|970.4|974.2|971.1|971.7|968.1|165
1712622000000|2024-04-09 00:20:00|972.1|970.3|973.4|968.4|974.2|971.1|972.1|968.4|101
1712622300000|2024-04-09 00:25:00|973.5|968.5|972.9|967.9|973.5|968.5|972.3|967.3|51
1712622600000|2024-04-09 00:30:00|972.3|967.3|974|969|974|969|972.3|967.3|79
1712622900000|2024-04-09 00:35:00|973.4|968.4|973.8|968.8|974.4|969.4|973.2|968.2|64
1712623200000|2024-04-09 00:40:00|973.1|968.1|973.3|968.3|973.7|968.7|972.6|967.6|67
1712623500000|2024-04-09 00:45:00|973.2|968.2|973.7|968.7|974.3|969.3|972.6|967.6|56
1712623800000|2024-04-09 00:50:00|973.6|968.6|974.2|969.2|974.4|969.4|973.3|968.3|59
1712624100000|2024-04-09 00:55:00|973.6|968.6|974.2|969.2|974.6|969.6|973.5|968.5|62
1712624400000|2024-04-09 01:00:00|974.4|969.4|973.8|968.8|975.3|970.3|973.7|968.7|233
1712624700000|2024-04-09 01:05:00|973.9|968.9|975.4|970.4|975.7|970.7|973.6|968.6|173
1712625000000|2024-04-09 01:10:00|974.9|969.9|975.6|970.6|976.3|971.3|974.7|969.7|156
1712625300000|2024-04-09 01:15:00|975|970|975.3|970.3|976|971|974.4|969.4|213
1712625600000|2024-04-09 01:20:00|974.9|969.9|975.9|970.9|976.7|971.7|974.6|969.6|138
1712625900000|2024-04-09 01:25:00|975.8|970.8|979.1|974.1|979.4|974.4|975.8|970.8|187
1712626200000|2024-04-09 01:30:00|979|974|979.7|974.7|980.4|975.4|978.3|973.3|277
1712626500000|2024-04-09 01:35:00|980.1|975.1|980.2|975.2|981.6|976.6|979.2|974.2|261
1712626800000|2024-04-09 01:40:00|980.6|975.6|979.2|974.2|980.6|975.6|978.7|973.7|215
1712627100000|2024-04-09 01:45:00|979|974|979.7|974.7|980.2|975.2|978.4|973.4|174
1712627400000|2024-04-09 01:50:00|979.4|974.4|977.4|972.4|979.9|974.9|977.4|972.4|183
1712627700000|2024-04-09 01:55:00|977.8|972.8|976.6|971.6|978|973|976.2|971.2|180
1712628000000|2024-04-09 02:00:00|976.2|971.2|976.4|971.4|977.2|972.2|975.9|970.9|145
1712628300000|2024-04-09 02:05:00|976.3|971.3|975.9|970.9|978|973|975.6|970.6|128
1712628600000|2024-04-09 02:10:00|976.1|971.1|976.9|971.9|977.3|972.3|975.5|970.5|136
1712628900000|2024-04-09 02:15:00|977.3|972.3|977.4|972.4|977.5|972.5|976.2|971.2|93
1712629200000|2024-04-09 02:20:00|977.5|972.5|976.7|971.7|978|973|976.7|971.7|91
1712629500000|2024-04-09 02:25:00|976.8|971.8|976.7|971.7|977.5|972.5|976.5|971.5|76
1712629800000|2024-04-09 02:30:00|976.9|971.9|975.4|970.4|977|972|975.2|970.2|123
1712630100000|2024-04-09 02:35:00|975.7|970.7|976.4|971.4|976.6|971.6|975|970|125
1712630400000|2024-04-09 02:40:00|976.2|971.2|977.8|972.8|978.2|973.2|976.1|971.1|116
1712630700000|2024-04-09 02:45:00|977.9|972.9|977.8|972.8|978.2|973.2|976.7|971.7|140
1712631000000|2024-04-09 02:50:00|977.7|972.7|977.7|972.7|978|973|976.8|971.8|103
1712631300000|2024-04-09 02:55:00|977.8|972.8|977.8|972.8|978.5|973.5|977.5|972.5|104
1712631600000|2024-04-09 03:00:00|977.6|972.6|976.8|971.8|978.2|973.2|976.8|971.8|81
1712631900000|2024-04-09 03:05:00|977.2|972.2|977.7|972.7|977.9|972.9|976.5|971.5|105
1712632200000|2024-04-09 03:10:00|977.2|972.2|977.9|972.9|977.9|972.9|976.4|971.4|115
1712632500000|2024-04-09 03:15:00|977.4|972.4|978|973|978.5|973.5|976.9|971.9|97
1712632800000|2024-04-09 03:20:00|978.1|973.1|978.6|973.6|978.7|973.7|977.5|972.5|79
1712633100000|2024-04-09 03:25:00|978.1|973.1|978.1|973.1|978.9|973.9|977.6|972.6|102
1712633400000|2024-04-09 03:30:00|977.8|972.8|977.3|972.3|978.5|973.5|977.3|972.3|71
1712633700000|2024-04-09 03:35:00|977.8|972.8|977.4|972.4|978.1|973.1|977.3|972.3|62
1712634000000|2024-04-09 03:40:00|977.9|972.9|978.5|973.5|978.7|973.7|977.2|972.2|62
1712634300000|2024-04-09 03:45:00|978.4|973.4|978.2|973.2|978.7|973.7|977.7|972.7|58
1712634600000|2024-04-09 03:50:00|978.7|973.7|978.6|973.6|978.9|973.9|978|973|62
1712634900000|2024-04-09 03:55:00|978.8|973.8|979|974|979.2|974.2|978.3|973.3|47
1712635200000|2024-04-09 04:00:00|978.5|973.5|979.4|974.4|979.5|974.5|978.3|973.3|50
1712635500000|2024-04-09 04:05:00|979.3|974.3|979.5|974.5|979.6|974.6|978.6|973.6|35
1712635800000|2024-04-09 04:10:00|979.1|974.1|979.6|974.6|980|975|979|974|60
1712636100000|2024-04-09 04:15:00|979.7|974.7|980|975|980|975|979|974|77
1712636400000|2024-04-09 04:20:00|980.1|975.1|980.4|975.4|981.2|976.2|979.3|974.3|84
1712636700000|2024-04-09 04:25:00|980.8|975.8|980.9|975.9|981.3|976.3|979.8|974.8|100
1712637000000|2024-04-09 04:30:00|981.3|976.3|981.5|976.5|981.5|976.5|980.7|975.7|60
1712637300000|2024-04-09 04:35:00|981.1|976.1|981.6|976.6|981.6|976.6|980.9|975.9|46
1712637600000|2024-04-09 04:40:00|981.5|976.5|981.8|976.8|982.1|977.1|981|976|62
1712637900000|2024-04-09 04:45:00|981.7|976.7|980.9|975.9|982.3|977.3|980.9|975.9|72
1712638200000|2024-04-09 04:50:00|981.4|976.4|980.3|975.3|981.4|976.4|980.1|975.1|45
1712638500000|2024-04-09 04:55:00|980.4|975.4|980.2|975.2|980.7|975.7|979.9|974.9|46
1712638800000|2024-04-09 05:00:00|980.3|975.3|981.2|976.2|981.5|976.5|980.2|975.2|80
1712639100000|2024-04-09 05:05:00|981.1|976.1|980.9|975.9|981.6|976.6|980.6|975.6|45
1712639400000|2024-04-09 05:10:00|981|976|980.5|975.5|981.3|976.3|979.9|974.9|60
1712639700000|2024-04-09 05:15:00|980.9|975.9|981|976|981.4|976.4|980.3|975.3|66
1712640000000|2024-04-09 05:20:00|980.5|975.5|981|976|981.3|976.3|980.5|975.5|61
1712640300000|2024-04-09 05:25:00|981.3|976.3|981.4|976.4|981.4|976.4|980.3|975.3|69
1712640600000|2024-04-09 05:30:00|980.9|975.9|982|977|982.3|977.3|980.8|975.8|71
1712640900000|2024-04-09 05:35:00|981.7|976.7|980.4|975.4|982.4|977.4|980.4|975.4|103
1712641200000|2024-04-09 05:40:00|980.8|975.8|981.5|976.5|982.3|977.3|979.7|974.7|103
1712641500000|2024-04-09 05:45:00|982|977|981.9|976.9|982.6|977.6|981.2|976.2|74
1712641800000|2024-04-09 05:50:00|982.3|977.3|981.8|976.8|982.5|977.5|981.7|976.7|59
1712642100000|2024-04-09 05:55:00|982.3|977.3|981.2|976.2|982.3|977.3|980.6|975.6|74
1712642400000|2024-04-09 06:00:00|980.8|975.8|980.5|975.5|981.7|976.7|979.9|974.9|116
1712642700000|2024-04-09 06:05:00|980.9|975.9|980|975|981.6|976.6|979.6|974.6|103
1712643000000|2024-04-09 06:10:00|980.8|975.8|979.7|974.7|980.9|975.9|979|974|96
1712643300000|2024-04-09 06:15:00|979|974|979.9|974.9|979.9|974.9|978.3|973.3|98
1712643600000|2024-04-09 06:20:00|979.2|974.2|978.1|973.1|980|975|977.2|972.2|114
1712643900000|2024-04-09 06:25:00|977.5|972.5|977.7|972.7|978.9|973.9|976.9|971.9|130
1712644200000|2024-04-09 06:30:00|978.4|973.4|978.2|973.2|979.3|974.3|977.7|972.7|191
1712644500000|2024-04-09 06:35:00|978.7|973.7|977.3|972.3|978.9|973.9|977.1|972.1|123
1712644800000|2024-04-09 06:40:00|977.2|972.2|978.1|973.1|978.6|973.6|977.2|972.2|103
1712645100000|2024-04-09 06:45:00|978.5|973.5|978.7|973.7|978.9|973.9|977.8|972.8|127
1712645400000|2024-04-09 06:50:00|978.2|973.2|978.5|973.5|979.3|974.3|977.6|972.6|139
1712645700000|2024-04-09 06:55:00|977.9|972.9|978.6|973.6|978.8|973.8|977.3|972.3|102
1712646000000|2024-04-09 07:00:00|978.7|973.7|978.6|973.6|979.8|974.8|977.8|972.8|106
1712646300000|2024-04-09 07:05:00|979.2|974.2|978.4|973.4|980.2|975.2|977.7|972.7|93
1712646600000|2024-04-09 07:10:00|978.5|973.5|979.7|974.7|980.3|975.3|977.4|972.4|158
1712646900000|2024-04-09 07:15:00|979.8|974.8|978.6|973.6|980.6|975.6|978.4|973.4|182
1712647200000|2024-04-09 07:20:00|979.4|974.4|979|974|980.1|975.1|978.2|973.2|141
1712647500000|2024-04-09 07:25:00|979.6|974.6|977.2|972.2|979.7|974.7|977.1|972.1|142
1712647800000|2024-04-09 07:30:00|977.8|972.8|978.2|976.4|980.1|977.1|976.5|972|177
1712648100000|2024-04-09 07:35:00|978.1|976.3|977.8|976|978.6|976.8|977.3|975.5|86
1712648400000|2024-04-09 07:40:00|977.7|975.9|978.5|976.7|978.9|977.1|977.7|975.9|56
1712648700000|2024-04-09 07:45:00|978.3|976.5|979.7|977.9|982.1|978|978.2|976.1|63
1712649000000|2024-04-09 07:50:00|979.6|977.8|979.4|977.6|980.2|978.4|979.2|977.4|58
1712649300000|2024-04-09 07:55:00|979.3|977.5|980.6|975.6|980.6|977.8|978.7|975.5|53
1712649600000|2024-04-09 08:00:00|980.7|975.7|978.8|973.8|980.7|977.7|976.4|972.4|168
1712649900000|2024-04-09 08:05:00|978.3|973.3|979|974|979.7|976.3|977.2|973.1|86
1712650200000|2024-04-09 08:10:00|979.7|974.7|978.4|976.6|980.1|976.7|977.8|973.9|55
1712650500000|2024-04-09 08:15:00|980.1|975.1|980.2|975.2|981|977.4|978.3|974.9|54
1712650800000|2024-04-09 08:20:00|980.1|975.1|980.4|975.4|981.1|977.9|978.6|975|69
1712651100000|2024-04-09 08:25:00|980.5|975.5|981.5|976.5|981.8|976.8|980.5|975.5|73
1712651400000|2024-04-09 08:30:00|981.2|976.2|981.3|976.3|981.8|976.8|980.8|975.8|103
1712651700000|2024-04-09 08:35:00|981.1|976.1|980.3|978.5|981.6|978.6|980.1|975.5|62
1712652000000|2024-04-09 08:40:00|980.2|978.4|981.5|976.5|981.8|978.6|979.8|976.4|34
1712652300000|2024-04-09 08:45:00|981.4|976.4|981.2|976.2|982|978.6|979.2|975.8|58
1712652600000|2024-04-09 08:50:00|979.5|977.7|981|976|981.6|977.8|979.5|975.8|57
1712652900000|2024-04-09 08:55:00|980.9|975.9|980.6|975.6|981.9|976.9|980.5|975.5|87
1712653200000|2024-04-09 09:00:00|980.5|975.5|980.3|975.3|981.5|976.5|979.9|974.9|118
1712653500000|2024-04-09 09:05:00|980.4|975.4|981.1|976.1|981.1|977.7|978.8|974.8|56
1712653800000|2024-04-09 09:10:00|981.2|976.2|980.7|978.9|982.4|979|979.6|976.2|58
1712654100000|2024-04-09 09:15:00|980.8|979|980|978.2|982.5|979.2|979.9|976.4|67
1712654400000|2024-04-09 09:20:00|981.6|976.6|982.8|977.8|983.2|979.2|979.8|976.4|86
1712654700000|2024-04-09 09:25:00|983|978|982.9|977.9|983.6|980|981.6|977.6|86
1712655000000|2024-04-09 09:30:00|983|978|983.1|978.1|983.9|980|981.3|977.8|61
1712655300000|2024-04-09 09:35:00|983.2|978.2|983.5|978.5|983.6|980.1|981.7|977.7|88
1712655600000|2024-04-09 09:40:00|983.4|978.4|983.9|978.9|984|980.6|981.6|978.2|55
1712655900000|2024-04-09 09:45:00|983.7|978.7|983.8|978.8|984.9|980.7|982.5|978.6|111
1712656200000|2024-04-09 09:50:00|984.6|979.6|983.1|978.1|984.6|979.6|982.4|977.4|125
1712656500000|2024-04-09 09:55:00|983|978|983|978|984.4|979.4|982.8|977.8|126
1712656800000|2024-04-09 10:00:00|982.9|977.9|984.1|979.1|985|980|982.9|977.9|135
1712657100000|2024-04-09 10:05:00|984|979|981.5|976.5|984.1|979.1|981.5|976.5|106
1712657400000|2024-04-09 10:10:00|981.6|976.6|982.4|977.4|982.7|977.7|980.9|975.9|142
1712657700000|2024-04-09 10:15:00|981.6|976.6|982.6|977.6|983.4|978.4|980.9|975.9|142
1712658000000|2024-04-09 10:20:00|982.7|977.7|982.3|977.3|983.4|978.4|981.3|976.3|114
1712658300000|2024-04-09 10:25:00|982.4|977.4|980.9|975.9|982.4|977.4|979.7|974.7|147
1712658600000|2024-04-09 10:30:00|980.2|975.2|981.6|976.6|981.8|976.8|979.3|974.3|181
1712658900000|2024-04-09 10:35:00|981|976|982.5|977.5|982.5|977.5|980.3|975.3|137
1712659200000|2024-04-09 10:40:00|981.7|976.7|980.5|975.5|982.6|977.6|980|975|116
1712659500000|2024-04-09 10:45:00|981.4|976.4|982.3|977.3|982.6|977.6|980.2|975.2|113
1712659800000|2024-04-09 10:50:00|981.4|976.4|981.3|976.3|982.9|977.9|981.3|976.3|106
1712660100000|2024-04-09 10:55:00|982.2|977.2|981.4|976.4|982.7|977.7|981.1|976.1|107
1712660400000|2024-04-09 11:00:00|981.3|976.3|983.3|978.3|983.8|978.8|981.3|976.3|129
1712660700000|2024-04-09 11:05:00|983.2|978.2|983.7|978.7|983.7|978.7|982.1|977.1|117
1712661000000|2024-04-09 11:10:00|983.3|978.3|982.6|977.6|983.8|978.8|982.3|977.3|102
1712661300000|2024-04-09 11:15:00|983.1|978.1|981.8|976.8|983.3|978.3|980.8|975.8|129
1712661600000|2024-04-09 11:20:00|981.3|976.3|982.3|977.3|983.4|978.4|981.3|976.3|142
1712661900000|2024-04-09 11:25:00|982.8|977.8|983.5|978.5|983.9|978.9|981.8|976.8|134
1712662200000|2024-04-09 11:30:00|983.6|978.6|983.4|978.4|985|980|982.8|977.8|141
1712662500000|2024-04-09 11:35:00|983.3|978.3|982|977|983.7|978.7|981.1|976.1|193
1712662800000|2024-04-09 11:40:00|981.6|976.6|983|978|983.2|978.2|981.4|976.4|159
1712663100000|2024-04-09 11:45:00|982.9|977.9|983.7|978.7|984.2|979.2|982.2|977.2|176
1712663400000|2024-04-09 11:50:00|983.8|978.8|983.2|978.2|984.6|979.6|982.2|977.2|113
1712663700000|2024-04-09 11:55:00|982.7|977.7|982.9|977.9|983.4|978.4|982|977|146
1712664000000|2024-04-09 12:00:00|982.2|977.2|984.8|979.8|984.8|979.8|981.7|976.7|203
1712664300000|2024-04-09 12:05:00|984.4|979.4|985.4|980.4|985.5|980.5|983.7|978.7|177
1712664600000|2024-04-09 12:10:00|985.3|980.3|984.7|979.7|985.5|980.5|983.8|978.8|247
1712664900000|2024-04-09 12:15:00|984.8|979.8|985.6|980.6|985.8|980.8|984.1|979.1|126
1712665200000|2024-04-09 12:20:00|985.7|980.7|984|979|985.8|980.8|983.1|978.1|274
1712665500000|2024-04-09 12:25:00|983.9|978.9|985.3|980.3|985.3|980.3|982.8|977.8|177
1712665800000|2024-04-09 12:30:00|985.4|980.4|985.5|980.5|987.3|982.9|983.6|979.9|235
1712666100000|2024-04-09 12:35:00|985.4|980.4|984.8|979.8|985.9|980.9|984|979|231
1712666400000|2024-04-09 12:40:00|984.6|979.6|986.7|981.7|987|982|984.4|979.4|273
1712666700000|2024-04-09 12:45:00|986.8|981.8|988.9|983.9|988.9|983.9|986.2|981.2|192
1712667000000|2024-04-09 12:50:00|989|984|987.7|982.7|989.3|984.3|986.4|981.4|172
1712667300000|2024-04-09 12:55:00|987.9|982.9|988|983|988.6|983.6|987.2|982.2|155
1712667600000|2024-04-09 13:00:00|988.1|983.1|986.2|981.2|988.7|983.7|985.6|980.6|281
1712667900000|2024-04-09 13:05:00|986.4|981.4|987.4|982.4|987.9|982.9|985.5|980.5|271
1712668200000|2024-04-09 13:10:00|987.3|982.3|988.7|983.7|989.6|984.8|986.6|981.6|266
1712668500000|2024-04-09 13:15:00|988.8|983.8|988.1|983.1|989.5|985.8|987.5|982.5|132
1712668800000|2024-04-09 13:20:00|988.3|983.3|989.5|984.5|990|985|988.2|983.2|143
1712669100000|2024-04-09 13:25:00|989.4|984.4|989.8|984.8|990|985|987.8|982.8|108
1712669400000|2024-04-09 13:30:00|990|985|990.7|985.7|991.2|986.2|988.8|983.8|476
1712669700000|2024-04-09 13:35:00|990.5|985.5|989.5|984.5|991.4|987.3|988.9|983.9|518
1712670000000|2024-04-09 13:40:00|990.1|985.1|988.7|983.7|990.5|985.5|988.6|983.6|501
1712670300000|2024-04-09 13:45:00|989.5|984.5|989.3|984.3|990.8|985.8|988.6|983.6|333
1712670600000|2024-04-09 13:50:00|989.1|984.1|987|982|989.9|984.9|986.2|981.2|313
1712670900000|2024-04-09 13:55:00|986.9|981.9|986.3|981.3|986.9|981.9|984.2|979.2|271
1712671200000|2024-04-09 14:00:00|986.2|981.2|988.2|983.2|988.4|983.4|986.1|981.1|279
1712671500000|2024-04-09 14:05:00|988.1|983.1|987.8|982.8|988.1|983.1|986.4|981.4|190
1712671800000|2024-04-09 14:10:00|987.9|982.9|988|983|988.1|983.1|986.9|981.9|190
1712672100000|2024-04-09 14:15:00|988.1|983.1|987.5|982.5|988.8|983.8|986.6|981.6|280
1712672400000|2024-04-09 14:20:00|987.4|982.4|986.9|981.9|987.8|982.8|985.9|980.9|272
1712672700000|2024-04-09 14:25:00|986.6|981.6|982.6|977.6|986.6|981.6|981.4|977.1|245
1712673000000|2024-04-09 14:30:00|982.8|977.8|979.8|978|983.7|979.3|979.4|975.9|226
1712673300000|2024-04-09 14:35:00|979.9|978.1|977.5|972.5|981.1|978.3|976.9|972.3|409
1712673600000|2024-04-09 14:40:00|977.4|972.4|974.8|969.8|978.1|973.1|972.4|968.4|610
1712673900000|2024-04-09 14:45:00|974.3|969.3|972|970.2|975.9|971.5|971.9|968.7|439
1712674200000|2024-04-09 14:50:00|971.9|970.1|974.7|972.9|977.2|974.2|971.9|969|422
1712674500000|2024-04-09 14:55:00|974.6|972.8|977|972|977.6|974.6|974.3|970.4|267
1712674800000|2024-04-09 15:00:00|976.8|971.8|976.7|971.7|977.5|974|975|971.1|310
1712675100000|2024-04-09 15:05:00|976.5|971.5|974.5|969.5|977.4|973.8|974|969|413
1712675400000|2024-04-09 15:10:00|974.6|969.6|974.7|969.7|975.6|970.6|973.5|968.5|380
1712675700000|2024-04-09 15:15:00|974.5|969.5|977.6|972.6|977.9|972.9|974.5|969.5|296
1712676000000|2024-04-09 15:20:00|977.9|972.9|975.5|970.5|978.3|973.3|975.5|970.5|235
1712676300000|2024-04-09 15:25:00|975.4|970.4|972.3|967.3|975.6|970.6|971.7|966.7|247
1712676600000|2024-04-09 15:30:00|972.2|967.2|971.9|966.9|974.1|969.1|971.6|966.6|226
1712676900000|2024-04-09 15:35:00|972|967|972|967|973.4|968.4|971.4|966.4|216
1712677200000|2024-04-09 15:40:00|972.2|967.2|973.5|968.5|973.9|968.9|971.7|966.7|201
1712677500000|2024-04-09 15:45:00|973.6|968.6|972.9|967.9|974.2|969.2|972.7|967.7|142
1712677800000|2024-04-09 15:50:00|973|968|972.2|967.2|973|968|971.5|966.5|252
1712678100000|2024-04-09 15:55:00|972.1|967.1|970.7|965.7|972.2|967.2|969.1|964.1|258
1712678400000|2024-04-09 16:00:00|970.6|965.6|971.9|966.9|972.7|967.7|970.6|965.6|198
1712678700000|2024-04-09 16:05:00|972.1|967.1|973.7|968.7|974|969|971.7|966.7|163
1712679000000|2024-04-09 16:10:00|973.6|968.6|974|969|974.6|969.6|973.3|968.3|85
1712679300000|2024-04-09 16:15:00|973.9|968.9|974.6|969.6|975.2|970.2|973.6|968.6|69
1712679600000|2024-04-09 16:20:00|974.8|969.8|974.7|969.7|975.5|970.5|974.3|969.3|73
1712679900000|2024-04-09 16:25:00|974.9|969.9|974.9|969.9|975.3|970.3|974.5|969.5|67
1712680200000|2024-04-09 16:30:00|975.2|970.2|975.6|970.6|976|971|975|970|68
1712680500000|2024-04-09 16:35:00|975.5|970.5|975.7|970.7|975.7|970.7|974.6|969.6|68
1712680800000|2024-04-09 16:40:00|975.8|970.8|974.5|969.5|976|971|974.2|969.2|80
1712681100000|2024-04-09 16:45:00|974.3|969.3|974.2|969.2|974.5|969.5|973.8|968.8|88
1712681400000|2024-04-09 16:50:00|974.1|969.1|973.2|968.2|974.8|969.8|973.1|968.1|103
1712681700000|2024-04-09 16:55:00|973.1|968.1|972.6|967.6|973.4|968.4|972.2|967.2|101
1712682000000|2024-04-09 17:00:00|972.9|967.9|975.8|970.8|975.9|970.9|972|967|226
1712682300000|2024-04-09 17:05:00|976|971|976.8|971.8|976.9|971.9|975.3|970.3|93
1712682600000|2024-04-09 17:10:00|976.9|971.9|976.2|971.2|977.2|972.2|975.9|970.9|97
1712682900000|2024-04-09 17:15:00|976.4|971.4|976.1|971.1|976.7|971.7|975.8|970.8|87
1712683200000|2024-04-09 17:20:00|976.2|971.2|976.3|971.3|976.6|971.6|975.9|970.9|83
1712683500000|2024-04-09 17:25:00|976.4|971.4|976.2|971.2|976.4|971.4|975.7|970.7|80
1712683800000|2024-04-09 17:30:00|976.1|971.1|975.9|970.9|976.5|971.5|975.6|970.6|88
1712684100000|2024-04-09 17:35:00|976.1|971.1|977.1|972.1|977.4|972.4|975.9|970.9|76
1712684400000|2024-04-09 17:40:00|977.3|972.3|977.4|972.4|977.5|972.5|976.7|971.7|107
1712684700000|2024-04-09 17:45:00|977.2|972.2|977.8|972.8|978.1|973.1|977.2|972.2|74
1712685000000|2024-04-09 17:50:00|977.9|972.9|977.2|972.2|977.9|972.9|977.2|972.2|33
1712685300000|2024-04-09 17:55:00|977.1|972.1|977.5|972.5|977.6|972.6|976.7|971.7|39
1712685600000|2024-04-09 18:00:00|977.3|972.3|977.1|972.1|977.4|972.4|976.8|971.8|35
1712685900000|2024-04-09 18:05:00|977.2|972.2|977.8|972.8|977.8|972.8|976.3|971.3|81
1712686200000|2024-04-09 18:10:00|977.7|972.7|978.2|973.2|978.3|973.3|977.5|972.5|56
1712686500000|2024-04-09 18:15:00|978.1|973.1|978.8|973.8|979.1|974.1|977.9|972.9|66
1712686800000|2024-04-09 18:20:00|978.9|973.9|978.8|973.8|978.9|973.9|978.4|973.4|48
1712687100000|2024-04-09 18:25:00|978.7|973.7|978.9|973.9|979|974|978.1|973.1|72
1712687400000|2024-04-09 18:30:00|978.8|973.8|979.7|974.7|979.8|974.8|978.8|973.8|76
1712687700000|2024-04-09 18:35:00|979.8|974.8|979.1|974.1|979.8|974.8|978.9|973.9|67
1712688000000|2024-04-09 18:40:00|979|974|979.4|974.4|979.6|974.6|979|974|75
1712688300000|2024-04-09 18:45:00|979.3|974.3|978.8|973.8|979.3|974.3|978.5|973.5|68
1712688600000|2024-04-09 18:50:00|978.5|973.5|979.5|974.5|979.6|974.6|978.4|973.4|72
1712688900000|2024-04-09 18:55:00|979.2|974.2|979.5|974.5|979.8|974.8|979.2|974.2|63
1712689200000|2024-04-09 19:00:00|979.2|974.2|979.1|974.1|979.6|974.6|978.8|973.8|79
1712689500000|2024-04-09 19:05:00|978.9|973.9|978.7|973.7|979.2|974.2|978.3|973.3|47
1712689800000|2024-04-09 19:10:00|978.4|973.4|978.7|973.7|978.9|973.9|978.1|973.1|60
1712690100000|2024-04-09 19:15:00|978.3|973.3|978.7|973.7|979.1|975.6|977|973.3|61
1712690400000|2024-04-09 19:20:00|978.5|973.5|977.8|976|979.5|976.1|977.7|973.2|51
1712690700000|2024-04-09 19:25:00|979.1|974.1|978.7|976.9|980|976.9|977.9|974.1|67
1712691000000|2024-04-09 19:30:00|978.6|976.8|978.5|976.7|980.4|977.3|978.4|974.8|80
1712691300000|2024-04-09 19:35:00|978.6|976.8|980.2|975.2|980.4|977.3|978.6|974.9|57
1712691600000|2024-04-09 19:40:00|978.9|977.1|980.4|975.4|980.5|977.4|978.6|974.9|52
1712691900000|2024-04-09 19:45:00|979.2|977.4|979.2|977.4|980.4|977.4|978.8|975.1|56
1712692200000|2024-04-09 19:50:00|979.1|977.3|979.4|977.6|980.6|977.6|978.9|975|54
1712692500000|2024-04-09 19:55:00|980.7|975.7|979.6|977.8|981|977.9|979.4|975.5|50
1712692800000|2024-04-09 20:00:00|980.9|975.9|980|978.2|981.6|978.3|979.6|975.6|54
1712693100000|2024-04-09 20:05:00|981.2|976.2|979.9|978.1|981.6|978.2|979.7|975.8|36
1712693400000|2024-04-09 20:10:00|980|978.2|979.8|978|981.5|978.3|979.6|975.9|57
1712693700000|2024-04-09 20:15:00|980.9|975.9|980|978.2|981.4|978.3|979.8|975.7|25
1712694000000|2024-04-09 20:20:00|980.1|978.3|981.8|976.8|981.9|978.8|980.1|976.4|34
1712694300000|2024-04-09 20:25:00|980.6|978.8|981.8|976.8|982|978.8|980.5|976|49
1712694600000|2024-04-09 20:30:00|981.5|976.5|982|977|982|977|981.4|976.4|36
1712694900000|2024-04-09 20:35:00|981.8|976.8|982.1|977.1|982.9|977.9|981.8|976.8|26
1712695200000|2024-04-09 20:40:00|982.4|977.4|982.6|977.6|982.7|979.2|981|977|36
1712695500000|2024-04-09 20:45:00|982.5|977.5|983|978|983|978|982.1|977.1|52
1712695800000|2024-04-09 20:50:00|983.1|978.1|983|978|983.4|978.4|982.3|977.3|56
1712696100000|2024-04-09 20:55:00|982.4|977.4|982.7|977.7|983|978|982.3|977.3|28
1712700000000|2024-04-09 22:00:00|981.4|976.4|982|977|982|977|981.3|976.3|13
1712700300000|2024-04-09 22:05:00|981.9|976.9|982.3|977.3|982.3|977.3|981.9|976.9|12
1712700600000|2024-04-09 22:10:00|982.2|977.2|980.9|975.9|982.2|977.2|980.9|975.9|15
1712700900000|2024-04-09 22:15:00|981|976|980.9|975.9|981|976|980.7|975.7|8
1712701200000|2024-04-09 22:20:00|981|976|981|976|981.1|976.1|980.8|975.8|17
1712701500000|2024-04-09 22:25:00|981.1|976.1|981.1|976.1|981.1|976.1|981.1|976.1|1
1712701800000|2024-04-09 22:30:00|981.9|976.9|982.4|977.4|982.4|978.9|980.5|976.9|9
1712702100000|2024-04-09 22:35:00|982.5|977.5|982.4|977.4|982.5|977.5|982.3|977.3|6
1712702400000|2024-04-09 22:40:00|982.3|977.3|982.3|977.3|982.3|978.9|980.6|977.3|4
1712702700000|2024-04-09 22:45:00|980.6|978.8|982.3|977.3|982.3|978.9|980.6|977.3|3
1712703600000|2024-04-09 23:00:00|981.7|976.7|981.5|976.5|981.7|976.7|981.5|976.5|13
1712703900000|2024-04-09 23:05:00|981.7|976.7|981.6|976.6|981.7|976.7|981.3|976.3|10
1712704200000|2024-04-09 23:10:00|981.5|976.5|981.5|976.5|981.7|976.7|981.4|976.4|8
1712704500000|2024-04-09 23:15:00|981.1|976.1|981|976|981.5|976.5|981|976|23
1712704800000|2024-04-09 23:20:00|981.1|976.1|981.7|976.7|981.7|976.7|981|976|18
1712705100000|2024-04-09 23:25:00|981.3|976.3|981.7|976.7|981.9|976.9|981.3|976.3|14
1712705400000|2024-04-09 23:30:00|981.4|976.4|981.5|976.5|982|977|981.1|976.1|34
1712705700000|2024-04-09 23:35:00|981.3|976.3|982|977|982|977|981.2|976.2|27
1712706000000|2024-04-09 23:40:00|981.7|976.7|981.5|976.5|982.6|977.6|981.4|976.4|18
1712706300000|2024-04-09 23:45:00|981.6|976.6|981.9|976.9|982.2|977.2|981.4|976.4|42
1712706600000|2024-04-09 23:50:00|981.8|976.8|982|977|982.4|979|980.8|976.8|39
1712706900000|2024-04-09 23:55:00|982.4|977.4|982.6|977.6|982.8|977.8|982|977|54
1712707200000|2024-04-10 00:00:00|982.5|977.5|982.2|977.2|982.7|977.7|981.7|976.7|78
1712707500000|2024-04-10 00:05:00|981.9|976.9|982.1|977.1|983|978|981.8|976.8|43
1712707800000|2024-04-10 00:10:00|981.7|976.7|982.5|977.5|983.1|978.1|981.6|976.6|59
1712708100000|2024-04-10 00:15:00|982.8|977.8|982.5|977.5|983.5|978.5|982.1|977.1|91
1712708400000|2024-04-10 00:20:00|983.1|978.1|981.5|979.7|983.9|980|981.4|977.5|87
1712708700000|2024-04-10 00:25:00|982.7|977.7|983.9|978.9|984|980|981.4|977.5|74
1712709000000|2024-04-10 00:30:00|982.8|977.8|980.7|978.9|984|979.9|980.7|976.8|75
1712709300000|2024-04-10 00:35:00|980.8|979|980.6|978.8|982.6|979.7|980.6|976.7|47
1712709600000|2024-04-10 00:40:00|981.8|976.8|980.3|978.5|981.9|978.9|980.2|976.5|50
1712709900000|2024-04-10 00:45:00|981.4|976.4|979.8|978|981.4|978.4|979.6|975.6|58
1712710200000|2024-04-10 00:50:00|979.7|977.9|979.9|978.1|981.2|978.2|979.7|975.7|73
1712710500000|2024-04-10 00:55:00|979.8|978|981.7|976.7|981.9|978.4|979.7|975.9|73
1712710800000|2024-04-10 01:00:00|981.8|976.8|980.4|975.4|982|977.5|979.3|974.9|142
1712711100000|2024-04-10 01:05:00|980.1|975.1|979.3|974.3|980.9|975.9|978.5|973.5|208
1712711400000|2024-04-10 01:10:00|979.2|974.2|978.3|973.3|980|975.1|976.8|972.8|178
1712711700000|2024-04-10 01:15:00|978.2|973.2|979|974|979.5|974.5|978|973|112
1712712000000|2024-04-10 01:20:00|979.4|974.4|979.1|974.1|980.4|975.4|978.1|973.1|123
1712712300000|2024-04-10 01:25:00|979|974|979.5|974.5|979.9|974.9|978.3|973.3|99
1712712600000|2024-04-10 01:30:00|979.6|974.6|980.1|975.1|981.2|976.2|978.8|973.8|178
1712712900000|2024-04-10 01:35:00|980.8|975.8|979.8|974.8|980.9|975.9|979.5|974.5|134
1712713200000|2024-04-10 01:40:00|979.9|974.9|981.5|976.5|981.5|976.5|979.8|974.8|101
1712713500000|2024-04-10 01:45:00|981.6|976.6|981.1|976.1|981.6|976.6|979.9|974.9|109
1712713800000|2024-04-10 01:50:00|980.5|975.5|982.1|977.1|982.2|977.2|980.4|975.4|105
1712714100000|2024-04-10 01:55:00|982.2|977.2|982.7|977.7|983.2|978.2|981.6|976.6|122
1712714400000|2024-04-10 02:00:00|982|977|982.3|977.3|983|978|981.8|976.8|172
1712714700000|2024-04-10 02:05:00|982.2|977.2|981.8|976.8|982.2|977.2|980.6|975.6|161
1712715000000|2024-04-10 02:10:00|981.4|976.4|980.1|975.1|981.8|976.8|980.1|975.1|137
1712715300000|2024-04-10 02:15:00|980.3|975.3|981.3|976.3|981.3|976.3|980.1|975.1|73
1712715600000|2024-04-10 02:20:00|981.2|976.2|981.9|976.9|982.3|977.3|980.9|975.9|61
1712715900000|2024-04-10 02:25:00|982|977|982.2|977.2|982.2|977.2|981|976|76
1712716200000|2024-04-10 02:30:00|982|977|982.2|977.2|982.5|977.5|981.4|976.4|103
1712716500000|2024-04-10 02:35:00|982.3|977.3|982.7|977.7|983.2|978.2|981.8|976.8|113
1712716800000|2024-04-10 02:40:00|982.6|977.6|982|977|982.7|977.7|981.3|976.3|86
1712717100000|2024-04-10 02:45:00|982.6|977.6|982.2|977.2|982.9|977.9|981.7|976.7|95
1712717400000|2024-04-10 02:50:00|982.1|977.1|981.3|976.3|982.1|977.1|980.9|975.9|92
1712717700000|2024-04-10 02:55:00|981.8|976.8|981.9|976.9|982.3|977.3|980.9|975.9|103
1712718000000|2024-04-10 03:00:00|982|977|982|977|982.6|977.6|981.2|976.2|74
1712718300000|2024-04-10 03:05:00|982.2|977.2|982.3|977.3|982.6|977.6|981.3|976.3|76
1712718600000|2024-04-10 03:10:00|981.8|976.8|982.8|977.8|983|978|981.4|976.4|68
1712718900000|2024-04-10 03:15:00|982.9|977.9|982.7|977.7|982.9|977.9|981.6|976.6|67
1712719200000|2024-04-10 03:20:00|982.2|977.2|981.9|976.9|983|978|981.2|976.2|95
1712719500000|2024-04-10 03:25:00|981.5|976.5|982.6|977.6|982.6|977.6|981.4|976.4|84
1712719800000|2024-04-10 03:30:00|982.5|977.5|982.6|977.6|982.8|977.8|981.5|976.5|45
1712720100000|2024-04-10 03:35:00|982.1|977.1|982|977|983|978|981.6|976.6|74
1712720400000|2024-04-10 03:40:00|982.6|977.6|982.7|977.7|982.8|977.8|981.7|976.7|34
1712720700000|2024-04-10 03:45:00|982.6|977.6|982.9|977.9|983.2|978.2|981.9|976.9|49
1712721000000|2024-04-10 03:50:00|982.4|977.4|982.7|977.7|983.3|978.3|981.7|976.7|55
1712721300000|2024-04-10 03:55:00|982.6|977.6|982.4|977.4|982.9|977.9|981.6|976.6|49
1712721600000|2024-04-10 04:00:00|981.9|976.9|982.6|977.6|982.6|977.6|981.8|976.8|54
1712721900000|2024-04-10 04:05:00|982.1|977.1|982.8|977.8|982.8|977.8|981.9|976.9|45
1712722200000|2024-04-10 04:10:00|982.2|977.2|983.4|978.4|983.4|978.4|982.1|977.1|71
1712722500000|2024-04-10 04:15:00|983.3|978.3|982.5|977.5|983.4|978.4|982.4|977.4|66
1712722800000|2024-04-10 04:20:00|983|978|982|977|983.1|978.1|981.7|976.7|47
1712723100000|2024-04-10 04:25:00|982.5|977.5|982.2|977.2|982.6|977.6|981.6|976.6|54
1712723400000|2024-04-10 04:30:00|982.1|977.1|982.2|977.2|982.8|977.8|981.6|976.6|85
1712723700000|2024-04-10 04:35:00|982.7|977.7|983.4|978.4|983.7|978.7|982.1|977.1|63
1712724000000|2024-04-10 04:40:00|982.8|977.8|983|978|983.8|978.8|982.2|977.2|68
1712724300000|2024-04-10 04:45:00|982.9|977.9|982.8|977.8|983|978|982|977|51
1712724600000|2024-04-10 04:50:00|982.3|977.3|983.9|978.9|983.9|978.9|982.3|977.3|44
1712724900000|2024-04-10 04:55:00|983.8|978.8|983.6|978.6|984.4|979.4|982.8|977.8|52
1712725200000|2024-04-10 05:00:00|984.1|979.1|983.4|978.4|984.5|979.5|983.2|978.2|110
1712725500000|2024-04-10 05:05:00|983.3|978.3|983.8|978.8|983.8|978.8|982.8|977.8|62
1712725800000|2024-04-10 05:10:00|983.7|978.7|983.9|978.9|984.4|979.4|982.8|977.8|83
1712726100000|2024-04-10 05:15:00|983.4|978.4|983.4|978.4|983.7|978.7|983.1|978.1|81
1712726400000|2024-04-10 05:20:00|983|978|983.6|978.6|984.3|979.3|982.8|977.8|86
1712726700000|2024-04-10 05:25:00|983.9|978.9|983.8|978.8|984.5|979.5|982.7|977.7|90
1712727000000|2024-04-10 05:30:00|983.3|978.3|984.5|979.5|984.8|979.8|982.8|977.8|183
1712727300000|2024-04-10 05:35:00|984.4|979.4|984.2|979.2|985|980|983.5|978.5|123
1712727600000|2024-04-10 05:40:00|983.8|978.8|983.2|978.2|984.1|979.1|982.6|977.6|95
1712727900000|2024-04-10 05:45:00|983.3|978.3|980.5|978.7|983.3|979.6|980.5|977|100
1712728200000|2024-04-10 05:50:00|980.6|978.8|980.7|978.9|983.1|979.4|980.3|976.5|100
1712728500000|2024-04-10 05:55:00|980.6|978.8|981.8|976.8|982.6|979.5|980.1|976.3|104
1712728800000|2024-04-10 06:00:00|980.6|978.8|980.3|978.5|982.4|979.3|980.3|976.5|110
1712729100000|2024-04-10 06:05:00|981.6|976.6|980.1|978.3|982.2|979|980|976.4|91
1712729400000|2024-04-10 06:10:00|981.5|976.5|980.7|978.9|982.2|979|980.1|976.5|82
1712729700000|2024-04-10 06:15:00|982|977|981.1|979.3|982.3|979.3|980.3|976.5|70
1712730000000|2024-04-10 06:20:00|982.4|977.4|984.2|979.2|984.6|980.6|981|977.4|75
1712730300000|2024-04-10 06:25:00|984.3|979.3|981.9|980.1|984.3|980.3|981.9|977.9|60
1712730600000|2024-04-10 06:30:00|981.7|979.9|982.7|977.7|983.1|979.9|981.7|977.2|67
1712730900000|2024-04-10 06:35:00|982.8|977.8|981.5|976.5|982.9|978.2|979.7|976|46
1712731200000|2024-04-10 06:40:00|981.6|976.6|982.5|977.5|982.5|978.4|980|976.1|80
1712731500000|2024-04-10 06:45:00|982.1|977.1|982.6|977.6|983.1|978.1|981.7|976.7|89
1712731800000|2024-04-10 06:50:00|982|977|982.2|977.2|982.7|977.7|981|976|93
1712732100000|2024-04-10 06:55:00|982.6|977.6|982.2|977.2|982.8|977.8|981.8|976.8|76
1712732400000|2024-04-10 07:00:00|982.1|977.1|982.2|977.2|983.8|978.8|981.8|976.8|111
1712732700000|2024-04-10 07:05:00|982.3|977.3|980.4|975.4|982.9|977.9|979.9|974.9|91
1712733000000|2024-04-10 07:10:00|980.3|975.3|981.9|976.9|982|977|979.8|974.8|103
1712733300000|2024-04-10 07:15:00|982.1|977.1|982|977|982.2|977.2|980.8|975.8|104
1712733600000|2024-04-10 07:20:00|981.9|976.9|982.2|977.2|982.4|977.4|981.2|976.2|51
1712733900000|2024-04-10 07:25:00|982.3|977.3|982.8|977.8|983.1|978.1|982|977|54
1712734200000|2024-04-10 07:30:00|982.7|977.7|982.1|977.1|983.1|978.1|982|977|46
1712734500000|2024-04-10 07:35:00|982.3|977.3|981.5|976.5|982.5|977.5|981.5|976.5|58
1712734800000|2024-04-10 07:40:00|981.7|976.7|981.4|976.4|982.3|977.3|980.9|975.9|53
1712735100000|2024-04-10 07:45:00|981.3|976.3|980.1|975.1|981.6|976.6|979.5|974.5|69
1712735400000|2024-04-10 07:50:00|980.2|975.2|981.1|976.1|981.1|976.1|980.2|975.2|35
1712735700000|2024-04-10 07:55:00|981.2|976.2|981.7|976.7|982.5|977.5|981.1|976.1|51
1712736000000|2024-04-10 08:00:00|981.8|976.8|982.2|977.2|982.3|977.3|981.6|976.6|37
1712736300000|2024-04-10 08:05:00|982.3|977.3|981.3|976.3|982.6|977.6|980.8|975.8|50
1712736600000|2024-04-10 08:10:00|981.2|976.2|982.4|977.4|982.7|977.7|981.2|976.2|44
1712736900000|2024-04-10 08:15:00|982.3|977.3|981.6|976.6|982.4|977.4|981.6|976.6|39
1712737200000|2024-04-10 08:20:00|981.5|976.5|980.8|975.8|981.8|976.8|980.6|975.6|31
1712737500000|2024-04-10 08:25:00|980.7|975.7|982.9|977.9|983|978|980.7|975.7|60
1712737800000|2024-04-10 08:30:00|982.8|977.8|984.7|979.7|984.8|979.8|982.7|977.7|67
1712738100000|2024-04-10 08:35:00|984.6|979.6|985.2|980.2|985.3|980.3|984.2|979.2|100
1712738400000|2024-04-10 08:40:00|985.1|980.1|984.8|979.8|985.2|980.2|984.5|979.5|104
1712738700000|2024-04-10 08:45:00|984.7|979.7|984.4|979.4|985.3|980.3|984|979|96
1712739000000|2024-04-10 08:50:00|984.8|979.8|984.3|979.3|985.4|980.4|984.3|979.3|96
1712739300000|2024-04-10 08:55:00|984.7|979.7|986.2|981.2|986.7|981.7|984|979|114
1712739600000|2024-04-10 09:00:00|986.3|981.3|986.5|981.5|987.3|982.3|986.1|981.1|115
1712739900000|2024-04-10 09:05:00|986.6|981.6|985.2|980.2|986.9|981.9|985.1|980.1|72
1712740200000|2024-04-10 09:10:00|985.3|980.3|984.3|979.3|985.8|980.8|984|979|77
1712740500000|2024-04-10 09:15:00|984.6|979.6|984|979|985|980|983.6|978.6|70
1712740800000|2024-04-10 09:20:00|983.9|978.9|984.7|979.7|984.8|979.8|983.6|978.6|76
1712741100000|2024-04-10 09:25:00|984.8|979.8|983.3|978.3|984.8|979.8|982.6|977.6|114
1712741400000|2024-04-10 09:30:00|983.1|978.1|983.6|978.6|983.7|978.7|982.3|977.3|137
1712741700000|2024-04-10 09:35:00|983.7|978.7|982.5|977.5|983.9|978.9|981.9|976.9|105
1712742000000|2024-04-10 09:40:00|982.6|977.6|983.8|978.8|984.2|979.2|982.3|977.3|87
1712742300000|2024-04-10 09:45:00|983.7|978.7|983.5|978.5|984.2|979.2|983.4|978.4|63
1712742600000|2024-04-10 09:50:00|983.6|978.6|984|979|984|979|983.6|978.6|48
1712742900000|2024-04-10 09:55:00|983.9|978.9|983|978|984|979|983|978|59
1712743200000|2024-04-10 10:00:00|982.8|977.8|982.9|977.9|983.4|978.4|981.7|976.7|76
1712743500000|2024-04-10 10:05:00|982.8|977.8|984.4|979.4|985.6|980.6|982.7|977.7|72
1712743800000|2024-04-10 10:10:00|984.3|979.3|984.4|979.4|984.9|979.9|984|979|43
1712744100000|2024-04-10 10:15:00|984.5|979.5|985.1|980.1|985.3|980.3|984.3|979.3|57
1712744400000|2024-04-10 10:20:00|985.3|980.3|985.8|980.8|986.2|981.2|984.7|979.7|69
1712744700000|2024-04-10 10:25:00|985.6|980.6|986.2|981.2|987.2|982.2|985.2|980.2|106
1712745000000|2024-04-10 10:30:00|986|981|986.2|981.2|986.9|981.9|985.7|980.7|70
1712745300000|2024-04-10 10:35:00|986.1|981.1|986.6|981.6|987|982|985.8|980.8|46
1712745600000|2024-04-10 10:40:00|986.5|981.5|986|981|986.5|981.5|985.5|980.5|34
1712745900000|2024-04-10 10:45:00|986.1|981.1|986.7|981.7|987|982|985.8|980.8|38
1712746200000|2024-04-10 10:50:00|986.8|981.8|986|981|987.1|982.1|985.9|980.9|35
1712746500000|2024-04-10 10:55:00|985.9|980.9|985|980|985.9|980.9|984.8|979.8|43
1712746800000|2024-04-10 11:00:00|984.9|979.9|985.8|980.8|986.3|981.3|984.7|979.7|58
1712747100000|2024-04-10 11:05:00|985.6|980.6|985.3|980.3|986|981|985.1|980.1|54
1712747400000|2024-04-10 11:10:00|985.4|980.4|985.4|980.4|985.6|980.6|985|980|35
1712747700000|2024-04-10 11:15:00|985.3|980.3|985.1|980.1|985.3|980.3|984.6|979.6|43
1712748000000|2024-04-10 11:20:00|985|980|985|980|985.2|980.2|984.5|979.5|37
1712748300000|2024-04-10 11:25:00|984.9|979.9|986.5|981.5|987|982|984.8|979.8|42
1712748600000|2024-04-10 11:30:00|986.6|981.6|986.3|981.3|987.1|982.1|986.3|981.3|86
1712748900000|2024-04-10 11:35:00|986.2|981.2|985.6|980.6|986.6|981.6|985.2|980.2|93
1712749200000|2024-04-10 11:40:00|985.7|980.7|986.9|981.9|987|982|985.3|980.3|93
1712749500000|2024-04-10 11:45:00|987.1|982.1|986.5|981.5|987.6|982.6|986.5|981.5|107
1712749800000|2024-04-10 11:50:00|986.9|981.9|985.4|980.4|986.9|981.9|985.4|980.4|121
1712750100000|2024-04-10 11:55:00|985.8|980.8|985.4|980.4|986.1|981.1|985|980|89
1712750400000|2024-04-10 12:00:00|985|980|985.9|980.9|986|981|984.5|979.5|131
1712750700000|2024-04-10 12:05:00|985.5|980.5|985.7|980.7|986.1|981.1|985.2|980.2|114
1712751000000|2024-04-10 12:10:00|986|981|984.1|979.1|986|981|983.9|978.9|108
1712751300000|2024-04-10 12:15:00|983.6|978.6|979.9|974.9|983.8|978.8|979.7|974.7|171
1712751600000|2024-04-10 12:20:00|980.2|975.2|979.9|974.9|981.3|976.3|979.4|974.4|213
1712751900000|2024-04-10 12:25:00|980.1|975.1|980.5|975.5|981.5|976.5|978.2|973.2|149
1712752200000|2024-04-10 12:30:00|980.3|975.3|970.2|965.2|980.3|975.3|970|965|635
1712752500000|2024-04-10 12:35:00|969.9|964.9|968|963|970.7|966.6|966.1|961.1|712
1712752800000|2024-04-10 12:40:00|967.8|962.8|968.9|963.9|970.6|966.9|966.8|961.8|843
1712753100000|2024-04-10 12:45:00|968.8|963.8|972.7|970.9|975.3|972.3|968.4|963.4|896
1712753400000|2024-04-10 12:50:00|973.7|968.7|974.8|969.8|977.6|972.6|971.8|968.1|622
1712753700000|2024-04-10 12:55:00|975|970|973.2|968.2|975.4|970.4|972.4|967.4|549
1712754000000|2024-04-10 13:00:00|972.9|967.9|972.3|967.3|973.4|969.8|968.7|964.8|722
1712754300000|2024-04-10 13:05:00|972.4|967.4|970.1|965.1|973.6|970.2|968.6|964.9|713
1712754600000|2024-04-10 13:10:00|968.8|967|967.1|962.1|970.4|967.3|966.6|961.8|443
1712754900000|2024-04-10 13:15:00|967.2|962.2|967.7|962.7|969.8|964.8|967.1|962.1|505
1712755200000|2024-04-10 13:20:00|967.6|962.6|967.1|962.1|969.2|964.2|965.8|960.8|370
1712755500000|2024-04-10 13:25:00|967.2|962.2|969|964|970.3|965.3|966.7|961.7|346
1712755800000|2024-04-10 13:30:00|968.8|963.8|969.4|964.4|970.4|965.4|966.4|961.4|645
1712756100000|2024-04-10 13:35:00|969.3|964.3|967|962|970.9|965.9|966.8|961.8|398
1712756400000|2024-04-10 13:40:00|966.9|961.9|969.3|964.3|969.7|965.2|966|961|404
1712756700000|2024-04-10 13:45:00|969.2|964.2|967.8|962.8|969.7|964.8|965.7|960.7|617
1712757000000|2024-04-10 13:50:00|968|963|969.3|964.3|969.8|964.9|966.3|961.3|541
1712757300000|2024-04-10 13:55:00|969.6|964.6|971|966|971.5|967.2|968.6|963.6|432
1712757600000|2024-04-10 14:00:00|970.8|965.8|968.9|963.9|972.3|967.3|968.9|963.9|484
1712757900000|2024-04-10 14:05:00|969|964|974.4|969.4|974.9|970.2|969|964|381
1712758200000|2024-04-10 14:10:00|974.2|969.2|975.3|970.3|975.3|972.2|973|968.6|353
1712758500000|2024-04-10 14:15:00|973.7|971.9|977.2|972.2|977.4|973.8|973.6|969.4|355
1712758800000|2024-04-10 14:20:00|977.3|972.3|977.6|972.6|978.3|974.7|975.4|971.4|420
1712759100000|2024-04-10 14:25:00|976|974.2|976.3|971.3|978.4|974.7|974.4|970.6|425
1712759400000|2024-04-10 14:30:00|976.5|971.5|976.1|971.1|978.5|974.7|972.6|969|510
1712759700000|2024-04-10 14:35:00|975.9|970.9|976.3|971.3|977.6|973.3|973.5|969.5|580
1712760000000|2024-04-10 14:40:00|976.6|971.6|975|970|976.6|972.1|973.7|969.2|453
1712760300000|2024-04-10 14:45:00|974.7|969.7|975.1|970.1|976.2|971.2|973.4|968.4|520
1712760600000|2024-04-10 14:50:00|975|970|973.9|968.9|976.1|971.1|973.8|968.8|404
1712760900000|2024-04-10 14:55:00|974|969|973.6|968.6|974.9|969.9|973.4|968.4|336
1712761200000|2024-04-10 15:00:00|973.7|968.7|969.2|964.2|974.4|969.4|969.1|964.1|316
1712761500000|2024-04-10 15:05:00|969.3|964.3|966.7|961.7|969.6|964.6|966.4|961.4|353
1712761800000|2024-04-10 15:10:00|966.8|961.8|963.6|958.6|966.8|961.8|963.4|958.4|430
1712762100000|2024-04-10 15:15:00|963.8|958.8|962.5|957.5|964.9|959.9|962.1|957.1|365
1712762400000|2024-04-10 15:20:00|962.6|957.6|962.7|957.7|964.5|959.5|962|957|336
1712762700000|2024-04-10 15:25:00|962.8|957.8|964|959|964.2|959.2|962.5|957.5|225
1712763000000|2024-04-10 15:30:00|963.8|958.8|966.1|961.1|966.7|961.7|963.2|958.2|302
1712763300000|2024-04-10 15:35:00|966.2|961.2|964.3|959.3|966.2|961.2|964.2|959.2|218
1712763600000|2024-04-10 15:40:00|964.6|959.6|965|960|965.5|960.5|963.8|958.8|157
1712763900000|2024-04-10 15:45:00|964.8|959.8|963.9|958.9|965.4|960.4|963.6|958.6|188
1712764200000|2024-04-10 15:50:00|964.1|959.1|964.2|959.2|964.9|959.9|963.1|958.1|172
1712764500000|2024-04-10 15:55:00|964|959|963.8|958.8|964.2|959.2|963|958|166
1712764800000|2024-04-10 16:00:00|963.7|958.7|963.8|958.8|964.5|959.5|963|958|150
1712765100000|2024-04-10 16:05:00|963.9|958.9|965.2|960.2|965.2|960.2|963.8|958.8|104
1712765400000|2024-04-10 16:10:00|965.1|960.1|964.4|959.4|965.6|960.6|964|959|135
1712765700000|2024-04-10 16:15:00|964.5|959.5|966|961|966.4|961.4|964.3|959.3|98
1712766000000|2024-04-10 16:20:00|965.9|960.9|966.4|961.4|966.7|961.7|965.6|960.6|98
1712766300000|2024-04-10 16:25:00|966.5|961.5|965.7|960.7|966.8|961.8|965.7|960.7|99
1712766600000|2024-04-10 16:30:00|965.8|960.8|967.1|962.1|967.3|962.3|965.3|960.3|114
1712766900000|2024-04-10 16:35:00|967.2|962.2|966.9|961.9|967.6|962.6|966.9|961.9|87
1712767200000|2024-04-10 16:40:00|967|962|967.4|962.4|967.8|962.8|966.5|961.5|126
1712767500000|2024-04-10 16:45:00|967.5|962.5|969.6|964.6|969.6|964.6|967.4|962.4|102
1712767800000|2024-04-10 16:50:00|969.7|964.7|968.6|963.6|969.8|964.8|968.3|963.3|119
1712768100000|2024-04-10 16:55:00|968.8|963.8|969.2|964.2|969.7|964.7|968.6|963.6|89
1712768400000|2024-04-10 17:00:00|969.3|964.3|967|962|969.6|964.6|966|961|232
1712768700000|2024-04-10 17:05:00|967.2|962.2|965.1|960.1|967.4|962.4|964.9|959.9|312
1712769000000|2024-04-10 17:10:00|965|960|966.3|961.3|966.6|961.6|964.8|959.8|219
1712769300000|2024-04-10 17:15:00|966.4|961.4|968.3|963.3|968.3|963.3|966.3|961.3|152
1712769600000|2024-04-10 17:20:00|968.2|963.2|969.7|964.7|970.3|965.3|968|963|182
1712769900000|2024-04-10 17:25:00|969.8|964.8|968|963|970.4|965.4|967.8|962.8|198
1712770200000|2024-04-10 17:30:00|967.8|962.8|970.4|965.4|971.5|966.5|967.8|962.8|499
1712770500000|2024-04-10 17:35:00|970.3|965.3|967.7|962.7|970.9|965.9|967.5|962.5|318
1712770800000|2024-04-10 17:40:00|967.6|962.6|967.6|962.6|968.9|963.9|967.6|962.6|212
1712771100000|2024-04-10 17:45:00|967.8|962.8|969.2|964.2|969.7|964.7|967.6|962.6|194
1712771400000|2024-04-10 17:50:00|969.3|964.3|970.2|965.2|970.6|965.6|969|964|162
1712771700000|2024-04-10 17:55:00|970.4|965.4|970.6|965.6|971.7|966.7|970.2|965.2|140
1712772000000|2024-04-10 18:00:00|970.7|965.7|970.9|965.9|971.6|966.6|970|965|235
1712772300000|2024-04-10 18:05:00|971.1|966.1|971.2|966.2|971.5|966.5|970.2|965.2|181
1712772600000|2024-04-10 18:10:00|971.4|966.4|972.4|967.4|972.6|967.6|970.6|965.6|172
1712772900000|2024-04-10 18:15:00|972.3|967.3|970.5|965.5|972.5|967.5|970.1|965.1|155
1712773200000|2024-04-10 18:20:00|970.6|965.6|969.3|964.3|971.4|966.4|969.1|964.1|177
1712773500000|2024-04-10 18:25:00|969.7|964.7|969.5|964.5|970.4|965.4|969.3|964.3|174
1712773800000|2024-04-10 18:30:00|969.3|964.3|968.4|963.4|969.7|964.7|968.3|963.3|148
1712774100000|2024-04-10 18:35:00|968.3|963.3|969.3|964.3|969.8|964.8|968.3|963.3|170
1712774400000|2024-04-10 18:40:00|969.4|964.4|969.4|964.4|970.5|965.5|969|964|137
1712774700000|2024-04-10 18:45:00|969.5|964.5|969.4|964.4|970.1|965.1|968.9|963.9|109
1712775000000|2024-04-10 18:50:00|969.2|964.2|968.8|963.8|969.8|964.8|968.3|963.3|121
1712775300000|2024-04-10 18:55:00|968.7|963.7|967.1|962.1|968.7|963.7|966.5|961.5|175
1712775600000|2024-04-10 19:00:00|967|962|967.2|962.2|967.6|962.6|966.7|961.7|159
1712775900000|2024-04-10 19:05:00|967.4|962.4|967.7|962.7|968.4|963.4|967.2|962.2|99
1712776200000|2024-04-10 19:10:00|967.8|962.8|968.5|963.5|968.6|963.6|967.8|962.8|65
1712776500000|2024-04-10 19:15:00|968.6|963.6|968.7|963.7|969|964|968.1|963.1|117
1712776800000|2024-04-10 19:20:00|968.6|963.6|968.6|963.6|969.4|964.4|968.4|963.4|127
1712777100000|2024-04-10 19:25:00|968.7|963.7|968.4|963.4|969.4|964.4|968.4|963.4|104
1712777400000|2024-04-10 19:30:00|968.5|963.5|968|963|968.5|963.5|967.8|962.8|123
1712777700000|2024-04-10 19:35:00|967.9|962.9|968|963|968.5|963.5|967.5|962.5|93
1712778000000|2024-04-10 19:40:00|967.9|962.9|968.2|963.2|968.5|963.5|967.6|962.6|60
1712778300000|2024-04-10 19:45:00|968.3|963.3|968|963|968.5|963.5|968|963|56
1712778600000|2024-04-10 19:50:00|968.1|963.1|967.9|962.9|968.4|963.4|967.5|962.5|94
1712778900000|2024-04-10 19:55:00|968|963|968.7|963.7|968.9|963.9|967.9|962.9|78
1712779200000|2024-04-10 20:00:00|968.6|963.6|967.8|962.8|968.7|963.7|967.8|962.8|28
1712779500000|2024-04-10 20:05:00|967.9|962.9|968|963|968.1|963.1|967.6|962.6|39
1712779800000|2024-04-10 20:10:00|967.9|962.9|967.9|962.9|968.1|963.1|967.8|962.8|34
1712780100000|2024-04-10 20:15:00|967.8|962.8|968|963|968.3|963.3|967.8|962.8|29
1712780400000|2024-04-10 20:20:00|967.9|962.9|968|963|968.3|963.3|967.8|962.8|46
1712780700000|2024-04-10 20:25:00|967.8|962.8|967.8|962.8|968.1|963.1|967.7|962.7|44
1712781000000|2024-04-10 20:30:00|967.7|962.7|967.3|962.3|967.8|962.8|967.3|962.3|23
1712781300000|2024-04-10 20:35:00|967.2|962.2|966.8|961.8|967.3|962.3|966.8|961.8|27
1712781600000|2024-04-10 20:40:00|966.7|961.7|966.4|961.4|966.8|961.8|966.4|961.4|29
1712781900000|2024-04-10 20:45:00|966.5|961.5|966|961|966.5|961.5|966|961|22
1712782200000|2024-04-10 20:50:00|966.1|961.1|966.2|961.2|966.3|961.3|966|961|17
1712782500000|2024-04-10 20:55:00|966.3|961.3|967.5|962.5|967.5|962.5|966.3|961.3|14
1712786400000|2024-04-10 22:00:00|966.8|961.8|966.7|961.7|967|962|966.7|961.7|7
1712786700000|2024-04-10 22:05:00|966.8|961.8|966.9|961.9|967|962|966.8|961.8|4
1712787000000|2024-04-10 22:10:00|967.2|962.2|967.2|962.2|967.2|962.2|967.2|962.2|1
1712787300000|2024-04-10 22:15:00|967.1|962.1|967.6|962.6|967.7|962.7|967.1|962.1|9
1712787600000|2024-04-10 22:20:00|967.7|962.7|967.7|962.7|967.7|962.7|967.6|962.6|5
1712787900000|2024-04-10 22:25:00|967.8|962.8|967.7|962.7|967.8|962.8|967.7|962.7|4
1712788200000|2024-04-10 22:30:00|967.8|962.8|967.7|962.7|967.9|962.9|967.7|962.7|10
1712788500000|2024-04-10 22:35:00|967.6|962.6|967.8|962.8|967.9|962.9|967.3|962.3|10
1712788800000|2024-04-10 22:40:00|967.9|962.9|967.2|962.2|968.1|964.5|966.3|962.2|7
1712789100000|2024-04-10 22:45:00|967.1|962.1|967.3|962.3|967.3|962.3|966.8|961.8|15
1712789400000|2024-04-10 22:50:00|967.4|962.4|967.4|962.4|967.4|962.4|967.2|962.2|17
1712789700000|2024-04-10 22:55:00|967.3|962.3|967|962|967.3|962.3|967|962|6
1712790000000|2024-04-10 23:00:00|966.9|961.9|966.6|961.6|967|962|966.5|961.5|11
1712790300000|2024-04-10 23:05:00|966.4|961.4|966.2|961.2|966.5|961.5|966.2|961.2|13
1712790600000|2024-04-10 23:10:00|966.1|961.1|966.2|961.2|966.3|961.3|966|961|7
1712790900000|2024-04-10 23:15:00|966.3|961.3|966.7|961.7|966.9|961.9|966.2|961.2|12
1712791200000|2024-04-10 23:20:00|966.8|961.8|966.5|961.5|966.9|961.9|966.5|961.5|14
1712791500000|2024-04-10 23:25:00|966.4|961.4|965.8|960.8|966.4|961.4|965.8|960.8|11
1712791800000|2024-04-10 23:30:00|965.9|960.9|966.2|961.2|966.2|961.2|965.8|960.8|8
1712792100000|2024-04-10 23:35:00|966.3|961.3|966.4|961.4|966.5|961.5|966.2|961.2|12
1712792400000|2024-04-10 23:40:00|966.3|961.3|966.1|961.1|966.3|961.3|966|961|8
1712792700000|2024-04-10 23:45:00|965.8|960.8|965.9|960.9|965.9|960.9|965.4|960.4|14
1712793000000|2024-04-10 23:50:00|965.8|960.8|965.6|960.6|965.9|960.9|965.3|960.3|21
1712793300000|2024-04-10 23:55:00|965.7|960.7|965.5|960.5|965.8|960.8|965.4|960.4|14
1712793600000|2024-04-11 00:00:00|965.4|960.4|966.2|961.2|966.2|962.4|964.1|960.2|43
1712793900000|2024-04-11 00:05:00|966.1|961.1|964|962.2|966.1|962.4|964|960.8|17
1712794200000|2024-04-11 00:10:00|964.1|962.3|966|961|966.2|962.4|964.1|960.7|23
1712794500000|2024-04-11 00:15:00|965.9|960.9|965.8|960.8|966.2|961.2|965.6|960.6|19
1712794800000|2024-04-11 00:20:00|965.9|960.9|967|962|967.2|962.2|965.9|960.9|28
1712795100000|2024-04-11 00:25:00|966.9|961.9|966.3|961.3|966.9|961.9|965.8|960.8|46
1712795400000|2024-04-11 00:30:00|966.2|961.2|967.3|962.3|967.3|963.4|965|961.2|31
1712795700000|2024-04-11 00:35:00|967.2|962.2|966.7|961.7|967.3|962.3|966.5|961.5|36
1712796000000|2024-04-11 00:40:00|966.8|961.8|966.6|961.6|966.9|961.9|966.5|961.5|37
1712796300000|2024-04-11 00:45:00|966.5|961.5|966.9|961.9|967|963.7|965.4|961.5|35
1712796600000|2024-04-11 00:50:00|967|962|966.8|961.8|967|963.7|965.4|961.8|26
1712798100000|2024-04-11 01:15:00|969.2|964.2|969.5|964.5|969.6|966.3|968.1|963.7|55
1712798400000|2024-04-11 01:20:00|969.6|964.6|968.6|963.6|969.7|964.7|968.5|963.5|76
1712798700000|2024-04-11 01:25:00|968.7|963.7|969|964|969.1|964.1|968.6|963.6|43
1712799000000|2024-04-11 01:30:00|969.4|964.4|969.2|964.2|969.5|964.5|969.1|964.1|57
1712799300000|2024-04-11 01:35:00|969.1|964.1|969.2|964.2|969.2|964.2|968.9|963.9|18
1712799900000|2024-04-11 01:45:00|969.1|964.1|970.7|965.7|970.8|965.8|969.1|964.1|66
1712800200000|2024-04-11 01:50:00|970.3|965.3|971.4|966.4|971.5|966.5|970.3|965.3|109
1712800500000|2024-04-11 01:55:00|971.5|966.5|971.2|966.2|971.5|966.5|970.2|965.2|93
1712800800000|2024-04-11 02:00:00|970.8|965.8|970.6|965.6|971.6|966.6|970.1|965.1|94
1712801100000|2024-04-11 02:05:00|970.7|965.7|971.1|966.1|971.6|966.6|970.1|965.1|101
1712801400000|2024-04-11 02:10:00|971.4|966.4|970.9|965.9|971.7|966.7|970.6|965.6|95
1712801700000|2024-04-11 02:15:00|971.1|966.1|971.6|966.6|971.9|966.9|970.8|965.8|74
1712802000000|2024-04-11 02:20:00|972|967|971.5|966.5|972|967|970.7|965.7|74
1712802300000|2024-04-11 02:25:00|971|966|971.6|966.6|972.1|967.1|971|966|63
1712802600000|2024-04-11 02:30:00|971.3|966.3|971.1|966.1|971.6|966.6|970.4|965.4|92
1712802900000|2024-04-11 02:35:00|971.2|966.2|970.8|965.8|971.3|966.3|970.5|965.5|97
1712803200000|2024-04-11 02:40:00|970.9|965.9|971.1|966.1|971.1|966.1|970.2|965.2|57
1712803500000|2024-04-11 02:45:00|971.2|966.2|971.7|966.7|971.7|966.7|970.9|965.9|49
1712803800000|2024-04-11 02:50:00|971.8|966.8|971.3|966.3|971.8|966.8|971|966|76
1712804100000|2024-04-11 02:55:00|971.2|966.2|971.6|966.6|971.6|966.6|971|966|107
1712804400000|2024-04-11 03:00:00|971.5|966.5|971.3|966.3|971.7|966.7|970.8|965.8|99
1712804700000|2024-04-11 03:05:00|971.2|966.2|972.1|967.1|972.1|967.1|971.1|966.1|86
1712805000000|2024-04-11 03:10:00|971.9|966.9|972.1|967.1|972.4|967.4|971.8|966.8|70
1712805300000|2024-04-11 03:15:00|972|967|972.6|967.6|972.8|967.8|971.9|966.9|85
1712805600000|2024-04-11 03:20:00|972.7|967.7|971.8|966.8|972.7|967.7|971.5|966.5|59
1712805900000|2024-04-11 03:25:00|971.7|966.7|972.2|967.2|972.3|967.3|971.7|966.7|73
1712806200000|2024-04-11 03:30:00|972.3|967.3|972.1|967.1|972.6|967.6|971.8|966.8|51
1712806500000|2024-04-11 03:35:00|972|967|971.3|966.3|972.4|967.4|971.3|966.3|61
1712806800000|2024-04-11 03:40:00|971.6|966.6|971.6|966.6|971.8|966.8|971.2|966.2|56
1712807100000|2024-04-11 03:45:00|971.5|966.5|971.5|966.5|972.1|967.1|971.2|966.2|62
1712807400000|2024-04-11 03:50:00|971.4|966.4|971.4|966.4|971.7|966.7|971.2|966.2|44
1712807700000|2024-04-11 03:55:00|971.6|966.6|971.4|966.4|971.6|966.6|970.9|965.9|46
1712808000000|2024-04-11 04:00:00|971.2|966.2|971.6|966.6|972|967|971.2|966.2|73
1712808300000|2024-04-11 04:05:00|971.7|966.7|972.3|967.3|972.3|967.3|971.6|966.6|49
1712808600000|2024-04-11 04:10:00|972.1|967.1|971.4|966.4|972.2|967.2|971.4|966.4|69
1712808900000|2024-04-11 04:15:00|971.8|966.8|972.7|967.7|972.7|967.7|971.6|966.6|30
1712809200000|2024-04-11 04:20:00|972.8|967.8|972.1|967.1|972.8|967.8|971.9|966.9|48
1712809500000|2024-04-11 04:25:00|972.2|967.2|972.2|967.2|972.5|967.5|971.9|966.9|21
1712809800000|2024-04-11 04:30:00|972.1|967.1|971.4|966.4|972.3|967.3|970.9|965.9|54
1712810100000|2024-04-11 04:35:00|971.3|966.3|971.6|966.6|971.7|966.7|971.2|966.2|27
1712810400000|2024-04-11 04:40:00|971.5|966.5|971.1|966.1|971.8|966.8|971.1|966.1|24
1712810700000|2024-04-11 04:45:00|971.2|966.2|972|967|972|967|971.1|966.1|28
1712811000000|2024-04-11 04:50:00|972.1|967.1|972.2|967.2|972.4|967.4|972|967|27
1712811300000|2024-04-11 04:55:00|972.3|967.3|972.3|967.3|972.7|967.7|972.1|967.1|20
1712811600000|2024-04-11 05:00:00|972.4|967.4|973|968|973.2|968.2|972.3|967.3|30
1712811900000|2024-04-11 05:05:00|972.9|967.9|972.7|967.7|972.9|967.9|972.5|967.5|19
1712812200000|2024-04-11 05:10:00|972.8|967.8|973.6|968.6|973.7|968.7|972.8|967.8|27
1712812500000|2024-04-11 05:15:00|973.5|968.5|972.7|967.7|973.7|968.7|972.7|967.7|26
1712812800000|2024-04-11 05:20:00|972.8|967.8|973.4|968.4|973.5|968.5|972.7|967.7|39
1712813100000|2024-04-11 05:25:00|973.5|968.5|973.4|968.4|973.8|968.8|973.1|968.1|30
1712813400000|2024-04-11 05:30:00|973.5|968.5|973.6|968.6|974|969|973.3|968.3|41
1712813700000|2024-04-11 05:35:00|973.4|968.4|971.9|966.9|973.5|968.5|971.7|966.7|76
1712814000000|2024-04-11 05:40:00|972.4|967.4|971.9|966.9|972.8|967.8|971|966|110
1712814300000|2024-04-11 05:45:00|971.7|966.7|971.3|966.3|972|967|970.8|965.8|88
1712814600000|2024-04-11 05:50:00|971.8|966.8|970.9|965.9|971.8|966.8|970.6|965.6|88
1712814900000|2024-04-11 05:55:00|970.8|965.8|971.3|966.3|971.9|966.9|970.5|965.5|117
1712815200000|2024-04-11 06:00:00|972|967|970.4|965.4|972.1|967.1|970|965|146
1712815500000|2024-04-11 06:05:00|970.9|965.9|969.9|964.9|971|966|969.4|964.4|145
1712815800000|2024-04-11 06:10:00|969.8|964.8|970.2|965.2|970.6|965.6|969.5|964.5|124
1712816100000|2024-04-11 06:15:00|970|965|970.4|965.4|970.6|965.6|969.1|964.1|153
1712816400000|2024-04-11 06:20:00|970.3|965.3|970.4|965.4|971|966|970.1|965.1|140
1712816700000|2024-04-11 06:25:00|970.3|965.3|971.4|966.4|971.9|966.9|970.1|965.1|103
1712817000000|2024-04-11 06:30:00|971.3|966.3|972.5|967.5|972.6|967.6|971.3|966.3|73
1712817300000|2024-04-11 06:35:00|972.4|967.4|973.1|968.1|973.3|968.3|972.1|967.1|86
1712817600000|2024-04-11 06:40:00|973.2|968.2|972.4|967.4|973.3|968.3|972.3|967.3|85
1712817900000|2024-04-11 06:45:00|972.3|967.3|970.7|965.7|972.3|967.3|970.4|965.4|100
1712818200000|2024-04-11 06:50:00|970.6|965.6|970|965|970.9|965.9|969.4|964.4|98
1712818500000|2024-04-11 06:55:00|969.9|964.9|970.3|965.3|970.7|965.7|969.3|964.3|107
1712818800000|2024-04-11 07:00:00|970.4|965.4|971.6|966.6|972.2|967.2|969.6|964.6|130
1712819100000|2024-04-11 07:05:00|971.8|966.8|972.7|967.7|973.3|968.3|971.8|966.8|113
1712819400000|2024-04-11 07:10:00|972.6|967.6|974|969|974.7|969.7|972.6|967.6|178
1712819700000|2024-04-11 07:15:00|973.9|968.9|974.5|969.5|974.9|969.9|973.3|968.3|112
1712820000000|2024-04-11 07:20:00|974.4|969.4|974.9|969.9|975.6|970.6|974.4|969.4|102
1712820300000|2024-04-11 07:25:00|974.8|969.8|975.1|970.1|975.4|970.4|974.5|969.5|114
1712820600000|2024-04-11 07:30:00|974.8|969.8|973.8|968.8|975.3|970.3|973.8|968.8|123
1712820900000|2024-04-11 07:35:00|973.7|968.7|973.6|968.6|974.6|969.6|973.1|968.1|134
1712821200000|2024-04-11 07:40:00|973.7|968.7|973.5|968.5|973.9|968.9|972.7|967.7|99
1712821500000|2024-04-11 07:45:00|973.3|968.3|974.9|969.9|975.6|970.6|973.3|968.3|117
1712821800000|2024-04-11 07:50:00|975.3|970.3|974.9|969.9|976|971|974.5|969.5|98
1712822100000|2024-04-11 07:55:00|975.2|970.2|975.1|970.1|975.6|970.6|974.4|969.4|106
1712822400000|2024-04-11 08:00:00|975|970|977.3|972.3|977.4|972.4|974.8|969.8|116
1712822700000|2024-04-11 08:05:00|976.8|971.8|975.9|970.9|977.3|972.3|974.7|969.7|114
1712823000000|2024-04-11 08:10:00|976.1|971.1|973.8|968.8|976.1|971.1|973.6|968.6|122
1712823300000|2024-04-11 08:15:00|974.3|969.3|973.6|968.6|974.3|969.3|973.2|968.2|130
1712823600000|2024-04-11 08:20:00|973.5|968.5|975.4|970.4|976|971|973.4|968.4|109
1712823900000|2024-04-11 08:25:00|976|971|975.9|970.9|976.8|971.8|975.1|970.1|111
1712824200000|2024-04-11 08:30:00|975.7|970.7|975.7|970.7|976.9|971.9|975.3|970.3|120
1712824500000|2024-04-11 08:35:00|975.8|970.8|975.1|970.1|976.3|971.3|975.1|970.1|109
1712824800000|2024-04-11 08:40:00|975.5|970.5|974.2|969.2|975.6|970.6|973.7|968.7|122
1712825100000|2024-04-11 08:45:00|974.5|969.5|971.8|966.8|974.8|969.8|970.8|965.8|150
1712825400000|2024-04-11 08:50:00|971.9|966.9|972|967|972.6|967.6|971.5|966.5|165
1712825700000|2024-04-11 08:55:00|972.1|967.1|970.3|965.3|972.2|967.2|970.3|965.3|98
1712826000000|2024-04-11 09:00:00|970.6|965.6|970.3|965.3|971.6|966.6|970|965|141
1712826300000|2024-04-11 09:05:00|970.4|965.4|969.3|964.3|970.9|965.9|969.3|964.3|110
1712826600000|2024-04-11 09:10:00|969.7|964.7|969.9|964.9|971|966|969.2|964.2|144
1712826900000|2024-04-11 09:15:00|970.1|965.1|968.4|963.4|970.2|965.2|968.4|963.4|128
1712827200000|2024-04-11 09:20:00|968.8|963.8|968.8|963.8|969.6|964.6|967.9|962.9|136
1712827500000|2024-04-11 09:25:00|968.6|963.6|969.5|964.5|969.9|964.9|968.4|963.4|87
1712827800000|2024-04-11 09:30:00|969.6|964.6|969.7|964.7|971|966|969.1|964.1|93
1712828100000|2024-04-11 09:35:00|969.5|964.5|969.1|964.1|970.3|965.3|969.1|964.1|131
1712828400000|2024-04-11 09:40:00|969.3|964.3|969|964|969.3|964.3|968.2|963.2|109
1712828700000|2024-04-11 09:45:00|968.7|963.7|969.3|964.3|969.6|964.6|968.6|963.6|74
1712829000000|2024-04-11 09:50:00|969.2|964.2|968.8|963.8|969.2|964.2|968.3|963.3|91
1712829300000|2024-04-11 09:55:00|968.9|963.9|969.3|964.3|969.9|964.9|968.9|963.9|50
1712829600000|2024-04-11 10:00:00|969.2|964.2|970.2|965.2|970.2|965.2|969.2|964.2|82
1712829900000|2024-04-11 10:05:00|970.1|965.1|969.7|964.7|970.3|965.3|968.8|963.8|85
1712830200000|2024-04-11 10:10:00|969.6|964.6|969.2|964.2|970.8|965.8|969.2|964.2|94
1712830500000|2024-04-11 10:15:00|969.3|964.3|968.9|963.9|969.5|964.5|967.6|962.6|115
1712830800000|2024-04-11 10:20:00|969|964|969.2|964.2|969.3|964.3|968.4|963.4|78
1712831100000|2024-04-11 10:25:00|969.3|964.3|970.4|965.4|970.9|965.9|968.9|963.9|120
1712831400000|2024-04-11 10:30:00|970.6|965.6|971|966|971.6|966.6|970|965|92
1712831700000|2024-04-11 10:35:00|971.2|966.2|970.6|965.6|971.5|966.5|970.3|965.3|87
1712832000000|2024-04-11 10:40:00|970.9|965.9|971.4|966.4|971.7|966.7|970.2|965.2|92
1712832300000|2024-04-11 10:45:00|971.5|966.5|971.6|966.6|971.8|966.8|971.1|966.1|80
1712832600000|2024-04-11 10:50:00|971.5|966.5|971.6|966.6|971.9|966.9|970.8|965.8|97
1712832900000|2024-04-11 10:55:00|971.3|966.3|971.8|966.8|972|967|971.1|966.1|78
1712833200000|2024-04-11 11:00:00|971.6|966.6|970.7|965.7|972.3|967.3|970.5|965.5|122
1712833500000|2024-04-11 11:05:00|970.3|965.3|969.5|964.5|970.8|965.8|969.1|964.1|127
1712833800000|2024-04-11 11:10:00|969.6|964.6|970.6|965.6|970.8|965.8|969.4|964.4|106
1712834100000|2024-04-11 11:15:00|970.7|965.7|971.2|966.2|971.3|966.3|970.2|965.2|112
1712834400000|2024-04-11 11:20:00|971|966|972.6|967.6|972.7|967.7|971|966|79
1712834700000|2024-04-11 11:25:00|972.7|967.7|972|967|972.7|967.7|971.8|966.8|107
1712835000000|2024-04-11 11:30:00|972.1|967.1|971.9|966.9|972.7|967.7|971.6|966.6|96
1712835300000|2024-04-11 11:35:00|972|967|970.4|965.4|972.2|967.2|968.3|965.3|101
1712835600000|2024-04-11 11:40:00|968.4|966.6|969.9|964.9|970.8|966.6|967.9|964.4|96
1712835900000|2024-04-11 11:45:00|969.6|964.6|970.3|965.3|970.3|965.3|969.6|964.6|81
1712836200000|2024-04-11 11:50:00|970|965|971.7|966.7|971.7|966.7|969.8|964.8|110
1712836500000|2024-04-11 11:55:00|971.6|966.6|971.1|966.1|972|967|971|966|46
1712836800000|2024-04-11 12:00:00|971|966|972.1|967.1|973.2|968.2|971|966|100
1712837100000|2024-04-11 12:05:00|972.3|967.3|973.5|968.5|974.2|970.7|972.3|967.3|142
1712837400000|2024-04-11 12:10:00|973.4|968.4|974.3|969.3|974.4|969.4|973.3|968.3|70
1712837700000|2024-04-11 12:15:00|974.6|969.6|973.4|971.6|975.1|972.2|972.4|967.8|183
1712838000000|2024-04-11 12:20:00|973.5|971.7|973.3|971.5|974.6|972.8|972.4|970.6|219
1712838300000|2024-04-11 12:25:00|973.2|971.4|973|968|976.3|972.2|972.7|967.7|110
1712838600000|2024-04-11 12:30:00|971.3|966.3|979.4|974.4|979.8|974.8|970.5|965.5|691
1712838900000|2024-04-11 12:35:00|979.6|974.6|982.2|977.2|982.7|977.7|978.8|973.8|373
1712839200000|2024-04-11 12:40:00|982.3|977.3|978.6|973.6|983.1|978.1|978.2|973.2|374
1712839500000|2024-04-11 12:45:00|978.7|973.7|982.1|977.1|982.1|977.1|978|973|454
1712839800000|2024-04-11 12:50:00|981.9|976.9|980.2|975.2|982.6|977.6|979.5|974.5|372
1712840100000|2024-04-11 12:55:00|980.1|975.1|980.1|975.1|981.2|976.2|978.5|973.5|320
1712840400000|2024-04-11 13:00:00|979.8|974.8|980.4|975.4|981|976|978.8|973.8|446
1712840700000|2024-04-11 13:05:00|980.6|975.6|981.6|976.6|981.6|976.6|977.6|972.6|360
1712841000000|2024-04-11 13:10:00|981.4|976.4|982|977|983.4|978.4|980.9|975.9|145
1712841300000|2024-04-11 13:15:00|981.9|976.9|981.7|976.7|982.6|977.6|980|975|143
1712841600000|2024-04-11 13:20:00|981.6|976.6|979.9|974.9|982.1|977.1|979.2|974.2|163
1712841900000|2024-04-11 13:25:00|980.4|975.4|982.1|977.1|982.6|977.6|979.8|974.8|235
1712842200000|2024-04-11 13:30:00|982.5|977.5|982.1|977.1|983.2|978.2|980.9|975.9|463
1712842500000|2024-04-11 13:35:00|982.2|977.2|982.2|977.2|984.2|979.2|981.5|976.5|456
1712842800000|2024-04-11 13:40:00|982.8|977.8|982|977|983.2|978.2|981.4|976.4|365
1712843100000|2024-04-11 13:45:00|982.1|977.1|984.3|979.3|984.4|979.4|982.1|977.1|221
1712843400000|2024-04-11 13:50:00|984.2|979.2|983.3|978.3|984.3|979.3|983|978|148
1712843700000|2024-04-11 13:55:00|983.4|978.4|982.9|977.9|984.3|979.3|982.6|977.6|145
1712844000000|2024-04-11 14:00:00|983|978|983.7|978.7|984.2|979.2|981.6|976.6|208
1712844300000|2024-04-11 14:05:00|983.8|978.8|981.7|976.7|984.4|979.4|981.6|976.6|191
1712844600000|2024-04-11 14:10:00|981.8|976.8|981.8|976.8|983.1|978.1|980.2|975.2|227
1712844900000|2024-04-11 14:15:00|981.9|976.9|978.4|973.4|982|977|978.3|973.3|278
1712845200000|2024-04-11 14:20:00|978.3|973.3|978.3|973.3|979.8|974.8|977.8|972.8|186
1712845500000|2024-04-11 14:25:00|978.4|973.4|977.6|972.6|979.4|974.4|976.4|971.4|204
1712845800000|2024-04-11 14:30:00|977.4|972.4|976.7|971.7|977.8|972.8|976|971|303
1712846100000|2024-04-11 14:35:00|976.8|971.8|973.6|968.6|977.1|972.1|972.7|967.7|204
1712846400000|2024-04-11 14:40:00|973.7|968.7|973.1|968.1|974.3|969.3|972.4|967.4|223
1712846700000|2024-04-11 14:45:00|973.2|968.2|974.3|969.3|975|970|972.6|967.6|206
1712847000000|2024-04-11 14:50:00|974.1|969.1|973.2|968.2|975.1|970.1|972.6|967.6|210
1712847300000|2024-04-11 14:55:00|973.1|968.1|974.1|969.1|974.8|969.8|972.4|967.4|161
1712847600000|2024-04-11 15:00:00|974.2|969.2|974.6|969.6|975.9|970.9|974|969|229
1712847900000|2024-04-11 15:05:00|974.8|969.8|975.1|970.1|975.8|970.8|974.7|969.7|145
1712848200000|2024-04-11 15:10:00|975.2|970.2|976.2|971.2|977.1|972.1|975.1|970.1|149
1712848500000|2024-04-11 15:15:00|976.3|971.3|976.9|971.9|978|973|976|971|135
1712848800000|2024-04-11 15:20:00|977.1|972.1|976.5|971.5|977.3|972.3|975.2|970.2|143
1712849100000|2024-04-11 15:25:00|976.6|971.6|975.3|970.3|976.9|971.9|974.9|969.9|202
1712849400000|2024-04-11 15:30:00|975|970|976.5|971.5|976.8|971.8|974.6|969.6|181
1712849700000|2024-04-11 15:35:00|976.6|971.6|977.4|972.4|977.8|972.8|976.2|971.2|146
1712850000000|2024-04-11 15:40:00|977.5|972.5|977.1|972.1|978|973|976.8|971.8|158
1712850300000|2024-04-11 15:45:00|977.2|972.2|977.5|972.5|978.3|973.3|977.2|972.2|166
1712850600000|2024-04-11 15:50:00|977.4|972.4|977.8|972.8|978|973|977.1|972.1|124
1712850900000|2024-04-11 15:55:00|977.9|972.9|978.2|973.2|978.3|973.3|977|972|146
1712851200000|2024-04-11 16:00:00|978.1|973.1|978|973|979.3|974.3|977|972|231
1712851500000|2024-04-11 16:05:00|977.9|972.9|978.4|973.4|978.8|973.8|977.7|972.7|156
1712851800000|2024-04-11 16:10:00|978.5|973.5|978.7|973.7|979|974|978.1|973.1|133
1712852100000|2024-04-11 16:15:00|978.6|973.6|978.4|973.4|978.7|973.7|977.4|972.4|142
1712852400000|2024-04-11 16:20:00|978.5|973.5|977.7|972.7|978.5|973.5|977.4|972.4|103
1712852700000|2024-04-11 16:25:00|977.6|972.6|977.2|972.2|978|973|976.8|971.8|110
1712853000000|2024-04-11 16:30:00|977.3|972.3|978.5|973.5|978.6|973.6|976.8|971.8|112
1712853300000|2024-04-11 16:35:00|978.6|973.6|977.2|972.2|978.6|973.6|977|972|123
1712853600000|2024-04-11 16:40:00|977.3|972.3|978.1|973.1|978.7|973.7|977.2|972.2|125
1712853900000|2024-04-11 16:45:00|977.8|972.8|977|972|978.2|973.2|976.7|971.7|117
1712854200000|2024-04-11 16:50:00|977.1|972.1|977.5|972.5|978.4|973.4|976.9|971.9|103
1712854500000|2024-04-11 16:55:00|977.4|972.4|977.8|972.8|977.9|972.9|976.7|971.7|119
1712854800000|2024-04-11 17:00:00|977.7|972.7|978.9|973.9|979.1|974.1|976.6|971.6|233
1712855100000|2024-04-11 17:05:00|978.5|973.5|980.5|975.5|980.8|975.8|978.4|973.4|195
1712855400000|2024-04-11 17:10:00|980.1|975.1|981.7|976.7|981.9|976.9|980|975|133
1712855700000|2024-04-11 17:15:00|981.5|976.5|981.2|976.2|982|977|980.8|975.8|124
1712856000000|2024-04-11 17:20:00|981.3|976.3|981.1|976.1|981.5|976.5|980.6|975.6|122
1712856300000|2024-04-11 17:25:00|980.9|975.9|981.3|976.3|981.5|976.5|980.8|975.8|85
1712856600000|2024-04-11 17:30:00|981.4|976.4|980.5|975.5|981.5|976.5|980.5|975.5|96
1712856900000|2024-04-11 17:35:00|980.8|975.8|980.3|975.3|981|976|980.1|975.1|90
1712857200000|2024-04-11 17:40:00|980.4|975.4|980.8|975.8|980.9|975.9|979.7|974.7|52
1712857500000|2024-04-11 17:45:00|980.9|975.9|980.2|975.2|980.9|975.9|979.9|974.9|62
1712857800000|2024-04-11 17:50:00|980|975|980.4|975.4|981.1|976.1|979.9|974.9|63
1712858100000|2024-04-11 17:55:00|980|975|980.9|975.9|981.1|976.1|979.9|974.9|86
1712858400000|2024-04-11 18:00:00|980.8|975.8|981.9|976.9|981.9|976.9|980.6|975.6|85
1712858700000|2024-04-11 18:05:00|981.6|976.6|983.5|978.5|983.5|978.5|981.6|976.6|75
1712859000000|2024-04-11 18:10:00|983.4|978.4|982.7|977.7|983.4|978.4|982.5|977.5|31
1712859300000|2024-04-11 18:15:00|982.9|977.9|982.7|977.7|983.1|978.1|982.6|977.6|28
1712859600000|2024-04-11 18:20:00|982.6|977.6|983.2|978.2|983.2|978.2|982.6|977.6|18
1712859900000|2024-04-11 18:25:00|983.1|978.1|982.9|977.9|983.2|978.2|982.8|977.8|19
1712860200000|2024-04-11 18:30:00|983|978|983.2|978.2|983.2|978.2|982.6|977.6|22
1712860500000|2024-04-11 18:35:00|983.3|978.3|983.6|978.6|983.6|978.6|983.1|978.1|37
1712860800000|2024-04-11 18:40:00|983.5|978.5|983.4|978.4|983.7|978.7|983.3|978.3|32
1712861100000|2024-04-11 18:45:00|983.6|978.6|983|978|983.6|978.6|982.7|977.7|41
1712861400000|2024-04-11 18:50:00|983.1|978.1|982.9|977.9|983.3|978.3|982.7|977.7|42
1712861700000|2024-04-11 18:55:00|982.8|977.8|982.8|977.8|983.2|978.2|982.7|977.7|56
1712862000000|2024-04-11 19:00:00|982.9|977.9|983.3|978.3|983.4|978.4|982.8|977.8|53
1712862300000|2024-04-11 19:05:00|983.4|978.4|982.9|977.9|983.5|978.5|982.9|977.9|29
1712862600000|2024-04-11 19:10:00|983|978|983.5|978.5|983.8|978.8|983|978|38
1712862900000|2024-04-11 19:15:00|983.4|978.4|983.8|978.8|983.8|978.8|983.3|978.3|33
1712863200000|2024-04-11 19:20:00|983.7|978.7|984.2|979.2|984.2|979.2|983.7|978.7|35
1712863500000|2024-04-11 19:25:00|984.1|979.1|984.5|979.5|984.8|979.8|983.9|978.9|67
1712863800000|2024-04-11 19:30:00|984.2|979.2|984.8|979.8|984.9|979.9|983.9|978.9|47
1712864100000|2024-04-11 19:35:00|985|980|983.1|981.3|985.3|981.7|983|979.2|49
1712864400000|2024-04-11 19:40:00|983.3|981.5|984.8|979.8|985.3|981.7|982.6|979.5|74
1712864700000|2024-04-11 19:45:00|983.3|981.5|985.1|980.1|985.7|981.9|983.1|979.4|87
1712865000000|2024-04-11 19:50:00|985|980|985.5|980.5|985.7|981.2|982.8|979.1|90
1712865300000|2024-04-11 19:55:00|985.7|980.7|985.7|980.7|986.1|981.1|985.5|980.5|52
1712865600000|2024-04-11 20:00:00|985.9|980.9|985.8|980.8|986.2|981.2|985.5|980.5|38
1712865900000|2024-04-11 20:05:00|985.9|980.9|986|981|986.3|981.3|985.6|980.6|37
1712866200000|2024-04-11 20:10:00|985.6|980.6|985.5|980.5|986|981|985|980|41
1712866500000|2024-04-11 20:15:00|985.1|980.1|985.5|980.5|985.5|980.5|984.7|979.7|42
1712866800000|2024-04-11 20:20:00|985.1|980.1|985.3|980.3|985.7|980.7|984.8|979.8|31
1712867100000|2024-04-11 20:25:00|985.6|980.6|984.9|979.9|985.6|980.6|984.8|979.8|41
1712867400000|2024-04-11 20:30:00|985.3|980.3|985.4|980.4|985.4|980.4|984.7|979.7|22
1712867700000|2024-04-11 20:35:00|984.8|979.8|985.1|980.1|985.5|980.5|984.5|979.5|35
1712868000000|2024-04-11 20:40:00|984.6|979.6|985.2|980.2|985.3|980.3|984.5|979.5|22
1712868300000|2024-04-11 20:45:00|985.3|980.3|985.4|980.4|985.4|980.4|985|980|19
1712868600000|2024-04-11 20:50:00|985.3|980.3|984.9|979.9|985.5|980.5|984.6|979.6|35
1712868900000|2024-04-11 20:55:00|985|980|985.5|980.5|985.8|980.8|985|980|24
1712872800000|2024-04-11 22:00:00|986.7|981.7|987.1|982.1|987.5|982.5|986.7|981.7|16
1712873100000|2024-04-11 22:05:00|987|982|988.7|983.7|988.8|983.8|986.8|981.8|29
1712873400000|2024-04-11 22:10:00|988.8|983.8|986.6|984.8|988.9|984.8|986.5|983.3|11
1712873700000|2024-04-11 22:15:00|988.3|983.3|987.7|982.7|988.3|984.8|986.4|982.5|14
1712874000000|2024-04-11 22:20:00|987.8|982.8|988|983|988.2|983.2|987.7|982.7|25
1712874300000|2024-04-11 22:25:00|987.9|982.9|988.8|983.8|989|984|987.9|982.9|24
1712874600000|2024-04-11 22:30:00|988.9|983.9|988|983|988.9|983.9|987.7|982.7|14
1712874900000|2024-04-11 22:35:00|987.8|982.8|987.3|982.3|987.9|982.9|987.2|982.2|8
1712875200000|2024-04-11 22:40:00|987.5|982.5|987.6|982.6|987.9|982.9|987.3|982.3|9
1712875500000|2024-04-11 22:45:00|987.7|982.7|987.7|982.7|987.7|982.7|987.4|982.4|7
1712875800000|2024-04-11 22:50:00|987.8|982.8|987.3|982.3|987.8|982.8|987.3|982.3|5
1712876100000|2024-04-11 22:55:00|987.4|982.4|987.5|982.5|987.5|982.5|987.4|982.4|8
1712876400000|2024-04-11 23:00:00|987.6|982.6|987.5|982.5|987.9|982.9|987.3|982.3|8
1712876700000|2024-04-11 23:05:00|987.6|982.6|988.1|983.1|988.1|983.1|987.5|982.5|10
1712877000000|2024-04-11 23:10:00|988.2|983.2|987.7|982.7|988.2|983.2|987.4|982.4|7
1712877300000|2024-04-11 23:15:00|987.8|982.8|988.2|983.2|988.2|983.2|987.8|982.8|8
1712877600000|2024-04-11 23:20:00|988|983|987.9|982.9|988|983|987.6|982.6|8
1712877900000|2024-04-11 23:25:00|988|983|987.9|982.9|988.3|983.3|987.9|982.9|11
1712878200000|2024-04-11 23:30:00|987.7|982.7|987.7|982.7|987.7|982.7|987.6|982.6|7
1712878500000|2024-04-11 23:35:00|987.6|982.6|987.6|982.6|987.7|982.7|987.5|982.5|5
1712878800000|2024-04-11 23:40:00|987.2|982.2|986.5|981.5|987.3|982.3|986.3|981.3|23
1712879100000|2024-04-11 23:45:00|986.3|981.3|987.9|982.9|988.1|983.1|986.3|981.3|51
1712879400000|2024-04-11 23:50:00|987.8|982.8|988.2|983.2|988.2|983.2|986.9|981.9|31
1712879700000|2024-04-11 23:55:00|988.3|983.3|988.4|983.4|988.4|983.4|988.1|983.1|11
1712880000000|2024-04-12 00:00:00|988.3|983.3|986.7|981.7|988.3|983.3|986.7|981.7|49
1712880300000|2024-04-12 00:05:00|986.5|981.5|987.9|982.9|988.2|983.2|986.5|981.5|41
1712880600000|2024-04-12 00:10:00|987.8|982.8|987.4|982.4|988.3|983.3|987.1|982.1|28
1712880900000|2024-04-12 00:15:00|987.5|982.5|985.8|980.8|987.5|982.5|985.7|980.7|44
1712881200000|2024-04-12 00:20:00|985.9|980.9|986.7|981.7|987.1|982.1|985.9|980.9|21
1712881500000|2024-04-12 00:25:00|986.6|981.6|987.2|982.2|987.4|982.4|986.5|981.5|17
1712881800000|2024-04-12 00:30:00|987.4|982.4|987.3|982.3|987.7|982.7|987.2|982.2|16
1712882100000|2024-04-12 00:35:00|987.4|982.4|987.9|982.9|988.1|983.1|987.3|982.3|14
1712882400000|2024-04-12 00:40:00|987.8|982.8|987.5|982.5|987.8|982.8|987.4|982.4|11
1712882700000|2024-04-12 00:45:00|987.4|982.4|987.5|982.5|987.5|982.5|987.2|982.2|10
1712883000000|2024-04-12 00:50:00|987.6|982.6|987.9|982.9|988.7|983.7|987.6|982.6|25
1712883300000|2024-04-12 00:55:00|987.7|982.7|988.1|983.1|988.1|983.1|987.6|982.6|18
1712883600000|2024-04-12 01:00:00|988.2|983.2|990.1|985.1|990.5|985.5|988.2|983.2|78
1712883900000|2024-04-12 01:05:00|990.2|985.2|989.9|984.9|991.1|986.1|989.8|984.8|62
1712884200000|2024-04-12 01:10:00|990|985|991.1|986.1|991.6|986.6|990|985|71
1712884500000|2024-04-12 01:15:00|990.8|985.8|991|986|991.5|986.5|990.4|985.4|74
1712884800000|2024-04-12 01:20:00|990.8|985.8|990.7|985.7|991.2|986.2|990|985|52
1712885100000|2024-04-12 01:25:00|990.8|985.8|989.9|984.9|991.2|986.2|989.9|984.9|28
1712885400000|2024-04-12 01:30:00|990|985|992.4|987.4|992.4|987.4|990|985|64
1712885700000|2024-04-12 01:35:00|992.3|987.3|992.6|987.6|992.7|987.7|991.2|986.2|67
1712886000000|2024-04-12 01:40:00|992.3|987.3|991.7|986.7|992.8|987.8|991.3|986.3|63
1712886300000|2024-04-12 01:45:00|991.6|986.6|992.5|987.5|992.8|987.8|991.5|986.5|31
1712886600000|2024-04-12 01:50:00|992.7|987.7|993.1|988.1|993.3|988.3|992.1|987.1|49
1712886900000|2024-04-12 01:55:00|993|988|992.5|987.5|993.3|988.3|992.1|987.1|55
1712887200000|2024-04-12 02:00:00|992.3|987.3|992.7|987.7|993.1|988.1|991.8|986.8|54
1712887500000|2024-04-12 02:05:00|992.5|987.5|992.2|987.2|993.1|988.1|992.2|987.2|53
1712887800000|2024-04-12 02:10:00|992.3|987.3|992.7|987.7|993.1|988.1|992|987|48
1712888100000|2024-04-12 02:15:00|992.6|987.6|993.2|988.2|993.7|988.7|992.6|987.6|26
1712888400000|2024-04-12 02:20:00|993.3|988.3|992.3|987.3|993.7|988.7|992.3|987.3|38
1712888700000|2024-04-12 02:25:00|992.5|987.5|991.7|986.7|992.7|987.7|991.5|986.5|41
1712889000000|2024-04-12 02:30:00|991.6|986.6|993.2|988.2|993.2|988.2|991.1|986.1|71
1712889300000|2024-04-12 02:35:00|993.4|988.4|993.6|988.6|994.5|989.5|993.1|988.1|60
1712889600000|2024-04-12 02:40:00|993.5|988.5|993.3|988.3|993.5|988.5|992.9|987.9|21
1712889900000|2024-04-12 02:45:00|993.2|988.2|992.9|987.9|993.2|988.2|992.5|987.5|24
1712890200000|2024-04-12 02:50:00|992.8|987.8|993.1|988.1|993.2|988.2|992.4|987.4|26
1712890500000|2024-04-12 02:55:00|993.2|988.2|993.2|988.2|994|989|993.1|988.1|33
1712890800000|2024-04-12 03:00:00|993.1|988.1|993.4|988.4|993.9|988.9|993.1|988.1|22
1712891100000|2024-04-12 03:05:00|993.6|988.6|993.3|988.3|993.6|988.6|993.1|988.1|19
1712891400000|2024-04-12 03:10:00|993.2|988.2|993.4|988.4|994|989|993.1|988.1|26
1712891700000|2024-04-12 03:15:00|993.3|988.3|994|989|994|989|993.3|988.3|23
1712892000000|2024-04-12 03:20:00|993.8|988.8|992.8|987.8|993.9|988.9|992.5|987.5|26
1712892300000|2024-04-12 03:25:00|992.9|987.9|992.2|987.2|992.9|987.9|992.1|987.1|26
1712892600000|2024-04-12 03:30:00|992.1|987.1|991.5|986.5|992.4|987.4|991.5|986.5|28
1712892900000|2024-04-12 03:35:00|991.6|986.6|991.4|986.4|992.2|987.2|991.4|986.4|35
1712893200000|2024-04-12 03:40:00|991.5|986.5|990.7|985.7|991.5|986.5|990.5|985.5|22
1712893500000|2024-04-12 03:45:00|990.6|985.6|990|985|991.1|986.1|989.9|984.9|21
1712893800000|2024-04-12 03:50:00|990.2|985.2|991|986|991.4|986.4|990.2|985.2|27
1712894100000|2024-04-12 03:55:00|990.9|985.9|990.9|985.9|991.3|986.3|990.7|985.7|24
1712894400000|2024-04-12 04:00:00|990.7|985.7|991.2|986.2|991.2|986.2|990.6|985.6|26
1712894700000|2024-04-12 04:05:00|991.3|986.3|990.9|985.9|991.4|986.4|990.9|985.9|14
1712895000000|2024-04-12 04:10:00|990.7|985.7|990.8|985.8|991|986|990.6|985.6|11
1712895300000|2024-04-12 04:15:00|990.7|985.7|991.8|986.8|992|987|990.5|985.5|18
1712895600000|2024-04-12 04:20:00|991.9|986.9|992|987|992|987|991.6|986.6|16
1712895900000|2024-04-12 04:25:00|991.9|986.9|991.3|986.3|991.9|986.9|991.3|986.3|17
1712896200000|2024-04-12 04:30:00|991|986|990.7|985.7|991.1|986.1|990.6|985.6|18
1712896500000|2024-04-12 04:35:00|990.6|985.6|990.9|985.9|991.2|986.2|990.6|985.6|14
1712896800000|2024-04-12 04:40:00|990.7|985.7|991.1|986.1|991.1|986.1|990.6|985.6|15
1712897100000|2024-04-12 04:45:00|990.8|985.8|991.2|986.2|991.3|986.3|990.7|985.7|17
1712897400000|2024-04-12 04:50:00|991.5|986.5|991.9|986.9|992|987|991.5|986.5|19
1712897700000|2024-04-12 04:55:00|991.7|986.7|990.7|985.7|991.9|986.9|990.6|985.6|23
1712898000000|2024-04-12 05:00:00|990.8|985.8|991.7|986.7|991.9|986.9|990.8|985.8|23
1712898300000|2024-04-12 05:05:00|991.8|986.8|992|987|992.4|987.4|991.8|986.8|22
1712898600000|2024-04-12 05:10:00|991.9|986.9|992.5|987.5|992.5|987.5|991.8|986.8|24
1712898900000|2024-04-12 05:15:00|992.4|987.4|992.8|987.8|992.9|987.9|992.4|987.4|21
1712899200000|2024-04-12 05:20:00|992.7|987.7|992.8|987.8|992.9|987.9|992.3|987.3|14
1712899500000|2024-04-12 05:25:00|992.6|987.6|992.8|987.8|992.8|987.8|992.2|987.2|24
1712899800000|2024-04-12 05:30:00|992.7|987.7|993.3|988.3|993.3|988.3|992.6|987.6|13
1712900100000|2024-04-12 05:35:00|993.4|988.4|994.1|989.1|994.1|989.1|993.3|988.3|16
1712900400000|2024-04-12 05:40:00|994|989|995.5|990.5|995.5|990.5|994|989|21
1712900700000|2024-04-12 05:45:00|995.4|990.4|995.3|990.3|995.5|990.5|995.2|990.2|12
1712901000000|2024-04-12 05:50:00|995.2|990.2|995.6|990.6|995.8|990.8|995.1|990.1|21
1712901300000|2024-04-12 05:55:00|995.5|990.5|996.5|991.5|996.6|991.6|995.5|990.5|23
1712901600000|2024-04-12 06:00:00|996.6|991.6|996.8|991.8|996.9|991.9|995.5|990.5|49
1712901900000|2024-04-12 06:05:00|996.7|991.7|997.7|992.7|997.8|992.8|996.6|991.6|25
1712902200000|2024-04-12 06:10:00|997.6|992.6|997.7|992.7|997.9|994.6|996.3|992.6|27
1712902500000|2024-04-12 06:15:00|997.6|992.6|996.4|994.6|997.9|994.7|996.3|992.6|22
1712902800000|2024-04-12 06:20:00|997.9|992.9|997.7|992.7|997.9|994.6|996.4|992.7|9
1712903400000|2024-04-12 06:30:00|999.3|994.3|999.5|994.5|999.8|996.8|998.3|994|46
1712903700000|2024-04-12 06:35:00|999.4|994.4|999.3|994.3|1000.3|995.3|999.3|994.3|35
1712904000000|2024-04-12 06:40:00|999.7|994.7|999.4|994.4|1000.4|995.4|999.4|994.4|29
1712904300000|2024-04-12 06:45:00|999.6|994.6|998.9|993.9|1000.2|995.2|998.8|993.8|36
1712904600000|2024-04-12 06:50:00|998.8|993.8|998.9|993.9|999.1|994.1|998.3|993.3|27
1712904900000|2024-04-12 06:55:00|998.8|993.8|1000.1|995.1|1000.1|995.1|998.8|993.8|34
1712905200000|2024-04-12 07:00:00|1000.3|995.3|1003|998|1003|998.5|999.9|994.9|37
1712905500000|2024-04-12 07:05:00|1003.1|998.1|1005|1000|1005|1001.1|1002|998.1|46
1712905800000|2024-04-12 07:10:00|1004.9|999.9|1003.8|998.8|1004.9|999.9|1003|998|72
1712906100000|2024-04-12 07:15:00|1003.9|998.9|1002.7|997.7|1004.1|999.1|1002.4|997.4|64
1712906400000|2024-04-12 07:20:00|1002.8|997.8|1002.7|997.7|1003.5|998.5|1002.2|997.2|54
1712906700000|2024-04-12 07:25:00|1002.8|997.8|1001.5|996.5|1003.7|998.7|1001.1|996.1|69
1712907000000|2024-04-12 07:30:00|1001.3|996.3|1000.9|995.9|1002.8|997.8|1000.9|995.9|71
1712907300000|2024-04-12 07:35:00|1001|996|1002.4|997.4|1002.4|997.4|1000.1|995.1|49
1712907600000|2024-04-12 07:40:00|1002.5|997.5|1001.8|996.8|1003.1|998.1|1001.6|996.6|47
1712907900000|2024-04-12 07:45:00|1002|997|1002.1|997.1|1002.4|997.4|1001.4|996.4|55
1712908200000|2024-04-12 07:50:00|1001.8|996.8|1001.5|996.5|1002.5|997.5|1001.4|996.4|47
1712908500000|2024-04-12 07:55:00|1001.3|996.3|1001.9|996.9|1002.1|997.1|1000.3|995.3|65
1712908800000|2024-04-12 08:00:00|1002|997|1003.3|998.3|1003.3|998.3|1001.7|996.7|83
1712909100000|2024-04-12 08:05:00|1003.2|998.2|1003.2|998.2|1003.8|998.8|1002.7|997.7|57
1712909400000|2024-04-12 08:10:00|1003.1|998.1|1003.3|998.3|1004.2|999.2|1003.1|998.1|44
1712909700000|2024-04-12 08:15:00|1003.4|998.4|1004.9|999.9|1005.1|1000.1|1002.9|997.9|39
1712910000000|2024-04-12 08:20:00|1004.7|999.7|1004.7|999.7|1005.1|1000.1|1004.2|999.2|43
1712910300000|2024-04-12 08:25:00|1004.6|999.6|1003|998|1004.9|999.9|1003|998|38
1712910600000|2024-04-12 08:30:00|1002.9|997.9|1002.5|997.5|1002.9|997.9|1001.3|996.3|58
1712910900000|2024-04-12 08:35:00|1002.3|997.3|1001|996|1002.4|997.4|999.7|994.7|43
1712911200000|2024-04-12 08:40:00|1000.8|995.8|999.9|994.9|1000.8|995.8|999.6|994.6|31
1712911500000|2024-04-12 08:45:00|999.8|994.8|1001|996|1001.4|996.4|999.6|994.6|43
1712911800000|2024-04-12 08:50:00|1001.2|996.2|1002.4|997.4|1002.9|997.9|1001.1|996.1|32
1712912100000|2024-04-12 08:55:00|1002.3|997.3|1001.7|996.7|1002.5|997.5|1001.6|996.6|26
1712912400000|2024-04-12 09:00:00|1001.4|996.4|1003.7|998.7|1003.7|998.7|1001.4|996.4|31
1712912700000|2024-04-12 09:05:00|1003.8|998.8|1003|998|1004|999|1003|998|36
1712913000000|2024-04-12 09:10:00|1003.1|998.1|1003.7|998.7|1003.8|998.8|1003|998|21
1712913300000|2024-04-12 09:15:00|1003.9|998.9|1002.9|997.9|1004.5|999.5|1002.9|997.9|44
1712913600000|2024-04-12 09:20:00|1003|998|1002.1|997.1|1003|998|1002|997|40
1712913900000|2024-04-12 09:25:00|1002.2|997.2|1001.7|996.7|1002.3|997.3|1001|996|65
1712914200000|2024-04-12 09:30:00|1001.6|996.6|1003.7|998.7|1003.7|998.7|1001.6|996.6|43
1712914500000|2024-04-12 09:35:00|1003.8|998.8|1002.2|997.2|1003.9|998.9|1001.7|996.7|34
1712914800000|2024-04-12 09:40:00|1002.4|997.4|1001.4|996.4|1002.8|997.8|1001.4|996.4|36
1712915100000|2024-04-12 09:45:00|1001.2|996.2|1001.6|996.6|1002|997|1001.1|996.1|36
1712915400000|2024-04-12 09:50:00|1001.7|996.7|1004.2|999.2|1004.3|999.3|1001.7|996.7|45
1712915700000|2024-04-12 09:55:00|1004|999|1003.4|998.4|1004.3|999.3|1002.8|997.8|45
1712916000000|2024-04-12 10:00:00|1003.5|998.5|1003.6|998.6|1003.9|998.9|1003.1|998.1|32
1712916300000|2024-04-12 10:05:00|1003.5|998.5|1005.1|1000.1|1005.6|1000.6|1003|998|37
1712916600000|2024-04-12 10:10:00|1004.9|999.9|1004.4|999.4|1005|1000|1003.7|998.7|45
1712916900000|2024-04-12 10:15:00|1004.3|999.3|1003.6|998.6|1004.3|999.3|1003.2|998.2|37
1712917200000|2024-04-12 10:20:00|1003.4|998.4|1002.1|997.1|1003.7|998.7|1001.8|996.8|50
1712917500000|2024-04-12 10:25:00|1002.2|997.2|1003.7|998.7|1003.7|998.7|1002.2|997.2|39
1712917800000|2024-04-12 10:30:00|1004.1|999.1|1004.9|999.9|1005.5|1000.5|1004|999|40
1712918100000|2024-04-12 10:35:00|1004.8|999.8|1003.8|998.8|1005.1|1000.1|1003.8|998.8|35
1712918400000|2024-04-12 10:40:00|1003.9|998.9|1004.1|999.1|1004.4|999.4|1003.4|998.4|39
1712918700000|2024-04-12 10:45:00|1004|999|1002.7|997.7|1004.1|999.1|1002.7|997.7|34
1712919000000|2024-04-12 10:50:00|1002.6|997.6|1002.7|997.7|1002.9|997.9|1001.3|996.3|52
1712919300000|2024-04-12 10:55:00|1002.8|997.8|1002.1|997.1|1002.9|997.9|1002|997|38
1712919600000|2024-04-12 11:00:00|1002|997|998.6|993.6|1002.1|997.1|998.5|993.5|64
1712919900000|2024-04-12 11:05:00|998.4|993.4|997.3|992.3|998.4|993.4|996.7|991.7|90
1712920200000|2024-04-12 11:10:00|997.4|992.4|997.3|992.3|998.1|993.1|996.3|991.3|57
1712920500000|2024-04-12 11:15:00|997.2|992.2|995.8|990.8|997.6|992.6|994|989|68
1712920800000|2024-04-12 11:20:00|995.9|990.9|996.9|991.9|996.9|991.9|994.9|989.9|63
1712921100000|2024-04-12 11:25:00|997|992|997.9|992.9|998.7|993.7|997|992|44
1712921400000|2024-04-12 11:30:00|998.2|993.2|998.2|993.2|999.6|994.6|996.9|991.9|68
1712921700000|2024-04-12 11:35:00|998|993|999.3|994.3|999.5|994.5|997.9|992.9|46
1712922000000|2024-04-12 11:40:00|999.2|994.2|1000.3|995.3|1001.1|996.1|998.8|993.8|56
1712922300000|2024-04-12 11:45:00|1000.4|995.4|1000.2|995.2|1000.4|995.4|999.3|994.3|48
1712922600000|2024-04-12 11:50:00|1000.1|995.1|1000.9|995.9|1001.3|996.3|999.9|994.9|48
1712922900000|2024-04-12 11:55:00|1001|996|1001.2|996.2|1001.2|996.2|1000.2|995.2|35
1712923200000|2024-04-12 12:00:00|1001|996|1003.1|998.1|1003.6|998.6|1000.8|995.8|79
1712923500000|2024-04-12 12:05:00|1002.9|997.9|1002.2|997.2|1003.2|998.2|1001.9|996.9|61
1712923800000|2024-04-12 12:10:00|1002.1|997.1|1003.1|998.1|1003.5|998.5|1001.3|996.3|70
1712924100000|2024-04-12 12:15:00|1002.8|997.8|1003.4|998.4|1003.6|998.6|1002.5|997.5|40
1712924400000|2024-04-12 12:20:00|1003.6|998.6|1004.7|999.7|1004.9|1000.9|1002.7|998|72
1712924700000|2024-04-12 12:25:00|1003.1|1001.3|1005|1000|1005.8|1002|1002.9|999.3|74
1712925000000|2024-04-12 12:30:00|1005.1|1000.1|1007.6|1002.6|1008|1003.2|1004.3|999.9|95
1712925300000|2024-04-12 12:35:00|1007.7|1002.7|1006.6|1001.6|1007.8|1003.2|1004.5|1000.7|123
1712925600000|2024-04-12 12:40:00|1006.7|1001.7|1005.6|1000.6|1006.9|1002.3|1003.8|999.9|118
1712925900000|2024-04-12 12:45:00|1005.7|1000.7|1005.4|1000.4|1006.4|1002.6|1004.1|1000.4|78
1712926200000|2024-04-12 12:50:00|1005.5|1000.5|1005.1|1000.1|1005.9|1000.9|1004|999|92
1712926500000|2024-04-12 12:55:00|1005.2|1000.2|1002.6|997.6|1005.4|1000.4|1002.6|997.6|97
1712926800000|2024-04-12 13:00:00|1002.5|997.5|1003.2|998.2|1004.1|999.1|1001.7|996.7|199
1712927100000|2024-04-12 13:05:00|1003.1|998.1|1001.5|996.5|1004.1|999.1|1000.9|995.9|188
1712927400000|2024-04-12 13:10:00|1001.7|996.7|1001.1|996.1|1002|997|1000.6|995.6|120
1712927700000|2024-04-12 13:15:00|1001.2|996.2|1001.2|996.2|1002.6|998.4|1000.1|995.4|115
1712928000000|2024-04-12 13:20:00|1001.3|996.3|999.9|998.1|1001.5|999.2|999.9|996|101
1712928300000|2024-04-12 13:25:00|1001.4|996.4|1001.7|996.7|1001.7|998.6|999.9|996.1|80
1712928600000|2024-04-12 13:30:00|1001.6|996.6|1000.9|999.1|1001.7|999.1|999.6|995.8|157
1712928900000|2024-04-12 13:35:00|1001|999.2|1001.4|996.4|1004.3|1000.3|1000.7|996.4|135
1712929200000|2024-04-12 13:40:00|1001.3|996.3|1001.2|999.4|1001.9|999.8|1000|995.9|156
1712929500000|2024-04-12 13:45:00|1001.1|999.3|1003.9|998.9|1004.4|1001.5|1000.8|998.8|119
1712929800000|2024-04-12 13:50:00|1004.1|999.1|1003.6|998.6|1004.2|999.2|1003.1|998.1|142
1712930100000|2024-04-12 13:55:00|1003.5|998.5|1003.2|998.2|1004.5|1000.4|1001.3|997.9|104
1712930400000|2024-04-12 14:00:00|1003.1|998.1|1002.5|997.5|1003.1|1000.3|1001.4|996.5|245
1712930700000|2024-04-12 14:05:00|1002.6|997.6|1002.1|997.1|1003|1000.2|1001.4|996.8|148
1712931000000|2024-04-12 14:10:00|1002.3|997.3|1001.9|1000.1|1003|1000.2|1001.4|997|137
1712931300000|2024-04-12 14:15:00|1001.7|999.9|1001.8|1000|1001.9|1000.1|1001.4|999.6|46
1712931600000|2024-04-12 14:20:00|1004.8|999.8|1003.9|998.9|1004.8|999.8|1003.9|998.9|26
1712931900000|2024-04-12 14:25:00|1003.8|998.8|1001.8|996.8|1004.1|999.1|1001.3|996.3|113
1712932200000|2024-04-12 14:30:00|1001.9|996.9|1001.4|996.4|1004.1|999.8|1001.3|996.3|114
1712932500000|2024-04-12 14:35:00|1001.5|996.5|1001.7|996.7|1002.9|998.5|1000.2|996.5|88
1712932800000|2024-04-12 14:40:00|1001.8|996.8|1001.8|996.8|1002.5|997.5|1001.6|996.6|68
1712933100000|2024-04-12 14:45:00|1001.9|996.9|1001.7|996.7|1002.4|998.9|1000.5|996.3|82
1712933400000|2024-04-12 14:50:00|1001.6|996.6|1004.2|999.2|1004.4|999.8|1000.2|996.4|84
1712933700000|2024-04-12 14:55:00|1004.3|999.3|1005|1000|1005.2|1000.2|1003.6|998.6|102
1712934000000|2024-04-12 15:00:00|1004.8|999.8|1009.9|1004.9|1009.9|1004.9|1003.3|999.3|145
1712934300000|2024-04-12 15:05:00|1009.6|1004.6|1007.4|1002.4|1010.4|1005.4|1007.1|1002.1|163
1712934600000|2024-04-12 15:10:00|1007.5|1002.5|1003.5|998.5|1008.1|1003.1|1003.5|998.5|241
1712934900000|2024-04-12 15:15:00|1003.2|998.2|1003.9|998.9|1005.3|1000.3|1002.4|997.4|246
1712935200000|2024-04-12 15:20:00|1004.1|999.1|999.9|994.9|1004.1|999.1|999.7|994.7|203
1712935500000|2024-04-12 15:25:00|999.8|994.8|1000.6|995.6|1001.1|996.1|998.6|993.6|326
1712935800000|2024-04-12 15:30:00|1000.8|995.8|1000.7|995.7|1001.4|996.4|996.3|991.3|379
1712936100000|2024-04-12 15:35:00|1000.6|995.6|996.7|991.7|1000.8|995.8|996.3|991.3|310
1712936400000|2024-04-12 15:40:00|996.6|991.6|997.7|992.7|999|994|995.6|990.6|262
1712936700000|2024-04-12 15:45:00|997.5|992.5|998|993|999.1|994.1|996|991|263
1712937000000|2024-04-12 15:50:00|998.2|993.2|996.5|991.5|998.2|993.2|994.6|989.6|161
1712937300000|2024-04-12 15:55:00|996.4|991.4|999.7|994.7|1000|995|996.3|991.3|133
1712937600000|2024-04-12 16:00:00|999.5|994.5|997.2|992.2|999.5|994.5|997|992|125
1712937900000|2024-04-12 16:05:00|997.1|992.1|998.2|993.2|998.8|993.8|996.8|991.8|120
1712938200000|2024-04-12 16:10:00|998.3|993.3|997.9|992.9|998.4|993.4|997.1|992.1|107
1712938500000|2024-04-12 16:15:00|998|993|995|990|998.6|993.6|994.8|989.8|185
1712938800000|2024-04-12 16:20:00|995.1|990.1|993|988|995.9|990.9|992.4|987.4|215
1712939100000|2024-04-12 16:25:00|993.2|988.2|991.1|986.1|994.3|989.3|990.8|985.8|157
1712939400000|2024-04-12 16:30:00|991.4|986.4|991.2|986.2|992.4|987.4|990|985|237
1712939700000|2024-04-12 16:35:00|991.3|986.3|991.1|986.1|993.5|988.5|990.5|985.5|177
1712940000000|2024-04-12 16:40:00|991|986|991.7|986.7|992.4|987.4|990.6|985.6|151
1712940300000|2024-04-12 16:45:00|991.8|986.8|988.8|983.8|991.8|986.8|988|983|216
1712940600000|2024-04-12 16:50:00|989|984|990.2|985.2|991.1|986.1|988.2|983.2|255
1712940900000|2024-04-12 16:55:00|990.3|985.3|989|984|990.7|985.7|989|984|161
1712941200000|2024-04-12 17:00:00|989.2|984.2|991.4|986.4|992.5|987.5|989.2|984.2|239
1712941500000|2024-04-12 17:05:00|991.3|986.3|989.7|984.7|991.5|986.5|989.4|984.4|168
1712941800000|2024-04-12 17:10:00|989.8|984.8|989.9|984.9|990.6|985.6|989.3|984.3|133
1712942100000|2024-04-12 17:15:00|990|985|989.2|984.2|991.6|986.6|989.2|984.2|130
1712942400000|2024-04-12 17:20:00|989.1|984.1|990.2|985.2|990.3|985.3|989.1|984.1|105
1712942700000|2024-04-12 17:25:00|990.3|985.3|989.9|984.9|990.4|985.4|989.2|984.2|118
1712943000000|2024-04-12 17:30:00|990|985|989.1|984.1|990|985|988.9|983.9|76
1712943300000|2024-04-12 17:35:00|989|984|989.3|984.3|989.3|984.3|987.4|982.4|94
1712943600000|2024-04-12 17:40:00|989.2|984.2|987.7|982.7|989.8|984.8|987.5|982.5|82
1712943900000|2024-04-12 17:45:00|987.8|982.8|987.8|982.8|988.6|983.6|987|982|111
1712944200000|2024-04-12 17:50:00|988|983|989.8|984.8|990.2|985.2|987.9|982.9|109
1712944500000|2024-04-12 17:55:00|989.6|984.6|988.9|983.9|990|985|988.7|983.7|105
1712944800000|2024-04-12 18:00:00|988.8|983.8|989.1|984.1|989.2|984.2|988.1|983.1|69
1712945100000|2024-04-12 18:05:00|988.9|983.9|989.3|984.3|990.1|985.1|988.8|983.8|74
1712945400000|2024-04-12 18:10:00|989.2|984.2|988.9|983.9|989.7|984.7|988.8|983.8|37
1712945700000|2024-04-12 18:15:00|988.7|983.7|988.4|983.4|989|984|988.3|983.3|62
1712946000000|2024-04-12 18:20:00|988.3|983.3|987.5|982.5|988.9|983.9|987.1|982.1|55
1712946300000|2024-04-12 18:25:00|987.4|982.4|986.7|981.7|987.5|982.5|986.3|981.3|77
1712946600000|2024-04-12 18:30:00|986.8|981.8|985.7|980.7|987.3|982.3|985.4|980.4|61
1712946900000|2024-04-12 18:35:00|985.6|980.6|984.4|979.4|986|981|984.2|979.2|80
1712947200000|2024-04-12 18:40:00|984.6|979.6|983.1|978.1|985.1|980.1|983|978|62
1712947500000|2024-04-12 18:45:00|983.2|978.2|983|978|983.9|978.9|982.6|977.6|63
1712947800000|2024-04-12 18:50:00|983.1|978.1|983.1|978.1|983.7|978.7|982.7|977.7|43
1712948100000|2024-04-12 18:55:00|983.3|978.3|983.5|978.5|984.6|979.6|983.2|978.2|45
1712948400000|2024-04-12 19:00:00|983.6|978.6|983|978|983.6|978.6|982.1|977.1|59
1712948700000|2024-04-12 19:05:00|982.9|977.9|983.4|978.4|983.4|978.4|982.4|977.4|40
1712949000000|2024-04-12 19:10:00|983.5|978.5|983|978|984|979|983|978|35
1712949300000|2024-04-12 19:15:00|982.9|977.9|983.1|978.1|983.5|978.5|982.4|977.4|46
1712949600000|2024-04-12 19:20:00|983.2|978.2|984.9|979.9|985|980|983.2|978.2|42
1712949900000|2024-04-12 19:25:00|985|980|983.8|978.8|985.1|980.1|983.7|978.7|51
1712950200000|2024-04-12 19:30:00|983.9|978.9|984.3|979.3|984.8|979.8|983.4|978.4|62
1712950500000|2024-04-12 19:35:00|984.1|979.1|983.8|978.8|984.3|979.3|983.6|978.6|47
1712950800000|2024-04-12 19:40:00|983.7|978.7|983.8|978.8|983.8|978.8|983.5|978.5|23
1712951100000|2024-04-12 19:45:00|983.7|978.7|983.3|978.3|983.8|978.8|983.1|978.1|41
1712951400000|2024-04-12 19:50:00|983.2|978.2|982.3|977.3|983.3|978.3|982.1|977.1|29
1712951700000|2024-04-12 19:55:00|982.4|977.4|981.3|976.3|982.5|977.5|981|976|38
1712952000000|2024-04-12 20:00:00|981.4|976.4|981.1|976.1|981.4|976.4|980.6|975.6|26
1712952300000|2024-04-12 20:05:00|981|976|980.9|975.9|981.1|976.1|980.7|975.7|16
1712952600000|2024-04-12 20:10:00|980.8|975.8|980.7|975.7|980.9|975.9|980.7|975.7|6
1712952900000|2024-04-12 20:15:00|980.6|975.6|981|976|981|976|980.4|975.4|13
1712953200000|2024-04-12 20:20:00|980.8|975.8|980.4|975.4|980.9|975.9|980.4|975.4|9
1712953500000|2024-04-12 20:25:00|980.3|975.3|979.1|974.1|980.5|975.5|978.5|973.5|31
1712953800000|2024-04-12 20:30:00|978.9|973.9|979.4|974.4|979.4|974.4|978.9|973.9|14
1712954100000|2024-04-12 20:35:00|979.3|974.3|979.5|974.5|979.7|974.7|979.3|974.3|13
1712954400000|2024-04-12 20:40:00|979.3|974.3|978.5|973.5|979.5|974.5|978.4|973.4|32
1712954700000|2024-04-12 20:45:00|978.6|973.6|978.2|973.2|978.7|973.7|977.9|972.9|80
1712955000000|2024-04-12 20:50:00|978.3|973.3|978.5|973.5|978.5|973.5|977.2|972.2|111
1712955300000|2024-04-12 20:55:00|978.4|973.4|980.2|975.2|980.7|975.7|977.3|972.3|88
1713132000000|2024-04-14 22:00:00|988.3|978.2|985.3|980.3|988.5|981.1|983.7|977.7|169
1713132300000|2024-04-14 22:05:00|985.7|980.7|987.6|982.6|988.1|983.1|985.1|980.1|93
1713132600000|2024-04-14 22:10:00|987.8|982.8|988.2|983.2|988.5|983.5|985.7|980.7|66
1713132900000|2024-04-14 22:15:00|988.3|983.3|984.5|979.5|988.5|983.5|984.3|979.3|64
1713133200000|2024-04-14 22:20:00|984.4|979.4|981.5|976.5|985.1|980.1|981.4|976.4|42
1713133500000|2024-04-14 22:25:00|981.4|976.4|981|976|981.4|976.4|979.2|974.2|81
1713133800000|2024-04-14 22:30:00|980.9|975.9|979.8|974.8|980.9|975.9|979.2|974.2|50
1713134100000|2024-04-14 22:35:00|979.7|974.7|980.4|975.4|981|976|979.3|974.3|38
1713134400000|2024-04-14 22:40:00|980.8|975.8|979.7|974.7|981.2|976.2|979.3|974.3|72
1713134700000|2024-04-14 22:45:00|979.8|974.8|979.5|974.5|980.2|975.2|978.8|973.8|38
1713135000000|2024-04-14 22:50:00|979.3|974.3|978.7|973.7|979.7|974.7|978.7|973.7|26
1713135300000|2024-04-14 22:55:00|978.5|973.5|977.7|972.7|978.6|973.6|976.9|971.9|37
1713135600000|2024-04-14 23:00:00|977.6|972.6|978.3|973.3|978.3|973.3|976|971|42
1713135900000|2024-04-14 23:05:00|978.4|973.4|978.2|973.2|978.9|973.9|977.7|972.7|37
1713136200000|2024-04-14 23:10:00|978.1|973.1|977|972|978.2|973.2|976.9|971.9|35
1713136500000|2024-04-14 23:15:00|976.8|971.8|976.5|971.5|977.2|972.2|976.1|971.1|42
1713136800000|2024-04-14 23:20:00|976.8|971.8|978.2|973.2|978.2|973.2|976.8|971.8|31
1713137100000|2024-04-14 23:25:00|978.1|973.1|978.1|973.1|978.6|973.6|977.2|972.2|41
1713137400000|2024-04-14 23:30:00|978.2|973.2|978.8|973.8|978.9|973.9|977.6|972.6|32
1713137700000|2024-04-14 23:35:00|978.9|973.9|978.7|973.7|979.2|974.2|978.5|973.5|26
1713138000000|2024-04-14 23:40:00|978.8|973.8|978.4|973.4|979.5|974.5|977.9|972.9|33
1713138300000|2024-04-14 23:45:00|978.1|973.1|981.7|976.7|981.9|976.9|978|973|77
1713138600000|2024-04-14 23:50:00|982.1|977.1|979.5|974.5|982.1|978.3|979.2|974.2|39
1713138900000|2024-04-14 23:55:00|979.3|974.3|980|975|980.2|975.2|978.6|973.6|34
1713139200000|2024-04-15 00:00:00|980.4|975.4|979.1|974.1|980.5|975.5|977.8|972.8|101
1713139500000|2024-04-15 00:05:00|979.3|974.3|978.5|973.5|979.6|974.6|978|973|55
1713139800000|2024-04-15 00:10:00|978.4|973.4|977.5|972.5|978.5|973.5|977.1|972.1|76
1713140100000|2024-04-15 00:15:00|977.4|972.4|977|972|977.6|972.6|976.8|971.8|31
1713140400000|2024-04-15 00:20:00|977.1|972.1|978.2|973.2|978.3|973.3|976.9|971.9|28
1713140700000|2024-04-15 00:25:00|978.5|973.5|979.6|974.6|979.7|974.7|978.3|973.3|44
1713141000000|2024-04-15 00:30:00|979.7|974.7|979|974|979.7|974.7|977.9|972.9|73
1713141300000|2024-04-15 00:35:00|978.9|973.9|978.3|973.3|979.7|974.7|977.9|972.9|43
1713141600000|2024-04-15 00:40:00|978.4|973.4|978.2|973.2|979.3|974.3|977.4|972.4|37
1713141900000|2024-04-15 00:45:00|978|973|978.3|973.3|979|974|977.9|972.9|36
1713142200000|2024-04-15 00:50:00|978.4|973.4|977.5|972.5|978.4|973.4|977|972|31
1713142500000|2024-04-15 00:55:00|977.6|972.6|977.6|972.6|977.9|972.9|977|972|41
1713142800000|2024-04-15 01:00:00|977.8|972.8|977.7|972.7|978.4|973.4|976.2|971.2|150
1713143100000|2024-04-15 01:05:00|977.9|972.9|976|971|977.9|972.9|975.6|970.6|89
1713143400000|2024-04-15 01:10:00|976.4|971.4|974.5|969.5|976.8|971.8|974.1|969.1|93
1713143700000|2024-04-15 01:15:00|974.4|969.4|972|967|974.4|969.4|970.6|966.5|111
1713144000000|2024-04-15 01:20:00|971.9|966.9|972.8|967.8|973.1|968.1|971.9|966.9|72
1713144300000|2024-04-15 01:25:00|974.2|969.2|975.1|970.1|975.1|970.8|972.6|969.1|72
1713144600000|2024-04-15 01:30:00|975|970|975.5|970.5|975.8|970.8|974.7|969.7|64
1713144900000|2024-04-15 01:35:00|975.4|970.4|976.5|971.5|976.5|971.5|975.3|970.3|53
1713145200000|2024-04-15 01:40:00|976.4|971.4|975.2|970.2|976.4|971.4|974.9|969.9|60
1713145500000|2024-04-15 01:45:00|975.3|970.3|973.9|968.9|975.6|970.6|973.1|968.1|75
1713145800000|2024-04-15 01:50:00|974|969|975.6|970.6|975.9|970.9|973.9|968.9|59
1713146100000|2024-04-15 01:55:00|975.7|970.7|975.8|970.8|976.4|972.7|974.5|970.7|40
1713146400000|2024-04-15 02:00:00|975.7|970.7|976.3|971.3|976.5|971.5|975.3|970.3|40
1713146700000|2024-04-15 02:05:00|976.4|971.4|977.6|972.6|978.2|973.2|976.3|971.3|47
1713147000000|2024-04-15 02:10:00|977.8|972.8|977.7|972.7|977.9|972.9|976.8|971.8|50
1713147300000|2024-04-15 02:15:00|977.8|972.8|977.7|972.7|978.6|973.6|977.7|972.7|39
1713147600000|2024-04-15 02:20:00|977.8|972.8|977.6|972.6|978|973|977.5|972.5|31
1713147900000|2024-04-15 02:25:00|977.7|972.7|978.2|973.2|978.4|973.4|977.7|972.7|24
1713148200000|2024-04-15 02:30:00|978.6|973.6|977.8|972.8|978.6|973.6|977.7|972.7|30
1713148500000|2024-04-15 02:35:00|977.9|972.9|978.4|973.4|978.5|973.5|977.9|972.9|39
1713148800000|2024-04-15 02:40:00|978.3|973.3|978.1|973.1|978.6|973.6|978.1|973.1|46
1713149100000|2024-04-15 02:45:00|978.2|973.2|977|972|978.2|973.2|976.8|971.8|40
1713149400000|2024-04-15 02:50:00|976.9|971.9|976.6|971.6|976.9|971.9|976.2|971.2|36
1713149700000|2024-04-15 02:55:00|976.7|971.7|976.6|971.6|976.9|971.9|976.4|971.4|42
1713150000000|2024-04-15 03:00:00|976.7|971.7|975.4|973.6|976.8|973.6|975.1|971.4|49
1713150300000|2024-04-15 03:05:00|975.3|973.5|975.2|973.4|976.8|973.5|975.1|971.3|46
1713150600000|2024-04-15 03:10:00|976.8|971.8|976|971|977|973.4|975.2|970.8|39
1713150900000|2024-04-15 03:15:00|975.9|970.9|975.7|970.7|976.5|971.5|975.6|970.6|39
1713151200000|2024-04-15 03:20:00|975.6|970.6|974.7|972.9|976.2|972.9|974.2|970.5|54
1713151500000|2024-04-15 03:25:00|976.5|971.5|977|972|977.2|973.3|975|971.4|46
1713151800000|2024-04-15 03:30:00|977.1|972.1|977.3|972.3|977.3|972.3|976.7|971.7|36
1713152100000|2024-04-15 03:35:00|977.4|972.4|977.6|972.6|978.2|974.2|975.8|972.3|60
1713152400000|2024-04-15 03:40:00|977.5|972.5|978.1|973.1|978.1|973.1|977.2|972.2|17
1713152700000|2024-04-15 03:45:00|978.2|973.2|978|973|978.3|973.3|977.8|972.8|39
1713153000000|2024-04-15 03:50:00|978.1|973.1|977.6|972.6|978.1|973.1|977.5|972.5|21
1713153300000|2024-04-15 03:55:00|977.7|972.7|977.7|972.7|977.9|972.9|977.5|972.5|30
1713153600000|2024-04-15 04:00:00|977.6|972.6|977.1|972.1|977.7|973.9|975.6|971.9|38
1713153900000|2024-04-15 04:05:00|977|972|976.8|971.8|977.1|972.1|976.7|971.7|20
1713154200000|2024-04-15 04:10:00|976.6|971.6|976.1|971.1|976.6|971.6|975.8|970.8|21
1713154500000|2024-04-15 04:15:00|976.2|971.2|976.3|971.3|976.5|971.5|976.1|971.1|10
1713154800000|2024-04-15 04:20:00|976.2|971.2|975.7|970.7|976.2|972.7|974.3|970.5|11
1713155100000|2024-04-15 04:25:00|975.8|970.8|975.6|970.6|976.1|972.5|973.9|970.6|23
1713155400000|2024-04-15 04:30:00|973.9|972.1|975.7|970.7|975.8|972.1|973.8|970.4|20
1713155700000|2024-04-15 04:35:00|975.6|970.6|975.6|970.6|975.8|970.8|975.5|970.5|10
1713156000000|2024-04-15 04:40:00|975.7|970.7|975.3|970.3|975.7|972|973.6|970.2|18
1713156300000|2024-04-15 04:45:00|975.2|970.2|975.2|970.2|975.3|970.3|975|970|10
1713156600000|2024-04-15 04:50:00|975.3|970.3|976.3|971.3|976.5|971.5|975.3|970.3|15
1713156900000|2024-04-15 04:55:00|975.9|970.9|975.8|970.8|976|971|975.6|970.6|23
1713157200000|2024-04-15 05:00:00|975.7|970.7|975.4|970.4|975.7|971.9|973.5|970.3|23
1713157500000|2024-04-15 05:05:00|975.3|970.3|975.5|970.5|975.5|971.9|973.4|970.3|39
1713157800000|2024-04-15 05:10:00|975.6|970.6|976|971|976|971|975.6|970.6|11
1713158100000|2024-04-15 05:15:00|976.8|971.8|976.7|971.7|976.9|973.1|974.8|971.5|19
1713158400000|2024-04-15 05:20:00|976.8|971.8|974.6|972.8|976.9|973.1|974.5|971.5|17
1713158700000|2024-04-15 05:25:00|974.7|972.9|974.7|972.9|974.7|972.9|974.3|972.5|14
1713159000000|2024-04-15 05:30:00|974.6|972.8|974.3|972.5|974.7|972.9|974.1|972.3|12
1713159900000|2024-04-15 05:45:00|976.9|971.9|977.9|972.9|977.9|972.9|976.9|971.9|18
1713160200000|2024-04-15 05:50:00|977.8|972.8|978.2|973.2|978.3|973.3|977.3|972.3|40
1713160500000|2024-04-15 05:55:00|978.7|973.7|980|975|980|975|978.3|973.3|42
1713160800000|2024-04-15 06:00:00|980.1|975.1|979|974|980.1|975.1|978.1|973.1|96
1713161100000|2024-04-15 06:05:00|978.9|973.9|978.3|973.3|978.9|974.7|976.4|973.1|98
1713161400000|2024-04-15 06:10:00|978.2|973.2|979|974|979.3|974.3|978.2|973.2|95
1713161700000|2024-04-15 06:15:00|978.9|973.9|979.5|974.5|979.6|974.6|978.8|973.8|76
1713162000000|2024-04-15 06:20:00|979.4|974.4|979.2|974.2|979.5|974.5|979|974|20
1713164400000|2024-04-15 07:00:00|980|975|980.1|975.1|980.3|975.3|979.8|974.8|77
1713164700000|2024-04-15 07:05:00|980.2|975.2|979.8|974.8|980.2|975.2|979.5|974.5|84
1713165000000|2024-04-15 07:10:00|979.9|974.9|977.7|975.9|980|976|977.3|974.5|88
1713165300000|2024-04-15 07:15:00|977.8|976|978.7|973.7|978.9|976|977.5|973.6|49
1713165600000|2024-04-15 07:20:00|978.6|973.6|977.6|972.6|978.6|973.6|977.5|972.5|32
1713165900000|2024-04-15 07:25:00|977.5|972.5|977.1|972.1|977.6|972.6|976.9|971.9|54
1713166200000|2024-04-15 07:30:00|977|972|977.1|972.1|977.2|973.5|974.5|970.3|80
1713166500000|2024-04-15 07:35:00|976.9|971.9|976.5|971.5|976.9|971.9|975.6|970.6|32
1713166800000|2024-04-15 07:40:00|976.6|971.6|975.3|970.3|977|972|975.1|970.1|65
1713167100000|2024-04-15 07:45:00|975.2|970.2|973|968|975.3|970.3|972.8|967.8|52
1713167400000|2024-04-15 07:50:00|972.9|967.9|974.1|969.1|974.1|969.1|972.7|967.7|43
1713167700000|2024-04-15 07:55:00|974|969|974.2|969.2|974.2|969.2|973.3|968.3|43
1713168000000|2024-04-15 08:00:00|974.1|969.1|973.7|968.7|974.1|970.3|971.6|968.6|85
1713168300000|2024-04-15 08:05:00|973.8|968.8|974.5|969.5|974.6|969.6|973.8|968.8|84
1713168600000|2024-04-15 08:10:00|974.4|969.4|975.3|970.3|975.5|970.5|974.4|969.4|64
1713168900000|2024-04-15 08:15:00|975.4|970.4|975.4|970.4|975.5|971.4|973.2|969.9|56
1713169200000|2024-04-15 08:20:00|975.5|970.5|974.6|969.6|975.5|971.4|973.2|969.1|33
1713169500000|2024-04-15 08:25:00|974.7|969.7|971.8|966.8|974.7|969.7|971.4|966.4|27
1713169800000|2024-04-15 08:30:00|971.7|966.7|970.5|965.5|971.8|966.8|970.3|965.3|36
1713170100000|2024-04-15 08:35:00|970.6|965.6|970.5|965.5|970.8|965.8|969.8|964.8|41
1713170400000|2024-04-15 08:40:00|970.6|965.6|970.5|965.5|970.7|965.7|969.9|964.9|25
1713170700000|2024-04-15 08:45:00|970|965|970.7|965.7|970.7|965.7|969.3|964.3|30
1713171000000|2024-04-15 08:50:00|970.5|965.5|970.3|965.3|970.6|965.6|969.4|964.4|45
1713171300000|2024-04-15 08:55:00|970.4|965.4|970.9|965.9|970.9|965.9|969.9|964.9|39
1713171600000|2024-04-15 09:00:00|970.7|965.7|971.2|966.2|971.6|966.6|970|965|52
1713171900000|2024-04-15 09:05:00|971.3|966.3|971.1|966.1|971.3|966.3|970.4|965.4|31
1713172200000|2024-04-15 09:10:00|970.9|965.9|970|965|971.6|966.6|969.6|964.6|32
1713172500000|2024-04-15 09:15:00|969.7|964.7|969.1|964.1|969.9|964.9|968.4|963.4|33
1713172800000|2024-04-15 09:20:00|968.7|963.7|967.7|962.7|968.7|963.7|967.6|962.6|52
1713173100000|2024-04-15 09:25:00|967.8|962.8|966.7|961.7|968.3|963.3|966.7|961.7|31
1713173400000|2024-04-15 09:30:00|966.8|961.8|967.4|962.4|967.5|962.5|966.6|961.6|32
1713173700000|2024-04-15 09:35:00|967.6|962.6|968|963|968|963|967.6|962.6|25
1713174000000|2024-04-15 09:40:00|968.1|963.1|967.7|962.7|968.4|963.4|967.7|962.7|19
1713174300000|2024-04-15 09:45:00|967.8|962.8|970.2|965.2|970.2|965.2|967.8|962.8|17
1713174600000|2024-04-15 09:50:00|970.1|965.1|970.1|965.1|970.3|965.3|969.7|964.7|14
1713174900000|2024-04-15 09:55:00|970.3|965.3|970.3|965.3|971.3|966.3|970|965|16
1713175200000|2024-04-15 10:00:00|970.5|965.5|971|966|971.1|966.1|970|965|34
1713175500000|2024-04-15 10:05:00|970.8|965.8|971.8|966.8|972.4|967.4|970.8|965.8|27
1713175800000|2024-04-15 10:10:00|971.6|966.6|972.6|967.6|972.6|967.6|971.6|966.6|15
1713176100000|2024-04-15 10:15:00|972.5|967.5|973.2|968.2|973.2|968.2|972.4|967.4|22
1713176400000|2024-04-15 10:20:00|973.3|968.3|973.8|968.8|975|970|973.3|968.3|30
1713176700000|2024-04-15 10:25:00|973.5|968.5|974.2|969.2|974.5|969.5|973.3|968.3|28
1713177000000|2024-04-15 10:30:00|974.1|969.1|974.4|969.4|974.4|969.4|974.1|969.1|14
1713177300000|2024-04-15 10:35:00|974.3|969.3|974.6|969.6|974.6|969.6|974.2|969.2|7
1713177600000|2024-04-15 10:40:00|974.7|969.7|974.7|969.7|974.8|971.5|973.2|969.6|21
1713179100000|2024-04-15 11:05:00|979.1|974.1|978.8|973.8|979.4|974.4|978.8|973.8|16
1713179400000|2024-04-15 11:10:00|979|974|978.2|973.2|979.5|974.5|977.7|972.7|48
1713179700000|2024-04-15 11:15:00|978.3|973.3|977.4|972.4|978.6|973.6|977.3|972.3|32
1713180000000|2024-04-15 11:20:00|977.8|972.8|976.8|971.8|978|973|976.8|971.8|34
1713180300000|2024-04-15 11:25:00|976.9|971.9|978|973|978.2|973.2|976.8|971.8|40
1713180600000|2024-04-15 11:30:00|978.2|973.2|977.4|972.4|978.5|973.5|977.3|972.3|28
1713180900000|2024-04-15 11:35:00|977.6|972.6|979.1|974.1|979.2|974.2|977.5|972.5|29
1713181200000|2024-04-15 11:40:00|979.2|974.2|977.3|972.3|979.6|974.6|977.3|972.3|40
1713181500000|2024-04-15 11:45:00|977.2|972.2|977.8|972.8|978.2|973.2|976.7|971.7|53
1713181800000|2024-04-15 11:50:00|977.9|972.9|976.8|971.8|978.2|973.2|976.7|971.7|34
1713182100000|2024-04-15 11:55:00|976.9|971.9|978.2|973.2|978.2|973.2|976.9|971.9|23
1713182400000|2024-04-15 12:00:00|978.1|973.1|977.3|972.3|979.2|974.2|976.5|971.5|79
1713182700000|2024-04-15 12:05:00|977.4|972.4|979.5|974.5|980.1|975.1|977.1|972.1|65
1713183000000|2024-04-15 12:10:00|979.6|974.6|978.8|973.8|979.7|974.7|977.7|972.7|95
1713183300000|2024-04-15 12:15:00|978.7|973.7|975.8|970.8|978.7|973.7|975.4|970.4|67
1713183600000|2024-04-15 12:20:00|975.7|970.7|974.3|969.3|976|971|973.3|968.3|113
1713183900000|2024-04-15 12:25:00|974.4|969.4|975|970|975.8|970.8|974.2|969.2|52
1713184200000|2024-04-15 12:30:00|973|968|973.1|968.1|974.5|969.5|971.5|966.5|183
1713184500000|2024-04-15 12:35:00|973.4|968.4|973.5|968.5|974.6|969.6|972.6|967.6|168
1713184800000|2024-04-15 12:40:00|973.4|968.4|975.1|970.1|975.1|970.1|973.2|968.2|130
1713185100000|2024-04-15 12:45:00|975|970|976.1|971.1|978.4|973.4|974.7|969.7|126
1713185400000|2024-04-15 12:50:00|976.2|971.2|976.6|971.6|977.1|972.1|975.2|970.2|70
1713185700000|2024-04-15 12:55:00|976.5|971.5|976.6|971.6|976.9|971.9|975.3|970.3|61
1713186000000|2024-04-15 13:00:00|976.8|971.8|975.7|970.7|978.3|973.3|974.9|969.9|164
1713186300000|2024-04-15 13:05:00|975.8|970.8|973.4|968.4|975.9|970.9|972.7|967.7|135
1713186600000|2024-04-15 13:10:00|973.3|968.3|971.5|966.5|973.7|968.7|971|966|107
1713186900000|2024-04-15 13:15:00|971.4|966.4|971.9|966.9|972.1|967.1|971|966|98
1713187200000|2024-04-15 13:20:00|971.8|966.8|970.2|965.2|972.2|967.2|970.2|965.2|81
1713187500000|2024-04-15 13:25:00|970.3|965.3|971.3|966.3|971.8|966.8|970.2|965.2|76
1713187800000|2024-04-15 13:30:00|971.4|966.4|972.7|967.7|972.9|967.9|969.9|964.9|243
1713188100000|2024-04-15 13:35:00|972.8|967.8|973.5|968.5|973.5|968.5|970.6|965.6|213
1713188400000|2024-04-15 13:40:00|973.6|968.6|972|967|974.6|969.6|970.9|965.9|161
1713188700000|2024-04-15 13:45:00|971.9|966.9|972.3|970.5|974|970.8|971|966.8|139
1713189000000|2024-04-15 13:50:00|972.4|970.6|970.3|965.3|973.8|970.6|968|964.9|182
1713189300000|2024-04-15 13:55:00|970.4|965.4|971.5|966.5|971.5|967.4|968.2|964.9|139
1713189600000|2024-04-15 14:00:00|971.4|966.4|967.3|965.5|971.7|968.3|967.2|965|202
1713189900000|2024-04-15 14:05:00|967.4|965.6|964.6|959.6|967.5|965.7|963|959.6|209
1713190200000|2024-04-15 14:10:00|964.7|959.7|966.3|961.3|966.5|961.5|962.7|958.8|272
1713190500000|2024-04-15 14:15:00|966.4|961.4|967|962|968.9|964|965.6|961.1|153
1713190800000|2024-04-15 14:20:00|967.1|962.1|966.2|961.2|967.9|964.3|964.5|960.9|154
1713191100000|2024-04-15 14:25:00|966.1|961.1|966.3|961.3|967.1|962.1|965.8|960.8|96
1713191400000|2024-04-15 14:30:00|966.2|961.2|965.8|960.8|967.7|964|965.2|960.8|137
1713191700000|2024-04-15 14:35:00|965.6|960.6|964.8|963|967.6|963.2|964.7|960.6|261
1713192000000|2024-04-15 14:40:00|964.7|962.9|967.5|962.5|968|964.2|964.7|961.6|259
1713192300000|2024-04-15 14:45:00|967.6|962.6|965.8|964|967.7|964|964.6|961.1|84
1713192600000|2024-04-15 14:50:00|965.7|963.9|967.1|962.1|967.2|964.1|965.6|961.7|94
1713192900000|2024-04-15 14:55:00|965.6|963.8|965.8|964|967.2|964.2|965.6|962|52
1713193200000|2024-04-15 15:00:00|965.7|963.9|964.8|963|967.2|964.1|964.8|961.2|64
1713193500000|2024-04-15 15:05:00|964.7|962.9|968.6|963.6|968.6|965|964.7|962.9|58
1713193800000|2024-04-15 15:10:00|968.4|963.4|969.7|964.7|970.5|966.3|967.3|963.4|100
1713194100000|2024-04-15 15:15:00|969.8|964.8|969.1|964.1|970.3|966.1|967.4|963.7|106
1713194400000|2024-04-15 15:20:00|969.2|964.2|967.7|965.9|970|966.4|967.3|963.7|89
1713194700000|2024-04-15 15:25:00|967.8|966|968.3|966.5|970.2|966.5|967.5|963.6|100
1713195000000|2024-04-15 15:30:00|970|965|970.2|965.2|970.5|966.5|968.1|964.9|110
1713195300000|2024-04-15 15:35:00|970.1|965.1|969.3|967.5|971.4|967.9|967.7|964.3|186
1713195600000|2024-04-15 15:40:00|969.4|967.6|969.6|967.8|971.5|968.3|969.3|966.1|89
1713195900000|2024-04-15 15:45:00|969.7|967.9|971.5|966.5|971.6|968.2|969.1|965.9|89
1713196200000|2024-04-15 15:50:00|970.1|968.3|973.8|968.8|974|969|969.7|966.4|79
1713196500000|2024-04-15 15:55:00|973.9|968.9|973.9|968.9|974.3|969.3|973.3|968.3|72
1713196800000|2024-04-15 16:00:00|974.1|969.1|973.8|968.8|974.2|969.8|971.4|968.2|66
1713197100000|2024-04-15 16:05:00|973.7|968.7|973.5|968.5|974|969|973.4|968.4|52
1713197400000|2024-04-15 16:10:00|973.6|968.6|973.5|968.5|973.7|969.8|971.5|968.2|63
1713197700000|2024-04-15 16:15:00|973.4|968.4|971.9|966.9|973.4|969.5|971.1|966.8|86
1713198000000|2024-04-15 16:20:00|972|967|970.1|965.1|972.1|967.1|970|965|58
1713198300000|2024-04-15 16:25:00|970.2|965.2|970.1|965.1|970.4|965.4|969.5|964.5|52
1713198600000|2024-04-15 16:30:00|970|965|969.6|964.6|970.2|965.2|969.4|964.4|46
1713198900000|2024-04-15 16:35:00|969.7|964.7|969.8|964.8|970.8|965.8|969.4|964.4|65
1713199200000|2024-04-15 16:40:00|970|965|971.7|966.7|972|967|969.9|964.9|106
1713199500000|2024-04-15 16:45:00|971.6|966.6|970.7|968.9|972.6|968.9|969.5|966.2|92
1713199800000|2024-04-15 16:50:00|972|967|973|968|973.1|968.1|971.7|966.7|73
1713200100000|2024-04-15 16:55:00|973.2|968.2|972.6|967.6|973.3|968.3|972.2|967.2|49
1713200400000|2024-04-15 17:00:00|972.5|967.5|972.3|967.3|972.7|969|970.4|967.1|83
1713200700000|2024-04-15 17:05:00|972.2|967.2|970.3|968.5|972.5|968.7|970.3|967|59
1713201000000|2024-04-15 17:10:00|970.4|968.6|971.2|966.2|972.1|968.7|970.1|966.2|28
1713201300000|2024-04-15 17:15:00|971.1|966.1|971.1|966.1|971.3|967.8|969.4|966.1|44
1713201600000|2024-04-15 17:20:00|971.2|966.2|971|966|971.4|967.7|969.4|965.7|45
1713201900000|2024-04-15 17:25:00|971.1|966.1|971.3|966.3|971.4|968.1|969.8|965.8|41
1713202200000|2024-04-15 17:30:00|971.4|966.4|970.2|965.2|971.4|968|969.8|965.2|36
1713202500000|2024-04-15 17:35:00|970.3|965.3|971|966|971.4|967.4|969.1|965.2|41
1713202800000|2024-04-15 17:40:00|970.9|965.9|971.4|966.4|972.3|967.3|970.9|965.9|45
1713203100000|2024-04-15 17:45:00|971.5|966.5|970.2|965.2|971.6|966.6|970.2|965.2|28
1713203400000|2024-04-15 17:50:00|970.1|965.1|970.5|965.5|970.7|965.7|969.7|964.7|35
1713203700000|2024-04-15 17:55:00|970.4|965.4|971.1|966.1|971.3|967.6|969.3|965.3|29
1713204000000|2024-04-15 18:00:00|971|966|970.7|968.9|972.2|969|969.7|966|46
1713204300000|2024-04-15 18:05:00|970.8|969|971.8|966.8|972.1|969|970.6|966.7|16
1713204600000|2024-04-15 18:10:00|971.7|966.7|971.1|966.1|971.7|966.7|971|966|16
1713204900000|2024-04-15 18:15:00|971.3|966.3|972.4|967.4|972.4|967.4|971.1|966.1|46
1713205200000|2024-04-15 18:20:00|972.3|967.3|972.4|967.4|972.7|967.7|972.2|967.2|33
1713205500000|2024-04-15 18:25:00|972.3|967.3|972|967|972.8|967.8|971.9|966.9|65
1713205800000|2024-04-15 18:30:00|971.9|966.9|972.4|967.4|972.5|967.5|971.7|966.7|64
1713206100000|2024-04-15 18:35:00|972.3|967.3|972.3|967.3|972.6|967.6|972.2|967.2|33
1713206400000|2024-04-15 18:40:00|972.4|967.4|972.2|967.2|972.4|967.4|972.1|967.1|37
1713206700000|2024-04-15 18:45:00|972.3|967.3|972.2|967.2|972.4|967.4|972.1|967.1|20
1713207900000|2024-04-15 19:05:00|973.9|968.9|974.4|969.4|974.5|969.5|973.8|968.8|35
1713208200000|2024-04-15 19:10:00|974.5|969.5|974.4|969.4|974.6|969.6|974.4|969.4|50
1713208500000|2024-04-15 19:15:00|974.5|969.5|974.2|969.2|974.6|969.6|974.1|969.1|30
1713208800000|2024-04-15 19:20:00|974.1|969.1|974.3|969.3|974.4|969.4|974.1|969.1|11
1713209400000|2024-04-15 19:30:00|975.4|970.4|975.3|970.3|975.4|970.4|975.3|970.3|14
1713209700000|2024-04-15 19:35:00|975.4|970.4|975.5|970.5|975.6|970.6|975.1|970.1|48
1713210000000|2024-04-15 19:40:00|975.6|970.6|973.7|971.9|975.6|971.9|973.6|970.3|44
1713210300000|2024-04-15 19:45:00|975.3|970.3|975.8|970.8|975.9|970.9|975.3|970.3|59
1713210600000|2024-04-15 19:50:00|975.9|970.9|975.8|970.8|976.1|971.1|975.7|970.7|55
1713210900000|2024-04-15 19:55:00|975.9|970.9|975.8|970.8|975.9|970.9|975.8|970.8|2
1713212700000|2024-04-15 20:25:00|975.9|970.9|975.9|970.9|976.1|971.1|975.9|970.9|6
1713213000000|2024-04-15 20:30:00|976|971|975.8|970.8|976|971|975.7|970.7|19
1713213300000|2024-04-15 20:35:00|975.9|970.9|975.7|970.7|975.9|970.9|975.5|970.5|12
1713213600000|2024-04-15 20:40:00|975.8|970.8|975.5|970.5|975.9|970.9|975.2|970.2|12
1713213900000|2024-04-15 20:45:00|975.6|970.6|976|971|976.1|971.1|975.6|970.6|11
1713214200000|2024-04-15 20:50:00|976.1|971.1|976.5|971.5|976.7|971.7|976.1|971.1|12
1713214500000|2024-04-15 20:55:00|976.4|971.4|976.4|971.4|976.6|971.6|976.3|971.3|5
1713218400000|2024-04-15 22:00:00|975.7|970.7|976.2|971.2|976.2|971.2|975.7|970.7|22
1713218700000|2024-04-15 22:05:00|976.5|971.5|977.2|972.2|977.2|972.2|976.3|971.3|22
1713219000000|2024-04-15 22:10:00|977.3|972.3|979.1|974.1|979.1|974.1|977.2|972.2|40
1713219300000|2024-04-15 22:15:00|979.2|974.2|978|973|979.5|974.5|977.9|972.9|106
1713219600000|2024-04-15 22:20:00|978.1|973.1|977.8|972.8|978.9|973.9|976.6|971.6|57
1713219900000|2024-04-15 22:25:00|977.2|972.2|976.8|971.8|977.7|972.7|976.4|971.4|45
1713220200000|2024-04-15 22:30:00|976.6|971.6|977.5|972.5|977.5|972.5|975.8|970.8|41
1713220500000|2024-04-15 22:35:00|977.6|972.6|977|972|977.9|972.9|976.5|971.5|44
1713220800000|2024-04-15 22:40:00|976.7|971.7|977.2|972.2|977.3|972.3|976.6|971.6|35
1713221100000|2024-04-15 22:45:00|977.3|972.3|976.4|971.4|977.7|972.7|976.1|971.1|38
1713221400000|2024-04-15 22:50:00|976.5|971.5|976.7|971.7|977.6|972.6|976|971|57
1713221700000|2024-04-15 22:55:00|976.8|971.8|977|972|977.5|972.5|976.2|971.2|48
1713222000000|2024-04-15 23:00:00|976.9|971.9|977.3|972.3|977.5|972.5|976.3|971.3|41
1713222300000|2024-04-15 23:05:00|977.4|972.4|977.6|972.6|977.9|972.9|977.3|972.3|14
1713222600000|2024-04-15 23:10:00|977.7|972.7|977.7|972.7|979.3|974.3|977.5|972.5|47
1713222900000|2024-04-15 23:15:00|977.8|972.8|977.8|972.8|978.6|973.6|977.2|972.2|32
1713223200000|2024-04-15 23:20:00|977.3|972.3|978.3|973.3|978.3|973.3|976.9|971.9|20
1713223500000|2024-04-15 23:25:00|978.1|973.1|979.2|974.2|979.6|974.6|978.1|973.1|17
1713223800000|2024-04-15 23:30:00|979.1|974.1|977.5|972.5|979.2|974.2|977.5|972.5|17
1713224100000|2024-04-15 23:35:00|977.6|972.6|977.7|972.7|978.4|973.4|977.3|972.3|18
1713224400000|2024-04-15 23:40:00|978.1|973.1|976.1|971.1|978.1|973.1|976.1|971.1|23
1713224700000|2024-04-15 23:45:00|975.6|970.6|976.5|971.5|976.5|971.5|974.5|969.5|51
1713225000000|2024-04-15 23:50:00|976.3|971.3|976.3|971.3|976.6|971.6|975|970|35
1713225300000|2024-04-15 23:55:00|976.2|971.2|975.8|970.8|976.2|971.2|975|970|31
1713225600000|2024-04-16 00:00:00|975.6|970.6|976.2|971.2|976.3|971.3|975.3|970.3|61
1713225900000|2024-04-16 00:05:00|976.3|971.3|976.8|971.8|977|972|976.2|971.2|43
1713226200000|2024-04-16 00:10:00|976.7|971.7|974.5|969.5|976.7|973.1|973.7|969.2|61
1713226500000|2024-04-16 00:15:00|974.6|969.6|974.5|969.5|974.9|969.9|974.4|969.4|34
1713226800000|2024-04-16 00:20:00|974.6|969.6|974.5|969.5|974.7|969.7|974.1|969.1|44
1713227100000|2024-04-16 00:25:00|974.4|969.4|974.9|969.9|974.9|969.9|974.3|969.3|30
1713227400000|2024-04-16 00:30:00|974.8|969.8|974.9|969.9|975|971.8|973.3|969.7|50
1713230100000|2024-04-16 01:15:00|970.9|965.9|971.3|966.3|971.8|966.8|970.2|965.2|52
1713230400000|2024-04-16 01:20:00|971.5|966.5|971.3|966.3|972.4|967.4|971.3|966.3|75
1713230700000|2024-04-16 01:25:00|971.2|966.2|971.1|966.1|971.5|966.5|970.5|965.5|58
1713231000000|2024-04-16 01:30:00|970.9|965.9|971.4|966.4|971.6|966.6|970.8|965.8|53
1713231300000|2024-04-16 01:35:00|971.3|966.3|971.3|966.3|971.5|968.1|969.9|966|65
1713231600000|2024-04-16 01:40:00|971.2|966.2|971.6|966.6|971.7|966.7|971.1|966.1|60
1713231900000|2024-04-16 01:45:00|971.7|966.7|971.9|966.9|972.5|968.9|970.3|966.5|69
1713232200000|2024-04-16 01:50:00|972|967|972.5|967.5|972.7|968.9|970.5|967|66
1713232500000|2024-04-16 01:55:00|972.6|967.6|973.8|968.8|973.8|968.8|972.4|967.4|21
1713232800000|2024-04-16 02:00:00|974|969|973.8|968.8|974.3|969.3|973.5|968.5|43
1713233100000|2024-04-16 02:05:00|973.7|968.7|972.5|967.5|973.8|968.8|972.1|967.1|55
1713233400000|2024-04-16 02:10:00|972.6|967.6|971.8|966.8|972.6|969|970.8|966.7|30
1713233700000|2024-04-16 02:15:00|971.9|966.9|972.1|967.1|972.5|967.5|971.9|966.9|26
1713234000000|2024-04-16 02:20:00|972|967|972|967|972.1|967.1|971.6|966.6|19
1713234300000|2024-04-16 02:25:00|972.2|967.2|971.2|966.2|972.4|967.4|970.9|965.9|39
1713234600000|2024-04-16 02:30:00|971.3|966.3|970.8|965.8|971.3|966.3|970.4|965.4|70
1713234900000|2024-04-16 02:35:00|970.7|965.7|969.9|964.9|970.9|965.9|969.7|964.7|65
1713235200000|2024-04-16 02:40:00|970|965|968.8|967|970.1|967.2|968.5|964.9|39
1713235500000|2024-04-16 02:45:00|968.9|967.1|968.9|967.1|969.1|967.3|968.7|966.9|33
1713235800000|2024-04-16 02:50:00|969|967.2|969.3|967.5|969.5|967.7|969|967.2|52
1713237000000|2024-04-16 03:10:00|971.7|966.7|971.8|966.8|971.9|966.9|971.6|966.6|21
1713237300000|2024-04-16 03:15:00|971.7|966.7|971.9|966.9|971.9|966.9|971.5|966.5|45
1713237600000|2024-04-16 03:20:00|971.8|966.8|970.6|968.8|972.1|969|970.5|966.8|30
1713237900000|2024-04-16 03:25:00|970.5|968.7|971|969.2|971|969.2|970.5|968.7|28
1713238200000|2024-04-16 03:30:00|973.4|968.4|972|967|973.4|968.4|971.9|966.9|22
1713238500000|2024-04-16 03:35:00|972.2|967.2|972.3|967.3|972.5|967.5|972.2|967.2|20
1713238800000|2024-04-16 03:40:00|972.4|967.4|972.2|967.2|972.5|967.5|971.9|966.9|22
1713239100000|2024-04-16 03:45:00|972.1|967.1|972.3|967.3|972.7|967.7|972.1|967.1|33
1713239400000|2024-04-16 03:50:00|972.4|967.4|972.9|967.9|972.9|967.9|972.3|967.3|25
1713239700000|2024-04-16 03:55:00|972.8|967.8|973.3|968.3|973.4|968.4|972.8|967.8|38
1713240000000|2024-04-16 04:00:00|973.4|968.4|972.8|967.8|973.4|968.4|972.6|967.6|29
1713240300000|2024-04-16 04:05:00|972.9|967.9|972.3|967.3|973|968|972.2|967.2|42
1713240600000|2024-04-16 04:10:00|972.2|967.2|972.4|967.4|972.5|967.5|972.1|967.1|17
1713240900000|2024-04-16 04:15:00|972.3|967.3|972|967|972.4|967.4|972|967|26
1713241200000|2024-04-16 04:20:00|972.1|967.1|972.1|967.1|972.2|967.2|972.1|967.1|21
1713242700000|2024-04-16 04:45:00|971.9|966.9|972.2|967.2|972.3|967.3|971.9|966.9|8
1713243000000|2024-04-16 04:50:00|972.3|967.3|972.3|967.3|972.3|967.3|972|967|21
1713243300000|2024-04-16 04:55:00|972.4|967.4|972.3|967.3|972.4|967.4|972|967|24
1713243600000|2024-04-16 05:00:00|972.2|967.2|971.1|969.3|972.3|969.4|970.7|967.2|36
1713243900000|2024-04-16 05:05:00|974.4|969.4|974.2|969.2|974.4|969.4|974.1|969.1|7
1713244200000|2024-04-16 05:10:00|974.3|969.3|974.1|969.1|974.3|969.3|974|969|27
1713244500000|2024-04-16 05:15:00|974|969|974.4|969.4|974.5|971.2|972.9|968.9|29
1713244800000|2024-04-16 05:20:00|974.3|969.3|972.9|971.1|974.5|971.4|972.9|969.3|56
1713245100000|2024-04-16 05:25:00|974.4|969.4|972.9|971.1|974.4|971.1|972.9|969.4|2
1713245400000|2024-04-16 05:30:00|974.6|969.6|974.4|969.4|974.8|969.8|974.3|969.3|25
1713245700000|2024-04-16 05:35:00|974.2|969.2|973.9|968.9|974.5|969.5|973.5|968.5|64
1713246000000|2024-04-16 05:40:00|974|969|973.5|968.5|974.3|969.3|973.4|968.4|44
1713246300000|2024-04-16 05:45:00|973.4|968.4|974|969|974.5|969.5|973.4|968.4|35
1713246600000|2024-04-16 05:50:00|974.1|969.1|974.1|969.1|974.4|969.4|973.9|968.9|31
1713246900000|2024-04-16 05:55:00|974|969|974.1|969.1|974.7|969.7|974|969|41
1713247200000|2024-04-16 06:00:00|974|969|972.4|967.4|974.3|970.1|971.6|967.1|76
1713247500000|2024-04-16 06:05:00|972.5|967.5|972.1|967.1|973|968|971.9|966.9|94
1713247800000|2024-04-16 06:10:00|971.9|966.9|971.5|966.5|972.5|967.5|971.3|966.3|103
1713248100000|2024-04-16 06:15:00|971.6|966.6|970.9|965.9|971.8|966.8|970.8|965.8|111
1713248400000|2024-04-16 06:20:00|970.8|965.8|971.6|966.6|971.8|966.8|970.6|965.6|89
1713248700000|2024-04-16 06:25:00|971.3|966.3|970.1|965.1|971.9|966.9|969.9|964.9|119
1713249000000|2024-04-16 06:30:00|970|965|967.7|962.7|970.1|965.1|967.6|962.6|194
1713249300000|2024-04-16 06:35:00|967.8|962.8|968.5|963.5|968.8|963.8|967.3|962.3|181
1713249600000|2024-04-16 06:40:00|968.6|963.6|967.2|962.2|968.9|963.9|966.4|961.4|178
1713249900000|2024-04-16 06:45:00|967.3|962.3|967.8|962.8|968|963|966.9|961.9|152
1713250200000|2024-04-16 06:50:00|967.7|962.7|967.3|962.3|967.9|962.9|967|962|135
1713250500000|2024-04-16 06:55:00|967.4|962.4|966.7|961.7|968.3|963.3|966.5|961.5|155
1713250800000|2024-04-16 07:00:00|966.6|961.6|968.2|963.2|968.6|963.6|966.5|961.5|85
1713251100000|2024-04-16 07:05:00|968.1|963.1|965.8|964|968.1|964.3|965.7|962.1|60
1713251400000|2024-04-16 07:10:00|965.7|963.9|967.2|962.2|967.5|964.2|965.6|962.1|75
1713251700000|2024-04-16 07:15:00|967.1|962.1|967.5|962.5|967.6|964.3|965.9|961.9|76
1713252000000|2024-04-16 07:20:00|967.4|962.4|967.2|962.2|967.5|964.3|965.9|962.1|51
1713252300000|2024-04-16 07:25:00|967.1|962.1|967.3|962.3|967.6|964.3|965.9|961.8|89
1713252600000|2024-04-16 07:30:00|965.8|964|965.7|963.9|966.9|964.2|965.4|961.9|40
1713253500000|2024-04-16 07:45:00|967.1|962.1|968.7|963.7|968.8|963.8|965.3|961.6|79
1713253800000|2024-04-16 07:50:00|968.8|963.8|966.5|961.5|968.9|965.8|966.4|961.4|74
1713254100000|2024-04-16 07:55:00|966.6|961.6|965.5|963.7|967|963.7|965.4|961.2|106
1713254400000|2024-04-16 08:00:00|965.6|963.8|968.2|963.2|968.7|964.3|965.5|963.1|89
1713254700000|2024-04-16 08:05:00|968.1|963.1|966.8|961.8|968.1|963.1|966.8|961.8|40
1713255000000|2024-04-16 08:10:00|966.9|961.9|967.8|962.8|968|963|966.8|961.8|53
1713255300000|2024-04-16 08:15:00|967.7|962.7|967.9|962.9|968.1|963.1|967.5|962.5|54
1713256800000|2024-04-16 08:40:00|970.5|965.5|969.6|964.6|970.5|965.5|969.6|964.6|27
1713257100000|2024-04-16 08:45:00|969.5|964.5|968.6|963.6|969.5|965.8|967.4|963.5|83
1713257400000|2024-04-16 08:50:00|968.5|963.5|968.1|963.1|968.8|963.8|967.2|962.2|63
1713257700000|2024-04-16 08:55:00|968|963|966.8|961.8|968.2|963.2|966.5|961.5|67
1713258000000|2024-04-16 09:00:00|967|962|968.2|963.2|968.2|963.2|966.4|961.4|87
1713258300000|2024-04-16 09:05:00|968.3|963.3|967.8|962.8|969|964|967.7|962.7|96
1713258600000|2024-04-16 09:10:00|967.7|962.7|968|963|968.1|963.1|967|962|96
1713258900000|2024-04-16 09:15:00|968.1|963.1|967.6|962.6|968.4|963.4|967.6|962.6|61
1713259200000|2024-04-16 09:20:00|967.5|962.5|965.6|963.8|967.8|964|965.5|962.3|53
1713259500000|2024-04-16 09:25:00|965.5|963.7|965.7|963.9|967.6|964|965.5|962.4|44
1713261300000|2024-04-16 09:55:00|972.3|967.3|971.4|966.4|972.3|968|969.7|966.3|25
1713261600000|2024-04-16 10:00:00|971.5|966.5|972|967|972.2|968.4|970.1|966.4|49
1713261900000|2024-04-16 10:05:00|972.2|967.2|970|968.2|972.5|968.5|970|966.8|58
1713262200000|2024-04-16 10:10:00|970.1|968.3|972.5|967.5|972.6|968.8|970|967.2|58
1713262500000|2024-04-16 10:15:00|972.6|967.6|971.3|966.3|972.8|967.8|971.2|966.2|82
1713262800000|2024-04-16 10:20:00|971.2|966.2|969.2|967.4|971.5|967.5|969.1|965.9|63
1713263100000|2024-04-16 10:25:00|969.1|967.3|967.9|966.1|970.2|967.5|967.9|964.4|67
1713263400000|2024-04-16 10:30:00|967.8|966|969.7|964.7|969.9|966.3|967.7|964.7|66
1713263700000|2024-04-16 10:35:00|969.8|964.8|969.7|964.7|969.8|966.3|967.8|964.7|50
1713264000000|2024-04-16 10:40:00|968.1|966.3|967.9|966.1|969.8|966.3|967.9|964.7|14
1713266400000|2024-04-16 11:20:00|970.1|968.3|970.1|968.3|971|969.2|970.1|968.3|15
1713266700000|2024-04-16 11:25:00|970|968.2|969.5|967.7|970.1|968.3|969.4|967.6|43
1713267000000|2024-04-16 11:30:00|969.6|967.8|970.5|968.7|971.8|969.5|969.5|966.6|50
1713267300000|2024-04-16 11:35:00|970.6|968.8|969.6|967.8|970.6|968.8|969.6|967.8|53
1713267600000|2024-04-16 11:40:00|969.5|967.7|967.7|965.9|969.5|967.7|967.6|965.8|24
1713267900000|2024-04-16 11:45:00|967.8|966|968.1|966.3|968.1|966.3|967.6|965.8|18
1713268200000|2024-04-16 11:50:00|968.2|966.4|972.3|967.3|972.4|968.4|968.2|966.4|53
1713268500000|2024-04-16 11:55:00|972.4|967.4|972.8|967.8|973|968|972.1|967.1|56
1713268800000|2024-04-16 12:00:00|973|968|969.6|967.8|973.3|968.4|969.6|966.8|86
1713269100000|2024-04-16 12:05:00|969.7|967.9|969.9|968.1|970|968.2|969.4|967.6|60
1713270300000|2024-04-16 12:25:00|967|962|967.1|962.1|967.2|962.2|966.9|961.9|10
1713270600000|2024-04-16 12:30:00|966.9|961.9|969.6|964.6|970|966.2|965.1|961.9|180
1713270900000|2024-04-16 12:35:00|969.7|964.7|969.9|964.9|970.3|966.2|967.8|964.6|123
1713271200000|2024-04-16 12:40:00|970|965|970.3|965.3|970.6|965.6|969.7|964.7|97
1713271500000|2024-04-16 12:45:00|970.4|965.4|970.5|965.5|970.9|965.9|970.1|965.1|120
1713273000000|2024-04-16 13:10:00|971.9|966.9|971.2|966.2|972.3|968.2|969.9|966.1|58
1713273300000|2024-04-16 13:15:00|971.3|966.3|971.5|966.5|971.9|966.9|971.2|966.2|109
1713273600000|2024-04-16 13:20:00|971.6|966.6|973.2|968.2|973.3|968.3|969.3|966.1|150
1713273900000|2024-04-16 13:25:00|973.1|968.1|973.2|968.2|974|969|973|968|136
1713274200000|2024-04-16 13:30:00|973.4|968.4|973.8|968.8|975.3|970.3|972.8|967.8|209
1713274500000|2024-04-16 13:35:00|973.7|968.7|972.6|967.6|973.9|968.9|970.8|965.8|207
1713274800000|2024-04-16 13:40:00|972.7|967.7|971.7|966.7|972.7|967.7|971.1|966.1|162
1713275100000|2024-04-16 13:45:00|971.8|966.8|970.4|965.4|972.2|967.6|969|965.2|130
1713275400000|2024-04-16 13:50:00|970.3|965.3|965.4|960.4|970.5|965.5|965|960|148
1713275700000|2024-04-16 13:55:00|965.5|960.5|964.8|959.8|965.9|960.9|964.4|959.4|248
1713276000000|2024-04-16 14:00:00|964.7|959.7|964.6|959.6|965.5|960.5|963.5|958.5|210
1713276300000|2024-04-16 14:05:00|964.5|959.5|961.7|956.7|965|960|961.2|956.2|203
1713276600000|2024-04-16 14:10:00|961.5|956.5|963.6|958.6|963.6|958.6|960.5|955.5|340
1713276900000|2024-04-16 14:15:00|963.5|958.5|963.9|958.9|964.8|959.8|963.1|958.1|320
1713277200000|2024-04-16 14:20:00|964|959|964.9|959.9|965.5|960.5|962.8|957.8|411
1713277500000|2024-04-16 14:25:00|964.8|959.8|965|960|965.3|960.3|964|959|303
1713277800000|2024-04-16 14:30:00|964.9|959.9|966.4|961.4|967.1|962.1|964.8|959.8|257
1713278100000|2024-04-16 14:35:00|966.5|961.5|964.8|959.8|967|962|963.7|958.7|339
1713278400000|2024-04-16 14:40:00|965|960|966|961|966.3|961.3|964.2|959.2|198
1713278700000|2024-04-16 14:45:00|965.9|960.9|966.6|961.6|967.3|962.3|965.3|960.3|196
1713279000000|2024-04-16 14:50:00|966.8|961.8|967.5|962.5|967.9|962.9|965.7|960.7|227
1713279300000|2024-04-16 14:55:00|967.4|962.4|969.7|964.7|969.7|964.7|967.4|962.4|224
1713279600000|2024-04-16 15:00:00|969.6|964.6|972.7|967.7|973|968|969.5|964.5|201
1713279900000|2024-04-16 15:05:00|972.8|967.8|972.4|967.4|973.1|968.1|971.4|966.4|177
1713280200000|2024-04-16 15:10:00|972.5|967.5|971.8|966.8|973.6|968.6|971.7|966.7|168
1713280500000|2024-04-16 15:15:00|971.9|966.9|972.5|967.5|972.9|967.9|971.4|966.4|157
1713280800000|2024-04-16 15:20:00|972.2|967.2|970.2|965.2|972.5|967.5|970.1|965.1|164
1713281100000|2024-04-16 15:25:00|970.1|965.1|970.2|965.2|970.7|965.7|969.2|964.2|195
1713281400000|2024-04-16 15:30:00|970.1|965.1|970.7|965.7|970.8|965.8|969.5|964.5|185
1713281700000|2024-04-16 15:35:00|970.8|965.8|971.2|966.2|971.3|966.3|970.5|965.5|116
1713282000000|2024-04-16 15:40:00|971.1|966.1|970.9|965.9|971.4|968.2|969.8|965.9|103
1713282300000|2024-04-16 15:45:00|970.8|965.8|970.7|965.7|970.9|965.9|970.4|965.4|91
1713282600000|2024-04-16 15:50:00|970.6|965.6|969.9|968.1|971.3|968.2|969.7|965.6|71
1713282900000|2024-04-16 15:55:00|970|968.2|970.9|965.9|971.3|968.3|969.7|965.8|93
1713283200000|2024-04-16 16:00:00|970.8|965.8|970.8|965.8|970.9|965.9|970.8|965.8|3
1713284700000|2024-04-16 16:25:00|970.1|965.1|969.9|964.9|970.3|965.3|969.8|964.8|35
1713285000000|2024-04-16 16:30:00|970|965|970.2|965.2|970.4|967.1|968.8|964.9|50
1713285300000|2024-04-16 16:35:00|970.1|965.1|970.1|965.1|970.3|965.3|969.9|964.9|70
1713285600000|2024-04-16 16:40:00|970|965|968.9|967.1|970.4|967.1|968.8|965|33
1713287400000|2024-04-16 17:10:00|966.9|961.9|966.2|961.2|967.1|962.1|965.4|960.4|89
1713287700000|2024-04-16 17:15:00|966.3|961.3|966.9|961.9|967.1|962.1|966.2|961.2|71
1713288000000|2024-04-16 17:20:00|966.8|961.8|964.8|963|966.9|963|964.8|960.5|110
1713288300000|2024-04-16 17:25:00|966.3|961.3|965.6|960.6|966.3|961.3|965.6|960.6|74
1713288600000|2024-04-16 17:30:00|965.7|960.7|964.7|959.7|965.7|960.7|963.8|958.8|276
1713288900000|2024-04-16 17:35:00|964.6|959.6|964.5|959.5|965.2|961.6|963.1|958.7|252
1713289200000|2024-04-16 17:40:00|964.6|959.6|964.5|959.5|965.1|961.8|963.5|959.3|194
1713289500000|2024-04-16 17:45:00|964.6|959.6|963.6|958.6|964.7|959.7|963.6|958.6|131
1713289800000|2024-04-16 17:50:00|963.8|958.8|961.4|959.6|963.9|959.9|960.9|957.1|146
1713290100000|2024-04-16 17:55:00|961.5|959.7|963.9|958.9|964.1|959.9|961.4|957.9|114
1713290400000|2024-04-16 18:00:00|964|959|964.3|959.3|964.4|959.4|963.7|958.7|77
1713290700000|2024-04-16 18:05:00|964.4|959.4|967.7|962.7|967.7|964.1|963.4|959.2|137
1713291000000|2024-04-16 18:10:00|967.6|962.6|966.2|961.2|967.9|962.9|966.2|961.2|144
1713291300000|2024-04-16 18:15:00|966.3|961.3|964.7|959.7|966.3|961.3|964.6|959.6|114
1713291600000|2024-04-16 18:20:00|964.8|959.8|964.1|959.1|964.9|959.9|963.8|958.8|116
1713291900000|2024-04-16 18:25:00|964|959|963.7|958.7|964.6|959.6|963|958|121
1713292200000|2024-04-16 18:30:00|963.8|958.8|962.6|960.8|963.9|961|962.3|958.6|121
1713292500000|2024-04-16 18:35:00|962.7|960.9|962.7|960.9|963|961.2|962.6|960.8|109
1713292800000|2024-04-16 18:40:00|962.6|960.8|963|961.2|963.1|961.3|962.5|960.7|91
1713293100000|2024-04-16 18:45:00|962.9|961.1|962.9|961.1|962.9|961.1|962.8|961|7
1713293400000|2024-04-16 18:50:00|966.1|961.2|966.3|961.3|966.4|961.4|966.1|961.1|43
1713293700000|2024-04-16 18:55:00|966.2|961.2|966.3|961.3|966.4|961.4|966.1|961.1|64
1713294000000|2024-04-16 19:00:00|966.2|961.2|966.3|961.3|966.5|963.1|964.9|961.1|64
1713294300000|2024-04-16 19:05:00|966.2|961.2|966.4|961.4|966.5|963.1|964.9|961.1|36
1713298500000|2024-04-16 20:15:00|964.5|959.5|964.5|959.5|964.5|959.5|964.4|959.4|5
1713298800000|2024-04-16 20:20:00|964.4|959.4|964.2|959.2|964.4|959.4|964|959|15
1713299100000|2024-04-16 20:25:00|964.1|959.1|963.5|958.5|964.2|959.2|963.5|958.5|13
1713299400000|2024-04-16 20:30:00|963.4|958.4|963.1|958.1|963.6|958.6|963.1|958.1|9
1713299700000|2024-04-16 20:35:00|963.2|958.2|962.4|957.4|963.2|958.2|962.1|957.1|31
1713300000000|2024-04-16 20:40:00|962.3|957.3|963.1|958.1|963.3|958.3|961.8|956.8|43
1713300300000|2024-04-16 20:45:00|963.2|958.2|961.5|956.5|963.2|958.2|961.5|956.5|23
1713300600000|2024-04-16 20:50:00|961.6|956.6|960.2|955.2|961.7|956.7|960.2|955.2|41
1713300900000|2024-04-16 20:55:00|960.1|955.1|961.7|956.7|961.8|958|959.8|954.8|36
1713304800000|2024-04-16 22:00:00|962.2|957.2|961.2|956.2|962.2|957.2|961.2|956.2|8
1713305100000|2024-04-16 22:05:00|961.4|956.4|961.5|956.5|961.5|956.5|961.4|956.4|4
1713305400000|2024-04-16 22:10:00|961.3|956.3|959.9|954.9|961.3|956.3|959.8|954.8|18
1713305700000|2024-04-16 22:15:00|959.8|954.8|960.3|955.3|960.3|955.3|959.8|954.8|6
1713306000000|2024-04-16 22:20:00|960.4|955.4|960.7|955.7|960.7|955.7|960.4|955.4|8
1713306300000|2024-04-16 22:25:00|960.8|955.8|961.2|956.2|961.6|956.6|960.8|955.8|13
1713306600000|2024-04-16 22:30:00|961.3|956.3|960.8|955.8|961.5|956.5|960.6|955.6|16
1713306900000|2024-04-16 22:35:00|960.7|955.7|961.2|956.2|961.3|956.3|960.6|955.6|9
1713307200000|2024-04-16 22:40:00|961.3|956.3|961|956|961.5|956.5|960.9|955.9|10
1713307500000|2024-04-16 22:45:00|960.9|955.9|961.5|956.5|962.8|957.8|960.7|955.7|16
1713307800000|2024-04-16 22:50:00|961.6|956.6|962.1|957.1|962.1|957.1|961.5|956.5|10
1713308100000|2024-04-16 22:55:00|962.2|957.2|962.2|957.2|962.3|957.3|961.6|956.6|11
1713308400000|2024-04-16 23:00:00|962.3|957.3|962.4|957.4|963.2|958.2|962.3|957.3|17
1713308700000|2024-04-16 23:05:00|962.6|957.6|962.8|957.8|963.4|958.4|962.6|957.6|17
1713309000000|2024-04-16 23:10:00|962.7|957.7|963|958|963.2|958.2|962.5|957.5|19
1713309300000|2024-04-16 23:15:00|962.9|957.9|963|958|963|958|962.6|957.6|9
1713309600000|2024-04-16 23:20:00|962.9|957.9|962.7|957.7|963|958|962.7|957.7|5
1713309900000|2024-04-16 23:25:00|962.6|957.6|962.7|957.7|962.7|957.7|962.5|957.5|6
1713310200000|2024-04-16 23:30:00|962.8|957.8|962.9|957.9|963.1|958.1|962.7|957.7|13
1713310500000|2024-04-16 23:35:00|963|958|963.3|958.3|963.3|958.3|962.6|957.6|9
1713310800000|2024-04-16 23:40:00|963.4|958.4|963.2|958.2|963.5|958.5|963.1|958.1|10
1713311100000|2024-04-16 23:45:00|963.3|958.3|964.2|959.2|964.2|959.2|963.3|958.3|12
1713311400000|2024-04-16 23:50:00|964|959|963.8|958.8|964.1|959.1|963.6|958.6|16
1713311700000|2024-04-16 23:55:00|963.7|958.7|963.5|958.5|964.1|959.1|963.4|958.4|9
1713312000000|2024-04-17 00:00:00|963.6|958.6|962.7|957.7|963.6|958.6|962.3|957.3|25
1713312300000|2024-04-17 00:05:00|962.5|957.5|962.7|957.7|962.9|957.9|962.5|957.5|18
1713312600000|2024-04-17 00:10:00|962.6|957.6|963|958|963.5|958.5|962.6|957.6|54
1713312900000|2024-04-17 00:15:00|963.1|958.1|964.1|959.1|964.1|959.1|962.9|957.9|37
1713313200000|2024-04-17 00:20:00|964.2|959.2|964.2|959.2|964.4|959.4|964|959|40
1713313500000|2024-04-17 00:25:00|964.1|959.1|962.7|957.7|964.1|959.1|962.4|957.4|35
1713313800000|2024-04-17 00:30:00|962.6|957.6|959.5|957.7|962.7|957.8|959.4|955.7|41
1713314100000|2024-04-17 00:35:00|959.6|957.8|962.1|957.1|962.1|958|959.4|955.8|43
1713314400000|2024-04-17 00:40:00|962.2|957.2|962|957|962.3|958.9|960.7|956.9|35
1713314700000|2024-04-17 00:45:00|961.9|956.9|960.7|958.9|962.3|959|960.7|956.8|54
1713315000000|2024-04-17 00:50:00|962.3|957.3|962.1|957.1|962.3|958.9|960.7|956.9|32
1713315600000|2024-04-17 01:00:00|961.3|956.3|961|956|961.6|956.6|960.8|955.8|66
1713315900000|2024-04-17 01:05:00|961.1|956.1|959.9|954.9|961.2|956.2|959.8|954.8|52
1713316200000|2024-04-17 01:10:00|959.8|954.8|959.7|954.7|960.1|955.1|959.3|954.3|58
1713316500000|2024-04-17 01:15:00|959.8|954.8|958.5|953.5|959.9|954.9|958.4|953.4|66
1713316800000|2024-04-17 01:20:00|958.7|953.7|959.3|954.3|959.4|956.1|957.6|953.7|72
1713317100000|2024-04-17 01:25:00|959.4|954.4|958.6|953.6|959.4|956.1|957.8|953.4|75
1713317400000|2024-04-17 01:30:00|958.7|953.7|958.5|953.5|958.7|955.6|957.1|953.4|81
1713317700000|2024-04-17 01:35:00|958.4|953.4|958.2|953.2|958.7|955.4|957.1|953|58
1713318000000|2024-04-17 01:40:00|958.3|953.3|957.9|952.9|958.3|953.3|957.7|952.7|77
1713318600000|2024-04-17 01:50:00|958.9|953.9|958.7|953.7|959.7|954.7|958.6|953.6|43
1713318900000|2024-04-17 01:55:00|958.6|953.6|959.8|954.8|959.8|954.8|958.5|953.5|27
1713319200000|2024-04-17 02:00:00|959.7|954.7|959.8|954.8|959.8|954.8|958.7|953.7|36
1713319500000|2024-04-17 02:05:00|960|955|957.9|956.1|960|956.3|957.8|954.2|23
1713319800000|2024-04-17 02:10:00|959.5|954.5|958.7|953.7|959.6|956|957.4|953.5|24
1713320100000|2024-04-17 02:15:00|958.6|953.6|958.3|953.3|959|955.1|956.7|953|33
1713320400000|2024-04-17 02:20:00|958.2|953.2|958.6|953.6|958.6|953.6|958.1|953.1|17
1713320700000|2024-04-17 02:25:00|958.5|953.5|959.3|954.3|959.4|954.4|958.5|953.5|17
1713321000000|2024-04-17 02:30:00|959.4|954.4|958.1|956.3|960.2|956.5|958.1|954.4|16
1713321300000|2024-04-17 02:35:00|958.2|956.4|960.1|955.1|960.1|956.4|958.2|954.5|11
1713321600000|2024-04-17 02:40:00|960|955|959.4|954.4|960.1|955.1|959.4|954.4|10
1713321900000|2024-04-17 02:45:00|957.7|955.9|958.2|953.2|959.4|955.9|957.2|953|22
1713322200000|2024-04-17 02:50:00|958.1|953.1|958|953|958.1|954.7|956.5|952.7|11
1713322500000|2024-04-17 02:55:00|957.9|952.9|957.6|952.6|958.1|953.1|957.6|952.6|26
1713322800000|2024-04-17 03:00:00|957.5|952.5|957.8|952.8|957.9|952.9|957.5|952.5|9
1713323100000|2024-04-17 03:05:00|957.7|952.7|958.1|953.1|958.1|953.1|957.6|952.6|11
1713323400000|2024-04-17 03:10:00|958.2|953.2|957.7|952.7|958.2|954.5|956.3|952.7|15
1713323700000|2024-04-17 03:15:00|957.6|952.6|957.8|952.8|957.8|952.8|957.5|952.5|9
1713324000000|2024-04-17 03:20:00|957.9|952.9|957.6|952.6|958.1|953.1|957.5|952.5|23
1713324300000|2024-04-17 03:25:00|957.7|952.7|957.4|952.4|957.7|952.7|957.4|952.4|44
1713324600000|2024-04-17 03:30:00|957.5|952.5|957.8|952.8|957.9|952.9|957.4|952.4|45
1713324900000|2024-04-17 03:35:00|957.7|952.7|956.6|951.6|957.9|952.9|956.5|951.5|24
1713325200000|2024-04-17 03:40:00|956.7|951.7|956.3|951.3|956.9|951.9|955.8|950.8|26
1713325500000|2024-04-17 03:45:00|956.2|951.2|956.2|951.2|956.8|951.8|956|951|37
1713325800000|2024-04-17 03:50:00|956.3|951.3|956.1|951.1|956.4|951.4|956|951|29
1713326100000|2024-04-17 03:55:00|956.2|951.2|955.6|950.6|956.2|951.2|955.5|950.5|25
1713326400000|2024-04-17 04:00:00|955.7|950.7|955.2|950.2|955.8|950.8|955.1|950.1|26
1713326700000|2024-04-17 04:05:00|955.3|950.3|955.6|950.6|955.9|950.9|955.3|950.3|20
1713327000000|2024-04-17 04:10:00|955.7|950.7|956.4|951.4|956.7|951.7|955.6|950.6|26
1713327300000|2024-04-17 04:15:00|956.3|951.3|956.5|951.5|956.5|951.5|955.9|950.9|19
1713327600000|2024-04-17 04:20:00|956.6|951.6|956.7|951.7|956.8|951.8|956.6|951.6|14
1713327900000|2024-04-17 04:25:00|956.8|951.8|956.4|951.4|956.8|951.8|956.4|951.4|9
1713328200000|2024-04-17 04:30:00|956.1|951.1|955.6|950.6|956.1|951.1|955.6|950.6|24
1713328500000|2024-04-17 04:35:00|955.5|950.5|954.7|949.7|955.7|950.7|954.7|949.7|34
1713328800000|2024-04-17 04:40:00|954.6|949.6|955.2|950.2|955.4|950.4|954.6|949.6|28
1713329100000|2024-04-17 04:45:00|955.1|950.1|956.1|951.1|956.1|951.1|955|950|28
1713329400000|2024-04-17 04:50:00|956|951|955.9|950.9|956.2|951.2|955.6|950.6|21
1713329700000|2024-04-17 04:55:00|956|951|956|951|956.2|951.2|955.7|950.7|17
1713330000000|2024-04-17 05:00:00|955.9|950.9|955.3|950.3|955.9|950.9|955.1|950.1|29
1713330300000|2024-04-17 05:05:00|955.2|950.2|954.7|949.7|955.4|950.4|954.6|949.6|24
1713330600000|2024-04-17 05:10:00|954.8|949.8|955.1|950.1|955.1|951.8|953.5|949.8|38
1713330900000|2024-04-17 05:15:00|955|950|954.8|949.8|955|950|954.7|949.7|27
1713331200000|2024-04-17 05:20:00|954.7|949.7|954.4|949.4|954.8|949.8|954.4|949.4|24
1713331500000|2024-04-17 05:25:00|954.3|949.3|954.3|949.3|954.6|949.6|954.3|949.3|24
1713331800000|2024-04-17 05:30:00|954.4|949.4|954.6|949.6|954.7|951.4|953.1|949.2|39
1713332100000|2024-04-17 05:35:00|954.5|949.5|954.5|949.5|954.6|949.6|954.3|949.3|49
1713332400000|2024-04-17 05:40:00|954.4|949.4|955.2|950.2|955.4|950.8|952.5|949|41
1713332700000|2024-04-17 05:45:00|955.3|950.3|955.5|950.5|955.7|950.7|955.3|950.3|25
1713333000000|2024-04-17 05:50:00|955.4|950.4|954.9|949.9|955.5|951.8|953.5|949.8|22
1713333300000|2024-04-17 05:55:00|955|950|954.2|949.2|955|950|953.9|948.9|33
1713333600000|2024-04-17 06:00:00|954.1|949.1|951.9|950.1|954.5|950.4|951.5|948.9|68
1713333900000|2024-04-17 06:05:00|953|948|953.6|948.6|953.8|948.8|952.4|947.4|49
1713334200000|2024-04-17 06:10:00|953.4|948.4|953.2|948.2|953.4|948.4|953|948|34
1713334500000|2024-04-17 06:15:00|953.3|948.3|951.2|946.2|953.3|948.3|951.2|946.2|27
1713334800000|2024-04-17 06:20:00|951.3|946.3|952|947|952.3|947.3|951.2|946.2|75
1713335100000|2024-04-17 06:25:00|951.9|946.9|951.6|949.8|953.4|949.8|951.6|946.8|53
1713335400000|2024-04-17 06:30:00|951.5|949.7|952.6|950.8|954.1|950.9|951.5|948.1|46
1713335700000|2024-04-17 06:35:00|952.7|950.9|955.9|950.9|956.5|953.1|952.6|950.5|39
1713336000000|2024-04-17 06:40:00|955.8|950.8|955.6|950.6|955.8|950.8|955.5|950.5|26
1713336300000|2024-04-17 06:45:00|955.4|950.4|955.9|950.9|955.9|950.9|955.3|950.3|24
1713336600000|2024-04-17 06:50:00|955.8|950.8|954.5|952.7|956|952.8|953.9|950.8|17
1713336900000|2024-04-17 06:55:00|954.4|952.6|954.8|953|954.8|953|954.4|952.6|13
1713337200000|2024-04-17 07:00:00|954.7|952.9|954.6|952.8|954.9|953.1|954.2|952.4|48
1713337500000|2024-04-17 07:05:00|954.7|952.9|954.6|952.8|954.8|953|954.6|952.8|14
1713345600000|2024-04-17 09:20:00|960.4|955.4|959.8|958|960.4|958|959.7|955.4|9
1713345900000|2024-04-17 09:25:00|959.7|957.9|959.8|958|960|958.2|959.5|957.7|20
1713346200000|2024-04-17 09:30:00|959.9|958.1|959.7|957.9|960.2|958.4|959.6|957.8|23
1713346500000|2024-04-17 09:35:00|959.6|957.8|960.8|955.8|961.1|957.9|959.5|955.6|14
1713348000000|2024-04-17 10:00:00|960|955|959.5|957.7|960.7|957.8|959.1|955|19
1713348300000|2024-04-17 10:05:00|959.6|957.8|959.5|957.7|959.8|958|959.4|957.6|24
1713348600000|2024-04-17 10:10:00|959.4|957.6|959.2|957.4|960.7|957.7|959.1|955.6|24
1713348900000|2024-04-17 10:15:00|959.3|957.5|959.5|957.7|959.6|957.8|959.1|957.3|11
1713356400000|2024-04-17 12:20:00|955.4|950.4|955.3|950.3|955.4|950.4|955.3|950.3|4
1713356700000|2024-04-17 12:25:00|955.2|950.2|954.2|949.2|955.6|951.4|953|948.8|120
1713357000000|2024-04-17 12:30:00|954.1|949.1|953.2|948.2|954.1|950.2|951.7|947.7|125
1713357300000|2024-04-17 12:35:00|953.1|948.1|952.5|947.5|953.4|948.4|951.5|946.5|140
1713357600000|2024-04-17 12:40:00|952.6|947.6|952.6|947.6|952.7|947.7|951.5|946.5|163
1713357900000|2024-04-17 12:45:00|952.5|947.5|953.1|948.1|954.4|949.4|951.8|946.8|117
1713358200000|2024-04-17 12:50:00|953|948|954.2|949.2|954.8|949.8|952.9|947.9|76
1713358500000|2024-04-17 12:55:00|954.1|949.1|954.2|949.2|955|950|953.2|948.2|90
1713358800000|2024-04-17 13:00:00|954.3|949.3|955.7|950.7|956.2|951.2|954.1|949.1|138
1713359100000|2024-04-17 13:05:00|955.6|950.6|954.6|949.6|956.3|951.3|953.9|948.9|100
1713359400000|2024-04-17 13:10:00|954.5|949.5|954.7|949.7|954.9|949.9|952.5|947.5|128
1713359700000|2024-04-17 13:15:00|954.6|949.6|953.8|948.8|955|950|953.3|948.3|210
1713360000000|2024-04-17 13:20:00|953.9|948.9|954.9|949.9|955.3|950.3|953.5|948.5|163
1713360300000|2024-04-17 13:25:00|955|950|956.4|951.4|956.5|951.5|954.4|949.4|147
1713360600000|2024-04-17 13:30:00|956.6|951.6|959|954|959.4|954.4|956.5|951.5|372
1713360900000|2024-04-17 13:35:00|958.9|953.9|958|953|960.2|955.2|957.9|952.9|329
1713361200000|2024-04-17 13:40:00|958.1|953.1|960.9|955.9|961.1|956.1|957|952|334
1713361500000|2024-04-17 13:45:00|961|956|960.4|955.4|961.3|956.3|959.8|954.8|208
1713361800000|2024-04-17 13:50:00|960.5|955.5|960.7|955.7|960.9|957.7|959.2|955.3|161
1713362100000|2024-04-17 13:55:00|960.4|955.4|960.1|955.1|960.4|956.9|958|954.3|171
1713362400000|2024-04-17 14:00:00|960.3|955.3|955.3|953.5|960.3|956|955.1|951.6|183
1713362700000|2024-04-17 14:05:00|955.2|953.4|958.2|953.2|958.4|954.8|955.2|951.6|134
1713363000000|2024-04-17 14:10:00|958.1|953.1|958.1|953.1|959.1|955.7|955.6|952.2|149
1713363300000|2024-04-17 14:15:00|956.5|954.7|957|955.2|958.6|955.3|956.3|952.5|146
1713363600000|2024-04-17 14:20:00|958.6|953.6|958|953|958.6|954.3|955.9|952.1|80
1713363900000|2024-04-17 14:25:00|958.1|953.1|959.6|954.6|959.6|956.1|957.9|953|35
1713364200000|2024-04-17 14:30:00|959.5|954.5|958.4|953.4|959.6|956|956.9|953.3|101
1713364500000|2024-04-17 14:35:00|958.3|953.3|957.2|952.2|958.5|955.2|956.9|952|123
1713364800000|2024-04-17 14:40:00|957.1|952.1|957.8|952.8|958.2|954.2|955.7|951.8|101
1713365100000|2024-04-17 14:45:00|957.7|952.7|958.6|953.6|959.1|954.1|957.7|952.7|62
1713365400000|2024-04-17 14:50:00|958.7|953.7|955.6|953.8|958.7|954.5|955.3|952.9|66
1713365700000|2024-04-17 14:55:00|955.7|953.9|956|954.2|956.3|954.5|955.4|953.6|43
1713366000000|2024-04-17 15:00:00|956.1|954.3|958.2|953.2|958.2|954.3|956|952.1|52
1713366300000|2024-04-17 15:05:00|958.1|953.1|957.4|952.4|958.1|953.1|957.4|952.4|54
1713366600000|2024-04-17 15:10:00|957.5|952.5|955.9|954.1|958.5|954.3|955.9|952.5|60
1713366900000|2024-04-17 15:15:00|955.7|953.9|954.5|952.7|955.7|953.9|954.5|952.7|75
1713367200000|2024-04-17 15:20:00|954.4|952.6|954.7|952.9|955|953.2|954.4|952.6|46
1713367500000|2024-04-17 15:25:00|954.6|952.8|954.5|952.7|954.7|952.9|954.4|952.6|8
1713369900000|2024-04-17 16:05:00|948.6|943.6|948.4|943.4|948.6|943.6|948.4|943.4|5
1713370200000|2024-04-17 16:10:00|948.5|943.5|948.8|943.8|949.4|944.4|948.5|943.5|44
1713370500000|2024-04-17 16:15:00|948.7|943.7|949.4|944.4|949.4|944.4|948.6|943.6|39
1713370800000|2024-04-17 16:20:00|949.7|944.7|947.5|945.7|949.9|945.7|947.3|944.1|37
1713371100000|2024-04-17 16:25:00|947.4|945.6|949.4|944.4|949.7|945.7|947.4|944.1|80
1713371400000|2024-04-17 16:30:00|949.5|944.5|948.4|943.4|949.5|945.7|947.3|943.2|57
1713371700000|2024-04-17 16:35:00|948.5|943.5|948.3|943.3|948.6|944.7|946.4|943.1|67
1713372000000|2024-04-17 16:40:00|948.4|943.4|947.3|942.3|948.6|944.7|946.4|942.3|79
1713372300000|2024-04-17 16:45:00|947.4|942.4|947.3|942.3|947.6|943.7|945.2|941|89
1713372600000|2024-04-17 16:50:00|947.2|942.2|947.3|942.3|947.7|942.7|947.1|942.1|55
1713372900000|2024-04-17 16:55:00|947.2|942.2|946.2|941.2|947.4|942.4|946.1|941.1|46
1713373200000|2024-04-17 17:00:00|946.3|941.3|947.2|942.2|947.9|942.9|946.2|941.2|91
1713373500000|2024-04-17 17:05:00|947.1|942.1|948|943|948.3|943.3|946.3|941.3|130
1713373800000|2024-04-17 17:10:00|948.1|943.1|946.8|941.8|948.4|943.4|946.7|941.7|72
1713374100000|2024-04-17 17:15:00|946.9|941.9|947|942|947.5|942.5|946.7|941.7|83
1713374400000|2024-04-17 17:20:00|946.9|941.9|947.2|942.2|948|943|946.8|941.8|67
1713374700000|2024-04-17 17:25:00|947.3|942.3|947.4|942.4|948.3|943.3|947.3|942.3|64
1713375000000|2024-04-17 17:30:00|947.5|942.5|948.3|943.3|948.5|943.5|947.3|942.3|67
1713375300000|2024-04-17 17:35:00|948.4|943.4|948.5|943.5|948.8|943.8|948.1|943.1|43
1713375600000|2024-04-17 17:40:00|948.6|943.6|948.6|943.6|949.1|944.1|948.3|943.3|31
1713375900000|2024-04-17 17:45:00|948.5|943.5|948.4|943.4|948.5|943.5|947.9|942.9|28
1713376200000|2024-04-17 17:50:00|948.9|943.9|948.5|943.5|949.2|944.2|948.3|943.3|37
1713376500000|2024-04-17 17:55:00|948.4|943.4|948.4|943.4|948.7|943.7|948.4|943.4|19
1713376800000|2024-04-17 18:00:00|948.3|943.3|950.1|945.1|950.1|945.1|948.3|943.3|30
1713377100000|2024-04-17 18:05:00|950|945|949.8|944.8|950.1|945.1|949.4|944.4|37
1713377400000|2024-04-17 18:10:00|949.7|944.7|949.3|944.3|949.8|944.8|949.3|944.3|31
1713377700000|2024-04-17 18:15:00|949.2|944.2|948.8|943.8|949.3|944.3|948.6|943.6|29
1713378000000|2024-04-17 18:20:00|948.7|943.7|948.1|943.1|948.8|943.8|948.1|943.1|23
1713378300000|2024-04-17 18:25:00|948.2|943.2|948.2|943.2|948.3|943.3|947.9|942.9|13
1713378600000|2024-04-17 18:30:00|948.1|943.1|947.3|942.3|948.1|943.1|947.2|942.2|32
1713378900000|2024-04-17 18:35:00|947.5|942.5|948.3|943.3|948.3|943.3|947.5|942.5|21
1713379200000|2024-04-17 18:40:00|948.6|943.6|950|945|950.2|945.2|948.5|943.5|26
1713379500000|2024-04-17 18:45:00|949.9|944.9|949|944|950.1|945.1|949|944|30
1713379800000|2024-04-17 18:50:00|949.1|944.1|948.1|943.1|949.1|944.1|948|943|21
1713380100000|2024-04-17 18:55:00|948|943|947.5|942.5|948.2|943.2|947.4|942.4|27
1713380400000|2024-04-17 19:00:00|947.4|942.4|946.8|941.8|947.4|942.4|946.8|941.8|28
1713380700000|2024-04-17 19:05:00|947.2|942.2|946.5|941.5|947.2|942.2|946.5|941.5|21
1713381000000|2024-04-17 19:10:00|946.4|941.4|945.6|940.6|946.4|941.4|945.6|940.6|18
1713381300000|2024-04-17 19:15:00|945.7|940.7|945.5|940.5|945.8|940.8|945.5|940.5|18
1713381600000|2024-04-17 19:20:00|945.6|940.6|946|941|946|941|945.3|940.3|29
1713381900000|2024-04-17 19:25:00|945.9|940.9|945.6|940.6|946.1|941.1|945.6|940.6|19
1713382200000|2024-04-17 19:30:00|945.7|940.7|946.1|941.1|946.2|941.2|945.6|940.6|24
1713382500000|2024-04-17 19:35:00|946|941|946.4|941.4|946.5|941.5|945.8|940.8|33
1713382800000|2024-04-17 19:40:00|946.3|941.3|946.3|941.3|946.4|941.4|946|941|22
1713383100000|2024-04-17 19:45:00|946.2|941.2|946.2|941.2|946.6|941.6|946.2|941.2|23
1713383400000|2024-04-17 19:50:00|946.3|941.3|946.6|941.6|946.6|941.6|945.7|940.7|21
1713383700000|2024-04-17 19:55:00|946.5|941.5|946.3|941.3|946.6|941.6|946.2|941.2|19
1713384000000|2024-04-17 20:00:00|946.4|941.4|946.5|941.5|946.5|941.5|946.3|941.3|8
1713384300000|2024-04-17 20:05:00|946.4|941.4|946.4|941.4|946.4|941.4|946.4|941.4|1
1713384900000|2024-04-17 20:15:00|946.5|941.5|946.4|941.4|946.6|941.6|946.4|941.4|6
1713385200000|2024-04-17 20:20:00|946.3|941.3|946|941|946.3|941.3|945.9|940.9|6
1713385500000|2024-04-17 20:25:00|945.9|940.9|946.1|941.1|946.1|941.1|945.8|940.8|9
1713385800000|2024-04-17 20:30:00|945.9|940.9|945.9|940.9|945.9|940.9|945.9|940.9|1
1713386100000|2024-04-17 20:35:00|945.8|940.8|946|941|946.2|941.2|945.8|940.8|7
1713387300000|2024-04-17 20:55:00|945.3|940.3|945.1|940.1|945.3|940.3|945|940|4
1713391200000|2024-04-17 22:00:00|945.3|940.3|944.7|939.7|945.4|940.4|944.6|939.6|16
1713391500000|2024-04-17 22:05:00|944.6|939.6|944.7|939.7|944.7|939.7|944.5|939.5|6
1713391800000|2024-04-17 22:10:00|944.6|939.6|944.3|939.3|944.6|939.6|944.3|939.3|4
1713392100000|2024-04-17 22:15:00|944.2|939.2|944.5|939.5|945|940|944.2|939.2|11
1713392400000|2024-04-17 22:20:00|944.4|939.4|944.7|939.7|944.7|939.7|944.2|939.2|11
1713392700000|2024-04-17 22:25:00|944.6|939.6|944.2|939.2|944.6|939.6|944.1|939.1|7
1713393000000|2024-04-17 22:30:00|944.3|939.3|944.6|939.6|944.6|939.6|944.2|939.2|6
1713393300000|2024-04-17 22:35:00|944.5|939.5|944.5|939.5|944.5|939.5|944.4|939.4|3
1713393600000|2024-04-17 22:40:00|944.6|939.6|944.8|939.8|944.8|939.8|944.5|939.5|9
1713393900000|2024-04-17 22:45:00|944.7|939.7|944.6|939.6|944.8|939.8|944.4|939.4|7
1713394200000|2024-04-17 22:50:00|944.7|939.7|945|940|945.1|940.1|944.7|939.7|5
1713394500000|2024-04-17 22:55:00|945.1|940.1|945.4|940.4|945.6|940.6|945|940|11
1713394800000|2024-04-17 23:00:00|945.5|940.5|945.4|940.4|945.6|940.6|945.2|940.2|12
1713395100000|2024-04-17 23:05:00|945.2|940.2|944.9|939.9|945.2|940.2|944.9|939.9|7
1713395400000|2024-04-17 23:10:00|945|940|945.1|940.1|945.2|940.2|945|940|4
1713395700000|2024-04-17 23:15:00|945.2|940.2|946|941|946|941|945.2|940.2|12
1713396000000|2024-04-17 23:20:00|945.9|940.9|946.2|941.2|946.2|941.2|945.8|940.8|15
1713396300000|2024-04-17 23:25:00|946.3|941.3|946.3|941.3|946.3|941.3|946.1|941.1|6
1713396600000|2024-04-17 23:30:00|948.5|943.5|946.2|941.2|948.5|943.5|946.2|941.2|10
1713396900000|2024-04-17 23:35:00|946.1|941.1|946.3|941.3|946.4|941.4|945.7|940.7|15
1713397200000|2024-04-17 23:40:00|946.5|941.5|946.3|941.3|946.5|941.5|946.1|941.1|9
1713397500000|2024-04-17 23:45:00|946.2|941.2|945|940|946.2|941.2|945|940|13
1713397800000|2024-04-17 23:50:00|944.7|939.7|944.9|939.9|945.3|940.3|944.7|939.7|15
1713398100000|2024-04-17 23:55:00|944.8|939.8|944.7|939.7|944.8|939.8|944.6|939.6|10
1713398400000|2024-04-18 00:00:00|944.5|939.5|944.5|939.5|945|940|944.3|939.3|24
1713398700000|2024-04-18 00:05:00|944.4|939.4|944|939|944.9|939.9|944|939|24
1713399000000|2024-04-18 00:10:00|943.8|938.8|943.6|938.6|944|939|943.3|938.3|36
1713399300000|2024-04-18 00:15:00|943.7|938.7|943.7|938.7|944|939|943.6|938.6|20
1713399600000|2024-04-18 00:20:00|943.9|938.9|944.4|939.4|944.5|940.4|942.2|938.4|34
1713399900000|2024-04-18 00:25:00|944.5|939.5|944.3|939.3|944.6|939.6|944.1|939.1|16
1713400200000|2024-04-18 00:30:00|944.2|939.2|944.6|939.6|945.1|940.1|944.2|939.2|17
1713400500000|2024-04-18 00:35:00|944.5|939.5|944.2|939.2|944.5|939.5|944.2|939.2|14
1713400800000|2024-04-18 00:40:00|944.3|939.3|944.5|939.5|944.6|939.6|944.3|939.3|15
1713401100000|2024-04-18 00:45:00|944.4|939.4|944.1|939.1|944.4|939.4|943.6|938.6|18
1713401400000|2024-04-18 00:50:00|944.3|939.3|943.9|938.9|944.6|939.6|943.7|938.7|30
1713401700000|2024-04-18 00:55:00|944.2|939.2|944.5|939.5|944.6|939.6|944.1|939.1|17
1713402000000|2024-04-18 01:00:00|944.7|939.7|944.9|939.9|945.2|940.2|944.4|939.4|41
1713402300000|2024-04-18 01:05:00|944.8|939.8|944.9|939.9|945|940|943.9|938.9|41
1713402600000|2024-04-18 01:10:00|945.1|940.1|944.8|939.8|945.2|940.2|944.3|939.3|30
1713402900000|2024-04-18 01:15:00|944.7|939.7|943.5|938.5|944.8|939.8|943.3|938.3|44
1713403200000|2024-04-18 01:20:00|943.3|938.3|942.8|937.8|943.4|938.4|942.8|937.8|30
1713403500000|2024-04-18 01:25:00|942.7|937.7|942.5|937.5|943|938|942.4|937.4|27
1713403800000|2024-04-18 01:30:00|942.6|937.6|941.8|936.8|943|938|941.7|936.7|56
1713404100000|2024-04-18 01:35:00|941.7|936.7|941.4|936.4|941.8|936.8|940.8|935.8|39
1713404400000|2024-04-18 01:40:00|941.3|936.3|939.5|934.5|941.5|936.5|939.3|934.3|39
1713404700000|2024-04-18 01:45:00|939.4|934.4|939.9|934.9|940.4|935.4|939.4|934.4|54
1713405000000|2024-04-18 01:50:00|939.8|934.8|939.7|934.7|939.8|934.8|939.3|934.3|47
1713405300000|2024-04-18 01:55:00|940|935|940.3|935.3|940.3|935.3|939.8|934.8|30
1713405600000|2024-04-18 02:00:00|940.1|935.1|941.1|936.1|941.1|936.1|939.9|934.9|31
1713405900000|2024-04-18 02:05:00|941.2|936.2|941.4|936.4|941.4|936.4|940.7|935.7|24
1713406200000|2024-04-18 02:10:00|941.3|936.3|942.6|937.6|942.7|937.7|941.3|936.3|35
1713406500000|2024-04-18 02:15:00|942.7|937.7|942.4|937.4|942.7|937.7|942|937|31
1713406800000|2024-04-18 02:20:00|942.3|937.3|942.3|937.3|942.4|937.4|941.6|936.6|19
1713407100000|2024-04-18 02:25:00|942.2|937.2|942.6|937.6|942.7|937.7|942.2|937.2|16
1713407400000|2024-04-18 02:30:00|942.7|937.7|942.6|937.6|942.9|937.9|942.2|937.2|20
1713407700000|2024-04-18 02:35:00|942.4|937.4|943.2|938.2|943.3|938.3|942.3|937.3|31
1713408000000|2024-04-18 02:40:00|943.1|938.1|943|938|943.4|938.4|942.9|937.9|18
1713408300000|2024-04-18 02:45:00|942.9|937.9|944|939|944|939|942.8|937.8|13
1713408600000|2024-04-18 02:50:00|944.1|939.1|943.8|938.8|944.2|939.2|943.6|938.6|24
1713408900000|2024-04-18 02:55:00|943.7|938.7|943.9|938.9|944.1|939.1|943.5|938.5|15
1713409200000|2024-04-18 03:00:00|944|939|944.6|939.6|944.7|939.7|943.8|938.8|23
1713409500000|2024-04-18 03:05:00|944.7|939.7|944.7|939.7|945|940|944.5|939.5|16
1713409800000|2024-04-18 03:10:00|944.6|939.6|943.9|938.9|944.6|939.6|943.8|938.8|20
1713410100000|2024-04-18 03:15:00|943.8|938.8|943.8|938.8|944.1|939.1|943.5|938.5|21
1713410400000|2024-04-18 03:20:00|943.9|938.9|943.9|938.9|944|939|943.5|938.5|19
1713410700000|2024-04-18 03:25:00|944.2|939.2|944|939|944.7|939.7|943.9|938.9|20
1713411000000|2024-04-18 03:30:00|943.9|938.9|943.9|938.9|944.4|939.4|943.7|938.7|14
1713411300000|2024-04-18 03:35:00|944.1|939.1|943.8|938.8|944.1|939.1|943.5|938.5|20
1713411600000|2024-04-18 03:40:00|943.7|938.7|944.2|939.2|944.2|939.2|943.5|938.5|19
1713411900000|2024-04-18 03:45:00|944|939|943.8|938.8|944|939|943.7|938.7|11
1713412200000|2024-04-18 03:50:00|943.9|938.9|943.8|938.8|944|939|943.4|938.4|14
1713412500000|2024-04-18 03:55:00|943.7|938.7|943.6|938.6|943.9|938.9|943.6|938.6|6
1713412800000|2024-04-18 04:00:00|943.5|938.5|943.2|938.2|943.6|938.6|942.9|937.9|12
1713413100000|2024-04-18 04:05:00|943.1|938.1|942.4|937.4|943.2|938.2|942.2|937.2|14
1713413400000|2024-04-18 04:10:00|942.2|937.2|942.3|937.3|942.4|937.4|942.1|937.1|10
1713413700000|2024-04-18 04:15:00|942.4|937.4|942.5|937.5|942.5|937.5|941.9|936.9|10
1713414000000|2024-04-18 04:20:00|942.4|937.4|942.1|937.1|942.5|937.5|942.1|937.1|9
1713414300000|2024-04-18 04:25:00|942.6|937.6|942.4|937.4|942.9|937.9|942.3|937.3|11
1713414600000|2024-04-18 04:30:00|942.1|937.1|943.2|938.2|943.3|938.3|942.1|937.1|24
1713414900000|2024-04-18 04:35:00|943.3|938.3|942.1|937.1|943.3|938.3|942.1|937.1|16
1713415200000|2024-04-18 04:40:00|942|937|941.6|936.6|942|937|941.4|936.4|13
1713415500000|2024-04-18 04:45:00|941.7|936.7|941.4|936.4|941.7|936.7|941.3|936.3|12
1713415800000|2024-04-18 04:50:00|941.5|936.5|940.8|935.8|941.9|936.9|940.8|935.8|13
1713416100000|2024-04-18 04:55:00|940.7|935.7|941.3|936.3|941.4|936.4|940.7|935.7|16
1713416400000|2024-04-18 05:00:00|941.5|936.5|941.5|936.5|941.6|936.6|941.1|936.1|28
1713416700000|2024-04-18 05:05:00|941.4|936.4|940.6|935.6|941.4|936.4|940.6|935.6|20
1713417000000|2024-04-18 05:10:00|940.4|935.4|940.5|935.5|941.1|936.1|940.4|935.4|22
1713417300000|2024-04-18 05:15:00|940.3|935.3|940.9|935.9|940.9|935.9|939.9|934.9|13
1713417600000|2024-04-18 05:20:00|940.7|935.7|941.1|936.1|941.1|936.1|940.7|935.7|20
1713417900000|2024-04-18 05:25:00|941.3|936.3|941.6|936.6|941.6|936.6|941.3|936.3|11
1713418200000|2024-04-18 05:30:00|941.3|936.3|942|937|942.5|937.5|941.3|936.3|34
1713418500000|2024-04-18 05:35:00|942.2|937.2|941|936|942.2|937.2|940.8|935.8|30
1713418800000|2024-04-18 05:40:00|940.9|935.9|942.1|937.1|942.2|937.2|940.8|935.8|24
1713419100000|2024-04-18 05:45:00|942|937|941.6|936.6|942.3|937.3|941.5|936.5|29
1713419400000|2024-04-18 05:50:00|941.7|936.7|942.1|937.1|942.1|937.1|941.5|936.5|24
1713419700000|2024-04-18 05:55:00|942.2|937.2|941.7|936.7|942.4|937.4|941.7|936.7|16
1713420000000|2024-04-18 06:00:00|941.8|936.8|942.7|937.7|942.7|937.7|941.6|936.6|35
1713420300000|2024-04-18 06:05:00|942.9|937.9|943.6|938.6|943.7|938.7|942.6|937.6|31
1713420600000|2024-04-18 06:10:00|943.5|938.5|944|939|944.2|939.2|943.4|938.4|35
1713420900000|2024-04-18 06:15:00|944.1|939.1|945.5|940.5|945.6|940.6|944.1|939.1|22
1713421200000|2024-04-18 06:20:00|945.6|940.6|946.3|941.3|946.3|941.3|945.3|940.3|27
1713421500000|2024-04-18 06:25:00|946.2|941.2|946.7|941.7|946.7|941.7|946.2|941.2|31
1713421800000|2024-04-18 06:30:00|946.8|941.8|945.6|940.6|947|942|945.2|940.2|36
1713422100000|2024-04-18 06:35:00|945.7|940.7|946.1|941.1|946.2|941.2|944.6|939.6|47
1713422400000|2024-04-18 06:40:00|945.8|940.8|946.1|941.1|946.8|941.8|945.7|940.7|34
1713422700000|2024-04-18 06:45:00|946|941|945.9|940.9|946|942.1|943.9|940.2|34
1713423000000|2024-04-18 06:50:00|945.8|940.8|945.9|940.9|946.7|941.7|945.2|940.2|36
1713423300000|2024-04-18 06:55:00|945.8|940.8|946.4|941.4|946.5|941.5|945.4|940.4|29
1713423600000|2024-04-18 07:00:00|946.5|941.5|944.7|939.7|946.5|941.5|944.5|939.5|49
1713423900000|2024-04-18 07:05:00|944.8|939.8|943.5|938.5|944.8|939.8|942.8|937.8|49
1713424200000|2024-04-18 07:10:00|943.4|938.4|943.5|938.5|944.2|939.2|943.3|938.3|32
1713424500000|2024-04-18 07:15:00|943.4|938.4|943|938|943.7|938.7|942.8|937.8|40
1713424800000|2024-04-18 07:20:00|942.8|937.8|942.8|937.8|943.5|938.5|942.3|937.3|36
1713425100000|2024-04-18 07:25:00|942.7|937.7|942.3|937.3|943.5|938.5|942.3|937.3|30
1713425400000|2024-04-18 07:30:00|942.4|937.4|942|937|942.9|937.9|941.1|936.1|51
1713425700000|2024-04-18 07:35:00|942.1|937.1|942.3|937.3|942.6|937.6|941.7|936.7|36
1713426000000|2024-04-18 07:40:00|942.2|937.2|942.7|937.7|943.4|938.4|942|937|35
1713426300000|2024-04-18 07:45:00|942.6|937.6|943.6|938.6|943.8|938.8|942.5|937.5|30
1713426600000|2024-04-18 07:50:00|943.5|938.5|942.9|937.9|943.7|938.7|942.7|937.7|35
1713426900000|2024-04-18 07:55:00|942.8|937.8|946.5|941.5|946.5|941.5|942.8|937.8|62
1713427200000|2024-04-18 08:00:00|946.4|941.4|947.8|942.8|948|943|946.3|941.3|120
1713427500000|2024-04-18 08:05:00|947.9|942.9|947|942|948.2|943.2|946.9|941.9|68
1713427800000|2024-04-18 08:10:00|946.9|941.9|944.8|939.8|947|942|944.8|939.8|77
1713428100000|2024-04-18 08:15:00|944.9|939.9|945.9|940.9|946.3|941.3|944.9|939.9|64
1713428400000|2024-04-18 08:20:00|946|941|946|941|946.8|941.8|945.6|940.6|55
1713428700000|2024-04-18 08:25:00|946.1|941.1|947.7|942.7|947.7|942.7|945.5|940.5|72
1713429000000|2024-04-18 08:30:00|947.5|942.5|949.3|944.3|949.4|944.4|947.5|942.5|47
1713429300000|2024-04-18 08:35:00|949.4|944.4|948.8|943.8|949.4|944.4|948.5|943.5|56
1713429600000|2024-04-18 08:40:00|948.6|943.6|949|944|949.1|944.1|948.2|943.2|53
1713429900000|2024-04-18 08:45:00|948.9|943.9|947.4|942.4|948.9|943.9|946.6|941.6|55
1713430200000|2024-04-18 08:50:00|947.3|942.3|947.4|942.4|948.1|943.1|947|942|46
1713430500000|2024-04-18 08:55:00|947.3|942.3|947.5|942.5|947.6|942.6|946.6|941.6|58
1713430800000|2024-04-18 09:00:00|947.3|942.3|946.7|941.7|947.5|942.5|946.7|941.7|42
1713431100000|2024-04-18 09:05:00|946.6|941.6|946.7|941.7|946.8|941.8|945.8|940.8|46
1713431400000|2024-04-18 09:10:00|946.6|941.6|945.6|940.6|946.7|941.7|945.6|940.6|26
1713431700000|2024-04-18 09:15:00|945.7|940.7|949.1|944.1|949.3|944.3|945.2|940.2|63
1713432000000|2024-04-18 09:20:00|949.5|944.5|948.4|943.4|950.3|945.3|948.2|943.2|56
1713432300000|2024-04-18 09:25:00|948.2|943.2|947.1|942.1|949|944|947.1|942.1|53
1713432600000|2024-04-18 09:30:00|947|942|947.5|942.5|948|943|946.6|941.6|57
1713432900000|2024-04-18 09:35:00|947.6|942.6|947|942|948.1|943.1|946.9|941.9|34
1713433200000|2024-04-18 09:40:00|947.1|942.1|948.2|943.2|948.4|943.4|946.8|941.8|29
1713433500000|2024-04-18 09:45:00|948.1|943.1|949|944|949.1|944.1|948.1|943.1|23
1713433800000|2024-04-18 09:50:00|948.8|943.8|948.3|943.3|948.8|943.8|948.2|943.2|26
1713434100000|2024-04-18 09:55:00|948.2|943.2|946.2|941.2|948.2|943.2|946.2|941.2|23
1713434400000|2024-04-18 10:00:00|946.1|941.1|945.2|940.2|946.1|941.1|945.2|940.2|14
1713434700000|2024-04-18 10:05:00|945.1|940.1|941.7|939.9|945.1|941.1|941.3|937.8|34
1713435000000|2024-04-18 10:10:00|941.8|940|941.7|939.9|942.1|940.3|941.7|939.9|24
1713435300000|2024-04-18 10:15:00|941.6|939.8|944.3|939.3|944.3|940.3|941.6|939.3|15
1713435600000|2024-04-18 10:20:00|944.4|939.4|945.4|940.4|945.4|940.4|943.7|938.7|33
1713435900000|2024-04-18 10:25:00|945.6|940.6|944.2|939.2|946.1|941.1|943.9|938.9|40
1713436200000|2024-04-18 10:30:00|944.3|939.3|944.1|939.1|944.9|939.9|943.8|938.8|43
1713436500000|2024-04-18 10:35:00|944.3|939.3|945.3|940.3|945.5|940.5|944.1|939.1|37
1713436800000|2024-04-18 10:40:00|945.4|940.4|946.1|941.1|946.2|941.2|945|940|36
1713437100000|2024-04-18 10:45:00|946.2|941.2|946.1|941.1|946.7|941.7|946|941|25
1713437400000|2024-04-18 10:50:00|945.9|940.9|945.3|940.3|945.9|940.9|944.9|939.9|46
1713437700000|2024-04-18 10:55:00|945.2|940.2|945.8|940.8|945.8|940.8|945.2|940.2|26
1713438000000|2024-04-18 11:00:00|945.7|940.7|946.4|941.4|946.5|941.5|945.5|940.5|39
1713438300000|2024-04-18 11:05:00|946.3|941.3|945.3|940.3|946.6|941.6|945.3|940.3|21
1713438600000|2024-04-18 11:10:00|945.5|940.5|943.7|938.7|945.6|940.6|943.4|938.4|43
1713438900000|2024-04-18 11:15:00|943.9|938.9|945.5|940.5|945.5|940.5|943.7|938.7|39
1713439200000|2024-04-18 11:20:00|945.4|940.4|944.2|939.2|945.5|940.5|944|939|41
1713439500000|2024-04-18 11:25:00|944.3|939.3|944|939|945|940|943.8|938.8|42
1713439800000|2024-04-18 11:30:00|944.1|939.1|944.7|939.7|945|940|943.6|938.6|55
1713440100000|2024-04-18 11:35:00|944.6|939.6|943.8|938.8|944.6|939.6|943.5|938.5|35
1713440400000|2024-04-18 11:40:00|943.7|938.7|943.6|938.6|944.2|939.2|943.4|938.4|46
1713440700000|2024-04-18 11:45:00|943.5|938.5|943.9|938.9|944.2|939.2|943.4|938.4|55
1713441000000|2024-04-18 11:50:00|943.8|938.8|943.3|938.3|944.6|939.6|943|938|60
1713441300000|2024-04-18 11:55:00|943.2|938.2|942.6|937.6|943.3|938.3|942.4|937.4|45
1713441600000|2024-04-18 12:00:00|942.5|937.5|942.3|937.3|943.2|938.2|942.3|937.3|56
1713441900000|2024-04-18 12:05:00|942.2|937.2|943|938|943.4|938.4|940|935|107
1713442200000|2024-04-18 12:10:00|942.9|937.9|941.7|936.7|943.1|938.1|941.6|936.6|81
1713442500000|2024-04-18 12:15:00|941.5|936.5|940.4|935.4|941.7|936.7|940.2|935.2|99
1713442800000|2024-04-18 12:20:00|940.2|935.2|939.1|934.1|940.2|935.2|938|933|112
1713443100000|2024-04-18 12:25:00|938.9|933.9|941|936|941.3|936.3|938.9|933.9|76
1713443400000|2024-04-18 12:30:00|941.1|936.1|941|936|941.9|936.9|940.3|935.3|175
1713443700000|2024-04-18 12:35:00|940.4|935.4|941.7|936.7|943.3|938.3|940.4|935.4|163
1713444000000|2024-04-18 12:40:00|941.5|936.5|943.2|938.2|943.5|938.5|941.4|936.4|125
1713444300000|2024-04-18 12:45:00|943.1|938.1|942.6|937.6|943.7|938.9|940.6|937.3|101
1713444600000|2024-04-18 12:50:00|942.8|937.8|943.5|938.5|943.6|938.6|942.8|937.8|53
1713444900000|2024-04-18 12:55:00|943.6|938.6|942.9|937.9|943.7|939.5|941.1|937.9|47
1713445200000|2024-04-18 13:00:00|943|938|944.4|939.4|944.7|939.9|941.6|938|106
1713445500000|2024-04-18 13:05:00|944.3|939.3|943|938|945.2|940.2|941.4|937.3|125
1713445800000|2024-04-18 13:10:00|943.1|938.1|942.7|937.7|944|939|942.6|937.6|78
1713446100000|2024-04-18 13:15:00|942.8|937.8|942.2|937.2|943.4|938.4|942.1|937.1|78
1713446400000|2024-04-18 13:20:00|942.1|937.1|944.2|939.2|945|940|942.1|937.1|84
1713446700000|2024-04-18 13:25:00|944.1|939.1|945.2|940.2|945.2|940.2|943.8|938.8|74
1713447000000|2024-04-18 13:30:00|945.1|940.1|945.4|940.4|947.8|942.8|944.9|939.9|129
1713447300000|2024-04-18 13:35:00|945.3|940.3|942.5|937.5|945.3|940.3|941.9|936.9|302
1713447600000|2024-04-18 13:40:00|942.6|937.6|940.7|935.7|942.8|937.8|940.4|935.4|196
1713447900000|2024-04-18 13:45:00|940.8|935.8|942.6|937.6|943.2|938.2|940.5|935.5|184
1713448200000|2024-04-18 13:50:00|942.8|937.8|943.4|938.4|943.5|940.2|941.5|937.4|167
1713448500000|2024-04-18 13:55:00|943.3|938.3|943.6|938.6|944.2|939.2|943|938|119
1713448800000|2024-04-18 14:00:00|943.5|938.5|941.1|936.1|944.2|939.2|940.9|935.9|139
1713449100000|2024-04-18 14:05:00|941.2|936.2|944.8|939.8|944.9|939.9|941.2|936.2|119
1713449400000|2024-04-18 14:10:00|944.6|939.6|946.2|941.2|946.9|941.9|944.5|939.5|72
1713449700000|2024-04-18 14:15:00|946.3|941.3|946.5|941.5|947.2|942.2|946.2|941.2|102
1713450000000|2024-04-18 14:20:00|946.4|941.4|945.8|940.8|946.6|942.3|944|940.7|144
1713450300000|2024-04-18 14:25:00|945.9|940.9|943.8|942|946|942.3|943.5|940.7|80
1713450900000|2024-04-18 14:35:00|945.4|940.4|946.4|941.4|946.4|941.4|945.4|940.4|11
1713451200000|2024-04-18 14:40:00|946.5|941.5|947.8|942.8|947.8|942.8|945.5|940.5|113
1713451500000|2024-04-18 14:45:00|947.7|942.7|950.4|945.4|950.5|945.5|947.5|942.5|89
1713451800000|2024-04-18 14:50:00|950.5|945.5|950.8|945.8|951.5|946.5|950.1|945.1|83
1713452100000|2024-04-18 14:55:00|950.7|945.7|952.3|947.3|952.4|947.4|950.7|945.7|72
1713452400000|2024-04-18 15:00:00|952.4|947.4|951.5|946.5|952.4|947.4|951.5|946.5|94
1713452700000|2024-04-18 15:05:00|951.6|946.6|951.7|946.7|951.9|946.9|951.4|946.4|38
1713473700000|2024-04-18 20:55:00|941.5|936.5|941.7|936.7|941.7|936.7|941.5|936.5|3
1713477600000|2024-04-18 22:00:00|943.8|938.8|942.3|937.3|943.8|938.8|941.9|936.9|24
1713477900000|2024-04-18 22:05:00|942.2|937.2|941.8|936.8|942.2|937.2|941.5|936.5|11
1713478200000|2024-04-18 22:10:00|941.6|936.6|941.4|936.4|941.8|936.8|941.4|936.4|18
1713478500000|2024-04-18 22:15:00|941.3|936.3|941.6|936.6|941.7|936.7|941.2|936.2|10
1713478800000|2024-04-18 22:20:00|941.4|936.4|941.4|936.4|941.5|936.5|941.4|936.4|7
1713479100000|2024-04-18 22:25:00|941.5|936.5|941.9|936.9|942|937|941.4|936.4|11
1713479400000|2024-04-18 22:30:00|941.8|936.8|941.8|936.8|941.9|936.9|941.6|936.6|13
1713479700000|2024-04-18 22:35:00|941.7|936.7|941.8|936.8|941.9|936.9|941.6|936.6|13
1713480000000|2024-04-18 22:40:00|941.7|936.7|941.5|936.5|941.9|936.9|941.5|936.5|15
1713480300000|2024-04-18 22:45:00|941.4|936.4|941.4|936.4|941.4|936.4|941.4|936.4|1
1713480600000|2024-04-18 22:50:00|941.3|936.3|941.2|936.2|941.3|936.3|941.2|936.2|4
1713480900000|2024-04-18 22:55:00|941.3|936.3|941.3|936.3|941.4|936.4|941.3|936.3|3
1713483600000|2024-04-18 23:40:00|941.2|936.2|940.8|935.8|941.2|936.2|940.8|935.8|4
1713483900000|2024-04-18 23:45:00|940.7|935.7|942.8|937.8|942.9|937.9|940.7|935.7|15
1713484200000|2024-04-18 23:50:00|942.7|937.7|942.5|937.5|942.9|937.9|942.1|937.1|11
1713484500000|2024-04-18 23:55:00|942.4|937.4|941.9|936.9|942.5|937.5|941.8|936.8|14
1713484800000|2024-04-19 00:00:00|941.8|936.8|940.7|935.7|942|937|940.1|935.1|48
1713485100000|2024-04-19 00:05:00|940.6|935.6|940.4|935.4|940.7|935.7|940.2|935.2|26
1713485400000|2024-04-19 00:10:00|940.3|935.3|941.1|936.1|941.1|936.1|939.5|934.5|37
1713485700000|2024-04-19 00:15:00|941.2|936.2|939.6|934.6|941.2|936.2|939.6|934.6|26
1713486000000|2024-04-19 00:20:00|939.5|934.5|939.8|934.8|939.8|934.8|939|934|26
1713486300000|2024-04-19 00:25:00|939.7|934.7|940.3|935.3|940.7|935.7|939.6|934.6|23
1713486600000|2024-04-19 00:30:00|940.5|935.5|940.9|935.9|940.9|935.9|940|935|21
1713486900000|2024-04-19 00:35:00|941|936|941.5|936.5|941.5|936.5|941|936|19
1713487200000|2024-04-19 00:40:00|941.3|936.3|941.2|936.2|941.5|936.5|941.1|936.1|15
1713487500000|2024-04-19 00:45:00|941.1|936.1|941.3|936.3|941.5|936.5|941.1|936.1|19
1713487800000|2024-04-19 00:50:00|941.4|936.4|941.4|936.4|941.5|936.5|940.6|935.6|30
1713488100000|2024-04-19 00:55:00|941.5|936.5|941.9|936.9|942|937|941|936|29
1713488400000|2024-04-19 01:00:00|941.8|936.8|943.5|938.5|943.6|938.6|941.5|936.5|84
1713488700000|2024-04-19 01:05:00|943.6|938.6|943.3|938.3|943.9|938.9|942.6|937.6|95
1713489000000|2024-04-19 01:10:00|943.4|938.4|943.8|938.8|944.9|939.9|943.4|938.4|105
1713489300000|2024-04-19 01:15:00|943.7|938.7|943.6|938.6|943.9|938.9|942.9|937.9|95
1713489600000|2024-04-19 01:20:00|943.5|938.5|942.1|937.1|944.1|939.1|942.1|937.1|93
1713489900000|2024-04-19 01:25:00|941.8|936.8|944.2|939.2|944.8|939.8|941.4|936.4|120
1713490200000|2024-04-19 01:30:00|944|939|944.8|939.8|945.5|940.5|943.3|938.3|207
1713490500000|2024-04-19 01:35:00|944.7|939.7|945.1|940.1|945.8|940.8|943.9|938.9|174
1713490800000|2024-04-19 01:40:00|945|940|948.1|943.1|948.3|943.3|944.9|939.9|176
1713491100000|2024-04-19 01:45:00|948.2|943.2|952.4|947.4|953.6|948.6|947.3|942.3|219
1713491400000|2024-04-19 01:50:00|952.5|947.5|950.5|945.5|952.8|947.8|950.2|945.2|222
1713491700000|2024-04-19 01:55:00|950.6|945.6|950.5|945.5|952|947|950.3|945.3|171
1713492000000|2024-04-19 02:00:00|950.6|945.6|950.5|945.5|951.5|946.5|949.2|944.2|157
1713492300000|2024-04-19 02:05:00|950.7|945.7|949.3|944.3|951.1|946.1|949.2|944.2|127
1713492600000|2024-04-19 02:10:00|949.5|944.5|949.6|944.6|950.9|945.9|948.4|943.4|147
1713492900000|2024-04-19 02:15:00|949.5|944.5|948.9|943.9|950.2|945.2|948.7|943.7|113
1713493200000|2024-04-19 02:20:00|948.8|943.8|947.6|942.6|950.5|945.5|947.6|942.6|98
1713493500000|2024-04-19 02:25:00|947.5|942.5|948.6|943.6|949|944|947.4|942.4|104
1713493800000|2024-04-19 02:30:00|948.4|943.4|948.9|943.9|950.2|945.2|948.4|943.4|89
1713494100000|2024-04-19 02:35:00|949|944|948.5|943.5|950.2|945.2|948.5|943.5|94
1713494400000|2024-04-19 02:40:00|948.4|943.4|947.1|942.1|948.6|943.6|946.7|941.7|139
1713494700000|2024-04-19 02:45:00|947.2|942.2|949.7|944.7|949.9|944.9|947.2|942.2|91
1713495000000|2024-04-19 02:50:00|949.8|944.8|951.7|946.7|952.6|947.6|949.6|944.6|74
1713495300000|2024-04-19 02:55:00|951.6|946.6|949.6|944.6|952.8|947.8|949.5|944.5|105
1713495600000|2024-04-19 03:00:00|949.7|944.7|949.3|944.3|951.9|946.9|949.3|944.3|110
1713495900000|2024-04-19 03:05:00|949.4|944.4|949.2|944.2|951.7|946.7|948.6|943.6|150
1713496200000|2024-04-19 03:10:00|949.4|944.4|947.6|942.6|950.2|945.2|947.6|942.6|126
1713496500000|2024-04-19 03:15:00|947.5|942.5|945.2|940.2|948.2|943.2|944.7|939.7|183
1713496800000|2024-04-19 03:20:00|945|940|945.4|940.4|946.1|941.1|944.7|939.7|162
1713497100000|2024-04-19 03:25:00|945.6|940.6|946.4|941.4|947.3|942.3|945.5|940.5|110
1713497400000|2024-04-19 03:30:00|946.6|941.6|947.1|942.1|947.9|942.9|946.6|941.6|84
1713497700000|2024-04-19 03:35:00|947.2|942.2|948|943|948.2|943.2|946.1|941.1|77
1713498000000|2024-04-19 03:40:00|947.8|942.8|947.6|942.6|947.8|942.8|946.7|941.7|52
1713498300000|2024-04-19 03:45:00|947.4|942.4|946.5|941.5|947.6|942.6|946.4|941.4|107
1713498600000|2024-04-19 03:50:00|946.4|941.4|947.4|942.4|948.1|943.1|946.4|941.4|46
1713498900000|2024-04-19 03:55:00|947.3|942.3|947|942|947.8|942.8|946.7|941.7|50
1713499200000|2024-04-19 04:00:00|946.9|941.9|945.8|940.8|947.1|942.1|945.8|940.8|46
1713499500000|2024-04-19 04:05:00|945.9|940.9|944.7|939.7|945.9|940.9|944.4|939.4|47
1713499800000|2024-04-19 04:10:00|944.6|939.6|944.9|939.9|945.8|940.8|944.5|939.5|41
1713500100000|2024-04-19 04:15:00|945|940|944.4|939.4|945|940|944.3|939.3|30
1713500400000|2024-04-19 04:20:00|944.5|939.5|944.6|939.6|944.9|939.9|944.4|939.4|26
1713500700000|2024-04-19 04:25:00|944.5|939.5|944.3|939.3|944.5|939.5|944|939|16
1713501000000|2024-04-19 04:30:00|944.2|939.2|943.3|938.3|944.4|939.4|943|938|37
1713501300000|2024-04-19 04:35:00|943.4|938.4|943.7|938.7|944|939|943.2|938.2|40
1713501600000|2024-04-19 04:40:00|943.5|938.5|941.8|936.8|943.7|938.7|941.5|936.5|67
1713501900000|2024-04-19 04:45:00|941.9|936.9|942.7|937.7|942.8|937.8|941.8|936.8|54
1713502200000|2024-04-19 04:50:00|942.6|937.6|942.2|937.2|943.1|938.1|941.3|936.3|47
1713502500000|2024-04-19 04:55:00|942|937|942.4|937.4|942.8|937.8|941.8|936.8|40
1713502800000|2024-04-19 05:00:00|942.3|937.3|942.6|937.6|943.2|938.2|941.9|936.9|40
1713503100000|2024-04-19 05:05:00|942.5|937.5|941.6|936.6|942.8|937.8|941.4|936.4|34
1713503400000|2024-04-19 05:10:00|941.8|936.8|941.2|936.2|942|937|941.1|936.1|48
1713503700000|2024-04-19 05:15:00|941.3|936.3|941.8|936.8|941.8|936.8|940.8|935.8|43
1713504000000|2024-04-19 05:20:00|942|937|942|937|942.3|937.3|941.9|936.9|15
1713504300000|2024-04-19 05:25:00|941.8|936.8|942.6|937.6|942.6|937.6|941.4|936.4|26
1713504600000|2024-04-19 05:30:00|942.5|937.5|942.3|937.3|943.2|938.2|941.9|936.9|60
1713504900000|2024-04-19 05:35:00|942.4|937.4|941.6|936.6|942.8|937.8|941.4|936.4|36
1713505200000|2024-04-19 05:40:00|941.7|936.7|941.9|936.9|942.5|937.5|941.7|936.7|43
1713505500000|2024-04-19 05:45:00|942|937|941.6|936.6|942.3|937.3|941.1|936.1|38
1713505800000|2024-04-19 05:50:00|941.8|936.8|942.6|937.6|942.8|937.8|941.5|936.5|29
1713506100000|2024-04-19 05:55:00|942.5|937.5|942.1|937.1|942.9|937.9|942.1|937.1|46
1713506400000|2024-04-19 06:00:00|942.2|937.2|942.3|937.3|942.4|937.4|941|936|80
1713506700000|2024-04-19 06:05:00|942.1|937.1|943.8|938.8|944.1|939.1|941.9|936.9|65
1713507000000|2024-04-19 06:10:00|943.7|938.7|944.3|939.3|944.9|939.9|943.5|938.5|89
1713507300000|2024-04-19 06:15:00|944.2|939.2|942.8|937.8|944.3|939.3|942.8|937.8|87
1713507600000|2024-04-19 06:20:00|942.9|937.9|943|938|943.5|938.5|942.4|937.4|68
1713507900000|2024-04-19 06:25:00|942.9|937.9|943.6|938.6|944|939|942.7|937.7|56
1713508200000|2024-04-19 06:30:00|943.5|938.5|942.5|937.5|943.7|938.7|942.1|937.1|103
1713508500000|2024-04-19 06:35:00|942.6|937.6|943.6|938.6|943.6|938.6|942.3|937.3|87
1713508800000|2024-04-19 06:40:00|943.5|938.5|945.1|940.1|945.4|940.4|943.1|938.1|56
1713509100000|2024-04-19 06:45:00|945.2|940.2|946|941|946.6|941.6|945.2|940.2|72
1713509400000|2024-04-19 06:50:00|946.1|941.1|947.2|942.2|947.3|942.3|945.5|940.5|61
1713509700000|2024-04-19 06:55:00|947.3|942.3|947.2|942.2|947.8|942.8|946.9|941.9|85
1713510000000|2024-04-19 07:00:00|947.3|942.3|947.7|942.7|948.2|943.2|946.4|941.4|66
1713510300000|2024-04-19 07:05:00|947.8|942.8|949.3|944.3|949.6|944.6|947.6|942.6|82
1713510600000|2024-04-19 07:10:00|949.2|944.2|949.1|944.1|949.9|944.9|948.8|943.8|46
1713510900000|2024-04-19 07:15:00|949.2|944.2|948.4|943.4|949.2|944.2|948.3|943.3|37
1713511200000|2024-04-19 07:20:00|948.5|943.5|948.9|943.9|949.3|944.3|947.8|942.8|41
1713511500000|2024-04-19 07:25:00|948.8|943.8|948.8|943.8|948.9|943.9|948.3|943.3|51
1713511800000|2024-04-19 07:30:00|948.7|943.7|948.8|943.8|948.9|943.9|948.1|943.1|46
1713512100000|2024-04-19 07:35:00|948.7|943.7|948.3|943.3|948.7|943.7|948.1|943.1|36
1713512400000|2024-04-19 07:40:00|948.4|943.4|948.8|943.8|949.1|944.1|947.9|942.9|39
1713512700000|2024-04-19 07:45:00|948.9|943.9|946.5|944.7|949.1|944.8|946.3|943.2|55
1713513000000|2024-04-19 07:50:00|946.4|944.6|949|944|949|944.8|946.3|943.3|37
1713513300000|2024-04-19 07:55:00|948.9|943.9|948.2|943.2|949.2|944.2|948.1|943.1|30
1713513600000|2024-04-19 08:00:00|948.1|943.1|946.3|941.3|948.1|943.1|946.3|941.3|36
1713513900000|2024-04-19 08:05:00|946.2|941.2|942.6|937.6|946.3|941.3|942.6|937.6|113
1713514200000|2024-04-19 08:10:00|942.5|937.5|941.3|936.3|942.5|937.5|940.2|935.2|108
1713514500000|2024-04-19 08:15:00|941.2|936.2|942.7|937.7|942.9|937.9|941.2|936.2|54
1713514800000|2024-04-19 08:20:00|942.6|937.6|943.5|938.5|943.7|938.7|942.6|937.6|53
1713515100000|2024-04-19 08:25:00|943.6|938.6|943.6|938.6|944.3|939.3|942.8|937.8|75
1713515400000|2024-04-19 08:30:00|943.7|938.7|941.6|936.6|943.8|938.8|941|936|52
1713515700000|2024-04-19 08:35:00|941.5|936.5|943.1|938.1|943.2|938.2|940.9|935.9|46
1713516000000|2024-04-19 08:40:00|943.2|938.2|943.1|938.1|943.3|938.3|942.4|937.4|45
1713516300000|2024-04-19 08:45:00|943|938|945.1|940.1|945.5|940.5|942.6|937.6|84
1713516600000|2024-04-19 08:50:00|944.8|939.8|943.1|938.1|945.7|940.7|942|937|75
1713516900000|2024-04-19 08:55:00|943|938|942.7|937.7|943.6|938.6|942.7|937.7|47
1713517200000|2024-04-19 09:00:00|942.6|937.6|943|938|944|939|942.6|937.6|65
1713517500000|2024-04-19 09:05:00|942.9|937.9|942.5|937.5|942.9|937.9|942|937|51
1713517800000|2024-04-19 09:10:00|942.4|937.4|940.6|935.6|943.1|938.1|940.6|935.6|53
1713518100000|2024-04-19 09:15:00|940.7|935.7|940.7|935.7|941.5|936.5|940.6|935.6|42
1713518400000|2024-04-19 09:20:00|940.8|935.8|941.6|936.6|941.7|936.7|940.8|935.8|40
1713518700000|2024-04-19 09:25:00|941.7|936.7|943.3|938.3|943.3|938.3|941.6|936.6|38
1713519000000|2024-04-19 09:30:00|943.4|938.4|942.6|937.6|943.9|938.9|942.1|937.1|51
1713519300000|2024-04-19 09:35:00|943|938|943.6|938.6|943.9|938.9|942.7|937.7|67
1713519600000|2024-04-19 09:40:00|943.4|938.4|944|939|944.4|939.4|943.3|938.3|43
1713519900000|2024-04-19 09:45:00|944.1|939.1|943.2|938.2|944.4|939.4|942.6|937.6|44
1713520200000|2024-04-19 09:50:00|943.5|938.5|942.5|937.5|943.9|938.9|942.2|937.2|46
1713520500000|2024-04-19 09:55:00|942.6|937.6|941.1|936.1|943|938|940.7|935.7|62
1713520800000|2024-04-19 10:00:00|940.9|935.9|939.9|934.9|940.9|935.9|938.9|933.9|74
1713521100000|2024-04-19 10:05:00|940.1|935.1|939.6|934.6|940.5|935.5|938.9|933.9|68
1713521400000|2024-04-19 10:10:00|939.4|934.4|939.5|934.5|940.5|935.5|939.4|934.4|52
1713521700000|2024-04-19 10:15:00|939.4|934.4|937.6|932.6|939.4|934.4|937.5|932.5|56
1713522000000|2024-04-19 10:20:00|937.9|932.9|938.2|933.2|938.3|933.3|937.6|932.6|39
1713522300000|2024-04-19 10:25:00|938.4|933.4|938.7|933.7|938.9|933.9|938|933|37
1713522600000|2024-04-19 10:30:00|938.6|933.6|936.5|931.5|938.7|933.7|935.9|930.9|45
1713522900000|2024-04-19 10:35:00|936.6|931.6|937.1|932.1|937.4|932.4|935.5|930.5|51
1713523200000|2024-04-19 10:40:00|936.9|931.9|935.4|930.4|936.9|931.9|935.3|930.3|41
1713523500000|2024-04-19 10:45:00|935.6|930.6|936.9|931.9|936.9|931.9|935.5|930.5|38
1713523800000|2024-04-19 10:50:00|936.8|931.8|937.1|932.1|937.1|932.1|935.9|930.9|48
1713524100000|2024-04-19 10:55:00|936.9|931.9|936|931|937.1|932.1|935.9|930.9|46
1713524400000|2024-04-19 11:00:00|935.8|930.8|935.4|930.4|936.2|931.2|935|930|63
1713524700000|2024-04-19 11:05:00|935.3|930.3|936|931|936.8|931.8|935.2|930.2|44
1713525000000|2024-04-19 11:10:00|936.3|931.3|934.7|929.7|936.3|931.3|934.2|929.2|58
1713525300000|2024-04-19 11:15:00|934.6|929.6|935.8|930.8|935.8|930.8|933.9|928.9|82
1713525600000|2024-04-19 11:20:00|935.7|930.7|935.7|930.7|936.3|931.3|935.3|930.3|48
1713525900000|2024-04-19 11:25:00|935.8|930.8|936.2|931.2|936.6|931.6|935.8|930.8|48
1713526200000|2024-04-19 11:30:00|936.4|931.4|937.2|932.2|937.4|932.4|936.1|931.1|67
1713526500000|2024-04-19 11:35:00|937.3|932.3|937|932|937.5|932.5|936.4|931.4|59
1713526800000|2024-04-19 11:40:00|937.1|932.1|936.6|931.6|937.4|932.4|936.5|931.5|49
1713527100000|2024-04-19 11:45:00|936.5|931.5|936.6|931.6|936.7|931.7|935.7|930.7|46
1713527400000|2024-04-19 11:50:00|936.4|931.4|936|931|936.4|931.4|935.3|930.3|52
1713527700000|2024-04-19 11:55:00|935.9|930.9|934.5|929.5|935.9|930.9|934.5|929.5|45
1713528000000|2024-04-19 12:00:00|934.6|929.6|931.7|926.7|934.6|930.4|930.9|925.9|114
1713528300000|2024-04-19 12:05:00|931.9|926.9|931.2|926.2|932.6|927.6|931.2|926.2|77
1713528600000|2024-04-19 12:10:00|931.1|926.1|932.3|927.3|932.4|927.4|931.1|926.1|64
1713528900000|2024-04-19 12:15:00|932.1|927.1|934.3|929.3|934.5|929.5|931.7|926.7|79
1713529200000|2024-04-19 12:20:00|934.2|929.2|935.3|930.3|935.6|930.6|932.9|927.9|189
1713529500000|2024-04-19 12:25:00|935.4|930.4|935.2|930.2|936|931|934.3|929.3|117
1713529800000|2024-04-19 12:30:00|935.3|930.3|938.1|933.1|939.1|934.1|935.3|930.3|106
1713530100000|2024-04-19 12:35:00|938.4|933.4|936.4|931.4|939.4|934.4|936.2|931.2|95
1713530400000|2024-04-19 12:40:00|936.6|931.6|936.3|931.3|937|932|935.7|930.7|104
1713530700000|2024-04-19 12:45:00|936.1|931.1|935.7|930.7|936.4|931.4|934.8|929.8|127
1713531000000|2024-04-19 12:50:00|935.8|930.8|933.5|928.5|936.2|931.2|933|928|73
1713531300000|2024-04-19 12:55:00|933.7|928.7|932.9|927.9|933.9|928.9|932.3|927.3|46
1713531600000|2024-04-19 13:00:00|932.8|927.8|933|928|933.9|928.9|932.7|927.7|100
1713531900000|2024-04-19 13:05:00|932.9|927.9|932|927|933|928|931.7|926.7|51
1713532200000|2024-04-19 13:10:00|932.1|927.1|931|929.2|932.4|929.2|930.8|927.1|43
1713532500000|2024-04-19 13:15:00|931.1|929.3|934.1|929.1|934.2|929.3|931.1|928.1|70
1713532800000|2024-04-19 13:20:00|934|929|933.3|931.5|934.5|931.6|932.6|928.8|76
1713533100000|2024-04-19 13:25:00|933.2|931.4|933.2|931.4|934.6|931.5|932.9|929.2|75
1713533400000|2024-04-19 13:30:00|933.1|931.3|934|932.2|935.5|932.6|932|928.5|170
1713533700000|2024-04-19 13:35:00|934.1|932.3|934.1|932.3|936.1|932.9|933.6|930.1|128
1713534000000|2024-04-19 13:40:00|934.2|932.4|936.2|931.2|936.3|933.1|934|930.6|164
1713534300000|2024-04-19 13:45:00|934.5|932.7|935.3|930.3|936.4|932.8|934|930|117
1713534600000|2024-04-19 13:50:00|935.2|930.2|934.2|932.4|935.7|932.5|934.1|929.8|76
1713534900000|2024-04-19 13:55:00|935.7|930.7|934.5|929.5|935.7|930.7|934.2|929.2|77
1713535200000|2024-04-19 14:00:00|934.6|929.6|934.5|929.5|934.9|929.9|934.4|929.4|60
1713535500000|2024-04-19 14:05:00|934.6|929.6|933|931.2|934.7|931.5|932.1|929.4|101
1713535800000|2024-04-19 14:10:00|932.9|931.1|933.7|931.9|934.7|932.1|932.1|929.3|147
1713536100000|2024-04-19 14:15:00|933.8|932|934.8|933|935.7|933|933.8|930.5|112
1713536400000|2024-04-19 14:20:00|934.9|933.1|938.1|933.1|938.3|935.3|934.8|932.2|109
1713536700000|2024-04-19 14:25:00|938.2|933.2|938.3|933.3|938.3|935|936.7|932.3|107
1713537000000|2024-04-19 14:30:00|938.2|933.2|937.4|932.4|938.3|935.3|936.7|932.1|78
1713537300000|2024-04-19 14:35:00|937.3|932.3|936.3|931.3|937.3|932.3|936.1|931.1|79
1713537600000|2024-04-19 14:40:00|936.4|931.4|936.4|931.4|936.4|931.4|936.4|931.4|1
1713539700000|2024-04-19 15:15:00|937.6|935.8|938.3|933.3|938.9|935.8|937.3|933.2|52
1713540000000|2024-04-19 15:20:00|938.4|933.4|938.5|933.5|938.7|933.7|938.1|933.1|83
1713540300000|2024-04-19 15:25:00|938.4|933.4|938|933|938.4|933.4|937.8|932.8|53
1713540600000|2024-04-19 15:30:00|937.9|932.9|937.8|932.8|938|933|937.7|932.7|18
1713542700000|2024-04-19 16:05:00|937.5|932.5|936.8|931.8|937.6|934.2|936|931.6|31
1713543000000|2024-04-19 16:10:00|936.9|931.9|935.4|930.4|936.9|932.3|933.8|930.4|35
1713543300000|2024-04-19 16:15:00|933.9|932.1|933.9|928.9|935.8|932.1|933.9|928.9|37
1713543600000|2024-04-19 16:20:00|934|929|933.3|928.3|934.1|929.1|933.2|928.2|43
1713543900000|2024-04-19 16:25:00|933.2|928.2|932.9|927.9|933.7|928.7|932.8|927.8|37
1713544200000|2024-04-19 16:30:00|933.1|928.1|934.2|929.2|934.2|929.2|933.1|928.1|41
1713544500000|2024-04-19 16:35:00|934.3|929.3|935.2|930.2|935.5|930.5|934.1|929.1|56
1713544800000|2024-04-19 16:40:00|935.3|930.3|935.9|930.9|936.6|931.6|935.3|930.3|38
1713545100000|2024-04-19 16:45:00|935.8|930.8|935.9|930.9|936.2|931.2|935.6|930.6|36
1713545400000|2024-04-19 16:50:00|935.8|930.8|936.9|931.9|937.6|932.6|935.6|930.6|69
1713545700000|2024-04-19 16:55:00|937.1|932.1|938.7|933.7|938.9|933.9|937.1|932.1|62
1713546000000|2024-04-19 17:00:00|938.8|933.8|937.9|932.9|939.4|934.4|937.6|932.6|81
1713546300000|2024-04-19 17:05:00|937.8|932.8|938.3|933.3|939|934|937.2|932.2|65
1713546600000|2024-04-19 17:10:00|938.2|933.2|937.7|932.7|938.3|933.3|937.2|932.2|41
1713546900000|2024-04-19 17:15:00|937.6|932.6|938.3|933.3|938.6|933.6|937.3|932.3|50
1713547200000|2024-04-19 17:20:00|938.4|933.4|938.4|933.4|938.6|933.6|937.5|932.5|41
1713547500000|2024-04-19 17:25:00|938.2|933.2|937.8|932.8|938.5|933.5|937.4|932.4|40
1713547800000|2024-04-19 17:30:00|937.9|932.9|937.9|932.9|938.4|933.4|937.7|932.7|36
1713548100000|2024-04-19 17:35:00|938|933|937.4|932.4|938.1|933.1|937.3|932.3|30
1713548400000|2024-04-19 17:40:00|937.3|932.3|936.7|931.7|937.6|932.6|936.7|931.7|30
1713548700000|2024-04-19 17:45:00|936.8|931.8|937.7|932.7|937.9|932.9|936.8|931.8|31
1713549000000|2024-04-19 17:50:00|937.8|932.8|937.3|932.3|937.9|932.9|937.2|932.2|29
1713549300000|2024-04-19 17:55:00|937.4|932.4|936.5|931.5|937.5|932.5|936.4|931.4|39
1713549600000|2024-04-19 18:00:00|936.4|931.4|936.5|931.5|936.6|931.6|936|931|41
1713549900000|2024-04-19 18:05:00|936.4|931.4|935.6|930.6|936.4|931.4|935.6|930.6|37
1713550200000|2024-04-19 18:10:00|935.8|930.8|936|931|936.4|931.4|935.6|930.6|36
1713550500000|2024-04-19 18:15:00|936.2|931.2|936.6|931.6|936.7|931.7|935.9|930.9|34
1713550800000|2024-04-19 18:20:00|936.5|931.5|936.6|931.6|937|932|936.3|931.3|29
1713551100000|2024-04-19 18:25:00|936.5|931.5|935.6|930.6|936.7|931.7|935.6|930.6|24
1713551400000|2024-04-19 18:30:00|935.7|930.7|936.7|931.7|937|932|935.7|930.7|27
1713551700000|2024-04-19 18:35:00|936.6|931.6|935.8|930.8|936.8|931.8|935.7|930.7|21
1713552000000|2024-04-19 18:40:00|935.7|930.7|935.9|930.9|936.3|931.3|935.5|930.5|32
1713552300000|2024-04-19 18:45:00|936|931|936.1|931.1|936.3|931.3|935.9|930.9|22
1713552600000|2024-04-19 18:50:00|936.3|931.3|936.3|931.3|936.9|931.9|936.3|931.3|29
1713552900000|2024-04-19 18:55:00|936.2|931.2|937|932|937|932|936.2|931.2|26
1713553200000|2024-04-19 19:00:00|936.9|931.9|936.8|931.8|937.2|932.2|936.6|931.6|29
1713553500000|2024-04-19 19:05:00|936.7|931.7|936.5|931.5|936.8|931.8|936.1|931.1|23
1713553800000|2024-04-19 19:10:00|936.6|931.6|936.9|931.9|937.2|932.2|936.5|931.5|23
1713554100000|2024-04-19 19:15:00|936.8|931.8|936.9|931.9|937.2|932.2|936.8|931.8|19
1713554400000|2024-04-19 19:20:00|936.8|931.8|936.5|931.5|937|932|936.5|931.5|10
1713554700000|2024-04-19 19:25:00|936.6|931.6|936.6|931.6|936.9|931.9|936.6|931.6|20
1713555000000|2024-04-19 19:30:00|936.7|931.7|936.8|931.8|937.1|932.1|936.6|931.6|26
1713555300000|2024-04-19 19:35:00|936.9|931.9|936.8|931.8|937.1|932.1|936.3|931.3|23
1713555600000|2024-04-19 19:40:00|936.9|931.9|936.6|931.6|937|932|936.3|931.3|29
1713555900000|2024-04-19 19:45:00|936.7|931.7|936.1|931.1|936.9|931.9|936|931|34
1713556200000|2024-04-19 19:50:00|936.3|931.3|936.9|931.9|937.1|932.1|936.1|931.1|41
1713556500000|2024-04-19 19:55:00|936.8|931.8|937.6|932.6|937.6|932.6|936.5|931.5|29
1713556800000|2024-04-19 20:00:00|937.8|932.8|937.2|932.2|937.8|932.8|937|932|16
1713557100000|2024-04-19 20:05:00|937.3|932.3|938.6|933.6|938.6|933.6|937.3|932.3|19
1713557400000|2024-04-19 20:10:00|938.5|933.5|938.1|933.1|938.5|933.5|938|933|12
1713557700000|2024-04-19 20:15:00|938|933|937.9|932.9|938.1|933.1|937.7|932.7|11
1713558000000|2024-04-19 20:20:00|938|933|937.8|932.8|938|933|937.7|932.7|7
1713558300000|2024-04-19 20:25:00|937.9|932.9|937.8|932.8|938|933|937.7|932.7|9
1713558600000|2024-04-19 20:30:00|937.7|932.7|937.5|932.5|937.7|932.7|937.3|932.3|7
1713558900000|2024-04-19 20:35:00|937.6|932.6|937.1|932.1|937.6|932.6|937|932|12
1713559200000|2024-04-19 20:40:00|937.2|932.2|937.3|932.3|937.3|932.3|937.1|932.1|8
1713559500000|2024-04-19 20:45:00|937.4|932.4|938|933|938|933|937.4|932.4|12
1713559800000|2024-04-19 20:50:00|937.8|932.8|938.6|933.6|938.6|933.6|937.8|932.8|11
1713560100000|2024-04-19 20:55:00|938.5|933.5|938.4|933.4|938.6|933.6|937.5|932.5|21
1713736800000|2024-04-21 22:00:00|939.7|934.7|936.1|931.1|939.7|934.7|936.1|931.1|35
1713737100000|2024-04-21 22:05:00|936|931|938.6|933.6|938.8|934.5|934.6|931|54
1713737400000|2024-04-21 22:10:00|938.4|933.4|937.9|932.9|938.6|933.6|937.8|932.8|21
1713737700000|2024-04-21 22:15:00|937.8|932.8|938.2|933.2|938.5|933.5|937.5|932.5|19
1713738000000|2024-04-21 22:20:00|938.4|933.4|938.4|933.4|938.5|933.5|938.1|933.1|15
1713738300000|2024-04-21 22:25:00|938.3|933.3|938|933|938.5|933.5|937.9|932.9|17
1713738600000|2024-04-21 22:30:00|938.2|933.2|937.3|932.3|938.3|933.3|937.3|932.3|16
1713738900000|2024-04-21 22:35:00|937.4|932.4|937.3|932.3|937.5|932.5|936.8|931.8|16
1713739200000|2024-04-21 22:40:00|937.2|932.2|937.2|932.2|937.2|932.2|936.6|931.6|11
1713739500000|2024-04-21 22:45:00|937.3|932.3|937.8|932.8|937.8|932.8|937.3|932.3|5
1713739800000|2024-04-21 22:50:00|937.7|932.7|938.2|933.2|938.4|933.4|937.7|932.7|13
1713740100000|2024-04-21 22:55:00|938.3|933.3|938.1|933.1|938.3|933.3|938|933|5
1713740400000|2024-04-21 23:00:00|938.2|933.2|938.6|933.6|938.9|933.9|938.2|933.2|9
1713740700000|2024-04-21 23:05:00|938.8|933.8|938.9|933.9|938.9|933.9|938.4|933.4|8
1713741000000|2024-04-21 23:10:00|939|934|939|934|939.2|934.2|938.9|933.9|4
1713741300000|2024-04-21 23:15:00|938.9|933.9|939.1|934.1|939.2|934.2|938.7|933.7|15
1713741600000|2024-04-21 23:20:00|939.4|934.4|938.9|933.9|939.4|934.4|938.8|933.8|12
1713741900000|2024-04-21 23:25:00|938.8|933.8|938.5|933.5|938.9|933.9|938.5|933.5|8
1713742200000|2024-04-21 23:30:00|938.6|933.6|938|933|938.6|933.6|937.9|932.9|12
1713742500000|2024-04-21 23:35:00|938.1|933.1|938.5|933.5|938.5|933.5|937.9|932.9|8
1713742800000|2024-04-21 23:40:00|938.3|933.3|937.3|932.3|938.3|933.3|937.3|932.3|28
1713743100000|2024-04-21 23:45:00|937.4|932.4|938|933|938.6|933.6|937.4|932.4|29
1713743400000|2024-04-21 23:50:00|938.2|933.2|938.8|933.8|938.9|933.9|938|933|18
1713743700000|2024-04-21 23:55:00|938.9|933.9|938.7|933.7|939.1|934.1|938.6|933.6|16
1713744000000|2024-04-22 00:00:00|938.6|933.6|937.6|932.6|938.9|933.9|937|932|33
1713744300000|2024-04-22 00:05:00|937.8|932.8|939.4|934.4|939.4|934.4|937.3|932.3|43
1713744600000|2024-04-22 00:10:00|939.3|934.3|938.3|933.3|939.4|934.4|938|933|38
1713744900000|2024-04-22 00:15:00|938.1|933.1|939.4|934.4|939.4|934.4|938.1|933.1|27
1713745200000|2024-04-22 00:20:00|939.5|934.5|939.4|934.4|939.5|934.5|939|934|14
1713745500000|2024-04-22 00:25:00|939.3|934.3|939.2|934.2|939.5|934.5|938.7|933.7|17
1713745800000|2024-04-22 00:30:00|939|934|939.2|934.2|939.2|934.2|938.5|933.5|20
1713746100000|2024-04-22 00:35:00|939|934|938.4|933.4|939.3|934.3|938.2|933.2|26
1713746400000|2024-04-22 00:40:00|938.1|933.1|937.6|932.6|938.1|933.1|937.4|932.4|35
1713746700000|2024-04-22 00:45:00|937.8|932.8|938.1|933.1|938.4|933.4|937.8|932.8|19
1713747000000|2024-04-22 00:50:00|938.2|933.2|938|933|938.6|933.6|937.7|932.7|13
1713747300000|2024-04-22 00:55:00|937.9|932.9|938|933|938.5|934.8|936.5|932.9|15
1713747600000|2024-04-22 01:00:00|937.9|932.9|937.2|932.2|937.9|934.5|935.7|931.9|72
1713747900000|2024-04-22 01:05:00|937.4|932.4|936.9|935.1|938.2|935.1|936.6|932.1|50
1713748200000|2024-04-22 01:10:00|936.7|934.9|939.8|934.8|939.9|936.2|936.7|933.9|76
1713748500000|2024-04-22 01:15:00|939.7|934.7|939.1|934.1|939.9|936.2|937.3|933.7|83
1713748800000|2024-04-22 01:20:00|939|934|937.6|935.8|939.5|935.9|937.4|934|110
1713749100000|2024-04-22 01:25:00|937.7|935.9|938.4|933.4|939.3|935.9|937.1|933.4|77
1713749400000|2024-04-22 01:30:00|938.3|933.3|936.2|934.4|938.4|934.9|936.1|933.3|71
1713749700000|2024-04-22 01:35:00|936.3|934.5|936.3|934.5|936.5|934.7|936|934.2|77
1713750000000|2024-04-22 01:40:00|936.4|934.6|937.7|932.7|937.7|934.7|936.2|932.6|40
1713750300000|2024-04-22 01:45:00|937.8|932.8|938.1|933.1|938.1|934.4|935.9|932.6|58
1713750600000|2024-04-22 01:50:00|938.2|933.2|938.6|933.6|938.7|935.2|936.8|933|56
1713750900000|2024-04-22 01:55:00|938.7|933.7|939.2|934.2|939.6|936|937.4|933.6|41
1713751200000|2024-04-22 02:00:00|939.4|934.4|937.4|935.6|939.5|936|937|933.7|45
1713751500000|2024-04-22 02:05:00|937.8|936|939.3|934.3|939.3|936|937.6|934.2|17
1713751800000|2024-04-22 02:10:00|937.7|935.9|937.3|935.5|939.2|935.9|937.3|933.8|14
1713752100000|2024-04-22 02:15:00|937.4|935.6|937.7|935.9|939.3|935.9|937.4|934.2|11
1713752400000|2024-04-22 02:20:00|937.8|936|938.6|936.8|940.1|936.8|937.8|934.4|14
1713752700000|2024-04-22 02:25:00|940.2|935.2|939.7|934.7|940.2|936.8|938.4|934.6|14
1713753000000|2024-04-22 02:30:00|939.6|934.6|940|935|940|935|939.5|934.5|13
1713753300000|2024-04-22 02:35:00|940.1|935.1|940.1|935.1|940.2|935.2|939.9|934.9|23
1713753600000|2024-04-22 02:40:00|940.2|935.2|937.9|936.1|940.2|936.1|937.8|934.5|29
1713753900000|2024-04-22 02:45:00|939.6|934.6|937.9|936.1|939.6|936.1|937.9|934.5|7
1713754800000|2024-04-22 03:00:00|938.5|933.5|938.5|933.5|938.5|933.5|938.3|933.3|7
1713755100000|2024-04-22 03:05:00|938.4|933.4|937.5|935.7|939.6|935.8|937.4|933.4|32
1713755400000|2024-04-22 03:10:00|937.6|935.8|938.6|933.6|938.6|935.8|937.3|933.4|47
1713755700000|2024-04-22 03:15:00|938.5|933.5|935.9|934.1|938.8|934.1|935.4|931.8|87
1713756000000|2024-04-22 03:20:00|936|934.2|935.8|934|936.1|934.3|935.7|933.9|39
1713756300000|2024-04-22 03:25:00|935.7|933.9|937.9|932.9|938.7|934.1|935.6|932.8|39
1713756600000|2024-04-22 03:30:00|938|933|937.4|932.4|938.1|933.1|937.3|932.3|22
1713756900000|2024-04-22 03:35:00|937.5|932.5|937.8|932.8|937.8|932.8|937.5|932.5|6
1713757200000|2024-04-22 03:40:00|936.2|934.4|938.1|933.1|938.3|934.6|936.2|933.1|11
1713757500000|2024-04-22 03:45:00|938.2|933.2|938.2|933.2|938.3|935|936.8|932.9|21
1713757800000|2024-04-22 03:50:00|938.3|933.3|936.8|935|938.3|935|936.8|933.3|6
1713758100000|2024-04-22 03:55:00|936.9|935.1|939|934|939.1|935.1|936.8|933.3|10
1713758400000|2024-04-22 04:00:00|938.9|933.9|938.8|933.8|939.1|934.1|938.7|933.7|9
1713758700000|2024-04-22 04:05:00|938.9|933.9|938.9|933.9|939.1|934.1|938.9|933.9|11
1713759000000|2024-04-22 04:10:00|939|934|939.4|934.4|939.4|934.4|939|934|5
1713759300000|2024-04-22 04:15:00|939.3|934.3|939.6|934.6|939.6|934.6|939.1|934.1|9
1713759600000|2024-04-22 04:20:00|939.5|934.5|939.1|934.1|939.6|934.6|939|934|26
1713759900000|2024-04-22 04:25:00|939|934|937.3|935.5|939.1|935.6|937.3|934|20
1713760200000|2024-04-22 04:30:00|937.4|935.6|937|935.2|937.4|935.6|936.8|935|25
1713760500000|2024-04-22 04:35:00|936.9|935.1|938|933|938|935.1|936.8|932.7|17
1713760800000|2024-04-22 04:40:00|938.2|933.2|938.3|933.3|938.5|933.5|937.8|932.8|19
1713761100000|2024-04-22 04:45:00|938.4|933.4|938|933|938.4|933.4|938|933|7
1713761400000|2024-04-22 04:50:00|937.9|932.9|937.9|932.9|938|934.5|936.3|932.9|13
1713761700000|2024-04-22 04:55:00|938|933|936.1|934.3|938|934.5|936.1|932.9|25
1713762000000|2024-04-22 05:00:00|936.3|934.5|937.9|932.9|937.9|934.5|936.1|932.9|10
1713762600000|2024-04-22 05:10:00|937.4|932.4|938|933|938.1|933.1|937.4|932.4|21
1713762900000|2024-04-22 05:15:00|937.9|932.9|937.9|932.9|937.9|932.9|937.6|932.6|9
1713763200000|2024-04-22 05:20:00|938|933|938.3|933.3|938.3|933.3|937.7|932.7|15
1713763500000|2024-04-22 05:25:00|938.2|933.2|938.5|933.5|938.6|933.6|938.2|933.2|18
1713763800000|2024-04-22 05:30:00|938.7|933.7|938|933|938.7|933.7|937.7|932.7|33
1713764100000|2024-04-22 05:35:00|937.9|932.9|935.7|930.7|937.9|932.9|935.5|930.5|47
1713764400000|2024-04-22 05:40:00|935.8|930.8|936.2|931.2|936.5|931.5|935.8|930.8|22
1713764700000|2024-04-22 05:45:00|936.3|931.3|935.6|930.6|936.4|931.4|935.5|930.5|36
1713765000000|2024-04-22 05:50:00|935.5|930.5|935.1|930.1|935.5|930.5|935|930|28
1713765300000|2024-04-22 05:55:00|935|930|935.3|930.3|935.4|930.4|934.8|929.8|28
1713765600000|2024-04-22 06:00:00|935.4|930.4|936.7|931.7|937|932|935.4|930.4|71
1713765900000|2024-04-22 06:05:00|936.6|931.6|936.8|931.8|936.9|931.9|935.9|930.9|69
1713766200000|2024-04-22 06:10:00|936.7|931.7|936.8|931.8|937.2|932.2|936.5|931.5|43
1713766500000|2024-04-22 06:15:00|936.7|931.7|937.5|932.5|937.7|932.7|936.6|931.6|39
1713766800000|2024-04-22 06:20:00|937.3|932.3|938.5|933.5|938.5|933.5|937|932|31
1713767100000|2024-04-22 06:25:00|938.6|933.6|938.3|933.3|938.8|933.8|938.2|933.2|26
1713767400000|2024-04-22 06:30:00|938.2|933.2|937.2|932.2|938.3|933.3|937.1|932.1|47
1713767700000|2024-04-22 06:35:00|937|932|937|932|937.3|932.3|936.8|931.8|32
1713768000000|2024-04-22 06:40:00|937.2|932.2|935.7|930.7|937.6|932.6|935.7|930.7|31
1713768300000|2024-04-22 06:45:00|936|931|933.9|928.9|936.2|931.2|933.7|928.7|53
1713768600000|2024-04-22 06:50:00|933.8|928.8|933.2|928.2|934.3|929.3|932.8|927.8|48
1713768900000|2024-04-22 06:55:00|933.1|928.1|933|928|933.1|929.7|931.5|927.5|40
1713769200000|2024-04-22 07:00:00|932.9|927.9|931.2|926.2|933.7|928.7|931.1|926.1|46
1713769500000|2024-04-22 07:05:00|931.3|926.3|931.2|926.2|932.2|928.3|930|926.2|41
1713769800000|2024-04-22 07:10:00|930.9|925.9|930.5|925.5|931.3|926.3|930.1|925.1|42
1713770100000|2024-04-22 07:15:00|930.3|925.3|930.2|925.2|930.5|925.5|929.7|924.7|35
1713770400000|2024-04-22 07:20:00|930.1|925.1|927.8|922.8|930.2|925.2|927.8|922.8|41
1713770700000|2024-04-22 07:25:00|927.7|922.7|926.6|924.8|928.1|924.8|926.5|922.5|39
1713771000000|2024-04-22 07:30:00|926.5|924.7|928.6|923.6|929.1|924.9|926.5|922.9|47
1713771300000|2024-04-22 07:35:00|928.4|923.4|928.6|923.6|929|924|927.9|922.9|40
1713771600000|2024-04-22 07:40:00|928.5|923.5|928.2|923.2|928.8|923.8|928|923|30
1713771900000|2024-04-22 07:45:00|928|923|928.5|923.5|928.6|923.6|927.9|922.9|26
1713772200000|2024-04-22 07:50:00|928.3|923.3|927.5|922.5|928.3|923.3|927.2|922.2|32
1713772500000|2024-04-22 07:55:00|927.2|922.2|927.7|922.7|928.1|923.1|927.2|922.2|18
1713772800000|2024-04-22 08:00:00|927.5|922.5|929.1|924.1|929.4|924.4|927.5|922.5|35
1713773100000|2024-04-22 08:05:00|929|924|928.4|923.4|929.7|924.7|928.4|923.4|24
1713773400000|2024-04-22 08:10:00|928.6|923.6|928.2|923.2|928.6|923.6|928|923|19
1713773700000|2024-04-22 08:15:00|928.1|923.1|928.2|923.2|928.4|923.4|927.3|922.3|25
1713774000000|2024-04-22 08:20:00|928.1|923.1|930.4|925.4|930.4|925.4|926.8|923|24
1713774300000|2024-04-22 08:25:00|930.5|925.5|930.2|925.2|930.5|925.5|929.7|924.7|36
1713774600000|2024-04-22 08:30:00|930.1|925.1|929.9|924.9|930.5|925.5|929.8|924.8|29
1713774900000|2024-04-22 08:35:00|929.8|924.8|930.1|925.1|930.1|925.1|928.9|923.9|31
1713775200000|2024-04-22 08:40:00|929.9|924.9|929.8|924.8|930.3|925.3|929.4|924.4|19
1713775500000|2024-04-22 08:45:00|929.9|924.9|931.8|926.8|931.8|927.4|929.2|924.9|25
1713775800000|2024-04-22 08:50:00|931.5|926.5|932.1|927.1|932.1|927.1|930.8|925.8|34
1713776100000|2024-04-22 08:55:00|931.9|926.9|931.9|926.9|932.3|927.3|930.9|925.9|55
1713776400000|2024-04-22 09:00:00|932.1|927.1|932.5|927.5|932.7|927.7|931.4|926.4|36
1713776700000|2024-04-22 09:05:00|932.6|927.6|931.7|926.7|933|928|931.4|926.4|35
1713777000000|2024-04-22 09:10:00|931.8|926.8|932.5|927.5|932.5|927.5|931.1|926.1|31
1713777300000|2024-04-22 09:15:00|932.4|927.4|933.2|928.2|933.2|928.2|932.4|927.4|28
1713777600000|2024-04-22 09:20:00|933|928|932.6|927.6|933.2|928.2|932.5|927.5|28
1713777900000|2024-04-22 09:25:00|932.7|927.7|931.6|926.6|932.7|927.7|931.2|926.2|33
1713778200000|2024-04-22 09:30:00|931.7|926.7|930.9|925.9|931.8|926.8|930.9|925.9|21
1713778500000|2024-04-22 09:35:00|930.8|925.8|930.6|925.6|930.9|925.9|929.9|924.9|34
1713778800000|2024-04-22 09:40:00|930.7|925.7|930.2|925.2|930.8|925.8|930|925|18
1713779100000|2024-04-22 09:45:00|930.7|925.7|930.6|925.6|930.9|925.9|930.2|925.2|20
1713779400000|2024-04-22 09:50:00|930.5|925.5|930.4|925.4|930.5|925.5|930|925|23
1713779700000|2024-04-22 09:55:00|930.5|925.5|930.4|925.4|931|926|930.3|925.3|17
1713780000000|2024-04-22 10:00:00|930.3|925.3|930.5|925.5|930.7|925.7|930.1|925.1|28
1713780300000|2024-04-22 10:05:00|930.7|925.7|932.2|927.2|932.2|927.2|930.7|925.7|25
1713780600000|2024-04-22 10:10:00|932.3|927.3|933.8|928.8|933.9|928.9|932.2|927.2|37
1713780900000|2024-04-22 10:15:00|933.7|928.7|932.5|927.5|933.7|928.7|932.5|927.5|22
1713781200000|2024-04-22 10:20:00|932.6|927.6|932.4|927.4|932.6|927.6|931.9|926.9|23
1713781500000|2024-04-22 10:25:00|932.6|927.6|932.4|927.4|933|928|932.4|927.4|25
1713781800000|2024-04-22 10:30:00|932.2|927.2|930.7|925.7|932.2|927.2|930.7|925.7|23
1713782100000|2024-04-22 10:35:00|930.6|925.6|929.7|924.7|930.7|925.7|929.3|924.3|21
1713782400000|2024-04-22 10:40:00|929.9|924.9|929|924|929.9|924.9|928.7|923.7|24
1713782700000|2024-04-22 10:45:00|928.9|923.9|929|924|929.1|924.1|928.3|923.3|22
1713783000000|2024-04-22 10:50:00|929.2|924.2|929.9|924.9|929.9|924.9|929|924|27
1713783300000|2024-04-22 10:55:00|930|925|930|925|930.5|925.5|929.8|924.8|30
1713783600000|2024-04-22 11:00:00|929.8|924.8|929|924|929.8|924.8|928.7|923.7|39
1713783900000|2024-04-22 11:05:00|928.9|923.9|928.4|923.4|928.9|923.9|927.1|922.1|45
1713784200000|2024-04-22 11:10:00|928.3|923.3|928.3|923.3|928.5|923.5|928|923|25
1713784500000|2024-04-22 11:15:00|928.2|923.2|928.8|923.8|928.9|923.9|927.4|922.4|51
1713784800000|2024-04-22 11:20:00|928.9|923.9|928|923|929.6|924.6|927.8|922.8|69
1713785100000|2024-04-22 11:25:00|928.1|923.1|927.8|922.8|928.5|923.5|926.9|921.9|71
1713785400000|2024-04-22 11:30:00|927.7|922.7|928.5|923.5|928.9|923.9|927.3|922.3|59
1713785700000|2024-04-22 11:35:00|928.4|923.4|929|924|929.1|924.1|928.1|923.1|54
1713786000000|2024-04-22 11:40:00|929.1|924.1|926.3|921.3|929.1|924.1|926.3|921.3|41
1713786300000|2024-04-22 11:45:00|926.2|921.2|925.4|920.4|926.7|921.7|924.4|919.4|35
1713786600000|2024-04-22 11:50:00|925.5|920.5|925|920|926|921|924.5|919.5|48
1713786900000|2024-04-22 11:55:00|924.8|919.8|925.9|920.9|926|921|924.8|919.8|39
1713787200000|2024-04-22 12:00:00|925.7|920.7|924.5|919.5|926|921|923.9|918.9|65
1713787500000|2024-04-22 12:05:00|924.7|919.7|924.5|919.5|925.2|920.2|924.3|919.3|53
1713787800000|2024-04-22 12:10:00|924.4|919.4|924.7|919.7|924.9|919.9|924.1|919.1|63
1713788100000|2024-04-22 12:15:00|924.6|919.6|924.5|919.5|925.3|920.3|924.2|919.2|55
1713788400000|2024-04-22 12:20:00|924.3|919.3|922.3|920.5|925|920.7|922.3|919|66
1713788700000|2024-04-22 12:25:00|924.3|919.3|923.7|921.9|924.9|921.9|922.4|919.2|86
1713789000000|2024-04-22 12:30:00|923.8|922|926.5|924.7|927.7|924.7|923.7|921.9|110
1713789300000|2024-04-22 12:35:00|926.4|924.6|929.8|924.8|929.8|924.8|926.2|922.7|146
1713789600000|2024-04-22 12:40:00|929.7|924.7|928.9|923.9|929.9|924.9|927|922|216
1713789900000|2024-04-22 12:45:00|929|924|928|923|929|924|926.3|921.3|157
1713790200000|2024-04-22 12:50:00|928.2|923.2|927.7|922.7|928.8|923.8|926.7|921.7|172
1713790500000|2024-04-22 12:55:00|927.5|922.5|929|924|929.1|924.1|927.4|922.4|85
1713790800000|2024-04-22 13:00:00|928.9|923.9|929.6|924.6|929.7|924.7|927.7|922.7|210
1713791100000|2024-04-22 13:05:00|929.7|924.7|928.7|923.7|929.9|924.9|928.1|923.1|203
1713791400000|2024-04-22 13:10:00|928.6|923.6|927.4|922.4|928.8|923.8|927.2|922.2|231
1713791700000|2024-04-22 13:15:00|927.3|922.3|925.1|920.1|927.6|922.6|925.1|920.1|147
1713792000000|2024-04-22 13:20:00|925|920|924.5|919.5|925.8|920.8|923.9|918.9|174
1713792300000|2024-04-22 13:25:00|924.4|919.4|922.8|917.8|925|920|922.2|917.2|182
1713792600000|2024-04-22 13:30:00|922.7|917.7|920.3|915.3|923.8|918.8|920.1|915.1|190
1713792900000|2024-04-22 13:35:00|920.4|915.4|922.9|917.9|923|918|919.5|914.5|285
1713793200000|2024-04-22 13:40:00|922.8|917.8|924.9|919.9|926|921|922.2|917.2|293
1713793500000|2024-04-22 13:45:00|925|920|927.7|922.7|928.1|923.1|924.6|919.6|285
1713793800000|2024-04-22 13:50:00|927.8|922.8|926.5|921.5|927.8|922.8|926.1|921.1|261
1713794100000|2024-04-22 13:55:00|926.6|921.6|928.6|923.6|929.5|924.5|926.4|921.4|235
1713794400000|2024-04-22 14:00:00|928.8|923.8|927.4|922.4|929.9|924.9|927.1|922.1|243
1713794700000|2024-04-22 14:05:00|927.3|922.3|928.9|923.9|929.3|924.3|926.8|921.8|80
1713795000000|2024-04-22 14:10:00|928.8|923.8|930.1|925.1|930.4|925.4|928.8|923.8|68
1713795300000|2024-04-22 14:15:00|930.2|925.2|930.7|925.7|930.9|927.1|928.7|925.1|72
1713795600000|2024-04-22 14:20:00|930.8|925.8|931.1|926.1|931.3|926.3|930|925|84
1713795900000|2024-04-22 14:25:00|931.2|926.2|931.6|926.6|931.8|926.8|930.5|925.5|68
1713796200000|2024-04-22 14:30:00|931.7|926.7|928.8|927|931.8|927.3|928.7|925.7|66
1713796500000|2024-04-22 14:35:00|928.9|927.1|931.5|926.5|931.5|927.3|928.8|925|49
1713796800000|2024-04-22 14:40:00|931.4|926.4|931.3|926.3|931.5|927.6|929.1|926|43
1713797100000|2024-04-22 14:45:00|931.2|926.2|933.2|928.2|933.2|928.4|929.9|926.1|76
1713797400000|2024-04-22 14:50:00|933.1|928.1|930.1|925.1|933.1|928.1|930.1|925.1|53
1713797700000|2024-04-22 14:55:00|929.9|924.9|928.9|923.9|930.4|925.4|928.8|923.8|47
1713798000000|2024-04-22 15:00:00|928.8|923.8|927.7|922.7|928.8|923.8|927.5|922.5|57
1713798300000|2024-04-22 15:05:00|927.8|922.8|926.1|921.1|928.3|923.3|925.6|920.6|69
1713798600000|2024-04-22 15:10:00|926|921|925.7|920.7|926.2|921.2|925.2|920.2|82
1713798900000|2024-04-22 15:15:00|925.5|920.5|925.3|920.3|925.8|920.8|924.1|919.1|81
1713799200000|2024-04-22 15:20:00|924.9|919.9|924.9|919.9|925.2|920.2|924.2|919.2|70
1713799500000|2024-04-22 15:25:00|924.8|919.8|923.7|918.7|924.8|920.5|922.2|917.6|64
1713799800000|2024-04-22 15:30:00|923.8|918.8|925.3|920.3|925.6|920.6|923.8|918.8|75
1713800100000|2024-04-22 15:35:00|925.2|920.2|925|920|925.5|921.6|923.1|920|57
1713800400000|2024-04-22 15:40:00|923.3|921.5|923.2|921.4|923.4|921.6|922.8|921|32
1713800700000|2024-04-22 15:45:00|923.3|921.5|925|920|925.2|921.5|923.1|919.5|28
1713801000000|2024-04-22 15:50:00|924.9|919.9|924.4|919.4|925|921.2|922.7|918.6|31
1713801300000|2024-04-22 15:55:00|924.3|919.3|924.4|919.4|924.6|921.3|923|919.1|38
1713801600000|2024-04-22 16:00:00|924.3|919.3|925|920|925.1|920.1|924.2|919.2|45
1713801900000|2024-04-22 16:05:00|924.9|919.9|924.2|919.2|924.9|921.2|923|918.5|26
1713802200000|2024-04-22 16:10:00|924.1|919.1|924.3|919.3|924.3|919.3|923.6|918.6|24
1713802500000|2024-04-22 16:15:00|924.2|919.2|924.6|919.6|924.8|919.8|924.1|919.1|29
1713802800000|2024-04-22 16:20:00|924.5|919.5|924.1|919.1|924.5|919.5|923.4|918.4|43
1713803100000|2024-04-22 16:25:00|924.2|919.2|924.1|919.1|924.6|919.6|923.6|918.6|54
1713803400000|2024-04-22 16:30:00|924|919|926.1|921.1|926.1|921.1|923.7|918.7|69
1713803700000|2024-04-22 16:35:00|926|921|925.1|920.1|926.1|921.1|924.9|919.9|37
1713804000000|2024-04-22 16:40:00|925.2|920.2|925.2|920.2|925.4|921.8|923.3|920.1|32
1713804300000|2024-04-22 16:45:00|925.3|920.3|925.2|920.2|925.5|921.8|923.3|920.1|28
1713804600000|2024-04-22 16:50:00|923.5|921.7|925.3|920.3|925.5|921.8|923.5|920.2|23
1713804900000|2024-04-22 16:55:00|925.4|920.4|924.6|919.6|925.5|921.6|923.3|919.3|34
1713805200000|2024-04-22 17:00:00|924.7|919.7|925.2|920.2|925.4|920.4|924.3|919.3|44
1713805500000|2024-04-22 17:05:00|925.3|920.3|925.5|920.5|925.5|920.5|925.1|920.1|25
1713805800000|2024-04-22 17:10:00|925.6|920.6|925|920|925.8|920.8|925|920|27
1713806100000|2024-04-22 17:15:00|924.9|919.9|925.1|920.1|925.4|920.4|924.6|919.6|37
1713806400000|2024-04-22 17:20:00|925.2|920.2|926.1|921.1|926.2|921.2|925.1|920.1|38
1713806700000|2024-04-22 17:25:00|926.2|921.2|925.8|920.8|926.3|921.3|925.6|920.6|23
1713807000000|2024-04-22 17:30:00|925.9|920.9|925.7|920.7|926.1|921.1|925.7|920.7|13
1713807300000|2024-04-22 17:35:00|925.6|920.6|925.8|920.8|925.8|920.8|925.1|920.1|16
1713807600000|2024-04-22 17:40:00|925.7|920.7|925.3|920.3|925.8|920.8|925.2|920.2|17
1713807900000|2024-04-22 17:45:00|925.2|920.2|925.5|920.5|925.5|921.7|923.4|920.1|21
1713808200000|2024-04-22 17:50:00|925.4|920.4|926.5|921.5|926.6|921.6|925.4|920.4|15
1713808500000|2024-04-22 17:55:00|926.6|921.6|925.9|920.9|926.6|921.6|925.8|920.8|15
1713808800000|2024-04-22 18:00:00|926|921|925.4|920.4|926|921|925.4|920.4|19
1713809100000|2024-04-22 18:05:00|925.3|920.3|925.2|920.2|925.7|921.8|923.6|920|25
1713809400000|2024-04-22 18:10:00|925.3|920.3|925.4|920.4|925.5|920.5|925.3|920.3|12
1713809700000|2024-04-22 18:15:00|925.5|920.5|926|921|926|921|925.5|920.5|14
1713810000000|2024-04-22 18:20:00|926.1|921.1|926.1|921.1|926.2|921.2|925.9|920.9|14
1713810300000|2024-04-22 18:25:00|926.3|921.3|926.3|921.3|926.3|921.3|925.9|920.9|15
1713810600000|2024-04-22 18:30:00|926.4|921.4|926.5|921.5|926.8|921.8|926.4|921.4|9
1713810900000|2024-04-22 18:35:00|926.4|921.4|926.4|921.4|926.5|921.5|926.1|921.1|17
1713811200000|2024-04-22 18:40:00|926.3|921.3|926|921|926.3|921.3|925.8|920.8|13
1713811500000|2024-04-22 18:45:00|925.9|920.9|926.3|921.3|926.3|921.3|925.9|920.9|5
1713811800000|2024-04-22 18:50:00|926.2|921.2|926|921|926.3|921.3|925.8|920.8|10
1713812100000|2024-04-22 18:55:00|926.1|921.1|926.1|921.1|926.2|921.2|926|921|7
1713812400000|2024-04-22 19:00:00|926|921|925.8|920.8|926|921|925.7|920.7|9
1713812700000|2024-04-22 19:05:00|925.9|920.9|925.8|920.8|925.9|920.9|925.8|920.8|14
1713813000000|2024-04-22 19:10:00|925.9|920.9|925.7|920.7|925.9|920.9|925.6|920.6|5
1713813300000|2024-04-22 19:15:00|925.6|920.6|925.2|920.2|925.6|920.6|925.2|920.2|9
1713813600000|2024-04-22 19:20:00|925.1|920.1|924.6|919.6|925.2|920.2|924.5|919.5|19
1713813900000|2024-04-22 19:25:00|924.7|919.7|924.8|919.8|924.9|919.9|924.5|919.5|9
1713814200000|2024-04-22 19:30:00|924.7|919.7|924.6|919.6|924.9|919.9|924.4|919.4|14
1713814500000|2024-04-22 19:35:00|924.5|919.5|925|920|925.1|920.1|924.3|919.3|16
1713814800000|2024-04-22 19:40:00|924.9|919.9|925.4|920.4|925.5|920.5|924.8|919.8|12
1713815100000|2024-04-22 19:45:00|925.5|920.5|924.8|919.8|925.5|920.5|924.8|919.8|22
1713815400000|2024-04-22 19:50:00|924.7|919.7|924.7|919.7|924.9|919.9|924.6|919.6|12
1713815700000|2024-04-22 19:55:00|924.6|919.6|924.9|919.9|925|920|924.6|919.6|8
1713816000000|2024-04-22 20:00:00|925|920|925|920|925.1|920.1|924.9|919.9|7
1713816300000|2024-04-22 20:05:00|924.9|919.9|925|920|925.2|920.2|924.9|919.9|5
1713816600000|2024-04-22 20:10:00|925.1|920.1|925.2|920.2|925.2|920.2|925.1|920.1|2
1713816900000|2024-04-22 20:15:00|925.3|920.3|925.3|920.3|925.3|920.3|925.3|920.3|1
1713817500000|2024-04-22 20:25:00|925.2|920.2|925.2|920.2|925.2|920.2|925.2|920.2|1
1713819300000|2024-04-22 20:55:00|924.4|919.4|924.3|919.3|924.4|919.4|924|919|7
1713823200000|2024-04-22 22:00:00|924.5|919.5|924.7|919.7|924.7|919.7|923.9|918.9|13
1713823500000|2024-04-22 22:05:00|924.5|919.5|924.6|919.6|924.7|919.7|924.4|919.4|15
1713823800000|2024-04-22 22:10:00|924.5|919.5|924.5|919.5|924.7|919.7|924.3|919.3|11
1713824100000|2024-04-22 22:15:00|924.4|919.4|924.3|919.3|924.6|919.6|924.3|919.3|12
1713824400000|2024-04-22 22:20:00|924.4|919.4|924.4|919.4|924.5|919.5|924.3|919.3|8
1713824700000|2024-04-22 22:25:00|924.2|919.2|924.1|919.1|924.2|919.2|924|919|5
1713825000000|2024-04-22 22:30:00|923.9|918.9|924|919|924.1|919.1|923.9|918.9|3
1713825300000|2024-04-22 22:35:00|924.1|919.1|923.9|918.9|924.1|919.1|923.8|918.8|6
1713825600000|2024-04-22 22:40:00|923.8|918.8|924.2|919.2|924.2|919.2|923.6|918.6|8
1713825900000|2024-04-22 22:45:00|924.1|919.1|924.1|919.1|924.2|919.2|923.9|918.9|6
1713826200000|2024-04-22 22:50:00|924.3|919.3|924.1|919.1|924.3|919.3|924.1|919.1|6
1713826500000|2024-04-22 22:55:00|923.9|918.9|924.1|919.1|924.1|919.1|923.9|918.9|5
1713826800000|2024-04-22 23:00:00|924.3|919.3|924.6|919.6|924.6|919.6|924.3|919.3|2
1713827100000|2024-04-22 23:05:00|924.2|919.2|924.2|919.2|924.5|919.5|924.1|919.1|8
1713827400000|2024-04-22 23:10:00|924.3|919.3|923.9|918.9|924.3|919.3|923.7|918.7|11
1713827700000|2024-04-22 23:15:00|923.8|918.8|924.3|919.3|924.4|919.4|923.8|918.8|8
1713828000000|2024-04-22 23:20:00|924.4|919.4|924.5|919.5|924.6|919.6|924.3|919.3|6
1713828300000|2024-04-22 23:25:00|924.6|919.6|924.7|919.7|924.7|919.7|924.5|919.5|8
1713828600000|2024-04-22 23:30:00|924.8|919.8|924.9|919.9|925|920|924.8|919.8|8
1713828900000|2024-04-22 23:35:00|924.8|919.8|924.8|919.8|925.2|920.2|924.6|919.6|8
1713829200000|2024-04-22 23:40:00|924.7|919.7|924.5|919.5|925|920|924.5|919.5|12
1713829500000|2024-04-22 23:45:00|924.2|919.2|924.2|919.2|924.4|919.4|923.9|918.9|15
1713829800000|2024-04-22 23:50:00|924.3|919.3|925.5|920.5|925.5|920.5|924.3|919.3|15
1713830100000|2024-04-22 23:55:00|925.4|920.4|925.5|920.5|925.6|920.6|925.3|920.3|9
1713830400000|2024-04-23 00:00:00|925.6|920.6|925.3|920.3|925.7|920.7|925.3|920.3|7
1713830700000|2024-04-23 00:05:00|925.4|920.4|925.3|920.3|925.5|920.5|925.3|920.3|4
1713834600000|2024-04-23 01:10:00|923.6|918.6|923.8|918.8|923.9|920.5|922.2|918.5|31
1713834900000|2024-04-23 01:15:00|923.7|918.7|921.9|920.1|923.9|920.1|921.5|917.9|69
1713835200000|2024-04-23 01:20:00|921.8|920|923.5|918.5|924|920.5|921.8|918.3|37
1713835500000|2024-04-23 01:25:00|923.4|918.4|922.9|917.9|923.4|918.4|922.9|917.9|57
1713835800000|2024-04-23 01:30:00|923|918|922.6|917.6|923.2|918.2|922.6|917.6|121
1713836100000|2024-04-23 01:35:00|922.7|917.7|918.4|916.6|922.7|917.7|918.3|916.5|81
1713836400000|2024-04-23 01:40:00|918.3|916.5|917.9|916.1|918.5|916.7|917.9|916.1|71
1713836700000|2024-04-23 01:45:00|918|916.2|918|916.2|918.2|916.4|917.9|916.1|27
1713837000000|2024-04-23 01:50:00|918.1|916.3|917.6|915.8|918.1|916.3|917.6|915.8|21
1713838500000|2024-04-23 02:15:00|919.9|914.9|919.2|914.2|920.5|915.5|919.2|914.2|30
1713838800000|2024-04-23 02:20:00|919.3|914.3|919.7|914.7|919.7|914.7|919.1|914.1|27
1713839100000|2024-04-23 02:25:00|919.6|914.6|919|914|919.8|914.8|919|914|34
1713839400000|2024-04-23 02:30:00|918.9|913.9|918.4|913.4|919|914|918.1|913.1|44
1713839700000|2024-04-23 02:35:00|918.5|913.5|918.4|913.4|919.1|914.1|918.3|913.3|24
1713840000000|2024-04-23 02:40:00|918.3|913.3|919.1|914.1|919.2|915.9|917.6|913.3|26
1713840300000|2024-04-23 02:45:00|919.2|914.2|918.9|913.9|919.2|915.9|917.6|913.9|48
1713840600000|2024-04-23 02:50:00|918.8|913.8|918.6|913.6|918.9|913.9|918.5|913.5|18
1713840900000|2024-04-23 02:55:00|918.7|913.7|916.4|914.6|918.7|914.7|916.2|913.2|21
1713841200000|2024-04-23 03:00:00|916.5|914.7|918.4|913.4|918.6|914.7|916.5|913.2|25
1713841500000|2024-04-23 03:05:00|918.3|913.3|918.2|913.2|918.5|914.8|916.5|913.2|9
1713848400000|2024-04-23 05:00:00|916.5|911.5|916.8|911.8|916.9|911.9|916.5|911.5|18
1713848700000|2024-04-23 05:05:00|916.9|911.9|917.3|912.3|917.4|912.4|916.7|911.7|26
1713849000000|2024-04-23 05:10:00|917.4|912.4|917.8|912.8|917.9|912.9|917.3|912.3|24
1713849300000|2024-04-23 05:15:00|917.7|912.7|917.9|912.9|918.1|913.1|917.7|912.7|13
1713849600000|2024-04-23 05:20:00|918|913|917.7|912.7|918|913|917.5|912.5|7
1713849900000|2024-04-23 05:25:00|918.1|913.1|917.4|912.4|918.1|913.1|917.4|912.4|5
1713850200000|2024-04-23 05:30:00|917.3|912.3|916.9|911.9|917.5|912.5|916.8|911.8|35
1713850500000|2024-04-23 05:35:00|917|912|914.6|912.8|917|913.3|914.2|911.7|33
1713850800000|2024-04-23 05:40:00|914.5|912.7|914.5|912.7|914.7|912.9|914.3|912.5|11
1713851400000|2024-04-23 05:50:00|915.2|910.2|915.1|910.1|915.2|911.9|913.7|910|5
1713851700000|2024-04-23 05:55:00|915.2|910.2|915.2|910.2|915.2|910.2|914.9|909.9|11
1713852000000|2024-04-23 06:00:00|915|910|915.1|910.1|915.2|911.4|913.1|909.9|19
1713852300000|2024-04-23 06:05:00|915.2|910.2|914|912.2|915.2|912.4|913.5|909.9|28
1713852600000|2024-04-23 06:10:00|913.9|912.1|913.4|911.6|913.9|912.1|913.3|911.5|20
1713852900000|2024-04-23 06:15:00|913.5|911.7|913.7|908.7|914.1|911.7|913.2|908.7|23
1713853200000|2024-04-23 06:20:00|913.6|908.6|913.1|908.1|914|909|912.8|907.8|31
1713853500000|2024-04-23 06:25:00|913|908|913.2|908.2|913.8|908.8|913|908|25
1713853800000|2024-04-23 06:30:00|913.3|908.3|912.9|907.9|913.6|908.6|912.8|907.8|31
1713854100000|2024-04-23 06:35:00|912.8|907.8|913.1|908.1|913.1|908.1|912.5|907.5|20
1713854400000|2024-04-23 06:40:00|913.3|908.3|913.1|908.1|913.3|908.3|912.7|907.7|30
1713854700000|2024-04-23 06:45:00|913.2|908.2|914.2|909.2|914.3|909.3|913.1|908.1|78
1713855000000|2024-04-23 06:50:00|914.3|909.3|914.5|909.5|914.8|909.8|914.1|909.1|56
1713855300000|2024-04-23 06:55:00|914.6|909.6|915|910|915.3|910.3|914.5|909.5|30
1713855600000|2024-04-23 07:00:00|914.9|909.9|914.4|909.4|915.1|910.1|914.4|909.4|40
1713855900000|2024-04-23 07:05:00|914.3|909.3|913.3|908.3|914.5|909.5|912.8|907.8|40
1713856200000|2024-04-23 07:10:00|913.4|908.4|913.1|908.1|913.7|908.7|913|908|71
1713856500000|2024-04-23 07:15:00|913.3|908.3|914.9|909.9|914.9|909.9|913.3|908.3|80
1713856800000|2024-04-23 07:20:00|914.8|909.8|915.6|910.6|915.8|910.8|914.5|909.5|72
1713857100000|2024-04-23 07:25:00|915.7|910.7|915.3|910.3|915.9|910.9|915.3|910.3|61
1713857400000|2024-04-23 07:30:00|915.7|910.7|916.5|911.5|916.6|911.6|914.8|909.8|146
1713857700000|2024-04-23 07:35:00|916.4|911.4|917.3|912.3|917.8|912.8|916.2|911.2|84
1713858000000|2024-04-23 07:40:00|917.4|912.4|917.3|912.3|917.7|912.7|916.6|911.6|119
1713858300000|2024-04-23 07:45:00|917.1|912.1|917.7|912.7|917.9|912.9|916.7|911.7|101
1713858600000|2024-04-23 07:50:00|917.9|912.9|917.5|912.5|919|914|917.5|912.5|98
1713858900000|2024-04-23 07:55:00|917.4|912.4|918|913|918.4|913.4|917.4|912.4|70
1713859200000|2024-04-23 08:00:00|917.9|912.9|917.6|912.6|918|913|916.7|911.7|108
1713859500000|2024-04-23 08:05:00|917.5|912.5|919.7|914.7|920|915|917.5|912.5|133
1713859800000|2024-04-23 08:10:00|919.6|914.6|919.4|914.4|920.1|915.1|918.8|913.8|103
1713860100000|2024-04-23 08:15:00|919.2|914.2|919.8|914.8|920.2|915.2|919|914|59
1713860400000|2024-04-23 08:20:00|919.7|914.7|918.9|913.9|920|915|918.7|913.7|68
1713860700000|2024-04-23 08:25:00|919|914|918.9|913.9|919.3|914.3|918.2|913.2|81
1713861000000|2024-04-23 08:30:00|919|914|917.3|912.3|919.1|914.1|916.8|911.8|80
1713861300000|2024-04-23 08:35:00|917.2|912.2|917.6|912.6|917.7|912.7|916.9|911.9|96
1713861600000|2024-04-23 08:40:00|917.5|912.5|916.6|911.6|917.5|912.5|916.3|911.3|37
1713861900000|2024-04-23 08:45:00|916.3|911.3|915.1|910.1|916.3|911.3|914.9|909.9|25
1713862200000|2024-04-23 08:50:00|915|910|915.4|910.4|915.8|910.8|914.8|909.8|33
1713862500000|2024-04-23 08:55:00|915.5|910.5|916.1|911.1|916.7|911.7|914.9|909.9|34
1713862800000|2024-04-23 09:00:00|916|911|915.5|910.5|916.4|911.4|914.8|909.8|56
1713863100000|2024-04-23 09:05:00|915.3|910.3|918|913|918|913|915.3|910.3|40
1713863400000|2024-04-23 09:10:00|917.7|912.7|916.3|911.3|917.7|912.7|915.6|910.6|54
1713863700000|2024-04-23 09:15:00|916|911|915.7|910.7|916.3|911.3|914.9|909.9|92
1713864000000|2024-04-23 09:20:00|915.6|910.6|914.1|909.1|916.1|911.1|913.9|908.9|129
1713864300000|2024-04-23 09:25:00|914.2|909.2|916|911|916.5|911.5|914.1|909.1|72
1713864600000|2024-04-23 09:30:00|916.1|911.1|917|912|917.6|912.6|916.1|911.1|36
1713864900000|2024-04-23 09:35:00|917.1|912.1|917.5|912.5|918|913|917|912|31
1713865200000|2024-04-23 09:40:00|917.6|912.6|916.8|911.8|917.6|912.6|916.4|911.4|21
1713865500000|2024-04-23 09:45:00|917.1|912.1|916.8|911.8|917.3|912.3|915.9|910.9|44
1713865800000|2024-04-23 09:50:00|916.7|911.7|916|911|916.7|911.7|916|911|24
1713866100000|2024-04-23 09:55:00|915.9|910.9|914.9|909.9|915.9|910.9|914.9|909.9|29
1713866400000|2024-04-23 10:00:00|914.8|909.8|915.1|910.1|915.3|910.3|914.2|909.2|37
1713866700000|2024-04-23 10:05:00|915.4|910.4|916.2|911.2|917.3|912.3|915.4|910.4|52
1713867000000|2024-04-23 10:10:00|916.1|911.1|916.1|911.1|916.6|911.6|915.9|910.9|29
1713867300000|2024-04-23 10:15:00|916|911|916.2|911.2|916.3|911.3|915.6|910.6|26
1713867600000|2024-04-23 10:20:00|915.9|910.9|915.5|910.5|916|911|915.3|910.3|24
1713867900000|2024-04-23 10:25:00|915.6|910.6|915.1|910.1|915.6|910.6|914.7|909.7|27
1713868200000|2024-04-23 10:30:00|915.2|910.2|915.2|910.2|915.2|910.2|914.2|909.2|33
1713868500000|2024-04-23 10:35:00|915.3|910.3|916.1|911.1|916.3|911.3|915.2|910.2|32
1713868800000|2024-04-23 10:40:00|916|911|914.7|909.7|916|911|914.5|909.5|32
1713869100000|2024-04-23 10:45:00|914.6|909.6|914.4|909.4|914.8|909.8|914.3|909.3|26
1713869400000|2024-04-23 10:50:00|914.7|909.7|915.2|910.2|915.4|910.4|914.5|909.5|25
1713869700000|2024-04-23 10:55:00|915.3|910.3|914.7|909.7|915.8|910.8|914.7|909.7|51
1713870000000|2024-04-23 11:00:00|914.6|909.6|911.9|906.9|914.8|909.8|911.9|906.9|30
1713870300000|2024-04-23 11:05:00|911.8|906.8|910.8|905.8|912.1|907.1|910.2|905.2|59
1713870600000|2024-04-23 11:10:00|910.9|905.9|910.9|905.9|912.2|907.2|910.5|905.5|41
1713870900000|2024-04-23 11:15:00|911.1|906.1|911.6|906.6|912.3|907.3|911|906|35
1713871200000|2024-04-23 11:20:00|911.4|906.4|912.4|907.4|912.6|907.6|911.2|906.2|30
1713871500000|2024-04-23 11:25:00|912.3|907.3|912.6|907.6|912.9|907.9|912.3|907.3|34
1713871800000|2024-04-23 11:30:00|912.4|907.4|912|907|912.7|907.7|912|907|20
1713872100000|2024-04-23 11:35:00|911.9|906.9|911.7|906.7|911.9|906.9|911.3|906.3|20
1713872400000|2024-04-23 11:40:00|911.8|906.8|911.3|906.3|911.9|906.9|911.3|906.3|16
1713872700000|2024-04-23 11:45:00|911.2|906.2|911.5|906.5|912.2|907.2|910.7|905.7|52
1713873000000|2024-04-23 11:50:00|911.4|906.4|911.4|906.4|911.6|906.6|910|905|54
1713873300000|2024-04-23 11:55:00|911.1|906.1|910.9|905.9|911.8|906.8|910.5|905.5|51
1713873600000|2024-04-23 12:00:00|910.8|905.8|910.3|905.3|910.8|905.8|909.3|904.3|85
1713873900000|2024-04-23 12:05:00|910.4|905.4|911.9|906.9|912.4|907.4|910.2|905.2|79
1713874200000|2024-04-23 12:10:00|911.8|906.8|911.7|906.7|913.4|908.4|911.5|906.5|76
1713874500000|2024-04-23 12:15:00|911.8|906.8|908.2|906.4|911.8|907.3|907.9|905|69
1713874800000|2024-04-23 12:20:00|908|906.2|908.8|903.8|909.4|906.2|906.2|902.3|75
1713875100000|2024-04-23 12:25:00|908.7|903.7|908.9|903.9|909.9|904.9|908.3|903.3|64
1713875400000|2024-04-23 12:30:00|908.8|903.8|906.5|901.5|908.8|903.8|905.4|900.4|75
1713875700000|2024-04-23 12:35:00|906.6|901.6|909.2|904.2|909.6|904.6|906.6|901.6|93
1713876000000|2024-04-23 12:40:00|909.5|904.5|907.7|902.7|909.7|904.7|907.5|902.5|51
1713876300000|2024-04-23 12:45:00|907.8|902.8|908.2|903.2|908.2|903.2|906.8|901.8|70
1713876600000|2024-04-23 12:50:00|908.5|903.5|907.5|902.5|909.3|904.3|907.5|902.5|62
1713876900000|2024-04-23 12:55:00|907.3|902.3|909.8|904.8|910|905|907|902|80
1713877200000|2024-04-23 13:00:00|909.7|904.7|908.3|903.3|909.7|904.7|907.1|902.1|114
1713877500000|2024-04-23 13:05:00|908.4|903.4|908.5|903.5|909.3|904.3|908|903|65
1713877800000|2024-04-23 13:10:00|908.4|903.4|911.1|906.1|911.4|906.4|908.2|903.2|108
1713878100000|2024-04-23 13:15:00|911.3|906.3|913.9|908.9|914.9|909.9|911.1|906.1|119
1713878400000|2024-04-23 13:20:00|914|909|910.7|905.7|914|909|910.7|905.7|135
1713878700000|2024-04-23 13:25:00|910.6|905.6|909.6|904.6|910.7|905.7|909.4|904.4|118
1713879000000|2024-04-23 13:30:00|909.7|904.7|909.5|904.5|910.5|905.5|908.5|903.5|131
1713879300000|2024-04-23 13:35:00|909.4|904.4|912.1|907.1|912.1|907.1|908.7|903.7|129
1713879600000|2024-04-23 13:40:00|912.2|907.2|912.5|907.5|912.9|907.9|911.2|906.2|90
1713879900000|2024-04-23 13:45:00|912|910.2|915.5|910.5|917.3|912.3|911.8|910|316
1713880200000|2024-04-23 13:50:00|915.6|910.6|916.9|911.9|917.5|912.5|915.6|910.6|225
1713880500000|2024-04-23 13:55:00|916.8|911.8|916.4|911.4|917.4|912.4|915.9|910.9|165
1713880800000|2024-04-23 14:00:00|916.5|911.5|915.9|910.9|917.1|912.4|913.7|910.8|154
1713881100000|2024-04-23 14:05:00|915.8|910.8|914.2|912.4|916.4|912.4|913.9|910.8|135
1713881400000|2024-04-23 14:10:00|914.1|912.3|916.1|911.1|916.7|912.4|913.9|910.6|119
1713881700000|2024-04-23 14:15:00|916.2|911.2|916|911|916.5|911.5|915.6|910.6|94
1713882000000|2024-04-23 14:20:00|916.1|911.1|916.1|911.1|916.6|911.6|915.8|910.8|90
1713882300000|2024-04-23 14:25:00|916.2|911.2|916.2|911.2|916.4|911.4|916|911|70
1713882600000|2024-04-23 14:30:00|916.4|911.4|917.8|912.8|917.8|913.8|915.3|911.2|64
1713882900000|2024-04-23 14:35:00|917.6|912.6|917.4|912.4|918.4|913.4|917.2|912.2|88
1713883200000|2024-04-23 14:40:00|917.2|912.2|917.5|912.5|917.7|913.7|915.2|912.2|79
1713883500000|2024-04-23 14:45:00|917.6|912.6|917.4|912.4|917.7|912.7|917.3|912.3|21
1713883800000|2024-04-23 14:50:00|918.4|913.4|918.5|913.5|918.5|913.5|918|913|25
1713884100000|2024-04-23 14:55:00|918.6|913.6|918.3|913.3|918.8|914.5|916.3|912.9|78
1713884400000|2024-04-23 15:00:00|918.4|913.4|916.5|911.5|918.5|914.5|915.3|911.5|57
1713884700000|2024-04-23 15:05:00|916.6|911.6|917.9|912.9|918.1|913.1|916.2|911.2|72
1713885000000|2024-04-23 15:10:00|918|913|917.6|912.6|918.3|913.3|916.1|911.1|114
1713885300000|2024-04-23 15:15:00|917.8|912.8|917.5|912.5|917.9|912.9|917|912|88
1713885600000|2024-04-23 15:20:00|917.4|912.4|918.5|913.5|918.6|915.3|917|912.3|72
1713885900000|2024-04-23 15:25:00|918.4|913.4|917.6|912.6|918.4|913.4|917.5|912.5|68
1713886200000|2024-04-23 15:30:00|917.5|912.5|916.9|911.9|917.6|912.6|916.4|911.4|60
1713886500000|2024-04-23 15:35:00|916.8|911.8|916.1|911.1|916.8|912.9|914.6|910.8|72
1713886800000|2024-04-23 15:40:00|916|911|915.7|910.7|916|911|915.4|910.4|87
1713887100000|2024-04-23 15:45:00|915.6|910.6|914.7|912.9|916.2|913|914.6|910.4|52
1713887400000|2024-04-23 15:50:00|914.8|913|914.7|912.9|916.2|913|914.6|911.1|29
1713888900000|2024-04-23 16:15:00|917.8|912.8|917.7|912.7|918|913|917.5|912.5|28
1713889200000|2024-04-23 16:20:00|917.6|912.6|917.2|912.2|917.7|912.7|917.1|912.1|25
1713889500000|2024-04-23 16:25:00|917.3|912.3|916.9|911.9|917.4|912.4|916.1|911.1|83
1713889800000|2024-04-23 16:30:00|917|912|917.1|912.1|917.3|912.3|916.9|911.9|33
1713890100000|2024-04-23 16:35:00|917|912|918|913|918|913|917|912|52
1713890400000|2024-04-23 16:40:00|918.1|913.1|917.9|912.9|918.2|913.2|917.6|912.6|35
1713890700000|2024-04-23 16:45:00|917.8|912.8|917.2|912.2|917.8|912.8|917.1|912.1|42
1713891000000|2024-04-23 16:50:00|917.1|912.1|917.4|912.4|917.5|912.5|917|912|30
1713891300000|2024-04-23 16:55:00|917.3|912.3|917.5|912.5|917.8|912.8|917.1|912.1|45
1713891600000|2024-04-23 17:00:00|917.3|912.3|917.5|912.5|917.6|914.3|916|912.1|49
1713891900000|2024-04-23 17:05:00|917.6|912.6|917.7|912.7|917.8|914.4|916|912.4|42
1713892200000|2024-04-23 17:10:00|917.8|912.8|917.3|912.3|917.8|912.8|917.2|912.2|30
1713892500000|2024-04-23 17:15:00|917.4|912.4|917.7|912.7|917.8|912.8|917.2|912.2|42
1713892800000|2024-04-23 17:20:00|917.8|912.8|917.1|912.1|917.9|912.9|917.1|912.1|47
1713893100000|2024-04-23 17:25:00|917|912|917.2|912.2|917.3|912.3|916.8|911.8|30
1713893400000|2024-04-23 17:30:00|917.1|912.1|917|912|917.2|912.2|916.9|911.9|18
1713893700000|2024-04-23 17:35:00|916.9|911.9|916.1|911.1|917|912|916|911|18
1713894000000|2024-04-23 17:40:00|916.2|911.2|916.2|911.2|916.3|911.3|916.1|911.1|23
1713894300000|2024-04-23 17:45:00|916.3|911.3|916|911|916.3|911.3|915.8|910.8|20
1713894600000|2024-04-23 17:50:00|916.1|911.1|916.1|911.1|916.4|911.4|916|911|27
1713894900000|2024-04-23 17:55:00|916.2|911.2|916.3|911.3|916.3|911.3|916.1|911.1|14
1713895200000|2024-04-23 18:00:00|916.4|911.4|916.6|911.6|916.7|911.7|916.3|911.3|20
1713895500000|2024-04-23 18:05:00|916.7|911.7|916.8|911.8|916.9|911.9|916.7|911.7|18
1713895800000|2024-04-23 18:10:00|916.9|911.9|916.6|911.6|916.9|911.9|916.6|911.6|26
1713896100000|2024-04-23 18:15:00|916.5|911.5|916.7|911.7|916.7|911.7|916.5|911.5|23
1713896400000|2024-04-23 18:20:00|916.8|911.8|916.2|911.2|917.2|912.2|916.2|911.2|25
1713896700000|2024-04-23 18:25:00|916.3|911.3|916.3|911.3|916.3|911.3|916.1|911.1|21
1713897000000|2024-04-23 18:30:00|916.2|911.2|915.9|910.9|916.3|911.3|915.9|910.9|24
1713897300000|2024-04-23 18:35:00|916|911|916|911|916|911|915.8|910.8|17
1713902100000|2024-04-23 19:55:00|914.6|909.6|914.6|909.6|914.7|909.7|914.5|909.5|7
1713902400000|2024-04-23 20:00:00|914.7|909.7|914.8|909.8|914.9|909.9|914.7|909.7|4
1713902700000|2024-04-23 20:05:00|914.9|909.9|914.9|909.9|914.9|909.9|914.8|909.8|7
1713903000000|2024-04-23 20:10:00|914.7|909.7|914.9|909.9|914.9|909.9|914.7|909.7|3
1713903600000|2024-04-23 20:20:00|915|910|915.1|910.1|915.1|910.1|914.9|909.9|10
1713903900000|2024-04-23 20:25:00|915|910|915.2|910.2|915.2|910.2|915|910|3
1713904200000|2024-04-23 20:30:00|915.3|910.3|915.6|910.6|915.6|910.6|915.2|910.2|11
1713904500000|2024-04-23 20:35:00|915.5|910.5|915.6|910.6|915.6|910.6|915.4|910.4|10
1713904800000|2024-04-23 20:40:00|915.5|910.5|915.5|910.5|915.6|910.6|915.5|910.5|3
1713905100000|2024-04-23 20:45:00|915.4|910.4|915.4|910.4|915.5|910.5|915.4|910.4|3
1713905400000|2024-04-23 20:50:00|915.5|910.5|915.4|910.4|915.6|910.6|915.4|910.4|8
1713905700000|2024-04-23 20:55:00|915.2|910.2|915|910|915.4|910.4|914.9|909.9|16
1713909600000|2024-04-23 22:00:00|914|909|915.2|910.2|915.2|910.2|914|909|11
1713909900000|2024-04-23 22:05:00|915.3|910.3|914.1|909.1|915.3|910.3|914.1|909.1|11
1713910200000|2024-04-23 22:10:00|914.3|909.3|914.2|909.2|914.6|909.6|914.2|909.2|12
1713910500000|2024-04-23 22:15:00|914.1|909.1|915|910|915|910|914|909|24
1713910800000|2024-04-23 22:20:00|914.8|909.8|914.7|909.7|915|910|914.6|909.6|22
1713911100000|2024-04-23 22:25:00|914.6|909.6|914.7|909.7|915.3|910.3|914.6|909.6|12
1713911400000|2024-04-23 22:30:00|914.8|909.8|915|910|916|911|914.5|909.5|21
1713911700000|2024-04-23 22:35:00|915.2|910.2|915.7|910.7|915.7|910.7|915.1|910.1|15
1713912000000|2024-04-23 22:40:00|915.6|910.6|915.7|910.7|915.7|910.7|915.3|910.3|8
1713912300000|2024-04-23 22:45:00|915.6|910.6|915.8|910.8|916.1|911.1|915.6|910.6|6
1713912600000|2024-04-23 22:50:00|915.7|910.7|915.6|910.6|915.7|910.7|915.5|910.5|4
1713912900000|2024-04-23 22:55:00|915.4|910.4|915.4|910.4|915.5|910.5|915.4|910.4|5
1713913200000|2024-04-23 23:00:00|915.1|910.1|915.5|910.5|916.1|911.1|915.1|910.1|12
1713913500000|2024-04-23 23:05:00|915.3|910.3|915.9|910.9|915.9|910.9|915.3|910.3|10
1713914100000|2024-04-23 23:15:00|915.8|910.8|916|911|916.2|911.2|915.8|910.8|6
1713914400000|2024-04-23 23:20:00|916.1|911.1|916.3|911.3|916.3|911.3|915.5|910.5|14
1713915000000|2024-04-23 23:30:00|916.1|911.1|916|911|916.3|911.3|915.8|910.8|8
1713915300000|2024-04-23 23:35:00|916.1|911.1|916|911|916.3|911.3|916|911|5
1713915600000|2024-04-23 23:40:00|916.1|911.1|916.5|911.5|916.7|911.7|916.1|911.1|10
1713915900000|2024-04-23 23:45:00|916.4|911.4|916.9|911.9|916.9|911.9|916.3|911.3|13
1713916200000|2024-04-23 23:50:00|917|912|916.6|911.6|917|912|916.6|911.6|5
1713916500000|2024-04-23 23:55:00|915.5|910.5|916.1|911.1|916.6|911.6|915.5|910.5|11
1713916800000|2024-04-24 00:00:00|916|911|914.8|909.8|916|911|914.4|909.4|41
1713917100000|2024-04-24 00:05:00|914.7|909.7|915.1|910.1|915.4|910.4|914.6|909.6|21
1713917400000|2024-04-24 00:10:00|914.9|909.9|915.2|910.2|915.4|910.4|914.5|909.5|25
1713917700000|2024-04-24 00:15:00|915.1|910.1|915.6|910.6|915.7|912|913.6|910|30
1713918000000|2024-04-24 00:20:00|915.7|910.7|916.3|911.3|916.3|912.6|914.1|910.7|29
1713918300000|2024-04-24 00:25:00|916.4|911.4|916.7|911.7|916.8|911.8|916.3|911.3|14
1713918600000|2024-04-24 00:30:00|916.8|911.8|916.4|911.4|916.8|911.8|916.4|911.4|9
1713918900000|2024-04-24 00:35:00|916.3|911.3|916.3|911.3|916.5|911.5|916.2|911.2|9
1713919200000|2024-04-24 00:40:00|916.4|911.4|916.4|911.4|916.4|911.4|916.4|911.4|1
1713921900000|2024-04-24 01:25:00|916.3|911.3|916.3|911.3|916.3|911.3|915.4|910.4|8
1713922200000|2024-04-24 01:30:00|916.2|911.2|915.3|910.3|916.3|911.3|914.9|909.9|43
1713922500000|2024-04-24 01:35:00|915.5|910.5|915.7|910.7|915.8|910.8|915.3|910.3|11
1713922800000|2024-04-24 01:40:00|915.8|910.8|915.7|910.7|915.8|910.8|915.3|910.3|19
1713923100000|2024-04-24 01:45:00|915.6|910.6|915.4|910.4|915.7|910.7|915.4|910.4|5
1713924600000|2024-04-24 02:10:00|918.4|913.4|918.4|913.4|918.7|913.7|918.3|913.3|8
1713924900000|2024-04-24 02:15:00|918.5|913.5|916.5|914.7|918.7|914.7|916.4|913.1|14
1713925200000|2024-04-24 02:20:00|916.4|914.6|916.3|914.5|916.4|914.6|916.2|914.4|4
1713925500000|2024-04-24 02:25:00|916.2|914.4|916.3|914.5|916.4|914.6|916.2|914.4|6
1713928500000|2024-04-24 03:15:00|918.7|913.7|917.3|915.5|918.9|915.6|917.2|913.7|16
1713928800000|2024-04-24 03:20:00|917.2|915.4|919.3|914.3|919.3|915.9|917.2|914.1|42
1713929100000|2024-04-24 03:25:00|919.2|914.2|919.1|914.1|919.2|915.5|917.2|913.7|34
1713929400000|2024-04-24 03:30:00|919|914|918.3|913.3|919.1|914.1|918.2|913.2|17
1713929700000|2024-04-24 03:35:00|918.2|913.2|918|913|918.4|913.4|918|913|10
1713930000000|2024-04-24 03:40:00|917.9|912.9|918.1|913.1|918.3|914.7|916.5|912.9|11
1713930300000|2024-04-24 03:45:00|918.2|913.2|918.7|913.7|919|915.4|917.2|913.2|16
1713930600000|2024-04-24 03:50:00|918.8|913.8|919.3|914.3|919.6|915.5|917.3|913.8|11
1713930900000|2024-04-24 03:55:00|919.2|914.2|919.2|914.2|919.8|914.8|919.1|914.1|12
1713931200000|2024-04-24 04:00:00|919.3|914.3|919.7|914.7|919.7|914.7|919.3|914.3|4
1713931500000|2024-04-24 04:05:00|919.6|914.6|919.2|914.2|919.6|914.6|919.2|914.2|9
1713931800000|2024-04-24 04:10:00|919.1|914.1|919.1|914.1|919.1|914.1|919.1|914.1|1
1713933600000|2024-04-24 04:40:00|920.7|915.7|920.7|915.7|920.8|915.8|920.6|915.6|5
1713933900000|2024-04-24 04:45:00|920.6|915.6|918.9|917.1|920.7|917.2|918.9|915.6|8
1713934200000|2024-04-24 04:50:00|918.8|917|918.5|916.7|920.7|917.1|918.5|915.2|11
1713934500000|2024-04-24 04:55:00|920.2|915.2|920.3|915.3|920.4|915.4|920.2|915.2|4
1713934800000|2024-04-24 05:00:00|920.2|915.2|918.5|916.7|920.5|916.7|918.5|915.2|8
1713935100000|2024-04-24 05:05:00|918.3|916.5|917.9|916.1|918.4|916.6|917.9|916.1|7
1713936300000|2024-04-24 05:25:00|920.3|915.3|920|915|920.3|915.3|919.8|914.8|10
1713936600000|2024-04-24 05:30:00|919.9|914.9|919.8|914.8|920.1|915.1|919.6|914.6|18
1713936900000|2024-04-24 05:35:00|919.7|914.7|919.4|914.4|919.8|916.1|917.9|914.4|16
1713937200000|2024-04-24 05:40:00|919.3|914.3|917.4|915.6|919.4|915.7|917.4|914.1|13
1713937500000|2024-04-24 05:45:00|917.3|915.5|917.3|915.5|917.4|915.6|917.2|915.4|11
1713937800000|2024-04-24 05:50:00|917.2|915.4|916.9|915.1|917.2|915.4|916.8|915|7
1713938100000|2024-04-24 05:55:00|917.2|912.2|916.7|911.7|917.3|912.3|916.6|911.6|21
1713938400000|2024-04-24 06:00:00|916.6|911.6|915.9|910.9|916.7|911.7|915.9|910.9|29
1713938700000|2024-04-24 06:05:00|916|911|914.6|912.8|916.1|912.9|914.1|910.7|59
1713939000000|2024-04-24 06:10:00|914.5|912.7|915.1|913.3|916.9|913.4|914.4|910.9|28
1713939300000|2024-04-24 06:15:00|915.2|913.4|916.7|911.7|917|913.4|915|911.7|16
1713939600000|2024-04-24 06:20:00|916.5|911.5|916.1|911.1|916.5|912.7|914.4|911.1|10
1713939900000|2024-04-24 06:25:00|914.5|912.7|915.6|910.6|916.2|912.7|914.2|910.5|17
1713940200000|2024-04-24 06:30:00|915.5|910.5|915.5|910.5|915.6|910.6|915.1|910.1|17
1713940500000|2024-04-24 06:35:00|915.4|910.4|915.5|910.5|915.6|910.6|915.3|910.3|16
1713940800000|2024-04-24 06:40:00|915.4|910.4|915.9|910.9|915.9|910.9|915.4|910.4|16
1713941100000|2024-04-24 06:45:00|916.5|911.5|915.2|913.4|917.1|913.7|915.1|911.5|29
1713941400000|2024-04-24 06:50:00|915.1|913.3|915|913.2|915.3|913.5|914.9|913.1|14
1713941700000|2024-04-24 06:55:00|914.9|913.1|915.3|913.5|915.3|913.5|914.9|913.1|9
1713942000000|2024-04-24 07:00:00|915.2|913.4|914.9|913.1|915.3|913.5|914.8|913|8
1713942600000|2024-04-24 07:10:00|915.9|910.9|916.9|911.9|917.2|912.2|915.9|910.9|24
1713942900000|2024-04-24 07:15:00|917.3|912.3|917.3|912.3|918.2|913.9|915.7|911.8|42
1713943200000|2024-04-24 07:20:00|917.4|912.4|919.5|914.5|920.3|915.3|917.3|912.3|35
1713943500000|2024-04-24 07:25:00|919.4|914.4|918.7|913.7|919.4|914.4|918.7|913.7|28
1713943800000|2024-04-24 07:30:00|918.9|913.9|920.3|915.3|920.3|916.6|918.4|913.7|36
1713944100000|2024-04-24 07:35:00|920.2|915.2|923.7|918.7|923.9|918.9|920|915|36
1713944400000|2024-04-24 07:40:00|923.6|918.6|920.7|918.9|923.6|920|920.6|917.5|39
1713944700000|2024-04-24 07:45:00|920.8|919|922|917|922.8|919.1|920.6|916.9|31
1713945000000|2024-04-24 07:50:00|921.9|916.9|922|917|922.3|917.3|921.9|916.9|37
1713945300000|2024-04-24 07:55:00|922.1|917.1|921.5|916.5|922.4|917.4|921.5|916.5|22
1713945600000|2024-04-24 08:00:00|921.7|916.7|920.2|915.2|921.7|918.1|919.5|915.2|29
1713945900000|2024-04-24 08:05:00|920.1|915.1|920.8|915.8|920.8|915.8|920|915|22
1713946200000|2024-04-24 08:10:00|920.7|915.7|920.6|915.6|921.1|916.1|920.5|915.5|30
1713946500000|2024-04-24 08:15:00|920.7|915.7|920.6|915.6|920.8|915.8|920.2|915.2|27
1713946800000|2024-04-24 08:20:00|920.7|915.7|920.8|915.8|920.9|915.9|920.3|915.3|18
1713947100000|2024-04-24 08:25:00|920.6|915.6|921|916|921|916|920.4|915.4|17
1713947400000|2024-04-24 08:30:00|920.9|915.9|919.4|917.6|921.5|917.7|919.3|915.9|21
1713947700000|2024-04-24 08:35:00|919.5|917.7|921.2|916.2|921.3|917.7|919.3|916|21
1713948000000|2024-04-24 08:40:00|921.3|916.3|921.1|916.1|921.4|916.4|920.8|915.8|17
1713948300000|2024-04-24 08:45:00|921|916|922.1|917.1|922.3|917.3|921|916|18
1713948600000|2024-04-24 08:50:00|922.2|917.2|921.1|916.1|922.2|918.4|919.9|916.1|19
1713948900000|2024-04-24 08:55:00|921.3|916.3|921.9|916.9|921.9|916.9|921.2|916.2|20
1713949200000|2024-04-24 09:00:00|921.8|916.8|921.2|919.4|923.4|919.5|921.1|916.8|31
1713949500000|2024-04-24 09:05:00|921.3|919.5|920.7|918.9|923|919.5|920.7|918|23
1713949800000|2024-04-24 09:10:00|920.8|919|921.2|916.2|921.7|919|920.8|916.2|18
1713950100000|2024-04-24 09:15:00|921.1|916.1|918.7|916.9|921.2|917.4|918.4|916|23
1713950400000|2024-04-24 09:20:00|918.8|917|917.8|916|920|917.2|917.7|914.5|31
1713950700000|2024-04-24 09:25:00|917.7|915.9|918.2|913.2|918.8|915.9|916.5|913.1|19
1713951000000|2024-04-24 09:30:00|918.3|913.3|918.4|913.4|919.5|915.6|917|912.9|40
1713951300000|2024-04-24 09:35:00|918.3|913.3|918.4|913.4|918.5|913.5|918.2|913.2|12
1713951600000|2024-04-24 09:40:00|919.3|914.3|917.7|912.7|919.3|914.3|917.7|912.7|21
1713951900000|2024-04-24 09:45:00|917.6|912.6|917.5|912.5|917.9|912.9|917.5|912.5|14
1713952200000|2024-04-24 09:50:00|917.7|912.7|917.8|912.8|917.9|912.9|917.5|912.5|14
1713952500000|2024-04-24 09:55:00|917.9|912.9|917.6|912.6|918|913|917.6|912.6|13
1713952800000|2024-04-24 10:00:00|917.5|912.5|917.8|912.8|917.9|912.9|917.2|912.2|17
1713953100000|2024-04-24 10:05:00|917.7|912.7|918|913|918|913|917.6|912.6|14
1713953400000|2024-04-24 10:10:00|917.9|912.9|918.2|913.2|918.3|913.3|917.8|912.8|10
1713953700000|2024-04-24 10:15:00|918.1|913.1|918.8|913.8|919|914|918|913|23
1713954000000|2024-04-24 10:20:00|918.7|913.7|918.7|913.7|918.8|913.8|918.7|913.7|9
1713954300000|2024-04-24 10:25:00|918.6|913.6|916.5|914.7|918.7|914.8|916.5|913.3|12
1713954600000|2024-04-24 10:30:00|916.6|914.8|917.3|912.3|918.3|914.8|916.5|912.2|20
1713954900000|2024-04-24 10:35:00|917.2|912.2|916.4|911.4|917.2|912.2|915.9|910.9|23
1713955200000|2024-04-24 10:40:00|916.3|911.3|915.8|910.8|916.3|911.3|915.5|910.5|15
1713955500000|2024-04-24 10:45:00|916|911|915.9|910.9|916.2|911.2|915.2|910.2|29
1713955800000|2024-04-24 10:50:00|916.1|911.1|915.8|910.8|916.1|911.1|915.7|910.7|13
1713956100000|2024-04-24 10:55:00|915.9|910.9|915.8|910.8|916.1|911.1|915.7|910.7|10
1713956400000|2024-04-24 11:00:00|916.3|911.3|915.7|910.7|916.4|911.4|915.5|910.5|22
1713956700000|2024-04-24 11:05:00|915.8|910.8|916.4|911.4|916.7|911.7|915.8|910.8|27
1713957000000|2024-04-24 11:10:00|916.3|911.3|916.5|911.5|916.8|911.8|916.3|911.3|15
1713957300000|2024-04-24 11:15:00|916.6|911.6|916.4|911.4|916.7|911.7|916.1|911.1|15
1713957600000|2024-04-24 11:20:00|916.5|911.5|917.3|912.3|917.3|912.3|916.2|911.2|16
1713957900000|2024-04-24 11:25:00|917.2|912.2|917.1|912.1|917.7|912.7|916.9|911.9|19
1713958200000|2024-04-24 11:30:00|917.2|912.2|916.4|911.4|917.2|912.2|916.2|911.2|22
1713958500000|2024-04-24 11:35:00|916.3|911.3|916.3|911.3|916.8|911.8|916.2|911.2|17
1713958800000|2024-04-24 11:40:00|916.2|911.2|916.4|911.4|916.6|911.6|916.2|911.2|15
1713959100000|2024-04-24 11:45:00|916.3|911.3|916.2|911.2|916.9|911.9|916|911|21
1713959400000|2024-04-24 11:50:00|916|911|916.3|911.3|916.5|911.5|915.5|910.5|24
1713959700000|2024-04-24 11:55:00|916.5|911.5|916.8|911.8|916.8|911.8|916|911|20
1713960000000|2024-04-24 12:00:00|916.9|911.9|916.6|911.6|917.3|912.3|915.9|910.9|52
1713960300000|2024-04-24 12:05:00|916.5|911.5|916.6|911.6|917|912|916.4|911.4|32
1713960600000|2024-04-24 12:10:00|916.4|911.4|915.4|910.4|916.9|911.9|915|910|40
1713960900000|2024-04-24 12:15:00|915.6|910.6|916.9|911.9|918.1|913.1|915.5|910.5|95
1713961200000|2024-04-24 12:20:00|916.7|911.7|914.4|909.4|916.7|911.7|914.3|909.3|93
1713961500000|2024-04-24 12:25:00|914.6|909.6|914.5|909.5|914.6|909.6|913.8|908.8|54
1713961800000|2024-04-24 12:30:00|914.4|909.4|913.5|908.5|915.3|910.3|913.2|908.2|142
1713962100000|2024-04-24 12:35:00|913.4|908.4|915.2|910.2|915.2|910.2|912.4|907.4|100
1713962400000|2024-04-24 12:40:00|915.4|910.4|913.8|908.8|916.2|911.2|913.7|908.7|93
1713962700000|2024-04-24 12:45:00|913.6|908.6|911.2|906.2|913.6|908.6|911|906|79
1713963000000|2024-04-24 12:50:00|911.1|906.1|911.6|906.6|911.8|906.8|910.7|905.7|66
1713963300000|2024-04-24 12:55:00|911.4|906.4|911.6|906.6|912.1|907.1|910.7|905.7|67
1713963600000|2024-04-24 13:00:00|911.8|906.8|909.6|904.6|911.8|906.8|909|904|89
1713963900000|2024-04-24 13:05:00|909.5|904.5|909|904|909.7|904.7|907.9|902.9|60
1713964200000|2024-04-24 13:10:00|908.9|903.9|910.3|905.3|910.9|905.9|908.7|903.7|73
1713964500000|2024-04-24 13:15:00|910.4|905.4|910.3|905.3|910.6|905.6|909.5|904.5|69
1713964800000|2024-04-24 13:20:00|910.4|905.4|911.1|906.1|911.5|906.5|909.4|904.4|106
1713965100000|2024-04-24 13:25:00|911.2|906.2|911|906|912.1|907.1|910.7|905.7|57
1713965400000|2024-04-24 13:30:00|911.3|906.3|908.6|906.8|911.8|906.8|908.6|904.3|137
1713965700000|2024-04-24 13:35:00|908.8|907|909.8|904.8|911.8|907|908.6|904.6|105
1713966000000|2024-04-24 13:40:00|910|905|910.2|905.2|910.6|905.6|909.9|904.9|104
1713966300000|2024-04-24 13:45:00|910.3|905.3|909.6|904.6|910.3|905.3|908.3|903.3|150
1713966600000|2024-04-24 13:50:00|909.7|904.7|910.3|905.3|910.3|905.3|909.3|904.3|139
1713966900000|2024-04-24 13:55:00|910.2|905.2|908.6|903.6|910.2|905.2|908.3|903.3|105
1713967200000|2024-04-24 14:00:00|908.7|903.7|906.9|901.9|908.9|903.9|906.9|901.9|102
1713967500000|2024-04-24 14:05:00|907|902|907.9|902.9|908|903|907|902|116
1713967800000|2024-04-24 14:10:00|907.8|902.8|907|902|908.2|903.2|906.9|901.9|84
1713968100000|2024-04-24 14:15:00|907.2|902.2|908.5|903.5|908.7|903.7|906.8|901.8|82
1713968400000|2024-04-24 14:20:00|908.4|903.4|909.7|904.7|909.8|904.8|908.4|903.4|61
1713968700000|2024-04-24 14:25:00|909.6|904.6|909.8|904.8|911.1|907.8|909.6|904.6|64
1713969000000|2024-04-24 14:30:00|909.9|904.9|908.8|903.8|910.3|905.3|908.7|903.7|79
1713969300000|2024-04-24 14:35:00|908.9|903.9|910.6|905.6|910.6|905.6|908.9|903.9|60
1713969600000|2024-04-24 14:40:00|910.5|905.5|910.3|905.3|910.9|906.9|908.6|904.2|68
1713969900000|2024-04-24 14:45:00|910.2|905.2|910|905|910.2|905.2|909.3|904.3|113
1713970200000|2024-04-24 14:50:00|909.9|904.9|910.7|905.7|910.7|905.7|909.9|904.9|155
1713970500000|2024-04-24 14:55:00|910.6|905.6|910.6|905.6|911.2|906.2|910.6|905.6|106
1713970800000|2024-04-24 15:00:00|910.7|905.7|912.8|907.8|913.3|908.3|910.7|905.7|150
1713971100000|2024-04-24 15:05:00|912.9|907.9|911|906|912.9|907.9|910.9|905.9|147
1713971400000|2024-04-24 15:10:00|910.9|905.9|909.3|904.3|911.2|906.2|909.1|904.1|111
1713971700000|2024-04-24 15:15:00|909.4|904.4|909.4|904.4|910.2|905.2|909.2|904.2|143
1713972000000|2024-04-24 15:20:00|909.3|904.3|907.9|902.9|909.7|904.7|907.9|902.9|87
1713972300000|2024-04-24 15:25:00|907.8|902.8|908.5|903.5|908.9|903.9|907.8|902.8|83
1713972600000|2024-04-24 15:30:00|908.6|903.6|908.1|903.1|908.8|903.8|907.9|902.9|98
1713972900000|2024-04-24 15:35:00|908.2|903.2|907.9|902.9|908.8|903.8|907.7|902.7|77
1713973200000|2024-04-24 15:40:00|908|903|908.1|903.1|909.3|904.3|907.6|902.6|72
1713973500000|2024-04-24 15:45:00|908|903|909.3|904.3|909.6|904.6|908|903|46
1713973800000|2024-04-24 15:50:00|909.2|904.2|909.2|904.2|909.6|904.6|908.6|903.6|51
1713974100000|2024-04-24 15:55:00|909.3|904.3|908.1|903.1|909.4|904.4|908|903|45
1713974400000|2024-04-24 16:00:00|908|903|908.5|903.5|908.8|903.8|907.6|902.6|54
1713974700000|2024-04-24 16:05:00|908.6|903.6|907.9|902.9|909.2|904.2|907.9|902.9|56
1713975000000|2024-04-24 16:10:00|908|903|909.5|904.5|909.6|904.6|907.9|902.9|68
1713975300000|2024-04-24 16:15:00|909.6|904.6|910|905|910.1|905.1|909.3|904.3|43
1713975600000|2024-04-24 16:20:00|909.9|904.9|910.2|905.2|910.3|905.3|909.7|904.7|52
1713975900000|2024-04-24 16:25:00|910.1|905.1|909.9|904.9|910.3|905.3|909.5|904.5|42
1713976200000|2024-04-24 16:30:00|909.8|904.8|908.7|903.7|909.8|904.8|908.2|903.2|69
1713976500000|2024-04-24 16:35:00|908.8|903.8|909.3|904.3|909.9|904.9|908.7|903.7|60
1713976800000|2024-04-24 16:40:00|909.2|904.2|909.6|904.6|909.8|904.8|909|904|53
1713977100000|2024-04-24 16:45:00|909.7|904.7|910.9|905.9|910.9|905.9|909.7|904.7|50
1713977400000|2024-04-24 16:50:00|910.8|905.8|911.1|906.1|911.4|906.4|910.4|905.4|84
1713977700000|2024-04-24 16:55:00|911.2|906.2|911.9|906.9|912.4|907.4|911|906|80
1713978000000|2024-04-24 17:00:00|911.8|906.8|911.3|906.3|911.9|906.9|909.9|904.9|61
1713978300000|2024-04-24 17:05:00|911.4|906.4|911.1|906.1|912.1|907.1|911|906|52
1713978600000|2024-04-24 17:10:00|911.2|906.2|911.7|906.7|911.9|906.9|911.2|906.2|21
1713978900000|2024-04-24 17:15:00|911.6|906.6|911.6|906.6|911.9|906.9|911.6|906.6|45
1713979200000|2024-04-24 17:20:00|911.7|906.7|912|907|912.2|907.2|911.6|906.6|45
1713979500000|2024-04-24 17:25:00|911.9|906.9|910.7|905.7|911.9|906.9|910.6|905.6|55
1713979800000|2024-04-24 17:30:00|910.8|905.8|911|906|911.4|906.4|910.7|905.7|41
1713980100000|2024-04-24 17:35:00|910.9|905.9|910.3|905.3|910.9|905.9|910.2|905.2|42
1713980400000|2024-04-24 17:40:00|910.2|905.2|910.5|905.5|910.5|905.5|910|905|38
1713980700000|2024-04-24 17:45:00|910.4|905.4|910.2|905.2|910.9|905.9|910.2|905.2|38
1713981000000|2024-04-24 17:50:00|910.3|905.3|910.7|905.7|910.7|905.7|910.2|905.2|34
1713981300000|2024-04-24 17:55:00|910.8|905.8|910.7|905.7|910.9|905.9|910.7|905.7|42
1713981600000|2024-04-24 18:00:00|911|906|910.6|905.6|911.3|906.3|910.6|905.6|25
1713981900000|2024-04-24 18:05:00|910.5|905.5|910.2|905.2|910.6|905.6|909.5|904.5|32
1713982200000|2024-04-24 18:10:00|910.3|905.3|909.6|904.6|910.3|905.3|909.4|904.4|28
1713982500000|2024-04-24 18:15:00|909.5|904.5|909.3|904.3|909.6|904.6|909.1|904.1|35
1713982800000|2024-04-24 18:20:00|909.2|904.2|909.3|904.3|909.6|904.6|909.2|904.2|20
1713983100000|2024-04-24 18:25:00|909.2|904.2|908.9|903.9|909.3|904.3|908.7|903.7|24
1713983400000|2024-04-24 18:30:00|909|904|908.2|903.2|909|904|908|903|31
1713983700000|2024-04-24 18:35:00|908.3|903.3|908.5|903.5|908.6|903.6|908.2|903.2|19
1713984000000|2024-04-24 18:40:00|908.6|903.6|909|904|909|904|908.6|903.6|26
1713984300000|2024-04-24 18:45:00|908.9|903.9|909|904|909.4|904.4|908.6|903.6|28
1713984600000|2024-04-24 18:50:00|909.1|904.1|908.9|903.9|909.5|904.5|908.9|903.9|27
1713984900000|2024-04-24 18:55:00|909|904|908.6|903.6|909.2|904.2|908.6|903.6|21
1713985200000|2024-04-24 19:00:00|908.5|903.5|908.8|903.8|909|904|908.4|903.4|36
1713985500000|2024-04-24 19:05:00|908.9|903.9|909.2|904.2|909.3|904.3|908.8|903.8|16
1713985800000|2024-04-24 19:10:00|909.1|904.1|909.3|904.3|909.4|904.4|909|904|39
1713986100000|2024-04-24 19:15:00|909.2|904.2|909.1|904.1|909.3|904.3|909|904|9
1713986400000|2024-04-24 19:20:00|909.2|904.2|909.1|904.1|909.3|904.3|909|904|32
1713986700000|2024-04-24 19:25:00|909.2|904.2|909.5|904.5|909.9|904.9|909.1|904.1|35
1713987000000|2024-04-24 19:30:00|909.4|904.4|909.8|904.8|910|905|909.3|904.3|29
1713987300000|2024-04-24 19:35:00|909.7|904.7|909.4|904.4|909.7|904.7|909.3|904.3|32
1713987600000|2024-04-24 19:40:00|909.5|904.5|909|904|909.5|904.5|909|904|18
1713987900000|2024-04-24 19:45:00|909.1|904.1|908.9|903.9|909.1|904.1|908.8|903.8|18
1713988200000|2024-04-24 19:50:00|908.7|903.7|909|904|909.3|904.3|908.7|903.7|15
1713988500000|2024-04-24 19:55:00|909.1|904.1|908.8|903.8|909.3|904.3|908.7|903.7|24
1713988800000|2024-04-24 20:00:00|908.9|903.9|908.6|903.6|909.1|904.1|908.4|903.4|22
1713989100000|2024-04-24 20:05:00|908.2|903.2|908.2|903.2|908.4|903.4|907.9|902.9|16
1713989400000|2024-04-24 20:10:00|908.1|903.1|908.6|903.6|908.8|903.8|908.1|903.1|13
1713989700000|2024-04-24 20:15:00|908.7|903.7|908.7|903.7|908.8|903.8|908.6|903.6|11
1713990000000|2024-04-24 20:20:00|908.6|903.6|908.5|903.5|908.7|903.7|908.4|903.4|6
1713990300000|2024-04-24 20:25:00|908.4|903.4|908.5|903.5|908.6|903.6|908.4|903.4|8
1713990600000|2024-04-24 20:30:00|908.4|903.4|908.4|903.4|908.5|903.5|908.3|903.3|13
1713990900000|2024-04-24 20:35:00|908.5|903.5|907.5|902.5|908.5|903.5|907.4|902.4|18
1713991200000|2024-04-24 20:40:00|907.6|902.6|908.4|903.4|908.4|903.4|907.6|902.6|15
1713991500000|2024-04-24 20:45:00|908.2|903.2|908.4|903.4|908.4|903.4|908|903|11
1713991800000|2024-04-24 20:50:00|908.3|903.3|908|903|908.3|903.3|907.9|902.9|16
1713992100000|2024-04-24 20:55:00|908.1|903.1|908.3|903.3|908.9|903.9|908|903|17
1713996000000|2024-04-24 22:00:00|907.1|902.1|905.9|900.9|907.1|902.1|905.6|900.6|37
1713996300000|2024-04-24 22:05:00|906|901|906.5|901.5|906.5|901.5|905.8|900.8|13
1713996600000|2024-04-24 22:10:00|906.4|901.4|907|902|907.1|902.1|906.4|901.4|25
1713996900000|2024-04-24 22:15:00|906.6|901.6|906.5|901.5|906.8|901.8|906.4|901.4|14
1713997200000|2024-04-24 22:20:00|906.6|901.6|906.9|901.9|907.4|902.4|906.5|901.5|10
1713997500000|2024-04-24 22:25:00|907|902|907|902|907.1|902.1|907|902|3
1713997800000|2024-04-24 22:30:00|906.9|901.9|906.7|901.7|907|902|906.7|901.7|12
1713998100000|2024-04-24 22:35:00|906.8|901.8|907.1|902.1|907.1|902.1|906.6|901.6|12
1713998400000|2024-04-24 22:40:00|906.9|901.9|907.1|902.1|907.2|902.2|906.9|901.9|11
1713998700000|2024-04-24 22:45:00|907|902|907.5|902.5|907.5|902.5|907|902|10
1713999000000|2024-04-24 22:50:00|907.4|902.4|907.1|902.1|907.5|902.5|907|902|17
1713999300000|2024-04-24 22:55:00|907.2|902.2|907.6|902.6|907.7|902.7|907.1|902.1|8
1713999600000|2024-04-24 23:00:00|907.4|902.4|907.8|902.8|907.8|902.8|907.4|902.4|12
1713999900000|2024-04-24 23:05:00|907.7|902.7|907.4|902.4|907.7|902.7|907.4|902.4|11
1714000200000|2024-04-24 23:10:00|907.5|902.5|907.4|902.4|907.5|902.5|907.4|902.4|2
1714000500000|2024-04-24 23:15:00|907.5|902.5|907.5|902.5|907.8|902.8|907.4|902.4|9
1714000800000|2024-04-24 23:20:00|907.6|902.6|907.7|902.7|908.3|903.3|907.6|902.6|21
1714001100000|2024-04-24 23:25:00|907.6|902.6|907.5|902.5|907.6|902.6|907.5|902.5|2
1714001400000|2024-04-24 23:30:00|907.6|902.6|908.3|903.3|908.3|903.3|907.5|902.5|16
1714001700000|2024-04-24 23:35:00|908.1|903.1|907.7|902.7|908.1|903.1|907.7|902.7|10
1714002000000|2024-04-24 23:40:00|907.9|902.9|907.9|902.9|908|903|907.7|902.7|12
1714002300000|2024-04-24 23:45:00|908|903|908.4|903.4|908.7|903.7|907.9|902.9|28
1714002600000|2024-04-24 23:50:00|908.5|903.5|908.5|903.5|908.6|903.6|908.1|903.1|27
1714002900000|2024-04-24 23:55:00|908.4|903.4|908.6|903.6|908.7|903.7|908.2|903.2|12
1714003200000|2024-04-25 00:00:00|908.5|903.5|909.6|904.6|909.7|904.7|908|903|47
1714003500000|2024-04-25 00:05:00|909.4|904.4|909.1|904.1|910|905|909.1|904.1|35
1714003800000|2024-04-25 00:10:00|909.2|904.2|909.7|904.7|910|905|908.6|903.6|33
1714004100000|2024-04-25 00:15:00|909.8|904.8|909.5|904.5|910.2|905.2|909.3|904.3|43
1714004400000|2024-04-25 00:20:00|909.6|904.6|909.5|904.5|909.9|904.9|909.1|904.1|27
1714004700000|2024-04-25 00:25:00|909.3|904.3|909.4|904.4|909.5|904.5|908.9|903.9|18
1714005000000|2024-04-25 00:30:00|909.3|904.3|909.5|904.5|909.8|904.8|909|904|23
1714005300000|2024-04-25 00:35:00|909.3|904.3|909.4|904.4|909.6|904.6|909.1|904.1|22
1714005600000|2024-04-25 00:40:00|909.3|904.3|909.3|904.3|909.4|904.4|909.1|904.1|18
1714005900000|2024-04-25 00:45:00|909.2|904.2|908.9|903.9|909.2|904.2|908.8|903.8|23
1714006200000|2024-04-25 00:50:00|909|904|908.7|903.7|909.1|904.1|908.4|903.4|22
1714006500000|2024-04-25 00:55:00|908.6|903.6|908.9|903.9|909|904|908.4|903.4|18
1714006800000|2024-04-25 01:00:00|908.8|903.8|908.6|903.6|909.1|904.1|908.2|903.2|47
1714007100000|2024-04-25 01:05:00|908.5|903.5|908|903|908.7|903.7|907.9|902.9|34
1714007400000|2024-04-25 01:10:00|907.9|902.9|906.5|901.5|907.9|902.9|906.5|901.5|20
1714007700000|2024-04-25 01:15:00|906.6|901.6|907.9|902.9|908|903|906.6|901.6|40
1714008000000|2024-04-25 01:20:00|907.7|902.7|908.1|903.1|908.1|903.1|907|902|43
1714008300000|2024-04-25 01:25:00|908|903|908.4|903.4|908.4|903.4|907.7|902.7|30
1714008600000|2024-04-25 01:30:00|908.3|903.3|907.6|902.6|908.4|903.4|907.3|902.3|44
1714008900000|2024-04-25 01:35:00|907.5|902.5|907.8|902.8|907.9|902.9|907|902|39
1714009200000|2024-04-25 01:40:00|907.9|902.9|907.2|902.2|907.9|902.9|907.1|902.1|29
1714009500000|2024-04-25 01:45:00|907.1|902.1|907.8|902.8|907.8|904.7|906.3|901.7|39
1714009800000|2024-04-25 01:50:00|907.6|902.6|907.5|902.5|907.9|902.9|907.3|902.3|25
1714010100000|2024-04-25 01:55:00|907.4|902.4|907.6|902.6|907.8|902.8|907.4|902.4|27
1714010400000|2024-04-25 02:00:00|907.4|902.4|908.4|903.4|908.4|905.5|907|902.4|38
1714010700000|2024-04-25 02:05:00|908.3|903.3|908.7|903.7|908.8|903.8|908.2|903.2|19
1714011000000|2024-04-25 02:10:00|908.6|903.6|907.8|902.8|908.6|905.1|906.8|902.5|29
1714011300000|2024-04-25 02:15:00|907.7|902.7|908.2|903.2|908.4|903.4|907.6|902.6|21
1714011600000|2024-04-25 02:20:00|908.1|903.1|908.2|903.2|908.3|903.3|908|903|17
1714011900000|2024-04-25 02:25:00|908|903|908.5|903.5|908.5|903.5|908|903|14
1714012200000|2024-04-25 02:30:00|908.4|903.4|909.1|904.1|909.2|904.2|908.4|903.4|41
1714012500000|2024-04-25 02:35:00|909|904|908.7|903.7|909.6|904.6|908.5|903.5|22
1714012800000|2024-04-25 02:40:00|908.8|903.8|909.2|904.2|909.2|904.2|908.5|903.5|23
1714013100000|2024-04-25 02:45:00|909.1|904.1|908.7|903.7|909.2|904.2|908.7|903.7|26
1714013400000|2024-04-25 02:50:00|908.6|903.6|908.1|903.1|908.9|903.9|907.9|902.9|24
1714013700000|2024-04-25 02:55:00|908|903|908|903|908.4|903.4|908|903|15
1714014000000|2024-04-25 03:00:00|908.6|903.6|908.4|903.4|908.6|903.6|908.2|903.2|12
1714014300000|2024-04-25 03:05:00|908.3|903.3|907.9|902.9|908.4|903.4|907.9|902.9|17
1714014600000|2024-04-25 03:10:00|907.7|902.7|906.5|901.5|907.7|903|904.8|901.4|38
1714014900000|2024-04-25 03:15:00|906|901|906.2|901.2|906.6|901.6|906|901|68
1714015200000|2024-04-25 03:20:00|906.3|901.3|905.8|900.8|906.5|901.5|905.7|900.7|38
1714015500000|2024-04-25 03:25:00|905.7|900.7|906|901|906.4|901.4|905.5|900.5|40
1714015800000|2024-04-25 03:30:00|905.9|900.9|905.1|900.1|905.9|900.9|904.9|899.9|32
1714016100000|2024-04-25 03:35:00|905.2|900.2|905.1|900.1|906.2|902.7|904.1|899.9|24
1714016400000|2024-04-25 03:40:00|904.9|899.9|905.3|900.3|906|901|904.8|899.8|28
1714016700000|2024-04-25 03:45:00|905.4|900.4|905.5|900.5|905.6|900.6|905.2|900.2|18
1714017000000|2024-04-25 03:50:00|905.6|900.6|905.8|900.8|906|902.6|904.4|900.3|22
1714017300000|2024-04-25 03:55:00|905.9|900.9|906.1|901.1|906.4|901.4|905.9|900.9|11
1714017600000|2024-04-25 04:00:00|906.3|901.3|906.2|901.2|906.3|901.3|906.2|901.2|8
1714017900000|2024-04-25 04:05:00|906.3|901.3|906.3|901.3|906.4|901.4|906|901|15
1714018200000|2024-04-25 04:10:00|906.2|901.2|906.4|901.4|906.5|901.5|906.2|901.2|9
1714018500000|2024-04-25 04:15:00|906.3|901.3|906.4|901.4|906.4|901.4|906.2|901.2|9
1714018800000|2024-04-25 04:20:00|906.3|901.3|906.1|901.1|906.3|901.3|906|901|9
1714019100000|2024-04-25 04:25:00|906|901|905.9|900.9|906.3|901.3|905.9|900.9|15
1714019400000|2024-04-25 04:30:00|906.1|901.1|906|901|906.2|901.2|906|901|9
1714019700000|2024-04-25 04:35:00|906.1|901.1|905.8|900.8|906.2|901.2|905.8|900.8|6
1714020000000|2024-04-25 04:40:00|905.7|900.7|906|901|906.3|902.9|904.7|900.6|15
1714020300000|2024-04-25 04:45:00|906.1|901.1|906|901|906.2|901.2|905.8|900.8|11
1714020600000|2024-04-25 04:50:00|906.1|901.1|906.1|901.1|906.2|901.2|906.1|901.1|5
1714020900000|2024-04-25 04:55:00|906|901|906.2|901.2|906.3|901.3|906|901|7
1714021200000|2024-04-25 05:00:00|906|901|906.4|901.4|906.6|901.6|906|901|20
1714021500000|2024-04-25 05:05:00|906.5|901.5|906.9|901.9|906.9|901.9|906.5|901.5|13
1714021800000|2024-04-25 05:10:00|906.8|901.8|907.2|902.2|907.3|902.3|906.8|901.8|13
1714022100000|2024-04-25 05:15:00|907|902|907.2|902.2|907.2|902.2|906.9|901.9|7
1714022400000|2024-04-25 05:20:00|907.3|902.3|907.4|902.4|907.4|902.4|907|902|12
1714022700000|2024-04-25 05:25:00|907.3|902.3|906.7|901.7|907.4|902.4|906.7|901.7|20
1714023000000|2024-04-25 05:30:00|906.9|901.9|907.6|902.6|907.8|902.8|906.9|901.9|37
1714023300000|2024-04-25 05:35:00|907.5|902.5|907.7|902.7|908.1|903.1|907.5|902.5|28
1714023600000|2024-04-25 05:40:00|907.5|902.5|907.5|902.5|907.8|902.8|906.9|901.9|36
1714023900000|2024-04-25 05:45:00|907.6|902.6|907.8|902.8|908|903|907.6|902.6|36
1714024200000|2024-04-25 05:50:00|907.7|902.7|907.8|902.8|908|903|907.6|902.6|41
1714024500000|2024-04-25 05:55:00|907.9|902.9|907.7|902.7|908.3|903.3|907.6|902.6|24
1714024800000|2024-04-25 06:00:00|908|903|907.1|902.1|908.2|903.2|906.7|901.7|40
1714025100000|2024-04-25 06:05:00|907.3|902.3|907.1|902.1|907.8|902.8|906.9|901.9|30
1714025400000|2024-04-25 06:10:00|907.2|902.2|907.9|902.9|908|903|907.2|902.2|21
1714025700000|2024-04-25 06:15:00|907.7|902.7|908.1|903.1|908.2|903.2|907.6|902.6|27
1714026000000|2024-04-25 06:20:00|908|903|909.2|904.2|909.2|904.2|907.9|902.9|31
1714026300000|2024-04-25 06:25:00|909.1|904.1|909.4|904.4|909.7|904.7|909.1|904.1|47
1714026600000|2024-04-25 06:30:00|909.5|904.5|909.6|904.6|909.8|904.8|909|904|45
1714026900000|2024-04-25 06:35:00|909.5|904.5|911.7|906.7|911.9|906.9|909.4|904.4|82
1714027200000|2024-04-25 06:40:00|911.6|906.6|911.9|906.9|912.5|907.5|911.4|906.4|62
1714027500000|2024-04-25 06:45:00|912|907|913|908|913|908|911.7|906.7|63
1714027800000|2024-04-25 06:50:00|912.9|907.9|913.1|908.1|913.3|908.3|912.5|907.5|45
1714028100000|2024-04-25 06:55:00|913.2|908.2|912.9|907.9|913.6|908.6|912.8|907.8|48
1714028400000|2024-04-25 07:00:00|912.8|907.8|912.3|907.3|913|908|911.8|906.8|62
1714028700000|2024-04-25 07:05:00|912.2|907.2|912.8|907.8|912.8|907.8|911.6|906.6|47
1714029000000|2024-04-25 07:10:00|912.7|907.7|912.4|907.4|913|908|911.9|906.9|41
1714029300000|2024-04-25 07:15:00|912.3|907.3|913.7|908.7|913.7|908.7|912.3|907.3|28
1714029600000|2024-04-25 07:20:00|913.6|908.6|913.2|908.2|914.4|909.4|912.9|907.9|39
1714029900000|2024-04-25 07:25:00|913.1|908.1|913.1|908.1|913.3|908.3|912.8|907.8|34
1714030200000|2024-04-25 07:30:00|912.9|907.9|913.1|908.1|913.6|908.6|912.1|907.1|72
1714030500000|2024-04-25 07:35:00|913|908|913.2|908.2|913.3|908.3|912.6|907.6|35
1714030800000|2024-04-25 07:40:00|913.1|908.1|913|908|913.3|908.3|912.9|907.9|25
1714031100000|2024-04-25 07:45:00|913.1|908.1|912.9|907.9|913.4|908.4|912.7|907.7|23
1714031400000|2024-04-25 07:50:00|913.1|908.1|913.2|908.2|913.6|908.6|912.8|907.8|48
1714031700000|2024-04-25 07:55:00|913.1|908.1|912.8|907.8|913.4|908.4|912.8|907.8|35
1714032000000|2024-04-25 08:00:00|912.9|907.9|914.2|909.2|914.5|909.5|912.5|907.5|54
1714032300000|2024-04-25 08:05:00|914|909|914.7|909.7|914.7|909.7|914|909|40
1714032600000|2024-04-25 08:10:00|914.6|909.6|913.1|908.1|914.6|909.6|913|908|50
1714032900000|2024-04-25 08:15:00|913|908|913.2|908.2|913.2|908.2|912.7|907.7|31
1714033200000|2024-04-25 08:20:00|913.3|908.3|913|908|913.7|908.7|912.9|907.9|20
1714033500000|2024-04-25 08:25:00|913.1|908.1|913.4|908.4|913.4|908.4|912.5|907.5|39
1714033800000|2024-04-25 08:30:00|913.2|908.2|912.9|907.9|913.8|908.8|912.7|907.7|42
1714034100000|2024-04-25 08:35:00|912.7|907.7|913.2|908.2|913.3|908.3|912.7|907.7|33
1714034400000|2024-04-25 08:40:00|913.1|908.1|913.5|908.5|913.9|908.9|912.7|907.7|35
1714034700000|2024-04-25 08:45:00|913.6|908.6|913.5|908.5|913.6|908.6|912.8|907.8|27
1714035000000|2024-04-25 08:50:00|913.7|908.7|913.6|908.6|914.2|909.2|913.3|908.3|38
1714035300000|2024-04-25 08:55:00|913.8|908.8|914.1|909.1|914.1|909.1|913.6|908.6|28
1714035600000|2024-04-25 09:00:00|914|909|913.9|908.9|914.2|909.2|913.8|908.8|28
1714035900000|2024-04-25 09:05:00|914|909|913.6|908.6|914|909|913.4|908.4|33
1714036200000|2024-04-25 09:10:00|913.7|908.7|913.2|908.2|913.8|908.8|912.9|907.9|22
1714036500000|2024-04-25 09:15:00|913.1|908.1|913.2|908.2|913.3|908.3|912.7|907.7|26
1714036800000|2024-04-25 09:20:00|913.1|908.1|913.3|908.3|913.3|908.3|912.8|907.8|17
1714037100000|2024-04-25 09:25:00|913.6|908.6|913.6|908.6|913.8|908.8|913|908|24
1714037400000|2024-04-25 09:30:00|913.5|908.5|912.8|907.8|913.6|908.6|912.8|907.8|20
1714037700000|2024-04-25 09:35:00|912.9|907.9|913.2|908.2|913.2|908.2|912.7|907.7|21
1714038000000|2024-04-25 09:40:00|913|908|913.4|908.4|913.4|908.4|913|908|15
1714038300000|2024-04-25 09:45:00|913.5|908.5|913.2|908.2|913.5|908.5|913.2|908.2|13
1714038600000|2024-04-25 09:50:00|913.3|908.3|912.6|907.6|913.3|908.3|912.6|907.6|15
1714038900000|2024-04-25 09:55:00|912.4|907.4|912.1|907.1|912.5|907.5|911.7|906.7|27
1714039200000|2024-04-25 10:00:00|912.2|907.2|912|907|912.6|907.6|911.9|906.9|25
1714039500000|2024-04-25 10:05:00|911.8|906.8|911.6|906.6|912|907|911.4|906.4|17
1714039800000|2024-04-25 10:10:00|911.5|906.5|911.9|906.9|912.1|907.1|911.4|906.4|26
1714040100000|2024-04-25 10:15:00|912|907|911.2|906.2|912.1|907.1|911.2|906.2|18
1714040400000|2024-04-25 10:20:00|911.1|906.1|911.3|906.3|911.4|906.4|910.9|905.9|21
1714040700000|2024-04-25 10:25:00|911.2|906.2|911.1|906.1|911.4|906.4|910.8|905.8|39
1714041000000|2024-04-25 10:30:00|911.2|906.2|910.8|905.8|911.4|906.4|910.8|905.8|21
1714041300000|2024-04-25 10:35:00|910.7|905.7|910.2|905.2|910.7|905.7|910.2|905.2|18
1714041600000|2024-04-25 10:40:00|910|905|909.4|904.4|910.1|905.1|909.4|904.4|22
1714041900000|2024-04-25 10:45:00|909.3|904.3|910|905|910|905|908.8|903.8|24
1714042200000|2024-04-25 10:50:00|910.1|905.1|910.6|905.6|910.8|905.8|910.1|905.1|32
1714042500000|2024-04-25 10:55:00|910.4|905.4|909.9|904.9|910.5|905.5|909.9|904.9|32
1714042800000|2024-04-25 11:00:00|909.8|904.8|909.9|904.9|910|905|909.5|904.5|24
1714043100000|2024-04-25 11:05:00|909.8|904.8|909.4|904.4|909.8|904.8|909.3|904.3|22
1714043400000|2024-04-25 11:10:00|909.5|904.5|909.5|904.5|909.5|904.5|909.4|904.4|3
1714043700000|2024-04-25 11:15:00|909.6|904.6|911.1|906.1|911.4|906.4|909.6|904.6|38
1714044000000|2024-04-25 11:20:00|911.2|906.2|911.7|906.7|911.7|906.7|911|906|29
1714044300000|2024-04-25 11:25:00|911.9|906.9|911.4|906.4|912|907|911.4|906.4|29
1714044600000|2024-04-25 11:30:00|911.3|906.3|910|905|911.3|906.3|909.9|904.9|36
1714044900000|2024-04-25 11:35:00|909.7|904.7|908.9|903.9|909.7|904.7|908.4|903.4|48
1714045200000|2024-04-25 11:40:00|908.8|903.8|908.5|903.5|908.9|903.9|908|903|42
1714045500000|2024-04-25 11:45:00|908.6|903.6|910.3|905.3|910.3|905.3|908.1|903.1|38
1714045800000|2024-04-25 11:50:00|910.2|905.2|910|905|911.5|906.5|909.6|904.6|63
1714046100000|2024-04-25 11:55:00|909.9|904.9|908.8|903.8|909.9|904.9|908.8|903.8|40
1714046400000|2024-04-25 12:00:00|909|904|910.2|905.2|910.5|905.5|908.9|903.9|85
1714046700000|2024-04-25 12:05:00|910.4|905.4|909.5|904.5|910.4|905.9|907.5|904.3|49
1714047000000|2024-04-25 12:10:00|909.4|904.4|909.5|904.5|909.5|905.9|907.5|904.3|30
1714047300000|2024-04-25 12:15:00|909.3|904.3|909.7|904.7|909.9|905.9|907.5|904.3|52
1714047600000|2024-04-25 12:20:00|909.6|904.6|910.6|905.6|910.6|905.6|909.5|904.5|34
1714047900000|2024-04-25 12:25:00|911.1|906.1|910.8|905.8|911.1|906.1|910.7|905.7|15
1714048200000|2024-04-25 12:30:00|910.7|905.7|908.2|903.2|914|909|907.4|903|365
1714048500000|2024-04-25 12:35:00|908.3|903.3|907|902|909.3|904.3|906.5|901.5|301
1714048800000|2024-04-25 12:40:00|906.9|901.9|907.1|902.1|908.1|903.1|906.2|901.2|311
1714049100000|2024-04-25 12:45:00|907|902|906.8|901.8|907.6|902.6|906.2|901.2|164
1714049400000|2024-04-25 12:50:00|906.9|901.9|908.8|903.8|910.2|905.2|906.7|901.7|225
1714049700000|2024-04-25 12:55:00|908.9|903.9|908.4|903.4|909.3|904.3|907.9|902.9|103
1714050000000|2024-04-25 13:00:00|908.5|903.5|906.9|901.9|909.3|904.3|906.6|901.6|172
1714050300000|2024-04-25 13:05:00|906.8|901.8|905.9|900.9|907.6|902.6|905.8|900.8|199
1714050600000|2024-04-25 13:10:00|905.8|900.8|901.8|900|905.9|900.9|901.8|898.8|189
1714050900000|2024-04-25 13:15:00|901.7|899.9|902.2|897.2|902.6|899.9|899.8|896.6|181
1714051200000|2024-04-25 13:20:00|902.3|897.3|904.2|899.2|904.3|899.3|901.9|896.9|188
1714051500000|2024-04-25 13:25:00|904.1|899.1|903.4|898.4|904.2|899.2|903.2|898.2|127
1714051800000|2024-04-25 13:30:00|903.3|898.3|902.9|897.9|903.8|899.9|900.7|897.4|250
1714052100000|2024-04-25 13:35:00|902.8|897.8|903.5|898.5|903.7|898.7|902.4|897.4|227
1714052400000|2024-04-25 13:40:00|903.4|898.4|906.8|901.8|907|902|902.9|897.9|267
1714052700000|2024-04-25 13:45:00|906.7|901.7|903.8|898.8|906.8|903.2|903|898.6|229
1714053000000|2024-04-25 13:50:00|903.7|898.7|904.6|899.6|904.8|899.8|903.5|898.5|297
1714053300000|2024-04-25 13:55:00|904.5|899.5|906.8|901.8|907.2|902.2|904|899|157
1714053600000|2024-04-25 14:00:00|906.9|901.9|904.8|899.8|907.1|902.1|904.7|899.7|253
1714053900000|2024-04-25 14:05:00|904.7|899.7|906.4|901.4|907.6|902.6|904.7|899.7|265
1714054200000|2024-04-25 14:10:00|906.5|901.5|907.1|902.1|907.9|902.9|906.3|901.3|302
1714054500000|2024-04-25 14:15:00|907.2|902.2|907.5|902.5|907.7|902.7|906.7|901.7|168
1714054800000|2024-04-25 14:20:00|907.4|902.4|907.8|902.8|908|903|907|902|64
1714055100000|2024-04-25 14:25:00|907.9|902.9|908.4|903.4|908.6|903.6|907.9|902.9|96
1714055400000|2024-04-25 14:30:00|908.5|903.5|909.5|904.5|909.7|904.7|908.2|903.2|144
1714055700000|2024-04-25 14:35:00|909.6|904.6|915|910|915.7|910.7|909.6|904.6|306
1714056000000|2024-04-25 14:40:00|914.9|909.9|915.3|910.3|915.6|910.6|913.2|908.2|319
1714056300000|2024-04-25 14:45:00|915.4|910.4|916|911|916.8|911.8|915.2|910.2|250
1714056600000|2024-04-25 14:50:00|916.1|911.1|914|909|916.7|911.7|913.3|908.3|213
1714056900000|2024-04-25 14:55:00|914.1|909.1|912.8|907.8|914.5|909.5|912.8|907.8|137
1714057200000|2024-04-25 15:00:00|912.9|907.9|912.9|907.9|914.1|909.1|912.3|907.3|226
1714057500000|2024-04-25 15:05:00|912.8|907.8|912|907|913.3|908.3|911.9|906.9|111
1714057800000|2024-04-25 15:10:00|911.9|906.9|912.1|907.1|912.8|907.8|911.9|906.9|49
1714058100000|2024-04-25 15:15:00|912|907|910.2|908.4|912.2|908.5|910|906.2|55
1714058400000|2024-04-25 15:20:00|910.1|908.3|913.4|908.4|913.8|908.8|910|906.5|51
1714058700000|2024-04-25 15:25:00|913.5|908.5|918.3|913.3|918.3|913.3|913.4|908.4|68
1714059000000|2024-04-25 15:30:00|918.2|913.2|915.2|913.4|919.5|914.8|915.2|913.1|134
1714059300000|2024-04-25 15:35:00|915.1|910.2|916.7|911.7|917.3|912.3|915.1|910.1|156
1714059600000|2024-04-25 15:40:00|916.6|911.6|915.5|910.5|916.7|911.7|915.3|910.3|109
1714059900000|2024-04-25 15:45:00|915.6|910.6|915.4|910.4|915.6|910.6|915.1|910.1|58
1714060200000|2024-04-25 15:50:00|915.3|910.3|914.9|909.9|915.8|910.8|914.9|909.9|49
1714060500000|2024-04-25 15:55:00|914.8|909.8|915.3|910.3|915.4|910.4|914.8|909.8|42
1714060800000|2024-04-25 16:00:00|915.2|910.2|915.2|910.2|915.4|910.4|915|910|37
1714061100000|2024-04-25 16:05:00|915.3|910.3|915|910|915.3|910.3|914.6|909.6|54
1714061400000|2024-04-25 16:10:00|914.9|909.9|914.4|909.4|915.1|910.1|914.3|909.3|44
1714061700000|2024-04-25 16:15:00|914.3|909.3|914.8|909.8|915|911.7|913.4|909.3|33
1714062000000|2024-04-25 16:20:00|914.7|909.7|914.3|909.3|914.7|909.7|914.1|909.1|52
1714062300000|2024-04-25 16:25:00|914.4|909.4|914.5|909.5|914.6|909.6|914.4|909.4|12
1714065600000|2024-04-25 17:20:00|917.7|912.7|917.7|912.7|917.8|912.8|917.6|912.6|29
1714065900000|2024-04-25 17:25:00|917.8|912.8|917.9|912.9|917.9|912.9|917.5|912.5|23
1714066200000|2024-04-25 17:30:00|917.7|912.7|917.7|912.7|917.9|912.9|917.4|912.4|27
1714066500000|2024-04-25 17:35:00|917.8|912.8|916.6|914.8|918.1|914.8|916.5|912.5|24
1714066800000|2024-04-25 17:40:00|916.5|914.7|918.6|913.6|918.6|914.8|916.5|913|20
1714067100000|2024-04-25 17:45:00|918.7|913.7|918.9|913.9|919|914|918.6|913.6|12
1714067400000|2024-04-25 17:50:00|919|914|919|914|919|914|918.7|913.7|23
1714067700000|2024-04-25 17:55:00|919.1|914.1|917.6|915.8|919.1|915.9|917.5|914.1|11
1714068900000|2024-04-25 18:15:00|919.4|914.4|919.3|914.3|919.4|914.4|919.3|914.3|2
1714069200000|2024-04-25 18:20:00|919.2|914.2|919.8|914.8|919.9|914.9|919.2|914.2|19
1714069500000|2024-04-25 18:25:00|919.7|914.7|919.1|914.1|919.8|914.8|919|914|17
1714069800000|2024-04-25 18:30:00|919.2|914.2|919.3|914.3|919.4|914.4|919|914|24
1714070100000|2024-04-25 18:35:00|919.2|914.2|919.1|914.1|919.3|914.3|918.9|913.9|12
1714073100000|2024-04-25 19:25:00|922.2|917.2|922.2|917.2|922.2|917.2|922.1|917.1|5
1714073400000|2024-04-25 19:30:00|922|917|921.6|916.6|922|917|921.2|916.2|17
1714073700000|2024-04-25 19:35:00|921.7|916.7|921.2|916.2|921.9|916.9|921.2|916.2|34
1714074000000|2024-04-25 19:40:00|921.1|916.1|920.7|915.7|921.2|916.2|920.5|915.5|29
1714074300000|2024-04-25 19:45:00|920.6|915.6|920.4|915.4|920.6|915.6|920.2|915.2|27
1714074600000|2024-04-25 19:50:00|920.2|915.2|920.3|915.3|920.4|915.4|920|915|20
1714074900000|2024-04-25 19:55:00|920.1|915.1|920.4|915.4|920.5|915.5|920.1|915.1|16
1714075200000|2024-04-25 20:00:00|920.3|915.3|920.8|915.8|920.9|915.9|920.1|915.1|35
1714075500000|2024-04-25 20:05:00|920.7|915.7|921|916|921|916|920.7|915.7|25
1714075800000|2024-04-25 20:10:00|921.2|916.2|920.5|915.5|921.2|916.2|920.5|915.5|16
1714076100000|2024-04-25 20:15:00|920.6|915.6|920.8|915.8|921|916|920.5|915.5|17
1714076400000|2024-04-25 20:20:00|920.9|915.9|920.2|915.2|920.9|915.9|920|915|20
1714076700000|2024-04-25 20:25:00|920.1|915.1|920.3|915.3|920.6|915.6|919.6|914.6|20
1714077000000|2024-04-25 20:30:00|920.6|915.6|921.1|916.1|921.2|916.2|920.3|915.3|17
1714077300000|2024-04-25 20:35:00|921.2|916.2|921.8|916.8|921.8|916.8|921.2|916.2|14
1714077600000|2024-04-25 20:40:00|921.9|916.9|921.5|916.5|921.9|916.9|921.4|916.4|9
1714077900000|2024-04-25 20:45:00|921.6|916.6|921.3|916.3|921.6|916.6|920.4|915.4|14
1714078200000|2024-04-25 20:50:00|921.2|916.2|921.2|916.2|921.4|916.4|921.1|916.1|7
1714078500000|2024-04-25 20:55:00|921.3|916.3|921.4|916.4|921.5|916.5|921|916|20
1714082400000|2024-04-25 22:00:00|921.9|916.9|922.8|917.8|922.8|917.8|921.9|916.9|7
1714082700000|2024-04-25 22:05:00|922.1|917.1|922.2|917.2|922.5|917.5|921.9|916.9|16
1714083000000|2024-04-25 22:10:00|922.1|917.1|922.2|917.2|922.3|917.3|922|917|13
1714083300000|2024-04-25 22:15:00|922.1|917.1|922.1|917.1|922.3|917.3|921.6|916.6|12
1714083600000|2024-04-25 22:20:00|922.2|917.2|922.1|917.1|922.4|917.4|922.1|917.1|15
1714083900000|2024-04-25 22:25:00|922.2|917.2|922.5|917.5|922.5|917.5|921.6|916.6|25
1714084200000|2024-04-25 22:30:00|922.4|917.4|922.3|917.3|922.6|917.6|922.2|917.2|15
1714084500000|2024-04-25 22:35:00|922.4|917.4|922.7|917.7|922.7|917.7|922.4|917.4|6
1714084800000|2024-04-25 22:40:00|922.8|917.8|922.7|917.7|922.8|917.8|922.5|917.5|12
1714085100000|2024-04-25 22:45:00|923|918|922.9|917.9|923|918|922.6|917.6|16
1714085400000|2024-04-25 22:50:00|922.7|917.7|922.7|917.7|922.7|917.7|922.4|917.4|9
1714085700000|2024-04-25 22:55:00|922.6|917.6|922.5|917.5|922.6|917.6|922.4|917.4|4
1714086000000|2024-04-25 23:00:00|922.4|917.4|922.9|917.9|922.9|917.9|922.3|917.3|6
1714086300000|2024-04-25 23:05:00|922.8|917.8|922.8|917.8|922.8|917.8|922.6|917.6|7
1714086600000|2024-04-25 23:10:00|922.6|917.6|921.6|916.6|922.6|917.6|921.4|916.4|14
1714086900000|2024-04-25 23:15:00|921.5|916.5|922.1|917.1|922.1|917.1|921.5|916.5|12
1714087200000|2024-04-25 23:20:00|921.5|916.5|921.7|916.7|921.7|916.7|921.5|916.5|3
1714087500000|2024-04-25 23:25:00|921.6|916.6|922.5|917.5|922.5|917.5|921.5|916.5|11
1714087800000|2024-04-25 23:30:00|922.4|917.4|922.1|917.1|922.4|917.4|921.8|916.8|12
1714088100000|2024-04-25 23:35:00|922|917|922.2|917.2|922.3|917.3|921.8|916.8|21
1714088400000|2024-04-25 23:40:00|922.3|917.3|922.2|917.2|922.4|917.4|921.5|916.5|29
1714088700000|2024-04-25 23:45:00|921.9|916.9|921.7|916.7|921.9|916.9|921.2|916.2|37
1714089000000|2024-04-25 23:50:00|921.6|916.6|921.9|916.9|921.9|916.9|921.4|916.4|26
1714089300000|2024-04-25 23:55:00|922|917|922|917|922.2|917.2|921.9|916.9|18
1714089600000|2024-04-26 00:00:00|921.9|916.9|922.3|917.3|922.4|917.4|921.3|916.3|32
1714089900000|2024-04-26 00:05:00|922.2|917.2|922.6|917.6|922.6|917.6|922|917|22
1714090200000|2024-04-26 00:10:00|922.8|917.8|922.9|917.9|922.9|917.9|922.4|917.4|22
1714090500000|2024-04-26 00:15:00|922.7|917.7|923.8|918.8|923.8|918.8|922.5|917.5|33
1714090800000|2024-04-26 00:20:00|923.7|918.7|923.9|918.9|924.2|919.2|923.7|918.7|30
1714091100000|2024-04-26 00:25:00|923.8|918.8|923.9|918.9|924.1|919.1|923.8|918.8|14
1714091400000|2024-04-26 00:30:00|923.8|918.8|923.8|918.8|924|919|923.7|918.7|15
1714091700000|2024-04-26 00:35:00|923.7|918.7|923.4|918.4|923.7|918.7|922.9|917.9|19
1714092000000|2024-04-26 00:40:00|923.3|918.3|923.7|918.7|923.7|918.7|923.1|918.1|15
1714092300000|2024-04-26 00:45:00|923.4|918.4|923.9|918.9|923.9|918.9|923.4|918.4|11
1714092600000|2024-04-26 00:50:00|923.8|918.8|924|919|924.1|919.1|923.4|918.4|22
1714092900000|2024-04-26 00:55:00|923.9|918.9|923.8|918.8|924.2|919.2|923.7|918.7|21
1714093200000|2024-04-26 01:00:00|923.9|918.9|922.1|917.1|924|919|922.1|917.1|85
1714093500000|2024-04-26 01:05:00|922.2|917.2|923.1|918.1|923.5|918.5|922.2|917.2|54
1714093800000|2024-04-26 01:10:00|923|918|922.6|917.6|923.1|918.1|922.6|917.6|40
1714094100000|2024-04-26 01:15:00|922.8|917.8|922.7|917.7|923.3|918.3|922.5|917.5|49
1714094400000|2024-04-26 01:20:00|922.5|917.5|922.5|917.5|922.6|917.6|921.8|916.8|34
1714094700000|2024-04-26 01:25:00|922.3|917.3|922.9|917.9|923.4|918.4|922.3|917.3|28
1714095000000|2024-04-26 01:30:00|923|918|923.5|918.5|924|919|923|918|43
1714095300000|2024-04-26 01:35:00|923.6|918.6|923.1|918.1|923.8|918.8|923|918|31
1714095600000|2024-04-26 01:40:00|923|918|923.7|918.7|923.8|918.8|922.7|917.7|28
1714095900000|2024-04-26 01:45:00|923.6|918.6|923.5|918.5|923.7|918.7|923.2|918.2|20
1714096200000|2024-04-26 01:50:00|923.6|918.6|923.8|918.8|923.9|918.9|923.6|918.6|19
1714096500000|2024-04-26 01:55:00|923.9|918.9|923.7|918.7|923.9|918.9|923.5|918.5|20
1714096800000|2024-04-26 02:00:00|923.6|918.6|923.6|918.6|923.7|918.7|923.2|918.2|14
1714097100000|2024-04-26 02:05:00|923.7|918.7|923.7|918.7|923.8|918.8|923.5|918.5|15
1714097400000|2024-04-26 02:10:00|923.8|918.8|924.5|919.5|924.6|919.6|923.8|918.8|13
1714097700000|2024-04-26 02:15:00|924.4|919.4|924.2|919.2|924.5|919.5|924.2|919.2|12
1714098000000|2024-04-26 02:20:00|924.3|919.3|924.4|919.4|924.4|919.4|924.2|919.2|6
1714098300000|2024-04-26 02:25:00|924.3|919.3|924.3|919.3|924.4|919.4|924.2|919.2|9
1714098600000|2024-04-26 02:30:00|924.4|919.4|924.5|919.5|924.5|919.5|923.7|918.7|25
1714098900000|2024-04-26 02:35:00|924.4|919.4|923.8|918.8|924.6|919.6|923.8|918.8|28
1714099200000|2024-04-26 02:40:00|924.3|919.3|923.4|918.4|924.4|919.4|923.2|918.2|36
1714099500000|2024-04-26 02:45:00|923.8|918.8|923.8|918.8|923.8|918.8|922.5|917.5|51
1714099800000|2024-04-26 02:50:00|924|919|924.4|919.4|924.4|919.4|923.5|918.5|37
1714100100000|2024-04-26 02:55:00|924.2|919.2|924.2|919.2|924.7|919.7|924|919|37
1714100400000|2024-04-26 03:00:00|924.4|919.4|924.5|919.5|924.9|919.9|924|919|35
1714100700000|2024-04-26 03:05:00|924.6|919.6|925.3|920.3|925.5|920.5|924.3|919.3|40
1714101000000|2024-04-26 03:10:00|925.1|920.1|925.6|920.6|925.6|920.6|924.6|919.6|38
1714101300000|2024-04-26 03:15:00|925.3|920.3|924.9|919.9|925.8|920.8|924.6|919.6|38
1714101600000|2024-04-26 03:20:00|924.6|919.6|924.7|919.7|925.1|920.1|924.2|919.2|61
1714101900000|2024-04-26 03:25:00|924.8|919.8|925.3|920.3|925.5|920.5|924.2|919.2|41
1714102200000|2024-04-26 03:30:00|925.4|920.4|925.8|920.8|926.2|921.2|925|920|50
1714102500000|2024-04-26 03:35:00|925.4|920.4|925.5|920.5|926|921|925|920|37
1714102800000|2024-04-26 03:40:00|925.4|920.4|925.8|920.8|925.9|920.9|925.2|920.2|33
1714103100000|2024-04-26 03:45:00|925.9|920.9|926.5|921.5|926.5|921.5|925.8|920.8|18
1714103400000|2024-04-26 03:50:00|926.4|921.4|926.3|921.3|926.9|921.9|926.2|921.2|25
1714103700000|2024-04-26 03:55:00|926.2|921.2|926.2|921.2|926.3|921.3|926|921|15
1714104000000|2024-04-26 04:00:00|926.3|921.3|925.6|920.6|926.3|921.3|925.4|920.4|28
1714104300000|2024-04-26 04:05:00|925.5|920.5|925.4|920.4|925.5|920.5|925.1|920.1|12
1714104600000|2024-04-26 04:10:00|925.3|920.3|925.1|920.1|925.3|920.3|925|920|7
1714104900000|2024-04-26 04:15:00|925|920|925|920|925|920|924.9|919.9|9
1714105200000|2024-04-26 04:20:00|925.1|920.1|925.1|920.1|925.1|920.1|924.9|919.9|9
1714105500000|2024-04-26 04:25:00|925.5|920.5|925.4|920.4|925.6|920.6|925.3|920.3|22
1714105800000|2024-04-26 04:30:00|925.5|920.5|925.4|920.4|925.5|920.5|925.1|920.1|23
1714106100000|2024-04-26 04:35:00|925.3|920.3|925.1|920.1|925.4|920.4|925.1|920.1|21
1714106400000|2024-04-26 04:40:00|925.2|920.2|925.2|920.2|925.3|920.3|925|920|6
1714106700000|2024-04-26 04:45:00|925.3|920.3|925.8|920.8|926|921|925.3|920.3|17
1714107000000|2024-04-26 04:50:00|925.7|920.7|925.8|920.8|925.8|920.8|925.4|920.4|15
1714107300000|2024-04-26 04:55:00|925.7|920.7|925.8|920.8|925.8|920.8|925.7|920.7|6
1714107600000|2024-04-26 05:00:00|925.7|920.7|925.5|920.5|925.8|920.8|925.5|920.5|7
1714109100000|2024-04-26 05:25:00|925.9|920.9|926|921|926|921|925.9|920.9|8
1714109400000|2024-04-26 05:30:00|926.1|921.1|926|921|926.1|921.1|925.7|920.7|18
1714109700000|2024-04-26 05:35:00|925.9|920.9|925.6|920.6|926|921|925.6|920.6|14
1714110000000|2024-04-26 05:40:00|925.2|920.2|925.3|920.3|925.3|920.3|924.8|919.8|34
1714110300000|2024-04-26 05:45:00|925.4|920.4|926.2|921.2|926.2|921.2|925.3|920.3|26
1714110600000|2024-04-26 05:50:00|926.3|921.3|926.4|921.4|926.7|921.7|925.8|920.8|28
1714110900000|2024-04-26 05:55:00|926.3|921.3|926.2|921.2|926.7|921.7|926.1|921.1|29
1714111200000|2024-04-26 06:00:00|926.1|921.1|926.7|921.7|926.7|921.7|925.8|920.8|43
1714111500000|2024-04-26 06:05:00|926.6|921.6|927|922|928.4|923.4|926.6|921.6|73
1714111800000|2024-04-26 06:10:00|926.9|921.9|926.9|921.9|926.9|921.9|926.4|921.4|21
1714112100000|2024-04-26 06:15:00|927.2|922.2|927.9|922.9|928.2|923.2|926.9|921.9|41
1714112400000|2024-04-26 06:20:00|927.8|922.8|928|923|928.2|923.2|927.6|922.6|25
1714112700000|2024-04-26 06:25:00|927.9|922.9|927.8|922.8|928.2|923.2|927.4|922.4|29
1714113000000|2024-04-26 06:30:00|927.7|922.7|927.8|922.8|928|923|927.4|922.4|39
1714113300000|2024-04-26 06:35:00|927.9|922.9|928.8|923.8|929|924|927.9|922.9|34
1714113600000|2024-04-26 06:40:00|928.7|923.7|927.7|922.7|928.9|923.9|927.7|922.7|31
1714113900000|2024-04-26 06:45:00|927.8|922.8|928.9|923.9|928.9|923.9|927.4|922.4|42
1714114200000|2024-04-26 06:50:00|928.8|923.8|928.8|923.8|929.1|924.1|928.7|923.7|38
1714114500000|2024-04-26 06:55:00|928.7|923.7|928.2|923.2|928.7|923.7|928|923|40
1714114800000|2024-04-26 07:00:00|928.1|923.1|926.6|921.6|928.1|923.1|926.3|921.3|57
1714115100000|2024-04-26 07:05:00|926.5|921.5|925.1|920.1|926.5|921.5|925|920|54
1714115400000|2024-04-26 07:10:00|925.3|920.3|924.6|919.6|925.5|920.5|924.5|919.5|41
1714115700000|2024-04-26 07:15:00|924.5|919.5|926.2|921.2|926.2|921.2|924.2|919.2|36
1714116000000|2024-04-26 07:20:00|926.4|921.4|926|921|926.8|921.8|925.9|920.9|70
1714116300000|2024-04-26 07:25:00|926.1|921.1|926.9|921.9|926.9|921.9|926.1|921.1|49
1714116600000|2024-04-26 07:30:00|926.8|921.8|926.5|921.5|926.8|921.8|925.4|920.4|53
1714116900000|2024-04-26 07:35:00|926.6|921.6|927.1|922.1|927.3|922.3|926.5|921.5|32
1714117200000|2024-04-26 07:40:00|927.2|922.2|927.4|922.4|927.7|922.7|927|922|45
1714117500000|2024-04-26 07:45:00|927.2|922.2|926.6|921.6|927.2|922.2|926.5|921.5|37
1714117800000|2024-04-26 07:50:00|926.7|921.7|927.3|922.3|927.4|922.4|926.5|921.5|41
1714118100000|2024-04-26 07:55:00|927.4|922.4|926.6|921.6|927.8|922.8|926.6|921.6|38
1714118400000|2024-04-26 08:00:00|926.4|921.4|925.4|920.4|926.8|921.8|925.1|920.1|261
1714118700000|2024-04-26 08:05:00|925.3|920.3|925|920|926.2|921.2|924.9|919.9|86
1714119000000|2024-04-26 08:10:00|924.9|919.9|925.3|920.3|925.8|920.8|924.7|919.7|69
1714119300000|2024-04-26 08:15:00|925.2|920.2|924.5|919.5|925.8|920.8|924.3|919.3|56
1714119600000|2024-04-26 08:20:00|924.4|919.4|923.1|918.1|925.6|920.6|922.4|917.4|59
1714119900000|2024-04-26 08:25:00|923.3|918.3|923|918|923.5|918.5|922.4|917.4|49
1714120200000|2024-04-26 08:30:00|923.2|918.2|922|917|923.3|918.3|921|916|68
1714120500000|2024-04-26 08:35:00|922.1|917.1|920.6|915.6|922.1|917.1|920|915|82
1714120800000|2024-04-26 08:40:00|920.5|915.5|921|916|921|916|920.3|915.3|54
1714121100000|2024-04-26 08:45:00|921.2|916.2|921.3|916.3|921.4|916.4|920.6|915.6|71
1714121400000|2024-04-26 08:50:00|921.2|916.2|920.2|915.2|921.3|916.3|919.9|914.9|49
1714121700000|2024-04-26 08:55:00|919.8|914.8|919.8|914.8|919.9|914.9|918.9|913.9|49
1714122000000|2024-04-26 09:00:00|919.5|914.5|920.2|915.2|920.4|915.4|919|914|50
1714122300000|2024-04-26 09:05:00|920.1|915.1|920|915|920.2|915.2|919.7|914.7|33
1714122600000|2024-04-26 09:10:00|919.8|914.8|920.1|915.1|920.9|915.9|919.7|914.7|44
1714122900000|2024-04-26 09:15:00|920|915|920.2|915.2|920.5|915.5|919.9|914.9|36
1714123200000|2024-04-26 09:20:00|920.3|915.3|921|916|921.3|917.2|918.8|915.3|30
1714123500000|2024-04-26 09:25:00|920.9|915.9|920.9|915.9|921.4|916.4|920.5|915.5|34
1714123800000|2024-04-26 09:30:00|921|916|920.8|915.8|921.3|916.3|920.7|915.7|30
1714124100000|2024-04-26 09:35:00|920.7|915.7|920.5|915.5|920.9|915.9|920.4|915.4|27
1714124400000|2024-04-26 09:40:00|920.4|915.4|920.2|915.2|920.4|915.4|920|915|11
1714124700000|2024-04-26 09:45:00|920.1|915.1|920|915|920.4|915.4|920|915|29
1714125000000|2024-04-26 09:50:00|919.8|914.8|919.7|914.7|919.9|914.9|919.4|914.4|16
1714125300000|2024-04-26 09:55:00|919.6|914.6|921.5|916.5|921.6|916.6|919.6|914.6|25
1714125600000|2024-04-26 10:00:00|921.7|916.7|921.3|916.3|922.5|917.5|921.3|916.3|44
1714125900000|2024-04-26 10:05:00|921.2|916.2|919.5|914.5|921.4|916.4|919.5|914.5|37
1714126200000|2024-04-26 10:10:00|919.4|914.4|918.5|913.5|919.8|914.8|918.2|913.2|47
1714126500000|2024-04-26 10:15:00|918.4|913.4|918.7|913.7|919.1|914.1|918.3|913.3|36
1714126800000|2024-04-26 10:20:00|918.6|913.6|918.3|913.3|918.8|913.8|918.2|913.2|36
1714127100000|2024-04-26 10:25:00|918.2|913.2|917.8|912.8|918.3|913.3|917.8|912.8|13
1714127400000|2024-04-26 10:30:00|917.9|912.9|918.2|913.2|919|914|917.9|912.9|43
1714127700000|2024-04-26 10:35:00|918.3|913.3|918.8|913.8|919|914|918|913|23
1714128000000|2024-04-26 10:40:00|918.9|913.9|919.4|914.4|919.4|914.4|918.8|913.8|15
1714128300000|2024-04-26 10:45:00|919.3|914.3|920.2|915.2|920.3|915.3|919.3|914.3|25
1714128600000|2024-04-26 10:50:00|920.3|915.3|921|916|921.1|916.1|920|915|26
1714128900000|2024-04-26 10:55:00|920.7|915.7|920.2|915.2|920.7|915.7|920|915|25
1714129200000|2024-04-26 11:00:00|920.1|915.1|919.6|914.6|920.4|915.4|919.4|914.4|43
1714129500000|2024-04-26 11:05:00|919.5|914.5|919.5|914.5|920|915|919.5|914.5|27
1714129800000|2024-04-26 11:10:00|919.4|914.4|918.4|913.4|919.6|914.6|917.9|912.9|41
1714130100000|2024-04-26 11:15:00|918.3|913.3|919.5|914.5|920|915|918.3|913.3|51
1714130400000|2024-04-26 11:20:00|919.6|914.6|919.3|914.3|919.8|914.8|919.2|914.2|23
1714130700000|2024-04-26 11:25:00|919.4|914.4|919.6|914.6|920|915|919.4|914.4|31
1714131000000|2024-04-26 11:30:00|919.7|914.7|919.7|914.7|919.9|914.9|919.6|914.6|31
1714131300000|2024-04-26 11:35:00|919.6|914.6|919.3|914.3|919.8|914.8|918.6|913.6|27
1714131600000|2024-04-26 11:40:00|919.2|914.2|919.5|914.5|919.6|914.6|919.1|914.1|20
1714131900000|2024-04-26 11:45:00|919.4|914.4|919.5|914.5|919.9|914.9|919.2|914.2|30
1714132200000|2024-04-26 11:50:00|919.6|914.6|918|913|919.6|914.6|917.9|912.9|30
1714132500000|2024-04-26 11:55:00|918.1|913.1|918.8|913.8|919.6|914.6|918.1|913.1|44
1714132800000|2024-04-26 12:00:00|918.9|913.9|918.6|913.6|919.5|914.5|918|913|59
1714133100000|2024-04-26 12:05:00|918.5|913.5|918.7|913.7|919.3|914.3|918.3|913.3|50
1714133400000|2024-04-26 12:10:00|918.6|913.6|918.3|913.3|918.8|913.8|917.7|912.7|50
1714133700000|2024-04-26 12:15:00|918.6|913.6|919.8|914.8|921.1|916.1|917.8|912.8|88
1714134000000|2024-04-26 12:20:00|919.7|914.7|920.4|915.4|921.7|916.7|919.3|914.3|96
1714134300000|2024-04-26 12:25:00|920.6|915.6|920.5|915.5|921.6|916.6|920.2|915.2|90
1714134600000|2024-04-26 12:30:00|920.6|915.6|922.5|917.5|925.2|920.2|920.6|915.6|452
1714134900000|2024-04-26 12:35:00|922.6|917.6|924.3|919.3|924.8|919.8|921.9|916.9|324
1714135200000|2024-04-26 12:40:00|924.2|919.2|922.6|917.6|924.2|919.2|922.1|917.1|157
1714135500000|2024-04-26 12:45:00|922.7|917.7|919.6|914.6|922.8|917.8|919.4|914.4|99
1714135800000|2024-04-26 12:50:00|919.7|914.7|920.1|915.1|920.4|915.4|919.5|914.5|111
1714136100000|2024-04-26 12:55:00|920|915|920.5|915.5|920.7|915.7|919.7|914.7|104
1714136400000|2024-04-26 13:00:00|920.7|915.7|919.9|914.9|921.9|916.9|918.3|914.8|96
1714136700000|2024-04-26 13:05:00|920|915|918.7|913.7|920.2|916.5|917.4|913.7|54
1714137000000|2024-04-26 13:10:00|918.8|913.8|917.2|912.2|919|915.1|916.8|912.2|65
1714137300000|2024-04-26 13:15:00|917.1|912.1|919.3|914.3|919.7|914.7|917|912|84
1714137600000|2024-04-26 13:20:00|919.1|914.1|917.5|912.5|919.7|915.4|916.9|912.5|83
1714137900000|2024-04-26 13:25:00|917.4|912.4|917.6|912.6|917.9|913.9|915.7|912|44
1714138200000|2024-04-26 13:30:00|917.5|912.5|918.5|913.5|918.9|913.9|916.9|911.9|155
1714138500000|2024-04-26 13:35:00|918.4|913.4|919.2|914.2|919.9|914.9|917.2|912.2|141
1714138800000|2024-04-26 13:40:00|919.3|914.3|918|913|919.5|914.5|917.4|912.4|110
1714139100000|2024-04-26 13:45:00|918.1|913.1|918.4|913.4|918.4|913.4|917.1|912.1|107
1714139400000|2024-04-26 13:50:00|918.3|913.3|917.7|912.7|918.6|913.6|917.7|912.7|76
1714139700000|2024-04-26 13:55:00|917.6|912.6|918.9|913.9|919|914|917.3|912.3|64
1714140000000|2024-04-26 14:00:00|919|914|920.8|915.8|920.8|915.8|917.6|912.6|108
1714140300000|2024-04-26 14:05:00|920.7|915.7|918.4|913.4|920.9|915.9|918.3|913.3|135
1714140600000|2024-04-26 14:10:00|918.3|913.3|918.9|913.9|919.2|914.2|917.9|912.9|72
1714140900000|2024-04-26 14:15:00|919.1|914.1|918.4|913.4|919.5|914.5|918.4|913.4|72
1714141200000|2024-04-26 14:20:00|918.5|913.5|918.2|913.2|919|914|918|913|52
1714141500000|2024-04-26 14:25:00|918.1|913.1|917.7|912.7|918.3|913.3|917.5|912.5|47
1714141800000|2024-04-26 14:30:00|917.8|912.8|916.2|911.2|917.8|912.8|916.1|911.1|61
1714142100000|2024-04-26 14:35:00|916.1|911.1|914.6|909.6|916.3|911.3|914.2|909.2|108
1714142400000|2024-04-26 14:40:00|914.7|909.7|916.5|911.5|916.7|911.7|914.7|909.7|123
1714142700000|2024-04-26 14:45:00|916.6|911.6|916.3|911.3|917.2|912.2|916|911|100
1714143000000|2024-04-26 14:50:00|916.2|911.2|916.1|911.1|916.3|911.3|914.9|909.9|148
1714143300000|2024-04-26 14:55:00|916|911|917.1|912.1|918.1|913.1|915.9|910.9|100
1714143600000|2024-04-26 15:00:00|917.2|912.2|918.6|913.6|918.6|913.6|917|912|62
1714143900000|2024-04-26 15:05:00|918.5|913.5|917.6|912.6|919|914|917.5|912.5|77
1714144200000|2024-04-26 15:10:00|917.5|912.5|917.5|912.5|918.2|913.2|916.7|911.7|112
1714144500000|2024-04-26 15:15:00|917.8|912.8|916.8|911.8|917.9|912.9|916.7|911.7|66
1714144800000|2024-04-26 15:20:00|916.9|911.9|916|911|917|912|916|911|63
1714145100000|2024-04-26 15:25:00|915.9|910.9|915.8|910.8|916|912.3|913.9|910|47
1714145400000|2024-04-26 15:30:00|915.9|910.9|917.3|912.3|917.3|912.3|915.7|910.7|49
1714145700000|2024-04-26 15:35:00|918|913|918|913|918.2|914.5|916|912.3|58
1714146000000|2024-04-26 15:40:00|918.1|913.1|918.3|913.3|918.6|913.6|917.9|912.9|71
1714146300000|2024-04-26 15:45:00|918.4|913.4|916.5|914.7|918.4|914.8|916.5|913|38
1714146600000|2024-04-26 15:50:00|916.6|914.8|917.7|912.7|918.2|914.8|916.5|912.4|38
1714146900000|2024-04-26 15:55:00|917.8|912.8|917.8|912.8|918.1|913.1|917.7|912.7|53
1714147200000|2024-04-26 16:00:00|917.9|912.9|918|913|918|913|917.7|912.7|44
1714147500000|2024-04-26 16:05:00|918.1|913.1|916.5|914.7|918.1|914.7|916.5|912.7|36
1714147800000|2024-04-26 16:10:00|916.6|914.8|916.5|914.7|918.1|915|916.5|913|43
1714148100000|2024-04-26 16:15:00|918|913|917.9|912.9|918|913|917.9|912.9|6
1714149300000|2024-04-26 16:35:00|917.5|912.5|917.6|912.6|917.6|912.6|917.2|912.2|22
1714149600000|2024-04-26 16:40:00|917.7|912.7|917.5|912.5|917.8|912.8|917.4|912.4|49
1714149900000|2024-04-26 16:45:00|917.6|912.6|917.5|912.5|917.6|912.6|917.1|912.1|34
1714150200000|2024-04-26 16:50:00|917.4|912.4|917|912|917.5|912.5|916.8|911.8|14
1714150500000|2024-04-26 16:55:00|917.1|912.1|916.6|911.6|917.2|912.2|916.5|911.5|33
1714150800000|2024-04-26 17:00:00|916.5|911.5|915.8|914|917|914|915.4|911.4|51
1714151100000|2024-04-26 17:05:00|915.9|914.1|916|914.2|916|914.2|915.6|913.8|20
1714151400000|2024-04-26 17:10:00|916.1|914.3|915.9|914.1|916.2|914.4|915.9|914.1|13
1714151700000|2024-04-26 17:15:00|916|914.2|915.8|914|916|914.2|915.7|913.9|13
1714155000000|2024-04-26 18:10:00|918.5|913.5|918.4|913.4|918.5|913.5|918.4|913.4|14
1714155300000|2024-04-26 18:15:00|918.5|913.5|918.4|913.4|918.5|913.5|918.4|913.4|18
1714155600000|2024-04-26 18:20:00|918.2|913.2|918.4|913.4|918.4|913.4|918.2|913.2|15
1714155900000|2024-04-26 18:25:00|918.3|913.3|918.5|913.5|918.5|915.1|916.9|913.3|7
1714156200000|2024-04-26 18:30:00|918.6|913.6|918|913|918.7|913.7|918|913|19
1714156500000|2024-04-26 18:35:00|918.1|913.1|918.1|913.1|918.2|913.2|918|913|17
1714156800000|2024-04-26 18:40:00|918|913|918.2|913.2|918.2|913.2|917.9|912.9|6
1714157100000|2024-04-26 18:45:00|918.3|913.3|918.3|913.3|918.4|913.4|918.1|913.1|25
1714157400000|2024-04-26 18:50:00|918.4|913.4|918.4|913.4|918.6|913.6|918.4|913.4|7
1714157700000|2024-04-26 18:55:00|918.5|913.5|918.5|913.5|918.6|913.6|918.4|913.4|7
1714158000000|2024-04-26 19:00:00|918.4|913.4|916.6|914.8|918.5|914.9|916.6|913.4|13
1714158300000|2024-04-26 19:05:00|916.5|914.7|916.4|914.6|916.5|914.7|916.4|914.6|2
1714160400000|2024-04-26 19:40:00|915.7|913.9|917.4|912.4|917.5|913.9|915.7|912.4|3
1714160700000|2024-04-26 19:45:00|917.5|912.5|917.7|912.7|917.7|912.7|917.5|912.5|7
1714161000000|2024-04-26 19:50:00|917.8|912.8|917.8|912.8|918.3|913.3|917.7|912.7|4
1714161300000|2024-04-26 19:55:00|917.7|912.7|918.3|913.3|918.5|914.2|916|912.6|15
1714161600000|2024-04-26 20:00:00|918.2|913.2|918.3|913.3|918.3|913.3|918.1|913.1|6
1714161900000|2024-04-26 20:05:00|916.8|915|916.8|915|916.8|915|916.7|914.9|3
1714162200000|2024-04-26 20:10:00|916.7|914.9|917|915.2|917.1|915.3|916.7|914.9|12
1714162500000|2024-04-26 20:15:00|917.1|915.3|917.1|915.3|917.2|915.4|917.1|915.3|5
1714163100000|2024-04-26 20:25:00|919.3|914.3|919.1|914.1|919.3|914.3|919.1|914.1|5
1714163400000|2024-04-26 20:30:00|919|914|919.1|914.1|919.3|914.3|918.8|913.8|37
1714163700000|2024-04-26 20:35:00|919.2|914.2|919.3|914.3|919.6|916|917.8|914.2|29
1714164000000|2024-04-26 20:40:00|919.4|914.4|919.5|914.5|919.7|914.7|918.8|913.8|16
1714164300000|2024-04-26 20:45:00|919.3|914.3|919.3|914.3|919.5|914.5|919.1|914.1|34
1714164600000|2024-04-26 20:50:00|919.2|914.2|919.3|914.3|919.5|914.5|919.1|914.1|14
1714164900000|2024-04-26 20:55:00|919.4|914.4|920.4|915.4|920.4|915.4|919.2|914.2|28
1714341600000|2024-04-28 22:00:00|920.2|915.2|918.9|913.9|920.6|915.6|918.8|913.8|42
1714341900000|2024-04-28 22:05:00|919|914|919.5|914.5|919.6|914.6|918.7|913.7|24
1714342200000|2024-04-28 22:10:00|919.4|914.4|920.3|915.3|920.3|915.3|919.1|914.1|25
1714342500000|2024-04-28 22:15:00|920.2|915.2|919.8|914.8|920.4|915.4|919.8|914.8|16
1714342800000|2024-04-28 22:20:00|919.9|914.9|920|915|920.2|915.2|919.7|914.7|12
1714343100000|2024-04-28 22:25:00|919.7|914.7|920.8|915.8|920.8|915.8|919.7|914.7|11
1714343400000|2024-04-28 22:30:00|920.7|915.7|920.7|915.7|921.8|916.8|920.5|915.5|29
1714343700000|2024-04-28 22:35:00|920.6|915.6|920.2|915.2|920.7|915.7|920.2|915.2|12
1714344000000|2024-04-28 22:40:00|919.8|914.8|920.1|915.1|920.7|915.7|919.8|914.8|24
1714344300000|2024-04-28 22:45:00|920.2|915.2|919.4|914.4|920.2|915.2|919.3|914.3|32
1714344600000|2024-04-28 22:50:00|919.5|914.5|919.4|914.4|920.2|915.2|919.4|914.4|16
1714344900000|2024-04-28 22:55:00|919.3|914.3|921|916|921.2|916.2|919.2|914.2|22
1714345200000|2024-04-28 23:00:00|920.6|915.6|920.2|915.2|920.6|915.6|919.8|914.8|30
1714345500000|2024-04-28 23:05:00|920.1|915.1|920.2|915.2|920.3|915.3|920.1|915.1|8
1714345800000|2024-04-28 23:10:00|920.3|915.3|920|915|920.3|915.3|920|915|10
1714346100000|2024-04-28 23:15:00|919.9|914.9|919.2|914.2|920|915|919.1|914.1|12
1714346400000|2024-04-28 23:20:00|919.3|914.3|919.9|914.9|920.1|915.1|919.2|914.2|11
1714346700000|2024-04-28 23:25:00|919.5|914.5|919.4|914.4|919.8|914.8|919.3|914.3|19
1714347000000|2024-04-28 23:30:00|919.3|914.3|919.6|914.6|919.6|914.6|919.2|914.2|4
1714347300000|2024-04-28 23:35:00|919.5|914.5|919.7|914.7|919.8|914.8|919.3|914.3|6
1714347600000|2024-04-28 23:40:00|919.6|914.6|918.7|913.7|919.6|914.6|918.7|913.7|6
1714347900000|2024-04-28 23:45:00|918.6|913.6|917.9|912.9|918.6|913.6|917.8|912.8|13
1714348200000|2024-04-28 23:50:00|917.8|912.8|918.4|913.4|918.7|913.7|917.8|912.8|18
1714348500000|2024-04-28 23:55:00|918.5|913.5|918.1|913.1|918.5|913.5|918|913|14
1714348800000|2024-04-29 00:00:00|918.2|913.2|919.1|914.1|919.5|914.5|918.2|913.2|36
1714349100000|2024-04-29 00:05:00|919.2|914.2|918.6|913.6|919.2|914.2|918.3|913.3|40
1714349400000|2024-04-29 00:10:00|918.7|913.7|919.7|914.7|919.7|914.7|918.7|913.7|10
1714349700000|2024-04-29 00:15:00|919.8|914.8|919.4|914.4|919.8|914.8|919.2|914.2|26
1714350000000|2024-04-29 00:20:00|919.3|914.3|919.2|914.2|919.4|914.4|918.8|913.8|16
1714350300000|2024-04-29 00:25:00|919.3|914.3|919.5|914.5|919.6|916.4|918.1|914.3|17
1714350600000|2024-04-29 00:30:00|919.6|914.6|921.2|916.2|921.4|916.7|918.1|914.5|12
1714350900000|2024-04-29 00:35:00|921.3|916.3|921.3|916.3|921.7|916.7|921.3|916.3|13
1714351200000|2024-04-29 00:40:00|921.4|916.4|921.3|916.3|921.5|916.5|921.1|916.1|10
1714351500000|2024-04-29 00:45:00|921.4|916.4|921.5|916.5|921.5|916.5|921.4|916.4|10
1714352100000|2024-04-29 00:55:00|922.3|917.3|922.5|917.5|922.6|917.6|922.3|917.3|5
1714352400000|2024-04-29 01:00:00|922.2|917.2|921.9|916.9|922.2|917.2|920.7|915.7|82
1714352700000|2024-04-29 01:05:00|922|917|922.3|917.3|922.9|917.9|922|917|62
1714353000000|2024-04-29 01:10:00|922.2|917.2|922.1|917.1|922.5|917.5|922|917|29
1714353300000|2024-04-29 01:15:00|922|917|921.9|916.9|922.1|917.1|921.2|916.2|65
1714353600000|2024-04-29 01:20:00|922|917|922.3|917.3|922.7|917.7|921.8|916.8|32
1714353900000|2024-04-29 01:25:00|922.4|917.4|923.1|918.1|923.1|918.1|922.3|917.3|16
1714354200000|2024-04-29 01:30:00|923.2|918.2|922.4|917.4|923.2|918.2|922.3|917.3|37
1714354500000|2024-04-29 01:35:00|922.5|917.5|921.2|916.2|922.7|918.8|917.2|913.3|206
1714354800000|2024-04-29 01:40:00|921.1|916.1|921.6|916.6|922|917.4|918.9|915.2|52
1714355100000|2024-04-29 01:45:00|921.5|916.5|919|917.2|921.7|918|918.9|915.4|43
1714355400000|2024-04-29 01:50:00|920.6|915.6|921|916|921|917.2|918.9|915.3|37
1714355700000|2024-04-29 01:55:00|921.1|916.1|922.7|917.7|922.7|917.7|921.1|916.1|56
1714356000000|2024-04-29 02:00:00|921.2|919.4|921.6|916.6|922.8|919.4|921.1|916.2|66
1714356300000|2024-04-29 02:05:00|921.5|916.5|922.2|917.2|922.5|917.5|921.5|916.5|51
1714356600000|2024-04-29 02:10:00|922.1|917.1|921.8|916.8|922.6|917.6|921.8|916.8|24
1714356900000|2024-04-29 02:15:00|921.7|916.7|922|917|922|917|921.5|916.5|24
1714357200000|2024-04-29 02:20:00|920.5|918.7|922|917|922.4|918.8|920.4|917|20
1714357500000|2024-04-29 02:25:00|922.1|917.1|922.2|917.2|922.3|917.3|922|917|36
1714357800000|2024-04-29 02:30:00|922.1|917.1|922.2|917.2|922.4|917.4|922|917|52
1714358100000|2024-04-29 02:35:00|922.3|917.3|921.9|916.9|922.4|917.4|921.9|916.9|39
1714358400000|2024-04-29 02:40:00|921.8|916.8|922.1|917.1|922.1|917.1|921.7|916.7|42
1714358700000|2024-04-29 02:45:00|922.2|917.2|922|917|922.6|917.6|921.9|916.9|29
1714359000000|2024-04-29 02:50:00|921.9|916.9|921.8|916.8|922|917|921.2|916.2|47
1714359300000|2024-04-29 02:55:00|921.9|916.9|921.6|916.6|921.9|916.9|921.6|916.6|28
1714359600000|2024-04-29 03:00:00|921.7|916.7|920.2|918.4|921.7|918.4|920|916.2|21
1714359900000|2024-04-29 03:05:00|920.1|918.3|921.5|916.5|921.5|918.5|920|916.4|17
1714360200000|2024-04-29 03:10:00|920|918.2|920.1|918.3|920.3|918.5|919.9|918.1|20
1714360500000|2024-04-29 03:15:00|920.2|918.4|922.4|917.4|922.4|918.4|920|917.2|17
1714360800000|2024-04-29 03:20:00|922.5|917.5|921.1|919.3|922.6|919.3|921|917.4|13
1714361100000|2024-04-29 03:25:00|921.2|919.4|922.9|917.9|923.1|919.4|921|917.6|19
1714361400000|2024-04-29 03:30:00|923|918|922.9|917.9|923|918|922.8|917.8|24
1714361700000|2024-04-29 03:35:00|923|918|923|918|923|918|922.9|917.9|13
1714362000000|2024-04-29 03:40:00|922.9|917.9|922.9|917.9|922.9|917.9|922.7|917.7|7
1714362600000|2024-04-29 03:50:00|923.6|918.6|923.8|918.8|923.8|918.8|923.6|918.6|13
1714362900000|2024-04-29 03:55:00|923.7|918.7|923.2|918.2|923.8|918.8|923.2|918.2|26
1714363200000|2024-04-29 04:00:00|923.1|918.1|922.6|917.6|923.2|918.2|922.5|917.5|24
1714363500000|2024-04-29 04:05:00|922.5|917.5|923.1|918.1|923.5|918.5|922.3|917.3|211
1714363800000|2024-04-29 04:10:00|923.2|918.2|923.8|918.8|923.8|918.8|922.9|917.9|79
1714364100000|2024-04-29 04:15:00|923.7|918.7|924.2|919.2|924.6|919.6|923.3|918.3|75
1714364400000|2024-04-29 04:20:00|924.3|919.3|924.5|919.5|924.6|919.6|924|919|80
1714364700000|2024-04-29 04:25:00|924.6|919.6|924.4|919.4|924.6|919.6|924|919|66
1714365000000|2024-04-29 04:30:00|924.3|919.3|924.3|919.3|924.5|919.5|923.7|918.7|70
1714365300000|2024-04-29 04:35:00|924.6|919.6|924.3|919.3|924.6|919.6|923.6|918.6|61
1714365600000|2024-04-29 04:40:00|924.4|919.4|923.9|918.9|924.6|919.6|923.9|918.9|52
1714365900000|2024-04-29 04:45:00|924.2|919.2|924.3|919.3|924.8|919.8|923.8|918.8|50
1714366200000|2024-04-29 04:50:00|924.7|919.7|924.5|919.5|925.1|920.1|924.3|919.3|51
1714366500000|2024-04-29 04:55:00|924.6|919.6|925.2|920.2|925.7|920.7|924.5|919.5|64
1714366800000|2024-04-29 05:00:00|925.1|920.1|925.1|920.1|925.9|920.9|924.3|919.3|100
1714367100000|2024-04-29 05:05:00|925|920|924.4|919.4|925.8|920.8|924.4|919.4|82
1714367400000|2024-04-29 05:10:00|924.5|919.5|924.7|919.7|925.9|920.9|924.5|919.5|67
1714367700000|2024-04-29 05:15:00|925.6|920.6|923.3|918.3|925.6|920.6|923.3|918.3|45
1714368000000|2024-04-29 05:20:00|924.1|919.1|922.6|917.6|924.2|919.2|922.4|917.4|61
1714368300000|2024-04-29 05:25:00|922.7|917.7|923.4|918.4|924.3|919.3|922.6|917.6|56
1714368600000|2024-04-29 05:30:00|923.3|918.3|923.3|918.3|924.8|919.8|923.1|918.1|68
1714368900000|2024-04-29 05:35:00|923.2|918.2|923.2|918.2|924.1|919.1|922.6|917.6|67
1714369200000|2024-04-29 05:40:00|924.1|919.1|922.4|917.4|924.5|919.5|922.4|917.4|73
1714369500000|2024-04-29 05:45:00|922.3|917.3|922.1|917.1|923.2|918.2|922.1|917.1|47
1714369800000|2024-04-29 05:50:00|922.9|917.9|923.2|918.2|923.2|918.2|921.2|916.2|59
1714370100000|2024-04-29 05:55:00|923.1|918.1|923.4|918.4|923.9|918.9|923.1|918.1|116
1714370400000|2024-04-29 06:00:00|923.3|918.3|923.5|918.5|924.5|919.5|923.2|918.2|110
1714370700000|2024-04-29 06:05:00|923.4|918.4|923.7|918.7|923.9|918.9|922.9|917.9|100
1714371000000|2024-04-29 06:10:00|923.8|918.8|923.7|918.7|924.2|919.2|923.5|918.5|90
1714371300000|2024-04-29 06:15:00|923.8|918.8|923.6|918.6|923.9|918.9|923.4|918.4|53
1714371600000|2024-04-29 06:20:00|923.4|918.4|921.9|916.9|923.5|918.5|921.7|916.7|65
1714371900000|2024-04-29 06:25:00|922|917|920.9|915.9|922.1|917.1|920.9|915.9|90
1714372200000|2024-04-29 06:30:00|920.8|915.8|921.4|916.4|921.6|916.6|920.4|915.4|72
1714372500000|2024-04-29 06:35:00|921.5|916.5|920.9|915.9|921.5|916.5|920.6|915.6|52
1714372800000|2024-04-29 06:40:00|921.2|916.2|919.7|914.7|921.2|916.2|919.6|914.6|49
1714373100000|2024-04-29 06:45:00|919.8|914.8|920.3|915.3|920.8|915.8|919.6|914.6|53
1714373400000|2024-04-29 06:50:00|919.6|914.6|919.7|914.7|920.4|915.4|918.9|913.9|39
1714373700000|2024-04-29 06:55:00|919|914|918.9|913.9|919.8|914.8|918.4|913.4|43
1714374000000|2024-04-29 07:00:00|918.7|913.7|917.9|912.9|919.9|914.9|917.9|912.9|62
1714374300000|2024-04-29 07:05:00|918.5|913.5|918.4|913.4|919.1|914.1|917.6|912.6|119
1714374600000|2024-04-29 07:10:00|918.6|913.6|919.3|914.3|919.8|914.8|918.3|913.3|155
1714374900000|2024-04-29 07:15:00|919.5|914.5|919.4|914.4|919.9|914.9|918.6|913.6|150
1714375200000|2024-04-29 07:20:00|919.5|914.5|921|916|921|916|918.7|913.7|107
1714375500000|2024-04-29 07:25:00|920.4|915.4|919.6|914.6|920.6|915.6|919|914|100
1714375800000|2024-04-29 07:30:00|920.2|915.2|922.3|917.3|922.4|917.4|920.2|915.2|154
1714376100000|2024-04-29 07:35:00|922.5|917.5|922.6|917.6|923.8|918.8|922.3|917.3|139
1714376400000|2024-04-29 07:40:00|922.7|917.7|922|917|924|919|922|917|75
1714376700000|2024-04-29 07:45:00|921.9|916.9|922.6|917.6|923.1|918.1|921.4|916.4|68
1714377000000|2024-04-29 07:50:00|922.7|917.7|924.3|919.3|925.5|920.5|922.7|917.7|78
1714377300000|2024-04-29 07:55:00|924.2|919.2|925.5|920.5|926.7|921.7|924.1|919.1|56
1714377600000|2024-04-29 08:00:00|925.4|920.4|924.9|919.9|926.5|921.5|924.7|919.7|70
1714377900000|2024-04-29 08:05:00|925|920|924.7|919.7|925.9|920.9|924.4|919.4|66
1714378200000|2024-04-29 08:10:00|924.8|919.8|924.1|919.1|924.9|919.9|923.9|918.9|78
1714378500000|2024-04-29 08:15:00|924|919|923.8|918.8|924.7|919.7|923.8|918.8|73
1714378800000|2024-04-29 08:20:00|924|919|925.7|920.7|925.9|920.9|924|919|67
1714379100000|2024-04-29 08:25:00|925.8|920.8|925.4|920.4|925.8|920.8|924.9|919.9|63
1714379400000|2024-04-29 08:30:00|925.3|920.3|926.6|921.6|927|922|924.8|919.8|89
1714379700000|2024-04-29 08:35:00|926.7|921.7|926.1|921.1|926.7|921.7|925.4|920.4|68
1714380000000|2024-04-29 08:40:00|925.5|920.5|925.8|920.8|926.3|921.3|925.1|920.1|58
1714380300000|2024-04-29 08:45:00|925.9|920.9|925.7|920.7|926|921|924|919|62
1714380600000|2024-04-29 08:50:00|925.8|920.8|927.1|922.1|927.6|922.6|925.4|920.4|61
1714380900000|2024-04-29 08:55:00|927|922|926.9|921.9|927|922|925.7|920.7|58
1714381200000|2024-04-29 09:00:00|926.8|921.8|928|923|928.4|923.4|926.3|921.3|72
1714381500000|2024-04-29 09:05:00|927.9|922.9|928.3|923.3|928.6|923.6|927.4|922.4|85
1714381800000|2024-04-29 09:10:00|927.8|922.8|928.5|923.5|930.1|925.1|927.8|922.8|68
1714382100000|2024-04-29 09:15:00|928.6|923.6|928.7|923.7|929.2|924.2|927.8|922.8|57
1714382400000|2024-04-29 09:20:00|928.6|923.6|929|924|929.7|924.7|928.6|923.6|57
1714382700000|2024-04-29 09:25:00|929.3|924.3|929.7|924.7|930.4|925.4|929.2|924.2|59
1714383000000|2024-04-29 09:30:00|930.1|925.1|930.5|925.5|930.9|925.9|929.7|924.7|69
1714383300000|2024-04-29 09:35:00|930.4|925.4|931.7|926.7|931.9|926.9|929.9|924.9|59
1714383600000|2024-04-29 09:40:00|931.6|926.6|931.1|926.1|932.2|927.2|930.1|925.1|50
1714383900000|2024-04-29 09:45:00|930.5|925.5|931.1|926.1|931.9|926.9|930.5|925.5|57
1714384200000|2024-04-29 09:50:00|930.9|925.9|932|927|932.4|927.4|930.8|925.8|67
1714384500000|2024-04-29 09:55:00|931.9|926.9|931.7|926.7|932|927|931.3|926.3|56
1714384800000|2024-04-29 10:00:00|931.6|926.6|932.1|927.1|932.4|927.4|931.3|926.3|46
1714385100000|2024-04-29 10:05:00|932|927|931|926|932.1|927.1|931|926|56
1714385400000|2024-04-29 10:10:00|931.3|926.3|929.8|924.8|931.3|926.3|929.8|924.8|53
1714385700000|2024-04-29 10:15:00|930|925|931.1|926.1|931.6|926.6|930|925|73
1714386000000|2024-04-29 10:20:00|931|926|930.8|925.8|931.3|926.3|930.6|925.6|59
1714386300000|2024-04-29 10:25:00|930.9|925.9|932|927|932.1|927.1|930.7|925.7|49
1714386600000|2024-04-29 10:30:00|932.1|927.1|932.3|927.3|932.4|927.4|931.7|926.7|42
1714386900000|2024-04-29 10:35:00|932.6|927.6|931.9|926.9|933.1|928.1|931.9|926.9|46
1714387200000|2024-04-29 10:40:00|932.1|927.1|932.3|927.3|932.5|927.5|931.9|926.9|50
1714387500000|2024-04-29 10:45:00|932.2|927.2|933.1|928.1|933.1|928.1|932|927|41
1714387800000|2024-04-29 10:50:00|933.2|928.2|933|928|933.3|928.3|932.5|927.5|33
1714388100000|2024-04-29 10:55:00|932.8|927.8|933.1|928.1|933.1|928.1|932.4|927.4|58
1714388400000|2024-04-29 11:00:00|933.2|928.2|933.2|928.2|933.8|928.8|932.7|927.7|52
1714388700000|2024-04-29 11:05:00|933.1|928.1|933.6|928.6|933.7|928.7|933|928|48
1714389000000|2024-04-29 11:10:00|933.7|928.7|934.4|929.4|934.6|929.6|933.5|928.5|54
1714389300000|2024-04-29 11:15:00|933.9|928.9|934.9|929.9|935.4|930.4|933.9|928.9|53
1714389600000|2024-04-29 11:20:00|935|930|935.5|930.5|936.2|931.2|934.5|929.5|53
1714389900000|2024-04-29 11:25:00|936.1|931.1|935.6|930.6|936.3|931.3|934.7|929.7|51
1714390200000|2024-04-29 11:30:00|935.8|930.8|935.9|930.9|936.9|931.9|935.8|930.8|77
1714390500000|2024-04-29 11:35:00|935.8|930.8|935.9|930.9|936.5|931.5|935|930|58
1714390800000|2024-04-29 11:40:00|936.1|931.1|935.9|930.9|937|932|934.8|929.8|46
1714391100000|2024-04-29 11:45:00|935.8|930.8|936.3|931.3|936.5|931.5|934.9|929.9|57
1714391400000|2024-04-29 11:50:00|935.4|930.4|934|929|936.6|931.6|933.9|928.9|69
1714391700000|2024-04-29 11:55:00|934.1|929.1|934.8|929.8|935.7|930.7|933.8|928.8|66
1714392000000|2024-04-29 12:00:00|935.8|930.8|939.3|934.3|939.9|934.9|935.8|930.8|118
1714392300000|2024-04-29 12:05:00|939.2|934.2|939.4|934.4|940.6|935.6|938.4|933.4|96
1714392600000|2024-04-29 12:10:00|939.5|934.5|938.6|933.6|940|935|937.8|932.8|82
1714392900000|2024-04-29 12:15:00|938.8|933.8|939.5|934.5|939.7|934.7|938.3|933.3|83
1714393200000|2024-04-29 12:20:00|939.6|934.6|940.2|935.2|940.4|935.4|938.8|933.8|125
1714393500000|2024-04-29 12:25:00|940.3|935.3|937.5|932.5|940.5|935.5|937.3|932.3|139
1714393800000|2024-04-29 12:30:00|937.6|932.6|937.5|932.5|938.8|933.8|935.8|930.8|144
1714394100000|2024-04-29 12:35:00|937.3|932.3|937.1|932.1|937.6|932.6|936.1|931.1|106
1714394400000|2024-04-29 12:40:00|937.2|932.2|938.8|933.8|938.8|933.8|937.2|932.2|94
1714394700000|2024-04-29 12:45:00|939|934|940|935|940.1|935.1|938.7|933.7|102
1714395000000|2024-04-29 12:50:00|940.1|935.1|941.8|936.8|942.1|937.1|939.8|934.8|72
1714395300000|2024-04-29 12:55:00|941.1|936.1|941|936|941.9|936.9|940.7|935.7|79
1714395600000|2024-04-29 13:00:00|941.1|936.1|941.5|936.5|942.6|937.6|940.2|935.2|116
1714395900000|2024-04-29 13:05:00|941.4|936.4|942.4|937.4|943.4|938.4|941.4|936.4|85
1714396200000|2024-04-29 13:10:00|942.3|937.3|943|938|943.6|938.6|941.4|936.4|84
1714396500000|2024-04-29 13:15:00|942.9|937.9|940.9|935.9|942.9|937.9|940.4|935.4|132
1714396800000|2024-04-29 13:20:00|941.1|936.1|941.6|936.6|943.2|938.2|940.9|935.9|112
1714397100000|2024-04-29 13:25:00|941.7|936.7|942.2|937.2|942.9|937.9|941.7|936.7|69
1714397400000|2024-04-29 13:30:00|942.3|937.3|941|936|943.2|938.2|940.8|935.8|141
1714397700000|2024-04-29 13:35:00|941.1|936.1|939.7|934.7|941.3|936.3|939.7|934.7|105
1714398000000|2024-04-29 13:40:00|939.6|934.6|938.8|933.8|940.1|935.1|937.8|932.8|152
1714398300000|2024-04-29 13:45:00|938.9|933.9|939.8|934.8|940|935|938.1|933.1|84
1714398600000|2024-04-29 13:50:00|939.7|934.7|941.2|936.2|941.8|936.8|939.6|934.6|102
1714398900000|2024-04-29 13:55:00|941.3|936.3|942|937|943.1|938.1|940.6|935.6|107
1714399200000|2024-04-29 14:00:00|942.2|937.2|944|939|944|939|942.2|937.2|195
1714399500000|2024-04-29 14:05:00|943.9|938.9|944.1|939.1|945|940|943.5|938.5|135
1714399800000|2024-04-29 14:10:00|944.3|939.3|944.1|939.1|944.6|939.6|943.6|938.6|84
1714400100000|2024-04-29 14:15:00|944.2|939.2|945.8|940.8|946.1|941.1|944.2|939.2|112
1714400400000|2024-04-29 14:20:00|945.7|940.7|944.8|939.8|945.9|940.9|944.7|939.7|79
1714400700000|2024-04-29 14:25:00|944.9|939.9|945.5|940.5|946.1|941.1|944.9|939.9|69
1714401000000|2024-04-29 14:30:00|945.6|940.6|943.7|941.9|945.7|942.3|943.4|939.6|77
1714401300000|2024-04-29 14:35:00|943.8|942|946.3|941.3|946.7|942.3|943.8|940.8|69
1714401600000|2024-04-29 14:40:00|946.4|941.4|946.5|941.5|946.8|943.5|945.2|941.3|71
1714401900000|2024-04-29 14:45:00|946.4|941.4|946.7|941.7|946.9|943.7|945.2|941.2|79
1714402200000|2024-04-29 14:50:00|946.8|941.8|947.5|942.5|947.6|944.3|945.4|941.7|68
1714402500000|2024-04-29 14:55:00|947.6|942.6|948.5|943.5|948.5|944.6|946|942.6|76
1714402800000|2024-04-29 15:00:00|948.6|943.6|948.7|943.7|948.7|943.7|948.1|943.1|57
1714403100000|2024-04-29 15:05:00|948.8|943.8|948.4|943.4|948.8|943.8|948.1|943.1|69
1714403400000|2024-04-29 15:10:00|948.5|943.5|949|944|949.1|945.8|947.5|943.3|92
1714403700000|2024-04-29 15:15:00|949.1|944.1|948|946.2|949.1|946.4|947.7|943.4|75
1714404000000|2024-04-29 15:20:00|948.1|946.3|950.1|945.1|950.5|946.3|947.9|944.7|51
1714404300000|2024-04-29 15:25:00|950|945|951.4|946.4|952|948.4|949.9|944.9|89
1714404600000|2024-04-29 15:30:00|951.3|946.3|951.6|946.6|951.9|946.9|951|946|88
1714404900000|2024-04-29 15:35:00|951.5|946.5|952.2|947.2|952.2|947.2|951.3|946.3|70
1714405200000|2024-04-29 15:40:00|952.1|947.1|952.3|947.3|952.3|949.3|950.7|947.1|63
1714405500000|2024-04-29 15:45:00|952.2|947.2|951.2|949.4|952.3|949.5|950.8|947.2|15
1714408200000|2024-04-29 16:30:00|951.5|946.5|952.6|947.6|952.7|949.4|950.1|946.3|31
1714408500000|2024-04-29 16:35:00|952.7|947.7|952.8|947.8|953|948|952.3|947.3|61
1714408800000|2024-04-29 16:40:00|952.9|947.9|953.6|948.6|953.8|949.6|951.4|947.5|132
1714409100000|2024-04-29 16:45:00|953.8|948.8|954.8|949.8|955|950|953.8|948.8|89
1714409400000|2024-04-29 16:50:00|954.9|949.9|956.4|951.4|956.7|952.7|954.1|949.7|96
1714409700000|2024-04-29 16:55:00|956.3|951.3|956|951|956.7|951.7|955.9|950.9|98
1714410000000|2024-04-29 17:00:00|955.9|950.9|956.3|951.3|956.8|951.8|955.9|950.9|92
1714410300000|2024-04-29 17:05:00|956.4|951.4|955.8|954|956.8|954.1|955.2|951.2|87
1714410600000|2024-04-29 17:10:00|955.9|954.1|956|954.2|956.7|954.9|955.7|953.9|59
1714410900000|2024-04-29 17:15:00|955.9|954.1|956|954.2|956|954.2|955.8|954|3
1714414500000|2024-04-29 18:15:00|952.1|947.1|952.8|947.8|953|949.1|950.8|946.8|24
1714414800000|2024-04-29 18:20:00|952.9|947.9|953.4|948.4|953.6|948.6|952.7|947.7|33
1714415100000|2024-04-29 18:25:00|953.3|948.3|952.4|947.4|953.3|948.3|952.3|947.3|41
1714415400000|2024-04-29 18:30:00|952.5|947.5|952|947|952.9|947.9|951.8|946.8|105
1714415700000|2024-04-29 18:35:00|951.9|946.9|952.2|947.2|952.4|947.4|951.7|946.7|60
1714416000000|2024-04-29 18:40:00|952.1|947.1|952.1|947.1|952.3|947.3|952.1|947.1|47
1714416300000|2024-04-29 18:45:00|951.9|946.9|952.2|947.2|952.4|947.4|951.8|946.8|37
1714416600000|2024-04-29 18:50:00|952.3|947.3|952.6|947.6|952.8|947.8|952.2|947.2|35
1714416900000|2024-04-29 18:55:00|952.5|947.5|953.1|948.1|953.2|948.2|952.5|947.5|45
1714417200000|2024-04-29 19:00:00|953|948|950.6|945.6|953|948|950.4|945.4|181
1714417500000|2024-04-29 19:05:00|950.7|945.7|951.7|946.7|951.9|946.9|950.6|945.6|122
1714417800000|2024-04-29 19:10:00|951.8|946.8|951.7|946.7|952.2|947.2|951.2|946.2|48
1714418100000|2024-04-29 19:15:00|951.6|946.6|951.6|946.6|951.8|946.8|951.4|946.4|46
1714418400000|2024-04-29 19:20:00|951.7|946.7|951.7|946.7|952|947|951.5|946.5|31
1714418700000|2024-04-29 19:25:00|951.8|946.8|952|947|952|947|951.4|946.4|41
1714419000000|2024-04-29 19:30:00|952.1|947.1|951.2|946.2|952.1|947.1|951.1|946.1|49
1714419300000|2024-04-29 19:35:00|951.1|946.1|951.5|946.5|951.6|946.6|950.9|945.9|60
1714419600000|2024-04-29 19:40:00|951.4|946.4|952.2|947.2|952.2|947.2|951.3|946.3|43
1714419900000|2024-04-29 19:45:00|952.1|947.1|952.3|947.3|952.8|947.8|952|947|67
1714420200000|2024-04-29 19:50:00|952.4|947.4|952.8|947.8|953.1|948.1|952.4|947.4|32
1714420500000|2024-04-29 19:55:00|952.9|947.9|952.2|947.2|953|948|952.2|947.2|31
1714420800000|2024-04-29 20:00:00|952.1|947.1|952|947|952.5|947.5|951.9|946.9|20
1714421100000|2024-04-29 20:05:00|952.1|947.1|952.3|947.3|952.3|947.3|952|947|15
1714421400000|2024-04-29 20:10:00|952.2|947.2|952.6|947.6|952.6|947.6|952|947|20
1714421700000|2024-04-29 20:15:00|952.8|947.8|953|948|953|948|952.5|947.5|11
1714422000000|2024-04-29 20:20:00|952.9|947.9|953.4|948.4|953.4|948.4|952.7|947.7|17
1714422300000|2024-04-29 20:25:00|953.5|948.5|953.8|948.8|953.9|948.9|953.5|948.5|6
1714422600000|2024-04-29 20:30:00|953.7|948.7|953.8|948.8|953.8|948.8|953.6|948.6|4
1714422900000|2024-04-29 20:35:00|954|949|954.8|949.8|954.8|949.8|954|949|18
1714423200000|2024-04-29 20:40:00|954.6|949.6|954.3|949.3|954.6|949.6|954.3|949.3|7
1714423500000|2024-04-29 20:45:00|954.2|949.2|954.3|949.3|954.3|949.3|954.1|949.1|13
1714423800000|2024-04-29 20:50:00|954.4|949.4|954.5|949.5|954.9|949.9|954.4|949.4|18
1714424100000|2024-04-29 20:55:00|954.6|949.6|954.5|949.5|955|950|953.9|948.9|35
1714428000000|2024-04-29 22:00:00|954.4|949.4|953.9|948.9|954.6|949.6|953.8|948.8|22
1714428300000|2024-04-29 22:05:00|954|949|954.5|949.5|954.7|949.7|954|949|13
1714428600000|2024-04-29 22:10:00|954.4|949.4|954|949|954.6|949.6|954|949|11
1714428900000|2024-04-29 22:15:00|953.9|948.9|953.8|948.8|953.9|948.9|953.3|948.3|13
1714429200000|2024-04-29 22:20:00|953.7|948.7|953.8|948.8|953.9|948.9|953.7|948.7|4
1714429500000|2024-04-29 22:25:00|953.7|948.7|953.3|948.3|953.8|948.8|953.3|948.3|9
1714429800000|2024-04-29 22:30:00|953.2|948.2|953.1|948.1|953.2|948.2|953|948|6
1714430100000|2024-04-29 22:35:00|952.9|947.9|952.9|947.9|953|948|952.5|947.5|12
1714430400000|2024-04-29 22:40:00|952.7|947.7|952.8|947.8|953.2|948.2|952.5|947.5|15
1714430700000|2024-04-29 22:45:00|952.9|947.9|953.3|948.3|953.3|948.3|952.5|947.5|15
1714431000000|2024-04-29 22:50:00|953.2|948.2|953.4|948.4|953.5|948.5|952.8|947.8|14
1714431300000|2024-04-29 22:55:00|953.5|948.5|953.7|948.7|953.7|948.7|953.1|948.1|16
1714431600000|2024-04-29 23:00:00|953.6|948.6|953.3|948.3|953.8|948.8|953.2|948.2|25
1714431900000|2024-04-29 23:05:00|953.4|948.4|953.3|948.3|953.6|948.6|952.7|947.7|28
1714432200000|2024-04-29 23:10:00|953.4|948.4|953|948|953.7|948.7|952.9|947.9|19
1714432500000|2024-04-29 23:15:00|952.8|947.8|952.9|947.9|953.2|948.2|952.7|947.7|11
1714432800000|2024-04-29 23:20:00|953|948|952.7|947.7|953.4|948.4|952.7|947.7|15
1714433100000|2024-04-29 23:25:00|952.6|947.6|952.5|947.5|952.8|947.8|952.1|947.1|11
1714433400000|2024-04-29 23:30:00|952.6|947.6|952.9|947.9|953.1|948.1|952.5|947.5|21
1714433700000|2024-04-29 23:35:00|953|948|953.1|948.1|953.2|948.2|952.8|947.8|13
1714434000000|2024-04-29 23:40:00|953.2|948.2|952.7|947.7|953.2|948.2|952.6|947.6|17
1714434300000|2024-04-29 23:45:00|952.9|947.9|955.5|950.5|955.8|950.8|952.7|947.7|50
1714434600000|2024-04-29 23:50:00|955.3|950.3|954.9|949.9|955.3|950.3|954.2|949.2|31
1714434900000|2024-04-29 23:55:00|954.8|949.8|954.8|949.8|955.1|950.1|954.7|949.7|20
1714435200000|2024-04-30 00:00:00|954.9|949.9|954.6|949.6|954.9|949.9|953.8|948.8|48
1714435500000|2024-04-30 00:05:00|954.8|949.8|956.6|951.6|957.2|952.2|954.7|949.7|42
1714435800000|2024-04-30 00:10:00|956.2|951.2|953.7|951.9|956.2|952.1|953.7|950.5|29
1714436100000|2024-04-30 00:15:00|953.6|951.8|953.5|948.5|953.8|952|953.2|948.5|24
1714436400000|2024-04-30 00:20:00|953.6|948.6|954.2|949.2|954.3|949.3|953.5|948.5|31
1714436700000|2024-04-30 00:25:00|954.1|949.1|954.4|949.4|954.5|949.5|954.1|949.1|23
1714437000000|2024-04-30 00:30:00|954.3|949.3|954.5|949.5|954.6|949.6|954.3|949.3|11
1714437300000|2024-04-30 00:35:00|954.6|949.6|954.4|949.4|954.7|949.7|954.4|949.4|7
1714438200000|2024-04-30 00:50:00|954.7|949.7|952.3|947.3|954.7|949.7|951.9|946.9|33
1714438500000|2024-04-30 00:55:00|952.4|947.4|953.4|948.4|953.9|948.9|952.1|947.1|72
1714438800000|2024-04-30 01:00:00|953.7|948.7|954.9|949.9|955.2|950.2|953.1|948.1|141
1714439100000|2024-04-30 01:05:00|955|950|953.8|948.8|955.1|950.1|953.8|948.8|55
1714439400000|2024-04-30 01:10:00|953.9|948.9|954.9|949.9|955.4|950.4|953.8|948.8|70
1714439700000|2024-04-30 01:15:00|955|950|955.1|950.1|955.9|950.9|954.9|949.9|54
1714440000000|2024-04-30 01:20:00|955.2|950.2|955.4|950.4|955.7|950.7|955.2|950.2|27
1714440300000|2024-04-30 01:25:00|955.3|950.3|955.6|950.6|955.9|950.9|955.3|950.3|17
1714440600000|2024-04-30 01:30:00|955.5|950.5|955.1|950.1|955.7|951.7|953.4|950.1|70
1714440900000|2024-04-30 01:35:00|955.2|950.2|955|950|955.6|950.6|954.9|949.9|19
1714441200000|2024-04-30 01:40:00|955.2|950.2|955.1|950.1|955.6|950.6|955.1|950.1|38
1714441500000|2024-04-30 01:45:00|955.2|950.2|955.4|950.4|955.4|950.4|954.9|949.9|27
1714441800000|2024-04-30 01:50:00|955.3|950.3|955|950|955.4|950.4|955|950|14
1714450200000|2024-04-30 04:10:00|952.7|947.7|952.7|947.7|953|948|952.7|947.7|8
1714450500000|2024-04-30 04:15:00|951|949.2|952.5|947.5|952.6|949.2|951|947.4|8
1714450800000|2024-04-30 04:20:00|952.6|947.6|952.7|947.7|952.7|947.7|952.5|947.5|8
1714451100000|2024-04-30 04:25:00|952.6|947.6|952.2|947.2|952.9|947.9|952.2|947.2|23
1714451400000|2024-04-30 04:30:00|952.3|947.3|952.8|947.8|952.9|947.9|952.1|947.1|23
1714451700000|2024-04-30 04:35:00|952.9|947.9|952.5|947.5|952.9|947.9|952.4|947.4|11
1714452000000|2024-04-30 04:40:00|952.6|947.6|952.5|947.5|952.7|947.7|952.4|947.4|20
1714452300000|2024-04-30 04:45:00|952.7|947.7|952.6|947.6|952.7|947.7|952.5|947.5|6
1714454100000|2024-04-30 05:15:00|951.1|946.1|949.1|944.1|951.4|946.4|949.1|944.1|33
1714454400000|2024-04-30 05:20:00|949|944|950|945|950.4|946.5|948.3|943.9|36
1714454700000|2024-04-30 05:25:00|950.1|945.1|949.5|944.5|950.1|945.1|949.5|944.5|26
1714455000000|2024-04-30 05:30:00|949.4|944.4|948.9|943.9|949.4|944.4|948.3|943.3|75
1714455300000|2024-04-30 05:35:00|948.8|943.8|947.8|942.8|948.9|943.9|947.7|942.7|46
1714455600000|2024-04-30 05:40:00|947.7|942.7|947.6|942.6|948|943|947.5|942.5|40
1714455900000|2024-04-30 05:45:00|947.7|942.7|946.6|944.8|948.1|944.9|946.5|942.7|44
1714456200000|2024-04-30 05:50:00|946.7|944.9|948|943|948.1|944.9|946.5|943|40
1714456800000|2024-04-30 06:00:00|949.8|944.8|949.4|944.4|950.1|945.1|949.3|944.3|63
1714457100000|2024-04-30 06:05:00|949.5|944.5|948.4|943.4|949.6|944.6|948.3|943.3|55
1714457400000|2024-04-30 06:10:00|948.3|943.3|948.9|943.9|949|944|948.2|943.2|33
1714457700000|2024-04-30 06:15:00|949|944|948.9|943.9|949|944|948.7|943.7|23
1714458000000|2024-04-30 06:20:00|948.7|943.7|947.9|942.9|948.7|945.3|946.1|942.5|24
1714458300000|2024-04-30 06:25:00|948|943|948.2|943.2|948.3|943.3|947.8|942.8|32
1714458600000|2024-04-30 06:30:00|948.3|943.3|948.6|943.6|948.8|945.2|946.6|943.1|29
1714458900000|2024-04-30 06:35:00|948.5|943.5|949.2|944.2|949.2|945.1|946.8|943.1|44
1714459200000|2024-04-30 06:40:00|949.3|944.3|949|944|949.4|944.4|948.9|943.9|17
1714459500000|2024-04-30 06:45:00|948.9|943.9|947.9|946.1|949.2|946.1|947.7|943.8|44
1714459800000|2024-04-30 06:50:00|948|946.2|948.3|946.5|948.3|946.5|947.8|946|36
1714460100000|2024-04-30 06:55:00|948.2|946.4|947.8|946|948.3|946.5|947.8|946|41
1714460400000|2024-04-30 07:00:00|947.9|946.1|947.8|946|947.9|946.1|947.8|946|2
1714461600000|2024-04-30 07:20:00|944.8|943|945.8|940.8|946.4|943.1|944.8|940.7|34
1714461900000|2024-04-30 07:25:00|945.7|940.7|945.5|940.5|946.2|942.1|943.6|940.5|75
1714462200000|2024-04-30 07:30:00|945.6|940.6|943.7|941.9|946.2|942.1|943.7|940.5|54
1714462500000|2024-04-30 07:35:00|943.6|941.8|945.8|940.8|945.8|942.1|943.4|940|43
1714462800000|2024-04-30 07:40:00|945.7|940.7|945.3|940.3|946|941|944.4|939.4|40
1714463100000|2024-04-30 07:45:00|945.1|940.1|945.8|940.8|945.8|940.8|944.7|939.7|62
1714463400000|2024-04-30 07:50:00|945.9|940.9|946.9|941.9|947.8|942.8|945.9|940.9|62
1714463700000|2024-04-30 07:55:00|946.8|941.8|946.6|941.6|947.7|942.7|946.5|941.5|56
1714464000000|2024-04-30 08:00:00|946.5|941.5|945.5|940.5|946.5|941.5|944.7|939.7|55
1714464300000|2024-04-30 08:05:00|945.4|940.4|945.6|940.6|946.3|941.3|945|940|63
1714464600000|2024-04-30 08:10:00|945.7|940.7|945.2|940.2|946.1|941.1|945.1|940.1|33
1714464900000|2024-04-30 08:15:00|945.1|940.1|945.4|940.4|945.4|940.4|944.6|939.6|32
1714465200000|2024-04-30 08:20:00|945.3|940.3|945.1|940.1|945.5|940.5|944.7|939.7|37
1714465500000|2024-04-30 08:25:00|945|940|945.5|940.5|946|941|944.8|939.8|47
1714465800000|2024-04-30 08:30:00|945.7|940.7|945.1|940.1|946.1|941.1|945.1|940.1|53
1714466100000|2024-04-30 08:35:00|944.9|939.9|944.6|939.6|945.2|940.2|944.5|939.5|29
1714466400000|2024-04-30 08:40:00|944.5|939.5|943.6|938.6|944.8|939.8|943.6|938.6|41
1714466700000|2024-04-30 08:45:00|943.7|938.7|943|938|943.7|938.7|942.5|937.5|50
1714467000000|2024-04-30 08:50:00|943.1|938.1|942.1|937.1|943.2|938.2|942|937|56
1714467300000|2024-04-30 08:55:00|942|937|941.2|936.2|942.2|937.2|940.6|935.6|82
1714467600000|2024-04-30 09:00:00|940.9|935.9|939.7|934.7|940.9|935.9|939.3|934.3|81
1714467900000|2024-04-30 09:05:00|939.6|934.6|940.5|935.5|940.8|935.8|939.3|934.3|69
1714468200000|2024-04-30 09:10:00|940.6|935.6|941.8|936.8|942.3|937.3|940.6|935.6|59
1714468500000|2024-04-30 09:15:00|941.7|936.7|941.7|936.7|941.8|936.8|940.7|935.7|56
1714468800000|2024-04-30 09:20:00|941.8|936.8|941.3|936.3|942.2|937.2|941.1|936.1|57
1714469100000|2024-04-30 09:25:00|941.4|936.4|943.1|938.1|943.3|938.3|941.2|936.2|62
1714469400000|2024-04-30 09:30:00|943|938|942.4|937.4|943|938|941.3|936.3|53
1714469700000|2024-04-30 09:35:00|942.3|937.3|942.6|937.6|942.6|937.6|941.6|936.6|45
1714470000000|2024-04-30 09:40:00|942.7|937.7|942.8|937.8|943|938|942.1|937.1|48
1714470300000|2024-04-30 09:45:00|942.9|937.9|943.3|938.3|943.3|938.3|942.6|937.6|28
1714470600000|2024-04-30 09:50:00|943.2|938.2|943.5|938.5|943.6|938.6|942.7|937.7|36
1714470900000|2024-04-30 09:55:00|943.4|938.4|942.5|937.5|943.5|938.5|942.5|937.5|45
1714471200000|2024-04-30 10:00:00|942.6|937.6|942.6|937.6|942.9|937.9|941.7|936.7|38
1714471500000|2024-04-30 10:05:00|942.5|937.5|943.1|938.1|943.1|938.1|942.2|937.2|29
1714471800000|2024-04-30 10:10:00|943|938|944|939|944.1|939.1|942.9|937.9|22
1714472100000|2024-04-30 10:15:00|944.1|939.1|944|939|944.3|939.3|943.3|938.3|36
1714472400000|2024-04-30 10:20:00|944.1|939.1|943.5|938.5|944.1|939.1|943.3|938.3|39
1714472700000|2024-04-30 10:25:00|943.7|938.7|944.5|939.5|944.7|939.7|943.3|938.3|37
1714473000000|2024-04-30 10:30:00|944.6|939.6|944.6|939.6|945.3|940.3|944.2|939.2|35
1714473300000|2024-04-30 10:35:00|944.5|939.5|943.5|938.5|944.5|939.5|943.5|938.5|29
1714473600000|2024-04-30 10:40:00|943.7|938.7|944.4|939.4|944.8|939.8|943.6|938.6|45
1714473900000|2024-04-30 10:45:00|944.5|939.5|942.7|937.7|944.5|939.5|942.5|937.5|54
1714474200000|2024-04-30 10:50:00|942.9|937.9|943|938|943.4|938.4|942.2|937.2|36
1714474500000|2024-04-30 10:55:00|943.3|938.3|943.9|938.9|944.8|939.8|943.3|938.3|42
1714474800000|2024-04-30 11:00:00|943.7|938.7|942.7|937.7|943.7|938.7|942.2|937.2|55
1714475100000|2024-04-30 11:05:00|942.8|937.8|943.8|938.8|943.9|938.9|942.3|937.3|40
1714475400000|2024-04-30 11:10:00|943.9|938.9|944.2|939.2|944.5|939.5|943.1|938.1|44
1714475700000|2024-04-30 11:15:00|944.3|939.3|943.9|938.9|944.4|939.4|943.8|938.8|27
1714476000000|2024-04-30 11:20:00|944|939|942.4|937.4|944.4|939.4|942.4|937.4|47
1714476300000|2024-04-30 11:25:00|942.5|937.5|943|938|943.5|938.5|941.9|936.9|42
1714476600000|2024-04-30 11:30:00|942.9|937.9|942.7|937.7|943.1|938.1|942.4|937.4|46
1714476900000|2024-04-30 11:35:00|942.6|937.6|941.4|936.4|942.6|937.6|940.2|935.2|51
1714477200000|2024-04-30 11:40:00|941.3|936.3|942.1|937.1|942.3|937.3|941.3|936.3|47
1714477500000|2024-04-30 11:45:00|942.2|937.2|941.7|936.7|942.2|937.2|941|936|55
1714477800000|2024-04-30 11:50:00|941.6|936.6|942.3|937.3|942.3|937.3|941.3|936.3|40
1714478100000|2024-04-30 11:55:00|942.2|937.2|941.8|936.8|942.3|937.3|940.8|935.8|51
1714478400000|2024-04-30 12:00:00|941.9|936.9|940.6|935.6|942.3|937.3|939.7|934.7|91
1714478700000|2024-04-30 12:05:00|940.5|935.5|940.5|935.5|941.1|936.1|937.8|932.8|108
1714479000000|2024-04-30 12:10:00|940.6|935.6|942.6|937.6|942.7|937.7|940.4|935.4|96
1714479300000|2024-04-30 12:15:00|942.7|937.7|941.9|936.9|943.2|938.2|941.6|936.6|81
1714479600000|2024-04-30 12:20:00|942.6|937.6|945.1|940.1|945.2|940.2|942.2|937.2|171
1714479900000|2024-04-30 12:25:00|945.2|940.2|947.8|942.8|947.8|942.8|945|940|118
1714480200000|2024-04-30 12:30:00|947.7|942.7|943.1|938.1|947.8|942.8|938.9|933.9|400
1714480500000|2024-04-30 12:35:00|942.8|937.8|940.1|935.1|943.5|938.5|940.1|935.1|247
1714480800000|2024-04-30 12:40:00|939.7|934.7|944.2|939.2|944.3|939.3|939.7|934.7|241
1714481100000|2024-04-30 12:45:00|944.1|939.1|943.6|938.6|945.7|940.7|943.6|938.6|167
1714481400000|2024-04-30 12:50:00|943.5|938.5|945.5|940.5|946.4|941.4|943|938|152
1714481700000|2024-04-30 12:55:00|945.6|940.6|941.7|936.7|945.6|940.6|940.9|935.9|148
1714482000000|2024-04-30 13:00:00|941.9|936.9|942.5|937.5|944.2|939.2|941.8|936.8|180
1714482300000|2024-04-30 13:05:00|942.3|937.3|940.5|935.5|944|939|940.5|935.5|160
1714482600000|2024-04-30 13:10:00|940.6|935.6|943|938|943.5|938.5|940.6|935.6|110
1714482900000|2024-04-30 13:15:00|943.1|938.1|943.6|938.6|944.3|939.3|943.1|938.1|78
1714483200000|2024-04-30 13:20:00|943.8|938.8|942.6|937.6|944.3|939.3|942.4|937.4|139
1714483500000|2024-04-30 13:25:00|942.7|937.7|944.1|939.1|945|940|942.7|937.7|92
1714483800000|2024-04-30 13:30:00|944|939|943.1|938.1|945.2|940.5|941.5|936.8|265
1714484100000|2024-04-30 13:35:00|943|938|943.3|938.3|945.3|940.3|941.9|936.9|295
1714484400000|2024-04-30 13:40:00|943.2|938.2|945.4|940.4|945.9|941|942.7|938|187
1714484700000|2024-04-30 13:45:00|945.5|940.5|945|940|946.2|942.2|943.9|939.5|193
1714485000000|2024-04-30 13:50:00|945.1|940.1|941.2|936.2|945.4|940.4|941.1|936.1|187
1714485300000|2024-04-30 13:55:00|941.3|936.3|940.8|935.8|942|937|940.3|935.3|132
1714485600000|2024-04-30 14:00:00|940.7|935.7|942|937|943|938|940.7|935.7|312
1714485900000|2024-04-30 14:05:00|942.1|937.1|941.7|936.7|944.3|939.3|941.3|936.3|246
1714486200000|2024-04-30 14:10:00|941.8|936.8|941.9|936.9|942.3|937.3|940.5|935.5|207
1714486500000|2024-04-30 14:15:00|942|937|942.2|937.2|943.8|938.8|941.8|936.8|203
1714486800000|2024-04-30 14:20:00|942.3|937.3|941.3|936.3|943.1|938.1|940.9|935.9|152
1714487100000|2024-04-30 14:25:00|941.4|936.4|939.1|934.1|941.5|936.5|938.1|933.1|195
1714487400000|2024-04-30 14:30:00|939.3|934.3|937.4|932.4|939.7|934.7|937.4|932.4|222
1714487700000|2024-04-30 14:35:00|937.7|932.7|938.1|933.1|938.8|933.8|937.3|932.3|136
1714488000000|2024-04-30 14:40:00|938|933|938.7|933.7|938.8|933.8|937.5|932.5|153
1714488300000|2024-04-30 14:45:00|938.8|933.8|939|934|940|935|938.6|933.6|151
1714488600000|2024-04-30 14:50:00|938.9|933.9|937.5|932.5|939.3|934.3|937.4|932.4|148
1714488900000|2024-04-30 14:55:00|937.4|932.4|935.2|930.2|937.4|932.4|934.7|929.7|136
1714489200000|2024-04-30 15:00:00|935.3|930.3|936.8|931.8|937.1|932.1|935.1|930.1|156
1714489500000|2024-04-30 15:05:00|936.7|931.7|936.7|931.7|937.8|932.8|936.1|931.1|147
1714489800000|2024-04-30 15:10:00|936.8|931.8|936.4|931.4|937.4|932.4|936.3|931.3|101
1714490100000|2024-04-30 15:15:00|936.3|931.3|937.5|932.5|938.1|933.1|936.1|931.1|138
1714490400000|2024-04-30 15:20:00|937.6|932.6|935.8|930.8|937.8|932.8|935.5|930.5|122
1714490700000|2024-04-30 15:25:00|936|931|938.4|933.4|938.4|933.4|936|931|104
1714491000000|2024-04-30 15:30:00|938.6|933.6|937.2|932.2|939|934|936.8|931.8|101
1714491300000|2024-04-30 15:35:00|937.3|932.3|939.1|934.1|939.4|934.4|937.2|932.2|119
1714491600000|2024-04-30 15:40:00|939.3|934.3|937.9|932.9|939.7|934.7|937.9|932.9|95
1714491900000|2024-04-30 15:45:00|938|933|938.7|933.7|939.4|934.4|938|933|111
1714492200000|2024-04-30 15:50:00|938.6|933.6|938.5|933.5|939.3|934.3|938.3|933.3|75
1714492500000|2024-04-30 15:55:00|938.4|933.4|939.1|934.1|939.8|934.8|938.4|933.4|80
1714492800000|2024-04-30 16:00:00|939.2|934.2|938.3|933.3|940|935|937.8|932.8|81
1714493100000|2024-04-30 16:05:00|938.4|933.4|938.5|933.5|938.8|933.8|937.8|932.8|66
1714493400000|2024-04-30 16:10:00|938.4|933.4|938.7|933.7|939.5|934.5|938.3|933.3|59
1714493700000|2024-04-30 16:15:00|938.6|933.6|937.9|932.9|939.1|934.1|937.9|932.9|57
1714494000000|2024-04-30 16:20:00|938|933|938.6|933.6|938.9|933.9|937.9|932.9|53
1714494300000|2024-04-30 16:25:00|938.8|933.8|939|934|939.4|934.4|938.7|933.7|41
1714494600000|2024-04-30 16:30:00|938.9|933.9|937.1|932.1|939.2|934.2|937.1|932.1|59
1714494900000|2024-04-30 16:35:00|937|932|936.9|931.9|937.9|932.9|936.8|931.8|76
1714495200000|2024-04-30 16:40:00|937|932|936.2|931.2|937.3|932.3|936.2|931.2|61
1714495500000|2024-04-30 16:45:00|936.1|931.1|939|934|939|934|936.1|931.1|78
1714495800000|2024-04-30 16:50:00|938.9|933.9|938.9|933.9|939.3|934.3|938.1|933.1|60
1714496100000|2024-04-30 16:55:00|938.8|933.8|938.9|933.9|940.2|935.2|938.7|933.7|90
1714496400000|2024-04-30 17:00:00|939|934|942.6|937.6|944.8|939.8|938.8|933.8|176
1714496700000|2024-04-30 17:05:00|942.5|937.5|941.7|936.7|942.7|937.7|941|936|126
1714497000000|2024-04-30 17:10:00|941.8|936.8|940.3|935.3|941.9|936.9|940.2|935.2|51
1714497300000|2024-04-30 17:15:00|940.2|935.2|941.2|936.2|941.3|936.3|940.1|935.1|66
1714497600000|2024-04-30 17:20:00|941.3|936.3|941.3|936.3|942|937|941|936|119
1714497900000|2024-04-30 17:25:00|941.2|936.2|940.8|935.8|941.7|936.7|940.3|935.3|113
1714498200000|2024-04-30 17:30:00|940.9|935.9|940.9|935.9|941.3|936.3|940.6|935.6|85
1714498500000|2024-04-30 17:35:00|941|936|941.6|936.6|941.9|936.9|941|936|65
1714498800000|2024-04-30 17:40:00|941.5|936.5|941.8|936.8|941.8|936.8|941.3|936.3|49
1714499100000|2024-04-30 17:45:00|941.9|936.9|942.1|937.1|942.2|937.2|941.6|936.6|48
1714499400000|2024-04-30 17:50:00|942|937|942.2|937.2|942.4|937.4|941.9|936.9|49
1714499700000|2024-04-30 17:55:00|942.3|937.3|942.6|937.6|942.8|937.8|942.2|937.2|24
1714500000000|2024-04-30 18:00:00|942.7|937.7|943|938|943|938|942.6|937.6|19
1714500300000|2024-04-30 18:05:00|943.2|938.2|942.6|937.6|943.2|938.2|942.5|937.5|20
1714500600000|2024-04-30 18:10:00|942.7|937.7|942.7|937.7|942.8|937.8|942.6|937.6|25
1714500900000|2024-04-30 18:15:00|942.6|937.6|942.3|937.3|942.7|937.7|942.3|937.3|16
1714501200000|2024-04-30 18:20:00|942.5|937.5|942.5|937.5|942.8|937.8|942.5|937.5|9
1714501500000|2024-04-30 18:25:00|942.4|937.4|941.5|936.5|942.4|937.4|941.5|936.5|18
1714501800000|2024-04-30 18:30:00|941.4|936.4|940.9|935.9|941.7|937.8|939.5|935.7|20
1714502100000|2024-04-30 18:35:00|941|936|941.9|936.9|941.9|936.9|940.9|935.9|18
1714502400000|2024-04-30 18:40:00|941.8|936.8|941.5|936.5|942|937|941.4|936.4|16
1714502700000|2024-04-30 18:45:00|941.4|936.4|940.6|935.6|941.4|936.4|940.4|935.4|24
1714503000000|2024-04-30 18:50:00|940.5|935.5|939.7|934.7|940.5|935.5|939.6|934.6|42
1714503300000|2024-04-30 18:55:00|939.6|934.6|939.6|934.6|940.1|935.1|939.5|934.5|25
1714503600000|2024-04-30 19:00:00|939.7|934.7|941.6|936.6|941.8|936.8|939.5|934.5|49
1714503900000|2024-04-30 19:05:00|941.7|936.7|941.3|936.3|941.9|936.9|941.2|936.2|28
1714504200000|2024-04-30 19:10:00|941.5|936.5|941.1|936.1|941.5|936.5|941.1|936.1|23
1714504500000|2024-04-30 19:15:00|941|936|940.4|935.4|941.1|936.1|940.3|935.3|18
1714504800000|2024-04-30 19:20:00|940.3|935.3|940.6|935.6|941.1|936.1|940.3|935.3|37
1714505100000|2024-04-30 19:25:00|940.7|935.7|940.9|935.9|941.1|936.1|940.1|935.1|22
1714505400000|2024-04-30 19:30:00|940.8|935.8|941.8|936.8|941.8|936.8|940.8|935.8|30
1714505700000|2024-04-30 19:35:00|941.7|936.7|941.6|936.6|941.8|936.8|941.4|936.4|14
1714506000000|2024-04-30 19:40:00|941.7|936.7|941.9|936.9|942.5|937.5|941.7|936.7|19
1714506300000|2024-04-30 19:45:00|941.8|936.8|942.1|937.1|942.2|937.2|941.7|936.7|17
1714506600000|2024-04-30 19:50:00|941.9|936.9|940.9|935.9|942.1|937.1|940.8|935.8|36
1714506900000|2024-04-30 19:55:00|941|936|940.9|935.9|941|936|940.1|935.1|50
1714507200000|2024-04-30 20:00:00|941|936|941.9|936.9|942|937|940.8|935.8|53
1714507500000|2024-04-30 20:05:00|941.7|936.7|942.6|937.6|943.1|938.1|941.7|936.7|46
1714507800000|2024-04-30 20:10:00|942.5|937.5|942.2|937.2|942.5|937.5|941.7|936.7|16
1714508100000|2024-04-30 20:15:00|942.3|937.3|942.4|937.4|942.4|937.4|942|937|10
1714508400000|2024-04-30 20:20:00|942.3|937.3|942.2|937.2|942.4|937.4|942.1|937.1|12
1714508700000|2024-04-30 20:25:00|942.3|937.3|942.1|937.1|942.3|937.3|942|937|15
1714509000000|2024-04-30 20:30:00|942|937|942|937|942|937|942|937|1
1714510500000|2024-04-30 20:55:00|940.4|935.4|940.4|935.4|940.5|935.5|940.4|935.4|3
1714514400000|2024-04-30 22:00:00|940.6|935.6|940.8|935.8|941.2|936.2|940.6|935.6|14
1714514700000|2024-04-30 22:05:00|940.7|935.7|939.4|934.4|940.9|935.9|939.4|934.4|18
1714515000000|2024-04-30 22:10:00|939.3|934.3|938.9|933.9|939.3|934.3|938.7|933.7|10
1714515300000|2024-04-30 22:15:00|938.8|933.8|938.8|933.8|939.1|934.1|938.7|933.7|11
1714515600000|2024-04-30 22:20:00|938.7|933.7|938.9|933.9|939|934|938.5|933.5|11
1714515900000|2024-04-30 22:25:00|939|934|939.1|934.1|940.2|936.1|937.9|934|25
1714516200000|2024-04-30 22:30:00|939.2|934.2|940|935|940.4|935.4|939.1|934.1|30
1714516500000|2024-04-30 22:35:00|939.9|934.9|940.4|935.4|940.7|935.7|939.9|934.9|19
1714516800000|2024-04-30 22:40:00|940.5|935.5|940.8|935.8|940.8|935.8|940.4|935.4|12
1714517100000|2024-04-30 22:45:00|940.5|935.5|940.7|935.7|940.8|935.8|940.4|935.4|20
1714517400000|2024-04-30 22:50:00|940.5|935.5|940.9|935.9|941|936|940.5|935.5|12
1714517700000|2024-04-30 22:55:00|941|936|940.3|935.3|941|936|940.3|935.3|13
1714518000000|2024-04-30 23:00:00|940.4|935.4|940.3|935.3|940.7|935.7|940.2|935.2|20
1714518300000|2024-04-30 23:05:00|940.2|935.2|940.3|935.3|940.4|935.4|939.9|934.9|13
1714518600000|2024-04-30 23:10:00|940.2|935.2|940.2|935.2|940.3|935.3|940|935|8
1714518900000|2024-04-30 23:15:00|940.1|935.1|940.3|935.3|940.4|935.4|940.1|935.1|9
1714519200000|2024-04-30 23:20:00|940|935|940.1|935.1|940.1|935.1|939.4|934.4|18
1714519500000|2024-04-30 23:25:00|940.2|935.2|940.5|935.5|940.7|935.7|940.2|935.2|9
1714519800000|2024-04-30 23:30:00|940.3|935.3|940.2|935.2|940.3|935.3|940|935|10
1714520100000|2024-04-30 23:35:00|940.1|935.1|940.3|935.3|940.3|935.3|940.1|935.1|2
1714520400000|2024-04-30 23:40:00|940.4|935.4|940.5|935.5|940.6|935.6|940|935|15
1714520700000|2024-04-30 23:45:00|940.4|935.4|939.7|934.7|940.5|935.5|939.7|934.7|18
1714521000000|2024-04-30 23:50:00|939.6|934.6|939.6|934.6|939.8|934.8|939.4|934.4|14
1714521300000|2024-04-30 23:55:00|939.7|934.7|940|935|940.4|935.4|939.7|934.7|25
1714521600000|2024-05-01 00:00:00|940.1|935.1|940|935|940.3|935.3|939.7|934.7|32
1714521900000|2024-05-01 00:05:00|939.9|934.9|941|936|941.1|936.1|939.8|934.8|24
1714522200000|2024-05-01 00:10:00|940.9|935.9|941.4|936.4|941.7|936.7|940.4|935.4|26
1714522500000|2024-05-01 00:15:00|941.3|936.3|939|934|941.3|936.3|939|934|39
1714522800000|2024-05-01 00:20:00|938.9|933.9|938.8|933.8|939.3|934.3|938.3|933.3|48
1714523100000|2024-05-01 00:25:00|939.1|934.1|938.8|933.8|939.5|934.5|938.6|933.6|44
1714523400000|2024-05-01 00:30:00|938.7|933.7|939|934|939.2|934.2|938.5|933.5|35
1714523700000|2024-05-01 00:35:00|938.8|933.8|938.5|933.5|938.9|933.9|938.3|933.3|38
1714524000000|2024-05-01 00:40:00|938.4|933.4|937.8|932.8|938.4|933.4|937.8|932.8|38
1714524300000|2024-05-01 00:45:00|937.6|932.6|937.6|932.6|938.2|933.2|937.6|932.6|26
1714524600000|2024-05-01 00:50:00|937.7|932.7|938.2|933.2|939.6|934.6|937.4|932.4|28
1714524900000|2024-05-01 00:55:00|938.1|933.1|938.3|933.3|938.6|933.6|938.1|933.1|24
1714525200000|2024-05-01 01:00:00|938.2|933.2|939.3|934.3|939.6|934.6|937.9|932.9|30
1714525500000|2024-05-01 01:05:00|939.2|934.2|938.2|933.2|939.3|934.3|938.2|933.2|42
1714525800000|2024-05-01 01:10:00|938.4|933.4|939|934|939.7|934.7|938.2|933.2|37
1714526100000|2024-05-01 01:15:00|938.7|933.7|939.1|934.1|939.2|934.2|938.6|933.6|29
1714526400000|2024-05-01 01:20:00|939|934|938.9|933.9|939.1|934.1|938.6|933.6|29
1714526700000|2024-05-01 01:25:00|938.8|933.8|938.7|933.7|939.2|934.2|938.4|933.4|34
1714527000000|2024-05-01 01:30:00|938.9|933.9|938.6|933.6|938.9|933.9|937.9|932.9|26
1714527300000|2024-05-01 01:35:00|938.7|933.7|939.5|934.5|939.6|934.6|938.7|933.7|47
1714527600000|2024-05-01 01:40:00|939.7|934.7|940.7|935.7|940.7|935.7|939.6|934.6|43
1714527900000|2024-05-01 01:45:00|940.6|935.6|940.5|935.5|940.8|935.8|939.6|934.6|51
1714528200000|2024-05-01 01:50:00|940.4|935.4|939.6|934.6|940.8|935.8|939.6|934.6|67
1714528500000|2024-05-01 01:55:00|939.7|934.7|939.6|934.6|939.9|934.9|939.2|934.2|58
1714528800000|2024-05-01 02:00:00|939.7|934.7|939.4|934.4|939.7|934.7|939.2|934.2|37
1714529100000|2024-05-01 02:05:00|939.5|934.5|939.1|934.1|939.5|934.5|938.7|933.7|33
1714529400000|2024-05-01 02:10:00|939|934|938.7|933.7|939|934|938.6|933.6|36
1714529700000|2024-05-01 02:15:00|938.6|933.6|938.7|933.7|939.2|934.2|938.6|933.6|34
1714530000000|2024-05-01 02:20:00|938.8|933.8|938.7|933.7|938.9|933.9|938.6|933.6|21
1714530300000|2024-05-01 02:25:00|938.6|933.6|938.9|933.9|939|934|938.6|933.6|12
1714530600000|2024-05-01 02:30:00|938.8|933.8|938.7|933.7|938.9|933.9|938.5|933.5|22
1714530900000|2024-05-01 02:35:00|938.8|933.8|938.3|933.3|939.1|934.1|938|933|24
1714531200000|2024-05-01 02:40:00|938.4|933.4|938.2|933.2|938.6|933.6|938.2|933.2|18
1714531500000|2024-05-01 02:45:00|938.1|933.1|938.2|933.2|938.5|933.5|938|933|7
1714531800000|2024-05-01 02:50:00|938.1|933.1|938.3|933.3|938.4|933.4|938.1|933.1|10
1714532100000|2024-05-01 02:55:00|938.4|933.4|938.1|933.1|938.4|933.4|937.9|932.9|15
1714532400000|2024-05-01 03:00:00|938.2|933.2|937.9|932.9|938.2|933.2|937.9|932.9|6
1714532700000|2024-05-01 03:05:00|938|933|937.9|932.9|938|933|937.7|932.7|10
1714533000000|2024-05-01 03:10:00|937.8|932.8|937.9|932.9|938.1|933.1|937.8|932.8|13
1714533300000|2024-05-01 03:15:00|938|933|938.5|933.5|938.8|933.8|937.9|932.9|19
1714533600000|2024-05-01 03:20:00|938.6|933.6|938.5|933.5|939|934|938.5|933.5|17
1714533900000|2024-05-01 03:25:00|938.6|933.6|939.4|934.4|939.6|934.6|938.6|933.6|14
1714534200000|2024-05-01 03:30:00|939.5|934.5|939.3|934.3|939.8|934.8|939.3|934.3|14
1714534500000|2024-05-01 03:35:00|939.2|934.2|939.3|934.3|939.5|934.5|939|934|19
1714534800000|2024-05-01 03:40:00|939.4|934.4|939.3|934.3|939.7|934.7|939.3|934.3|18
1714535100000|2024-05-01 03:45:00|939.2|934.2|939.7|934.7|939.8|934.8|939.2|934.2|10
1714535400000|2024-05-01 03:50:00|939.6|934.6|939.6|934.6|939.8|934.8|939.6|934.6|5
1714535700000|2024-05-01 03:55:00|939.3|934.3|939.6|934.6|939.6|934.6|939.2|934.2|13
1714536000000|2024-05-01 04:00:00|939.5|934.5|939.3|934.3|939.7|934.7|938.9|933.9|27
1714536300000|2024-05-01 04:05:00|939.4|934.4|939.2|934.2|939.7|934.7|939.1|934.1|27
1714536600000|2024-05-01 04:10:00|939|934|938.6|933.6|939|934|938.3|933.3|15
1714536900000|2024-05-01 04:15:00|938.7|933.7|938.8|933.8|939|934|938.6|933.6|10
1714537200000|2024-05-01 04:20:00|938.9|933.9|939|934|939.1|934.1|938.9|933.9|8
1714537500000|2024-05-01 04:25:00|939.1|934.1|939.3|934.3|939.3|934.3|939|934|6
1714537800000|2024-05-01 04:30:00|939.6|934.6|939.7|934.7|939.8|934.8|939.6|934.6|14
1714538100000|2024-05-01 04:35:00|939.6|934.6|939.4|934.4|939.7|934.7|939.3|934.3|9
1714538400000|2024-05-01 04:40:00|939.3|934.3|939.2|934.2|939.7|934.7|939.2|934.2|16
1714538700000|2024-05-01 04:45:00|939.1|934.1|939.1|934.1|939.3|934.3|939.1|934.1|13
1714539000000|2024-05-01 04:50:00|939.2|934.2|939|934|939.3|934.3|938.9|933.9|13
1714539300000|2024-05-01 04:55:00|938.9|933.9|938.2|933.2|939|934|938.1|933.1|22
1714539600000|2024-05-01 05:00:00|938.1|933.1|939.4|934.4|939.5|934.5|938.1|933.1|18
1714539900000|2024-05-01 05:05:00|939.5|934.5|939.3|934.3|939.6|934.6|939.1|934.1|14
1714540200000|2024-05-01 05:10:00|939.4|934.4|939.2|934.2|939.4|934.4|939.1|934.1|13
1714540500000|2024-05-01 05:15:00|939.3|934.3|938.7|933.7|939.3|934.3|938.7|933.7|11
1714540800000|2024-05-01 05:20:00|938.6|933.6|938.4|933.4|938.7|933.7|938.2|933.2|15
1714541100000|2024-05-01 05:25:00|938.3|933.3|938.4|933.4|938.4|933.4|938|933|11
1714541400000|2024-05-01 05:30:00|938.5|933.5|938.7|933.7|938.8|933.8|938.5|933.5|17
1714541700000|2024-05-01 05:35:00|938.8|933.8|939|934|939.1|934.1|938.8|933.8|9
1714542000000|2024-05-01 05:40:00|939.1|934.1|939.2|934.2|939.2|934.2|939.1|934.1|4
1714544700000|2024-05-01 06:25:00|939.4|934.4|939.3|934.3|939.4|934.4|939.3|934.3|4
1714545000000|2024-05-01 06:30:00|939.2|934.2|939.3|934.3|939.6|934.6|939.1|934.1|14
1714545300000|2024-05-01 06:35:00|939.2|934.2|937.6|932.6|939.2|934.2|937.6|932.6|18
1714545600000|2024-05-01 06:40:00|937.7|932.7|938.1|933.1|938.4|933.4|937.5|932.5|20
1714545900000|2024-05-01 06:45:00|938.2|933.2|937.6|932.6|938.5|934.5|936.3|932.5|16
1714546200000|2024-05-01 06:50:00|937.7|932.7|937.4|932.4|937.7|932.7|936.8|931.8|31
1714546500000|2024-05-01 06:55:00|937.3|932.3|937.3|932.3|937.6|932.6|937.3|932.3|17
1714546800000|2024-05-01 07:00:00|937.2|932.2|938.1|933.1|938.2|933.2|937.2|932.2|15
1714547100000|2024-05-01 07:05:00|938|933|938.3|933.3|938.3|933.3|937.9|932.9|19
1714547400000|2024-05-01 07:10:00|938.2|933.2|938|933|938.3|933.3|937.8|932.8|15
1714547700000|2024-05-01 07:15:00|938.1|933.1|938.1|933.1|938.1|933.1|938|933|3
1714551000000|2024-05-01 08:10:00|942.7|937.7|942.2|937.2|942.8|937.8|942.2|937.2|27
1714551300000|2024-05-01 08:15:00|942.1|937.1|941.7|936.7|942.1|937.1|941.2|936.2|32
1714551600000|2024-05-01 08:20:00|941.8|936.8|941.8|936.8|942.1|937.1|941.5|936.5|32
1714551900000|2024-05-01 08:25:00|941.9|936.9|942|937|942.2|937.2|941.8|936.8|24
1714552200000|2024-05-01 08:30:00|941.9|936.9|942|937|942.2|937.2|941.9|936.9|13
1714552500000|2024-05-01 08:35:00|942.3|937.3|942|937|942.3|937.3|941.9|936.9|22
1714552800000|2024-05-01 08:40:00|941.9|936.9|941.9|936.9|942.1|938.3|940.1|936.7|36
1714553100000|2024-05-01 08:45:00|941.8|936.8|940|935|942.1|938.3|939.3|935|29
1714553400000|2024-05-01 08:50:00|939.9|934.9|940|935|940.1|935.1|939.4|934.4|24
1714553700000|2024-05-01 08:55:00|939.9|934.9|942|937|942|937|939.9|934.9|27
1714554000000|2024-05-01 09:00:00|941.9|936.9|942.4|937.4|942.4|937.4|941.8|936.8|24
1714554300000|2024-05-01 09:05:00|942.5|937.5|944.1|939.1|944.2|939.2|942.5|937.5|18
1714554600000|2024-05-01 09:10:00|944|939|943.6|938.6|944|939|943.5|938.5|25
1714554900000|2024-05-01 09:15:00|943.4|938.4|943.4|938.4|944|939|943.4|938.4|15
1714555200000|2024-05-01 09:20:00|943.3|938.3|943.9|938.9|943.9|938.9|943.3|938.3|32
1714555500000|2024-05-01 09:25:00|943.8|938.8|944|939|944|939|943.3|938.3|30
1714555800000|2024-05-01 09:30:00|944.3|939.3|945.3|940.3|945.3|940.3|944.3|939.3|34
1714556100000|2024-05-01 09:35:00|945.2|940.2|945.1|940.1|945.4|940.4|944.7|939.7|29
1714556400000|2024-05-01 09:40:00|945|940|944.9|939.9|945.3|940.3|944.8|939.8|26
1714556700000|2024-05-01 09:45:00|945|940|945|940|945.9|940.9|945|940|34
1714557000000|2024-05-01 09:50:00|945.1|940.1|944.4|939.4|945.7|940.7|944.3|939.3|49
1714557300000|2024-05-01 09:55:00|944.3|939.3|944.9|939.9|945.4|940.4|944.3|939.3|24
1714557600000|2024-05-01 10:00:00|944.8|939.8|944.5|939.5|945.1|940.1|944.4|939.4|18
1714557900000|2024-05-01 10:05:00|944.3|939.3|945.3|940.3|945.3|940.3|944.2|939.2|36
1714558200000|2024-05-01 10:10:00|945.2|940.2|946.9|941.9|946.9|941.9|945.2|940.2|26
1714558500000|2024-05-01 10:15:00|946.8|941.8|946.8|941.8|947.8|942.8|946.6|941.6|32
1714558800000|2024-05-01 10:20:00|946.9|941.9|947.4|942.4|948|943|946.9|941.9|30
1714559100000|2024-05-01 10:25:00|947.5|942.5|947.9|942.9|948|943|947.2|942.2|31
1714559400000|2024-05-01 10:30:00|948|943|947.1|942.1|948.1|943.1|946.6|941.6|28
1714559700000|2024-05-01 10:35:00|946.9|941.9|945.7|940.7|946.9|941.9|945.4|940.4|22
1714560000000|2024-05-01 10:40:00|945.9|940.9|946.6|941.6|946.7|941.7|945.9|940.9|17
1714560300000|2024-05-01 10:45:00|946.5|941.5|948.2|943.2|948.4|943.4|946.4|941.4|26
1714560600000|2024-05-01 10:50:00|948.1|943.1|949|944|949.2|944.2|948.1|943.1|47
1714560900000|2024-05-01 10:55:00|948.9|943.9|950.1|945.1|950.1|945.1|948.9|943.9|30
1714561200000|2024-05-01 11:00:00|950.2|945.2|952.6|947.6|952.6|947.6|950.2|945.2|50
1714561500000|2024-05-01 11:05:00|952.5|947.5|951.9|946.9|953.6|948.6|951.2|946.2|47
1714561800000|2024-05-01 11:10:00|951.8|946.8|951|946|952|947|951|946|22
1714562100000|2024-05-01 11:15:00|951.1|946.1|952.2|947.2|952.3|947.3|950|945|38
1714562400000|2024-05-01 11:20:00|952|947|952.3|947.3|952.9|947.9|951.5|946.5|33
1714562700000|2024-05-01 11:25:00|952.4|947.4|952.6|947.6|952.7|947.7|952.4|947.4|13
1714563000000|2024-05-01 11:30:00|952.7|947.7|952.6|947.6|953.2|948.2|952.5|947.5|36
1714563300000|2024-05-01 11:35:00|952.5|947.5|953.2|948.2|953.3|948.3|952.4|947.4|21
1714563600000|2024-05-01 11:40:00|953.3|948.3|952.7|947.7|953.5|948.5|952.6|947.6|35
1714563900000|2024-05-01 11:45:00|952.8|947.8|951.6|946.6|952.8|948.8|950.3|946.6|18
1714564200000|2024-05-01 11:50:00|951.7|946.7|952.4|947.4|952.4|947.4|951.5|946.5|18
1714564500000|2024-05-01 11:55:00|952.3|947.3|953.9|948.9|954|949|952.3|947.3|28
1714564800000|2024-05-01 12:00:00|954|949|953.6|948.6|954.6|950.6|952.1|948.6|72
1714565100000|2024-05-01 12:05:00|953.5|948.5|952.9|947.9|953.5|948.5|952.1|947.1|72
1714565400000|2024-05-01 12:10:00|953|948|952.9|947.9|953.8|948.8|952.4|947.4|69
1714565700000|2024-05-01 12:15:00|953.3|948.3|954.4|949.4|954.5|949.5|951.9|946.9|114
1714566000000|2024-05-01 12:20:00|954.5|949.5|955.1|950.1|955.7|950.7|953.2|948.2|236
1714566300000|2024-05-01 12:25:00|955|950|955.6|950.6|955.9|950.9|954.9|949.9|135
1714566600000|2024-05-01 12:30:00|955.7|950.7|956|951|957.5|953.6|954.2|950.6|173
1714566900000|2024-05-01 12:35:00|955.9|950.9|955.2|950.2|956.4|951.4|954.5|949.5|148
1714567200000|2024-05-01 12:40:00|955.4|950.4|954.6|949.6|955.4|950.4|952.1|947.1|160
1714567500000|2024-05-01 12:45:00|954.5|949.5|954|949|954.5|949.5|952.6|947.6|146
1714567800000|2024-05-01 12:50:00|954.1|949.1|953.9|948.9|955.1|950.1|953.7|948.7|85
1714568100000|2024-05-01 12:55:00|953.8|948.8|953.4|948.4|954.4|949.4|952.4|947.4|144
1714568400000|2024-05-01 13:00:00|953.2|948.2|952.4|947.4|953.6|948.6|951.2|946.2|102
1714568700000|2024-05-01 13:05:00|952.9|947.9|951.4|946.4|953.6|948.6|951.2|946.2|103
1714569000000|2024-05-01 13:10:00|951.6|946.6|952.3|947.3|952.5|947.5|950.5|945.5|99
1714569300000|2024-05-01 13:15:00|952.2|947.2|953.9|948.9|954|949|952|947|119
1714569600000|2024-05-01 13:20:00|953.8|948.8|953.7|948.7|954.9|949.9|953.6|948.6|119
1714569900000|2024-05-01 13:25:00|953.5|948.5|953.2|948.2|954.4|949.4|952.8|947.8|93
1714570200000|2024-05-01 13:30:00|953.3|948.3|955.9|950.9|956.1|951.1|953.2|948.2|262
1714570500000|2024-05-01 13:35:00|955.8|950.8|953.8|948.8|955.8|950.8|953.4|948.4|166
1714570800000|2024-05-01 13:40:00|953.7|948.7|953.5|948.5|954|949|951.8|946.8|130
1714571100000|2024-05-01 13:45:00|953.6|948.6|955.3|950.3|955.3|950.3|952.8|947.8|204
1714571400000|2024-05-01 13:50:00|955.4|950.4|954.8|949.8|955.9|950.9|953.6|948.6|222
1714571700000|2024-05-01 13:55:00|954.9|949.9|958.4|953.4|958.5|953.5|954.4|949.4|165
1714572000000|2024-05-01 14:00:00|958.9|953.9|959.5|954.5|961.4|956.4|958.5|953.5|540
1714572300000|2024-05-01 14:05:00|959.6|954.6|959.5|954.5|962.1|957.1|958|953|477
1714572600000|2024-05-01 14:10:00|959.3|954.3|960.2|955.2|960.4|955.4|957.6|952.6|294
1714572900000|2024-05-01 14:15:00|960.1|955.1|960|955|960.7|955.7|958.9|953.9|201
1714573200000|2024-05-01 14:20:00|960.1|955.1|956.9|951.9|960.4|955.4|956.7|951.7|163
1714573500000|2024-05-01 14:25:00|956.8|951.8|958.9|953.9|959.1|954.1|956.6|951.6|125
1714573800000|2024-05-01 14:30:00|959|954|958|953|960.7|955.7|956.7|952.5|112
1714574100000|2024-05-01 14:35:00|958.2|953.2|959|954|960.2|955.2|957.6|952.6|125
1714574400000|2024-05-01 14:40:00|959.1|954.1|959.3|954.3|959.5|954.5|957.4|952.4|91
1714574700000|2024-05-01 14:45:00|959.2|954.2|960.8|955.8|961|956|958.5|953.5|90
1714575000000|2024-05-01 14:50:00|960.9|955.9|961.3|956.3|961.5|956.5|959.9|954.9|93
1714575300000|2024-05-01 14:55:00|961.5|956.5|960.2|955.2|961.7|956.7|960|955|109
1714575600000|2024-05-01 15:00:00|960.4|955.4|959.7|954.7|960.7|955.7|959|954|114
1714575900000|2024-05-01 15:05:00|959.8|954.8|958.9|953.9|960.2|955.2|958.3|953.3|101
1714576200000|2024-05-01 15:10:00|959|954|959.8|954.8|960.2|955.2|958.3|953.3|100
1714576500000|2024-05-01 15:15:00|959.7|954.7|957.6|952.6|960.1|955.1|956.8|951.8|84
1714576800000|2024-05-01 15:20:00|957.7|952.7|960.1|955.1|960.1|955.1|957.2|952.2|103
1714577100000|2024-05-01 15:25:00|960|955|960.3|955.3|960.6|955.6|960|955|86
1714577400000|2024-05-01 15:30:00|960.4|955.4|959.3|954.3|960.6|955.6|959.3|954.3|94
1714577700000|2024-05-01 15:35:00|959.7|954.7|957|952|960|955|957|952|87
1714578000000|2024-05-01 15:40:00|957.3|952.3|959|954|959.1|954.1|957.3|952.3|87
1714578300000|2024-05-01 15:45:00|958.8|953.8|957.1|952.1|959|954|957.1|952.1|102
1714578600000|2024-05-01 15:50:00|957|952|956.7|951.7|958|953|956.6|951.6|76
1714578900000|2024-05-01 15:55:00|956.6|951.6|955.6|950.6|956.6|951.6|954.5|949.5|89
1714579200000|2024-05-01 16:00:00|955.7|950.7|955.8|950.8|955.9|950.9|953.5|948.5|88
1714579500000|2024-05-01 16:05:00|955.9|950.9|955|950|955.9|950.9|954.6|949.6|77
1714579800000|2024-05-01 16:10:00|955.1|950.1|953.8|948.8|955.2|950.2|953.5|948.5|59
1714580100000|2024-05-01 16:15:00|953.9|948.9|953.7|948.7|954.3|949.3|952.6|947.6|73
1714580400000|2024-05-01 16:20:00|953.6|948.6|953.7|948.7|953.9|948.9|952.8|947.8|60
1714580700000|2024-05-01 16:25:00|953.6|948.6|955|950|955|950|953.6|948.6|65
1714581000000|2024-05-01 16:30:00|954.9|949.9|954.1|949.1|954.9|949.9|953.7|948.7|72
1714581300000|2024-05-01 16:35:00|953.9|948.9|952.3|947.3|953.9|948.9|952|947|80
1714581600000|2024-05-01 16:40:00|952.5|947.5|953|948|953.9|948.9|952.4|947.4|68
1714581900000|2024-05-01 16:45:00|952.9|947.9|953.3|948.3|953.3|948.3|952.7|947.7|50
1714582200000|2024-05-01 16:50:00|953.2|948.2|953.3|948.3|953.5|948.5|952.6|947.6|53
1714582500000|2024-05-01 16:55:00|953.4|948.4|952.5|947.5|954|949|952.2|947.2|73
1714582800000|2024-05-01 17:00:00|952.4|947.4|948.4|943.4|952.5|947.5|948.1|943.1|143
1714583100000|2024-05-01 17:05:00|948.3|943.3|950.2|945.2|950.4|945.4|948.3|943.3|93
1714583400000|2024-05-01 17:10:00|950.3|945.3|949.9|944.9|950.5|945.5|949.1|944.1|47
1714583700000|2024-05-01 17:15:00|949.7|944.7|948.9|943.9|949.8|944.8|948.9|943.9|47
1714584000000|2024-05-01 17:20:00|949.1|944.1|949.2|944.2|949.9|944.9|948.9|943.9|37
1714584300000|2024-05-01 17:25:00|949.3|944.3|948.6|943.6|949.5|944.5|948.6|943.6|47
1714584600000|2024-05-01 17:30:00|948.9|943.9|948.4|943.4|949|944|947.7|942.7|67
1714584900000|2024-05-01 17:35:00|948.3|943.3|947.5|942.5|948.5|943.5|947.5|942.5|44
1714585200000|2024-05-01 17:40:00|947.4|942.4|947.8|942.8|947.9|942.9|947.1|942.1|40
1714585500000|2024-05-01 17:45:00|947.6|942.6|947.8|942.8|948.2|943.2|947.5|942.5|37
1714585800000|2024-05-01 17:50:00|947.9|942.9|949|944|949.1|944.1|947.8|942.8|42
1714586100000|2024-05-01 17:55:00|948.9|943.9|950.1|943.3|950.4|944.8|948.4|943.3|55
1714586400000|2024-05-01 18:00:00|949.8|943|953.1|948.1|953.5|948.5|948.5|941.5|643
1714586700000|2024-05-01 18:05:00|953|948|949.3|944.3|953.3|948.3|948.9|943.9|528
1714587000000|2024-05-01 18:10:00|949.2|944.2|951.3|946.3|951.6|946.6|949|944|371
1714587300000|2024-05-01 18:15:00|951.4|946.4|951.9|946.9|952.2|947.2|950.5|945.5|217
1714587600000|2024-05-01 18:20:00|951.8|946.8|952.7|947.7|953.4|948.4|951.7|946.7|183
1714587900000|2024-05-01 18:25:00|952.8|947.8|954.6|949.6|954.9|949.9|952.4|947.4|166
1714588200000|2024-05-01 18:30:00|954.5|949.5|954.8|949.8|955|950|950.5|945.5|420
1714588500000|2024-05-01 18:35:00|954.7|949.7|954.7|949.7|955.4|950.4|950.7|945.7|832
1714588800000|2024-05-01 18:40:00|954.8|949.8|957.8|952.8|958.6|953.6|954.1|949.1|623
1714589100000|2024-05-01 18:45:00|957.7|952.7|958.9|953.9|959.6|954.6|955.6|950.6|469
1714589400000|2024-05-01 18:50:00|959.1|954.1|959.9|954.9|960.2|955.2|958.5|953.5|347
1714589700000|2024-05-01 18:55:00|959.8|954.8|960|955|960.7|955.7|958.4|953.4|345
1714590000000|2024-05-01 19:00:00|960.1|955.1|960.1|955.1|961.3|956.3|959.4|954.4|271
1714590300000|2024-05-01 19:05:00|960.2|955.2|957.5|952.5|960.2|955.2|957.3|952.3|232
1714590600000|2024-05-01 19:10:00|957.6|952.6|958.5|953.5|958.6|953.6|956.5|951.5|176
1714590900000|2024-05-01 19:15:00|958.6|953.6|956.6|951.6|959.2|954.2|956.4|951.4|268
1714591200000|2024-05-01 19:20:00|956.4|951.4|958.3|953.3|958.4|953.4|955|950|305
1714591500000|2024-05-01 19:25:00|958.2|953.2|956.6|951.6|958.4|953.4|956.3|951.3|221
1714591800000|2024-05-01 19:30:00|956.8|951.8|955.7|950.7|958|953|955.6|950.6|250
1714592100000|2024-05-01 19:35:00|955.5|950.5|953.9|948.9|956.2|951.2|953.6|948.6|194
1714592400000|2024-05-01 19:40:00|953.8|948.8|953.7|948.7|955|950|952.9|947.9|181
1714592700000|2024-05-01 19:45:00|953.6|948.6|954.4|949.4|955.5|950.5|953.3|948.3|151
1714593000000|2024-05-01 19:50:00|954.3|949.3|953.2|948.2|954.8|949.8|953.1|948.1|154
1714593300000|2024-05-01 19:55:00|953.3|948.3|952|947|953.5|948.5|951.6|946.6|126
1714593600000|2024-05-01 20:00:00|951.9|946.9|952.8|947.8|953.2|948.2|951.3|946.3|102
1714593900000|2024-05-01 20:05:00|953|948|953.1|948.1|953.3|948.3|951.9|946.9|57
1714594200000|2024-05-01 20:10:00|953.2|948.2|955|950|955|950|952.5|947.5|154
1714594500000|2024-05-01 20:15:00|954.9|949.9|954.5|949.5|955.9|950.9|954.4|949.4|152
1714594800000|2024-05-01 20:20:00|954.4|949.4|955|950|955.1|950.1|954.1|949.1|135
1714595100000|2024-05-01 20:25:00|955.1|950.1|955.3|950.3|955.5|950.5|954.7|949.7|122
1714595400000|2024-05-01 20:30:00|955.2|950.2|956.7|951.7|956.8|951.8|955.1|950.1|125
1714595700000|2024-05-01 20:35:00|956.8|951.8|957.3|952.3|957.4|952.4|956.5|951.5|125
1714596000000|2024-05-01 20:40:00|957|952|955.7|950.7|957.1|952.1|955.3|950.3|77
1714596300000|2024-05-01 20:45:00|955.4|950.4|958.4|953.4|958.8|953.8|955.3|950.3|175
1714596600000|2024-05-01 20:50:00|958.5|953.5|955.5|950.5|958.7|953.7|955.4|950.4|98
1714596900000|2024-05-01 20:55:00|955.3|950.3|956.4|951.4|957.2|952.2|954.7|949.7|50
1714600800000|2024-05-01 22:00:00|959.8|954.8|959.6|954.6|959.9|954.9|958.2|953.2|52
1714601100000|2024-05-01 22:05:00|959.3|954.3|957.5|952.5|959.3|954.3|957|952|38
1714601400000|2024-05-01 22:10:00|957.4|952.4|958.3|953.3|958.3|953.3|957.4|952.4|16
1714601700000|2024-05-01 22:15:00|958.2|953.2|958.3|953.3|958.3|953.3|957.7|952.7|47
1714602000000|2024-05-01 22:20:00|958.2|953.2|958.4|953.4|958.7|953.7|958.1|953.1|64
1714602300000|2024-05-01 22:25:00|958.3|953.3|958.1|953.1|958.6|953.6|957.9|952.9|41
1714602600000|2024-05-01 22:30:00|958.2|953.2|958.7|953.7|958.8|953.8|957.9|952.9|32
1714602900000|2024-05-01 22:35:00|958.6|953.6|959.1|954.1|959.1|954.1|958.6|953.6|15
1714603200000|2024-05-01 22:40:00|959|954|959.2|954.2|959.2|954.2|958.6|953.6|11
1714603500000|2024-05-01 22:45:00|959.1|954.1|958.9|953.9|959.1|954.1|958.2|953.2|34
1714603800000|2024-05-01 22:50:00|959|954|959|954|959.6|954.6|958.9|953.9|17
1714604100000|2024-05-01 22:55:00|958.9|953.9|958.6|953.6|959|954|958.5|953.5|12
1714604400000|2024-05-01 23:00:00|958.7|953.7|959|954|959|954|958.6|953.6|17
1714604700000|2024-05-01 23:05:00|959.1|954.1|958.6|953.6|959.2|954.2|958.6|953.6|16
1714605000000|2024-05-01 23:10:00|958.7|953.7|959.3|954.3|959.3|954.3|958.7|953.7|16
1714605300000|2024-05-01 23:15:00|959.2|954.2|959.4|954.4|959.5|954.5|959.2|954.2|12
1714605600000|2024-05-01 23:20:00|959.5|954.5|959.7|954.7|959.7|954.7|959.3|954.3|19
1714605900000|2024-05-01 23:25:00|959.6|954.6|959.8|954.8|959.8|954.8|959.5|954.5|11
1714606200000|2024-05-01 23:30:00|959.7|954.7|959.7|954.7|959.8|954.8|959.7|954.7|5
1714606500000|2024-05-01 23:35:00|959.6|954.6|959.2|954.2|959.6|954.6|959.2|954.2|6
1714606800000|2024-05-01 23:40:00|959.3|954.3|960.1|955.1|960.1|955.1|959.1|954.1|20
1714607100000|2024-05-01 23:45:00|960.2|955.2|960.5|955.5|960.9|955.9|959.9|954.9|55
1714607400000|2024-05-01 23:50:00|960.6|955.6|959.9|954.9|960.8|955.8|959.9|954.9|49
1714607700000|2024-05-01 23:55:00|959.7|954.7|960.5|955.5|960.8|955.8|959.6|954.6|31
1714608000000|2024-05-02 00:00:00|960.6|955.6|961.6|956.6|961.8|956.8|960.4|955.4|88
1714608300000|2024-05-02 00:05:00|961.7|956.7|961.9|956.9|962|957|961.1|956.1|50
1714608600000|2024-05-02 00:10:00|961.8|956.8|961.4|956.4|961.9|956.9|960.9|955.9|47
1714608900000|2024-05-02 00:15:00|961.5|956.5|961.4|956.4|961.7|956.7|961|956|53
1714609200000|2024-05-02 00:20:00|961.7|956.7|961.3|956.3|961.8|956.8|961.3|956.3|40
1714609500000|2024-05-02 00:25:00|961.2|956.2|961.6|956.6|961.9|956.9|961.2|956.2|25
1714609800000|2024-05-02 00:30:00|961.7|956.7|961.3|956.3|961.9|956.9|961.1|956.1|48
1714610100000|2024-05-02 00:35:00|961.4|956.4|960.3|958.5|961.8|958.5|960.2|956.4|21
1714610400000|2024-05-02 00:40:00|960.4|958.6|960.7|958.9|961.8|958.9|960.2|956.8|32
1714610700000|2024-05-02 00:45:00|960.6|958.8|960.6|958.8|960.7|958.9|960.4|958.6|35
1714611900000|2024-05-02 01:05:00|962.6|957.6|962.5|957.5|962.6|957.6|962.4|957.4|7
1714612200000|2024-05-02 01:10:00|962.4|957.4|962.2|957.2|962.5|957.5|961.8|956.8|18
1714612500000|2024-05-02 01:15:00|962.1|957.1|961.4|956.4|962.3|957.3|961.2|956.2|33
1714612800000|2024-05-02 01:20:00|961.3|956.3|961.7|956.7|961.7|956.7|961.2|956.2|22
1714613100000|2024-05-02 01:25:00|961.6|956.6|961.3|956.3|961.7|956.7|961.2|956.2|22
1714613400000|2024-05-02 01:30:00|961.2|956.2|959.5|957.7|961.2|957.7|959|956.1|48
1714613700000|2024-05-02 01:35:00|960.7|955.7|961.6|956.6|961.7|956.7|960.7|955.7|45
1714614000000|2024-05-02 01:40:00|961.7|956.7|962.5|957.5|962.6|957.6|961.6|956.6|31
1714614300000|2024-05-02 01:45:00|962.6|957.6|962.2|957.2|962.8|957.8|961.9|956.9|49
1714614600000|2024-05-02 01:50:00|962.3|957.3|963.1|958.1|963.2|958.2|962.1|957.1|28
1714614900000|2024-05-02 01:55:00|963.2|958.2|963.2|958.2|963.2|958.2|962.9|957.9|17
1714615200000|2024-05-02 02:00:00|963.1|958.1|963.7|958.7|963.9|960.5|961.8|958|54
1714615500000|2024-05-02 02:05:00|963.8|958.8|963.7|958.7|963.8|960.4|962.2|958.5|23
1714615800000|2024-05-02 02:10:00|963.6|958.6|962.8|957.8|963.6|959.7|961.5|957.6|29
1714616100000|2024-05-02 02:15:00|962.7|957.7|961.6|956.6|962.9|957.9|961.5|956.5|34
1714616400000|2024-05-02 02:20:00|961.5|956.5|962.2|957.2|962.2|957.2|961.5|956.5|20
1714616700000|2024-05-02 02:25:00|962.3|957.3|962.1|957.1|962.3|957.3|962|957|17
1714617000000|2024-05-02 02:30:00|962.2|957.2|961.8|956.8|962.3|957.3|961.7|956.7|25
1714617300000|2024-05-02 02:35:00|961.9|956.9|961.7|956.7|962|957|961.6|956.6|36
1714617600000|2024-05-02 02:40:00|961.8|956.8|961.9|956.9|962|957|961.8|956.8|12
1714618200000|2024-05-02 02:50:00|962.2|957.2|962.1|957.1|962.2|957.2|962|957|6
1714618500000|2024-05-02 02:55:00|962|957|962.1|957.1|962.5|958.9|960.5|956.8|23
1714618800000|2024-05-02 03:00:00|962.2|957.2|962|957|962.5|958.8|960.6|956.8|36
1714619100000|2024-05-02 03:05:00|961.9|956.9|961.7|956.7|962|957|961.6|956.6|29
1714619400000|2024-05-02 03:10:00|961.8|956.8|962.1|957.1|962.1|958.8|960.6|956.8|32
1714619700000|2024-05-02 03:15:00|960.6|958.8|960.6|958.8|962.1|958.9|960.6|957|13
1714622400000|2024-05-02 04:00:00|961.9|956.9|962.2|957.2|962.2|957.2|961.9|956.9|3
1714622700000|2024-05-02 04:05:00|962.1|957.1|962.1|957.1|962.3|957.3|961.4|956.4|26
1714623000000|2024-05-02 04:10:00|962|957|961.9|956.9|962.1|957.1|961.6|956.6|29
1714623300000|2024-05-02 04:15:00|962|957|961.9|956.9|962|958.6|960.4|956.8|19
1714623600000|2024-05-02 04:20:00|961.8|956.8|962|957|962|958.7|960.3|956.8|15
1714623900000|2024-05-02 04:25:00|960.4|958.6|960.1|958.3|962|958.6|960|956.8|25
1714624200000|2024-05-02 04:30:00|961.7|956.7|961.4|956.4|961.8|958.3|960|956.2|38
1714624500000|2024-05-02 04:35:00|961.5|956.5|961.8|956.8|962|957|961.3|956.3|33
1714624800000|2024-05-02 04:40:00|962|957|962.2|957.2|962.5|957.5|961.8|956.8|17
1714625100000|2024-05-02 04:45:00|962.1|957.1|962.4|957.4|962.6|959.1|960.9|957|29
1714625400000|2024-05-02 04:50:00|962.5|957.5|961.1|959.3|962.5|959.3|960.9|957.3|29
1714625700000|2024-05-02 04:55:00|961|959.2|961|959.2|961.1|959.3|960.9|959.1|25
1714626000000|2024-05-02 05:00:00|960.9|959.1|961.1|959.3|962.5|959.4|960.9|957.4|20
1714628400000|2024-05-02 05:40:00|962.6|957.6|963.2|958.2|963.4|958.4|962.5|957.5|25
1714628700000|2024-05-02 05:45:00|963.3|958.3|963|958|963.4|958.4|963|958|14
1714629000000|2024-05-02 05:50:00|963.1|958.1|962.6|957.6|963.3|958.3|962.2|957.2|36
1714629300000|2024-05-02 05:55:00|962.5|957.5|962.4|957.4|963|958|962.3|957.3|33
1714629600000|2024-05-02 06:00:00|962.5|957.5|961.5|956.5|963.3|958.3|961.2|956.2|58
1714629900000|2024-05-02 06:05:00|961.6|956.6|962.9|957.9|963|958|961.6|956.6|48
1714630200000|2024-05-02 06:10:00|962.8|957.8|963.7|958.7|963.9|958.9|962.7|957.7|41
1714630500000|2024-05-02 06:15:00|963.6|958.6|963.8|958.8|963.9|958.9|963|958|40
1714630800000|2024-05-02 06:20:00|964|959|963.5|958.5|965|960|963.5|958.5|70
1714631100000|2024-05-02 06:25:00|963.4|958.4|963.8|958.8|964.2|959.2|963.2|958.2|61
1714631400000|2024-05-02 06:30:00|963.7|958.7|964.5|959.5|964.8|960.8|962.2|958.4|72
1714631700000|2024-05-02 06:35:00|964.4|959.4|964.2|959.2|964.6|959.6|964.1|959.1|39
1714632000000|2024-05-02 06:40:00|964.3|959.3|963.6|958.6|964.4|959.4|963.6|958.6|40
1714632300000|2024-05-02 06:45:00|963.7|958.7|963.2|958.2|963.7|958.7|963|958|52
1714632600000|2024-05-02 06:50:00|963.3|958.3|963.3|958.3|963.3|958.3|963.1|958.1|11
1714634700000|2024-05-02 07:25:00|962.2|957.2|961.9|956.9|962.4|957.4|961.8|956.8|20
1714635000000|2024-05-02 07:30:00|961.8|956.8|962.3|957.3|962.6|957.6|961.7|956.7|62
1714635300000|2024-05-02 07:35:00|962.5|957.5|964.5|959.5|964.5|959.5|962.3|957.3|38
1714635600000|2024-05-02 07:40:00|964.4|959.4|963.2|958.2|964.5|959.5|963.1|958.1|47
1714635900000|2024-05-02 07:45:00|963.3|958.3|963.4|958.4|963.4|960.2|961.9|958.2|30
1714636200000|2024-05-02 07:50:00|963.3|958.3|962.8|957.8|963.3|958.3|962.5|957.5|45
1714636500000|2024-05-02 07:55:00|962.9|957.9|962.2|957.2|962.9|957.9|962.2|957.2|33
1714637400000|2024-05-02 08:10:00|959|954|959.2|954.2|959.7|954.7|958.9|953.9|37
1714637700000|2024-05-02 08:15:00|959.3|954.3|959.6|954.6|960|956.3|958.1|954|53
1714638000000|2024-05-02 08:20:00|959.4|954.4|960.1|955.1|960.2|955.2|959.1|954.1|37
1714638300000|2024-05-02 08:25:00|960|955|958|953|960|955|957.9|952.9|52
1714638600000|2024-05-02 08:30:00|957.9|952.9|957.5|952.5|958.2|954.8|956.5|952.5|60
1714638900000|2024-05-02 08:35:00|957.4|952.4|956.8|951.8|957.4|953.3|955|951.7|37
1714639200000|2024-05-02 08:40:00|956.9|951.9|957.1|952.1|957.5|952.5|956.9|951.9|39
1714639500000|2024-05-02 08:45:00|957.2|952.2|957.5|952.5|957.8|952.8|956.9|951.9|35
1714639800000|2024-05-02 08:50:00|957.4|952.4|955.5|950.5|957.4|952.4|955.4|950.4|39
1714640100000|2024-05-02 08:55:00|955.3|950.3|955.5|950.5|955.6|950.6|954.4|949.4|54
1714640400000|2024-05-02 09:00:00|955.3|950.3|955.3|950.3|955.4|952.1|953.8|949.9|63
1714640700000|2024-05-02 09:05:00|955.4|950.4|955|950|955.4|952|953.8|950|27
1714641000000|2024-05-02 09:10:00|955.1|950.1|955.3|950.3|955.3|950.3|954.9|949.9|27
1714641300000|2024-05-02 09:15:00|955.2|950.2|953.9|952.1|955.4|952.1|953.8|950.2|11
1714641600000|2024-05-02 09:20:00|954.9|949.9|955.1|950.1|955.1|950.1|954.9|949.9|16
1714641900000|2024-05-02 09:25:00|955|950|954.1|949.1|955|950|953.9|948.9|36
1714642200000|2024-05-02 09:30:00|954.2|949.2|954.3|949.3|954.6|949.6|954.1|949.1|34
1714642500000|2024-05-02 09:35:00|954.4|949.4|953.2|948.2|954.5|949.5|953.1|948.1|46
1714642800000|2024-05-02 09:40:00|953.1|948.1|954|949|954.4|949.4|953|948|49
1714643100000|2024-05-02 09:45:00|953.9|948.9|954.4|949.4|955|950|953.8|948.8|36
1714643400000|2024-05-02 09:50:00|954.3|949.3|955.7|950.7|955.7|950.7|954.3|949.3|61
1714643700000|2024-05-02 09:55:00|955.6|950.6|956.1|951.1|956.3|951.3|955.3|950.3|49
1714644000000|2024-05-02 10:00:00|955.9|950.9|954.7|949.7|956.1|951.1|954.5|949.5|68
1714644300000|2024-05-02 10:05:00|954.6|949.6|952.8|947.8|954.6|949.6|952.8|947.8|96
1714644600000|2024-05-02 10:10:00|952.7|947.7|952|947|953|948|951.9|946.9|122
1714644900000|2024-05-02 10:15:00|951.9|946.9|951|946|952|947|950.2|945.2|80
1714645200000|2024-05-02 10:20:00|950.9|945.9|951.4|946.4|951.5|946.5|950.6|945.6|65
1714645500000|2024-05-02 10:25:00|951.5|946.5|950.8|945.8|951.6|946.6|950.7|945.7|57
1714645800000|2024-05-02 10:30:00|950.9|945.9|951|946|951.1|946.1|950.7|945.7|27
1714646100000|2024-05-02 10:35:00|952.7|947.7|952.8|947.8|952.8|947.8|952.7|947.7|2
1714646400000|2024-05-02 10:40:00|951.2|949.4|952|950.2|953.9|950.3|951.2|948.6|75
1714646700000|2024-05-02 10:45:00|951.9|950.1|951.8|950|951.9|950.1|951.4|949.6|59
1714647000000|2024-05-02 10:50:00|951.7|949.9|951.5|949.7|953.7|950.3|951.5|948.6|46
1714647300000|2024-05-02 10:55:00|951.6|949.8|952|950.2|952|950.2|951.6|949.8|13
1714647600000|2024-05-02 11:00:00|952.9|951.1|954.5|949.5|954.5|951.1|952.9|949.5|2
1714647900000|2024-05-02 11:05:00|953|951.2|954.6|949.6|954.8|951.3|952.7|949.4|59
1714648200000|2024-05-02 11:10:00|954.5|949.5|953.4|951.6|956.1|952.5|953.4|949.5|49
1714648500000|2024-05-02 11:15:00|953.5|951.7|951.8|950|955|951.7|951.3|948.3|37
1714648800000|2024-05-02 11:20:00|953.3|948.3|951.5|949.7|953.9|950.5|951.5|948.1|58
1714649100000|2024-05-02 11:25:00|951.4|949.6|953.8|948.8|954.2|950.6|951.1|947.8|55
1714649400000|2024-05-02 11:30:00|953.7|948.7|954.2|949.2|954.2|950.8|951.6|948.2|63
1714649700000|2024-05-02 11:35:00|952.7|950.9|953.3|948.3|954.6|951.1|951.8|948.3|69
1714650000000|2024-05-02 11:40:00|953.4|948.4|951.8|950|954.4|950.9|951.8|948.3|45
1714650300000|2024-05-02 11:45:00|951.9|950.1|952.9|947.9|953.5|950.4|951.3|947.9|44
1714650600000|2024-05-02 11:50:00|951.4|949.6|954.9|949.9|954.9|951.6|951.4|948|54
1714650900000|2024-05-02 11:55:00|953.3|951.5|955.2|950.2|955.2|951.7|953.3|949.4|51
1714651200000|2024-05-02 12:00:00|955.1|950.1|955.9|950.9|956.3|952.4|953.7|950|98
1714651500000|2024-05-02 12:05:00|955.8|950.8|954.7|952.9|956.3|952.9|953.9|950.7|65
1714651800000|2024-05-02 12:10:00|954.6|952.8|955.3|953.5|955.3|953.5|954.5|952.7|52
1714652100000|2024-05-02 12:15:00|955.2|953.4|954.4|952.6|955.8|953.5|954.3|950.7|50
1714652400000|2024-05-02 12:20:00|954.6|952.8|955.8|950.8|955.9|953|954.2|950.6|95
1714652700000|2024-05-02 12:25:00|957.3|952.3|957.2|952.2|957.4|953.7|955.3|952.1|18
1714653000000|2024-05-02 12:30:00|955.4|953.6|955.2|953.4|956.5|953.6|954.7|950.5|140
1714653300000|2024-05-02 12:35:00|955.1|953.3|955.3|953.5|955.7|953.9|955|953.2|111
1714653600000|2024-05-02 12:40:00|955.4|953.6|957.6|952.6|957.6|954.4|954.7|952.5|109
1714653900000|2024-05-02 12:45:00|956|954.2|956.8|951.8|957.6|954.6|956|951.8|67
1714654200000|2024-05-02 12:50:00|956.6|951.6|954.5|952.7|957.4|953.6|954.4|951.6|93
1714654500000|2024-05-02 12:55:00|954.6|952.8|953.7|951.9|954.7|952.9|953.7|951.9|70
1714654800000|2024-05-02 13:00:00|953.8|952|953.2|948.2|954.2|952|950.6|947.3|157
1714655100000|2024-05-02 13:05:00|953.1|948.1|953.2|948.2|953.4|948.4|952.7|947.7|129
1714655400000|2024-05-02 13:10:00|953.3|948.3|954.7|949.7|954.8|950.6|951.7|948.1|123
1714655700000|2024-05-02 13:15:00|954.8|949.8|955.5|950.5|956.9|951.9|954.8|949.8|175
1714656000000|2024-05-02 13:20:00|955.7|950.7|955.1|950.1|956.8|951.8|954.3|949.3|166
1714656300000|2024-05-02 13:25:00|955.3|950.3|953.7|948.7|955.5|950.5|953.6|948.6|158
1714656600000|2024-05-02 13:30:00|953.8|948.8|953.1|948.1|954.2|949.2|951.3|946.3|316
1714656900000|2024-05-02 13:35:00|953|948|952.4|947.4|954.7|950.5|952.1|947.1|252
1714657200000|2024-05-02 13:40:00|952.5|947.5|949.9|944.9|952.9|947.9|948|944.9|207
1714657500000|2024-05-02 13:45:00|948.2|946.4|949|944|950|946.4|948.1|943.1|281
1714657800000|2024-05-02 13:50:00|948.8|943.8|948.4|943.4|949.5|944.5|946.8|941.8|248
1714658100000|2024-05-02 13:55:00|948.5|943.5|948.3|943.3|949.1|944.1|947.8|942.8|195
1714658400000|2024-05-02 14:00:00|948.2|943.2|948.7|943.7|948.9|943.9|946.9|941.9|219
1714658700000|2024-05-02 14:05:00|948.8|943.8|949|944|950.9|945.9|948.8|943.8|157
1714659000000|2024-05-02 14:10:00|949.1|944.1|949.4|944.4|949.6|944.6|948.3|943.3|193
1714659300000|2024-05-02 14:15:00|949.5|944.5|952.2|947.2|952.2|948.3|949.5|944.5|145
1714659600000|2024-05-02 14:20:00|952.3|947.3|953.5|948.5|953.8|948.8|951.1|946.1|175
1714659900000|2024-05-02 14:25:00|953.6|948.6|954.2|949.2|954.6|949.6|953.1|948.1|155
1714660200000|2024-05-02 14:30:00|954.1|949.1|955.6|950.6|955.9|950.9|954.1|949.1|128
1714660500000|2024-05-02 14:35:00|955.7|950.7|956.2|951.2|956.6|951.6|955.4|950.4|153
1714660800000|2024-05-02 14:40:00|956.3|951.3|957.1|952.1|957.6|952.6|955.5|950.5|187
1714661100000|2024-05-02 14:45:00|957.2|952.2|957.9|952.9|958.7|953.7|956.4|951.4|243
1714661400000|2024-05-02 14:50:00|957.8|952.8|957.1|952.1|958.7|953.7|956.9|951.9|182
1714661700000|2024-05-02 14:55:00|957.2|952.2|957.5|952.5|957.9|952.9|956.3|951.3|141
1714662000000|2024-05-02 15:00:00|957.6|952.6|958.6|953.6|958.9|953.9|957.6|952.6|184
1714662300000|2024-05-02 15:05:00|958.7|953.7|959.8|954.8|960.5|956|957.6|953.7|109
1714662600000|2024-05-02 15:10:00|959.7|954.7|959.4|954.4|960|956.6|958.4|954.1|150
1714662900000|2024-05-02 15:15:00|959.5|954.5|959.1|954.1|960.6|955.6|958.9|953.9|127
1714663200000|2024-05-02 15:20:00|959|954|958.1|953.1|960|955|958.1|953.1|98
1714663500000|2024-05-02 15:25:00|958.2|953.2|956.7|951.7|958.5|953.5|956.6|951.6|93
1714663800000|2024-05-02 15:30:00|956.9|951.9|956.6|951.6|957.7|952.7|956.4|951.4|94
1714664100000|2024-05-02 15:35:00|956.5|951.5|956.4|951.4|956.6|951.6|955.2|950.2|97
1714664400000|2024-05-02 15:40:00|956.5|951.5|956.3|951.3|957.1|952.1|955.4|950.4|114
1714664700000|2024-05-02 15:45:00|956.2|951.2|955.2|950.2|956.4|951.4|954.8|949.8|83
1714665000000|2024-05-02 15:50:00|955.3|950.3|956|951|956|951|955.2|950.2|78
1714665300000|2024-05-02 15:55:00|955.9|950.9|956.3|951.3|956.4|951.4|955.5|950.5|51
1714665600000|2024-05-02 16:00:00|956.2|951.2|955.6|950.6|956.3|951.3|954.9|949.9|67
1714665900000|2024-05-02 16:05:00|955.5|950.5|956.3|951.3|956.6|951.6|955.3|950.3|70
1714666200000|2024-05-02 16:10:00|956.4|951.4|956.2|951.2|956.4|951.4|955.3|950.3|65
1714666500000|2024-05-02 16:15:00|956.4|951.4|956.8|951.8|957.1|952.1|956|951|71
1714666800000|2024-05-02 16:20:00|956.7|951.7|956.6|951.6|956.8|951.8|956.2|951.2|64
1714667100000|2024-05-02 16:25:00|956.5|951.5|956|951|956.5|951.5|955.3|950.3|49
1714667400000|2024-05-02 16:30:00|956.1|951.1|956.2|951.2|956.6|951.6|956|951|72
1714667700000|2024-05-02 16:35:00|956.1|951.1|956.9|951.9|956.9|951.9|955.9|950.9|80
1714668000000|2024-05-02 16:40:00|956.7|951.7|957.5|952.5|957.9|952.9|956.6|951.6|77
1714668300000|2024-05-02 16:45:00|957.3|952.3|957|952|957.5|952.5|956.8|951.8|38
1714668600000|2024-05-02 16:50:00|956.9|951.9|956.6|951.6|957.3|952.3|956.4|951.4|57
1714668900000|2024-05-02 16:55:00|956.5|951.5|957.3|952.3|957.3|952.3|955.8|950.8|81
1714669200000|2024-05-02 17:00:00|957.2|952.2|956.4|951.4|957.2|952.2|955.4|950.4|87
1714669500000|2024-05-02 17:05:00|956.5|951.5|957|952|957.4|952.4|956.5|951.5|44
1714669800000|2024-05-02 17:10:00|957.1|952.1|957.3|952.3|958|953|956.9|951.9|46
1714670100000|2024-05-02 17:15:00|957.2|952.2|956.6|951.6|957.5|952.5|956.3|951.3|44
1714670400000|2024-05-02 17:20:00|956.5|951.5|957.3|952.3|957.3|952.3|956.3|951.3|50
1714670700000|2024-05-02 17:25:00|957.6|952.6|956.8|951.8|957.6|952.6|956.7|951.7|35
1714671000000|2024-05-02 17:30:00|957|952|957.6|952.6|957.7|952.7|956.9|951.9|64
1714671300000|2024-05-02 17:35:00|957.7|952.7|958.2|953.2|958.5|953.5|957.5|952.5|24
1714671600000|2024-05-02 17:40:00|958.3|953.3|958.7|953.7|958.7|953.7|958.1|953.1|34
1714671900000|2024-05-02 17:45:00|958.6|953.6|959.2|954.2|959.9|954.9|958.6|953.6|39
1714672200000|2024-05-02 17:50:00|959.1|954.1|959.1|954.1|959.4|954.4|959|954|30
1714672500000|2024-05-02 17:55:00|959|954|959.1|954.1|959.3|954.3|959|954|28
1714672800000|2024-05-02 18:00:00|958.9|953.9|959|954|959|954|958.8|953.8|12
1714673700000|2024-05-02 18:15:00|958.9|953.9|958.8|953.8|958.9|953.9|958.7|953.7|10
1714674000000|2024-05-02 18:20:00|958.7|953.7|959|954|959|954|958.5|953.5|28
1714674300000|2024-05-02 18:25:00|959.1|954.1|959.4|954.4|959.4|954.4|959|954|16
1714674600000|2024-05-02 18:30:00|959.3|954.3|959.6|954.6|960|955|959.2|954.2|32
1714674900000|2024-05-02 18:35:00|959.7|954.7|959.6|954.6|959.7|954.7|959.4|954.4|21
1714675200000|2024-05-02 18:40:00|959.5|954.5|959.2|954.2|959.5|954.5|959.1|954.1|25
1714675500000|2024-05-02 18:45:00|959.1|954.1|959.5|954.5|959.6|954.6|959.1|954.1|44
1714675800000|2024-05-02 18:50:00|959.4|954.4|959.5|954.5|959.5|954.5|959.3|954.3|26
1714676100000|2024-05-02 18:55:00|959.4|954.4|959.8|954.8|960|956.3|958|954.3|21
1714676400000|2024-05-02 19:00:00|959.7|954.7|958.7|953.7|959.8|954.8|958.6|953.6|21
1714676700000|2024-05-02 19:05:00|958.6|953.6|958.8|953.8|958.9|953.9|958.6|953.6|27
1714677000000|2024-05-02 19:10:00|958.9|953.9|958.4|953.4|958.9|953.9|958.4|953.4|18
1714677300000|2024-05-02 19:15:00|958.3|953.3|958|953|958.6|953.6|957.8|952.8|21
1714677600000|2024-05-02 19:20:00|958.3|953.3|958.4|953.4|958.6|953.6|958.2|953.2|19
1714677900000|2024-05-02 19:25:00|958.2|953.2|958|953|958.3|953.3|958|953|17
1714678200000|2024-05-02 19:30:00|957.9|952.9|957.6|952.6|958.1|953.1|957.5|952.5|28
1714678500000|2024-05-02 19:35:00|957.7|952.7|957.6|952.6|957.7|952.7|957.4|952.4|58
1714680000000|2024-05-02 20:00:00|956.8|951.8|956.6|951.6|957.2|952.2|956.5|951.5|19
1714680300000|2024-05-02 20:05:00|956.4|951.4|955.8|950.8|956.5|951.5|955.8|950.8|21
1714680600000|2024-05-02 20:10:00|955.9|950.9|956.3|951.3|956.4|951.4|955.7|950.7|19
1714680900000|2024-05-02 20:15:00|956.2|951.2|956.2|951.2|956.7|951.7|956.1|951.1|13
1714681200000|2024-05-02 20:20:00|956.4|951.4|955.9|950.9|956.9|951.9|955.9|950.9|9
1714681500000|2024-05-02 20:25:00|956|951|955.4|950.4|956.2|951.2|955.4|950.4|17
1714681800000|2024-05-02 20:30:00|955.6|950.6|955.9|950.9|956.3|951.3|955.6|950.6|33
1714682100000|2024-05-02 20:35:00|956|951|956|951|956.1|951.1|955.9|950.9|13
1714682400000|2024-05-02 20:40:00|956.1|951.1|955.9|950.9|956.2|951.2|955.6|950.6|15
1714682700000|2024-05-02 20:45:00|955.8|950.8|955.6|950.6|956.2|951.2|955.6|950.6|9
1714683000000|2024-05-02 20:50:00|955.5|950.5|956.9|951.9|957|952|955.5|950.5|25
1714683300000|2024-05-02 20:55:00|957|952|956.9|951.9|957.9|952.9|956.9|951.9|36
1714687200000|2024-05-02 22:00:00|957.7|952.7|958.8|953.8|958.8|953.8|957.7|952.7|10
1714687500000|2024-05-02 22:05:00|958.7|953.7|958.4|953.4|958.7|953.7|958.2|953.2|10
1714687800000|2024-05-02 22:10:00|958.3|953.3|958.4|953.4|958.6|953.6|958.3|953.3|23
1714688100000|2024-05-02 22:15:00|958.5|953.5|958.4|953.4|958.5|953.5|958.1|953.1|12
1714688400000|2024-05-02 22:20:00|958.3|953.3|958|953|958.4|953.4|957.9|952.9|8
1714688700000|2024-05-02 22:25:00|958.1|953.1|957.8|952.8|958.1|953.1|957.8|952.8|8
1714689000000|2024-05-02 22:30:00|957.7|952.7|957|952|957.8|952.8|956.9|951.9|23
1714689300000|2024-05-02 22:35:00|956.9|951.9|957.6|952.6|957.6|952.6|956.9|951.9|14
1714689600000|2024-05-02 22:40:00|957.5|952.5|957.6|952.6|957.6|952.6|957.3|952.3|12
1714689900000|2024-05-02 22:45:00|957.5|952.5|957.4|952.4|957.7|952.7|957.4|952.4|18
1714690200000|2024-05-02 22:50:00|957.3|952.3|957.2|952.2|957.3|952.3|956.9|951.9|17
1714690500000|2024-05-02 22:55:00|957.3|952.3|957.6|952.6|957.6|952.6|957.2|952.2|23
1714690800000|2024-05-02 23:00:00|957.5|952.5|957.6|952.6|957.7|952.7|957.4|952.4|34
1714691100000|2024-05-02 23:05:00|957.5|952.5|957.3|952.3|957.5|952.5|957.2|952.2|15
1714691400000|2024-05-02 23:10:00|957.4|952.4|957.4|952.4|957.5|952.5|957.3|952.3|13
1714691700000|2024-05-02 23:15:00|957.5|952.5|957.8|952.8|958.2|953.2|957.1|952.1|26
1714692000000|2024-05-02 23:20:00|957.9|952.9|958.1|953.1|958.5|953.5|957.8|952.8|21
1714692300000|2024-05-02 23:25:00|958|953|958|953|958.1|953.1|957.9|952.9|13
1714692600000|2024-05-02 23:30:00|957.9|952.9|957.5|952.5|958.1|953.1|957.5|952.5|33
1714692900000|2024-05-02 23:35:00|957.6|952.6|957.8|952.8|957.9|952.9|957.6|952.6|19
1714693200000|2024-05-02 23:40:00|957.7|952.7|957.7|952.7|957.8|952.8|957.5|952.5|21
1714693500000|2024-05-02 23:45:00|957.6|952.6|958|953|958.2|953.2|957.6|952.6|27
1714693800000|2024-05-02 23:50:00|957.9|952.9|958.8|953.8|958.8|953.8|957.9|952.9|20
1714694100000|2024-05-02 23:55:00|958.7|953.7|958.2|953.2|958.7|953.7|958.2|953.2|15
1714694400000|2024-05-03 00:00:00|958.3|953.3|958.3|953.3|958.8|953.8|958|953|43
1714694700000|2024-05-03 00:05:00|958.4|953.4|958|953|958.6|953.6|957.8|952.8|39
1714695000000|2024-05-03 00:10:00|958.1|953.1|958.4|953.4|958.4|953.4|957.3|952.3|40
1714695300000|2024-05-03 00:15:00|958.3|953.3|958.1|953.1|958.7|953.7|958.1|953.1|16
1714695600000|2024-05-03 00:20:00|958.3|953.3|959.3|954.3|959.7|954.7|958.3|953.3|23
1714695900000|2024-05-03 00:25:00|959.4|954.4|958.6|953.6|959.4|954.4|958|953|33
1714696200000|2024-05-03 00:30:00|958.8|953.8|959.2|954.2|959.4|954.4|958.7|953.7|24
1714696500000|2024-05-03 00:35:00|959.1|954.1|959.6|954.6|959.8|954.8|959.1|954.1|19
1714696800000|2024-05-03 00:40:00|959.8|954.8|959.7|954.7|960.4|955.4|959.6|954.6|23
1714697100000|2024-05-03 00:45:00|959.6|954.6|960.2|955.2|960.4|955.4|959.6|954.6|17
1714697400000|2024-05-03 00:50:00|960.3|955.3|960.3|955.3|960.4|955.4|960.2|955.2|22
1714697700000|2024-05-03 00:55:00|960.4|955.4|960.3|955.3|960.5|955.5|959.9|954.9|25
1714698000000|2024-05-03 01:00:00|960.2|955.2|960.7|955.7|960.9|955.9|959.8|954.8|35
1714698300000|2024-05-03 01:05:00|960.6|955.6|960.8|955.8|960.9|955.9|960.5|955.5|29
1714698600000|2024-05-03 01:10:00|960.7|955.7|960.8|955.8|960.8|955.8|960.2|955.2|20
1714698900000|2024-05-03 01:15:00|960.7|955.7|961|956|961.2|956.2|960.6|955.6|40
1714699200000|2024-05-03 01:20:00|960.7|955.7|961.9|956.9|962.5|959|960.6|955.6|30
1714699500000|2024-05-03 01:25:00|961.8|956.8|961.2|956.2|961.9|956.9|960.6|955.6|33
1714699800000|2024-05-03 01:30:00|961.1|956.1|961.9|956.9|962.3|957.3|961|956|56
1714700100000|2024-05-03 01:35:00|962.1|957.1|962.1|957.1|962.9|957.9|961.9|956.9|46
1714700400000|2024-05-03 01:40:00|962.2|957.2|962|957|962.2|957.2|961.2|956.2|57
1714700700000|2024-05-03 01:45:00|961.9|956.9|961.8|956.8|962.4|957.4|961.7|956.7|62
1714701000000|2024-05-03 01:50:00|961.7|956.7|961.9|956.9|962.5|957.5|961.7|956.7|62
1714701300000|2024-05-03 01:55:00|961.7|956.7|961.5|956.5|962|957|961.1|956.1|43
1714701600000|2024-05-03 02:00:00|961.4|956.4|961.6|956.6|961.7|956.7|961|956|50
1714701900000|2024-05-03 02:05:00|961.7|956.7|961.7|956.7|962|957|961.2|956.2|40
1714702200000|2024-05-03 02:10:00|961.6|956.6|961.4|956.4|961.9|956.9|961.3|956.3|51
1714702500000|2024-05-03 02:15:00|961.5|956.5|960.9|955.9|961.5|956.5|960.7|955.7|32
1714702800000|2024-05-03 02:20:00|960.8|955.8|959.6|954.6|960.9|955.9|959.6|954.6|43
1714703100000|2024-05-03 02:25:00|959.8|954.8|960.6|955.6|961|956|959.7|954.7|37
1714703400000|2024-05-03 02:30:00|960.8|955.8|961.4|956.4|961.5|956.5|960.8|955.8|20
1714703700000|2024-05-03 02:35:00|961.3|956.3|960.2|955.2|961.3|957.5|959.3|955|27
1714704000000|2024-05-03 02:40:00|960.3|955.3|959.5|954.5|960.5|955.5|959.5|954.5|27
1714704300000|2024-05-03 02:45:00|959.6|954.6|959.3|954.3|959.6|954.6|959|954|32
1714704600000|2024-05-03 02:50:00|959.4|954.4|960.2|955.2|960.2|955.2|959.2|954.2|40
1714704900000|2024-05-03 02:55:00|960.4|955.4|959.2|954.2|960.5|955.5|959|954|25
1714705200000|2024-05-03 03:00:00|959.1|954.1|959.7|954.7|960|955|958.8|953.8|26
1714705500000|2024-05-03 03:05:00|959.6|954.6|959.1|954.1|959.8|954.8|959.1|954.1|26
1714705800000|2024-05-03 03:10:00|958.9|953.9|958.8|953.8|958.9|953.9|958.5|953.5|18
1714706100000|2024-05-03 03:15:00|958.7|953.7|959.3|954.3|959.5|954.5|958.7|953.7|24
1714706400000|2024-05-03 03:20:00|959.4|954.4|960|955|960|955|959.4|954.4|24
1714706700000|2024-05-03 03:25:00|959.9|954.9|960|955|960.5|955.5|959.9|954.9|29
1714707000000|2024-05-03 03:30:00|960.1|955.1|960.2|955.2|960.3|955.3|959.7|954.7|32
1714707300000|2024-05-03 03:35:00|960.3|955.3|960.4|955.4|960.8|955.8|960.2|955.2|28
1714707600000|2024-05-03 03:40:00|960.5|955.5|961.3|956.3|961.3|956.3|960.4|955.4|36
1714707900000|2024-05-03 03:45:00|961.4|956.4|961.5|956.5|961.7|956.7|961.3|956.3|18
1714708200000|2024-05-03 03:50:00|961.6|956.6|961.7|956.7|961.9|956.9|961.3|956.3|29
1714708500000|2024-05-03 03:55:00|961.6|956.6|961.8|956.8|961.9|956.9|961.5|956.5|25
1714708800000|2024-05-03 04:00:00|962|957|962|957|962.5|957.5|961.8|956.8|26
1714709100000|2024-05-03 04:05:00|961.8|956.8|962|957|962.1|957.1|961.6|956.6|22
1714709400000|2024-05-03 04:10:00|962.1|957.1|961.8|956.8|962.1|957.1|961.8|956.8|20
1714709700000|2024-05-03 04:15:00|961.9|956.9|961.6|956.6|962.3|957.3|961.6|956.6|27
1714710000000|2024-05-03 04:20:00|961.7|956.7|960.8|955.8|961.7|956.7|960.8|955.8|25
1714710300000|2024-05-03 04:25:00|960.9|955.9|960.8|955.8|961|956|960.7|955.7|14
1714710600000|2024-05-03 04:30:00|960.9|955.9|961.5|956.5|961.7|956.7|960.2|955.2|29
1714710900000|2024-05-03 04:35:00|961.4|956.4|961.2|956.2|961.6|956.6|961.1|956.1|17
1714711200000|2024-05-03 04:40:00|961.3|956.3|961.4|956.4|961.8|956.8|961.2|956.2|19
1714711500000|2024-05-03 04:45:00|961.5|956.5|961|956|961.6|956.6|961|956|5
1714711800000|2024-05-03 04:50:00|961.1|956.1|961.1|956.1|961.6|956.6|960.9|955.9|26
1714712100000|2024-05-03 04:55:00|961|956|960.7|955.7|961.2|956.2|960.6|955.6|16
1714712400000|2024-05-03 05:00:00|960.6|955.6|961|956|961|956|960.6|955.6|16
1714712700000|2024-05-03 05:05:00|961.2|956.2|961|956|961.7|956.7|960.9|955.9|25
1714713000000|2024-05-03 05:10:00|961.1|956.1|961.4|956.4|961.6|956.6|960.9|955.9|19
1714713300000|2024-05-03 05:15:00|961.5|956.5|961.2|956.2|961.7|956.7|961.2|956.2|8
1714713600000|2024-05-03 05:20:00|961.3|956.3|961.4|956.4|961.5|956.5|961.3|956.3|8
1714713900000|2024-05-03 05:25:00|961.3|956.3|960.7|955.7|961.3|956.3|960.7|955.7|8
1714714200000|2024-05-03 05:30:00|960.8|955.8|961.8|956.8|961.8|956.8|960.7|955.7|12
1714714500000|2024-05-03 05:35:00|961.7|956.7|962|957|962.1|957.1|961.6|956.6|11
1714714800000|2024-05-03 05:40:00|962.1|957.1|962.4|957.4|962.5|957.5|962|957|19
1714715100000|2024-05-03 05:45:00|962.3|957.3|961.3|956.3|962.4|957.4|961.3|956.3|22
1714715400000|2024-05-03 05:50:00|961.2|956.2|961.8|956.8|962.2|957.2|961.2|956.2|23
1714715700000|2024-05-03 05:55:00|961.9|956.9|961.3|956.3|962.2|957.2|961.3|956.3|22
1714716000000|2024-05-03 06:00:00|961.1|956.1|960.6|955.6|962|958.4|959.6|955.2|52
1714716300000|2024-05-03 06:05:00|960.5|955.5|960.8|955.8|961.5|956.5|960.4|955.4|35
1714716600000|2024-05-03 06:10:00|960.9|955.9|960.4|955.4|961.3|956.3|960.4|955.4|61
1714716900000|2024-05-03 06:15:00|960.5|955.5|958.5|953.5|960.5|955.5|958.2|953.2|57
1714717200000|2024-05-03 06:20:00|958.4|953.4|958.5|953.5|958.9|953.9|958.3|953.3|45
1714717500000|2024-05-03 06:25:00|958.1|953.1|959.1|954.1|959.4|954.4|958.1|953.1|43
1714717800000|2024-05-03 06:30:00|959|954|959|954|959.9|954.9|958.9|953.9|45
1714718100000|2024-05-03 06:35:00|959.1|954.1|959.9|954.9|960.7|955.7|959.1|954.1|38
1714718400000|2024-05-03 06:40:00|960|955|961|956|961.1|956.1|960|955|49
1714718700000|2024-05-03 06:45:00|961.1|956.1|960.6|955.6|961.1|956.1|959.8|954.8|52
1714719000000|2024-05-03 06:50:00|960.7|955.7|959.5|954.5|960.7|955.7|959|954|62
1714719300000|2024-05-03 06:55:00|959.6|954.6|958.8|953.8|959.7|954.7|958.8|953.8|46
1714719600000|2024-05-03 07:00:00|958.9|953.9|959.2|954.2|959.4|954.4|958.7|953.7|61
1714719900000|2024-05-03 07:05:00|959.3|954.3|959.3|954.3|960.6|955.6|959.3|954.3|72
1714720200000|2024-05-03 07:10:00|959.5|954.5|958.8|953.8|959.7|954.7|958.3|953.3|129
1714720500000|2024-05-03 07:15:00|958.7|953.7|958.9|953.9|959.5|954.5|958.3|953.3|79
1714720800000|2024-05-03 07:20:00|958.8|953.8|959.5|954.5|959.9|954.9|958|953|69
1714721100000|2024-05-03 07:25:00|959.4|954.4|959.3|954.3|959.8|954.8|959|954|79
1714721400000|2024-05-03 07:30:00|959.2|954.2|960.5|955.5|961|956|959|954|73
1714721700000|2024-05-03 07:35:00|960.6|955.6|960.5|955.5|961.2|956.2|960.5|955.5|52
1714722000000|2024-05-03 07:40:00|960.6|955.6|961|956|961.5|956.5|960.6|955.6|52
1714722300000|2024-05-03 07:45:00|960.9|955.9|961.5|956.5|962.2|957.2|960.9|955.9|62
1714722600000|2024-05-03 07:50:00|961.6|956.6|961.6|956.6|962.2|957.2|961|956|65
1714722900000|2024-05-03 07:55:00|961.7|956.7|961.9|956.9|962.1|958.5|960.1|956.6|61
1714723200000|2024-05-03 08:00:00|961.7|956.7|960.6|958.8|961.9|959.2|960.5|956.2|95
1714723500000|2024-05-03 08:05:00|960.7|958.9|967.7|962.7|967.8|962.8|960.7|958.9|96
1714723800000|2024-05-03 08:10:00|967.8|962.8|967.3|962.3|968|963|966.6|961.6|117
1714724100000|2024-05-03 08:15:00|967.2|962.2|967.5|962.5|967.9|962.9|966.7|961.7|61
1714724400000|2024-05-03 08:20:00|967.6|962.6|967.6|962.6|968.3|963.3|967.1|962.1|89
1714724700000|2024-05-03 08:25:00|967.5|962.5|967.9|962.9|968.2|963.2|966.8|961.8|37
1714725000000|2024-05-03 08:30:00|967.8|962.8|967.3|962.3|968.2|963.2|967|962|58
1714725300000|2024-05-03 08:35:00|967.4|962.4|967.6|962.6|968|963|967|962|49
1714725600000|2024-05-03 08:40:00|967.5|962.5|967.8|962.8|968|963|967.4|962.4|44
1714725900000|2024-05-03 08:45:00|967.9|962.9|967|965.2|968.1|965.6|966.8|962.9|41
1714726200000|2024-05-03 08:50:00|966.9|965.1|967.7|965.9|967.7|965.9|966.9|965.1|62
1714726500000|2024-05-03 08:55:00|967.8|966|967.7|965.9|967.9|966.1|967.2|965.4|18
1714727100000|2024-05-03 09:05:00|971.3|966.3|970.6|965.6|971.4|966.4|970.4|965.4|42
1714727400000|2024-05-03 09:10:00|970.4|965.4|970.1|965.1|970.8|965.8|970|965|48
1714727700000|2024-05-03 09:15:00|969.9|964.9|970.5|965.5|970.7|965.7|969.8|964.8|35
1714728000000|2024-05-03 09:20:00|970.6|965.6|970.9|965.9|971|967.7|969.4|965.6|47
1714728600000|2024-05-03 09:30:00|971.8|966.8|972.8|967.8|973.8|969.5|970.6|966.8|38
1714728900000|2024-05-03 09:35:00|972.9|967.9|973.1|968.1|973.3|970|971.7|967.8|45
1714729200000|2024-05-03 09:40:00|973.2|968.2|973|968|973.3|970|971.7|968|38
1714729500000|2024-05-03 09:45:00|972.9|967.9|972.9|967.9|973.2|968.2|972.5|967.5|42
1714729800000|2024-05-03 09:50:00|973|968|973|968|973.1|968.1|972.8|967.8|15
1714731600000|2024-05-03 10:20:00|971.3|966.3|971|966|971.6|966.6|970.8|965.8|30
1714731900000|2024-05-03 10:25:00|971.1|966.1|971.1|966.1|971.3|966.3|970.7|965.7|34
1714732200000|2024-05-03 10:30:00|970.8|965.8|970.4|965.4|971|966|970.3|965.3|42
1714732500000|2024-05-03 10:35:00|970.6|965.6|970.2|965.2|970.8|965.8|970.1|965.1|20
1714733700000|2024-05-03 10:55:00|968.1|963.1|969.4|964.4|969.5|965.7|967.5|963.1|47
1714734000000|2024-05-03 11:00:00|969.6|964.6|968.9|963.9|969.7|964.7|968.8|963.8|44
1714734300000|2024-05-03 11:05:00|968.8|963.8|967.9|962.9|969.2|964.2|967.9|962.9|43
1714734600000|2024-05-03 11:10:00|968|963|966.8|961.8|968|963|965.6|960.6|50
1714734900000|2024-05-03 11:15:00|966.7|961.7|965.9|960.9|966.9|961.9|965.4|960.4|37
1714735200000|2024-05-03 11:20:00|966|961|967|962|967.1|962.1|965.9|960.9|30
1714735500000|2024-05-03 11:25:00|966.9|961.9|966.6|961.6|966.9|961.9|966.4|961.4|16
1714735800000|2024-05-03 11:30:00|966.5|961.5|965.9|960.9|966.7|963|964.8|960.9|27
1714736100000|2024-05-03 11:35:00|965.6|960.6|965.9|960.9|966|961|965|960|31
1714736400000|2024-05-03 11:40:00|966|961|966.5|961.5|967.3|962.3|965.9|960.9|35
1714736700000|2024-05-03 11:45:00|966.7|961.7|966.7|961.7|967.5|962.5|966.5|961.5|30
1714737000000|2024-05-03 11:50:00|966.6|961.6|966.7|961.7|966.9|963.2|964.9|961.6|30
1714737300000|2024-05-03 11:55:00|966.6|961.6|966.8|961.8|966.8|961.8|966.2|961.2|35
1714737600000|2024-05-03 12:00:00|966.9|961.9|964.9|959.9|966.9|961.9|963.1|959.4|71
1714737900000|2024-05-03 12:05:00|964.8|959.8|964.4|959.4|964.8|959.8|962.6|957.6|101
1714738200000|2024-05-03 12:10:00|964.3|959.3|964.8|959.8|964.9|959.9|963.8|958.8|63
1714738500000|2024-05-03 12:15:00|964.6|959.6|964.8|959.8|964.9|959.9|963.2|958.2|75
1714738800000|2024-05-03 12:20:00|965|960|964.3|959.3|967.4|962.4|963.4|958.4|120
1714739100000|2024-05-03 12:25:00|964.4|959.4|964|959|964.7|959.7|963.8|958.8|84
1714739400000|2024-05-03 12:30:00|964.1|959.1|971.6|966.6|973.7|968.7|964.1|959.1|459
1714739700000|2024-05-03 12:35:00|971.8|966.8|971|966|972.7|967.7|969.1|964.1|503
1714740000000|2024-05-03 12:40:00|971.1|966.1|967.6|962.6|971.2|966.2|967.4|962.4|557
1714740300000|2024-05-03 12:45:00|967.7|962.7|965.5|960.5|968.3|963.3|964.1|959.1|466
1714740600000|2024-05-03 12:50:00|965.3|960.3|966.9|961.9|967.2|962.2|962.8|957.8|464
1714740900000|2024-05-03 12:55:00|967|962|967.9|962.9|969.1|964.1|966.7|961.7|299
1714741200000|2024-05-03 13:00:00|967.8|962.8|966.1|961.1|967.9|963.8|964.7|960.8|213
1714741500000|2024-05-03 13:05:00|966|961|966.3|961.3|966.5|963.3|964.8|960.5|189
1714741800000|2024-05-03 13:10:00|966.4|961.4|967.9|962.9|967.9|964.9|964.9|961.2|207
1714742100000|2024-05-03 13:15:00|967.8|962.8|966|961|968.2|963.2|965.6|960.6|252
1714742400000|2024-05-03 13:20:00|966.3|961.3|965.9|960.9|967.4|962.4|965|960|259
1714742700000|2024-05-03 13:25:00|965.7|960.7|965.5|960.5|966.9|961.9|965.3|960.3|245
1714743000000|2024-05-03 13:30:00|965.6|960.6|962.5|957.5|967.1|962.1|962.5|957.5|622
1714743300000|2024-05-03 13:35:00|962.7|957.7|961|956|962.9|957.9|960.3|955.3|508
1714743600000|2024-05-03 13:40:00|960.9|955.9|960.9|955.9|961.3|956.3|959.6|954.6|311
1714743900000|2024-05-03 13:45:00|960.8|955.8|959.3|954.3|961|956|956.6|952.3|321
1714744200000|2024-05-03 13:50:00|959.4|954.4|960.2|955.2|960.9|955.9|957.3|953.9|277
1714744500000|2024-05-03 13:55:00|960.1|955.1|959.4|954.4|960.7|955.7|958.6|953.6|147
1714744800000|2024-05-03 14:00:00|961.3|956.3|957.6|952.6|964|959|957.1|952.1|808
1714745100000|2024-05-03 14:05:00|957.7|952.7|957.6|952.6|959.1|954.1|956.2|951.2|694
1714745400000|2024-05-03 14:10:00|957.8|952.8|956|951|958|953|955.3|950.3|551
1714745700000|2024-05-03 14:15:00|956.2|951.2|955.3|950.3|957.3|952.3|955.1|950.1|455
1714746000000|2024-05-03 14:20:00|955.6|950.6|955.7|950.7|956.4|951.4|953|948.8|379
1714746300000|2024-05-03 14:25:00|955.6|950.6|953.8|948.8|955.6|950.6|953.3|948.3|297
1714746600000|2024-05-03 14:30:00|954|949|952.4|947.4|955|950.9|952.4|947.4|263
1714746900000|2024-05-03 14:35:00|952.5|947.5|954|949|954.3|949.3|952.4|947.4|316
1714747200000|2024-05-03 14:40:00|954.1|949.1|954.9|949.9|955.4|950.4|953.2|948.2|213
1714747500000|2024-05-03 14:45:00|954.8|949.8|957|952|958.2|953.2|953.8|948.8|310
1714747800000|2024-05-03 14:50:00|957.1|952.1|956.1|951.1|957.4|952.4|955.7|950.7|265
1714748100000|2024-05-03 14:55:00|956|951|955.5|950.5|956.6|951.6|955.2|950.2|258
1714748400000|2024-05-03 15:00:00|955.6|950.6|955.4|950.4|956|951|954.6|949.6|170
1714748700000|2024-05-03 15:05:00|955.3|950.3|955.3|950.3|957.5|952.5|954.9|949.9|206
1714749000000|2024-05-03 15:10:00|955.5|950.5|957.2|952.2|957.5|952.5|954.9|949.9|164
1714749300000|2024-05-03 15:15:00|957.3|952.3|957.1|952.1|958.2|953.2|956.5|951.5|167
1714749600000|2024-05-03 15:20:00|957.2|952.2|956.4|951.4|957.6|952.6|956.3|951.3|145
1714749900000|2024-05-03 15:25:00|956.5|951.5|955.1|950.1|956.6|951.6|955.1|950.1|155
1714750200000|2024-05-03 15:30:00|955.5|950.5|956.8|951.8|957.2|952.2|955.4|950.4|190
1714750500000|2024-05-03 15:35:00|956.9|951.9|958.5|953.5|958.7|953.7|956.6|951.6|86
1714750800000|2024-05-03 15:40:00|958.6|953.6|959|954|959.3|954.3|958.6|953.6|78
1714751100000|2024-05-03 15:45:00|959.1|954.1|957.2|952.2|959.1|954.1|957.2|952.2|87
1714751400000|2024-05-03 15:50:00|957.3|952.3|956.6|951.6|957.4|953.5|955|951.2|59
1714751700000|2024-05-03 15:55:00|956.7|951.7|956|951|956.7|951.7|955.8|950.8|68
1714752000000|2024-05-03 16:00:00|956.1|951.1|955.7|950.7|956.3|951.3|955.4|950.4|70
1714752300000|2024-05-03 16:05:00|955.6|950.6|956.5|951.5|956.7|951.7|955.6|950.6|48
1714752600000|2024-05-03 16:10:00|956.7|951.7|958.1|953.1|958.7|953.7|956.4|951.4|64
1714752900000|2024-05-03 16:15:00|958.2|953.2|959.1|954.1|959.1|954.1|957.7|952.7|53
1714753200000|2024-05-03 16:20:00|959|954|959|954|959.1|955.7|957.4|953.5|46
1714753500000|2024-05-03 16:25:00|958.9|953.9|959.2|954.2|959.3|955.7|957.4|953.7|50
1714753800000|2024-05-03 16:30:00|959.4|954.4|959.6|954.6|960.4|955.4|959|954|62
1714754100000|2024-05-03 16:35:00|959.7|954.7|960.2|955.2|960.7|955.7|959.7|954.7|53
1714754400000|2024-05-03 16:40:00|960.3|955.3|960.1|955.1|960.5|955.5|958.9|953.9|49
1714754700000|2024-05-03 16:45:00|960.2|955.2|960.8|955.8|960.9|955.9|959.7|954.7|44
1714755000000|2024-05-03 16:50:00|960.9|955.9|961.2|956.2|961.8|956.8|960.9|955.9|43
1714755300000|2024-05-03 16:55:00|961.3|956.3|960.8|955.8|961.5|956.5|960|955|58
1714755600000|2024-05-03 17:00:00|961.2|956.2|959.9|954.9|961.2|956.2|959|954|81
1714755900000|2024-05-03 17:05:00|960|955|960.6|955.6|961.1|956.1|960|955|45
1714756200000|2024-05-03 17:10:00|960.3|955.3|960.8|955.8|960.8|955.8|960.1|955.1|26
1714756500000|2024-05-03 17:15:00|960.9|955.9|960.8|955.8|961.2|956.2|960.7|955.7|26
1714756800000|2024-05-03 17:20:00|960.9|955.9|959.5|954.5|960.9|955.9|959.2|954.2|33
1714757100000|2024-05-03 17:25:00|959.6|954.6|959.9|954.9|960.1|955.1|959.2|954.2|41
1714757400000|2024-05-03 17:30:00|960|955|960.7|955.7|960.7|955.7|960|955|28
1714757700000|2024-05-03 17:35:00|960.8|955.8|960.9|955.9|960.9|955.9|960.5|955.5|19
1714758000000|2024-05-03 17:40:00|960.8|955.8|960.5|955.5|961|956|960.3|955.3|35
1714758300000|2024-05-03 17:45:00|960.4|955.4|960.7|955.7|961|956|960.2|955.2|28
1714758600000|2024-05-03 17:50:00|960.6|955.6|960.7|955.7|960.9|955.9|960.4|955.4|32
1714758900000|2024-05-03 17:55:00|960.9|955.9|960.8|955.8|961.5|956.5|960.7|955.7|38
1714759200000|2024-05-03 18:00:00|960.9|955.9|960.9|955.9|961.2|956.2|960.7|955.7|20
1714759500000|2024-05-03 18:05:00|960.8|955.8|960.6|955.6|960.8|955.8|960.1|955.1|32
1714759800000|2024-05-03 18:10:00|960.5|955.5|960.2|955.2|960.6|955.6|960|955|26
1714760100000|2024-05-03 18:15:00|960.3|955.3|959.8|954.8|960.4|955.4|959.6|954.6|25
1714760400000|2024-05-03 18:20:00|959.7|954.7|959.4|954.4|959.8|954.8|959.1|954.1|16
1714760700000|2024-05-03 18:25:00|959.3|954.3|958.2|953.2|959.3|954.3|958.2|953.2|32
1714761000000|2024-05-03 18:30:00|958.1|953.1|958.5|953.5|958.6|953.6|958.1|953.1|27
1714761300000|2024-05-03 18:35:00|958.4|953.4|958.8|953.8|959.1|954.1|958.4|953.4|24
1714761600000|2024-05-03 18:40:00|958.9|953.9|958.6|953.6|959.4|954.4|958.6|953.6|28
1714761900000|2024-05-03 18:45:00|958.7|953.7|959.3|954.3|959.3|954.3|958.7|953.7|25
1714762200000|2024-05-03 18:50:00|959.2|954.2|959|954|959.3|954.3|959|954|16
1714762500000|2024-05-03 18:55:00|958.9|953.9|959.5|954.5|959.8|954.8|958.9|953.9|28
1714762800000|2024-05-03 19:00:00|959.6|954.6|959|954|959.6|954.6|958.3|953.3|41
1714763100000|2024-05-03 19:05:00|959.1|954.1|959.2|954.2|959.4|954.4|958.9|953.9|15
1714763400000|2024-05-03 19:10:00|959.1|954.1|959.5|954.5|959.5|954.5|958.9|953.9|23
1714763700000|2024-05-03 19:15:00|959.4|954.4|960.2|955.2|960.2|955.2|959.4|954.4|27
1714764000000|2024-05-03 19:20:00|960.3|955.3|959.6|954.6|960.4|955.4|959.5|954.5|36
1714764300000|2024-05-03 19:25:00|959.5|954.5|959.3|954.3|959.7|954.7|959.3|954.3|28
1714764600000|2024-05-03 19:30:00|959.2|954.2|959.8|954.8|959.8|954.8|959.2|954.2|24
1714764900000|2024-05-03 19:35:00|959.7|954.7|959.6|954.6|960.2|955.2|959.4|954.4|25
1714765200000|2024-05-03 19:40:00|959.7|954.7|959.4|954.4|959.8|954.8|959|954|24
1714765500000|2024-05-03 19:45:00|959.2|954.2|959.4|954.4|959.8|954.8|959.2|954.2|23
1714765800000|2024-05-03 19:50:00|959.3|954.3|959.5|954.5|959.8|954.8|959.3|954.3|29
1714766100000|2024-05-03 19:55:00|959.6|954.6|959|954|959.6|954.6|958.9|953.9|28
1714766400000|2024-05-03 20:00:00|959.1|954.1|959.2|954.2|959.3|954.3|958.7|953.7|18
1714766700000|2024-05-03 20:05:00|959.3|954.3|959.2|954.2|959.3|954.3|959.2|954.2|2
1714767000000|2024-05-03 20:10:00|959.3|954.3|959.7|954.7|959.7|954.7|959.3|954.3|11
1714767300000|2024-05-03 20:15:00|959.8|954.8|959.3|954.3|959.8|954.8|959.3|954.3|9
1714767600000|2024-05-03 20:20:00|959.2|954.2|959.1|954.1|959.2|954.2|958.8|953.8|8
1714767900000|2024-05-03 20:25:00|959.2|954.2|959.3|954.3|959.6|954.6|959.1|954.1|16
1714768200000|2024-05-03 20:30:00|959.2|954.2|959.3|954.3|959.3|954.3|959.2|954.2|6
1714768500000|2024-05-03 20:35:00|959.4|954.4|959.3|954.3|959.4|954.4|959.3|954.3|8
1714768800000|2024-05-03 20:40:00|959.2|954.2|959.6|954.6|959.6|954.6|959.2|954.2|7
1714769100000|2024-05-03 20:45:00|959.7|954.7|961|956|961.1|956.1|959.5|954.5|39
1714769400000|2024-05-03 20:50:00|961.1|956.1|960.8|955.8|961.9|956.9|960.5|955.5|45
1714769700000|2024-05-03 20:55:00|960.9|955.9|960.6|955.6|961|956|960.3|955.3|29
1714946400000|2024-05-05 22:00:00|964.1|959.1|961.6|956.6|964.4|959.4|961.1|956.1|65
1714946700000|2024-05-05 22:05:00|961.7|956.7|962.9|957.9|963.5|958.5|961.7|956.7|26
1714947000000|2024-05-05 22:10:00|963|958|962.2|957.2|963|958|962.1|957.1|14
1714947300000|2024-05-05 22:15:00|962.1|957.1|961.9|956.9|962.1|957.1|961.3|956.3|14
1714947600000|2024-05-05 22:20:00|962|957|961.7|956.7|962|957|961.7|956.7|6
1714947900000|2024-05-05 22:25:00|961.5|956.5|961.1|956.1|961.5|956.5|960.9|955.9|16
1714948200000|2024-05-05 22:30:00|961|956|961.2|956.2|961.5|956.5|961|956|8
1714948500000|2024-05-05 22:35:00|961|956|960|955|961|956|960|955|8
1714948800000|2024-05-05 22:40:00|960.1|955.1|960.2|955.2|960.8|955.8|960.1|955.1|12
1714949100000|2024-05-05 22:45:00|960.3|955.3|960|955|960.3|955.3|960|955|8
1714949400000|2024-05-05 22:50:00|959.9|954.9|959.3|954.3|960|955|959.3|954.3|15
1714949700000|2024-05-05 22:55:00|959|954|959.5|954.5|959.8|954.8|958.7|953.7|20
1714950000000|2024-05-05 23:00:00|959.4|954.4|959.5|954.5|960|955|959.4|954.4|23
1714950300000|2024-05-05 23:05:00|959.6|954.6|960.1|955.1|960.8|955.8|959.6|954.6|41
1714950600000|2024-05-05 23:10:00|960|955|959.7|954.7|960.9|955.9|959.7|954.7|32
1714950900000|2024-05-05 23:15:00|959.6|954.6|959|954|959.6|954.6|959|954|19
1714951200000|2024-05-05 23:20:00|959.1|954.1|959.4|954.4|959.7|954.7|959.1|954.1|26
1714951500000|2024-05-05 23:25:00|959.3|954.3|959.1|954.1|959.6|954.6|959.1|954.1|10
1714951800000|2024-05-05 23:30:00|959|954|957.2|952.2|959|954|957.1|952.1|44
1714952100000|2024-05-05 23:35:00|957.3|952.3|955.8|950.8|957.3|952.3|955.6|950.6|54
1714952400000|2024-05-05 23:40:00|955.9|950.9|954.6|949.6|956.1|951.1|954.3|949.3|30
1714952700000|2024-05-05 23:45:00|954.7|949.7|954.6|949.6|955.3|950.3|954.5|949.5|39
1714953000000|2024-05-05 23:50:00|954.7|949.7|954.5|949.5|955.4|950.4|954.5|949.5|33
1714953300000|2024-05-05 23:55:00|954.3|949.3|953.9|948.9|954.6|949.6|953.3|948.3|30
1714953600000|2024-05-06 00:00:00|954.1|949.1|955.2|950.2|955.4|950.4|954.1|949.1|41
1714953900000|2024-05-06 00:05:00|955.1|950.1|954.3|949.3|955.1|950.1|954.1|949.1|29
1714954200000|2024-05-06 00:10:00|954.4|949.4|954.1|949.1|954.4|949.4|953.3|948.3|24
1714954500000|2024-05-06 00:15:00|953.9|948.9|953|948|954.4|949.4|953|948|43
1714954800000|2024-05-06 00:20:00|953.1|948.1|952.5|947.5|953.3|948.3|951.1|946.1|44
1714955100000|2024-05-06 00:25:00|952.6|947.6|952.3|947.3|952.8|947.8|952.2|947.2|33
1714955400000|2024-05-06 00:30:00|952.4|947.4|952.5|947.5|953.5|948.5|952.3|947.3|32
1714955700000|2024-05-06 00:35:00|952.4|947.4|952.3|947.3|952.5|947.5|951.7|946.7|37
1714956000000|2024-05-06 00:40:00|952.2|947.2|953.4|948.4|953.5|948.5|952|947|34
1714956300000|2024-05-06 00:45:00|953.3|948.3|953.3|948.3|953.4|948.4|952.9|947.9|24
1714956600000|2024-05-06 00:50:00|953.4|948.4|953.8|948.8|954|949|953.4|948.4|13
1714956900000|2024-05-06 00:55:00|954|949|953.6|948.6|954.6|949.6|952.8|947.8|54
1714957200000|2024-05-06 01:00:00|953.5|948.5|957.1|952.1|957.1|952.1|953.2|948.2|238
1714957500000|2024-05-06 01:05:00|956.8|951.8|956.2|951.2|956.8|951.8|955.3|950.3|153
1714957800000|2024-05-06 01:10:00|956.3|951.3|955.2|950.2|956.3|951.3|955.2|950.2|87
1714958100000|2024-05-06 01:15:00|954.9|949.9|953.8|948.8|955.5|950.5|953.8|948.8|77
1714958400000|2024-05-06 01:20:00|953.6|948.6|954.5|949.5|954.9|949.9|953.6|948.6|65
1714958700000|2024-05-06 01:25:00|954.3|949.3|955.2|950.2|955.9|950.9|954.2|949.2|69
1714959000000|2024-05-06 01:30:00|955.1|950.1|955.1|950.1|955.3|950.3|954.3|949.3|74
1714959300000|2024-05-06 01:35:00|955.2|950.2|956|951|956.5|951.5|955.2|950.2|63
1714959600000|2024-05-06 01:40:00|956.1|951.1|955.5|950.5|956.1|951.1|955.3|950.3|33
1714959900000|2024-05-06 01:45:00|955.6|950.6|955.3|950.3|955.6|950.6|954.9|949.9|46
1714960200000|2024-05-06 01:50:00|955.6|950.6|956.9|951.9|957.1|952.1|955.5|950.5|38
1714960500000|2024-05-06 01:55:00|956.7|951.7|957.4|952.4|957.6|952.6|956.5|951.5|37
1714960800000|2024-05-06 02:00:00|957.5|952.5|957.5|952.5|957.7|952.7|956.6|951.6|84
1714961100000|2024-05-06 02:05:00|957.3|952.3|957.5|952.5|957.6|952.6|956.7|951.7|59
1714961400000|2024-05-06 02:10:00|957.4|952.4|956.5|951.5|957.5|952.5|956.2|951.2|45
1714961700000|2024-05-06 02:15:00|956.6|951.6|957.1|952.1|957.2|952.2|956.6|951.6|23
1714962000000|2024-05-06 02:20:00|957.2|952.2|956.6|951.6|957.2|952.2|956.4|951.4|31
1714962300000|2024-05-06 02:25:00|956.4|951.4|956.4|951.4|956.5|951.5|955.9|950.9|34
1714962600000|2024-05-06 02:30:00|956.3|951.3|956.4|951.4|956.8|951.8|956.2|951.2|33
1714962900000|2024-05-06 02:35:00|956.3|951.3|956.5|951.5|956.7|951.7|956.2|951.2|23
1714963200000|2024-05-06 02:40:00|956.4|951.4|955.9|950.9|956.7|951.7|955.9|950.9|21
1714963500000|2024-05-06 02:45:00|955.8|950.8|956.2|951.2|956.3|951.3|955.7|950.7|15
1714963800000|2024-05-06 02:50:00|956.1|951.1|956.3|951.3|956.5|951.5|956.1|951.1|13
1714964100000|2024-05-06 02:55:00|956.2|951.2|956.4|951.4|956.5|951.5|956.1|951.1|19
1714964400000|2024-05-06 03:00:00|956.3|951.3|956.4|951.4|956.7|951.7|956.3|951.3|16
1714964700000|2024-05-06 03:05:00|956.5|951.5|956.3|951.3|957|952|956.2|951.2|23
1714965000000|2024-05-06 03:10:00|956.4|951.4|955.7|950.7|956.7|951.7|955.7|950.7|30
1714965300000|2024-05-06 03:15:00|955.6|950.6|954.7|949.7|955.6|950.6|954.6|949.6|25
1714965600000|2024-05-06 03:20:00|954.6|949.6|954.2|949.2|954.6|949.6|953.9|948.9|21
1714965900000|2024-05-06 03:25:00|954.3|949.3|954.4|949.4|954.6|949.6|954.1|949.1|46
1714966200000|2024-05-06 03:30:00|954.5|949.5|955.2|950.2|955.3|950.3|954.3|949.3|23
1714966500000|2024-05-06 03:35:00|955.1|950.1|955.6|950.6|955.6|950.6|955.1|950.1|19
1714966800000|2024-05-06 03:40:00|955.7|950.7|956.2|951.2|956.3|951.3|955.7|950.7|12
1714967100000|2024-05-06 03:45:00|956.3|951.3|956.9|951.9|957|952|956.1|951.1|17
1714967400000|2024-05-06 03:50:00|957.1|952.1|957.5|952.5|958|953|957.1|952.1|16
1714967700000|2024-05-06 03:55:00|957.6|952.6|957.7|952.7|957.7|952.7|957.5|952.5|8
1714968000000|2024-05-06 04:00:00|957.6|952.6|957.7|952.7|957.9|952.9|957.6|952.6|12
1714968300000|2024-05-06 04:05:00|957.6|952.6|957.1|952.1|957.7|952.7|957.1|952.1|15
1714968600000|2024-05-06 04:10:00|957|952|957.4|952.4|957.4|952.4|956.3|951.3|15
1714968900000|2024-05-06 04:15:00|957.5|952.5|957.1|952.1|957.6|952.6|957|952|17
1714969200000|2024-05-06 04:20:00|956.8|951.8|956.1|951.1|956.9|951.9|956|951|15
1714969500000|2024-05-06 04:25:00|956|951|956.1|951.1|956.1|951.1|955.7|950.7|15
1714969800000|2024-05-06 04:30:00|956.2|951.2|957.3|952.3|957.3|952.3|956.2|951.2|29
1714970100000|2024-05-06 04:35:00|957.2|952.2|957.6|952.6|957.6|952.6|957.1|952.1|17
1714970400000|2024-05-06 04:40:00|957.5|952.5|957.3|952.3|957.5|952.5|957.2|952.2|11
1714970700000|2024-05-06 04:45:00|957.4|952.4|957.7|952.7|957.8|952.8|957.4|952.4|8
1714971000000|2024-05-06 04:50:00|957.8|952.8|957.8|952.8|957.9|952.9|957.6|952.6|14
1714971300000|2024-05-06 04:55:00|957.6|952.6|956.9|951.9|957.6|952.6|956.9|951.9|14
1714971600000|2024-05-06 05:00:00|956.8|951.8|955.6|953.8|957|953.8|955.5|951.4|24
1714971900000|2024-05-06 05:05:00|955.5|953.7|958.5|953.5|958.7|953.7|955.5|952.7|21
1714972200000|2024-05-06 05:10:00|958.4|953.4|957.7|952.7|958.4|953.4|957.2|952.2|32
1714972500000|2024-05-06 05:15:00|957.6|952.6|958|953|958.3|953.3|957.4|952.4|33
1714972800000|2024-05-06 05:20:00|958.1|953.1|958.1|953.1|958.4|953.4|957.9|952.9|24
1714973100000|2024-05-06 05:25:00|958|953|957.8|952.8|958.1|953.1|957.6|952.6|22
1714973400000|2024-05-06 05:30:00|957.7|952.7|958.1|953.1|958.3|953.3|957.7|952.7|45
1714973700000|2024-05-06 05:35:00|958|953|958.4|953.4|958.5|953.5|957.8|952.8|31
1714974000000|2024-05-06 05:40:00|958.5|953.5|958.8|953.8|959.2|954.2|958.3|953.3|29
1714974300000|2024-05-06 05:45:00|958.9|953.9|959|954|959|954|958.7|953.7|40
1714974600000|2024-05-06 05:50:00|958.9|953.9|959|954|959.3|954.3|958.9|953.9|22
1714974900000|2024-05-06 05:55:00|958.9|953.9|959|954|959.1|954.1|958.9|953.9|46
1714975200000|2024-05-06 06:00:00|959.1|954.1|959.3|954.3|959.6|954.6|959|954|72
1714975500000|2024-05-06 06:05:00|959.2|954.2|959.3|954.3|959.5|954.5|958.9|953.9|40
1714975800000|2024-05-06 06:10:00|959.4|954.4|959.5|954.5|959.7|954.7|959.3|954.3|42
1714976100000|2024-05-06 06:15:00|959.8|954.8|960|955|960.1|955.1|959.6|954.6|34
1714976400000|2024-05-06 06:20:00|959.9|954.9|960.4|955.4|960.7|955.7|959.5|954.5|47
1714976700000|2024-05-06 06:25:00|960.6|955.6|961|956|961.2|956.2|960.1|955.1|48
1714977000000|2024-05-06 06:30:00|960.9|955.9|961.1|956.1|961.2|956.2|960.5|955.5|68
1714977300000|2024-05-06 06:35:00|961|956|961.6|956.6|961.6|956.6|960.8|955.8|52
1714977600000|2024-05-06 06:40:00|961.5|956.5|961|956|961.6|956.6|961|956|36
1714977900000|2024-05-06 06:45:00|960.9|955.9|960.8|955.8|961.3|956.3|960.6|955.6|29
1714978200000|2024-05-06 06:50:00|960.9|955.9|962.1|957.1|962.1|957.1|960.5|955.5|34
1714978500000|2024-05-06 06:55:00|962|957|961.8|956.8|962.3|957.3|961.6|956.6|58
1714978800000|2024-05-06 07:00:00|961.7|956.7|961.9|956.9|962.4|957.4|961.4|956.4|50
1714979100000|2024-05-06 07:05:00|962|957|960.9|955.9|962.2|957.2|960.7|955.7|49
1714979400000|2024-05-06 07:10:00|961|956|961.8|956.8|961.9|956.9|961|956|47
1714979700000|2024-05-06 07:15:00|961.7|956.7|962.1|957.1|962.1|957.1|961.2|956.2|43
1714980000000|2024-05-06 07:20:00|962|957|962.1|957.1|962.5|957.5|961.9|956.9|40
1714980300000|2024-05-06 07:25:00|962|957|962.9|957.9|962.9|957.9|962|957|37
1714980600000|2024-05-06 07:30:00|962.6|957.6|963.9|958.9|964.1|959.1|962.6|957.6|44
1714980900000|2024-05-06 07:35:00|963.7|958.7|965|960|965|960|963.4|958.4|47
1714981200000|2024-05-06 07:40:00|965.1|960.1|965.1|960.1|965.6|960.6|964.8|959.8|54
1714981500000|2024-05-06 07:45:00|965.2|960.2|965.6|960.6|965.6|960.6|964.8|959.8|69
1714981800000|2024-05-06 07:50:00|965.5|960.5|964.4|959.4|965.5|960.5|964.4|959.4|39
1714982100000|2024-05-06 07:55:00|964.5|959.5|963.5|958.5|964.8|959.8|963.5|958.5|55
1714982400000|2024-05-06 08:00:00|963.6|958.6|964.1|959.1|964.2|959.2|962.7|957.7|61
1714982700000|2024-05-06 08:05:00|964|959|964.5|959.5|964.6|959.6|963.7|958.7|46
1714983000000|2024-05-06 08:10:00|964.6|959.6|964.9|959.9|965.1|960.1|964|959|30
1714983300000|2024-05-06 08:15:00|965|960|965.1|960.1|965.6|960.6|964.2|959.2|40
1714983600000|2024-05-06 08:20:00|965|960|965.9|960.9|966|961|965|960|33
1714983900000|2024-05-06 08:25:00|966.4|961.4|966.7|961.7|967.4|962.4|966.2|961.2|45
1714984200000|2024-05-06 08:30:00|966.6|961.6|966.9|961.9|967.5|962.5|966.3|961.3|36
1714984500000|2024-05-06 08:35:00|967|962|966.2|961.2|967.1|962.1|966|961|29
1714984800000|2024-05-06 08:40:00|966.1|961.1|966.8|961.8|967.1|962.1|966|961|60
1714985100000|2024-05-06 08:45:00|966.7|961.7|967.5|962.5|967.5|962.5|966.6|961.6|35
1714985400000|2024-05-06 08:50:00|967.4|962.4|968.1|963.1|968.4|963.4|967.3|962.3|37
1714985700000|2024-05-06 08:55:00|968.2|963.2|967.6|962.6|968.5|963.5|967.6|962.6|47
1714986000000|2024-05-06 09:00:00|967.7|962.7|968.3|963.3|968.7|963.7|967.7|962.7|39
1714986300000|2024-05-06 09:05:00|968.4|963.4|969.2|964.2|969.2|964.2|968.4|963.4|38
1714986600000|2024-05-06 09:10:00|969.3|964.3|969.2|964.2|969.9|964.9|969.2|964.2|30
1714986900000|2024-05-06 09:15:00|969.5|964.5|969.8|964.8|970.5|965.5|969|964|32
1714987200000|2024-05-06 09:20:00|969.7|964.7|969.1|964.1|969.7|966.1|967.7|963.8|29
1714987500000|2024-05-06 09:25:00|969.2|964.2|969.3|964.3|969.4|964.4|969.1|964.1|28
1714987800000|2024-05-06 09:30:00|969.4|964.4|970.2|965.2|970.6|965.6|969.3|964.3|32
1714988100000|2024-05-06 09:35:00|970.3|965.3|970.9|965.9|971.1|966.1|970.2|965.2|18
1714988400000|2024-05-06 09:40:00|970.8|965.8|971.8|966.8|972.2|967.2|970.8|965.8|35
1714988700000|2024-05-06 09:45:00|971.6|966.6|971.7|966.7|972.1|967.1|971.5|966.5|25
1714989000000|2024-05-06 09:50:00|971.8|966.8|971|966|972|968|969.6|965.8|41
1714989300000|2024-05-06 09:55:00|970.9|965.9|971.5|966.5|971.8|966.8|970.5|965.5|26
1714989600000|2024-05-06 10:00:00|971.4|966.4|971.9|966.9|972.8|967.8|971.4|966.4|31
1714989900000|2024-05-06 10:05:00|971.8|966.8|972.6|967.6|972.7|967.7|971.5|966.5|20
1714990200000|2024-05-06 10:10:00|972.5|967.5|971.3|966.3|972.6|967.6|971.3|966.3|48
1714990500000|2024-05-06 10:15:00|971.2|966.2|970.4|965.4|971.2|966.2|970.3|965.3|44
1714990800000|2024-05-06 10:20:00|970.3|965.3|970.4|965.4|970.7|965.7|970.1|965.1|30
1714991100000|2024-05-06 10:25:00|970.5|965.5|970.3|965.3|970.8|965.8|970|965|37
1714991400000|2024-05-06 10:30:00|970.4|965.4|970.2|965.2|971.7|966.7|970.1|965.1|48
1714991700000|2024-05-06 10:35:00|970.4|965.4|969.5|964.5|971|966|969.4|964.4|26
1714992000000|2024-05-06 10:40:00|969.6|964.6|969.2|964.2|969.6|964.6|968.5|963.5|40
1714992300000|2024-05-06 10:45:00|969.1|964.1|967.7|962.7|969.1|964.1|967|962|51
1714992600000|2024-05-06 10:50:00|967.6|962.6|969.1|964.1|969.2|964.2|967|962|51
1714992900000|2024-05-06 10:55:00|969.2|964.2|967.8|962.8|969.3|964.3|967.5|962.5|41
1714993200000|2024-05-06 11:00:00|967.7|962.7|968.1|963.1|968.2|963.2|967|962|41
1714993500000|2024-05-06 11:05:00|968|963|969.1|964.1|969.3|964.3|967.6|962.6|36
1714993800000|2024-05-06 11:10:00|969.2|964.2|967.9|962.9|969.2|964.2|967.3|962.3|27
1714994100000|2024-05-06 11:15:00|967.8|962.8|968.6|963.6|968.6|963.6|967.4|962.4|38
1714994400000|2024-05-06 11:20:00|968.7|963.7|968.6|963.6|969.5|964.5|967.8|962.8|46
1714994700000|2024-05-06 11:25:00|968.7|963.7|968.6|963.6|969.3|964.3|967.9|962.9|47
1714995000000|2024-05-06 11:30:00|968.5|963.5|968.9|963.9|970.3|965.3|968.5|963.5|52
1714995300000|2024-05-06 11:35:00|968.8|963.8|968.4|963.4|969.4|964.4|968.3|963.3|43
1714995600000|2024-05-06 11:40:00|968.2|963.2|966.1|961.1|968.3|963.3|966.1|961.1|54
1714995900000|2024-05-06 11:45:00|965.8|960.8|964.4|959.4|966.2|961.2|964.1|959.1|70
1714996200000|2024-05-06 11:50:00|964.3|959.3|966|961|966.1|961.1|964|959|51
1714996500000|2024-05-06 11:55:00|965.9|960.9|965.3|960.3|966|961|964.6|959.6|45
1714996800000|2024-05-06 12:00:00|965.2|960.2|966.9|961.9|967.2|962.2|965|960|112
1714997100000|2024-05-06 12:05:00|966.7|961.7|966.7|961.7|966.9|961.9|965.4|960.4|90
1714997400000|2024-05-06 12:10:00|966.8|961.8|966.3|961.3|967.2|962.2|965.7|960.7|86
1714997700000|2024-05-06 12:15:00|966.4|961.4|967.2|962.2|967.9|962.9|966.4|961.4|82
1714998000000|2024-05-06 12:20:00|967.6|962.6|966|961|968.5|963.9|964.1|960.7|124
1714998300000|2024-05-06 12:25:00|965.9|960.9|965.6|960.6|966.6|961.6|965.5|960.5|86
1714998600000|2024-05-06 12:30:00|965.7|960.7|967.1|962.1|967.7|962.7|965.3|960.3|125
1714998900000|2024-05-06 12:35:00|967.2|962.2|967|962|967.3|962.3|965.2|960.2|108
1714999200000|2024-05-06 12:40:00|967.2|962.2|966.6|961.6|967.3|962.3|965.6|960.6|96
1714999500000|2024-05-06 12:45:00|966.7|961.7|968.2|963.2|969.7|964.7|966.7|961.7|148
1714999800000|2024-05-06 12:50:00|968.3|963.3|967.6|965.8|969.1|965.9|967.4|962.4|106
1715000100000|2024-05-06 12:55:00|967.7|965.9|968.8|963.8|969.1|965.9|967.6|963.4|43
1715000400000|2024-05-06 13:00:00|968.9|963.9|968.6|963.6|969.4|964.9|966.4|962.3|131
1715000700000|2024-05-06 13:05:00|968.4|963.4|968|963|968.4|963.4|967.5|962.5|76
1715001000000|2024-05-06 13:10:00|968.1|963.1|966.6|961.6|968.1|963.1|966.4|961.4|54
1715001300000|2024-05-06 13:15:00|966.9|961.9|966.9|961.9|967|962|966.5|961.5|47
1715001600000|2024-05-06 13:20:00|967|962|965.2|963.4|967.1|963.6|965|961.5|46
1715001900000|2024-05-06 13:25:00|965.1|963.3|965.2|963.4|966.6|963.8|965|961.6|58
1715002200000|2024-05-06 13:30:00|965.1|963.3|965.7|963.9|966.6|963.9|965|961.4|140
1715002500000|2024-05-06 13:35:00|965.8|964|966.6|961.6|966.6|964.1|965|961.4|84
1715002800000|2024-05-06 13:40:00|968.7|963.7|968.4|963.4|969|964|968|963|123
1715003100000|2024-05-06 13:45:00|968.3|963.3|966.3|961.3|968.5|963.5|964.9|961.1|143
1715003400000|2024-05-06 13:50:00|966.2|961.2|965.8|960.8|966.3|961.3|964.8|959.8|80
1715003700000|2024-05-06 13:55:00|965.9|960.9|964.3|959.3|965.9|960.9|962.9|957.9|125
1715004000000|2024-05-06 14:00:00|964.4|959.4|963.8|958.8|964.7|959.7|962.4|957.4|104
1715004300000|2024-05-06 14:05:00|963.9|958.9|964.2|959.2|965.3|960.3|963.7|958.7|105
1715004600000|2024-05-06 14:10:00|964.1|959.1|965.7|960.7|965.7|960.7|963|958|103
1715004900000|2024-05-06 14:15:00|965.5|960.5|965.9|960.9|965.9|960.9|964.7|959.7|73
1715005200000|2024-05-06 14:20:00|965.8|960.8|968|963|968.1|963.1|965.8|960.8|76
1715005500000|2024-05-06 14:25:00|967.9|962.9|967.9|962.9|969|964|967.7|962.7|80
1715005800000|2024-05-06 14:30:00|967.8|962.8|967.2|962.2|968.2|963.2|967|962|99
1715006100000|2024-05-06 14:35:00|967.3|962.3|967.1|962.1|968|963|966.3|961.3|99
1715006400000|2024-05-06 14:40:00|967.2|962.2|965.6|960.6|968|963|964.9|959.9|169
1715006700000|2024-05-06 14:45:00|965.8|960.8|965.3|960.3|966|961|964.8|959.8|73
1715007000000|2024-05-06 14:50:00|965.2|960.2|964.5|959.5|965.9|960.9|963.9|958.9|67
1715007300000|2024-05-06 14:55:00|964.4|959.4|964.3|959.3|965|960|963.7|958.7|84
1715007600000|2024-05-06 15:00:00|964.2|959.2|963.1|958.1|964.5|959.5|962.8|957.8|82
1715007900000|2024-05-06 15:05:00|963.2|958.2|958.5|953.5|963.2|958.2|958.5|953.5|69
1715008200000|2024-05-06 15:10:00|958.6|953.6|957.3|955.5|959.2|955.6|956.2|952.5|97
1715008500000|2024-05-06 15:15:00|957.2|955.4|956.7|954.9|957.2|955.4|956.2|954.4|44
1715008800000|2024-05-06 15:20:00|957.1|952.1|956.3|951.3|957.8|952.8|956.2|951.2|69
1715009100000|2024-05-06 15:25:00|956.6|951.6|958.4|953.4|958.5|953.5|956.1|951.1|77
1715009400000|2024-05-06 15:30:00|958.5|953.5|958.9|953.9|958.9|953.9|957.9|952.9|72
1715009700000|2024-05-06 15:35:00|958.7|953.7|959.4|954.4|959.4|954.4|957.8|952.8|67
1715010000000|2024-05-06 15:40:00|959.3|954.3|959.6|954.6|959.8|954.8|959|954|46
1715010300000|2024-05-06 15:45:00|959.7|954.7|958|956.2|959.9|956.3|958|954.4|31
1715010600000|2024-05-06 15:50:00|959.6|954.6|959.5|954.5|959.6|956.4|958|954.4|25
1715010900000|2024-05-06 15:55:00|959.4|954.4|959.1|954.1|959.5|954.5|959.1|954.1|19
1715011200000|2024-05-06 16:00:00|959|954|960.2|955.2|960.2|955.2|957.7|952.7|35
1715011500000|2024-05-06 16:05:00|960.1|955.1|960.2|955.2|961.2|956.2|959.9|954.9|45
1715011800000|2024-05-06 16:10:00|960.3|955.3|961.1|956.1|961.1|956.1|959.9|954.9|43
1715012100000|2024-05-06 16:15:00|961.2|956.2|960.6|955.6|961.9|956.9|960.6|955.6|37
1715012400000|2024-05-06 16:20:00|960.7|955.7|960.1|955.1|960.8|955.8|960.1|955.1|34
1715012700000|2024-05-06 16:25:00|960.3|955.3|960.8|955.8|961.2|956.2|959.8|954.8|47
1715013000000|2024-05-06 16:30:00|960.9|955.9|958.9|953.9|960.9|955.9|958.2|953.2|137
1715013300000|2024-05-06 16:35:00|958.8|953.8|959.5|954.5|960.1|955.1|958.8|953.8|137
1715013600000|2024-05-06 16:40:00|959.3|954.3|960.7|955.7|960.9|955.9|959.3|954.3|81
1715013900000|2024-05-06 16:45:00|960.6|955.6|959.7|954.7|960.7|955.7|959.7|954.7|71
1715014200000|2024-05-06 16:50:00|959.6|954.6|959|954|959.6|954.6|958.6|953.6|52
1715014500000|2024-05-06 16:55:00|958.9|953.9|959.3|954.3|959.5|954.5|958.6|953.6|41
1715014800000|2024-05-06 17:00:00|959.4|954.4|959.5|954.5|960.8|955.8|959.3|954.3|70
1715015100000|2024-05-06 17:05:00|959.6|954.6|960.4|955.4|960.8|955.8|959.6|954.6|67
1715015400000|2024-05-06 17:10:00|960.6|955.6|960.3|955.3|960.8|955.8|959.9|954.9|36
1715015700000|2024-05-06 17:15:00|960.4|955.4|960|955|960.4|955.4|959.9|954.9|30
1715016000000|2024-05-06 17:20:00|959.9|954.9|960.1|955.1|960.5|955.5|959.8|954.8|49
1715016300000|2024-05-06 17:25:00|960|955|959.8|954.8|960.2|955.2|959.5|954.5|31
1715016600000|2024-05-06 17:30:00|959.7|954.7|960.2|955.2|960.2|955.2|959.7|954.7|23
1715016900000|2024-05-06 17:35:00|960.1|955.1|960.9|955.9|961.1|956.1|960.1|955.1|27
1715017200000|2024-05-06 17:40:00|961.1|956.1|961|956|961.2|956.2|960.8|955.8|17
1715017500000|2024-05-06 17:45:00|961.1|956.1|961.2|956.2|961.3|956.3|961.1|956.1|22
1715017800000|2024-05-06 17:50:00|961.1|956.1|961.3|956.3|961.3|956.3|961|956|22
1715018100000|2024-05-06 17:55:00|961.4|956.4|960.9|955.9|961.4|956.4|960.9|955.9|10
1715018400000|2024-05-06 18:00:00|961|956|961|956|961|956|960.7|955.7|9
1715018700000|2024-05-06 18:05:00|960.9|955.9|960.7|955.7|961|956|960.7|955.7|15
1715019000000|2024-05-06 18:10:00|960.8|955.8|960.2|955.2|960.8|955.8|960.2|955.2|12
1715019300000|2024-05-06 18:15:00|960.3|955.3|960.5|955.5|960.6|955.6|959.9|954.9|13
1715019600000|2024-05-06 18:20:00|960.6|955.6|960.5|955.5|960.6|955.6|960.3|955.3|19
1715019900000|2024-05-06 18:25:00|960.6|955.6|961|956|961.1|956.1|960.5|955.5|22
1715020200000|2024-05-06 18:30:00|961.1|956.1|959.3|957.5|961.2|957.5|959.2|955.9|15
1715020500000|2024-05-06 18:35:00|961|956|959.1|957.3|961.2|957.4|959|955.8|30
1715020800000|2024-05-06 18:40:00|959.2|957.4|960.5|955.5|960.6|957.4|959.2|955.5|10
1715021100000|2024-05-06 18:45:00|960.6|955.6|960.7|955.7|960.8|955.8|960.4|955.4|17
1715021400000|2024-05-06 18:50:00|960.6|955.6|960.7|955.7|960.7|955.7|960.6|955.6|12
1715021700000|2024-05-06 18:55:00|960.8|955.8|960.7|955.7|960.8|955.8|960.7|955.7|4
1715024100000|2024-05-06 19:35:00|960.5|955.5|960.3|955.3|960.5|955.5|960.2|955.2|10
1715024400000|2024-05-06 19:40:00|960.2|955.2|958.4|956.6|960.2|956.7|958.4|955.1|17
1715024700000|2024-05-06 19:45:00|958.3|956.5|958.4|956.6|960.2|956.7|958.3|955.1|14
1715025000000|2024-05-06 19:50:00|958.3|956.5|960.1|955.1|960.1|956.7|958.2|955.1|18
1715026200000|2024-05-06 20:10:00|960.5|955.5|960.8|955.8|960.8|955.8|960.5|955.5|4
1715026500000|2024-05-06 20:15:00|960.9|955.9|961.4|956.4|961.6|957.7|959.3|955.7|19
1715026800000|2024-05-06 20:20:00|961.3|956.3|961|956|961.3|956.3|961|956|11
1715027100000|2024-05-06 20:25:00|961.1|956.1|961.2|956.2|961.2|956.2|961|956|6
1715027400000|2024-05-06 20:30:00|961.1|956.1|961.5|956.5|961.6|956.6|960.8|955.8|23
1715027700000|2024-05-06 20:35:00|961.6|956.6|961.3|956.3|961.7|956.7|961.2|956.2|15
1715028000000|2024-05-06 20:40:00|961.4|956.4|961.6|956.6|961.6|956.6|961.3|956.3|7
1715028300000|2024-05-06 20:45:00|961.7|956.7|961.7|956.7|961.8|956.8|961.5|956.5|10
1715028600000|2024-05-06 20:50:00|961.8|956.8|961.9|956.9|961.9|956.9|961.6|956.6|16
1715028900000|2024-05-06 20:55:00|961.8|956.8|961.8|956.8|962.1|957.1|961.8|956.8|15
1715032800000|2024-05-06 22:00:00|962.5|957.5|961.6|956.6|962.5|957.5|961.5|956.5|18
1715033100000|2024-05-06 22:05:00|961.4|956.4|962.1|957.1|962.3|957.3|961.4|956.4|10
1715033400000|2024-05-06 22:10:00|962|957|962.1|957.1|962.4|957.4|962|957|23
1715033700000|2024-05-06 22:15:00|962|957|962.6|957.6|962.6|957.6|961.9|956.9|12
1715034000000|2024-05-06 22:20:00|962.7|957.7|962.5|957.5|962.7|957.7|962.5|957.5|3
1715034300000|2024-05-06 22:25:00|962.3|957.3|962.5|957.5|962.5|957.5|962.3|957.3|7
1715034600000|2024-05-06 22:30:00|962.3|957.3|962.3|957.3|962.3|957.3|962.2|957.2|5
1715034900000|2024-05-06 22:35:00|962.2|957.2|962.5|957.5|962.5|957.5|962.2|957.2|6
1715035200000|2024-05-06 22:40:00|962.4|957.4|962.6|957.6|962.7|957.7|962.3|957.3|8
1715035500000|2024-05-06 22:45:00|962.7|957.7|962.7|957.7|962.7|957.7|962.5|957.5|11
1715035800000|2024-05-06 22:50:00|962.6|957.6|962.7|957.7|962.7|957.7|962.6|957.6|6
1715036100000|2024-05-06 22:55:00|962.6|957.6|962.3|957.3|962.6|957.6|962.3|957.3|8
1715036400000|2024-05-06 23:00:00|962.4|957.4|962.1|957.1|962.4|957.4|962.1|957.1|11
1715036700000|2024-05-06 23:05:00|962|957|962|957|962.2|957.2|961.9|956.9|13
1715037000000|2024-05-06 23:10:00|962.1|957.1|961.5|956.5|962.1|957.1|961.5|956.5|16
1715037300000|2024-05-06 23:15:00|961.6|956.6|960.7|955.7|961.6|956.6|960.5|955.5|21
1715037600000|2024-05-06 23:20:00|960.9|955.9|961.1|956.1|961.4|956.4|960.8|955.8|14
1715037900000|2024-05-06 23:25:00|961.2|956.2|961.2|956.2|961.3|956.3|961.1|956.1|14
1715038200000|2024-05-06 23:30:00|961.1|956.1|961.6|956.6|961.6|956.6|961.1|956.1|11
1715038500000|2024-05-06 23:35:00|961.5|956.5|961.2|956.2|961.7|956.7|961.2|956.2|10
1715038800000|2024-05-06 23:40:00|961.3|956.3|961.8|956.8|961.8|956.8|961.3|956.3|8
1715039100000|2024-05-06 23:45:00|961.9|956.9|961.8|956.8|962|957|961.6|956.6|13
1715039400000|2024-05-06 23:50:00|961.9|956.9|962|957|962.4|957.4|961.9|956.9|16
1715039700000|2024-05-06 23:55:00|961.9|956.9|961.7|956.7|962|957|961.6|956.6|14
1715040000000|2024-05-07 00:00:00|961.8|956.8|962.2|957.2|962.2|957.2|961.5|956.5|18
1715040300000|2024-05-07 00:05:00|962.1|957.1|961|956|962.2|957.2|961|956|20
1715040600000|2024-05-07 00:10:00|961.1|956.1|960.9|955.9|961.4|956.4|960.9|955.9|15
1715040900000|2024-05-07 00:15:00|961|956|961.4|956.4|961.5|956.5|961|956|21
1715041200000|2024-05-07 00:20:00|961.5|956.5|961.7|956.7|961.8|956.8|961.5|956.5|19
1715041500000|2024-05-07 00:25:00|962|957|962.6|957.6|962.6|957.6|962|957|19
1715041800000|2024-05-07 00:30:00|962.7|957.7|962.6|957.6|962.8|957.8|962.6|957.6|8
1715042100000|2024-05-07 00:35:00|962.7|957.7|962.9|957.9|963.3|958.3|962.7|957.7|26
1715042400000|2024-05-07 00:40:00|963|958|963.3|958.3|963.4|958.4|963|958|21
1715042700000|2024-05-07 00:45:00|963.4|958.4|963.4|958.4|963.4|958.4|963.2|958.2|15
1715043000000|2024-05-07 00:50:00|963.5|958.5|964.2|959.2|964.7|959.7|963.4|958.4|22
1715043300000|2024-05-07 00:55:00|964.4|959.4|965.3|960.3|965.3|960.3|964.4|959.4|54
1715043600000|2024-05-07 01:00:00|965.2|960.2|965.5|960.5|966.8|961.8|965.2|960.2|123
1715043900000|2024-05-07 01:05:00|965.6|960.6|965.6|960.6|965.9|960.9|965.1|960.1|57
1715044200000|2024-05-07 01:10:00|965.7|960.7|964.4|959.4|966.1|961.1|964.3|959.3|97
1715044500000|2024-05-07 01:15:00|964.6|959.6|963.8|958.8|964.8|959.8|963.8|958.8|62
1715044800000|2024-05-07 01:20:00|963.9|958.9|963.2|958.2|964.2|959.2|963.2|958.2|50
1715045100000|2024-05-07 01:25:00|963.3|958.3|963.5|958.5|963.7|958.7|963.1|958.1|59
1715045400000|2024-05-07 01:30:00|963.4|958.4|962.9|957.9|963.6|958.6|962.5|957.5|92
1715045700000|2024-05-07 01:35:00|963.1|958.1|963.3|958.3|963.6|958.6|962.8|957.8|62
1715046000000|2024-05-07 01:40:00|963.4|958.4|962.8|957.8|964.2|959.2|962.6|957.6|69
1715046300000|2024-05-07 01:45:00|962.9|957.9|962.8|957.8|963.5|958.5|962.2|957.2|56
1715046600000|2024-05-07 01:50:00|962.9|957.9|962.9|957.9|963.3|958.3|962.3|957.3|57
1715046900000|2024-05-07 01:55:00|963|958|963.2|958.2|963.9|958.9|963|958|51
1715047200000|2024-05-07 02:00:00|963.3|958.3|963.4|958.4|964.1|959.1|962.9|957.9|51
1715047500000|2024-05-07 02:05:00|963.6|958.6|963.6|958.6|963.6|958.6|963|958|43
1715047800000|2024-05-07 02:10:00|963.8|958.8|963.4|958.4|964|959|963|958|64
1715048100000|2024-05-07 02:15:00|963.3|958.3|963.4|958.4|963.6|958.6|963|958|44
1715048400000|2024-05-07 02:20:00|963.5|958.5|964.2|959.2|964.5|959.5|963.5|958.5|28
1715048700000|2024-05-07 02:25:00|964.3|959.3|964.6|959.6|964.7|959.7|964.3|959.3|19
1715049000000|2024-05-07 02:30:00|964.7|959.7|965.7|960.7|965.9|960.9|964.5|959.5|42
1715049300000|2024-05-07 02:35:00|965.8|960.8|966.2|961.2|966.4|961.4|965.7|960.7|40
1715049600000|2024-05-07 02:40:00|966.3|961.3|965.7|960.7|966.3|961.3|965.7|960.7|35
1715049900000|2024-05-07 02:45:00|965.8|960.8|965.8|960.8|966.4|961.4|965.7|960.7|33
1715050200000|2024-05-07 02:50:00|966|961|966|961|966.4|961.4|965.7|960.7|19
1715050500000|2024-05-07 02:55:00|966.2|961.2|965.7|960.7|966.3|961.3|965.5|960.5|31
1715050800000|2024-05-07 03:00:00|965.6|960.6|966.3|961.3|966.7|961.7|965.6|960.6|24
1715051100000|2024-05-07 03:05:00|966.4|961.4|967.2|962.2|967.7|962.7|966.3|961.3|41
1715051400000|2024-05-07 03:10:00|967.4|962.4|967.2|962.2|967.5|962.5|967|962|48
1715051700000|2024-05-07 03:15:00|967.1|962.1|966.8|961.8|967.5|962.5|966.7|961.7|31
1715052000000|2024-05-07 03:20:00|966.7|961.7|966.5|961.5|966.8|961.8|966.4|961.4|17
1715052300000|2024-05-07 03:25:00|966.6|961.6|966.7|961.7|966.9|961.9|966.2|961.2|22
1715052600000|2024-05-07 03:30:00|966.8|961.8|966.9|961.9|967.3|962.3|966.8|961.8|28
1715052900000|2024-05-07 03:35:00|966.8|961.8|966.6|961.6|967|962|966.5|961.5|22
1715053200000|2024-05-07 03:40:00|966.5|961.5|966.2|961.2|966.5|961.5|966|961|10
1715053500000|2024-05-07 03:45:00|966.4|961.4|967.2|962.2|967.2|962.2|966.4|961.4|22
1715053800000|2024-05-07 03:50:00|967.3|962.3|967.4|962.4|967.7|962.7|967.3|962.3|10
1715054100000|2024-05-07 03:55:00|967.5|962.5|967.3|962.3|967.6|962.6|967.1|962.1|15
1715054400000|2024-05-07 04:00:00|967.2|962.2|966.7|961.7|967.4|962.4|966.6|961.6|18
1715054700000|2024-05-07 04:05:00|966.5|961.5|967.2|962.2|967.3|962.3|966.5|961.5|17
1715055000000|2024-05-07 04:10:00|967.4|962.4|967.8|962.8|967.9|962.9|967.3|962.3|14
1715055300000|2024-05-07 04:15:00|967.9|962.9|967.6|962.6|968|963|967.3|962.3|28
1715055600000|2024-05-07 04:20:00|967.5|962.5|967.3|962.3|967.6|962.6|966.8|961.8|22
1715055900000|2024-05-07 04:25:00|967.4|962.4|967.5|962.5|968|963|967.3|962.3|18
1715056200000|2024-05-07 04:30:00|967.4|962.4|967.1|962.1|967.4|962.4|965.7|960.7|106
1715056500000|2024-05-07 04:35:00|966.6|961.6|966.2|961.2|966.8|961.8|966.1|961.1|39
1715056800000|2024-05-07 04:40:00|966.1|961.1|966.3|961.3|966.4|961.4|965.6|960.6|44
1715057100000|2024-05-07 04:45:00|966.5|961.5|966.5|961.5|966.7|961.7|966.2|961.2|26
1715057400000|2024-05-07 04:50:00|966.6|961.6|967.2|962.2|967.2|962.2|966.4|961.4|24
1715057700000|2024-05-07 04:55:00|967.3|962.3|966.9|961.9|967.4|962.4|966.6|961.6|38
1715058000000|2024-05-07 05:00:00|966.8|961.8|967.3|962.3|967.5|962.5|966.7|961.7|42
1715058300000|2024-05-07 05:05:00|967.2|962.2|967.2|962.2|967.5|962.5|966.9|961.9|36
1715058600000|2024-05-07 05:10:00|967.1|962.1|967|962|967.1|962.1|966.8|961.8|30
1715058900000|2024-05-07 05:15:00|966.9|961.9|966.9|961.9|967|962|966.7|961.7|24
1715059200000|2024-05-07 05:20:00|967|962|966.6|961.6|967|962|966|961|26
1715059500000|2024-05-07 05:25:00|966.5|961.5|967.3|962.3|967.3|962.3|966.3|961.3|18
1715059800000|2024-05-07 05:30:00|967|962|966.6|961.6|967|962|966.3|961.3|59
1715060100000|2024-05-07 05:35:00|966.5|961.5|966.2|961.2|966.6|961.6|965.9|960.9|55
1715060400000|2024-05-07 05:40:00|966.3|961.3|966.2|961.2|966.3|961.3|966|961|38
1715060700000|2024-05-07 05:45:00|966.1|961.1|966.6|961.6|966.7|961.7|966.1|961.1|28
1715061000000|2024-05-07 05:50:00|966.7|961.7|966.4|961.4|966.9|961.9|966.2|961.2|42
1715061300000|2024-05-07 05:55:00|966.3|961.3|965.6|960.6|966.3|961.3|965.4|960.4|31
1715061600000|2024-05-07 06:00:00|965.5|960.5|964.4|959.4|965.7|960.7|964.4|959.4|59
1715061900000|2024-05-07 06:05:00|964.6|959.6|964.1|959.1|965.1|960.1|964.1|959.1|33
1715062200000|2024-05-07 06:10:00|964.2|959.2|965.1|960.1|965.3|960.3|962.1|958.6|53
1715062500000|2024-05-07 06:15:00|965.2|960.2|964.4|959.4|965.5|960.5|964.4|959.4|24
1715062800000|2024-05-07 06:20:00|964.3|959.3|964.1|959.1|964.6|959.6|964.1|959.1|37
1715063100000|2024-05-07 06:25:00|964.3|959.3|963.4|958.4|964.4|959.4|963.3|958.3|37
1715063400000|2024-05-07 06:30:00|963.3|958.3|962.9|957.9|963.6|958.6|962.8|957.8|39
1715063700000|2024-05-07 06:35:00|962.8|957.8|962.3|957.3|962.8|957.8|962|957|40
1715064000000|2024-05-07 06:40:00|962.2|957.2|962.4|957.4|962.8|957.8|962|957|39
1715064300000|2024-05-07 06:45:00|962.5|957.5|962.6|957.6|963.1|958.1|962.5|957.5|32
1715064600000|2024-05-07 06:50:00|962.8|957.8|962.9|957.9|963.1|958.1|962.5|957.5|29
1715064900000|2024-05-07 06:55:00|963|958|962.7|957.7|963.3|958.3|962.7|957.7|25
1715065200000|2024-05-07 07:00:00|962.9|957.9|961.8|956.8|963.1|958.1|961.4|956.4|53
1715065500000|2024-05-07 07:05:00|961.7|956.7|962|957|962.1|957.1|960.9|955.9|42
1715065800000|2024-05-07 07:10:00|961.7|956.7|962.8|957.8|962.9|957.9|961.7|956.7|49
1715066100000|2024-05-07 07:15:00|962.6|957.6|961.9|956.9|962.8|957.8|961.4|956.4|51
1715066400000|2024-05-07 07:20:00|962|957|961.6|956.6|962.2|957.2|961.6|956.6|46
1715066700000|2024-05-07 07:25:00|961.5|956.5|962|957|962.1|957.1|961.3|956.3|43
1715067000000|2024-05-07 07:30:00|962.2|957.2|961.5|956.5|962.6|957.6|961.5|956.5|50
1715067300000|2024-05-07 07:35:00|961.6|956.6|962.3|957.3|962.7|957.7|961.2|956.2|78
1715067600000|2024-05-07 07:40:00|962.2|957.2|961.5|956.5|962.5|957.5|961.4|956.4|55
1715067900000|2024-05-07 07:45:00|961.6|956.6|960.7|955.7|961.7|956.7|959.9|954.9|38
1715068200000|2024-05-07 07:50:00|960.8|955.8|959.3|954.3|960.9|955.9|959.1|954.1|54
1715068500000|2024-05-07 07:55:00|959.1|954.1|959.6|954.6|959.6|954.6|957.9|952.9|48
1715068800000|2024-05-07 08:00:00|959.7|954.7|958.7|953.7|960.6|955.6|958.6|953.6|87
1715069100000|2024-05-07 08:05:00|958.6|953.6|956.7|951.7|959.1|954.1|956.5|951.5|80
1715069400000|2024-05-07 08:10:00|956.9|951.9|956.3|951.3|958|953|956|951|67
1715069700000|2024-05-07 08:15:00|956.5|951.5|957.6|952.6|957.9|952.9|956.3|951.3|92
1715070000000|2024-05-07 08:20:00|957.5|952.5|957.2|952.2|958.2|953.2|957.1|952.1|62
1715070300000|2024-05-07 08:25:00|957.3|952.3|957.2|952.2|957.8|952.8|957.1|952.1|41
1715070600000|2024-05-07 08:30:00|957.5|952.5|958.2|953.2|958.3|953.3|957.1|952.1|64
1715070900000|2024-05-07 08:35:00|958.1|953.1|957.9|952.9|958.6|953.6|957.8|952.8|43
1715071200000|2024-05-07 08:40:00|958|953|957.4|952.4|958.3|953.3|957.4|952.4|45
1715071500000|2024-05-07 08:45:00|957.5|952.5|957.3|952.3|958.2|953.2|956.6|951.6|61
1715071800000|2024-05-07 08:50:00|957.2|952.2|957.3|952.3|957.7|952.7|957.2|952.2|44
1715072100000|2024-05-07 08:55:00|957.2|952.2|957.7|952.7|957.7|952.7|957.2|952.2|39
1715072400000|2024-05-07 09:00:00|957.6|952.6|957.5|952.5|957.6|954.3|955.9|952|39
1715072700000|2024-05-07 09:05:00|957.4|952.4|958.5|953.5|958.5|954.2|955.9|952.3|32
1715073000000|2024-05-07 09:10:00|958.4|953.4|958.7|953.7|958.8|953.8|958.2|953.2|30
1715073300000|2024-05-07 09:15:00|958.6|953.6|959.9|954.9|960|955|958.6|953.6|33
1715073600000|2024-05-07 09:20:00|960|955|959.3|954.3|960|955|959.1|954.1|28
1715073900000|2024-05-07 09:25:00|959.2|954.2|959.4|954.4|959.4|954.4|958.4|953.4|44
1715074200000|2024-05-07 09:30:00|959.3|954.3|958.5|953.5|959.3|954.3|958.5|953.5|17
1715074500000|2024-05-07 09:35:00|958.4|953.4|957|952|958.5|953.5|957|952|32
1715074800000|2024-05-07 09:40:00|956.8|951.8|958|953|958|953|956.5|951.5|66
1715075100000|2024-05-07 09:45:00|958.1|953.1|958.3|953.3|958.5|953.5|957.7|952.7|50
1715075400000|2024-05-07 09:50:00|958.2|953.2|957.8|952.8|958.4|953.4|957.7|952.7|31
1715075700000|2024-05-07 09:55:00|957.9|952.9|957.3|952.3|958.3|953.3|957.2|952.2|37
1715076000000|2024-05-07 10:00:00|957.2|952.2|956.8|951.8|957.2|952.2|956.5|951.5|30
1715076300000|2024-05-07 10:05:00|956.7|951.7|957.9|952.9|958.2|953.2|956.7|951.7|45
1715076600000|2024-05-07 10:10:00|957.8|952.8|957.4|952.4|957.8|952.8|957.2|952.2|40
1715076900000|2024-05-07 10:15:00|957.5|952.5|957|952|957.9|952.9|956.9|951.9|28
1715077200000|2024-05-07 10:20:00|957.1|952.1|956.9|951.9|957.3|952.3|956.7|951.7|31
1715077500000|2024-05-07 10:25:00|956.8|951.8|957.4|952.4|957.6|952.6|956.7|951.7|30
1715077800000|2024-05-07 10:30:00|957.5|952.5|956.7|951.7|957.7|952.7|956.7|951.7|51
1715078100000|2024-05-07 10:35:00|956.8|951.8|956.7|951.7|956.8|951.8|956.2|951.2|22
1715078400000|2024-05-07 10:40:00|956.5|951.5|955.9|950.9|956.5|951.5|955.7|950.7|24
1715078700000|2024-05-07 10:45:00|956|951|957.1|952.1|957.4|952.4|955.9|950.9|33
1715079000000|2024-05-07 10:50:00|956.9|951.9|957.4|952.4|957.4|952.4|956.7|951.7|29
1715079300000|2024-05-07 10:55:00|957.3|952.3|958|953|958|953|957.3|952.3|32
1715079600000|2024-05-07 11:00:00|957.9|952.9|958.3|953.3|958.3|953.3|957.6|952.6|36
1715079900000|2024-05-07 11:05:00|958.4|953.4|958.3|953.3|958.4|953.4|957.6|952.6|38
1715080200000|2024-05-07 11:10:00|958.4|953.4|958.5|953.5|958.6|953.6|958|953|37
1715080500000|2024-05-07 11:15:00|958.6|953.6|959.3|954.3|959.3|954.3|958.5|953.5|34
1715080800000|2024-05-07 11:20:00|959.5|954.5|959.4|954.4|959.8|954.8|959.2|954.2|23
1715081100000|2024-05-07 11:25:00|959.5|954.5|960.4|955.4|960.4|955.4|959.5|954.5|34
1715081400000|2024-05-07 11:30:00|960.3|955.3|959.8|954.8|960.3|955.3|959.1|954.1|34
1715081700000|2024-05-07 11:35:00|959.7|954.7|960.6|955.6|960.8|955.8|959.3|954.3|48
1715082000000|2024-05-07 11:40:00|960.5|955.5|959.5|954.5|960.6|955.6|959.3|954.3|49
1715082300000|2024-05-07 11:45:00|959.6|954.6|958.9|953.9|959.7|954.7|958.9|953.9|31
1715082600000|2024-05-07 11:50:00|959.1|954.1|957.7|952.7|959.2|954.2|957.4|952.4|57
1715082900000|2024-05-07 11:55:00|957.6|952.6|958.6|953.6|959.8|954.8|957.6|952.6|60
1715083200000|2024-05-07 12:00:00|958.5|953.5|960.5|955.5|960.5|955.5|958.1|953.1|63
1715083500000|2024-05-07 12:05:00|960.8|955.8|960.9|955.9|961.5|956.5|960.8|955.8|30
1715083800000|2024-05-07 12:10:00|961|956|961.7|956.7|961.9|958|959.8|956|25
1715084100000|2024-05-07 12:15:00|961.6|956.6|964.3|959.3|964.3|960.2|960.6|956.6|60
1715084400000|2024-05-07 12:20:00|964.4|959.4|963.8|962|964.4|962.4|962.8|959.4|96
1715084700000|2024-05-07 12:25:00|963.9|962.1|964.5|962.7|964.5|962.7|963.8|962|16
1715085000000|2024-05-07 12:30:00|973.2|968.2|975.7|970.7|976.8|972.9|973.1|968.1|122
1715085300000|2024-05-07 12:35:00|975.8|970.8|976.9|971.9|977.6|973.1|974.4|970.8|116
1715085600000|2024-05-07 12:40:00|976.8|971.8|979.2|974.2|979.7|974.7|975.5|971.8|128
1715085900000|2024-05-07 12:45:00|979.1|974.1|979.8|974.8|979.8|974.8|977.8|972.8|134
1715086200000|2024-05-07 12:50:00|979.9|974.9|978.3|976.5|980.5|976.8|978.2|974.8|78
1715086500000|2024-05-07 12:55:00|978.2|976.4|978.1|976.3|980.3|976.7|978.1|975.1|48
1715086800000|2024-05-07 13:00:00|978.2|976.4|979|974|979.3|976.5|976.1|972.8|114
1715087100000|2024-05-07 13:05:00|978.9|973.9|978.7|973.7|978.9|975.3|975.7|973.7|94
1715087400000|2024-05-07 13:10:00|977|975.2|979|974|979.3|975.3|977|973.7|74
1715087700000|2024-05-07 13:15:00|978.9|973.9|976.8|975|979|975.3|976.8|973.7|40
1715088000000|2024-05-07 13:20:00|977.1|972.1|975.1|973.3|977.3|973.3|974.8|970.9|69
1715088300000|2024-05-07 13:25:00|975|973.2|975.2|973.4|976.3|973.6|974.8|971.2|61
1715088600000|2024-05-07 13:30:00|975.1|973.3|975.2|973.4|975.4|973.6|974.8|973|123
1715088900000|2024-05-07 13:35:00|975.1|973.3|975.8|974|975.8|974|975|973.2|63
1715089200000|2024-05-07 13:40:00|979.9|974.9|980|978.2|982|978.4|979.9|974.9|62
1715089500000|2024-05-07 13:45:00|980.1|978.3|981.4|976.4|983.2|979.8|979.6|976.1|139
1715089800000|2024-05-07 13:50:00|981.3|976.3|982.2|977.2|982.8|978.6|980|976.3|81
1715090100000|2024-05-07 13:55:00|982.1|977.1|981.4|976.4|982.4|978.4|980.2|976.1|66
1715090400000|2024-05-07 14:00:00|981.3|976.3|982|977|982.3|978.1|979.8|976.1|65
1715090700000|2024-05-07 14:05:00|982.1|977.1|982.9|977.9|983|978|982.1|977.1|51
1715091000000|2024-05-07 14:10:00|983|978|982.5|977.5|983|979.1|980.6|977.5|48
1715091300000|2024-05-07 14:15:00|980.8|979|982|977|982.2|979|980.6|976.3|56
1715091600000|2024-05-07 14:20:00|982.2|977.2|982.3|977.3|982.7|977.7|981.5|976.5|43
1715091900000|2024-05-07 14:25:00|982.2|977.2|981.7|976.7|982.2|978.7|980.5|976.6|53
1715092200000|2024-05-07 14:30:00|981.6|976.6|980.6|978.8|982|979.2|980.5|976.6|47
1715092500000|2024-05-07 14:35:00|980.5|978.7|981.2|979.4|981.2|979.4|980.5|978.7|50
1715092800000|2024-05-07 14:40:00|981.3|979.5|982.1|980.3|982.1|980.3|981.3|979.5|31
1715094900000|2024-05-07 15:15:00|982.3|977.3|982.1|977.1|982.6|977.6|982|977|29
1715095200000|2024-05-07 15:20:00|982.2|977.2|982.1|977.1|982.2|978.6|980.2|977|52
1715095500000|2024-05-07 15:25:00|982|977|980.1|978.3|982.1|978.6|979.9|977|50
1715095800000|2024-05-07 15:30:00|980|978.2|981.2|976.2|981.4|978.4|979.3|976.1|62
1715096100000|2024-05-07 15:35:00|981.3|976.3|979.9|978.1|982|978.5|979.8|976.2|39
1715096400000|2024-05-07 15:40:00|979.8|978|981.2|976.2|981.4|978.1|979.5|976.1|41
1715096700000|2024-05-07 15:45:00|981.1|976.1|981.3|976.3|981.8|976.8|981.1|976.1|36
1715097000000|2024-05-07 15:50:00|981.2|976.2|979.2|977.4|981.3|977.7|979.2|976.1|25
1715097300000|2024-05-07 15:55:00|979.1|977.3|979|977.2|979.2|977.4|978.8|977|13
1715099100000|2024-05-07 16:25:00|982.9|977.9|981.5|979.7|983.1|979.8|981.2|977.9|19
1715099400000|2024-05-07 16:30:00|981.6|979.8|980.7|978.9|983.4|979.8|980.6|977.1|40
1715099700000|2024-05-07 16:35:00|980.6|978.8|980.1|978.3|982.4|978.9|979.7|976.3|35
1715100000000|2024-05-07 16:40:00|980|978.2|981.8|976.8|982.1|978.6|980|976.7|24
1715100300000|2024-05-07 16:45:00|981.9|976.9|979.9|978.1|981.9|978.2|979.5|976.1|36
1715100600000|2024-05-07 16:50:00|980|978.2|979.6|977.8|981.1|978.3|979.3|976|31
1715100900000|2024-05-07 16:55:00|979.5|977.7|980.7|978.9|980.7|978.9|979.5|977.7|30
1715101200000|2024-05-07 17:00:00|980.8|979|982|977|982.3|979|980.3|976.7|48
1715101500000|2024-05-07 17:05:00|981.9|976.9|980|978.2|982|978.3|979.7|976.8|40
1715101800000|2024-05-07 17:10:00|979.9|978.1|979.9|978.1|980.1|978.3|979.9|978.1|25
1715102100000|2024-05-07 17:15:00|980|978.2|979.9|978.1|980|978.2|979.7|977.9|34
1715102400000|2024-05-07 17:20:00|980|978.2|979.9|978.1|980.1|978.3|979.8|978|18
1715109900000|2024-05-07 19:25:00|981.1|976.1|979.7|977.9|981.2|978|979.7|976.1|15
1715110200000|2024-05-07 19:30:00|979.8|978|979.7|977.9|981.2|978.1|979.7|976.2|16
1715110500000|2024-05-07 19:35:00|979.8|978|979.9|978.1|981.2|978.1|979.7|976.2|10
1715110800000|2024-05-07 19:40:00|979.8|978|979.8|978|979.9|978.1|979.8|978|3
1715113500000|2024-05-07 20:25:00|982.2|977.2|982.1|977.1|982.2|977.2|982.1|977.1|2
1715113800000|2024-05-07 20:30:00|982|977|981|979.2|982.5|979.5|981|977|20
1715114100000|2024-05-07 20:35:00|981.1|979.3|981.1|979.3|981.1|979.3|981|979.2|3
1715114400000|2024-05-07 20:40:00|981|979.2|980.9|979.1|981.1|979.3|980.9|979.1|8
1715114700000|2024-05-07 20:45:00|980.8|979|980.7|978.9|981|979.2|980.7|978.9|10
1715115300000|2024-05-07 20:55:00|981.4|976.4|981.2|976.2|981.4|976.4|980.9|975.9|11
1715119200000|2024-05-07 22:00:00|982.2|977.2|982.6|977.6|982.9|977.9|982.2|977.2|12
1715119500000|2024-05-07 22:05:00|982.5|977.5|982.9|977.9|982.9|977.9|982.5|977.5|11
1715119800000|2024-05-07 22:10:00|982.8|977.8|982.9|977.9|983|978|982.7|977.7|8
1715120100000|2024-05-07 22:15:00|982.8|977.8|982.8|977.8|982.9|977.9|982.8|977.8|3
1715120700000|2024-05-07 22:25:00|983.1|978.1|983|978|983.1|978.1|982.5|977.5|17
1715121000000|2024-05-07 22:30:00|982.9|977.9|983|978|983.1|978.1|982.9|977.9|6
1715121300000|2024-05-07 22:35:00|982.9|977.9|982.8|977.8|983.7|978.7|982.8|977.8|14
1715121600000|2024-05-07 22:40:00|982.7|977.7|982.8|977.8|982.9|977.9|982.6|977.6|6
1715121900000|2024-05-07 22:45:00|982.9|977.9|982|977|983|978|982|977|13
1715122200000|2024-05-07 22:50:00|981.9|976.9|982.9|977.9|982.9|977.9|981.9|976.9|12
1715122500000|2024-05-07 22:55:00|983|978|982.7|977.7|983|978|982.5|977.5|19
1715122800000|2024-05-07 23:00:00|982.8|977.8|983|978|983.4|979.7|981.5|977.6|26
1715123100000|2024-05-07 23:05:00|983.1|978.1|983.2|978.2|983.2|978.2|983|978|8
1715123400000|2024-05-07 23:10:00|983.1|978.1|983.2|978.2|983.4|978.4|982.9|977.9|15
1715123700000|2024-05-07 23:15:00|983.1|978.1|983.2|978.2|983.3|978.3|983.1|978.1|10
1715124000000|2024-05-07 23:20:00|983.3|978.3|982.7|977.7|983.3|978.3|982.7|977.7|16
1715124300000|2024-05-07 23:25:00|982.6|977.6|983|978|983|978|982.6|977.6|8
1715124600000|2024-05-07 23:30:00|983.1|978.1|982.7|977.7|983.2|978.2|982.7|977.7|11
1715124900000|2024-05-07 23:35:00|982.6|977.6|982.7|977.7|982.7|977.7|982.4|977.4|10
1715125200000|2024-05-07 23:40:00|983|978|982.8|977.8|983|978|982.5|977.5|17
1715125500000|2024-05-07 23:45:00|982.7|977.7|982.7|977.7|982.7|977.7|981.6|976.6|23
1715125800000|2024-05-07 23:50:00|982.6|977.6|982.1|977.1|983.5|979.8|981.5|977.1|29
1715126100000|2024-05-07 23:55:00|982.2|977.2|982.3|977.3|982.5|977.5|982.1|977.1|31
1715126400000|2024-05-08 00:00:00|982.4|977.4|982.6|977.6|983|979.6|981.3|977.4|57
1715126700000|2024-05-08 00:05:00|982.7|977.7|983.7|978.7|984|979|982.7|977.7|39
1715127000000|2024-05-08 00:10:00|983.6|978.6|984|979|984.5|979.5|983.5|978.5|19
1715127300000|2024-05-08 00:15:00|983.9|978.9|983.8|978.8|984.3|979.3|983.8|978.8|20
1715127600000|2024-05-08 00:20:00|983.9|978.9|983.9|978.9|984.2|979.2|983.8|978.8|19
1715127900000|2024-05-08 00:25:00|983.8|978.8|984.1|979.1|984.4|979.4|983.5|978.5|40
1715128200000|2024-05-08 00:30:00|984.2|979.2|984.3|979.3|984.6|979.6|984|979|28
1715128500000|2024-05-08 00:35:00|984.4|979.4|983.8|978.8|984.4|979.4|983.7|978.7|18
1715128800000|2024-05-08 00:40:00|983.7|978.7|983.7|978.7|984.1|979.1|983.6|978.6|15
1715129100000|2024-05-08 00:45:00|983.8|978.8|983.4|978.4|984.4|979.4|983.4|978.4|33
1715129400000|2024-05-08 00:50:00|983.5|978.5|983.9|978.9|984.2|979.2|983.5|978.5|39
1715129700000|2024-05-08 00:55:00|983.8|978.8|983.9|978.9|984.2|979.2|983.8|978.8|26
1715130000000|2024-05-08 01:00:00|983.8|978.8|982.9|977.9|984.1|979.1|982.9|977.9|46
1715130300000|2024-05-08 01:05:00|983|978|982.6|977.6|983.8|978.8|982.6|977.6|48
1715130600000|2024-05-08 01:10:00|982.5|977.5|982.5|977.5|983.3|978.3|982.5|977.5|56
1715130900000|2024-05-08 01:15:00|982.7|977.7|981.4|976.4|983.4|978.4|981.4|976.4|87
1715131200000|2024-05-08 01:20:00|981.3|976.3|981.4|976.4|982.1|977.1|981.2|976.2|65
1715131500000|2024-05-08 01:25:00|981.3|976.3|981.8|976.8|982.1|977.1|981|976|47
1715131800000|2024-05-08 01:30:00|981.7|976.7|980.6|975.6|981.7|976.7|980.1|975.1|47
1715132100000|2024-05-08 01:35:00|980.5|975.5|978.7|973.7|980.5|975.5|978.6|973.6|90
1715132400000|2024-05-08 01:40:00|978.8|973.8|979.5|974.5|980.2|975.2|978.8|973.8|110
1715132700000|2024-05-08 01:45:00|979.7|974.7|979.4|974.4|980|975|979.3|974.3|98
1715133000000|2024-05-08 01:50:00|979.5|974.5|978.5|973.5|979.7|974.7|978.3|973.3|90
1715133300000|2024-05-08 01:55:00|978.6|973.6|979.2|974.2|979.5|974.5|978|973|77
1715133600000|2024-05-08 02:00:00|979.1|974.1|978.8|973.8|979.7|974.7|978.6|973.6|93
1715133900000|2024-05-08 02:05:00|978.9|973.9|979|974|979.6|974.6|978.7|973.7|89
1715134200000|2024-05-08 02:10:00|978.9|973.9|979.1|974.1|979.4|974.4|978.8|973.8|72
1715134500000|2024-05-08 02:15:00|979.2|974.2|978.5|973.5|979.3|974.3|978.5|973.5|38
1715134800000|2024-05-08 02:20:00|978.6|973.6|978.4|973.4|979|974|978.4|973.4|37
1715135100000|2024-05-08 02:25:00|978.5|973.5|978.2|973.2|978.8|973.8|978.2|973.2|46
1715135400000|2024-05-08 02:30:00|978.3|973.3|979.7|974.7|979.7|974.7|978.2|973.2|75
1715135700000|2024-05-08 02:35:00|979.8|974.8|979.3|974.3|979.9|974.9|979.2|974.2|62
1715136000000|2024-05-08 02:40:00|979.4|974.4|979.8|974.8|979.9|974.9|978.9|973.9|65
1715136300000|2024-05-08 02:45:00|979.9|974.9|980.1|975.1|980.6|975.6|979.6|974.6|55
1715136600000|2024-05-08 02:50:00|980|975|979.6|974.6|980.5|975.5|979.4|974.4|43
1715136900000|2024-05-08 02:55:00|979.7|974.7|980|975|980.4|975.4|979.7|974.7|61
1715137200000|2024-05-08 03:00:00|980.1|975.1|980|975|980.3|975.3|979.8|974.8|46
1715137500000|2024-05-08 03:05:00|980.1|975.1|979.3|974.3|980.1|975.1|979.1|974.1|52
1715137800000|2024-05-08 03:10:00|979.2|974.2|979.7|974.7|979.9|974.9|979.2|974.2|41
1715138100000|2024-05-08 03:15:00|979.8|974.8|980.1|975.1|980.5|975.5|979.8|974.8|23
1715138400000|2024-05-08 03:20:00|980|975|980.5|975.5|980.8|975.8|980|975|33
1715138700000|2024-05-08 03:25:00|980.6|975.6|980.7|975.7|980.9|975.9|980.5|975.5|33
1715139000000|2024-05-08 03:30:00|980.8|975.8|980.8|975.8|980.9|975.9|980|975|31
1715139300000|2024-05-08 03:35:00|980.9|975.9|981|976|981.2|976.2|980.8|975.8|32
1715139600000|2024-05-08 03:40:00|981.1|976.1|981.1|976.1|981.4|976.4|981|976|26
1715139900000|2024-05-08 03:45:00|981|976|980.7|975.7|981.1|976.1|980.7|975.7|31
1715140200000|2024-05-08 03:50:00|980.8|975.8|980.4|975.4|980.9|975.9|980.3|975.3|19
1715140500000|2024-05-08 03:55:00|980.3|975.3|980.5|975.5|980.7|975.7|980.1|975.1|30
1715140800000|2024-05-08 04:00:00|980.6|975.6|980.6|975.6|980.8|975.8|980.4|975.4|23
1715141100000|2024-05-08 04:05:00|980.7|975.7|980.5|975.5|980.9|975.9|980.5|975.5|21
1715141400000|2024-05-08 04:10:00|980.4|975.4|980.9|975.9|980.9|975.9|980.4|975.4|20
1715141700000|2024-05-08 04:15:00|980.8|975.8|981.2|976.2|981.4|976.4|980.8|975.8|38
1715142000000|2024-05-08 04:20:00|981.3|976.3|981.2|976.2|981.4|976.4|981|976|25
1715142300000|2024-05-08 04:25:00|981.1|976.1|980.9|975.9|981.3|976.3|980.9|975.9|36
1715142600000|2024-05-08 04:30:00|981|976|981|976|981.3|976.3|980.8|975.8|24
1715142900000|2024-05-08 04:35:00|980.9|975.9|980.8|975.8|980.9|975.9|980.6|975.6|20
1715143200000|2024-05-08 04:40:00|980.9|975.9|981.4|976.4|981.4|976.4|980.9|975.9|27
1715143500000|2024-05-08 04:45:00|981.5|976.5|980.8|975.8|981.9|976.9|980.6|975.6|55
1715143800000|2024-05-08 04:50:00|980.7|975.7|981|976|981|976|980.6|975.6|33
1715144100000|2024-05-08 04:55:00|980.9|975.9|981|976|981.2|976.2|980.8|975.8|38
1715144400000|2024-05-08 05:00:00|980.9|975.9|980.9|975.9|981.3|976.3|980.8|975.8|30
1715144700000|2024-05-08 05:05:00|981|976|981.7|976.7|981.7|976.7|981|976|40
1715145000000|2024-05-08 05:10:00|981.8|976.8|981.1|976.1|982|977|981|976|49
1715145300000|2024-05-08 05:15:00|981.2|976.2|981.2|976.2|981.5|976.5|981.1|976.1|37
1715145600000|2024-05-08 05:20:00|981.3|976.3|980.6|975.6|981.3|976.3|980.6|975.6|37
1715145900000|2024-05-08 05:25:00|980.7|975.7|981.3|976.3|981.3|976.3|980.7|975.7|22
1715146200000|2024-05-08 05:30:00|981.4|976.4|981.6|976.6|981.8|976.8|981.1|976.1|56
1715146500000|2024-05-08 05:35:00|981.5|976.5|980.8|975.8|982|977|980.8|975.8|42
1715146800000|2024-05-08 05:40:00|980.9|975.9|980.8|975.8|981.2|976.2|980.6|975.6|53
1715147100000|2024-05-08 05:45:00|980.9|975.9|980.4|975.4|980.9|975.9|979.9|974.9|43
1715147400000|2024-05-08 05:50:00|980.5|975.5|980.4|975.4|980.7|975.7|980.2|975.2|58
1715147700000|2024-05-08 05:55:00|980.3|975.3|979.9|974.9|980.5|975.5|979.8|974.8|51
1715148000000|2024-05-08 06:00:00|979.8|974.8|979.4|974.4|980.1|975.1|979.4|974.4|51
1715148300000|2024-05-08 06:05:00|979.3|974.3|979.7|974.7|979.7|976.4|978.1|974|47
1715148600000|2024-05-08 06:10:00|979.6|974.6|979.6|974.6|979.7|976.4|978.1|974.6|48
1715148900000|2024-05-08 06:15:00|979.7|974.7|979.3|974.3|979.7|974.7|979.3|974.3|71
1715149200000|2024-05-08 06:20:00|979.2|974.2|979.1|974.1|979.5|974.5|979.1|974.1|47
1715149500000|2024-05-08 06:25:00|979.2|974.2|978.9|973.9|979.2|974.2|978.6|973.6|50
1715149800000|2024-05-08 06:30:00|979|974|979.7|974.7|979.7|974.7|978.9|973.9|26
1715150100000|2024-05-08 06:35:00|978.2|976.4|978.3|976.5|979.7|976.5|978.1|974.6|37
1715150700000|2024-05-08 06:45:00|980.9|975.9|980.6|975.6|981.1|976.1|980.6|975.6|30
1715151000000|2024-05-08 06:50:00|980.7|975.7|980.9|975.9|981|976|980.6|975.6|45
1715151300000|2024-05-08 06:55:00|981|976|980|978.2|981.3|978.3|979.7|975.9|39
1715151600000|2024-05-08 07:00:00|980.2|978.4|983.2|978.2|983.8|978.8|980.1|977.5|67
1715151900000|2024-05-08 07:05:00|983.1|978.1|982|977|983.2|978.2|981.6|976.6|34
1715152200000|2024-05-08 07:10:00|981.9|976.9|981.4|976.4|981.9|976.9|981.1|976.1|42
1715152500000|2024-05-08 07:15:00|981.5|976.5|980.8|975.8|981.7|976.7|980.5|975.5|24
1715152800000|2024-05-08 07:20:00|980.7|975.7|980.9|975.9|981.3|978|979.7|975.7|28
1715153100000|2024-05-08 07:25:00|981|976|979.9|974.9|981|976|979.5|974.5|35
1715153400000|2024-05-08 07:30:00|979.7|974.7|980.1|975.1|980.2|975.2|979.7|974.7|27
1715153700000|2024-05-08 07:35:00|980|975|979.2|974.2|980.1|975.1|979.2|974.2|37
1715154000000|2024-05-08 07:40:00|979.1|974.1|978.9|973.9|979.2|974.2|978.5|973.5|36
1715154300000|2024-05-08 07:45:00|978.8|973.8|976.2|971.2|978.9|973.9|976.2|971.2|27
1715154600000|2024-05-08 07:50:00|976.3|971.3|974.9|969.9|976.5|972.2|974|969.7|64
1715154900000|2024-05-08 07:55:00|975|970|974|969|975.9|970.9|974|969|63
1715155200000|2024-05-08 08:00:00|973.8|968.8|974.7|969.7|975|970|973.1|968.1|119
1715155500000|2024-05-08 08:05:00|974.6|969.6|974.3|969.3|975|970|973.7|968.7|101
1715155800000|2024-05-08 08:10:00|974.5|969.5|974.3|969.3|974.9|969.9|974.1|969.1|65
1715156100000|2024-05-08 08:15:00|974.2|969.2|973.4|968.4|974.6|969.6|972.8|967.8|72
1715156400000|2024-05-08 08:20:00|973.3|968.3|974.1|969.1|974.2|969.2|972.9|967.9|77
1715156700000|2024-05-08 08:25:00|974.2|969.2|973.7|968.7|975.1|970.1|973.7|968.7|66
1715157000000|2024-05-08 08:30:00|973.5|968.5|974.2|969.2|974.7|969.7|973.5|968.5|50
1715157300000|2024-05-08 08:35:00|974|969|973.4|968.4|974.7|969.7|973.2|968.2|57
1715157600000|2024-05-08 08:40:00|973.2|968.2|972|967|973.3|968.3|971.2|966.2|73
1715157900000|2024-05-08 08:45:00|971.9|966.9|971.9|966.9|972.1|967.1|970.9|965.9|59
1715158200000|2024-05-08 08:50:00|971.8|966.8|971.7|966.7|971.8|966.8|970.9|965.9|54
1715158500000|2024-05-08 08:55:00|971.6|966.6|971.4|966.4|972.2|967.2|971.2|966.2|51
1715158800000|2024-05-08 09:00:00|971.3|966.3|971.4|966.4|972|967|971.1|966.1|60
1715159100000|2024-05-08 09:05:00|971.3|966.3|971.4|966.4|971.6|966.6|971|966|55
1715159400000|2024-05-08 09:10:00|971.5|966.5|972|967|972.6|967.6|971.5|966.5|48
1715159700000|2024-05-08 09:15:00|971.8|966.8|972.1|967.1|972.4|967.4|971.6|966.6|42
1715160000000|2024-05-08 09:20:00|972|967|972.4|967.4|973.1|968.1|972|967|68
1715160300000|2024-05-08 09:25:00|972.5|967.5|973.2|968.2|973.3|968.3|972.2|967.2|64
1715160600000|2024-05-08 09:30:00|973.1|968.1|971.4|966.4|973.1|968.1|971.3|966.3|53
1715160900000|2024-05-08 09:35:00|971.2|966.2|970.6|965.6|971.4|966.4|970|965|52
1715161200000|2024-05-08 09:40:00|970.5|965.5|971.8|966.8|971.9|966.9|970.2|965.2|57
1715161500000|2024-05-08 09:45:00|971.9|966.9|972.1|967.1|972.3|967.3|971.3|966.3|36
1715161800000|2024-05-08 09:50:00|972.3|967.3|970.9|965.9|972.4|967.4|970.5|965.5|40
1715162100000|2024-05-08 09:55:00|970.8|965.8|970|965|970.8|965.8|969.6|964.6|34
1715162400000|2024-05-08 10:00:00|970.1|965.1|972.3|967.3|972.6|967.6|970.1|965.1|63
1715162700000|2024-05-08 10:05:00|972.4|967.4|971.4|966.4|972.8|967.8|971.4|966.4|38
1715163000000|2024-05-08 10:10:00|971.3|966.3|971.7|966.7|971.9|966.9|971.3|966.3|26
1715163300000|2024-05-08 10:15:00|971.6|966.6|973.2|968.2|973.4|968.8|970.6|966.6|27
1715163600000|2024-05-08 10:20:00|973.1|968.1|973.5|968.5|973.6|968.6|972.9|967.9|28
1715163900000|2024-05-08 10:25:00|973.4|968.4|973.7|968.7|973.7|968.7|973.3|968.3|24
1715164200000|2024-05-08 10:30:00|973.6|968.6|973.4|968.4|973.7|968.7|973.3|968.3|13
1715164500000|2024-05-08 10:35:00|974.2|969.2|974.3|969.3|974.3|969.3|973.7|968.7|35
1715164800000|2024-05-08 10:40:00|974.2|969.2|975.6|970.6|975.6|970.6|974|969|60
1715165100000|2024-05-08 10:45:00|975.4|970.4|975.7|970.7|976|971|975|970|49
1715165400000|2024-05-08 10:50:00|975.5|970.5|975.7|970.7|975.9|970.9|975.2|970.2|35
1715165700000|2024-05-08 10:55:00|975.8|970.8|976|971|976.1|971.1|975.2|970.2|36
1715166000000|2024-05-08 11:00:00|975.9|970.9|975.8|970.8|976|971|974.1|969.1|56
1715166300000|2024-05-08 11:05:00|975.9|970.9|974.5|969.5|976.2|971.2|974.2|969.2|40
1715166600000|2024-05-08 11:10:00|974.3|969.3|974.8|969.8|975|970|974|969|48
1715166900000|2024-05-08 11:15:00|974.6|969.6|974.1|969.1|974.9|969.9|973.6|968.6|44
1715167200000|2024-05-08 11:20:00|974|969|975.2|970.2|975.3|970.3|973.9|968.9|42
1715167500000|2024-05-08 11:25:00|975.3|970.3|975|970|975.6|970.6|974.4|969.4|39
1715167800000|2024-05-08 11:30:00|974.9|969.9|974.8|969.8|975.2|970.2|973.7|968.7|36
1715168100000|2024-05-08 11:35:00|974.7|969.7|975.3|970.3|975.4|970.4|974.4|969.4|46
1715168400000|2024-05-08 11:40:00|975.2|970.2|975|970|975.5|970.5|974.9|969.9|34
1715168700000|2024-05-08 11:45:00|975.1|970.1|975.3|970.3|975.5|970.5|974.8|969.8|27
1715169000000|2024-05-08 11:50:00|975.4|970.4|975.3|970.3|975.7|972|973.7|970|39
1715169300000|2024-05-08 11:55:00|975.4|970.4|975.8|970.8|975.8|972.4|974.2|970.3|21
1715169600000|2024-05-08 12:00:00|974.2|972.4|976.9|971.9|977.1|972.7|974.2|971.1|120
1715169900000|2024-05-08 12:05:00|976.8|971.8|976|971|977|973.2|974.3|970.1|69
1715170200000|2024-05-08 12:10:00|976.1|971.1|974.7|969.7|976.2|972.4|973|969.3|84
1715170500000|2024-05-08 12:15:00|974.8|969.8|976.1|971.1|976.1|971.1|973.8|968.8|73
1715170800000|2024-05-08 12:20:00|976.2|971.2|976.5|971.5|976.6|971.6|974.2|969.2|114
1715171100000|2024-05-08 12:25:00|976.4|971.4|975.9|970.9|977.2|972.2|974.7|969.7|95
1715171400000|2024-05-08 12:30:00|976|971|972|970.2|976.2|972.2|971.2|967|98
1715171700000|2024-05-08 12:35:00|973.6|968.6|972.4|967.4|973.6|968.6|972|967|51
1715172000000|2024-05-08 12:40:00|972.3|967.3|970|965|972.3|967.3|969.1|964.1|97
1715172300000|2024-05-08 12:45:00|970.1|965.1|970.6|965.6|971|966|968.8|963.8|95
1715172600000|2024-05-08 12:50:00|970.1|965.1|970.1|965.1|970.5|965.5|968.9|963.9|107
1715172900000|2024-05-08 12:55:00|970|965|968.8|963.8|970.2|965.2|968.6|963.6|83
1715173200000|2024-05-08 13:00:00|968.7|963.7|970.9|965.9|971.1|966.1|968.7|963.7|135
1715173500000|2024-05-08 13:05:00|970.8|965.8|969.1|964.1|971|966|968.9|963.9|127
1715173800000|2024-05-08 13:10:00|969.2|964.2|969.6|964.6|969.8|964.8|968.3|963.3|94
1715174100000|2024-05-08 13:15:00|969.7|964.7|968.1|963.1|970|965|967.8|962.8|126
1715174400000|2024-05-08 13:20:00|968.3|963.3|967.7|962.7|968.5|963.5|967.5|962.5|163
1715174700000|2024-05-08 13:25:00|967.8|962.8|967.6|962.6|968.1|963.1|967.5|962.5|110
1715175000000|2024-05-08 13:30:00|967.7|962.7|968.5|963.5|968.7|963.7|967.5|962.5|181
1715175300000|2024-05-08 13:35:00|968.4|963.4|968.4|963.4|969.1|964.8|966.5|963.1|145
1715175600000|2024-05-08 13:40:00|968.5|963.5|968.7|963.7|968.8|964.8|966.2|963.1|168
1715175900000|2024-05-08 13:45:00|968.8|963.8|968.4|963.4|968.9|963.9|968.2|963.2|143
1715176200000|2024-05-08 13:50:00|968.3|963.3|968.6|963.6|968.9|965.1|966.6|963.3|148
1715176500000|2024-05-08 13:55:00|968.5|963.5|969.4|964.4|969.4|965|966.3|963.4|108
1715176800000|2024-05-08 14:00:00|969.3|964.3|970|965|970.4|965.4|969.1|964.1|117
1715177100000|2024-05-08 14:05:00|970.1|965.1|969.9|964.9|970.1|965.1|969.5|964.5|31
1715177400000|2024-05-08 14:10:00|974.4|969.4|974.5|969.5|974.5|969.5|974.2|969.2|15
1715177700000|2024-05-08 14:15:00|974.6|969.6|973.5|968.5|974.7|970.6|971.7|967.6|93
1715178000000|2024-05-08 14:20:00|973.7|968.7|975.5|970.5|975.5|971.3|972.8|968|76
1715178300000|2024-05-08 14:25:00|975.4|970.4|974.3|972.5|975.9|972.6|974.1|970.4|69
1715178600000|2024-05-08 14:30:00|974.4|972.6|975.4|973.6|975.4|973.6|974.4|972.6|79
1715178900000|2024-05-08 14:35:00|975.5|973.7|975.5|973.7|975.5|973.7|974.6|972.8|73
1715179200000|2024-05-08 14:40:00|975.4|973.6|975.8|974|975.8|974|975.4|973.6|7
1715179500000|2024-05-08 14:45:00|978.8|973.8|978.8|973.8|978.9|973.9|978|973|58
1715179800000|2024-05-08 14:50:00|978.7|973.7|979.1|974.1|979.1|974.1|977.8|972.8|69
1715180100000|2024-05-08 14:55:00|979.2|974.2|978.7|973.7|979.4|974.4|978.6|973.6|70
1715180400000|2024-05-08 15:00:00|978.6|973.6|978.6|973.6|979|974|978|973|52
1715180700000|2024-05-08 15:05:00|978.5|973.5|978.6|973.6|979.1|974.1|978.2|973.2|40
1715181000000|2024-05-08 15:10:00|978.7|973.7|978.1|973.1|978.8|973.8|975.1|971.2|59
1715181300000|2024-05-08 15:15:00|978.2|973.2|977.9|972.9|978.5|973.5|977.9|972.9|51
1715181600000|2024-05-08 15:20:00|978|973|977.4|972.4|978|973|977|972|42
1715181900000|2024-05-08 15:25:00|977.5|972.5|977.5|972.5|977.8|972.8|977.3|972.3|39
1715182200000|2024-05-08 15:30:00|977.4|972.4|976.8|975|977.9|975|976.4|972.3|36
1715182500000|2024-05-08 15:35:00|976.9|975.1|980|975|980|975.2|976.8|974.3|36
1715182800000|2024-05-08 15:40:00|980.1|975.1|979.7|974.7|980.4|975.4|979.6|974.6|48
1715183100000|2024-05-08 15:45:00|979.8|974.8|981|976|981.1|976.8|978.4|974.4|60
1715183400000|2024-05-08 15:50:00|980.9|975.9|980.6|975.6|981.1|977.8|979.4|975.6|53
1715183700000|2024-05-08 15:55:00|980.5|975.5|980|975|980.9|975.9|979.7|974.7|34
1715184000000|2024-05-08 16:00:00|979.9|974.9|979.4|974.4|980|975|978.6|973.6|52
1715184300000|2024-05-08 16:05:00|979.6|974.6|979.5|974.5|980|975|979.4|974.4|48
1715184600000|2024-05-08 16:10:00|979.4|974.4|979.8|974.8|979.8|974.8|979.4|974.4|28
1715184900000|2024-05-08 16:15:00|979.9|974.9|979.9|974.9|980.1|975.1|979.5|974.5|25
1715185200000|2024-05-08 16:20:00|979.8|974.8|979.1|974.1|979.9|974.9|979|974|41
1715185500000|2024-05-08 16:25:00|979.2|974.2|979|974|979.2|974.2|978.9|973.9|19
1715185800000|2024-05-08 16:30:00|978.9|973.9|979.8|974.8|979.8|975.7|977.5|973.4|34
1715186100000|2024-05-08 16:35:00|979.7|974.7|979.2|974.2|979.7|974.7|979.2|974.2|29
1715186400000|2024-05-08 16:40:00|979.3|974.3|979|974|979.5|974.5|978.9|973.9|29
1715186700000|2024-05-08 16:45:00|978.9|973.9|978.3|973.3|979|974|978.2|973.2|19
1715187000000|2024-05-08 16:50:00|978.4|973.4|977.8|972.8|978.6|973.6|977.7|972.7|20
1715187300000|2024-05-08 16:55:00|977.7|972.7|977.3|972.3|977.7|972.7|976.9|971.9|36
1715187600000|2024-05-08 17:00:00|977.2|972.2|979.3|974.3|979.4|974.4|977|972|99
1715187900000|2024-05-08 17:05:00|979.2|974.2|980|975|980.5|975.5|978.8|973.8|61
1715188200000|2024-05-08 17:10:00|979.8|974.8|978.8|973.8|979.8|974.8|978.7|973.7|53
1715188500000|2024-05-08 17:15:00|978.6|973.6|979|974|979.2|974.2|978.4|973.4|38
1715188800000|2024-05-08 17:20:00|978.9|973.9|978.8|973.8|979.3|974.3|978.6|973.6|45
1715189100000|2024-05-08 17:25:00|978.9|973.9|979.3|974.3|979.4|974.4|978.6|973.6|45
1715189400000|2024-05-08 17:30:00|979.4|974.4|980.1|975.1|980.3|975.3|979.3|974.3|46
1715189700000|2024-05-08 17:35:00|980|975|979.8|974.8|980|975|979.7|974.7|18
1715190000000|2024-05-08 17:40:00|979.9|974.9|980.3|975.3|980.3|975.3|979.8|974.8|19
1715190300000|2024-05-08 17:45:00|980.2|975.2|979.9|974.9|980.2|975.2|979.8|974.8|20
1715190600000|2024-05-08 17:50:00|980|975|980|975|980|975|979.8|974.8|14
1715190900000|2024-05-08 17:55:00|979.9|974.9|979.8|974.8|980|975|979.8|974.8|35
1715191200000|2024-05-08 18:00:00|979.7|974.7|979.5|974.5|979.7|974.7|979.4|974.4|7
1715191500000|2024-05-08 18:05:00|979.4|974.4|979.4|974.4|979.5|974.5|979.3|974.3|27
1715191800000|2024-05-08 18:10:00|979.5|974.5|979.5|974.5|979.5|974.5|979.4|974.4|9
1715197200000|2024-05-08 19:40:00|979.8|974.8|980.1|975.1|980.2|975.2|979.8|974.8|19
1715197500000|2024-05-08 19:45:00|980.2|975.2|980.3|975.3|980.4|975.4|980|975|24
1715197800000|2024-05-08 19:50:00|980.4|975.4|980.5|975.5|980.5|975.5|980.2|975.2|20
1715198100000|2024-05-08 19:55:00|980.4|975.4|981|976|981.1|976.1|980.4|975.4|24
1715198400000|2024-05-08 20:00:00|980.9|975.9|980.8|975.8|980.9|975.9|980.6|975.6|16
1715198700000|2024-05-08 20:05:00|980.9|975.9|979.2|974.2|980.9|975.9|979.1|974.1|21
1715199000000|2024-05-08 20:10:00|979.3|974.3|978.9|973.9|979.4|974.4|978.9|973.9|10
1715199300000|2024-05-08 20:15:00|979|974|979.3|974.3|979.6|974.6|979|974|16
1715199600000|2024-05-08 20:20:00|979.4|974.4|979.6|974.6|979.7|974.7|979.4|974.4|7
1715199900000|2024-05-08 20:25:00|979.7|974.7|979.2|974.2|979.7|974.7|979.1|974.1|8
1715200200000|2024-05-08 20:30:00|979.1|974.1|979.5|974.5|979.6|974.6|979.1|974.1|6
1715200500000|2024-05-08 20:35:00|979.4|974.4|979.6|974.6|979.6|974.6|979.3|974.3|5
1715200800000|2024-05-08 20:40:00|979.8|974.8|979.9|974.9|979.9|974.9|979.7|974.7|8
1715201100000|2024-05-08 20:45:00|979.8|974.8|979.7|974.7|979.8|974.8|979.6|974.6|8
1715201400000|2024-05-08 20:50:00|979.8|974.8|979.7|974.7|979.8|974.8|979.5|974.5|10
1715201700000|2024-05-08 20:55:00|979.5|974.5|979.1|974.1|979.5|974.5|979|974|14
1715205600000|2024-05-08 22:00:00|980.1|975.1|981|976|981|976|980.1|975.1|16
1715205900000|2024-05-08 22:05:00|979.3|974.3|979.9|974.9|980.1|975.1|979.3|974.3|12
1715206200000|2024-05-08 22:10:00|979.8|974.8|979.6|974.6|979.8|974.8|979.4|974.4|13
1715206500000|2024-05-08 22:15:00|979.7|974.7|979.7|974.7|980|975|979.4|974.4|15
1715206800000|2024-05-08 22:20:00|979.5|974.5|979.7|974.7|979.7|974.7|979.5|974.5|11
1715207100000|2024-05-08 22:25:00|979.6|974.6|978.8|973.8|979.7|974.7|978.8|973.8|11
1715207400000|2024-05-08 22:30:00|979|974|979|974|979.5|974.5|979|974|8
1715207700000|2024-05-08 22:35:00|979.1|974.1|979.1|974.1|979.2|974.2|979.1|974.1|3
1715208000000|2024-05-08 22:40:00|979|974|979.5|974.5|979.5|974.5|979|974|3
1715208300000|2024-05-08 22:45:00|978.8|973.8|979|974|979|974|978.8|973.8|5
1715208600000|2024-05-08 22:50:00|978.9|973.9|978.6|973.6|979|974|978.5|973.5|11
1715208900000|2024-05-08 22:55:00|978.5|973.5|979|974|979|974|978.5|973.5|3
1715209200000|2024-05-08 23:00:00|979.1|974.1|979.3|974.3|979.3|974.3|978.9|973.9|16
1715209500000|2024-05-08 23:05:00|979.2|974.2|978.5|973.5|979.9|974.9|978.5|973.5|18
1715209800000|2024-05-08 23:10:00|978.4|973.4|978.4|973.4|978.5|973.5|978.4|973.4|3
1715210100000|2024-05-08 23:15:00|978.5|973.5|978.6|973.6|978.6|973.6|978.4|973.4|4
1715210400000|2024-05-08 23:20:00|978.7|973.7|978.7|973.7|978.7|973.7|978.6|973.6|3
1715210700000|2024-05-08 23:25:00|978.4|973.4|979|974|979.4|974.4|978.4|973.4|10
1715211000000|2024-05-08 23:30:00|979.1|974.1|979.2|974.2|979.5|974.5|979|974|11
1715211300000|2024-05-08 23:35:00|979.3|974.3|979.7|974.7|979.7|974.7|979.2|974.2|10
1715211600000|2024-05-08 23:40:00|979.6|974.6|978.2|973.2|979.8|974.8|978.2|973.2|16
1715211900000|2024-05-08 23:45:00|978|973|978.1|973.1|978.4|973.4|977.7|972.7|25
1715212200000|2024-05-08 23:50:00|978.2|973.2|977.5|972.5|978.2|973.2|977.2|972.2|35
1715212500000|2024-05-08 23:55:00|977.6|972.6|977.5|972.5|977.8|972.8|977.3|972.3|20
1715212800000|2024-05-09 00:00:00|977.3|972.3|977.4|972.4|977.6|972.6|977.2|972.2|28
1715213100000|2024-05-09 00:05:00|977.5|972.5|977.9|972.9|978.5|973.5|977.4|972.4|34
1715213400000|2024-05-09 00:10:00|978|973|978.2|973.2|978.4|973.4|977.5|972.5|27
1715213700000|2024-05-09 00:15:00|978.1|973.1|978.8|973.8|978.8|975.3|977.1|973.1|34
1715214000000|2024-05-09 00:20:00|978.7|973.7|978.4|973.4|978.8|973.8|978.3|973.3|13
1715214300000|2024-05-09 00:25:00|978.3|973.3|978.3|973.3|978.5|973.5|978.2|973.2|9
1715214600000|2024-05-09 00:30:00|978.4|973.4|978.3|973.3|978.7|973.7|978.3|973.3|19
1715214900000|2024-05-09 00:35:00|978.4|973.4|978.3|973.3|978.5|973.5|978|973|20
1715215200000|2024-05-09 00:40:00|978.4|973.4|978.1|973.1|978.4|973.4|977.9|972.9|17
1715215500000|2024-05-09 00:45:00|978.2|973.2|978.3|973.3|978.3|973.3|978|973|19
1715215800000|2024-05-09 00:50:00|978.2|973.2|978.6|973.6|978.6|973.6|978.2|973.2|16
1715216100000|2024-05-09 00:55:00|978.7|973.7|978.4|973.4|978.7|973.7|978.3|973.3|16
1715216400000|2024-05-09 01:00:00|978.5|973.5|979.1|974.1|979.5|974.5|978.5|973.5|56
1715216700000|2024-05-09 01:05:00|979|974|978.2|973.2|979.5|974.5|978.2|973.2|44
1715217000000|2024-05-09 01:10:00|978.3|973.3|978.8|973.8|979.2|974.2|978.3|973.3|45
1715217300000|2024-05-09 01:15:00|978.9|973.9|979.5|974.5|979.5|974.5|978.4|973.4|51
1715217600000|2024-05-09 01:20:00|979.3|974.3|979.8|974.8|980|975|979.1|974.1|36
1715217900000|2024-05-09 01:25:00|979.9|974.9|979.7|974.7|980.1|975.1|979.2|974.2|31
1715218200000|2024-05-09 01:30:00|979.6|974.6|980.4|975.4|980.8|975.8|979.4|974.4|61
1715218500000|2024-05-09 01:35:00|980.6|975.6|980.3|975.3|980.8|975.8|980.2|975.2|33
1715218800000|2024-05-09 01:40:00|980.4|975.4|980.9|975.9|981.2|976.2|980.4|975.4|32
1715219100000|2024-05-09 01:45:00|980.8|975.8|981.1|976.1|981.3|976.3|980.6|975.6|29
1715219400000|2024-05-09 01:50:00|981|976|981.6|976.6|981.6|976.6|981|976|26
1715219700000|2024-05-09 01:55:00|981.5|976.5|981.2|976.2|981.6|976.6|981|976|32
1715220000000|2024-05-09 02:00:00|981|976|981.5|976.5|981.7|976.7|980.7|975.7|29
1715220300000|2024-05-09 02:05:00|981.6|976.6|981.1|976.1|981.7|976.7|981.1|976.1|33
1715220600000|2024-05-09 02:10:00|981.2|976.2|981.3|976.3|981.5|976.5|981.1|976.1|38
1715220900000|2024-05-09 02:15:00|981.2|976.2|981.4|976.4|981.6|976.6|981.1|976.1|36
1715221200000|2024-05-09 02:20:00|981.3|976.3|981.2|976.2|981.7|976.7|981.1|976.1|33
1715221500000|2024-05-09 02:25:00|981.3|976.3|981.3|976.3|981.5|976.5|981.2|976.2|18
1715221800000|2024-05-09 02:30:00|981.2|976.2|981.8|976.8|981.9|976.9|980.9|975.9|38
1715222100000|2024-05-09 02:35:00|981.7|976.7|981.6|976.6|981.7|976.7|981.3|976.3|38
1715222400000|2024-05-09 02:40:00|981.5|976.5|981.8|976.8|981.8|976.8|981.3|976.3|61
1715222700000|2024-05-09 02:45:00|981.9|976.9|982.1|977.1|982.1|977.1|981.6|976.6|49
1715223000000|2024-05-09 02:50:00|982|977|982.5|977.5|982.8|977.8|981.9|976.9|62
1715223300000|2024-05-09 02:55:00|982.6|977.6|982.4|977.4|982.9|977.9|982.2|977.2|55
1715223600000|2024-05-09 03:00:00|982.5|977.5|982.5|977.5|982.9|977.9|982.3|977.3|60
1715223900000|2024-05-09 03:05:00|982.6|977.6|983.1|978.1|983.1|978.1|982.1|977.1|36
1715224200000|2024-05-09 03:10:00|983.2|978.2|983.5|978.5|983.6|978.6|982.6|977.6|48
1715224500000|2024-05-09 03:15:00|983.4|978.4|983.6|978.6|983.7|978.7|983.2|978.2|37
1715224800000|2024-05-09 03:20:00|983.5|978.5|983.8|978.8|984.4|979.4|983.5|978.5|35
1715225100000|2024-05-09 03:25:00|983.7|978.7|983.7|978.7|983.8|978.8|983.5|978.5|24
1715225400000|2024-05-09 03:30:00|983.8|978.8|984.2|979.2|984.3|979.3|983.7|978.7|21
1715225700000|2024-05-09 03:35:00|984.1|979.1|984.6|979.6|984.6|979.6|984|979|17
1715226000000|2024-05-09 03:40:00|984.5|979.5|984.8|979.8|984.8|979.8|984.5|979.5|13
1715226300000|2024-05-09 03:45:00|984.7|979.7|985|980|985.3|980.3|984.6|979.6|11
1715226600000|2024-05-09 03:50:00|984.9|979.9|985.2|980.2|985.2|980.2|984.9|979.9|12
1715226900000|2024-05-09 03:55:00|985.1|980.1|985.4|980.4|985.4|980.4|985|980|15
1715227200000|2024-05-09 04:00:00|985.3|980.3|985.6|980.6|985.9|980.9|985.2|980.2|31
1715227500000|2024-05-09 04:05:00|985.5|980.5|985.5|980.5|985.7|980.7|985.4|980.4|15
1715227800000|2024-05-09 04:10:00|985.4|980.4|985.2|980.2|985.5|980.5|984.9|979.9|26
1715228100000|2024-05-09 04:15:00|985.3|980.3|985.5|980.5|985.6|980.6|985.1|980.1|18
1715228400000|2024-05-09 04:20:00|985.4|980.4|985.5|980.5|985.5|980.5|985|980|22
1715228700000|2024-05-09 04:25:00|985.6|980.6|985.3|980.3|985.6|980.6|985.1|980.1|13
1715229000000|2024-05-09 04:30:00|985.4|980.4|985.5|980.5|985.7|980.7|985.1|980.1|20
1715229300000|2024-05-09 04:35:00|985.4|980.4|985.4|980.4|985.6|980.6|985.4|980.4|15
1715229600000|2024-05-09 04:40:00|985.3|980.3|985.3|980.3|985.4|980.4|985.2|980.2|15
1715229900000|2024-05-09 04:45:00|985.2|980.2|985.3|980.3|985.5|980.5|985.1|980.1|17
1715230200000|2024-05-09 04:50:00|985.2|980.2|985.2|980.2|985.5|980.5|985.2|980.2|9
1715230500000|2024-05-09 04:55:00|985.1|980.1|984.9|979.9|985.2|980.2|984.7|979.7|24
1715230800000|2024-05-09 05:00:00|985.1|980.1|985.1|980.1|985.6|980.6|985|980|23
1715231100000|2024-05-09 05:05:00|985|980|985.2|980.2|985.2|980.2|984.7|979.7|25
1715231400000|2024-05-09 05:10:00|985.1|980.1|984.8|979.8|985.3|980.3|984.8|979.8|23
1715231700000|2024-05-09 05:15:00|984.6|979.6|985.6|980.6|985.8|980.8|984.5|979.5|38
1715232000000|2024-05-09 05:20:00|985.5|980.5|985.5|980.5|985.9|980.9|985.1|980.1|30
1715232300000|2024-05-09 05:25:00|985.4|980.4|984.8|979.8|985.4|980.4|984.7|979.7|45
1715232600000|2024-05-09 05:30:00|984.6|979.6|985.6|980.6|985.6|980.6|984.4|979.4|53
1715232900000|2024-05-09 05:35:00|986|981|985.7|980.7|986.3|981.3|985.2|980.2|57
1715233200000|2024-05-09 05:40:00|985.8|980.8|985|980|986.1|981.1|984.6|979.6|44
1715233500000|2024-05-09 05:45:00|984.9|979.9|984.6|979.6|985.4|980.4|984.6|979.6|45
1715233800000|2024-05-09 05:50:00|984.7|979.7|984.8|979.8|985|980|984.3|979.3|40
1715234100000|2024-05-09 05:55:00|984.9|979.9|984.8|979.8|985.1|980.1|984.5|979.5|26
1715234400000|2024-05-09 06:00:00|984.6|979.6|984.1|979.1|984.8|979.8|983.8|978.8|47
1715234700000|2024-05-09 06:05:00|983.9|978.9|984.7|979.7|984.9|979.9|983.9|978.9|34
1715235000000|2024-05-09 06:10:00|984.6|979.6|984.8|979.8|985.1|980.1|984.6|979.6|30
1715235300000|2024-05-09 06:15:00|984.7|979.7|984.2|979.2|984.7|979.7|984|979|43
1715235600000|2024-05-09 06:20:00|984.3|979.3|984.8|979.8|984.8|979.8|984.2|979.2|33
1715235900000|2024-05-09 06:25:00|984.9|979.9|985|980|985.3|980.3|984.6|979.6|24
1715236200000|2024-05-09 06:30:00|985.1|980.1|985.2|980.2|985.4|980.4|984.9|979.9|44
1715236500000|2024-05-09 06:35:00|985.1|980.1|984.8|979.8|985.7|980.7|984.8|979.8|27
1715236800000|2024-05-09 06:40:00|984.7|979.7|984.2|979.2|984.9|979.9|984.2|979.2|30
1715237100000|2024-05-09 06:45:00|984.3|979.3|984.3|979.3|985.1|980.1|984.3|979.3|32
1715237400000|2024-05-09 06:50:00|984.4|979.4|984.3|979.3|984.6|979.6|983.7|978.7|44
1715237700000|2024-05-09 06:55:00|984.4|979.4|983.3|978.3|984.4|979.4|983.3|978.3|29
1715238000000|2024-05-09 07:00:00|983.5|978.5|983|978|983.9|978.9|983|978|42
1715238300000|2024-05-09 07:05:00|982.9|977.9|983.7|978.7|984.1|979.1|982.9|977.9|53
1715238600000|2024-05-09 07:10:00|983.8|978.8|983.4|978.4|983.9|978.9|983.3|978.3|37
1715238900000|2024-05-09 07:15:00|983.3|978.3|983.4|978.4|983.5|978.5|983.1|978.1|17
1715239200000|2024-05-09 07:20:00|983.3|978.3|983.2|978.2|984.1|979.1|983.2|978.2|35
1715239500000|2024-05-09 07:25:00|983.3|978.3|982.7|977.7|983.4|978.4|982.1|977.1|49
1715239800000|2024-05-09 07:30:00|982.6|977.6|983.3|978.3|983.3|978.3|982.5|977.5|44
1715240100000|2024-05-09 07:35:00|983.2|978.2|982|977|983.4|978.4|982|977|42
1715240400000|2024-05-09 07:40:00|982.1|977.1|980.8|975.8|982.2|977.2|980.8|975.8|46
1715240700000|2024-05-09 07:45:00|980.7|975.7|981.4|976.4|981.9|976.9|980.6|975.6|55
1715241000000|2024-05-09 07:50:00|981.3|976.3|982.4|977.4|982.7|977.7|981.3|976.3|40
1715241300000|2024-05-09 07:55:00|982.5|977.5|982.4|977.4|982.7|977.7|981.9|976.9|23
1715241600000|2024-05-09 08:00:00|982.3|977.3|982.2|977.2|982.7|977.7|981.9|976.9|37
1715241900000|2024-05-09 08:05:00|982.4|977.4|984.3|979.3|984.7|979.7|982.4|977.4|51
1715242200000|2024-05-09 08:10:00|984.4|979.4|984.5|979.5|985.3|980.3|984.4|979.4|52
1715242500000|2024-05-09 08:15:00|984.6|979.6|986|981|986.3|981.3|984.6|979.6|47
1715242800000|2024-05-09 08:20:00|986.1|981.1|985.7|980.7|986.4|981.4|985.4|980.4|32
1715243100000|2024-05-09 08:25:00|985.6|980.6|984.6|979.6|985.7|980.7|984.4|979.4|56
1715243400000|2024-05-09 08:30:00|984.7|979.7|985.1|980.1|985.1|980.1|984.4|979.4|37
1715243700000|2024-05-09 08:35:00|985.2|980.2|985.7|980.7|986.2|981.2|985.1|980.1|31
1715244000000|2024-05-09 08:40:00|985.8|980.8|986.9|981.9|986.9|981.9|985.7|980.7|25
1715244300000|2024-05-09 08:45:00|986.7|981.7|986.8|981.8|987|982|986.6|981.6|22
1715244600000|2024-05-09 08:50:00|986.7|981.7|987.1|982.1|987.3|982.3|986.6|981.6|30
1715244900000|2024-05-09 08:55:00|987|982|987.3|982.3|987.7|982.7|986.6|981.6|53
1715245200000|2024-05-09 09:00:00|987.4|982.4|987.9|982.9|988.1|983.1|987.4|982.4|34
1715245500000|2024-05-09 09:05:00|988.1|983.1|988.2|983.2|988.5|983.5|988.1|983.1|32
1715245800000|2024-05-09 09:10:00|988.3|983.3|987.1|982.1|988.3|983.3|987|982|43
1715246100000|2024-05-09 09:15:00|987.2|982.2|986|981|987.4|982.4|985.5|980.5|37
1715246400000|2024-05-09 09:20:00|986.1|981.1|986.2|981.2|986.3|981.3|985.6|980.6|24
1715246700000|2024-05-09 09:25:00|986.1|981.1|985.6|980.6|986.1|981.1|985.6|980.6|14
1715247000000|2024-05-09 09:30:00|985.7|980.7|987.4|982.4|987.4|982.4|985.5|980.5|32
1715247300000|2024-05-09 09:35:00|987.5|982.5|987.4|982.4|988|983|986.9|981.9|25
1715247600000|2024-05-09 09:40:00|987.3|982.3|986.7|981.7|987.5|982.5|986.5|981.5|50
1715247900000|2024-05-09 09:45:00|986.8|981.8|986.6|981.6|987|982|986.5|981.5|30
1715248200000|2024-05-09 09:50:00|986.5|981.5|986|981|986.8|981.8|985.6|980.6|32
1715248500000|2024-05-09 09:55:00|986.1|981.1|985|980|986.2|981.2|985|980|16
1715248800000|2024-05-09 10:00:00|984.9|979.9|985|980|985.1|980.1|984.6|979.6|25
1715249100000|2024-05-09 10:05:00|985.1|980.1|985|980|985.3|980.3|985|980|14
1715249400000|2024-05-09 10:10:00|985.1|980.1|984.5|979.5|985.5|980.5|984.2|979.2|25
1715249700000|2024-05-09 10:15:00|984.4|979.4|984.5|979.5|984.8|979.8|984.2|979.2|23
1715250000000|2024-05-09 10:20:00|984.6|979.6|984.6|979.6|985.2|980.2|984.6|979.6|14
1715250300000|2024-05-09 10:25:00|984.7|979.7|983.7|978.7|984.9|979.9|983.7|978.7|19
1715250600000|2024-05-09 10:30:00|983.8|978.8|983.5|978.5|983.8|978.8|983.2|978.2|20
1715250900000|2024-05-09 10:35:00|983.4|978.4|983.5|978.5|983.8|978.8|983.2|978.2|22
1715251200000|2024-05-09 10:40:00|983.6|978.6|984|979|984.2|979.2|983.5|978.5|19
1715251500000|2024-05-09 10:45:00|983.8|978.8|984.4|979.4|984.5|979.5|983.3|978.3|32
1715251800000|2024-05-09 10:50:00|984.3|979.3|983.6|978.6|984.4|979.4|983.4|978.4|21
1715252100000|2024-05-09 10:55:00|983.5|978.5|983.2|978.2|983.8|978.8|983.2|978.2|18
1715252400000|2024-05-09 11:00:00|983.6|978.6|983.9|978.9|984.4|979.4|983|978|55
1715252700000|2024-05-09 11:05:00|983.8|978.8|983.8|978.8|983.9|978.9|983.6|978.6|20
1715253000000|2024-05-09 11:10:00|983.7|978.7|984|979|984.1|979.1|983.6|978.6|28
1715253300000|2024-05-09 11:15:00|984.1|979.1|983.4|978.4|984.1|979.1|983.1|978.1|32
1715253600000|2024-05-09 11:20:00|983.3|978.3|983.5|978.5|983.5|978.5|983.2|978.2|15
1715253900000|2024-05-09 11:25:00|983.4|978.4|982.8|977.8|983.5|978.5|982.8|977.8|30
1715254200000|2024-05-09 11:30:00|982.7|977.7|982.6|977.6|982.9|977.9|981.7|976.7|29
1715254500000|2024-05-09 11:35:00|982.7|977.7|982.1|977.1|983|978|981.7|976.7|35
1715254800000|2024-05-09 11:40:00|982.2|977.2|981.6|976.6|982.3|977.3|980.5|975.5|42
1715255100000|2024-05-09 11:45:00|981.5|976.5|983.8|978.8|983.8|978.8|981.5|976.5|25
1715255400000|2024-05-09 11:50:00|983.9|978.9|984.4|979.4|985.4|980.4|983.9|978.9|58
1715255700000|2024-05-09 11:55:00|984.3|979.3|983.3|978.3|984.3|979.3|983.2|978.2|37
1715256000000|2024-05-09 12:00:00|983.2|978.2|982.7|977.7|983.5|978.5|982.1|977.1|71
1715256300000|2024-05-09 12:05:00|982.6|977.6|983.2|978.2|983.7|978.7|982.3|977.3|84
1715256600000|2024-05-09 12:10:00|982.9|977.9|981.5|976.5|983.1|978.1|980.5|975.5|84
1715256900000|2024-05-09 12:15:00|981.6|976.6|983.1|978.1|984|979|981.3|976.3|112
1715257200000|2024-05-09 12:20:00|983.8|978.8|981.9|976.9|984.1|979.1|981.5|976.5|129
1715257500000|2024-05-09 12:25:00|981.8|976.8|982.1|977.1|982.1|977.1|980.4|975.4|92
1715257800000|2024-05-09 12:30:00|983.3|978.3|982.2|977.2|984.3|979.3|981.1|976.1|272
1715258100000|2024-05-09 12:35:00|982.1|977.1|980.6|975.6|982.2|977.2|979.2|974.2|178
1715258400000|2024-05-09 12:40:00|980.5|975.5|981.8|976.8|982.1|977.1|979.2|974.2|164
1715258700000|2024-05-09 12:45:00|981.9|976.9|980.7|975.7|981.9|976.9|979.6|974.6|139
1715259000000|2024-05-09 12:50:00|980.9|975.9|980.6|975.6|981.3|976.3|979.7|974.7|103
1715259300000|2024-05-09 12:55:00|980.4|975.4|979.2|974.2|980.4|975.4|978.5|973.5|93
1715259600000|2024-05-09 13:00:00|979.1|974.1|978.5|973.5|979.3|974.3|977.8|972.8|177
1715259900000|2024-05-09 13:05:00|978.4|973.4|980.5|975.5|980.8|975.8|978|973|97
1715260200000|2024-05-09 13:10:00|980.6|975.6|979.9|974.9|980.6|975.6|978.4|973.4|173
1715260500000|2024-05-09 13:15:00|980|975|981.4|976.4|981.4|976.4|978.9|973.9|158
1715260800000|2024-05-09 13:20:00|981.5|976.5|982|977|983.8|978.8|981.3|976.3|153
1715261100000|2024-05-09 13:25:00|981.9|976.9|981.3|976.3|982.1|977.1|980.8|975.8|136
1715261400000|2024-05-09 13:30:00|981.4|976.4|981.8|976.8|982.6|977.6|981.1|976.1|186
1715261700000|2024-05-09 13:35:00|981.9|976.9|979.6|977.8|982.4|977.8|979.6|975.4|117
1715262000000|2024-05-09 13:40:00|981.1|976.1|982.7|977.7|983.1|978.1|979.6|976|134
1715262300000|2024-05-09 13:45:00|982.8|977.8|982.5|977.5|983.1|978.1|982.3|977.3|124
1715262600000|2024-05-09 13:50:00|982.6|977.6|982.3|977.3|983.2|978.2|981.8|976.8|110
1715262900000|2024-05-09 13:55:00|982.4|977.4|982.2|977.2|982.6|978.5|980.2|976.9|97
1715263200000|2024-05-09 14:00:00|982.3|977.3|983.1|978.1|983.1|978.1|982.1|977.1|125
1715263500000|2024-05-09 14:05:00|983|978|987.4|982.4|987.9|982.9|982.9|977.9|185
1715263800000|2024-05-09 14:10:00|987.3|982.3|989|984|989.2|984.2|986.9|981.9|236
1715264100000|2024-05-09 14:15:00|989.1|984.1|990.4|985.4|990.9|985.9|989.1|984.1|168
1715264400000|2024-05-09 14:20:00|990.5|985.5|991.5|986.5|991.9|986.9|990|985|181
1715264700000|2024-05-09 14:25:00|991.4|986.4|989.2|984.2|992.1|987.1|988.9|983.9|176
1715265000000|2024-05-09 14:30:00|989.3|984.3|987.6|982.6|989.3|984.3|986.7|981.7|247
1715265300000|2024-05-09 14:35:00|987.7|982.7|987.6|982.6|988.1|984.2|985.9|981.9|139
1715265600000|2024-05-09 14:40:00|987.7|982.7|987.4|982.4|988|984.8|986.4|982.3|111
1715265900000|2024-05-09 14:45:00|987.5|982.5|986.4|981.4|987.5|982.5|986.2|981.2|70
1715266200000|2024-05-09 14:50:00|986.1|981.1|984.6|979.6|986.9|981.9|984.2|979.2|96
1715266500000|2024-05-09 14:55:00|984.5|979.5|985|980|985.3|980.3|984.4|979.4|98
1715266800000|2024-05-09 15:00:00|985.1|980.1|982.6|980.8|985.3|980.9|982.1|978.2|100
1715267100000|2024-05-09 15:05:00|982.5|980.7|985.7|980.7|985.7|981.1|982.1|978.6|73
1715267400000|2024-05-09 15:10:00|985.6|980.6|984.8|983|986.3|983|984.7|980.3|60
1715267700000|2024-05-09 15:15:00|984.9|983.1|985.2|980.2|986.6|983.1|984.7|979.8|136
1715268000000|2024-05-09 15:20:00|985.1|980.1|983|978|985.1|980.1|982.6|977.6|111
1715268300000|2024-05-09 15:25:00|983.1|978.1|984|979|984.3|979.3|983.1|978.1|109
1715268600000|2024-05-09 15:30:00|984.1|979.1|985.3|980.3|985.5|980.5|983.7|978.7|122
1715268900000|2024-05-09 15:35:00|985.4|980.4|984.5|979.5|985.5|980.5|984.1|979.1|103
1715269200000|2024-05-09 15:40:00|984.6|979.6|985.6|980.6|985.7|980.7|984.1|979.1|101
1715269500000|2024-05-09 15:45:00|985.7|980.7|986.4|981.4|986.5|981.5|985.6|980.6|131
1715269800000|2024-05-09 15:50:00|986.3|981.3|985.4|980.4|986.3|981.3|984.4|979.4|117
1715270100000|2024-05-09 15:55:00|985.5|980.5|984.9|979.9|985.5|980.5|984.7|979.7|88
1715270400000|2024-05-09 16:00:00|985.1|980.1|985.4|980.4|985.9|980.9|984.6|979.6|68
1715270700000|2024-05-09 16:05:00|985.5|980.5|985.9|980.9|985.9|980.9|985|980|84
1715271000000|2024-05-09 16:10:00|986|981|984.6|979.6|986|981|984.3|979.3|68
1715271300000|2024-05-09 16:15:00|984.7|979.7|984.7|979.7|985.4|980.4|984.5|979.5|55
1715271600000|2024-05-09 16:20:00|984.6|979.6|985.4|980.4|985.7|980.7|984.6|979.6|72
1715271900000|2024-05-09 16:25:00|985.2|980.2|986.6|981.6|986.6|981.6|984.9|979.9|60
1715272200000|2024-05-09 16:30:00|986.5|981.5|987|982|987|982|986.1|981.1|87
1715272500000|2024-05-09 16:35:00|986.9|981.9|986.2|981.2|987.2|982.2|986|981|57
1715272800000|2024-05-09 16:40:00|986.3|981.3|986|981|986.4|981.4|985.5|980.5|82
1715273100000|2024-05-09 16:45:00|986.1|981.1|986|981|986.3|981.3|985.8|980.8|56
1715273400000|2024-05-09 16:50:00|985.9|980.9|986.2|981.2|986.4|981.4|985.8|980.8|48
1715273700000|2024-05-09 16:55:00|986|981|985.9|980.9|986.6|981.6|985.7|980.7|41
1715274000000|2024-05-09 17:00:00|986|981|985.3|980.3|986|981|984.6|979.6|117
1715274300000|2024-05-09 17:05:00|985.2|980.2|986.1|981.1|986.9|981.9|985.1|980.1|90
1715274600000|2024-05-09 17:10:00|986|981|986.1|981.1|986.8|981.8|985.9|980.9|63
1715274900000|2024-05-09 17:15:00|986|981|986.4|981.4|986.4|981.4|986|981|50
1715275200000|2024-05-09 17:20:00|986.5|981.5|986.8|981.8|987.2|982.2|986.3|981.3|93
1715275500000|2024-05-09 17:25:00|986.7|981.7|987.4|982.4|987.9|982.9|986.7|981.7|50
1715275800000|2024-05-09 17:30:00|987.5|982.5|986.7|981.7|987.5|982.5|986.7|981.7|53
1715276100000|2024-05-09 17:35:00|986.8|981.8|986.7|981.7|986.8|981.8|986.3|981.3|37
1715276400000|2024-05-09 17:40:00|986.6|981.6|986.3|981.3|986.7|981.7|986|981|38
1715276700000|2024-05-09 17:45:00|986.4|981.4|986.4|981.4|986.7|981.7|986.2|981.2|48
1715277000000|2024-05-09 17:50:00|986.3|981.3|986.8|981.8|987.1|982.1|986.3|981.3|50
1715277300000|2024-05-09 17:55:00|986.9|981.9|986.9|981.9|987.2|982.2|986.9|981.9|43
1715277600000|2024-05-09 18:00:00|987|982|987.6|982.6|987.7|982.7|986.8|981.8|38
1715277900000|2024-05-09 18:05:00|987.7|982.7|987.5|982.5|987.8|982.8|987.3|982.3|42
1715278200000|2024-05-09 18:10:00|987.6|982.6|987.8|982.8|987.8|982.8|987.3|982.3|30
1715278500000|2024-05-09 18:15:00|987.7|982.7|988.3|983.3|988.4|983.4|987.5|982.5|32
1715278800000|2024-05-09 18:20:00|988.4|983.4|987.9|982.9|988.4|983.4|987.6|982.6|33
1715279100000|2024-05-09 18:25:00|988|983|988.1|983.1|988.6|983.6|988|983|38
1715279400000|2024-05-09 18:30:00|988.2|983.2|988.3|983.3|988.3|983.3|988.2|983.2|4
1715279700000|2024-05-09 18:35:00|988.2|983.2|988.3|983.3|988.5|983.5|988.2|983.2|8
1715280000000|2024-05-09 18:40:00|988.4|983.4|988.5|983.5|988.6|983.6|988.3|983.3|10
1715280300000|2024-05-09 18:45:00|988.6|983.6|988.6|983.6|988.7|983.7|988.5|983.5|13
1715280600000|2024-05-09 18:50:00|988.5|983.5|988.6|983.6|988.6|983.6|988.3|983.3|15
1715280900000|2024-05-09 18:55:00|988.7|983.7|988.8|983.8|989|984|988.7|983.7|16
1715281200000|2024-05-09 19:00:00|988.9|983.9|989.1|984.1|989.1|984.1|988.8|983.8|15
1715281500000|2024-05-09 19:05:00|989|984|988.9|983.9|989.1|984.1|988.8|983.8|8
1715281800000|2024-05-09 19:10:00|988.8|983.8|988.9|983.9|989|984|988.8|983.8|6
1715282100000|2024-05-09 19:15:00|989|984|988.5|983.5|989.1|984.1|988.5|983.5|11
1715282400000|2024-05-09 19:20:00|988.4|983.4|988.6|983.6|988.6|983.6|988.4|983.4|3
1715282700000|2024-05-09 19:25:00|988.5|983.5|988.6|983.6|988.7|983.7|988.5|983.5|4
1715283000000|2024-05-09 19:30:00|988.7|983.7|988.9|983.9|988.9|983.9|988.7|983.7|9
1715283300000|2024-05-09 19:35:00|988.8|983.8|989.1|984.1|989.2|984.2|988.8|983.8|19
1715283600000|2024-05-09 19:40:00|989|984|989.3|984.3|989.3|984.3|989|984|83
1715283900000|2024-05-09 19:45:00|989.2|984.2|988.9|983.9|989.4|984.4|988.8|983.8|68
1715284200000|2024-05-09 19:50:00|989.1|984.1|989.1|984.1|989.3|984.3|988.8|983.8|24
1715284500000|2024-05-09 19:55:00|989.2|984.2|989.1|984.1|989.3|984.3|988.9|983.9|62
1715284800000|2024-05-09 20:00:00|989|984|989|984|989.4|984.4|988.9|983.9|59
1715285100000|2024-05-09 20:05:00|988.9|983.9|989.2|984.2|989.4|984.4|988.9|983.9|18
1715285400000|2024-05-09 20:10:00|989.3|984.3|989.4|984.4|989.4|984.4|988.9|983.9|27
1715285700000|2024-05-09 20:15:00|989.3|984.3|989|984|989.3|984.3|988.8|983.8|36
1715286000000|2024-05-09 20:20:00|988.9|983.9|988.6|983.6|989.1|984.1|988.4|983.4|32
1715286300000|2024-05-09 20:25:00|988.4|983.4|988.2|983.2|988.6|983.6|988.2|983.2|19
1715286600000|2024-05-09 20:30:00|988.3|983.3|987.6|982.6|988.3|983.3|987.5|982.5|18
1715286900000|2024-05-09 20:35:00|987.5|982.5|987|982|987.6|982.6|986.8|981.8|18
1715287200000|2024-05-09 20:40:00|986.9|981.9|987.3|982.3|987.4|982.4|986.8|981.8|32
1715287500000|2024-05-09 20:45:00|987.2|982.2|987.5|982.5|987.5|982.5|987.2|982.2|14
1715287800000|2024-05-09 20:50:00|987.4|982.4|987.5|982.5|987.5|982.5|987.1|982.1|27
1715288100000|2024-05-09 20:55:00|987.4|982.4|987.5|982.5|987.6|982.6|987.1|982.1|25
1715292000000|2024-05-09 22:00:00|987.8|982.8|987.8|982.8|987.9|982.9|987.8|982.8|7
1715292300000|2024-05-09 22:05:00|987.7|982.7|987.4|982.4|987.8|982.8|987|982|26
1715292600000|2024-05-09 22:10:00|987.5|982.5|987.2|982.2|987.5|982.5|987.2|982.2|8
1715292900000|2024-05-09 22:15:00|987.3|982.3|987.4|982.4|987.6|982.6|987.3|982.3|23
1715293200000|2024-05-09 22:20:00|987.5|982.5|987.3|982.3|987.6|982.6|987.1|982.1|19
1715293500000|2024-05-09 22:25:00|987.2|982.2|987.4|982.4|987.4|982.4|987.2|982.2|9
1715293800000|2024-05-09 22:30:00|987.3|982.3|987.4|982.4|987.4|982.4|987.3|982.3|4
1715294100000|2024-05-09 22:35:00|987.5|982.5|987.5|982.5|987.6|982.6|987.4|982.4|7
1715294400000|2024-05-09 22:40:00|987.3|982.3|987.4|982.4|987.5|982.5|987.3|982.3|6
1715294700000|2024-05-09 22:45:00|987.3|982.3|987.3|982.3|987.3|982.3|987.3|982.3|1
1715295000000|2024-05-09 22:50:00|987.4|982.4|987.6|982.6|987.7|982.7|987.2|982.2|9
1715295300000|2024-05-09 22:55:00|987.7|982.7|987.4|982.4|987.7|982.7|987.4|982.4|3
1715295600000|2024-05-09 23:00:00|987.5|982.5|987.8|982.8|987.8|982.8|987.5|982.5|10
1715295900000|2024-05-09 23:05:00|987.7|982.7|988|983|988.2|983.2|987.7|982.7|8
1715296200000|2024-05-09 23:10:00|987.9|982.9|987.9|982.9|987.9|982.9|987.9|982.9|1
1715296500000|2024-05-09 23:15:00|987.8|982.8|987.9|982.9|987.9|982.9|987.7|982.7|10
1715296800000|2024-05-09 23:20:00|987.8|982.8|987.7|982.7|987.8|982.8|987.7|982.7|4
1715297100000|2024-05-09 23:25:00|987.8|982.8|987.7|982.7|987.8|982.8|987.7|982.7|2
1715297400000|2024-05-09 23:30:00|987.6|982.6|987.5|982.5|987.6|982.6|987.4|982.4|8
1715297700000|2024-05-09 23:35:00|987.6|982.6|987.5|982.5|987.7|982.7|987.1|982.1|15
1715298000000|2024-05-09 23:40:00|987.7|982.7|988|983|988.1|983.1|987.5|982.5|13
1715298300000|2024-05-09 23:45:00|988.3|983.3|988.8|983.8|989.1|984.1|988.3|983.3|20
1715298600000|2024-05-09 23:50:00|988.9|983.9|989.4|984.4|989.4|984.4|988.9|983.9|16
1715298900000|2024-05-09 23:55:00|990|985|989.9|984.9|990.1|985.1|989.8|984.8|10
1715299200000|2024-05-10 00:00:00|990|985|989.8|984.8|990|985|989.6|984.6|20
1715299500000|2024-05-10 00:05:00|989.7|984.7|989.7|984.7|989.8|984.8|989.6|984.6|15
1715299800000|2024-05-10 00:10:00|989.8|984.8|990|985|990|985|989.8|984.8|24
1715300100000|2024-05-10 00:15:00|989.9|984.9|990|985|990.3|985.3|989.9|984.9|18
1715300400000|2024-05-10 00:20:00|989.8|984.8|989.6|984.6|989.9|984.9|989.5|984.5|29
1715300700000|2024-05-10 00:25:00|989.7|984.7|990.6|985.6|990.7|987.2|989|984.6|24
1715301000000|2024-05-10 00:30:00|990.5|985.5|990.3|985.3|990.6|985.6|990.2|985.2|13
1715301300000|2024-05-10 00:35:00|990.2|985.2|989.8|984.8|990.3|985.3|989.6|984.6|12
1715301600000|2024-05-10 00:40:00|989.9|984.9|989.7|984.7|989.9|984.9|989.5|984.5|13
1715301900000|2024-05-10 00:45:00|989.8|984.8|988.8|983.8|989.9|984.9|988.8|983.8|20
1715302200000|2024-05-10 00:50:00|988.9|983.9|988.8|983.8|988.9|983.9|988.6|983.6|26
1715302500000|2024-05-10 00:55:00|988.9|983.9|988.7|983.7|988.9|983.9|988.6|983.6|17
1715302800000|2024-05-10 01:00:00|988.8|983.8|989.3|984.3|990.1|985.1|988.5|983.5|70
1715303100000|2024-05-10 01:05:00|989.4|984.4|989.5|984.5|990|985|989.1|984.1|46
1715303400000|2024-05-10 01:10:00|989.6|984.6|990.1|985.1|990.1|985.1|988.9|983.9|44
1715303700000|2024-05-10 01:15:00|990|985|990.5|985.5|990.6|985.6|989.8|984.8|66
1715304000000|2024-05-10 01:20:00|990.6|985.6|990.8|985.8|991|986|990.4|985.4|43
1715304300000|2024-05-10 01:25:00|990.7|985.7|990.8|985.8|991|986|990.6|985.6|28
1715304600000|2024-05-10 01:30:00|990.9|985.9|991.2|986.2|991.5|986.5|990.9|985.9|53
1715304900000|2024-05-10 01:35:00|991.1|986.1|991.3|986.3|991.3|986.3|990.9|985.9|45
1715305200000|2024-05-10 01:40:00|991.2|986.2|991.3|986.3|991.3|986.3|991|986|58
1715305500000|2024-05-10 01:45:00|991.4|986.4|991.2|986.2|991.4|986.4|991.2|986.2|9
1715307000000|2024-05-10 02:10:00|989.5|984.5|989.9|984.9|989.9|984.9|989.5|984.5|19
1715307300000|2024-05-10 02:15:00|990|985|988.9|983.9|990|985|988.9|983.9|27
1715307600000|2024-05-10 02:20:00|989|984|989.3|984.3|989.4|984.4|988.9|983.9|31
1715307900000|2024-05-10 02:25:00|989.4|984.4|989.4|984.4|989.5|984.5|989|984|28
1715308200000|2024-05-10 02:30:00|989.5|984.5|988.5|983.5|989.5|984.5|988.5|983.5|46
1715308500000|2024-05-10 02:35:00|988.6|983.6|988.6|983.6|988.8|983.8|987.9|982.9|59
1715308800000|2024-05-10 02:40:00|988.7|983.7|988.5|983.5|988.9|983.9|988.4|983.4|28
1715309100000|2024-05-10 02:45:00|988.6|983.6|988.9|983.9|988.9|983.9|988.4|983.4|13
1715309400000|2024-05-10 02:50:00|989|984|989.2|984.2|989.2|984.2|988.6|983.6|32
1715309700000|2024-05-10 02:55:00|989.3|984.3|989.3|984.3|989.4|984.4|988.9|983.9|23
1715310000000|2024-05-10 03:00:00|989.2|984.2|990|985|990|985|989.2|984.2|36
1715310300000|2024-05-10 03:05:00|990.1|985.1|989.7|984.7|990.2|985.2|989.4|984.4|39
1715310600000|2024-05-10 03:10:00|989.6|984.6|990.1|985.1|990.1|985.1|989.5|984.5|39
1715310900000|2024-05-10 03:15:00|990.2|985.2|990.3|985.3|990.5|985.5|989.9|984.9|28
1715311200000|2024-05-10 03:20:00|990.4|985.4|990.3|985.3|990.4|985.4|990.2|985.2|53
1715311500000|2024-05-10 03:25:00|990.4|985.4|990.3|985.3|990.7|985.7|990.2|985.2|37
1715311800000|2024-05-10 03:30:00|990.2|985.2|990.6|985.6|990.7|985.7|990.1|985.1|18
1715312100000|2024-05-10 03:35:00|990.5|985.5|990.3|985.3|990.6|985.6|990.2|985.2|19
1715312400000|2024-05-10 03:40:00|990.4|985.4|990|985|990.4|985.4|990|985|21
1715312700000|2024-05-10 03:45:00|989.9|984.9|990|985|990.1|985.1|989.9|984.9|8
1715313000000|2024-05-10 03:50:00|988.3|986.5|988.1|986.3|990|986.5|988.1|984.9|15
1715313300000|2024-05-10 03:55:00|989.2|984.2|989|984|989.2|984.2|988.7|983.7|19
1715313600000|2024-05-10 04:00:00|989.1|984.1|989|984|989.1|984.1|988.9|983.9|16
1715313900000|2024-05-10 04:05:00|988.9|983.9|988.6|983.6|988.9|983.9|988.5|983.5|17
1715314200000|2024-05-10 04:10:00|988.7|983.7|988.9|983.9|988.9|983.9|988.6|983.6|21
1715314500000|2024-05-10 04:15:00|988.8|983.8|986.7|984.9|988.9|985|986.7|983.5|26
1715314800000|2024-05-10 04:20:00|987.9|982.9|987.9|982.9|988|983|987.9|982.9|9
1715315100000|2024-05-10 04:25:00|988|983|988.5|983.5|988.5|983.5|988|983|8
1715315400000|2024-05-10 04:30:00|988.4|983.4|988.4|983.4|989|984|988.4|983.4|15
1715315700000|2024-05-10 04:35:00|988.5|983.5|988.6|983.6|988.7|983.7|988.4|983.4|10
1715316000000|2024-05-10 04:40:00|988.5|983.5|987.9|982.9|988.6|983.6|987.9|982.9|11
1715316300000|2024-05-10 04:45:00|988|983|988.4|983.4|988.5|983.5|987.9|982.9|18
1715316600000|2024-05-10 04:50:00|988.3|983.3|988.6|983.6|988.7|983.7|988.3|983.3|9
1715316900000|2024-05-10 04:55:00|988.5|983.5|988.2|983.2|988.7|983.7|988.1|983.1|15
1715317200000|2024-05-10 05:00:00|988.1|983.1|989.3|984.3|989.5|984.5|988|983|24
1715317500000|2024-05-10 05:05:00|989.4|984.4|988.8|983.8|989.4|984.4|988.8|983.8|20
1715317800000|2024-05-10 05:10:00|988.6|983.6|989|984|989.6|984.6|988.6|983.6|51
1715318100000|2024-05-10 05:15:00|989.1|984.1|989.4|984.4|989.5|984.5|988.9|983.9|46
1715318400000|2024-05-10 05:20:00|989.5|984.5|989.4|984.4|989.6|984.6|989.1|984.1|50
1715318700000|2024-05-10 05:25:00|989.3|984.3|989.7|984.7|989.8|984.8|989.3|984.3|59
1715319000000|2024-05-10 05:30:00|989.6|984.6|989.1|984.1|990|985|988.9|983.9|104
1715319300000|2024-05-10 05:35:00|989|984|988.9|983.9|989.6|984.6|988.4|983.4|76
1715319600000|2024-05-10 05:40:00|989|984|989|984|989.5|984.5|988.9|983.9|74
1715319900000|2024-05-10 05:45:00|988.9|983.9|989.3|984.3|989.4|984.4|988.9|983.9|55
1715320200000|2024-05-10 05:50:00|989.4|984.4|989.2|984.2|989.6|984.6|989|984|48
1715320500000|2024-05-10 05:55:00|989.3|984.3|989.3|984.3|989.6|984.6|989|984|26
1715320800000|2024-05-10 06:00:00|989.2|984.2|990|985|990.5|985.5|989|984|63
1715321100000|2024-05-10 06:05:00|990.1|985.1|990.2|985.2|990.4|985.4|989.7|984.7|73
1715321400000|2024-05-10 06:10:00|990.4|985.4|989.9|984.9|991.1|986.1|989.8|984.8|90
1715321700000|2024-05-10 06:15:00|990|985|990.3|985.3|990.7|985.7|989.8|984.8|89
1715322000000|2024-05-10 06:20:00|990.4|985.4|990.5|985.5|990.9|985.9|990.3|985.3|92
1715322300000|2024-05-10 06:25:00|990.6|985.6|990.8|985.8|990.8|985.8|990.1|985.1|33
1715322600000|2024-05-10 06:30:00|990.7|985.7|990.7|985.7|991|986|990.5|985.5|35
1715322900000|2024-05-10 06:35:00|990.8|985.8|991|986|991.2|986.2|990.4|985.4|17
1715323200000|2024-05-10 06:40:00|991.1|986.1|992.4|987.4|992.4|987.4|991.1|986.1|29
1715323500000|2024-05-10 06:45:00|992.3|987.3|991.4|986.4|992.3|987.3|991.1|986.1|47
1715323800000|2024-05-10 06:50:00|991.3|986.3|991.4|986.4|991.6|986.6|990.7|985.7|44
1715324100000|2024-05-10 06:55:00|991.5|986.5|992.2|987.2|992.3|987.3|991.1|986.1|44
1715324400000|2024-05-10 07:00:00|992.3|987.3|993.5|988.5|993.6|988.6|992.2|987.2|40
1715324700000|2024-05-10 07:05:00|993.4|988.4|992.3|987.3|993.8|988.8|992.3|987.3|65
1715325000000|2024-05-10 07:10:00|992.4|987.4|993|988|993.5|988.5|992.4|987.4|45
1715325300000|2024-05-10 07:15:00|992.9|987.9|993.7|988.7|993.8|988.8|992.7|987.7|64
1715325600000|2024-05-10 07:20:00|993.8|988.8|993.3|988.3|993.9|988.9|992.7|987.7|52
1715325900000|2024-05-10 07:25:00|993.2|988.2|993.7|988.7|994|989|993.2|988.2|27
1715326200000|2024-05-10 07:30:00|993.6|988.6|993.7|988.7|993.7|988.7|993.2|988.2|44
1715326500000|2024-05-10 07:35:00|993.6|988.6|990.3|988.5|993.7|988.8|990.3|987.2|53
1715326800000|2024-05-10 07:40:00|990.4|988.6|990.6|988.8|990.6|988.8|990|988.2|42
1715327100000|2024-05-10 07:45:00|992.3|987.3|990.6|988.8|992.3|988.8|990.4|987.2|37
1715327400000|2024-05-10 07:50:00|992.2|987.2|993.1|988.1|993.2|988.8|990.6|987.2|60
1715327700000|2024-05-10 07:55:00|993|988|992.3|987.3|993.2|988.2|991.8|986.8|89
1715328000000|2024-05-10 08:00:00|992.4|987.4|993.1|988.1|993.2|988.2|991.9|986.9|68
1715328300000|2024-05-10 08:05:00|993.2|988.2|992.2|987.2|993.3|988.3|992.2|987.2|85
1715328600000|2024-05-10 08:10:00|992.1|987.1|993.6|988.6|993.8|988.8|991.8|986.8|112
1715328900000|2024-05-10 08:15:00|993.4|988.4|993.8|988.8|994.3|989.3|993|988|73
1715329200000|2024-05-10 08:20:00|993.6|988.6|994.1|989.1|994.5|990.5|992.3|988.6|62
1715329500000|2024-05-10 08:25:00|994.2|989.2|994.1|989.1|994.4|989.4|994|989|60
1715329800000|2024-05-10 08:30:00|994|989|995.4|990.4|995.4|990.4|994|989|31
1715330100000|2024-05-10 08:35:00|995.3|990.3|995.6|990.6|995.7|990.7|995.3|990.3|42
1715330400000|2024-05-10 08:40:00|995.5|990.5|995.1|990.1|995.9|990.9|994.5|989.5|48
1715330700000|2024-05-10 08:45:00|995.2|990.2|995|990|995.7|990.7|994.8|989.8|39
1715331000000|2024-05-10 08:50:00|995.1|990.1|996.2|991.2|996.2|991.2|995.1|990.1|31
1715331300000|2024-05-10 08:55:00|996.1|991.1|997.1|992.1|997.1|992.1|996|991|35
1715331600000|2024-05-10 09:00:00|997.2|992.2|997.5|992.5|997.5|992.5|996.7|991.7|31
1715331900000|2024-05-10 09:05:00|997.6|992.6|997.2|992.2|997.9|992.9|997.1|992.1|39
1715332200000|2024-05-10 09:10:00|997.3|992.3|997.6|992.6|998|993|997.1|992.1|46
1715332500000|2024-05-10 09:15:00|997.5|992.5|998.2|993.2|998.6|993.6|997.2|992.2|46
1715332800000|2024-05-10 09:20:00|998.3|993.3|998.1|993.1|998.6|993.6|998|993|26
1715333100000|2024-05-10 09:25:00|998|993|998|993|998.6|993.6|997.8|992.8|45
1715333400000|2024-05-10 09:30:00|998.1|993.1|998.2|993.2|998.6|993.6|998|993|15
1715333700000|2024-05-10 09:35:00|998.1|993.1|997.5|992.5|998.2|993.2|996.7|991.7|39
1715334000000|2024-05-10 09:40:00|997.6|992.6|996.6|991.6|997.9|992.9|996.5|991.5|24
1715334300000|2024-05-10 09:45:00|996.5|991.5|996.6|991.6|997.2|992.2|996.4|991.4|42
1715334600000|2024-05-10 09:50:00|996.5|991.5|992.5|987.5|996.8|991.8|991.8|986.8|95
1715334900000|2024-05-10 09:55:00|992.4|987.4|992.4|987.4|993|988|991.2|986.2|70
1715335200000|2024-05-10 10:00:00|992.3|987.3|993.2|988.2|994|989|991.6|986.6|59
1715335500000|2024-05-10 10:05:00|993.3|988.3|993.3|988.3|993.6|988.6|993|988|57
1715335800000|2024-05-10 10:10:00|993.2|988.2|994.4|989.4|994.8|989.8|993.2|988.2|47
1715336100000|2024-05-10 10:15:00|994.3|989.3|992.7|987.7|994.3|989.3|992.3|987.3|47
1715336400000|2024-05-10 10:20:00|992.6|987.6|992.8|987.8|992.9|987.9|992.6|987.6|22
1715336700000|2024-05-10 10:25:00|992.9|987.9|992.7|987.7|992.9|987.9|992.4|987.4|19
1715337000000|2024-05-10 10:30:00|992.8|987.8|993.4|988.4|993.4|988.4|992.8|987.8|30
1715337300000|2024-05-10 10:35:00|995.1|990.1|995|990|995.3|990.3|994.7|989.7|46
1715337600000|2024-05-10 10:40:00|995.1|990.1|994.8|989.8|995.6|990.6|994.8|989.8|38
1715337900000|2024-05-10 10:45:00|994.7|989.7|993.3|988.3|994.7|989.7|992.2|987.2|56
1715338200000|2024-05-10 10:50:00|993.4|988.4|993.3|988.3|993.6|988.6|993.2|988.2|27
1715338500000|2024-05-10 10:55:00|993.2|988.2|993.4|988.4|993.9|988.9|993|988|39
1715338800000|2024-05-10 11:00:00|993.6|988.6|993.2|988.2|994|989|992.7|987.7|74
1715339100000|2024-05-10 11:05:00|993.1|988.1|993.9|988.9|994.6|989.6|992|987|86
1715339400000|2024-05-10 11:10:00|993.8|988.8|993.6|988.6|994.1|989.1|993.5|988.5|9
1715339700000|2024-05-10 11:15:00|994.5|989.5|994.7|989.7|995.3|990.3|994.5|989.5|32
1715340000000|2024-05-10 11:20:00|993.2|988.2|992.8|987.8|994.3|989.3|992.6|987.6|64
1715340300000|2024-05-10 11:25:00|992.7|987.7|994.5|989.5|994.7|989.7|992.3|987.3|68
1715340600000|2024-05-10 11:30:00|994.6|989.6|994.9|989.9|996|991|994.4|989.4|61
1715340900000|2024-05-10 11:35:00|995|990|994.3|989.3|995.5|990.5|994|989|69
1715341200000|2024-05-10 11:40:00|994.1|989.1|993.5|988.5|994.4|989.4|993.3|988.3|57
1715341500000|2024-05-10 11:45:00|993.6|988.6|994.5|989.5|995.3|990.3|993.6|988.6|53
1715341800000|2024-05-10 11:50:00|994.6|989.6|992.7|987.7|995|990|992.5|987.5|58
1715342100000|2024-05-10 11:55:00|993.2|988.2|995.1|990.1|995.2|990.2|993.1|988.1|105
1715342400000|2024-05-10 12:00:00|994.9|989.9|997.2|992.2|997.3|992.3|994.9|989.9|123
1715342700000|2024-05-10 12:05:00|997.1|992.1|998.6|993.6|998.6|993.6|997|992|98
1715343000000|2024-05-10 12:10:00|998.5|993.5|1001|996|1001.5|996.5|998.4|993.4|104
1715343300000|2024-05-10 12:15:00|1001.1|996.1|1000.9|995.9|1001.9|996.9|1000.9|995.9|93
1715343600000|2024-05-10 12:20:00|1001|996|996.9|991.9|1001.5|996.5|996.6|991.6|211
1715343900000|2024-05-10 12:25:00|997|992|996.4|991.4|997.2|992.2|994.1|989.1|193
1715344200000|2024-05-10 12:30:00|996.3|991.3|994.5|989.5|996.4|991.4|994.3|989.3|219
1715344500000|2024-05-10 12:35:00|994.4|989.4|994.1|989.1|995.2|990.2|992.8|987.8|171
1715344800000|2024-05-10 12:40:00|994.4|989.4|993.4|988.4|995|990|993|988|115
1715345100000|2024-05-10 12:45:00|993.3|988.3|995|990|995.1|990.1|992.8|987.8|147
1715345400000|2024-05-10 12:50:00|995.1|990.1|994.3|989.3|995.9|990.9|994|989|139
1715345700000|2024-05-10 12:55:00|994.4|989.4|994|989|994.7|989.7|993.6|988.6|115
1715346000000|2024-05-10 13:00:00|994.1|989.1|993.2|988.2|994.2|990.3|991.6|987.5|174
1715346300000|2024-05-10 13:05:00|993.1|988.1|992.2|990.4|993.6|990.5|992|988.1|84
1715346600000|2024-05-10 13:10:00|992.3|990.5|993.7|991.9|995.1|992|992.1|989.7|67
1715346900000|2024-05-10 13:15:00|993.6|991.8|996.4|991.4|996.8|992.1|993.6|991.2|76
1715347200000|2024-05-10 13:20:00|996.5|991.5|996.4|991.4|996.8|991.8|995.7|990.7|84
1715347500000|2024-05-10 13:25:00|996.5|991.5|996.5|991.5|997.3|992.3|996.1|991.1|89
1715347800000|2024-05-10 13:30:00|996.7|991.7|996.5|991.5|996.8|993.1|994.7|990.7|154
1715348100000|2024-05-10 13:35:00|996.6|991.6|995.8|990.8|996.9|991.9|995.5|990.5|150
1715348400000|2024-05-10 13:40:00|995.9|990.9|996.9|991.9|997.1|992.1|995.7|990.7|187
1715348700000|2024-05-10 13:45:00|996.8|991.8|998.1|993.1|998.6|993.6|996.4|991.4|200
1715349000000|2024-05-10 13:50:00|998.4|993.4|1000.1|995.1|1000.6|995.6|998.3|993.3|114
1715349300000|2024-05-10 13:55:00|999.9|994.9|1000.1|995.1|1000.6|995.6|999.9|994.9|124
1715349600000|2024-05-10 14:00:00|999.6|994.6|1001.7|996.7|1001.8|996.8|998|993|296
1715349900000|2024-05-10 14:05:00|1001.6|996.6|1002.1|997.1|1002.5|997.5|1000.9|995.9|255
1715350200000|2024-05-10 14:10:00|1002|997|1000.5|995.5|1002|997|999.5|994.5|275
1715350500000|2024-05-10 14:15:00|1000.4|995.4|1000.4|995.4|1001.6|996.6|999.9|994.9|260
1715350800000|2024-05-10 14:20:00|1000.3|995.3|997.2|992.2|1000.4|995.4|996.6|991.6|194
1715351100000|2024-05-10 14:25:00|997.3|992.3|995.4|990.4|998.1|993.1|995.3|990.3|171
1715351400000|2024-05-10 14:30:00|995.2|990.2|996.4|991.4|997.8|993.5|994.1|990.2|176
1715351700000|2024-05-10 14:35:00|996.5|991.5|996.2|991.2|996.9|991.9|995.7|990.7|194
1715352000000|2024-05-10 14:40:00|996.3|991.3|996.4|991.4|997|992|996.1|991.1|201
1715352300000|2024-05-10 14:45:00|996.3|991.3|994.6|989.6|996.3|991.3|994.1|989.1|148
1715352600000|2024-05-10 14:50:00|994.5|989.5|994.1|989.1|994.8|989.8|993.9|988.9|126
1715352900000|2024-05-10 14:55:00|994.2|989.2|993.3|988.3|994.2|990.5|991.9|986.9|247
1715353200000|2024-05-10 15:00:00|993.2|988.2|991.2|986.2|993.9|988.9|991.1|986.1|183
1715353500000|2024-05-10 15:05:00|991.3|986.3|991.4|986.4|992.2|987.2|990.2|985.2|204
1715353800000|2024-05-10 15:10:00|991.5|986.5|994|989|994.4|989.4|991.3|986.3|115
1715354100000|2024-05-10 15:15:00|993.9|988.9|994.6|989.6|995.3|990.3|993.9|988.9|82
1715354400000|2024-05-10 15:20:00|994.7|989.7|996.3|991.3|996.4|991.4|994.4|989.4|81
1715354700000|2024-05-10 15:25:00|996.4|991.4|996.3|991.3|996.5|991.5|995.4|990.4|108
1715355000000|2024-05-10 15:30:00|996.1|991.1|997.5|992.5|997.6|992.6|995.7|990.7|102
1715355300000|2024-05-10 15:35:00|997.6|992.6|997.5|992.5|997.8|992.8|996.1|991.1|120
1715355600000|2024-05-10 15:40:00|997.4|992.4|998|993|998.5|993.5|997.4|992.4|93
1715355900000|2024-05-10 15:45:00|998.1|993.1|998.6|993.6|998.8|993.8|997.7|992.7|86
1715356200000|2024-05-10 15:50:00|998.7|993.7|997.9|992.9|999.2|994.2|997.8|992.8|68
1715356500000|2024-05-10 15:55:00|998|993|999.3|994.3|999.5|994.5|998|993|80
1715356800000|2024-05-10 16:00:00|999.2|994.2|998.9|993.9|999.6|994.6|998.2|993.2|92
1715357100000|2024-05-10 16:05:00|998.8|993.8|999.1|994.1|999.2|994.2|998.3|993.3|76
1715357400000|2024-05-10 16:10:00|999.3|994.3|1000.4|995.4|1000.5|995.5|999|994|92
1715357700000|2024-05-10 16:15:00|1000.5|995.5|999.8|994.8|1000.6|995.6|999.8|994.8|59
1715358000000|2024-05-10 16:20:00|999.9|994.9|1000.4|995.4|1000.5|995.5|999.4|994.4|83
1715358300000|2024-05-10 16:25:00|1000.5|995.5|1000.5|995.5|1000.9|995.9|1000.3|995.3|92
1715358600000|2024-05-10 16:30:00|1000.4|995.4|999.5|994.5|1000.6|995.6|999.4|994.4|70
1715358900000|2024-05-10 16:35:00|999.6|994.6|1000.6|995.6|1000.8|995.8|999.4|994.4|102
1715359200000|2024-05-10 16:40:00|1000.7|995.7|1000.7|995.7|1001.3|996.3|1000.6|995.6|46
1715359500000|2024-05-10 16:45:00|1000.8|995.8|1001.2|996.2|1001.8|996.8|1000.7|995.7|68
1715359800000|2024-05-10 16:50:00|1001.1|996.1|1000.6|995.6|1001.1|996.1|1000.5|995.5|67
1715360100000|2024-05-10 16:55:00|1000.5|995.5|1000.8|995.8|1001.2|996.2|1000.5|995.5|94
1715360400000|2024-05-10 17:00:00|1000.7|995.7|1002.1|997.1|1002.6|997.6|999.5|994.5|131
1715360700000|2024-05-10 17:05:00|1002|997|1000.9|995.9|1002|997|1000.8|995.8|54
1715361000000|2024-05-10 17:10:00|1000.8|995.8|1000.2|995.2|1001|996|1000.2|995.2|63
1715361300000|2024-05-10 17:15:00|1000.3|995.3|1000.1|995.1|1000.7|995.7|999.9|994.9|77
1715361600000|2024-05-10 17:20:00|1000|995|1000.3|995.3|1000.7|995.7|1000|995|69
1715361900000|2024-05-10 17:25:00|1000.2|995.2|1000.9|995.9|1001.2|996.2|1000.2|995.2|59
1715362200000|2024-05-10 17:30:00|1001|996|1001.8|996.8|1001.9|996.9|1000.9|995.9|61
1715362500000|2024-05-10 17:35:00|1001.9|996.9|1002.2|997.2|1002.2|997.2|1001.9|996.9|18
1715362800000|2024-05-10 17:40:00|1002.1|997.1|1001.8|996.8|1002.1|997.1|1001.7|996.7|26
1715363100000|2024-05-10 17:45:00|1001.9|996.9|1000.9|995.9|1001.9|996.9|1000.8|995.8|29
1715363400000|2024-05-10 17:50:00|1001|996|1001|996|1001.2|996.2|1001|996|19
1715363700000|2024-05-10 17:55:00|1001.1|996.1|1001|996|1001.1|996.1|1000.9|995.9|14
1715364000000|2024-05-10 18:00:00|1000.9|995.9|1001|996|1001.2|996.2|1000.8|995.8|18
1715364300000|2024-05-10 18:05:00|1000.9|995.9|1001.1|996.1|1001.1|996.1|1000.8|995.8|23
1715364600000|2024-05-10 18:10:00|1001.2|996.2|1001.1|996.1|1001.2|996.2|1001|996|8
1715364900000|2024-05-10 18:15:00|1001.2|996.2|1001.6|996.6|1001.7|996.7|1001.1|996.1|16
1715365200000|2024-05-10 18:20:00|1001.5|996.5|1001.2|996.2|1001.6|996.6|1001.2|996.2|14
1715365500000|2024-05-10 18:25:00|1001.3|996.3|1001.3|996.3|1001.5|996.5|1001.3|996.3|12
1715365800000|2024-05-10 18:30:00|1001.4|996.4|1001.6|996.6|1001.6|996.6|1001.4|996.4|7
1715366100000|2024-05-10 18:35:00|1001.7|996.7|1001.6|996.6|1002|997|1001.4|996.4|24
1715366400000|2024-05-10 18:40:00|1001.5|996.5|1001.8|996.8|1002.1|997.1|1001.5|996.5|26
1715366700000|2024-05-10 18:45:00|1001.9|996.9|1001.6|996.6|1001.9|996.9|1001.5|996.5|16
1715367000000|2024-05-10 18:50:00|1001.7|996.7|1002.2|997.2|1002.3|997.3|1001.7|996.7|17
1715367300000|2024-05-10 18:55:00|1002.3|997.3|1002.4|997.4|1002.6|997.6|1002.1|997.1|34
1715367600000|2024-05-10 19:00:00|1002.3|997.3|1002.3|997.3|1002.3|997.3|1001.9|996.9|30
1715367900000|2024-05-10 19:05:00|1002.4|997.4|1001.9|996.9|1002.4|997.4|1001.8|996.8|33
1715368200000|2024-05-10 19:10:00|1002|997|1001.6|996.6|1002|997|1001.5|996.5|36
1715368500000|2024-05-10 19:15:00|1001.7|996.7|1002.6|997.6|1002.6|997.6|1001.7|996.7|20
1715368800000|2024-05-10 19:20:00|1002.5|997.5|1002.3|997.3|1002.5|997.5|1002|997|26
1715369100000|2024-05-10 19:25:00|1002.4|997.4|1002.4|997.4|1002.4|997.4|1001.8|996.8|48
1715369400000|2024-05-10 19:30:00|1002.2|997.2|1001.2|996.2|1002.2|997.2|1001.2|996.2|28
1715369700000|2024-05-10 19:35:00|1001.3|996.3|1001.3|996.3|1001.4|996.4|1001.1|996.1|29
1715370000000|2024-05-10 19:40:00|1001.2|996.2|1000.8|995.8|1001.2|996.2|1000.7|995.7|39
1715370300000|2024-05-10 19:45:00|1000.9|995.9|1000.6|995.6|1001.1|996.1|1000.5|995.5|30
1715370600000|2024-05-10 19:50:00|1000.7|995.7|1000.5|995.5|1000.8|995.8|1000.4|995.4|34
1715370900000|2024-05-10 19:55:00|1000.4|995.4|1000|995|1000.4|995.4|999.8|994.8|35
1715371200000|2024-05-10 20:00:00|999.9|994.9|1001.1|996.1|1001.1|996.1|999.9|994.9|29
1715371500000|2024-05-10 20:05:00|1001.2|996.2|1001|996|1001.5|996.5|1001|996|26
1715371800000|2024-05-10 20:10:00|1000.8|995.8|1000.1|995.1|1000.8|995.8|1000|995|36
1715372100000|2024-05-10 20:15:00|1000|995|999.9|994.9|1000.4|995.4|999.8|994.8|20
1715372400000|2024-05-10 20:20:00|1000|995|1000.3|995.3|1000.3|995.3|999.4|994.4|21
1715372700000|2024-05-10 20:25:00|1000.2|995.2|1000.1|995.1|1000.4|995.4|1000.1|995.1|6
1715373000000|2024-05-10 20:30:00|1000.2|995.2|999.8|994.8|1000.2|995.2|999.7|994.7|16
1715373300000|2024-05-10 20:35:00|999.7|994.7|999.9|994.9|1000.1|995.1|999.6|994.6|13
1715373600000|2024-05-10 20:40:00|1000.1|995.1|999.9|994.9|1000.2|995.2|999.6|994.6|15
1715373900000|2024-05-10 20:45:00|1000.2|995.2|999.9|994.9|1000.2|995.2|999.8|994.8|28
1715374200000|2024-05-10 20:50:00|1000|995|999.9|994.9|1000.4|995.4|999.8|994.8|24
1715374500000|2024-05-10 20:55:00|1000|995|999.5|994.5|1000.1|995.1|999.3|994.3|18
1715551200000|2024-05-12 22:00:00|1000.8|995.8|1000.6|995.6|1001.1|996.1|1000.6|995.6|32
1715551500000|2024-05-12 22:05:00|1000.7|995.7|1000.3|995.3|1001.4|996.4|1000.2|995.2|25
1715551800000|2024-05-12 22:10:00|1000.2|995.2|1000.1|995.1|1000.6|995.6|1000.1|995.1|32
1715552100000|2024-05-12 22:15:00|998.9|993.9|998.2|993.2|998.9|993.9|998|993|23
1715552400000|2024-05-12 22:20:00|998.1|993.1|997.4|992.4|998.1|993.1|996.4|991.4|43
1715552700000|2024-05-12 22:25:00|997.5|992.5|998.3|993.3|998.3|993.3|997.2|992.2|22
1715553000000|2024-05-12 22:30:00|998.4|993.4|998.7|993.7|999|994|998.4|993.4|27
1715553300000|2024-05-12 22:35:00|998.6|993.6|998.5|993.5|998.8|993.8|998.5|993.5|5
1715553600000|2024-05-12 22:40:00|998.4|993.4|998.6|993.6|998.6|993.6|998.4|993.4|2
1715553900000|2024-05-12 22:45:00|998.7|993.7|998.7|993.7|998.7|993.7|998.7|993.7|1
1715554200000|2024-05-12 22:50:00|998.6|993.6|998.1|993.1|998.6|993.6|998.1|993.1|4
1715554500000|2024-05-12 22:55:00|998.2|993.2|998.3|993.3|998.3|993.3|998.2|993.2|2
1715554800000|2024-05-12 23:00:00|998.4|993.4|998.5|993.5|998.6|995.2|997|993.4|9
1715555100000|2024-05-12 23:05:00|998.4|993.4|999.1|994.1|999.1|994.1|998.4|993.4|6
1715555400000|2024-05-12 23:10:00|998.9|993.9|998.9|993.9|998.9|993.9|998.7|993.7|7
1715556000000|2024-05-12 23:20:00|998.8|993.8|998.7|993.7|998.8|993.8|998.7|993.7|6
1715556300000|2024-05-12 23:25:00|998.9|993.9|998.8|993.8|998.9|993.9|998.8|993.8|2
1715557200000|2024-05-12 23:40:00|998.3|993.3|998.2|993.2|998.3|993.3|998.1|993.1|6
1715557500000|2024-05-12 23:45:00|998.3|993.3|997.5|992.5|998.5|993.5|997.5|992.5|22
1715557800000|2024-05-12 23:50:00|997.6|992.6|997.1|992.1|998.2|993.2|997|992|19
1715558100000|2024-05-12 23:55:00|996.9|991.9|997|992|997.1|992.1|996.7|991.7|10
1715558400000|2024-05-13 00:00:00|997.1|992.1|998.2|993.2|998.3|993.3|997|992|26
1715558700000|2024-05-13 00:05:00|998.1|993.1|998.2|993.2|998.6|993.6|997.9|992.9|19
1715559000000|2024-05-13 00:10:00|998.3|993.3|999.2|994.2|999.3|994.3|998.3|993.3|16
1715559300000|2024-05-13 00:15:00|999.1|994.1|998.6|993.6|999.5|994.5|998.6|993.6|23
1715559600000|2024-05-13 00:20:00|998.5|993.5|997.9|992.9|998.5|993.5|997.9|992.9|19
1715559900000|2024-05-13 00:25:00|998|993|997.7|992.7|998.1|993.1|997.7|992.7|22
1715560200000|2024-05-13 00:30:00|997.6|992.6|997.5|992.5|997.8|992.8|997.3|992.3|18
1715560500000|2024-05-13 00:35:00|997.4|992.4|997.3|992.3|997.5|992.5|997.2|992.2|14
1715560800000|2024-05-13 00:40:00|997.4|992.4|997.5|992.5|997.6|992.6|997.2|992.2|17
1715561100000|2024-05-13 00:45:00|997.4|992.4|997.9|992.9|997.9|992.9|997.3|992.3|14
1715561400000|2024-05-13 00:50:00|998|993|997.9|992.9|998.1|993.1|997.9|992.9|8
1715561700000|2024-05-13 00:55:00|998|993|999|994|999.1|994.1|997.9|992.9|21
1715562000000|2024-05-13 01:00:00|998.9|993.9|998.5|993.5|998.9|993.9|998.4|993.4|67
1715562300000|2024-05-13 01:05:00|998.4|993.4|998.5|993.5|998.9|993.9|998.4|993.4|36
1715562600000|2024-05-13 01:10:00|998.6|993.6|997.4|992.4|998.7|993.7|997.3|992.3|46
1715562900000|2024-05-13 01:15:00|997.3|992.3|996.8|991.8|997.4|992.4|996.4|991.4|51
1715563200000|2024-05-13 01:20:00|996.7|991.7|996.7|991.7|997.7|992.7|996.7|991.7|48
1715563500000|2024-05-13 01:25:00|996.8|991.8|996|991|996.9|991.9|996|991|51
1715563800000|2024-05-13 01:30:00|995.9|990.9|996.9|991.9|997.2|993.3|994.9|990.9|51
1715564100000|2024-05-13 01:35:00|996.8|991.8|996.4|991.4|997.2|992.2|996.3|991.3|42
1715564400000|2024-05-13 01:40:00|996.3|991.3|995.7|990.7|996.5|991.5|995.6|990.6|39
1715564700000|2024-05-13 01:45:00|995.8|990.8|996.3|991.3|996.8|991.8|995.8|990.8|37
1715565000000|2024-05-13 01:50:00|996.2|991.2|996.1|991.1|996.3|991.3|995.9|990.9|24
1715565300000|2024-05-13 01:55:00|996.2|991.2|997.2|992.2|997.3|992.3|996.1|991.1|32
1715565600000|2024-05-13 02:00:00|997.3|992.3|997.1|992.1|997.6|992.6|997.1|992.1|19
1715565900000|2024-05-13 02:05:00|997.2|992.2|997.5|992.5|997.6|992.6|997.2|992.2|20
1715566200000|2024-05-13 02:10:00|997.6|992.6|998.7|993.7|998.9|993.9|997.6|992.6|32
1715566500000|2024-05-13 02:15:00|998.6|993.6|999.2|994.2|999.3|994.3|998.4|993.4|9
1715566800000|2024-05-13 02:20:00|999.1|994.1|999|994|999.2|994.2|998.9|993.9|15
1715567100000|2024-05-13 02:25:00|998.9|993.9|997.9|992.9|998.9|993.9|997.8|992.8|21
1715567400000|2024-05-13 02:30:00|997.8|992.8|998.7|993.7|998.7|993.7|997.7|992.7|32
1715567700000|2024-05-13 02:35:00|998.6|993.6|998.9|993.9|999|994|998.5|993.5|21
1715568000000|2024-05-13 02:40:00|999|994|999.2|994.2|999.2|994.2|998.9|993.9|25
1715568300000|2024-05-13 02:45:00|999.3|994.3|1000.3|995.3|1000.3|995.3|999.2|994.2|17
1715568600000|2024-05-13 02:50:00|1000.2|995.2|1000.3|995.3|1000.3|995.3|1000.1|995.1|10
1715568900000|2024-05-13 02:55:00|1000.2|995.2|1000.3|995.3|1000.3|995.3|1000.2|995.2|12
1715569200000|2024-05-13 03:00:00|1000.2|995.2|999.1|997.3|1000.6|997.3|999|995.1|33
1715569500000|2024-05-13 03:05:00|999.2|997.4|999.1|997.3|999.2|997.4|999.1|997.3|24
1715570100000|2024-05-13 03:15:00|1000|995|999.5|994.5|1000|995|999.4|994.4|11
1715570400000|2024-05-13 03:20:00|999.4|994.4|999.6|994.6|999.9|994.9|999.4|994.4|23
1715570700000|2024-05-13 03:25:00|999.7|994.7|1000.2|995.2|1000.3|995.3|999.7|994.7|31
1715571000000|2024-05-13 03:30:00|1000.1|995.1|1000.1|995.1|1000.2|995.2|999.9|994.9|13
1715571300000|2024-05-13 03:35:00|1000.2|995.2|998.8|997|1000.4|997|998.8|995.2|6
1715571600000|2024-05-13 03:40:00|998.9|997.1|1000.8|995.8|1000.8|997.1|998.8|995.3|18
1715571900000|2024-05-13 03:45:00|1001|996|1001.1|996.1|1001.2|996.2|1000.9|995.9|20
1715572200000|2024-05-13 03:50:00|1001|996|1001|996|1001.1|996.1|1000.9|995.9|13
1715572500000|2024-05-13 03:55:00|1000.9|995.9|1000.7|995.7|1001|996|1000.5|995.5|15
1715572800000|2024-05-13 04:00:00|1000.6|995.6|1000.4|995.4|1001.1|996.1|1000.3|995.3|16
1715573100000|2024-05-13 04:05:00|1000.3|995.3|1000|995|1000.3|995.3|999.9|994.9|21
1715573400000|2024-05-13 04:10:00|1000.1|995.1|999.7|994.7|1000.2|995.2|999.4|994.4|27
1715573700000|2024-05-13 04:15:00|999.9|994.9|999.6|994.6|1000|995|999.6|994.6|12
1715574000000|2024-05-13 04:20:00|999.5|994.5|999.2|994.2|999.7|994.7|999.2|994.2|14
1715574300000|2024-05-13 04:25:00|999.3|994.3|999.4|994.4|999.5|994.5|999.2|994.2|20
1715574600000|2024-05-13 04:30:00|999.5|994.5|1000.3|995.3|1000.3|995.3|999.4|994.4|26
1715574900000|2024-05-13 04:35:00|1000.2|995.2|999.7|994.7|1000.2|995.2|999.5|994.5|16
1715575200000|2024-05-13 04:40:00|999.6|994.6|999.6|994.6|1000|995|999.2|994.2|12
1715575500000|2024-05-13 04:45:00|999.5|994.5|999.6|994.6|999.8|994.8|999.4|994.4|13
1715575800000|2024-05-13 04:50:00|999.5|994.5|999.9|994.9|999.9|994.9|999.5|994.5|8
1715576100000|2024-05-13 04:55:00|1000|995|999.5|994.5|1000|995|999.5|994.5|9
1715576400000|2024-05-13 05:00:00|999.4|994.4|999.6|994.6|999.9|994.9|999.2|994.2|29
1715576700000|2024-05-13 05:05:00|999.7|994.7|999.5|994.5|999.8|994.8|999.3|994.3|18
1715577000000|2024-05-13 05:10:00|999.3|994.3|999.2|994.2|999.4|994.4|999|994|18
1715577300000|2024-05-13 05:15:00|999.1|994.1|998.8|993.8|999.3|994.3|998.7|993.7|24
1715577600000|2024-05-13 05:20:00|998.6|993.6|998.9|993.9|999.2|994.2|998.4|993.4|18
1715577900000|2024-05-13 05:25:00|999|994|999.6|994.6|999.6|994.6|998.8|993.8|20
1715578200000|2024-05-13 05:30:00|999.5|994.5|999.1|994.1|999.5|994.5|998.5|993.5|38
1715578500000|2024-05-13 05:35:00|998.9|993.9|998.9|993.9|999.3|994.3|998.7|993.7|25
1715578800000|2024-05-13 05:40:00|998.8|993.8|999.4|994.4|999.5|994.5|998.8|993.8|32
1715579100000|2024-05-13 05:45:00|999.5|994.5|999.6|994.6|1000.1|995.1|999.5|994.5|23
1715579400000|2024-05-13 05:50:00|999.8|994.8|999.1|994.1|999.8|994.8|999|994|22
1715579700000|2024-05-13 05:55:00|999.2|994.2|999.8|994.8|999.8|994.8|999|994|20
1715580000000|2024-05-13 06:00:00|999.9|994.9|1000.4|995.4|1001|996|999.9|994.9|33
1715580300000|2024-05-13 06:05:00|1000.2|995.2|999.8|994.8|1000.3|995.3|999.4|994.4|38
1715580600000|2024-05-13 06:10:00|999.7|994.7|1000.7|995.7|1000.9|995.9|999.7|994.7|28
1715580900000|2024-05-13 06:15:00|1000.5|995.5|1001.3|996.3|1001.7|996.7|1000.3|995.3|57
1715581200000|2024-05-13 06:20:00|1001.2|996.2|1000.9|995.9|1001.2|996.2|1000.9|995.9|14
1715581500000|2024-05-13 06:25:00|1000.4|995.4|999.8|994.8|1000.4|995.4|999.4|994.4|52
1715581800000|2024-05-13 06:30:00|999.9|994.9|999.3|994.3|1000.2|995.2|999.1|994.1|76
1715582100000|2024-05-13 06:35:00|999.4|994.4|999.9|994.9|1000.3|995.3|999.4|994.4|45
1715582400000|2024-05-13 06:40:00|999.8|994.8|999.8|994.8|1000.1|995.1|999.5|994.5|44
1715582700000|2024-05-13 06:45:00|999.9|994.9|999.8|994.8|1000|995|999.3|994.3|74
1715583000000|2024-05-13 06:50:00|999.7|994.7|1001|996|1001.2|996.2|999.7|994.7|44
1715583300000|2024-05-13 06:55:00|1000.9|995.9|1000.9|995.9|1000.9|995.9|1000.6|995.6|32
1715583600000|2024-05-13 07:00:00|1001|996|1001|996|1001.5|996.5|1000.8|995.8|40
1715583900000|2024-05-13 07:05:00|1000.8|995.8|1002.6|997.6|1002.6|997.6|999.1|995.8|35
1715584200000|2024-05-13 07:10:00|1002.7|997.7|1003.4|998.4|1003.5|998.5|1002.3|997.3|62
1715584500000|2024-05-13 07:15:00|1003.5|998.5|1002.6|997.6|1003.8|998.8|1002.6|997.6|38
1715584800000|2024-05-13 07:20:00|1002.7|997.7|1000.9|995.9|1002.7|999|1000.1|995.9|41
1715585100000|2024-05-13 07:25:00|1001|996|999.4|994.4|1001|997.4|999.1|994.3|77
1715585400000|2024-05-13 07:30:00|999.5|994.5|1000|995|1000.2|995.2|999.1|994.1|80
1715585700000|2024-05-13 07:35:00|1000.1|995.1|999.9|994.9|1000.5|995.5|999.2|994.2|52
1715586000000|2024-05-13 07:40:00|1000.1|995.1|1000|995|1000.3|995.3|999.8|994.8|38
1715586300000|2024-05-13 07:45:00|999.9|994.9|1001.1|996.1|1001.5|996.5|999.9|994.9|43
1715586600000|2024-05-13 07:50:00|1001.2|996.2|1001.6|996.6|1001.9|996.9|1001.1|996.1|31
1715586900000|2024-05-13 07:55:00|1001.3|996.3|1002.2|997.2|1002.2|997.2|1001.1|996.1|28
1715587200000|2024-05-13 08:00:00|1002.1|997.1|1002.3|997.3|1003.1|998.1|1001.7|996.7|62
1715587500000|2024-05-13 08:05:00|1002.4|997.4|1002|997|1003.2|998.2|1001.8|996.8|62
1715587800000|2024-05-13 08:10:00|1002.1|997.1|1002.3|997.3|1002.5|997.5|1001.5|996.5|38
1715588100000|2024-05-13 08:15:00|1002.4|997.4|1002.3|997.3|1002.4|998.6|1000.2|997|25
1715588400000|2024-05-13 08:20:00|1002.2|997.2|1001.9|996.9|1002.3|997.3|1001.7|996.7|19
1715588700000|2024-05-13 08:25:00|1001.8|996.8|1001.8|996.8|1002.2|997.2|1001.8|996.8|27
1715589000000|2024-05-13 08:30:00|1001.7|996.7|1000|998.2|1002.2|998.3|999.6|996.6|52
1715589300000|2024-05-13 08:35:00|999.9|998.1|1001.8|996.8|1001.8|998.2|999.8|996.6|24
1715589600000|2024-05-13 08:40:00|1001.6|996.6|1001.7|996.7|1001.8|996.8|1001.4|996.4|26
1715589900000|2024-05-13 08:45:00|1001.6|996.6|1000|998.2|1002|998.2|999.9|996|44
1715590200000|2024-05-13 08:50:00|1000.1|998.3|1001.5|996.5|1002.2|998.6|1000.1|996.3|32
1715590500000|2024-05-13 08:55:00|1001.6|996.6|1001.8|996.8|1002.1|997.1|1001.5|996.5|35
1715590800000|2024-05-13 09:00:00|1001.9|996.9|1002.4|997.4|1002.4|997.4|1001.8|996.8|25
1715591100000|2024-05-13 09:05:00|1002.3|997.3|1002.4|997.4|1002.5|997.5|1001.9|996.9|31
1715591400000|2024-05-13 09:10:00|1002.3|997.3|1001.6|996.6|1002.6|997.6|1001.3|996.3|55
1715591700000|2024-05-13 09:15:00|1002.1|997.1|1004.2|999.2|1004.5|999.5|1001.9|996.9|66
1715592000000|2024-05-13 09:20:00|1004.1|999.1|1002.8|997.8|1004.5|999.5|1002.5|997.5|65
1715592300000|2024-05-13 09:25:00|1003|998|1002.5|997.5|1003.8|998.8|1002.4|997.4|72
1715592600000|2024-05-13 09:30:00|1002.6|997.6|1002.3|997.3|1003.1|998.1|1001.9|996.9|51
1715592900000|2024-05-13 09:35:00|1002.4|997.4|1001.3|996.3|1003.4|998.4|1000.9|995.9|63
1715593200000|2024-05-13 09:40:00|1001.1|996.1|1001.9|996.9|1002.1|997.1|1001.1|996.1|30
1715593500000|2024-05-13 09:45:00|1001.8|996.8|1000.3|995.3|1001.8|996.8|1000.1|995.1|37
1715593800000|2024-05-13 09:50:00|1000.4|995.4|1001.3|996.3|1001.7|996.7|1000.1|995.1|35
1715594100000|2024-05-13 09:55:00|1001.2|996.2|1000.9|995.9|1001.3|996.3|1000.4|995.4|29
1715594400000|2024-05-13 10:00:00|1000.8|995.8|1001.5|996.5|1001.9|996.9|1000.7|995.7|38
1715594700000|2024-05-13 10:05:00|1001.6|996.6|1000.8|995.8|1001.8|996.8|1000.6|995.6|54
1715595000000|2024-05-13 10:10:00|1000.7|995.7|1001.1|996.1|1001.2|996.2|1000.4|995.4|20
1715595300000|2024-05-13 10:15:00|1001|996|1000.9|995.9|1001.2|996.2|1000.5|995.5|31
1715595600000|2024-05-13 10:20:00|1000.8|995.8|1000.8|995.8|1001.1|996.1|999.8|994.8|44
1715595900000|2024-05-13 10:25:00|1000.7|995.7|1000.3|995.3|1000.9|995.9|999.9|994.9|37
1715596200000|2024-05-13 10:30:00|1000.1|995.1|1000.2|995.2|1000.5|995.5|1000.1|995.1|26
1715596500000|2024-05-13 10:35:00|1000.1|995.1|1000.3|995.3|1000.6|995.6|999.5|994.5|35
1715596800000|2024-05-13 10:40:00|1000.2|995.2|1000.9|995.9|1000.9|995.9|999.9|994.9|49
1715597100000|2024-05-13 10:45:00|1000.8|995.8|1000.2|995.2|1000.8|995.8|999.9|994.9|20
1715597400000|2024-05-13 10:50:00|1000.1|995.1|1000.8|995.8|1000.9|995.9|999.6|994.6|30
1715597700000|2024-05-13 10:55:00|1000.9|995.9|1000.7|995.7|1001.1|996.1|1000.4|995.4|20
1715598000000|2024-05-13 11:00:00|1000.6|995.6|1000.5|995.5|1001.7|996.7|1000.5|995.5|41
1715598300000|2024-05-13 11:05:00|1000.6|995.6|1000.8|995.8|1000.8|995.8|1000.2|995.2|31
1715598600000|2024-05-13 11:10:00|1000.7|995.7|1000.7|995.7|1001.4|996.4|999.6|994.6|42
1715598900000|2024-05-13 11:15:00|1000.8|995.8|1000.4|995.4|1000.9|995.9|1000.1|995.1|34
1715599200000|2024-05-13 11:20:00|1000.3|995.3|1000.3|995.3|1000.5|995.5|1000.2|995.2|27
1715599500000|2024-05-13 11:25:00|1000.2|995.2|1000.4|995.4|1000.6|995.6|999.6|994.6|32
1715599800000|2024-05-13 11:30:00|1000.5|995.5|1001.5|996.5|1001.5|996.5|1000.4|995.4|39
1715600100000|2024-05-13 11:35:00|1001.6|996.6|1002.8|997.8|1003.3|998.9|1000.1|996.6|63
1715600400000|2024-05-13 11:40:00|1002.6|997.6|1003.2|998.2|1003.3|998.3|1002.6|997.6|15
1715600700000|2024-05-13 11:45:00|1003.3|998.3|1001.3|999.5|1003.3|999.5|1001.1|997.9|33
1715601000000|2024-05-13 11:50:00|1001.2|999.4|1002.6|997.6|1003|999.5|1001|997.6|42
1715601300000|2024-05-13 11:55:00|1002.5|997.5|1003.5|998.5|1003.5|998.5|1002.3|997.3|46
1715601600000|2024-05-13 12:00:00|1003.4|998.4|1004.4|1002.6|1005.9|1002.8|1002|998.3|77
1715601900000|2024-05-13 12:05:00|1004.5|1002.7|1007.9|1002.9|1008.3|1003.3|1004.3|1002|60
1715602200000|2024-05-13 12:10:00|1007.7|1002.7|1008|1003|1008.7|1004.7|1006.1|1002.7|79
1715602500000|2024-05-13 12:15:00|1007.8|1002.8|1004.8|999.8|1008|1003|1004.7|999.7|154
1715602800000|2024-05-13 12:20:00|1005.2|1000.2|1004.4|999.4|1005.5|1000.5|1003.3|998.3|137
1715603100000|2024-05-13 12:25:00|1004.5|999.5|1004.9|999.9|1006.4|1001.4|1004.3|999.3|116
1715603400000|2024-05-13 12:30:00|1005.2|1000.2|1005.1|1000.1|1006.8|1001.8|1005|1000|113
1715603700000|2024-05-13 12:35:00|1005|1000|1005.6|1000.6|1005.9|1000.9|1003.5|998.5|94
1715604000000|2024-05-13 12:40:00|1005.5|1000.5|1005.7|1000.7|1005.8|1000.8|1005|1000|93
1715604300000|2024-05-13 12:45:00|1005.8|1000.8|1006.9|1001.9|1007.1|1002.1|1005.5|1000.5|77
1715604600000|2024-05-13 12:50:00|1006.8|1001.8|1007.4|1002.4|1007.4|1002.4|1006.5|1001.5|44
1715604900000|2024-05-13 12:55:00|1007.7|1002.7|1007.7|1002.7|1008.9|1004|1005.7|1001.9|78
1715605200000|2024-05-13 13:00:00|1007.6|1002.6|1008.2|1003.2|1009.2|1004.2|1006.3|1001.3|187
1715605500000|2024-05-13 13:05:00|1008.3|1003.3|1006.4|1001.4|1008.3|1003.3|1006.3|1001.3|116
1715605800000|2024-05-13 13:10:00|1006.5|1001.5|1007.2|1002.2|1007.5|1002.5|1006.5|1001.5|47
1715606100000|2024-05-13 13:15:00|1007.3|1002.3|1008.3|1003.3|1009.1|1004.1|1007.3|1002.3|82
1715606400000|2024-05-13 13:20:00|1008.2|1003.2|1008.7|1003.7|1008.8|1003.8|1008.2|1003.2|62
1715606700000|2024-05-13 13:25:00|1008.8|1003.8|1009|1004|1009.3|1004.3|1008.7|1003.7|68
1715607000000|2024-05-13 13:30:00|1009.1|1004.1|1012.9|1007.9|1013.1|1008.1|1008.9|1003.9|125
1715607300000|2024-05-13 13:35:00|1012.8|1007.8|1012.5|1007.5|1013.8|1010|1011.5|1007.4|95
1715607600000|2024-05-13 13:40:00|1012.3|1007.3|1012.4|1007.4|1013.6|1008.6|1012.3|1007.3|98
1715607900000|2024-05-13 13:45:00|1012.5|1007.5|1013.2|1008.2|1013.5|1009.8|1011.6|1007.5|167
1715608200000|2024-05-13 13:50:00|1013.1|1008.1|1015.1|1010.1|1015.6|1011.5|1012.7|1007.7|131
1715608500000|2024-05-13 13:55:00|1015.3|1010.3|1017.4|1012.4|1017.6|1012.6|1015.3|1010.3|132
1715608800000|2024-05-13 14:00:00|1017.5|1012.5|1018.7|1013.7|1019.7|1014.7|1017.2|1012.2|192
1715609100000|2024-05-13 14:05:00|1018.8|1013.8|1015.4|1010.4|1018.8|1013.8|1015.2|1010.2|122
1715609400000|2024-05-13 14:10:00|1015.3|1010.3|1013.2|1008.2|1015.4|1010.4|1012.6|1007.6|105
1715609700000|2024-05-13 14:15:00|1012.9|1007.9|1012.8|1007.8|1013.6|1008.6|1011.6|1006.6|116
1715610000000|2024-05-13 14:20:00|1012.7|1007.7|1011.7|1006.7|1013.2|1008.2|1010.4|1005.4|142
1715610300000|2024-05-13 14:25:00|1011.6|1006.6|1012.5|1007.5|1012.5|1008.5|1010.2|1005.4|110
1715610600000|2024-05-13 14:30:00|1012.7|1007.7|1011.2|1006.2|1012.8|1007.8|1010.2|1005.2|97
1715610900000|2024-05-13 14:35:00|1011.1|1006.1|1009.8|1004.8|1011.2|1006.2|1009.7|1004.7|87
1715611200000|2024-05-13 14:40:00|1009.9|1004.9|1010.3|1005.3|1011.3|1006.3|1009.7|1004.7|102
1715611500000|2024-05-13 14:45:00|1010.2|1005.2|1008.4|1003.4|1010.7|1005.7|1008.3|1003.3|113
1715611800000|2024-05-13 14:50:00|1008.3|1003.3|1007.6|1002.6|1008.6|1003.6|1007.2|1002.2|109
1715612100000|2024-05-13 14:55:00|1007.5|1002.5|1008.2|1003.2|1008.8|1003.8|1007.4|1002.4|118
1715612400000|2024-05-13 15:00:00|1008.3|1003.3|1004.6|999.6|1008.3|1003.3|1003.3|998.3|261
1715612700000|2024-05-13 15:05:00|1004.5|999.5|1004.8|999.8|1005|1001|1002.8|998.7|152
1715613000000|2024-05-13 15:10:00|1004.7|999.7|1005.5|1000.5|1005.5|1001|1002.7|998.9|83
1715613300000|2024-05-13 15:15:00|1005.4|1000.4|1005.6|1000.6|1005.9|1000.9|1005.2|1000.2|72
1715613600000|2024-05-13 15:20:00|1005.5|1000.5|1006.3|1001.3|1006.3|1002.1|1003.9|999.3|195
1715613900000|2024-05-13 15:25:00|1006.2|1001.2|1004.8|999.8|1006.2|1001.2|1004.2|999.2|159
1715614200000|2024-05-13 15:30:00|1004.4|999.4|1005.7|1000.7|1006.4|1001.4|1004.4|999.4|162
1715614500000|2024-05-13 15:35:00|1005.8|1000.8|1005.3|1000.3|1005.8|1000.8|1004.8|999.8|83
1715614800000|2024-05-13 15:40:00|1005.2|1000.2|1004.3|999.3|1005.2|1000.2|1004.1|999.1|59
1715615100000|2024-05-13 15:45:00|1004.2|999.2|1003.5|998.5|1004.6|999.6|1003.5|998.5|27
1715615400000|2024-05-13 15:50:00|1003.2|998.2|1002.7|997.7|1003.3|998.3|1001.8|996.8|46
1715615700000|2024-05-13 15:55:00|1002.6|997.6|1003.7|998.7|1003.8|998.8|1002.3|997.3|49
1715616000000|2024-05-13 16:00:00|1003.8|998.8|1004.1|999.1|1004.5|999.5|1003.7|998.7|39
1715616300000|2024-05-13 16:05:00|1004|999|1003.2|998.2|1004.2|999.2|1002.9|997.9|38
1715616600000|2024-05-13 16:10:00|1003.1|998.1|1003|998|1003.2|999.4|1001.1|997.8|48
1715616900000|2024-05-13 16:15:00|1002.9|997.9|1002.9|997.9|1002.9|997.9|1002.8|997.8|3
1715617200000|2024-05-13 16:20:00|1005.4|1000.4|1005.3|1000.3|1005.5|1000.5|1005.2|1000.2|6
1715617500000|2024-05-13 16:25:00|1005.4|1000.4|1005.4|1000.4|1005.5|1000.5|1005.2|1000.2|33
1715617800000|2024-05-13 16:30:00|1005.3|1000.3|1005.6|1000.6|1005.6|1000.6|1005.3|1000.3|24
1715618100000|2024-05-13 16:35:00|1005.7|1000.7|1005.4|1000.4|1005.8|1000.8|1005.3|1000.3|38
1715618400000|2024-05-13 16:40:00|1005.3|1000.3|1005.6|1000.6|1005.9|1000.9|1005.2|1000.2|45
1715618700000|2024-05-13 16:45:00|1005.7|1000.7|1006.1|1001.1|1006.2|1001.2|1005.7|1000.7|25
1715619000000|2024-05-13 16:50:00|1006|1001|1005.4|1000.4|1006.4|1002|1003.7|1000.4|57
1715619300000|2024-05-13 16:55:00|1003.8|1002|1005.1|1000.1|1005.6|1002|1003.8|1000.1|29
1715619600000|2024-05-13 17:00:00|1005|1000|1004.7|999.7|1005.1|1001.6|1003.2|999.6|68
1715619900000|2024-05-13 17:05:00|1004.8|999.8|1004.6|999.6|1005.2|1000.2|1004.6|999.6|43
1715620200000|2024-05-13 17:10:00|1004.8|999.8|1004.6|999.6|1004.9|1001.1|1002.8|999.5|18
1715620500000|2024-05-13 17:15:00|1004.7|999.7|1004.8|999.8|1004.8|999.8|1004.6|999.6|17
1715620800000|2024-05-13 17:20:00|1004.7|999.7|1004.5|999.5|1005|1000|1004.5|999.5|30
1715621100000|2024-05-13 17:25:00|1004.6|999.6|1005.6|1000.6|1005.7|1000.7|1004.5|999.5|33
1715621400000|2024-05-13 17:30:00|1005.5|1000.5|1004.3|999.3|1005.5|1000.9|1002.5|999|47
1715621700000|2024-05-13 17:35:00|1004.4|999.4|1004.8|999.8|1004.9|999.9|1004.2|999.2|29
1715622000000|2024-05-13 17:40:00|1004.9|999.9|1004.6|999.6|1005|1000|1004.6|999.6|18
1715622300000|2024-05-13 17:45:00|1004.5|999.5|1002.8|1001|1004.5|1001|1002.5|999.4|22
1715622600000|2024-05-13 17:50:00|1004.5|999.5|1004.6|999.6|1004.7|1001|1002.8|999.4|21
1715622900000|2024-05-13 17:55:00|1004.5|999.5|1004.5|999.5|1004.6|999.6|1004.5|999.5|3
1715623500000|2024-05-13 18:05:00|1004.3|999.3|1004.2|999.2|1004.3|999.3|1004.2|999.2|2
1715623800000|2024-05-13 18:10:00|1004.3|999.3|1004.5|999.5|1004.7|999.7|1004.2|999.2|19
1715624100000|2024-05-13 18:15:00|1004.6|999.6|1005|1000|1005.2|1000.2|1004.5|999.5|13
1715624400000|2024-05-13 18:20:00|1004.9|999.9|1004.9|999.9|1005.1|1000.1|1004.8|999.8|17
1715624700000|2024-05-13 18:25:00|1004.8|999.8|1003.4|1001.6|1005.5|1001.7|1003.4|999.8|20
1715625000000|2024-05-13 18:30:00|1003.5|1001.7|1005.1|1000.1|1005.2|1001.7|1003.4|1000.1|26
1715625300000|2024-05-13 18:35:00|1005.2|1000.2|1003.2|1001.4|1005.3|1001.7|1003.1|1000.1|15
1715625600000|2024-05-13 18:40:00|1003.1|1001.3|1003.3|1001.5|1003.3|1001.5|1003.1|1001.3|3
1715626800000|2024-05-13 19:00:00|1004|999|1003.8|998.8|1004.2|999.2|1003.8|998.8|25
1715627100000|2024-05-13 19:05:00|1003.9|998.9|1003.9|998.9|1004|999|1003.8|998.8|19
1715627400000|2024-05-13 19:10:00|1003.8|998.8|1003.8|998.8|1003.9|998.9|1003.8|998.8|15
1715631600000|2024-05-13 20:20:00|1004.3|999.3|1004.3|999.3|1004.4|999.4|1004.1|999.1|17
1715631900000|2024-05-13 20:25:00|1004.4|999.4|1004.3|999.3|1004.4|999.4|1004.3|999.3|6
1715632200000|2024-05-13 20:30:00|1004.4|999.4|1004.4|999.4|1004.5|999.5|1004.3|999.3|11
1715632500000|2024-05-13 20:35:00|1004.3|999.3|1004.2|999.2|1004.3|999.3|1003.9|998.9|9
1715632800000|2024-05-13 20:40:00|1004.1|999.1|1004|999|1004.1|999.1|1003.9|998.9|8
1715633100000|2024-05-13 20:45:00|1004.1|999.1|1003.9|998.9|1004.2|999.2|1003.8|998.8|10
1715633400000|2024-05-13 20:50:00|1004|999|1004.4|999.4|1004.5|999.5|1004|999|10
1715633700000|2024-05-13 20:55:00|1004.3|999.3|1003.5|998.5|1004.3|999.3|1003.5|998.5|13
1715637600000|2024-05-13 22:00:00|1006|1001|1005.2|1000.2|1006.3|1001.3|1005.2|1000.2|15
1715637900000|2024-05-13 22:05:00|1005.3|1000.3|1005.4|1000.4|1005.5|1000.5|1005.3|1000.3|12
1715638200000|2024-05-13 22:10:00|1005.3|1000.3|1005.3|1000.3|1005.3|1000.3|1005.2|1000.2|5
1715638500000|2024-05-13 22:15:00|1005.4|1000.4|1005.4|1000.4|1005.4|1000.4|1005.3|1000.3|7
1715638800000|2024-05-13 22:20:00|1005.5|1000.5|1005.4|1000.4|1005.5|1000.5|1005.4|1000.4|4
1715639100000|2024-05-13 22:25:00|1005.5|1000.5|1005.5|1000.5|1005.5|1000.5|1005.5|1000.5|1
1715639400000|2024-05-13 22:30:00|1005.4|1000.4|1004.9|999.9|1005.4|1000.4|1004.9|999.9|8
1715639700000|2024-05-13 22:35:00|1005|1000|1005|1000|1005|1000|1004.9|999.9|7
1715640000000|2024-05-13 22:40:00|1005.1|1000.1|1005.1|1000.1|1005.1|1000.1|1005|1000|5
1715640300000|2024-05-13 22:45:00|1005|1000|1005.5|1000.5|1005.8|1000.8|1005|1000|16
1715640600000|2024-05-13 22:50:00|1005.6|1000.6|1005.4|1000.4|1005.6|1000.6|1005.3|1000.3|10
1715640900000|2024-05-13 22:55:00|1005.3|1000.3|1005.3|1000.3|1005.3|1000.3|1005.2|1000.2|5
1715641200000|2024-05-13 23:00:00|1005.2|1000.2|1005.2|1000.2|1005.4|1000.4|1005.2|1000.2|13
1715641500000|2024-05-13 23:05:00|1005.1|1000.1|1005.1|1000.1|1005.2|1000.2|1005.1|1000.1|5
1715641800000|2024-05-13 23:10:00|1005.2|1000.2|1005.3|1000.3|1005.3|1000.3|1005.1|1000.1|10
1715642100000|2024-05-13 23:15:00|1005.6|1000.6|1005.7|1000.7|1005.7|1000.7|1005.6|1000.6|4
1715642400000|2024-05-13 23:20:00|1005.8|1000.8|1005.8|1000.8|1005.9|1000.9|1005.8|1000.8|5
1715642700000|2024-05-13 23:25:00|1005.9|1000.9|1005.8|1000.8|1005.9|1000.9|1005.8|1000.8|2
1715643000000|2024-05-13 23:30:00|1005.9|1000.9|1005.7|1000.7|1005.9|1000.9|1005.3|1000.3|13
1715643300000|2024-05-13 23:35:00|1005.3|1000.3|1004.9|999.9|1005.3|1000.3|1004.8|999.8|5
1715643600000|2024-05-13 23:40:00|1005|1000|1004.9|999.9|1005.3|1000.3|1004.9|999.9|12
1715643900000|2024-05-13 23:45:00|1005|1000|1005.3|1000.3|1005.4|1000.4|1004.5|999.5|22
1715644200000|2024-05-13 23:50:00|1005.4|1000.4|1005.5|1000.5|1005.6|1000.6|1005.4|1000.4|10
1715644500000|2024-05-13 23:55:00|1005.4|1000.4|1005.6|1000.6|1005.9|1000.9|1004.9|999.9|12
1715644800000|2024-05-14 00:00:00|1005.5|1000.5|1006.2|1001.2|1006.3|1001.3|1004.6|999.6|37
1715645100000|2024-05-14 00:05:00|1006.3|1001.3|1005.7|1000.7|1006.3|1001.3|1005.6|1000.6|32
1715645400000|2024-05-14 00:10:00|1006|1001|1006.8|1001.8|1006.8|1001.8|1006|1001|14
1715645700000|2024-05-14 00:15:00|1006.7|1001.7|1006|1001|1006.8|1001.8|1005.8|1000.8|19
1715646000000|2024-05-14 00:20:00|1006.2|1001.2|1006.4|1001.4|1007.1|1002.1|1006.2|1001.2|25
1715646300000|2024-05-14 00:25:00|1006.3|1001.3|1006.9|1001.9|1007|1002|1006.3|1001.3|32
1715646600000|2024-05-14 00:30:00|1006.8|1001.8|1006|1001|1007|1002|1005.6|1000.6|42
1715646900000|2024-05-14 00:35:00|1006.1|1001.1|1005.6|1000.6|1006.3|1001.3|1005.6|1000.6|14
1715647200000|2024-05-14 00:40:00|1005.5|1000.5|1005.2|1000.2|1005.7|1000.7|1005.2|1000.2|12
1715647500000|2024-05-14 00:45:00|1005.3|1000.3|1005|1000|1005.4|1000.4|1004.9|999.9|26
1715647800000|2024-05-14 00:50:00|1005.1|1000.1|1005.1|1000.1|1005.5|1000.5|1004.8|999.8|36
1715648100000|2024-05-14 00:55:00|1005.2|1000.2|1005.1|1000.1|1005.9|1000.9|1005.1|1000.1|32
1715648400000|2024-05-14 01:00:00|1005.3|1000.3|1005.7|1000.7|1006.2|1001.2|1005.3|1000.3|70
1715648700000|2024-05-14 01:05:00|1005.6|1000.6|1006.5|1001.5|1006.8|1001.8|1005.4|1000.4|46
1715649000000|2024-05-14 01:10:00|1006.6|1001.6|1007.6|1002.6|1007.6|1002.6|1006.5|1001.5|60
1715649300000|2024-05-14 01:15:00|1007.7|1002.7|1008.4|1003.4|1008.4|1003.4|1007.1|1002.1|75
1715649600000|2024-05-14 01:20:00|1008.5|1003.5|1007.7|1002.7|1008.6|1003.6|1007.6|1002.6|48
1715649900000|2024-05-14 01:25:00|1007.8|1002.8|1007.2|1002.2|1007.8|1002.8|1007.2|1002.2|26
1715650200000|2024-05-14 01:30:00|1007.3|1002.3|1007.7|1002.7|1007.9|1002.9|1007.3|1002.3|46
1715650500000|2024-05-14 01:35:00|1007.6|1002.6|1007.2|1002.2|1007.8|1002.8|1007.1|1002.1|28
1715650800000|2024-05-14 01:40:00|1007.1|1002.1|1007.6|1002.6|1007.7|1002.7|1006.6|1001.6|67
1715651100000|2024-05-14 01:45:00|1007.5|1002.5|1007.2|1002.2|1007.8|1002.8|1006.8|1001.8|35
1715651400000|2024-05-14 01:50:00|1007.1|1002.1|1007.3|1002.3|1008|1003|1006.9|1001.9|43
1715651700000|2024-05-14 01:55:00|1007.6|1002.6|1006.6|1001.6|1007.6|1002.6|1006.6|1001.6|35
1715652000000|2024-05-14 02:00:00|1006.7|1001.7|1006.2|1001.2|1006.7|1001.7|1005.9|1000.9|54
1715652300000|2024-05-14 02:05:00|1006.1|1001.1|1006.8|1001.8|1007|1002|1005.7|1000.7|39
1715652600000|2024-05-14 02:10:00|1006.4|1001.4|1006.5|1001.5|1007.2|1002.2|1006.2|1001.2|67
1715652900000|2024-05-14 02:15:00|1006.6|1001.6|1006.9|1001.9|1007.5|1002.5|1006.5|1001.5|35
1715653200000|2024-05-14 02:20:00|1006.8|1001.8|1006.8|1001.8|1007.1|1002.1|1006.3|1001.3|17
1715653500000|2024-05-14 02:25:00|1006.7|1001.7|1004.9|999.9|1006.7|1001.9|1003.6|999.9|28
1715653800000|2024-05-14 02:30:00|1005.1|1000.1|1005.8|1000.8|1006.1|1001.1|1005.1|1000.1|25
1715654100000|2024-05-14 02:35:00|1005.9|1000.9|1005.4|1000.4|1006|1001|1005|1000|29
1715654400000|2024-05-14 02:40:00|1005.5|1000.5|1005.6|1000.6|1005.9|1000.9|1005.4|1000.4|18
1715654700000|2024-05-14 02:45:00|1005.9|1000.9|1005.3|1000.3|1006|1001|1005.3|1000.3|20
1715655000000|2024-05-14 02:50:00|1005.4|1000.4|1004.9|999.9|1005.4|1000.4|1004.9|999.9|20
1715655300000|2024-05-14 02:55:00|1005|1000|1004.9|999.9|1005.3|1000.3|1004.5|999.5|52
1715655600000|2024-05-14 03:00:00|1004.8|999.8|1004.7|999.7|1005.2|1000.2|1004.7|999.7|13
1715655900000|2024-05-14 03:05:00|1004.8|999.8|1004.7|999.7|1005.3|1000.3|1004.7|999.7|18
1715656200000|2024-05-14 03:10:00|1004.8|999.8|1004.9|999.9|1005.1|1000.1|1004.6|999.6|10
1715656500000|2024-05-14 03:15:00|1005|1000|1004.9|999.9|1005.3|1000.3|1004.9|999.9|21
1715656800000|2024-05-14 03:20:00|1005|1000|1004.5|999.5|1005.1|1000.1|1004.4|999.4|18
1715657100000|2024-05-14 03:25:00|1004.6|999.6|1004.9|999.9|1005.2|1000.2|1004.6|999.6|28
1715657400000|2024-05-14 03:30:00|1005|1000|1005.2|1000.2|1006|1001|1005|1000|21
1715657700000|2024-05-14 03:35:00|1005.3|1000.3|1005.1|1000.1|1006|1001|1005.1|1000.1|44
1715658000000|2024-05-14 03:40:00|1005.2|1000.2|1005.4|1000.4|1005.7|1000.7|1005.2|1000.2|23
1715658300000|2024-05-14 03:45:00|1005.5|1000.5|1004.6|999.6|1005.5|1000.5|1004.6|999.6|8
1715658600000|2024-05-14 03:50:00|1004.5|999.5|1004.4|999.4|1004.5|999.5|1004.3|999.3|6
1715658900000|2024-05-14 03:55:00|1004.3|999.3|1004.4|999.4|1004.4|999.4|1004.1|999.1|13
1715659200000|2024-05-14 04:00:00|1004.6|999.6|1005.1|1000.1|1005.2|1000.2|1004.6|999.6|16
1715659500000|2024-05-14 04:05:00|1005.4|1000.4|1005|1000|1005.4|1000.4|1005|1000|21
1715659800000|2024-05-14 04:10:00|1004.9|999.9|1005.4|1000.4|1005.5|1000.5|1004.9|999.9|20
1715660100000|2024-05-14 04:15:00|1005.3|1000.3|1004.8|999.8|1005.5|1000.5|1004.8|999.8|15
1715660400000|2024-05-14 04:20:00|1004.7|999.7|1004|999|1004.8|999.8|1004|999|13
1715660700000|2024-05-14 04:25:00|1004.1|999.1|1004.2|999.2|1004.2|999.2|1004.1|999.1|4
1715661000000|2024-05-14 04:30:00|1004.1|999.1|1005.3|1000.3|1005.3|1000.3|1004.1|999.1|18
1715661300000|2024-05-14 04:35:00|1005.2|1000.2|1005.4|1000.4|1005.5|1000.5|1005.2|1000.2|11
1715661600000|2024-05-14 04:40:00|1005.5|1000.5|1005.6|1000.6|1005.6|1000.6|1005.5|1000.5|4
1715661900000|2024-05-14 04:45:00|1005.7|1000.7|1005.9|1000.9|1005.9|1000.9|1005.5|1000.5|17
1715662200000|2024-05-14 04:50:00|1005.8|1000.8|1005.7|1000.7|1005.9|1000.9|1005.6|1000.6|11
1715662500000|2024-05-14 04:55:00|1005.3|1000.3|1004.4|999.4|1005.4|1001.5|1003.3|999.4|14
1715662800000|2024-05-14 05:00:00|1004.5|999.5|1004.5|999.5|1004.5|999.5|1004.3|999.3|9
1715663100000|2024-05-14 05:05:00|1004.6|999.6|1005.5|1000.5|1005.8|1001.3|1003.1|999.6|18
1715663400000|2024-05-14 05:10:00|1005.7|1000.7|1004.5|999.5|1005.8|1000.8|1004.5|999.5|23
1715663700000|2024-05-14 05:15:00|1004.6|999.6|1004.7|999.7|1004.8|999.8|1004.5|999.5|8
1715664000000|2024-05-14 05:20:00|1004.8|999.8|1005.4|1000.4|1005.5|1000.5|1004.8|999.8|8
1715664300000|2024-05-14 05:25:00|1005.3|1000.3|1006|1001|1006|1001|1005.3|1000.3|12
1715664600000|2024-05-14 05:30:00|1006.4|1001.4|1006.2|1001.2|1006.6|1001.6|1005.6|1000.6|54
1715664900000|2024-05-14 05:35:00|1006.1|1001.1|1006.1|1001.1|1006.2|1001.2|1005.7|1000.7|29
1715665200000|2024-05-14 05:40:00|1005.9|1000.9|1006.5|1001.5|1006.6|1001.6|1005.9|1000.9|23
1715665500000|2024-05-14 05:45:00|1006.6|1001.6|1006.6|1001.6|1006.9|1001.9|1006.3|1001.3|21
1715665800000|2024-05-14 05:50:00|1006.5|1001.5|1007|1002|1007|1002|1006.1|1001.1|20
1715666100000|2024-05-14 05:55:00|1006.9|1001.9|1007|1002|1007.1|1002.1|1006.9|1001.9|16
1715666400000|2024-05-14 06:00:00|1006.9|1001.9|1007.4|1002.4|1007.5|1002.5|1006.9|1001.9|39
1715666700000|2024-05-14 06:05:00|1007.5|1002.5|1007.3|1002.3|1007.5|1002.5|1007|1002|40
1715667000000|2024-05-14 06:10:00|1007.2|1002.2|1007.3|1002.3|1007.5|1002.5|1007|1002|36
1715667300000|2024-05-14 06:15:00|1007.4|1002.4|1007.9|1002.9|1008.1|1003.1|1007.4|1002.4|21
1715667600000|2024-05-14 06:20:00|1008|1003|1007.8|1002.8|1008.2|1003.2|1007.7|1002.7|24
1715667900000|2024-05-14 06:25:00|1007.9|1002.9|1007.1|1002.1|1008.1|1003.1|1007.1|1002.1|20
1715668200000|2024-05-14 06:30:00|1006.9|1001.9|1006.5|1001.5|1007|1002|1006.4|1001.4|27
1715668500000|2024-05-14 06:35:00|1006.6|1001.6|1006.7|1001.7|1006.7|1001.7|1006.2|1001.2|22
1715668800000|2024-05-14 06:40:00|1006.6|1001.6|1006.3|1001.3|1006.6|1001.6|1006.2|1001.2|26
1715669100000|2024-05-14 06:45:00|1006.2|1001.2|1005.8|1000.8|1006.4|1001.4|1005.7|1000.7|34
1715669400000|2024-05-14 06:50:00|1005.9|1000.9|1006|1001|1006|1001|1005.7|1000.7|24
1715669700000|2024-05-14 06:55:00|1005.9|1000.9|1006.9|1001.9|1007.1|1002.1|1005.9|1000.9|38
1715670000000|2024-05-14 07:00:00|1007|1002|1007|1002|1007.7|1002.7|1006.9|1001.9|29
1715670300000|2024-05-14 07:05:00|1007.1|1002.1|1006.8|1001.8|1007.3|1003|1004.7|1000.9|43
1715670600000|2024-05-14 07:10:00|1006.7|1001.7|1007.9|1002.9|1008|1003|1006.7|1001.7|48
1715670900000|2024-05-14 07:15:00|1007.8|1002.8|1006.5|1001.5|1007.8|1002.8|1006.5|1001.5|35
1715671200000|2024-05-14 07:20:00|1006.3|1001.3|1006|1001|1006.5|1002.8|1004.4|1001|58
1715671500000|2024-05-14 07:25:00|1006.1|1001.1|1006.7|1001.7|1006.8|1001.8|1006.1|1001.1|37
1715671800000|2024-05-14 07:30:00|1006.8|1001.8|1007.1|1002.1|1007.3|1002.3|1006.8|1001.8|40
1715672100000|2024-05-14 07:35:00|1007|1002|1007.1|1002.1|1007.1|1002.1|1006.6|1001.6|22
1715672400000|2024-05-14 07:40:00|1007.2|1002.2|1007.2|1002.2|1007.6|1002.6|1007.2|1002.2|24
1715672700000|2024-05-14 07:45:00|1007.1|1002.1|1007|1002|1007.2|1003.4|1005.2|1001.8|33
1715673000000|2024-05-14 07:50:00|1007.1|1002.1|1007.4|1002.4|1007.4|1002.4|1007.1|1002.1|14
1715673300000|2024-05-14 07:55:00|1007.5|1002.5|1010.2|1005.2|1010.2|1005.6|1007.3|1002.5|21
1715673600000|2024-05-14 08:00:00|1010.3|1005.3|1010.8|1005.8|1011.6|1008.4|1010|1005.2|73
1715673900000|2024-05-14 08:05:00|1010.9|1005.9|1011|1006|1011.1|1006.1|1010.5|1005.5|44
1715674200000|2024-05-14 08:10:00|1011.1|1006.1|1010.9|1005.9|1011.1|1006.1|1010.7|1005.7|34
1715674500000|2024-05-14 08:15:00|1010.7|1005.7|1009.7|1004.7|1010.7|1005.7|1009.6|1004.6|33
1715674800000|2024-05-14 08:20:00|1009.8|1004.8|1011|1006|1011.1|1007.1|1008.6|1004.7|37
1715675100000|2024-05-14 08:25:00|1010.9|1005.9|1010.2|1005.2|1010.9|1005.9|1010|1005|27
1715675400000|2024-05-14 08:30:00|1010.1|1005.1|1011.2|1006.2|1011.2|1007.3|1008.9|1005|27
1715675700000|2024-05-14 08:35:00|1011.1|1006.1|1010.9|1005.9|1011.6|1006.6|1010.8|1005.8|35
1715676000000|2024-05-14 08:40:00|1010.8|1005.8|1010.6|1005.6|1010.8|1005.8|1010.4|1005.4|26
1715676300000|2024-05-14 08:45:00|1010.7|1005.7|1008.9|1003.9|1011.2|1006.2|1008.5|1003.5|38
1715676600000|2024-05-14 08:50:00|1009|1004|1010.6|1005.6|1010.8|1006.6|1008.4|1004|45
1715676900000|2024-05-14 08:55:00|1010.7|1005.7|1010.5|1005.5|1010.9|1005.9|1010|1005|37
1715677200000|2024-05-14 09:00:00|1010.6|1005.6|1012.2|1007.2|1012.2|1007.2|1010.6|1005.6|37
1715677500000|2024-05-14 09:05:00|1012.1|1007.1|1012.8|1007.8|1012.9|1007.9|1012|1007|49
1715677800000|2024-05-14 09:10:00|1012.7|1007.7|1012.7|1007.7|1012.8|1007.8|1012.4|1007.4|23
1715678100000|2024-05-14 09:15:00|1012.8|1007.8|1013.5|1008.5|1013.6|1008.6|1012.5|1007.5|68
1715678400000|2024-05-14 09:20:00|1013.4|1008.4|1013.6|1008.6|1013.6|1008.6|1013.2|1008.2|44
1715678700000|2024-05-14 09:25:00|1013.5|1008.5|1015.8|1010.8|1015.9|1010.9|1013.3|1008.3|38
1715679000000|2024-05-14 09:30:00|1015.9|1010.9|1016|1011|1016.3|1011.3|1015.3|1010.3|40
1715679300000|2024-05-14 09:35:00|1016.1|1011.1|1015.4|1010.4|1016.4|1011.4|1015.3|1010.3|42
1715679600000|2024-05-14 09:40:00|1015.5|1010.5|1016.9|1011.9|1016.9|1011.9|1015.5|1010.5|34
1715679900000|2024-05-14 09:45:00|1017|1012|1017.3|1012.3|1017.3|1012.3|1016.9|1011.9|17
1715680200000|2024-05-14 09:50:00|1017.4|1012.4|1016.4|1011.4|1017.5|1012.5|1016.2|1011.2|28
1715680500000|2024-05-14 09:55:00|1016.5|1011.5|1015.3|1010.3|1016.5|1011.5|1015.1|1010.1|36
1715680800000|2024-05-14 10:00:00|1015.4|1010.4|1015.6|1010.6|1015.9|1010.9|1015.1|1010.1|44
1715681100000|2024-05-14 10:05:00|1015.4|1010.4|1013.2|1008.2|1015.4|1010.4|1013.2|1008.2|40
1715681400000|2024-05-14 10:10:00|1013.3|1008.3|1014.1|1009.1|1014.2|1009.2|1012.8|1007.8|47
1715681700000|2024-05-14 10:15:00|1014.2|1009.2|1014|1009|1014.2|1009.2|1013.4|1008.4|39
1715682000000|2024-05-14 10:20:00|1014.1|1009.1|1015.4|1010.4|1015.5|1010.5|1014.1|1009.1|30
1715682300000|2024-05-14 10:25:00|1015.5|1010.5|1015.1|1010.1|1015.8|1010.8|1015.1|1010.1|42
1715682600000|2024-05-14 10:30:00|1015.3|1010.3|1015.1|1010.1|1015.9|1010.9|1015.1|1010.1|30
1715682900000|2024-05-14 10:35:00|1015.2|1010.2|1014.7|1009.7|1015.3|1010.3|1014.7|1009.7|34
1715683200000|2024-05-14 10:40:00|1014.8|1009.8|1015.6|1010.6|1015.6|1010.6|1014.5|1009.5|42
1715683500000|2024-05-14 10:45:00|1015.5|1010.5|1015|1010|1015.9|1010.9|1014.9|1009.9|35
1715683800000|2024-05-14 10:50:00|1014.9|1009.9|1015.8|1010.8|1015.8|1010.8|1014.9|1009.9|18
1715684100000|2024-05-14 10:55:00|1015.9|1010.9|1015.7|1010.7|1016|1011|1015.3|1010.3|27
1715684400000|2024-05-14 11:00:00|1015.6|1010.6|1014.9|1009.9|1015.8|1010.8|1014.8|1009.8|27
1715684700000|2024-05-14 11:05:00|1014.8|1009.8|1014.2|1009.2|1014.8|1009.8|1013.6|1008.6|51
1715685000000|2024-05-14 11:10:00|1014.1|1009.1|1012.2|1007.2|1014.3|1009.3|1011.9|1006.9|62
1715685300000|2024-05-14 11:15:00|1011.7|1006.7|1010.4|1005.4|1012.1|1007.1|1009.8|1004.8|64
1715685600000|2024-05-14 11:20:00|1010.3|1005.3|1011.2|1006.2|1011.9|1006.9|1010.2|1005.2|58
1715685900000|2024-05-14 11:25:00|1011.3|1006.3|1010|1005|1011.5|1006.5|1009.1|1004.1|58
1715686200000|2024-05-14 11:30:00|1009.9|1004.9|1010.8|1005.8|1010.8|1005.8|1009.5|1004.5|65
1715686500000|2024-05-14 11:35:00|1010.7|1005.7|1009.3|1004.3|1011.4|1006.4|1009.3|1004.3|49
1715686800000|2024-05-14 11:40:00|1009.4|1004.4|1009.4|1004.4|1010.6|1005.6|1009.2|1004.2|58
1715687100000|2024-05-14 11:45:00|1009.2|1004.2|1010.3|1005.3|1010.3|1005.3|1009.2|1004.2|53
1715687400000|2024-05-14 11:50:00|1010.5|1005.5|1010.1|1005.1|1010.5|1005.5|1009.4|1004.4|68
1715687700000|2024-05-14 11:55:00|1010|1005|1009.1|1004.1|1010|1005|1008.7|1003.7|58
1715688000000|2024-05-14 12:00:00|1009.2|1004.2|1010.3|1005.3|1010.8|1005.8|1006.8|1001.8|164
1715688300000|2024-05-14 12:05:00|1010.2|1005.2|1011.6|1006.6|1011.6|1007|1008.3|1003.3|100
1715688600000|2024-05-14 12:10:00|1011.7|1006.7|1012.9|1007.9|1013.5|1008.5|1011.7|1006.7|76
1715688900000|2024-05-14 12:15:00|1013|1008|1012.6|1007.6|1013.3|1008.3|1011.7|1006.7|63
1715689200000|2024-05-14 12:20:00|1012.7|1007.7|1012.4|1007.4|1012.9|1007.9|1011.4|1006.4|78
1715689500000|2024-05-14 12:25:00|1012.3|1007.3|1012.9|1007.9|1015.5|1011.6|1011|1007.2|79
1715689800000|2024-05-14 12:30:00|1013|1008|1010.6|1005.6|1013|1008|1007.2|1002.2|545
1715690100000|2024-05-14 12:35:00|1010.8|1005.8|1013.3|1008.3|1013.5|1008.5|1009.1|1004.1|330
1715690400000|2024-05-14 12:40:00|1013.2|1008.2|1013.6|1008.6|1014.8|1009.8|1013.2|1008.2|162
1715690700000|2024-05-14 12:45:00|1013.4|1008.4|1015|1010|1015.9|1010.9|1012.6|1007.6|108
1715691000000|2024-05-14 12:50:00|1014.9|1009.9|1019.1|1014.1|1019.1|1014.1|1014.9|1009.9|102
1715691300000|2024-05-14 12:55:00|1019|1014|1020.3|1015.3|1020.8|1016.5|1018|1013.8|98
1715691600000|2024-05-14 13:00:00|1020.1|1015.1|1019.3|1014.3|1020.7|1015.7|1019.2|1014.2|144
1715691900000|2024-05-14 13:05:00|1019.4|1014.4|1020.4|1015.4|1020.6|1015.6|1018.8|1013.8|173
1715692200000|2024-05-14 13:10:00|1020.5|1015.5|1020.6|1015.6|1022.3|1017.3|1020.1|1015.1|185
1715692500000|2024-05-14 13:15:00|1020.7|1015.7|1019.1|1014.1|1021.1|1016.1|1018.3|1013.3|153
1715692800000|2024-05-14 13:20:00|1019.2|1014.2|1019.5|1014.5|1020.5|1015.5|1019|1014|115
1715693100000|2024-05-14 13:25:00|1019.6|1014.6|1021.5|1016.5|1021.5|1016.5|1019.5|1014.5|105
1715693400000|2024-05-14 13:30:00|1021.6|1016.6|1023.7|1018.7|1023.8|1020.1|1021.3|1016.4|185
1715693700000|2024-05-14 13:35:00|1023.6|1018.6|1025|1020|1026.3|1021.3|1021.3|1017.6|174
1715694000000|2024-05-14 13:40:00|1025.1|1020.1|1024.6|1019.6|1026|1022.1|1023.8|1019.3|159
1715694300000|2024-05-14 13:45:00|1024.5|1019.5|1025.4|1020.4|1026|1021|1024.5|1019.5|128
1715694600000|2024-05-14 13:50:00|1025.5|1020.5|1023.6|1018.6|1026.3|1022.5|1023.2|1018.2|122
1715694900000|2024-05-14 13:55:00|1023.5|1018.5|1026.2|1021.2|1026.2|1021.2|1022.9|1017.9|162
1715695200000|2024-05-14 14:00:00|1026.1|1021.1|1028|1023|1028.5|1024.4|1026|1021|151
1715695500000|2024-05-14 14:05:00|1028.1|1023.1|1023.7|1018.7|1028.1|1023.1|1023.6|1018.6|149
1715695800000|2024-05-14 14:10:00|1023.6|1018.6|1023.1|1018.1|1024.8|1020.5|1022.3|1017.3|207
1715696100000|2024-05-14 14:15:00|1023|1018|1021.7|1016.7|1023.2|1018.2|1021.1|1016.1|180
1715696400000|2024-05-14 14:20:00|1021.8|1016.8|1024|1019|1024.6|1019.9|1021.5|1016.6|128
1715696700000|2024-05-14 14:25:00|1024.1|1019.1|1025.5|1020.5|1025.5|1020.5|1023.9|1018.9|91
1715697000000|2024-05-14 14:30:00|1025.6|1020.6|1025.5|1023.7|1026.8|1023.7|1024.8|1019.8|91
1715697300000|2024-05-14 14:35:00|1025.6|1023.8|1026.9|1021.9|1027.5|1023.8|1025.3|1021.1|154
1715697600000|2024-05-14 14:40:00|1027|1022|1028.6|1026.8|1030.2|1026.8|1026.3|1021.3|108
1715697900000|2024-05-14 14:45:00|1028.5|1026.7|1030|1025|1030.4|1026.7|1028.3|1023.3|107
1715698200000|2024-05-14 14:50:00|1029.8|1024.8|1030.4|1025.4|1031.1|1026.1|1029.6|1024.6|77
1715698500000|2024-05-14 14:55:00|1030.5|1025.5|1030|1025|1030.7|1025.7|1029.9|1024.9|57
1715698800000|2024-05-14 15:00:00|1029.9|1024.9|1030.3|1025.3|1030.4|1025.4|1028.9|1023.9|103
1715699100000|2024-05-14 15:05:00|1030.2|1025.2|1031.8|1026.8|1031.8|1026.8|1030.1|1025.1|74
1715699400000|2024-05-14 15:10:00|1031.7|1026.7|1031.8|1026.8|1032.1|1027.1|1031.1|1026.1|133
1715699700000|2024-05-14 15:15:00|1031.9|1026.9|1031.7|1026.7|1031.9|1026.9|1030.3|1025.3|139
1715700000000|2024-05-14 15:20:00|1031.8|1026.8|1031.9|1026.9|1032.6|1027.6|1031.8|1026.8|74
1715700300000|2024-05-14 15:25:00|1032|1027|1031.9|1030.1|1032.2|1030.2|1031.1|1026.9|106
1715700600000|2024-05-14 15:30:00|1032|1030.2|1037.7|1032.7|1037.8|1032.8|1031.8|1029.9|92
1715700900000|2024-05-14 15:35:00|1037.6|1032.6|1036.9|1031.9|1037.9|1032.9|1036.3|1031.3|64
1715701200000|2024-05-14 15:40:00|1037|1032|1037.5|1032.5|1038.3|1034.2|1035.9|1031.9|65
1715701500000|2024-05-14 15:45:00|1037.7|1032.7|1039.3|1034.3|1039.3|1034.3|1037.6|1032.6|79
1715701800000|2024-05-14 15:50:00|1039.2|1034.2|1038.4|1033.4|1039.6|1034.6|1037.5|1032.5|63
1715702100000|2024-05-14 15:55:00|1038.5|1033.5|1035.1|1030.1|1038.7|1033.7|1035|1030|137
1715702400000|2024-05-14 16:00:00|1035|1030|1032.6|1027.6|1035.5|1030.5|1032.4|1027.4|200
1715702700000|2024-05-14 16:05:00|1032.7|1027.7|1035.1|1030.1|1035.1|1030.1|1032.6|1027.6|107
1715703000000|2024-05-14 16:10:00|1035.2|1030.2|1035.3|1030.3|1036.4|1031.4|1034.8|1029.8|120
1715703300000|2024-05-14 16:15:00|1035.4|1030.4|1036.5|1031.5|1036.5|1031.5|1034.8|1029.8|68
1715703600000|2024-05-14 16:20:00|1036.3|1031.3|1037.8|1032.8|1038.5|1033.5|1036.3|1031.3|76
1715703900000|2024-05-14 16:25:00|1037.7|1032.7|1037.7|1032.7|1038.3|1033.3|1036.8|1031.8|81
1715704200000|2024-05-14 16:30:00|1037.8|1032.8|1037.7|1032.7|1038.4|1033.4|1037.2|1032.2|90
1715704500000|2024-05-14 16:35:00|1037.6|1032.6|1037.3|1032.3|1038.7|1033.7|1037.2|1032.2|75
1715704800000|2024-05-14 16:40:00|1037.5|1032.5|1038.8|1033.8|1038.9|1033.9|1037.3|1032.3|50
1715705100000|2024-05-14 16:45:00|1038.9|1033.9|1038|1033|1039.4|1034.4|1038|1033|51
1715705400000|2024-05-14 16:50:00|1038.2|1033.2|1037.4|1032.4|1038.8|1033.8|1036.8|1031.8|77
1715705700000|2024-05-14 16:55:00|1037.3|1032.3|1036.2|1031.2|1037.5|1032.5|1036.2|1031.2|57
1715706000000|2024-05-14 17:00:00|1036.3|1031.3|1037.8|1032.8|1038.2|1033.2|1036.3|1031.3|106
1715706300000|2024-05-14 17:05:00|1037.7|1032.7|1036|1031|1037.7|1032.7|1036|1031|58
1715706600000|2024-05-14 17:10:00|1035.9|1030.9|1036.1|1031.1|1036.6|1031.6|1035.7|1030.7|39
1715706900000|2024-05-14 17:15:00|1035.9|1030.9|1036.6|1031.6|1036.6|1031.6|1035.7|1030.7|43
1715707200000|2024-05-14 17:20:00|1036.5|1031.5|1036.6|1031.6|1037.1|1032.1|1036|1031|34
1715707500000|2024-05-14 17:25:00|1036.7|1031.7|1037.1|1032.1|1037.6|1032.6|1036.7|1031.7|39
1715707800000|2024-05-14 17:30:00|1037.2|1032.2|1037.2|1032.2|1037.5|1032.5|1036.7|1031.7|47
1715708100000|2024-05-14 17:35:00|1037|1032|1036.9|1031.9|1037.6|1032.6|1036.8|1031.8|43
1715708400000|2024-05-14 17:40:00|1036.8|1031.8|1037|1032|1037.2|1032.2|1036.4|1031.4|43
1715708700000|2024-05-14 17:45:00|1036.9|1031.9|1036.6|1031.6|1036.9|1031.9|1036.4|1031.4|25
1715709000000|2024-05-14 17:50:00|1036.7|1031.7|1037.5|1032.5|1037.5|1032.5|1036.5|1031.5|39
1715709300000|2024-05-14 17:55:00|1037.4|1032.4|1036.8|1031.8|1037.5|1032.5|1036.6|1031.6|38
1715709600000|2024-05-14 18:00:00|1036.9|1031.9|1037.4|1032.4|1037.5|1032.5|1036.8|1031.8|21
1715709900000|2024-05-14 18:05:00|1037.5|1032.5|1037.1|1032.1|1037.7|1032.7|1037.1|1032.1|27
1715710200000|2024-05-14 18:10:00|1037.3|1032.3|1037.8|1032.8|1038|1033|1037.3|1032.3|42
1715710500000|2024-05-14 18:15:00|1037.7|1032.7|1037.7|1032.7|1038|1033|1037.2|1032.2|42
1715710800000|2024-05-14 18:20:00|1037.8|1032.8|1038.1|1033.1|1038.3|1033.3|1037.7|1032.7|30
1715711100000|2024-05-14 18:25:00|1038.2|1033.2|1038|1033|1038.3|1033.3|1037.9|1032.9|11
1715711400000|2024-05-14 18:30:00|1038.1|1033.1|1038.3|1033.3|1038.4|1033.4|1037.8|1032.8|13
1715711700000|2024-05-14 18:35:00|1038.2|1033.2|1038.1|1033.1|1038.2|1033.2|1037.4|1032.4|33
1715712000000|2024-05-14 18:40:00|1038.2|1033.2|1037.9|1032.9|1038.2|1033.2|1037.8|1032.8|22
1715712300000|2024-05-14 18:45:00|1037.7|1032.7|1038.4|1033.4|1038.4|1033.4|1037.5|1032.5|28
1715712600000|2024-05-14 18:50:00|1038.3|1033.3|1038.5|1033.5|1038.7|1033.7|1038.1|1033.1|33
1715712900000|2024-05-14 18:55:00|1038.6|1033.6|1038.9|1033.9|1039|1034|1038.5|1033.5|27
1715713200000|2024-05-14 19:00:00|1039.1|1034.1|1039.9|1034.9|1040.1|1035.1|1039|1034|47
1715713500000|2024-05-14 19:05:00|1039.8|1034.8|1039.8|1034.8|1040.4|1035.4|1039.6|1034.6|46
1715713800000|2024-05-14 19:10:00|1039.9|1034.9|1040.2|1035.2|1040.5|1035.5|1039.7|1034.7|24
1715714100000|2024-05-14 19:15:00|1040.1|1035.1|1039.9|1034.9|1040.2|1035.2|1039.7|1034.7|17
1715714400000|2024-05-14 19:20:00|1040|1035|1040.2|1035.2|1040.2|1035.2|1039.8|1034.8|21
1715714700000|2024-05-14 19:25:00|1040.1|1035.1|1040.3|1035.3|1040.5|1035.5|1040.1|1035.1|18
1715715000000|2024-05-14 19:30:00|1040.4|1035.4|1039.8|1034.8|1040.6|1035.6|1039.7|1034.7|21
1715715300000|2024-05-14 19:35:00|1039.7|1034.7|1039.9|1034.9|1040.1|1035.1|1039.7|1034.7|16
1715715600000|2024-05-14 19:40:00|1040|1035|1039.9|1034.9|1040|1035|1039.7|1034.7|18
1715715900000|2024-05-14 19:45:00|1040|1035|1040|1035|1040.1|1035.1|1039.1|1034.1|32
1715716200000|2024-05-14 19:50:00|1040.1|1035.1|1040.9|1035.9|1041.1|1036.1|1040.1|1035.1|21
1715716500000|2024-05-14 19:55:00|1040.8|1035.8|1040.8|1035.8|1040.9|1035.9|1040.6|1035.6|16
1715716800000|2024-05-14 20:00:00|1040.7|1035.7|1040.6|1035.6|1040.8|1035.8|1040.5|1035.5|14
1715717100000|2024-05-14 20:05:00|1040.5|1035.5|1040.4|1035.4|1040.5|1035.5|1040.4|1035.4|2
1715717400000|2024-05-14 20:10:00|1040.3|1035.3|1039.8|1034.8|1040.4|1035.4|1039.1|1034.1|25
1715717700000|2024-05-14 20:15:00|1039.7|1034.7|1039.7|1034.7|1039.9|1034.9|1039.3|1034.3|16
1715718000000|2024-05-14 20:20:00|1039.8|1034.8|1039.8|1034.8|1039.8|1034.8|1039.6|1034.6|8
1715718300000|2024-05-14 20:25:00|1039.7|1034.7|1040.3|1035.3|1040.3|1035.3|1039.7|1034.7|18
1715718600000|2024-05-14 20:30:00|1040.2|1035.2|1040.5|1035.5|1040.6|1035.6|1040.2|1035.2|12
1715718900000|2024-05-14 20:35:00|1040.6|1035.6|1040.7|1035.7|1040.8|1035.8|1040.5|1035.5|12
1715719200000|2024-05-14 20:40:00|1040.8|1035.8|1041.3|1036.3|1041.3|1036.3|1040.8|1035.8|11
1715719500000|2024-05-14 20:45:00|1041.1|1036.1|1041.8|1036.8|1042|1037|1041.1|1036.1|17
1715719800000|2024-05-14 20:50:00|1041.7|1036.7|1041.6|1036.6|1042.2|1037.2|1041.6|1036.6|16
1715720100000|2024-05-14 20:55:00|1041.4|1036.4|1040.6|1035.6|1041.4|1036.4|1040.4|1035.4|32
1715724000000|2024-05-14 22:00:00|1039.7|1034.7|1041.4|1036.4|1041.6|1036.6|1039.7|1034.7|20
1715724300000|2024-05-14 22:05:00|1041.5|1036.5|1041.5|1036.5|1041.6|1036.6|1040.9|1035.9|13
1715724600000|2024-05-14 22:10:00|1041.4|1036.4|1040.8|1035.8|1041.4|1036.4|1040.8|1035.8|7
1715724900000|2024-05-14 22:15:00|1040.9|1035.9|1040.8|1035.8|1041.2|1036.2|1040.8|1035.8|11
1715725200000|2024-05-14 22:20:00|1040.9|1035.9|1041.2|1036.2|1041.2|1036.2|1040.9|1035.9|6
1715725500000|2024-05-14 22:25:00|1041|1036|1040.9|1035.9|1041.2|1036.2|1040.9|1035.9|8
1715725800000|2024-05-14 22:30:00|1040.7|1035.7|1041.2|1036.2|1041.2|1036.2|1040.6|1035.6|15
1715726100000|2024-05-14 22:35:00|1041.3|1036.3|1040.4|1035.4|1041.3|1036.3|1040.3|1035.3|15
1715726400000|2024-05-14 22:40:00|1040.5|1035.5|1040.1|1035.1|1040.5|1035.5|1039.6|1034.6|17
1715726700000|2024-05-14 22:45:00|1040.2|1035.2|1040.2|1035.2|1040.4|1035.4|1040.2|1035.2|7
1715727000000|2024-05-14 22:50:00|1040.3|1035.3|1040.3|1035.3|1040.4|1035.4|1040.3|1035.3|11
1715727300000|2024-05-14 22:55:00|1040.4|1035.4|1040.9|1035.9|1041|1036|1040.4|1035.4|12
1715727600000|2024-05-14 23:00:00|1041.2|1036.2|1040.6|1035.6|1041.2|1036.2|1040.6|1035.6|13
1715727900000|2024-05-14 23:05:00|1040.7|1035.7|1040.4|1035.4|1041|1036|1040.4|1035.4|19
1715728200000|2024-05-14 23:10:00|1040.5|1035.5|1040.4|1035.4|1040.5|1035.5|1040.4|1035.4|2
1715728500000|2024-05-14 23:15:00|1040.5|1035.5|1040.4|1035.4|1040.5|1035.5|1040.3|1035.3|5
1715728800000|2024-05-14 23:20:00|1040.5|1035.5|1040.7|1035.7|1040.7|1035.7|1040.5|1035.5|7
1715729100000|2024-05-14 23:25:00|1040.8|1035.8|1041.2|1036.2|1041.2|1036.2|1040.8|1035.8|2
1715729400000|2024-05-14 23:30:00|1041.7|1036.7|1041.7|1036.7|1041.9|1036.9|1041.6|1036.6|9
1715729700000|2024-05-14 23:35:00|1041.6|1036.6|1041.7|1036.7|1041.8|1036.8|1041.6|1036.6|6
1715730000000|2024-05-14 23:40:00|1041.8|1036.8|1043.4|1038.4|1043.7|1038.7|1041.8|1036.8|31
1715730300000|2024-05-14 23:45:00|1043.9|1038.9|1044.9|1039.9|1045.6|1040.6|1043.9|1038.9|61
1715730600000|2024-05-14 23:50:00|1044.8|1039.8|1045.4|1040.4|1045.5|1040.5|1044.4|1039.4|27
1715730900000|2024-05-14 23:55:00|1045.5|1040.5|1047.4|1042.4|1047.6|1042.6|1045.5|1040.5|39
1715731200000|2024-05-15 00:00:00|1047.3|1042.3|1050.7|1045.7|1051|1046|1047.1|1042.1|84
1715731500000|2024-05-15 00:05:00|1050.6|1045.6|1051.3|1046.3|1052.1|1048.1|1049.8|1045.4|86
1715731800000|2024-05-15 00:10:00|1051.1|1046.1|1051.4|1046.4|1051.7|1046.7|1051.1|1046.1|43
1715732100000|2024-05-15 00:15:00|1051.3|1046.3|1052.9|1047.9|1052.9|1047.9|1051.2|1046.2|65
1715732400000|2024-05-15 00:20:00|1053.3|1048.3|1053|1048|1053.5|1048.5|1052.1|1047.1|50
1715732700000|2024-05-15 00:25:00|1053.1|1048.1|1053.7|1048.7|1055.3|1050.3|1052.7|1047.7|114
1715733000000|2024-05-15 00:30:00|1053.5|1048.5|1053.5|1048.5|1053.7|1048.7|1052.1|1047.1|57
1715733300000|2024-05-15 00:35:00|1053.4|1048.4|1053|1048|1053.4|1048.4|1052.5|1047.5|39
1715733600000|2024-05-15 00:40:00|1053.1|1048.1|1054.6|1049.6|1055|1050|1053.1|1048.1|49
1715733900000|2024-05-15 00:45:00|1054.7|1049.7|1055.2|1050.2|1055.4|1050.4|1054.5|1049.5|45
1715734200000|2024-05-15 00:50:00|1055.1|1050.1|1053|1048|1055.2|1050.2|1052.8|1047.8|44
1715734500000|2024-05-15 00:55:00|1052.9|1047.9|1053.2|1048.2|1053.4|1048.4|1052.5|1047.5|47
1715734800000|2024-05-15 01:00:00|1053.1|1048.1|1053.8|1048.8|1053.9|1048.9|1052.6|1047.6|68
1715735100000|2024-05-15 01:05:00|1053.7|1048.7|1054.8|1049.8|1054.9|1049.9|1053.2|1048.2|61
1715735400000|2024-05-15 01:10:00|1054.9|1049.9|1054.6|1049.6|1055.1|1050.1|1054.1|1049.1|35
1715735700000|2024-05-15 01:15:00|1054.5|1049.5|1054|1049|1054.6|1049.6|1053.2|1048.2|69
1715736000000|2024-05-15 01:20:00|1053.9|1048.9|1052.9|1047.9|1053.9|1048.9|1052.7|1047.7|39
1715736300000|2024-05-15 01:25:00|1052.8|1047.8|1053.7|1048.7|1053.8|1048.8|1052.8|1047.8|31
1715736600000|2024-05-15 01:30:00|1053.5|1048.5|1054.6|1049.6|1055.1|1050.1|1053.3|1048.3|58
1715736900000|2024-05-15 01:35:00|1054.7|1049.7|1054.9|1049.9|1055.1|1050.1|1054.3|1049.3|19
1715737200000|2024-05-15 01:40:00|1055.1|1050.1|1055.4|1050.4|1055.6|1050.6|1054.9|1049.9|29
1715737500000|2024-05-15 01:45:00|1055.6|1050.6|1055.1|1050.1|1055.6|1050.6|1054.7|1049.7|26
1715737800000|2024-05-15 01:50:00|1055.2|1050.2|1055.6|1050.6|1055.9|1050.9|1055|1050|42
1715738100000|2024-05-15 01:55:00|1055.5|1050.5|1055.6|1050.6|1056|1051|1055.4|1050.4|48
1715738400000|2024-05-15 02:00:00|1055.7|1050.7|1056.9|1051.9|1056.9|1051.9|1055.6|1050.6|48
1715738700000|2024-05-15 02:05:00|1057|1052|1057.6|1052.6|1057.9|1052.9|1056.9|1051.9|56
1715739000000|2024-05-15 02:10:00|1057.3|1052.3|1057.5|1052.5|1058.1|1053.1|1057|1052|50
1715739300000|2024-05-15 02:15:00|1057.6|1052.6|1057.9|1052.9|1058.3|1053.3|1057.5|1052.5|26
1715739600000|2024-05-15 02:20:00|1058.1|1053.1|1058|1053|1058.3|1053.3|1057.3|1052.3|17
1715739900000|2024-05-15 02:25:00|1058.1|1053.1|1058.8|1053.8|1059|1054|1058.1|1053.1|30
1715740200000|2024-05-15 02:30:00|1058.9|1053.9|1059.9|1054.9|1060.3|1055.3|1058.5|1053.5|59
1715740500000|2024-05-15 02:35:00|1059.8|1054.8|1059.9|1054.9|1060.2|1055.2|1058.8|1053.8|41
1715740800000|2024-05-15 02:40:00|1059.8|1054.8|1058.7|1053.7|1060.4|1055.4|1058.6|1053.6|65
1715741100000|2024-05-15 02:45:00|1058.8|1053.8|1059.3|1054.3|1060|1055|1058.3|1053.3|41
1715741400000|2024-05-15 02:50:00|1059.4|1054.4|1059.8|1054.8|1059.8|1054.8|1058.7|1053.7|26
1715741700000|2024-05-15 02:55:00|1059.9|1054.9|1060.5|1055.5|1060.8|1055.8|1059.7|1054.7|48
1715742000000|2024-05-15 03:00:00|1060.2|1055.2|1060.5|1055.5|1060.8|1055.8|1059.8|1054.8|58
1715742300000|2024-05-15 03:05:00|1060.4|1055.4|1060.5|1055.5|1060.7|1055.7|1060|1055|21
1715742600000|2024-05-15 03:10:00|1061.2|1056.2|1061.8|1056.8|1062.1|1057.1|1061.2|1056.2|34
1715742900000|2024-05-15 03:15:00|1061.7|1056.7|1064|1059|1064|1059|1061.7|1056.7|54
1715743200000|2024-05-15 03:20:00|1063.8|1058.8|1060.6|1055.6|1063.8|1058.8|1060.3|1055.3|71
1715743500000|2024-05-15 03:25:00|1060.5|1055.5|1059.5|1054.5|1060.9|1055.9|1059.4|1054.4|70
1715743800000|2024-05-15 03:30:00|1059.6|1054.6|1059.7|1054.7|1060.1|1055.1|1059.5|1054.5|38
1715744100000|2024-05-15 03:35:00|1059.6|1054.6|1060.6|1055.6|1060.6|1055.6|1059.1|1054.1|35
1715744400000|2024-05-15 03:40:00|1060.3|1055.3|1061.8|1056.8|1061.8|1056.8|1060.3|1055.3|50
1715744700000|2024-05-15 03:45:00|1061.7|1056.7|1061.5|1056.5|1062.4|1057.4|1061|1056|42
1715745000000|2024-05-15 03:50:00|1061.4|1056.4|1062.3|1057.3|1062.3|1057.3|1061.2|1056.2|22
1715745300000|2024-05-15 03:55:00|1062.2|1057.2|1063.2|1058.2|1063.2|1058.2|1062.2|1057.2|31
1715745600000|2024-05-15 04:00:00|1063.4|1058.4|1061.9|1056.9|1063.5|1058.5|1061.9|1056.9|30
1715745900000|2024-05-15 04:05:00|1062|1057|1061.7|1056.7|1062.2|1057.2|1061.3|1056.3|48
1715746200000|2024-05-15 04:10:00|1061.6|1056.6|1062|1057|1062.4|1057.4|1061.5|1056.5|38
1715746500000|2024-05-15 04:15:00|1061.9|1056.9|1062|1057|1062.6|1057.6|1061.8|1056.8|22
1715746800000|2024-05-15 04:20:00|1061.9|1056.9|1061.9|1056.9|1062.5|1057.5|1061.5|1056.5|28
1715747100000|2024-05-15 04:25:00|1061.6|1056.6|1060.4|1055.4|1061.7|1056.7|1060.4|1055.4|34
1715747400000|2024-05-15 04:30:00|1060.5|1055.5|1059.7|1054.7|1060.6|1055.6|1059.2|1054.2|51
1715747700000|2024-05-15 04:35:00|1059.9|1054.9|1059.6|1054.6|1060.4|1055.4|1059.5|1054.5|29
1715748000000|2024-05-15 04:40:00|1059.5|1054.5|1060.1|1055.1|1060.2|1055.2|1059.3|1054.3|21
1715748300000|2024-05-15 04:45:00|1060.2|1055.2|1059.9|1054.9|1060.4|1055.4|1059.2|1054.2|36
1715748600000|2024-05-15 04:50:00|1059.8|1054.8|1059.4|1054.4|1059.8|1054.8|1058.5|1053.5|48
1715748900000|2024-05-15 04:55:00|1059.3|1054.3|1059.9|1054.9|1060.1|1055.1|1059.3|1054.3|19
1715749200000|2024-05-15 05:00:00|1059.8|1054.8|1058.1|1053.1|1059.8|1054.8|1057.7|1052.7|57
1715749500000|2024-05-15 05:05:00|1058|1053|1058.5|1053.5|1058.7|1053.7|1057.9|1052.9|36
1715749800000|2024-05-15 05:10:00|1058.4|1053.4|1058|1053|1058.6|1053.6|1057.7|1052.7|29
1715750100000|2024-05-15 05:15:00|1057.5|1052.5|1055.7|1050.7|1057.5|1052.5|1055.5|1050.5|47
1715750400000|2024-05-15 05:20:00|1055.8|1050.8|1057.1|1052.1|1057.3|1052.3|1055.8|1050.8|32
1715750700000|2024-05-15 05:25:00|1057.2|1052.2|1058.4|1053.4|1058.4|1053.4|1057.2|1052.2|24
1715751000000|2024-05-15 05:30:00|1058.3|1053.3|1057.9|1052.9|1058.5|1053.5|1057.3|1052.3|56
1715751300000|2024-05-15 05:35:00|1057.7|1052.7|1057.8|1052.8|1058|1053|1057.3|1052.3|31
1715751600000|2024-05-15 05:40:00|1057.7|1052.7|1057.1|1052.1|1057.8|1052.8|1057|1052|38
1715751900000|2024-05-15 05:45:00|1057.2|1052.2|1057.3|1052.3|1057.3|1052.3|1056.3|1051.3|33
1715752200000|2024-05-15 05:50:00|1057.2|1052.2|1057.8|1052.8|1058.2|1053.2|1057|1052|44
1715752500000|2024-05-15 05:55:00|1057.6|1052.6|1057.8|1052.8|1058.2|1053.2|1057.5|1052.5|41
1715752800000|2024-05-15 06:00:00|1057.5|1052.5|1057.8|1052.8|1057.8|1052.8|1057|1052|41
1715753100000|2024-05-15 06:05:00|1057.7|1052.7|1057.6|1052.6|1057.8|1052.8|1057.4|1052.4|40
1715753400000|2024-05-15 06:10:00|1057.5|1052.5|1057.2|1052.2|1057.5|1052.5|1057.2|1052.2|4
1715754300000|2024-05-15 06:25:00|1052.5|1047.5|1054.4|1049.4|1054.4|1049.4|1052.5|1047.5|27
1715754600000|2024-05-15 06:30:00|1054.2|1049.2|1053.8|1048.8|1054.4|1049.4|1053.4|1048.4|57
1715754900000|2024-05-15 06:35:00|1053.9|1048.9|1055.4|1050.4|1055.5|1050.5|1053.9|1048.9|41
1715755200000|2024-05-15 06:40:00|1055.6|1050.6|1056.2|1051.2|1056.2|1051.2|1055.3|1050.3|51
1715755500000|2024-05-15 06:45:00|1055.9|1050.9|1055.2|1050.2|1056|1051|1055.1|1050.1|50
1715755800000|2024-05-15 06:50:00|1055|1050|1056.2|1051.2|1056.6|1051.6|1054.9|1049.9|39
1715756100000|2024-05-15 06:55:00|1056.1|1051.1|1056.7|1051.7|1057.1|1052.1|1055.9|1050.9|49
1715756400000|2024-05-15 07:00:00|1056.3|1051.3|1057.4|1052.4|1057.5|1052.5|1055.9|1050.9|45
1715756700000|2024-05-15 07:05:00|1057.3|1052.3|1055.8|1050.8|1057.5|1052.5|1054.6|1049.6|64
1715757000000|2024-05-15 07:10:00|1055.9|1050.9|1055.3|1050.3|1056.4|1051.4|1053.6|1048.6|77
1715757300000|2024-05-15 07:15:00|1055.4|1050.4|1052.4|1047.4|1056.1|1051.1|1052.4|1047.4|76
1715757600000|2024-05-15 07:20:00|1052.5|1047.5|1051.6|1046.6|1052.6|1047.6|1051|1046|62
1715757900000|2024-05-15 07:25:00|1051.5|1046.5|1053.7|1048.7|1053.9|1048.9|1051.5|1046.5|69
1715758200000|2024-05-15 07:30:00|1053.8|1048.8|1056.3|1051.3|1056.8|1051.8|1053.8|1048.8|72
1715758500000|2024-05-15 07:35:00|1056.1|1051.1|1054.4|1049.4|1056.2|1051.2|1053.9|1048.9|70
1715758800000|2024-05-15 07:40:00|1054.1|1049.1|1055.7|1050.7|1055.7|1050.7|1054.1|1049.1|33
1715759100000|2024-05-15 07:45:00|1055.6|1050.6|1054.8|1049.8|1055.7|1050.7|1054.5|1049.5|73
1715759400000|2024-05-15 07:50:00|1054.9|1049.9|1054.1|1049.1|1054.9|1049.9|1053.4|1048.4|78
1715759700000|2024-05-15 07:55:00|1053.9|1048.9|1052|1047|1054|1049|1051.5|1046.5|85
1715760000000|2024-05-15 08:00:00|1051.9|1046.9|1052.2|1047.2|1052.5|1047.5|1051.7|1046.7|43
1715760300000|2024-05-15 08:05:00|1052.3|1047.3|1053.9|1048.9|1054.7|1049.8|1050.7|1047.2|41
1715760600000|2024-05-15 08:10:00|1053.7|1048.7|1053.5|1048.5|1053.8|1048.8|1051.5|1046.5|40
1715760900000|2024-05-15 08:15:00|1053.4|1048.4|1052.6|1047.6|1053.6|1048.6|1052.2|1047.2|54
1715761200000|2024-05-15 08:20:00|1052.7|1047.7|1052.3|1047.3|1052.7|1047.7|1052|1047|37
1715761500000|2024-05-15 08:25:00|1052.8|1047.8|1052.6|1047.6|1053.1|1048.1|1052.3|1047.3|31
1715761800000|2024-05-15 08:30:00|1051.1|1049.3|1052.4|1047.4|1053.3|1049.6|1051.1|1046.9|45
1715762100000|2024-05-15 08:35:00|1052.5|1047.5|1051.7|1046.7|1052.5|1047.5|1051.7|1046.7|33
1715762400000|2024-05-15 08:40:00|1051.8|1046.8|1051.6|1046.6|1051.9|1047.5|1049.1|1045.1|57
1715762700000|2024-05-15 08:45:00|1051.7|1046.7|1050.4|1048.6|1052|1048.7|1050.4|1046.1|40
1715763000000|2024-05-15 08:50:00|1050.5|1048.7|1051|1049.2|1052|1049.8|1050.4|1046.9|49
1715763300000|2024-05-15 08:55:00|1051.1|1049.3|1053.6|1048.6|1053.9|1049.4|1050.8|1048.5|48
1715763600000|2024-05-15 09:00:00|1053.7|1048.7|1054.7|1049.7|1055.5|1050.5|1053.6|1048.6|46
1715763900000|2024-05-15 09:05:00|1054.6|1049.6|1052.8|1047.8|1054.6|1049.6|1052.7|1047.7|36
1715764200000|2024-05-15 09:10:00|1052.7|1047.7|1050.9|1045.9|1053.3|1048.3|1050.9|1045.9|45
1715764500000|2024-05-15 09:15:00|1050.8|1045.8|1051.4|1046.4|1052.1|1047.1|1050.6|1045.6|52
1715764800000|2024-05-15 09:20:00|1051.1|1046.1|1052.2|1047.2|1052.9|1047.9|1051|1046|35
1715765100000|2024-05-15 09:25:00|1052|1047|1052|1047|1052.4|1047.4|1051.6|1046.6|22
1715765400000|2024-05-15 09:30:00|1051.8|1046.8|1049.4|1044.4|1051.8|1046.8|1049.2|1044.2|38
1715765700000|2024-05-15 09:35:00|1049.2|1044.2|1047.8|1042.8|1050.1|1045.1|1047.8|1042.8|46
1715766000000|2024-05-15 09:40:00|1047.9|1042.9|1048|1043|1048.6|1043.6|1047.8|1042.8|38
1715766300000|2024-05-15 09:45:00|1048.1|1043.1|1048.2|1043.2|1049.2|1044.2|1048|1043|28
1715766600000|2024-05-15 09:50:00|1048.1|1043.1|1048.6|1043.6|1049.4|1044.4|1048.1|1043.1|28
1715766900000|2024-05-15 09:55:00|1048.7|1043.7|1048.4|1043.4|1048.7|1043.7|1048|1043|24
1715767200000|2024-05-15 10:00:00|1048.6|1043.6|1049.4|1044.4|1050.4|1045.4|1048.6|1043.6|36
1715767500000|2024-05-15 10:05:00|1049.5|1044.5|1050.9|1045.9|1051|1046|1049.4|1044.4|25
1715767800000|2024-05-15 10:10:00|1051|1046|1050.6|1045.6|1052|1047|1050|1045|50
1715768100000|2024-05-15 10:15:00|1050.5|1045.5|1051|1046|1051.1|1046.1|1050.1|1045.1|30
1715768400000|2024-05-15 10:20:00|1051.3|1046.3|1050|1045|1051.3|1046.3|1050|1045|27
1715768700000|2024-05-15 10:25:00|1049.9|1044.9|1049.8|1044.8|1049.9|1044.9|1048.7|1043.7|27
1715769000000|2024-05-15 10:30:00|1049.7|1044.7|1048.2|1043.2|1051|1046|1047.3|1042.3|39
1715769300000|2024-05-15 10:35:00|1048.3|1043.3|1048.8|1043.8|1049|1044|1048.3|1043.3|22
1715769600000|2024-05-15 10:40:00|1048.7|1043.7|1046.5|1041.5|1048.7|1043.7|1046.3|1041.3|66
1715769900000|2024-05-15 10:45:00|1046.6|1041.6|1046.4|1041.4|1047.3|1042.3|1043.9|1040|74
1715770200000|2024-05-15 10:50:00|1046.6|1041.6|1047.9|1042.9|1048|1043|1046.3|1041.3|43
1715770500000|2024-05-15 10:55:00|1047.8|1042.8|1047.8|1042.8|1048.8|1043.8|1047.3|1042.3|51
1715770800000|2024-05-15 11:00:00|1048|1043|1047.8|1042.8|1048.3|1045.1|1046.7|1042.4|35
1715771100000|2024-05-15 11:05:00|1047.9|1042.9|1048.1|1043.1|1048.2|1043.2|1046.5|1041.5|42
1715771400000|2024-05-15 11:10:00|1048|1043|1048.1|1043.1|1048.8|1043.8|1047.6|1042.6|35
1715771700000|2024-05-15 11:15:00|1048.5|1043.5|1048.7|1043.7|1048.8|1043.8|1047.9|1042.9|40
1715772000000|2024-05-15 11:20:00|1048.8|1043.8|1048.8|1043.8|1049.4|1044.4|1048.7|1043.7|27
1715772300000|2024-05-15 11:25:00|1048.7|1043.7|1048.7|1043.7|1048.8|1043.8|1047.4|1042.4|35
1715772600000|2024-05-15 11:30:00|1049|1044|1048.4|1043.4|1049.9|1044.9|1048.4|1043.4|38
1715772900000|2024-05-15 11:35:00|1048.6|1043.6|1048.2|1043.2|1049.1|1044.1|1047.7|1042.7|45
1715773200000|2024-05-15 11:40:00|1048.1|1043.1|1049.5|1044.5|1049.8|1044.8|1048.1|1043.1|41
1715773500000|2024-05-15 11:45:00|1049.4|1044.4|1048.6|1043.6|1049.5|1044.5|1048.6|1043.6|27
1715773800000|2024-05-15 11:50:00|1048.7|1043.7|1049.2|1044.2|1049.8|1044.8|1047.8|1042.8|46
1715774100000|2024-05-15 11:55:00|1049.5|1044.5|1048.5|1043.5|1049.7|1044.7|1048.5|1043.5|41
1715774400000|2024-05-15 12:00:00|1048.7|1043.7|1047|1042|1048.9|1043.9|1045|1040|156
1715774700000|2024-05-15 12:05:00|1046.9|1041.9|1045.3|1040.3|1046.9|1041.9|1044.9|1039.9|172
1715775000000|2024-05-15 12:10:00|1045.2|1040.2|1045.7|1040.7|1046.3|1041.3|1044|1039|126
1715775300000|2024-05-15 12:15:00|1045.4|1040.4|1045.3|1040.3|1045.7|1040.7|1044|1039|101
1715775600000|2024-05-15 12:20:00|1045.5|1040.5|1044.9|1039.9|1046.5|1041.5|1043.9|1038.9|117
1715775900000|2024-05-15 12:25:00|1044.8|1039.8|1046.4|1041.4|1047.2|1042.2|1044.2|1039.2|72
1715776200000|2024-05-15 12:30:00|1046.5|1041.5|1050.8|1045.8|1058.2|1050.6|1046.4|1041.4|458
1715776500000|2024-05-15 12:35:00|1050.9|1045.9|1048.7|1043.7|1051.6|1046.6|1047.9|1042.9|450
1715776800000|2024-05-15 12:40:00|1049|1044|1057|1052|1057|1052|1049|1044|349
1715777100000|2024-05-15 12:45:00|1056.9|1051.9|1058|1053|1058.1|1053.1|1055.6|1050.6|333
1715777400000|2024-05-15 12:50:00|1058.1|1053.1|1060.5|1055.5|1060.8|1055.8|1057.6|1052.6|299
1715777700000|2024-05-15 12:55:00|1060.4|1055.4|1052.3|1047.3|1060.4|1055.4|1051.2|1046.2|291
1715778000000|2024-05-15 13:00:00|1052.4|1047.4|1052.1|1047.1|1054.8|1049.8|1050.9|1045.9|306
1715778300000|2024-05-15 13:05:00|1052.3|1047.3|1054.8|1049.8|1056|1051|1052.3|1047.3|274
1715778600000|2024-05-15 13:10:00|1054.9|1049.9|1056.3|1051.3|1057|1052|1054.4|1049.4|206
1715778900000|2024-05-15 13:15:00|1056.2|1051.2|1056.5|1051.5|1057.2|1052.2|1055.6|1050.6|164
1715779200000|2024-05-15 13:20:00|1056.7|1051.7|1056.5|1051.5|1056.9|1051.9|1055.2|1050.2|130
1715779500000|2024-05-15 13:25:00|1056.6|1051.6|1060.2|1055.2|1060.6|1055.6|1056.5|1051.5|120
1715779800000|2024-05-15 13:30:00|1060.3|1055.3|1064.9|1059.9|1066|1061.8|1059|1055.2|185
1715780100000|2024-05-15 13:35:00|1064.8|1059.8|1063|1058|1064.8|1060.1|1060.8|1057.1|271
1715780400000|2024-05-15 13:40:00|1062.9|1057.9|1055.9|1050.9|1063.2|1058.2|1055.5|1050.8|227
1715780700000|2024-05-15 13:45:00|1055.7|1050.7|1052.8|1047.8|1057.6|1053.9|1052.3|1047.3|235
1715781000000|2024-05-15 13:50:00|1052.7|1047.7|1045.7|1040.7|1052.8|1047.8|1043.3|1039.1|290
1715781300000|2024-05-15 13:55:00|1045.8|1040.8|1048.9|1043.9|1048.9|1043.9|1045.7|1040.7|248
1715781600000|2024-05-15 14:00:00|1048.8|1043.8|1047.7|1042.7|1048.8|1043.8|1044.5|1039.5|270
1715781900000|2024-05-15 14:05:00|1047.8|1042.8|1049.7|1044.7|1050.2|1045.2|1046.1|1041.1|264
1715782200000|2024-05-15 14:10:00|1049.6|1044.6|1051.4|1046.4|1051.8|1046.8|1049.5|1044.5|249
1715782500000|2024-05-15 14:15:00|1051.3|1046.3|1050.8|1045.8|1052.2|1047.2|1049.4|1044.4|178
1715782800000|2024-05-15 14:20:00|1050.9|1045.9|1051.4|1046.4|1052.3|1047.3|1049.8|1044.8|132
1715783100000|2024-05-15 14:25:00|1051.3|1046.3|1050.8|1045.8|1052.2|1047.2|1050.7|1045.7|129
1715783400000|2024-05-15 14:30:00|1051|1046|1054.1|1049.1|1054.3|1049.3|1050.9|1045.9|144
1715783700000|2024-05-15 14:35:00|1054.2|1049.2|1053.8|1048.8|1055.5|1050.5|1053.4|1048.4|169
1715784000000|2024-05-15 14:40:00|1054|1049|1053.1|1048.1|1054.3|1049.3|1052.3|1047.3|138
1715784300000|2024-05-15 14:45:00|1053|1048|1052.7|1047.7|1053.1|1048.1|1050.5|1045.5|166
1715784600000|2024-05-15 14:50:00|1052.8|1047.8|1055.4|1050.4|1055.7|1050.7|1052.8|1047.8|126
1715784900000|2024-05-15 14:55:00|1055.5|1050.5|1057.2|1052.2|1057.6|1052.6|1055.5|1050.5|131
1715785200000|2024-05-15 15:00:00|1057.3|1052.3|1058.9|1053.9|1059.1|1054.1|1057.3|1052.3|126
1715785500000|2024-05-15 15:05:00|1059.2|1054.2|1062.3|1057.3|1062.4|1059.1|1059.1|1054.1|98
1715785800000|2024-05-15 15:10:00|1062.2|1057.2|1063.7|1058.7|1064.4|1060.1|1060.8|1057.2|169
1715786100000|2024-05-15 15:15:00|1063.8|1058.8|1061.1|1056.1|1064.3|1059.3|1060.6|1055.6|263
1715786400000|2024-05-15 15:20:00|1061|1056|1061.6|1056.6|1063|1058|1060.9|1055.9|214
1715786700000|2024-05-15 15:25:00|1061.5|1056.5|1059|1054|1061.7|1056.7|1058.8|1053.8|128
1715787000000|2024-05-15 15:30:00|1058.9|1053.9|1058.5|1053.5|1060.1|1055.1|1058|1053|87
1715787300000|2024-05-15 15:35:00|1058.4|1053.4|1056.4|1051.4|1058.4|1053.4|1056.1|1051.1|91
1715787600000|2024-05-15 15:40:00|1056.3|1051.3|1057|1052|1057.6|1052.6|1055.6|1050.6|201
1715787900000|2024-05-15 15:45:00|1056.8|1051.8|1056|1051|1056.8|1051.8|1056|1051|105
1715788200000|2024-05-15 15:50:00|1056.1|1051.1|1056.4|1051.4|1056.5|1051.5|1055.7|1050.7|92
1715788500000|2024-05-15 15:55:00|1056.5|1051.5|1057.6|1052.6|1058.2|1053.5|1055.3|1051.5|107
1715788800000|2024-05-15 16:00:00|1057.7|1052.7|1059|1054|1060|1055|1057.2|1052.2|109
1715789100000|2024-05-15 16:05:00|1058.8|1053.8|1059.9|1054.9|1060|1055|1058.4|1053.4|143
1715789400000|2024-05-15 16:10:00|1059.8|1054.8|1061.9|1056.9|1062|1057|1059.8|1054.8|94
1715789700000|2024-05-15 16:15:00|1061.8|1056.8|1061.8|1056.8|1062.1|1058.2|1059.8|1055.9|56
1715790000000|2024-05-15 16:20:00|1061.7|1056.7|1061.4|1056.4|1061.8|1056.8|1061.4|1056.4|38
1715790300000|2024-05-15 16:25:00|1061.5|1056.5|1061.7|1056.7|1062.2|1058.5|1060.2|1056.5|59
1715790600000|2024-05-15 16:30:00|1061.8|1056.8|1063.1|1058.1|1063.2|1058.2|1061.7|1056.7|50
1715790900000|2024-05-15 16:35:00|1063.2|1058.2|1063|1058|1063.4|1059.9|1061.7|1057.7|51
1715791200000|2024-05-15 16:40:00|1062.9|1057.9|1062.8|1057.8|1063.2|1058.2|1061.5|1056.5|90
1715791500000|2024-05-15 16:45:00|1062.6|1057.6|1063.7|1058.7|1064.5|1059.5|1062.4|1057.4|90
1715791800000|2024-05-15 16:50:00|1063.8|1058.8|1062.8|1057.8|1063.9|1058.9|1062.4|1057.4|69
1715792100000|2024-05-15 16:55:00|1062.7|1057.7|1063.1|1058.1|1063.7|1058.7|1062.5|1057.5|62
1715792400000|2024-05-15 17:00:00|1063.2|1058.2|1062|1060.2|1063.8|1060.2|1061.8|1058|74
1715792700000|2024-05-15 17:05:00|1062.1|1060.3|1063.8|1058.8|1063.9|1060.4|1062|1058.4|27
1715793000000|2024-05-15 17:10:00|1063.9|1058.9|1063.5|1058.5|1064.1|1059.1|1063.4|1058.4|26
1715793300000|2024-05-15 17:15:00|1063.6|1058.6|1063.3|1058.3|1063.6|1059.9|1061.6|1058.1|49
1715793600000|2024-05-15 17:20:00|1063.4|1058.4|1063|1058|1063.8|1060|1061.8|1058|39
1715793900000|2024-05-15 17:25:00|1063.1|1058.1|1064.3|1059.3|1064.4|1059.4|1063|1058|42
1715794200000|2024-05-15 17:30:00|1064.4|1059.4|1065.9|1060.9|1066.2|1061.2|1064.1|1059.1|80
1715794500000|2024-05-15 17:35:00|1066|1061|1065.6|1060.6|1066.3|1061.3|1065.6|1060.6|29
1715794800000|2024-05-15 17:40:00|1065.7|1060.7|1065.4|1060.4|1066|1061|1064.8|1059.8|46
1715795100000|2024-05-15 17:45:00|1065.5|1060.5|1066.2|1061.2|1066.2|1061.2|1065.1|1060.1|19
1715795400000|2024-05-15 17:50:00|1066.1|1061.1|1066.5|1061.5|1067.7|1062.7|1066.1|1061.1|44
1715795700000|2024-05-15 17:55:00|1066.6|1061.6|1066|1061|1066.9|1061.9|1066|1061|27
1715796000000|2024-05-15 18:00:00|1066.1|1061.1|1065.8|1060.8|1066.2|1061.2|1065.5|1060.5|52
1715796300000|2024-05-15 18:05:00|1065.9|1060.9|1065.6|1060.6|1066.3|1062.9|1064.7|1060.6|26
1715796600000|2024-05-15 18:10:00|1065.7|1060.7|1065.6|1060.6|1066|1061|1065.5|1060.5|38
1715796900000|2024-05-15 18:15:00|1065.7|1060.7|1065.5|1060.5|1065.8|1060.8|1065.5|1060.5|23
1715797200000|2024-05-15 18:20:00|1065.6|1060.6|1065.7|1060.7|1065.7|1062.3|1064.1|1060.5|19
1715797500000|2024-05-15 18:25:00|1064.1|1062.3|1064.9|1063.1|1066.4|1063.2|1064.1|1061.3|20
1715797800000|2024-05-15 18:30:00|1065|1063.2|1066.4|1061.4|1066.4|1063.3|1064.8|1061.4|31
1715798100000|2024-05-15 18:35:00|1066.3|1061.3|1066|1061|1066.4|1062.8|1064.6|1060.9|23
1715798400000|2024-05-15 18:40:00|1065.9|1060.9|1066.1|1061.1|1066.1|1061.1|1065.8|1060.8|13
1715798700000|2024-05-15 18:45:00|1066|1061|1065.3|1060.3|1066.1|1061.1|1065.3|1060.3|18
1715799000000|2024-05-15 18:50:00|1065.4|1060.4|1067.3|1062.3|1067.3|1062.3|1065.4|1060.4|31
1715799300000|2024-05-15 18:55:00|1067.5|1062.5|1067.1|1062.1|1067.5|1062.5|1067|1062|20
1715799600000|2024-05-15 19:00:00|1066.9|1061.9|1066.7|1061.7|1067.2|1062.2|1066.6|1061.6|38
1715799900000|2024-05-15 19:05:00|1066.8|1061.8|1066.9|1061.9|1066.9|1061.9|1066.8|1061.8|10
1715800200000|2024-05-15 19:10:00|1067|1062|1066.8|1061.8|1067.1|1062.1|1066.7|1061.7|19
1715800500000|2024-05-15 19:15:00|1066.7|1061.7|1066.4|1061.4|1066.8|1061.8|1066.4|1061.4|36
1715800800000|2024-05-15 19:20:00|1066.2|1061.2|1066.6|1061.6|1066.6|1061.6|1066.2|1061.2|21
1715801100000|2024-05-15 19:25:00|1066.5|1061.5|1066.9|1061.9|1066.9|1061.9|1066.4|1061.4|19
1715801400000|2024-05-15 19:30:00|1067|1062|1067.4|1062.4|1067.4|1062.4|1066.9|1061.9|21
1715801700000|2024-05-15 19:35:00|1067.3|1062.3|1067.4|1062.4|1067.6|1062.6|1067.2|1062.2|39
1715802000000|2024-05-15 19:40:00|1067.3|1062.3|1068.1|1063.1|1068.2|1063.2|1067.2|1062.2|36
1715802300000|2024-05-15 19:45:00|1067.9|1062.9|1068.4|1063.4|1068.5|1063.5|1067.9|1062.9|22
1715802600000|2024-05-15 19:50:00|1068.5|1063.5|1068.8|1063.8|1068.8|1063.8|1068.3|1063.3|22
1715802900000|2024-05-15 19:55:00|1068.7|1063.7|1068.4|1063.4|1068.9|1063.9|1068.4|1063.4|50
1715803200000|2024-05-15 20:00:00|1068.5|1063.5|1068.2|1063.2|1068.5|1063.5|1068.2|1063.2|22
1715803500000|2024-05-15 20:05:00|1068.3|1063.3|1068|1063|1068.4|1063.4|1068|1063|16
1715803800000|2024-05-15 20:10:00|1067.8|1062.8|1067.5|1062.5|1067.8|1062.8|1067.4|1062.4|10
1715804100000|2024-05-15 20:15:00|1067.3|1062.3|1068.3|1063.3|1068.3|1063.3|1067.3|1062.3|18
1715804400000|2024-05-15 20:20:00|1068.2|1063.2|1068|1063|1068.3|1063.3|1067.9|1062.9|17
1715804700000|2024-05-15 20:25:00|1067.9|1062.9|1067.6|1062.6|1068|1063|1067.5|1062.5|14
1715805000000|2024-05-15 20:30:00|1067.8|1062.8|1068.2|1063.2|1068.3|1063.3|1067.8|1062.8|6
1715805300000|2024-05-15 20:35:00|1068.3|1063.3|1068.4|1063.4|1068.9|1063.9|1068.2|1063.2|27
1715805600000|2024-05-15 20:40:00|1068.6|1063.6|1068.6|1063.6|1068.7|1063.7|1068.4|1063.4|8
1715805900000|2024-05-15 20:45:00|1068.8|1063.8|1069.5|1064.5|1069.5|1064.5|1068.8|1063.8|13
1715806200000|2024-05-15 20:50:00|1069.6|1064.6|1069.6|1064.6|1070.2|1065.2|1069.6|1064.6|16
1715806500000|2024-05-15 20:55:00|1069.8|1064.8|1070.5|1065.5|1071.5|1066.5|1069.7|1064.7|36
1715810400000|2024-05-15 22:00:00|1070|1065|1070.9|1065.9|1070.9|1065.9|1070|1065|20
1715810700000|2024-05-15 22:05:00|1070.8|1065.8|1072.2|1067.2|1072.2|1067.2|1070.8|1065.8|23
1715811000000|2024-05-15 22:10:00|1072.3|1067.3|1072|1067|1072.8|1067.8|1072|1067|20
1715811300000|2024-05-15 22:15:00|1071.9|1066.9|1070.6|1065.6|1071.9|1066.9|1069.9|1064.9|35
1715811600000|2024-05-15 22:20:00|1070.4|1065.4|1070|1065|1070.4|1065.4|1070|1065|19
1715811900000|2024-05-15 22:25:00|1070.1|1065.1|1070.2|1065.2|1070.4|1065.4|1069.9|1064.9|19
1715812200000|2024-05-15 22:30:00|1070.1|1065.1|1069.6|1064.6|1070.1|1065.1|1069.3|1064.3|13
1715812500000|2024-05-15 22:35:00|1069.5|1064.5|1069.6|1064.6|1069.6|1064.6|1069.3|1064.3|11
1715812800000|2024-05-15 22:40:00|1069.5|1064.5|1069.1|1064.1|1069.6|1064.6|1069.1|1064.1|10
1715813100000|2024-05-15 22:45:00|1069.2|1064.2|1069.2|1064.2|1069.5|1064.5|1069.2|1064.2|9
1715813400000|2024-05-15 22:50:00|1069.3|1064.3|1069|1064|1069.3|1064.3|1068.7|1063.7|18
1715813700000|2024-05-15 22:55:00|1069.1|1064.1|1069.2|1064.2|1069.4|1064.4|1069|1064|11
1715814000000|2024-05-15 23:00:00|1069.3|1064.3|1069.4|1064.4|1069.4|1064.4|1068.9|1063.9|14
1715814300000|2024-05-15 23:05:00|1069.2|1064.2|1069.5|1064.5|1069.5|1064.5|1069.2|1064.2|10
1715814600000|2024-05-15 23:10:00|1069.6|1064.6|1069.8|1064.8|1070|1065|1069.6|1064.6|13
1715814900000|2024-05-15 23:15:00|1070.1|1065.1|1070.1|1065.1|1070.7|1065.7|1069.9|1064.9|12
1715815200000|2024-05-15 23:20:00|1070|1065|1070.2|1065.2|1070.4|1065.4|1069.9|1064.9|30
1715815500000|2024-05-15 23:25:00|1070.3|1065.3|1070.2|1065.2|1070.4|1065.4|1069.9|1064.9|23
1715815800000|2024-05-15 23:30:00|1070.1|1065.1|1069.5|1064.5|1070.3|1065.3|1069.5|1064.5|22
1715816100000|2024-05-15 23:35:00|1069.4|1064.4|1069.4|1064.4|1070|1065|1069|1064|29
1715816400000|2024-05-15 23:40:00|1069.3|1064.3|1069.9|1064.9|1070.1|1065.1|1069.1|1064.1|33
1715816700000|2024-05-15 23:45:00|1069.8|1064.8|1070.4|1065.4|1070.4|1065.4|1069|1064|60
1715817000000|2024-05-15 23:50:00|1070.5|1065.5|1073.5|1068.5|1073.6|1068.6|1070.5|1065.5|33
1715817300000|2024-05-15 23:55:00|1073.6|1068.6|1073.3|1068.3|1073.6|1068.6|1072.5|1067.5|27
1715817600000|2024-05-16 00:00:00|1073.2|1068.2|1073.1|1068.1|1073.2|1068.2|1072.2|1067.2|54
1715817900000|2024-05-16 00:05:00|1073.2|1068.2|1074.5|1069.5|1074.5|1069.5|1073.2|1068.2|41
1715818200000|2024-05-16 00:10:00|1074.6|1069.6|1075.8|1070.8|1075.9|1070.9|1074.3|1069.3|39
1715818500000|2024-05-16 00:15:00|1075.9|1070.9|1077.1|1072.1|1077.6|1072.6|1075.7|1070.7|31
1715818800000|2024-05-16 00:20:00|1077.2|1072.2|1077.2|1072.2|1077.3|1072.3|1076.8|1071.8|36
1715819100000|2024-05-16 00:25:00|1077.1|1072.1|1075.2|1073.4|1077.2|1073.4|1075|1071.8|26
1715819400000|2024-05-16 00:30:00|1075.1|1073.3|1075.3|1070.3|1075.3|1073.3|1074.5|1069.5|35
1715819700000|2024-05-16 00:35:00|1075.4|1070.4|1073.9|1068.9|1075.5|1070.5|1073.3|1068.3|55
1715820000000|2024-05-16 00:40:00|1074|1069|1073.5|1068.5|1074|1069|1072.6|1067.6|45
1715820300000|2024-05-16 00:45:00|1073.4|1068.4|1074.1|1069.1|1074.4|1069.4|1073.4|1068.4|37
1715820600000|2024-05-16 00:50:00|1074.2|1069.2|1074.7|1069.7|1074.7|1069.7|1073.9|1068.9|55
1715820900000|2024-05-16 00:55:00|1074.6|1069.6|1073.8|1068.8|1074.6|1069.6|1073.7|1068.7|39
1715821200000|2024-05-16 01:00:00|1073.9|1068.9|1074.3|1069.3|1075.1|1070.1|1073.7|1068.7|95
1715821500000|2024-05-16 01:05:00|1074.2|1069.2|1072.1|1067.1|1074.2|1069.2|1071.9|1066.9|87
1715821800000|2024-05-16 01:10:00|1072|1067|1073.9|1068.9|1074.1|1069.1|1071.8|1066.8|58
1715822100000|2024-05-16 01:15:00|1074|1069|1075|1070|1075.8|1070.8|1074|1069|64
1715822400000|2024-05-16 01:20:00|1074.7|1069.7|1074.9|1069.9|1075.4|1070.4|1074.1|1069.1|61
1715822700000|2024-05-16 01:25:00|1075|1070|1074.6|1069.6|1075|1070|1073.9|1068.9|49
1715823000000|2024-05-16 01:30:00|1074.7|1069.7|1074.8|1069.8|1075.1|1070.1|1073.7|1068.7|82
1715823300000|2024-05-16 01:35:00|1075|1070|1074.6|1069.6|1075.6|1070.6|1074.5|1069.5|47
1715823600000|2024-05-16 01:40:00|1074.5|1069.5|1074.4|1069.4|1074.5|1069.5|1073.7|1068.7|34
1715823900000|2024-05-16 01:45:00|1074.3|1069.3|1072.1|1067.1|1074.4|1069.4|1072|1067|45
1715824200000|2024-05-16 01:50:00|1072|1067|1072.2|1067.2|1073.2|1068.2|1072|1067|48
1715824500000|2024-05-16 01:55:00|1072.3|1067.3|1072.7|1067.7|1073.1|1068.1|1071.2|1066.2|47
1715824800000|2024-05-16 02:00:00|1072.6|1067.6|1072.5|1067.5|1073.1|1069.6|1070.3|1066.1|50
1715825100000|2024-05-16 02:05:00|1072.6|1067.6|1072.8|1067.8|1073|1068|1071.9|1066.9|52
1715825400000|2024-05-16 02:10:00|1072.7|1067.7|1072.4|1067.4|1072.9|1067.9|1072.1|1067.1|56
1715825700000|2024-05-16 02:15:00|1072.3|1067.3|1071.8|1066.8|1072.5|1067.5|1071.3|1066.3|39
1715826000000|2024-05-16 02:20:00|1071.9|1066.9|1073.1|1068.1|1073.1|1068.1|1071.8|1066.8|32
1715826300000|2024-05-16 02:25:00|1073.3|1068.3|1073.3|1068.3|1073.7|1068.7|1073.1|1068.1|23
1715826600000|2024-05-16 02:30:00|1073.4|1068.4|1073.9|1068.9|1074|1069|1073.3|1068.3|32
1715826900000|2024-05-16 02:35:00|1073.8|1068.8|1074.5|1069.5|1074.5|1069.5|1073.8|1068.8|24
1715827200000|2024-05-16 02:40:00|1074.4|1069.4|1074.7|1069.7|1075.2|1070.2|1074.2|1069.2|37
1715827500000|2024-05-16 02:45:00|1074.8|1069.8|1074.5|1069.5|1074.8|1069.8|1074.4|1069.4|29
1715827800000|2024-05-16 02:50:00|1074.6|1069.6|1074.2|1069.2|1074.7|1069.7|1074.1|1069.1|18
1715828100000|2024-05-16 02:55:00|1074.4|1069.4|1073.6|1068.6|1074.4|1069.4|1073.4|1068.4|22
1715828400000|2024-05-16 03:00:00|1073.5|1068.5|1074.2|1069.2|1075|1070|1073.4|1068.4|26
1715828700000|2024-05-16 03:05:00|1074.1|1069.1|1074.8|1069.8|1075.6|1070.6|1073.9|1068.9|36
1715829000000|2024-05-16 03:10:00|1074.7|1069.7|1075.1|1070.1|1075.7|1070.7|1074.4|1069.4|42
1715829300000|2024-05-16 03:15:00|1075.2|1070.2|1075|1070|1075.2|1070.2|1073.9|1068.9|40
1715829600000|2024-05-16 03:20:00|1075.1|1070.1|1075.5|1070.5|1075.8|1070.8|1074.7|1069.7|34
1715829900000|2024-05-16 03:25:00|1075.1|1070.1|1075.9|1070.9|1076.1|1072.8|1074.5|1069.6|81
1715830200000|2024-05-16 03:30:00|1075.8|1070.8|1075.7|1070.7|1076.5|1071.5|1075.4|1070.4|51
1715830500000|2024-05-16 03:35:00|1075.8|1070.8|1076.1|1071.1|1076.9|1071.9|1075.5|1070.5|42
1715830800000|2024-05-16 03:40:00|1076|1071|1075.6|1070.6|1076|1071|1075.5|1070.5|16
1715831100000|2024-05-16 03:45:00|1075.5|1070.5|1075.4|1070.4|1075.5|1070.5|1075|1070|12
1715831400000|2024-05-16 03:50:00|1075.3|1070.3|1075.2|1070.2|1076|1071|1075.1|1070.1|47
1715831700000|2024-05-16 03:55:00|1075.4|1070.4|1075|1070|1075.4|1070.4|1074.6|1069.6|28
1715832000000|2024-05-16 04:00:00|1075.1|1070.1|1074.6|1069.6|1075.7|1070.7|1073.9|1068.9|37
1715832300000|2024-05-16 04:05:00|1074.5|1069.5|1074.6|1069.6|1074.8|1069.8|1074.3|1069.3|19
1715832600000|2024-05-16 04:10:00|1074.5|1069.5|1074.8|1069.8|1075.1|1070.1|1074.4|1069.4|31
1715832900000|2024-05-16 04:15:00|1074.9|1069.9|1074.5|1069.5|1074.9|1069.9|1074.1|1069.1|20
1715833200000|2024-05-16 04:20:00|1074.4|1069.4|1074.6|1069.6|1075.4|1070.4|1074.4|1069.4|22
1715833500000|2024-05-16 04:25:00|1074.4|1069.4|1074.5|1069.5|1074.6|1069.6|1074.1|1069.1|22
1715833800000|2024-05-16 04:30:00|1074.6|1069.6|1072.7|1067.7|1074.7|1069.7|1072.7|1067.7|48
1715834100000|2024-05-16 04:35:00|1072.9|1067.9|1073.9|1068.9|1074.4|1069.4|1072.7|1067.7|31
1715834400000|2024-05-16 04:40:00|1074|1069|1073.4|1068.4|1074|1069|1073.3|1068.3|22
1715834700000|2024-05-16 04:45:00|1073.5|1068.5|1073.8|1068.8|1074|1069|1073.3|1068.3|32
1715835000000|2024-05-16 04:50:00|1073.9|1068.9|1073.3|1068.3|1073.9|1068.9|1073.3|1068.3|25
1715835300000|2024-05-16 04:55:00|1073.2|1068.2|1073|1068|1073.2|1068.2|1072.6|1067.6|22
1715835600000|2024-05-16 05:00:00|1073.1|1068.1|1073.4|1068.4|1073.7|1068.7|1072.6|1067.6|48
1715835900000|2024-05-16 05:05:00|1073.3|1068.3|1072|1067|1073.3|1068.3|1072|1067|36
1715836200000|2024-05-16 05:10:00|1071.9|1066.9|1072.2|1067.2|1072.8|1067.8|1071.9|1066.9|34
1715836500000|2024-05-16 05:15:00|1072.3|1067.3|1073.4|1068.4|1073.6|1068.6|1072.3|1067.3|24
1715836800000|2024-05-16 05:20:00|1073.5|1068.5|1074.5|1069.5|1074.5|1069.5|1073.2|1068.2|10
1715837100000|2024-05-16 05:25:00|1074.6|1069.6|1074.8|1069.8|1075|1070|1074.3|1069.3|15
1715837400000|2024-05-16 05:30:00|1074.9|1069.9|1075.2|1070.2|1075.7|1070.7|1074|1069|30
1715837700000|2024-05-16 05:35:00|1075.3|1070.3|1073.7|1068.7|1076|1071|1073.6|1068.6|33
1715838000000|2024-05-16 05:40:00|1073.4|1068.4|1072.5|1067.5|1073.6|1068.6|1072.5|1067.5|31
1715838300000|2024-05-16 05:45:00|1072.6|1067.6|1073|1068|1073.3|1068.3|1071.9|1066.9|42
1715838600000|2024-05-16 05:50:00|1073.1|1068.1|1073|1068|1074.1|1069.1|1072.8|1067.8|96
1715838900000|2024-05-16 05:55:00|1072.9|1067.9|1070.8|1065.8|1073.4|1068.4|1070.7|1065.7|55
1715839200000|2024-05-16 06:00:00|1070.6|1065.6|1069.6|1064.6|1072|1067|1068.6|1063.6|72
1715839500000|2024-05-16 06:05:00|1069.7|1064.7|1070.3|1065.3|1070.6|1067.7|1069.1|1064.5|80
1715839800000|2024-05-16 06:10:00|1070.2|1065.2|1070.1|1065.1|1070.6|1065.6|1070|1065|91
1715840100000|2024-05-16 06:15:00|1070|1065|1070.3|1065.3|1070.6|1067.3|1069.1|1064.7|49
1715842200000|2024-05-16 06:50:00|1066.2|1061.2|1067.6|1062.6|1067.7|1062.7|1066.2|1061.2|23
1715842500000|2024-05-16 06:55:00|1067.5|1062.5|1067.9|1062.9|1067.9|1062.9|1067.2|1062.2|31
1715842800000|2024-05-16 07:00:00|1068|1063|1068.2|1063.2|1069.2|1064.2|1067.9|1062.9|48
1715843100000|2024-05-16 07:05:00|1067.9|1062.9|1067.2|1062.2|1068.4|1063.4|1067|1062|50
1715843400000|2024-05-16 07:10:00|1067.1|1062.1|1067.7|1062.7|1067.8|1062.8|1066.6|1061.6|73
1715843700000|2024-05-16 07:15:00|1067.8|1062.8|1069.6|1064.6|1069.6|1064.6|1067.7|1062.7|58
1715844000000|2024-05-16 07:20:00|1069.7|1064.7|1068.5|1063.5|1069.7|1064.7|1067.5|1062.5|39
1715844300000|2024-05-16 07:25:00|1068.2|1063.2|1068.9|1063.9|1068.9|1063.9|1067.9|1062.9|65
1715844600000|2024-05-16 07:30:00|1068.4|1063.4|1067.8|1062.8|1068.8|1063.8|1067.6|1062.6|48
1715844900000|2024-05-16 07:35:00|1067.7|1062.7|1067.9|1062.9|1068|1063|1066.6|1061.6|65
1715845200000|2024-05-16 07:40:00|1068.1|1063.1|1068.3|1063.3|1068.6|1063.6|1068.1|1063.1|36
1715845500000|2024-05-16 07:45:00|1068.2|1063.2|1070.5|1065.5|1070.5|1065.5|1068.2|1063.2|35
1715845800000|2024-05-16 07:50:00|1070.2|1065.2|1072.7|1067.7|1073.5|1068.5|1070.2|1065.2|64
1715846100000|2024-05-16 07:55:00|1072.5|1067.5|1071.9|1066.9|1073|1068|1071.7|1066.7|72
1715846400000|2024-05-16 08:00:00|1071.7|1066.7|1072.7|1067.7|1072.8|1067.8|1071.5|1066.5|70
1715846700000|2024-05-16 08:05:00|1072.8|1067.8|1072.2|1067.2|1074.7|1069.7|1072.2|1067.2|75
1715847000000|2024-05-16 08:10:00|1072.4|1067.4|1071.1|1066.1|1072.7|1067.7|1070.6|1065.6|57
1715847300000|2024-05-16 08:15:00|1071|1066|1069.3|1064.3|1071|1066|1068.8|1063.8|62
1715847600000|2024-05-16 08:20:00|1069.4|1064.4|1069.6|1064.6|1069.9|1064.9|1069.3|1064.3|57
1715847900000|2024-05-16 08:25:00|1069.7|1064.7|1068.7|1063.7|1070.6|1065.6|1068.2|1063.2|57
1715848200000|2024-05-16 08:30:00|1068.9|1063.9|1069.7|1064.7|1070.3|1065.3|1068.6|1063.6|43
1715848500000|2024-05-16 08:35:00|1069.6|1064.6|1068.6|1063.6|1069.6|1064.6|1068.6|1063.6|55
1715848800000|2024-05-16 08:40:00|1068.8|1063.8|1069.3|1064.3|1069.7|1064.7|1068.1|1063.1|69
1715849100000|2024-05-16 08:45:00|1069.4|1064.4|1070.6|1065.6|1070.7|1065.7|1069.4|1064.4|29
1715849400000|2024-05-16 08:50:00|1070.7|1065.7|1069.7|1064.7|1071.2|1066.2|1069.7|1064.7|50
1715849700000|2024-05-16 08:55:00|1069.8|1064.8|1068.7|1063.7|1069.8|1065.9|1067.2|1063|61
1715850000000|2024-05-16 09:00:00|1068.8|1063.8|1071.7|1066.7|1071.8|1066.8|1068.8|1063.8|78
1715850300000|2024-05-16 09:05:00|1071.6|1066.6|1072.3|1067.3|1072.5|1067.5|1070.3|1065.3|75
1715850600000|2024-05-16 09:10:00|1072.2|1067.2|1071.2|1066.2|1072.2|1067.2|1070.8|1065.8|55
1715850900000|2024-05-16 09:15:00|1071.3|1066.3|1072.5|1067.5|1072.6|1067.6|1071.3|1066.3|61
1715851200000|2024-05-16 09:20:00|1072.6|1067.6|1069.7|1064.7|1072.6|1067.6|1069.6|1064.6|42
1715851500000|2024-05-16 09:25:00|1069.6|1064.6|1069.2|1064.2|1069.8|1064.8|1068.7|1063.7|53
1715851800000|2024-05-16 09:30:00|1069.4|1064.4|1071.7|1066.7|1071.9|1066.9|1069.4|1064.4|22
1715852100000|2024-05-16 09:35:00|1072|1067|1072.4|1067.4|1072.5|1067.5|1071.1|1066.1|19
1715852400000|2024-05-16 09:40:00|1072.5|1067.5|1074.7|1069.7|1074.8|1070.2|1071.9|1067.5|37
1715852700000|2024-05-16 09:45:00|1074.8|1069.8|1075.3|1070.3|1075.6|1072|1072.7|1069.6|48
1715853000000|2024-05-16 09:50:00|1075.4|1070.4|1075.4|1070.4|1075.8|1071.6|1073.4|1069.8|45
1715853300000|2024-05-16 09:55:00|1075.5|1070.5|1073.8|1068.8|1075.8|1071.9|1072.8|1068.7|50
1715853600000|2024-05-16 10:00:00|1073.9|1068.9|1073.8|1068.8|1074.4|1069.4|1073|1068|34
1715853900000|2024-05-16 10:05:00|1073.9|1068.9|1075.9|1070.9|1076.5|1071.5|1073.9|1068.9|53
1715854200000|2024-05-16 10:10:00|1075.8|1070.8|1076.7|1071.7|1076.7|1071.7|1075.3|1070.3|30
1715854500000|2024-05-16 10:15:00|1077|1072|1077.1|1072.1|1077.2|1072.2|1076.5|1071.5|34
1715854800000|2024-05-16 10:20:00|1077|1072|1077.8|1072.8|1077.9|1072.9|1076.3|1071.3|50
1715855100000|2024-05-16 10:25:00|1078|1073|1078.8|1073.8|1078.8|1073.8|1078|1073|12
1715855400000|2024-05-16 10:30:00|1078.5|1073.5|1077.7|1072.7|1078.5|1073.5|1076.9|1071.9|44
1715855700000|2024-05-16 10:35:00|1077.9|1072.9|1079.8|1074.8|1079.8|1074.8|1077.9|1072.9|37
1715856000000|2024-05-16 10:40:00|1079.7|1074.7|1080.2|1075.2|1080.2|1075.2|1079.2|1074.2|36
1715856300000|2024-05-16 10:45:00|1080.3|1075.3|1082.3|1077.3|1082.3|1077.3|1080|1075|58
1715856600000|2024-05-16 10:50:00|1082.2|1077.2|1082.9|1081.1|1083.5|1081.1|1081.8|1076.8|28
1715856900000|2024-05-16 10:55:00|1083|1081.2|1081.8|1080|1084.9|1081.5|1081.6|1079.8|82
1715857200000|2024-05-16 11:00:00|1081.9|1080.1|1083.1|1078.1|1083.1|1080.5|1081.5|1077.8|50
1715857500000|2024-05-16 11:05:00|1083.2|1078.2|1081.3|1076.3|1083.2|1078.2|1080.7|1075.7|51
1715857800000|2024-05-16 11:10:00|1081.4|1076.4|1082.1|1077.1|1082.4|1077.4|1081.4|1076.4|40
1715858100000|2024-05-16 11:15:00|1082|1077|1078.9|1073.9|1082.1|1077.1|1078.4|1073.4|62
1715858400000|2024-05-16 11:20:00|1078.8|1073.8|1077.4|1072.4|1078.8|1073.8|1076.5|1071.5|54
1715858700000|2024-05-16 11:25:00|1077.5|1072.5|1076|1071|1078|1073|1075.4|1070.4|60
1715859000000|2024-05-16 11:30:00|1076.1|1071.1|1075|1070|1077|1072|1074.9|1069.9|42
1715859300000|2024-05-16 11:35:00|1074.9|1069.9|1074.5|1069.5|1075.4|1070.4|1074.5|1069.5|34
1715859600000|2024-05-16 11:40:00|1074.4|1069.4|1073.7|1068.7|1075.1|1070.1|1073.5|1068.5|38
1715859900000|2024-05-16 11:45:00|1073.6|1068.6|1071.3|1066.3|1073.9|1068.9|1069.8|1064.8|76
1715860200000|2024-05-16 11:50:00|1071.4|1066.4|1070.1|1065.1|1071.7|1066.7|1068|1063|95
1715860500000|2024-05-16 11:55:00|1070|1065|1068.7|1063.7|1070.4|1065.4|1068.5|1063.5|71
1715860800000|2024-05-16 12:00:00|1068.8|1063.8|1071.6|1066.6|1071.6|1066.6|1066.9|1061.9|154
1715861100000|2024-05-16 12:05:00|1071.5|1066.5|1070.2|1065.2|1071.7|1066.7|1069.2|1064.2|105
1715861400000|2024-05-16 12:10:00|1070.3|1065.3|1071.3|1066.3|1071.8|1066.8|1070.1|1065.1|98
1715861700000|2024-05-16 12:15:00|1071.4|1066.4|1070.7|1065.7|1074.2|1069.2|1070.7|1065.7|130
1715862000000|2024-05-16 12:20:00|1070.6|1065.6|1066.4|1061.4|1071|1066|1065.8|1060.8|190
1715862300000|2024-05-16 12:25:00|1066.5|1061.5|1069|1064|1069|1064|1065.5|1060.5|100
1715862600000|2024-05-16 12:30:00|1071.1|1066.1|1069.2|1064.2|1073.1|1068.1|1067.9|1062.9|270
1715862900000|2024-05-16 12:35:00|1069.3|1064.3|1064.3|1059.3|1069.5|1064.5|1062.5|1057.5|313
1715863200000|2024-05-16 12:40:00|1064.4|1059.4|1066.7|1061.7|1067.7|1062.7|1064|1059|179
1715863500000|2024-05-16 12:45:00|1066.9|1061.9|1066.1|1061.1|1068.5|1063.5|1065.3|1060.3|147
1715863800000|2024-05-16 12:50:00|1066|1061|1067.6|1062.6|1068.9|1063.9|1066|1061|118
1715864100000|2024-05-16 12:55:00|1067.9|1062.9|1066.7|1061.7|1068.7|1063.7|1065.1|1060.1|183
1715864400000|2024-05-16 13:00:00|1066.8|1061.8|1065.5|1060.5|1067.8|1062.8|1065.2|1060.2|233
1715864700000|2024-05-16 13:05:00|1065.6|1060.6|1063.7|1058.7|1066.7|1061.7|1063.6|1058.6|151
1715865000000|2024-05-16 13:10:00|1063.4|1058.4|1065.7|1060.7|1065.9|1060.9|1061.8|1056.8|191
1715865300000|2024-05-16 13:15:00|1065.9|1060.9|1064.1|1059.1|1066.3|1061.3|1063.1|1058.1|207
1715865600000|2024-05-16 13:20:00|1064.3|1059.3|1063.7|1058.7|1064.8|1059.8|1063|1058|225
1715865900000|2024-05-16 13:25:00|1063.8|1058.8|1064.3|1059.3|1064.9|1059.9|1062.9|1057.9|122
1715866200000|2024-05-16 13:30:00|1064.5|1059.5|1059.8|1054.8|1064.5|1059.5|1059.5|1054.5|214
1715866500000|2024-05-16 13:35:00|1059.7|1054.7|1059.3|1054.3|1061.3|1056.3|1059.3|1054.3|134
1715866800000|2024-05-16 13:40:00|1059.6|1054.6|1056.9|1051.9|1059.6|1054.6|1056.8|1051.8|120
1715867100000|2024-05-16 13:45:00|1057|1052|1058.1|1053.1|1059.4|1054.4|1057|1052|127
1715867400000|2024-05-16 13:50:00|1058|1053|1054.5|1049.5|1058.5|1053.5|1053.6|1048.6|136
1715867700000|2024-05-16 13:55:00|1054.4|1049.4|1055.3|1050.3|1055.7|1050.7|1052.4|1047.4|122
1715868000000|2024-05-16 14:00:00|1055.4|1050.4|1058.2|1053.2|1058.3|1053.3|1054.4|1049.4|108
1715868300000|2024-05-16 14:05:00|1058.3|1053.3|1055.6|1050.6|1058.4|1053.4|1055.3|1050.3|93
1715868600000|2024-05-16 14:10:00|1055.5|1050.5|1055.3|1050.3|1055.7|1050.7|1054.8|1049.8|89
1715868900000|2024-05-16 14:15:00|1055.4|1050.4|1054.9|1049.9|1057.3|1052.3|1054.6|1049.6|95
1715869200000|2024-05-16 14:20:00|1054.8|1049.8|1055.9|1050.9|1057.1|1052.1|1054.8|1049.8|94
1715869500000|2024-05-16 14:25:00|1055.8|1050.8|1056.6|1051.6|1057|1052|1055.2|1050.2|48
1715869800000|2024-05-16 14:30:00|1056.5|1051.5|1057.7|1052.7|1058.4|1053.4|1056.5|1051.5|100
1715870100000|2024-05-16 14:35:00|1057.8|1052.8|1056.3|1051.3|1058.6|1053.6|1056.2|1051.2|67
1715870400000|2024-05-16 14:40:00|1056.5|1051.5|1056.9|1051.9|1058|1053|1056.4|1051.4|56
1715870700000|2024-05-16 14:45:00|1056.8|1051.8|1054.4|1049.4|1057.4|1052.4|1053.7|1048.7|52
1715871000000|2024-05-16 14:50:00|1054.6|1049.6|1054.7|1049.7|1055.6|1050.6|1054.2|1049.2|115
1715871300000|2024-05-16 14:55:00|1054.8|1049.8|1054.6|1049.6|1055.4|1050.4|1054.4|1049.4|68
1715871600000|2024-05-16 15:00:00|1054.5|1049.5|1055.4|1050.4|1055.6|1050.6|1053.5|1048.5|107
1715871900000|2024-05-16 15:05:00|1055.6|1050.6|1055.3|1050.3|1056.3|1051.3|1054.7|1049.7|90
1715872200000|2024-05-16 15:10:00|1055.2|1050.2|1055.2|1050.2|1055.9|1050.9|1055|1050|66
1715872500000|2024-05-16 15:15:00|1055.3|1050.3|1057.5|1052.5|1057.5|1052.5|1055.1|1050.1|49
1715872800000|2024-05-16 15:20:00|1057.7|1052.7|1058.1|1053.1|1059.9|1054.9|1057.3|1052.3|79
1715873100000|2024-05-16 15:25:00|1058|1053|1058.1|1053.1|1058.8|1053.8|1057.8|1052.8|55
1715873400000|2024-05-16 15:30:00|1058|1053|1061.2|1056.2|1061.3|1056.3|1057.9|1052.9|61
1715873700000|2024-05-16 15:35:00|1061.1|1056.1|1059|1054|1061.1|1056.1|1058.7|1053.7|81
1715874000000|2024-05-16 15:40:00|1058.9|1053.9|1060.6|1055.6|1060.8|1055.8|1058.8|1053.8|92
1715874300000|2024-05-16 15:45:00|1060.8|1055.8|1061.4|1056.4|1062.1|1057.1|1060.1|1055.1|88
1715874600000|2024-05-16 15:50:00|1061.3|1056.3|1061.8|1056.8|1061.9|1056.9|1060.4|1055.4|64
1715874900000|2024-05-16 15:55:00|1061.7|1056.7|1062.3|1057.3|1062.4|1057.4|1061.6|1056.6|33
1715875200000|2024-05-16 16:00:00|1062.2|1057.2|1062|1057|1062.2|1057.2|1061|1056|48
1715875500000|2024-05-16 16:05:00|1062.1|1057.1|1062|1057|1062.4|1057.4|1061.9|1056.9|32
1715875800000|2024-05-16 16:10:00|1062.1|1057.1|1064.5|1059.5|1064.6|1059.6|1062|1057|51
1715876100000|2024-05-16 16:15:00|1064.4|1059.4|1060.3|1058.5|1064.4|1059.4|1060.2|1056.9|56
1715876400000|2024-05-16 16:20:00|1060.2|1058.4|1061.6|1056.6|1062|1058.5|1060.1|1056.3|62
1715876700000|2024-05-16 16:25:00|1061.7|1056.7|1061.8|1056.8|1062.3|1057.3|1061.6|1056.6|69
1715877000000|2024-05-16 16:30:00|1061.7|1056.7|1061.7|1056.7|1062.2|1057.2|1061.4|1056.4|88
1715877300000|2024-05-16 16:35:00|1061.6|1056.6|1061.7|1056.7|1062|1057|1061.6|1056.6|53
1715878800000|2024-05-16 17:00:00|1065.6|1060.6|1067|1062|1067.4|1062.4|1065.5|1060.5|50
1715879100000|2024-05-16 17:05:00|1066.9|1061.9|1066|1061|1067.5|1062.5|1066|1061|64
1715879400000|2024-05-16 17:10:00|1066.1|1061.1|1064.9|1059.9|1066.5|1061.5|1064.6|1059.6|56
1715879700000|2024-05-16 17:15:00|1064.8|1059.8|1064.7|1059.7|1065|1060|1064.2|1059.2|51
1715880000000|2024-05-16 17:20:00|1064.6|1059.6|1063.5|1058.5|1064.6|1059.6|1063.1|1058.1|48
1715880300000|2024-05-16 17:25:00|1063.3|1058.3|1063.9|1058.9|1064.1|1059.1|1063.2|1058.2|46
1715880600000|2024-05-16 17:30:00|1063.8|1058.8|1064|1059|1064.4|1059.4|1063.6|1058.6|31
1715880900000|2024-05-16 17:35:00|1063.9|1058.9|1062.8|1057.8|1064|1059|1062.8|1057.8|40
1715881200000|2024-05-16 17:40:00|1063|1058|1063|1058|1063.2|1058.2|1062.5|1057.5|33
1715881500000|2024-05-16 17:45:00|1062.9|1057.9|1062.7|1057.7|1063|1058|1062.4|1057.4|23
1715881800000|2024-05-16 17:50:00|1062.8|1057.8|1063.3|1058.3|1063.5|1058.5|1062.8|1057.8|18
1715882100000|2024-05-16 17:55:00|1063.2|1058.2|1063.9|1058.9|1063.9|1058.9|1063.2|1058.2|25
1715882400000|2024-05-16 18:00:00|1064|1059|1064.5|1059.5|1064.6|1059.6|1063.8|1058.8|29
1715882700000|2024-05-16 18:05:00|1064.7|1059.7|1064.1|1059.1|1065|1060|1064.1|1059.1|23
1715883000000|2024-05-16 18:10:00|1064.2|1059.2|1063.4|1058.4|1064.3|1059.3|1063.4|1058.4|32
1715883300000|2024-05-16 18:15:00|1063.3|1058.3|1064|1059|1064.1|1059.1|1063.3|1058.3|18
1715883600000|2024-05-16 18:20:00|1063.9|1058.9|1064.3|1059.3|1064.3|1059.3|1063.8|1058.8|11
1715883900000|2024-05-16 18:25:00|1064.2|1059.2|1064.1|1059.1|1064.3|1059.3|1064|1059|12
1715884200000|2024-05-16 18:30:00|1064.2|1059.2|1065|1060|1065|1060|1064.1|1059.1|32
1715884500000|2024-05-16 18:35:00|1065.1|1060.1|1065.1|1060.1|1065.7|1060.7|1065|1060|21
1715884800000|2024-05-16 18:40:00|1065.2|1060.2|1064.6|1059.6|1065.2|1060.2|1064.4|1059.4|34
1715885100000|2024-05-16 18:45:00|1064.7|1059.7|1064.8|1059.8|1065.1|1060.1|1064.6|1059.6|18
1715885400000|2024-05-16 18:50:00|1064.9|1059.9|1065.6|1060.6|1065.6|1060.6|1064.8|1059.8|10
1715885700000|2024-05-16 18:55:00|1065.5|1060.5|1065.8|1060.8|1065.9|1060.9|1065.5|1060.5|6
1715886000000|2024-05-16 19:00:00|1065.7|1060.7|1065.4|1060.4|1065.7|1060.7|1065.3|1060.3|15
1715886300000|2024-05-16 19:05:00|1065.5|1060.5|1066.5|1061.5|1066.5|1061.5|1065.5|1060.5|10
1715886600000|2024-05-16 19:10:00|1066.6|1061.6|1066.8|1061.8|1066.8|1061.8|1066.5|1061.5|15
1715886900000|2024-05-16 19:15:00|1066.7|1061.7|1066.4|1061.4|1066.7|1061.7|1066.2|1061.2|11
1715887200000|2024-05-16 19:20:00|1066.3|1061.3|1065.8|1060.8|1066.5|1061.5|1065.7|1060.7|17
1715887500000|2024-05-16 19:25:00|1065.9|1060.9|1065.3|1060.3|1066|1061|1065.3|1060.3|14
1715887800000|2024-05-16 19:30:00|1065.4|1060.4|1065.5|1060.5|1065.5|1060.5|1065.1|1060.1|22
1715888100000|2024-05-16 19:35:00|1065.6|1060.6|1065.1|1060.1|1066.2|1061.2|1065.1|1060.1|24
1715888400000|2024-05-16 19:40:00|1065.2|1060.2|1065.2|1060.2|1065.3|1060.3|1064.9|1059.9|15
1715888700000|2024-05-16 19:45:00|1065|1060|1065.2|1060.2|1065.3|1060.3|1065|1060|8
1715889000000|2024-05-16 19:50:00|1065.3|1060.3|1065.8|1060.8|1065.9|1060.9|1065.3|1060.3|16
1715889300000|2024-05-16 19:55:00|1065.7|1060.7|1065.8|1060.8|1066.2|1061.2|1065.5|1060.5|29
1715889600000|2024-05-16 20:00:00|1065.9|1060.9|1065.5|1060.5|1065.9|1060.9|1065.5|1060.5|14
1715889900000|2024-05-16 20:05:00|1065.6|1060.6|1065.4|1060.4|1065.7|1060.7|1065.4|1060.4|8
1715890200000|2024-05-16 20:10:00|1065.5|1060.5|1065.3|1060.3|1065.6|1060.6|1065.3|1060.3|9
1715890500000|2024-05-16 20:15:00|1065.2|1060.2|1065.8|1060.8|1065.9|1060.9|1065.2|1060.2|11
1715890800000|2024-05-16 20:20:00|1065.9|1060.9|1066|1061|1066.3|1061.3|1065.8|1060.8|15
1715891100000|2024-05-16 20:25:00|1066.2|1061.2|1066.1|1061.1|1066.4|1061.4|1066.1|1061.1|6
1715891400000|2024-05-16 20:30:00|1066.2|1061.2|1065.9|1060.9|1066.2|1061.2|1065.9|1060.9|6
1715891700000|2024-05-16 20:35:00|1065.6|1060.6|1065.4|1060.4|1065.7|1060.7|1065.4|1060.4|11
1715892000000|2024-05-16 20:40:00|1065.5|1060.5|1065.8|1060.8|1065.9|1060.9|1065.5|1060.5|5
1715892300000|2024-05-16 20:45:00|1065.9|1060.9|1065.9|1060.9|1066.1|1061.1|1065.8|1060.8|14
1715892600000|2024-05-16 20:50:00|1066.1|1061.1|1065.9|1060.9|1066.2|1061.2|1065.9|1060.9|18
1715892900000|2024-05-16 20:55:00|1066|1061|1065.7|1060.7|1066|1061|1065.5|1060.5|22
1715896800000|2024-05-16 22:00:00|1066.6|1061.6|1068.2|1063.2|1068.3|1063.3|1066.6|1061.6|18
1715897100000|2024-05-16 22:05:00|1068.1|1063.1|1068.5|1063.5|1068.6|1063.6|1067.9|1062.9|9
1715897400000|2024-05-16 22:10:00|1068.6|1063.6|1070|1065|1070.4|1065.4|1068.6|1063.6|22
1715897700000|2024-05-16 22:15:00|1069.8|1064.8|1070.2|1065.2|1070.5|1065.5|1069.7|1064.7|15
1715898000000|2024-05-16 22:20:00|1070.3|1065.3|1070.2|1065.2|1070.3|1065.3|1070.2|1065.2|2
1715898300000|2024-05-16 22:25:00|1070.3|1065.3|1070.3|1065.3|1070.5|1065.5|1070.2|1065.2|11
1715898600000|2024-05-16 22:30:00|1070.1|1065.1|1069.1|1064.1|1070.2|1065.2|1069.1|1064.1|11
1715898900000|2024-05-16 22:35:00|1069.2|1064.2|1068.8|1063.8|1069.2|1064.2|1068.8|1063.8|9
1715899200000|2024-05-16 22:40:00|1068.9|1063.9|1068.9|1063.9|1069.1|1064.1|1068.7|1063.7|18
1715899500000|2024-05-16 22:45:00|1069|1064|1069|1064|1069|1064|1068.9|1063.9|7
1715899800000|2024-05-16 22:50:00|1069.1|1064.1|1068.9|1063.9|1069.1|1064.1|1068.9|1063.9|5
1715900100000|2024-05-16 22:55:00|1069|1064|1068.7|1063.7|1069|1064|1068.7|1063.7|10
1715900400000|2024-05-16 23:00:00|1068.6|1063.6|1068.6|1063.6|1069|1064|1068.6|1063.6|10
1715900700000|2024-05-16 23:05:00|1068.5|1063.5|1068.6|1063.6|1068.6|1063.6|1068.5|1063.5|6
1715901000000|2024-05-16 23:10:00|1068.5|1063.5|1068.6|1063.6|1068.6|1063.6|1068.4|1063.4|7
1715901300000|2024-05-16 23:15:00|1068.5|1063.5|1068.3|1063.3|1068.5|1063.5|1068.3|1063.3|9
1715901600000|2024-05-16 23:20:00|1068.2|1063.2|1067.7|1062.7|1068.3|1063.3|1067.7|1062.7|12
1715901900000|2024-05-16 23:25:00|1067.8|1062.8|1067|1062|1067.9|1062.9|1067|1062|5
1715902200000|2024-05-16 23:30:00|1067.1|1062.1|1066.7|1061.7|1067.1|1062.1|1066.7|1061.7|9
1715902500000|2024-05-16 23:35:00|1066.6|1061.6|1066.7|1061.7|1066.8|1061.8|1066.3|1061.3|17
1715902800000|2024-05-16 23:40:00|1067.1|1062.1|1066.7|1061.7|1067.7|1062.7|1066.7|1061.7|11
1715903100000|2024-05-16 23:45:00|1066.8|1061.8|1066.9|1061.9|1067.5|1062.5|1066.7|1061.7|23
1715903400000|2024-05-16 23:50:00|1066.8|1061.8|1067.5|1062.5|1067.7|1062.7|1066.7|1061.7|15
1715903700000|2024-05-16 23:55:00|1067.2|1062.2|1066.4|1061.4|1067.2|1062.2|1066.4|1061.4|16
1715904000000|2024-05-17 00:00:00|1066.7|1061.7|1067.6|1062.6|1067.8|1062.8|1066.4|1061.4|52
1715904300000|2024-05-17 00:05:00|1067.7|1062.7|1066.3|1061.3|1067.8|1062.8|1065.9|1060.9|48
1715904600000|2024-05-17 00:10:00|1066.4|1061.4|1065.3|1060.3|1066.5|1061.5|1065.2|1060.2|45
1715904900000|2024-05-17 00:15:00|1065.4|1060.4|1065.1|1060.1|1065.4|1060.4|1064.1|1059.1|36
1715905200000|2024-05-17 00:20:00|1064.7|1059.7|1064.6|1059.6|1065.1|1060.1|1064.3|1059.3|43
1715905500000|2024-05-17 00:25:00|1064.5|1059.5|1064.8|1059.8|1065.1|1060.1|1064.4|1059.4|32
1715905800000|2024-05-17 00:30:00|1064.7|1059.7|1064.6|1059.6|1064.9|1059.9|1064.1|1059.1|31
1715906100000|2024-05-17 00:35:00|1064.5|1059.5|1064.4|1059.4|1065.1|1060.1|1064.2|1059.2|24
1715906400000|2024-05-17 00:40:00|1064.5|1059.5|1064.2|1059.2|1064.7|1059.7|1064.1|1059.1|32
1715906700000|2024-05-17 00:45:00|1064.4|1059.4|1064.2|1059.2|1064.7|1059.7|1063.8|1058.8|31
1715907000000|2024-05-17 00:50:00|1064.3|1059.3|1064.5|1059.5|1064.7|1059.7|1064.1|1059.1|33
1715907300000|2024-05-17 00:55:00|1064.4|1059.4|1065.5|1060.5|1066.7|1061.7|1063.6|1058.6|59
1715907600000|2024-05-17 01:00:00|1065.6|1060.6|1064.7|1059.7|1065.9|1060.9|1064.6|1059.6|80
1715907900000|2024-05-17 01:05:00|1064.8|1059.8|1066.1|1061.1|1066.3|1061.3|1064.5|1059.5|51
1715908200000|2024-05-17 01:10:00|1066.2|1061.2|1065.7|1060.7|1066.4|1061.4|1065.2|1060.2|60
1715908500000|2024-05-17 01:15:00|1065.5|1060.5|1065.1|1060.1|1065.6|1060.6|1064.9|1059.9|39
1715908800000|2024-05-17 01:20:00|1064.9|1059.9|1064.3|1059.3|1065.1|1060.1|1064.3|1059.3|62
1715909100000|2024-05-17 01:25:00|1064.2|1059.2|1063.8|1058.8|1064.4|1059.4|1063.6|1058.6|53
1715909400000|2024-05-17 01:30:00|1063.7|1058.7|1065.9|1060.9|1065.9|1060.9|1063.6|1058.6|77
1715909700000|2024-05-17 01:35:00|1065.8|1060.8|1066.1|1061.1|1066.1|1061.1|1065.2|1060.2|50
1715910000000|2024-05-17 01:40:00|1066.2|1061.2|1065.1|1060.1|1066.4|1061.4|1065.1|1060.1|55
1715910300000|2024-05-17 01:45:00|1065.3|1060.3|1065.9|1060.9|1066.2|1061.2|1065|1060|41
1715910600000|2024-05-17 01:50:00|1066|1061|1066.4|1061.4|1066.4|1061.4|1065.8|1060.8|29
1715910900000|2024-05-17 01:55:00|1066.3|1061.3|1066.3|1061.3|1066.5|1061.5|1065.9|1060.9|31
1715911200000|2024-05-17 02:00:00|1066.4|1061.4|1065.7|1060.7|1066.6|1061.6|1065.3|1060.3|45
1715911500000|2024-05-17 02:05:00|1065.8|1060.8|1065.2|1060.2|1065.9|1060.9|1065.2|1060.2|21
1715911800000|2024-05-17 02:10:00|1065.1|1060.1|1064.7|1059.7|1065.1|1060.1|1064|1059|43
1715912100000|2024-05-17 02:15:00|1064.8|1059.8|1064.5|1059.5|1064.8|1059.8|1064.4|1059.4|18
1715912400000|2024-05-17 02:20:00|1064.6|1059.6|1064.7|1059.7|1064.8|1059.8|1064.6|1059.6|16
1715912700000|2024-05-17 02:25:00|1064.6|1059.6|1063.8|1058.8|1064.7|1059.7|1063.8|1058.8|17
1715913000000|2024-05-17 02:30:00|1064.3|1059.3|1063.4|1058.4|1064.4|1059.4|1063.4|1058.4|29
1715913300000|2024-05-17 02:35:00|1063.6|1058.6|1063.4|1058.4|1063.9|1058.9|1062.9|1057.9|39
1715913600000|2024-05-17 02:40:00|1063.3|1058.3|1062.4|1057.4|1063.6|1058.6|1062.3|1057.3|34
1715913900000|2024-05-17 02:45:00|1062.5|1057.5|1061.1|1056.1|1063.2|1058.2|1061.1|1056.1|40
1715914200000|2024-05-17 02:50:00|1061.2|1056.2|1060.1|1055.1|1061.4|1056.4|1059.6|1054.6|47
1715914500000|2024-05-17 02:55:00|1060.3|1055.3|1061.4|1056.4|1061.6|1056.6|1060|1055|62
1715914800000|2024-05-17 03:00:00|1061.6|1056.6|1061.8|1056.8|1062.2|1057.2|1061.3|1056.3|38
1715915100000|2024-05-17 03:05:00|1061.9|1056.9|1062.1|1057.1|1062.1|1057.1|1061.5|1056.5|35
1715915400000|2024-05-17 03:10:00|1061.9|1056.9|1061.1|1056.1|1062.1|1057.1|1061.1|1056.1|24
1715915700000|2024-05-17 03:15:00|1061.2|1056.2|1061|1056|1061.5|1056.5|1060.8|1055.8|25
1715916000000|2024-05-17 03:20:00|1061.1|1056.1|1060.8|1055.8|1061.5|1056.5|1060.8|1055.8|28
1715916300000|2024-05-17 03:25:00|1060.6|1055.6|1062|1057|1062.1|1057.1|1060.6|1055.6|40
1715916600000|2024-05-17 03:30:00|1062.1|1057.1|1061.5|1056.5|1062.3|1057.3|1061.4|1056.4|32
1715916900000|2024-05-17 03:35:00|1061.4|1056.4|1060.9|1055.9|1061.6|1056.6|1060.8|1055.8|20
1715917200000|2024-05-17 03:40:00|1061|1056|1060.2|1055.2|1061.2|1056.2|1060.2|1055.2|24
1715917500000|2024-05-17 03:45:00|1060.3|1055.3|1060.4|1055.4|1060.6|1055.6|1059.8|1054.8|24
1715917800000|2024-05-17 03:50:00|1060.3|1055.3|1060.9|1055.9|1061|1056|1060.3|1055.3|20
1715918100000|2024-05-17 03:55:00|1060.8|1055.8|1061|1056|1061.2|1056.2|1060.8|1055.8|16
1715918400000|2024-05-17 04:00:00|1061.1|1056.1|1061.5|1056.5|1061.8|1056.8|1061|1056|24
1715918700000|2024-05-17 04:05:00|1061.4|1056.4|1061.5|1056.5|1061.5|1056.5|1060.7|1055.7|27
1715919000000|2024-05-17 04:10:00|1061.6|1056.6|1061.9|1056.9|1062.3|1057.3|1061.6|1056.6|16
1715919300000|2024-05-17 04:15:00|1061.8|1056.8|1062.2|1057.2|1062.3|1057.3|1061.7|1056.7|16
1715919600000|2024-05-17 04:20:00|1062.3|1057.3|1063.7|1058.7|1063.7|1058.7|1062.3|1057.3|18
1715919900000|2024-05-17 04:25:00|1063.6|1058.6|1064.3|1059.3|1064.8|1059.8|1063.6|1058.6|19
1715920200000|2024-05-17 04:30:00|1064.5|1059.5|1065.6|1060.6|1066.2|1061.2|1064.4|1059.4|27
1715920500000|2024-05-17 04:35:00|1065.7|1060.7|1065.6|1060.6|1066.7|1061.7|1065.5|1060.5|28
1715920800000|2024-05-17 04:40:00|1065.7|1060.7|1066.9|1061.9|1067.2|1062.2|1065.6|1060.6|28
1715921100000|2024-05-17 04:45:00|1067|1062|1066.3|1061.3|1067|1062|1065.9|1060.9|29
1715921400000|2024-05-17 04:50:00|1066.2|1061.2|1065.5|1060.5|1066.6|1061.6|1065.3|1060.3|25
1715921700000|2024-05-17 04:55:00|1065.6|1060.6|1066.5|1061.5|1066.7|1061.7|1065.6|1060.6|23
1715922000000|2024-05-17 05:00:00|1066.7|1061.7|1067.4|1062.4|1067.4|1062.4|1066.2|1061.2|27
1715922300000|2024-05-17 05:05:00|1067.5|1062.5|1068.3|1063.3|1068.6|1063.6|1067.1|1062.1|29
1715922600000|2024-05-17 05:10:00|1068.2|1063.2|1067.7|1062.7|1068.3|1063.3|1067.7|1062.7|8
1715922900000|2024-05-17 05:15:00|1067.8|1062.8|1067.8|1062.8|1067.9|1062.9|1067.5|1062.5|20
1715923200000|2024-05-17 05:20:00|1067|1062|1066.8|1061.8|1067.1|1062.1|1066.6|1061.6|17
1715923500000|2024-05-17 05:25:00|1066.6|1061.6|1066.6|1061.6|1066.7|1061.7|1066.3|1061.3|12
1715923800000|2024-05-17 05:30:00|1067|1062|1069.2|1064.2|1069.4|1064.4|1067|1062|55
1715924100000|2024-05-17 05:35:00|1069.3|1064.3|1069.7|1064.7|1069.8|1064.8|1068.8|1063.8|35
1715924400000|2024-05-17 05:40:00|1069.6|1064.6|1069.9|1064.9|1070.3|1065.3|1069.5|1064.5|26
1715924700000|2024-05-17 05:45:00|1070|1065|1070.8|1065.8|1071.2|1066.2|1070|1065|30
1715925000000|2024-05-17 05:50:00|1070.7|1065.7|1071.2|1066.2|1071.3|1066.3|1070.7|1065.7|18
1715925300000|2024-05-17 05:55:00|1071.3|1066.3|1071.2|1066.2|1071.4|1066.4|1071|1066|9
1715925600000|2024-05-17 06:00:00|1071.1|1066.1|1070.4|1068.6|1071.7|1068.6|1070.1|1065.9|23
1715925900000|2024-05-17 06:05:00|1070.3|1068.5|1072.9|1067.9|1073.4|1068.9|1070.2|1067.6|30
1715926200000|2024-05-17 06:10:00|1072.8|1067.8|1072.8|1067.8|1073.2|1068.2|1072.5|1067.5|33
1715926500000|2024-05-17 06:15:00|1072.9|1067.9|1073.1|1068.1|1073.2|1068.2|1072.8|1067.8|27
1715926800000|2024-05-17 06:20:00|1073|1068|1073.2|1068.2|1073.3|1068.3|1073|1068|14
1715927400000|2024-05-17 06:30:00|1072|1067|1072|1067|1072.1|1067.1|1071.2|1066.2|35
1715927700000|2024-05-17 06:35:00|1072.1|1067.1|1071.9|1066.9|1072.5|1067.5|1071.5|1066.5|34
1715928000000|2024-05-17 06:40:00|1071.8|1066.8|1070.2|1065.2|1072.1|1067.1|1070|1065|56
1715928300000|2024-05-17 06:45:00|1070.1|1065.1|1071.6|1066.6|1071.6|1066.6|1069.8|1064.8|31
1715928600000|2024-05-17 06:50:00|1071.5|1066.5|1072.6|1067.6|1072.7|1067.7|1071.5|1066.5|30
1715928900000|2024-05-17 06:55:00|1072.5|1067.5|1072.7|1067.7|1072.9|1067.9|1072.5|1067.5|21
1715929200000|2024-05-17 07:00:00|1072.8|1067.8|1072|1070.2|1073.1|1070.3|1071.5|1067.5|45
1715929500000|2024-05-17 07:05:00|1074.9|1069.9|1074.9|1069.9|1075.4|1070.4|1074.3|1069.3|60
1715929800000|2024-05-17 07:10:00|1074.8|1069.8|1075.2|1070.2|1075.2|1070.2|1074.4|1069.4|50
1715930100000|2024-05-17 07:15:00|1075.3|1070.3|1075.4|1070.4|1075.5|1070.5|1075|1070|32
1715930400000|2024-05-17 07:20:00|1075.5|1070.5|1075.5|1070.5|1075.5|1070.5|1075.3|1070.3|9
1715931300000|2024-05-17 07:35:00|1072|1067|1072.4|1067.4|1072.4|1069.1|1070.9|1067|14
1715931600000|2024-05-17 07:40:00|1070.9|1069.1|1070.2|1065.2|1072.4|1069.1|1070.1|1065.1|44
1715931900000|2024-05-17 07:45:00|1070.1|1065.1|1068.3|1063.3|1070.6|1065.6|1067.9|1062.9|36
1715932200000|2024-05-17 07:50:00|1068.2|1063.2|1068|1063|1068.8|1063.8|1067.9|1062.9|39
1715932500000|2024-05-17 07:55:00|1068.1|1063.1|1067.9|1062.9|1068.4|1063.4|1067.7|1062.7|48
1715932800000|2024-05-17 08:00:00|1068|1063|1067.8|1062.8|1068.6|1063.6|1067.3|1062.3|45
1715933100000|2024-05-17 08:05:00|1067.7|1062.7|1065.5|1060.5|1067.8|1062.8|1065.5|1060.5|61
1715933400000|2024-05-17 08:10:00|1065.2|1060.2|1061.9|1060.1|1065.3|1060.3|1061.6|1057.9|55
1715933700000|2024-05-17 08:15:00|1061.8|1060|1062.9|1057.9|1063.2|1060.3|1061.6|1057.9|38
1715934000000|2024-05-17 08:20:00|1062.8|1057.8|1063.6|1058.6|1063.8|1060.1|1061.6|1057.6|59
1715934300000|2024-05-17 08:25:00|1063.5|1058.5|1061.7|1056.7|1063.6|1058.6|1061.7|1056.7|60
1715934600000|2024-05-17 08:30:00|1061.6|1056.6|1060.5|1055.5|1062.4|1057.4|1060.5|1055.5|68
1715934900000|2024-05-17 08:35:00|1060.4|1055.4|1060.6|1055.6|1060.9|1055.9|1059.5|1054.5|48
1715935200000|2024-05-17 08:40:00|1060.8|1055.8|1060.5|1055.5|1060.8|1055.8|1059.9|1054.9|61
1715935500000|2024-05-17 08:45:00|1060.7|1055.7|1061.4|1056.4|1062.9|1058|1059.3|1055.7|55
1715935800000|2024-05-17 08:50:00|1061.5|1056.5|1060.7|1055.7|1061.7|1056.7|1059.8|1054.8|42
1715936100000|2024-05-17 08:55:00|1060.8|1055.8|1060.5|1055.5|1060.8|1057.9|1059.2|1055.5|34
1715936400000|2024-05-17 09:00:00|1060.6|1055.6|1062.6|1057.6|1063|1058|1059.2|1055.4|65
1715936700000|2024-05-17 09:05:00|1062.4|1057.4|1061.2|1056.2|1063|1058|1060.2|1055.2|62
1715937000000|2024-05-17 09:10:00|1061.1|1056.1|1060.7|1055.7|1061.5|1056.5|1060.6|1055.6|32
1715937300000|2024-05-17 09:15:00|1060.8|1055.8|1060.7|1055.7|1061.4|1056.4|1060.7|1055.7|39
1715937600000|2024-05-17 09:20:00|1060.6|1055.6|1061.4|1056.4|1061.6|1056.6|1060.6|1055.6|29
1715937900000|2024-05-17 09:25:00|1061.5|1056.5|1061.7|1056.7|1061.7|1056.7|1061.1|1056.1|36
1715938200000|2024-05-17 09:30:00|1061.8|1056.8|1062.2|1057.2|1062.3|1058.6|1060.4|1056.3|37
1715938500000|2024-05-17 09:35:00|1062.3|1057.3|1062|1057|1062.3|1057.3|1061.9|1056.9|22
1715938800000|2024-05-17 09:40:00|1061.8|1056.8|1062.9|1057.9|1063|1058|1061.8|1056.8|25
1715939100000|2024-05-17 09:45:00|1062.8|1057.8|1063.2|1058.2|1063.2|1058.2|1062.7|1057.7|21
1715939400000|2024-05-17 09:50:00|1063.3|1058.3|1063.7|1058.7|1063.8|1058.8|1063.3|1058.3|18
1715939700000|2024-05-17 09:55:00|1063.6|1058.6|1063.5|1058.5|1063.6|1058.6|1063|1058|26
1715940000000|2024-05-17 10:00:00|1063.6|1058.6|1063.5|1058.5|1063.8|1059.9|1060.8|1058.3|36
1715940300000|2024-05-17 10:05:00|1061.5|1059.7|1063.3|1058.3|1063.5|1059.8|1061.4|1058.3|22
1715940600000|2024-05-17 10:10:00|1061.6|1059.8|1061.4|1059.6|1061.7|1059.9|1060.9|1059.1|29
1715940900000|2024-05-17 10:15:00|1061.3|1059.5|1061|1059.2|1061.4|1059.6|1061|1059.2|8
1715943000000|2024-05-17 10:50:00|1059.5|1054.5|1061.2|1056.2|1061.2|1056.2|1059.5|1054.5|34
1715943300000|2024-05-17 10:55:00|1059.7|1057.9|1059.2|1057.4|1061.1|1057.9|1058.7|1054.9|28
1715943600000|2024-05-17 11:00:00|1060.8|1055.8|1058.7|1056.9|1061.3|1056.9|1058.6|1054.9|39
1715943900000|2024-05-17 11:05:00|1058.6|1056.8|1060.4|1055.4|1060.6|1056.9|1058.6|1054.7|20
1715944200000|2024-05-17 11:10:00|1060.5|1055.5|1059.4|1054.4|1060.7|1057|1058.8|1054.4|37
1715944500000|2024-05-17 11:15:00|1059.3|1054.3|1056.1|1054.3|1059.3|1055.6|1055.9|1052.5|63
1715944800000|2024-05-17 11:20:00|1055.9|1054.1|1057.6|1055.8|1059.4|1055.8|1055|1052|39
1715945100000|2024-05-17 11:25:00|1057.5|1055.7|1058.9|1057.1|1060.7|1057.4|1057.5|1054.2|39
1715945400000|2024-05-17 11:30:00|1058.8|1057|1058.6|1056.8|1060.4|1057.1|1058.3|1055.4|36
1715945700000|2024-05-17 11:35:00|1058.5|1056.7|1057.6|1055.8|1060.9|1057.1|1057.5|1055.1|31
1715946000000|2024-05-17 11:40:00|1057.5|1055.7|1059.7|1054.7|1059.9|1056.2|1057.4|1054.4|32
1715946300000|2024-05-17 11:45:00|1057.9|1056.1|1058|1056.2|1059.7|1056.3|1057.8|1054.6|23
1715946600000|2024-05-17 11:50:00|1057.9|1056.1|1059.5|1057.7|1061.5|1057.7|1057.9|1054.7|42
1715946900000|2024-05-17 11:55:00|1059.4|1057.6|1061.6|1056.6|1062|1057.7|1059.4|1056.2|26
1715947200000|2024-05-17 12:00:00|1061.5|1056.5|1063.7|1061.9|1064.4|1062.3|1059.5|1056.2|84
1715947500000|2024-05-17 12:05:00|1063.6|1061.8|1064.4|1059.4|1065|1062.3|1062.8|1058.9|58
1715947800000|2024-05-17 12:10:00|1064.3|1059.3|1061.2|1056.2|1064.7|1059.7|1061.2|1056.2|71
1715948100000|2024-05-17 12:15:00|1061.1|1056.1|1063.2|1058.2|1063.2|1058.2|1061.1|1056.1|63
1715948400000|2024-05-17 12:20:00|1063.3|1058.3|1059.6|1054.6|1064.2|1059.2|1058.4|1054.6|112
1715948700000|2024-05-17 12:25:00|1059.5|1054.5|1058.9|1053.9|1059.5|1054.5|1057.4|1052.4|106
1715949000000|2024-05-17 12:30:00|1059|1054|1059.5|1054.5|1060.5|1055.5|1057.5|1052.5|99
1715949300000|2024-05-17 12:35:00|1059.4|1054.4|1057.6|1052.6|1059.4|1054.4|1057.3|1052.3|69
1715949600000|2024-05-17 12:40:00|1057.5|1052.5|1059.6|1054.6|1059.8|1054.8|1056.9|1051.9|64
1715949900000|2024-05-17 12:45:00|1059.5|1054.5|1061.5|1056.5|1062.8|1057.8|1059.5|1054.5|121
1715950200000|2024-05-17 12:50:00|1061.1|1056.1|1064|1059|1065.3|1060.3|1060.9|1055.9|156
1715950500000|2024-05-17 12:55:00|1064.3|1059.3|1066.6|1061.6|1066.8|1061.8|1064|1059|129
1715950800000|2024-05-17 13:00:00|1066.5|1061.5|1068.2|1063.2|1070.6|1065.6|1066.3|1061.3|236
1715951100000|2024-05-17 13:05:00|1068.4|1063.4|1068.9|1063.9|1069|1064|1066.7|1061.7|165
1715951400000|2024-05-17 13:10:00|1069|1064|1069.4|1064.4|1069.9|1064.9|1068.3|1063.3|157
1715951700000|2024-05-17 13:15:00|1069.3|1064.3|1068.5|1063.5|1070.2|1065.2|1067.5|1062.5|169
1715952000000|2024-05-17 13:20:00|1068.6|1063.6|1068.8|1063.8|1069.9|1064.9|1068.2|1063.2|133
1715952300000|2024-05-17 13:25:00|1068.9|1063.9|1071.2|1066.2|1071.2|1066.2|1068.3|1063.3|88
1715952600000|2024-05-17 13:30:00|1071.3|1066.3|1073.7|1068.7|1073.7|1068.7|1070.8|1065.8|149
1715952900000|2024-05-17 13:35:00|1073.8|1068.8|1071.5|1066.5|1074.8|1069.8|1069.6|1065.9|167
1715953200000|2024-05-17 13:40:00|1071.6|1066.6|1069.3|1064.3|1072.2|1067.2|1068.4|1063.4|227
1715953500000|2024-05-17 13:45:00|1069.4|1064.4|1070.6|1065.6|1071.4|1066.4|1069.3|1064.3|180
1715953800000|2024-05-17 13:50:00|1070.8|1065.8|1069|1064|1071.3|1066.3|1067.4|1062.4|138
1715954100000|2024-05-17 13:55:00|1069.2|1064.2|1067.6|1062.6|1069.6|1064.6|1067.4|1062.4|174
1715954400000|2024-05-17 14:00:00|1068|1063|1070.4|1065.4|1070.5|1065.5|1067.8|1062.8|98
1715954700000|2024-05-17 14:05:00|1070.3|1065.3|1070.9|1065.9|1070.9|1065.9|1067.4|1064.1|126
1715955000000|2024-05-17 14:10:00|1070.8|1065.8|1071.7|1066.7|1071.8|1066.8|1070.3|1065.3|121
1715955300000|2024-05-17 14:15:00|1071.6|1066.6|1075.6|1070.6|1075.9|1070.9|1071.5|1066.5|128
1715955600000|2024-05-17 14:20:00|1075.1|1070.1|1074.5|1069.5|1075.4|1070.4|1073.9|1068.9|115
1715955900000|2024-05-17 14:25:00|1074.3|1069.3|1076.5|1071.5|1076.5|1072.6|1074.1|1069.1|124
1715956200000|2024-05-17 14:30:00|1076.6|1071.6|1077.2|1072.2|1078.5|1073.5|1076.5|1071.5|176
1715956500000|2024-05-17 14:35:00|1077.3|1072.3|1079.7|1074.7|1079.7|1074.7|1077.2|1072.2|101
1715956800000|2024-05-17 14:40:00|1079.8|1074.8|1080|1075|1080.2|1075.2|1078.8|1073.8|81
1715957100000|2024-05-17 14:45:00|1079.8|1074.8|1080.4|1075.4|1080.5|1075.5|1079.2|1074.2|115
1715957400000|2024-05-17 14:50:00|1080.5|1075.5|1078.5|1073.5|1080.7|1075.7|1077.3|1072.3|134
1715957700000|2024-05-17 14:55:00|1078.7|1073.7|1077.9|1072.9|1078.7|1073.7|1077.7|1072.7|93
1715958000000|2024-05-17 15:00:00|1078|1073|1081.8|1076.8|1082.3|1077.3|1077.7|1072.7|138
1715958300000|2024-05-17 15:05:00|1081.9|1076.9|1081.1|1076.1|1082.6|1077.6|1081|1076|147
1715958600000|2024-05-17 15:10:00|1081|1076|1078.7|1073.7|1081|1076|1077.8|1072.8|136
1715958900000|2024-05-17 15:15:00|1078.6|1073.6|1080|1075|1080|1075|1075.8|1070.8|174
1715959200000|2024-05-17 15:20:00|1080.1|1075.1|1080.4|1075.4|1080.5|1075.5|1078.2|1073.2|108
1715959500000|2024-05-17 15:25:00|1080.5|1075.5|1080.7|1075.7|1081.9|1076.9|1079.8|1074.8|111
1715959800000|2024-05-17 15:30:00|1080.6|1075.6|1081.6|1076.6|1081.6|1076.6|1080.1|1075.1|78
1715960100000|2024-05-17 15:35:00|1081.9|1076.9|1081.4|1076.4|1082.2|1077.2|1080.9|1075.9|99
1715960400000|2024-05-17 15:40:00|1081.5|1076.5|1078.3|1073.3|1081.8|1076.8|1078.3|1073.3|100
1715960700000|2024-05-17 15:45:00|1078.2|1073.2|1079.8|1074.8|1079.8|1074.8|1077.7|1072.7|92
1715961000000|2024-05-17 15:50:00|1079.7|1074.7|1079.5|1074.5|1079.9|1074.9|1079.4|1074.4|53
1715961300000|2024-05-17 15:55:00|1079.3|1074.3|1079.1|1074.1|1079.7|1074.7|1078.3|1073.3|71
1715961600000|2024-05-17 16:00:00|1079.2|1074.2|1081.1|1076.1|1081.5|1076.5|1079|1074|62
1715961900000|2024-05-17 16:05:00|1081.3|1076.3|1083.2|1078.2|1083.2|1078.2|1081.1|1076.1|63
1715962200000|2024-05-17 16:10:00|1083.1|1078.1|1082|1077|1083.5|1078.5|1081.9|1076.9|67
1715962500000|2024-05-17 16:15:00|1081.6|1076.6|1081.7|1076.7|1081.9|1078|1079.6|1076.4|45
1715962800000|2024-05-17 16:20:00|1081.8|1076.8|1080.7|1075.7|1081.9|1078|1079.7|1075.5|51
1715963100000|2024-05-17 16:25:00|1080.8|1075.8|1080.6|1075.6|1081.1|1076.1|1080.6|1075.6|34
1715963400000|2024-05-17 16:30:00|1080.8|1075.8|1081.1|1076.1|1082.3|1077.3|1080.7|1075.7|68
1715963700000|2024-05-17 16:35:00|1081.2|1076.2|1082.6|1077.6|1082.8|1077.8|1080.9|1075.9|67
1715964000000|2024-05-17 16:40:00|1082.7|1077.7|1082.7|1077.7|1083.5|1078.5|1082.2|1077.2|74
1715964300000|2024-05-17 16:45:00|1082.6|1077.6|1082.4|1077.4|1083|1078|1082|1077|62
1715964600000|2024-05-17 16:50:00|1082.6|1077.6|1082.6|1077.6|1083.2|1078.2|1082.2|1077.2|51
1715964900000|2024-05-17 16:55:00|1082.5|1077.5|1082|1077|1083|1078|1081.9|1076.9|62
1715965200000|2024-05-17 17:00:00|1081.9|1076.9|1083.3|1078.3|1083.4|1078.4|1081.3|1076.3|104
1715965500000|2024-05-17 17:05:00|1083.4|1078.4|1083.1|1078.1|1083.4|1078.4|1081.9|1076.9|63
1715965800000|2024-05-17 17:10:00|1083|1078|1083.2|1078.2|1083.3|1078.3|1082.8|1077.8|34
1715966100000|2024-05-17 17:15:00|1083.3|1078.3|1083.7|1078.7|1084|1080.3|1081.7|1078.1|51
1715966400000|2024-05-17 17:20:00|1083.8|1078.8|1085.9|1080.9|1086.1|1081.9|1083.5|1078.7|53
1715966700000|2024-05-17 17:25:00|1086|1081|1086.9|1081.9|1086.9|1082.9|1084.5|1081|64
1715967000000|2024-05-17 17:30:00|1086.8|1081.8|1087.1|1082.1|1087.8|1082.8|1086.1|1081.1|91
1715967300000|2024-05-17 17:35:00|1087|1082|1086.5|1081.5|1087.3|1082.3|1086.3|1081.3|43
1715967600000|2024-05-17 17:40:00|1086.4|1081.4|1087.3|1082.3|1087.3|1082.3|1086.2|1081.2|39
1715967900000|2024-05-17 17:45:00|1087.4|1082.4|1086.9|1081.9|1087.5|1082.5|1086.4|1081.4|43
1715968200000|2024-05-17 17:50:00|1087|1082|1087.2|1082.2|1087.4|1082.4|1086.7|1081.7|36
1715968500000|2024-05-17 17:55:00|1087.3|1082.3|1087.4|1082.4|1087.7|1082.7|1087|1082|22
1715968800000|2024-05-17 18:00:00|1087.6|1082.6|1087.7|1082.7|1088.1|1083.1|1087.5|1082.5|37
1715969100000|2024-05-17 18:05:00|1087.9|1082.9|1088.6|1083.6|1088.6|1083.6|1087.9|1082.9|26
1715969400000|2024-05-17 18:10:00|1088.5|1083.5|1088.3|1083.3|1088.6|1083.6|1088.2|1083.2|35
1715969700000|2024-05-17 18:15:00|1088.2|1083.2|1089|1084|1089.3|1084.3|1087.8|1082.8|47
1715970000000|2024-05-17 18:20:00|1088.9|1083.9|1089.9|1084.9|1089.9|1084.9|1088.9|1083.9|39
1715970300000|2024-05-17 18:25:00|1089.8|1084.8|1091.4|1086.4|1091.4|1086.4|1089.8|1084.8|41
1715970600000|2024-05-17 18:30:00|1091.6|1086.6|1091.5|1086.5|1092.6|1087.6|1091.3|1086.3|44
1715970900000|2024-05-17 18:35:00|1091.7|1086.7|1091.1|1086.1|1092.1|1087.1|1091.1|1086.1|41
1715971200000|2024-05-17 18:40:00|1091.2|1086.2|1092.4|1087.4|1092.4|1087.4|1091.2|1086.2|29
1715971500000|2024-05-17 18:45:00|1092.5|1087.5|1092.8|1087.8|1092.8|1087.8|1091.9|1086.9|38
1715971800000|2024-05-17 18:50:00|1093|1088|1092.2|1087.2|1093.5|1088.5|1092|1087|67
1715972100000|2024-05-17 18:55:00|1092.3|1087.3|1092.8|1087.8|1093.1|1088.1|1092.3|1087.3|36
1715972400000|2024-05-17 19:00:00|1092.6|1087.6|1090.1|1085.1|1092.6|1087.6|1089.6|1084.6|89
1715972700000|2024-05-17 19:05:00|1090|1085|1091.3|1086.3|1091.9|1087|1088.7|1084.9|43
1715973000000|2024-05-17 19:10:00|1091.2|1086.2|1089.8|1088|1091.2|1088|1089.6|1085.7|27
1715973300000|2024-05-17 19:15:00|1089.7|1087.9|1091.2|1086.2|1091.2|1088.1|1089.6|1086|22
1715973600000|2024-05-17 19:20:00|1091.1|1086.1|1089.8|1088|1091.2|1088.1|1089.6|1086.1|30
1715973900000|2024-05-17 19:25:00|1089.7|1087.9|1089.7|1087.9|1089.8|1088|1089.6|1087.8|9
1715974500000|2024-05-17 19:35:00|1089.6|1084.6|1089.9|1084.9|1090|1085|1089.5|1084.5|10
1715974800000|2024-05-17 19:40:00|1090.1|1085.1|1090.1|1085.1|1090.7|1085.7|1089.8|1084.8|33
1715975100000|2024-05-17 19:45:00|1090|1085|1088.4|1083.4|1090|1085|1087.8|1082.8|35
1715975400000|2024-05-17 19:50:00|1088.7|1083.7|1089.5|1084.5|1089.8|1086.6|1088.2|1083.5|49
1715975700000|2024-05-17 19:55:00|1089.4|1084.4|1089.8|1084.8|1089.8|1086.5|1088.2|1084.3|41
1715976000000|2024-05-17 20:00:00|1088.3|1086.5|1090|1085|1090.4|1086.5|1088.2|1084.6|42
1715976300000|2024-05-17 20:05:00|1089.9|1084.9|1088.7|1083.7|1089.9|1084.9|1087.9|1082.9|60
1715976600000|2024-05-17 20:10:00|1088.6|1083.6|1088.9|1083.9|1089.7|1084.7|1088.5|1083.5|33
1715976900000|2024-05-17 20:15:00|1089|1084|1089.1|1084.1|1089.2|1084.2|1088.4|1083.4|38
1715977200000|2024-05-17 20:20:00|1089.2|1084.2|1089|1084|1090.3|1085.3|1089|1084|34
1715977500000|2024-05-17 20:25:00|1089.1|1084.1|1089.8|1084.8|1089.8|1084.8|1089|1084|24
1715977800000|2024-05-17 20:30:00|1089.9|1084.9|1089.9|1084.9|1090.6|1085.6|1089.8|1084.8|73
1715978100000|2024-05-17 20:35:00|1090|1085|1088.8|1083.8|1090|1085|1088.6|1083.6|43
1715978400000|2024-05-17 20:40:00|1088.9|1083.9|1090.3|1085.3|1090.4|1085.4|1088.9|1083.9|33
1715978700000|2024-05-17 20:45:00|1090.2|1085.2|1089.7|1084.7|1090.5|1085.5|1089.3|1084.3|52
1715979000000|2024-05-17 20:50:00|1089.6|1084.6|1088.9|1083.9|1090.1|1085.1|1088.8|1083.8|51
1715979300000|2024-05-17 20:55:00|1089|1084|1088.7|1083.7|1089|1084|1088|1083|52
1716156000000|2024-05-19 22:00:00|1088|1083|1088.9|1083.9|1089.7|1084.7|1088|1083|79
1716156300000|2024-05-19 22:05:00|1088.8|1083.8|1084.8|1079.8|1088.8|1083.8|1084.7|1079.7|111
1716156600000|2024-05-19 22:10:00|1084.9|1079.9|1084|1079|1085.6|1080.6|1084|1079|36
1716156900000|2024-05-19 22:15:00|1083.9|1078.9|1084.8|1079.8|1085|1080|1083.8|1078.8|42
1716157200000|2024-05-19 22:20:00|1084.7|1079.7|1084.8|1079.8|1085.6|1080.6|1084.7|1079.7|28
1716157500000|2024-05-19 22:25:00|1085.1|1080.1|1086.2|1081.2|1086.4|1081.4|1085|1080|16
1716157800000|2024-05-19 22:30:00|1086|1081|1085.9|1080.9|1086.3|1081.3|1085.4|1080.4|50
1716158100000|2024-05-19 22:35:00|1085.8|1080.8|1085.5|1080.5|1086.2|1081.2|1085.4|1080.4|35
1716158400000|2024-05-19 22:40:00|1085.6|1080.6|1087.5|1082.5|1087.6|1082.6|1085.6|1080.6|41
1716158700000|2024-05-19 22:45:00|1087.4|1082.4|1087.7|1082.7|1088.5|1083.5|1087.3|1082.3|35
1716159000000|2024-05-19 22:50:00|1087.6|1082.6|1087.7|1082.7|1088|1083|1086.6|1081.6|56
1716159300000|2024-05-19 22:55:00|1087.8|1082.8|1087.7|1082.7|1087.8|1082.8|1087.2|1082.2|33
1716159600000|2024-05-19 23:00:00|1087.9|1082.9|1088.8|1083.8|1089|1084|1087.7|1082.7|33
1716159900000|2024-05-19 23:05:00|1088.7|1083.7|1089.2|1084.2|1089.4|1084.4|1088.6|1083.6|37
1716160200000|2024-05-19 23:10:00|1089.1|1084.1|1089.4|1084.4|1089.6|1084.6|1088.7|1083.7|36
1716160500000|2024-05-19 23:15:00|1089.3|1084.3|1089.4|1084.4|1089.9|1084.9|1089.1|1084.1|35
1716160800000|2024-05-19 23:20:00|1089.5|1084.5|1088.2|1083.2|1089.5|1084.5|1088.2|1083.2|34
1716161100000|2024-05-19 23:25:00|1088.1|1083.1|1088.5|1083.5|1089.2|1084.2|1087.9|1082.9|48
1716161400000|2024-05-19 23:30:00|1088.4|1083.4|1089.3|1084.3|1089.6|1084.6|1088.3|1083.3|41
1716161700000|2024-05-19 23:35:00|1089.2|1084.2|1088.9|1083.9|1089.5|1084.5|1088.8|1083.8|28
1716162000000|2024-05-19 23:40:00|1089|1084|1089.9|1084.9|1089.9|1084.9|1088.6|1083.6|31
1716162300000|2024-05-19 23:45:00|1090.4|1085.4|1090.5|1085.5|1090.7|1085.7|1090|1085|41
1716162600000|2024-05-19 23:50:00|1090.4|1085.4|1088.4|1083.4|1090.9|1085.9|1088.4|1083.4|40
1716162900000|2024-05-19 23:55:00|1088.5|1083.5|1088.1|1083.1|1088.9|1083.9|1087.6|1082.6|51
1716163200000|2024-05-20 00:00:00|1088.7|1083.7|1086.5|1081.5|1088.9|1083.9|1085.9|1080.9|90
1716163500000|2024-05-20 00:05:00|1086.6|1081.6|1084.7|1079.7|1086.8|1081.8|1084.7|1079.7|83
1716163800000|2024-05-20 00:10:00|1084.8|1079.8|1086|1081|1086.1|1081.1|1084.6|1079.6|41
1716164100000|2024-05-20 00:15:00|1085.8|1080.8|1085.2|1080.2|1085.9|1080.9|1084.9|1079.9|35
1716164400000|2024-05-20 00:20:00|1085.4|1080.4|1086.1|1081.1|1086.3|1081.3|1085.4|1080.4|25
1716164700000|2024-05-20 00:25:00|1086|1081|1086.6|1081.6|1086.7|1081.7|1085.7|1080.7|59
1716165000000|2024-05-20 00:30:00|1086.5|1081.5|1087.3|1082.3|1087.3|1082.3|1086.4|1081.4|41
1716165300000|2024-05-20 00:35:00|1087.2|1082.2|1087.1|1082.1|1087.2|1082.2|1086.5|1081.5|44
1716165600000|2024-05-20 00:40:00|1087|1082|1087.8|1082.8|1087.9|1082.9|1086.9|1081.9|50
1716165900000|2024-05-20 00:45:00|1087.7|1082.7|1087.8|1082.8|1088|1083|1087.4|1082.4|28
1716166200000|2024-05-20 00:50:00|1087.7|1082.7|1087.5|1082.5|1087.9|1082.9|1087.5|1082.5|19
1716166500000|2024-05-20 00:55:00|1087.4|1082.4|1086.8|1081.8|1087.4|1082.4|1086.5|1081.5|32
1716166800000|2024-05-20 01:00:00|1086.9|1081.9|1089.5|1084.5|1089.9|1084.9|1086.9|1081.9|202
1716167100000|2024-05-20 01:05:00|1089.4|1084.4|1091.5|1083.5|1091.5|1085|1088.8|1083.5|103
1716167400000|2024-05-20 01:10:00|1090|1085|1093|1088|1093.8|1088.8|1089.6|1083.5|141
1716167700000|2024-05-20 01:15:00|1092.9|1087.9|1088.3|1086.5|1093.1|1089.1|1088.2|1085|153
1716168000000|2024-05-20 01:20:00|1088.4|1086.6|1087.8|1086|1088.4|1086.6|1087.2|1085.4|119
1716168300000|2024-05-20 01:25:00|1087.9|1086.1|1090.7|1085.7|1090.9|1087.1|1087.7|1085.5|71
1716168600000|2024-05-20 01:30:00|1090.8|1085.8|1088.8|1087|1090.8|1087.1|1088.4|1085.5|65
1716179100000|2024-05-20 04:25:00|1096.4|1091.4|1093.2|1091.4|1096.4|1091.5|1093.1|1089.8|47
1716179400000|2024-05-20 04:30:00|1094.9|1089.9|1092|1090.2|1095.1|1091.5|1091.9|1089.9|69
1716179700000|2024-05-20 04:35:00|1092.1|1090.3|1092.1|1090.3|1092.1|1090.3|1091.8|1090|25
1716180000000|2024-05-20 04:40:00|1092.2|1090.4|1092.1|1090.3|1092.6|1090.8|1092.1|1090.3|27
1716186300000|2024-05-20 06:25:00|1080.2|1075.2|1081.5|1076.5|1082.4|1078.6|1079.6|1074.6|78
1716186600000|2024-05-20 06:30:00|1081.6|1076.6|1078|1076.2|1082.4|1077.5|1078|1074.7|85
1716186900000|2024-05-20 06:35:00|1078.1|1076.3|1077.3|1072.3|1079.7|1076.3|1074.4|1070.5|136
1716187200000|2024-05-20 06:40:00|1077.4|1072.4|1076.2|1074.4|1078.2|1074.4|1073.8|1068.8|128
1716187500000|2024-05-20 06:45:00|1077.8|1072.8|1079.9|1074.9|1080|1076.2|1077.5|1072.8|93
1716187800000|2024-05-20 06:50:00|1079.8|1074.8|1078.9|1073.9|1080.8|1076.8|1077|1073.4|78
1716188100000|2024-05-20 06:55:00|1078.7|1073.7|1080.3|1075.3|1080.3|1075.3|1078.4|1073.4|52
1716188400000|2024-05-20 07:00:00|1080.2|1075.2|1079.7|1077.9|1082.3|1079|1079.6|1075.1|54
1716188700000|2024-05-20 07:05:00|1079.5|1077.7|1079.2|1077.4|1079.7|1077.9|1078.5|1076.7|60
1716189000000|2024-05-20 07:10:00|1079.1|1077.3|1080.9|1075.9|1081|1077.4|1078.1|1074.7|96
1716189300000|2024-05-20 07:15:00|1080.8|1075.8|1078.8|1077|1080.9|1077.2|1078.8|1075.6|63
1716189600000|2024-05-20 07:20:00|1078.9|1077.1|1079|1077.2|1080.8|1077.2|1078.6|1075.6|49
1716189900000|2024-05-20 07:25:00|1080.7|1075.7|1078.4|1076.6|1080.8|1077.2|1078|1075.6|62
1716191100000|2024-05-20 07:45:00|1083.5|1078.5|1083.8|1078.8|1084|1079|1082.9|1077.9|93
1716191400000|2024-05-20 07:50:00|1083.7|1078.7|1083.9|1078.9|1084.5|1079.5|1083.6|1078.6|71
1716191700000|2024-05-20 07:55:00|1083.7|1078.7|1084.5|1079.5|1084.6|1079.6|1082.9|1077.9|80
1716192000000|2024-05-20 08:00:00|1084.4|1079.4|1083|1078|1085.1|1080.3|1081|1077.7|59
1716192300000|2024-05-20 08:05:00|1083.1|1078.1|1082.8|1077.8|1083.5|1079.3|1080.7|1076.8|63
1716192600000|2024-05-20 08:10:00|1082.7|1077.7|1082.1|1077.1|1082.8|1077.8|1081.8|1076.8|45
1716192900000|2024-05-20 08:15:00|1082.2|1077.2|1084.5|1079.5|1084.5|1079.5|1082.2|1077.2|38
1716193200000|2024-05-20 08:20:00|1084.6|1079.6|1086.1|1081.1|1086.3|1081.3|1084.6|1079.6|37
1716193500000|2024-05-20 08:25:00|1086|1081|1086.9|1081.9|1086.9|1081.9|1086|1081|32
1716193800000|2024-05-20 08:30:00|1087|1082|1086.5|1081.5|1087|1082|1086.4|1081.4|42
1716194100000|2024-05-20 08:35:00|1086.6|1081.6|1086.1|1081.1|1086.8|1081.8|1085.7|1080.7|38
1716194400000|2024-05-20 08:40:00|1086|1081|1084.9|1079.9|1086.1|1081.1|1084.7|1079.7|29
1716194700000|2024-05-20 08:45:00|1085|1080|1086.4|1081.4|1087.5|1082.5|1084.9|1079.9|58
1716195000000|2024-05-20 08:50:00|1086.3|1081.3|1086.9|1081.9|1087.4|1082.4|1085.9|1080.9|33
1716195300000|2024-05-20 08:55:00|1087.2|1082.2|1087.2|1082.2|1088.3|1083.3|1087.1|1082.1|56
1716195600000|2024-05-20 09:00:00|1087.1|1082.1|1088.6|1083.6|1088.8|1083.8|1085.9|1080.9|73
1716195900000|2024-05-20 09:05:00|1088.7|1083.7|1088.5|1083.5|1089.1|1084.1|1087.9|1082.9|100
1716196200000|2024-05-20 09:10:00|1088.6|1083.6|1091.2|1086.2|1091.4|1086.4|1088.5|1083.5|85
1716196500000|2024-05-20 09:15:00|1091.3|1086.3|1090.2|1088.4|1091.3|1089.5|1090.1|1086.1|65
1716196800000|2024-05-20 09:20:00|1090.1|1088.3|1087.1|1082.1|1090.1|1088.3|1086.8|1081.8|17
1716197100000|2024-05-20 09:25:00|1087.2|1082.2|1087|1082|1087.5|1082.5|1086.9|1081.9|50
1716197400000|2024-05-20 09:30:00|1086.9|1081.9|1086|1084.2|1088.2|1084.3|1085.8|1081.9|51
1716197700000|2024-05-20 09:35:00|1085.9|1084.1|1086.1|1084.3|1088|1084.3|1085.7|1082.7|47
1716198000000|2024-05-20 09:40:00|1086|1084.2|1085.6|1083.8|1087.8|1084.3|1085.2|1082.7|45
1716198300000|2024-05-20 09:45:00|1085.7|1083.9|1086.4|1081.4|1086.9|1084|1084.7|1081.4|32
1716198600000|2024-05-20 09:50:00|1084.7|1082.9|1086.6|1081.6|1086.7|1083|1084.5|1081.4|31
1716198900000|2024-05-20 09:55:00|1086.5|1081.5|1086.7|1081.7|1086.7|1083|1084.7|1081.4|23
1716199200000|2024-05-20 10:00:00|1086.8|1081.8|1086.9|1081.9|1087.2|1082.2|1086.8|1081.8|10
1716201900000|2024-05-20 10:45:00|1084.6|1079.6|1082.4|1080.6|1084.6|1080.7|1082.4|1079.1|16
1716202200000|2024-05-20 10:50:00|1082.5|1080.7|1082.5|1080.7|1084.5|1080.7|1082.3|1079.1|34
1716202500000|2024-05-20 10:55:00|1082.4|1080.6|1084.4|1079.4|1084.5|1080.7|1082|1079.1|62
1716202800000|2024-05-20 11:00:00|1084.5|1079.5|1084.1|1079.1|1084.5|1080.7|1082.2|1079.1|42
1716205500000|2024-05-20 11:45:00|1076.3|1071.3|1075.8|1070.8|1076.5|1071.5|1075.7|1070.7|38
1716205800000|2024-05-20 11:50:00|1075.9|1070.9|1076.1|1071.1|1076.1|1071.1|1075.3|1070.3|50
1716206100000|2024-05-20 11:55:00|1076|1071|1077.4|1072.4|1077.6|1072.6|1075.8|1070.8|46
1716206400000|2024-05-20 12:00:00|1077.3|1072.3|1071.2|1066.2|1077.4|1072.4|1069.1|1064.8|162
1716206700000|2024-05-20 12:05:00|1071.1|1066.1|1070.1|1065.1|1071.1|1066.7|1067.9|1065.1|151
1716207000000|2024-05-20 12:10:00|1068.5|1066.7|1063.6|1058.6|1068.5|1066.7|1063.6|1058.6|215
1716207300000|2024-05-20 12:15:00|1063.4|1058.4|1063.1|1058.1|1064.9|1059.9|1062.4|1057.4|216
1716207600000|2024-05-20 12:20:00|1063|1058|1058.9|1053.9|1064.4|1059.4|1058.8|1053.8|225
1716207900000|2024-05-20 12:25:00|1059.1|1054.1|1061|1056|1061|1056|1058.5|1053.5|208
1716208200000|2024-05-20 12:30:00|1061.2|1056.2|1060.8|1055.8|1063.3|1058.3|1060.3|1055.3|192
1716208500000|2024-05-20 12:35:00|1060.7|1055.7|1061.8|1056.8|1062.4|1057.4|1060.4|1055.4|219
1716208800000|2024-05-20 12:40:00|1061.9|1056.9|1060.2|1055.2|1062.3|1057.3|1059.6|1054.6|349
1716209100000|2024-05-20 12:45:00|1060.3|1055.3|1062|1057|1063.1|1058.1|1059.8|1054.8|246
1716209400000|2024-05-20 12:50:00|1062.2|1057.2|1062.1|1057.1|1062.8|1057.8|1061.8|1056.8|114
1716209700000|2024-05-20 12:55:00|1062.2|1057.2|1063.5|1058.5|1064|1059|1062|1057|91
1716210000000|2024-05-20 13:00:00|1063.4|1058.4|1063.7|1058.7|1063.8|1059.8|1060.8|1058.1|162
1716210300000|2024-05-20 13:05:00|1063.6|1058.6|1064.4|1059.4|1064.4|1059.4|1063.3|1058.3|103
1716210600000|2024-05-20 13:10:00|1064.5|1059.5|1063.4|1058.4|1064.7|1059.7|1063.2|1058.2|99
1716210900000|2024-05-20 13:15:00|1063.2|1058.2|1064|1059|1064.6|1059.6|1060.9|1057.8|145
1716211200000|2024-05-20 13:20:00|1063.9|1058.9|1064.2|1059.2|1064.4|1059.4|1063.9|1058.9|23
1716212400000|2024-05-20 13:40:00|1054|1049|1055.3|1050.3|1055.4|1050.4|1053.4|1048.4|77
1716212700000|2024-05-20 13:45:00|1055.2|1050.2|1056.6|1051.6|1056.7|1051.7|1053.4|1048.4|188
1716213000000|2024-05-20 13:50:00|1056.5|1051.5|1059.6|1054.6|1059.6|1054.6|1056.3|1051.3|241
1716213300000|2024-05-20 13:55:00|1059.5|1054.5|1059.4|1054.4|1060.8|1055.8|1059|1054|205
1716213600000|2024-05-20 14:00:00|1059.3|1054.3|1058.8|1053.8|1060.2|1055.2|1057.3|1052.3|239
1716213900000|2024-05-20 14:05:00|1058.9|1053.9|1060.7|1055.7|1060.8|1055.8|1057.9|1052.9|178
1716214200000|2024-05-20 14:10:00|1060.5|1055.5|1059.4|1054.4|1060.9|1055.9|1058.4|1053.4|195
1716214500000|2024-05-20 14:15:00|1059.6|1054.6|1057|1052|1059.8|1054.8|1056.7|1051.7|171
1716214800000|2024-05-20 14:20:00|1057.2|1052.2|1059.9|1054.9|1060.3|1055.3|1055.9|1050.9|171
1716215100000|2024-05-20 14:25:00|1060.1|1055.1|1058.7|1053.7|1060.7|1055.7|1057.1|1052.1|154
1716215400000|2024-05-20 14:30:00|1059|1054|1059.1|1054.1|1060.1|1055.1|1057.8|1052.8|129
1716215700000|2024-05-20 14:35:00|1059.2|1054.2|1059.2|1054.2|1059.9|1054.9|1057.6|1052.6|116
1716216000000|2024-05-20 14:40:00|1059.1|1054.1|1061.6|1056.6|1061.8|1056.8|1059|1054|144
1716216300000|2024-05-20 14:45:00|1061.7|1056.7|1061.2|1056.2|1062.8|1057.8|1060.7|1055.7|122
1716216600000|2024-05-20 14:50:00|1061.3|1056.3|1060.8|1055.8|1061.4|1056.4|1059.2|1054.2|124
1716216900000|2024-05-20 14:55:00|1060.7|1055.7|1059.9|1058.1|1061.1|1058.1|1059.5|1055.6|121
1716217200000|2024-05-20 15:00:00|1060|1058.2|1063.5|1058.5|1063.7|1058.7|1060|1057.6|108
1716217500000|2024-05-20 15:05:00|1063.6|1058.6|1062.3|1057.3|1064.1|1059.1|1061.8|1056.8|157
1716217800000|2024-05-20 15:10:00|1062.4|1057.4|1062.2|1057.2|1062.7|1057.7|1061|1056|106
1716218100000|2024-05-20 15:15:00|1062.3|1057.3|1063.8|1058.8|1064.8|1059.8|1062.3|1057.3|159
1716218400000|2024-05-20 15:20:00|1064|1059|1063.4|1058.4|1065.2|1060.2|1063.3|1058.3|149
1716218700000|2024-05-20 15:25:00|1063.3|1058.3|1060.1|1055.1|1063.5|1058.5|1060.1|1055.1|186
1716219000000|2024-05-20 15:30:00|1060.3|1055.3|1060.3|1055.3|1061.8|1056.8|1060.2|1055.2|134
1716219300000|2024-05-20 15:35:00|1060.2|1055.2|1058.2|1053.2|1060.3|1055.3|1056.3|1051.3|163
1716219600000|2024-05-20 15:40:00|1058.1|1053.1|1059.8|1054.8|1059.9|1056|1057.7|1052.8|66
1716219900000|2024-05-20 15:45:00|1059.9|1054.9|1062.1|1057.1|1062.1|1057.1|1058.5|1054.7|76
1716220200000|2024-05-20 15:50:00|1062|1057|1060|1055|1062|1057|1059.6|1054.6|129
1716220500000|2024-05-20 15:55:00|1059.9|1054.9|1060.7|1055.7|1061.6|1056.6|1059.1|1054.1|177
1716220800000|2024-05-20 16:00:00|1060.8|1055.8|1059.2|1054.2|1060.8|1055.8|1059.1|1054.1|96
1716221100000|2024-05-20 16:05:00|1059.3|1054.3|1059.7|1054.7|1059.9|1054.9|1058.6|1053.6|90
1716221400000|2024-05-20 16:10:00|1059.8|1054.8|1059.2|1054.2|1060.3|1055.3|1058.8|1053.8|91
1716221700000|2024-05-20 16:15:00|1059.3|1054.3|1058.9|1053.9|1059.7|1054.7|1058.2|1053.2|105
1716222000000|2024-05-20 16:20:00|1059.1|1054.1|1060.2|1055.2|1060.2|1055.2|1058.5|1053.5|52
1716222300000|2024-05-20 16:25:00|1060.3|1055.3|1061.4|1056.4|1061.5|1056.5|1059.8|1054.8|90
1716222600000|2024-05-20 16:30:00|1061.3|1056.3|1060.7|1055.7|1062.4|1057.4|1060.1|1055.1|119
1716222900000|2024-05-20 16:35:00|1060.8|1055.8|1061.1|1056.1|1061.4|1056.4|1060.1|1055.1|88
1716223200000|2024-05-20 16:40:00|1061|1056|1059.5|1054.5|1061.4|1056.4|1059.5|1054.5|75
1716223500000|2024-05-20 16:45:00|1059.4|1054.4|1059.7|1054.7|1060.2|1055.2|1058.5|1053.5|67
1716223800000|2024-05-20 16:50:00|1059.6|1054.6|1057.8|1052.8|1059.6|1054.6|1057.7|1052.7|51
1716224100000|2024-05-20 16:55:00|1057.9|1052.9|1058.7|1053.7|1058.8|1053.8|1057.9|1052.9|51
1716224400000|2024-05-20 17:00:00|1058.8|1053.8|1058.4|1053.4|1059.3|1054.3|1058.3|1053.3|56
1716224700000|2024-05-20 17:05:00|1058.5|1053.5|1058.9|1053.9|1058.9|1053.9|1057.7|1052.7|38
1716225000000|2024-05-20 17:10:00|1058.8|1053.8|1058.9|1053.9|1059|1054|1058.5|1053.5|37
1716225300000|2024-05-20 17:15:00|1059|1054|1058.7|1053.7|1059|1054|1058.6|1053.6|24
1716225600000|2024-05-20 17:20:00|1058.6|1053.6|1058.6|1053.6|1058.8|1053.8|1058.5|1053.5|13
1716229200000|2024-05-20 18:20:00|1057.8|1052.8|1058.1|1053.1|1058.1|1054.6|1056.3|1052.8|5
1716229500000|2024-05-20 18:25:00|1058|1053|1058.3|1053.3|1058.6|1053.6|1057.9|1052.9|24
1716229800000|2024-05-20 18:30:00|1058.4|1053.4|1058.5|1053.5|1058.5|1053.5|1058.2|1053.2|25
1716230100000|2024-05-20 18:35:00|1058.6|1053.6|1058.8|1053.8|1058.9|1053.9|1058.5|1053.5|15
1716232800000|2024-05-20 19:20:00|1057.6|1052.6|1057.3|1052.3|1057.7|1052.7|1056.6|1051.6|64
1716233100000|2024-05-20 19:25:00|1057.2|1052.2|1057.1|1052.1|1057.7|1052.7|1056.7|1051.7|36
1716233400000|2024-05-20 19:30:00|1057.2|1052.2|1056.9|1051.9|1057.5|1052.5|1056.6|1051.6|31
1716233700000|2024-05-20 19:35:00|1057|1052|1057.1|1052.1|1058.1|1053.1|1056.9|1051.9|17
1716234000000|2024-05-20 19:40:00|1057|1052|1056.7|1051.7|1057.1|1052.1|1056.6|1051.6|29
1716234300000|2024-05-20 19:45:00|1056.6|1051.6|1056.3|1051.3|1056.9|1051.9|1056.3|1051.3|33
1716234600000|2024-05-20 19:50:00|1056.4|1051.4|1056.1|1051.1|1056.8|1051.8|1055.9|1050.9|44
1716234900000|2024-05-20 19:55:00|1056|1051|1056.4|1051.4|1056.6|1051.6|1055.8|1050.8|65
1716235200000|2024-05-20 20:00:00|1056.5|1051.5|1056.1|1051.1|1057.8|1052.8|1055.9|1050.9|53
1716235500000|2024-05-20 20:05:00|1056.2|1051.2|1055.2|1050.2|1056.2|1051.2|1055.1|1050.1|69
1716235800000|2024-05-20 20:10:00|1055.1|1050.1|1054.7|1049.7|1055.1|1050.1|1054.6|1049.6|40
1716236100000|2024-05-20 20:15:00|1055.3|1050.3|1056|1051|1056|1051|1054.6|1049.6|32
1716236400000|2024-05-20 20:20:00|1055.8|1050.8|1056.6|1051.6|1056.7|1051.7|1055.8|1050.8|30
1716236700000|2024-05-20 20:25:00|1056.5|1051.5|1056.5|1051.5|1056.8|1051.8|1056.3|1051.3|20
1716237000000|2024-05-20 20:30:00|1056.6|1051.6|1056.4|1051.4|1056.9|1051.9|1056.4|1051.4|21
1716237300000|2024-05-20 20:35:00|1056.2|1051.2|1055.8|1050.8|1056.3|1051.3|1055.6|1050.6|22
1716237600000|2024-05-20 20:40:00|1055.9|1050.9|1055.7|1050.7|1056.1|1051.1|1055.5|1050.5|29
1716237900000|2024-05-20 20:45:00|1055.5|1050.5|1055.9|1050.9|1056|1051|1055.1|1050.1|25
1716238200000|2024-05-20 20:50:00|1055.8|1050.8|1055.4|1050.4|1055.9|1050.9|1055.3|1050.3|32
1716238500000|2024-05-20 20:55:00|1055.3|1050.3|1054.7|1049.7|1055.3|1050.3|1054.6|1049.6|15
1716242400000|2024-05-20 22:00:00|1055.5|1050.5|1054.7|1049.7|1055.5|1050.5|1053.6|1048.6|22
1716242700000|2024-05-20 22:05:00|1054.8|1049.8|1056.3|1051.3|1056.4|1052.1|1053.7|1049.7|13
1716243000000|2024-05-20 22:10:00|1056.2|1051.2|1055.7|1050.7|1056.4|1051.4|1055.5|1050.5|25
1716243300000|2024-05-20 22:15:00|1055.1|1050.1|1055.7|1050.7|1055.8|1050.8|1055.1|1050.1|8
1716243600000|2024-05-20 22:20:00|1055.6|1050.6|1056.5|1051.5|1057|1052|1055.6|1050.6|18
1716243900000|2024-05-20 22:25:00|1056.6|1051.6|1057.4|1052.4|1057.5|1052.5|1056.6|1051.6|28
1716244200000|2024-05-20 22:30:00|1057.3|1052.3|1056.3|1051.3|1057.3|1052.3|1055.9|1050.9|34
1716244500000|2024-05-20 22:35:00|1056.2|1051.2|1055.4|1050.4|1056.4|1051.4|1055.4|1050.4|18
1716244800000|2024-05-20 22:40:00|1055.2|1050.2|1055.8|1050.8|1056|1051|1055.1|1050.1|21
1716245100000|2024-05-20 22:45:00|1055.9|1050.9|1054.7|1049.7|1056|1051|1054.7|1049.7|24
1716245400000|2024-05-20 22:50:00|1054.6|1049.6|1053.9|1048.9|1054.6|1049.6|1053.8|1048.8|29
1716245700000|2024-05-20 22:55:00|1053.8|1048.8|1054.2|1049.2|1054.2|1049.2|1053.7|1048.7|24
1716246000000|2024-05-20 23:00:00|1054.4|1049.4|1054.2|1049.2|1054.6|1049.6|1053.9|1048.9|18
1716246300000|2024-05-20 23:05:00|1054.3|1049.3|1053.8|1048.8|1054.4|1049.4|1053.8|1048.8|22
1716246600000|2024-05-20 23:10:00|1053.9|1048.9|1054.5|1049.5|1055.4|1050.4|1053.9|1048.9|15
1716246900000|2024-05-20 23:15:00|1054.4|1049.4|1054.6|1049.6|1054.7|1049.7|1054.3|1049.3|14
1716247200000|2024-05-20 23:20:00|1054.5|1049.5|1053.9|1048.9|1054.6|1049.6|1053.9|1048.9|13
1716247500000|2024-05-20 23:25:00|1053.8|1048.8|1053.5|1048.5|1053.9|1048.9|1053.4|1048.4|9
1716247800000|2024-05-20 23:30:00|1053.4|1048.4|1054|1049|1054|1049|1053|1048|17
1716248100000|2024-05-20 23:35:00|1054.1|1049.1|1053.2|1048.2|1054.1|1049.1|1053.2|1048.2|18
1716248400000|2024-05-20 23:40:00|1053.4|1048.4|1053|1048|1053.5|1048.5|1052.7|1047.7|20
1716248700000|2024-05-20 23:45:00|1052.8|1047.8|1052.8|1047.8|1052.9|1047.9|1052.4|1047.4|26
1716249000000|2024-05-20 23:50:00|1052.7|1047.7|1053.3|1048.3|1053.4|1048.4|1052.5|1047.5|19
1716249300000|2024-05-20 23:55:00|1053.2|1048.2|1054.2|1049.2|1054.3|1049.3|1053.2|1048.2|24
1716249600000|2024-05-21 00:00:00|1054.3|1049.3|1053.6|1048.6|1054.3|1049.3|1053.3|1048.3|38
1716249900000|2024-05-21 00:05:00|1053.5|1048.5|1052.2|1047.2|1053.6|1048.6|1051.5|1046.5|68
1716250200000|2024-05-21 00:10:00|1052.3|1047.3|1052.5|1047.5|1053|1048|1052.2|1047.2|40
1716250500000|2024-05-21 00:15:00|1052.4|1047.4|1052.8|1047.8|1053.2|1048.2|1052.4|1047.4|50
1716250800000|2024-05-21 00:20:00|1052.7|1047.7|1051.7|1046.7|1053.1|1048.1|1051.7|1046.7|38
1716251100000|2024-05-21 00:25:00|1051.6|1046.6|1047.8|1042.8|1051.6|1046.6|1047.6|1042.6|60
1716251400000|2024-05-21 00:30:00|1048|1043|1047.3|1042.3|1048.2|1043.2|1047.2|1042.2|45
1716251700000|2024-05-21 00:35:00|1047.4|1042.4|1045.5|1040.5|1047.4|1042.4|1043.7|1038.7|66
1716252000000|2024-05-21 00:40:00|1045.8|1040.8|1046.6|1041.6|1047.4|1042.4|1045.7|1040.7|45
1716252300000|2024-05-21 00:45:00|1046.5|1041.5|1046.4|1041.4|1046.6|1041.6|1045.2|1040.2|35
1716252600000|2024-05-21 00:50:00|1046.5|1041.5|1046.5|1041.5|1046.9|1041.9|1046.3|1041.3|35
1716252900000|2024-05-21 00:55:00|1046.3|1041.3|1046.9|1041.9|1047.6|1042.6|1046.3|1041.3|41
1716253200000|2024-05-21 01:00:00|1046.7|1041.7|1049|1044|1049.6|1044.6|1045.2|1040.2|193
1716253500000|2024-05-21 01:05:00|1049.2|1044.2|1048.4|1043.4|1050|1045|1047.8|1042.8|99
1716253800000|2024-05-21 01:10:00|1048.6|1043.6|1050.9|1045.9|1052.2|1047.2|1048.5|1043.5|107
1716254100000|2024-05-21 01:15:00|1050.8|1045.8|1051.4|1046.4|1052.3|1047.3|1050.7|1045.7|65
1716254400000|2024-05-21 01:20:00|1051.3|1046.3|1053.1|1048.1|1053.7|1048.7|1051|1046|83
1716254700000|2024-05-21 01:25:00|1053|1048|1052.6|1047.6|1054|1049|1052.6|1047.6|74
1716255000000|2024-05-21 01:30:00|1052.4|1047.4|1049|1044|1052.4|1047.4|1048.2|1043.2|145
1716255300000|2024-05-21 01:35:00|1048.9|1043.9|1050.6|1045.6|1050.7|1045.7|1048.9|1043.9|119
1716255600000|2024-05-21 01:40:00|1050.8|1045.8|1049.5|1044.5|1051.8|1046.8|1047.4|1043.7|94
1716255900000|2024-05-21 01:45:00|1049.6|1044.6|1048.7|1043.7|1050.4|1045.4|1048.4|1043.4|91
1716256200000|2024-05-21 01:50:00|1048.8|1043.8|1048|1043|1049.4|1044.4|1047.6|1042.6|114
1716256500000|2024-05-21 01:55:00|1048.1|1043.1|1044.1|1039.1|1048.1|1043.1|1043.7|1038.7|186
1716256800000|2024-05-21 02:00:00|1043.9|1038.9|1044.1|1039.1|1045.6|1040.6|1043.6|1038.6|138
1716257100000|2024-05-21 02:05:00|1044|1039|1044.9|1039.9|1044.9|1039.9|1042.9|1037.9|109
1716257400000|2024-05-21 02:10:00|1045|1040|1039.3|1034.3|1045.1|1040.1|1039.3|1034.3|131
1716257700000|2024-05-21 02:15:00|1039.6|1034.6|1041.5|1036.5|1041.7|1036.7|1039.2|1034.2|81
1716258000000|2024-05-21 02:20:00|1041.4|1036.4|1042|1037|1042.9|1037.9|1040.6|1035.6|69
1716258300000|2024-05-21 02:25:00|1042.2|1037.2|1040.8|1035.8|1042.6|1037.6|1040.8|1035.8|47
1716258600000|2024-05-21 02:30:00|1040.9|1035.9|1040.7|1035.7|1041.1|1036.1|1037.8|1032.8|97
1716258900000|2024-05-21 02:35:00|1040.6|1035.6|1037.8|1032.8|1040.6|1035.6|1037.8|1032.8|103
1716259200000|2024-05-21 02:40:00|1037.7|1032.7|1038.5|1033.5|1039.8|1034.8|1037.7|1032.7|76
1716259500000|2024-05-21 02:45:00|1038.6|1033.6|1037.4|1032.4|1039.3|1034.3|1037.4|1032.4|71
1716259800000|2024-05-21 02:50:00|1037.5|1032.5|1036.8|1031.8|1037.8|1032.8|1035.6|1030.6|113
1716260100000|2024-05-21 02:55:00|1036.7|1031.7|1038.8|1033.8|1039.2|1034.2|1036|1031|122
1716260400000|2024-05-21 03:00:00|1038.7|1033.7|1039.8|1034.8|1040.8|1035.8|1038.4|1033.4|83
1716260700000|2024-05-21 03:05:00|1039.7|1034.7|1039.6|1034.6|1040.9|1035.9|1039.5|1034.5|76
1716261000000|2024-05-21 03:10:00|1039.7|1034.7|1039.7|1034.7|1040.4|1035.4|1039.1|1034.1|56
1716261300000|2024-05-21 03:15:00|1039.8|1034.8|1038.9|1033.9|1040.4|1035.4|1038.6|1033.6|61
1716261600000|2024-05-21 03:20:00|1039|1034|1038|1033|1039.2|1034.2|1037.9|1032.9|67
1716261900000|2024-05-21 03:25:00|1037.9|1032.9|1038.6|1033.6|1038.8|1033.8|1037.7|1032.7|71
1716262200000|2024-05-21 03:30:00|1038.7|1033.7|1038.3|1033.3|1039.2|1034.2|1038.3|1033.3|53
1716262500000|2024-05-21 03:35:00|1038.6|1033.6|1038.8|1033.8|1039.2|1034.2|1038.5|1033.5|36
1716262800000|2024-05-21 03:40:00|1038.7|1033.7|1038.2|1033.2|1038.7|1033.7|1037.8|1032.8|33
1716263100000|2024-05-21 03:45:00|1038.3|1033.3|1037.9|1032.9|1038.3|1033.3|1037.7|1032.7|28
1716263400000|2024-05-21 03:50:00|1037.8|1032.8|1037.5|1032.5|1038.3|1033.3|1037.5|1032.5|24
1716263700000|2024-05-21 03:55:00|1037.6|1032.6|1038.1|1033.1|1038.7|1033.7|1037.6|1032.6|32
1716264000000|2024-05-21 04:00:00|1038|1033|1037.4|1032.4|1038.1|1033.1|1037.2|1032.2|22
1716264300000|2024-05-21 04:05:00|1037.5|1032.5|1037.9|1032.9|1038.1|1033.1|1037.4|1032.4|21
1716264600000|2024-05-21 04:10:00|1037.8|1032.8|1036.6|1031.6|1037.9|1032.9|1036.6|1031.6|19
1716264900000|2024-05-21 04:15:00|1036.7|1031.7|1036.8|1031.8|1037.1|1032.1|1036.5|1031.5|25
1716265200000|2024-05-21 04:20:00|1036.9|1031.9|1037.6|1032.6|1038.3|1033.3|1036.8|1031.8|36
1716265500000|2024-05-21 04:25:00|1037.7|1032.7|1037.7|1032.7|1038|1033|1037.4|1032.4|33
1716265800000|2024-05-21 04:30:00|1037.8|1032.8|1039.4|1034.4|1039.6|1034.6|1037.8|1032.8|62
1716266100000|2024-05-21 04:35:00|1039.5|1034.5|1038.5|1033.5|1039.7|1034.7|1038.5|1033.5|37
1716266400000|2024-05-21 04:40:00|1038.6|1033.6|1038.8|1033.8|1039.3|1034.3|1036.5|1031.5|17
1716266700000|2024-05-21 04:45:00|1038.7|1033.7|1038.8|1033.8|1039.2|1034.2|1038.7|1033.7|27
1716267000000|2024-05-21 04:50:00|1038.7|1033.7|1039.8|1034.8|1040|1035|1038.7|1033.7|29
1716267300000|2024-05-21 04:55:00|1039.7|1034.7|1039.3|1034.3|1039.9|1034.9|1039|1034|29
1716267600000|2024-05-21 05:00:00|1039.2|1034.2|1038.7|1033.7|1039.5|1034.5|1038.5|1033.5|50
1716267900000|2024-05-21 05:05:00|1038.8|1033.8|1039.3|1034.3|1039.5|1034.5|1038.4|1033.4|29
1716268200000|2024-05-21 05:10:00|1039.2|1034.2|1040.8|1035.8|1041.1|1036.1|1039.2|1034.2|44
1716268500000|2024-05-21 05:15:00|1040.7|1035.7|1040.7|1035.7|1040.9|1035.9|1040.4|1035.4|22
1716268800000|2024-05-21 05:20:00|1040.8|1035.8|1042.2|1037.2|1042.7|1037.7|1040.5|1035.5|30
1716269100000|2024-05-21 05:25:00|1042.1|1037.1|1041.7|1036.7|1042.4|1037.4|1041.6|1036.6|31
1716269400000|2024-05-21 05:30:00|1041.8|1036.8|1041.7|1036.7|1042.7|1037.7|1041.6|1036.6|65
1716269700000|2024-05-21 05:35:00|1041.6|1036.6|1041.1|1036.1|1041.7|1036.7|1040.6|1035.6|44
1716270000000|2024-05-21 05:40:00|1041.2|1036.2|1041.6|1036.6|1042.5|1037.5|1041.1|1036.1|40
1716270300000|2024-05-21 05:45:00|1041.7|1036.7|1042.7|1037.7|1042.8|1037.8|1041.2|1036.2|41
1716270600000|2024-05-21 05:50:00|1042.6|1037.6|1043.5|1038.5|1043.6|1038.6|1042.6|1037.6|38
1716270900000|2024-05-21 05:55:00|1043.4|1038.4|1043.2|1038.2|1044.5|1039.5|1043|1038|41
1716271200000|2024-05-21 06:00:00|1043.1|1038.1|1043.5|1038.5|1044.6|1039.6|1042.8|1037.8|66
1716271500000|2024-05-21 06:05:00|1043.6|1038.6|1042.8|1037.8|1044.1|1039.1|1042|1037|54
1716271800000|2024-05-21 06:10:00|1042.9|1037.9|1044|1039|1044.1|1039.1|1041.6|1036.6|65
1716272100000|2024-05-21 06:15:00|1044.1|1039.1|1046.2|1041.2|1046.3|1041.3|1044.1|1039.1|81
1716272400000|2024-05-21 06:20:00|1046.1|1041.1|1044.8|1039.8|1046.3|1041.3|1044.6|1039.6|79
1716272700000|2024-05-21 06:25:00|1044.6|1039.6|1044.9|1039.9|1045.5|1040.5|1044.5|1039.5|48
1716273000000|2024-05-21 06:30:00|1044.8|1039.8|1046.2|1041.2|1046.4|1041.4|1044.6|1039.6|38
1716273300000|2024-05-21 06:35:00|1045.9|1040.9|1045.1|1040.1|1046.3|1041.3|1044.7|1039.7|57
1716273600000|2024-05-21 06:40:00|1045|1040|1044.2|1039.2|1045.8|1040.8|1044.2|1039.2|43
1716273900000|2024-05-21 06:45:00|1044.1|1039.1|1043.6|1038.6|1044.5|1039.5|1043.5|1038.5|37
1716274200000|2024-05-21 06:50:00|1043.5|1038.5|1040.9|1035.9|1043.5|1038.5|1040.9|1035.9|66
1716274500000|2024-05-21 06:55:00|1041|1036|1042.4|1037.4|1042.7|1037.7|1040.1|1035.1|96
1716274800000|2024-05-21 07:00:00|1042.6|1037.6|1042.3|1037.3|1042.8|1037.8|1039.8|1034.8|71
1716275100000|2024-05-21 07:05:00|1041.6|1036.6|1043.4|1038.4|1043.6|1038.6|1041.3|1036.3|63
1716275400000|2024-05-21 07:10:00|1043.3|1038.3|1045.6|1040.6|1045.8|1040.8|1043|1038|67
1716275700000|2024-05-21 07:15:00|1045.7|1040.7|1046.8|1041.8|1047.6|1042.6|1045.3|1040.3|73
1716276000000|2024-05-21 07:20:00|1046.9|1041.9|1045.6|1040.6|1046.9|1041.9|1044.5|1039.5|60
1716276300000|2024-05-21 07:25:00|1045.7|1040.7|1045.6|1040.6|1046|1041|1045|1040|63
1716276600000|2024-05-21 07:30:00|1045.5|1040.5|1046.4|1041.4|1046.8|1041.8|1044.5|1039.5|73
1716276900000|2024-05-21 07:35:00|1046.9|1041.9|1046|1041|1046.9|1041.9|1045.7|1040.7|66
1716277200000|2024-05-21 07:40:00|1045.9|1040.9|1046.5|1041.5|1046.6|1041.6|1045.4|1040.4|62
1716277500000|2024-05-21 07:45:00|1046.4|1041.4|1044.8|1039.8|1046.4|1041.4|1044.7|1039.7|39
1716277800000|2024-05-21 07:50:00|1044.9|1039.9|1043.8|1038.8|1045.2|1040.2|1043.8|1038.8|50
1716278100000|2024-05-21 07:55:00|1043.7|1038.7|1044.4|1039.4|1044.5|1039.5|1043.6|1038.6|50
1716278400000|2024-05-21 08:00:00|1043.5|1038.5|1041.5|1036.5|1044|1040|1041.5|1036.5|42
1716278700000|2024-05-21 08:05:00|1041.3|1036.3|1040.8|1035.8|1043.2|1038.2|1040.6|1035.6|80
1716279000000|2024-05-21 08:10:00|1040.9|1035.9|1041.3|1036.3|1042.1|1037.1|1040.8|1035.8|52
1716279300000|2024-05-21 08:15:00|1041.2|1036.2|1040.5|1035.5|1041.4|1036.4|1040.5|1035.5|43
1716279600000|2024-05-21 08:20:00|1040.6|1035.6|1038.2|1033.2|1040.7|1035.7|1038.2|1033.2|53
1716279900000|2024-05-21 08:25:00|1038.1|1033.1|1037.3|1032.3|1038.6|1033.6|1036.7|1031.7|110
1716280200000|2024-05-21 08:30:00|1037.2|1032.2|1034.6|1029.6|1037.2|1032.2|1034.6|1029.6|70
1716280500000|2024-05-21 08:35:00|1034.5|1029.5|1034.9|1029.9|1036.6|1031.6|1034.5|1029.5|64
1716280800000|2024-05-21 08:40:00|1035|1030|1035.8|1030.8|1036.8|1031.8|1035|1030|82
1716281100000|2024-05-21 08:45:00|1036.1|1031.1|1037.4|1032.4|1037.4|1032.4|1036.1|1031.1|82
1716281400000|2024-05-21 08:50:00|1037.7|1032.7|1038.9|1033.9|1039|1034|1037.4|1032.4|59
1716281700000|2024-05-21 08:55:00|1038.7|1033.7|1038.6|1033.6|1039.3|1034.3|1038.6|1033.6|35
1716282000000|2024-05-21 09:00:00|1038.3|1033.3|1040.2|1035.2|1040.2|1035.2|1038.2|1033.2|47
1716282300000|2024-05-21 09:05:00|1040.4|1035.4|1044.4|1039.4|1044.5|1039.5|1040.2|1035.2|80
1716282600000|2024-05-21 09:10:00|1044.5|1039.5|1043.6|1038.6|1044.9|1039.9|1043.5|1038.5|62
1716282900000|2024-05-21 09:15:00|1043.5|1038.5|1043.2|1038.2|1043.9|1038.9|1043|1038|40
1716283200000|2024-05-21 09:20:00|1043.1|1038.1|1043.1|1038.1|1043.5|1038.5|1042.9|1037.9|36
1716283500000|2024-05-21 09:25:00|1042.9|1037.9|1040.5|1035.5|1043.1|1038.1|1040.5|1035.5|43
1716283800000|2024-05-21 09:30:00|1040.6|1035.6|1039.8|1034.8|1041.8|1036.8|1039.8|1034.8|50
1716284100000|2024-05-21 09:35:00|1039.9|1034.9|1040.2|1035.2|1041.2|1036.2|1039.9|1034.9|48
1716284400000|2024-05-21 09:40:00|1040.3|1035.3|1040.1|1035.1|1040.7|1035.7|1038.8|1033.8|63
1716284700000|2024-05-21 09:45:00|1039.9|1034.9|1039.7|1034.7|1040.5|1035.5|1039.6|1034.6|39
1716285000000|2024-05-21 09:50:00|1040|1035|1038.8|1033.8|1040.1|1035.1|1038.7|1033.7|50
1716285300000|2024-05-21 09:55:00|1038.7|1033.7|1039.2|1034.2|1039.3|1034.3|1038.6|1033.6|31
1716285600000|2024-05-21 10:00:00|1039|1034|1040.1|1035.1|1040.2|1035.2|1038.2|1033.2|49
1716285900000|2024-05-21 10:05:00|1039.9|1034.9|1039.1|1034.1|1040.3|1035.3|1039.1|1034.1|48
1716286200000|2024-05-21 10:10:00|1039|1034|1040.8|1035.8|1040.9|1035.9|1039|1034|47
1716286500000|2024-05-21 10:15:00|1040.9|1035.9|1042.5|1037.5|1043.4|1038.4|1040.9|1035.9|45
1716286800000|2024-05-21 10:20:00|1042.4|1037.4|1041.3|1036.3|1042.4|1037.4|1041|1036|48
1716287100000|2024-05-21 10:25:00|1041.4|1036.4|1042.4|1037.4|1042.9|1037.9|1041.3|1036.3|43
1716287400000|2024-05-21 10:30:00|1042.7|1037.7|1044.9|1039.9|1045|1040|1042.6|1037.6|57
1716287700000|2024-05-21 10:35:00|1044.8|1039.8|1043.2|1041.4|1044.8|1041.4|1043.1|1038.7|49
1716288000000|2024-05-21 10:40:00|1043.1|1041.3|1044.3|1039.3|1044.7|1041.6|1043.1|1039.3|28
1716288300000|2024-05-21 10:45:00|1044.6|1039.6|1046|1041|1046.5|1041.8|1043.1|1039.5|28
1716288600000|2024-05-21 10:50:00|1045.9|1040.9|1046.2|1041.2|1046.9|1041.9|1045.8|1040.8|41
1716288900000|2024-05-21 10:55:00|1046.1|1041.1|1045.7|1040.7|1046.5|1041.5|1045.2|1040.2|34
1716289200000|2024-05-21 11:00:00|1045.6|1040.6|1044.8|1039.8|1045.9|1040.9|1044.8|1039.8|54
1716289500000|2024-05-21 11:05:00|1044.9|1039.9|1045.7|1040.7|1046.6|1041.6|1044.9|1039.9|58
1716289800000|2024-05-21 11:10:00|1045.8|1040.8|1044.4|1039.4|1045.8|1040.8|1044.3|1039.3|40
1716290100000|2024-05-21 11:15:00|1044.5|1039.5|1042.8|1037.8|1044.5|1039.5|1042.5|1037.5|46
1716290400000|2024-05-21 11:20:00|1042.7|1037.7|1044.1|1039.1|1044.2|1039.2|1042.6|1037.6|47
1716290700000|2024-05-21 11:25:00|1044.2|1039.2|1043.9|1042.1|1044.6|1042.1|1043|1039.2|27
1716291000000|2024-05-21 11:30:00|1044|1042.2|1049.9|1044.9|1050.1|1045.1|1044|1042.2|47
1716291300000|2024-05-21 11:35:00|1050.2|1045.2|1050.6|1045.6|1052.4|1047.4|1050.2|1045.2|81
1716291600000|2024-05-21 11:40:00|1050.7|1045.7|1053.5|1048.5|1053.8|1048.8|1050.7|1045.7|102
1716291900000|2024-05-21 11:45:00|1053.4|1048.4|1051.5|1046.5|1053.7|1048.7|1051.2|1046.2|77
1716292200000|2024-05-21 11:50:00|1051.6|1046.6|1050.6|1045.6|1051.7|1046.7|1050.4|1045.4|104
1716292500000|2024-05-21 11:55:00|1050.7|1045.7|1052|1047|1052.7|1047.7|1050.6|1045.6|80
1716292800000|2024-05-21 12:00:00|1051.8|1046.8|1049.5|1044.5|1052|1047|1048|1043|104
1716293100000|2024-05-21 12:05:00|1049.6|1044.6|1049.6|1044.6|1050.3|1045.3|1048.6|1043.6|94
1716293400000|2024-05-21 12:10:00|1049.7|1044.7|1051.3|1046.3|1052.4|1047.4|1049.3|1044.3|99
1716293700000|2024-05-21 12:15:00|1051.5|1046.5|1048.9|1043.9|1052.2|1047.2|1048.6|1043.6|135
1716294000000|2024-05-21 12:20:00|1048.7|1043.7|1050|1048.2|1051.7|1048.3|1048.7|1043.7|112
1716294300000|2024-05-21 12:25:00|1049.9|1048.1|1052.4|1047.4|1053.4|1049.1|1049.9|1047.3|90
1716294600000|2024-05-21 12:30:00|1052.3|1047.3|1055.5|1053.7|1056.6|1053.7|1050.9|1047|113
1716294900000|2024-05-21 12:35:00|1055.4|1053.6|1055.3|1053.5|1057.7|1053.8|1055.1|1050.8|129
1716295200000|2024-05-21 12:40:00|1055.2|1053.4|1055.9|1050.9|1056.7|1053.4|1055.2|1050.4|99
1716295500000|2024-05-21 12:45:00|1056|1051|1055.9|1050.9|1056.2|1052.8|1054.6|1050.5|93
1716295800000|2024-05-21 12:50:00|1055.8|1050.8|1055.8|1050.8|1056|1052.6|1054.3|1050.2|86
1716296100000|2024-05-21 12:55:00|1055.7|1050.7|1056.7|1051.7|1057.3|1054.3|1054.3|1050.7|61
1716296400000|2024-05-21 13:00:00|1056.8|1051.8|1056|1051|1056.8|1052.3|1050.1|1046.4|348
1716296700000|2024-05-21 13:05:00|1055.9|1050.9|1055.6|1053.8|1056.1|1054.1|1052.6|1049.1|159
1716297000000|2024-05-21 13:10:00|1055.5|1053.7|1056.7|1054.9|1057.6|1055|1055|1052.6|128
1716297300000|2024-05-21 13:15:00|1056.8|1055|1057.5|1052.5|1057.6|1055.3|1056|1052.1|91
1716297600000|2024-05-21 13:20:00|1057.4|1052.4|1056.5|1054.7|1057.6|1054.7|1056|1051.8|90
1716297900000|2024-05-21 13:25:00|1056.6|1054.8|1056.2|1054.4|1057.8|1054.9|1056|1052.6|63
1716298200000|2024-05-21 13:30:00|1057.7|1052.7|1059|1054|1059.8|1055.7|1055.7|1052|184
1716298500000|2024-05-21 13:35:00|1059.1|1054.1|1058.5|1053.5|1059.9|1055.2|1056.8|1052.2|147
1716298800000|2024-05-21 13:40:00|1058.4|1053.4|1059.6|1054.6|1059.6|1054.6|1057.3|1052.3|224
1716299100000|2024-05-21 13:45:00|1059.5|1054.5|1062.6|1057.6|1063.9|1058.9|1059.5|1054.5|199
1716299400000|2024-05-21 13:50:00|1062.5|1057.5|1058.3|1053.3|1062.6|1057.6|1056.1|1052.5|193
1716299700000|2024-05-21 13:55:00|1058.4|1053.4|1059.9|1054.9|1060|1055.7|1057.3|1053.4|142
1716300000000|2024-05-21 14:00:00|1060|1055|1060.7|1055.7|1061.4|1057.5|1058.1|1053.1|181
1716300300000|2024-05-21 14:05:00|1060.5|1055.5|1060.8|1059|1063.1|1059.1|1058.2|1054.6|112
1716300600000|2024-05-21 14:10:00|1062|1057|1060.6|1055.6|1062.1|1057.1|1060|1055|108
1716300900000|2024-05-21 14:15:00|1060.5|1055.5|1059.9|1054.9|1060.7|1056.8|1058.6|1054.5|84
1716301200000|2024-05-21 14:20:00|1060|1055|1059.3|1054.3|1060.3|1055.9|1057.6|1053.8|83
1716301500000|2024-05-21 14:25:00|1059.4|1054.4|1059.7|1054.7|1059.7|1054.7|1058.5|1053.5|70
1716301800000|2024-05-21 14:30:00|1059.8|1054.8|1058.3|1053.3|1060.4|1055.4|1057.3|1052.3|98
1716302100000|2024-05-21 14:35:00|1058.7|1053.7|1061.5|1056.5|1061.7|1056.7|1058.7|1053.7|99
1716302400000|2024-05-21 14:40:00|1061.6|1056.6|1060.9|1055.9|1061.7|1056.7|1059.3|1054.3|77
1716302700000|2024-05-21 14:45:00|1060.8|1055.8|1060.7|1055.7|1061|1057.1|1058.4|1055.5|82
1716303000000|2024-05-21 14:50:00|1060.6|1055.6|1061.2|1056.2|1061.2|1057.1|1058.3|1054.5|108
1716303300000|2024-05-21 14:55:00|1061.1|1056.1|1060.8|1055.8|1061.4|1057.2|1058.9|1055.6|129
1716303600000|2024-05-21 15:00:00|1060.9|1055.9|1064.8|1059.8|1064.9|1059.9|1060.6|1055.6|147
1716303900000|2024-05-21 15:05:00|1064.9|1059.9|1064.7|1059.7|1064.9|1061.9|1063.3|1059.4|94
1716304200000|2024-05-21 15:10:00|1064.6|1059.6|1064.8|1059.8|1064.9|1061.6|1063.3|1059.2|85
1716304500000|2024-05-21 15:15:00|1064.9|1059.9|1064.6|1059.6|1064.9|1061.6|1063.3|1059.3|44
1716304800000|2024-05-21 15:20:00|1064.9|1059.9|1064.6|1059.6|1064.9|1059.9|1063.8|1058.8|63
1716305100000|2024-05-21 15:25:00|1064.5|1059.5|1064.9|1059.9|1065.2|1060.2|1064.2|1059.2|100
1716305400000|2024-05-21 15:30:00|1064.8|1059.8|1063.6|1058.6|1064.9|1059.9|1063.6|1058.6|82
1716305700000|2024-05-21 15:35:00|1063.4|1058.4|1059.4|1054.4|1063.4|1058.4|1059.3|1054.3|144
1716306000000|2024-05-21 15:40:00|1059.3|1054.3|1055.9|1050.9|1060.4|1055.4|1055.5|1050.5|173
1716306300000|2024-05-21 15:45:00|1055.8|1050.8|1052.3|1047.3|1056|1051|1051.3|1046.3|264
1716306600000|2024-05-21 15:50:00|1052.4|1047.4|1054.9|1049.9|1055.3|1050.3|1052.3|1047.3|144
1716306900000|2024-05-21 15:55:00|1054.7|1049.7|1054.8|1049.8|1055|1051.2|1052.9|1048.3|83
1716307200000|2024-05-21 16:00:00|1054.7|1049.7|1051.5|1049.7|1054.9|1051.1|1051.4|1047.7|114
1716307500000|2024-05-21 16:05:00|1051.6|1049.8|1056.4|1051.4|1056.4|1051.4|1051.6|1048.1|105
1716307800000|2024-05-21 16:10:00|1056.3|1051.3|1055.8|1050.8|1056.5|1052.7|1054.5|1050.7|57
1716308100000|2024-05-21 16:15:00|1055.9|1050.9|1056.2|1051.2|1057.7|1053.6|1055.1|1050.8|76
1716308400000|2024-05-21 16:20:00|1056.1|1051.1|1056.6|1051.6|1056.8|1052.3|1054.1|1050.1|57
1716308700000|2024-05-21 16:25:00|1056.3|1051.3|1054.5|1049.5|1056.3|1051.3|1054.5|1049.5|61
1716309000000|2024-05-21 16:30:00|1054.6|1049.6|1055.9|1050.9|1056.5|1051.5|1054.6|1049.6|76
1716309300000|2024-05-21 16:35:00|1055.7|1050.7|1055.1|1050.1|1055.9|1050.9|1054.9|1049.9|55
1716309600000|2024-05-21 16:40:00|1055|1050|1056.1|1051.1|1056.4|1051.4|1054.9|1049.9|60
1716309900000|2024-05-21 16:45:00|1056|1051|1055.9|1050.9|1056.4|1051.4|1055.5|1050.5|54
1716310200000|2024-05-21 16:50:00|1055.8|1050.8|1056.5|1051.5|1057|1052|1055.3|1050.3|43
1716310500000|2024-05-21 16:55:00|1056.1|1051.1|1056.1|1051.1|1056.5|1051.5|1055.7|1050.7|38
1716310800000|2024-05-21 17:00:00|1056.2|1051.2|1056|1051|1058.3|1053.3|1054.7|1050.6|69
1716311100000|2024-05-21 17:05:00|1056.2|1051.2|1055.5|1050.5|1056.9|1052.6|1054.4|1050.4|70
1716311400000|2024-05-21 17:10:00|1055.4|1050.4|1055.6|1050.6|1055.6|1050.6|1054.4|1049.4|71
1716311700000|2024-05-21 17:15:00|1055.7|1050.7|1056.2|1051.2|1056.9|1051.9|1055.6|1050.6|46
1716312000000|2024-05-21 17:20:00|1056|1051|1057.1|1052.1|1057.4|1052.4|1055.9|1050.9|50
1716312300000|2024-05-21 17:25:00|1057|1052|1058|1053|1058.4|1053.4|1056.9|1051.9|42
1716312600000|2024-05-21 17:30:00|1057.9|1052.9|1058|1053|1058.2|1053.2|1057.6|1052.6|42
1716312900000|2024-05-21 17:35:00|1057.7|1052.7|1058.2|1053.2|1058.6|1053.6|1057.7|1052.7|51
1716313200000|2024-05-21 17:40:00|1058|1053|1058.4|1053.4|1058.4|1053.4|1057.8|1052.8|27
1716313500000|2024-05-21 17:45:00|1058.5|1053.5|1056.9|1051.9|1058.5|1053.5|1056.7|1051.7|31
1716313800000|2024-05-21 17:50:00|1056.8|1051.8|1057.5|1052.5|1058|1053|1056.8|1051.8|34
1716314100000|2024-05-21 17:55:00|1057.7|1052.7|1057.7|1052.7|1058|1053|1057.3|1052.3|23
1716314400000|2024-05-21 18:00:00|1057.6|1052.6|1056.4|1051.4|1057.7|1052.7|1056.2|1051.2|54
1716314700000|2024-05-21 18:05:00|1056.3|1051.3|1056.6|1051.6|1057.4|1052.4|1056.1|1051.1|65
1716315000000|2024-05-21 18:10:00|1056.5|1051.5|1056|1051|1057|1052|1055.9|1050.9|44
1716315300000|2024-05-21 18:15:00|1055.9|1050.9|1056.3|1051.3|1056.5|1051.5|1055.8|1050.8|28
1716315600000|2024-05-21 18:20:00|1056.2|1051.2|1056.7|1051.7|1056.9|1051.9|1056.1|1051.1|22
1716315900000|2024-05-21 18:25:00|1056.8|1051.8|1056.5|1051.5|1056.9|1051.9|1056.4|1051.4|36
1716316200000|2024-05-21 18:30:00|1056.6|1051.6|1056.4|1051.4|1057|1052|1056.4|1051.4|25
1716316500000|2024-05-21 18:35:00|1056.3|1051.3|1056.1|1051.1|1056.6|1051.6|1056|1051|14
1716316800000|2024-05-21 18:40:00|1056.3|1051.3|1055.7|1050.7|1056.6|1051.6|1055.5|1050.5|33
1716317100000|2024-05-21 18:45:00|1055.5|1050.5|1057.7|1052.7|1057.8|1052.8|1055.4|1050.4|38
1716317400000|2024-05-21 18:50:00|1057.8|1052.8|1058.3|1053.3|1058.3|1053.3|1057.3|1052.3|28
1716317700000|2024-05-21 18:55:00|1058.4|1053.4|1057.8|1052.8|1058.5|1053.5|1057.7|1052.7|21
1716318000000|2024-05-21 19:00:00|1058.1|1053.1|1058.5|1053.5|1059.2|1054.2|1058.1|1053.1|21
1716318300000|2024-05-21 19:05:00|1058.4|1053.4|1059.7|1054.7|1059.7|1054.7|1058.4|1053.4|28
1716318600000|2024-05-21 19:10:00|1059.8|1054.8|1060.4|1055.4|1060.4|1055.4|1059.7|1054.7|26
1716318900000|2024-05-21 19:15:00|1060.5|1055.5|1060.3|1055.3|1061.1|1056.1|1060.3|1055.3|28
1716319200000|2024-05-21 19:20:00|1060.4|1055.4|1060.4|1055.4|1060.6|1055.6|1060.4|1055.4|9
1716319500000|2024-05-21 19:25:00|1060.3|1055.3|1059.3|1054.3|1060.6|1055.6|1059.1|1054.1|25
1716319800000|2024-05-21 19:30:00|1059.2|1054.2|1059.8|1054.8|1059.8|1054.8|1059|1054|26
1716320100000|2024-05-21 19:35:00|1059.7|1054.7|1059.7|1054.7|1059.8|1054.8|1059.2|1054.2|26
1716320400000|2024-05-21 19:40:00|1059.6|1054.6|1059.6|1054.6|1059.6|1054.6|1059|1054|24
1716320700000|2024-05-21 19:45:00|1059.7|1054.7|1060.3|1055.3|1060.3|1055.3|1059.6|1054.6|20
1716321000000|2024-05-21 19:50:00|1060.4|1055.4|1060.7|1055.7|1061|1056|1060.4|1055.4|24
1716321300000|2024-05-21 19:55:00|1060.6|1055.6|1060.3|1055.3|1060.7|1055.7|1060|1055|32
1716321600000|2024-05-21 20:00:00|1060.2|1055.2|1060.2|1055.2|1060.3|1055.3|1059.7|1054.7|14
1716321900000|2024-05-21 20:05:00|1060.1|1055.1|1060.8|1055.8|1060.8|1055.8|1059.9|1054.9|9
1716322200000|2024-05-21 20:10:00|1060.7|1055.7|1060.3|1055.3|1060.9|1055.9|1060.1|1055.1|17
1716322500000|2024-05-21 20:15:00|1060.2|1055.2|1060.5|1055.5|1060.7|1055.7|1060.2|1055.2|20
1716322800000|2024-05-21 20:20:00|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.1|1055.1|20
1716323100000|2024-05-21 20:25:00|1060.6|1055.6|1060.5|1055.5|1060.7|1055.7|1060.4|1055.4|12
1716323400000|2024-05-21 20:30:00|1060.4|1055.4|1060.1|1055.1|1060.4|1055.4|1060|1055|12
1716323700000|2024-05-21 20:35:00|1060|1055|1060|1055|1060.1|1055.1|1059.3|1054.3|17
1716324000000|2024-05-21 20:40:00|1059.9|1054.9|1059.4|1054.4|1060|1055|1059.4|1054.4|8
1716324300000|2024-05-21 20:45:00|1059.3|1054.3|1058.4|1053.4|1059.3|1054.3|1058.3|1053.3|19
1716324600000|2024-05-21 20:50:00|1058.3|1053.3|1057.9|1052.9|1058.4|1053.4|1057.9|1052.9|22
1716324900000|2024-05-21 20:55:00|1057.7|1052.7|1058|1053|1058|1053|1057.2|1052.2|25
1716328800000|2024-05-21 22:00:00|1057.8|1052.8|1058.1|1053.1|1058.6|1053.6|1057.8|1052.8|11
1716329100000|2024-05-21 22:05:00|1058.2|1053.2|1057.9|1052.9|1058.5|1053.5|1057.3|1052.3|16
1716329400000|2024-05-21 22:10:00|1058|1053|1057.1|1052.1|1058|1053|1057.1|1052.1|7
1716329700000|2024-05-21 22:15:00|1057|1052|1056.5|1051.5|1057.3|1052.3|1056.4|1051.4|14
1716330000000|2024-05-21 22:20:00|1056.4|1051.4|1056.6|1051.6|1056.6|1051.6|1056.4|1051.4|7
1716330300000|2024-05-21 22:25:00|1056.8|1051.8|1056.2|1051.2|1056.8|1051.8|1056.2|1051.2|16
1716330600000|2024-05-21 22:30:00|1056.3|1051.3|1056.4|1051.4|1056.5|1051.5|1056|1051|16
1716330900000|2024-05-21 22:35:00|1056.5|1051.5|1056.3|1051.3|1056.6|1051.6|1056.1|1051.1|13
1716331200000|2024-05-21 22:40:00|1056.5|1051.5|1056.8|1051.8|1056.8|1051.8|1056.5|1051.5|6
1716331500000|2024-05-21 22:45:00|1056.7|1051.7|1056.9|1051.9|1057.1|1052.1|1056.7|1051.7|6
1716331800000|2024-05-21 22:50:00|1056.8|1051.8|1056.5|1051.5|1056.8|1051.8|1055.9|1050.9|16
1716332100000|2024-05-21 22:55:00|1056.6|1051.6|1056.6|1051.6|1056.8|1051.8|1056.4|1051.4|16
1716332400000|2024-05-21 23:00:00|1056.5|1051.5|1056.6|1051.6|1056.6|1051.6|1056.2|1051.2|14
1716332700000|2024-05-21 23:05:00|1056.5|1051.5|1056.5|1051.5|1056.7|1051.7|1056.4|1051.4|7
1716333000000|2024-05-21 23:10:00|1056.4|1051.4|1056.8|1051.8|1056.8|1051.8|1056.4|1051.4|7
1716333300000|2024-05-21 23:15:00|1056.9|1051.9|1057|1052|1057.2|1052.2|1056.8|1051.8|7
1716333600000|2024-05-21 23:20:00|1057.1|1052.1|1056.9|1051.9|1057.3|1052.3|1056.8|1051.8|18
1716333900000|2024-05-21 23:25:00|1057.1|1052.1|1057.1|1052.1|1057.1|1052.1|1057|1052|3
1716334200000|2024-05-21 23:30:00|1057.3|1052.3|1057|1052|1057.3|1052.3|1056.8|1051.8|8
1716334500000|2024-05-21 23:35:00|1056.9|1051.9|1057.2|1052.2|1057.2|1052.2|1056.8|1051.8|6
1716334800000|2024-05-21 23:40:00|1057.1|1052.1|1056.6|1051.6|1057.1|1052.1|1056.6|1051.6|18
1716335100000|2024-05-21 23:45:00|1056.4|1051.4|1056.2|1051.2|1056.6|1051.6|1055.4|1050.4|34
1716335400000|2024-05-21 23:50:00|1056.3|1051.3|1055.9|1050.9|1056.6|1051.6|1055.6|1050.6|28
1716335700000|2024-05-21 23:55:00|1056|1051|1056.4|1051.4|1056.4|1051.4|1055.9|1050.9|13
1716336000000|2024-05-22 00:00:00|1056.5|1051.5|1056.6|1051.6|1057|1052|1056.4|1051.4|25
1716336300000|2024-05-22 00:05:00|1056.7|1051.7|1055.8|1050.8|1056.7|1051.7|1055.7|1050.7|28
1716336600000|2024-05-22 00:10:00|1055.9|1050.9|1054.7|1049.7|1056.3|1051.3|1054.7|1049.7|35
1716336900000|2024-05-22 00:15:00|1054.8|1049.8|1055.8|1050.8|1056.1|1051.1|1054.5|1049.5|36
1716337200000|2024-05-22 00:20:00|1055.7|1050.7|1055.9|1050.9|1056.2|1051.2|1055.5|1050.5|20
1716337500000|2024-05-22 00:25:00|1056.1|1051.1|1055.9|1050.9|1056.4|1051.4|1055.9|1050.9|22
1716337800000|2024-05-22 00:30:00|1055.8|1050.8|1055.5|1050.5|1056.1|1051.1|1055.3|1050.3|20
1716338100000|2024-05-22 00:35:00|1055.7|1050.7|1054.8|1049.8|1055.7|1050.7|1054.5|1049.5|29
1716338400000|2024-05-22 00:40:00|1054.7|1049.7|1055.2|1050.2|1055.3|1050.3|1054.7|1049.7|23
1716338700000|2024-05-22 00:45:00|1055.3|1050.3|1054.5|1049.5|1055.3|1050.3|1054.5|1049.5|22
1716339000000|2024-05-22 00:50:00|1054.4|1049.4|1054|1049|1054.4|1049.4|1053.1|1048.1|46
1716339300000|2024-05-22 00:55:00|1053.8|1048.8|1053.4|1048.4|1053.8|1048.8|1053.3|1048.3|32
1716339600000|2024-05-22 01:00:00|1053.3|1048.3|1054.7|1049.7|1055.2|1050.2|1052.8|1047.8|159
1716339900000|2024-05-22 01:05:00|1054.8|1049.8|1053.9|1048.9|1055.1|1050.1|1053.9|1048.9|81
1716340200000|2024-05-22 01:10:00|1054.1|1049.1|1055.7|1050.7|1055.8|1050.8|1054.1|1049.1|68
1716340500000|2024-05-22 01:15:00|1055.8|1050.8|1056.9|1051.9|1057.9|1052.9|1055.2|1050.2|74
1716340800000|2024-05-22 01:20:00|1056.8|1051.8|1056.5|1051.5|1057.3|1052.3|1056.2|1051.2|68
1716341100000|2024-05-22 01:25:00|1056.4|1051.4|1056.4|1051.4|1056.9|1051.9|1056|1051|58
1716341400000|2024-05-22 01:30:00|1056.5|1051.5|1055.6|1050.6|1056.5|1051.5|1055.4|1050.4|69
1716341700000|2024-05-22 01:35:00|1055.5|1050.5|1056|1051|1056.4|1051.4|1055.5|1050.5|53
1716342000000|2024-05-22 01:40:00|1056.1|1051.1|1056.8|1051.8|1057.6|1052.6|1056|1051|77
1716342300000|2024-05-22 01:45:00|1056.9|1051.9|1060.4|1055.4|1060.4|1055.4|1056.9|1051.9|73
1716342600000|2024-05-22 01:50:00|1060.3|1055.3|1061.4|1056.4|1061.6|1056.6|1059.7|1054.7|77
1716342900000|2024-05-22 01:55:00|1061.3|1056.3|1061|1056|1061.7|1056.7|1060.3|1055.3|67
1716343200000|2024-05-22 02:00:00|1061.3|1056.3|1063.1|1058.1|1063.3|1058.3|1060.9|1055.9|132
1716343500000|2024-05-22 02:05:00|1063.3|1058.3|1062.5|1057.5|1064.2|1059.2|1062.5|1057.5|96
1716343800000|2024-05-22 02:10:00|1062.7|1057.7|1063|1058|1063.3|1058.3|1061.9|1056.9|75
1716344100000|2024-05-22 02:15:00|1063.1|1058.1|1062.4|1057.4|1063.6|1058.6|1062.2|1057.2|45
1716344400000|2024-05-22 02:20:00|1062.3|1057.3|1061.6|1056.6|1062.8|1057.8|1061.6|1056.6|55
1716344700000|2024-05-22 02:25:00|1061.5|1056.5|1061.4|1056.4|1062.1|1057.1|1061.4|1056.4|36
1716345000000|2024-05-22 02:30:00|1061.3|1056.3|1060.3|1055.3|1061.4|1056.4|1060.2|1055.2|50
1716345300000|2024-05-22 02:35:00|1060.2|1055.2|1058.5|1053.5|1060.2|1055.2|1058.4|1053.4|42
1716345600000|2024-05-22 02:40:00|1058.4|1053.4|1057.2|1052.2|1058.5|1053.5|1056.3|1051.3|85
1716345900000|2024-05-22 02:45:00|1057.1|1052.1|1054.7|1049.7|1057.1|1052.1|1054.4|1049.4|113
1716346200000|2024-05-22 02:50:00|1054.8|1049.8|1055.2|1050.2|1056.4|1051.4|1054.5|1049.5|85
1716346500000|2024-05-22 02:55:00|1055.1|1050.1|1055.5|1050.5|1055.6|1050.6|1054.3|1049.3|101
1716346800000|2024-05-22 03:00:00|1055.4|1050.4|1056.5|1051.5|1057.3|1052.3|1055.3|1050.3|78
1716347100000|2024-05-22 03:05:00|1056.7|1051.7|1057.8|1052.8|1057.8|1052.8|1056.1|1051.1|85
1716347400000|2024-05-22 03:10:00|1057.6|1052.6|1057.2|1052.2|1058|1053|1057.1|1052.1|58
1716347700000|2024-05-22 03:15:00|1057.1|1052.1|1056.2|1051.2|1057.5|1052.5|1055.8|1050.8|54
1716348000000|2024-05-22 03:20:00|1056.4|1051.4|1056.7|1051.7|1056.9|1051.9|1056.1|1051.1|69
1716348300000|2024-05-22 03:25:00|1056.8|1051.8|1056.4|1051.4|1057.3|1052.3|1056.4|1051.4|54
1716348600000|2024-05-22 03:30:00|1056.5|1051.5|1055.7|1050.7|1056.7|1051.7|1055.5|1050.5|37
1716348900000|2024-05-22 03:35:00|1055.6|1050.6|1054.7|1049.7|1055.6|1050.6|1054.5|1049.5|48
1716349200000|2024-05-22 03:40:00|1054.9|1049.9|1053.9|1048.9|1055.1|1050.1|1053.6|1048.6|48
1716349500000|2024-05-22 03:45:00|1053.8|1048.8|1053.4|1048.4|1053.9|1048.9|1052.3|1047.3|56
1716349800000|2024-05-22 03:50:00|1053.5|1048.5|1052.7|1047.7|1053.9|1048.9|1052.7|1047.7|46
1716350100000|2024-05-22 03:55:00|1052.8|1047.8|1053.1|1048.1|1053.1|1048.1|1052.4|1047.4|63
1716350400000|2024-05-22 04:00:00|1053|1048|1052.5|1047.5|1053|1048|1052.3|1047.3|34
1716350700000|2024-05-22 04:05:00|1052.6|1047.6|1052.1|1047.1|1052.8|1047.8|1051.8|1046.8|28
1716351000000|2024-05-22 04:10:00|1052.2|1047.2|1051.4|1046.4|1052.5|1047.5|1051.3|1046.3|29
1716351300000|2024-05-22 04:15:00|1051.3|1046.3|1052.3|1047.3|1052.4|1047.4|1051.2|1046.2|34
1716351600000|2024-05-22 04:20:00|1052.2|1047.2|1053.2|1048.2|1053.3|1048.3|1052.1|1047.1|41
1716351900000|2024-05-22 04:25:00|1053.1|1048.1|1053.2|1048.2|1053.2|1048.2|1052.7|1047.7|25
1716352200000|2024-05-22 04:30:00|1053.3|1048.3|1053.2|1048.2|1053.6|1048.6|1053.2|1048.2|12
1716352500000|2024-05-22 04:35:00|1053.3|1048.3|1052.9|1047.9|1053.5|1048.5|1052.7|1047.7|26
1716352800000|2024-05-22 04:40:00|1053|1048|1052.2|1047.2|1053|1048|1052.2|1047.2|35
1716353100000|2024-05-22 04:45:00|1052.1|1047.1|1051.9|1046.9|1052.5|1047.5|1051.9|1046.9|46
1716353400000|2024-05-22 04:50:00|1051.8|1046.8|1052.9|1047.9|1053.2|1048.2|1051.6|1046.6|41
1716353700000|2024-05-22 04:55:00|1053|1048|1052.3|1047.3|1053|1048|1052.3|1047.3|27
1716354000000|2024-05-22 05:00:00|1052.4|1047.4|1052.9|1047.9|1052.9|1047.9|1052|1047|39
1716354300000|2024-05-22 05:05:00|1053.1|1048.1|1052.5|1047.5|1053.1|1048.1|1052.5|1047.5|24
1716354600000|2024-05-22 05:10:00|1052.6|1047.6|1052.5|1047.5|1052.7|1047.7|1052.1|1047.1|33
1716354900000|2024-05-22 05:15:00|1052.4|1047.4|1053.2|1048.2|1053.4|1048.4|1052.1|1047.1|32
1716355200000|2024-05-22 05:20:00|1053.1|1048.1|1053.5|1048.5|1053.9|1048.9|1053.1|1048.1|37
1716355500000|2024-05-22 05:25:00|1053.4|1048.4|1052.8|1047.8|1053.8|1048.8|1052.8|1047.8|29
1716355800000|2024-05-22 05:30:00|1052.9|1047.9|1052.5|1047.5|1052.9|1047.9|1051.7|1046.7|73
1716356100000|2024-05-22 05:35:00|1052.6|1047.6|1052.3|1047.3|1052.7|1047.7|1052.2|1047.2|37
1716356400000|2024-05-22 05:40:00|1052.2|1047.2|1053|1048|1053.3|1048.3|1052.2|1047.2|36
1716356700000|2024-05-22 05:45:00|1052.9|1047.9|1053.2|1048.2|1053.6|1048.6|1052.9|1047.9|45
1716357000000|2024-05-22 05:50:00|1053.3|1048.3|1056|1051|1056.2|1051.2|1053.3|1048.3|35
1716357300000|2024-05-22 05:55:00|1056.1|1051.1|1056.1|1051.1|1056.7|1051.7|1055.8|1050.8|59
1716357600000|2024-05-22 06:00:00|1056.3|1051.3|1055.8|1050.8|1056.8|1051.8|1055|1050|104
1716357900000|2024-05-22 06:05:00|1055.9|1050.9|1054.3|1049.3|1056|1051|1054.2|1049.2|72
1716358200000|2024-05-22 06:10:00|1054.4|1049.4|1054.5|1049.5|1055.5|1050.5|1054.3|1049.3|56
1716358500000|2024-05-22 06:15:00|1054.4|1049.4|1054.4|1049.4|1054.7|1049.7|1053.7|1048.7|60
1716358800000|2024-05-22 06:20:00|1054.5|1049.5|1055.1|1050.1|1056.3|1051.3|1054.5|1049.5|37
1716359100000|2024-05-22 06:25:00|1054.9|1049.9|1054.4|1049.4|1054.9|1049.9|1054.2|1049.2|68
1716359400000|2024-05-22 06:30:00|1054.3|1049.3|1055.2|1050.2|1055.4|1050.4|1054.3|1049.3|62
1716359700000|2024-05-22 06:35:00|1055.1|1050.1|1056.7|1051.7|1057|1052|1054.8|1049.8|63
1716360000000|2024-05-22 06:40:00|1056.6|1051.6|1056.6|1051.6|1056.9|1051.9|1056.2|1051.2|52
1716360300000|2024-05-22 06:45:00|1056.7|1051.7|1055.1|1050.1|1058.4|1053.4|1055.1|1050.1|61
1716360600000|2024-05-22 06:50:00|1055.3|1050.3|1056.6|1051.6|1057.2|1052.2|1055.1|1050.1|53
1716360900000|2024-05-22 06:55:00|1056.3|1051.3|1056.2|1051.2|1056.7|1051.7|1055|1050|80
1716361200000|2024-05-22 07:00:00|1056.3|1051.3|1053.7|1048.7|1056.3|1051.3|1053.5|1048.5|66
1716361500000|2024-05-22 07:05:00|1053.8|1048.8|1048.6|1043.6|1053.8|1050.3|1048.5|1043.5|81
1716361800000|2024-05-22 07:10:00|1048.5|1043.5|1048.4|1043.4|1048.9|1043.9|1047.4|1042.4|57
1716362100000|2024-05-22 07:15:00|1048.5|1043.5|1048.8|1043.8|1049.4|1044.4|1048.2|1043.2|88
1716362400000|2024-05-22 07:20:00|1048.9|1043.9|1049.4|1044.4|1049.6|1044.6|1048.6|1043.6|70
1716362700000|2024-05-22 07:25:00|1049.5|1044.5|1049.1|1044.1|1049.5|1044.5|1048.6|1043.6|56
1716363000000|2024-05-22 07:30:00|1049|1044|1049|1044|1049.5|1044.5|1048.9|1043.9|55
1716363300000|2024-05-22 07:35:00|1049.1|1044.1|1049.7|1044.7|1049.7|1044.7|1048.2|1043.2|67
1716363600000|2024-05-22 07:40:00|1049.9|1044.9|1051.6|1046.6|1052.3|1047.3|1049.8|1044.8|85
1716363900000|2024-05-22 07:45:00|1051.5|1046.5|1052.8|1047.8|1053.3|1048.3|1051.4|1046.4|77
1716364200000|2024-05-22 07:50:00|1052.6|1047.6|1053.6|1048.6|1053.9|1048.9|1052.6|1047.6|73
1716364500000|2024-05-22 07:55:00|1053.8|1048.8|1053.6|1048.6|1054.1|1049.1|1053.2|1048.2|54
1716364800000|2024-05-22 08:00:00|1053.5|1048.5|1054.7|1049.7|1054.8|1049.8|1053.1|1048.1|82
1716365100000|2024-05-22 08:05:00|1054.6|1049.6|1055.3|1050.3|1055.7|1050.7|1054|1049|77
1716365400000|2024-05-22 08:10:00|1055.2|1050.2|1054.4|1049.4|1055.5|1050.5|1054.3|1049.3|60
1716365700000|2024-05-22 08:15:00|1054.3|1049.3|1053.4|1048.4|1054.8|1049.8|1053.4|1048.4|36
1716366000000|2024-05-22 08:20:00|1053.5|1048.5|1054.2|1049.2|1054.4|1049.4|1053.1|1048.1|43
1716366300000|2024-05-22 08:25:00|1054.1|1049.1|1053.3|1048.3|1054.4|1049.4|1053.2|1048.2|67
1716366600000|2024-05-22 08:30:00|1053.4|1048.4|1056.7|1051.7|1056.9|1051.9|1053.4|1048.4|89
1716366900000|2024-05-22 08:35:00|1056.6|1051.6|1056.8|1051.8|1057.4|1052.4|1056.2|1051.2|48
1716367200000|2024-05-22 08:40:00|1056.9|1051.9|1057.4|1052.4|1057.6|1052.6|1056.9|1051.9|48
1716367500000|2024-05-22 08:45:00|1057.5|1052.5|1057.1|1052.1|1057.6|1052.6|1056.8|1051.8|41
1716367800000|2024-05-22 08:50:00|1057.2|1052.2|1057.4|1052.4|1057.4|1052.4|1057|1052|64
1716368100000|2024-05-22 08:55:00|1059|1054|1058.6|1053.6|1059.4|1054.4|1058.5|1053.5|18
1716368400000|2024-05-22 09:00:00|1058.7|1053.7|1057.8|1052.8|1059|1054|1057.8|1052.8|50
1716368700000|2024-05-22 09:05:00|1057.7|1052.7|1057.4|1052.4|1058.2|1053.2|1057|1052|59
1716369000000|2024-05-22 09:10:00|1057.3|1052.3|1056.1|1051.1|1057.5|1052.5|1056|1051|66
1716369300000|2024-05-22 09:15:00|1056.2|1051.2|1053.8|1048.8|1056.3|1051.3|1053.6|1048.6|77
1716369600000|2024-05-22 09:20:00|1054|1049|1056.1|1051.1|1056.5|1051.5|1053.7|1048.7|76
1716369900000|2024-05-22 09:25:00|1056|1051|1056.3|1051.3|1056.8|1051.8|1055.6|1050.6|61
1716370200000|2024-05-22 09:30:00|1056.4|1051.4|1057.3|1052.3|1058.5|1053.5|1056.3|1051.3|87
1716370500000|2024-05-22 09:35:00|1057.2|1052.2|1057.7|1052.7|1057.9|1052.9|1056.9|1051.9|54
1716370800000|2024-05-22 09:40:00|1057.5|1052.5|1060.8|1055.8|1061|1056|1057.5|1052.5|62
1716371100000|2024-05-22 09:45:00|1060.6|1055.6|1060.4|1055.4|1061.7|1056.7|1059.6|1054.6|72
1716371400000|2024-05-22 09:50:00|1060.3|1055.3|1060.4|1055.4|1060.7|1055.7|1059.8|1054.8|54
1716371700000|2024-05-22 09:55:00|1060.3|1055.3|1060.9|1055.9|1061.5|1056.5|1060.3|1055.3|37
1716372000000|2024-05-22 10:00:00|1060.8|1055.8|1061.8|1056.8|1063.1|1058.1|1060.4|1055.4|76
1716372300000|2024-05-22 10:05:00|1061.9|1056.9|1061.1|1056.1|1062.1|1057.1|1060.9|1055.9|50
1716372600000|2024-05-22 10:10:00|1061|1056|1061.3|1056.3|1061.5|1056.5|1060.4|1055.4|39
1716372900000|2024-05-22 10:15:00|1061.2|1056.2|1061.3|1056.3|1061.5|1056.5|1061.1|1056.1|30
1716373200000|2024-05-22 10:20:00|1061.4|1056.4|1061.5|1056.5|1061.5|1056.5|1061.2|1056.2|16
1716373500000|2024-05-22 10:25:00|1061.4|1056.4|1060.8|1055.8|1061.4|1056.4|1060.3|1055.3|45
1716373800000|2024-05-22 10:30:00|1060.9|1055.9|1058.5|1053.5|1061|1056|1058.5|1053.5|42
1716374100000|2024-05-22 10:35:00|1058.6|1053.6|1056.7|1051.7|1059.9|1054.9|1056.7|1051.7|44
1716374400000|2024-05-22 10:40:00|1056.6|1051.6|1057.1|1052.1|1057.2|1052.2|1055.8|1050.8|44
1716374700000|2024-05-22 10:45:00|1057.2|1052.2|1058.5|1053.5|1058.6|1053.6|1057.2|1052.2|49
1716375000000|2024-05-22 10:50:00|1058.6|1053.6|1059.6|1054.6|1059.9|1054.9|1058.4|1053.4|73
1716375300000|2024-05-22 10:55:00|1059.5|1054.5|1059.8|1054.8|1060.6|1055.6|1059.3|1054.3|62
1716375600000|2024-05-22 11:00:00|1059.9|1054.9|1059.6|1054.6|1060.1|1055.1|1058.7|1053.7|83
1716375900000|2024-05-22 11:05:00|1059.5|1054.5|1058.9|1053.9|1060.3|1055.3|1058.9|1053.9|45
1716376200000|2024-05-22 11:10:00|1059|1054|1058.6|1053.6|1059.1|1054.1|1058.3|1053.3|33
1716376500000|2024-05-22 11:15:00|1058.7|1053.7|1058.4|1053.4|1059.6|1054.6|1058.3|1053.3|38
1716376800000|2024-05-22 11:20:00|1058.3|1053.3|1058.9|1053.9|1059.1|1054.1|1058.1|1053.1|69
1716377100000|2024-05-22 11:25:00|1059|1054|1060.7|1055.7|1061.1|1056.1|1059|1054|36
1716377400000|2024-05-22 11:30:00|1060.6|1055.6|1058.3|1053.3|1060.6|1055.6|1057.8|1052.8|46
1716377700000|2024-05-22 11:35:00|1058.2|1053.2|1054|1049|1058.3|1053.3|1053.9|1048.9|70
1716378000000|2024-05-22 11:40:00|1053.7|1048.7|1051|1046|1053.7|1048.7|1049.5|1044.5|137
1716378300000|2024-05-22 11:45:00|1050.9|1045.9|1050.2|1045.2|1051.3|1046.3|1049.4|1044.4|141
1716378600000|2024-05-22 11:50:00|1050.4|1045.4|1051.5|1046.5|1052.3|1047.3|1050.3|1045.3|161
1716378900000|2024-05-22 11:55:00|1051.6|1046.6|1052.2|1047.2|1052.4|1047.4|1050.6|1045.6|154
1716379200000|2024-05-22 12:00:00|1052.4|1047.4|1055.4|1050.4|1055.4|1050.4|1051.6|1046.6|149
1716379500000|2024-05-22 12:05:00|1054.9|1049.9|1055.3|1050.3|1056.5|1051.5|1054|1049|172
1716379800000|2024-05-22 12:10:00|1054.8|1049.8|1052.5|1047.5|1055.6|1050.6|1051.8|1046.8|105
1716380100000|2024-05-22 12:15:00|1052.7|1047.7|1052.1|1047.1|1053.8|1048.8|1052|1047|112
1716380400000|2024-05-22 12:20:00|1052.4|1047.4|1056.2|1051.2|1057.1|1052.1|1051.7|1046.7|138
1716380700000|2024-05-22 12:25:00|1056.1|1051.1|1056.4|1051.4|1057.8|1052.8|1055.4|1050.4|126
1716381000000|2024-05-22 12:30:00|1056.2|1051.2|1056.6|1051.6|1056.9|1051.9|1053.9|1048.9|110
1716381300000|2024-05-22 12:35:00|1056.5|1051.5|1060.1|1055.1|1060.9|1055.9|1056.5|1051.5|113
1716381600000|2024-05-22 12:40:00|1060|1055|1058.5|1053.5|1060|1055|1058.4|1053.4|89
1716381900000|2024-05-22 12:45:00|1058.6|1053.6|1060|1055|1060.1|1055.1|1058|1053|54
1716382200000|2024-05-22 12:50:00|1059.9|1054.9|1060.4|1055.4|1060.6|1055.7|1057.4|1053.4|77
1716382500000|2024-05-22 12:55:00|1060.5|1055.5|1059|1054|1060.7|1055.7|1058.9|1053.9|71
1716382800000|2024-05-22 13:00:00|1058.8|1053.8|1055.8|1050.8|1059.5|1054.5|1054.7|1049.7|263
1716383100000|2024-05-22 13:05:00|1055.7|1050.7|1057.2|1052.2|1057.7|1052.7|1055.1|1050.1|209
1716383400000|2024-05-22 13:10:00|1057|1052|1053.5|1048.5|1057.1|1052.1|1053.5|1048.5|174
1716383700000|2024-05-22 13:15:00|1053.7|1048.7|1054.8|1049.8|1056.5|1051.5|1053.4|1048.4|155
1716384000000|2024-05-22 13:20:00|1054.7|1049.7|1055.4|1050.4|1055.6|1050.6|1054.1|1049.1|143
1716384300000|2024-05-22 13:25:00|1055.3|1050.3|1057.9|1052.9|1058.4|1053.4|1055.1|1050.1|144
1716384600000|2024-05-22 13:30:00|1058.1|1053.1|1056.5|1051.5|1058.2|1053.2|1054.6|1049.6|275
1716384900000|2024-05-22 13:35:00|1056.8|1051.8|1052.8|1047.8|1056.9|1051.9|1052.7|1047.7|260
1716385200000|2024-05-22 13:40:00|1052.7|1047.7|1054.7|1049.7|1056.6|1051.6|1052.4|1047.4|194
1716385500000|2024-05-22 13:45:00|1054.4|1049.4|1054.5|1049.5|1055.7|1050.7|1053.4|1048.4|148
1716385800000|2024-05-22 13:50:00|1054.6|1049.6|1055.6|1050.6|1056.1|1051.1|1054.3|1049.3|177
1716386100000|2024-05-22 13:55:00|1055.7|1050.7|1058.7|1053.7|1059.3|1054.3|1055.6|1050.6|123
1716386400000|2024-05-22 14:00:00|1058.6|1053.6|1054.6|1049.6|1059.1|1054.1|1054.6|1049.6|238
1716386700000|2024-05-22 14:05:00|1054.7|1049.7|1050.5|1045.5|1055|1050|1050.2|1045.2|255
1716387000000|2024-05-22 14:10:00|1050.2|1045.2|1049.7|1044.7|1051.6|1046.6|1049.4|1044.4|324
1716387300000|2024-05-22 14:15:00|1049.8|1044.8|1047.3|1042.3|1051.3|1046.3|1046.3|1041.3|294
1716387600000|2024-05-22 14:20:00|1047.2|1042.2|1047.3|1042.3|1050|1045|1047|1042|213
1716387900000|2024-05-22 14:25:00|1047.6|1042.6|1045.5|1040.5|1047.6|1042.6|1043.2|1038.2|259
1716388200000|2024-05-22 14:30:00|1045.4|1040.4|1050.8|1045.8|1051.1|1046.1|1045|1040|250
1716388500000|2024-05-22 14:35:00|1050.6|1045.6|1051.1|1046.1|1051.7|1046.7|1049.2|1044.2|225
1716388800000|2024-05-22 14:40:00|1051.2|1046.2|1048.9|1047.1|1053.1|1048.1|1048.9|1045.7|186
1716389100000|2024-05-22 14:45:00|1048.8|1047|1051.8|1046.8|1053.8|1048.8|1048.8|1045.6|173
1716389400000|2024-05-22 14:50:00|1052.1|1047.1|1050.5|1045.5|1052.8|1047.8|1049.7|1044.7|154
1716389700000|2024-05-22 14:55:00|1050.4|1045.4|1052.1|1047.1|1052.1|1047.1|1049.4|1044.4|146
1716390000000|2024-05-22 15:00:00|1052|1047|1052.9|1047.9|1053.4|1048.4|1050.8|1045.8|93
1716390300000|2024-05-22 15:05:00|1053|1048|1053|1048|1054.1|1049.1|1052.3|1047.3|153
1716390600000|2024-05-22 15:10:00|1052.9|1047.9|1052|1047|1053.4|1048.5|1050.3|1046.9|102
1716390900000|2024-05-22 15:15:00|1051.9|1046.9|1050.9|1045.9|1052|1048.4|1049.2|1045.9|136
1716391200000|2024-05-22 15:20:00|1050.8|1045.8|1047.1|1045.3|1050.9|1047.4|1046.5|1044.4|140
1716391500000|2024-05-22 15:25:00|1047|1045.2|1049.8|1044.8|1050.5|1046|1046.7|1044.3|135
1716391800000|2024-05-22 15:30:00|1049.7|1044.7|1048.5|1043.5|1049.9|1045.9|1046.7|1042.9|119
1716392100000|2024-05-22 15:35:00|1048.6|1043.6|1046.5|1044.7|1048.7|1044.9|1046.4|1043.3|100
1716392400000|2024-05-22 15:40:00|1046.4|1044.6|1046.9|1041.9|1047.7|1044.9|1045.6|1041.9|91
1716392700000|2024-05-22 15:45:00|1047|1042|1046.8|1041.8|1047.4|1043.5|1045.2|1041.7|80
1716393000000|2024-05-22 15:50:00|1046.9|1041.9|1047.8|1042.8|1047.9|1042.9|1046.5|1041.5|103
1716393300000|2024-05-22 15:55:00|1047.7|1042.7|1046.6|1041.6|1047.8|1042.8|1046.6|1041.6|68
1716393600000|2024-05-22 16:00:00|1046.7|1041.7|1048.5|1043.5|1049.4|1044.4|1046.7|1041.7|87
1716393900000|2024-05-22 16:05:00|1048.4|1043.4|1049|1044|1049.1|1044.1|1047.6|1042.6|55
1716394200000|2024-05-22 16:10:00|1049.1|1044.1|1048.1|1043.1|1049.6|1044.6|1047.9|1042.9|69
1716394500000|2024-05-22 16:15:00|1048|1043|1048|1043|1048.6|1043.6|1047.1|1042.1|64
1716394800000|2024-05-22 16:20:00|1047.9|1042.9|1047.6|1042.6|1048.2|1043.2|1047.4|1042.4|75
1716395100000|2024-05-22 16:25:00|1047.8|1042.8|1047.8|1042.8|1048.5|1043.5|1047.4|1042.4|64
1716395400000|2024-05-22 16:30:00|1047.9|1042.9|1047.6|1042.6|1048.2|1043.2|1046.6|1041.6|50
1716395700000|2024-05-22 16:35:00|1047.8|1042.8|1048.5|1043.5|1048.6|1043.6|1047.7|1042.7|65
1716396000000|2024-05-22 16:40:00|1048.4|1043.4|1049.5|1044.5|1050.2|1045.2|1048.3|1043.3|64
1716396300000|2024-05-22 16:45:00|1049.6|1044.6|1050|1045|1050.4|1045.4|1049.3|1044.3|60
1716396600000|2024-05-22 16:50:00|1049.9|1044.9|1050.3|1045.3|1051.1|1046.1|1048.3|1043.3|74
1716396900000|2024-05-22 16:55:00|1050.2|1045.2|1048.2|1043.2|1050.2|1045.2|1048.2|1043.2|71
1716397200000|2024-05-22 17:00:00|1048.1|1043.1|1045|1040|1049.3|1044.3|1044.4|1039.4|134
1716397500000|2024-05-22 17:05:00|1045.2|1040.2|1046.6|1041.6|1047.2|1042.2|1045.2|1040.2|95
1716397800000|2024-05-22 17:10:00|1046.5|1041.5|1046.3|1041.3|1046.8|1041.8|1046|1041|57
1716398100000|2024-05-22 17:15:00|1046.4|1041.4|1045.7|1040.7|1046.6|1041.6|1045.5|1040.5|58
1716398400000|2024-05-22 17:20:00|1045.9|1040.9|1046.7|1041.7|1046.7|1041.7|1045.6|1040.6|78
1716398700000|2024-05-22 17:25:00|1046.6|1041.6|1046.4|1041.4|1046.9|1041.9|1046|1041|50
1716399000000|2024-05-22 17:30:00|1046.3|1041.3|1045.5|1040.5|1046.5|1041.5|1045.4|1040.4|46
1716399300000|2024-05-22 17:35:00|1045.4|1040.4|1045.8|1040.8|1045.8|1040.8|1043.9|1038.9|89
1716399600000|2024-05-22 17:40:00|1045.5|1040.5|1044.6|1039.6|1046|1041|1044.4|1039.4|71
1716399900000|2024-05-22 17:45:00|1044.5|1039.5|1045.2|1040.2|1045.9|1040.9|1044.5|1039.5|60
1716400200000|2024-05-22 17:50:00|1045.1|1040.1|1045.2|1040.2|1045.6|1040.6|1044.6|1039.6|65
1716400500000|2024-05-22 17:55:00|1045.1|1040.1|1046.2|1041.2|1046.3|1041.3|1044.8|1039.8|52
1716400800000|2024-05-22 18:00:00|1046.3|1041.3|1044|1039|1046.4|1041.4|1042.2|1037.2|239
1716401100000|2024-05-22 18:05:00|1043.9|1038.9|1044.7|1039.7|1045.3|1040.3|1043.8|1038.8|93
1716401400000|2024-05-22 18:10:00|1044.5|1039.5|1043.8|1038.8|1044.7|1039.7|1043.3|1038.3|98
1716401700000|2024-05-22 18:15:00|1043.7|1038.7|1042.9|1037.9|1043.8|1038.8|1042.5|1037.5|66
1716402000000|2024-05-22 18:20:00|1043|1038|1042.1|1037.1|1043.1|1038.1|1040.6|1035.6|123
1716402300000|2024-05-22 18:25:00|1042.2|1037.2|1039.7|1034.7|1042.2|1037.2|1039.4|1034.4|111
1716402600000|2024-05-22 18:30:00|1039.8|1034.8|1040.3|1035.3|1041|1036|1039.6|1034.6|116
1716402900000|2024-05-22 18:35:00|1040.1|1035.1|1040.6|1035.6|1042.7|1037.7|1039.5|1034.5|63
1716403200000|2024-05-22 18:40:00|1040.4|1035.4|1039.9|1034.9|1041.2|1036.2|1039.5|1034.5|127
1716403500000|2024-05-22 18:45:00|1040|1035|1040.9|1035.9|1041.6|1036.6|1039.7|1034.7|131
1716403800000|2024-05-22 18:50:00|1041|1036|1040.5|1035.5|1041|1036|1039.6|1034.6|87
1716404100000|2024-05-22 18:55:00|1040.6|1035.6|1041.5|1036.5|1041.7|1036.7|1040.5|1035.5|62
1716404400000|2024-05-22 19:00:00|1041.4|1036.4|1042.5|1037.5|1043.5|1038.5|1041|1036|86
1716404700000|2024-05-22 19:05:00|1042.7|1037.7|1043|1038|1043.1|1038.1|1042.3|1037.3|49
1716405000000|2024-05-22 19:10:00|1043.1|1038.1|1042.3|1037.3|1043.2|1038.2|1042.3|1037.3|27
1716405300000|2024-05-22 19:15:00|1042.2|1037.2|1042.2|1037.2|1043|1038|1042|1037|58
1716405600000|2024-05-22 19:20:00|1042.1|1037.1|1042.8|1037.8|1042.9|1037.9|1042.1|1037.1|56
1716405900000|2024-05-22 19:25:00|1042.9|1037.9|1042.6|1037.6|1042.9|1037.9|1041.9|1036.9|34
1716406200000|2024-05-22 19:30:00|1042.7|1037.7|1043.5|1038.5|1044.3|1039.3|1042.2|1037.2|62
1716406500000|2024-05-22 19:35:00|1043.4|1038.4|1043.3|1038.3|1043.7|1038.7|1043.3|1038.3|29
1716406800000|2024-05-22 19:40:00|1043.4|1038.4|1042.7|1037.7|1043.4|1038.4|1042.5|1037.5|26
1716407100000|2024-05-22 19:45:00|1042.8|1037.8|1042.7|1037.7|1043.2|1038.2|1042.7|1037.7|42
1716407400000|2024-05-22 19:50:00|1042.6|1037.6|1043.2|1038.2|1043.2|1038.2|1042.6|1037.6|36
1716407700000|2024-05-22 19:55:00|1043.4|1038.4|1043.8|1038.8|1044.2|1039.2|1043.4|1038.4|41
1716408000000|2024-05-22 20:00:00|1044|1039|1043.9|1038.9|1044.5|1039.5|1043.6|1038.6|22
1716408300000|2024-05-22 20:05:00|1044|1039|1044|1039|1044.4|1039.4|1043.9|1038.9|18
1716408600000|2024-05-22 20:10:00|1044.1|1039.1|1044|1039|1044.3|1039.3|1043.8|1038.8|11
1716408900000|2024-05-22 20:15:00|1043.9|1038.9|1043|1038|1043.9|1038.9|1042.9|1037.9|27
1716409200000|2024-05-22 20:20:00|1042.9|1037.9|1043|1038|1043.8|1038.8|1042.9|1037.9|46
1716409500000|2024-05-22 20:25:00|1043.2|1038.2|1042.6|1037.6|1043.3|1038.3|1042.4|1037.4|32
1716409800000|2024-05-22 20:30:00|1042.5|1037.5|1041.8|1036.8|1042.5|1037.5|1041.6|1036.6|62
1716410100000|2024-05-22 20:35:00|1041.9|1036.9|1041.8|1036.8|1042.2|1037.2|1041.8|1036.8|19
1716410400000|2024-05-22 20:40:00|1041.7|1036.7|1042.2|1037.2|1042.3|1037.3|1041.7|1036.7|26
1716410700000|2024-05-22 20:45:00|1042.3|1037.3|1042.9|1037.9|1042.9|1037.9|1042.3|1037.3|36
1716411000000|2024-05-22 20:50:00|1042.8|1037.8|1043|1038|1043.1|1038.1|1042.8|1037.8|15
1716411300000|2024-05-22 20:55:00|1043.1|1038.1|1043.4|1038.4|1043.6|1038.6|1043.1|1038.1|16
1716415200000|2024-05-22 22:00:00|1045.6|1040.6|1044.8|1039.8|1045.9|1040.9|1044.7|1039.7|23
1716415500000|2024-05-22 22:05:00|1044.6|1039.6|1042.9|1037.9|1044.6|1039.6|1042.9|1037.9|15
1716415800000|2024-05-22 22:10:00|1042.8|1037.8|1042.4|1037.4|1042.8|1037.8|1042.4|1037.4|11
1716416100000|2024-05-22 22:15:00|1042.3|1037.3|1042.7|1037.7|1043.1|1038.1|1042.2|1037.2|18
1716416400000|2024-05-22 22:20:00|1042.8|1037.8|1042.9|1037.9|1043.1|1038.1|1042.7|1037.7|9
1716416700000|2024-05-22 22:25:00|1042.7|1037.7|1043.5|1038.5|1043.6|1038.6|1042.7|1037.7|15
1716417000000|2024-05-22 22:30:00|1043.4|1038.4|1043.4|1038.4|1043.8|1038.8|1043.1|1038.1|27
1716417300000|2024-05-22 22:35:00|1043.5|1038.5|1043.6|1038.6|1043.8|1038.8|1043.2|1038.2|26
1716417600000|2024-05-22 22:40:00|1043.4|1038.4|1044.2|1039.2|1044.5|1039.5|1043.4|1038.4|33
1716417900000|2024-05-22 22:45:00|1044.3|1039.3|1044.8|1039.8|1045|1040|1044|1039|28
1716418200000|2024-05-22 22:50:00|1044.6|1039.6|1043.4|1038.4|1044.6|1039.6|1043.2|1038.2|19
1716418500000|2024-05-22 22:55:00|1043.3|1038.3|1043.6|1038.6|1043.6|1038.6|1043.2|1038.2|9
1716418800000|2024-05-22 23:00:00|1043.8|1038.8|1043.7|1038.7|1044.8|1039.8|1043.7|1038.7|27
1716419100000|2024-05-22 23:05:00|1043.8|1038.8|1043.9|1038.9|1044.4|1039.4|1043.8|1038.8|18
1716419400000|2024-05-22 23:10:00|1044|1039|1043.6|1038.6|1044|1039|1043.3|1038.3|20
1716419700000|2024-05-22 23:15:00|1043.5|1038.5|1043.6|1038.6|1043.6|1038.6|1043.3|1038.3|6
1716420000000|2024-05-22 23:20:00|1043|1038|1043.9|1038.9|1043.9|1038.9|1042.9|1037.9|16
1716420300000|2024-05-22 23:25:00|1044.1|1039.1|1043.2|1038.2|1044.1|1039.1|1043.2|1038.2|17
1716420600000|2024-05-22 23:30:00|1043.3|1038.3|1043.9|1038.9|1044.1|1039.1|1043.3|1038.3|7
1716420900000|2024-05-22 23:35:00|1044.1|1039.1|1043.8|1038.8|1044.1|1039.1|1042.6|1037.6|23
1716421200000|2024-05-22 23:40:00|1043.9|1038.9|1042.2|1037.2|1043.9|1038.9|1042.1|1037.1|28
1716421500000|2024-05-22 23:45:00|1041.8|1036.8|1041.8|1036.8|1042.2|1037.2|1041.4|1036.4|38
1716421800000|2024-05-22 23:50:00|1041.7|1036.7|1041.3|1036.3|1041.7|1036.7|1041.1|1036.1|25
1716422100000|2024-05-22 23:55:00|1041.4|1036.4|1042.6|1037.6|1042.8|1037.8|1041.3|1036.3|29
1716422400000|2024-05-23 00:00:00|1042.5|1037.5|1043|1038|1043.4|1038.4|1042|1037|75
1716422700000|2024-05-23 00:05:00|1042.7|1037.7|1041.9|1036.9|1042.9|1037.9|1041.6|1036.6|45
1716423000000|2024-05-23 00:10:00|1041.6|1036.6|1042.2|1037.2|1042.7|1037.7|1041.6|1036.6|36
1716423300000|2024-05-23 00:15:00|1042.1|1037.1|1042.2|1037.2|1042.4|1037.4|1041.1|1036.1|42
1716423600000|2024-05-23 00:20:00|1042.3|1037.3|1041.8|1036.8|1042.5|1037.5|1041.5|1036.5|44
1716423900000|2024-05-23 00:25:00|1041.7|1036.7|1041.8|1036.8|1042|1037|1041.3|1036.3|40
1716424200000|2024-05-23 00:30:00|1041.7|1036.7|1040.4|1035.4|1041.8|1036.8|1040.4|1035.4|33
1716424500000|2024-05-23 00:35:00|1040.5|1035.5|1040.2|1035.2|1040.6|1035.6|1040|1035|48
1716424800000|2024-05-23 00:40:00|1040.3|1035.3|1039.5|1034.5|1040.6|1035.6|1039.3|1034.3|53
1716425100000|2024-05-23 00:45:00|1039.4|1034.4|1038.3|1033.3|1039.9|1034.9|1038.2|1033.2|66
1716425400000|2024-05-23 00:50:00|1038.4|1033.4|1038.8|1033.8|1039.1|1034.1|1038|1033|45
1716425700000|2024-05-23 00:55:00|1038.7|1033.7|1039.1|1034.1|1039.2|1034.2|1038.1|1033.1|63
1716426000000|2024-05-23 01:00:00|1039.2|1034.2|1040.3|1035.3|1040.7|1035.7|1038.2|1033.2|191
1716426300000|2024-05-23 01:05:00|1040.2|1035.2|1039.3|1034.3|1040.4|1035.4|1038.5|1033.5|125
1716426600000|2024-05-23 01:10:00|1039.4|1034.4|1036.7|1031.7|1039.4|1034.4|1036.5|1031.5|193
1716426900000|2024-05-23 01:15:00|1036.6|1031.6|1034.8|1029.8|1038|1033|1034.2|1029.2|201
1716427200000|2024-05-23 01:20:00|1034.7|1029.7|1034.6|1029.6|1035.5|1031.8|1032.9|1027.9|137
1716427500000|2024-05-23 01:25:00|1034.5|1029.5|1033.8|1028.8|1034.8|1029.8|1032.2|1027.2|187
1716427800000|2024-05-23 01:30:00|1033.7|1028.7|1033.4|1028.4|1033.9|1028.9|1031.9|1026.9|238
1716428100000|2024-05-23 01:35:00|1033.5|1028.5|1035.5|1030.5|1035.7|1030.7|1033.4|1028.4|127
1716428400000|2024-05-23 01:40:00|1035.6|1030.6|1035.6|1030.6|1035.7|1030.7|1034.7|1029.7|91
1716428700000|2024-05-23 01:45:00|1035.7|1030.7|1035.3|1030.3|1035.8|1030.8|1034.9|1029.9|62
1716429000000|2024-05-23 01:50:00|1035.2|1030.2|1037|1032|1037|1032|1035.1|1030.1|68
1716429300000|2024-05-23 01:55:00|1036.9|1031.9|1036.8|1031.8|1037.2|1032.2|1036.5|1031.5|66
1716429600000|2024-05-23 02:00:00|1036.9|1031.9|1035.4|1030.4|1037.4|1032.4|1035.3|1030.3|78
1716429900000|2024-05-23 02:05:00|1035.3|1030.3|1035.5|1030.5|1036.3|1031.3|1034.8|1029.8|96
1716430200000|2024-05-23 02:10:00|1035.4|1030.4|1035.2|1030.2|1035.9|1030.9|1034.8|1029.8|59
1716430500000|2024-05-23 02:15:00|1035.3|1030.3|1035|1030|1035.9|1030.9|1035|1030|38
1716430800000|2024-05-23 02:20:00|1035.1|1030.1|1036|1031|1036.2|1031.2|1034.9|1029.9|50
1716431100000|2024-05-23 02:25:00|1035.9|1030.9|1036.9|1031.9|1037.1|1032.1|1035.9|1030.9|48
1716431400000|2024-05-23 02:30:00|1036.8|1031.8|1036.3|1031.3|1037|1032|1036|1031|81
1716431700000|2024-05-23 02:35:00|1036.2|1031.2|1036|1031|1036.9|1031.9|1035.2|1030.2|99
1716432000000|2024-05-23 02:40:00|1036.1|1031.1|1036.1|1031.1|1036.6|1031.6|1035.3|1030.3|84
1716432300000|2024-05-23 02:45:00|1036.2|1031.2|1037.6|1032.6|1037.7|1032.7|1036.1|1031.1|82
1716432600000|2024-05-23 02:50:00|1037.5|1032.5|1037.8|1032.8|1038|1033|1037.2|1032.2|42
1716432900000|2024-05-23 02:55:00|1037.9|1032.9|1038.8|1033.8|1038.9|1033.9|1037.6|1032.6|58
1716433200000|2024-05-23 03:00:00|1038.7|1033.7|1039.9|1034.9|1040|1035|1038.6|1033.6|52
1716433500000|2024-05-23 03:05:00|1040|1035|1040.4|1035.4|1040.7|1035.7|1039.7|1034.7|48
1716433800000|2024-05-23 03:10:00|1040.5|1035.5|1040.7|1035.7|1040.9|1035.9|1040.2|1035.2|44
1716434100000|2024-05-23 03:15:00|1040.6|1035.6|1040.7|1035.7|1040.9|1035.9|1040|1035|56
1716434400000|2024-05-23 03:20:00|1040.8|1035.8|1040.6|1035.6|1041.1|1036.1|1039.8|1034.8|51
1716434700000|2024-05-23 03:25:00|1040.7|1035.7|1039.4|1034.4|1040.7|1035.7|1039.3|1034.3|55
1716435000000|2024-05-23 03:30:00|1039.5|1034.5|1039.3|1034.3|1039.9|1034.9|1039|1034|37
1716435300000|2024-05-23 03:35:00|1039.2|1034.2|1039.1|1034.1|1039.6|1034.6|1039|1034|28
1716435600000|2024-05-23 03:40:00|1039.2|1034.2|1038.9|1033.9|1039.4|1034.4|1038.9|1033.9|27
1716435900000|2024-05-23 03:45:00|1038.8|1033.8|1039|1034|1039|1034|1038.6|1033.6|16
1716436200000|2024-05-23 03:50:00|1038.9|1033.9|1039.1|1034.1|1039.1|1034.1|1038.6|1033.6|20
1716436500000|2024-05-23 03:55:00|1039|1034|1038.8|1033.8|1039.1|1034.1|1038.4|1033.4|25
1716436800000|2024-05-23 04:00:00|1038.7|1033.7|1038.6|1033.6|1038.9|1033.9|1038.4|1033.4|26
1716437100000|2024-05-23 04:05:00|1038.5|1033.5|1038.3|1033.3|1038.5|1033.5|1037.3|1032.3|28
1716437400000|2024-05-23 04:10:00|1038.2|1033.2|1037.6|1032.6|1038.2|1033.2|1037.5|1032.5|17
1716437700000|2024-05-23 04:15:00|1037.7|1032.7|1038.4|1033.4|1038.5|1033.5|1037.4|1032.4|25
1716438000000|2024-05-23 04:20:00|1038.2|1033.2|1037.7|1032.7|1038.2|1033.2|1037.3|1032.3|24
1716438300000|2024-05-23 04:25:00|1037.5|1032.5|1037.3|1032.3|1037.6|1032.6|1037|1032|24
1716438600000|2024-05-23 04:30:00|1037.2|1032.2|1037.8|1032.8|1037.8|1032.8|1036.9|1031.9|25
1716438900000|2024-05-23 04:35:00|1037.9|1032.9|1037.6|1032.6|1037.9|1032.9|1037.6|1032.6|18
1716439200000|2024-05-23 04:40:00|1037.4|1032.4|1037.6|1032.6|1037.6|1032.6|1037.1|1032.1|22
1716439500000|2024-05-23 04:45:00|1037.9|1032.9|1037.5|1032.5|1038|1033|1037.2|1032.2|25
1716439800000|2024-05-23 04:50:00|1037.4|1032.4|1037.2|1032.2|1037.6|1032.6|1036.9|1031.9|18
1716440100000|2024-05-23 04:55:00|1037.4|1032.4|1036.9|1031.9|1037.4|1032.4|1036.7|1031.7|21
1716440400000|2024-05-23 05:00:00|1036.7|1031.7|1037.2|1032.2|1037.5|1032.5|1036|1031|41
1716440700000|2024-05-23 05:05:00|1037|1032|1036.2|1031.2|1037.1|1032.1|1035.7|1030.7|34
1716441000000|2024-05-23 05:10:00|1036.4|1031.4|1036.6|1031.6|1037.1|1032.1|1036.3|1031.3|41
1716441300000|2024-05-23 05:15:00|1036.7|1031.7|1037.2|1032.2|1037.2|1032.2|1036.4|1031.4|23
1716441600000|2024-05-23 05:20:00|1037.3|1032.3|1037|1032|1037.5|1032.5|1037|1032|26
1716441900000|2024-05-23 05:25:00|1037.1|1032.1|1037.2|1032.2|1037.6|1032.6|1036.8|1031.8|23
1716442200000|2024-05-23 05:30:00|1037.1|1032.1|1036.1|1031.1|1037.2|1032.2|1035.4|1030.4|73
1716442500000|2024-05-23 05:35:00|1036.2|1031.2|1033.4|1028.4|1036.2|1031.2|1033|1028|96
1716442800000|2024-05-23 05:40:00|1033.3|1028.3|1032.2|1027.2|1033.9|1028.9|1031.9|1026.9|110
1716443100000|2024-05-23 05:45:00|1032.3|1027.3|1032.4|1027.4|1033.6|1028.6|1032.2|1027.2|116
1716443400000|2024-05-23 05:50:00|1032.6|1027.6|1030.3|1025.3|1032.7|1027.7|1030.1|1025.1|125
1716443700000|2024-05-23 05:55:00|1030|1025|1027.6|1022.6|1030.6|1025.6|1027.5|1022.5|117
1716444000000|2024-05-23 06:00:00|1027.5|1022.5|1025.9|1020.9|1027.5|1024|1022.8|1018.5|212
1716444300000|2024-05-23 06:05:00|1026|1021|1028.6|1023.6|1029.4|1024.4|1025.8|1020.8|121
1716444600000|2024-05-23 06:10:00|1028.7|1023.7|1029.3|1024.3|1029.9|1024.9|1028|1023|89
1716444900000|2024-05-23 06:15:00|1029.1|1024.1|1030.4|1025.4|1030.4|1025.4|1028.6|1023.6|77
1716445200000|2024-05-23 06:20:00|1030.2|1025.2|1031.4|1026.4|1031.5|1026.5|1030.2|1025.2|97
1716445500000|2024-05-23 06:25:00|1031.2|1026.2|1032.4|1027.4|1032.7|1027.7|1031|1026|72
1716445800000|2024-05-23 06:30:00|1032.3|1027.3|1032.3|1027.3|1032.9|1027.9|1031.6|1026.6|67
1716446100000|2024-05-23 06:35:00|1032.2|1027.2|1032.9|1027.9|1032.9|1027.9|1031.8|1026.8|72
1716446400000|2024-05-23 06:40:00|1033|1028|1033.6|1028.6|1033.7|1028.7|1032.8|1027.8|42
1716446700000|2024-05-23 06:45:00|1033.5|1028.5|1033.1|1028.1|1033.7|1028.7|1033|1028|35
1716447000000|2024-05-23 06:50:00|1033.3|1028.3|1033.8|1028.8|1033.8|1028.8|1033.3|1028.3|27
1716447300000|2024-05-23 06:55:00|1034|1029|1034.3|1029.3|1034.5|1029.5|1033.6|1028.6|38
1716447600000|2024-05-23 07:00:00|1034.2|1029.2|1033.5|1028.5|1034.3|1029.3|1033.2|1028.2|57
1716447900000|2024-05-23 07:05:00|1033.6|1028.6|1033.7|1028.7|1033.9|1028.9|1033.3|1028.3|42
1716448200000|2024-05-23 07:10:00|1033.6|1028.6|1034.4|1029.4|1034.7|1029.7|1033.5|1028.5|59
1716448500000|2024-05-23 07:15:00|1034.1|1029.1|1035.1|1030.1|1035.3|1030.3|1034.1|1029.1|62
1716448800000|2024-05-23 07:20:00|1035|1030|1035.6|1030.6|1035.6|1030.6|1034.8|1029.8|42
1716449100000|2024-05-23 07:25:00|1035.8|1030.8|1035.3|1030.3|1035.9|1030.9|1035.2|1030.2|35
1716449400000|2024-05-23 07:30:00|1035.5|1030.5|1034.1|1029.1|1035.8|1030.8|1033.9|1028.9|94
1716449700000|2024-05-23 07:35:00|1034|1029|1033.7|1028.7|1034.3|1029.3|1033|1028|66
1716450000000|2024-05-23 07:40:00|1033.8|1028.8|1031.8|1026.8|1034.6|1029.6|1031.7|1026.7|72
1716450300000|2024-05-23 07:45:00|1031.7|1026.7|1030.2|1028.4|1032.3|1028.5|1030|1025.8|80
1716450600000|2024-05-23 07:50:00|1030.3|1028.5|1031.3|1026.3|1031.6|1028.6|1030|1026.3|54
1716450900000|2024-05-23 07:55:00|1031.2|1026.2|1030.1|1028.3|1031.6|1028.3|1030.1|1026.1|41
1716451200000|2024-05-23 08:00:00|1030.2|1028.4|1030.6|1028.8|1031.1|1029.3|1030.1|1028.3|57
1716452400000|2024-05-23 08:20:00|1032.6|1027.6|1031.3|1029.5|1032.8|1029.6|1031.2|1027.6|19
1716452700000|2024-05-23 08:25:00|1032.8|1027.8|1032.3|1027.3|1032.8|1027.8|1032.2|1027.2|37
1716453000000|2024-05-23 08:30:00|1032.2|1027.2|1032.4|1027.4|1032.8|1029.5|1031.2|1027.2|61
1716453300000|2024-05-23 08:35:00|1032.5|1027.5|1032.4|1027.4|1032.6|1027.6|1032.2|1027.2|32
1716453600000|2024-05-23 08:40:00|1033.2|1028.2|1033.3|1028.3|1033.5|1028.5|1032.9|1027.9|30
1716453900000|2024-05-23 08:45:00|1033.4|1028.4|1032.1|1027.1|1033.6|1028.6|1032.1|1027.1|26
1716454200000|2024-05-23 08:50:00|1032.2|1027.2|1030.8|1029|1032.4|1029.1|1030.8|1027|23
1716454500000|2024-05-23 08:55:00|1032.4|1027.4|1030.9|1029.1|1032.4|1029.2|1030.8|1027.2|32
1716454800000|2024-05-23 09:00:00|1030.8|1029|1032.2|1027.2|1032.4|1029.1|1030.8|1027.1|36
1716455100000|2024-05-23 09:05:00|1032.9|1027.9|1032.7|1027.7|1032.9|1027.9|1032.7|1027.7|5
1716455400000|2024-05-23 09:10:00|1032.6|1027.6|1030.7|1028.9|1032.6|1029|1030.6|1027.4|33
1716455700000|2024-05-23 09:15:00|1030.6|1028.8|1033.1|1028.1|1033.1|1029|1030.6|1027.4|68
1716456000000|2024-05-23 09:20:00|1033|1028|1033.4|1028.4|1033.4|1028.4|1032.9|1027.9|42
1716456300000|2024-05-23 09:25:00|1033.3|1028.3|1035.4|1030.4|1036|1031|1033.2|1028.2|31
1716456600000|2024-05-23 09:30:00|1035.5|1030.5|1034.3|1032.5|1036.5|1032.6|1034.1|1030.5|29
1716456900000|2024-05-23 09:35:00|1034.4|1032.6|1036.3|1031.3|1036.3|1032.6|1034.1|1031|42
1716457200000|2024-05-23 09:40:00|1036.4|1031.4|1036.3|1031.3|1037.2|1032.2|1036.3|1031.3|52
1716457500000|2024-05-23 09:45:00|1036.4|1031.4|1036.8|1031.8|1037.2|1032.2|1035.6|1030.6|38
1716457800000|2024-05-23 09:50:00|1036.7|1031.7|1037.5|1032.5|1037.7|1032.7|1036.7|1031.7|47
1716458100000|2024-05-23 09:55:00|1037.4|1032.4|1037.7|1032.7|1038.1|1033.1|1037.4|1032.4|29
1716458400000|2024-05-23 10:00:00|1037.8|1032.8|1037|1032|1037.8|1032.8|1036.8|1031.8|35
1716458700000|2024-05-23 10:05:00|1037.1|1032.1|1034.9|1033.1|1037.4|1033.4|1034.9|1031.8|29
1716459000000|2024-05-23 10:10:00|1035.1|1033.3|1037|1032|1037.4|1033.4|1034.9|1031.9|37
1716459300000|2024-05-23 10:15:00|1037.1|1032.1|1034.4|1032.6|1037.1|1033.4|1034.4|1031.8|34
1716459600000|2024-05-23 10:20:00|1034.3|1032.5|1034.8|1033|1034.8|1033|1034.1|1032.3|21
1716460500000|2024-05-23 10:35:00|1038.1|1033.1|1037.7|1032.7|1038.2|1033.2|1037.4|1032.4|31
1716460800000|2024-05-23 10:40:00|1037.6|1032.6|1038.1|1033.1|1038.1|1033.1|1036.9|1031.9|22
1716461100000|2024-05-23 10:45:00|1038.2|1033.2|1038.4|1033.4|1039.8|1035.5|1037.2|1033.1|47
1716461400000|2024-05-23 10:50:00|1037.6|1032.6|1038.2|1033.2|1038.2|1033.2|1037.5|1032.5|48
1716461700000|2024-05-23 10:55:00|1037.9|1032.9|1037.1|1032.1|1037.9|1032.9|1036.6|1031.6|32
1716462000000|2024-05-23 11:00:00|1037|1032|1037|1032|1037.3|1032.3|1036.1|1031.1|60
1716462300000|2024-05-23 11:05:00|1037.1|1032.1|1035.8|1030.8|1037.3|1032.3|1035.6|1030.6|42
1716462600000|2024-05-23 11:10:00|1035.9|1030.9|1033.8|1028.8|1035.9|1030.9|1032.9|1027.9|45
1716462900000|2024-05-23 11:15:00|1034.1|1029.1|1034.7|1029.7|1035.3|1030.3|1034|1029|53
1716463200000|2024-05-23 11:20:00|1034.6|1029.6|1034.7|1029.7|1034.8|1029.8|1032.9|1027.9|60
1716463500000|2024-05-23 11:25:00|1034.8|1029.8|1035.7|1030.7|1036.1|1031.1|1034.8|1029.8|39
1716463800000|2024-05-23 11:30:00|1035.6|1030.6|1036.8|1031.8|1037|1032|1035.6|1030.6|33
1716464100000|2024-05-23 11:35:00|1036.9|1031.9|1037.2|1032.2|1037.2|1033.9|1035.6|1031.6|40
1716464400000|2024-05-23 11:40:00|1035.7|1033.9|1037|1032|1037.2|1034|1035.6|1031.8|31
1716464700000|2024-05-23 11:45:00|1036.9|1031.9|1034.9|1029.9|1036.9|1031.9|1034.7|1029.7|44
1716465000000|2024-05-23 11:50:00|1035|1030|1035.9|1030.9|1036|1032.1|1033.8|1030|42
1716465300000|2024-05-23 11:55:00|1036|1031|1036.1|1031.1|1036.2|1033|1034.6|1030.9|33
1716465600000|2024-05-23 12:00:00|1036|1031|1037.7|1032.7|1037.9|1033.4|1034.6|1030.8|50
1716465900000|2024-05-23 12:05:00|1037.8|1032.8|1039.4|1034.4|1039.4|1035.4|1036.6|1032.4|53
1716466200000|2024-05-23 12:10:00|1039.5|1034.5|1038.8|1033.8|1039.5|1036.3|1037.4|1033.1|64
1716466500000|2024-05-23 12:15:00|1038.9|1033.9|1037.1|1032.1|1039.9|1035.9|1036.6|1031.6|79
1716466800000|2024-05-23 12:20:00|1035.7|1033.9|1040.3|1035.3|1040.3|1037.1|1035.7|1032.4|135
1716467100000|2024-05-23 12:25:00|1040.2|1035.2|1041.5|1036.5|1042.3|1038|1038.7|1035|64
1716467400000|2024-05-23 12:30:00|1041.3|1036.3|1041.2|1036.2|1041.5|1038.3|1039.7|1035.1|151
1716467700000|2024-05-23 12:35:00|1041.3|1036.3|1042|1037|1042.8|1037.8|1039.5|1035.8|135
1716468000000|2024-05-23 12:40:00|1042.1|1037.1|1041.6|1036.6|1043.2|1038.2|1041.5|1036.5|144
1716468300000|2024-05-23 12:45:00|1041.5|1036.5|1042.5|1037.5|1042.8|1038.5|1040.1|1036.1|58
1716468600000|2024-05-23 12:50:00|1042.6|1037.6|1042.4|1037.4|1043|1038|1041.3|1036.3|61
1716468900000|2024-05-23 12:55:00|1042.5|1037.5|1041.9|1036.9|1043.4|1038.4|1041.9|1036.9|106
1716469200000|2024-05-23 13:00:00|1042.1|1037.1|1042.9|1037.9|1043.1|1038.1|1041.3|1036.3|187
1716469500000|2024-05-23 13:05:00|1042.6|1037.6|1046.5|1041.5|1046.9|1041.9|1042.3|1037.3|216
1716469800000|2024-05-23 13:10:00|1046.4|1041.4|1047.2|1042.2|1048.5|1044.9|1045.6|1041.4|141
1716470100000|2024-05-23 13:15:00|1047.3|1042.3|1045.8|1040.8|1047.3|1043.6|1045.2|1040.8|101
1716470400000|2024-05-23 13:20:00|1045.7|1040.7|1044.2|1042.4|1046|1042.4|1043.8|1039.8|70
1716470700000|2024-05-23 13:25:00|1046.4|1041.4|1042.9|1037.9|1046.5|1041.5|1042.7|1037.7|73
1716471000000|2024-05-23 13:30:00|1042.7|1037.7|1048.3|1043.3|1048.3|1043.3|1040.8|1037|177
1716471300000|2024-05-23 13:35:00|1048.2|1043.2|1043|1038|1048.9|1043.9|1043|1038|212
1716471600000|2024-05-23 13:40:00|1043.1|1038.1|1047.1|1042.1|1047.3|1043.6|1041.4|1037.6|115
1716471900000|2024-05-23 13:45:00|1042.9|1041.1|1039.4|1034.4|1043.5|1041.5|1038.5|1033.5|457
1716472200000|2024-05-23 13:50:00|1039.5|1034.5|1038.2|1033.2|1039.8|1034.8|1034.9|1029.9|377
1716472500000|2024-05-23 13:55:00|1038.4|1033.4|1041.4|1036.4|1042.3|1037.3|1037.8|1032.8|284
1716472800000|2024-05-23 14:00:00|1041.3|1036.3|1037.7|1032.7|1045|1040|1037.2|1032.2|346
1716473100000|2024-05-23 14:05:00|1037.6|1032.6|1038.3|1033.3|1039.7|1034.7|1036.7|1031.7|243
1716473400000|2024-05-23 14:10:00|1038.1|1033.1|1036.2|1031.2|1038.7|1033.7|1036|1031|269
1716473700000|2024-05-23 14:15:00|1036.3|1031.3|1034.8|1029.8|1036.7|1031.7|1033.5|1028.5|313
1716474000000|2024-05-23 14:20:00|1035|1030|1037.4|1032.4|1038.7|1033.7|1035|1030|295
1716474300000|2024-05-23 14:25:00|1037.3|1032.3|1037.2|1032.2|1037.7|1032.7|1036.3|1031.3|180
1716474600000|2024-05-23 14:30:00|1037.1|1032.1|1032.8|1027.8|1037.5|1032.5|1032.8|1027.8|197
1716474900000|2024-05-23 14:35:00|1032.7|1027.7|1037.1|1032.1|1037.3|1032.3|1032.7|1027.7|159
1716475200000|2024-05-23 14:40:00|1037.2|1032.2|1035|1030|1037.4|1032.4|1034.7|1029.7|159
1716475500000|2024-05-23 14:45:00|1035.1|1030.1|1033.5|1028.5|1036.2|1031.2|1033.5|1028.5|164
1716475800000|2024-05-23 14:50:00|1033.6|1028.6|1031.2|1026.2|1033.6|1028.6|1030.2|1025.2|190
1716476100000|2024-05-23 14:55:00|1031.3|1026.3|1030.9|1025.9|1033|1028|1030.2|1025.2|176
1716476400000|2024-05-23 15:00:00|1030.7|1025.7|1032.2|1027.2|1033.1|1028.1|1030.5|1025.5|149
1716476700000|2024-05-23 15:05:00|1032.1|1027.1|1033.6|1028.6|1034.1|1029.1|1031.6|1026.6|182
1716477000000|2024-05-23 15:10:00|1033.5|1028.5|1032.7|1027.7|1034.1|1029.1|1032.2|1027.2|142
1716477300000|2024-05-23 15:15:00|1032.8|1027.8|1032.9|1027.9|1034.2|1029.2|1032.3|1027.3|142
1716477600000|2024-05-23 15:20:00|1033|1028|1030.5|1025.5|1033.7|1028.7|1030.5|1025.5|130
1716477900000|2024-05-23 15:25:00|1030.6|1025.6|1032.5|1027.5|1032.5|1027.5|1030.5|1025.5|137
1716478200000|2024-05-23 15:30:00|1032.6|1027.6|1033.3|1028.3|1034.2|1029.2|1032.1|1027.1|137
1716478500000|2024-05-23 15:35:00|1033.2|1028.2|1034.3|1029.3|1035.7|1030.7|1032.5|1027.5|128
1716478800000|2024-05-23 15:40:00|1034.4|1029.4|1033.8|1028.8|1034.8|1029.8|1033.3|1028.3|121
1716479100000|2024-05-23 15:45:00|1033.9|1028.9|1033.8|1028.8|1034.9|1029.9|1033.8|1028.8|94
1716479400000|2024-05-23 15:50:00|1033.7|1028.7|1032.2|1027.2|1034.1|1029.1|1032.2|1027.2|102
1716479700000|2024-05-23 15:55:00|1032.1|1027.1|1032.1|1027.1|1032.5|1027.5|1031.6|1026.6|65
1716480000000|2024-05-23 16:00:00|1032.2|1027.2|1033.7|1028.7|1034.4|1029.4|1032.1|1027.1|87
1716480300000|2024-05-23 16:05:00|1033.6|1028.6|1032.8|1027.8|1034.1|1029.1|1032.7|1027.7|97
1716480600000|2024-05-23 16:10:00|1032.9|1027.9|1032|1027|1033.5|1028.5|1032|1027|47
1716480900000|2024-05-23 16:15:00|1031.9|1026.9|1032.4|1027.4|1032.5|1027.5|1031.3|1026.3|49
1716481200000|2024-05-23 16:20:00|1032.5|1027.5|1032.3|1027.3|1033|1028|1032|1027|67
1716481500000|2024-05-23 16:25:00|1032.2|1027.2|1032|1027|1032.6|1027.6|1031.9|1026.9|31
1716481800000|2024-05-23 16:30:00|1031.9|1026.9|1031.6|1026.6|1032.6|1027.6|1031.6|1026.6|55
1716482100000|2024-05-23 16:35:00|1031.4|1026.4|1029.9|1024.9|1032.4|1027.4|1029.6|1024.6|100
1716482400000|2024-05-23 16:40:00|1030|1025|1026.2|1021.2|1030|1025|1025|1021|109
1716482700000|2024-05-23 16:45:00|1026.3|1021.3|1026.8|1021.8|1027.2|1022.9|1024.7|1021|63
1716483000000|2024-05-23 16:50:00|1026.9|1021.9|1027.2|1022.2|1028.1|1023.1|1026.5|1021.5|54
1716483300000|2024-05-23 16:55:00|1027.1|1022.1|1026.4|1021.4|1027.2|1022.2|1026.2|1021.2|47
1716483600000|2024-05-23 17:00:00|1026.5|1021.5|1026.6|1021.6|1027.9|1022.9|1025.9|1020.9|75
1716483900000|2024-05-23 17:05:00|1026.7|1021.7|1023.8|1022|1027.3|1023.5|1023.8|1020.4|34
1716484200000|2024-05-23 17:10:00|1025.4|1020.4|1025.9|1020.9|1026|1022|1023.7|1020.1|23
1716484500000|2024-05-23 17:15:00|1026|1021|1025.3|1020.3|1027.2|1023.4|1024.8|1020.3|48
1716484800000|2024-05-23 17:20:00|1025.4|1020.4|1025.7|1020.7|1025.8|1020.8|1024.9|1019.9|34
1716485100000|2024-05-23 17:25:00|1025.6|1020.6|1026.1|1021.1|1026.2|1022|1023.8|1020|50
1716485400000|2024-05-23 17:30:00|1026.2|1021.2|1026.1|1021.1|1026.7|1021.7|1025.8|1020.8|59
1716485700000|2024-05-23 17:35:00|1026|1021|1023.9|1018.9|1026|1021|1023.9|1018.9|50
1716486000000|2024-05-23 17:40:00|1022.1|1020.3|1023|1018|1024.2|1020.4|1022.1|1018|57
1716486300000|2024-05-23 17:45:00|1022.9|1017.9|1023.8|1018.8|1024.2|1019.2|1022.8|1017.8|41
1716486600000|2024-05-23 17:50:00|1023.9|1018.9|1023.7|1018.7|1024.2|1019.2|1023.2|1018.2|57
1716486900000|2024-05-23 17:55:00|1023.6|1018.6|1023.9|1018.9|1025|1020|1023.5|1018.5|73
1716487200000|2024-05-23 18:00:00|1024|1019|1024.7|1019.7|1024.9|1019.9|1024|1019|61
1716487500000|2024-05-23 18:05:00|1024.8|1019.8|1024.9|1019.9|1025.5|1020.5|1024.1|1019.1|40
1716487800000|2024-05-23 18:10:00|1025|1020|1025.4|1020.4|1025.4|1020.4|1024.6|1019.6|45
1716488100000|2024-05-23 18:15:00|1025.5|1020.5|1024.3|1019.3|1026.1|1021.1|1024.2|1019.2|50
1716488400000|2024-05-23 18:20:00|1024.2|1019.2|1024.7|1019.7|1025|1020.8|1022.5|1018.8|47
1716488700000|2024-05-23 18:25:00|1024.9|1019.9|1025.9|1020.9|1026|1021|1024.9|1019.9|31
1716489000000|2024-05-23 18:30:00|1025.7|1020.7|1024.6|1019.6|1025.8|1020.8|1024.6|1019.6|29
1716489300000|2024-05-23 18:35:00|1024.5|1019.5|1025.4|1020.4|1025.4|1021.5|1023.1|1019.2|40
1716489600000|2024-05-23 18:40:00|1025.3|1020.3|1025.1|1020.1|1025.5|1020.5|1025.1|1020.1|18
1716489900000|2024-05-23 18:45:00|1025.2|1020.2|1025.6|1020.6|1025.7|1020.7|1025|1020|31
1716490200000|2024-05-23 18:50:00|1025.7|1020.7|1024.9|1019.9|1025.7|1020.7|1024.7|1019.7|40
1716490500000|2024-05-23 18:55:00|1025.1|1020.1|1025.2|1020.2|1025.8|1020.8|1024.9|1019.9|31
1716490800000|2024-05-23 19:00:00|1025|1020|1024.2|1019.2|1025.5|1020.5|1024.2|1019.2|40
1716491100000|2024-05-23 19:05:00|1024.3|1019.3|1024.7|1019.7|1024.7|1019.7|1024.2|1019.2|24
1716491400000|2024-05-23 19:10:00|1024.8|1019.8|1024.1|1019.1|1024.9|1019.9|1023.9|1018.9|23
1716491700000|2024-05-23 19:15:00|1024|1019|1024.7|1019.7|1024.9|1019.9|1024|1019|37
1716492000000|2024-05-23 19:20:00|1024.8|1019.8|1024|1019|1024.9|1019.9|1024|1019|18
1716492300000|2024-05-23 19:25:00|1023.9|1018.9|1023.7|1018.7|1024|1019|1023.1|1018.1|34
1716492600000|2024-05-23 19:30:00|1023.6|1018.6|1024.4|1019.4|1024.8|1019.8|1023.6|1018.6|39
1716492900000|2024-05-23 19:35:00|1024.5|1019.5|1024.5|1019.5|1025.1|1020.1|1024.5|1019.5|43
1716493200000|2024-05-23 19:40:00|1024.6|1019.6|1024.1|1019.1|1024.7|1019.7|1024.1|1019.1|20
1716493500000|2024-05-23 19:45:00|1024|1019|1023.4|1018.4|1024|1019|1023.2|1018.2|29
1716493800000|2024-05-23 19:50:00|1023.6|1018.6|1023.5|1018.5|1023.9|1018.9|1023.2|1018.2|40
1716494100000|2024-05-23 19:55:00|1023.4|1018.4|1023.8|1018.8|1023.9|1018.9|1023.2|1018.2|51
1716494400000|2024-05-23 20:00:00|1023.7|1018.7|1023.1|1018.1|1024.1|1020.3|1022|1018.1|34
1716494700000|2024-05-23 20:05:00|1023.3|1018.3|1023.2|1018.2|1023.6|1018.6|1023.2|1018.2|11
1716495000000|2024-05-23 20:10:00|1023.3|1018.3|1023.5|1018.5|1023.6|1018.6|1023.3|1018.3|23
1716495300000|2024-05-23 20:15:00|1023.6|1018.6|1024.6|1019.6|1024.6|1019.6|1023.6|1018.6|12
1716495600000|2024-05-23 20:20:00|1024.5|1019.5|1024.4|1019.4|1024.5|1019.5|1024.1|1019.1|7
1716495900000|2024-05-23 20:25:00|1024.3|1019.3|1024.4|1019.4|1024.5|1019.5|1024.2|1019.2|13
1716496200000|2024-05-23 20:30:00|1024.3|1019.3|1023.7|1018.7|1024.4|1019.4|1023.2|1018.2|13
1716496500000|2024-05-23 20:35:00|1023.6|1018.6|1022.8|1017.8|1023.7|1018.7|1022.8|1017.8|14
1716496800000|2024-05-23 20:40:00|1022.9|1017.9|1022.7|1017.7|1022.9|1017.9|1022.6|1017.6|8
1716497100000|2024-05-23 20:45:00|1022.8|1017.8|1022.8|1017.8|1022.9|1017.9|1022.7|1017.7|9
1716497400000|2024-05-23 20:50:00|1022.9|1017.9|1022.7|1017.7|1022.9|1017.9|1022.6|1017.6|5
1716497700000|2024-05-23 20:55:00|1022.8|1017.8|1022.4|1017.4|1022.8|1017.8|1022.2|1017.2|23
1716501600000|2024-05-23 22:00:00|1023.4|1018.4|1022.7|1017.7|1023.4|1018.4|1022.6|1017.6|11
1716501900000|2024-05-23 22:05:00|1023.1|1018.1|1023.1|1018.1|1023.3|1018.3|1023.1|1018.1|5
1716502200000|2024-05-23 22:10:00|1023.5|1018.5|1023.8|1018.8|1023.9|1018.9|1023.4|1018.4|16
1716502500000|2024-05-23 22:15:00|1023.9|1018.9|1025.1|1020.1|1025.3|1020.3|1023.9|1018.9|21
1716502800000|2024-05-23 22:20:00|1025|1020|1026.2|1021.2|1026.3|1021.3|1025|1020|21
1716503100000|2024-05-23 22:25:00|1026.3|1021.3|1024.8|1019.8|1026.3|1021.3|1024.8|1019.8|17
1716503400000|2024-05-23 22:30:00|1024.7|1019.7|1024|1019|1024.7|1019.7|1023.9|1018.9|11
1716503700000|2024-05-23 22:35:00|1024.1|1019.1|1023.6|1018.6|1024.3|1019.3|1023.6|1018.6|21
1716504000000|2024-05-23 22:40:00|1023.5|1018.5|1023.1|1018.1|1023.7|1018.7|1023|1018|18
1716504300000|2024-05-23 22:45:00|1023.2|1018.2|1023.5|1018.5|1023.5|1018.5|1022.8|1017.8|12
1716504600000|2024-05-23 22:50:00|1023.4|1018.4|1023.2|1018.2|1023.8|1018.8|1023.1|1018.1|15
1716504900000|2024-05-23 22:55:00|1023|1018|1023.6|1018.6|1023.7|1018.7|1023|1018|7
1716505200000|2024-05-23 23:00:00|1023.7|1018.7|1023.1|1018.1|1023.8|1018.8|1023|1018|12
1716505500000|2024-05-23 23:05:00|1023|1018|1023.1|1018.1|1023.1|1018.1|1023|1018|8
1716505800000|2024-05-23 23:10:00|1023.2|1018.2|1023.1|1018.1|1023.2|1018.2|1023.1|1018.1|6
1716506100000|2024-05-23 23:15:00|1023|1018|1023|1018|1023|1018|1023|1018|1
1716506400000|2024-05-23 23:20:00|1023.5|1018.5|1024.5|1019.5|1024.8|1019.8|1023.4|1018.4|22
1716506700000|2024-05-23 23:25:00|1023.9|1018.9|1023.9|1018.9|1024.2|1019.2|1023.6|1018.6|13
1716507000000|2024-05-23 23:30:00|1024.3|1019.3|1024.1|1019.1|1024.7|1019.7|1024|1019|22
1716507300000|2024-05-23 23:35:00|1024.2|1019.2|1024.1|1019.1|1024.3|1019.3|1024.1|1019.1|8
1716507600000|2024-05-23 23:40:00|1024.2|1019.2|1024.3|1019.3|1024.3|1019.3|1024|1019|8
1716507900000|2024-05-23 23:45:00|1024.2|1019.2|1024.1|1019.1|1024.2|1019.2|1023.8|1018.8|19
1716508200000|2024-05-23 23:50:00|1024.3|1019.3|1024.3|1019.3|1024.3|1019.3|1023.9|1018.9|23
1716508500000|2024-05-23 23:55:00|1024.8|1019.8|1024.6|1019.6|1025.2|1020.2|1024.3|1019.3|36
1716508800000|2024-05-24 00:00:00|1024.5|1019.5|1025.3|1020.3|1025.9|1020.9|1024.4|1019.4|29
1716509100000|2024-05-24 00:05:00|1025.2|1020.2|1024.8|1019.8|1025.4|1020.4|1024.6|1019.6|22
1716509400000|2024-05-24 00:10:00|1024.7|1019.7|1023.2|1018.2|1024.8|1019.8|1022.9|1017.9|42
1716509700000|2024-05-24 00:15:00|1023.3|1018.3|1022.7|1017.7|1023.7|1018.7|1022.7|1017.7|30
1716510000000|2024-05-24 00:20:00|1022.8|1017.8|1021.9|1016.9|1022.8|1017.8|1021.8|1016.8|24
1716510300000|2024-05-24 00:25:00|1022.1|1017.1|1022.1|1017.1|1022.1|1017.1|1020.8|1015.8|41
1716510600000|2024-05-24 00:30:00|1022.2|1017.2|1021.2|1016.2|1022.3|1017.3|1021.2|1016.2|31
1716510900000|2024-05-24 00:35:00|1021.3|1016.3|1022|1017|1022.1|1017.1|1020.7|1015.7|45
1716511200000|2024-05-24 00:40:00|1021.9|1016.9|1021.9|1016.9|1021.9|1016.9|1020.6|1015.6|44
1716511500000|2024-05-24 00:45:00|1022.1|1017.1|1023|1018|1023.1|1018.1|1021.4|1016.4|33
1716511800000|2024-05-24 00:50:00|1023.1|1018.1|1022.8|1017.8|1023.7|1018.7|1022.5|1017.5|37
1716512100000|2024-05-24 00:55:00|1022.9|1017.9|1022.8|1017.8|1024.2|1019.2|1022.8|1017.8|57
1716512400000|2024-05-24 01:00:00|1022.7|1017.7|1023.1|1018.1|1023.6|1018.6|1022.1|1017.1|167
1716512700000|2024-05-24 01:05:00|1023.2|1018.2|1022.7|1017.7|1023.3|1018.3|1021.7|1016.7|85
1716513000000|2024-05-24 01:10:00|1022.6|1017.6|1022.2|1017.2|1022.8|1017.8|1020.9|1015.9|84
1716513300000|2024-05-24 01:15:00|1022.1|1017.1|1025.4|1020.4|1025.4|1020.4|1022.1|1017.1|87
1716513600000|2024-05-24 01:20:00|1025.3|1020.3|1026.1|1021.1|1026.3|1021.3|1024.6|1019.6|85
1716513900000|2024-05-24 01:25:00|1026.3|1021.3|1026|1021|1026.4|1021.4|1024.9|1019.9|97
1716514200000|2024-05-24 01:30:00|1025.8|1020.8|1027.3|1022.3|1027.7|1022.7|1025.6|1020.6|114
1716514500000|2024-05-24 01:35:00|1027.1|1022.1|1027.8|1022.8|1027.8|1022.8|1026.3|1021.3|70
1716514800000|2024-05-24 01:40:00|1027.9|1022.9|1027.4|1022.4|1028.4|1023.4|1027.1|1022.1|64
1716515100000|2024-05-24 01:45:00|1027.5|1022.5|1027.3|1022.3|1027.8|1022.8|1026.9|1021.9|68
1716515400000|2024-05-24 01:50:00|1027.5|1022.5|1026.6|1021.6|1027.6|1022.6|1026.3|1021.3|47
1716515700000|2024-05-24 01:55:00|1026.4|1021.4|1026.1|1021.1|1026.7|1021.7|1026|1021|49
1716516000000|2024-05-24 02:00:00|1026.2|1021.2|1026.3|1021.3|1026.8|1021.8|1025.3|1020.3|50
1716516300000|2024-05-24 02:05:00|1026.2|1021.2|1026.7|1021.7|1026.7|1021.7|1025.9|1020.9|38
1716516600000|2024-05-24 02:10:00|1026.6|1021.6|1026.2|1021.2|1026.6|1021.6|1025.8|1020.8|72
1716516900000|2024-05-24 02:15:00|1026.3|1021.3|1024.6|1019.6|1026.3|1021.3|1024.5|1019.5|56
1716517200000|2024-05-24 02:20:00|1024.7|1019.7|1023.8|1018.8|1024.7|1019.7|1023.4|1018.4|54
1716517500000|2024-05-24 02:25:00|1023.7|1018.7|1022.7|1017.7|1023.7|1018.7|1022.7|1017.7|45
1716517800000|2024-05-24 02:30:00|1022.9|1017.9|1022.1|1017.1|1022.9|1017.9|1021.4|1016.4|101
1716518100000|2024-05-24 02:35:00|1022|1017|1023.1|1018.1|1023.5|1018.5|1021.8|1016.8|76
1716518400000|2024-05-24 02:40:00|1023.2|1018.2|1023.6|1018.6|1023.7|1018.7|1022.9|1017.9|64
1716518700000|2024-05-24 02:45:00|1023.7|1018.7|1024.9|1019.9|1024.9|1019.9|1023.5|1018.5|52
1716519000000|2024-05-24 02:50:00|1024.8|1019.8|1025.5|1020.5|1025.6|1020.6|1024.7|1019.7|54
1716519300000|2024-05-24 02:55:00|1025.3|1020.3|1025.9|1020.9|1026.2|1021.2|1025.2|1020.2|47
1716519600000|2024-05-24 03:00:00|1025.8|1020.8|1025.7|1020.7|1026|1021|1025|1020|41
1716519900000|2024-05-24 03:05:00|1025.8|1020.8|1025.2|1020.2|1025.9|1020.9|1025.1|1020.1|37
1716520200000|2024-05-24 03:10:00|1025|1020|1024.7|1019.7|1025.2|1020.2|1024.2|1019.2|49
1716520500000|2024-05-24 03:15:00|1024.8|1019.8|1025.1|1020.1|1025.3|1020.3|1024.6|1019.6|54
1716520800000|2024-05-24 03:20:00|1025|1020|1024.3|1019.3|1025|1020|1023.9|1018.9|40
1716521100000|2024-05-24 03:25:00|1024.4|1019.4|1025.3|1020.3|1025.4|1020.4|1024.4|1019.4|49
1716521400000|2024-05-24 03:30:00|1025.2|1020.2|1024.7|1019.7|1025.4|1020.4|1024.7|1019.7|26
1716521700000|2024-05-24 03:35:00|1024.6|1019.6|1023.9|1018.9|1025.3|1020.3|1023.9|1018.9|36
1716522000000|2024-05-24 03:40:00|1023.8|1018.8|1023.5|1018.5|1024.1|1019.1|1023.3|1018.3|34
1716522300000|2024-05-24 03:45:00|1023.4|1018.4|1022.7|1017.7|1023.4|1018.4|1022.7|1017.7|17
1716522600000|2024-05-24 03:50:00|1022.8|1017.8|1023.4|1018.4|1023.5|1018.5|1022.7|1017.7|23
1716522900000|2024-05-24 03:55:00|1023.3|1018.3|1024|1019|1024|1019|1023.1|1018.1|26
1716523200000|2024-05-24 04:00:00|1023.9|1018.9|1024.2|1019.2|1024.2|1019.2|1023.7|1018.7|26
1716523500000|2024-05-24 04:05:00|1024.3|1019.3|1024.2|1019.2|1024.6|1019.6|1024|1019|16
1716523800000|2024-05-24 04:10:00|1024.1|1019.1|1025.3|1020.3|1025.3|1020.3|1024|1019|38
1716524100000|2024-05-24 04:15:00|1025.4|1020.4|1024.9|1019.9|1025.7|1020.7|1024.8|1019.8|37
1716524400000|2024-05-24 04:20:00|1025|1020|1025.2|1020.2|1025.4|1020.4|1025|1020|21
1716524700000|2024-05-24 04:25:00|1025.1|1020.1|1025.4|1020.4|1025.6|1020.6|1025.1|1020.1|22
1716525000000|2024-05-24 04:30:00|1025.5|1020.5|1024.9|1019.9|1025.6|1020.6|1024.7|1019.7|16
1716525300000|2024-05-24 04:35:00|1024.8|1019.8|1025.1|1020.1|1025.4|1020.4|1024.6|1019.6|15
1716525600000|2024-05-24 04:40:00|1025|1020|1025.4|1020.4|1025.5|1020.5|1025|1020|15
1716525900000|2024-05-24 04:45:00|1025.5|1020.5|1025.9|1020.9|1025.9|1020.9|1025.4|1020.4|9
1716526200000|2024-05-24 04:50:00|1026|1021|1026|1021|1026|1021|1025.5|1020.5|22
1716526500000|2024-05-24 04:55:00|1026.1|1021.1|1025.9|1020.9|1026.2|1021.2|1025.5|1020.5|15
1716526800000|2024-05-24 05:00:00|1025.6|1020.6|1025.7|1020.7|1025.7|1020.7|1025.3|1020.3|32
1716527100000|2024-05-24 05:05:00|1025.6|1020.6|1025.4|1020.4|1025.6|1020.6|1025.1|1020.1|23
1716527400000|2024-05-24 05:10:00|1025.3|1020.3|1025.4|1020.4|1025.7|1020.7|1025.3|1020.3|18
1716527700000|2024-05-24 05:15:00|1025.5|1020.5|1024.9|1019.9|1025.5|1020.5|1024.8|1019.8|11
1716528000000|2024-05-24 05:20:00|1025|1020|1024.8|1019.8|1025.2|1020.2|1024.5|1019.5|26
1716528300000|2024-05-24 05:25:00|1024.9|1019.9|1024.9|1019.9|1025.1|1020.1|1024.7|1019.7|23
1716528600000|2024-05-24 05:30:00|1024.7|1019.7|1025.8|1020.8|1026.1|1021.1|1024.4|1019.4|113
1716528900000|2024-05-24 05:35:00|1025.7|1020.7|1024.5|1022.7|1026.2|1022.8|1024.4|1020.1|34
1716529200000|2024-05-24 05:40:00|1024.4|1022.6|1025|1023.2|1026.1|1023.3|1024.2|1019.6|30
1716529500000|2024-05-24 05:45:00|1025.1|1023.3|1027.5|1022.5|1027.5|1023.8|1025|1022.3|33
1716529800000|2024-05-24 05:50:00|1027.4|1022.4|1027.7|1022.7|1027.8|1023.9|1025.5|1022.3|36
1716530100000|2024-05-24 05:55:00|1027.8|1022.8|1027.5|1022.5|1027.8|1022.8|1026.8|1021.8|47
1716530400000|2024-05-24 06:00:00|1027.6|1022.6|1026.4|1021.4|1027.6|1022.6|1025.9|1020.9|88
1716530700000|2024-05-24 06:05:00|1026.5|1021.5|1027.9|1022.9|1028.1|1023.1|1026.2|1021.2|57
1716531000000|2024-05-24 06:10:00|1027.8|1022.8|1025.5|1023.7|1028.2|1023.7|1024.3|1021.5|77
1716531300000|2024-05-24 06:15:00|1027.8|1022.8|1026.3|1021.3|1028|1023.7|1023.7|1020.7|67
1716531600000|2024-05-24 06:20:00|1026.2|1021.2|1024.6|1019.6|1026.8|1022.7|1022.6|1019.5|56
1716531900000|2024-05-24 06:25:00|1024.5|1019.5|1025.1|1020.1|1025.2|1020.2|1023.6|1018.6|70
1716532200000|2024-05-24 06:30:00|1025|1020|1025.1|1020.1|1025.2|1020.2|1024.1|1019.1|69
1716532500000|2024-05-24 06:35:00|1025|1020|1025.4|1020.4|1025.7|1020.7|1024.3|1019.3|74
1716532800000|2024-05-24 06:40:00|1025.5|1020.5|1026.1|1021.1|1026.4|1022.6|1024.4|1020.1|46
1716533100000|2024-05-24 06:45:00|1026|1021|1026.1|1021.1|1026.4|1022.6|1024.3|1020.3|44
1716533400000|2024-05-24 06:50:00|1026|1021|1025.3|1020.3|1026|1021|1024.6|1019.6|64
1716533700000|2024-05-24 06:55:00|1025.4|1020.4|1026|1021|1026.4|1021.4|1025.2|1020.2|50
1716534000000|2024-05-24 07:00:00|1025.9|1020.9|1024.4|1019.4|1025.9|1020.9|1024.3|1019.3|43
1716534300000|2024-05-24 07:05:00|1024.2|1019.2|1023.5|1018.5|1024.2|1019.2|1022.8|1017.8|61
1716534600000|2024-05-24 07:10:00|1023.6|1018.6|1025.6|1020.6|1025.8|1020.8|1023.6|1018.6|50
1716534900000|2024-05-24 07:15:00|1025.5|1020.5|1024.3|1019.3|1026|1022|1023.7|1019.3|36
1716535200000|2024-05-24 07:20:00|1024.1|1019.1|1023.7|1018.7|1024.6|1019.6|1023.4|1018.4|33
1716535500000|2024-05-24 07:25:00|1023.6|1018.6|1024.4|1019.4|1024.9|1019.9|1023.5|1018.5|41
1716535800000|2024-05-24 07:30:00|1024.3|1019.3|1021.7|1016.7|1024.3|1019.3|1021.7|1016.7|33
1716536100000|2024-05-24 07:35:00|1021.5|1016.5|1020.9|1015.9|1021.6|1016.6|1019.3|1014.3|83
1716536400000|2024-05-24 07:40:00|1020.7|1015.7|1020.6|1015.6|1021.3|1016.3|1019.3|1014.3|77
1716536700000|2024-05-24 07:45:00|1020.4|1015.4|1021.5|1016.5|1021.8|1016.8|1020|1015|51
1716537000000|2024-05-24 07:50:00|1021.7|1016.7|1022.4|1017.4|1022.7|1017.7|1021.7|1016.7|58
1716537300000|2024-05-24 07:55:00|1022.6|1017.6|1022.7|1017.7|1023.6|1018.6|1022.4|1017.4|53
1716537600000|2024-05-24 08:00:00|1022.6|1017.6|1021.6|1016.6|1022.6|1017.7|1019.5|1015.6|54
1716537900000|2024-05-24 08:05:00|1021.5|1016.5|1023.9|1018.9|1024|1019|1021|1016|63
1716538200000|2024-05-24 08:10:00|1024|1019|1023.1|1018.1|1024.7|1019.7|1022.5|1017.5|52
1716538500000|2024-05-24 08:15:00|1023.2|1018.2|1021.1|1016.1|1023.4|1018.4|1021|1016|56
1716538800000|2024-05-24 08:20:00|1021|1016|1021.5|1016.5|1021.5|1016.5|1020.8|1015.8|34
1716539100000|2024-05-24 08:25:00|1021.2|1016.2|1019|1014|1021.5|1016.5|1018.8|1013.8|69
1716539400000|2024-05-24 08:30:00|1019.1|1014.1|1020.1|1015.1|1020.4|1015.4|1018.9|1013.9|54
1716539700000|2024-05-24 08:35:00|1020.2|1015.2|1019.5|1017.7|1020.5|1017.8|1019|1015|51
1716540000000|2024-05-24 08:40:00|1019.6|1017.8|1020.3|1018.5|1020.4|1018.6|1019.6|1017.8|36
1716540300000|2024-05-24 08:45:00|1020.2|1018.4|1025.6|1020.6|1025.6|1020.6|1020|1018.2|45
1716540600000|2024-05-24 08:50:00|1025.7|1020.7|1026.8|1021.8|1026.8|1021.8|1025.1|1020.1|42
1716540900000|2024-05-24 08:55:00|1027|1022|1026.1|1021.1|1027|1022|1025.7|1020.7|61
1716541200000|2024-05-24 09:00:00|1025.9|1020.9|1025.4|1020.4|1026.4|1021.4|1025.2|1020.2|45
1716541500000|2024-05-24 09:05:00|1025.3|1020.3|1025.5|1020.5|1025.9|1020.9|1024.7|1019.7|49
1716541800000|2024-05-24 09:10:00|1025.7|1020.7|1026.7|1021.7|1027.3|1022.3|1025.5|1020.5|45
1716542100000|2024-05-24 09:15:00|1026.8|1021.8|1028.6|1023.6|1028.8|1023.8|1026.4|1021.4|55
1716542400000|2024-05-24 09:20:00|1028.7|1023.7|1027.8|1022.8|1029.8|1024.8|1027.7|1022.7|39
1716542700000|2024-05-24 09:25:00|1027.9|1022.9|1028|1023|1028.4|1023.4|1027.6|1022.6|40
1716543000000|2024-05-24 09:30:00|1028.1|1023.1|1028.8|1023.8|1028.8|1023.8|1027.6|1022.6|41
1716543300000|2024-05-24 09:35:00|1028.7|1023.7|1027.3|1022.3|1028.7|1023.7|1026.3|1021.3|34
1716543600000|2024-05-24 09:40:00|1027.2|1022.2|1027.5|1022.5|1027.7|1022.7|1027.1|1022.1|31
1716543900000|2024-05-24 09:45:00|1027.4|1022.4|1026.1|1021.1|1027.5|1022.5|1026|1021|28
1716544200000|2024-05-24 09:50:00|1026.2|1021.2|1024.9|1019.9|1026.6|1021.6|1024.7|1019.7|43
1716544500000|2024-05-24 09:55:00|1025.1|1020.1|1026.1|1021.1|1026.1|1021.1|1024.9|1019.9|23
1716544800000|2024-05-24 10:00:00|1026|1021|1026.7|1021.7|1026.7|1021.7|1025.6|1020.6|27
1716545100000|2024-05-24 10:05:00|1026.8|1021.8|1027.8|1022.8|1027.9|1022.9|1026.5|1021.5|33
1716545400000|2024-05-24 10:10:00|1027.7|1022.7|1027.6|1022.6|1027.7|1022.7|1027.3|1022.3|15
1716545700000|2024-05-24 10:15:00|1027.5|1022.5|1027.5|1022.5|1027.6|1022.6|1027|1022|32
1716546000000|2024-05-24 10:20:00|1027.6|1022.6|1028.4|1023.4|1028.8|1023.8|1027.5|1022.5|37
1716546300000|2024-05-24 10:25:00|1028.5|1023.5|1028.3|1023.3|1028.5|1023.5|1028|1023|20
1716546600000|2024-05-24 10:30:00|1028.1|1023.1|1025.2|1023.4|1028.1|1023.8|1025.1|1021.5|38
1716546900000|2024-05-24 10:35:00|1025.1|1023.3|1026.5|1024.7|1026.5|1024.7|1025.1|1023.3|25
1716547200000|2024-05-24 10:40:00|1026.4|1024.6|1026.7|1024.9|1026.7|1024.9|1026.4|1024.6|4
1716552000000|2024-05-24 12:00:00|1033.1|1028.1|1032.4|1027.4|1033.1|1028.1|1032.2|1027.2|24
1716552300000|2024-05-24 12:05:00|1032.5|1027.5|1033.4|1028.4|1033.8|1030.4|1032.2|1027.3|75
1716552600000|2024-05-24 12:10:00|1033.3|1028.3|1033.3|1028.3|1033.7|1030.3|1031.4|1028|59
1716552900000|2024-05-24 12:15:00|1031.3|1029.5|1032.6|1027.6|1033.9|1030.7|1029.9|1026.6|57
1716553200000|2024-05-24 12:20:00|1032.5|1027.5|1031|1026|1032.8|1029.4|1030.9|1025.9|92
1716553500000|2024-05-24 12:25:00|1031.1|1026.1|1029|1024|1031.4|1026.4|1027|1023|69
1716553800000|2024-05-24 12:30:00|1026|1024.2|1028.9|1023.9|1029.7|1026.8|1026|1022.3|146
1716554100000|2024-05-24 12:35:00|1028.8|1023.8|1028.6|1023.6|1029|1024|1027.9|1022.9|74
1716554400000|2024-05-24 12:40:00|1028.5|1023.5|1027.5|1022.5|1029|1024|1027.5|1022.5|59
1716554700000|2024-05-24 12:45:00|1027.6|1022.6|1028.6|1026.8|1029.1|1026.8|1027.5|1022.6|45
1716555000000|2024-05-24 12:50:00|1028.7|1026.9|1027.6|1025.8|1029.9|1027.6|1026.2|1022.8|69
1716555300000|2024-05-24 12:55:00|1027.7|1025.9|1026.8|1025|1028.9|1026|1026.2|1023|66
1716555600000|2024-05-24 13:00:00|1026.9|1025.1|1028.6|1023.6|1029.3|1026.3|1026.9|1023.5|85
1716555900000|2024-05-24 13:05:00|1028.5|1023.5|1028.8|1027|1029|1027.2|1026.7|1023.2|69
1716556200000|2024-05-24 13:10:00|1030.3|1025.3|1030.3|1025.3|1030.3|1027.7|1028.7|1025.2|81
1716556500000|2024-05-24 13:15:00|1030.2|1025.2|1029.6|1024.6|1030.3|1026.9|1027.7|1024.1|92
1716556800000|2024-05-24 13:20:00|1029.7|1024.7|1029.2|1024.2|1029.7|1025.5|1027.1|1023.8|103
1716557100000|2024-05-24 13:25:00|1029.1|1024.1|1030.5|1025.5|1030.8|1027.3|1027.6|1024|90
1716557400000|2024-05-24 13:30:00|1028.8|1027|1032.6|1027.6|1032.7|1029.3|1028.6|1025.2|171
1716557700000|2024-05-24 13:35:00|1032.7|1027.7|1033.2|1028.2|1035.1|1031.8|1030.6|1027.1|145
1716558000000|2024-05-24 13:40:00|1031.5|1029.7|1035.7|1030.7|1035.8|1032.5|1031.3|1027.8|117
1716558300000|2024-05-24 13:45:00|1035.6|1030.6|1034.7|1032.9|1036.4|1034.2|1034.2|1030.6|115
1716558600000|2024-05-24 13:50:00|1034.6|1032.8|1032.8|1031|1036|1032.9|1032.6|1029.8|89
1716558900000|2024-05-24 13:55:00|1032.7|1030.9|1031.4|1026.4|1034.2|1031|1031.3|1026.3|84
1716559200000|2024-05-24 14:00:00|1031.7|1026.7|1034.1|1029.1|1034.9|1031.8|1031.7|1026.7|147
1716559500000|2024-05-24 14:05:00|1034.2|1029.2|1031.9|1026.9|1034.2|1031.1|1029.4|1025.5|154
1716559800000|2024-05-24 14:10:00|1031.8|1026.8|1030.8|1025.8|1031.9|1028.9|1029.7|1025.6|80
1716560100000|2024-05-24 14:15:00|1030.9|1025.9|1029.7|1027.9|1030.9|1028.1|1027.5|1024|124
1716560400000|2024-05-24 14:20:00|1029.6|1027.8|1029.2|1027.4|1029.8|1028|1028.5|1026.7|93
1716560700000|2024-05-24 14:25:00|1029.1|1027.3|1029.7|1024.7|1030.1|1027.6|1027.4|1024.2|135
1716561000000|2024-05-24 14:30:00|1029.8|1024.8|1032.5|1030.7|1032.8|1031|1028.8|1024.8|135
1716561300000|2024-05-24 14:35:00|1034|1029|1031.5|1026.5|1035.2|1032|1031.4|1026.4|96
1716561600000|2024-05-24 14:40:00|1031.4|1026.4|1030.8|1025.8|1031.6|1027.7|1029.4|1025.2|86
1716561900000|2024-05-24 14:45:00|1030.9|1025.9|1032.3|1027.3|1032.4|1027.4|1030.1|1025.1|73
1716562200000|2024-05-24 14:50:00|1032.1|1027.1|1033.5|1028.5|1034.3|1030.3|1032|1027|60
1716562500000|2024-05-24 14:55:00|1033.6|1028.6|1032.8|1027.8|1033.7|1028.7|1032.2|1027.2|42
1716562800000|2024-05-24 15:00:00|1033.1|1028.1|1036.5|1031.5|1036.6|1031.6|1033|1028|87
1716563100000|2024-05-24 15:05:00|1036.6|1031.6|1035.9|1030.9|1037.2|1032.2|1035.5|1030.5|102
1716563400000|2024-05-24 15:10:00|1035.8|1030.8|1036.3|1031.3|1036.9|1031.9|1035.3|1030.3|101
1716563700000|2024-05-24 15:15:00|1036.4|1031.4|1034.9|1029.9|1037.4|1032.4|1034.3|1029.3|87
1716564000000|2024-05-24 15:20:00|1034.8|1029.8|1034.3|1029.3|1034.9|1029.9|1032.9|1027.9|110
1716564300000|2024-05-24 15:25:00|1034.4|1029.4|1031.8|1026.8|1034.4|1029.4|1031|1026|97
1716564600000|2024-05-24 15:30:00|1031.7|1026.7|1032.1|1027.1|1032.1|1027.1|1030.5|1025.5|97
1716564900000|2024-05-24 15:35:00|1032.3|1027.3|1031.3|1026.3|1032.3|1027.3|1030.5|1025.5|119
1716565200000|2024-05-24 15:40:00|1031.4|1026.4|1031.7|1026.7|1032.1|1027.1|1031.3|1026.3|80
1716565500000|2024-05-24 15:45:00|1031.5|1026.5|1030.1|1025.1|1031.6|1026.6|1029.5|1024.5|89
1716565800000|2024-05-24 15:50:00|1030.2|1025.2|1031|1026|1031.4|1026.4|1030.2|1025.2|51
1716566100000|2024-05-24 15:55:00|1031.1|1026.1|1031.6|1026.6|1031.9|1026.9|1030.2|1025.2|58
1716566400000|2024-05-24 16:00:00|1031.5|1026.5|1030.4|1025.4|1031.6|1026.6|1030.3|1025.3|73
1716566700000|2024-05-24 16:05:00|1030.3|1025.3|1029.6|1024.6|1031.4|1026.4|1029.5|1024.5|60
1716567000000|2024-05-24 16:10:00|1029.5|1024.5|1030.9|1025.9|1031|1026|1029.5|1024.5|58
1716567300000|2024-05-24 16:15:00|1031|1026|1031.3|1026.3|1031.5|1026.5|1030.5|1025.5|66
1716567600000|2024-05-24 16:20:00|1031.5|1026.5|1032.6|1027.6|1032.9|1027.9|1031|1026|72
1716567900000|2024-05-24 16:25:00|1032.5|1027.5|1031.7|1026.7|1032.7|1027.7|1031.3|1026.3|58
1716568200000|2024-05-24 16:30:00|1031.5|1026.5|1031.5|1026.5|1031.7|1026.7|1030.9|1025.9|45
1716568500000|2024-05-24 16:35:00|1031.4|1026.4|1031.1|1026.1|1031.4|1026.4|1030.8|1025.8|46
1716568800000|2024-05-24 16:40:00|1031|1026|1030.2|1025.2|1031|1026|1030.1|1025.1|34
1716569100000|2024-05-24 16:45:00|1030.1|1025.1|1032|1027|1032|1027|1030.1|1025.1|53
1716569400000|2024-05-24 16:50:00|1031.9|1026.9|1031.9|1026.9|1031.9|1026.9|1030.4|1025.4|50
1716569700000|2024-05-24 16:55:00|1032|1027|1032.5|1027.5|1032.9|1027.9|1031.7|1026.7|56
1716570000000|2024-05-24 17:00:00|1032.3|1027.3|1035.4|1030.4|1035.5|1030.5|1032|1027|84
1716570300000|2024-05-24 17:05:00|1035|1030|1033.2|1028.2|1035|1030|1033.1|1028.1|54
1716570600000|2024-05-24 17:10:00|1032.9|1027.9|1033.5|1028.5|1033.6|1028.6|1032.7|1027.7|40
1716570900000|2024-05-24 17:15:00|1033.6|1028.6|1032.7|1027.7|1033.6|1028.6|1032.5|1027.5|37
1716571200000|2024-05-24 17:20:00|1032.8|1027.8|1032.8|1027.8|1032.9|1027.9|1032.4|1027.4|33
1716571500000|2024-05-24 17:25:00|1032.7|1027.7|1033.5|1028.5|1033.6|1028.6|1032.7|1027.7|23
1716571800000|2024-05-24 17:30:00|1033.4|1028.4|1032.3|1027.3|1033.4|1028.4|1032.2|1027.2|36
1716572100000|2024-05-24 17:35:00|1032.4|1027.4|1032.7|1027.7|1032.9|1027.9|1032.4|1027.4|22
1716572400000|2024-05-24 17:40:00|1032.4|1027.4|1032.2|1027.2|1032.5|1027.5|1031.9|1026.9|33
1716572700000|2024-05-24 17:45:00|1032.1|1027.1|1032.6|1027.6|1032.8|1027.8|1032|1027|35
1716573000000|2024-05-24 17:50:00|1032.7|1027.7|1032.1|1027.1|1032.9|1027.9|1032.1|1027.1|25
1716573300000|2024-05-24 17:55:00|1032|1027|1031.6|1026.6|1032|1027|1031.4|1026.4|38
1716573600000|2024-05-24 18:00:00|1031.5|1026.5|1033.5|1028.5|1033.6|1028.6|1031.5|1026.5|37
1716573900000|2024-05-24 18:05:00|1033.4|1028.4|1033.6|1028.6|1033.6|1028.6|1033.1|1028.1|22
1716574200000|2024-05-24 18:10:00|1033.5|1028.5|1033.5|1028.5|1033.6|1028.6|1033.1|1028.1|17
1716574500000|2024-05-24 18:15:00|1033.6|1028.6|1034|1029|1034|1029|1033.5|1028.5|16
1716574800000|2024-05-24 18:20:00|1033.9|1028.9|1033.4|1028.4|1034|1029|1033.3|1028.3|32
1716575100000|2024-05-24 18:25:00|1033.3|1028.3|1033.3|1028.3|1033.8|1028.8|1033.3|1028.3|33
1716575400000|2024-05-24 18:30:00|1033.4|1028.4|1033.3|1028.3|1033.4|1028.4|1033|1028|17
1716575700000|2024-05-24 18:35:00|1033.2|1028.2|1033.9|1028.9|1033.9|1028.9|1033.2|1028.2|16
1716576000000|2024-05-24 18:40:00|1034|1029|1033.6|1028.6|1034|1029|1033.5|1028.5|14
1716576300000|2024-05-24 18:45:00|1033.5|1028.5|1033.3|1028.3|1033.6|1028.6|1033.3|1028.3|5
1716576600000|2024-05-24 18:50:00|1033.1|1028.1|1032.8|1027.8|1033.2|1028.2|1032.8|1027.8|16
1716576900000|2024-05-24 18:55:00|1032.4|1027.4|1032.2|1027.2|1032.4|1027.4|1032.2|1027.2|7
1716577200000|2024-05-24 19:00:00|1031.8|1026.8|1031|1026|1031.8|1026.8|1030.9|1025.9|25
1716577500000|2024-05-24 19:05:00|1030.9|1025.9|1030.3|1025.3|1031|1026|1030.1|1025.1|10
1716577800000|2024-05-24 19:10:00|1030.2|1025.2|1030.8|1025.8|1030.9|1025.9|1030.2|1025.2|4
1716578100000|2024-05-24 19:15:00|1030.6|1025.6|1030.7|1025.7|1030.8|1025.8|1030.2|1025.2|13
1716578400000|2024-05-24 19:20:00|1030.8|1025.8|1031.2|1026.2|1031.3|1026.3|1030.7|1025.7|10
1716578700000|2024-05-24 19:25:00|1031.3|1026.3|1031.2|1026.2|1031.4|1026.4|1031.2|1026.2|5
1716579000000|2024-05-24 19:30:00|1031.3|1026.3|1031.7|1026.7|1031.8|1026.8|1031.2|1026.2|11
1716579300000|2024-05-24 19:35:00|1031.6|1026.6|1032.5|1027.5|1032.5|1027.5|1031.6|1026.6|19
1716579600000|2024-05-24 19:40:00|1032.6|1027.6|1032.6|1027.6|1032.6|1027.6|1031.9|1026.9|16
1716579900000|2024-05-24 19:45:00|1032.5|1027.5|1032.5|1027.5|1033.2|1028.2|1032.4|1027.4|23
1716580200000|2024-05-24 19:50:00|1032.6|1027.6|1032.4|1027.4|1032.7|1027.7|1032.4|1027.4|8
1716580500000|2024-05-24 19:55:00|1032.5|1027.5|1032.9|1027.9|1032.9|1027.9|1032.4|1027.4|26
1716580800000|2024-05-24 20:00:00|1033.2|1028.2|1033.3|1028.3|1033.9|1028.9|1033.2|1028.2|16
1716581100000|2024-05-24 20:05:00|1033.2|1028.2|1033.5|1028.5|1033.6|1028.6|1033|1028|16
1716581400000|2024-05-24 20:10:00|1033.6|1028.6|1032.9|1027.9|1033.6|1028.6|1032.9|1027.9|17
1716581700000|2024-05-24 20:15:00|1033|1028|1032.7|1027.7|1033|1028|1032.7|1027.7|6
1716582000000|2024-05-24 20:20:00|1032.5|1027.5|1032.5|1027.5|1032.5|1027.5|1032.4|1027.4|15
1716582300000|2024-05-24 20:25:00|1032.3|1027.3|1032|1027|1032.3|1027.3|1031.6|1026.6|6
1716582600000|2024-05-24 20:30:00|1031.8|1026.8|1031.9|1026.9|1032.2|1027.2|1031.8|1026.8|6
1716582900000|2024-05-24 20:35:00|1031.6|1026.6|1031.1|1026.1|1031.6|1026.6|1031.1|1026.1|10
1716583200000|2024-05-24 20:40:00|1031|1026|1031.2|1026.2|1031.3|1026.3|1031|1026|7
1716583500000|2024-05-24 20:45:00|1031.3|1026.3|1030.6|1025.6|1031.3|1026.3|1030.6|1025.6|10
1716583800000|2024-05-24 20:50:00|1030.5|1025.5|1029.6|1024.6|1030.7|1025.7|1029.3|1024.3|41
1716584100000|2024-05-24 20:55:00|1029.5|1024.5|1030.4|1025.4|1030.5|1025.5|1029.5|1024.5|11
1716760800000|2024-05-26 22:00:00|1033.8|1024.7|1032.7|1027.7|1034|1028.1|1032.4|1024.7|24
1716761100000|2024-05-26 22:05:00|1032.8|1027.8|1034|1029|1034|1029|1032.8|1027.8|12
1716761400000|2024-05-26 22:10:00|1033.8|1028.8|1033.3|1028.3|1033.9|1028.9|1033.2|1028.2|18
1716761700000|2024-05-26 22:15:00|1033.2|1028.2|1033.7|1028.7|1033.7|1028.7|1033.1|1028.1|13
1716762000000|2024-05-26 22:20:00|1033.6|1028.6|1033.5|1028.5|1033.8|1028.8|1033.3|1028.3|20
1716762300000|2024-05-26 22:25:00|1033.7|1028.7|1035.2|1030.2|1035.2|1030.2|1033.7|1028.7|16
1716762600000|2024-05-26 22:30:00|1035.3|1030.3|1034.8|1029.8|1035.3|1030.3|1034.8|1029.8|16
1716762900000|2024-05-26 22:35:00|1034.9|1029.9|1036.6|1031.6|1036.7|1031.7|1034.8|1029.8|50
1716763200000|2024-05-26 22:40:00|1036.7|1031.7|1034.9|1033.1|1037.2|1033.2|1034.9|1031.6|30
1716763500000|2024-05-26 22:45:00|1034.8|1033|1036.6|1031.6|1036.6|1033|1034.8|1031|15
1716763800000|2024-05-26 22:50:00|1036.9|1031.9|1036.3|1031.3|1036.9|1033.2|1034.9|1030.9|11
1716764100000|2024-05-26 22:55:00|1036.2|1031.2|1037.3|1032.3|1037.3|1032.3|1036.2|1031.2|8
1716764400000|2024-05-26 23:00:00|1037.2|1032.2|1036.6|1031.6|1037.2|1032.2|1036.1|1031.1|16
1716764700000|2024-05-26 23:05:00|1036.7|1031.7|1036.9|1031.9|1036.9|1031.9|1036.7|1031.7|12
1716765000000|2024-05-26 23:10:00|1036.8|1031.8|1037.1|1032.1|1037.3|1032.3|1036.6|1031.6|22
1716765300000|2024-05-26 23:15:00|1037.2|1032.2|1037.4|1032.4|1037.4|1032.4|1037.1|1032.1|6
1716765600000|2024-05-26 23:20:00|1037.3|1032.3|1036.5|1031.5|1037.5|1032.5|1036.5|1031.5|16
1716765900000|2024-05-26 23:25:00|1036.4|1031.4|1035.7|1030.7|1036.5|1031.5|1035.4|1030.4|22
1716766200000|2024-05-26 23:30:00|1035.5|1030.5|1035.5|1030.5|1035.5|1030.5|1035.1|1030.1|13
1716766500000|2024-05-26 23:35:00|1035.4|1030.4|1035.4|1030.4|1035.5|1030.5|1035.3|1030.3|13
1716766800000|2024-05-26 23:40:00|1035|1030|1034.7|1029.7|1035|1030|1034.5|1029.5|13
1716767100000|2024-05-26 23:45:00|1034.8|1029.8|1035.4|1030.4|1035.9|1030.9|1034.8|1029.8|14
1716767400000|2024-05-26 23:50:00|1035.5|1030.5|1034.4|1032.6|1036.2|1032.6|1034.4|1030.4|12
1716767700000|2024-05-26 23:55:00|1034.3|1032.5|1034.2|1032.4|1034.3|1032.5|1034.2|1032.4|4
1716768000000|2024-05-27 00:00:00|1034.1|1032.3|1034.4|1032.6|1034.4|1032.6|1034.1|1032.3|8
1716768300000|2024-05-27 00:05:00|1036.1|1031.1|1035.8|1030.8|1036.8|1031.8|1035.7|1030.7|22
1716768600000|2024-05-27 00:10:00|1036|1031|1035.1|1030.1|1036|1031|1034.6|1029.6|30
1716768900000|2024-05-27 00:15:00|1035|1030|1035.1|1030.1|1035.3|1030.3|1034.8|1029.8|23
1716769200000|2024-05-27 00:20:00|1035|1030|1035.1|1030.1|1035.2|1030.2|1034.6|1029.6|17
1716769500000|2024-05-27 00:25:00|1035.2|1030.2|1034.9|1029.9|1035.2|1030.2|1034.7|1029.7|14
1716769800000|2024-05-27 00:30:00|1035|1030|1034.8|1029.8|1035.2|1030.2|1034.6|1029.6|20
1716770100000|2024-05-27 00:35:00|1034.7|1029.7|1034.9|1029.9|1035.1|1030.1|1034.7|1029.7|9
1716770400000|2024-05-27 00:40:00|1034.8|1029.8|1034.9|1029.9|1034.9|1029.9|1034.7|1029.7|10
1716770700000|2024-05-27 00:45:00|1035|1030|1035.6|1030.6|1035.6|1030.6|1035|1030|12
1716771000000|2024-05-27 00:50:00|1035.7|1030.7|1036.3|1031.3|1036.5|1031.5|1035.7|1030.7|17
1716771300000|2024-05-27 00:55:00|1036.4|1031.4|1037|1032|1037|1032|1036.4|1031.4|15
1716771600000|2024-05-27 01:00:00|1037.1|1032.1|1036.2|1031.2|1037.3|1032.3|1035.6|1030.6|41
1716771900000|2024-05-27 01:05:00|1036.3|1031.3|1037.4|1032.4|1037.4|1032.4|1035.9|1030.9|45
1716772200000|2024-05-27 01:10:00|1037.5|1032.5|1038.1|1033.1|1038.2|1033.2|1037.1|1032.1|26
1716772500000|2024-05-27 01:15:00|1038|1033|1036.7|1031.7|1038.6|1033.6|1036.6|1031.6|42
1716772800000|2024-05-27 01:20:00|1036.6|1031.6|1037.5|1032.5|1037.5|1032.5|1036.6|1031.6|30
1716773100000|2024-05-27 01:25:00|1037.6|1032.6|1038.7|1033.7|1038.7|1033.7|1037.6|1032.6|34
1716773400000|2024-05-27 01:30:00|1039.5|1034.5|1039.6|1034.6|1040.1|1035.1|1039.4|1034.4|62
1716773700000|2024-05-27 01:35:00|1039.5|1034.5|1041|1036|1041|1036|1039.5|1034.5|44
1716774000000|2024-05-27 01:40:00|1041.1|1036.1|1040.2|1035.2|1041.2|1036.2|1040.2|1035.2|39
1716774300000|2024-05-27 01:45:00|1040.3|1035.3|1040.2|1035.2|1041.1|1036.1|1039.9|1034.9|45
1716774600000|2024-05-27 01:50:00|1040.1|1035.1|1040.9|1035.9|1040.9|1035.9|1039.9|1034.9|32
1716774900000|2024-05-27 01:55:00|1041|1036|1040.7|1035.7|1041.2|1036.2|1040.5|1035.5|27
1716775200000|2024-05-27 02:00:00|1040.6|1035.6|1042.2|1037.2|1042.2|1037.2|1040.2|1035.2|41
1716775500000|2024-05-27 02:05:00|1042.1|1037.1|1041.7|1036.7|1042.1|1037.1|1041.4|1036.4|17
1716775800000|2024-05-27 02:10:00|1041.6|1036.6|1042.1|1037.1|1042.3|1037.3|1041.4|1036.4|24
1716776100000|2024-05-27 02:15:00|1042.2|1037.2|1042.2|1037.2|1042.4|1037.4|1041.9|1036.9|16
1716776400000|2024-05-27 02:20:00|1042.1|1037.1|1041.7|1036.7|1042.1|1037.1|1041.3|1036.3|23
1716776700000|2024-05-27 02:25:00|1041.8|1036.8|1040.6|1035.6|1041.9|1036.9|1040.6|1035.6|19
1716777000000|2024-05-27 02:30:00|1040.5|1035.5|1040.6|1035.6|1040.6|1035.6|1039.5|1034.5|36
1716777300000|2024-05-27 02:35:00|1040.5|1035.5|1041|1036|1041.3|1036.3|1039.9|1034.9|27
1716777600000|2024-05-27 02:40:00|1040.8|1035.8|1040.3|1035.3|1041.1|1036.1|1040|1035|38
1716777900000|2024-05-27 02:45:00|1040.5|1035.5|1041.9|1036.9|1041.9|1036.9|1040.4|1035.4|34
1716778200000|2024-05-27 02:50:00|1041.8|1036.8|1042.1|1037.1|1042.8|1037.8|1041.7|1036.7|23
1716778500000|2024-05-27 02:55:00|1042.3|1037.3|1042.6|1037.6|1042.7|1037.7|1042.3|1037.3|27
1716778800000|2024-05-27 03:00:00|1042.5|1037.5|1043.4|1038.4|1043.8|1038.8|1042.5|1037.5|49
1716779100000|2024-05-27 03:05:00|1043.5|1038.5|1043.7|1038.7|1043.8|1038.8|1043.4|1038.4|25
1716779400000|2024-05-27 03:10:00|1043.8|1038.8|1044.8|1039.8|1044.9|1039.9|1043.8|1038.8|24
1716779700000|2024-05-27 03:15:00|1044.7|1039.7|1045.5|1040.5|1045.7|1040.7|1044.7|1039.7|22
1716780000000|2024-05-27 03:20:00|1045.6|1040.6|1045.8|1040.8|1046.1|1041.1|1045.6|1040.6|33
1716780300000|2024-05-27 03:25:00|1045.9|1040.9|1046.3|1041.3|1046.5|1041.5|1045.8|1040.8|30
1716780600000|2024-05-27 03:30:00|1046.4|1041.4|1045.3|1040.3|1046.6|1041.6|1045.3|1040.3|25
1716780900000|2024-05-27 03:35:00|1045.2|1040.2|1044.5|1039.5|1045.5|1040.5|1044.5|1039.5|26
1716781200000|2024-05-27 03:40:00|1044.4|1039.4|1045.3|1040.3|1045.3|1040.3|1044.4|1039.4|20
1716781500000|2024-05-27 03:45:00|1045.4|1040.4|1044.8|1039.8|1045.4|1040.4|1044.6|1039.6|14
1716781800000|2024-05-27 03:50:00|1044.7|1039.7|1044.7|1039.7|1044.9|1039.9|1044.7|1039.7|4
1716782100000|2024-05-27 03:55:00|1044.8|1039.8|1044.9|1039.9|1044.9|1039.9|1044.6|1039.6|8
1716782400000|2024-05-27 04:00:00|1045|1040|1043.7|1038.7|1045|1040|1043.7|1038.7|31
1716782700000|2024-05-27 04:05:00|1044|1039|1044.3|1039.3|1044.3|1039.3|1043.8|1038.8|14
1716783000000|2024-05-27 04:10:00|1044.2|1039.2|1044.4|1039.4|1044.5|1039.5|1043.8|1038.8|13
1716783300000|2024-05-27 04:15:00|1044.3|1039.3|1044.4|1039.4|1044.5|1039.5|1044.1|1039.1|20
1716783600000|2024-05-27 04:20:00|1044.3|1039.3|1044.7|1039.7|1044.7|1039.7|1043.9|1038.9|22
1716783900000|2024-05-27 04:25:00|1044.6|1039.6|1045.1|1040.1|1045.1|1040.1|1044.3|1039.3|22
1716784200000|2024-05-27 04:30:00|1045|1040|1045|1040|1045.1|1040.1|1044.8|1039.8|7
1716784500000|2024-05-27 04:35:00|1044.9|1039.9|1044.8|1039.8|1045|1040|1044.8|1039.8|8
1716784800000|2024-05-27 04:40:00|1044.9|1039.9|1044.1|1039.1|1045|1040|1044.1|1039.1|18
1716785100000|2024-05-27 04:45:00|1044.2|1039.2|1044.3|1039.3|1044.7|1039.7|1043.9|1038.9|22
1716785400000|2024-05-27 04:50:00|1044.4|1039.4|1044.9|1039.9|1045.1|1040.1|1044.3|1039.3|21
1716785700000|2024-05-27 04:55:00|1044.7|1039.7|1044.7|1039.7|1044.8|1039.8|1044.3|1039.3|8
1716786000000|2024-05-27 05:00:00|1044.6|1039.6|1044.6|1039.6|1044.9|1039.9|1044.4|1039.4|20
1716786300000|2024-05-27 05:05:00|1044.5|1039.5|1044.4|1039.4|1044.6|1039.6|1044.1|1039.1|14
1716786600000|2024-05-27 05:10:00|1044.5|1039.5|1045|1040|1045|1040|1044.3|1039.3|13
1716786900000|2024-05-27 05:15:00|1044.9|1039.9|1044.7|1039.7|1045.1|1040.1|1044.5|1039.5|15
1716787200000|2024-05-27 05:20:00|1044.6|1039.6|1044.4|1039.4|1044.7|1039.7|1044.3|1039.3|21
1716787500000|2024-05-27 05:25:00|1044.5|1039.5|1045|1040|1045|1040|1044.4|1039.4|14
1716787800000|2024-05-27 05:30:00|1044.8|1039.8|1045.1|1040.1|1046.5|1041.5|1044.4|1039.4|83
1716788100000|2024-05-27 05:35:00|1045|1040|1045.8|1040.8|1045.9|1040.9|1043.9|1038.9|64
1716788400000|2024-05-27 05:40:00|1045.9|1040.9|1045.7|1040.7|1046.4|1041.4|1045.6|1040.6|35
1716788700000|2024-05-27 05:45:00|1045.6|1040.6|1046.5|1041.5|1047|1042|1045.6|1040.6|45
1716789000000|2024-05-27 05:50:00|1046.4|1041.4|1046.1|1041.1|1046.7|1041.7|1046.1|1041.1|35
1716789300000|2024-05-27 05:55:00|1046|1041|1047.5|1042.5|1047.7|1042.7|1045.8|1040.8|55
1716789600000|2024-05-27 06:00:00|1047.6|1042.6|1049.4|1044.4|1049.8|1044.8|1047.3|1042.3|63
1716789900000|2024-05-27 06:05:00|1049.3|1044.3|1049.9|1044.9|1050.2|1045.2|1049.2|1044.2|52
1716790200000|2024-05-27 06:10:00|1050|1045|1050.8|1045.8|1051.1|1046.1|1049.7|1044.7|39
1716790500000|2024-05-27 06:15:00|1050.7|1045.7|1051.2|1046.2|1051.8|1046.8|1050.4|1045.4|44
1716790800000|2024-05-27 06:20:00|1051.1|1046.1|1051.9|1046.9|1052|1047|1051.1|1046.1|37
1716791100000|2024-05-27 06:25:00|1051.6|1046.6|1053|1048|1053|1048|1051.6|1046.6|56
1716791400000|2024-05-27 06:30:00|1053.1|1048.1|1053.2|1048.2|1053.2|1048.7|1050.3|1047.3|32
1716791700000|2024-05-27 06:35:00|1053.1|1048.1|1053.2|1048.2|1053.8|1048.8|1052.5|1047.5|46
1716792000000|2024-05-27 06:40:00|1053.3|1048.3|1053.4|1048.4|1053.4|1048.4|1052.6|1047.6|36
1716792300000|2024-05-27 06:45:00|1053.2|1048.2|1054.3|1049.3|1054.4|1049.8|1051.3|1048.2|34
1716792600000|2024-05-27 06:50:00|1054.2|1049.2|1055.7|1050.7|1056.3|1051.8|1053.3|1049.1|57
1716792900000|2024-05-27 06:55:00|1055.6|1050.6|1053.4|1048.4|1055.7|1050.7|1053.2|1048.2|61
1716793200000|2024-05-27 07:00:00|1053.5|1048.5|1053.2|1048.2|1054|1049|1052.6|1047.6|49
1716793500000|2024-05-27 07:05:00|1053.1|1048.1|1053.6|1048.6|1054|1049|1052.9|1047.9|38
1716793800000|2024-05-27 07:10:00|1053.8|1048.8|1054.6|1049.6|1054.7|1049.7|1053.8|1048.8|27
1716794100000|2024-05-27 07:15:00|1054.5|1049.5|1054.5|1049.5|1054.6|1049.6|1054|1049|27
1716794400000|2024-05-27 07:20:00|1054.4|1049.4|1054|1049|1054.4|1049.4|1053.9|1048.9|24
1716794700000|2024-05-27 07:25:00|1053.9|1048.9|1053.9|1048.9|1054.1|1049.1|1053.4|1048.4|30
1716795000000|2024-05-27 07:30:00|1054|1049|1055|1050|1055.2|1050.2|1053.8|1048.8|41
1716795300000|2024-05-27 07:35:00|1054.9|1049.9|1054.9|1049.9|1055.8|1050.8|1054.9|1049.9|27
1716795600000|2024-05-27 07:40:00|1054.6|1049.6|1056.1|1051.1|1057.5|1052.5|1054.4|1049.4|38
1716795900000|2024-05-27 07:45:00|1056|1051|1056.9|1051.9|1057.2|1052.2|1056|1051|32
1716796200000|2024-05-27 07:50:00|1057.2|1052.2|1057.5|1052.5|1057.8|1052.8|1057.2|1052.2|22
1716796500000|2024-05-27 07:55:00|1057.6|1052.6|1058.5|1053.5|1058.8|1053.8|1057.5|1052.5|36
1716796800000|2024-05-27 08:00:00|1058.6|1053.6|1057.9|1052.9|1059.1|1054.1|1057.7|1052.7|39
1716797100000|2024-05-27 08:05:00|1058|1053|1058.9|1053.9|1058.9|1053.9|1057.7|1052.7|37
1716797400000|2024-05-27 08:10:00|1059|1054|1057.5|1052.5|1059.2|1054.2|1057.4|1052.4|40
1716797700000|2024-05-27 08:15:00|1057.7|1052.7|1057.2|1052.2|1057.7|1052.7|1057.1|1052.1|38
1716798000000|2024-05-27 08:20:00|1056.9|1051.9|1057.5|1052.5|1057.5|1052.5|1056.9|1051.9|26
1716798300000|2024-05-27 08:25:00|1057.6|1052.6|1057.3|1052.3|1058.1|1053.1|1057.1|1052.1|29
1716798600000|2024-05-27 08:30:00|1057.4|1052.4|1057.6|1052.6|1058|1053|1056.7|1051.7|36
1716798900000|2024-05-27 08:35:00|1057.7|1052.7|1057.5|1052.5|1057.9|1052.9|1057.4|1052.4|21
1716799200000|2024-05-27 08:40:00|1057.6|1052.6|1056.9|1051.9|1057.7|1052.7|1056.9|1051.9|21
1716799500000|2024-05-27 08:45:00|1057|1052|1058|1053|1058|1053|1057|1052|23
1716799800000|2024-05-27 08:50:00|1057.8|1052.8|1058.3|1053.3|1058.7|1053.7|1057.7|1052.7|28
1716800100000|2024-05-27 08:55:00|1058.2|1053.2|1058.6|1053.6|1058.6|1053.6|1057.9|1052.9|37
1716800400000|2024-05-27 09:00:00|1058.7|1053.7|1059.4|1054.4|1059.8|1054.8|1058.6|1053.6|27
1716800700000|2024-05-27 09:05:00|1059.5|1054.5|1060.2|1055.2|1060.8|1055.8|1059.4|1054.4|25
1716801000000|2024-05-27 09:10:00|1060.1|1055.1|1061.9|1056.9|1061.9|1056.9|1060.1|1055.1|42
1716801300000|2024-05-27 09:15:00|1061.8|1056.8|1060.8|1055.8|1062.1|1057.1|1060.7|1055.7|33
1716801600000|2024-05-27 09:20:00|1060.7|1055.7|1060.6|1055.6|1060.8|1055.8|1060.5|1055.5|17
1716801900000|2024-05-27 09:25:00|1060.7|1055.7|1060.3|1055.3|1060.7|1055.7|1060.3|1055.3|7
1716802200000|2024-05-27 09:30:00|1060.2|1055.2|1059.3|1054.3|1060.3|1055.3|1059.3|1054.3|16
1716802500000|2024-05-27 09:35:00|1059.4|1054.4|1059|1054|1059.4|1054.4|1058.9|1053.9|19
1716802800000|2024-05-27 09:40:00|1059.1|1054.1|1057.1|1055.3|1059.1|1055.4|1057|1053.8|16
1716803100000|2024-05-27 09:45:00|1057|1055.2|1058.5|1053.5|1059|1055.4|1056.8|1053.5|21
1716803400000|2024-05-27 09:50:00|1058.6|1053.6|1058.5|1053.5|1059|1054|1058.4|1053.4|18
1716803700000|2024-05-27 09:55:00|1058.6|1053.6|1059|1054|1059|1054|1058.6|1053.6|9
1716804000000|2024-05-27 10:00:00|1059.1|1054.1|1058.8|1053.8|1059.2|1054.2|1058.7|1053.7|12
1716804300000|2024-05-27 10:05:00|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1058.9|1053.9|1
1716805200000|2024-05-27 10:20:00|1059.5|1054.5|1059.1|1054.1|1059.5|1054.5|1059.1|1054.1|4
1716805500000|2024-05-27 10:25:00|1059|1054|1058.4|1056.6|1060|1056.7|1058.4|1053.9|20
1716805800000|2024-05-27 10:30:00|1058.5|1056.7|1059.4|1057.6|1061.7|1057.7|1058.5|1056.3|22
1716806100000|2024-05-27 10:35:00|1061.6|1056.6|1057.5|1055.7|1061.6|1056.7|1057.5|1054.2|36
1716806400000|2024-05-27 10:40:00|1057.3|1055.5|1058.9|1053.9|1059.2|1055.8|1056.9|1053.6|36
1716806700000|2024-05-27 10:45:00|1059|1054|1058.5|1056.7|1059|1056.7|1057.5|1054|34
1716807000000|2024-05-27 10:50:00|1058.6|1056.8|1059.6|1054.6|1060.3|1057|1058.3|1054.3|29
1716807300000|2024-05-27 10:55:00|1059.5|1054.5|1059.3|1054.3|1059.5|1054.5|1059.2|1054.2|15
1716807600000|2024-05-27 11:00:00|1059.4|1054.4|1059.6|1054.6|1059.9|1054.9|1059.3|1054.3|24
1716807900000|2024-05-27 11:05:00|1059.7|1054.7|1059|1054|1059.7|1054.7|1059|1054|27
1716811200000|2024-05-27 12:00:00|1058.8|1053.8|1059.8|1054.8|1059.8|1056.1|1057.1|1053.7|26
1716811500000|2024-05-27 12:05:00|1059.7|1054.7|1060.7|1055.7|1061|1056.1|1057.8|1054.5|51
1716811800000|2024-05-27 12:10:00|1060.6|1055.6|1060.6|1055.6|1061.1|1056.1|1060.2|1055.2|52
1716812100000|2024-05-27 12:15:00|1060.7|1055.7|1061|1056|1061.2|1056.2|1060.7|1055.7|40
1716815400000|2024-05-27 13:10:00|1052.9|1047.9|1050.5|1048.7|1053|1048.7|1050.2|1047.1|62
1716815700000|2024-05-27 13:15:00|1050.4|1048.6|1052.9|1047.9|1052.9|1048.7|1050.3|1047.1|55
1716816000000|2024-05-27 13:20:00|1053|1048|1053|1048|1053.2|1048.2|1052.4|1047.4|78
1716816300000|2024-05-27 13:25:00|1052.9|1047.9|1050.5|1048.7|1052.9|1048.7|1050.2|1047.2|14
1716816900000|2024-05-27 13:35:00|1052.3|1047.3|1052|1047|1052.7|1048.3|1049.8|1046.7|93
1716817200000|2024-05-27 13:40:00|1052.2|1047.2|1052.4|1047.4|1052.5|1047.5|1051.8|1046.8|51
1716817500000|2024-05-27 13:45:00|1052.3|1047.3|1056.6|1051.6|1057.4|1053.7|1052.3|1047.3|158
1716817800000|2024-05-27 13:50:00|1056.5|1051.5|1053.9|1048.9|1056.8|1051.8|1053.8|1048.8|137
1716818100000|2024-05-27 13:55:00|1053.8|1048.8|1055.1|1050.1|1055.2|1050.2|1053.5|1048.5|88
1716818400000|2024-05-27 14:00:00|1055.2|1050.2|1055.1|1050.1|1057.8|1052.8|1054.6|1049.6|124
1716818700000|2024-05-27 14:05:00|1055|1050|1058.5|1053.5|1058.8|1053.8|1054.9|1049.9|127
1716819000000|2024-05-27 14:10:00|1058.8|1053.8|1057.8|1052.8|1059.3|1054.3|1057.3|1052.3|92
1716819300000|2024-05-27 14:15:00|1057.9|1052.9|1057.4|1052.4|1058.4|1053.4|1057.3|1052.3|88
1716819600000|2024-05-27 14:20:00|1057.3|1052.3|1058.5|1053.5|1058.6|1053.6|1057.3|1052.3|65
1716819900000|2024-05-27 14:25:00|1058.4|1053.4|1060.1|1055.1|1061|1056|1058.3|1053.3|75
1716820200000|2024-05-27 14:30:00|1060|1055|1058.1|1053.1|1060|1055|1057.7|1052.7|67
1716820500000|2024-05-27 14:35:00|1058|1053|1057.3|1052.3|1058.6|1053.6|1057.3|1052.3|71
1716820800000|2024-05-27 14:40:00|1057.4|1052.4|1057|1052|1058.6|1053.6|1057|1052|57
1716821100000|2024-05-27 14:45:00|1056.9|1051.9|1056.9|1051.9|1057.2|1052.2|1056.2|1051.2|56
1716821400000|2024-05-27 14:50:00|1057|1052|1056.7|1051.7|1057.2|1052.2|1056.2|1051.2|33
1716821700000|2024-05-27 14:55:00|1056.6|1051.6|1056.7|1051.7|1056.9|1051.9|1056.3|1051.3|33
1716822000000|2024-05-27 15:00:00|1056.6|1051.6|1056.1|1051.1|1056.7|1051.7|1055.5|1050.5|59
1716822300000|2024-05-27 15:05:00|1056|1051|1055.4|1050.4|1056.5|1051.5|1055.4|1050.4|48
1716822600000|2024-05-27 15:10:00|1055.6|1050.6|1055.3|1050.3|1055.7|1050.7|1054.6|1049.6|51
1716822900000|2024-05-27 15:15:00|1055.4|1050.4|1055.5|1050.5|1056.1|1051.1|1054.7|1049.7|49
1716823200000|2024-05-27 15:20:00|1055.7|1050.7|1058.2|1053.2|1058.2|1053.2|1055.7|1050.7|63
1716823500000|2024-05-27 15:25:00|1058.3|1053.3|1057.9|1052.9|1059|1054|1057.7|1052.7|44
1716823800000|2024-05-27 15:30:00|1057.8|1052.8|1058.8|1053.8|1058.8|1053.8|1057.1|1052.1|50
1716824100000|2024-05-27 15:35:00|1058.7|1053.7|1059.5|1054.5|1059.8|1054.8|1058.6|1053.6|66
1716824400000|2024-05-27 15:40:00|1059.6|1054.6|1058.7|1053.7|1060.4|1055.4|1058.6|1053.6|55
1716824700000|2024-05-27 15:45:00|1058.5|1053.5|1058.5|1053.5|1058.8|1053.8|1057.6|1052.6|59
1716825000000|2024-05-27 15:50:00|1058.4|1053.4|1057.2|1052.2|1058.7|1053.7|1056.9|1051.9|49
1716825300000|2024-05-27 15:55:00|1057.3|1052.3|1057|1052|1057.8|1052.8|1057|1052|22
1716825600000|2024-05-27 16:00:00|1056.9|1051.9|1057.4|1052.4|1058.1|1053.1|1056.9|1051.9|32
1716825900000|2024-05-27 16:05:00|1057.3|1052.3|1057.1|1052.1|1058.2|1053.2|1057|1052|43
1716826200000|2024-05-27 16:10:00|1057|1052|1057.5|1052.5|1057.6|1052.6|1056.7|1051.7|28
1716826500000|2024-05-27 16:15:00|1057.6|1052.6|1056.9|1051.9|1057.7|1052.7|1056.9|1051.9|20
1716826800000|2024-05-27 16:20:00|1056.7|1051.7|1057.6|1052.6|1057.6|1052.6|1056.6|1051.6|22
1716827100000|2024-05-27 16:25:00|1057.7|1052.7|1058.3|1053.3|1058.5|1053.5|1057.6|1052.6|30
1716827400000|2024-05-27 16:30:00|1058.6|1053.6|1058.5|1053.5|1058.8|1053.8|1058.3|1053.3|21
1716827700000|2024-05-27 16:35:00|1058.7|1053.7|1059.1|1054.1|1059.5|1054.5|1058.6|1053.6|46
1716828000000|2024-05-27 16:40:00|1059.2|1054.2|1058.9|1053.9|1059.2|1054.2|1058.6|1053.6|32
1716828300000|2024-05-27 16:45:00|1058.7|1053.7|1060|1055|1060.2|1055.2|1058.7|1053.7|68
1716828600000|2024-05-27 16:50:00|1059.9|1054.9|1059.2|1054.2|1060|1055|1059.1|1054.1|80
1716828900000|2024-05-27 16:55:00|1059.3|1054.3|1058.9|1053.9|1059.3|1054.3|1058.7|1053.7|24
1716829200000|2024-05-27 17:00:00|1058.8|1053.8|1060.4|1055.4|1060.4|1055.4|1058.4|1053.4|30
1716829500000|2024-05-27 17:05:00|1060.5|1055.5|1060|1055|1061|1056|1059.9|1054.9|24
1716829800000|2024-05-27 17:10:00|1059.9|1054.9|1060.3|1055.3|1060.9|1055.9|1059.9|1054.9|25
1716830100000|2024-05-27 17:15:00|1060.2|1055.2|1060.1|1055.1|1060.3|1055.3|1059.4|1054.4|30
1716830400000|2024-05-27 17:20:00|1060.2|1055.2|1059.8|1054.8|1060.2|1055.2|1059.8|1054.8|23
1716830700000|2024-05-27 17:25:00|1060|1055|1060.4|1055.4|1060.4|1055.4|1060|1055|5
1716831000000|2024-05-27 17:30:00|1060.3|1055.3|1060.4|1055.4|1060.4|1055.4|1060.3|1055.3|6
1716831300000|2024-05-27 17:35:00|1060.3|1055.3|1060.2|1055.2|1060.4|1055.4|1060.1|1055.1|10
1716831600000|2024-05-27 17:40:00|1060.1|1055.1|1060.2|1055.2|1060.2|1055.2|1060|1055|4
1716831900000|2024-05-27 17:45:00|1060.3|1055.3|1061.1|1056.1|1061.3|1056.3|1060.3|1055.3|28
1716832200000|2024-05-27 17:50:00|1061.3|1056.3|1061.3|1056.3|1061.5|1056.5|1061.1|1056.1|15
1716832500000|2024-05-27 17:55:00|1061.2|1056.2|1061.6|1056.6|1061.6|1056.6|1061.1|1056.1|10
1716832800000|2024-05-27 18:00:00|1061.5|1056.5|1061.9|1056.9|1062.1|1057.1|1061.4|1056.4|21
1716833100000|2024-05-27 18:05:00|1061.8|1056.8|1060.7|1055.7|1061.8|1056.8|1060.7|1055.7|19
1716833400000|2024-05-27 18:10:00|1060.6|1055.6|1060.7|1055.7|1060.7|1055.7|1060|1055|16
1716833700000|2024-05-27 18:15:00|1060.9|1055.9|1060.4|1055.4|1061.3|1056.3|1060.3|1055.3|31
1716834000000|2024-05-27 18:20:00|1060.3|1055.3|1062.6|1052.6|1063.1|1055.6|1060.3|1052.4|20
1716834300000|2024-05-27 18:25:00|1062.5|1052.5|1062.5|1052.5|1062.6|1052.6|1062.5|1052.5|3
1716847200000|2024-05-27 22:00:00|1059.1|1054.1|1058.9|1053.9|1059.1|1054.1|1058.8|1053.8|19
1716847500000|2024-05-27 22:05:00|1058.8|1053.8|1058.6|1053.6|1058.9|1053.9|1058.5|1053.5|25
1716847800000|2024-05-27 22:10:00|1058.7|1053.7|1058.5|1053.5|1058.7|1053.7|1058.4|1053.4|12
1716848100000|2024-05-27 22:15:00|1058.4|1053.4|1058.3|1053.3|1058.5|1053.5|1058.3|1053.3|8
1716848400000|2024-05-27 22:20:00|1058.2|1053.2|1057.8|1052.8|1058.3|1053.3|1057.7|1052.7|11
1716848700000|2024-05-27 22:25:00|1057.7|1052.7|1058.2|1053.2|1058.2|1053.2|1057.6|1052.6|9
1716849000000|2024-05-27 22:30:00|1058.1|1053.1|1058.6|1053.6|1059.6|1054.6|1058|1053|28
1716849300000|2024-05-27 22:35:00|1058.7|1053.7|1058.5|1053.5|1059.2|1054.2|1058.5|1053.5|14
1716849600000|2024-05-27 22:40:00|1058.6|1053.6|1057.8|1052.8|1058.6|1053.6|1057.8|1052.8|20
1716849900000|2024-05-27 22:45:00|1057.6|1052.6|1057.5|1052.5|1057.8|1052.8|1057.4|1052.4|39
1716850200000|2024-05-27 22:50:00|1057.8|1052.8|1058.4|1053.4|1058.5|1053.5|1057.8|1052.8|16
1716850500000|2024-05-27 22:55:00|1058.5|1053.5|1058.1|1053.1|1058.5|1053.5|1058.1|1053.1|19
1716850800000|2024-05-27 23:00:00|1058|1053|1058.6|1053.6|1059|1054|1058|1053|27
1716851100000|2024-05-27 23:05:00|1058.5|1053.5|1058.6|1053.6|1059.3|1054.3|1058.4|1053.4|31
1716851400000|2024-05-27 23:10:00|1058.9|1053.9|1059.2|1054.2|1059.4|1054.4|1058.9|1053.9|18
1716851700000|2024-05-27 23:15:00|1059.4|1054.4|1059.8|1054.8|1059.8|1054.8|1059|1054|11
1716852000000|2024-05-27 23:20:00|1059.7|1054.7|1059.7|1054.7|1060.2|1055.2|1059.4|1054.4|21
1716852300000|2024-05-27 23:25:00|1059.8|1054.8|1060.4|1055.4|1060.5|1055.5|1059.7|1054.7|19
1716852600000|2024-05-27 23:30:00|1060.3|1055.3|1060.2|1055.2|1060.4|1055.4|1059.9|1054.9|16
1716852900000|2024-05-27 23:35:00|1060.4|1055.4|1060.8|1055.8|1060.8|1055.8|1059.9|1054.9|13
1716853200000|2024-05-27 23:40:00|1060.9|1055.9|1060.3|1055.3|1061.1|1056.1|1060.1|1055.1|28
1716853500000|2024-05-27 23:45:00|1060|1055|1060|1055|1060.8|1055.8|1059.9|1054.9|36
1716853800000|2024-05-27 23:50:00|1060.2|1055.2|1059.7|1054.7|1060.3|1055.3|1059.4|1054.4|34
1716854100000|2024-05-27 23:55:00|1059.8|1054.8|1060.2|1055.2|1060.6|1055.6|1059.7|1054.7|35
1716854400000|2024-05-28 00:00:00|1060.3|1055.3|1060.6|1055.6|1060.9|1055.9|1060.1|1055.1|51
1716854700000|2024-05-28 00:05:00|1060.5|1055.5|1059.8|1054.8|1060.6|1055.6|1059.6|1054.6|33
1716855000000|2024-05-28 00:10:00|1059.7|1054.7|1059.4|1054.4|1060.1|1055.1|1059.4|1054.4|24
1716855300000|2024-05-28 00:15:00|1059.6|1054.6|1060|1055|1060|1055|1059.5|1054.5|45
1716855600000|2024-05-28 00:20:00|1060.1|1055.1|1060|1055|1060.7|1055.7|1059.9|1054.9|49
1716855900000|2024-05-28 00:25:00|1060.1|1055.1|1059.7|1054.7|1060.1|1055.1|1059.5|1054.5|25
1716856200000|2024-05-28 00:30:00|1059.6|1054.6|1059.3|1054.3|1059.7|1054.7|1059.3|1054.3|6
1716857100000|2024-05-28 00:45:00|1059.1|1054.1|1058.3|1053.3|1059.2|1054.2|1058.2|1053.2|27
1716857400000|2024-05-28 00:50:00|1058.4|1053.4|1058.5|1053.5|1058.6|1053.6|1058.2|1053.2|31
1716857700000|2024-05-28 00:55:00|1058.6|1053.6|1058.4|1053.4|1058.6|1053.6|1058.2|1053.2|40
1716858000000|2024-05-28 01:00:00|1058.5|1053.5|1058.4|1053.4|1059.2|1054.2|1058.4|1053.4|72
1716860400000|2024-05-28 01:40:00|1057.9|1052.9|1058|1053|1058|1053|1057.5|1052.5|28
1716860700000|2024-05-28 01:45:00|1058.1|1053.1|1058.5|1053.5|1058.6|1053.6|1058|1053|49
1716861000000|2024-05-28 01:50:00|1058.4|1053.4|1058.9|1053.9|1059|1054|1058.4|1053.4|42
1716861300000|2024-05-28 01:55:00|1058.8|1053.8|1059.4|1054.4|1059.6|1054.6|1058.5|1053.5|65
1716861600000|2024-05-28 02:00:00|1059.3|1054.3|1059.7|1054.7|1059.8|1054.8|1059.2|1054.2|49
1716861900000|2024-05-28 02:05:00|1059.8|1054.8|1060.2|1055.2|1060.3|1055.3|1059.3|1054.3|51
1716862200000|2024-05-28 02:10:00|1060.4|1055.4|1060.4|1055.4|1060.6|1055.6|1060.3|1055.3|22
1716862800000|2024-05-28 02:20:00|1062|1057|1061.8|1056.8|1062.2|1057.2|1061.4|1056.4|32
1716863100000|2024-05-28 02:25:00|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.6|1056.6|18
1716863400000|2024-05-28 02:30:00|1061.9|1056.9|1061.8|1056.8|1061.9|1056.9|1061.6|1056.6|28
1716863700000|2024-05-28 02:35:00|1061.9|1056.9|1061.8|1056.8|1062|1057|1061.6|1056.6|45
1716866700000|2024-05-28 03:25:00|1061|1056|1061|1056|1061|1056|1060.6|1055.6|15
1716867000000|2024-05-28 03:30:00|1060.9|1055.9|1060.5|1055.5|1060.9|1055.9|1060.5|1055.5|18
1716867300000|2024-05-28 03:35:00|1060.6|1055.6|1060.8|1055.8|1060.8|1055.8|1060.6|1055.6|5
1716867600000|2024-05-28 03:40:00|1060.7|1055.7|1060.8|1055.8|1060.9|1055.9|1060.7|1055.7|12
1716867900000|2024-05-28 03:45:00|1060.9|1055.9|1061|1056|1061|1056|1060.8|1055.8|16
1716868200000|2024-05-28 03:50:00|1060.9|1055.9|1061|1056|1061|1056|1060.8|1055.8|8
1716873600000|2024-05-28 05:20:00|1061.3|1056.3|1060.6|1055.6|1061.4|1056.4|1060.6|1055.6|17
1716873900000|2024-05-28 05:25:00|1060.7|1055.7|1059.7|1054.7|1060.7|1055.7|1059.3|1054.3|43
1716874200000|2024-05-28 05:30:00|1059.6|1054.6|1059.5|1054.5|1060.2|1055.2|1059.4|1054.4|69
1716874500000|2024-05-28 05:35:00|1059.4|1054.4|1059.4|1054.4|1059.5|1055.6|1057.3|1054|55
1716874800000|2024-05-28 05:40:00|1059.3|1054.3|1059.7|1054.7|1059.8|1054.8|1059.2|1054.2|43
1716878400000|2024-05-28 06:40:00|1053|1048|1054.4|1049.4|1054.4|1049.4|1052.5|1047.5|95
1716878700000|2024-05-28 06:45:00|1054.3|1049.3|1054.4|1049.4|1054.4|1049.4|1053.6|1048.6|59
1716879000000|2024-05-28 06:50:00|1054.5|1049.5|1054.4|1049.4|1055.1|1050.1|1054.3|1049.3|69
1716879300000|2024-05-28 06:55:00|1054.3|1049.3|1055.3|1050.3|1055.4|1050.4|1054.2|1049.2|59
1716879600000|2024-05-28 07:00:00|1055.4|1050.4|1054.6|1049.6|1056.9|1051.9|1054.6|1049.6|60
1716879900000|2024-05-28 07:05:00|1054.5|1049.5|1053.2|1048.2|1054.6|1049.6|1053|1048|61
1716880200000|2024-05-28 07:10:00|1053.3|1048.3|1051.3|1046.3|1053.3|1048.3|1051.3|1046.3|67
1716880500000|2024-05-28 07:15:00|1051.4|1046.4|1051.4|1046.4|1052.8|1047.8|1051.1|1046.1|56
1716880800000|2024-05-28 07:20:00|1051.7|1046.7|1052.1|1047.1|1052.8|1047.8|1051.7|1046.7|48
1716881100000|2024-05-28 07:25:00|1052|1047|1051.7|1046.7|1052.2|1047.2|1051.2|1046.2|56
1716881400000|2024-05-28 07:30:00|1051.6|1046.6|1052.7|1047.7|1052.7|1047.7|1050.3|1045.3|64
1716881700000|2024-05-28 07:35:00|1052.8|1047.8|1052.5|1047.5|1053.4|1048.4|1052.5|1047.5|53
1716882000000|2024-05-28 07:40:00|1052.3|1047.3|1051.5|1046.5|1052.7|1047.7|1051|1046|53
1716882300000|2024-05-28 07:45:00|1051.6|1046.6|1052.6|1047.6|1052.7|1047.7|1051.5|1046.5|51
1716882600000|2024-05-28 07:50:00|1052.4|1047.4|1052.4|1047.4|1052.9|1047.9|1052.2|1047.2|36
1716882900000|2024-05-28 07:55:00|1052.5|1047.5|1054|1049|1054.2|1049.2|1052.5|1047.5|51
1716883200000|2024-05-28 08:00:00|1054.1|1049.1|1053.1|1048.1|1055.4|1050.4|1053.1|1048.1|63
1716883500000|2024-05-28 08:05:00|1053.3|1048.3|1053.8|1048.8|1055|1050|1053.3|1048.3|74
1716883800000|2024-05-28 08:10:00|1053.6|1048.6|1053.8|1048.8|1054|1049|1053.1|1048.1|49
1716884100000|2024-05-28 08:15:00|1053.9|1048.9|1051.9|1046.9|1054.6|1049.6|1051.9|1046.9|55
1716884400000|2024-05-28 08:20:00|1051.8|1046.8|1052.8|1047.8|1053|1048|1050.9|1045.9|54
1716884700000|2024-05-28 08:25:00|1052.9|1047.9|1053.2|1048.2|1053.8|1048.8|1052.4|1047.4|54
1716885000000|2024-05-28 08:30:00|1053.1|1048.1|1052.6|1047.6|1053.7|1048.7|1052|1047|68
1716885300000|2024-05-28 08:35:00|1052.7|1047.7|1053.1|1048.1|1053.5|1048.5|1052.2|1047.2|52
1716885600000|2024-05-28 08:40:00|1053.2|1048.2|1053.1|1048.1|1053.9|1048.9|1053|1048|48
1716885900000|2024-05-28 08:45:00|1053|1048|1052.6|1047.6|1053.5|1048.5|1051.2|1046.2|58
1716886200000|2024-05-28 08:50:00|1052.4|1047.4|1050.3|1045.3|1053.1|1048.1|1050.2|1045.2|65
1716886500000|2024-05-28 08:55:00|1050.4|1045.4|1051.9|1046.9|1052.2|1047.2|1050.2|1045.2|49
1716886800000|2024-05-28 09:00:00|1052|1047|1052.1|1047.1|1052.6|1047.6|1051.7|1046.7|49
1716887100000|2024-05-28 09:05:00|1052|1047|1051.6|1046.6|1052.1|1047.1|1051.2|1046.2|33
1716887400000|2024-05-28 09:10:00|1051.7|1046.7|1052.1|1047.1|1052.6|1047.6|1051.7|1046.7|32
1716887700000|2024-05-28 09:15:00|1052.2|1047.2|1053.5|1048.5|1053.5|1048.5|1052.1|1047.1|40
1716888000000|2024-05-28 09:20:00|1053.8|1048.8|1054.6|1049.6|1054.6|1049.6|1053.6|1048.6|36
1716888300000|2024-05-28 09:25:00|1054.9|1049.9|1054.3|1049.3|1054.9|1049.9|1053.8|1048.8|38
1716888600000|2024-05-28 09:30:00|1054.8|1049.8|1055|1050|1055.8|1050.8|1054.7|1049.7|31
1716888900000|2024-05-28 09:35:00|1055.1|1050.1|1054.8|1049.8|1055.1|1050.1|1054|1049|28
1716889200000|2024-05-28 09:40:00|1054.9|1049.9|1054.2|1049.2|1055.5|1050.5|1054.2|1049.2|32
1716889500000|2024-05-28 09:45:00|1054.3|1049.3|1052.5|1047.5|1054.7|1049.7|1052.1|1047.1|40
1716889800000|2024-05-28 09:50:00|1052.6|1047.6|1053.2|1048.2|1053.6|1048.6|1052.6|1047.6|32
1716890100000|2024-05-28 09:55:00|1053|1048|1052|1047|1053.3|1048.3|1051.9|1046.9|22
1716890400000|2024-05-28 10:00:00|1051.7|1046.7|1051.8|1046.8|1052.5|1047.5|1051.4|1046.4|34
1716890700000|2024-05-28 10:05:00|1051.9|1046.9|1051.5|1046.5|1052|1047|1050.6|1045.6|42
1716891000000|2024-05-28 10:10:00|1051.4|1046.4|1051.1|1046.1|1051.6|1046.6|1050|1045|39
1716891300000|2024-05-28 10:15:00|1051|1046|1049.6|1044.6|1051.3|1046.3|1049.6|1044.6|48
1716891600000|2024-05-28 10:20:00|1049.8|1044.8|1050.2|1045.2|1050.6|1045.6|1048.9|1043.9|47
1716891900000|2024-05-28 10:25:00|1050.1|1045.1|1050.7|1045.7|1050.7|1045.7|1050|1045|62
1716892200000|2024-05-28 10:30:00|1050.6|1045.6|1051.5|1046.5|1051.7|1046.7|1050.4|1045.4|44
1716892500000|2024-05-28 10:35:00|1051.4|1046.4|1050.9|1045.9|1051.6|1046.6|1050.8|1045.8|36
1716892800000|2024-05-28 10:40:00|1051.1|1046.1|1049.3|1044.3|1051.2|1046.2|1049.3|1044.3|36
1716893100000|2024-05-28 10:45:00|1049.5|1044.5|1050.7|1045.7|1051.1|1046.1|1049.2|1044.2|41
1716893400000|2024-05-28 10:50:00|1050.6|1045.6|1051.5|1046.5|1051.9|1046.9|1050.6|1045.6|50
1716893700000|2024-05-28 10:55:00|1051.4|1046.4|1050.2|1045.2|1051.4|1046.4|1049.4|1044.4|46
1716894000000|2024-05-28 11:00:00|1050.3|1045.3|1050.1|1045.1|1050.3|1045.3|1049|1044|57
1716894300000|2024-05-28 11:05:00|1050.2|1045.2|1051|1046|1051.2|1046.2|1050.2|1045.2|22
1716894600000|2024-05-28 11:10:00|1050.9|1045.9|1052|1047|1052.2|1047.2|1050.9|1045.9|53
1716894900000|2024-05-28 11:15:00|1052.1|1047.1|1051.9|1046.9|1052.2|1047.2|1051.4|1046.4|35
1716895200000|2024-05-28 11:20:00|1051.8|1046.8|1051.1|1046.1|1051.8|1046.8|1050.5|1045.5|39
1716895500000|2024-05-28 11:25:00|1051.2|1046.2|1051|1046|1051.3|1046.3|1050.7|1045.7|20
1716895800000|2024-05-28 11:30:00|1050.9|1045.9|1053.3|1048.3|1054.1|1049.1|1050.8|1045.8|49
1716896100000|2024-05-28 11:35:00|1053.4|1048.4|1053.8|1048.8|1054.2|1049.2|1052.9|1047.9|42
1716896400000|2024-05-28 11:40:00|1053.9|1048.9|1056.5|1051.5|1056.9|1051.9|1053.9|1048.9|66
1716896700000|2024-05-28 11:45:00|1056.7|1051.7|1056.6|1051.6|1058.6|1053.6|1056.6|1051.6|53
1716897000000|2024-05-28 11:50:00|1056.8|1051.8|1056.9|1051.9|1058.4|1053.4|1056.8|1051.8|67
1716897300000|2024-05-28 11:55:00|1056.8|1051.8|1055.9|1050.9|1057.7|1052.7|1055.9|1050.9|51
1716897600000|2024-05-28 12:00:00|1055.7|1050.7|1053.9|1048.9|1055.7|1050.7|1052|1047|111
1716897900000|2024-05-28 12:05:00|1054|1049|1051.4|1046.4|1054.7|1049.7|1051.1|1046.1|107
1716898200000|2024-05-28 12:10:00|1051.3|1046.3|1051.1|1046.1|1052.4|1047.4|1050.4|1045.4|108
1716898500000|2024-05-28 12:15:00|1051.3|1046.3|1050.9|1045.9|1051.9|1046.9|1050.8|1045.8|82
1716898800000|2024-05-28 12:20:00|1051.1|1046.1|1050.9|1045.9|1052|1047|1050.9|1045.9|105
1716899100000|2024-05-28 12:25:00|1051|1046|1048.9|1047.1|1051|1047.3|1048.2|1045.7|124
1716899400000|2024-05-28 12:30:00|1049|1047.2|1052.2|1047.2|1052.3|1047.3|1048.7|1045.7|88
1716899700000|2024-05-28 12:35:00|1052.1|1047.1|1053.2|1051.4|1055.7|1051.8|1052|1047|39
1716900000000|2024-05-28 12:40:00|1053.3|1051.5|1052.8|1051|1053.6|1051.8|1052.7|1050.9|43
1716900300000|2024-05-28 12:45:00|1052.9|1051.1|1053.3|1048.3|1053.4|1051.1|1052.3|1048.2|51
1716900600000|2024-05-28 12:50:00|1053.4|1048.4|1053.1|1048.1|1053.5|1049.4|1050.9|1047.8|54
1716900900000|2024-05-28 12:55:00|1053|1048|1055.1|1050.1|1055.1|1050.1|1051.1|1047.7|61
1716901200000|2024-05-28 13:00:00|1055.2|1050.2|1051.3|1049.5|1055.4|1050.4|1051.3|1048.5|116
1716901500000|2024-05-28 13:05:00|1051.2|1049.4|1053.5|1048.5|1054|1050.1|1050.9|1048.5|76
1716901800000|2024-05-28 13:10:00|1053.6|1048.6|1055.2|1050.2|1055.3|1050.3|1053.6|1048.6|66
1716902100000|2024-05-28 13:15:00|1055.3|1050.3|1056.9|1051.9|1057|1052|1055.2|1050.2|154
1716902400000|2024-05-28 13:20:00|1059.1|1054.1|1060.9|1055.9|1061.3|1056.3|1059.1|1054.1|112
1716902700000|2024-05-28 13:25:00|1059.2|1057.4|1057.8|1056|1060.9|1057.4|1057.7|1054.7|132
1716903000000|2024-05-28 13:30:00|1057.9|1056.1|1058.2|1056.4|1060.3|1056.7|1057.2|1053.4|186
1716903300000|2024-05-28 13:35:00|1058.1|1056.3|1058|1053|1062|1058.4|1056|1052.7|209
1716903600000|2024-05-28 13:40:00|1058.1|1053.1|1059.6|1057.8|1061.9|1057.8|1056.3|1052.9|142
1716903900000|2024-05-28 13:45:00|1059.5|1057.7|1057.9|1056.1|1059.5|1057.7|1057.9|1056.1|162
1716904200000|2024-05-28 13:50:00|1058|1056.2|1058|1056.2|1059|1057.2|1057.9|1056.1|44
1716905400000|2024-05-28 14:10:00|1053|1048|1050.6|1048.8|1053.3|1049.4|1049.9|1047.4|115
1716905700000|2024-05-28 14:15:00|1050.5|1048.7|1050.1|1048.3|1051.7|1049.1|1049.6|1045.5|208
1716906000000|2024-05-28 14:20:00|1050|1048.2|1050.5|1048.7|1051.3|1049|1049.7|1045.9|143
1716906300000|2024-05-28 14:25:00|1050.4|1048.6|1050.4|1048.6|1051.1|1049.3|1050|1048.2|115
1716906600000|2024-05-28 14:30:00|1050.3|1048.5|1049.8|1048|1051.4|1048.6|1049.8|1046|155
1716906900000|2024-05-28 14:35:00|1051.3|1046.3|1050.7|1045.7|1051.6|1048.2|1049.8|1045.7|117
1716907200000|2024-05-28 14:40:00|1050.8|1045.8|1052.7|1050.9|1054.5|1051|1050|1045.6|141
1716907500000|2024-05-28 14:45:00|1054.4|1049.4|1053.9|1048.9|1054.6|1050.9|1051.6|1047.6|94
1716907800000|2024-05-28 14:50:00|1054|1049|1057.2|1052.2|1058.2|1053.6|1053.9|1048.9|112
1716908100000|2024-05-28 14:55:00|1057.3|1052.3|1058.8|1053.8|1059.6|1054.6|1057.3|1052.3|113
1716908400000|2024-05-28 15:00:00|1059|1054|1057.4|1052.4|1059.9|1054.9|1057.4|1052.4|153
1716908700000|2024-05-28 15:05:00|1057.5|1052.5|1058.3|1053.3|1059.2|1054.2|1055.6|1051.8|124
1716909000000|2024-05-28 15:10:00|1058.2|1053.2|1061.3|1056.3|1061.6|1056.6|1057.5|1052.5|101
1716909300000|2024-05-28 15:15:00|1061.4|1056.4|1062.1|1057.1|1062.9|1057.9|1060.5|1055.5|130
1716909600000|2024-05-28 15:20:00|1062.2|1057.2|1065.1|1060.1|1065.4|1060.4|1062|1057|119
1716909900000|2024-05-28 15:25:00|1065|1060|1065.8|1060.8|1067.6|1062.6|1065|1060|168
1716910200000|2024-05-28 15:30:00|1065.9|1060.9|1064.6|1059.6|1066.6|1061.6|1064.2|1059.2|109
1716910500000|2024-05-28 15:35:00|1064.5|1059.5|1066.5|1061.5|1066.6|1061.6|1064.5|1059.5|113
1716910800000|2024-05-28 15:40:00|1066.3|1061.3|1067.6|1062.6|1068.9|1063.9|1066.3|1061.3|100
1716911100000|2024-05-28 15:45:00|1067.7|1062.7|1068.6|1063.6|1068.6|1063.6|1067.4|1062.4|84
1716911400000|2024-05-28 15:50:00|1068.5|1063.5|1068.2|1063.2|1070.1|1065.1|1068.2|1063.2|115
1716911700000|2024-05-28 15:55:00|1068.3|1063.3|1068.1|1063.1|1068.5|1063.5|1067.7|1062.7|67
1716912000000|2024-05-28 16:00:00|1068.2|1063.2|1069|1064|1069.5|1065.3|1066.8|1063|92
1716912300000|2024-05-28 16:05:00|1068.9|1063.9|1069|1064|1069.2|1064.2|1067.8|1062.8|73
1716912600000|2024-05-28 16:10:00|1069.1|1064.1|1070.4|1065.4|1070.9|1065.9|1069.1|1064.1|158
1716912900000|2024-05-28 16:15:00|1070.3|1065.3|1069.3|1064.3|1070.3|1065.3|1069|1064|101
1716913200000|2024-05-28 16:20:00|1069.1|1064.1|1069.4|1064.4|1069.9|1064.9|1067.9|1062.9|117
1716913500000|2024-05-28 16:25:00|1069.5|1064.5|1067.3|1062.3|1069.6|1064.6|1067.2|1062.2|79
1716913800000|2024-05-28 16:30:00|1067.2|1062.2|1068.1|1063.1|1068.1|1063.1|1066.7|1061.7|85
1716914100000|2024-05-28 16:35:00|1068.2|1063.2|1067.5|1062.5|1068.6|1063.6|1067.3|1062.3|82
1716914400000|2024-05-28 16:40:00|1067.4|1062.4|1066.3|1061.3|1067.5|1062.5|1066.3|1061.3|59
1716914700000|2024-05-28 16:45:00|1066.2|1061.2|1065.8|1060.8|1066.5|1061.5|1065.5|1060.5|68
1716915000000|2024-05-28 16:50:00|1065.7|1060.7|1066.1|1061.1|1066.5|1061.5|1065.7|1060.7|49
1716915300000|2024-05-28 16:55:00|1065|1060|1064.7|1059.7|1065.6|1062.3|1064|1059.1|50
1716915600000|2024-05-28 17:00:00|1064.6|1059.6|1062.3|1057.3|1065.2|1060.2|1061.2|1056.2|154
1716915900000|2024-05-28 17:05:00|1062.2|1057.2|1063|1058|1063.7|1058.7|1061.5|1056.5|120
1716916200000|2024-05-28 17:10:00|1062.8|1057.8|1062.5|1057.5|1063.9|1058.9|1062.5|1057.5|77
1716916500000|2024-05-28 17:15:00|1062.4|1057.4|1062.8|1057.8|1062.9|1057.9|1061.7|1056.7|58
1716916800000|2024-05-28 17:20:00|1062.7|1057.7|1063|1058|1063.7|1058.7|1062.3|1057.3|59
1716917100000|2024-05-28 17:25:00|1062.9|1057.9|1063.9|1058.9|1064.2|1059.2|1062.8|1057.8|54
1716917400000|2024-05-28 17:30:00|1064|1059|1063.6|1058.6|1064.2|1059.2|1063.6|1058.6|38
1716917700000|2024-05-28 17:35:00|1063.7|1058.7|1064.7|1059.7|1065.3|1060.3|1063.7|1058.7|41
1716918000000|2024-05-28 17:40:00|1064.6|1059.6|1063.4|1058.4|1064.6|1059.6|1063.2|1058.2|50
1716918300000|2024-05-28 17:45:00|1063.5|1058.5|1061.6|1056.6|1063.6|1058.6|1061.5|1056.5|55
1716918600000|2024-05-28 17:50:00|1061.5|1056.5|1061.2|1056.2|1062.3|1057.3|1061|1056|58
1716918900000|2024-05-28 17:55:00|1061.1|1056.1|1061.4|1056.4|1062.2|1057.2|1061.1|1056.1|53
1716919200000|2024-05-28 18:00:00|1061.3|1056.3|1061.6|1056.6|1061.7|1056.7|1060.6|1055.6|57
1716919500000|2024-05-28 18:05:00|1061.5|1056.5|1061.3|1056.3|1061.8|1056.8|1061.1|1056.1|23
1716919800000|2024-05-28 18:10:00|1061.4|1056.4|1061.2|1056.2|1061.7|1056.7|1060.9|1055.9|28
1716920100000|2024-05-28 18:15:00|1061|1056|1060.9|1055.9|1061.3|1056.3|1060.9|1055.9|22
1716920400000|2024-05-28 18:20:00|1061|1056|1060.1|1055.1|1061.1|1056.1|1059.7|1054.7|34
1716920700000|2024-05-28 18:25:00|1059.9|1054.9|1059.4|1054.4|1059.9|1054.9|1058.8|1053.8|41
1716921000000|2024-05-28 18:30:00|1059.3|1054.3|1058.3|1053.3|1059.5|1054.5|1058|1053|45
1716921300000|2024-05-28 18:35:00|1058.2|1053.2|1058.9|1053.9|1059.1|1054.1|1058.1|1053.1|42
1716921600000|2024-05-28 18:40:00|1059|1054|1060.2|1055.2|1060.5|1055.8|1057.5|1054|52
1716921900000|2024-05-28 18:45:00|1060.3|1055.3|1059.8|1054.8|1060.4|1055.4|1059.7|1054.7|28
1716922200000|2024-05-28 18:50:00|1059.9|1054.9|1060.3|1055.3|1060.4|1055.4|1059.7|1054.7|22
1716922500000|2024-05-28 18:55:00|1060.4|1055.4|1060.8|1055.8|1060.9|1055.9|1060.3|1055.3|30
1716922800000|2024-05-28 19:00:00|1060.7|1055.7|1060.9|1055.9|1061.2|1056.2|1060.7|1055.7|26
1716923100000|2024-05-28 19:05:00|1061|1056|1061.1|1056.1|1061.3|1056.3|1060.9|1055.9|15
1716923400000|2024-05-28 19:10:00|1061.2|1056.2|1061|1056|1061.2|1056.2|1060.7|1055.7|15
1716923700000|2024-05-28 19:15:00|1060.9|1055.9|1060.9|1055.9|1060.9|1055.9|1060.6|1055.6|21
1716924000000|2024-05-28 19:20:00|1060.8|1055.8|1060.5|1055.5|1060.9|1055.9|1060.5|1055.5|24
1716924300000|2024-05-28 19:25:00|1060.6|1055.6|1061|1056|1061.5|1056.5|1060.6|1055.6|31
1716924600000|2024-05-28 19:30:00|1061.1|1056.1|1062.2|1057.2|1062.3|1057.3|1061|1056|25
1716924900000|2024-05-28 19:35:00|1062.1|1057.1|1062.2|1057.2|1062.3|1058.9|1060.7|1057.1|18
1716925200000|2024-05-28 19:40:00|1062.1|1057.1|1062.2|1057.2|1062.3|1058.9|1060.7|1057.1|16
1716925500000|2024-05-28 19:45:00|1062.3|1057.3|1062.3|1057.3|1062.3|1059.1|1060.7|1057.2|14
1716925800000|2024-05-28 19:50:00|1063.3|1058.3|1063.3|1058.3|1063.5|1058.5|1063.3|1058.3|11
1716926100000|2024-05-28 19:55:00|1063.2|1058.2|1063|1058|1063.3|1058.3|1062.8|1057.8|21
1716926400000|2024-05-28 20:00:00|1063.1|1058.1|1062.9|1057.9|1063.2|1058.2|1062.9|1057.9|17
1716926700000|2024-05-28 20:05:00|1063|1058|1062.9|1057.9|1063|1058|1062.7|1057.7|11
1716927000000|2024-05-28 20:10:00|1063|1058|1063.8|1058.8|1064.1|1059.1|1063|1058|20
1716927300000|2024-05-28 20:15:00|1063.9|1058.9|1064.9|1059.9|1064.9|1059.9|1063.6|1058.6|17
1716927600000|2024-05-28 20:20:00|1065|1060|1064.8|1059.8|1065.2|1060.2|1064.7|1059.7|15
1716927900000|2024-05-28 20:25:00|1064.7|1059.7|1065.2|1060.2|1065.2|1060.2|1064.6|1059.6|17
1716928200000|2024-05-28 20:30:00|1065.1|1060.1|1065.6|1060.6|1065.6|1060.6|1064.9|1059.9|23
1716928500000|2024-05-28 20:35:00|1065.5|1060.5|1065.7|1060.7|1065.7|1060.7|1065.5|1060.5|10
1716928800000|2024-05-28 20:40:00|1065.8|1060.8|1065.3|1060.3|1065.8|1060.8|1065.2|1060.2|17
1716929100000|2024-05-28 20:45:00|1065.2|1060.2|1066.2|1061.2|1066.2|1061.2|1065.2|1060.2|27
1716929400000|2024-05-28 20:50:00|1066|1061|1066.2|1061.2|1066.3|1061.3|1065.9|1060.9|21
1716929700000|2024-05-28 20:55:00|1066.7|1061.7|1067.1|1062.1|1067.4|1062.4|1066.6|1061.6|20
1716933600000|2024-05-28 22:00:00|1066.7|1061.7|1064.6|1059.6|1066.7|1061.7|1064.5|1059.5|21
1716933900000|2024-05-28 22:05:00|1064.4|1059.4|1065|1060|1065.3|1060.3|1064.3|1059.3|13
1716934200000|2024-05-28 22:10:00|1064.7|1059.7|1063.1|1058.1|1064.9|1059.9|1062.7|1057.7|44
1716934500000|2024-05-28 22:15:00|1062.9|1057.9|1062.8|1057.8|1063|1058|1062.5|1057.5|20
1716934800000|2024-05-28 22:20:00|1062.9|1057.9|1062.9|1057.9|1063.3|1058.3|1062.6|1057.6|31
1716935100000|2024-05-28 22:25:00|1062.8|1057.8|1062.9|1057.9|1062.9|1057.9|1062.5|1057.5|25
1716935400000|2024-05-28 22:30:00|1063|1058|1063|1058|1063.2|1058.2|1062.8|1057.8|16
1716935700000|2024-05-28 22:35:00|1063.1|1058.1|1063.2|1058.2|1063.3|1058.3|1063|1058|16
1716936000000|2024-05-28 22:40:00|1063.1|1058.1|1063.1|1058.1|1063.3|1058.3|1063|1058|8
1716936300000|2024-05-28 22:45:00|1062.5|1057.5|1063.1|1058.1|1063.1|1058.1|1062.5|1057.5|6
1716936600000|2024-05-28 22:50:00|1063|1058|1063.1|1058.1|1063.2|1058.2|1062.9|1057.9|6
1716936900000|2024-05-28 22:55:00|1063.2|1058.2|1063.3|1058.3|1063.3|1058.3|1062.8|1057.8|8
1716937200000|2024-05-28 23:00:00|1063.4|1058.4|1064.5|1059.5|1064.6|1059.6|1063.4|1058.4|18
1716937500000|2024-05-28 23:05:00|1064.2|1059.2|1064.6|1059.6|1064.7|1059.7|1064.2|1059.2|13
1716937800000|2024-05-28 23:10:00|1064.7|1059.7|1064.9|1059.9|1064.9|1059.9|1064.5|1059.5|11
1716938100000|2024-05-28 23:15:00|1064.8|1059.8|1065|1060|1065|1060|1064.6|1059.6|9
1716938400000|2024-05-28 23:20:00|1064.9|1059.9|1065.1|1060.1|1065.1|1060.1|1064.9|1059.9|3
1716938700000|2024-05-28 23:25:00|1065|1060|1064.9|1059.9|1065|1060|1064.9|1059.9|2
1716939000000|2024-05-28 23:30:00|1064.8|1059.8|1065.4|1060.4|1065.6|1060.6|1064.8|1059.8|16
1716939300000|2024-05-28 23:35:00|1065.5|1060.5|1065.6|1060.6|1065.7|1060.7|1065.3|1060.3|29
1716939600000|2024-05-28 23:40:00|1065.7|1060.7|1065.8|1060.8|1066.4|1061.4|1065.5|1060.5|19
1716939900000|2024-05-28 23:45:00|1065.6|1060.6|1066.2|1061.2|1066.9|1061.9|1065.5|1060.5|31
1716940200000|2024-05-28 23:50:00|1066.4|1061.4|1065.3|1060.3|1066.4|1061.4|1065|1060|30
1716940500000|2024-05-28 23:55:00|1065.5|1060.5|1066.6|1061.6|1066.7|1061.7|1065.5|1060.5|16
1716940800000|2024-05-29 00:00:00|1066.5|1061.5|1064.8|1059.8|1066.5|1061.5|1064.7|1059.7|48
1716941100000|2024-05-29 00:05:00|1064.9|1059.9|1064.8|1059.8|1066|1061|1064.8|1059.8|47
1716941400000|2024-05-29 00:10:00|1064.7|1059.7|1064.5|1059.5|1065.2|1060.2|1064.3|1059.3|34
1716941700000|2024-05-29 00:15:00|1064.7|1059.7|1063.9|1058.9|1064.8|1059.8|1063.9|1058.9|17
1716942000000|2024-05-29 00:20:00|1064|1059|1063|1058|1064.1|1059.1|1063|1058|40
1716942300000|2024-05-29 00:25:00|1062.9|1057.9|1062.6|1057.6|1063.2|1058.2|1062.4|1057.4|26
1716942600000|2024-05-29 00:30:00|1062.7|1057.7|1062.3|1057.3|1063|1058|1062.3|1057.3|26
1716942900000|2024-05-29 00:35:00|1062.2|1057.2|1063.2|1058.2|1063.3|1058.3|1061.6|1056.6|37
1716943200000|2024-05-29 00:40:00|1063.3|1058.3|1062.4|1057.4|1063.7|1058.7|1062.4|1057.4|25
1716943500000|2024-05-29 00:45:00|1062.6|1057.6|1061.5|1056.5|1062.7|1057.7|1061.4|1056.4|35
1716943800000|2024-05-29 00:50:00|1061.6|1056.6|1061|1056|1061.7|1056.7|1060.6|1055.6|38
1716944100000|2024-05-29 00:55:00|1060.9|1055.9|1060.8|1055.8|1061|1056|1060.2|1055.2|40
1716944400000|2024-05-29 01:00:00|1060.9|1055.9|1061.7|1056.7|1062.5|1057.5|1060.3|1055.3|104
1716944700000|2024-05-29 01:05:00|1061.8|1056.8|1059.8|1054.8|1062|1057|1059.7|1054.7|69
1716945000000|2024-05-29 01:10:00|1059.7|1054.7|1060.7|1055.7|1061.4|1056.4|1059.7|1054.7|84
1716945300000|2024-05-29 01:15:00|1060.8|1055.8|1060.9|1055.9|1061|1056|1059.9|1054.9|67
1716945600000|2024-05-29 01:20:00|1061.1|1056.1|1062.1|1057.1|1062.2|1057.2|1060.7|1055.7|78
1716945900000|2024-05-29 01:25:00|1062.3|1057.3|1061.6|1056.6|1063.2|1058.2|1061.6|1056.6|64
1716946200000|2024-05-29 01:30:00|1061.5|1056.5|1061.5|1056.5|1062.8|1057.8|1061.4|1056.4|69
1716946500000|2024-05-29 01:35:00|1061.4|1056.4|1060.8|1055.8|1061.7|1056.7|1060.3|1055.3|48
1716946800000|2024-05-29 01:40:00|1060.9|1055.9|1060.5|1055.5|1061.5|1056.5|1060.1|1055.1|42
1716947100000|2024-05-29 01:45:00|1060.6|1055.6|1061|1056|1061.5|1056.5|1060.6|1055.6|29
1716947400000|2024-05-29 01:50:00|1061.1|1056.1|1062|1057|1062.6|1057.6|1060.8|1055.8|45
1716947700000|2024-05-29 01:55:00|1061.9|1056.9|1061.8|1056.8|1062.2|1057.2|1061.6|1056.6|31
1716948000000|2024-05-29 02:00:00|1061.9|1056.9|1061.6|1056.6|1062.2|1057.2|1061.2|1056.2|46
1716948300000|2024-05-29 02:05:00|1061.5|1056.5|1062.6|1057.6|1062.7|1057.7|1061.4|1056.4|47
1716948600000|2024-05-29 02:10:00|1062.5|1057.5|1063.2|1058.2|1063.7|1058.7|1062.3|1057.3|47
1716948900000|2024-05-29 02:15:00|1063.3|1058.3|1063.8|1058.8|1063.9|1058.9|1063.2|1058.2|34
1716949200000|2024-05-29 02:20:00|1064|1059|1064.2|1059.2|1064.5|1059.5|1063.8|1058.8|30
1716949500000|2024-05-29 02:25:00|1064.1|1059.1|1064.9|1059.9|1065.1|1060.1|1063.8|1058.8|23
1716949800000|2024-05-29 02:30:00|1065|1060|1065.6|1060.6|1066.1|1061.1|1065|1060|68
1716950100000|2024-05-29 02:35:00|1065.7|1060.7|1063.1|1058.1|1065.7|1060.7|1063.1|1058.1|45
1716950400000|2024-05-29 02:40:00|1063.3|1058.3|1062.6|1057.6|1063.4|1058.4|1062.3|1057.3|48
1716950700000|2024-05-29 02:45:00|1062.5|1057.5|1061.5|1056.5|1062.5|1057.5|1061.5|1056.5|38
1716951000000|2024-05-29 02:50:00|1061.6|1056.6|1060.7|1055.7|1061.7|1056.7|1060.2|1055.2|48
1716951300000|2024-05-29 02:55:00|1060.8|1055.8|1060.4|1055.4|1061.1|1056.1|1060.3|1055.3|51
1716951600000|2024-05-29 03:00:00|1060.3|1055.3|1060.3|1055.3|1061.1|1056.1|1060.2|1055.2|50
1716951900000|2024-05-29 03:05:00|1060.4|1055.4|1061.7|1056.7|1061.9|1056.9|1060.3|1055.3|55
1716952200000|2024-05-29 03:10:00|1061.9|1056.9|1061.4|1056.4|1062.4|1057.4|1061.3|1056.3|58
1716952500000|2024-05-29 03:15:00|1061.5|1056.5|1061.1|1056.1|1062|1057|1060.8|1055.8|35
1716952800000|2024-05-29 03:20:00|1061|1056|1061.5|1056.5|1062.4|1057.4|1061|1056|32
1716953100000|2024-05-29 03:25:00|1061.7|1056.7|1061|1056|1061.8|1056.8|1060.8|1055.8|27
1716953400000|2024-05-29 03:30:00|1060.9|1055.9|1062|1057|1062|1057|1060.9|1055.9|20
1716953700000|2024-05-29 03:35:00|1061.9|1056.9|1062.4|1057.4|1062.4|1057.4|1061.9|1056.9|22
1716954000000|2024-05-29 03:40:00|1062.5|1057.5|1062.8|1057.8|1062.9|1057.9|1062.5|1057.5|13
1716954300000|2024-05-29 03:45:00|1062.9|1057.9|1062.8|1057.8|1063.2|1058.2|1062.7|1057.7|19
1716954600000|2024-05-29 03:50:00|1062.7|1057.7|1063|1058|1063.2|1058.2|1062.7|1057.7|23
1716954900000|2024-05-29 03:55:00|1063.2|1058.2|1063.7|1058.7|1063.8|1058.8|1063.2|1058.2|14
1716955200000|2024-05-29 04:00:00|1063.6|1058.6|1063.5|1058.5|1063.7|1058.7|1063.2|1058.2|26
1716955500000|2024-05-29 04:05:00|1063.3|1058.3|1063.8|1058.8|1063.9|1058.9|1063.3|1058.3|20
1716955800000|2024-05-29 04:10:00|1063.7|1058.7|1063.7|1058.7|1063.8|1058.8|1063.4|1058.4|12
1716956100000|2024-05-29 04:15:00|1063.8|1058.8|1063.8|1058.8|1064.2|1059.2|1063.8|1058.8|14
1716956400000|2024-05-29 04:20:00|1063.9|1058.9|1064.1|1059.1|1064.1|1059.1|1063.7|1058.7|7
1716956700000|2024-05-29 04:25:00|1064.2|1059.2|1064|1059|1064.2|1059.2|1063.9|1058.9|15
1716957000000|2024-05-29 04:30:00|1064.1|1059.1|1063.8|1058.8|1064.3|1059.3|1063.8|1058.8|15
1716957300000|2024-05-29 04:35:00|1063.7|1058.7|1063.4|1058.4|1063.8|1058.8|1063|1058|24
1716957600000|2024-05-29 04:40:00|1063.3|1058.3|1062.3|1057.3|1063.3|1059.5|1061.2|1057.3|12
1716957900000|2024-05-29 04:45:00|1062.4|1057.4|1062.7|1057.7|1062.7|1057.7|1062.3|1057.3|11
1716958200000|2024-05-29 04:50:00|1062.8|1057.8|1062.9|1057.9|1063.4|1058.4|1062.8|1057.8|15
1716958500000|2024-05-29 04:55:00|1063|1058|1063|1058|1063.3|1058.3|1062.9|1057.9|14
1716958800000|2024-05-29 05:00:00|1062.9|1057.9|1063.4|1058.4|1063.5|1058.5|1062.8|1057.8|29
1716959100000|2024-05-29 05:05:00|1063.3|1058.3|1063.9|1058.9|1064.2|1059.2|1063.3|1058.3|25
1716959400000|2024-05-29 05:10:00|1063.8|1058.8|1064.2|1059.2|1064.5|1059.5|1063.3|1058.3|36
1716959700000|2024-05-29 05:15:00|1064.3|1059.3|1063.9|1058.9|1064.6|1059.6|1063.9|1058.9|26
1716960000000|2024-05-29 05:20:00|1063.8|1058.8|1064.4|1059.4|1064.5|1059.5|1063.6|1058.6|21
1716960300000|2024-05-29 05:25:00|1064.3|1059.3|1063.3|1058.3|1064.4|1059.4|1063.2|1058.2|22
1716960600000|2024-05-29 05:30:00|1063.6|1058.6|1064.3|1059.3|1064.9|1059.9|1063.6|1058.6|85
1716960900000|2024-05-29 05:35:00|1064.2|1059.2|1065.5|1060.5|1066.3|1061.3|1063.9|1058.9|81
1716961200000|2024-05-29 05:40:00|1065.7|1060.7|1063.3|1058.3|1066.1|1061.1|1063|1058|88
1716961500000|2024-05-29 05:45:00|1063.2|1058.2|1063.6|1058.6|1064.3|1059.3|1061.7|1056.7|94
1716961800000|2024-05-29 05:50:00|1063.5|1058.5|1062.8|1057.8|1064|1059|1062.8|1057.8|67
1716962100000|2024-05-29 05:55:00|1062.9|1057.9|1062|1057|1063.2|1058.2|1061.9|1056.9|71
1716962400000|2024-05-29 06:00:00|1061.8|1056.8|1061.5|1056.5|1062.5|1057.5|1060.9|1055.9|94
1716962700000|2024-05-29 06:05:00|1061.4|1056.4|1062.8|1057.8|1062.9|1057.9|1060.8|1055.8|88
1716963000000|2024-05-29 06:10:00|1062.7|1057.7|1061.6|1056.6|1063.6|1058.6|1061.6|1056.6|61
1716963300000|2024-05-29 06:15:00|1061.8|1056.8|1060.8|1055.8|1062|1057|1060.6|1055.6|72
1716963600000|2024-05-29 06:20:00|1060.7|1055.7|1062.1|1057.1|1062.8|1057.8|1060.7|1055.7|64
1716963900000|2024-05-29 06:25:00|1062|1057|1062.7|1057.7|1063.2|1058.2|1061.8|1056.8|72
1716964200000|2024-05-29 06:30:00|1062.8|1057.8|1063.8|1058.8|1063.9|1058.9|1062.4|1057.4|58
1716964500000|2024-05-29 06:35:00|1063.9|1058.9|1062.8|1057.8|1063.9|1058.9|1061.3|1056.3|77
1716964800000|2024-05-29 06:40:00|1062.7|1057.7|1063.5|1058.5|1064|1059|1062.3|1057.3|55
1716965100000|2024-05-29 06:45:00|1063.6|1058.6|1064.9|1059.9|1065|1060|1063.4|1058.4|81
1716965400000|2024-05-29 06:50:00|1064.8|1059.8|1065|1060|1066.5|1061.5|1064.5|1059.5|86
1716965700000|2024-05-29 06:55:00|1064.9|1059.9|1064.9|1059.9|1065.6|1060.6|1064.6|1059.6|61
1716966000000|2024-05-29 07:00:00|1064.8|1059.8|1063.7|1058.7|1065.3|1060.3|1063.7|1058.7|62
1716966300000|2024-05-29 07:05:00|1063.5|1058.5|1062.7|1057.7|1064|1059|1062.6|1057.6|45
1716966600000|2024-05-29 07:10:00|1062.6|1057.6|1062.8|1057.8|1062.9|1057.9|1061.7|1056.7|63
1716966900000|2024-05-29 07:15:00|1063|1058|1063.3|1058.3|1063.7|1058.7|1062.7|1057.7|56
1716967200000|2024-05-29 07:20:00|1063.4|1058.4|1061.8|1056.8|1063.6|1058.6|1061.3|1056.3|50
1716967500000|2024-05-29 07:25:00|1061.7|1056.7|1059.6|1057.8|1062.2|1057.9|1059.6|1055.9|51
1716967800000|2024-05-29 07:30:00|1060.8|1055.8|1059.4|1054.4|1061|1056|1059.3|1054.3|44
1716968100000|2024-05-29 07:35:00|1059.3|1054.3|1058.1|1053.1|1059.3|1054.3|1057.6|1052.6|58
1716968400000|2024-05-29 07:40:00|1058|1053|1058.3|1053.3|1058.5|1053.5|1056.5|1051.5|66
1716968700000|2024-05-29 07:45:00|1058.4|1053.4|1058.4|1053.4|1058.8|1053.8|1058.1|1053.1|50
1716969000000|2024-05-29 07:50:00|1058.3|1053.3|1057.9|1052.9|1058.8|1053.8|1057.6|1052.6|63
1716969300000|2024-05-29 07:55:00|1058|1053|1058.9|1053.9|1059.3|1054.3|1057.5|1052.5|66
1716969600000|2024-05-29 08:00:00|1059|1054|1059.1|1054.1|1059.8|1054.8|1058.3|1053.3|137
1716969900000|2024-05-29 08:05:00|1059|1054|1056.4|1051.4|1059.6|1054.6|1055.3|1050.3|106
1716970200000|2024-05-29 08:10:00|1056.6|1051.6|1057.5|1052.5|1058|1053|1056.3|1051.3|94
1716970500000|2024-05-29 08:15:00|1057.4|1052.4|1058.3|1053.3|1058.5|1053.5|1057.3|1052.3|70
1716970800000|2024-05-29 08:20:00|1058.5|1053.5|1058|1053|1058.7|1053.7|1057.3|1052.3|61
1716971100000|2024-05-29 08:25:00|1057.9|1052.9|1057.8|1052.8|1058.1|1053.1|1057.3|1052.3|66
1716971400000|2024-05-29 08:30:00|1057.6|1052.6|1057.5|1052.5|1058.4|1053.4|1057.3|1052.3|73
1716971700000|2024-05-29 08:35:00|1057.7|1052.7|1057.7|1052.7|1058.4|1053.4|1057.5|1052.5|43
1716972000000|2024-05-29 08:40:00|1057.3|1052.3|1056.9|1051.9|1057.3|1052.3|1055.7|1050.7|81
1716972300000|2024-05-29 08:45:00|1056.8|1051.8|1058.5|1053.5|1059.2|1054.2|1056.8|1051.8|71
1716972600000|2024-05-29 08:50:00|1058.4|1053.4|1057.9|1052.9|1058.4|1053.4|1057.1|1052.1|69
1716972900000|2024-05-29 08:55:00|1058|1053|1058.5|1053.5|1059.6|1054.6|1057.8|1052.8|82
1716973200000|2024-05-29 09:00:00|1058.7|1053.7|1057.4|1052.4|1058.9|1053.9|1057.3|1052.3|56
1716973500000|2024-05-29 09:05:00|1057.5|1052.5|1055.6|1050.6|1057.5|1052.5|1055.5|1050.5|83
1716973800000|2024-05-29 09:10:00|1055.7|1050.7|1053.7|1048.7|1055.7|1050.7|1052.4|1047.4|97
1716974100000|2024-05-29 09:15:00|1053.5|1048.5|1053.7|1048.7|1055|1050|1053|1048|86
1716974400000|2024-05-29 09:20:00|1053.6|1048.6|1052.5|1047.5|1054.2|1049.2|1051.9|1046.9|93
1716974700000|2024-05-29 09:25:00|1052.4|1047.4|1052.8|1047.8|1053.2|1048.2|1052.2|1047.2|61
1716975000000|2024-05-29 09:30:00|1052.7|1047.7|1052.7|1047.7|1052.8|1047.8|1052.1|1047.1|29
1716975300000|2024-05-29 09:35:00|1052.8|1047.8|1053.8|1048.8|1054|1049|1052.8|1047.8|35
1716975600000|2024-05-29 09:40:00|1054|1049|1054.2|1049.2|1055.2|1050.2|1053.9|1048.9|59
1716975900000|2024-05-29 09:45:00|1053.9|1048.9|1054.5|1049.5|1054.7|1049.7|1053.9|1048.9|36
1716976200000|2024-05-29 09:50:00|1054.4|1049.4|1055.9|1050.9|1055.9|1050.9|1054.4|1049.4|38
1716976500000|2024-05-29 09:55:00|1056|1051|1055.2|1050.2|1056.3|1051.3|1055.2|1050.2|45
1716976800000|2024-05-29 10:00:00|1055|1050|1053.3|1048.3|1055|1050|1053.3|1048.3|54
1716977100000|2024-05-29 10:05:00|1053.4|1048.4|1053.6|1048.6|1054.5|1049.5|1053.3|1048.3|53
1716977400000|2024-05-29 10:10:00|1053.7|1048.7|1055.7|1050.7|1055.8|1050.8|1053.7|1048.7|35
1716977700000|2024-05-29 10:15:00|1055.6|1050.6|1055.3|1050.3|1056.1|1051.1|1054.7|1049.7|45
1716978000000|2024-05-29 10:20:00|1055.2|1050.2|1054.8|1049.8|1055.7|1050.7|1054.6|1049.6|41
1716978300000|2024-05-29 10:25:00|1054.7|1049.7|1054.7|1049.7|1054.9|1049.9|1053.8|1048.8|38
1716978600000|2024-05-29 10:30:00|1054.6|1049.6|1054.7|1049.7|1054.7|1049.7|1053.8|1048.8|34
1716978900000|2024-05-29 10:35:00|1054.8|1049.8|1055.4|1050.4|1055.4|1050.4|1054.3|1049.3|46
1716979200000|2024-05-29 10:40:00|1055.6|1050.6|1056.3|1051.3|1057.8|1052.8|1055.1|1050.1|52
1716979500000|2024-05-29 10:45:00|1056.2|1051.2|1057.6|1052.6|1057.6|1052.6|1055.7|1050.7|47
1716979800000|2024-05-29 10:50:00|1057.4|1052.4|1057.5|1052.5|1058.1|1053.1|1057.3|1052.3|49
1716980100000|2024-05-29 10:55:00|1057.4|1052.4|1057.6|1052.6|1058.1|1053.1|1057.1|1052.1|51
1716980400000|2024-05-29 11:00:00|1057.1|1052.1|1058.8|1053.8|1059.6|1054.6|1057.1|1052.1|55
1716980700000|2024-05-29 11:05:00|1058.5|1053.5|1057.5|1052.5|1059.1|1054.1|1057.5|1052.5|51
1716981000000|2024-05-29 11:10:00|1057.6|1052.6|1055.9|1050.9|1057.6|1052.6|1055.7|1050.7|53
1716981300000|2024-05-29 11:15:00|1055.8|1050.8|1054.9|1049.9|1056.2|1051.2|1054.6|1049.6|82
1716981600000|2024-05-29 11:20:00|1055.2|1050.2|1055|1050|1055.4|1050.4|1053.8|1048.8|88
1716981900000|2024-05-29 11:25:00|1055.1|1050.1|1054.3|1049.3|1056|1051|1054|1049|63
1716982200000|2024-05-29 11:30:00|1054.4|1049.4|1053.4|1048.4|1054.7|1049.7|1052.6|1047.6|72
1716982500000|2024-05-29 11:35:00|1053.5|1048.5|1054.2|1049.2|1054.5|1049.5|1053.3|1048.3|49
1716982800000|2024-05-29 11:40:00|1054.1|1049.1|1053.9|1048.9|1054.6|1049.6|1053.2|1048.2|55
1716983100000|2024-05-29 11:45:00|1053.7|1048.7|1054|1049|1056.2|1051.2|1053.6|1048.6|67
1716983400000|2024-05-29 11:50:00|1054.3|1049.3|1052.3|1047.3|1054.3|1049.3|1052|1047|97
1716983700000|2024-05-29 11:55:00|1052.4|1047.4|1052.9|1047.9|1053.8|1048.8|1051.9|1046.9|89
1716984000000|2024-05-29 12:00:00|1052.8|1047.8|1049.7|1044.7|1052.8|1047.8|1049.6|1044.6|110
1716984300000|2024-05-29 12:05:00|1049.4|1044.4|1050.3|1045.3|1051.2|1046.2|1049.3|1044.3|125
1716984600000|2024-05-29 12:10:00|1050.2|1045.2|1049.5|1044.5|1050.2|1045.2|1048.8|1043.8|77
1716984900000|2024-05-29 12:15:00|1049.3|1044.3|1048.7|1043.7|1050.1|1045.1|1048.6|1043.6|76
1716985200000|2024-05-29 12:20:00|1048.5|1043.5|1047.9|1042.9|1048.5|1043.5|1045.3|1040.3|168
1716985500000|2024-05-29 12:25:00|1048|1043|1047.6|1042.6|1048.7|1043.7|1046.9|1041.9|134
1716985800000|2024-05-29 12:30:00|1047.4|1042.4|1045.5|1040.5|1047.9|1042.9|1045.1|1040.1|149
1716986100000|2024-05-29 12:35:00|1045.6|1040.6|1043.5|1038.5|1045.7|1040.7|1043|1038|107
1716986400000|2024-05-29 12:40:00|1043.4|1038.4|1044.4|1039.4|1044.6|1039.6|1043|1038|90
1716986700000|2024-05-29 12:45:00|1044.3|1039.3|1043.1|1038.1|1045.1|1040.1|1042.5|1037.5|117
1716987000000|2024-05-29 12:50:00|1043.2|1038.2|1040.2|1035.2|1043.2|1038.2|1039.2|1034.2|208
1716987300000|2024-05-29 12:55:00|1040.5|1035.5|1041.1|1036.1|1042.9|1037.9|1040.4|1035.4|155
1716987600000|2024-05-29 13:00:00|1041.3|1036.3|1042|1037|1042.2|1037.2|1039.8|1034.8|249
1716987900000|2024-05-29 13:05:00|1041.8|1036.8|1042.4|1037.4|1044.8|1039.8|1041.4|1036.4|179
1716988200000|2024-05-29 13:10:00|1042.3|1037.3|1044.9|1039.9|1045.6|1042.4|1042.3|1037.3|129
1716988500000|2024-05-29 13:15:00|1045|1040|1045.8|1040.8|1047.3|1042.3|1044.8|1039.8|113
1716988800000|2024-05-29 13:20:00|1045.7|1040.7|1046.1|1041.1|1046.9|1041.9|1044.8|1039.8|129
1716989100000|2024-05-29 13:25:00|1045.9|1040.9|1045.6|1043.8|1047.9|1044.2|1045.3|1040.3|103
1716989400000|2024-05-29 13:30:00|1045.5|1043.7|1043.4|1038.4|1048.8|1044.5|1043|1038|220
1716989700000|2024-05-29 13:35:00|1043.5|1038.5|1046.1|1041.1|1046.2|1041.2|1041.9|1036.9|187
1716990000000|2024-05-29 13:40:00|1046.5|1041.5|1043.9|1038.9|1046.5|1041.5|1043.1|1038.1|225
1716990300000|2024-05-29 13:45:00|1044|1039|1047.2|1042.2|1047.2|1042.2|1043.8|1038.8|197
1716990600000|2024-05-29 13:50:00|1047|1042|1047.3|1042.3|1048.7|1043.7|1045.9|1040.9|205
1716990900000|2024-05-29 13:55:00|1047.1|1042.1|1046.6|1041.6|1047.6|1042.6|1045.4|1040.4|195
1716991200000|2024-05-29 14:00:00|1046.5|1041.5|1045.4|1040.4|1047.2|1042.2|1044.2|1039.2|244
1716991500000|2024-05-29 14:05:00|1045.5|1040.5|1045.9|1040.9|1046.1|1041.1|1044.2|1039.2|185
1716991800000|2024-05-29 14:10:00|1045.8|1040.8|1045.9|1040.9|1047.3|1042.3|1044.8|1039.8|128
1716992100000|2024-05-29 14:15:00|1045.8|1040.8|1046.3|1041.3|1047.4|1042.4|1045.4|1040.4|152
1716992400000|2024-05-29 14:20:00|1046.2|1041.2|1046.4|1041.4|1046.5|1041.5|1043.6|1038.6|166
1716992700000|2024-05-29 14:25:00|1046.7|1041.7|1045.4|1040.4|1046.7|1041.7|1044.7|1039.7|131
1716993000000|2024-05-29 14:30:00|1045.3|1040.3|1044.8|1039.8|1045.6|1040.6|1043.3|1038.3|124
1716993300000|2024-05-29 14:35:00|1044.9|1039.9|1044.1|1039.1|1045.6|1040.6|1043.1|1038.1|134
1716993600000|2024-05-29 14:40:00|1044|1039|1042|1037|1045|1040|1042|1037|121
1716993900000|2024-05-29 14:45:00|1041.9|1036.9|1042.9|1037.9|1043.2|1038.2|1040.9|1035.9|127
1716994200000|2024-05-29 14:50:00|1043|1038|1043.4|1038.4|1043.9|1038.9|1042.3|1037.3|125
1716994500000|2024-05-29 14:55:00|1043.1|1038.1|1043.5|1038.5|1043.6|1038.6|1042.3|1037.3|89
1716994800000|2024-05-29 15:00:00|1043.6|1038.6|1043.6|1038.6|1044|1039|1042.3|1037.3|95
1716995100000|2024-05-29 15:05:00|1043.5|1038.5|1042.9|1037.9|1043.8|1038.8|1041.8|1036.8|129
1716995400000|2024-05-29 15:10:00|1042.8|1037.8|1042.7|1037.7|1043.5|1038.5|1042.4|1037.4|78
1716995700000|2024-05-29 15:15:00|1042.9|1037.9|1044.7|1039.7|1046.4|1041.4|1042.8|1037.8|100
1716996000000|2024-05-29 15:20:00|1044.6|1039.6|1044.2|1039.2|1045.5|1040.5|1043.5|1038.5|90
1716996300000|2024-05-29 15:25:00|1044|1039|1043.8|1038.8|1044.5|1039.5|1043.5|1038.5|59
1716996600000|2024-05-29 15:30:00|1043.7|1038.7|1042|1037|1044|1039|1041.6|1036.6|93
1716996900000|2024-05-29 15:35:00|1042.1|1037.1|1042.1|1037.1|1042.7|1037.7|1041.5|1036.5|84
1716997200000|2024-05-29 15:40:00|1042|1037|1042.8|1037.8|1043.2|1038.2|1041.5|1036.5|68
1716997500000|2024-05-29 15:45:00|1042.9|1037.9|1043.5|1038.5|1043.5|1038.5|1042.1|1037.1|70
1716997800000|2024-05-29 15:50:00|1043.4|1038.4|1043.7|1038.7|1044.2|1039.2|1043.3|1038.3|61
1716998100000|2024-05-29 15:55:00|1043.8|1038.8|1043.4|1038.4|1043.8|1038.8|1042.6|1037.6|51
1716998400000|2024-05-29 16:00:00|1043.3|1038.3|1043.8|1038.8|1044|1039|1042.9|1037.9|54
1716998700000|2024-05-29 16:05:00|1044|1039|1043.8|1038.8|1044|1039|1042.7|1037.7|47
1716999000000|2024-05-29 16:10:00|1043.6|1038.6|1042.1|1037.1|1043.6|1038.6|1042|1037|54
1716999300000|2024-05-29 16:15:00|1042|1037|1042.4|1037.4|1042.6|1037.6|1041.3|1036.3|61
1716999600000|2024-05-29 16:20:00|1042.5|1037.5|1043.4|1038.4|1043.5|1038.5|1042.2|1037.2|55
1716999900000|2024-05-29 16:25:00|1043.5|1038.5|1043.2|1038.2|1044|1039|1043.1|1038.1|39
1717000200000|2024-05-29 16:30:00|1043.3|1038.3|1043.2|1038.2|1043.3|1038.3|1042.7|1037.7|29
1717000500000|2024-05-29 16:35:00|1043.3|1038.3|1043.3|1038.3|1043.4|1040.3|1041.8|1038.2|33
1717000800000|2024-05-29 16:40:00|1043.4|1038.4|1043.3|1038.3|1043.4|1040.2|1041.8|1038.1|34
1717001100000|2024-05-29 16:45:00|1043.2|1038.2|1043.3|1038.3|1043.4|1038.4|1042.6|1037.6|27
1717001400000|2024-05-29 16:50:00|1043.4|1038.4|1042.8|1037.8|1044.1|1039.1|1042.8|1037.8|37
1717001700000|2024-05-29 16:55:00|1042.9|1037.9|1043.8|1038.8|1043.9|1038.9|1042.7|1037.7|31
1717002000000|2024-05-29 17:00:00|1043.9|1038.9|1043.9|1038.9|1043.9|1038.9|1042.7|1037.7|76
1717002300000|2024-05-29 17:05:00|1044.1|1039.1|1043.3|1038.3|1044.2|1039.2|1043|1038|54
1717002600000|2024-05-29 17:10:00|1043.4|1038.4|1043.9|1038.9|1044.1|1039.1|1043.1|1038.1|36
1717002900000|2024-05-29 17:15:00|1043.8|1038.8|1044|1039|1044|1039|1043.4|1038.4|39
1717003200000|2024-05-29 17:20:00|1044.1|1039.1|1044.6|1039.6|1044.8|1039.8|1043.9|1038.9|30
1717003500000|2024-05-29 17:25:00|1044.5|1039.5|1045.1|1040.1|1045.6|1040.6|1044.3|1039.3|43
1717003800000|2024-05-29 17:30:00|1044.9|1039.9|1044.4|1039.4|1045|1040|1044.2|1039.2|21
1717004100000|2024-05-29 17:35:00|1044.5|1039.5|1044.2|1039.2|1044.5|1039.5|1043.9|1038.9|25
1717004400000|2024-05-29 17:40:00|1044|1039|1043.9|1038.9|1044.2|1039.2|1043.7|1038.7|16
1717004700000|2024-05-29 17:45:00|1044|1039|1044.8|1039.8|1044.9|1039.9|1043.8|1038.8|17
1717005000000|2024-05-29 17:50:00|1045|1040|1046.5|1041.5|1046.5|1041.5|1045|1040|50
1717005300000|2024-05-29 17:55:00|1046.6|1041.6|1045.7|1040.7|1046.6|1041.6|1045.6|1040.6|48
1717005600000|2024-05-29 18:00:00|1045.9|1040.9|1045.9|1040.9|1046.3|1041.3|1045.7|1040.7|35
1717005900000|2024-05-29 18:05:00|1046|1041|1045.7|1040.7|1046.1|1041.1|1045.5|1040.5|22
1717006200000|2024-05-29 18:10:00|1045.6|1040.6|1045.6|1040.6|1046|1041|1045.4|1040.4|20
1717006500000|2024-05-29 18:15:00|1045.5|1040.5|1045.1|1040.1|1045.6|1040.6|1044.7|1039.7|33
1717006800000|2024-05-29 18:20:00|1044.9|1039.9|1045.4|1040.4|1045.4|1040.4|1044.9|1039.9|23
1717007100000|2024-05-29 18:25:00|1045.5|1040.5|1045.3|1040.3|1045.7|1040.7|1045.2|1040.2|27
1717007400000|2024-05-29 18:30:00|1045.2|1040.2|1044.5|1039.5|1045.4|1040.4|1044.3|1039.3|29
1717007700000|2024-05-29 18:35:00|1044.4|1039.4|1043.3|1038.3|1044.4|1039.4|1043.2|1038.2|39
1717008000000|2024-05-29 18:40:00|1043.2|1038.2|1043.5|1038.5|1044|1039|1043.1|1038.1|24
1717008300000|2024-05-29 18:45:00|1043.4|1038.4|1043.4|1038.4|1043.7|1038.7|1042.9|1037.9|38
1717008600000|2024-05-29 18:50:00|1043.3|1038.3|1042.9|1037.9|1043.5|1038.5|1042.8|1037.8|30
1717008900000|2024-05-29 18:55:00|1042.8|1037.8|1042.9|1037.9|1043.2|1038.2|1042.8|1037.8|26
1717009200000|2024-05-29 19:00:00|1043|1038|1042.9|1037.9|1043.1|1038.1|1042.7|1037.7|9
1717009500000|2024-05-29 19:05:00|1042.7|1037.7|1043.3|1038.3|1043.3|1038.3|1042.7|1037.7|15
1717009800000|2024-05-29 19:10:00|1043.4|1038.4|1043.8|1038.8|1043.8|1038.8|1043|1038|11
1717010100000|2024-05-29 19:15:00|1043.7|1038.7|1043.7|1038.7|1044|1039|1043.4|1038.4|16
1717010400000|2024-05-29 19:20:00|1043.8|1038.8|1044.3|1039.3|1044.3|1039.3|1043.6|1038.6|16
1717010700000|2024-05-29 19:25:00|1044.4|1039.4|1043.5|1038.5|1044.6|1039.6|1043.5|1038.5|16
1717011000000|2024-05-29 19:30:00|1043.7|1038.7|1043|1038|1043.7|1038.7|1042.8|1037.8|33
1717011300000|2024-05-29 19:35:00|1042.9|1037.9|1042.9|1037.9|1043.6|1038.6|1042.9|1037.9|19
1717011600000|2024-05-29 19:40:00|1042.8|1037.8|1042.9|1037.9|1043.1|1038.1|1042.7|1037.7|19
1717011900000|2024-05-29 19:45:00|1042.8|1037.8|1042.6|1037.6|1043|1038|1042.4|1037.4|20
1717012200000|2024-05-29 19:50:00|1042.7|1037.7|1041.8|1036.8|1042.7|1037.7|1041.8|1036.8|38
1717012500000|2024-05-29 19:55:00|1041.7|1036.7|1042.6|1037.6|1042.6|1037.6|1041.7|1036.7|19
1717012800000|2024-05-29 20:00:00|1042.5|1037.5|1042.5|1037.5|1042.6|1037.6|1041.9|1036.9|32
1717013100000|2024-05-29 20:05:00|1042.4|1037.4|1042.5|1037.5|1042.6|1037.6|1042.2|1037.2|18
1717013400000|2024-05-29 20:10:00|1042.4|1037.4|1042.5|1037.5|1042.7|1037.7|1042.2|1037.2|13
1717013700000|2024-05-29 20:15:00|1042.6|1037.6|1042.2|1037.2|1042.6|1037.6|1042.2|1037.2|19
1717014000000|2024-05-29 20:20:00|1042.3|1037.3|1042.3|1037.3|1042.3|1037.3|1042.1|1037.1|13
1717014300000|2024-05-29 20:25:00|1042.4|1037.4|1042.5|1037.5|1042.6|1037.6|1042.2|1037.2|14
1717014600000|2024-05-29 20:30:00|1042.4|1037.4|1042.1|1037.1|1042.5|1037.5|1042.1|1037.1|15
1717014900000|2024-05-29 20:35:00|1042.2|1037.2|1042.3|1037.3|1042.3|1037.3|1042.1|1037.1|8
1717015200000|2024-05-29 20:40:00|1042.2|1037.2|1042.1|1037.1|1042.4|1037.4|1042.1|1037.1|14
1717015500000|2024-05-29 20:45:00|1042.2|1037.2|1041.9|1036.9|1042.2|1037.2|1041.8|1036.8|17
1717015800000|2024-05-29 20:50:00|1042|1037|1042.6|1037.6|1042.6|1037.6|1041.6|1036.6|22
1717016100000|2024-05-29 20:55:00|1042.4|1037.4|1042.4|1037.4|1042.8|1037.8|1042.2|1037.2|30
1717020000000|2024-05-29 22:00:00|1042.8|1037.8|1043.3|1038.3|1043.3|1038.3|1042.4|1037.4|9
1717020300000|2024-05-29 22:05:00|1043|1038|1043.1|1038.1|1043.5|1038.5|1043|1038|13
1717020600000|2024-05-29 22:10:00|1043|1038|1043|1038|1043.2|1038.2|1043|1038|7
1717020900000|2024-05-29 22:15:00|1043.1|1038.1|1043.1|1038.1|1043.4|1038.4|1042.8|1037.8|14
1717021200000|2024-05-29 22:20:00|1043.2|1038.2|1044.4|1039.4|1044.4|1039.4|1043.2|1038.2|18
1717021500000|2024-05-29 22:25:00|1044.3|1039.3|1043.8|1038.8|1044.3|1039.3|1043.7|1038.7|18
1717021800000|2024-05-29 22:30:00|1043.9|1038.9|1043.9|1038.9|1044.2|1039.2|1043.7|1038.7|9
1717022100000|2024-05-29 22:35:00|1043.8|1038.8|1043.1|1038.1|1043.8|1038.8|1042.9|1037.9|10
1717022400000|2024-05-29 22:40:00|1043|1038|1042.3|1037.3|1043|1038|1042.2|1037.2|14
1717022700000|2024-05-29 22:45:00|1042.2|1037.2|1042.2|1037.2|1042.3|1037.3|1042.1|1037.1|11
1717023000000|2024-05-29 22:50:00|1042.3|1037.3|1042.5|1037.5|1042.5|1037.5|1042.3|1037.3|2
1717023300000|2024-05-29 22:55:00|1042.6|1037.6|1042.8|1037.8|1043|1038|1042.4|1037.4|9
1717023600000|2024-05-29 23:00:00|1042.9|1037.9|1043.4|1038.4|1043.4|1038.4|1042.8|1037.8|20
1717023900000|2024-05-29 23:05:00|1043.2|1038.2|1043.5|1038.5|1043.5|1038.5|1043.1|1038.1|7
1717024200000|2024-05-29 23:10:00|1043.6|1038.6|1043.8|1038.8|1043.8|1038.8|1043.4|1038.4|6
1717024500000|2024-05-29 23:15:00|1043.7|1038.7|1043.9|1038.9|1044|1039|1043.7|1038.7|10
1717024800000|2024-05-29 23:20:00|1043.8|1038.8|1043.3|1038.3|1043.8|1038.8|1043.3|1038.3|5
1717025100000|2024-05-29 23:25:00|1043.2|1038.2|1042.4|1037.4|1043.3|1038.3|1042.4|1037.4|17
1717025400000|2024-05-29 23:30:00|1042.3|1037.3|1042.3|1037.3|1042.4|1037.4|1042.1|1037.1|19
1717025700000|2024-05-29 23:35:00|1042.2|1037.2|1041.8|1036.8|1042.2|1037.2|1041.4|1036.4|19
1717026000000|2024-05-29 23:40:00|1041.7|1036.7|1042.2|1037.2|1042.4|1037.4|1041.4|1036.4|25
1717026300000|2024-05-29 23:45:00|1042.1|1037.1|1041.9|1036.9|1042.7|1037.7|1041.8|1036.8|24
1717026600000|2024-05-29 23:50:00|1041.8|1036.8|1041.8|1036.8|1042.2|1037.2|1041.4|1036.4|21
1717026900000|2024-05-29 23:55:00|1041.9|1036.9|1041.9|1036.9|1042.3|1037.3|1041.8|1036.8|10
1717027200000|2024-05-30 00:00:00|1041.8|1036.8|1040.1|1035.1|1041.8|1036.8|1039.5|1034.5|61
1717027500000|2024-05-30 00:05:00|1040|1035|1040.3|1035.3|1041.1|1036.1|1039|1034|58
1717027800000|2024-05-30 00:10:00|1040.2|1035.2|1042.1|1037.1|1042.1|1037.1|1040.1|1035.1|39
1717028100000|2024-05-30 00:15:00|1042|1037|1042.3|1037.3|1042.7|1037.7|1041.7|1036.7|28
1717028400000|2024-05-30 00:20:00|1042.5|1037.5|1041.2|1036.2|1042.5|1037.5|1040.9|1035.9|43
1717028700000|2024-05-30 00:25:00|1041.1|1036.1|1042.1|1037.1|1042.4|1037.4|1040.9|1035.9|33
1717029000000|2024-05-30 00:30:00|1042|1037|1041.8|1036.8|1042|1037|1041.3|1036.3|33
1717029300000|2024-05-30 00:35:00|1041.5|1036.5|1042.4|1037.4|1042.5|1037.5|1041.5|1036.5|25
1717029600000|2024-05-30 00:40:00|1042.2|1037.2|1042.2|1037.2|1042.2|1037.2|1041.3|1036.3|32
1717029900000|2024-05-30 00:45:00|1042.3|1037.3|1042.4|1037.4|1042.6|1037.6|1042|1037|31
1717030200000|2024-05-30 00:50:00|1042.3|1037.3|1042.7|1037.7|1043|1038|1042.1|1037.1|35
1717030500000|2024-05-30 00:55:00|1042.4|1037.4|1042.7|1037.7|1043|1038|1042.4|1037.4|36
1717030800000|2024-05-30 01:00:00|1042.8|1037.8|1042.2|1037.2|1042.9|1037.9|1041.7|1036.7|158
1717031100000|2024-05-30 01:05:00|1042.1|1037.1|1042|1037|1042.7|1037.7|1041|1036|84
1717031400000|2024-05-30 01:10:00|1042.1|1037.1|1044.2|1039.2|1044.3|1039.3|1042.1|1037.1|53
1717031700000|2024-05-30 01:15:00|1044.1|1039.1|1045.8|1040.8|1045.8|1040.8|1044|1039|60
1717032000000|2024-05-30 01:20:00|1045.9|1040.9|1044.2|1039.2|1046|1041|1044|1039|50
1717032300000|2024-05-30 01:25:00|1044.1|1039.1|1043.7|1038.7|1044.5|1039.5|1043.3|1038.3|53
1717032600000|2024-05-30 01:30:00|1043.6|1038.6|1042.5|1037.5|1043.9|1038.9|1042.4|1037.4|98
1717032900000|2024-05-30 01:35:00|1042.4|1037.4|1040.8|1035.8|1042.7|1037.7|1040.8|1035.8|81
1717033200000|2024-05-30 01:40:00|1040.9|1035.9|1037|1032|1040.9|1035.9|1036.5|1031.5|145
1717033500000|2024-05-30 01:45:00|1037.2|1032.2|1037.1|1032.1|1038.3|1033.3|1036|1031|127
1717033800000|2024-05-30 01:50:00|1037|1032|1035.7|1030.7|1037.3|1032.3|1035.1|1030.1|117
1717034100000|2024-05-30 01:55:00|1035.8|1030.8|1036.3|1031.3|1037.2|1032.2|1034.9|1029.9|94
1717034400000|2024-05-30 02:00:00|1036.4|1031.4|1034.8|1029.8|1036.6|1031.6|1034.7|1029.7|84
1717034700000|2024-05-30 02:05:00|1034.9|1029.9|1036.3|1031.3|1036.6|1031.6|1034.9|1029.9|64
1717035000000|2024-05-30 02:10:00|1036.2|1031.2|1038.2|1033.2|1038.2|1033.2|1035.9|1030.9|38
1717035300000|2024-05-30 02:15:00|1038.1|1033.1|1037.9|1032.9|1038.3|1033.3|1037.2|1032.2|37
1717035600000|2024-05-30 02:20:00|1038|1033|1037.2|1032.2|1038|1033|1036.5|1031.5|51
1717035900000|2024-05-30 02:25:00|1037.3|1032.3|1037.5|1032.5|1037.6|1032.6|1036.7|1031.7|34
1717036200000|2024-05-30 02:30:00|1037.4|1032.4|1035.7|1030.7|1037.4|1032.4|1035.5|1030.5|72
1717036500000|2024-05-30 02:35:00|1035.8|1030.8|1035|1030|1036.3|1031.3|1034.8|1029.8|87
1717036800000|2024-05-30 02:40:00|1034.9|1029.9|1032.2|1027.2|1035.5|1030.5|1031.9|1026.9|140
1717037100000|2024-05-30 02:45:00|1032.3|1027.3|1032.1|1027.1|1033.8|1028.8|1031.6|1026.6|121
1717037400000|2024-05-30 02:50:00|1032|1027|1032.6|1027.6|1033|1028|1030.2|1025.2|107
1717037700000|2024-05-30 02:55:00|1032.4|1027.4|1034|1029|1034|1029|1032.3|1027.3|80
1717038000000|2024-05-30 03:00:00|1033.8|1028.8|1034.6|1029.6|1034.6|1029.6|1033.3|1028.3|86
1717038300000|2024-05-30 03:05:00|1034.7|1029.7|1035.4|1030.4|1035.8|1030.8|1034.5|1029.5|80
1717038600000|2024-05-30 03:10:00|1035.5|1030.5|1035.2|1030.2|1036.3|1031.3|1035|1030|76
1717038900000|2024-05-30 03:15:00|1035.3|1030.3|1036.1|1031.1|1036.6|1031.6|1035.3|1030.3|61
1717039200000|2024-05-30 03:20:00|1036|1031|1035.5|1030.5|1036.4|1031.4|1035|1030|59
1717039500000|2024-05-30 03:25:00|1035.4|1030.4|1034.8|1029.8|1035.7|1030.7|1034|1029|58
1717039800000|2024-05-30 03:30:00|1035|1030|1036.1|1031.1|1036.4|1031.4|1034.8|1029.8|69
1717040100000|2024-05-30 03:35:00|1036|1031|1036|1031|1036.5|1031.5|1035.8|1030.8|47
1717040400000|2024-05-30 03:40:00|1036.1|1031.1|1036.6|1031.6|1036.7|1031.7|1035.8|1030.8|40
1717040700000|2024-05-30 03:45:00|1036.7|1031.7|1036.6|1031.6|1036.7|1031.7|1036.3|1031.3|24
1717041000000|2024-05-30 03:50:00|1036.5|1031.5|1035.9|1030.9|1036.5|1031.5|1035.8|1030.8|35
1717041300000|2024-05-30 03:55:00|1035.8|1030.8|1036|1031|1036.1|1031.1|1035.5|1030.5|33
1717041600000|2024-05-30 04:00:00|1035.9|1030.9|1035.5|1030.5|1036.1|1031.1|1035.4|1030.4|18
1717041900000|2024-05-30 04:05:00|1035.6|1030.6|1036.4|1031.4|1036.4|1031.4|1035.5|1030.5|16
1717042200000|2024-05-30 04:10:00|1036.3|1031.3|1036.8|1031.8|1036.9|1031.9|1036.2|1031.2|24
1717042500000|2024-05-30 04:15:00|1036.9|1031.9|1037.9|1032.9|1038|1033|1036.9|1031.9|26
1717042800000|2024-05-30 04:20:00|1038.1|1033.1|1037.6|1032.6|1038.1|1033.1|1037.5|1032.5|16
1717043100000|2024-05-30 04:25:00|1037.4|1032.4|1036.5|1031.5|1037.6|1032.6|1036.5|1031.5|24
1717043400000|2024-05-30 04:30:00|1036.4|1031.4|1036.4|1031.4|1036.7|1031.7|1036.2|1031.2|23
1717043700000|2024-05-30 04:35:00|1036.5|1031.5|1036|1031|1036.5|1031.5|1036|1031|26
1717044000000|2024-05-30 04:40:00|1035.9|1030.9|1034.5|1029.5|1035.9|1030.9|1034.3|1029.3|37
1717044300000|2024-05-30 04:45:00|1034.6|1029.6|1035.7|1030.7|1035.7|1030.7|1034.4|1029.4|26
1717044600000|2024-05-30 04:50:00|1035.8|1030.8|1037.1|1032.1|1037.5|1032.5|1035.8|1030.8|38
1717044900000|2024-05-30 04:55:00|1037.3|1032.3|1036.7|1031.7|1037.3|1032.3|1036.5|1031.5|32
1717045200000|2024-05-30 05:00:00|1036.6|1031.6|1036.1|1031.1|1036.6|1031.6|1035.6|1030.6|39
1717045500000|2024-05-30 05:05:00|1036|1031|1035.3|1030.3|1036.3|1031.3|1035|1030|34
1717045800000|2024-05-30 05:10:00|1035.4|1030.4|1036.1|1031.1|1036.6|1031.6|1035.3|1030.3|47
1717046100000|2024-05-30 05:15:00|1035.9|1030.9|1035.6|1030.6|1035.9|1030.9|1035.2|1030.2|17
1717046400000|2024-05-30 05:20:00|1035.7|1030.7|1035.4|1030.4|1035.7|1030.7|1035.4|1030.4|22
1717046700000|2024-05-30 05:25:00|1035.1|1030.1|1034.7|1029.7|1035.1|1030.1|1034.5|1029.5|27
1717047000000|2024-05-30 05:30:00|1034.6|1029.6|1032.2|1027.2|1034.6|1029.6|1031.7|1026.7|187
1717047300000|2024-05-30 05:35:00|1032.1|1027.1|1032.7|1027.7|1033.1|1028.1|1031.8|1026.8|75
1717047600000|2024-05-30 05:40:00|1032.6|1027.6|1032.1|1027.1|1032.8|1027.8|1031|1026|113
1717047900000|2024-05-30 05:45:00|1032|1027|1031.1|1026.1|1032.6|1027.6|1030.6|1025.6|102
1717048200000|2024-05-30 05:50:00|1030.9|1025.9|1029.1|1024.1|1031.1|1026.1|1028.3|1023.3|158
1717048500000|2024-05-30 05:55:00|1028.8|1023.8|1028.9|1023.9|1029.7|1024.7|1027.7|1022.7|111
1717048800000|2024-05-30 06:00:00|1028.8|1023.8|1031.6|1026.6|1032|1027|1028.7|1023.7|131
1717049100000|2024-05-30 06:05:00|1031.7|1026.7|1033.6|1028.6|1033.7|1028.7|1031.3|1026.3|95
1717049400000|2024-05-30 06:10:00|1033.5|1028.5|1032.6|1027.6|1033.5|1028.5|1032.2|1027.2|58
1717049700000|2024-05-30 06:15:00|1032.5|1027.5|1031.6|1026.6|1032.5|1027.5|1031.2|1026.2|83
1717050000000|2024-05-30 06:20:00|1031.3|1026.3|1032.3|1027.3|1032.4|1027.4|1031.3|1026.3|66
1717050300000|2024-05-30 06:25:00|1032.2|1027.2|1032.6|1027.6|1033.5|1028.5|1032.1|1027.1|63
1717050600000|2024-05-30 06:30:00|1032.7|1027.7|1032.1|1027.1|1033.3|1028.3|1031.9|1026.9|63
1717050900000|2024-05-30 06:35:00|1032|1027|1030.6|1025.6|1032.1|1027.1|1030.4|1025.4|56
1717051200000|2024-05-30 06:40:00|1030.7|1025.7|1030.8|1025.8|1030.9|1025.9|1029.7|1024.7|54
1717051500000|2024-05-30 06:45:00|1030.9|1025.9|1031.6|1026.6|1031.7|1026.7|1029.9|1024.9|62
1717051800000|2024-05-30 06:50:00|1031.7|1026.7|1033.5|1028.5|1033.5|1028.5|1031.5|1026.5|65
1717052100000|2024-05-30 06:55:00|1033.2|1028.2|1032.6|1027.6|1033.7|1028.7|1032.4|1027.4|61
1717052400000|2024-05-30 07:00:00|1032.3|1027.3|1033|1028|1034|1029|1030.9|1025.9|77
1717052700000|2024-05-30 07:05:00|1032.9|1027.9|1033.6|1028.6|1033.9|1028.9|1032.2|1027.2|66
1717053000000|2024-05-30 07:10:00|1033.8|1028.8|1035.3|1030.3|1035.5|1030.5|1033.7|1028.7|53
1717053300000|2024-05-30 07:15:00|1035.2|1030.2|1036|1031|1036.9|1031.9|1034.9|1029.9|66
1717053600000|2024-05-30 07:20:00|1035.9|1030.9|1034.1|1029.1|1036|1031|1034|1029|61
1717053900000|2024-05-30 07:25:00|1034.2|1029.2|1034.6|1029.6|1035|1030|1033.8|1028.8|43
1717054200000|2024-05-30 07:30:00|1034.4|1029.4|1034.4|1029.4|1034.9|1029.9|1033.6|1028.6|61
1717054500000|2024-05-30 07:35:00|1034.5|1029.5|1034.2|1029.2|1034.7|1029.7|1033.3|1028.3|69
1717054800000|2024-05-30 07:40:00|1034.4|1029.4|1034.6|1029.6|1034.9|1029.9|1033.5|1028.5|57
1717055100000|2024-05-30 07:45:00|1034.8|1029.8|1034.9|1029.9|1036.3|1031.3|1034.7|1029.7|78
1717055400000|2024-05-30 07:50:00|1034.8|1029.8|1035.6|1030.6|1036.1|1031.1|1034.7|1029.7|60
1717055700000|2024-05-30 07:55:00|1035.7|1030.7|1032.9|1031.1|1035.7|1031.1|1032.9|1029.3|31
1717056000000|2024-05-30 08:00:00|1034.7|1029.7|1034.9|1033.1|1036.3|1033.1|1032.9|1029.4|36
1717056300000|2024-05-30 08:05:00|1035.1|1033.3|1035.4|1030.4|1036.3|1033.3|1034.7|1030.1|32
1717056600000|2024-05-30 08:10:00|1035.3|1030.3|1035|1030|1036.2|1031.2|1035|1030|43
1717056900000|2024-05-30 08:15:00|1034.8|1029.8|1035.3|1033.5|1036.1|1033.5|1034.5|1029.8|46
1717057200000|2024-05-30 08:20:00|1035.4|1033.6|1035.8|1034|1035.8|1034|1035|1033.2|58
1717057500000|2024-05-30 08:25:00|1035.9|1034.1|1036.2|1034.4|1036.2|1034.4|1035.4|1033.6|33
1717057800000|2024-05-30 08:30:00|1036.1|1034.3|1041.1|1036.1|1041.5|1036.5|1035.9|1034.1|12
1717058100000|2024-05-30 08:35:00|1041|1036|1042.1|1037.1|1042.6|1037.6|1040.9|1035.9|70
1717058400000|2024-05-30 08:40:00|1042.2|1037.2|1041.5|1036.5|1042.6|1037.6|1040.3|1035.3|64
1717058700000|2024-05-30 08:45:00|1041.6|1036.6|1042.3|1037.3|1042.7|1037.7|1041.3|1036.3|51
1717059000000|2024-05-30 08:50:00|1042.1|1037.1|1041.8|1036.8|1042.3|1037.3|1041.3|1036.3|72
1717059300000|2024-05-30 08:55:00|1041.7|1036.7|1042.3|1037.3|1043|1038|1041.4|1036.4|58
1717059600000|2024-05-30 09:00:00|1042.4|1037.4|1045.2|1040.2|1045.2|1040.2|1042.4|1037.4|44
1717059900000|2024-05-30 09:05:00|1045.3|1040.3|1045.1|1040.1|1045.7|1040.7|1044.6|1039.6|68
1717060200000|2024-05-30 09:10:00|1044.8|1039.8|1043.1|1038.1|1044.9|1039.9|1043.1|1038.1|56
1717060500000|2024-05-30 09:15:00|1043.2|1038.2|1043.2|1038.2|1043.9|1038.9|1042.9|1037.9|52
1717060800000|2024-05-30 09:20:00|1043|1038|1040.9|1035.9|1043|1038|1040.9|1035.9|55
1717061100000|2024-05-30 09:25:00|1041.1|1036.1|1041.1|1036.1|1041.3|1036.3|1040.3|1035.3|79
1717061400000|2024-05-30 09:30:00|1041.2|1036.2|1041.4|1036.4|1042.1|1037.1|1041.1|1036.1|45
1717061700000|2024-05-30 09:35:00|1041.1|1036.1|1040.4|1035.4|1041.1|1036.1|1039.6|1034.6|61
1717062000000|2024-05-30 09:40:00|1040.5|1035.5|1040.7|1035.7|1041|1036|1040.5|1035.5|28
1717062300000|2024-05-30 09:45:00|1040.5|1035.5|1038.4|1033.4|1040.6|1035.6|1037.7|1032.7|75
1717062600000|2024-05-30 09:50:00|1038.3|1033.3|1037.6|1032.6|1039|1034|1037.4|1032.4|72
1717062900000|2024-05-30 09:55:00|1037.5|1032.5|1038.5|1033.5|1038.7|1033.7|1037.2|1032.2|53
1717063200000|2024-05-30 10:00:00|1038.7|1033.7|1037.9|1032.9|1039.1|1034.1|1037.8|1032.8|58
1717063500000|2024-05-30 10:05:00|1038.1|1033.1|1037.3|1032.3|1039.6|1034.6|1037.3|1032.3|49
1717063800000|2024-05-30 10:10:00|1037.2|1032.2|1036.6|1031.6|1037.5|1032.5|1035.9|1030.9|60
1717064100000|2024-05-30 10:15:00|1036.7|1031.7|1036.3|1031.3|1036.8|1031.8|1035.9|1030.9|50
1717064400000|2024-05-30 10:20:00|1036|1031|1035.7|1030.7|1036.6|1031.6|1035.2|1030.2|43
1717064700000|2024-05-30 10:25:00|1035.6|1030.6|1037.5|1032.5|1037.9|1032.9|1035.6|1030.6|49
1717065000000|2024-05-30 10:30:00|1037.3|1032.3|1038.4|1033.4|1038.7|1033.7|1037.1|1032.1|62
1717065300000|2024-05-30 10:35:00|1038.2|1033.2|1040.2|1035.2|1040.2|1035.2|1038.2|1033.2|43
1717065600000|2024-05-30 10:40:00|1040.3|1035.3|1040.1|1035.1|1041.5|1036.5|1039.8|1034.8|66
1717065900000|2024-05-30 10:45:00|1040|1035|1040.6|1035.6|1041.1|1036.1|1039.9|1034.9|59
1717066200000|2024-05-30 10:50:00|1040.4|1035.4|1041.1|1036.1|1041.6|1036.6|1040.2|1035.2|60
1717066500000|2024-05-30 10:55:00|1041.4|1036.4|1041.2|1036.2|1042.2|1037.2|1040.9|1035.9|51
1717066800000|2024-05-30 11:00:00|1041.1|1036.1|1039|1034|1041.2|1036.2|1037.5|1032.5|88
1717067100000|2024-05-30 11:05:00|1038.9|1033.9|1038.6|1033.6|1040|1035|1038.5|1033.5|84
1717067400000|2024-05-30 11:10:00|1038.4|1033.4|1036.9|1031.9|1038.9|1033.9|1036.8|1031.8|37
1717067700000|2024-05-30 11:15:00|1037|1032|1037.6|1032.6|1037.9|1034|1035.7|1031.8|52
1717068000000|2024-05-30 11:20:00|1037.5|1032.5|1037.6|1032.6|1037.6|1032.6|1036.5|1031.5|37
1717068300000|2024-05-30 11:25:00|1037.8|1032.8|1039.6|1034.6|1039.6|1034.6|1037.5|1032.5|49
1717068600000|2024-05-30 11:30:00|1039.7|1034.7|1039.9|1034.9|1040.2|1035.2|1038.8|1033.8|46
1717068900000|2024-05-30 11:35:00|1039.8|1034.8|1039.4|1034.4|1039.9|1034.9|1037.4|1032.4|51
1717069200000|2024-05-30 11:40:00|1039.6|1034.6|1039.2|1034.2|1040.3|1035.3|1038.1|1033.1|65
1717069500000|2024-05-30 11:45:00|1039.1|1034.1|1038.6|1033.6|1039.1|1034.1|1037.9|1032.9|60
1717069800000|2024-05-30 11:50:00|1038.8|1033.8|1037.7|1032.7|1039.7|1034.7|1037.5|1032.5|67
1717070100000|2024-05-30 11:55:00|1037.8|1032.8|1036.9|1031.9|1037.8|1032.8|1036.8|1031.8|62
1717070400000|2024-05-30 12:00:00|1036.8|1031.8|1033.8|1028.8|1037.3|1032.3|1032.2|1027.2|135
1717070700000|2024-05-30 12:05:00|1033.9|1028.9|1033.8|1028.8|1034.7|1029.7|1031.3|1026.3|138
1717071000000|2024-05-30 12:10:00|1033.7|1028.7|1033.3|1028.3|1034.3|1029.3|1032.3|1027.3|125
1717071300000|2024-05-30 12:15:00|1033.2|1028.2|1034.7|1029.7|1035.3|1030.3|1033|1028|95
1717071600000|2024-05-30 12:20:00|1034.6|1029.6|1034.8|1029.8|1035.2|1030.2|1034.2|1029.2|84
1717071900000|2024-05-30 12:25:00|1034.9|1029.9|1033.4|1028.4|1034.9|1029.9|1032.9|1027.9|84
1717072200000|2024-05-30 12:30:00|1033.2|1028.2|1038.9|1033.9|1040.5|1036|1032.2|1027.2|217
1717072500000|2024-05-30 12:35:00|1039|1034|1039.5|1034.5|1043.2|1038.2|1038.8|1033.8|245
1717072800000|2024-05-30 12:40:00|1040|1035|1039.8|1034.8|1041|1036|1039|1034|144
1717073100000|2024-05-30 12:45:00|1039.9|1034.9|1039.8|1034.8|1041.2|1036.2|1039.1|1034.1|142
1717073400000|2024-05-30 12:50:00|1039.7|1034.7|1040|1035|1040.4|1035.4|1038|1033|146
1717073700000|2024-05-30 12:55:00|1040.1|1035.1|1037.2|1032.2|1040.3|1035.3|1037.1|1032.1|137
1717074000000|2024-05-30 13:00:00|1037.1|1032.1|1037.8|1032.8|1040.1|1035.1|1036.9|1031.9|230
1717074300000|2024-05-30 13:05:00|1037.7|1032.7|1035.5|1030.5|1038.4|1033.4|1035.5|1030.5|178
1717074600000|2024-05-30 13:10:00|1035.6|1030.6|1036.1|1031.1|1036.9|1031.9|1034.5|1029.5|202
1717074900000|2024-05-30 13:15:00|1036|1031|1033.9|1028.9|1036|1031|1033.3|1028.3|140
1717075200000|2024-05-30 13:20:00|1034|1029|1034.1|1029.1|1035.2|1030.2|1033.5|1028.5|123
1717075500000|2024-05-30 13:25:00|1034.2|1029.2|1036.2|1031.2|1037.1|1032.1|1033.5|1029.2|106
1717075800000|2024-05-30 13:30:00|1036.3|1031.3|1038.4|1033.4|1038.5|1034.1|1035.2|1030.9|173
1717076100000|2024-05-30 13:35:00|1038.5|1033.5|1038.6|1033.6|1039|1034|1037.8|1032.8|151
1717076400000|2024-05-30 13:40:00|1038.7|1033.7|1040.4|1038.6|1043|1038.7|1037.6|1033.5|166
1717076700000|2024-05-30 13:45:00|1040.7|1038.9|1043.1|1038.1|1044.2|1039.6|1040.7|1038|150
1717077000000|2024-05-30 13:50:00|1043.2|1038.2|1042.1|1037.1|1043.2|1038.7|1040|1035.9|135
1717077300000|2024-05-30 13:55:00|1042|1037|1042.1|1037.1|1042.6|1039|1040|1036|159
1717077600000|2024-05-30 14:00:00|1042.2|1037.2|1040.1|1035.1|1042.8|1039.4|1039.7|1034.7|182
1717077900000|2024-05-30 14:05:00|1040|1035|1040.6|1035.6|1040.9|1037|1038.4|1034.5|128
1717078200000|2024-05-30 14:10:00|1040.5|1035.5|1040.2|1035.2|1041|1036|1039.1|1034.1|111
1717078500000|2024-05-30 14:15:00|1040.1|1035.1|1040.5|1038.7|1041|1038.7|1039.5|1035.1|84
1717078800000|2024-05-30 14:20:00|1040.6|1038.8|1040.4|1038.6|1042.9|1039.5|1040|1037.9|88
1717079100000|2024-05-30 14:25:00|1040.3|1038.5|1040.3|1035.3|1040.3|1038.5|1038.7|1034.9|93
1717079400000|2024-05-30 14:30:00|1040.2|1035.2|1039.7|1034.7|1040.3|1037|1038.7|1034.5|79
1717079700000|2024-05-30 14:35:00|1039.6|1034.6|1040.3|1035.3|1040.3|1035.3|1039.1|1034.1|88
1717080000000|2024-05-30 14:40:00|1040.2|1035.2|1039.6|1034.6|1040.3|1037|1038.8|1034.2|74
1717080600000|2024-05-30 14:50:00|1037.8|1032.8|1036.7|1031.7|1038.4|1035.5|1036.4|1031.4|72
1717080900000|2024-05-30 14:55:00|1036.8|1031.8|1036.9|1031.9|1037|1032|1036.2|1031.2|104
1717081200000|2024-05-30 15:00:00|1036.8|1031.8|1035.6|1030.6|1038|1034.4|1035.6|1030.6|98
1717081500000|2024-05-30 15:05:00|1035.2|1030.2|1035|1030|1036.1|1031.1|1034.3|1029.3|82
1717081800000|2024-05-30 15:10:00|1034.9|1029.9|1037.5|1032.5|1037.9|1033.8|1033.3|1029.4|59
1717082100000|2024-05-30 15:15:00|1037.4|1032.4|1037.4|1032.4|1037.9|1032.9|1036.5|1031.5|83
1717082400000|2024-05-30 15:20:00|1037.5|1032.5|1035.4|1033.6|1037.7|1033.6|1035.1|1030.2|69
1717082700000|2024-05-30 15:25:00|1035.3|1033.5|1039.4|1034.4|1040|1036.7|1035.3|1033|71
1717083000000|2024-05-30 15:30:00|1039.3|1034.3|1038.3|1036.5|1039.8|1036.6|1037.8|1034|71
1717083300000|2024-05-30 15:35:00|1038.4|1036.6|1039.8|1034.8|1042.2|1037.2|1038.3|1034.1|109
1717083600000|2024-05-30 15:40:00|1039.6|1034.6|1038.9|1033.9|1039.7|1034.7|1038.1|1033.1|91
1717083900000|2024-05-30 15:45:00|1039.1|1034.1|1038.6|1033.6|1040.5|1035.5|1038.5|1033.5|87
1717084200000|2024-05-30 15:50:00|1038.5|1033.5|1038.9|1033.9|1039.9|1034.9|1038.2|1033.2|96
1717084500000|2024-05-30 15:55:00|1039|1034|1038.4|1033.4|1039.6|1034.6|1038.3|1033.3|52
1717084800000|2024-05-30 16:00:00|1038.5|1033.5|1036.3|1031.3|1039.2|1034.2|1035.9|1030.9|89
1717085100000|2024-05-30 16:05:00|1036.5|1031.5|1035|1030|1037.1|1032.1|1034.9|1029.9|88
1717085400000|2024-05-30 16:10:00|1035.1|1030.1|1034.3|1029.3|1035.7|1030.7|1034.2|1029.2|68
1717085700000|2024-05-30 16:15:00|1034.4|1029.4|1036.2|1031.2|1036.4|1031.4|1034.4|1029.4|61
1717086000000|2024-05-30 16:20:00|1036.1|1031.1|1034.4|1029.4|1036.1|1031.1|1034.3|1029.3|50
1717086300000|2024-05-30 16:25:00|1034.6|1029.6|1034.6|1029.6|1034.9|1029.9|1034.4|1029.4|34
1717086600000|2024-05-30 16:30:00|1034.5|1029.5|1035.3|1030.3|1035.9|1032.4|1033.5|1029.5|61
1717086900000|2024-05-30 16:35:00|1035.2|1030.2|1034.9|1029.9|1035.4|1030.4|1034.5|1029.5|50
1717087200000|2024-05-30 16:40:00|1034.8|1029.8|1035.1|1030.1|1035.2|1030.2|1034.5|1029.5|37
1717087500000|2024-05-30 16:45:00|1035|1030|1034.6|1029.6|1035.1|1030.1|1034.6|1029.6|34
1717087800000|2024-05-30 16:50:00|1034.5|1029.5|1034.8|1029.8|1035.5|1031.6|1033.4|1029.4|35
1717088100000|2024-05-30 16:55:00|1034.6|1029.6|1034.2|1029.2|1034.7|1029.7|1033.3|1028.3|44
1717088400000|2024-05-30 17:00:00|1034.3|1029.3|1034.3|1029.3|1035|1030.9|1032.7|1028.8|57
1717088700000|2024-05-30 17:05:00|1034.2|1029.2|1032.9|1027.9|1034.3|1029.3|1032.7|1027.7|45
1717089000000|2024-05-30 17:10:00|1033|1028|1032.1|1027.1|1033|1028|1031.9|1026.9|53
1717089300000|2024-05-30 17:15:00|1032|1027|1033.5|1028.5|1033.6|1028.6|1032|1027|42
1717089600000|2024-05-30 17:20:00|1033.6|1028.6|1035.4|1030.4|1035.4|1030.4|1033.5|1028.5|62
1717089900000|2024-05-30 17:25:00|1035.3|1030.3|1034.2|1029.2|1035.3|1030.3|1034.2|1029.2|30
1717090200000|2024-05-30 17:30:00|1034.3|1029.3|1034.4|1029.4|1035|1030|1034.3|1029.3|34
1717090500000|2024-05-30 17:35:00|1034.3|1029.3|1034.1|1029.1|1034.4|1029.4|1033.7|1028.7|31
1717090800000|2024-05-30 17:40:00|1034|1029|1033.8|1028.8|1034.6|1029.6|1033.7|1028.7|28
1717091100000|2024-05-30 17:45:00|1033.9|1028.9|1033.5|1028.5|1034.1|1029.1|1033.5|1028.5|18
1717091400000|2024-05-30 17:50:00|1033.4|1028.4|1034.1|1029.1|1034.1|1029.1|1033.3|1028.3|22
1717091700000|2024-05-30 17:55:00|1034.2|1029.2|1034.1|1029.1|1034.3|1029.3|1034|1029|13
1717092000000|2024-05-30 18:00:00|1034|1029|1032.9|1027.9|1034|1029|1032.8|1027.8|24
1717092300000|2024-05-30 18:05:00|1033|1028|1032.2|1027.2|1033.1|1028.1|1032.2|1027.2|20
1717092600000|2024-05-30 18:10:00|1032.1|1027.1|1032|1027|1032.2|1027.2|1031.9|1026.9|23
1717092900000|2024-05-30 18:15:00|1031.8|1026.8|1031.3|1026.3|1031.8|1026.8|1031.1|1026.1|19
1717093200000|2024-05-30 18:20:00|1031.2|1026.2|1031.4|1026.4|1031.4|1026.4|1030.8|1025.8|20
1717093500000|2024-05-30 18:25:00|1031.3|1026.3|1030.7|1025.7|1031.4|1026.4|1030.5|1025.5|20
1717093800000|2024-05-30 18:30:00|1030.8|1025.8|1030.9|1025.9|1031.4|1026.4|1030.8|1025.8|17
1717094100000|2024-05-30 18:35:00|1030.8|1025.8|1030.5|1025.5|1030.8|1025.8|1030.4|1025.4|15
1717094400000|2024-05-30 18:40:00|1030.3|1025.3|1030.5|1025.5|1030.5|1025.5|1030|1025|18
1717094700000|2024-05-30 18:45:00|1030.4|1025.4|1029.9|1024.9|1030.5|1025.5|1029.8|1024.8|19
1717095000000|2024-05-30 18:50:00|1030|1025|1030.3|1025.3|1030.3|1025.3|1030|1025|8
1717095300000|2024-05-30 18:55:00|1030.4|1025.4|1030.5|1025.5|1030.7|1025.7|1030.3|1025.3|8
1717095600000|2024-05-30 19:00:00|1030.4|1025.4|1030.2|1025.2|1030.5|1025.5|1030.1|1025.1|15
1717095900000|2024-05-30 19:05:00|1030.1|1025.1|1030.3|1025.3|1030.5|1025.5|1030.1|1025.1|15
1717096200000|2024-05-30 19:10:00|1030.2|1025.2|1030.3|1025.3|1030.3|1025.3|1030.2|1025.2|4
1717096500000|2024-05-30 19:15:00|1030.2|1025.2|1030.1|1025.1|1030.2|1025.2|1030|1025|8
1717096800000|2024-05-30 19:20:00|1030|1025|1029.5|1024.5|1030.1|1025.1|1029.5|1024.5|7
1717097100000|2024-05-30 19:25:00|1029.7|1024.7|1029.8|1024.8|1030.1|1025.1|1029.6|1024.6|14
1717097400000|2024-05-30 19:30:00|1029.6|1024.6|1028.2|1023.2|1029.7|1024.7|1027.9|1022.9|50
1717097700000|2024-05-30 19:35:00|1028.1|1023.1|1028.2|1023.2|1028.6|1023.6|1028.1|1023.1|51
1717098000000|2024-05-30 19:40:00|1028.1|1023.1|1028.3|1023.3|1028.5|1023.5|1027.9|1022.9|49
1717098300000|2024-05-30 19:45:00|1028.2|1023.2|1026.5|1021.5|1028.3|1023.3|1026.5|1021.5|52
1717098600000|2024-05-30 19:50:00|1026.6|1021.6|1027.6|1025.8|1029.3|1025.8|1025.5|1021.6|39
1717098900000|2024-05-30 19:55:00|1027.7|1025.9|1028.2|1026.4|1030|1026.7|1027.7|1024.5|33
1717099200000|2024-05-30 20:00:00|1029.6|1024.6|1029.6|1024.6|1029.8|1026.2|1028|1024.6|16
1717099500000|2024-05-30 20:05:00|1027.9|1026.1|1027.1|1025.3|1028.8|1026.2|1027.1|1023.8|12
1717099800000|2024-05-30 20:10:00|1027.2|1025.4|1029.6|1024.6|1029.7|1026.1|1027.2|1023.8|15
1717100100000|2024-05-30 20:15:00|1029.7|1024.7|1029.7|1024.7|1029.8|1024.8|1029.7|1024.7|5
1717100400000|2024-05-30 20:20:00|1029.8|1024.8|1030.1|1025.1|1030.1|1025.1|1029.6|1024.6|6
1717100700000|2024-05-30 20:25:00|1030|1025|1030.5|1025.5|1030.5|1027.1|1028.8|1025|10
1717101000000|2024-05-30 20:30:00|1030.6|1025.6|1030.3|1025.3|1030.6|1025.6|1030.3|1025.3|15
1717101300000|2024-05-30 20:35:00|1030.4|1025.4|1030.4|1025.4|1030.6|1025.6|1030.3|1025.3|11
1717101600000|2024-05-30 20:40:00|1030.3|1025.3|1029|1027.2|1030.5|1027.3|1029|1025.3|10
1717101900000|2024-05-30 20:45:00|1029.1|1027.3|1030.3|1025.3|1031|1027.7|1029|1025.3|33
1717102200000|2024-05-30 20:50:00|1030.4|1025.4|1030.3|1028.5|1030.5|1028.7|1028.8|1025.2|22
1717102500000|2024-05-30 20:55:00|1031.8|1026.8|1031.9|1026.9|1032.4|1029|1030.2|1026.7|22
1717106400000|2024-05-30 22:00:00|1030.8|1025.8|1031|1026|1031|1026|1029.9|1024.9|18
1717106700000|2024-05-30 22:05:00|1031.4|1026.4|1031.1|1026.1|1031.5|1026.5|1031.1|1026.1|11
1717107000000|2024-05-30 22:10:00|1031|1026|1030.9|1025.9|1031.1|1026.1|1030.9|1025.9|20
1717107300000|2024-05-30 22:15:00|1031|1026|1030.2|1025.2|1031.1|1026.1|1030.1|1025.1|23
1717107600000|2024-05-30 22:20:00|1030.3|1025.3|1030.5|1025.5|1030.6|1025.6|1030.3|1025.3|11
1717107900000|2024-05-30 22:25:00|1030.6|1025.6|1030.5|1025.5|1030.7|1025.7|1030.5|1025.5|6
1717108200000|2024-05-30 22:30:00|1030.6|1025.6|1030.5|1025.5|1030.6|1025.6|1030.5|1025.5|8
1717108500000|2024-05-30 22:35:00|1031.3|1026.3|1031.5|1026.5|1031.6|1026.6|1031.3|1026.3|5
1717108800000|2024-05-30 22:40:00|1029.8|1028|1030|1028.2|1031.8|1028.2|1029.8|1026.3|13
1717109100000|2024-05-30 22:45:00|1029.9|1028.1|1031.7|1026.7|1031.8|1028.3|1029.9|1026.6|23
1717109400000|2024-05-30 22:50:00|1031.8|1026.8|1031.8|1026.8|1032|1027|1031.7|1026.7|11
1717109700000|2024-05-30 22:55:00|1031.9|1026.9|1030|1025|1031.9|1028.2|1029.7|1024.9|22
1717110000000|2024-05-30 23:00:00|1029.9|1024.9|1030.4|1025.4|1030.5|1025.5|1029.9|1024.9|16
1717110300000|2024-05-30 23:05:00|1030.5|1025.5|1030.4|1025.4|1031.2|1026.2|1030.3|1025.3|13
1717110600000|2024-05-30 23:10:00|1030.3|1025.3|1030.3|1025.3|1030.5|1025.5|1030.2|1025.2|9
1717110900000|2024-05-30 23:15:00|1030.2|1025.2|1030.1|1025.1|1030.2|1025.2|1030.1|1025.1|6
1717111200000|2024-05-30 23:20:00|1030.2|1025.2|1031|1026|1031.1|1026.1|1030.2|1025.2|13
1717111500000|2024-05-30 23:25:00|1031.1|1026.1|1031|1026|1031.1|1026.1|1031|1026|8
1717111800000|2024-05-30 23:30:00|1030.9|1025.9|1030.5|1025.5|1030.9|1025.9|1030.2|1025.2|8
1717112100000|2024-05-30 23:35:00|1030.4|1025.4|1030.2|1025.2|1030.4|1025.4|1030.1|1025.1|10
1717112400000|2024-05-30 23:40:00|1030.6|1025.6|1030.6|1025.6|1030.7|1025.7|1030.5|1025.5|13
1717112700000|2024-05-30 23:45:00|1030.5|1025.5|1030.9|1025.9|1030.9|1025.9|1030.4|1025.4|19
1717113000000|2024-05-30 23:50:00|1030.8|1025.8|1030.8|1025.8|1031.3|1026.3|1030.8|1025.8|22
1717113300000|2024-05-30 23:55:00|1030.9|1025.9|1031|1026|1031.1|1026.1|1030.8|1025.8|13
1717113600000|2024-05-31 00:00:00|1030.9|1025.9|1030.1|1028.3|1032|1028.5|1030|1025.6|34
1717113900000|2024-05-31 00:05:00|1030|1028.2|1029.6|1027.8|1030.1|1028.3|1029.5|1027.7|26
1717114200000|2024-05-31 00:10:00|1029.7|1027.9|1029.7|1027.9|1030.1|1028.3|1029.6|1027.8|21
1717114500000|2024-05-31 00:15:00|1029.6|1027.8|1029.6|1027.8|1029.7|1027.9|1029.6|1027.8|3
1717114800000|2024-05-31 00:20:00|1030.3|1025.3|1029.8|1024.8|1030.3|1025.3|1029.8|1024.8|5
1717115100000|2024-05-31 00:25:00|1029.7|1024.7|1029.3|1024.3|1030.4|1025.4|1029.3|1024.3|28
1717115400000|2024-05-31 00:30:00|1029.4|1024.4|1030.1|1025.1|1030.2|1025.2|1029.3|1024.3|20
1717115700000|2024-05-31 00:35:00|1030|1025|1029.8|1024.8|1030.2|1025.2|1029.8|1024.8|17
1717116000000|2024-05-31 00:40:00|1029.9|1024.9|1029.9|1024.9|1030.1|1025.1|1029.7|1024.7|16
1717116300000|2024-05-31 00:45:00|1029.8|1024.8|1029.2|1024.2|1029.9|1024.9|1029.2|1024.2|22
1717116600000|2024-05-31 00:50:00|1029.4|1024.4|1030|1025|1030|1025|1029.3|1024.3|17
1717116900000|2024-05-31 00:55:00|1030.1|1025.1|1030|1025|1030.3|1025.3|1029.9|1024.9|17
1717117200000|2024-05-31 01:00:00|1030.1|1025.1|1030.3|1025.3|1030.7|1025.7|1030|1025|47
1717117500000|2024-05-31 01:05:00|1030.4|1025.4|1027.4|1022.4|1030.5|1025.5|1027.1|1022.1|86
1717117800000|2024-05-31 01:10:00|1027.6|1022.6|1026.6|1021.6|1027.6|1022.6|1026.2|1021.2|62
1717118100000|2024-05-31 01:15:00|1026.5|1021.5|1025.5|1020.5|1026.5|1022.3|1024.1|1020|84
1717118400000|2024-05-31 01:20:00|1025.4|1020.4|1025.6|1020.6|1026.6|1021.6|1025|1020|73
1717118700000|2024-05-31 01:25:00|1025.5|1020.5|1027|1022|1027.2|1022.2|1025.5|1020.5|60
1717119000000|2024-05-31 01:30:00|1027.2|1022.2|1027.5|1022.5|1027.6|1022.6|1026|1021|94
1717119300000|2024-05-31 01:35:00|1027.6|1022.6|1029.3|1024.3|1029.5|1024.5|1027.6|1022.6|89
1717119600000|2024-05-31 01:40:00|1029.2|1024.2|1029.7|1024.7|1029.8|1024.8|1028.6|1023.6|73
1717119900000|2024-05-31 01:45:00|1029.6|1024.6|1028.9|1023.9|1029.7|1024.7|1028.6|1023.6|64
1717120200000|2024-05-31 01:50:00|1029|1024|1029.1|1024.1|1029.5|1024.5|1028.7|1023.7|46
1717120500000|2024-05-31 01:55:00|1029.2|1024.2|1029.6|1024.6|1030|1025|1028.7|1023.7|49
1717120800000|2024-05-31 02:00:00|1029.5|1024.5|1028.8|1023.8|1029.8|1024.8|1028.6|1023.6|53
1717121100000|2024-05-31 02:05:00|1028.7|1023.7|1029.2|1024.2|1029.8|1024.8|1028.6|1023.6|36
1717121400000|2024-05-31 02:10:00|1029|1024|1028.7|1023.7|1029|1024|1027.7|1022.7|43
1717121700000|2024-05-31 02:15:00|1028.9|1023.9|1029.2|1024.2|1029.4|1024.4|1028.5|1023.5|24
1717122000000|2024-05-31 02:20:00|1029|1024|1028.3|1023.3|1029|1024|1028|1023|25
1717122300000|2024-05-31 02:25:00|1028.1|1023.1|1027.4|1022.4|1028.2|1023.2|1027.4|1022.4|28
1717122600000|2024-05-31 02:30:00|1027.3|1022.3|1028.3|1023.3|1028.9|1023.9|1026.3|1021.3|44
1717122900000|2024-05-31 02:35:00|1028.1|1023.1|1029|1024|1029.2|1024.2|1028.1|1023.1|44
1717123200000|2024-05-31 02:40:00|1028.9|1023.9|1027.6|1022.6|1028.9|1023.9|1027.5|1022.5|42
1717123500000|2024-05-31 02:45:00|1027.7|1022.7|1028|1023|1028.1|1023.1|1027.2|1022.2|59
1717123800000|2024-05-31 02:50:00|1027.9|1022.9|1027.6|1022.6|1028.5|1023.5|1027.5|1022.5|48
1717124100000|2024-05-31 02:55:00|1027.7|1022.7|1026.9|1021.9|1028|1023|1026.9|1021.9|51
1717124400000|2024-05-31 03:00:00|1026.8|1021.8|1026|1021|1026.8|1021.8|1025|1020|81
1717124700000|2024-05-31 03:05:00|1026.1|1021.1|1026.9|1021.9|1027.3|1022.3|1025.9|1020.9|83
1717125000000|2024-05-31 03:10:00|1026.8|1021.8|1026.2|1021.2|1027|1022|1025.7|1020.7|63
1717125300000|2024-05-31 03:15:00|1026.3|1021.3|1026|1021|1026.4|1021.4|1025.2|1020.2|72
1717125600000|2024-05-31 03:20:00|1026.1|1021.1|1026.8|1021.8|1027.1|1022.1|1026.1|1021.1|47
1717125900000|2024-05-31 03:25:00|1026.6|1021.6|1027.5|1022.5|1027.7|1022.7|1026.5|1021.5|59
1717126200000|2024-05-31 03:30:00|1027.4|1022.4|1026.7|1021.7|1027.5|1022.5|1026.5|1021.5|38
1717126500000|2024-05-31 03:35:00|1026.6|1021.6|1026.3|1021.3|1026.9|1021.9|1026|1021|22
1717126800000|2024-05-31 03:40:00|1026.1|1021.1|1027.1|1022.1|1027.1|1022.1|1026.1|1021.1|26
1717127100000|2024-05-31 03:45:00|1027|1022|1026.8|1021.8|1027.2|1022.2|1026.6|1021.6|20
1717127400000|2024-05-31 03:50:00|1026.9|1021.9|1027.9|1022.9|1028.1|1023.1|1026.7|1021.7|30
1717127700000|2024-05-31 03:55:00|1028|1023|1028.2|1023.2|1028.2|1023.2|1027.6|1022.6|24
1717128000000|2024-05-31 04:00:00|1028.1|1023.1|1028|1023|1028.4|1023.4|1027.9|1022.9|20
1717128300000|2024-05-31 04:05:00|1027.9|1022.9|1026.7|1021.7|1028.2|1023.2|1026.7|1021.7|17
1717128600000|2024-05-31 04:10:00|1026.8|1021.8|1026|1021|1026.9|1021.9|1026|1021|23
1717128900000|2024-05-31 04:15:00|1025.8|1020.8|1025.9|1020.9|1026.2|1021.2|1025.4|1020.4|16
1717129200000|2024-05-31 04:20:00|1025.8|1020.8|1025.6|1020.6|1025.8|1020.8|1025.1|1020.1|14
1717129500000|2024-05-31 04:25:00|1025.7|1020.7|1026.4|1021.4|1026.5|1021.5|1025.6|1020.6|19
1717129800000|2024-05-31 04:30:00|1026.3|1021.3|1025.6|1020.6|1026.3|1021.3|1025|1020|16
1717130100000|2024-05-31 04:35:00|1025.5|1020.5|1025.8|1020.8|1025.8|1020.8|1025.1|1020.1|17
1717130400000|2024-05-31 04:40:00|1025.7|1020.7|1026.4|1021.4|1026.5|1021.5|1025.5|1020.5|26
1717130700000|2024-05-31 04:45:00|1026.5|1021.5|1026.7|1021.7|1026.7|1021.7|1026.2|1021.2|16
1717131000000|2024-05-31 04:50:00|1026.6|1021.6|1027.3|1022.3|1027.5|1022.5|1026.3|1021.3|23
1717131300000|2024-05-31 04:55:00|1027.1|1022.1|1027.7|1022.7|1028.1|1023.1|1027.1|1022.1|17
1717131600000|2024-05-31 05:00:00|1027.6|1022.6|1027.5|1022.5|1027.9|1022.9|1026.9|1021.9|36
1717131900000|2024-05-31 05:05:00|1027.8|1022.8|1028|1023|1028|1023|1027.4|1022.4|22
1717132200000|2024-05-31 05:10:00|1027.9|1022.9|1028|1023|1028|1023|1027.6|1022.6|27
1717132500000|2024-05-31 05:15:00|1027.9|1022.9|1027.3|1022.3|1027.9|1022.9|1027.2|1022.2|12
1717132800000|2024-05-31 05:20:00|1027.4|1022.4|1026.9|1021.9|1027.7|1022.7|1026.9|1021.9|25
1717133100000|2024-05-31 05:25:00|1026.8|1021.8|1026.3|1021.3|1026.8|1021.8|1026.1|1021.1|32
1717133400000|2024-05-31 05:30:00|1026.4|1021.4|1028.2|1023.2|1028.3|1023.3|1026.4|1021.4|39
1717133700000|2024-05-31 05:35:00|1028.5|1023.5|1028.7|1023.7|1029.5|1024.5|1027.8|1022.8|51
1717134000000|2024-05-31 05:40:00|1028.6|1023.6|1028.7|1023.7|1029.2|1024.2|1028.4|1023.4|27
1717134300000|2024-05-31 05:45:00|1028.8|1023.8|1030|1025|1030|1025|1028.8|1023.8|38
1717134600000|2024-05-31 05:50:00|1029.9|1024.9|1029.5|1024.5|1029.9|1024.9|1029.4|1024.4|34
1717134900000|2024-05-31 05:55:00|1029.6|1024.6|1029.7|1024.7|1030.1|1025.1|1029.3|1024.3|32
1717135200000|2024-05-31 06:00:00|1029.6|1024.6|1030.8|1025.8|1030.9|1025.9|1029.5|1024.5|63
1717135500000|2024-05-31 06:05:00|1030.9|1025.9|1031.1|1026.1|1032.1|1027.1|1030.4|1025.4|67
1717135800000|2024-05-31 06:10:00|1031|1026|1030.4|1025.4|1031.1|1026.1|1029.8|1024.8|45
1717136100000|2024-05-31 06:15:00|1030.3|1025.3|1030.7|1025.7|1031.5|1026.5|1030.1|1025.1|50
1717136400000|2024-05-31 06:20:00|1030.8|1025.8|1030.1|1025.1|1031|1026|1029.7|1024.7|45
1717136700000|2024-05-31 06:25:00|1030|1025|1029.6|1024.6|1030.1|1025.1|1029.4|1024.4|42
1717137000000|2024-05-31 06:30:00|1029.7|1024.7|1030.7|1025.7|1031.2|1026.2|1029.4|1024.4|54
1717137300000|2024-05-31 06:35:00|1030.8|1025.8|1031.9|1026.9|1032|1027|1030.7|1025.7|60
1717137600000|2024-05-31 06:40:00|1032|1027|1032.8|1027.8|1033|1028|1032|1027|64
1717137900000|2024-05-31 06:45:00|1032.9|1027.9|1033.4|1028.4|1033.7|1028.7|1032.7|1027.7|55
1717138200000|2024-05-31 06:50:00|1033.1|1028.1|1032.5|1027.5|1033.4|1028.4|1032.3|1027.3|43
1717138500000|2024-05-31 06:55:00|1032.8|1027.8|1031.5|1026.5|1033.1|1028.1|1031.3|1026.3|43
1717138800000|2024-05-31 07:00:00|1031.4|1026.4|1030.9|1025.9|1031.6|1026.6|1030.8|1025.8|51
1717139100000|2024-05-31 07:05:00|1031|1026|1032.2|1027.2|1032.4|1027.4|1030.4|1025.4|45
1717139400000|2024-05-31 07:10:00|1032.3|1027.3|1032.2|1027.2|1032.6|1027.6|1031.8|1026.8|41
1717139700000|2024-05-31 07:15:00|1032.3|1027.3|1032.2|1027.2|1032.7|1027.7|1031.8|1026.8|40
1717140000000|2024-05-31 07:20:00|1032.4|1027.4|1030.4|1025.4|1032.5|1027.5|1030.1|1025.1|47
1717140300000|2024-05-31 07:25:00|1030.5|1025.5|1030|1025|1030.8|1025.8|1030|1025|49
1717140600000|2024-05-31 07:30:00|1029.9|1024.9|1028.5|1023.5|1029.9|1025.1|1026.8|1022.4|52
1717140900000|2024-05-31 07:35:00|1028.4|1023.4|1028.5|1023.5|1029.1|1024.1|1028|1023|48
1717141200000|2024-05-31 07:40:00|1028.7|1023.7|1027.9|1022.9|1029.3|1024.3|1027.9|1022.9|47
1717141500000|2024-05-31 07:45:00|1028|1023|1028.4|1023.4|1028.7|1023.7|1027.5|1022.5|43
1717141800000|2024-05-31 07:50:00|1028.2|1023.2|1027|1022|1029.2|1024.2|1027|1022|43
1717142100000|2024-05-31 07:55:00|1026.9|1021.9|1026.8|1021.8|1027|1022|1026.1|1021.1|48
1717142400000|2024-05-31 08:00:00|1026.6|1021.6|1026.3|1021.3|1027.2|1022.2|1026.1|1021.1|55
1717142700000|2024-05-31 08:05:00|1026.5|1021.5|1027.7|1022.7|1028.9|1023.9|1026.4|1021.4|53
1717143000000|2024-05-31 08:10:00|1027.6|1022.6|1028|1023|1028.5|1023.5|1027.4|1022.4|54
1717143300000|2024-05-31 08:15:00|1027.8|1022.8|1028.6|1023.6|1028.6|1023.6|1027.7|1022.7|31
1717143600000|2024-05-31 08:20:00|1028.7|1023.7|1029.4|1024.4|1029.8|1024.8|1028.7|1023.7|43
1717143900000|2024-05-31 08:25:00|1029.5|1024.5|1029.9|1024.9|1030.1|1025.1|1029.4|1024.4|33
1717144200000|2024-05-31 08:30:00|1029.8|1024.8|1030.4|1025.4|1031|1026|1029.8|1024.8|45
1717144500000|2024-05-31 08:35:00|1030.3|1025.3|1030.6|1025.6|1030.9|1025.9|1029.7|1024.7|39
1717144800000|2024-05-31 08:40:00|1030.7|1025.7|1030.9|1025.9|1031.8|1026.8|1030.5|1025.5|40
1717145100000|2024-05-31 08:45:00|1031.1|1026.1|1030.8|1025.8|1031.6|1026.6|1030.7|1025.7|23
1717145400000|2024-05-31 08:50:00|1030.7|1025.7|1030.2|1025.2|1030.8|1025.8|1030.2|1025.2|21
1717145700000|2024-05-31 08:55:00|1030.3|1025.3|1030.2|1025.2|1030.9|1025.9|1030.1|1025.1|24
1717146000000|2024-05-31 09:00:00|1029.8|1024.8|1028.4|1023.4|1030.1|1025.1|1028.4|1023.4|49
1717146300000|2024-05-31 09:05:00|1028.5|1023.5|1028.5|1023.5|1028.6|1023.6|1027.2|1022.2|42
1717146600000|2024-05-31 09:10:00|1028.6|1023.6|1029.8|1024.8|1030|1025|1028.6|1023.6|36
1717146900000|2024-05-31 09:15:00|1029.6|1024.6|1029|1024|1030|1025|1028.8|1023.8|34
1717147200000|2024-05-31 09:20:00|1028.9|1023.9|1029.6|1024.6|1030.3|1025.3|1028.8|1023.8|34
1717147500000|2024-05-31 09:25:00|1029.8|1024.8|1030.2|1025.2|1030.2|1025.2|1029.3|1024.3|26
1717147800000|2024-05-31 09:30:00|1030.4|1025.4|1031.6|1026.6|1033.4|1028.4|1030.4|1025.4|67
1717148100000|2024-05-31 09:35:00|1031.7|1026.7|1032.8|1027.8|1032.8|1027.8|1031.5|1026.5|36
1717148400000|2024-05-31 09:40:00|1032.6|1027.6|1031.1|1026.1|1032.8|1027.8|1030.8|1025.8|65
1717148700000|2024-05-31 09:45:00|1031|1026|1031.3|1026.3|1031.7|1026.7|1030.3|1025.3|39
1717149000000|2024-05-31 09:50:00|1031.2|1026.2|1031.9|1026.9|1033|1028|1031|1026|46
1717149300000|2024-05-31 09:55:00|1032|1027|1031.6|1026.6|1032.2|1027.2|1030.8|1025.8|39
1717149600000|2024-05-31 10:00:00|1031.4|1026.4|1033.1|1028.1|1033.1|1028.1|1031|1026|43
1717149900000|2024-05-31 10:05:00|1033|1028|1032.6|1027.6|1033.3|1028.3|1032.3|1027.3|36
1717150200000|2024-05-31 10:10:00|1032.4|1027.4|1034.2|1029.2|1034.2|1029.2|1032.3|1027.3|40
1717150500000|2024-05-31 10:15:00|1034|1029|1034.6|1029.6|1035.5|1030.5|1033.7|1028.7|49
1717150800000|2024-05-31 10:20:00|1034.7|1029.7|1034.5|1029.5|1035.5|1030.5|1034.2|1029.2|67
1717151100000|2024-05-31 10:25:00|1034.4|1029.4|1034.2|1029.2|1034.5|1029.5|1033.6|1028.6|46
1717151400000|2024-05-31 10:30:00|1034.3|1029.3|1033.8|1028.8|1035|1030|1033|1028|49
1717151700000|2024-05-31 10:35:00|1033.7|1028.7|1032.9|1027.9|1033.8|1028.8|1032.9|1027.9|30
1717152000000|2024-05-31 10:40:00|1033.1|1028.1|1034.2|1029.2|1034.4|1029.4|1033.1|1028.1|32
1717152300000|2024-05-31 10:45:00|1034.3|1029.3|1034.8|1029.8|1035.1|1030.1|1034.2|1029.2|42
1717152600000|2024-05-31 10:50:00|1034.7|1029.7|1034.6|1029.6|1035.4|1030.4|1034.1|1029.1|49
1717152900000|2024-05-31 10:55:00|1034.5|1029.5|1035|1030|1035.7|1030.7|1034.5|1029.5|38
1717153200000|2024-05-31 11:00:00|1035.1|1030.1|1037.7|1032.7|1037.8|1032.8|1034.3|1029.3|83
1717153500000|2024-05-31 11:05:00|1037.6|1032.6|1037.5|1032.5|1039.4|1034.4|1037.3|1032.3|63
1717153800000|2024-05-31 11:10:00|1037.8|1032.8|1039.4|1034.4|1039.4|1034.4|1037.5|1032.5|56
1717154100000|2024-05-31 11:15:00|1039.3|1034.3|1039.9|1034.9|1040.1|1035.1|1039|1034|53
1717154400000|2024-05-31 11:20:00|1039.8|1034.8|1040.5|1035.5|1040.6|1035.6|1039.3|1034.3|45
1717154700000|2024-05-31 11:25:00|1040.6|1035.6|1040.3|1035.3|1041.4|1036.4|1040.2|1035.2|53
1717155000000|2024-05-31 11:30:00|1040.2|1035.2|1042.1|1037.1|1042.1|1037.1|1040|1035|51
1717155300000|2024-05-31 11:35:00|1041.9|1036.9|1041.7|1036.7|1042|1037|1041.2|1036.2|48
1717155600000|2024-05-31 11:40:00|1041.6|1036.6|1041.7|1036.7|1043.1|1038.1|1041.6|1036.6|42
1717155900000|2024-05-31 11:45:00|1041.6|1036.6|1042.3|1037.3|1042.8|1037.8|1041.6|1036.6|39
1717156200000|2024-05-31 11:50:00|1042.1|1037.1|1040.9|1035.9|1042.5|1037.5|1040.2|1035.2|68
1717156500000|2024-05-31 11:55:00|1040.8|1035.8|1042.6|1037.6|1043|1038|1040.8|1035.8|47
1717156800000|2024-05-31 12:00:00|1042.5|1037.5|1042.1|1037.1|1043.1|1038.1|1041.8|1036.8|82
1717157100000|2024-05-31 12:05:00|1042|1037|1046.6|1041.6|1047.4|1042.4|1042|1037|105
1717157400000|2024-05-31 12:10:00|1046.5|1041.5|1047.3|1042.3|1048.1|1043.1|1046.2|1041.2|78
1717157700000|2024-05-31 12:15:00|1047.5|1042.5|1045.8|1040.8|1048|1043|1044.6|1039.6|82
1717158000000|2024-05-31 12:20:00|1045.3|1040.3|1042.9|1037.9|1045.3|1040.3|1042.7|1037.7|111
1717158300000|2024-05-31 12:25:00|1042.7|1037.7|1043.5|1038.5|1044.1|1039.1|1042.2|1037.2|114
1717158600000|2024-05-31 12:30:00|1043.6|1038.6|1045.6|1040.6|1046.1|1041.1|1043.3|1038.3|275
1717158900000|2024-05-31 12:35:00|1045.5|1040.5|1045.6|1040.6|1046.2|1041.2|1042.5|1037.5|187
1717159200000|2024-05-31 12:40:00|1045.4|1040.4|1045.8|1040.8|1045.9|1040.9|1043.5|1038.5|234
1717159500000|2024-05-31 12:45:00|1045.7|1040.7|1045.1|1040.1|1045.8|1040.8|1044.6|1039.6|185
1717159800000|2024-05-31 12:50:00|1045.2|1040.2|1050.8|1045.8|1050.9|1045.9|1044.9|1039.9|174
1717160100000|2024-05-31 12:55:00|1051|1046|1051.9|1046.9|1052.7|1047.7|1050.1|1045.1|181
1717160400000|2024-05-31 13:00:00|1051.6|1046.6|1050|1045|1054.8|1049.8|1049.5|1044.5|243
1717160700000|2024-05-31 13:05:00|1049.9|1044.9|1047.5|1042.5|1050.2|1046.1|1046.6|1042.2|137
1717161000000|2024-05-31 13:10:00|1047.4|1042.4|1046.8|1041.8|1048.2|1043.2|1046.6|1041.6|153
1717161300000|2024-05-31 13:15:00|1046.9|1041.9|1044.5|1039.5|1047|1042|1044.4|1039.4|157
1717161600000|2024-05-31 13:20:00|1044.6|1039.6|1043.2|1038.2|1044.9|1039.9|1042.3|1037.3|169
1717161900000|2024-05-31 13:25:00|1043.1|1038.1|1042.7|1037.7|1043.3|1038.3|1041.4|1036.4|130
1717162200000|2024-05-31 13:30:00|1042.9|1037.9|1043.2|1038.2|1043.5|1038.5|1039.9|1034.9|262
1717162500000|2024-05-31 13:35:00|1043.4|1038.4|1044.6|1039.6|1045.8|1040.8|1043.1|1038.1|121
1717162800000|2024-05-31 13:40:00|1044.5|1039.5|1045.8|1040.8|1046.2|1042.1|1043.3|1039.3|95
1717163100000|2024-05-31 13:45:00|1045.9|1040.9|1043.4|1041.6|1045.9|1041.8|1043.1|1038.6|118
1717163400000|2024-05-31 13:50:00|1043.5|1041.7|1041|1036|1044.6|1041.7|1039.9|1034.9|185
1717163700000|2024-05-31 13:55:00|1040.8|1035.8|1042.4|1037.4|1042.4|1037.4|1038.8|1033.8|196
1717164000000|2024-05-31 14:00:00|1042.5|1037.5|1042.4|1037.4|1043.8|1038.8|1042|1037|202
1717164300000|2024-05-31 14:05:00|1042.3|1037.3|1042.6|1037.6|1043.4|1038.4|1041.3|1036.3|207
1717164600000|2024-05-31 14:10:00|1042.4|1037.4|1037.8|1032.8|1042.4|1037.4|1037.1|1032.1|251
1717164900000|2024-05-31 14:15:00|1037.9|1032.9|1040.1|1035.1|1040.6|1035.6|1037.4|1032.4|245
1717165200000|2024-05-31 14:20:00|1040|1035|1039.3|1034.3|1041.3|1036.3|1039.1|1034.1|203
1717165500000|2024-05-31 14:25:00|1039.2|1034.2|1042.2|1037.2|1043.3|1038.3|1039.1|1034.1|156
1717165800000|2024-05-31 14:30:00|1042.1|1037.1|1039.7|1034.7|1042.1|1037.1|1039|1034|160
1717166100000|2024-05-31 14:35:00|1039.8|1034.8|1039.6|1034.6|1040.4|1036.7|1038.4|1034|149
1717166400000|2024-05-31 14:40:00|1039.5|1034.5|1035|1030|1039.6|1034.6|1034.5|1029.5|107
1717166700000|2024-05-31 14:45:00|1035.1|1030.1|1034.9|1029.9|1036.2|1031.2|1034|1029|243
1717167000000|2024-05-31 14:50:00|1035|1030|1035.2|1030.2|1036.1|1031.1|1033.9|1028.9|224
1717167300000|2024-05-31 14:55:00|1035.5|1030.5|1038.3|1033.3|1039.9|1034.9|1035.2|1030.2|229
1717167600000|2024-05-31 15:00:00|1038.1|1033.1|1037|1032|1038.7|1033.7|1035.2|1030.2|230
1717167900000|2024-05-31 15:05:00|1037.1|1032.1|1036.2|1031.2|1037.3|1032.3|1034.6|1029.6|213
1717168200000|2024-05-31 15:10:00|1036.1|1031.1|1032.3|1027.3|1036.5|1031.5|1031.3|1026.3|251
1717168500000|2024-05-31 15:15:00|1032.2|1027.2|1031.5|1026.5|1033.4|1028.4|1031|1026|234
1717168800000|2024-05-31 15:20:00|1031.4|1026.4|1030.1|1025.1|1031.4|1026.4|1028.8|1023.8|199
1717169100000|2024-05-31 15:25:00|1030|1025|1028.7|1023.7|1030|1026.3|1026.5|1023.1|256
1717169400000|2024-05-31 15:30:00|1028.6|1023.6|1024.9|1019.9|1029.1|1025.5|1021.6|1018|219
1717169700000|2024-05-31 15:35:00|1024.8|1019.8|1023.8|1022|1026|1022.8|1023.4|1019|166
1717170000000|2024-05-31 15:40:00|1025.6|1020.6|1023.6|1021.8|1026|1023|1023.6|1020.5|133
1717170300000|2024-05-31 15:45:00|1023.7|1021.9|1025.2|1023.4|1025.8|1024|1023.6|1021.8|147
1717170600000|2024-05-31 15:50:00|1025.1|1023.3|1026.1|1024.3|1026.8|1025|1025|1023.2|115
1717170900000|2024-05-31 15:55:00|1026|1024.2|1025.9|1024.1|1027.7|1024.9|1025.2|1022.2|113
1717171200000|2024-05-31 16:00:00|1025.8|1024|1027.2|1025.4|1028|1025.9|1024.9|1023|159
1717171500000|2024-05-31 16:05:00|1027.1|1025.3|1027.4|1025.6|1029|1025.8|1026.5|1023.9|122
1717171800000|2024-05-31 16:10:00|1027.3|1025.5|1028.6|1026.8|1029.4|1027|1027.1|1024.2|107
1717172100000|2024-05-31 16:15:00|1028.5|1026.7|1028.9|1027.1|1029.1|1027.3|1028.4|1026.6|68
1717172400000|2024-05-31 16:20:00|1028.8|1027|1028.7|1026.9|1030.2|1027.1|1027.8|1024.7|51
1717172700000|2024-05-31 16:25:00|1028.8|1027|1029.2|1027.4|1029.2|1027.4|1028.5|1026.7|29
1717173000000|2024-05-31 16:30:00|1029.1|1027.3|1029.5|1027.7|1030.3|1028.5|1029.1|1027.3|48
1717173300000|2024-05-31 16:35:00|1029.6|1027.8|1030.8|1029|1030.9|1029.1|1029.6|1027.8|47
1717173600000|2024-05-31 16:40:00|1030.9|1029.1|1031|1029.2|1031|1029.2|1030.9|1029.1|2
1717174500000|2024-05-31 16:55:00|1040.2|1035.2|1038.4|1036.6|1040.4|1036.7|1038.4|1034.6|45
1717174800000|2024-05-31 17:00:00|1039.9|1034.9|1039.3|1034.3|1040|1036.8|1038.3|1034.2|108
1717175100000|2024-05-31 17:05:00|1039.4|1034.4|1039.7|1034.7|1040|1037.3|1038.3|1033.8|78
1717175400000|2024-05-31 17:10:00|1039.8|1034.8|1038.6|1036.8|1039.9|1036.9|1038.4|1034.4|37
1717176300000|2024-05-31 17:25:00|1038.8|1033.8|1038.8|1033.8|1038.8|1033.8|1038.1|1033.1|69
1717176600000|2024-05-31 17:30:00|1038.7|1033.7|1038.7|1033.7|1039.3|1034.3|1038.5|1033.5|84
1717176900000|2024-05-31 17:35:00|1038.5|1033.5|1038|1033|1039.3|1034.3|1037.9|1032.9|107
1717177200000|2024-05-31 17:40:00|1038.1|1033.1|1038.3|1033.3|1038.4|1033.4|1037.4|1032.4|96
1717177500000|2024-05-31 17:45:00|1038.1|1033.1|1040|1035|1040.4|1035.4|1038.1|1033.1|119
1717177800000|2024-05-31 17:50:00|1040.1|1035.1|1039.3|1034.3|1040.5|1035.5|1039.1|1034.1|102
1717178100000|2024-05-31 17:55:00|1039.4|1034.4|1039.4|1034.4|1039.9|1034.9|1039.4|1034.4|69
1717178400000|2024-05-31 18:00:00|1039.3|1034.3|1040.1|1035.1|1040.2|1035.2|1038.8|1033.8|74
1717178700000|2024-05-31 18:05:00|1040.2|1035.2|1040.2|1035.2|1042.9|1037.9|1040|1035|93
1717179000000|2024-05-31 18:10:00|1040.3|1035.3|1041|1036|1041.3|1036.3|1040.3|1035.3|38
1717179300000|2024-05-31 18:15:00|1040.9|1035.9|1041.3|1036.3|1041.5|1036.5|1040.9|1035.9|20
1717179600000|2024-05-31 18:20:00|1041.4|1036.4|1041.1|1036.1|1041.7|1036.7|1041|1036|25
1717179900000|2024-05-31 18:25:00|1041.2|1036.2|1040.6|1035.6|1041.8|1036.8|1040.4|1035.4|44
1717180200000|2024-05-31 18:30:00|1040.8|1035.8|1040.1|1035.1|1041.3|1036.3|1039.9|1034.9|47
1717180500000|2024-05-31 18:35:00|1040|1035|1040.2|1035.2|1040.5|1035.5|1039.8|1034.8|52
1717180800000|2024-05-31 18:40:00|1040.3|1035.3|1040.6|1035.6|1040.6|1035.6|1039.9|1034.9|42
1717181100000|2024-05-31 18:45:00|1040.5|1035.5|1039.8|1034.8|1040.7|1035.7|1039.7|1034.7|36
1717181400000|2024-05-31 18:50:00|1040|1035|1039.6|1034.6|1040.5|1035.5|1039.2|1034.2|80
1717181700000|2024-05-31 18:55:00|1039.7|1034.7|1040.1|1035.1|1040.4|1035.4|1039.7|1034.7|43
1717182000000|2024-05-31 19:00:00|1040|1035|1040.2|1035.2|1040.5|1035.5|1039.7|1034.7|42
1717182300000|2024-05-31 19:05:00|1040.3|1035.3|1040.6|1035.6|1041.1|1036.1|1040.3|1035.3|44
1717182600000|2024-05-31 19:10:00|1040.5|1035.5|1040.1|1035.1|1040.5|1035.5|1040|1035|47
1717182900000|2024-05-31 19:15:00|1040|1035|1039.8|1034.8|1040.1|1035.1|1039.6|1034.6|21
1717183200000|2024-05-31 19:20:00|1039.9|1034.9|1039.8|1034.8|1040|1035|1039.2|1034.2|56
1717183500000|2024-05-31 19:25:00|1039.9|1034.9|1039.3|1034.3|1040.1|1035.1|1039.2|1034.2|43
1717183800000|2024-05-31 19:30:00|1039.2|1034.2|1039.5|1034.5|1039.8|1034.8|1039.1|1034.1|51
1717184100000|2024-05-31 19:35:00|1039.4|1034.4|1040|1035|1040|1035|1039.4|1034.4|40
1717184400000|2024-05-31 19:40:00|1040.1|1035.1|1041.2|1036.2|1041.2|1036.2|1040.1|1035.1|47
1717184700000|2024-05-31 19:45:00|1041.3|1036.3|1043|1038|1043|1038|1040.9|1035.9|99
1717185000000|2024-05-31 19:50:00|1043.2|1038.2|1042.4|1037.4|1043.2|1038.2|1041.9|1036.9|76
1717185300000|2024-05-31 19:55:00|1042.5|1037.5|1042.5|1037.5|1042.7|1037.7|1041.9|1036.9|89
1717185600000|2024-05-31 20:00:00|1042.4|1037.4|1041.8|1036.8|1042.4|1037.4|1041.3|1036.3|64
1717185900000|2024-05-31 20:05:00|1041.7|1036.7|1041.8|1036.8|1041.8|1036.8|1041.6|1036.6|37
1717186200000|2024-05-31 20:10:00|1041.9|1036.9|1042.6|1037.6|1042.6|1037.6|1041.9|1036.9|39
1717186500000|2024-05-31 20:15:00|1042.3|1037.3|1042.6|1037.6|1042.9|1037.9|1042.2|1037.2|17
1717186800000|2024-05-31 20:20:00|1042.7|1037.7|1042.9|1037.9|1043.3|1038.3|1042.7|1037.7|14
1717187100000|2024-05-31 20:25:00|1042.8|1037.8|1043.1|1038.1|1043.1|1038.1|1042.7|1037.7|13
1717187400000|2024-05-31 20:30:00|1043|1038|1042.8|1037.8|1043|1038|1042.1|1037.1|32
1717187700000|2024-05-31 20:35:00|1042.7|1037.7|1042.6|1037.6|1042.7|1037.7|1042.5|1037.5|4
1717188000000|2024-05-31 20:40:00|1042.8|1037.8|1040.9|1035.9|1042.8|1037.8|1040.8|1035.8|25
1717188300000|2024-05-31 20:45:00|1040.8|1035.8|1040.5|1035.5|1041.2|1036.2|1040.3|1035.3|47
1717188600000|2024-05-31 20:50:00|1040.4|1035.4|1039.8|1034.8|1040.4|1035.4|1039.4|1034.4|34
1717188900000|2024-05-31 20:55:00|1039.7|1034.7|1038.8|1033.8|1039.7|1034.7|1038.8|1033.8|35
1717365600000|2024-06-02 22:00:00|1039.7|1034.7|1036.1|1031.1|1039.7|1034.7|1035.6|1030.6|50
1717365900000|2024-06-02 22:05:00|1035.9|1030.9|1036|1031|1036.8|1031.8|1035.9|1030.9|27
1717366200000|2024-06-02 22:10:00|1035.9|1030.9|1037.1|1032.1|1037.1|1032.1|1035.9|1030.9|37
1717366500000|2024-06-02 22:15:00|1037.2|1032.2|1039.4|1034.4|1039.4|1034.4|1037.1|1032.1|48
1717366800000|2024-06-02 22:20:00|1039.6|1034.6|1040.2|1035.2|1040.4|1035.4|1039.3|1034.3|37
1717367100000|2024-06-02 22:25:00|1040.4|1035.4|1040.7|1035.7|1040.8|1035.8|1039.8|1034.8|39
1717367400000|2024-06-02 22:30:00|1040.8|1035.8|1042.4|1037.4|1042.4|1037.4|1040.8|1035.8|31
1717367700000|2024-06-02 22:35:00|1042.3|1037.3|1042.2|1037.2|1042.5|1037.5|1041.6|1036.6|30
1717368000000|2024-06-02 22:40:00|1042.4|1037.4|1041.3|1036.3|1042.4|1037.4|1041.2|1036.2|31
1717368300000|2024-06-02 22:45:00|1041.5|1036.5|1041.6|1036.6|1042|1037|1041.1|1036.1|24
1717368600000|2024-06-02 22:50:00|1041.7|1036.7|1042|1037|1042.5|1037.5|1041.7|1036.7|24
1717368900000|2024-06-02 22:55:00|1041.9|1036.9|1041.1|1036.1|1041.9|1036.9|1040.3|1035.3|42
1717369200000|2024-06-02 23:00:00|1041.2|1036.2|1041.5|1036.5|1042|1037|1041.2|1036.2|34
1717369500000|2024-06-02 23:05:00|1041.7|1036.7|1041.4|1036.4|1041.7|1036.7|1041.2|1036.2|13
1717369800000|2024-06-02 23:10:00|1041.5|1036.5|1042.1|1037.1|1042.1|1037.1|1041.2|1036.2|20
1717370100000|2024-06-02 23:15:00|1042.2|1037.2|1042.6|1037.6|1042.6|1037.6|1042|1037|20
1717370400000|2024-06-02 23:20:00|1042.7|1037.7|1043|1038|1043.2|1038.2|1042.7|1037.7|18
1717370700000|2024-06-02 23:25:00|1043.1|1038.1|1043.6|1038.6|1043.6|1038.6|1042.9|1037.9|18
1717371000000|2024-06-02 23:30:00|1043.7|1038.7|1042.6|1037.6|1044|1039|1042.6|1037.6|27
1717371300000|2024-06-02 23:35:00|1042.5|1037.5|1042.3|1037.3|1042.5|1037.5|1041.6|1036.6|23
1717371600000|2024-06-02 23:40:00|1042.4|1037.4|1042.2|1037.2|1042.5|1037.5|1041.9|1036.9|21
1717371900000|2024-06-02 23:45:00|1042.3|1037.3|1041.9|1036.9|1042.5|1037.5|1041.9|1036.9|17
1717372200000|2024-06-02 23:50:00|1041.8|1036.8|1041.6|1036.6|1041.8|1036.8|1040.7|1035.7|39
1717372500000|2024-06-02 23:55:00|1041.7|1036.7|1041.8|1036.8|1042|1037|1041.4|1036.4|21
1717365600000|2024-06-02 22:00:00|1039.7|1034.7|1036.1|1031.1|1039.7|1034.7|1035.6|1030.6|50
1717365900000|2024-06-02 22:05:00|1035.9|1030.9|1036|1031|1036.8|1031.8|1035.9|1030.9|27
1717366200000|2024-06-02 22:10:00|1035.9|1030.9|1037.1|1032.1|1037.1|1032.1|1035.9|1030.9|37
1717366500000|2024-06-02 22:15:00|1037.2|1032.2|1039.4|1034.4|1039.4|1034.4|1037.1|1032.1|48
1717366800000|2024-06-02 22:20:00|1039.6|1034.6|1040.2|1035.2|1040.4|1035.4|1039.3|1034.3|37
1717367100000|2024-06-02 22:25:00|1040.4|1035.4|1040.7|1035.7|1040.8|1035.8|1039.8|1034.8|39
1717367400000|2024-06-02 22:30:00|1040.8|1035.8|1042.4|1037.4|1042.4|1037.4|1040.8|1035.8|31
1717367700000|2024-06-02 22:35:00|1042.3|1037.3|1042.2|1037.2|1042.5|1037.5|1041.6|1036.6|30
1717368000000|2024-06-02 22:40:00|1042.4|1037.4|1041.3|1036.3|1042.4|1037.4|1041.2|1036.2|31
1717368300000|2024-06-02 22:45:00|1041.5|1036.5|1041.6|1036.6|1042|1037|1041.1|1036.1|24
1717368600000|2024-06-02 22:50:00|1041.7|1036.7|1042|1037|1042.5|1037.5|1041.7|1036.7|24
1717368900000|2024-06-02 22:55:00|1041.9|1036.9|1041.1|1036.1|1041.9|1036.9|1040.3|1035.3|42
1717369200000|2024-06-02 23:00:00|1041.2|1036.2|1041.5|1036.5|1042|1037|1041.2|1036.2|34
1717369500000|2024-06-02 23:05:00|1041.7|1036.7|1041.4|1036.4|1041.7|1036.7|1041.2|1036.2|13
1717369800000|2024-06-02 23:10:00|1041.5|1036.5|1042.1|1037.1|1042.1|1037.1|1041.2|1036.2|20
1717370100000|2024-06-02 23:15:00|1042.2|1037.2|1042.6|1037.6|1042.6|1037.6|1042|1037|20
1717370400000|2024-06-02 23:20:00|1042.7|1037.7|1043|1038|1043.2|1038.2|1042.7|1037.7|18
1717370700000|2024-06-02 23:25:00|1043.1|1038.1|1043.6|1038.6|1043.6|1038.6|1042.9|1037.9|18
1717371000000|2024-06-02 23:30:00|1043.7|1038.7|1042.6|1037.6|1044|1039|1042.6|1037.6|27
1717371300000|2024-06-02 23:35:00|1042.5|1037.5|1042.3|1037.3|1042.5|1037.5|1041.6|1036.6|23
1717371600000|2024-06-02 23:40:00|1042.4|1037.4|1042.2|1037.2|1042.5|1037.5|1041.9|1036.9|21
1717371900000|2024-06-02 23:45:00|1042.3|1037.3|1041.9|1036.9|1042.5|1037.5|1041.9|1036.9|17
1717372200000|2024-06-02 23:50:00|1041.8|1036.8|1041.6|1036.6|1041.8|1036.8|1040.7|1035.7|39
1717372500000|2024-06-02 23:55:00|1041.7|1036.7|1041.8|1036.8|1042|1037|1041.4|1036.4|21
1717372800000|2024-06-03 00:00:00|1041.6|1036.6|1043.2|1038.2|1043.2|1038.2|1041.2|1036.2|60
1717373100000|2024-06-03 00:05:00|1042.8|1037.8|1042.7|1037.7|1043.1|1038.1|1041.8|1036.8|52
1717373400000|2024-06-03 00:10:00|1043.2|1038.2|1043.9|1038.9|1044.1|1039.1|1042.8|1037.8|39
1717373700000|2024-06-03 00:15:00|1043.8|1038.8|1044.2|1039.2|1044.3|1039.3|1043.8|1038.8|23
1717374000000|2024-06-03 00:20:00|1044.4|1039.4|1044.6|1039.6|1045.1|1040.1|1044.1|1039.1|29
1717374300000|2024-06-03 00:25:00|1044.5|1039.5|1045.3|1040.3|1045.3|1040.3|1044.2|1039.2|49
1717374600000|2024-06-03 00:30:00|1045.2|1040.2|1044.9|1039.9|1045.6|1040.6|1044.3|1039.3|46
1717374900000|2024-06-03 00:35:00|1045|1040|1044.5|1039.5|1045.3|1040.3|1044.4|1039.4|52
1717375200000|2024-06-03 00:40:00|1044.4|1039.4|1045.2|1040.2|1045.2|1040.2|1044.3|1039.3|46
1717375500000|2024-06-03 00:45:00|1045.3|1040.3|1046|1041|1046.1|1041.1|1045.1|1040.1|44
1717375800000|2024-06-03 00:50:00|1045.9|1040.9|1046.4|1041.4|1046.6|1041.6|1045.1|1040.1|50
1717376100000|2024-06-03 00:55:00|1046.5|1041.5|1046.3|1041.3|1046.7|1041.7|1045.6|1040.6|49
1717376400000|2024-06-03 01:00:00|1046.4|1041.4|1047.1|1042.1|1048.5|1043.5|1046.4|1041.4|135
1717376700000|2024-06-03 01:05:00|1047|1042|1048|1043|1048|1043|1046.4|1041.4|111
1717377000000|2024-06-03 01:10:00|1048.2|1043.2|1048.9|1043.9|1049.3|1044.3|1048|1043|87
1717377300000|2024-06-03 01:15:00|1048.8|1043.8|1049.4|1044.4|1049.5|1044.5|1048.3|1043.3|66
1717377600000|2024-06-03 01:20:00|1049.3|1044.3|1049.8|1044.8|1050|1045|1048.9|1043.9|62
1717377900000|2024-06-03 01:25:00|1049.7|1044.7|1046.9|1045.1|1050|1045.1|1046.9|1044.3|41
1717378200000|2024-06-03 01:30:00|1047|1045.2|1046.9|1045.1|1047.5|1045.7|1046.8|1045|48
1717378500000|2024-06-03 01:35:00|1046.8|1045|1048.3|1046.5|1048.8|1047|1046.8|1045|43
1717378800000|2024-06-03 01:40:00|1050.3|1045.3|1050.9|1045.9|1051.3|1046.3|1050.3|1045.3|46
1717379100000|2024-06-03 01:45:00|1051|1046|1051.2|1046.2|1052|1047|1050.9|1045.9|61
1717379400000|2024-06-03 01:50:00|1051.3|1046.3|1050.7|1045.7|1051.9|1046.9|1050.5|1045.5|78
1717379700000|2024-06-03 01:55:00|1050.9|1045.9|1051.5|1046.5|1051.7|1046.7|1050.9|1045.9|42
1717380000000|2024-06-03 02:00:00|1051.6|1046.6|1051.5|1046.5|1051.9|1046.9|1051.1|1046.1|72
1717380300000|2024-06-03 02:05:00|1051.4|1046.4|1051.6|1046.6|1051.9|1046.9|1051|1046|60
1717380600000|2024-06-03 02:10:00|1051.7|1046.7|1051.6|1046.6|1052.3|1047.3|1051|1046|53
1717380900000|2024-06-03 02:15:00|1051.5|1046.5|1051.7|1046.7|1051.7|1046.7|1051.3|1046.3|34
1717381200000|2024-06-03 02:20:00|1051.6|1046.6|1051.1|1046.1|1051.6|1046.6|1050.9|1045.9|20
1717381500000|2024-06-03 02:25:00|1051|1046|1051.4|1046.4|1051.4|1046.4|1050.9|1045.9|23
1717381800000|2024-06-03 02:30:00|1051.3|1046.3|1050.8|1045.8|1051.6|1046.6|1050.4|1045.4|57
1717382100000|2024-06-03 02:35:00|1050.7|1045.7|1049.7|1044.7|1050.7|1045.7|1049.7|1044.7|26
1717382400000|2024-06-03 02:40:00|1049.8|1044.8|1049.8|1044.8|1050.1|1045.1|1049.4|1044.4|28
1717382700000|2024-06-03 02:45:00|1049.7|1044.7|1047.8|1042.8|1049.8|1044.8|1047.4|1042.4|54
1717383000000|2024-06-03 02:50:00|1047.7|1042.7|1048.1|1043.1|1048.5|1043.5|1047.1|1042.1|53
1717383300000|2024-06-03 02:55:00|1048|1043|1047.7|1042.7|1048|1043|1047.3|1042.3|34
1717383600000|2024-06-03 03:00:00|1047.6|1042.6|1048|1043|1048|1043|1046.6|1041.6|41
1717383900000|2024-06-03 03:05:00|1048.2|1043.2|1048.6|1043.6|1049.1|1044.1|1048|1043|55
1717384200000|2024-06-03 03:10:00|1048.7|1043.7|1047.8|1042.8|1049|1044|1046.9|1041.9|58
1717384500000|2024-06-03 03:15:00|1047.7|1042.7|1047|1042|1047.9|1042.9|1046.8|1041.8|66
1717384800000|2024-06-03 03:20:00|1046.9|1041.9|1045.4|1040.4|1047.2|1042.2|1045.3|1040.3|66
1717385100000|2024-06-03 03:25:00|1045.5|1040.5|1044.3|1039.3|1046|1041|1044.2|1039.2|70
1717385400000|2024-06-03 03:30:00|1044.4|1039.4|1044.6|1039.6|1044.9|1039.9|1044.2|1039.2|39
1717385700000|2024-06-03 03:35:00|1044.5|1039.5|1045|1040|1045.3|1040.3|1044|1039|39
1717386000000|2024-06-03 03:40:00|1045.1|1040.1|1044.6|1039.6|1045.4|1040.4|1044|1039|38
1717386300000|2024-06-03 03:45:00|1044.4|1039.4|1043.7|1038.7|1044.6|1039.6|1043.7|1038.7|29
1717386600000|2024-06-03 03:50:00|1043.5|1038.5|1042.1|1037.1|1043.5|1038.5|1041.9|1036.9|40
1717386900000|2024-06-03 03:55:00|1042.2|1037.2|1041.9|1036.9|1042.6|1037.6|1041.8|1036.8|35
1717387200000|2024-06-03 04:00:00|1041.8|1036.8|1042.4|1037.4|1042.4|1037.4|1041.8|1036.8|28
1717387500000|2024-06-03 04:05:00|1042.6|1037.6|1042.6|1037.6|1043.4|1038.4|1042.2|1037.2|28
1717387800000|2024-06-03 04:10:00|1042.5|1037.5|1043.2|1038.2|1043.5|1038.5|1042.5|1037.5|21
1717388100000|2024-06-03 04:15:00|1043.4|1038.4|1043|1038|1043.6|1038.6|1042.8|1037.8|19
1717388400000|2024-06-03 04:20:00|1042.9|1037.9|1043.3|1038.3|1043.5|1038.5|1042.9|1037.9|18
1717388700000|2024-06-03 04:25:00|1043.2|1038.2|1043.3|1038.3|1043.8|1038.8|1043.2|1038.2|30
1717389000000|2024-06-03 04:30:00|1043.4|1038.4|1042.9|1037.9|1043.4|1038.4|1042.8|1037.8|25
1717389300000|2024-06-03 04:35:00|1042.7|1037.7|1042.8|1037.8|1042.8|1037.8|1042.1|1037.1|21
1717389600000|2024-06-03 04:40:00|1042.7|1037.7|1043.2|1038.2|1043.4|1038.4|1042.6|1037.6|23
1717389900000|2024-06-03 04:45:00|1043.1|1038.1|1043.6|1038.6|1043.8|1038.8|1042.7|1037.7|21
1717390200000|2024-06-03 04:50:00|1043.7|1038.7|1043.5|1038.5|1044|1039|1043.4|1038.4|23
1717390500000|2024-06-03 04:55:00|1043.4|1038.4|1043|1038|1043.4|1038.4|1042.8|1037.8|25
1717390800000|2024-06-03 05:00:00|1042.8|1037.8|1042.1|1037.1|1042.9|1037.9|1041.9|1036.9|58
1717391100000|2024-06-03 05:05:00|1042.3|1037.3|1042.9|1037.9|1043|1038|1042.2|1037.2|30
1717391400000|2024-06-03 05:10:00|1043|1038|1042.8|1037.8|1043.2|1038.2|1042.3|1037.3|37
1717391700000|2024-06-03 05:15:00|1042.9|1037.9|1042.9|1037.9|1043.5|1038.5|1042.7|1037.7|17
1717392000000|2024-06-03 05:20:00|1042.8|1037.8|1043.8|1038.8|1044|1039|1042.8|1037.8|32
1717392300000|2024-06-03 05:25:00|1043.7|1038.7|1043.2|1038.2|1043.7|1038.7|1042.7|1037.7|19
1717392600000|2024-06-03 05:30:00|1043.3|1038.3|1041.5|1036.5|1043.6|1038.6|1040.9|1035.9|117
1717392900000|2024-06-03 05:35:00|1041.4|1036.4|1039.3|1034.3|1042|1037|1039.3|1034.3|68
1717393200000|2024-06-03 05:40:00|1039.4|1034.4|1037.1|1032.1|1039.7|1034.7|1036.7|1031.7|135
1717393500000|2024-06-03 05:45:00|1037.3|1032.3|1038.2|1033.2|1038.3|1033.3|1037.1|1032.1|141
1717393800000|2024-06-03 05:50:00|1038|1033|1039.4|1034.4|1039.8|1034.8|1038|1033|102
1717394100000|2024-06-03 05:55:00|1039.3|1034.3|1038.7|1033.7|1039.8|1034.8|1038.4|1033.4|71
1717394400000|2024-06-03 06:00:00|1038.6|1033.6|1038.5|1033.5|1039.8|1034.8|1038.3|1033.3|94
1717394700000|2024-06-03 06:05:00|1038.7|1033.7|1038.8|1033.8|1039|1034|1038|1033|117
1717395000000|2024-06-03 06:10:00|1038.6|1033.6|1039.7|1034.7|1039.7|1034.7|1037.5|1032.5|81
1717395300000|2024-06-03 06:15:00|1039.6|1034.6|1037.7|1032.7|1039.6|1034.6|1037.4|1032.4|83
1717395600000|2024-06-03 06:20:00|1037.6|1032.6|1037.7|1032.7|1037.9|1032.9|1036.6|1031.6|86
1717395900000|2024-06-03 06:25:00|1037.6|1032.6|1035.8|1030.8|1037.6|1032.6|1035.3|1030.3|56
1717396200000|2024-06-03 06:30:00|1035.9|1030.9|1035|1030|1036.2|1031.2|1034.8|1029.8|68
1717396500000|2024-06-03 06:35:00|1034.9|1029.9|1037.3|1032.3|1037.5|1032.5|1034.9|1029.9|80
1717396800000|2024-06-03 06:40:00|1037.4|1032.4|1037.4|1032.4|1038|1033|1036.8|1031.8|69
1717397100000|2024-06-03 06:45:00|1037.3|1032.3|1037.2|1032.2|1037.8|1032.8|1036.7|1031.7|67
1717397400000|2024-06-03 06:50:00|1037|1032|1035.8|1030.8|1037.1|1032.1|1035.7|1030.7|77
1717397700000|2024-06-03 06:55:00|1035.7|1030.7|1038|1033|1038.8|1033.8|1035.7|1030.7|64
1717398000000|2024-06-03 07:00:00|1038.2|1033.2|1039.4|1034.4|1039.7|1034.7|1037.7|1032.7|97
1717398300000|2024-06-03 07:05:00|1039.3|1034.3|1040.6|1035.6|1040.6|1035.6|1038.7|1033.7|76
1717398600000|2024-06-03 07:10:00|1040.3|1035.3|1039.6|1034.6|1040.3|1035.3|1039.3|1034.3|57
1717398900000|2024-06-03 07:15:00|1039.5|1034.5|1039.6|1034.6|1039.6|1034.6|1038.4|1033.4|68
1717399200000|2024-06-03 07:20:00|1039.7|1034.7|1037.6|1032.6|1039.7|1034.7|1037.5|1032.5|61
1717399500000|2024-06-03 07:25:00|1037.4|1032.4|1035.9|1030.9|1037.4|1032.4|1035.5|1030.5|52
1717399800000|2024-06-03 07:30:00|1036|1031|1035.2|1030.2|1036.6|1031.6|1034.9|1029.9|54
1717400100000|2024-06-03 07:35:00|1035|1030|1033.7|1028.7|1035|1030|1033.4|1028.4|79
1717400400000|2024-06-03 07:40:00|1033.9|1028.9|1034.5|1029.5|1034.7|1029.7|1033.7|1028.7|67
1717400700000|2024-06-03 07:45:00|1034.6|1029.6|1033.5|1028.5|1035.3|1030.3|1033|1028|62
1717401000000|2024-06-03 07:50:00|1033.4|1028.4|1032.1|1027.1|1033.4|1028.4|1031.4|1026.4|60
1717401300000|2024-06-03 07:55:00|1032|1027|1033.3|1028.3|1033.9|1028.9|1031.6|1026.6|75
1717401600000|2024-06-03 08:00:00|1033.2|1028.2|1032.9|1027.9|1033.4|1028.4|1032.6|1027.6|77
1717401900000|2024-06-03 08:05:00|1032.8|1027.8|1033.2|1028.2|1033.4|1028.4|1031.4|1026.4|70
1717402200000|2024-06-03 08:10:00|1033.1|1028.1|1033.5|1028.5|1033.9|1028.9|1032.7|1027.7|91
1717402500000|2024-06-03 08:15:00|1033.3|1028.3|1032.7|1027.7|1033.3|1028.3|1032.7|1027.7|50
1717402800000|2024-06-03 08:20:00|1032.6|1027.6|1034.6|1029.6|1034.8|1029.8|1032.4|1027.4|69
1717403100000|2024-06-03 08:25:00|1034.5|1029.5|1035.3|1030.3|1035.5|1030.5|1034.2|1029.2|61
1717403400000|2024-06-03 08:30:00|1035.2|1030.2|1035.8|1030.8|1037|1032|1035.1|1030.1|54
1717403700000|2024-06-03 08:35:00|1036.1|1031.1|1035.4|1030.4|1036.4|1031.4|1035.4|1030.4|45
1717404000000|2024-06-03 08:40:00|1035.2|1030.2|1035.1|1030.1|1035.3|1030.3|1034.7|1029.7|33
1717404300000|2024-06-03 08:45:00|1035|1030|1034.9|1029.9|1035|1030|1034.5|1029.5|27
1717404600000|2024-06-03 08:50:00|1034.8|1029.8|1034.6|1029.6|1034.8|1029.8|1034.5|1029.5|32
1717404900000|2024-06-03 08:55:00|1032.4|1027.4|1031.8|1026.8|1032.6|1027.6|1031.8|1026.8|16
1717405200000|2024-06-03 09:00:00|1031.7|1026.7|1029.7|1024.7|1031.7|1026.7|1029.7|1024.7|53
1717405500000|2024-06-03 09:05:00|1029.6|1024.6|1031.2|1026.2|1031.3|1026.3|1029.6|1024.6|60
1717405800000|2024-06-03 09:10:00|1031.1|1026.1|1030.1|1025.1|1031.1|1026.1|1029.7|1024.7|42
1717406100000|2024-06-03 09:15:00|1030|1025|1031.3|1026.3|1031.6|1026.6|1029.8|1024.8|52
1717406400000|2024-06-03 09:20:00|1031.2|1026.2|1030.9|1025.9|1031.6|1026.6|1029.7|1024.7|41
1717406700000|2024-06-03 09:25:00|1030.6|1025.6|1030.7|1025.7|1030.9|1025.9|1029.5|1024.5|45
1717407000000|2024-06-03 09:30:00|1030.6|1025.6|1029.6|1024.6|1030.6|1025.6|1029|1024|66
1717407300000|2024-06-03 09:35:00|1029.4|1024.4|1028|1023|1029.7|1024.7|1027.1|1022.1|66
1717407600000|2024-06-03 09:40:00|1027.8|1022.8|1027.8|1022.8|1029|1024|1027.6|1022.6|38
1717407900000|2024-06-03 09:45:00|1028|1023|1027.5|1022.5|1028|1023|1026.7|1021.7|39
1717408200000|2024-06-03 09:50:00|1027.3|1022.3|1029.2|1024.2|1029.2|1024.2|1026.9|1021.9|57
1717408500000|2024-06-03 09:55:00|1029|1024|1029.9|1024.9|1030.2|1025.2|1029|1024|61
1717408800000|2024-06-03 10:00:00|1029.8|1024.8|1030.5|1025.5|1030.7|1025.7|1029.6|1024.6|51
1717409100000|2024-06-03 10:05:00|1030.4|1025.4|1030|1025|1030.5|1025.5|1029.4|1024.4|38
1717409400000|2024-06-03 10:10:00|1030.2|1025.2|1030.1|1025.1|1030.6|1025.6|1029.9|1024.9|58
1717409700000|2024-06-03 10:15:00|1030|1025|1031.5|1026.5|1031.8|1026.8|1029.6|1024.6|74
1717410000000|2024-06-03 10:20:00|1031.6|1026.6|1031.9|1026.9|1032|1027|1030.3|1025.3|52
1717410300000|2024-06-03 10:25:00|1031.8|1026.8|1031|1026|1032.1|1027.1|1031|1026|50
1717410600000|2024-06-03 10:30:00|1031.1|1026.1|1029.6|1024.6|1031.3|1026.3|1029.4|1024.4|53
1717410900000|2024-06-03 10:35:00|1029.5|1024.5|1029.3|1024.3|1029.9|1024.9|1028.9|1023.9|31
1717411200000|2024-06-03 10:40:00|1029.5|1024.5|1031.5|1026.5|1031.7|1026.7|1029.5|1024.5|67
1717411500000|2024-06-03 10:45:00|1031.7|1026.7|1032.6|1027.6|1032.8|1027.8|1030.9|1025.9|49
1717411800000|2024-06-03 10:50:00|1032.4|1027.4|1032.7|1027.7|1033.3|1028.3|1032.1|1027.1|42
1717412100000|2024-06-03 10:55:00|1032.5|1027.5|1030.3|1025.3|1032.6|1027.6|1030.3|1025.3|32
1717412400000|2024-06-03 11:00:00|1030.2|1025.2|1030.4|1025.4|1031.4|1026.4|1029.8|1024.8|60
1717412700000|2024-06-03 11:05:00|1030.3|1025.3|1032.9|1027.9|1032.9|1027.9|1030.2|1025.2|38
1717413000000|2024-06-03 11:10:00|1032.7|1027.7|1031.8|1026.8|1033.2|1028.2|1031.8|1026.8|43
1717413300000|2024-06-03 11:15:00|1031.7|1026.7|1033.6|1028.6|1033.6|1028.6|1031.7|1026.7|42
1717413600000|2024-06-03 11:20:00|1033.5|1028.5|1034.6|1029.6|1034.8|1029.8|1033.4|1028.4|58
1717413900000|2024-06-03 11:25:00|1034.7|1029.7|1033.2|1028.2|1034.7|1029.7|1032.9|1027.9|53
1717414200000|2024-06-03 11:30:00|1033.3|1028.3|1031.7|1026.7|1033.3|1028.3|1031.4|1026.4|64
1717414500000|2024-06-03 11:35:00|1031.8|1026.8|1031|1026|1032.1|1027.1|1030.8|1025.8|46
1717414800000|2024-06-03 11:40:00|1031.1|1026.1|1032.5|1027.5|1032.5|1027.5|1030.7|1025.7|38
1717415100000|2024-06-03 11:45:00|1032.8|1027.8|1033.2|1028.2|1033.5|1028.5|1032|1027|54
1717415400000|2024-06-03 11:50:00|1033.1|1028.1|1032.5|1027.5|1033.3|1028.3|1031.8|1026.8|49
1717415700000|2024-06-03 11:55:00|1032.4|1027.4|1032.9|1027.9|1033.1|1028.1|1032.1|1027.1|41
1717416000000|2024-06-03 12:00:00|1032.8|1027.8|1032.1|1027.1|1033.5|1028.5|1031.7|1026.7|80
1717416300000|2024-06-03 12:05:00|1032.2|1027.2|1028.3|1023.3|1032.4|1027.4|1026.6|1022.7|129
1717416600000|2024-06-03 12:10:00|1027|1025.2|1028.6|1023.6|1029.5|1026.1|1027|1023.5|60
1717416900000|2024-06-03 12:15:00|1028.7|1023.7|1026.9|1025.1|1029.4|1025.1|1026.9|1023.5|55
1717417200000|2024-06-03 12:20:00|1028|1023|1032.6|1027.6|1032.7|1027.7|1026.7|1022.9|99
1717417500000|2024-06-03 12:25:00|1032.8|1027.8|1033.4|1028.4|1035.3|1030.3|1032.3|1027.3|100
1717417800000|2024-06-03 12:30:00|1033.5|1028.5|1031.3|1026.3|1034|1029|1030.7|1025.7|124
1717418100000|2024-06-03 12:35:00|1031.4|1026.4|1030.6|1028.8|1032.8|1028.9|1030|1026.4|52
1717418400000|2024-06-03 12:40:00|1030.5|1028.7|1031.3|1026.3|1032.9|1028.8|1030.5|1025.9|61
1717418700000|2024-06-03 12:45:00|1031.2|1026.2|1030.3|1025.3|1031.2|1026.2|1029.2|1024.2|102
1717419000000|2024-06-03 12:50:00|1030.4|1025.4|1031.8|1026.8|1032.1|1027.1|1030.3|1025.3|76
1717419300000|2024-06-03 12:55:00|1031.7|1026.7|1032.4|1027.4|1032.8|1027.8|1031.2|1026.2|93
1717419600000|2024-06-03 13:00:00|1032.6|1027.6|1032.4|1027.4|1033.7|1028.7|1031.8|1026.8|242
1717419900000|2024-06-03 13:05:00|1032.3|1027.3|1032.1|1027.1|1032.6|1027.6|1030.8|1025.8|196
1717420200000|2024-06-03 13:10:00|1032|1027|1036.3|1031.3|1036.4|1031.4|1031.4|1026.4|141
1717420500000|2024-06-03 13:15:00|1036.2|1031.2|1037.2|1032.2|1038.6|1033.6|1034.7|1029.7|156
1717420800000|2024-06-03 13:20:00|1037.1|1032.1|1034.5|1029.5|1037.2|1032.2|1034.3|1029.3|119
1717421100000|2024-06-03 13:25:00|1034.4|1029.4|1034.4|1029.4|1034.6|1030.3|1032.1|1027.8|111
1717421400000|2024-06-03 13:30:00|1034.7|1029.7|1035.4|1030.4|1035.8|1030.8|1033.4|1028.4|277
1717421700000|2024-06-03 13:35:00|1035.3|1030.3|1033.1|1028.1|1035.7|1030.7|1032.3|1027.3|233
1717422000000|2024-06-03 13:40:00|1033|1028|1032.7|1027.7|1034.3|1030.3|1031.4|1027.2|126
1717422300000|2024-06-03 13:45:00|1032.6|1027.6|1029.5|1027.7|1032.8|1027.8|1029.4|1026.1|126
1717422600000|2024-06-03 13:50:00|1029.4|1027.6|1028.2|1026.4|1030.7|1027.7|1027.8|1023.5|144
1717422900000|2024-06-03 13:55:00|1028.3|1026.5|1029.6|1024.6|1029.7|1026.5|1027|1023.8|119
1717423200000|2024-06-03 14:00:00|1030.5|1025.5|1029.4|1027.6|1033.9|1029.2|1028.9|1025.5|212
1717423500000|2024-06-03 14:05:00|1029.6|1027.8|1029.9|1024.9|1030.3|1028.1|1028.1|1024.4|221
1717423800000|2024-06-03 14:10:00|1029.8|1024.8|1028.4|1026.6|1031.1|1026.9|1028.4|1024.6|163
1717424100000|2024-06-03 14:15:00|1028.5|1026.7|1029.9|1024.9|1030.8|1026.9|1027.7|1024.6|200
1717424400000|2024-06-03 14:20:00|1029.8|1024.8|1027|1025.2|1030|1026.2|1026.4|1024.6|125
1717424700000|2024-06-03 14:25:00|1026.9|1025.1|1026.7|1024.9|1027|1025.2|1026.3|1024.5|132
1717425000000|2024-06-03 14:30:00|1026.5|1024.7|1026.4|1024.6|1026.9|1025.1|1026.3|1024.5|43
1717425600000|2024-06-03 14:40:00|1025.1|1020.1|1024.5|1019.5|1025.7|1020.7|1024.1|1019.1|168
1717425900000|2024-06-03 14:45:00|1024.4|1019.4|1023.1|1018.1|1024.8|1019.8|1022.5|1017.5|183
1717426200000|2024-06-03 14:50:00|1023.4|1018.4|1022|1017|1023.7|1018.7|1021.4|1016.4|208
1717426500000|2024-06-03 14:55:00|1021.9|1016.9|1023|1018|1023.6|1018.6|1021.6|1016.6|199
1717426800000|2024-06-03 15:00:00|1022.9|1017.9|1021.9|1016.9|1023.2|1018.2|1021.3|1016.3|168
1717427100000|2024-06-03 15:05:00|1022.1|1017.1|1021.5|1016.5|1022.4|1017.4|1021.2|1016.2|176
1717427400000|2024-06-03 15:10:00|1021.6|1016.6|1020.5|1015.5|1021.7|1016.7|1016.6|1013.4|113
1717427700000|2024-06-03 15:15:00|1020.4|1015.4|1021.5|1016.5|1021.8|1016.8|1020.3|1015.3|144
1717428000000|2024-06-03 15:20:00|1021.6|1016.6|1020.2|1015.2|1022.1|1017.1|1020|1015|136
1717428300000|2024-06-03 15:25:00|1020|1015|1020.5|1015.5|1021.1|1016.1|1019.5|1014.5|107
1717428600000|2024-06-03 15:30:00|1020.4|1015.4|1021.1|1016.1|1021.8|1016.8|1020.1|1015.1|178
1717428900000|2024-06-03 15:35:00|1021|1016|1022.4|1017.4|1022.9|1017.9|1020.9|1015.9|145
1717429200000|2024-06-03 15:40:00|1022.3|1017.3|1022.1|1017.1|1022.6|1017.6|1021.4|1016.4|94
1717429500000|2024-06-03 15:45:00|1022.2|1017.2|1021.8|1016.8|1022.3|1017.3|1021.4|1016.4|100
1717429800000|2024-06-03 15:50:00|1021.9|1016.9|1023.6|1018.6|1023.6|1018.6|1021.6|1016.6|95
1717430100000|2024-06-03 15:55:00|1023.7|1018.7|1023.3|1018.3|1024.2|1019.2|1022.9|1017.9|117
1717430400000|2024-06-03 16:00:00|1023.4|1018.4|1023.1|1018.1|1023.4|1018.4|1022|1017|137
1717430700000|2024-06-03 16:05:00|1023|1018|1023.1|1018.1|1023.4|1018.4|1022.3|1017.3|109
1717431000000|2024-06-03 16:10:00|1023|1018|1022|1017|1024.2|1019.2|1022|1017|139
1717431300000|2024-06-03 16:15:00|1022.1|1017.1|1021.3|1016.3|1022.5|1017.5|1021.3|1016.3|147
1717431600000|2024-06-03 16:20:00|1021.2|1016.2|1021.8|1016.8|1021.9|1016.9|1020.3|1015.3|115
1717431900000|2024-06-03 16:25:00|1021.7|1016.7|1021.5|1016.5|1022.2|1017.2|1021|1016|91
1717432200000|2024-06-03 16:30:00|1021.3|1016.3|1021.5|1016.5|1022.3|1017.3|1021.2|1016.2|153
1717432500000|2024-06-03 16:35:00|1021.7|1016.7|1023.2|1018.2|1023.6|1018.6|1021.4|1016.4|149
1717432800000|2024-06-03 16:40:00|1023.1|1018.1|1022.7|1017.7|1023.8|1018.8|1022.2|1017.2|149
1717433100000|2024-06-03 16:45:00|1022.6|1017.6|1022.6|1017.6|1023.3|1018.3|1022.1|1017.1|96
1717433400000|2024-06-03 16:50:00|1022.7|1017.7|1021.8|1016.8|1022.7|1017.7|1021.4|1016.4|114
1717433700000|2024-06-03 16:55:00|1021.9|1016.9|1021.3|1016.3|1022|1017|1021.3|1016.3|106
1717434000000|2024-06-03 17:00:00|1021.2|1016.2|1020.8|1015.8|1021.7|1016.7|1019.9|1014.9|217
1717434300000|2024-06-03 17:05:00|1020.7|1015.7|1021|1016|1022.1|1017.1|1020.7|1015.7|158
1717434600000|2024-06-03 17:10:00|1021.1|1016.1|1021.2|1016.2|1021.4|1016.4|1020.3|1015.3|125
1717434900000|2024-06-03 17:15:00|1021.1|1016.1|1022.4|1017.4|1022.8|1017.8|1020.9|1015.9|80
1717435200000|2024-06-03 17:20:00|1022.3|1017.3|1022.7|1017.7|1022.9|1017.9|1022.1|1017.1|113
1717435500000|2024-06-03 17:25:00|1022.6|1017.6|1022.8|1017.8|1023.1|1018.1|1022.1|1017.1|105
1717435800000|2024-06-03 17:30:00|1022.7|1017.7|1022.4|1017.4|1023.4|1018.4|1022.4|1017.4|98
1717436100000|2024-06-03 17:35:00|1022.3|1017.3|1022.2|1017.2|1022.6|1017.6|1022|1017|51
1717436400000|2024-06-03 17:40:00|1022.1|1017.1|1022.1|1017.1|1022.5|1017.5|1021.8|1016.8|69
1717436700000|2024-06-03 17:45:00|1022|1017|1021.7|1016.7|1022.2|1017.2|1021.3|1016.3|57
1717437000000|2024-06-03 17:50:00|1021.6|1016.6|1020.7|1015.7|1021.7|1016.7|1020.6|1015.6|48
1717437300000|2024-06-03 17:55:00|1020.8|1015.8|1021.1|1016.1|1021.4|1016.4|1020.5|1015.5|79
1717437600000|2024-06-03 18:00:00|1021.2|1016.2|1021.7|1016.7|1021.9|1016.9|1021.2|1016.2|81
1717437900000|2024-06-03 18:05:00|1021.6|1016.6|1021.3|1016.3|1021.8|1016.8|1020.9|1015.9|76
1717438200000|2024-06-03 18:10:00|1021.2|1016.2|1020.3|1015.3|1021.4|1016.4|1020.2|1015.2|82
1717438500000|2024-06-03 18:15:00|1020.4|1015.4|1021.8|1016.8|1022|1017|1020.3|1015.3|67
1717438800000|2024-06-03 18:20:00|1022|1017|1022|1017|1022.7|1017.7|1021.7|1016.7|66
1717439100000|2024-06-03 18:25:00|1021.9|1016.9|1021.6|1016.6|1022.2|1017.2|1021.4|1016.4|61
1717439400000|2024-06-03 18:30:00|1021.7|1016.7|1021.6|1016.6|1022|1017|1021.5|1016.5|57
1717439700000|2024-06-03 18:35:00|1021.7|1016.7|1021.4|1016.4|1021.7|1016.7|1021.2|1016.2|46
1717440000000|2024-06-03 18:40:00|1021.5|1016.5|1021.1|1016.1|1021.9|1016.9|1020.9|1015.9|64
1717440300000|2024-06-03 18:45:00|1021|1016|1020.9|1015.9|1021.4|1016.4|1020.6|1015.6|59
1717440600000|2024-06-03 18:50:00|1020.8|1015.8|1020.3|1015.3|1021|1016|1020|1015|72
1717440900000|2024-06-03 18:55:00|1020.2|1015.2|1020.1|1015.1|1020.4|1015.4|1019.6|1014.6|36
1717441200000|2024-06-03 19:00:00|1020|1015|1020.4|1015.4|1020.6|1015.6|1020|1015|19
1717441500000|2024-06-03 19:05:00|1020.3|1015.3|1019.5|1014.5|1020.4|1015.4|1019.5|1014.5|28
1717441800000|2024-06-03 19:10:00|1019.6|1014.6|1019.8|1014.8|1019.9|1014.9|1019.5|1014.5|25
1717442100000|2024-06-03 19:15:00|1019.9|1014.9|1019.7|1014.7|1019.9|1014.9|1019.7|1014.7|7
1717442400000|2024-06-03 19:20:00|1019.8|1014.8|1019.5|1014.5|1019.9|1014.9|1019.5|1014.5|17
1717442700000|2024-06-03 19:25:00|1019.6|1014.6|1019.4|1014.4|1019.6|1014.6|1019.4|1014.4|5
1717445100000|2024-06-03 20:05:00|1021.1|1016.1|1021.2|1016.2|1021.2|1016.2|1021.1|1016.1|2
1717445400000|2024-06-03 20:10:00|1021.1|1016.1|1021.3|1016.3|1021.4|1016.4|1021.1|1016.1|5
1717445700000|2024-06-03 20:15:00|1021.4|1016.4|1021.7|1016.7|1021.7|1016.7|1021.3|1016.3|8
1717446000000|2024-06-03 20:20:00|1021.6|1016.6|1021.7|1016.7|1021.8|1016.8|1021.6|1016.6|18
1717446300000|2024-06-03 20:25:00|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1021.8|1016.8|1
1717448100000|2024-06-03 20:55:00|1021.2|1016.2|1021.3|1016.3|1021.3|1016.3|1021|1016|4
1717452000000|2024-06-03 22:00:00|1023.1|1018.1|1022.3|1017.3|1023.1|1018.1|1021.7|1016.7|34
1717452300000|2024-06-03 22:05:00|1022.2|1017.2|1021.7|1016.7|1022.5|1017.5|1021.5|1016.5|24
1717452600000|2024-06-03 22:10:00|1021.8|1016.8|1022.6|1017.6|1022.6|1017.6|1021.8|1016.8|25
1717452900000|2024-06-03 22:15:00|1022.7|1017.7|1023|1018|1023|1018|1022.7|1017.7|19
1717453200000|2024-06-03 22:20:00|1023.1|1018.1|1022.6|1017.6|1023.1|1018.1|1022.5|1017.5|9
1717453500000|2024-06-03 22:25:00|1022.5|1017.5|1022.6|1017.6|1022.7|1017.7|1022.3|1017.3|11
1717453800000|2024-06-03 22:30:00|1022.5|1017.5|1022.9|1017.9|1022.9|1017.9|1022.5|1017.5|7
1717455000000|2024-06-03 22:50:00|1023.6|1018.6|1023.6|1018.6|1023.7|1018.7|1023.4|1018.4|6
1717455300000|2024-06-03 22:55:00|1023.5|1018.5|1023.6|1018.6|1023.8|1018.8|1023.5|1018.5|18
1717455600000|2024-06-03 23:00:00|1023.5|1018.5|1023.1|1018.1|1023.6|1018.6|1023.1|1018.1|11
1717455900000|2024-06-03 23:05:00|1023|1018|1023.3|1018.3|1023.3|1018.3|1023|1018|11
1717456200000|2024-06-03 23:10:00|1023.4|1018.4|1023.3|1018.3|1023.4|1018.4|1023.3|1018.3|2
1717457700000|2024-06-03 23:35:00|1023.8|1018.8|1024|1019|1024|1019|1023.5|1018.5|8
1717458000000|2024-06-03 23:40:00|1023.9|1018.9|1023.7|1018.7|1024|1019|1023.5|1018.5|15
1717458300000|2024-06-03 23:45:00|1023.9|1018.9|1023.9|1018.9|1024.1|1019.1|1023.3|1018.3|42
1717458600000|2024-06-03 23:50:00|1024.1|1019.1|1024.3|1019.3|1024.5|1019.5|1024|1019|22
1717458900000|2024-06-03 23:55:00|1024.2|1019.2|1024.8|1019.8|1024.9|1019.9|1024.2|1019.2|31
1717459200000|2024-06-04 00:00:00|1024.5|1019.5|1023.6|1018.6|1024.6|1019.6|1022.5|1017.5|80
1717459500000|2024-06-04 00:05:00|1023.7|1018.7|1022.7|1020.9|1024.2|1021|1022.7|1018|62
1717459800000|2024-06-04 00:10:00|1022.8|1021|1024.2|1019.2|1024.9|1021.6|1022.6|1018|46
1717460100000|2024-06-04 00:15:00|1024.3|1019.3|1024.1|1019.1|1024.9|1019.9|1023.8|1018.8|46
1717460400000|2024-06-04 00:20:00|1024.2|1019.2|1025|1020|1025.1|1020.1|1024|1019|44
1717460700000|2024-06-04 00:25:00|1024.9|1019.9|1026.1|1021.1|1026.1|1021.1|1024.4|1019.4|38
1717461000000|2024-06-04 00:30:00|1026|1021|1025.6|1020.6|1026.2|1021.2|1025.3|1020.3|59
1717461300000|2024-06-04 00:35:00|1025.7|1020.7|1025.9|1020.9|1025.9|1020.9|1025.1|1020.1|44
1717461600000|2024-06-04 00:40:00|1025.8|1020.8|1024.7|1019.7|1026|1021|1024.5|1019.5|40
1717461900000|2024-06-04 00:45:00|1024.6|1019.6|1024.2|1019.2|1024.8|1019.8|1023.8|1018.8|40
1717462200000|2024-06-04 00:50:00|1024.1|1019.1|1024.7|1019.7|1024.7|1019.7|1023.8|1018.8|30
1717462500000|2024-06-04 00:55:00|1024.6|1019.6|1024.5|1019.5|1024.9|1019.9|1024.3|1019.3|51
1717462800000|2024-06-04 01:00:00|1024.7|1019.7|1025.2|1020.2|1025.7|1020.7|1024.4|1019.4|166
1717463100000|2024-06-04 01:05:00|1025.3|1020.3|1024|1019|1025.3|1020.3|1023.5|1018.5|85
1717463400000|2024-06-04 01:10:00|1023.9|1018.9|1022.5|1017.5|1023.9|1018.9|1021.9|1016.9|70
1717463700000|2024-06-04 01:15:00|1022.4|1017.4|1021.7|1016.7|1022.4|1017.4|1020.2|1015.2|70
1717464000000|2024-06-04 01:20:00|1021.6|1016.6|1021.7|1016.7|1022.2|1017.2|1021.2|1016.2|54
1717464300000|2024-06-04 01:25:00|1021.8|1016.8|1022.5|1017.5|1023|1018|1021.4|1016.4|78
1717464600000|2024-06-04 01:30:00|1022.6|1017.6|1022.8|1017.8|1022.9|1017.9|1021.8|1016.8|53
1717464900000|2024-06-04 01:35:00|1022.9|1017.9|1022.9|1017.9|1023|1018|1021.8|1016.8|109
1717465200000|2024-06-04 01:40:00|1023|1018|1021.9|1016.9|1023.1|1018.1|1021.7|1016.7|90
1717465500000|2024-06-04 01:45:00|1021.8|1016.8|1022.1|1017.1|1022.8|1017.8|1020.7|1015.7|116
1717465800000|2024-06-04 01:50:00|1022|1017|1022.7|1017.7|1023.1|1018.1|1021.7|1016.7|143
1717466100000|2024-06-04 01:55:00|1022.8|1017.8|1023|1018|1023.1|1018.1|1022.3|1017.3|79
1717466400000|2024-06-04 02:00:00|1023.1|1018.1|1023.3|1018.3|1023.3|1018.3|1022.3|1017.3|46
1717466700000|2024-06-04 02:05:00|1023.4|1018.4|1025.3|1020.3|1025.5|1020.5|1023.1|1018.1|69
1717467000000|2024-06-04 02:10:00|1025.2|1020.2|1024.2|1019.2|1026|1021|1024|1019|60
1717467300000|2024-06-04 02:15:00|1024.3|1019.3|1023.6|1018.6|1024.5|1019.5|1023.4|1018.4|31
1717467600000|2024-06-04 02:20:00|1023.3|1018.3|1023.6|1018.6|1023.6|1018.6|1023|1018|42
1717467900000|2024-06-04 02:25:00|1023.7|1018.7|1023.6|1018.6|1024.2|1019.2|1023|1018|40
1717468200000|2024-06-04 02:30:00|1023.4|1018.4|1022.5|1017.5|1024|1019|1022.5|1017.5|59
1717468500000|2024-06-04 02:35:00|1022.6|1017.6|1023.2|1018.2|1023.4|1018.4|1022.6|1017.6|55
1717468800000|2024-06-04 02:40:00|1023.3|1018.3|1023.6|1018.6|1023.6|1018.6|1022.5|1017.5|44
1717469100000|2024-06-04 02:45:00|1023.7|1018.7|1024.5|1019.5|1024.5|1019.5|1023.5|1018.5|54
1717469400000|2024-06-04 02:50:00|1024.3|1019.3|1024.7|1019.7|1024.7|1019.7|1024|1019|31
1717469700000|2024-06-04 02:55:00|1024.6|1019.6|1025|1020|1025.1|1020.1|1024.4|1019.4|34
1717470000000|2024-06-04 03:00:00|1024.8|1019.8|1024.3|1019.3|1025.1|1020.1|1024.3|1019.3|35
1717470300000|2024-06-04 03:05:00|1024.2|1019.2|1023.4|1018.4|1024.3|1019.3|1023.3|1018.3|32
1717470600000|2024-06-04 03:10:00|1023.3|1018.3|1023|1018|1023.6|1018.6|1022.6|1017.6|42
1717470900000|2024-06-04 03:15:00|1022.9|1017.9|1022.7|1017.7|1023.4|1018.4|1022.5|1017.5|37
1717471200000|2024-06-04 03:20:00|1022.6|1017.6|1023.1|1018.1|1023.1|1018.1|1021.9|1016.9|33
1717471500000|2024-06-04 03:25:00|1023|1018|1021.8|1016.8|1023|1018|1021.7|1016.7|22
1717471800000|2024-06-04 03:30:00|1021.9|1016.9|1021.8|1016.8|1022.1|1017.1|1021.6|1016.6|30
1717472100000|2024-06-04 03:35:00|1021.9|1016.9|1021.6|1016.6|1022.5|1017.5|1021.4|1016.4|34
1717472400000|2024-06-04 03:40:00|1021.7|1016.7|1021.5|1016.5|1021.9|1016.9|1021.2|1016.2|30
1717472700000|2024-06-04 03:45:00|1021.6|1016.6|1021|1016|1021.7|1016.7|1020.8|1015.8|24
1717473000000|2024-06-04 03:50:00|1021.1|1016.1|1021.4|1016.4|1021.4|1016.4|1020.6|1015.6|27
1717473300000|2024-06-04 03:55:00|1021.3|1016.3|1021|1016|1021.3|1016.3|1020.7|1015.7|44
1717473600000|2024-06-04 04:00:00|1020.9|1015.9|1019.8|1014.8|1020.9|1015.9|1019.6|1014.6|30
1717473900000|2024-06-04 04:05:00|1020|1015|1021.5|1016.5|1021.5|1016.5|1019.8|1014.8|30
1717474200000|2024-06-04 04:10:00|1021.4|1016.4|1021.4|1016.4|1021.5|1016.5|1021.3|1016.3|16
1717474500000|2024-06-04 04:15:00|1021.3|1016.3|1021.4|1016.4|1021.6|1016.6|1021.1|1016.1|26
1717474800000|2024-06-04 04:20:00|1021.5|1016.5|1021.2|1016.2|1021.5|1016.5|1021.2|1016.2|13
1717475100000|2024-06-04 04:25:00|1021.1|1016.1|1021|1016|1021.3|1016.3|1020.9|1015.9|25
1717475400000|2024-06-04 04:30:00|1020.9|1015.9|1020.8|1015.8|1021.2|1016.2|1020.6|1015.6|17
1717475700000|2024-06-04 04:35:00|1020.7|1015.7|1021.3|1016.3|1021.3|1016.3|1020.6|1015.6|20
1717476000000|2024-06-04 04:40:00|1021.4|1016.4|1021.5|1016.5|1021.6|1016.6|1021.1|1016.1|27
1717476300000|2024-06-04 04:45:00|1021.6|1016.6|1022|1017|1022.2|1017.2|1021.6|1016.6|15
1717476600000|2024-06-04 04:50:00|1021.9|1016.9|1022.5|1017.5|1022.6|1017.6|1021.9|1016.9|19
1717476900000|2024-06-04 04:55:00|1022.6|1017.6|1022.6|1017.6|1022.9|1017.9|1022.6|1017.6|18
1717477200000|2024-06-04 05:00:00|1022.5|1017.5|1022.8|1017.8|1022.9|1017.9|1022.5|1017.5|31
1717477500000|2024-06-04 05:05:00|1022.9|1017.9|1023.5|1018.5|1023.5|1018.5|1022.9|1017.9|26
1717477800000|2024-06-04 05:10:00|1023.6|1018.6|1024.6|1019.6|1024.7|1019.7|1023.6|1018.6|24
1717478100000|2024-06-04 05:15:00|1024.7|1019.7|1023.5|1018.5|1024.7|1019.7|1023.4|1018.4|38
1717478400000|2024-06-04 05:20:00|1023.6|1018.6|1022.9|1017.9|1023.6|1018.6|1022.6|1017.6|24
1717478700000|2024-06-04 05:25:00|1023|1018|1022.8|1017.8|1023.5|1018.5|1022.6|1017.6|41
1717479000000|2024-06-04 05:30:00|1022.9|1017.9|1021.7|1016.7|1023|1018|1021.4|1016.4|85
1717479300000|2024-06-04 05:35:00|1021.8|1016.8|1022.9|1017.9|1023.1|1018.1|1021.4|1016.4|62
1717479600000|2024-06-04 05:40:00|1022.8|1017.8|1021.7|1016.7|1023.3|1018.3|1021.6|1016.6|44
1717479900000|2024-06-04 05:45:00|1021.6|1016.6|1021.5|1016.5|1021.9|1016.9|1020.7|1015.7|52
1717480200000|2024-06-04 05:50:00|1021.4|1016.4|1021|1016|1021.9|1016.9|1020.8|1015.8|49
1717480500000|2024-06-04 05:55:00|1021.2|1016.2|1021.9|1016.9|1022.1|1017.1|1021.2|1016.2|35
1717480800000|2024-06-04 06:00:00|1021.8|1016.8|1026.2|1021.2|1026.6|1021.6|1021.7|1016.7|114
1717481100000|2024-06-04 06:05:00|1026|1021|1024.9|1019.9|1026.8|1021.8|1024.9|1019.9|111
1717481400000|2024-06-04 06:10:00|1025|1020|1026.5|1021.5|1026.8|1021.8|1024.7|1019.7|69
1717481700000|2024-06-04 06:15:00|1026.6|1021.6|1026.3|1021.3|1027.7|1022.7|1026.2|1021.2|103
1717482000000|2024-06-04 06:20:00|1026.2|1021.2|1026.7|1021.7|1027.7|1022.7|1026.2|1021.2|89
1717482300000|2024-06-04 06:25:00|1026.8|1021.8|1026.7|1021.7|1027.9|1022.9|1026.3|1021.3|78
1717482600000|2024-06-04 06:30:00|1026.9|1021.9|1026.1|1021.1|1026.9|1021.9|1025.8|1020.8|62
1717482900000|2024-06-04 06:35:00|1026.2|1021.2|1024.9|1019.9|1026.8|1021.8|1024.8|1019.8|86
1717483200000|2024-06-04 06:40:00|1025|1020|1024.8|1019.8|1025.5|1020.5|1024.7|1019.7|55
1717483500000|2024-06-04 06:45:00|1024.9|1019.9|1025|1020|1025.9|1020.9|1024.4|1019.4|89
1717483800000|2024-06-04 06:50:00|1025.1|1020.1|1023.6|1018.6|1025.2|1020.2|1023.6|1018.6|61
1717484100000|2024-06-04 06:55:00|1023.7|1018.7|1023.2|1018.2|1023.7|1018.7|1022.6|1017.6|53
1717484400000|2024-06-04 07:00:00|1023.3|1018.3|1022.2|1017.2|1023.5|1018.5|1021.5|1016.5|79
1717484700000|2024-06-04 07:05:00|1022.3|1017.3|1021.6|1016.6|1022.6|1017.6|1021.4|1016.4|67
1717485000000|2024-06-04 07:10:00|1021.5|1016.5|1021.6|1016.6|1022.8|1017.8|1021.4|1016.4|81
1717485300000|2024-06-04 07:15:00|1021.7|1016.7|1021.3|1016.3|1022|1017|1021.1|1016.1|74
1717485600000|2024-06-04 07:20:00|1021.5|1016.5|1020|1015|1021.7|1016.7|1019.6|1014.6|85
1717485900000|2024-06-04 07:25:00|1020.1|1015.1|1016.9|1011.9|1020.6|1015.6|1016|1011|103
1717486200000|2024-06-04 07:30:00|1017.1|1012.1|1015.1|1010.1|1017.8|1012.8|1015.1|1010.1|89
1717486500000|2024-06-04 07:35:00|1015.2|1010.2|1015.5|1010.5|1015.8|1010.8|1014|1009|97
1717486800000|2024-06-04 07:40:00|1015.4|1010.4|1014.3|1009.3|1015.5|1010.5|1013.6|1008.6|96
1717487100000|2024-06-04 07:45:00|1014.2|1009.2|1014.4|1009.4|1015|1010|1012.9|1007.9|99
1717487400000|2024-06-04 07:50:00|1014.6|1009.6|1012.9|1007.9|1014.7|1009.7|1012.8|1007.8|87
1717487700000|2024-06-04 07:55:00|1012.8|1007.8|1012.3|1007.3|1013.1|1008.1|1011.7|1006.7|107
1717488000000|2024-06-04 08:00:00|1012.2|1007.2|1009.5|1004.5|1012.2|1007.2|1009.2|1004.2|153
1717488300000|2024-06-04 08:05:00|1009.2|1004.2|1008.9|1003.9|1011.2|1006.2|1008.8|1003.8|192
1717488600000|2024-06-04 08:10:00|1008.8|1003.8|1008|1003|1008.9|1003.9|1006.9|1001.9|193
1717488900000|2024-06-04 08:15:00|1007.9|1002.9|1009.4|1004.4|1010|1005|1007.9|1002.9|132
1717489200000|2024-06-04 08:20:00|1009.6|1004.6|1011.9|1006.9|1012|1007|1009.4|1004.4|127
1717489500000|2024-06-04 08:25:00|1011.6|1006.6|1009.9|1004.9|1012.4|1007.4|1009.5|1004.5|101
1717489800000|2024-06-04 08:30:00|1009.8|1004.8|1010.2|1005.2|1011.2|1006.2|1009|1004|106
1717490100000|2024-06-04 08:35:00|1010.1|1005.1|1009|1004|1010.1|1005.1|1008.6|1003.6|57
1717490400000|2024-06-04 08:40:00|1008.9|1003.9|1010.8|1005.8|1011.1|1006.1|1008.7|1003.7|53
1717490700000|2024-06-04 08:45:00|1010.6|1005.6|1010.2|1005.2|1010.7|1005.7|1010.2|1005.2|70
1717491000000|2024-06-04 08:50:00|1010.1|1005.1|1007.4|1002.4|1010.1|1005.1|1007.1|1002.1|91
1717491300000|2024-06-04 08:55:00|1007.3|1002.3|1007.4|1002.4|1008.4|1003.4|1006.4|1001.4|81
1717491600000|2024-06-04 09:00:00|1007.3|1002.3|1006.5|1001.5|1008.5|1003.5|1006.2|1001.2|117
1717491900000|2024-06-04 09:05:00|1006.6|1001.6|1005.7|1000.7|1006.9|1001.9|1005.6|1000.6|121
1717492200000|2024-06-04 09:10:00|1005.9|1000.9|1004.8|999.8|1006.1|1001.1|1004.3|999.3|142
1717492500000|2024-06-04 09:15:00|1004.6|999.6|1006.4|1001.4|1006.5|1001.5|1004.1|999.1|117
1717492800000|2024-06-04 09:20:00|1006.3|1001.3|1009.2|1004.2|1009.8|1004.8|1005.9|1000.9|195
1717493100000|2024-06-04 09:25:00|1009.4|1004.4|1011|1006|1011.2|1006.2|1009.1|1004.1|66
1717493400000|2024-06-04 09:30:00|1011.2|1006.2|1012.3|1007.3|1013.4|1008.4|1009|1004|97
1717493700000|2024-06-04 09:35:00|1012.4|1007.4|1013.3|1008.3|1013.4|1008.4|1009.9|1004.9|107
1717494000000|2024-06-04 09:40:00|1013.4|1008.4|1012.7|1007.7|1013.8|1008.8|1012|1007|94
1717494300000|2024-06-04 09:45:00|1012.9|1007.9|1012.9|1007.9|1013.4|1008.4|1011.9|1006.9|85
1717494600000|2024-06-04 09:50:00|1012.8|1007.8|1012|1007|1012.9|1007.9|1010.8|1005.8|87
1717494900000|2024-06-04 09:55:00|1011.8|1006.8|1010.4|1005.4|1012.1|1007.1|1010.1|1005.1|72
1717495200000|2024-06-04 10:00:00|1010.5|1005.5|1008.9|1003.9|1011|1006|1008.5|1003.5|109
1717495500000|2024-06-04 10:05:00|1008.8|1003.8|1009.6|1004.6|1009.9|1004.9|1008.4|1003.4|83
1717495800000|2024-06-04 10:10:00|1009.5|1004.5|1010.2|1005.2|1010.9|1005.9|1008.8|1003.8|70
1717496100000|2024-06-04 10:15:00|1010.5|1005.5|1011.1|1006.1|1012|1007|1010.5|1005.5|75
1717496400000|2024-06-04 10:20:00|1011|1006|1011|1006|1011.4|1006.4|1010.1|1005.1|52
1717496700000|2024-06-04 10:25:00|1010.8|1005.8|1011.4|1006.4|1013.5|1008.5|1010.8|1005.8|61
1717497000000|2024-06-04 10:30:00|1011.5|1006.5|1011.4|1006.4|1011.8|1006.8|1009.7|1004.7|63
1717497300000|2024-06-04 10:35:00|1011.3|1006.3|1011.1|1006.1|1011.7|1006.7|1010.9|1005.9|63
1717497600000|2024-06-04 10:40:00|1011|1006|1009.9|1004.9|1011.4|1006.4|1009.6|1004.6|84
1717497900000|2024-06-04 10:45:00|1009.8|1004.8|1008|1003|1009.9|1004.9|1007.8|1002.8|115
1717498200000|2024-06-04 10:50:00|1007.9|1002.9|1009.8|1004.8|1010.3|1005.3|1007.7|1002.7|85
1717498500000|2024-06-04 10:55:00|1009.9|1004.9|1009.3|1004.3|1010.4|1005.4|1009.3|1004.3|75
1717498800000|2024-06-04 11:00:00|1009.6|1004.6|1008.8|1003.8|1010.4|1005.4|1007.7|1002.7|85
1717499100000|2024-06-04 11:05:00|1008.9|1003.9|1009.7|1004.7|1010.5|1005.5|1008.9|1003.9|84
1717499400000|2024-06-04 11:10:00|1009.6|1004.6|1010.1|1005.1|1010.4|1005.4|1009.4|1004.4|59
1717499700000|2024-06-04 11:15:00|1010|1005|1011.4|1006.4|1011.8|1006.8|1009.6|1004.6|84
1717500000000|2024-06-04 11:20:00|1011.3|1006.3|1013|1008|1013.2|1008.2|1011.1|1006.1|89
1717500300000|2024-06-04 11:25:00|1012.8|1007.8|1010.9|1005.9|1014.7|1009.7|1010.9|1005.9|72
1717500600000|2024-06-04 11:30:00|1010.8|1005.8|1013.1|1008.1|1013.4|1008.4|1010.8|1005.8|72
1717500900000|2024-06-04 11:35:00|1013|1008|1016.2|1011.2|1016.7|1011.7|1012.7|1007.7|76
1717501200000|2024-06-04 11:40:00|1016.1|1011.1|1015.9|1010.9|1016.4|1011.4|1014.7|1009.7|79
1717501500000|2024-06-04 11:45:00|1016|1011|1013.2|1008.2|1016|1011|1013.2|1008.2|79
1717501800000|2024-06-04 11:50:00|1013.3|1008.3|1012.9|1007.9|1013.4|1008.4|1010.8|1005.8|101
1717502100000|2024-06-04 11:55:00|1013|1008|1014.6|1009.6|1014.9|1009.9|1013|1008|106
1717502400000|2024-06-04 12:00:00|1014.5|1009.5|1012.1|1007.1|1014.7|1009.7|1012.1|1007.1|129
1717502700000|2024-06-04 12:05:00|1012.3|1007.3|1012.3|1007.3|1013.3|1008.3|1011.1|1006.1|135
1717503000000|2024-06-04 12:10:00|1012.6|1007.6|1012.8|1007.8|1014.3|1009.3|1012|1007|108
1717503300000|2024-06-04 12:15:00|1012.9|1007.9|1013.2|1008.2|1013.6|1008.6|1012.3|1007.3|94
1717503600000|2024-06-04 12:20:00|1012.2|1007.2|1011.4|1006.4|1014|1009|1010.3|1005.3|203
1717503900000|2024-06-04 12:25:00|1011.6|1006.6|1013.2|1008.2|1013.6|1008.6|1011.2|1006.2|184
1717504200000|2024-06-04 12:30:00|1013.7|1008.7|1011.7|1006.7|1013.7|1008.7|1011.3|1006.3|158
1717504500000|2024-06-04 12:35:00|1011.8|1006.8|1011.2|1006.2|1012.9|1007.9|1009.6|1004.6|185
1717504800000|2024-06-04 12:40:00|1011.3|1006.3|1012.1|1007.1|1012.2|1007.2|1011.1|1006.1|90
1717505100000|2024-06-04 12:45:00|1012|1007|1013.3|1008.3|1015.9|1010.9|1011.8|1006.8|127
1717505400000|2024-06-04 12:50:00|1013|1008|1013.1|1008.1|1013.6|1008.6|1011.6|1006.6|95
1717505700000|2024-06-04 12:55:00|1013.5|1008.5|1013.7|1008.7|1014.1|1009.1|1012.6|1007.6|86
1717506000000|2024-06-04 13:00:00|1013.8|1008.8|1016.5|1011.5|1016.7|1011.7|1012|1007|209
1717506300000|2024-06-04 13:05:00|1016.4|1011.4|1014.2|1009.2|1017.1|1012.1|1013.6|1008.6|177
1717506600000|2024-06-04 13:10:00|1014.1|1009.1|1015.6|1010.6|1015.9|1010.9|1013.7|1008.7|186
1717506900000|2024-06-04 13:15:00|1015.5|1010.5|1016.9|1011.9|1016.9|1011.9|1015.2|1010.2|170
1717507200000|2024-06-04 13:20:00|1017|1012|1017.7|1012.7|1018|1013|1015.6|1010.6|184
1717507500000|2024-06-04 13:25:00|1017.9|1012.9|1017.4|1012.4|1018.4|1013.4|1016.7|1011.7|121
1717507800000|2024-06-04 13:30:00|1017.3|1012.3|1013.8|1008.8|1017.4|1012.4|1013.7|1008.7|251
1717508100000|2024-06-04 13:35:00|1013.9|1008.9|1010.7|1005.7|1014.4|1009.4|1010.6|1005.6|210
1717508400000|2024-06-04 13:40:00|1010.6|1005.6|1008.4|1003.4|1010.6|1005.6|1007.6|1002.6|326
1717508700000|2024-06-04 13:45:00|1008.3|1003.3|1008.4|1003.4|1010.2|1005.2|1007.5|1002.5|227
1717509000000|2024-06-04 13:50:00|1008.3|1003.3|1010.1|1005.1|1010.4|1005.4|1008.2|1003.2|235
1717509300000|2024-06-04 13:55:00|1010.2|1005.2|1009|1004|1011|1006|1008|1003|143
1717509600000|2024-06-04 14:00:00|1009.1|1004.1|1011.9|1006.9|1015.1|1010.1|1009.1|1004.1|413
1717509900000|2024-06-04 14:05:00|1011.8|1006.8|1008.9|1003.9|1011.9|1006.9|1008.5|1003.5|408
1717510200000|2024-06-04 14:10:00|1009|1004|1011.7|1006.7|1013.7|1008.7|1008.5|1003.5|317
1717510500000|2024-06-04 14:15:00|1011.4|1006.4|1012.3|1007.3|1013.6|1008.6|1010.9|1005.9|375
1717510800000|2024-06-04 14:20:00|1012.5|1007.5|1010.8|1005.8|1014.1|1009.1|1010.6|1005.6|288
1717511100000|2024-06-04 14:25:00|1010.7|1005.7|1012.7|1007.7|1013.1|1008.1|1010.7|1005.7|212
1717511400000|2024-06-04 14:30:00|1012.6|1007.6|1007.5|1002.5|1012.6|1007.6|1007.4|1002.4|136
1717511700000|2024-06-04 14:35:00|1007.4|1002.4|1007.3|1002.3|1007.4|1002.4|1005.1|1000.1|197
1717512000000|2024-06-04 14:40:00|1007.6|1002.6|1007.5|1002.5|1008.6|1003.6|1007|1002|135
1717512300000|2024-06-04 14:45:00|1007.6|1002.6|1006.5|1001.5|1007.8|1002.8|1005.9|1000.9|204
1717512600000|2024-06-04 14:50:00|1006.6|1001.6|1007.9|1002.9|1007.9|1002.9|1006.5|1001.5|147
1717512900000|2024-06-04 14:55:00|1007.8|1002.8|1005.9|1000.9|1008|1003|1005.8|1000.8|149
1717513200000|2024-06-04 15:00:00|1005.8|1000.8|1006.5|1001.5|1007.3|1002.3|1005.8|1000.8|115
1717513500000|2024-06-04 15:05:00|1006.4|1001.4|1004.4|999.4|1007.1|1002.1|1003.7|998.7|156
1717513800000|2024-06-04 15:10:00|1004.8|999.8|1005.4|1000.4|1006|1001|1004.5|999.5|128
1717514100000|2024-06-04 15:15:00|1005.3|1000.3|1005.4|1000.4|1005.7|1000.7|1005|1000|66
1717514400000|2024-06-04 15:20:00|1005.5|1000.5|1005.5|1000.5|1005.7|1000.7|1005|1000|57
1717514700000|2024-06-04 15:25:00|1005.6|1000.6|1004.8|999.8|1005.8|1000.8|1004.7|999.7|42
1717515000000|2024-06-04 15:30:00|1004.7|999.7|1004.4|999.4|1004.7|999.7|1004.3|999.3|6
1717515600000|2024-06-04 15:40:00|1003|998|999.8|998|1003|998.3|999.7|996.3|73
1717515900000|2024-06-04 15:45:00|999.9|998.1|999.9|998.1|1001.4|998.3|999.8|995.8|57
1717516200000|2024-06-04 15:50:00|999.8|998|1000.5|998.7|1001.4|998.9|999.8|996.3|45
1717516500000|2024-06-04 15:55:00|1000.4|998.6|1000.9|995.9|1002.3|998.6|999.3|995.9|53
1717516800000|2024-06-04 16:00:00|1001|996|1000|998.2|1001.5|998.4|999.4|995.9|60
1717517100000|2024-06-04 16:05:00|999.9|998.1|998.6|996.8|1001.7|998.2|998.5|994.8|66
1717517400000|2024-06-04 16:10:00|1000|995|1000.1|995.1|1000.1|996.8|998.5|994.7|51
1717517700000|2024-06-04 16:15:00|998.6|996.8|1000.6|995.6|1001.3|997.1|998.5|994.9|60
1717518000000|2024-06-04 16:20:00|1000.7|995.7|997.7|992.7|1000.8|995.8|997.5|992.5|62
1717518300000|2024-06-04 16:25:00|997.6|992.6|997.3|992.3|998|993|997|992|64
1717518600000|2024-06-04 16:30:00|997.4|992.4|994.6|989.6|997.4|992.4|994.3|989.3|60
1717518900000|2024-06-04 16:35:00|994.5|989.5|994.3|989.3|994.7|989.7|994|989|89
1717519200000|2024-06-04 16:40:00|994.2|989.2|995.7|990.7|995.7|990.7|993.9|988.9|97
1717519500000|2024-06-04 16:45:00|995.8|990.8|995.3|990.3|996.1|992.9|994.5|990.2|51
1717519800000|2024-06-04 16:50:00|995.4|990.4|993.3|988.3|995.4|990.4|993.2|988.2|68
1717520100000|2024-06-04 16:55:00|993.5|988.5|993.4|988.4|993.8|990.4|992.2|988.4|44
1717520400000|2024-06-04 17:00:00|993.6|988.6|992.6|990.8|993.7|991.2|991.5|988.2|88
1717520700000|2024-06-04 17:05:00|992.7|990.9|992.3|990.5|992.7|990.9|992.2|990.4|35
1717521000000|2024-06-04 17:10:00|992.4|990.6|995.8|994|996.8|994.1|992.4|990.6|62
1717521300000|2024-06-04 17:15:00|995.9|994.1|995.6|993.8|996|994.2|995.1|993.3|44
1717521600000|2024-06-04 17:20:00|995.7|993.9|995.7|993.9|996.2|994.4|995.4|993.6|52
1717521900000|2024-06-04 17:25:00|995.6|993.8|996.2|994.4|996.4|994.6|995.5|993.7|62
1717522200000|2024-06-04 17:30:00|996.3|994.5|996.3|994.5|998.1|994.9|995.8|993.1|61
1717522500000|2024-06-04 17:35:00|996.2|994.4|997.1|995.3|997.2|995.4|996.1|994.3|59
1717522800000|2024-06-04 17:40:00|997.2|995.4|997.4|995.6|997.5|995.7|996.9|995.1|42
1717523100000|2024-06-04 17:45:00|997.5|995.7|997.7|995.9|997.8|996|997.5|995.7|35
1717523400000|2024-06-04 17:50:00|997.8|996|997.5|995.7|999.5|996.6|997.2|994.4|62
1717523700000|2024-06-04 17:55:00|997.4|995.6|997.1|995.3|997.5|995.7|996.8|995|44
1717524000000|2024-06-04 18:00:00|997.2|995.4|996.6|994.8|997.3|995.5|996.5|994.7|20
1717524300000|2024-06-04 18:05:00|996.5|994.7|996.8|995|996.9|995.1|996.5|994.7|22
1717524600000|2024-06-04 18:10:00|996.7|994.9|996.4|994.6|996.8|995|996.3|994.5|46
1717524900000|2024-06-04 18:15:00|996.5|994.7|997.1|995.3|997.7|995.9|996.5|994.7|58
1717525200000|2024-06-04 18:20:00|997|995.2|998|996.2|998.2|996.4|997|995.2|50
1717525500000|2024-06-04 18:25:00|998.1|996.3|996.4|994.6|998.1|996.3|995.6|993.8|73
1717525800000|2024-06-04 18:30:00|996.5|994.7|996.3|994.5|996.6|994.8|995.9|994.1|35
1717526100000|2024-06-04 18:35:00|996.4|994.6|996.4|994.6|996.4|994.6|996.2|994.4|55
1717526400000|2024-06-04 18:40:00|996.3|994.5|996.8|995|996.8|995|996.3|994.5|54
1717526700000|2024-06-04 18:45:00|996.9|995.1|996.9|995.1|997|995.2|996.7|994.9|33
1717527000000|2024-06-04 18:50:00|997|995.2|996.6|994.8|998.7|995.2|996.5|993.6|29
1717527300000|2024-06-04 18:55:00|996.5|994.7|996.9|995.1|997|995.2|996.3|994.5|35
1717527600000|2024-06-04 19:00:00|996.8|995|994.9|993.1|997.7|995|994.8|992.5|30
1717527900000|2024-06-04 19:05:00|995|993.2|995|993.2|995|993.2|994.6|992.8|23
1717528200000|2024-06-04 19:10:00|995.1|993.3|995.1|993.3|995.2|993.4|995|993.2|9
1717528500000|2024-06-04 19:15:00|995|993.2|995.3|993.5|995.3|993.5|994.9|993.1|11
1717528800000|2024-06-04 19:20:00|995.4|993.6|995.5|993.7|996|994.2|995.3|993.5|29
1717529100000|2024-06-04 19:25:00|995.6|993.8|995.6|993.8|995.7|993.9|995.4|993.6|20
1717529400000|2024-06-04 19:30:00|995.5|993.7|994.5|992.7|995.5|993.7|994.4|992.6|30
1717529700000|2024-06-04 19:35:00|994.6|992.8|994.5|992.7|995.6|992.8|993.6|990.5|26
1717530000000|2024-06-04 19:40:00|994.3|992.5|994.7|992.9|994.7|992.9|994.1|992.3|14
1717530300000|2024-06-04 19:45:00|994.8|993|994.5|992.7|995.8|993.1|994.2|990.5|38
1717530600000|2024-06-04 19:50:00|994.6|992.8|995.3|993.5|995.3|993.5|994.5|992.7|18
1717530900000|2024-06-04 19:55:00|995.2|993.4|994.7|992.9|995.2|993.4|994.4|992.6|32
1717531200000|2024-06-04 20:00:00|994.8|993|994.7|992.9|996.4|993.4|994.4|991.4|30
1717531500000|2024-06-04 20:05:00|994.8|993|994.8|993|995|993.2|994.7|992.9|11
1717531800000|2024-06-04 20:10:00|994.9|993.1|996.4|991.4|996.4|993.1|994.6|991.3|9
1717532100000|2024-06-04 20:15:00|994.8|993|994.7|992.9|994.8|993|994.6|992.8|8
1717532400000|2024-06-04 20:20:00|994.8|993|994.9|993.1|996.5|993.2|994.7|991.4|15
1717532700000|2024-06-04 20:25:00|995|993.2|994.5|992.7|995|993.2|994.3|992.5|15
1717533000000|2024-06-04 20:30:00|996.2|991.2|994.3|992.5|996.2|992.7|994.2|991.2|9
1717533300000|2024-06-04 20:35:00|994.6|992.8|994.5|992.7|994.7|992.9|994.4|992.6|11
1717533600000|2024-06-04 20:40:00|994.3|992.5|994.3|992.5|994.4|992.6|994.3|992.5|3
1717533900000|2024-06-04 20:45:00|994.2|992.4|995.7|990.7|995.8|992.5|994.2|990.6|14
1717534500000|2024-06-04 20:55:00|996.2|991.2|996|991|996.2|991.2|995.9|990.9|5
1717538400000|2024-06-04 22:00:00|995.3|990.3|996.2|991.2|996.3|991.3|995.3|990.3|20
1717538700000|2024-06-04 22:05:00|996.1|991.1|996.1|991.1|996.4|991.4|996|991|8
1717539000000|2024-06-04 22:10:00|996.2|991.2|996.7|991.7|996.7|991.7|995.5|990.5|15
1717539300000|2024-06-04 22:15:00|996.6|991.6|996.7|991.7|997|992|996.6|991.6|11
1717539600000|2024-06-04 22:20:00|996.8|991.8|997.4|992.4|997.4|992.4|996.8|991.8|9
1717539900000|2024-06-04 22:25:00|997.5|992.5|997.3|992.3|997.5|992.5|997.1|992.1|6
1717540200000|2024-06-04 22:30:00|997.1|992.1|996.7|991.7|997.1|992.1|996.7|991.7|7
1717540500000|2024-06-04 22:35:00|996.8|991.8|996.7|991.7|996.8|991.8|996.6|991.6|9
1717540800000|2024-06-04 22:40:00|996.8|991.8|996.8|991.8|996.8|991.8|996.6|991.6|5
1717541100000|2024-06-04 22:45:00|997|992|997.1|992.1|997.1|992.1|997|992|6
1717541400000|2024-06-04 22:50:00|997|992|997.2|992.2|997.2|992.2|997|992|3
1717541700000|2024-06-04 22:55:00|997.3|992.3|997.3|992.3|997.5|992.5|997.2|992.2|11
1717542000000|2024-06-04 23:00:00|997.2|992.2|997.5|992.5|997.5|992.5|997.2|992.2|5
1717542300000|2024-06-04 23:05:00|997.4|992.4|997.5|992.5|997.9|992.9|997.3|992.3|17
1717542600000|2024-06-04 23:10:00|997.4|992.4|997.7|992.7|997.7|992.7|997.3|992.3|6
1717542900000|2024-06-04 23:15:00|997.6|992.6|997.5|992.5|997.6|992.6|997.4|992.4|5
1717543200000|2024-06-04 23:20:00|997.4|992.4|997.4|992.4|997.5|992.5|997.4|992.4|3
1717543500000|2024-06-04 23:25:00|997.3|992.3|997.2|992.2|997.3|992.3|997.2|992.2|2
1717543800000|2024-06-04 23:30:00|997.3|992.3|997.2|992.2|997.3|992.3|997.1|992.1|4
1717545300000|2024-06-04 23:55:00|996.6|991.6|996.4|991.4|996.6|991.6|996.4|991.4|3
1717545600000|2024-06-05 00:00:00|996.6|991.6|998.2|993.2|998.3|993.3|996.2|991.2|44
1717545900000|2024-06-05 00:05:00|998.1|993.1|997.5|992.5|998.2|993.2|997.4|992.4|37
1717546200000|2024-06-05 00:10:00|997.6|992.6|996.6|991.6|997.6|992.6|996.5|991.5|24
1717546500000|2024-06-05 00:15:00|996.5|991.5|996|991|996.5|991.5|995.6|990.6|31
1717546800000|2024-06-05 00:20:00|995.9|990.9|995.1|990.1|996.1|991.1|995.1|990.1|30
1717547100000|2024-06-05 00:25:00|995.2|990.2|994.6|989.6|995.3|990.3|994.5|989.5|39
1717547400000|2024-06-05 00:30:00|994.8|989.8|993.7|988.7|995.3|990.3|993.2|988.2|40
1717547700000|2024-06-05 00:35:00|993.9|988.9|995.5|990.5|995.8|990.8|993.9|988.9|39
1717548000000|2024-06-05 00:40:00|995.6|990.6|995.4|990.4|995.7|990.7|994.9|989.9|38
1717548300000|2024-06-05 00:45:00|995.5|990.5|994.9|989.9|995.6|990.6|994.9|989.9|38
1717548600000|2024-06-05 00:50:00|995|990|994.2|989.2|995|990|993.9|988.9|40
1717548900000|2024-06-05 00:55:00|994.1|989.1|993.9|988.9|994.5|989.5|993.8|988.8|38
1717549200000|2024-06-05 01:00:00|994|989|992.9|987.9|995|990|992.6|987.6|167
1717549500000|2024-06-05 01:05:00|992.8|987.8|992.7|987.7|993|988|992.3|987.3|61
1717549800000|2024-06-05 01:10:00|992.6|987.6|992.5|987.5|993.1|988.1|992|987|64
1717550100000|2024-06-05 01:15:00|992.6|987.6|991.8|986.8|992.6|987.6|991.7|986.7|45
1717550400000|2024-06-05 01:20:00|991.9|986.9|993.6|988.6|993.7|988.7|991.6|986.6|36
1717550700000|2024-06-05 01:25:00|993.7|988.7|993.4|988.4|994.5|991|992.8|988.1|53
1717551000000|2024-06-05 01:30:00|993.3|988.3|992.8|987.8|994.3|989.3|992.7|987.7|54
1717551300000|2024-06-05 01:35:00|992.7|987.7|992|987|992.7|987.7|991.8|986.8|40
1717551600000|2024-06-05 01:40:00|991.9|986.9|993|988|993|988|991.9|986.9|51
1717551900000|2024-06-05 01:45:00|993.1|988.1|993.9|988.9|994.3|989.3|993.1|988.1|55
1717552200000|2024-06-05 01:50:00|993.7|988.7|994.2|989.2|994.7|989.7|993.5|988.5|58
1717552500000|2024-06-05 01:55:00|994.1|989.1|994.5|989.5|994.5|989.5|993.6|988.6|37
1717552800000|2024-06-05 02:00:00|994.6|989.6|994.7|989.7|995.6|990.6|994.4|989.4|43
1717553100000|2024-06-05 02:05:00|994.6|989.6|994.8|989.8|995.2|990.2|994.4|989.4|34
1717553400000|2024-06-05 02:10:00|994.9|989.9|995.3|990.3|995.3|990.3|994.6|989.6|40
1717553700000|2024-06-05 02:15:00|995.4|990.4|995.1|990.1|995.4|990.4|994.9|989.9|14
1717554000000|2024-06-05 02:20:00|995|990|994.5|989.5|995.2|990.2|994.3|989.3|21
1717554300000|2024-06-05 02:25:00|994.7|989.7|995.4|990.4|995.4|990.4|994.2|989.2|39
1717554600000|2024-06-05 02:30:00|995.3|990.3|995.3|990.3|995.6|990.6|995.1|990.1|19
1717554900000|2024-06-05 02:35:00|995.4|990.4|995.5|990.5|995.6|990.6|995.2|990.2|19
1717555200000|2024-06-05 02:40:00|995.4|990.4|994.8|989.8|995.4|990.4|994.7|989.7|28
1717555500000|2024-06-05 02:45:00|994.9|989.9|995.7|990.7|995.7|990.7|994.9|989.9|34
1717555800000|2024-06-05 02:50:00|995.9|990.9|996.6|991.6|997|992|995.8|990.8|34
1717556100000|2024-06-05 02:55:00|996.7|991.7|998|993|998|993|996.6|991.6|33
1717556400000|2024-06-05 03:00:00|997.9|992.9|997.6|992.6|998.2|993.2|997|992|56
1717556700000|2024-06-05 03:05:00|997.5|992.5|997.6|992.6|997.8|992.8|997.1|992.1|45
1717557000000|2024-06-05 03:10:00|997.5|992.5|997.1|992.1|998|993|997|992|68
1717557300000|2024-06-05 03:15:00|997.2|992.2|997|992|997.4|992.4|996.8|991.8|32
1717557600000|2024-06-05 03:20:00|997.1|992.1|997|992|997.1|992.1|996.2|991.2|41
1717557900000|2024-06-05 03:25:00|996.9|991.9|996.5|991.5|996.9|991.9|995.9|990.9|41
1717558200000|2024-06-05 03:30:00|996.6|991.6|996.3|991.3|996.7|991.7|996.3|991.3|12
1717558500000|2024-06-05 03:35:00|996.2|991.2|995.7|990.7|996.3|991.3|995.7|990.7|15
1717558800000|2024-06-05 03:40:00|995.6|990.6|995.4|990.4|995.6|990.6|994.9|989.9|33
1717559100000|2024-06-05 03:45:00|995.3|990.3|994.8|989.8|995.4|990.4|994.7|989.7|31
1717559400000|2024-06-05 03:50:00|994.7|989.7|994.6|989.6|995.3|990.3|994.5|989.5|24
1717559700000|2024-06-05 03:55:00|994.7|989.7|994.9|989.9|995|990|994.1|989.1|31
1717560000000|2024-06-05 04:00:00|995|990|994.3|989.3|995|990|994.3|989.3|21
1717560300000|2024-06-05 04:05:00|994.4|989.4|994.6|989.6|994.6|989.6|994.2|989.2|10
1717560600000|2024-06-05 04:10:00|994.5|989.5|994.9|989.9|995|990|994.3|989.3|15
1717560900000|2024-06-05 04:15:00|995|990|994.1|989.1|995|990|994.1|989.1|14
1717561200000|2024-06-05 04:20:00|994|989|993.7|988.7|994.1|989.1|993.6|988.6|11
1717561500000|2024-06-05 04:25:00|993.6|988.6|993.5|988.5|994.1|989.1|993.1|988.1|24
1717561800000|2024-06-05 04:30:00|993.4|988.4|993|988|993.5|988.5|992.6|987.6|21
1717562100000|2024-06-05 04:35:00|992.9|987.9|992.6|987.6|992.9|987.9|992.2|987.2|21
1717562400000|2024-06-05 04:40:00|992.5|987.5|993.3|988.3|993.5|988.5|992.5|987.5|31
1717562700000|2024-06-05 04:45:00|993.4|988.4|994.1|989.1|994.1|989.1|993.2|988.2|25
1717563000000|2024-06-05 04:50:00|994.2|989.2|995|990|995.1|990.1|993.8|988.8|42
1717563300000|2024-06-05 04:55:00|994.8|989.8|994.3|989.3|994.8|989.8|994.2|989.2|31
1717563600000|2024-06-05 05:00:00|994.2|989.2|994.8|989.8|995.4|990.4|993.9|988.9|44
1717563900000|2024-06-05 05:05:00|995|990|995.5|990.5|995.6|990.6|994.6|989.6|35
1717564200000|2024-06-05 05:10:00|995.4|990.4|994.9|989.9|995.4|990.4|994.7|989.7|28
1717564500000|2024-06-05 05:15:00|994.7|989.7|994.6|989.6|994.9|989.9|994.5|989.5|28
1717564800000|2024-06-05 05:20:00|994.5|989.5|994.5|989.5|994.7|989.7|994|989|24
1717565100000|2024-06-05 05:25:00|994.6|989.6|994.6|989.6|994.8|989.8|994.3|989.3|29
1717565400000|2024-06-05 05:30:00|994.7|989.7|996.4|991.4|996.9|991.9|994.6|989.6|84
1717565700000|2024-06-05 05:35:00|996.5|991.5|995|990|996.6|991.6|994.2|989.2|59
1717566000000|2024-06-05 05:40:00|994.8|989.8|994.2|989.2|995.2|990.2|994.1|989.1|46
1717566300000|2024-06-05 05:45:00|994.1|989.1|995|990|995.3|990.3|993.6|988.6|34
1717566600000|2024-06-05 05:50:00|994.9|989.9|993.9|988.9|994.9|989.9|993.4|988.4|46
1717566900000|2024-06-05 05:55:00|993.8|988.8|995.3|990.3|995.4|990.4|993.4|988.4|61
1717567200000|2024-06-05 06:00:00|995.2|990.2|995.9|990.9|996.7|991.7|995.1|990.1|84
1717567500000|2024-06-05 06:05:00|995.8|990.8|995.8|990.8|996.9|991.9|995.3|990.3|80
1717567800000|2024-06-05 06:10:00|995.9|990.9|993.2|988.2|996|991|993|988|66
1717568100000|2024-06-05 06:15:00|993.1|988.1|993.4|988.4|994.1|989.1|992.8|987.8|61
1717568400000|2024-06-05 06:20:00|993.3|988.3|994.2|989.2|994.2|989.2|993|988|56
1717568700000|2024-06-05 06:25:00|994.4|989.4|994.8|989.8|995.2|990.2|994.1|989.1|41
1717569000000|2024-06-05 06:30:00|994.7|989.7|994|989|995|990|993.8|988.8|54
1717569300000|2024-06-05 06:35:00|994.1|989.1|993.7|988.7|994.6|989.6|993.5|988.5|48
1717569600000|2024-06-05 06:40:00|993.8|988.8|994|989|994.5|989.5|993.1|988.1|55
1717569900000|2024-06-05 06:45:00|993.9|988.9|993.1|988.1|994.1|989.1|992.5|987.5|82
1717570200000|2024-06-05 06:50:00|993|988|991.7|986.7|993.1|988.1|991.2|986.2|55
1717570500000|2024-06-05 06:55:00|991.8|986.8|991.6|986.6|992.8|987.8|991.6|986.6|71
1717570800000|2024-06-05 07:00:00|991.8|986.8|991.9|986.9|992.1|987.1|990.7|985.7|96
1717571100000|2024-06-05 07:05:00|992.1|987.1|992.8|987.8|993.5|988.5|992.1|987.1|89
1717571400000|2024-06-05 07:10:00|992.5|987.5|991.3|986.3|993.3|988.3|991.1|986.1|85
1717571700000|2024-06-05 07:15:00|991|986|990.3|985.3|991.3|986.3|990.1|985.1|51
1717572000000|2024-06-05 07:20:00|990.1|985.1|991.9|986.9|992.2|987.2|990|985|65
1717572300000|2024-06-05 07:25:00|992.2|987.2|993|988|993.4|988.4|992|987|65
1717572600000|2024-06-05 07:30:00|993.1|988.1|994|989|994.2|989.2|992.9|987.9|90
1717572900000|2024-06-05 07:35:00|994.1|989.1|993.3|988.3|994.9|989.9|993.2|988.2|69
1717573200000|2024-06-05 07:40:00|993.4|988.4|994.3|989.3|995.5|990.5|993.1|988.1|87
1717573500000|2024-06-05 07:45:00|994.1|989.1|994.3|989.3|994.7|989.7|993.5|988.5|60
1717573800000|2024-06-05 07:50:00|994.4|989.4|996|991|996.4|991.4|994.2|989.2|45
1717574100000|2024-06-05 07:55:00|996.1|991.1|997.5|992.5|997.6|992.6|996.1|991.1|40
1717574400000|2024-06-05 08:00:00|997.6|992.6|999.1|994.1|1000.5|995.5|996.4|992.6|67
1717574700000|2024-06-05 08:05:00|999.3|994.3|1000|995|1000.1|995.1|998.5|993.5|61
1717575000000|2024-06-05 08:10:00|1000.1|995.1|1004.1|999.1|1005.4|1000.4|1000.1|995.1|99
1717575300000|2024-06-05 08:15:00|1003.7|998.7|1003.2|998.2|1005|1000|1003.2|998.2|89
1717575600000|2024-06-05 08:20:00|1003.1|998.1|1003.1|998.1|1003.5|998.5|1002|997|81
1717575900000|2024-06-05 08:25:00|1003.3|998.3|1004.6|999.6|1005.4|1000.4|1003|998|64
1717576200000|2024-06-05 08:30:00|1004.5|999.5|1002.8|997.8|1004.5|999.5|1002.6|997.6|69
1717576500000|2024-06-05 08:35:00|1002.7|997.7|1003.5|998.5|1003.7|998.7|1002.3|997.3|47
1717576800000|2024-06-05 08:40:00|1003.4|998.4|1004.1|999.1|1004.3|999.3|1003.2|998.2|47
1717577100000|2024-06-05 08:45:00|1004|999|1002.6|997.6|1004|999|1001.9|996.9|58
1717577400000|2024-06-05 08:50:00|1002.5|997.5|1002.1|997.1|1002.8|997.8|1002.1|997.1|53
1717577700000|2024-06-05 08:55:00|1002.2|997.2|999.8|994.8|1002.6|997.6|999.8|994.8|55
1717578000000|2024-06-05 09:00:00|999.9|994.9|997.4|992.4|1000.2|995.2|997.3|992.3|59
1717578300000|2024-06-05 09:05:00|998|993|997.6|992.6|998.1|993.1|996.5|991.5|76
1717578600000|2024-06-05 09:10:00|997.5|992.5|998.1|993.1|999.1|994.1|997.3|992.3|66
1717578900000|2024-06-05 09:15:00|998.2|993.2|997.3|992.3|998.6|993.6|996.6|991.6|55
1717579200000|2024-06-05 09:20:00|997.4|992.4|998|993|998.4|993.4|997|992|59
1717579500000|2024-06-05 09:25:00|997.8|992.8|996.4|991.4|997.9|992.9|996.3|991.3|56
1717579800000|2024-06-05 09:30:00|996.5|991.5|995.9|990.9|996.9|991.9|995|990|69
1717580100000|2024-06-05 09:35:00|996|991|995.7|993.9|996.9|993.9|995.5|991|31
1717580400000|2024-06-05 09:40:00|995.6|993.8|996.4|991.4|996.9|994|995.4|991.3|28
1717580700000|2024-06-05 09:45:00|996.3|991.3|995.3|990.3|996.3|991.3|994.6|989.6|35
1717581000000|2024-06-05 09:50:00|995.2|990.2|995.2|990.2|995.9|990.9|995.1|990.1|44
1717581300000|2024-06-05 09:55:00|995.3|990.3|995.1|990.1|995.3|990.3|994.4|989.4|53
1717581600000|2024-06-05 10:00:00|994.9|989.9|993.8|988.8|995.1|990.1|993|988|63
1717581900000|2024-06-05 10:05:00|994|989|992.1|987.1|994.1|989.1|992|987|54
1717582200000|2024-06-05 10:10:00|992.3|987.3|993.3|988.3|993.5|988.5|992|987|67
1717582500000|2024-06-05 10:15:00|993.2|988.2|993.5|988.5|993.6|991|992|988.2|50
1717582800000|2024-06-05 10:20:00|993.4|988.4|993.5|988.5|993.5|988.5|993.1|988.1|32
1717583100000|2024-06-05 10:25:00|993.4|988.4|993.9|988.9|994|989|992.7|987.7|36
1717583400000|2024-06-05 10:30:00|993.8|988.8|994.8|989.8|994.8|989.8|992.5|987.5|69
1717583700000|2024-06-05 10:35:00|995|990|993.2|988.2|995|990|992.9|987.9|61
1717584000000|2024-06-05 10:40:00|993.1|988.1|993.2|988.2|993.4|988.4|992.4|987.4|47
1717584300000|2024-06-05 10:45:00|993.1|988.1|991.5|986.5|993.6|988.6|991.1|986.1|68
1717584600000|2024-06-05 10:50:00|991.4|986.4|991.5|986.5|991.5|986.5|991|986|25
1717584900000|2024-06-05 10:55:00|990.1|988.3|992.2|987.2|993|988.3|990.1|987.1|35
1717585200000|2024-06-05 11:00:00|992.1|987.1|991.2|989.4|992.6|989.5|991|987.1|57
1717585500000|2024-06-05 11:05:00|991.3|989.5|991.9|990.1|992.5|990.7|991.2|989.4|38
1717585800000|2024-06-05 11:10:00|991.8|990|991.3|989.5|992|990.2|991.1|989.3|31
1717586100000|2024-06-05 11:15:00|996.4|991.4|995.7|990.7|996.4|991.4|995.5|990.5|18
1717586400000|2024-06-05 11:20:00|995.6|990.6|994.9|989.9|995.7|990.7|994.4|989.4|40
1717586700000|2024-06-05 11:25:00|994.8|989.8|995.2|990.2|995.7|992.4|994.1|989.7|29
1717587000000|2024-06-05 11:30:00|995|990|994.1|989.1|995|990|994|989|25
1717587300000|2024-06-05 11:35:00|994|989|994.2|989.2|994.6|989.6|994|989|26
1717587600000|2024-06-05 11:40:00|994.1|989.1|994.6|989.6|994.6|989.6|993.9|988.9|13
1717588200000|2024-06-05 11:50:00|995.1|990.1|995|990|995.5|990.5|994.8|989.8|30
1717588500000|2024-06-05 11:55:00|994.9|989.9|993.8|988.8|994.9|989.9|993.7|988.7|41
1717588800000|2024-06-05 12:00:00|993.9|988.9|993.4|988.4|994.6|989.6|993.1|988.1|57
1717589100000|2024-06-05 12:05:00|993.5|988.5|993.8|988.8|994.6|989.6|993.4|988.4|64
1717589400000|2024-06-05 12:10:00|993.7|988.7|993.2|988.2|995.5|991|992.8|988.2|62
1717589700000|2024-06-05 12:15:00|992.7|987.7|993.5|988.5|994.8|990.9|991.1|987.7|146
1717590000000|2024-06-05 12:20:00|993.3|988.3|994.4|989.4|994.8|990.9|991.3|987.9|163
1717590300000|2024-06-05 12:25:00|994.5|989.5|997|992|997|992|993.7|988.7|139
1717590600000|2024-06-05 12:30:00|996.8|991.8|993.1|988.1|997.3|992.3|992.4|987.6|107
1717590900000|2024-06-05 12:35:00|993.2|988.2|992.3|987.3|993.3|988.3|991.6|986.6|76
1717591200000|2024-06-05 12:40:00|992|987|993.3|988.3|993.5|988.5|990.5|985.5|96
1717591500000|2024-06-05 12:45:00|993.2|988.2|992.4|987.4|994|989.3|991.1|986.8|152
1717591800000|2024-06-05 12:50:00|992.5|987.5|993.3|988.3|993.5|988.5|992.3|987.3|102
1717592100000|2024-06-05 12:55:00|993.2|988.2|992.4|987.4|994.6|989.6|992.3|987.3|101
1717592400000|2024-06-05 13:00:00|992.3|987.3|992.1|987.1|992.9|987.9|991.7|986.7|126
1717592700000|2024-06-05 13:05:00|992.2|987.2|990.5|985.5|992.2|988.2|989|985.2|79
1717593000000|2024-06-05 13:10:00|990.8|985.8|990.2|985.2|991.9|986.9|990.1|985.1|99
1717593300000|2024-06-05 13:15:00|990.1|985.1|992.5|987.5|992.5|987.5|989.8|984.8|98
1717593600000|2024-06-05 13:20:00|992.3|987.3|990.2|985.2|993.4|988.4|990|985|98
1717593900000|2024-06-05 13:25:00|990.1|985.1|989|984|990.1|986|987.8|982.8|104
1717594200000|2024-06-05 13:30:00|988.9|983.9|990.7|985.7|990.7|985.7|986.8|983.5|225
1717594500000|2024-06-05 13:35:00|990.6|985.6|991.4|986.4|991.4|986.4|988.9|983.9|153
1717594800000|2024-06-05 13:40:00|991.3|986.3|992.8|987.8|994.4|989.4|991.2|986.2|138
1717595100000|2024-06-05 13:45:00|992.7|987.7|992.1|987.1|993.8|988.8|990.8|985.8|252
1717595400000|2024-06-05 13:50:00|992.3|987.3|996.3|991.3|996.7|992.7|991.3|986.3|195
1717595700000|2024-06-05 13:55:00|996.4|991.4|995.2|990.2|996.5|992.4|993.5|989.1|139
1717596000000|2024-06-05 14:00:00|992.2|990.4|990.7|985.7|994.2|990.6|990.1|985.1|347
1717596300000|2024-06-05 14:05:00|990.8|985.8|989.9|984.9|992|987|989.2|984.2|234
1717596600000|2024-06-05 14:10:00|990|985|989.2|984.2|991|986|989|984|225
1717596900000|2024-06-05 14:15:00|989.3|984.3|992.1|987.1|993|988|989.1|984.1|150
1717597200000|2024-06-05 14:20:00|992.2|987.2|996.6|991.6|996.7|991.7|992.1|987.2|147
1717597500000|2024-06-05 14:25:00|996.5|991.5|996.5|991.5|997.8|992.8|995.8|990.8|235
1717597800000|2024-06-05 14:30:00|996.6|991.6|998.1|993.1|999.6|994.6|996.1|991.1|217
1717598100000|2024-06-05 14:35:00|997.9|992.9|996.3|991.3|998.2|993.2|995.9|990.9|111
1717598400000|2024-06-05 14:40:00|996.4|991.4|995.3|990.3|997.6|992.6|994.7|989.7|146
1717598700000|2024-06-05 14:45:00|995.2|990.2|994.1|989.1|995.5|990.5|993.3|988.3|144
1717599000000|2024-06-05 14:50:00|994|989|996|991|996.4|991.4|993.9|988.9|212
1717599300000|2024-06-05 14:55:00|995.9|990.9|996.1|991.1|996.9|991.9|995.6|990.6|184
1717599600000|2024-06-05 15:00:00|996.2|991.2|996.5|991.5|997.6|992.6|996.1|991.1|217
1717599900000|2024-06-05 15:05:00|996.3|991.3|995.9|990.9|997.2|992.2|995.2|990.2|164
1717600200000|2024-06-05 15:10:00|996|991|996.5|991.5|997.6|992.6|995.6|990.6|138
1717600500000|2024-06-05 15:15:00|996.4|991.4|996.2|991.2|998.9|993.9|996.1|991.1|108
1717600800000|2024-06-05 15:20:00|996.5|991.5|997.5|992.5|997.6|992.6|995.6|990.6|108
1717601100000|2024-06-05 15:25:00|997.3|992.3|997.7|992.7|998.6|993.6|997|992|134
1717601400000|2024-06-05 15:30:00|997.8|992.8|998.5|993.5|1000.2|995.2|997.3|992.3|169
1717601700000|2024-06-05 15:35:00|998.6|993.6|1001.9|996.9|1002.4|997.4|998.6|993.6|223
1717602000000|2024-06-05 15:40:00|1002|997|1003|998|1003.5|998.5|1001.4|996.4|145
1717602300000|2024-06-05 15:45:00|1002.9|997.9|1000.9|995.9|1002.9|997.9|1000.1|995.1|98
1717602600000|2024-06-05 15:50:00|1000.8|995.8|1000.3|995.3|1001.8|996.8|999.9|994.9|78
1717602900000|2024-06-05 15:55:00|1000.2|995.2|1001.5|996.5|1001.6|996.6|1000|995|75
1717603200000|2024-06-05 16:00:00|1001.4|996.4|1001.2|996.2|1001.5|996.5|1000.7|995.7|43
1717603500000|2024-06-05 16:05:00|1001.1|996.1|999.9|994.9|1001.4|996.4|999.8|994.8|60
1717603800000|2024-06-05 16:10:00|1000|995|999.4|994.4|1000|995|998.9|993.9|63
1717604100000|2024-06-05 16:15:00|999.5|994.5|999.3|997.5|999.5|997.6|998|994.3|71
1717604400000|2024-06-05 16:20:00|999.2|997.4|998.5|996.7|999.3|997.5|998.5|996.7|77
1717604700000|2024-06-05 16:25:00|998.6|996.8|998.6|996.8|998.9|997.1|998.2|996.4|61
1717605900000|2024-06-05 16:45:00|1000.6|995.6|1000.4|995.4|1000.7|995.7|1000.1|995.1|56
1717606200000|2024-06-05 16:50:00|1000.3|995.3|1000.2|995.2|1000.5|995.5|1000|995|44
1717606500000|2024-06-05 16:55:00|1000.3|995.3|1000.3|995.3|1000.6|995.6|1000|995|58
1717606800000|2024-06-05 17:00:00|1000.4|995.4|999.9|994.9|1000.7|995.7|999.8|994.8|65
1717608600000|2024-06-05 17:30:00|998.2|993.2|997.9|992.9|998.2|993.2|997.7|992.7|10
1717608900000|2024-06-05 17:35:00|997.8|992.8|998.3|993.3|998.7|993.7|997.8|992.8|23
1717609200000|2024-06-05 17:40:00|998.4|993.4|997.8|992.8|998.5|993.5|997.8|992.8|19
1717609500000|2024-06-05 17:45:00|997.9|992.9|998.2|993.2|998.4|993.4|997.9|992.9|24
1717609800000|2024-06-05 17:50:00|998.3|993.3|998.5|993.5|999.1|994.1|998.3|993.3|22
1717610100000|2024-06-05 17:55:00|998.6|993.6|999.5|994.5|999.5|994.5|998.5|993.5|17
1717610400000|2024-06-05 18:00:00|999.3|994.3|1000.4|995.4|1000.4|995.4|998.9|993.9|25
1717610700000|2024-06-05 18:05:00|1000.3|995.3|999.4|994.4|1000.3|995.3|999.3|994.3|26
1717611000000|2024-06-05 18:10:00|999.5|994.5|999.1|994.1|999.6|994.6|998.8|993.8|17
1717611300000|2024-06-05 18:15:00|999.2|994.2|999.8|994.8|999.8|994.8|999.2|994.2|22
1717611600000|2024-06-05 18:20:00|999.9|994.9|999.5|994.5|999.9|994.9|999.4|994.4|18
1717611900000|2024-06-05 18:25:00|999.6|994.6|1000.2|995.2|1000.2|995.2|999.6|994.6|18
1717612200000|2024-06-05 18:30:00|1000.1|995.1|1001.4|996.4|1001.4|996.4|1000.1|995.1|19
1717612500000|2024-06-05 18:35:00|1001.3|996.3|1000.6|995.6|1001.3|996.3|1000.6|995.6|23
1717612800000|2024-06-05 18:40:00|1000.5|995.5|1000.8|995.8|1000.8|995.8|1000.5|995.5|18
1717613100000|2024-06-05 18:45:00|1000.7|995.7|1000.6|995.6|1000.9|995.9|1000.5|995.5|27
1717613400000|2024-06-05 18:50:00|1000.8|995.8|1001.4|996.4|1001.4|996.4|1000.7|995.7|25
1717613700000|2024-06-05 18:55:00|1001.5|996.5|1001.1|996.1|1001.5|996.5|1000.9|995.9|26
1717614000000|2024-06-05 19:00:00|1000.8|995.8|1000.3|995.3|1001|996|1000.3|995.3|46
1717614300000|2024-06-05 19:05:00|1000.4|995.4|1000.3|995.3|1000.4|995.4|1000.1|995.1|15
1717614600000|2024-06-05 19:10:00|1000.2|995.2|1000.5|995.5|1000.5|995.5|1000.2|995.2|14
1717614900000|2024-06-05 19:15:00|1000.4|995.4|1000.1|995.1|1000.5|995.5|1000|995|11
1717615200000|2024-06-05 19:20:00|1000.2|995.2|1000.3|995.3|1000.4|995.4|999.9|994.9|15
1717615500000|2024-06-05 19:25:00|1000.5|995.5|1000.4|995.4|1000.5|995.5|1000.1|995.1|24
1717615800000|2024-06-05 19:30:00|1000.3|995.3|999.9|994.9|1000.4|995.4|999.4|994.4|15
1717616100000|2024-06-05 19:35:00|999.8|994.8|998.6|996.8|1000|996.8|998.4|994.8|16
1717616400000|2024-06-05 19:40:00|998.5|996.7|1000.6|995.6|1000.8|996.8|998.5|995.6|19
1717616700000|2024-06-05 19:45:00|1000.7|995.7|1000.1|995.1|1000.7|995.7|1000.1|995.1|20
1717617000000|2024-06-05 19:50:00|1000|995|1000.4|995.4|1000.4|995.4|1000|995|33
1717617300000|2024-06-05 19:55:00|1000.5|995.5|1001.3|996.3|1001.3|997.2|998.9|995.4|27
1717617600000|2024-06-05 20:00:00|1001.4|996.4|1001.4|996.4|1001.6|998.5|1000|996.4|20
1717617900000|2024-06-05 20:05:00|1001.6|996.6|1000.1|998.3|1001.6|998.3|1000|996.6|12
1717618200000|2024-06-05 20:10:00|1000|998.2|1001.3|996.3|1001.5|998.2|1000|996.3|11
1717618500000|2024-06-05 20:15:00|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.4|996.4|1
1717619400000|2024-06-05 20:30:00|1001.9|996.9|1002.5|997.5|1002.5|997.5|1001.8|996.8|13
1717619700000|2024-06-05 20:35:00|1002.6|997.6|1002.6|997.6|1002.7|997.7|1002.5|997.5|7
1717620000000|2024-06-05 20:40:00|1002.5|997.5|1002.6|997.6|1002.7|997.7|1002.5|997.5|14
1717620300000|2024-06-05 20:45:00|1002.5|997.5|1001.9|996.9|1002.6|997.6|1001.9|996.9|22
1717620900000|2024-06-05 20:55:00|1001.4|996.4|1000.6|995.6|1001.6|996.6|1000.5|995.5|22
1717624800000|2024-06-05 22:00:00|1001.7|996.7|1001|996|1001.7|996.7|1001|996|10
1717625100000|2024-06-05 22:05:00|1001.1|996.1|1001.2|996.2|1001.7|996.7|1001.1|996.1|6
1717625400000|2024-06-05 22:10:00|1001.3|996.3|1001.3|996.3|1001.6|996.6|1001|996|18
1717625700000|2024-06-05 22:15:00|1001.2|996.2|1002|997|1002|997|1001.1|996.1|6
1717626000000|2024-06-05 22:20:00|1002.1|997.1|1002.1|997.1|1002.1|997.1|1001.9|996.9|4
1717626300000|2024-06-05 22:25:00|1002.2|997.2|1001.8|996.8|1002.2|997.2|1001.8|996.8|5
1717626600000|2024-06-05 22:30:00|1001.9|996.9|1001|996|1001.9|996.9|1001|996|11
1717626900000|2024-06-05 22:35:00|1000.9|995.9|1001.4|996.4|1001.5|996.5|1000.9|995.9|18
1717627200000|2024-06-05 22:40:00|1001.3|996.3|1001.4|996.4|1001.6|996.6|1001.3|996.3|5
1717627500000|2024-06-05 22:45:00|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.1|996.1|5
1717627800000|2024-06-05 22:50:00|1001.5|996.5|1001.4|996.4|1001.6|996.6|1001.2|996.2|9
1717628100000|2024-06-05 22:55:00|1001.5|996.5|1001.5|996.5|1001.5|996.5|1001.3|996.3|7
1717628400000|2024-06-05 23:00:00|1001.6|996.6|1002.7|997.7|1002.9|997.9|1001.6|996.6|8
1717628700000|2024-06-05 23:05:00|1002.6|997.6|1002|997|1002.6|997.6|1001.8|996.8|12
1717629000000|2024-06-05 23:10:00|1002.3|997.3|1002.5|997.5|1002.8|997.8|1001.8|996.8|13
1717629300000|2024-06-05 23:15:00|1002.6|997.6|1001.8|996.8|1002.9|997.9|1001.8|996.8|19
1717629600000|2024-06-05 23:20:00|1001.9|996.9|1002|997|1002.1|997.1|1001.8|996.8|6
1717629900000|2024-06-05 23:25:00|1001.9|996.9|1001.8|996.8|1002|997|1001.8|996.8|4
1717630200000|2024-06-05 23:30:00|1001.5|996.5|1001.5|996.5|1001.7|996.7|1001.5|996.5|8
1717630500000|2024-06-05 23:35:00|1001.3|996.3|1000.9|995.9|1001.3|996.3|1000.8|995.8|13
1717630800000|2024-06-05 23:40:00|1001|996|1001.2|996.2|1001.2|996.2|1000.9|995.9|9
1717631100000|2024-06-05 23:45:00|1001.3|996.3|1002.4|997.4|1003.4|999.6|1001.2|996.3|28
1717631400000|2024-06-05 23:50:00|1002.3|997.3|1001.1|996.1|1002.3|997.3|1001.1|996.1|17
1717631700000|2024-06-05 23:55:00|1001.2|996.2|1001.4|996.4|1001.5|996.5|1001.1|996.1|9
1717632000000|2024-06-06 00:00:00|1001.6|996.6|1001.2|996.2|1001.6|996.6|1001|996|21
1717632300000|2024-06-06 00:05:00|1001.3|996.3|1000.6|995.6|1002.7|997.7|1000.6|995.6|24
1717632600000|2024-06-06 00:10:00|1000.8|995.8|1000.6|995.6|1000.8|995.8|1000.1|995.1|12
1717632900000|2024-06-06 00:15:00|1000.7|995.7|1000.8|995.8|1000.9|995.9|1000.1|995.1|15
1717633200000|2024-06-06 00:20:00|1000.6|995.6|1000.9|995.9|1001|996|1000.6|995.6|15
1717633500000|2024-06-06 00:25:00|1000.8|995.8|1001|996|1001|996|1000.6|995.6|20
1717633800000|2024-06-06 00:30:00|1001.1|996.1|1000.8|995.8|1001.1|996.1|1000.7|995.7|9
1717634100000|2024-06-06 00:35:00|1000.5|995.5|998.8|993.8|1000.5|995.5|998.6|993.6|13
1717634400000|2024-06-06 00:40:00|999|994|999.8|994.8|999.9|994.9|998.8|993.8|19
1717634700000|2024-06-06 00:45:00|999.9|994.9|999.7|994.7|999.9|994.9|999.3|994.3|26
1717635000000|2024-06-06 00:50:00|999.6|994.6|1000.6|995.6|1000.8|995.8|999.6|994.6|21
1717635300000|2024-06-06 00:55:00|1000.5|995.5|999.9|994.9|1000.5|995.5|998.8|993.8|22
1717635600000|2024-06-06 01:00:00|999.8|994.8|1001.9|996.9|1002.1|997.1|999.8|994.8|119
1717635900000|2024-06-06 01:05:00|1001.8|996.8|1001.2|996.2|1002.7|997.7|1000.9|995.9|96
1717636200000|2024-06-06 01:10:00|1001.4|996.4|1002.3|997.3|1002.8|997.8|1001.4|996.4|108
1717636500000|2024-06-06 01:15:00|1002.2|997.2|1003.9|998.9|1004.1|999.1|1001.3|996.3|103
1717636800000|2024-06-06 01:20:00|1003.8|998.8|1004.4|999.4|1005.3|1000.3|1003.4|998.4|108
1717637100000|2024-06-06 01:25:00|1004.6|999.6|1005.3|1000.3|1005.3|1000.3|1004|999|114
1717637400000|2024-06-06 01:30:00|1005.1|1000.1|1004.2|999.2|1007.4|1002.4|1004.2|999.2|165
1717637700000|2024-06-06 01:35:00|1004|999|1004.7|999.7|1005.1|1000.1|1003.9|998.9|113
1717638000000|2024-06-06 01:40:00|1004.6|999.6|1003.9|998.9|1004.9|999.9|1003.5|998.5|87
1717638300000|2024-06-06 01:45:00|1003.8|998.8|1004|999|1004.9|999.9|1003.6|998.6|101
1717638600000|2024-06-06 01:50:00|1004.1|999.1|1005|1000|1005|1000|1004|999|79
1717638900000|2024-06-06 01:55:00|1004.9|999.9|1005|1000|1005.9|1000.9|1004.8|999.8|89
1717639200000|2024-06-06 02:00:00|1005.1|1000.1|1003|998|1005.1|1000.1|1002.7|997.7|75
1717639500000|2024-06-06 02:05:00|1002.9|997.9|1003.4|998.4|1004.2|999.2|1002.5|997.5|55
1717639800000|2024-06-06 02:10:00|1003.6|998.6|1004.6|999.6|1005|1001.4|1003.1|998.4|48
1717640100000|2024-06-06 02:15:00|1004.5|999.5|1003.8|998.8|1004.6|999.6|1003.6|998.6|22
1717640400000|2024-06-06 02:20:00|1003.7|998.7|1003.4|998.4|1003.9|998.9|1003.3|998.3|16
1717640700000|2024-06-06 02:25:00|1003.3|998.3|1003.9|998.9|1003.9|998.9|1003|998|18
1717641000000|2024-06-06 02:30:00|1003.8|998.8|1006.4|1001.4|1006.5|1001.5|1002.7|998.5|68
1717641300000|2024-06-06 02:35:00|1006.5|1001.5|1006.2|1001.2|1007|1002|1005.8|1000.8|74
1717641600000|2024-06-06 02:40:00|1006.1|1001.1|1007.2|1002.2|1007.8|1002.8|1005.9|1000.9|63
1717641900000|2024-06-06 02:45:00|1007.3|1002.3|1007.2|1002.2|1007.7|1002.7|1006.9|1001.9|52
1717642200000|2024-06-06 02:50:00|1007.3|1002.3|1006.4|1001.4|1007.3|1002.3|1005.8|1000.8|50
1717642500000|2024-06-06 02:55:00|1006.5|1001.5|1006.6|1001.6|1006.8|1001.8|1006|1001|53
1717642800000|2024-06-06 03:00:00|1006.7|1001.7|1006.2|1001.2|1007.2|1002.2|1005.8|1000.8|41
1717643100000|2024-06-06 03:05:00|1006.1|1001.1|1005.5|1000.5|1006.1|1001.1|1005.3|1000.3|37
1717643400000|2024-06-06 03:10:00|1005.6|1000.6|1006|1001|1006|1001|1005.5|1000.5|25
1717643700000|2024-06-06 03:15:00|1005.9|1000.9|1005.7|1000.7|1006.2|1001.2|1005.6|1000.6|23
1717644000000|2024-06-06 03:20:00|1005.6|1000.6|1005.5|1000.5|1005.8|1000.8|1005.3|1000.3|36
1717644300000|2024-06-06 03:25:00|1005.6|1000.6|1005.9|1000.9|1005.9|1000.9|1005.2|1000.2|27
1717644600000|2024-06-06 03:30:00|1006|1001|1005.9|1000.9|1006.1|1001.1|1005.9|1000.9|6
1717644900000|2024-06-06 03:35:00|1006|1001|1005.8|1000.8|1006.3|1001.3|1005.8|1000.8|23
1717645200000|2024-06-06 03:40:00|1005.9|1000.9|1005.4|1000.4|1006|1001|1005.3|1000.3|18
1717645500000|2024-06-06 03:45:00|1005.3|1000.3|1005.5|1000.5|1005.6|1000.6|1005.1|1000.1|9
1717645800000|2024-06-06 03:50:00|1005.6|1000.6|1004.7|999.7|1005.6|1000.6|1004.7|999.7|18
1717646100000|2024-06-06 03:55:00|1004.8|999.8|1005|1000|1005.2|1000.2|1004.6|999.6|23
1717646400000|2024-06-06 04:00:00|1005.1|1000.1|1005.4|1000.4|1005.4|1000.4|1005|1000|18
1717646700000|2024-06-06 04:05:00|1005.3|1000.3|1005.5|1000.5|1005.5|1000.5|1005.1|1000.1|10
1717647000000|2024-06-06 04:10:00|1005.6|1000.6|1005.8|1000.8|1005.8|1000.8|1005.6|1000.6|5
1717647300000|2024-06-06 04:15:00|1005.9|1000.9|1005.8|1000.8|1006.1|1001.1|1005.8|1000.8|14
1717647600000|2024-06-06 04:20:00|1005.9|1000.9|1005.8|1000.8|1006|1001|1005.7|1000.7|14
1717647900000|2024-06-06 04:25:00|1005.9|1000.9|1006.2|1001.2|1006.2|1001.2|1005.8|1000.8|10
1717648200000|2024-06-06 04:30:00|1006|1001|1006.2|1001.2|1006.4|1001.4|1005.9|1000.9|10
1717648500000|2024-06-06 04:35:00|1006.1|1001.1|1006.1|1001.1|1006.3|1001.3|1005.9|1000.9|16
1717648800000|2024-06-06 04:40:00|1006|1001|1006.3|1001.3|1006.3|1001.3|1005.4|1000.4|17
1717649100000|2024-06-06 04:45:00|1006.2|1001.2|1006.5|1001.5|1006.5|1001.5|1006.2|1001.2|12
1717649400000|2024-06-06 04:50:00|1006.6|1001.6|1006.3|1001.3|1006.6|1001.6|1006.2|1001.2|11
1717649700000|2024-06-06 04:55:00|1006.2|1001.2|1006.2|1001.2|1006.4|1001.4|1006.1|1001.1|13
1717650300000|2024-06-06 05:05:00|1007.9|1002.9|1007.9|1002.9|1008|1003|1007.9|1002.9|3
1717650600000|2024-06-06 05:10:00|1008|1003|1007.1|1002.1|1008.1|1003.1|1007.1|1002.1|17
1717650900000|2024-06-06 05:15:00|1007|1002|1006.5|1001.5|1007|1002|1006.1|1001.1|26
1717651200000|2024-06-06 05:20:00|1006.4|1001.4|1005.9|1000.9|1006.4|1001.4|1005.4|1000.4|18
1717651500000|2024-06-06 05:25:00|1005.8|1000.8|1005.8|1000.8|1006|1001|1005.5|1000.5|22
1717651800000|2024-06-06 05:30:00|1005.7|1000.7|1004.6|999.6|1005.7|1000.7|1003.4|998.4|67
1717652100000|2024-06-06 05:35:00|1004.5|999.5|1005.7|1000.7|1005.8|1000.8|1004.3|999.3|37
1717652400000|2024-06-06 05:40:00|1005.8|1000.8|1006.3|1001.3|1006.5|1001.5|1005.8|1000.8|32
1717652700000|2024-06-06 05:45:00|1006.7|1001.7|1005.5|1000.5|1006.8|1001.8|1005.4|1000.4|37
1717653000000|2024-06-06 05:50:00|1005.4|1000.4|1004.8|999.8|1005.6|1000.6|1004.4|999.4|56
1717653300000|2024-06-06 05:55:00|1004.9|999.9|1004.9|999.9|1005.4|1000.4|1004.6|999.6|30
1717653600000|2024-06-06 06:00:00|1005|1000|1005|1000|1005.6|1000.6|1004.5|999.5|58
1717653900000|2024-06-06 06:05:00|1005.3|1000.3|1005.1|1000.1|1005.4|1000.4|1004.8|999.8|28
1717654200000|2024-06-06 06:10:00|1005.2|1000.2|1003.8|998.8|1005.4|1000.4|1003.8|998.8|38
1717654500000|2024-06-06 06:15:00|1003.9|998.9|1003.3|998.3|1004.2|999.2|1003.2|998.2|30
1717654800000|2024-06-06 06:20:00|1003|998|1003.4|998.4|1004.1|999.1|1002.8|997.8|32
1717655100000|2024-06-06 06:25:00|1003.3|998.3|1001.5|996.5|1003.4|998.4|1001.4|996.4|54
1717655400000|2024-06-06 06:30:00|1001.3|996.3|1000.5|995.5|1001.8|996.8|999.9|994.9|65
1717655700000|2024-06-06 06:35:00|1000.4|995.4|999.3|994.3|1000.5|995.5|999.1|994.1|35
1717656000000|2024-06-06 06:40:00|999.2|994.2|1002.2|997.2|1002.3|997.3|999.1|994.1|62
1717656300000|2024-06-06 06:45:00|1002.3|997.3|1002.1|997.1|1002.6|997.6|1001.1|996.1|38
1717656600000|2024-06-06 06:50:00|1002.2|997.2|1002.5|997.5|1002.6|997.6|1001.7|996.7|29
1717656900000|2024-06-06 06:55:00|1002.4|997.4|1002.5|997.5|1002.8|997.8|1001.8|996.8|31
1717657200000|2024-06-06 07:00:00|1002.6|997.6|1001.5|996.5|1002.7|997.7|1001.2|996.2|60
1717657500000|2024-06-06 07:05:00|1001.4|996.4|1001.1|996.1|1001.9|996.9|1000.9|995.9|37
1717657800000|2024-06-06 07:10:00|1001|996|1001.5|996.5|1001.8|996.8|1000.9|995.9|52
1717658100000|2024-06-06 07:15:00|1001.6|996.6|1001.6|996.6|1002.2|997.2|1001.3|996.3|31
1717658400000|2024-06-06 07:20:00|1001.5|996.5|1001.1|996.1|1001.6|996.6|1000.7|995.7|37
1717658700000|2024-06-06 07:25:00|1001|996|999.7|994.7|1001.1|996.1|999.1|994.1|35
1717659000000|2024-06-06 07:30:00|999.5|994.5|998.3|993.3|999.7|994.7|998.3|993.3|40
1717659300000|2024-06-06 07:35:00|998.2|993.2|998.2|993.2|998.7|993.7|997.9|992.9|41
1717659600000|2024-06-06 07:40:00|998.1|993.1|997.8|992.8|998.1|993.1|997.2|992.2|56
1717659900000|2024-06-06 07:45:00|997.9|992.9|997.8|992.8|998.7|993.7|997.8|992.8|52
1717660200000|2024-06-06 07:50:00|997.7|992.7|999.3|994.3|999.7|994.7|997.7|992.7|49
1717660500000|2024-06-06 07:55:00|999.1|994.1|999.8|994.8|999.8|994.8|998.9|993.9|55
1717660800000|2024-06-06 08:00:00|999.6|994.6|998.7|993.7|999.8|994.8|998.7|993.7|61
1717661100000|2024-06-06 08:05:00|998.8|993.8|999.4|994.4|999.4|994.4|998.8|993.8|32
1717661400000|2024-06-06 08:10:00|999.3|994.3|999.5|994.5|999.5|994.5|999|994|24
1717661700000|2024-06-06 08:15:00|999.4|994.4|1000.5|995.5|1000.5|995.5|999|994|32
1717662000000|2024-06-06 08:20:00|1000.8|995.8|1001.8|996.8|1001.8|996.8|1000.2|995.2|38
1717662300000|2024-06-06 08:25:00|1001.9|996.9|1000.4|995.4|1002|997|1000.3|995.3|34
1717662600000|2024-06-06 08:30:00|1000.3|995.3|999.3|994.3|1000.4|995.4|998.8|993.8|30
1717662900000|2024-06-06 08:35:00|999.4|994.4|1000.3|995.3|1000.3|995.3|999.4|994.4|39
1717663200000|2024-06-06 08:40:00|1000.4|995.4|1000.3|995.3|1000.7|995.7|1000|995|30
1717663500000|2024-06-06 08:45:00|1000.1|995.1|999|994|1000.8|995.8|998.7|993.7|41
1717663800000|2024-06-06 08:50:00|998.9|993.9|999.9|994.9|999.9|994.9|998.8|993.8|29
1717664100000|2024-06-06 08:55:00|1000|995|1000.8|995.8|1001.1|996.1|999.9|994.9|35
1717664400000|2024-06-06 09:00:00|1000.9|995.9|1002.2|997.2|1002.3|997.3|1000.8|995.8|38
1717664700000|2024-06-06 09:05:00|1002.1|997.1|1005.1|1000.1|1005.2|1000.2|1002.1|997.1|38
1717665000000|2024-06-06 09:10:00|1005|1000|1005|1000|1005.4|1000.4|1004.7|999.7|30
1717665300000|2024-06-06 09:15:00|1005.2|1000.2|1006|1001|1006.4|1001.4|1005|1000|54
1717665600000|2024-06-06 09:20:00|1005.8|1000.8|1005.3|1000.3|1006.2|1001.2|1005.1|1000.1|56
1717665900000|2024-06-06 09:25:00|1005.2|1000.2|1004|999|1005.8|1000.8|1003.4|998.4|48
1717666200000|2024-06-06 09:30:00|1004.1|999.1|1003.7|998.7|1005|1000|1003|998|60
1717666500000|2024-06-06 09:35:00|1003.6|998.6|1003.1|998.1|1003.9|998.9|1003|998|39
1717666800000|2024-06-06 09:40:00|1003|998|1002.1|997.1|1003|998|1002.1|997.1|43
1717667100000|2024-06-06 09:45:00|1002.3|997.3|1002.2|997.2|1002.8|997.8|1002.2|997.2|30
1717667400000|2024-06-06 09:50:00|1002.3|997.3|1002.6|997.6|1002.7|997.7|1002.3|997.3|26
1717667700000|2024-06-06 09:55:00|1002.7|997.7|1002.8|997.8|1003.3|998.3|1002.7|997.7|18
1717668000000|2024-06-06 10:00:00|1002.9|997.9|1002.8|997.8|1003|998|1002.8|997.8|7
1717668300000|2024-06-06 10:05:00|1001.9|996.9|1002.5|997.5|1002.9|997.9|1001.9|996.9|21
1717668600000|2024-06-06 10:10:00|1002.7|997.7|1003.3|998.3|1003.6|998.6|1002.7|997.7|20
1717668900000|2024-06-06 10:15:00|1003.4|998.4|1003.3|998.3|1003.5|998.5|1003|998|25
1717669200000|2024-06-06 10:20:00|1003|998|1003.2|998.2|1003.4|998.4|1002.9|997.9|22
1717669500000|2024-06-06 10:25:00|1003|998|1003|998|1003.1|998.1|1002.8|997.8|12
1717669800000|2024-06-06 10:30:00|1003.1|998.1|1001.1|999.3|1003.3|999.3|1001.1|997.7|25
1717670100000|2024-06-06 10:35:00|1001|999.2|1000.9|999.1|1002.7|999.3|1000.9|997.7|9
1717670400000|2024-06-06 10:40:00|1001.5|996.5|1000.7|995.7|1001.6|996.6|1000|995|37
1717670700000|2024-06-06 10:45:00|1000.6|995.6|1000.4|995.4|1001.1|996.1|1000.1|995.1|36
1717671000000|2024-06-06 10:50:00|1000.5|995.5|1000.7|995.7|1001.2|996.2|1000.2|995.2|73
1717671300000|2024-06-06 10:55:00|1000.6|995.6|1002.5|997.5|1003.2|998.2|1000.5|995.5|45
1717671600000|2024-06-06 11:00:00|1002.8|997.8|1003.7|998.7|1003.8|998.8|1002|997|62
1717671900000|2024-06-06 11:05:00|1003.8|998.8|1004.3|999.3|1004.8|999.8|1003.4|998.4|41
1717672200000|2024-06-06 11:10:00|1004.7|999.7|1006.4|1001.4|1006.6|1001.6|1004.3|999.3|52
1717672500000|2024-06-06 11:15:00|1006.5|1001.5|1005.6|1000.6|1007.1|1002.1|1004.9|999.9|42
1717672800000|2024-06-06 11:20:00|1005.4|1000.4|1006|1001|1006|1001|1004.4|999.4|38
1717673100000|2024-06-06 11:25:00|1006.1|1001.1|1005.5|1000.5|1006.6|1001.6|1005.4|1000.4|37
1717673400000|2024-06-06 11:30:00|1005.6|1000.6|1005.3|1000.3|1005.6|1000.6|1004.8|999.8|39
1717673700000|2024-06-06 11:35:00|1005.2|1000.2|1005.8|1000.8|1007|1002|1005.2|1000.2|42
1717674000000|2024-06-06 11:40:00|1005.6|1000.6|1005.9|1000.9|1006.3|1001.3|1005.4|1000.4|39
1717674300000|2024-06-06 11:45:00|1005.8|1000.8|1005.4|1000.4|1006.6|1001.6|1005.4|1000.4|26
1717674600000|2024-06-06 11:50:00|1005.3|1000.3|1004.9|999.9|1006|1001|1004.9|999.9|40
1717674900000|2024-06-06 11:55:00|1005|1000|1005|1000|1005.1|1000.1|1004.6|999.6|46
1717675200000|2024-06-06 12:00:00|1004.9|999.9|1002.2|997.2|1005.8|1000.8|1002.2|997.2|94
1717675500000|2024-06-06 12:05:00|1001.9|996.9|1001.8|996.8|1002.7|997.7|1001.1|996.1|98
1717675800000|2024-06-06 12:10:00|1002|997|1003.3|998.3|1003.8|998.8|1002|997|47
1717676100000|2024-06-06 12:15:00|1002.8|997.8|1004|999|1004.9|999.9|1002.8|997.8|166
1717676400000|2024-06-06 12:20:00|1003.5|998.5|1001.6|996.6|1003.5|998.5|1000|995|155
1717676700000|2024-06-06 12:25:00|1001.4|996.4|1002.6|997.6|1002.8|997.8|1000.9|995.9|75
1717677000000|2024-06-06 12:30:00|1002.7|997.7|1001.1|996.1|1004.9|999.9|1000.8|995.8|222
1717677300000|2024-06-06 12:35:00|1001.3|996.3|1000.5|995.5|1001.6|996.6|1000.2|995.2|159
1717677600000|2024-06-06 12:40:00|1000.6|995.6|1002.5|997.5|1002.7|997.7|1000.3|995.3|108
1717677900000|2024-06-06 12:45:00|1002.4|997.4|1002.5|997.5|1003.8|998.8|1001.1|996.1|131
1717678200000|2024-06-06 12:50:00|1002.6|997.6|999.5|994.5|1002.6|997.6|999.4|994.4|127
1717678500000|2024-06-06 12:55:00|999.4|994.4|1000.1|995.1|1000.4|995.4|998.8|993.8|100
1717678800000|2024-06-06 13:00:00|1000|995|997.6|992.6|1000.4|995.4|996.7|991.8|248
1717679100000|2024-06-06 13:05:00|997.5|992.5|997.9|992.9|998.9|993.9|996.8|991.8|139
1717679400000|2024-06-06 13:10:00|998|993|997.7|992.7|999|994|997.2|992.2|123
1717679700000|2024-06-06 13:15:00|997.8|992.8|998.4|993.4|998.9|993.9|997.5|992.5|122
1717680000000|2024-06-06 13:20:00|998.2|993.2|1002.9|997.9|1003.3|998.3|998.2|993.2|158
1717680300000|2024-06-06 13:25:00|1003|998|1004.6|999.6|1005.3|1000.3|1002.8|997.8|189
1717680600000|2024-06-06 13:30:00|1004.7|999.7|1004.3|999.3|1005.2|1000.2|1002.4|997.4|174
1717680900000|2024-06-06 13:35:00|1004.2|999.2|1004|999|1004.3|1000|1001.5|998.4|304
1717681200000|2024-06-06 13:40:00|1003.9|998.9|1004.4|1002.6|1007|1002.6|1003.9|998.9|197
1717681500000|2024-06-06 13:45:00|1004.3|1002.5|1003.9|1002.1|1006.8|1002.6|1003.7|1001|194
1717681800000|2024-06-06 13:50:00|1003.8|1002|1002.7|997.7|1003.9|1002.1|1002.5|997.5|187
1717682100000|2024-06-06 13:55:00|1002.6|997.6|1002.1|997.1|1003.7|998.7|1001.9|996.9|153
1717682400000|2024-06-06 14:00:00|1002.2|997.2|1001.4|996.4|1002.6|997.6|1000.9|995.9|195
1717682700000|2024-06-06 14:05:00|1001.3|996.3|1002|997|1002.9|997.9|1001.1|996.1|139
1717683000000|2024-06-06 14:10:00|1001.9|996.9|999.7|994.7|1002.4|997.4|998.9|993.9|104
1717683300000|2024-06-06 14:15:00|999.6|994.6|999.7|994.7|1000.5|995.5|999|994|113
1717683600000|2024-06-06 14:20:00|999.6|994.6|1000.8|995.8|1000.8|995.8|999.6|994.6|103
1717683900000|2024-06-06 14:25:00|1000.7|995.7|1001.2|996.2|1001.4|996.4|1000|995|109
1717684200000|2024-06-06 14:30:00|1001.1|996.1|1000.8|995.8|1001.4|996.4|999.4|994.4|118
1717684500000|2024-06-06 14:35:00|1001|996|1003|998|1003.2|998.2|1000.5|995.5|75
1717684800000|2024-06-06 14:40:00|1002.9|997.9|1001.8|996.8|1002.9|997.9|1001.2|996.2|82
1717685100000|2024-06-06 14:45:00|1001.7|996.7|1003|998|1003.9|998.9|1001.6|996.6|85
1717685400000|2024-06-06 14:50:00|1002.8|997.8|1001.3|996.3|1002.9|997.9|1001.2|996.2|97
1717685700000|2024-06-06 14:55:00|1001.4|996.4|1001.1|996.1|1001.6|996.6|999.7|994.7|54
1717686000000|2024-06-06 15:00:00|1001|996|1002.4|997.4|1002.8|997.8|1000.8|995.8|100
1717686300000|2024-06-06 15:05:00|1002.3|997.3|1003.9|998.9|1004|999|1002.3|997.3|49
1717686600000|2024-06-06 15:10:00|1004.1|999.1|1003.5|998.5|1004.4|1000.6|1002.4|998.3|56
1717686900000|2024-06-06 15:15:00|1003.6|998.6|1004.3|999.3|1004.8|999.8|1003.5|998.5|51
1717687200000|2024-06-06 15:20:00|1004.2|999.2|1004.8|999.8|1005.6|1001.5|1003.3|998.6|71
1717687500000|2024-06-06 15:25:00|1003.3|1001.5|1006.1|1001.1|1006.2|1001.9|1003.2|999.5|79
1717687800000|2024-06-06 15:30:00|1005.9|1000.9|1009.9|1004.9|1009.9|1004.9|1005.8|1000.8|135
1717688100000|2024-06-06 15:35:00|1009.8|1004.8|1009.4|1004.4|1010.9|1005.9|1009.2|1004.2|131
1717688400000|2024-06-06 15:40:00|1009.3|1004.3|1009.9|1004.9|1010.6|1005.6|1009.1|1004.1|97
1717688700000|2024-06-06 15:45:00|1009.7|1004.7|1009.9|1004.9|1010.2|1005.2|1009|1004|117
1717689000000|2024-06-06 15:50:00|1009.7|1004.7|1011.4|1006.4|1011.4|1006.4|1009.1|1004.1|84
1717689300000|2024-06-06 15:55:00|1011.2|1006.2|1011.1|1006.1|1011.5|1006.5|1010.3|1005.3|95
1717689600000|2024-06-06 16:00:00|1011|1006|1009.2|1004.2|1012.9|1007.9|1008.8|1003.8|117
1717689900000|2024-06-06 16:05:00|1009.1|1004.1|1011.1|1006.1|1011.1|1006.1|1009|1004|87
1717690200000|2024-06-06 16:10:00|1011|1006|1011.8|1006.8|1012.5|1007.5|1010.1|1005.1|86
1717690500000|2024-06-06 16:15:00|1011.9|1006.9|1011.6|1006.6|1012.6|1007.6|1011.3|1006.3|78
1717690800000|2024-06-06 16:20:00|1011.5|1006.5|1011|1006|1012|1007|1010|1005|104
1717691100000|2024-06-06 16:25:00|1011.1|1006.1|1011.7|1006.7|1012.6|1007.6|1011|1006|72
1717691400000|2024-06-06 16:30:00|1012.1|1007.1|1011.3|1006.3|1012.1|1007.1|1010.8|1005.8|47
1717691700000|2024-06-06 16:35:00|1011.4|1006.4|1011|1006|1011.9|1006.9|1010.7|1005.7|47
1717692000000|2024-06-06 16:40:00|1011.1|1006.1|1011.8|1006.8|1011.8|1006.8|1011|1006|53
1717692300000|2024-06-06 16:45:00|1011.7|1006.7|1011.6|1006.6|1011.9|1006.9|1011.2|1006.2|54
1717692600000|2024-06-06 16:50:00|1011.5|1006.5|1012.2|1007.2|1012.3|1007.3|1011.1|1006.1|36
1717692900000|2024-06-06 16:55:00|1012.1|1007.1|1011.4|1006.4|1012.1|1007.1|1010.8|1005.8|41
1717693200000|2024-06-06 17:00:00|1011.3|1006.3|1011|1006|1011.5|1006.5|1010.2|1005.2|93
1717693500000|2024-06-06 17:05:00|1011.2|1006.2|1010.7|1005.7|1011.5|1006.5|1010.2|1005.2|51
1717693800000|2024-06-06 17:10:00|1010.8|1005.8|1010.9|1005.9|1011.1|1006.1|1010.6|1005.6|32
1717694100000|2024-06-06 17:15:00|1010.8|1005.8|1011.4|1006.4|1011.4|1006.4|1010.7|1005.7|40
1717694400000|2024-06-06 17:20:00|1011.5|1006.5|1012.1|1007.1|1012.1|1007.1|1011.4|1006.4|36
1717694700000|2024-06-06 17:25:00|1012.2|1007.2|1012.3|1007.3|1012.8|1007.8|1012.1|1007.1|40
1717695000000|2024-06-06 17:30:00|1012.4|1007.4|1013.7|1008.7|1013.9|1008.9|1012.3|1007.3|34
1717695300000|2024-06-06 17:35:00|1013.6|1008.6|1013.3|1008.3|1013.6|1008.6|1012.9|1007.9|29
1717695600000|2024-06-06 17:40:00|1013.5|1008.5|1014.3|1009.3|1014.4|1009.4|1013.4|1008.4|34
1717695900000|2024-06-06 17:45:00|1014.2|1009.2|1014.4|1009.4|1015.1|1010.1|1014.2|1009.2|37
1717696200000|2024-06-06 17:50:00|1014.5|1009.5|1014.8|1009.8|1014.9|1009.9|1014.3|1009.3|49
1717696500000|2024-06-06 17:55:00|1014.7|1009.7|1013.6|1008.6|1014.7|1009.7|1013.5|1008.5|58
1717696800000|2024-06-06 18:00:00|1013.5|1008.5|1011.4|1006.4|1013.5|1008.5|1011.4|1006.4|53
1717697100000|2024-06-06 18:05:00|1011.3|1006.3|1009.7|1004.7|1011.3|1006.3|1009.6|1004.6|71
1717697400000|2024-06-06 18:10:00|1009.9|1004.9|1010.6|1005.6|1011.1|1006.1|1009.8|1004.8|44
1717697700000|2024-06-06 18:15:00|1010.7|1005.7|1011.1|1006.1|1011.2|1006.2|1010.7|1005.7|25
1717698000000|2024-06-06 18:20:00|1011|1006|1010.9|1005.9|1011.1|1006.1|1010.7|1005.7|15
1717698300000|2024-06-06 18:25:00|1010.8|1005.8|1011.7|1006.7|1011.9|1006.9|1010.7|1005.7|39
1717698600000|2024-06-06 18:30:00|1011.5|1006.5|1012|1007|1012.4|1007.4|1011.3|1006.3|28
1717698900000|2024-06-06 18:35:00|1012.2|1007.2|1011.8|1006.8|1012.3|1007.3|1011.7|1006.7|25
1717699200000|2024-06-06 18:40:00|1011.9|1006.9|1012.2|1007.2|1012.4|1007.4|1011.9|1006.9|17
1717699500000|2024-06-06 18:45:00|1012.3|1007.3|1011.7|1006.7|1012.3|1007.3|1011.2|1006.2|19
1717699800000|2024-06-06 18:50:00|1011.8|1006.8|1011.4|1006.4|1011.8|1006.8|1011.4|1006.4|24
1717700100000|2024-06-06 18:55:00|1011.2|1006.2|1010.8|1005.8|1011.5|1006.5|1010.8|1005.8|23
1717700400000|2024-06-06 19:00:00|1010.7|1005.7|1010.5|1005.5|1011.1|1006.1|1010.5|1005.5|26
1717700700000|2024-06-06 19:05:00|1010.6|1005.6|1011|1006|1011.2|1006.2|1010.6|1005.6|17
1717701000000|2024-06-06 19:10:00|1010.9|1005.9|1010.8|1005.8|1011|1006|1010.8|1005.8|18
1717701300000|2024-06-06 19:15:00|1010.9|1005.9|1011.1|1006.1|1011.4|1006.4|1010.8|1005.8|18
1717701600000|2024-06-06 19:20:00|1011|1006|1010.7|1005.7|1011|1006|1010.5|1005.5|9
1717701900000|2024-06-06 19:25:00|1010.6|1005.6|1010.8|1005.8|1010.8|1005.8|1010.1|1005.1|28
1717702200000|2024-06-06 19:30:00|1010.7|1005.7|1010.5|1005.5|1010.8|1005.8|1010.5|1005.5|13
1717702500000|2024-06-06 19:35:00|1010.6|1005.6|1010.2|1005.2|1010.6|1005.6|1009.9|1004.9|15
1717702800000|2024-06-06 19:40:00|1010.3|1005.3|1010.7|1005.7|1011.2|1006.2|1010.3|1005.3|16
1717703100000|2024-06-06 19:45:00|1010.8|1005.8|1011.1|1006.1|1011.1|1006.1|1010.5|1005.5|15
1717703400000|2024-06-06 19:50:00|1011|1006|1010.9|1005.9|1011.2|1006.2|1010.7|1005.7|15
1717703700000|2024-06-06 19:55:00|1010.8|1005.8|1011.3|1006.3|1011.3|1006.3|1010.5|1005.5|36
1717704000000|2024-06-06 20:00:00|1011.2|1006.2|1011.3|1006.3|1011.4|1006.4|1011.1|1006.1|8
1717704300000|2024-06-06 20:05:00|1011.2|1006.2|1010.7|1005.7|1011.3|1006.3|1010.7|1005.7|10
1717704600000|2024-06-06 20:10:00|1010.8|1005.8|1010.2|1005.2|1010.8|1005.8|1010|1005|12
1717704900000|2024-06-06 20:15:00|1010.3|1005.3|1010|1005|1010.3|1005.3|1010|1005|23
1717705200000|2024-06-06 20:20:00|1009.9|1004.9|1010|1005|1010.2|1005.2|1009.8|1004.8|16
1717705500000|2024-06-06 20:25:00|1010.1|1005.1|1010.3|1005.3|1010.6|1005.6|1010|1005|12
1717705800000|2024-06-06 20:30:00|1010.4|1005.4|1010.5|1005.5|1010.7|1005.7|1010.4|1005.4|15
1717706100000|2024-06-06 20:35:00|1010.7|1005.7|1010.7|1005.7|1010.8|1005.8|1010.5|1005.5|16
1717706400000|2024-06-06 20:40:00|1010.8|1005.8|1009.9|1004.9|1010.8|1005.8|1009.8|1004.8|14
1717706700000|2024-06-06 20:45:00|1009.8|1004.8|1009.8|1004.8|1009.9|1004.9|1009.7|1004.7|9
1717707000000|2024-06-06 20:50:00|1009.9|1004.9|1009.7|1004.7|1010|1005|1009.3|1004.3|25
1717707300000|2024-06-06 20:55:00|1009.8|1004.8|1010.3|1005.3|1011|1006|1009.7|1004.7|21
1717711200000|2024-06-06 22:00:00|1012.1|1007.1|1010.1|1005.1|1012.1|1007.1|1009.7|1004.7|17
1717711500000|2024-06-06 22:05:00|1009.9|1004.9|1009.2|1004.2|1010|1005|1009.2|1004.2|10
1717711800000|2024-06-06 22:10:00|1009.4|1004.4|1010.2|1005.2|1010.2|1005.2|1009.4|1004.4|10
1717712100000|2024-06-06 22:15:00|1010.4|1005.4|1011.2|1006.2|1011.2|1006.2|1010.3|1005.3|17
1717712400000|2024-06-06 22:20:00|1011.5|1006.5|1012.3|1007.3|1012.3|1007.3|1011.4|1006.4|12
1717712700000|2024-06-06 22:25:00|1012.2|1007.2|1012.9|1007.9|1012.9|1007.9|1012.2|1007.2|19
1717713000000|2024-06-06 22:30:00|1012.8|1007.8|1013.3|1008.3|1013.3|1008.3|1012.7|1007.7|8
1717713300000|2024-06-06 22:35:00|1013.2|1008.2|1013.1|1008.1|1013.3|1008.3|1013.1|1008.1|13
1717713600000|2024-06-06 22:40:00|1013|1008|1012|1007|1013|1008|1011.9|1006.9|12
1717713900000|2024-06-06 22:45:00|1012.1|1007.1|1011.9|1006.9|1012.1|1007.1|1011.9|1006.9|4
1717714200000|2024-06-06 22:50:00|1012|1007|1011.6|1006.6|1012|1007|1011.6|1006.6|8
1717714500000|2024-06-06 22:55:00|1011.7|1006.7|1011.6|1006.6|1011.8|1006.8|1011|1006|6
1717714800000|2024-06-06 23:00:00|1011.5|1006.5|1011.5|1006.5|1011.6|1006.6|1011.5|1006.5|3
1717715100000|2024-06-06 23:05:00|1011.6|1006.6|1011.6|1006.6|1011.7|1006.7|1011.6|1006.6|5
1717715400000|2024-06-06 23:10:00|1011.7|1006.7|1012|1007|1012|1007|1011.7|1006.7|4
1717715700000|2024-06-06 23:15:00|1012.6|1007.6|1012.6|1007.6|1013.1|1008.1|1012.6|1007.6|10
1717716000000|2024-06-06 23:20:00|1012.8|1007.8|1013.4|1008.4|1014.3|1009.3|1012.8|1007.8|38
1717716300000|2024-06-06 23:25:00|1013.3|1008.3|1013.1|1008.1|1013.3|1008.3|1012.8|1007.8|14
1717716600000|2024-06-06 23:30:00|1013|1008|1013|1008|1013|1008|1012.6|1007.6|13
1717716900000|2024-06-06 23:35:00|1012.9|1007.9|1012.5|1007.5|1013|1008|1012.4|1007.4|10
1717717200000|2024-06-06 23:40:00|1012.3|1007.3|1012.9|1007.9|1012.9|1007.9|1012|1007|13
1717717500000|2024-06-06 23:45:00|1012.7|1007.7|1012.3|1007.3|1012.8|1007.8|1011.5|1006.5|30
1717717800000|2024-06-06 23:50:00|1012.4|1007.4|1011.8|1006.8|1012.7|1007.7|1011.7|1006.7|16
1717718100000|2024-06-06 23:55:00|1011.7|1006.7|1012.1|1007.1|1012.1|1007.1|1011.7|1006.7|11
1717718400000|2024-06-07 00:00:00|1012|1007|1012.3|1007.3|1012.4|1007.4|1011.1|1006.1|23
1717718700000|2024-06-07 00:05:00|1012.2|1007.2|1012.8|1007.8|1012.8|1007.8|1011.8|1006.8|24
1717719000000|2024-06-07 00:10:00|1012.7|1007.7|1012.5|1007.5|1012.7|1007.7|1011.9|1006.9|16
1717719300000|2024-06-07 00:15:00|1012.4|1007.4|1011.7|1006.7|1012.4|1007.4|1011.6|1006.6|18
1717719600000|2024-06-07 00:20:00|1011.8|1006.8|1012.2|1007.2|1012.2|1007.2|1011.8|1006.8|11
1717719900000|2024-06-07 00:25:00|1012.1|1007.1|1012|1007|1012.4|1007.4|1011.8|1006.8|19
1717720200000|2024-06-07 00:30:00|1012.1|1007.1|1013.3|1008.3|1013.4|1008.4|1011.3|1006.3|23
1717720500000|2024-06-07 00:35:00|1013.4|1008.4|1013.4|1008.4|1013.9|1008.9|1013|1008|26
1717720800000|2024-06-07 00:40:00|1013.3|1008.3|1014.1|1009.1|1014.3|1009.3|1013.1|1008.1|34
1717721100000|2024-06-07 00:45:00|1014.2|1009.2|1013.4|1008.4|1014.3|1009.3|1013.4|1008.4|31
1717721400000|2024-06-07 00:50:00|1013.5|1008.5|1012.6|1007.6|1013.5|1008.5|1012.6|1007.6|14
1717721700000|2024-06-07 00:55:00|1012.5|1007.5|1012.8|1007.8|1012.9|1007.9|1012.2|1007.2|32
1717722000000|2024-06-07 01:00:00|1012.9|1007.9|1012.8|1007.8|1013.8|1008.8|1012.8|1007.8|137
1717722300000|2024-06-07 01:05:00|1012.9|1007.9|1013.3|1008.3|1013.8|1008.8|1012.8|1007.8|78
1717722600000|2024-06-07 01:10:00|1013.4|1008.4|1010|1005|1013.5|1008.5|1009.4|1004.4|95
1717722900000|2024-06-07 01:15:00|1009.9|1004.9|1010.9|1005.9|1011.4|1006.4|1009.8|1004.8|92
1717723200000|2024-06-07 01:20:00|1010.8|1005.8|1009.7|1004.7|1011|1006|1009.6|1004.6|67
1717723500000|2024-06-07 01:25:00|1009.5|1004.5|1009.2|1004.2|1009.6|1004.6|1008|1003|89
1717723800000|2024-06-07 01:30:00|1009.1|1004.1|1008.9|1003.9|1009.2|1004.2|1008.6|1003.6|76
1717724100000|2024-06-07 01:35:00|1009|1004|1009.8|1004.8|1010.5|1005.5|1009|1004|62
1717724400000|2024-06-07 01:40:00|1009.7|1004.7|1010|1005|1010|1005|1008.4|1003.4|92
1717724700000|2024-06-07 01:45:00|1009.9|1004.9|1008.8|1003.8|1009.9|1004.9|1008.6|1003.6|48
1717725000000|2024-06-07 01:50:00|1008.9|1003.9|1009.2|1004.2|1009.6|1004.6|1008.7|1003.7|41
1717725300000|2024-06-07 01:55:00|1009.1|1004.1|1009.2|1004.2|1009.2|1004.2|1008.5|1003.5|45
1717725600000|2024-06-07 02:00:00|1009.3|1004.3|1008.9|1003.9|1010.2|1005.2|1008.9|1003.9|64
1717725900000|2024-06-07 02:05:00|1009|1004|1008.6|1003.6|1009.2|1004.2|1008.4|1003.4|60
1717726200000|2024-06-07 02:10:00|1008.5|1003.5|1009.6|1004.6|1009.7|1004.7|1008.5|1003.5|35
1717726500000|2024-06-07 02:15:00|1009.5|1004.5|1008.7|1003.7|1009.5|1004.5|1008.6|1003.6|23
1717726800000|2024-06-07 02:20:00|1008.6|1003.6|1009.6|1004.6|1009.6|1004.6|1008.6|1003.6|22
1717727100000|2024-06-07 02:25:00|1009.5|1004.5|1010.3|1005.3|1010.5|1005.5|1009.3|1004.3|27
1717727400000|2024-06-07 02:30:00|1010.2|1005.2|1010|1005|1010.2|1005.2|1009.4|1004.4|59
1717727700000|2024-06-07 02:35:00|1009.9|1004.9|1010.3|1005.3|1010.7|1005.7|1009.6|1004.6|69
1717728000000|2024-06-07 02:40:00|1010.2|1005.2|1011.4|1006.4|1011.4|1006.4|1010|1005|57
1717728300000|2024-06-07 02:45:00|1011.3|1006.3|1011.1|1006.1|1011.7|1006.7|1010.4|1005.4|53
1717728600000|2024-06-07 02:50:00|1011|1006|1011.3|1006.3|1011.6|1006.6|1010.8|1005.8|42
1717728900000|2024-06-07 02:55:00|1011.4|1006.4|1009.8|1004.8|1011.4|1006.4|1009.8|1004.8|52
1717729200000|2024-06-07 03:00:00|1009.7|1004.7|1010|1005|1010.4|1005.4|1009.6|1004.6|46
1717729500000|2024-06-07 03:05:00|1010.1|1005.1|1009|1004|1010.3|1005.3|1009|1004|26
1717729800000|2024-06-07 03:10:00|1008.9|1003.9|1008.3|1003.3|1009.4|1004.4|1008.2|1003.2|36
1717730100000|2024-06-07 03:15:00|1008.4|1003.4|1009|1004|1009.4|1004.4|1008.4|1003.4|36
1717730400000|2024-06-07 03:20:00|1009.1|1004.1|1009.5|1004.5|1009.8|1004.8|1009.1|1004.1|24
1717730700000|2024-06-07 03:25:00|1009.6|1004.6|1010.3|1005.3|1010.4|1005.4|1009.6|1004.6|44
1717731000000|2024-06-07 03:30:00|1010.4|1005.4|1010|1005|1010.4|1005.4|1009.6|1004.6|20
1717731300000|2024-06-07 03:35:00|1009.9|1004.9|1010.1|1005.1|1010.5|1005.5|1009.7|1004.7|30
1717731600000|2024-06-07 03:40:00|1009.9|1004.9|1010.3|1005.3|1010.5|1005.5|1009.8|1004.8|29
1717731900000|2024-06-07 03:45:00|1010.2|1005.2|1010.6|1005.6|1010.8|1005.8|1010.2|1005.2|30
1717732200000|2024-06-07 03:50:00|1010.5|1005.5|1010.4|1005.4|1011.1|1006.1|1010.4|1005.4|42
1717732500000|2024-06-07 03:55:00|1010.5|1005.5|1010.2|1005.2|1010.5|1005.5|1010.1|1005.1|14
1717732800000|2024-06-07 04:00:00|1010.3|1005.3|1010.2|1005.2|1010.3|1005.3|1009.7|1004.7|11
1717733100000|2024-06-07 04:05:00|1010.3|1005.3|1010.4|1005.4|1010.6|1005.6|1010.3|1005.3|10
1717733400000|2024-06-07 04:10:00|1010.5|1005.5|1010.8|1005.8|1011|1006|1010.4|1005.4|14
1717733700000|2024-06-07 04:15:00|1010.7|1005.7|1011.2|1006.2|1011.2|1006.2|1010.5|1005.5|15
1717734000000|2024-06-07 04:20:00|1011.4|1006.4|1012.6|1007.6|1012.6|1007.6|1011.4|1006.4|28
1717734300000|2024-06-07 04:25:00|1012.5|1007.5|1012.7|1007.7|1012.7|1007.7|1012.5|1007.5|19
1717734600000|2024-06-07 04:30:00|1012.9|1007.9|1013.6|1008.6|1013.7|1008.7|1012.6|1007.6|22
1717734900000|2024-06-07 04:35:00|1013.5|1008.5|1013.9|1008.9|1014|1009|1013.3|1008.3|19
1717735200000|2024-06-07 04:40:00|1014.1|1009.1|1013.2|1008.2|1014.3|1009.3|1013.2|1008.2|18
1717735500000|2024-06-07 04:45:00|1013.1|1008.1|1013.3|1008.3|1013.3|1009.5|1011.3|1007.8|12
1717735800000|2024-06-07 04:50:00|1013.4|1008.4|1012.8|1007.8|1013.4|1008.8|1010.4|1007.3|18
1717736100000|2024-06-07 04:55:00|1012.9|1007.9|1013.1|1008.1|1013.2|1008.2|1012.4|1007.4|20
1717736400000|2024-06-07 05:00:00|1013|1008|1013.2|1008.2|1013.3|1008.3|1012.2|1007.2|29
1717736700000|2024-06-07 05:05:00|1013.4|1008.4|1012.9|1007.9|1013.4|1008.4|1012.9|1007.9|20
1717737000000|2024-06-07 05:10:00|1012.8|1007.8|1011.9|1006.9|1012.8|1007.8|1011.8|1006.8|17
1717737300000|2024-06-07 05:15:00|1011.8|1006.8|1011.9|1006.9|1012.5|1007.5|1011.8|1006.8|20
1717737600000|2024-06-07 05:20:00|1012|1007|1013.4|1008.4|1013.5|1009.7|1011.2|1006.7|53
1717737900000|2024-06-07 05:25:00|1013.3|1008.3|1013.2|1008.2|1013.8|1008.8|1013.1|1008.1|28
1717738200000|2024-06-07 05:30:00|1013.1|1008.1|1012.8|1007.8|1014.1|1009.1|1012.2|1007.2|89
1717738500000|2024-06-07 05:35:00|1012.9|1007.9|1011.6|1006.6|1013|1008|1011.6|1006.6|81
1717738800000|2024-06-07 05:40:00|1011.5|1006.5|1011.1|1006.1|1011.7|1006.7|1010.2|1005.2|76
1717739100000|2024-06-07 05:45:00|1011|1006|1010.1|1005.1|1011.2|1006.2|1010|1005|55
1717739400000|2024-06-07 05:50:00|1010.2|1005.2|1010.9|1005.9|1011.1|1006.1|1009.7|1004.7|52
1717739700000|2024-06-07 05:55:00|1011|1006|1011.4|1006.4|1011.6|1006.6|1010.5|1005.5|51
1717740000000|2024-06-07 06:00:00|1011.3|1006.3|1010.4|1005.4|1011.4|1006.4|1010.4|1005.4|47
1717740300000|2024-06-07 06:05:00|1010.5|1005.5|1011.3|1006.3|1011.8|1006.8|1010.2|1005.2|72
1717740600000|2024-06-07 06:10:00|1011.4|1006.4|1011.4|1006.4|1011.7|1006.7|1010.9|1005.9|54
1717740900000|2024-06-07 06:15:00|1011.5|1006.5|1011.1|1006.1|1011.8|1006.8|1011.1|1006.1|44
1717741200000|2024-06-07 06:20:00|1011.2|1006.2|1010.5|1005.5|1011.8|1006.8|1010.4|1005.4|42
1717741500000|2024-06-07 06:25:00|1010.6|1005.6|1009.9|1004.9|1010.6|1005.6|1009.4|1004.4|64
1717741800000|2024-06-07 06:30:00|1009.8|1004.8|1009.3|1004.3|1010.2|1005.2|1009.3|1004.3|43
1717742100000|2024-06-07 06:35:00|1009.4|1004.4|1008.4|1006.6|1009.8|1006.9|1008.2|1004.3|37
1717742400000|2024-06-07 06:40:00|1008.5|1006.7|1010.3|1005.3|1010.5|1006.7|1008.3|1005.2|26
1717742700000|2024-06-07 06:45:00|1010.4|1005.4|1010.2|1005.2|1010.4|1005.4|1009.6|1004.6|17
1717743000000|2024-06-07 06:50:00|1010.1|1005.1|1008.9|1007.1|1010.4|1007.1|1008.8|1005|21
1717743300000|2024-06-07 06:55:00|1009|1007.2|1010.3|1005.3|1010.4|1007.4|1008.8|1005.3|27
1717743600000|2024-06-07 07:00:00|1008.8|1007|1010.2|1005.2|1011|1007.1|1008.8|1004.9|32
1717743900000|2024-06-07 07:05:00|1009.9|1004.9|1010.9|1005.9|1011.1|1006.1|1009.9|1004.9|50
1717744200000|2024-06-07 07:10:00|1011|1006|1010.3|1008.5|1011.1|1008.7|1009.6|1005.9|36
1717744500000|2024-06-07 07:15:00|1010.4|1008.6|1011.4|1006.4|1012.8|1008.7|1010.1|1006.4|38
1717744800000|2024-06-07 07:20:00|1011.5|1006.5|1011.8|1006.8|1012.3|1007.3|1011.3|1006.3|43
1717745100000|2024-06-07 07:25:00|1011.9|1006.9|1012|1007|1012.1|1007.1|1011.6|1006.6|32
1717745400000|2024-06-07 07:30:00|1012.1|1007.1|1012.4|1007.4|1012.4|1009.3|1010.7|1006.9|38
1717745700000|2024-06-07 07:35:00|1010.8|1009|1010.8|1009|1012.3|1009.3|1010.8|1007.3|32
1717746000000|2024-06-07 07:40:00|1010.9|1009.1|1012.1|1010.3|1012.8|1010.4|1010.8|1007.7|28
1717746300000|2024-06-07 07:45:00|1012.2|1010.4|1012.9|1011.1|1014.5|1011.5|1011.9|1009.3|40
1717746600000|2024-06-07 07:50:00|1014.4|1009.4|1014.4|1009.4|1014.5|1011.4|1012.9|1009.2|23
1717746900000|2024-06-07 07:55:00|1014.5|1009.5|1014.2|1009.2|1014.5|1011.3|1012.9|1009.1|28
1717747200000|2024-06-07 08:00:00|1014.1|1009.1|1009.2|1004.2|1014.1|1009.1|1008|1004.1|108
1717747500000|2024-06-07 08:05:00|1009.3|1004.3|1010.2|1005.2|1010.7|1006.5|1006.8|1003.3|133
1717747800000|2024-06-07 08:10:00|1010.3|1005.3|1006.8|1001.8|1010.5|1005.5|1006.8|1001.8|81
1717748100000|2024-06-07 08:15:00|1006.9|1001.9|1006.9|1001.9|1008.7|1004.7|1006.5|1001.9|78
1717748400000|2024-06-07 08:20:00|1007|1002|1005.7|1000.7|1007.5|1004|1004.9|999.9|79
1717748700000|2024-06-07 08:25:00|1005.8|1000.8|1005.6|1000.6|1006.6|1003.3|1005|1000.6|57
1717749000000|2024-06-07 08:30:00|1005.5|1000.5|1003.8|998.8|1005.7|1001.9|1003.6|998.8|74
1717749300000|2024-06-07 08:35:00|1003.7|998.7|1002|997|1004|1000.1|1001.7|996.9|79
1717749600000|2024-06-07 08:40:00|1001.9|996.9|1002.8|997.8|1003.9|998.9|1000.5|996.5|90
1717749900000|2024-06-07 08:45:00|1002.6|997.6|999.7|994.7|1002.9|997.9|999.3|994.3|76
1717750200000|2024-06-07 08:50:00|999.6|994.6|999.7|994.7|1000.1|995.1|998.9|993.9|56
1717750500000|2024-06-07 08:55:00|999.5|994.5|1001|996|1001.2|997.8|998.7|994.5|43
1717750800000|2024-06-07 09:00:00|1000.9|995.9|995.2|990.2|1000.9|995.9|995|990.2|60
1717751100000|2024-06-07 09:05:00|995.3|990.3|996.9|991.9|997.4|994.1|994.1|990.3|87
1717751400000|2024-06-07 09:10:00|997|992|993.9|992.1|997.3|992.3|993.9|990.1|50
1717751700000|2024-06-07 09:15:00|995.5|990.5|995.5|990.5|995.8|992.7|994.2|990.4|39
1717752000000|2024-06-07 09:20:00|995.4|990.4|995|990|995.9|990.9|994.5|989.5|55
1717752300000|2024-06-07 09:25:00|994.9|989.9|992.5|987.5|994.9|991.2|990.8|986.9|77
1717752600000|2024-06-07 09:30:00|992.6|987.6|991.8|990|992.6|990|989.7|985.9|84
1717752900000|2024-06-07 09:35:00|991.7|989.9|996.2|991.2|996.5|993.3|991.7|989.9|61
1717753200000|2024-06-07 09:40:00|996.1|991.1|995.6|990.6|996.2|991.2|995.2|990.2|30
1717753500000|2024-06-07 09:45:00|995.5|990.5|996.2|991.2|996.2|991.2|994.9|989.9|44
1717753800000|2024-06-07 09:50:00|994.8|993|996.4|991.4|996.9|993|994.6|991.1|40
1717754100000|2024-06-07 09:55:00|996.5|991.5|994.9|993.1|996.5|993.2|994.6|990.8|57
1717754400000|2024-06-07 10:00:00|994.8|993|995.4|990.4|996|993|994.6|990.4|46
1717754700000|2024-06-07 10:05:00|995.3|990.3|994.7|992.9|996|993|994.5|990.3|28
1717755000000|2024-06-07 10:10:00|994.9|993.1|996.2|991.2|996.4|993.2|994.5|991|23
1717755300000|2024-06-07 10:15:00|996.3|991.3|996.6|991.6|996.7|991.7|996.2|991.2|33
1717755600000|2024-06-07 10:20:00|996.5|991.5|993.2|991.4|996.6|991.6|993.2|989.3|49
1717755900000|2024-06-07 10:25:00|993.4|991.6|995.4|990.4|996.1|991.8|993.3|990|66
1717756200000|2024-06-07 10:30:00|995.3|990.3|994.6|989.6|995.3|990.3|993.8|988.8|61
1717756500000|2024-06-07 10:35:00|994.7|989.7|993.4|988.4|994.7|989.7|993.2|988.2|72
1717756800000|2024-06-07 10:40:00|993.7|988.7|993.5|988.5|994.3|989.3|992.5|987.5|47
1717757100000|2024-06-07 10:45:00|993.2|988.2|991.9|986.9|993.2|988.2|991.8|986.8|55
1717757400000|2024-06-07 10:50:00|992|987|993|988|993.5|988.5|991.7|986.7|82
1717757700000|2024-06-07 10:55:00|993.1|988.1|992.6|987.6|993.2|988.2|992|987|57
1717758000000|2024-06-07 11:00:00|992.5|987.5|992.3|987.3|992.8|987.8|990.8|985.8|70
1717758300000|2024-06-07 11:05:00|992.1|987.1|992.8|987.8|993.3|988.3|991.6|986.6|64
1717758600000|2024-06-07 11:10:00|993.1|988.1|993.7|988.7|994.5|989.5|992.8|987.8|73
1717758900000|2024-06-07 11:15:00|993.6|988.6|993.8|988.8|993.8|988.8|993.2|988.2|38
1717759200000|2024-06-07 11:20:00|993.6|988.6|993.1|988.1|994.3|989.3|992.9|987.9|60
1717759500000|2024-06-07 11:25:00|993.2|988.2|993.8|988.8|993.8|988.8|993.1|988.1|55
1717759800000|2024-06-07 11:30:00|993.9|988.9|994.7|989.7|994.9|989.9|993.5|988.5|41
1717760100000|2024-06-07 11:35:00|994.8|989.8|993.2|988.2|994.9|989.9|993.1|988.1|35
1717760400000|2024-06-07 11:40:00|993.3|988.3|993.8|988.8|994.8|989.8|993.1|988.1|63
1717760700000|2024-06-07 11:45:00|993.7|988.7|993.4|988.4|994.1|989.1|993.3|988.3|57
1717761000000|2024-06-07 11:50:00|993.5|988.5|996.2|991.2|996.6|991.6|993.3|988.3|74
1717761300000|2024-06-07 11:55:00|996.3|991.3|995.6|990.6|996.3|991.3|995.1|990.1|87
1717761600000|2024-06-07 12:00:00|995.5|990.5|992.4|987.4|995.6|990.6|992.1|987.1|200
1717761900000|2024-06-07 12:05:00|992.5|987.5|995.4|990.4|995.5|990.5|992.2|987.2|157
1717762200000|2024-06-07 12:10:00|995.2|990.2|993.7|988.7|995.2|990.2|993.3|988.3|84
1717762500000|2024-06-07 12:15:00|993.6|988.6|993.7|988.7|993.8|988.8|992.3|987.3|69
1717762800000|2024-06-07 12:20:00|993.8|988.8|993.8|988.8|994.6|989.6|992.8|987.8|101
1717763100000|2024-06-07 12:25:00|993.7|988.7|993.7|988.7|993.7|988.7|991.4|986.4|88
1717763400000|2024-06-07 12:30:00|993.6|988.6|990.4|985.4|995|988.6|984.3|979.3|483
1717763700000|2024-06-07 12:35:00|990.5|985.5|990.7|985.7|991.2|986.2|986.8|981.8|410
1717764000000|2024-06-07 12:40:00|990.6|985.6|988.3|983.3|991.5|986.5|987.8|982.8|235
1717764300000|2024-06-07 12:45:00|988.2|983.2|985.4|980.4|988.2|983.2|985.2|980.2|192
1717764600000|2024-06-07 12:50:00|985.2|980.2|981.6|976.6|985.6|980.6|981.1|976.1|247
1717764900000|2024-06-07 12:55:00|981.5|976.5|983.2|978.2|984.3|979.3|980.9|975.9|209
1717765200000|2024-06-07 13:00:00|983.3|978.3|986.1|981.1|986.3|981.3|982.7|977.7|206
1717765500000|2024-06-07 13:05:00|986.2|981.2|985.4|980.4|987.3|982.3|984|979|249
1717765800000|2024-06-07 13:10:00|985.3|980.3|987|982|987.9|982.9|984.1|979.1|174
1717766100000|2024-06-07 13:15:00|986.9|981.9|989.5|984.5|990.9|985.9|986.6|981.6|171
1717766400000|2024-06-07 13:20:00|989.3|984.3|988.7|983.7|990.6|985.6|988.1|983.1|183
1717766700000|2024-06-07 13:25:00|988.8|983.8|985.9|980.9|989.1|984.1|985|980|196
1717767000000|2024-06-07 13:30:00|985.8|980.8|982.2|977.2|987|982|982.2|977.2|271
1717767300000|2024-06-07 13:35:00|982.3|977.3|983.9|978.9|984.9|979.9|981.6|976.6|242
1717767600000|2024-06-07 13:40:00|983.8|978.8|982.3|977.3|984.8|979.8|982.2|977.2|249
1717767900000|2024-06-07 13:45:00|982.4|977.4|982.4|977.4|982.8|977.8|980.9|975.9|241
1717768200000|2024-06-07 13:50:00|982.3|977.3|981.1|976.1|982.9|977.9|980.7|975.7|254
1717768500000|2024-06-07 13:55:00|981|976|980.7|975.7|981.8|976.8|979.5|974.5|225
1717768800000|2024-06-07 14:00:00|980.6|975.6|981.4|976.4|981.9|976.9|979.6|974.6|185
1717769100000|2024-06-07 14:05:00|981.5|976.5|983.3|978.3|983.9|978.9|980.4|975.4|207
1717769400000|2024-06-07 14:10:00|983.2|978.2|981.5|976.5|983.3|978.3|981.1|976.1|165
1717769700000|2024-06-07 14:15:00|981.4|976.4|981.5|976.5|981.9|976.9|980.6|975.6|126
1717770000000|2024-06-07 14:20:00|981.6|976.6|977.4|972.4|981.9|976.9|977.4|972.4|161
1717770300000|2024-06-07 14:25:00|977.5|972.5|979.4|974.4|980.3|975.3|976.7|971.7|192
1717770600000|2024-06-07 14:30:00|979.5|974.5|980.4|975.4|981.5|976.5|979.4|974.4|169
1717770900000|2024-06-07 14:35:00|980.5|975.5|983.3|978.3|983.3|978.3|980.5|975.5|138
1717771200000|2024-06-07 14:40:00|983.4|978.4|982.7|977.7|984.6|979.6|982|977|114
1717771500000|2024-06-07 14:45:00|983|978|982.5|977.5|983.7|978.7|982.1|977.1|166
1717771800000|2024-06-07 14:50:00|982.4|977.4|980.7|975.7|982.6|977.6|980.5|975.5|113
1717772100000|2024-06-07 14:55:00|980.8|975.8|979.9|974.9|980.9|975.9|979.4|974.4|65
1717772400000|2024-06-07 15:00:00|980|975|977|972|980.1|975.1|975|970|158
1717772700000|2024-06-07 15:05:00|977.1|972.1|977.1|972.1|977.7|972.7|975.9|970.9|104
1717773000000|2024-06-07 15:10:00|977|972|976.1|971.1|977|972|975.3|970.3|113
1717773300000|2024-06-07 15:15:00|976|971|975.8|970.8|977.5|973.6|975.3|970.3|84
1717773600000|2024-06-07 15:20:00|975.9|970.9|971.4|966.4|976|971|971.1|966.1|107
1717773900000|2024-06-07 15:25:00|971.2|966.2|968.9|963.9|971.3|966.3|967.8|962.8|188
1717774200000|2024-06-07 15:30:00|969.1|964.1|970.9|965.9|971.7|966.7|968.9|963.9|156
1717774500000|2024-06-07 15:35:00|970.8|965.8|970.7|965.7|971.2|966.2|970.4|965.4|115
1717774800000|2024-06-07 15:40:00|970.8|965.8|971.1|966.1|971.6|966.6|970.8|965.8|86
1717775100000|2024-06-07 15:45:00|971.2|966.2|970.6|965.6|971.7|966.7|970.5|965.5|113
1717775400000|2024-06-07 15:50:00|970.4|965.4|970.8|965.8|970.9|965.9|970.2|965.2|62
1717775700000|2024-06-07 15:55:00|970.9|965.9|970.4|965.4|970.9|966.6|968.4|965|101
1717776000000|2024-06-07 16:00:00|970.5|965.5|968|966.2|970.7|966.5|968|965|99
1717776300000|2024-06-07 16:05:00|968.1|966.3|971|966|971.2|966.6|968|965|97
1717789500000|2024-06-07 19:45:00|972.1|967.1|971.6|966.6|972.1|967.1|971.6|966.6|24
1717789800000|2024-06-07 19:50:00|971.7|966.7|972.1|967.1|972.3|967.3|971.7|966.7|35
1717790100000|2024-06-07 19:55:00|972.2|967.2|972.3|967.3|972.4|969|970.8|967.1|46
1717790400000|2024-06-07 20:00:00|972.2|967.2|972.4|967.4|972.6|967.6|972.2|967.2|30
1717790700000|2024-06-07 20:05:00|972.3|967.3|972.4|967.4|972.4|967.4|972.2|967.2|18
1717791000000|2024-06-07 20:10:00|972.3|967.3|971.9|966.9|972.4|967.4|971.9|966.9|36
1717791300000|2024-06-07 20:15:00|972|967|972.6|967.6|972.7|967.7|971.9|966.9|19
1717791600000|2024-06-07 20:20:00|972.7|967.7|973.2|968.2|973.5|968.5|972.7|967.7|21
1717791900000|2024-06-07 20:25:00|973.3|968.3|973.1|968.1|973.4|968.4|973|968|22
1717792200000|2024-06-07 20:30:00|973.2|968.2|972.3|967.3|973.4|968.4|972.3|967.3|26
1717792500000|2024-06-07 20:35:00|972.4|967.4|972.1|967.1|972.7|967.7|972|967|23
1717792800000|2024-06-07 20:40:00|972|967|971.5|966.5|972|967|971.5|966.5|22
1717793100000|2024-06-07 20:45:00|971.3|966.3|971.8|966.8|972.1|967.1|971.3|966.3|31
1717793400000|2024-06-07 20:50:00|971.7|966.7|971.4|966.4|971.7|966.7|970.9|965.9|31
1717793700000|2024-06-07 20:55:00|970.1|965.1|970.2|965.2|970.5|965.5|969.8|964.8|41
1717970400000|2024-06-09 22:00:00|973.3|968.3|972.2|967.2|973.9|968.9|972.2|967.2|39
1717970700000|2024-06-09 22:05:00|972.3|967.3|972.3|967.3|972.3|967.3|971.6|966.6|17
1717971000000|2024-06-09 22:10:00|972.4|967.4|973.9|968.9|973.9|968.9|972.3|967.3|21
1717971300000|2024-06-09 22:15:00|973.8|968.8|974.4|969.4|974.5|969.5|973.8|968.8|21
1717971600000|2024-06-09 22:20:00|974.3|969.3|974.6|969.6|974.6|969.6|973.8|968.8|10
1717971900000|2024-06-09 22:25:00|974.7|969.7|974.7|969.7|974.8|969.8|974.4|969.4|17
1717972200000|2024-06-09 22:30:00|974.8|969.8|975.1|970.1|975.2|970.2|974.8|969.8|24
1717972500000|2024-06-09 22:35:00|975|970|974.9|969.9|975.1|970.1|974.2|969.2|19
1717972800000|2024-06-09 22:40:00|975|970|975.1|970.1|975.1|970.1|974.9|969.9|10
1717973100000|2024-06-09 22:45:00|975|970|975.2|970.2|975.2|970.2|975|970|14
1717973400000|2024-06-09 22:50:00|975.3|970.3|975.1|970.1|975.3|970.3|974.6|969.6|19
1717973700000|2024-06-09 22:55:00|975|970|974.8|969.8|975.1|970.1|974.3|969.3|21
1717974000000|2024-06-09 23:00:00|975|970|974.7|969.7|975.2|970.2|974.5|969.5|18
1717974300000|2024-06-09 23:05:00|974.6|969.6|974.8|969.8|974.8|969.8|974.3|969.3|18
1717974600000|2024-06-09 23:10:00|974.7|969.7|974.3|969.3|974.9|969.9|974|969|15
1717974900000|2024-06-09 23:15:00|974.2|969.2|974.4|969.4|974.4|969.4|974.1|969.1|7
1717975200000|2024-06-09 23:20:00|974.3|969.3|975.2|970.2|975.2|970.2|974.3|969.3|16
1717975500000|2024-06-09 23:25:00|975.1|970.1|976.3|971.3|976.3|971.3|975.1|970.1|28
1717975800000|2024-06-09 23:30:00|976.2|971.2|976.1|971.1|976.2|971.2|975.5|970.5|17
1717976100000|2024-06-09 23:35:00|976|971|975.8|970.8|976.1|971.1|975.7|970.7|11
1717976400000|2024-06-09 23:40:00|975.7|970.7|975.8|970.8|975.9|970.9|975.5|970.5|16
1717976700000|2024-06-09 23:45:00|975.7|970.7|976.1|971.1|976.2|971.2|975.7|970.7|7
1717977000000|2024-06-09 23:50:00|976.2|971.2|975.8|970.8|976.2|971.2|975.7|970.7|9
1717977300000|2024-06-09 23:55:00|976|971|975.6|970.6|976|971|975.5|970.5|17
1717977600000|2024-06-10 00:00:00|975.8|970.8|976.5|971.5|976.5|971.5|975.3|970.3|43
1717977900000|2024-06-10 00:05:00|976.4|971.4|976.3|971.3|976.5|971.5|975.9|970.9|36
1717978200000|2024-06-10 00:10:00|976.1|971.1|975.2|970.2|976.3|971.3|975.2|970.2|35
1717978500000|2024-06-10 00:15:00|975.1|970.1|975.2|970.2|975.3|970.3|974.8|969.8|32
1717978800000|2024-06-10 00:20:00|975.3|970.3|974.9|969.9|975.3|970.3|974.7|969.7|25
1717979100000|2024-06-10 00:25:00|975|970|974.8|969.8|975|970|974.5|969.5|19
1717979400000|2024-06-10 00:30:00|974.9|969.9|975|970|975|970|974.9|969.9|2
1717980300000|2024-06-10 00:45:00|975.4|970.4|975.4|970.4|975.7|970.7|975.3|970.3|19
1717980600000|2024-06-10 00:50:00|975.3|970.3|975.2|970.2|975.4|970.4|975.1|970.1|18
1717980900000|2024-06-10 00:55:00|975.3|970.3|976.3|971.3|976.4|971.4|975.2|970.2|25
1717981200000|2024-06-10 01:00:00|976.1|971.1|975.7|970.7|976.4|971.4|975.5|970.5|50
1717981500000|2024-06-10 01:05:00|975.6|970.6|975.8|970.8|976.1|971.1|975.6|970.6|35
1717981800000|2024-06-10 01:10:00|975.7|970.7|976.2|971.2|976.2|971.2|975.7|970.7|31
1717982100000|2024-06-10 01:15:00|976.1|971.1|977.2|972.2|977.3|972.3|976.1|971.1|32
1717982400000|2024-06-10 01:20:00|977.1|972.1|975.6|970.6|977.1|972.1|975.6|970.6|26
1717982700000|2024-06-10 01:25:00|975.5|970.5|975.8|970.8|975.9|970.9|975.2|970.2|24
1717983000000|2024-06-10 01:30:00|975.9|970.9|976.4|971.4|976.6|971.6|975.7|970.7|48
1717983300000|2024-06-10 01:35:00|976.5|971.5|976.8|971.8|976.8|971.8|976.1|971.1|38
1717983600000|2024-06-10 01:40:00|976.7|971.7|977.3|972.3|977.3|972.3|976.5|971.5|23
1717983900000|2024-06-10 01:45:00|977.5|972.5|979.1|974.1|979.1|974.1|977.4|972.4|39
1717984200000|2024-06-10 01:50:00|979|974|978.5|973.5|979.1|974.1|978.2|973.2|41
1717984500000|2024-06-10 01:55:00|978.4|973.4|978.8|973.8|979|974|978.3|973.3|42
1717984800000|2024-06-10 02:00:00|978.6|973.6|978.2|973.2|978.8|973.8|977.9|972.9|34
1717985100000|2024-06-10 02:05:00|978.3|973.3|978|973|978.6|973.6|977.8|972.8|35
1717985400000|2024-06-10 02:10:00|978.1|973.1|978|973|978.2|973.2|977.1|972.1|40
1717985700000|2024-06-10 02:15:00|978.1|973.1|977.9|972.9|978.6|973.6|977.7|972.7|31
1717986000000|2024-06-10 02:20:00|977.8|972.8|977.4|972.4|978|973|977.1|972.1|28
1717986300000|2024-06-10 02:25:00|977.3|972.3|976.9|971.9|977.3|972.3|976.7|971.7|22
1717986600000|2024-06-10 02:30:00|977.1|972.1|977.3|972.3|977.4|972.4|977|972|18
1717986900000|2024-06-10 02:35:00|977.4|972.4|976.9|971.9|977.5|972.5|976.6|971.6|23
1717987200000|2024-06-10 02:40:00|976.8|971.8|976.6|971.6|976.9|971.9|976.3|971.3|33
1717987500000|2024-06-10 02:45:00|976.5|971.5|976.5|971.5|976.7|971.7|976.4|971.4|19
1717987800000|2024-06-10 02:50:00|976.6|971.6|975.8|970.8|976.6|971.6|975.7|970.7|20
1717988100000|2024-06-10 02:55:00|975.9|970.9|975.8|970.8|976.2|971.2|975.7|970.7|22
1717988400000|2024-06-10 03:00:00|975.9|970.9|976.5|971.5|976.7|971.7|975.9|970.9|20
1717988700000|2024-06-10 03:05:00|976.4|971.4|976.6|971.6|976.6|971.6|976|971|24
1717989000000|2024-06-10 03:10:00|976.4|971.4|976.1|971.1|976.6|971.6|976|971|22
1717989300000|2024-06-10 03:15:00|976.2|971.2|975.8|970.8|976.2|971.2|975.6|970.6|17
1717989600000|2024-06-10 03:20:00|975.6|970.6|975.7|970.7|975.8|970.8|975.3|970.3|22
1717989900000|2024-06-10 03:25:00|975.6|970.6|976.1|971.1|976.1|971.1|975.6|970.6|13
1717990200000|2024-06-10 03:30:00|976|971|976.3|971.3|976.4|971.4|975.9|970.9|27
1717990500000|2024-06-10 03:35:00|976.2|971.2|975.8|970.8|976.2|971.2|975.6|970.6|12
1717990800000|2024-06-10 03:40:00|975.7|970.7|975.5|970.5|975.7|970.7|975.4|970.4|18
1717991100000|2024-06-10 03:45:00|975.3|970.3|975.6|970.6|975.7|970.7|975.3|970.3|15
1717991400000|2024-06-10 03:50:00|975.4|970.4|975.2|970.2|975.6|970.6|975.1|970.1|19
1717991700000|2024-06-10 03:55:00|975.1|970.1|974.7|969.7|975.2|970.2|974.6|969.6|26
1717992000000|2024-06-10 04:00:00|974.6|969.6|974.3|969.3|974.8|969.8|974|969|31
1717992300000|2024-06-10 04:05:00|974.5|969.5|975.2|970.2|975.3|970.3|974.2|969.2|31
1717992600000|2024-06-10 04:10:00|975.3|970.3|976|971|976.1|971.1|975.3|970.3|21
1717992900000|2024-06-10 04:15:00|976.1|971.1|976.3|971.3|976.7|971.7|976|971|32
1717993200000|2024-06-10 04:20:00|976.4|971.4|976.9|971.9|976.9|971.9|976.2|971.2|30
1717993500000|2024-06-10 04:25:00|977|972|977.1|972.1|977.3|972.3|976.9|971.9|20
1717993800000|2024-06-10 04:30:00|977|972|976.7|971.7|977.2|972.2|976.4|971.4|34
1717994100000|2024-06-10 04:35:00|976.9|971.9|977.2|972.2|977.6|972.6|976.9|971.9|23
1717994400000|2024-06-10 04:40:00|977.1|972.1|977.5|972.5|977.6|972.6|977|972|25
1717994700000|2024-06-10 04:45:00|977.4|972.4|977.3|972.3|977.5|972.5|976.9|971.9|17
1717995000000|2024-06-10 04:50:00|977.2|972.2|977.1|972.1|977.4|972.4|976.8|971.8|19
1717995300000|2024-06-10 04:55:00|977|972|976.9|971.9|977|972|976.3|971.3|22
1717995600000|2024-06-10 05:00:00|976.8|971.8|976.8|971.8|977.4|972.4|976.7|971.7|28
1717995900000|2024-06-10 05:05:00|976.5|971.5|975.8|970.8|976.5|971.5|975.3|970.3|31
1717996200000|2024-06-10 05:10:00|975.9|970.9|976.1|971.1|976.2|971.2|975.9|970.9|15
1717996500000|2024-06-10 05:15:00|976.2|971.2|976.2|971.2|976.2|971.2|975.6|970.6|22
1717996800000|2024-06-10 05:20:00|976.1|971.1|977|972|977|972|976.1|971.1|26
1717997100000|2024-06-10 05:25:00|977.1|972.1|977.2|972.2|977.3|972.3|977|972|11
1717997400000|2024-06-10 05:30:00|977.3|972.3|978.3|973.3|978.3|973.3|977.3|972.3|20
1717997700000|2024-06-10 05:35:00|978.2|973.2|978.1|973.1|978.5|973.5|977.8|972.8|27
1717998000000|2024-06-10 05:40:00|978|973|977.6|972.6|978.1|973.1|977.4|972.4|25
1717998300000|2024-06-10 05:45:00|977.5|972.5|977.5|972.5|977.6|972.6|977.1|972.1|25
1717998600000|2024-06-10 05:50:00|977.4|972.4|977.9|972.9|978.1|973.1|977.4|972.4|35
1717998900000|2024-06-10 05:55:00|977.8|972.8|977.8|972.8|978.1|973.1|977.7|972.7|27
1717999200000|2024-06-10 06:00:00|977.7|972.7|976.1|971.1|977.9|972.9|975.6|970.6|74
1717999500000|2024-06-10 06:05:00|975.9|970.9|976.4|971.4|976.7|971.7|975|970|64
1717999800000|2024-06-10 06:10:00|976.6|971.6|977|972|977.3|973.5|975|971.6|49
1718000100000|2024-06-10 06:15:00|977.1|972.1|974.8|969.8|977.3|972.3|974.8|969.8|51
1718000400000|2024-06-10 06:20:00|975|970|975.6|970.6|975.8|970.8|974.9|969.9|62
1718000700000|2024-06-10 06:25:00|975.4|970.4|974.7|969.7|975.7|970.7|974.6|969.6|46
1718001000000|2024-06-10 06:30:00|974.6|969.6|975.8|970.8|975.8|970.8|974.3|969.3|49
1718001300000|2024-06-10 06:35:00|976|971|975|970|976.1|971.1|974.7|969.7|42
1718001600000|2024-06-10 06:40:00|974.9|969.9|974.3|969.3|974.9|969.9|973.9|968.9|70
1718001900000|2024-06-10 06:45:00|974.2|969.2|974.7|969.7|974.7|969.7|973.9|968.9|51
1718002200000|2024-06-10 06:50:00|974.6|969.6|975.9|970.9|975.9|970.9|974.4|969.4|51
1718002500000|2024-06-10 06:55:00|976|971|974.7|969.7|976|971|974.1|969.1|54
1718002800000|2024-06-10 07:00:00|975|970|976.1|971.1|976.1|971.1|974.2|969.2|114
1718003100000|2024-06-10 07:05:00|976|971|976.7|971.7|977.6|972.6|975.6|970.6|91
1718003400000|2024-06-10 07:10:00|976.8|971.8|975.4|970.4|976.9|971.9|975.4|970.4|66
1718003700000|2024-06-10 07:15:00|975.5|970.5|975.6|970.6|977.3|972.3|974.9|969.9|71
1718004000000|2024-06-10 07:20:00|975.5|970.5|976.8|971.8|977|972|975.1|970.1|59
1718004300000|2024-06-10 07:25:00|976.7|971.7|976.1|971.1|977|972|976|971|78
1718004600000|2024-06-10 07:30:00|975.9|970.9|975.8|970.8|976.6|971.6|974.2|969.2|79
1718004900000|2024-06-10 07:35:00|975.7|970.7|975.6|970.6|976.2|971.2|975.1|970.1|59
1718005200000|2024-06-10 07:40:00|975.8|970.8|974.6|969.6|976.1|971.1|974.4|969.4|71
1718005500000|2024-06-10 07:45:00|974.5|969.5|976.2|971.2|976.6|971.6|974.5|969.5|63
1718005800000|2024-06-10 07:50:00|976.1|971.1|977.5|972.5|977.8|972.8|976|971|72
1718006100000|2024-06-10 07:55:00|977.6|972.6|977.9|972.9|978.1|973.1|976.9|971.9|67
1718006400000|2024-06-10 08:00:00|978|973|976.7|971.7|978.3|973.3|976.7|971.7|76
1718006700000|2024-06-10 08:05:00|976.6|971.6|977.3|972.3|977.6|972.6|975.9|970.9|48
1718007000000|2024-06-10 08:10:00|977.2|972.2|976.7|971.7|977.7|972.7|976.7|971.7|47
1718007300000|2024-06-10 08:15:00|976.8|971.8|976|971|976.8|971.8|975|970|67
1718007600000|2024-06-10 08:20:00|976.2|971.2|975.5|970.5|976.3|971.3|975|970|40
1718007900000|2024-06-10 08:25:00|975.6|970.6|975.3|970.3|976.7|971.7|975.3|970.3|52
1718008200000|2024-06-10 08:30:00|975.5|970.5|974.6|969.6|975.5|970.5|974.5|969.5|51
1718008500000|2024-06-10 08:35:00|974.5|969.5|974.4|969.4|974.5|969.5|973.3|968.3|46
1718008800000|2024-06-10 08:40:00|974.5|969.5|974|969|975.2|970.2|974|969|42
1718009100000|2024-06-10 08:45:00|973.9|968.9|974.4|969.4|975.2|970.2|973.8|968.8|56
1718009400000|2024-06-10 08:50:00|974.3|969.3|974.2|969.2|974.8|969.8|974.1|969.1|45
1718009700000|2024-06-10 08:55:00|974.1|969.1|973.2|968.2|974.1|969.1|973.2|968.2|40
1718010000000|2024-06-10 09:00:00|973.3|968.3|973.1|968.1|973.9|968.9|971.7|966.7|85
1718010300000|2024-06-10 09:05:00|973.2|968.2|973.2|968.2|973.8|968.8|972.3|967.3|75
1718010600000|2024-06-10 09:10:00|973|968|974|969|974.2|969.2|972.8|967.8|52
1718010900000|2024-06-10 09:15:00|973.9|968.9|973.6|968.6|974.8|969.8|973.6|968.6|68
1718011200000|2024-06-10 09:20:00|973.7|968.7|972.2|967.2|973.8|968.8|972.2|967.2|43
1718011500000|2024-06-10 09:25:00|972|967|971.8|966.8|972|967|971.4|966.4|35
1718011800000|2024-06-10 09:30:00|972|967|971.9|966.9|972.2|967.2|971.6|966.6|60
1718012100000|2024-06-10 09:35:00|971.8|966.8|970.8|965.8|971.8|966.8|970.5|965.5|33
1718012400000|2024-06-10 09:40:00|970.6|965.6|971|966|971.5|966.5|970.4|965.4|46
1718012700000|2024-06-10 09:45:00|971.1|966.1|971.2|966.2|971.3|966.3|970.3|965.3|41
1718013000000|2024-06-10 09:50:00|971.1|966.1|972.1|967.1|972.6|967.6|971|966|50
1718013300000|2024-06-10 09:55:00|972.2|967.2|973|968|973.6|968.6|972.1|967.1|58
1718013600000|2024-06-10 10:00:00|973.2|968.2|974|969|974.2|969.2|973.1|968.1|61
1718013900000|2024-06-10 10:05:00|974.1|969.1|973.1|968.1|974.9|969.9|972.7|967.7|83
1718014200000|2024-06-10 10:10:00|973.2|968.2|973.9|968.9|974.4|969.4|972.9|967.9|47
1718014500000|2024-06-10 10:15:00|974.1|969.1|972.5|967.5|974.1|969.1|972.4|967.4|30
1718014800000|2024-06-10 10:20:00|972.7|967.7|971.7|966.7|972.7|967.7|971.6|966.6|47
1718015100000|2024-06-10 10:25:00|972|967|971.4|966.4|972.1|967.1|971|966|34
1718015400000|2024-06-10 10:30:00|971.5|966.5|972.4|967.4|972.4|967.4|970.6|965.6|44
1718015700000|2024-06-10 10:35:00|972.3|967.3|972|967|973|968|971.8|966.8|55
1718016000000|2024-06-10 10:40:00|972.1|967.1|971.1|966.1|972.1|967.1|970.8|965.8|50
1718016300000|2024-06-10 10:45:00|971.2|966.2|972.2|967.2|972.5|967.5|970.8|965.8|57
1718016600000|2024-06-10 10:50:00|972.1|967.1|971.8|966.8|972.5|967.5|971.5|966.5|37
1718016900000|2024-06-10 10:55:00|971.7|966.7|971.9|966.9|972.7|967.7|971.6|966.6|38
1718017200000|2024-06-10 11:00:00|971.8|966.8|971.3|966.3|973.7|968.7|970.9|965.9|100
1718017500000|2024-06-10 11:05:00|971.2|966.2|972.5|967.5|973|968|971.1|966.1|64
1718017800000|2024-06-10 11:10:00|972.7|967.7|973.5|968.5|974.7|969.7|972.7|967.7|69
1718018100000|2024-06-10 11:15:00|973.4|968.4|973.6|968.6|974.5|969.5|972.9|967.9|50
1718018400000|2024-06-10 11:20:00|973.7|968.7|972.7|967.7|974.2|969.2|972|967|38
1718018700000|2024-06-10 11:25:00|972.6|967.6|971.1|966.1|972.6|967.6|971|966|35
1718019000000|2024-06-10 11:30:00|971.2|966.2|972.6|967.6|972.6|967.6|970.9|965.9|43
1718019300000|2024-06-10 11:35:00|972.5|967.5|971.9|966.9|973|968|971.7|966.7|46
1718019600000|2024-06-10 11:40:00|971.7|966.7|971.7|966.7|972|967|971.6|966.6|32
1718019900000|2024-06-10 11:45:00|971.8|966.8|971.3|966.3|972.6|967.6|971.2|966.2|38
1718020200000|2024-06-10 11:50:00|970.8|965.8|969.1|964.1|970.8|965.8|968.8|963.8|61
1718020500000|2024-06-10 11:55:00|969.4|964.4|971.3|966.3|971.8|966.8|969.3|964.3|93
1718020800000|2024-06-10 12:00:00|971.1|966.1|973.9|968.9|974|969|970.7|965.7|125
1718021100000|2024-06-10 12:05:00|974.3|969.3|974.8|969.8|975.2|970.2|973.6|968.6|98
1718021400000|2024-06-10 12:10:00|974.7|969.7|976.8|971.8|978|973|974.4|969.4|110
1718021700000|2024-06-10 12:15:00|976.7|971.7|980.6|975.6|981|976|976.6|971.6|110
1718022000000|2024-06-10 12:20:00|980.2|975.2|978.5|973.5|980.8|975.8|977.8|972.8|179
1718022300000|2024-06-10 12:25:00|978.4|973.4|979.1|974.1|979.3|974.3|976.3|971.3|132
1718022600000|2024-06-10 12:30:00|979.4|974.4|979.3|974.3|980.5|975.5|978|973|142
1718022900000|2024-06-10 12:35:00|979.4|974.4|978.6|973.6|979.8|974.8|977.9|972.9|127
1718023200000|2024-06-10 12:40:00|978.5|973.5|978.1|973.1|978.9|973.9|977.2|972.2|99
1718023500000|2024-06-10 12:45:00|978.3|973.3|977|972|978.3|973.3|976.6|971.6|79
1718023800000|2024-06-10 12:50:00|976.7|971.7|976.5|971.5|977.2|972.2|975.4|970.4|98
1718024100000|2024-06-10 12:55:00|976.4|971.4|977.3|972.3|978.5|974|975.6|971|109
1718024400000|2024-06-10 13:00:00|977.2|972.2|974.3|972.5|977.2|973|974|971.4|71
1718024700000|2024-06-10 13:05:00|974.2|972.4|974.1|969.1|974.9|972.4|973.2|968.2|130
1718025000000|2024-06-10 13:10:00|974.2|969.2|974.7|969.7|975.5|970.5|974.1|969.1|85
1718025300000|2024-06-10 13:15:00|974.9|969.9|976.5|971.5|977.9|972.9|974.9|969.9|102
1718025600000|2024-06-10 13:20:00|976.3|971.3|976.5|971.5|977.4|972.4|975.7|970.7|83
1718025900000|2024-06-10 13:25:00|976.4|971.4|976.2|971.2|977.6|972.6|975.6|970.6|102
1718026200000|2024-06-10 13:30:00|976.1|971.1|975.2|970.2|976.1|971.1|974.2|969.2|195
1718026500000|2024-06-10 13:35:00|975.1|970.1|976.3|971.3|977.3|972.3|975|970|175
1718026800000|2024-06-10 13:40:00|976.4|971.4|974.8|969.8|977.4|972.4|974.7|969.7|130
1718027100000|2024-06-10 13:45:00|974.9|969.9|975|970|976|971|972.7|968.8|136
1718027400000|2024-06-10 13:50:00|975.1|970.1|976.3|971.3|976.7|971.7|974.4|969.4|124
1718027700000|2024-06-10 13:55:00|976.4|971.4|977.5|972.5|977.7|973.2|974.7|970.4|81
1718028000000|2024-06-10 14:00:00|977.6|972.6|974.1|972.3|977.7|973.7|973.8|971.4|115
1718028300000|2024-06-10 14:05:00|974.2|972.4|974.2|969.2|975.1|972.5|972.7|969.1|82
1718028600000|2024-06-10 14:10:00|974.3|969.3|973.2|968.2|974.3|970.6|971.1|967.4|98
1718028900000|2024-06-10 14:15:00|973.3|968.3|972.5|967.5|974.1|970.5|971.9|967.5|67
1718029200000|2024-06-10 14:20:00|972.8|967.8|972.6|967.6|972.8|968.6|969.9|966|86
1718029500000|2024-06-10 14:25:00|972.7|967.7|970.1|965.1|973.1|968.1|969.5|964.9|84
1718029800000|2024-06-10 14:30:00|970.2|965.2|969.1|967.3|970.2|967.3|967.9|964|97
1718030100000|2024-06-10 14:35:00|969.2|967.4|973.9|968.9|974.1|970.9|969.2|967.2|90
1718030400000|2024-06-10 14:40:00|973.8|968.8|972.6|970.8|974.1|971.1|972.5|968.5|54
1718030700000|2024-06-10 14:45:00|972.7|970.9|974.1|972.3|975.3|972.4|972.6|969|71
1718031000000|2024-06-10 14:50:00|974.2|972.4|975.6|970.6|976|972.4|973.8|969.9|110
1718031300000|2024-06-10 14:55:00|975.7|970.7|974|969|975.7|970.7|973.7|968.7|60
1718031600000|2024-06-10 15:00:00|974.1|969.1|974.2|969.2|974.2|971.3|972.6|968.9|70
1718031900000|2024-06-10 15:05:00|972.6|970.8|975.8|970.8|976.5|971.9|972.6|969.1|78
1718032200000|2024-06-10 15:10:00|975.9|970.9|974.4|972.6|976.3|973|974.4|970.6|57
1718032500000|2024-06-10 15:15:00|974.5|972.7|975.9|970.9|976|973|974.4|970.6|73
1718032800000|2024-06-10 15:20:00|976|971|979|974|979|974.2|974.4|970.8|90
1718033100000|2024-06-10 15:25:00|979.1|974.1|978.2|976.4|979.3|976.6|977.7|973.8|59
1718033400000|2024-06-10 15:30:00|978.3|976.5|979.3|974.3|979.3|976.8|977.7|974.2|54
1718033700000|2024-06-10 15:35:00|979.2|974.2|977.9|976.1|979.3|976.2|977.7|974.1|43
1718034000000|2024-06-10 15:40:00|978|976.2|978|976.2|978|976.2|977.9|976.1|5
1718036700000|2024-06-10 16:25:00|978.4|973.4|978.1|973.1|978.6|973.6|977.9|972.9|36
1718037000000|2024-06-10 16:30:00|978|973|978.1|973.1|978.1|973.1|976.9|971.9|28
1718037300000|2024-06-10 16:35:00|978.3|973.3|977.9|972.9|978.4|973.4|977.7|972.7|36
1718037600000|2024-06-10 16:40:00|977.8|972.8|978|973|978.1|973.1|977.2|972.2|29
1718037900000|2024-06-10 16:45:00|977.9|972.9|977|972|977.9|972.9|976.9|971.9|24
1718038200000|2024-06-10 16:50:00|977.1|972.1|977.6|972.6|978.3|973.3|977.1|972.1|42
1718038500000|2024-06-10 16:55:00|977.7|972.7|977.6|972.6|977.9|972.9|977.5|972.5|27
1718038800000|2024-06-10 17:00:00|977.5|972.5|975.9|970.9|977.8|972.8|975.7|970.7|82
1718039100000|2024-06-10 17:05:00|976|971|975.6|970.6|976.1|971.1|975.4|970.4|41
1718039400000|2024-06-10 17:10:00|975.5|970.5|975.5|970.5|975.8|970.8|975.5|970.5|37
1718039700000|2024-06-10 17:15:00|975.4|970.4|975.8|970.8|975.9|970.9|975|970|53
1718040000000|2024-06-10 17:20:00|975.9|970.9|976.2|971.2|976.7|971.7|975.8|970.8|64
1718040300000|2024-06-10 17:25:00|976.3|971.3|975.7|970.7|976.3|971.3|975.6|970.6|72
1718040600000|2024-06-10 17:30:00|975.8|970.8|975.9|970.9|976.1|971.1|975.4|970.4|40
1718040900000|2024-06-10 17:35:00|975.8|970.8|975.9|970.9|976.2|971.2|975.6|970.6|34
1718041200000|2024-06-10 17:40:00|976|971|976.9|971.9|977.2|972.2|976|971|53
1718041500000|2024-06-10 17:45:00|977|972|976.8|971.8|977.3|972.3|976.6|971.6|47
1718041800000|2024-06-10 17:50:00|976.7|971.7|976.6|971.6|976.8|971.8|976.3|971.3|45
1718042100000|2024-06-10 17:55:00|976.5|971.5|976.7|971.7|976.9|971.9|976.4|971.4|18
1718042400000|2024-06-10 18:00:00|976.6|971.6|975.9|970.9|976.6|971.6|975.6|970.6|24
1718042700000|2024-06-10 18:05:00|975.8|970.8|976.2|971.2|976.4|971.4|975.6|970.6|20
1718043000000|2024-06-10 18:10:00|976.1|971.1|976.6|971.6|976.6|971.6|976|971|23
1718043300000|2024-06-10 18:15:00|976.5|971.5|976|971|976.6|971.6|976|971|34
1718043600000|2024-06-10 18:20:00|975.9|970.9|976.1|971.1|976.3|971.3|975.7|970.7|42
1718043900000|2024-06-10 18:25:00|976.2|971.2|975.9|970.9|976.2|971.2|975.6|970.6|33
1718044200000|2024-06-10 18:30:00|975.8|970.8|976.3|971.3|976.4|971.4|975.8|970.8|39
1718044500000|2024-06-10 18:35:00|976.4|971.4|976.7|971.7|977|972|976.4|971.4|37
1718044800000|2024-06-10 18:40:00|976.8|971.8|977|972|977.2|972.2|976.3|971.3|54
1718045100000|2024-06-10 18:45:00|976.9|971.9|976.2|971.2|977|972|976.1|971.1|41
1718045400000|2024-06-10 18:50:00|976.3|971.3|976.5|971.5|976.5|971.5|976.2|971.2|29
1718045700000|2024-06-10 18:55:00|976.6|971.6|976.5|971.5|976.6|971.6|976.3|971.3|34
1718046000000|2024-06-10 19:00:00|976.4|971.4|976.4|971.4|976.6|971.6|976.4|971.4|23
1718046300000|2024-06-10 19:05:00|976.5|971.5|976.6|971.6|976.6|971.6|976.4|971.4|24
1718046600000|2024-06-10 19:10:00|976.7|971.7|976.9|971.9|977|972|976.6|971.6|47
1718046900000|2024-06-10 19:15:00|977|972|977.1|972.1|977.2|972.2|976.8|971.8|27
1718047200000|2024-06-10 19:20:00|977.2|972.2|976.8|971.8|977.4|972.4|976.7|971.7|28
1718047500000|2024-06-10 19:25:00|976.7|971.7|976.9|971.9|977.2|972.2|976.6|971.6|31
1718047800000|2024-06-10 19:30:00|976.8|971.8|977.1|972.1|977.2|972.2|976.7|971.7|34
1718048100000|2024-06-10 19:35:00|977|972|976.6|971.6|977.1|972.1|976.5|971.5|22
1718048400000|2024-06-10 19:40:00|976.7|971.7|976.7|971.7|977.1|972.1|976.6|971.6|38
1718048700000|2024-06-10 19:45:00|976.8|971.8|976.3|971.3|976.9|971.9|976.3|971.3|39
1718049000000|2024-06-10 19:50:00|976.2|971.2|976.7|971.7|977|972|976.2|971.2|46
1718049300000|2024-06-10 19:55:00|976.6|971.6|976.6|971.6|976.8|971.8|976.3|971.3|46
1718049600000|2024-06-10 20:00:00|976.5|971.5|976.6|971.6|976.7|971.7|976.4|971.4|14
1718049900000|2024-06-10 20:05:00|976.7|971.7|976.7|971.7|976.8|971.8|976.7|971.7|3
1718050200000|2024-06-10 20:10:00|976.6|971.6|976.5|971.5|976.7|971.7|976.5|971.5|6
1718050500000|2024-06-10 20:15:00|976.4|971.4|976.4|971.4|976.6|971.6|976|971|22
1718050800000|2024-06-10 20:20:00|976.5|971.5|976.4|971.4|976.9|971.9|976.3|971.3|12
1718051100000|2024-06-10 20:25:00|976.3|971.3|976.5|971.5|976.5|971.5|976.3|971.3|11
1718051400000|2024-06-10 20:30:00|976.4|971.4|976.3|971.3|976.4|971.4|976|971|13
1718051700000|2024-06-10 20:35:00|976.2|971.2|976.4|971.4|976.4|971.4|976.2|971.2|7
1718052000000|2024-06-10 20:40:00|976.5|971.5|976.7|971.7|976.7|971.7|976.4|971.4|13
1718052300000|2024-06-10 20:45:00|976.6|971.6|976.5|971.5|976.7|971.7|976.5|971.5|8
1718052600000|2024-06-10 20:50:00|976.4|971.4|976.9|971.9|976.9|971.9|976.4|971.4|10
1718052900000|2024-06-10 20:55:00|977|972|976.8|971.8|977.2|972.2|976.7|971.7|14
1718056800000|2024-06-10 22:00:00|977.7|972.7|976.7|971.7|977.7|972.7|976.4|971.4|11
1718057100000|2024-06-10 22:05:00|977|972|977.3|972.3|977.3|972.3|976.9|971.9|11
1718057400000|2024-06-10 22:10:00|977.2|972.2|977.4|972.4|977.4|972.4|977.2|972.2|5
1718057700000|2024-06-10 22:15:00|977.2|972.2|976.9|971.9|977.3|972.3|976.9|971.9|13
1718058000000|2024-06-10 22:20:00|977|972|976.9|971.9|977|972|976.7|971.7|9
1718058300000|2024-06-10 22:25:00|976.8|971.8|976.6|971.6|976.8|971.8|976.5|971.5|9
1718058600000|2024-06-10 22:30:00|976.4|971.4|976.2|971.2|976.4|971.4|976|971|12
1718058900000|2024-06-10 22:35:00|976.1|971.1|976|971|976.2|971.2|975.8|970.8|14
1718059200000|2024-06-10 22:40:00|976.1|971.1|975.8|970.8|976.1|971.1|975.8|970.8|8
1718059500000|2024-06-10 22:45:00|975.6|970.6|975.6|970.6|975.7|970.7|975.3|970.3|13
1718059800000|2024-06-10 22:50:00|975.5|970.5|975.6|970.6|975.7|970.7|975.5|970.5|4
1718060100000|2024-06-10 22:55:00|975.4|970.4|975.5|970.5|975.9|970.9|975.4|970.4|12
1718060400000|2024-06-10 23:00:00|975.4|970.4|975.5|970.5|975.5|970.5|975.4|970.4|2
1718060700000|2024-06-10 23:05:00|975.4|970.4|975.4|970.4|975.7|970.7|975.4|970.4|7
1718061000000|2024-06-10 23:10:00|975.5|970.5|975.4|970.4|975.6|970.6|975.4|970.4|8
1718061300000|2024-06-10 23:15:00|975.2|970.2|975.1|970.1|975.3|970.3|974.8|969.8|8
1718061600000|2024-06-10 23:20:00|975.2|970.2|974.8|969.8|975.2|970.2|974.7|969.7|13
1718061900000|2024-06-10 23:25:00|974.9|969.9|975.2|970.2|975.3|970.3|974.9|969.9|10
1718062200000|2024-06-10 23:30:00|975.1|970.1|975.2|970.2|975.5|970.5|974.9|969.9|17
1718062500000|2024-06-10 23:35:00|975.3|970.3|975.4|970.4|975.4|970.4|975.1|970.1|6
1718062800000|2024-06-10 23:40:00|975.5|970.5|975.3|970.3|975.5|970.5|975.2|970.2|15
1718063100000|2024-06-10 23:45:00|975.2|970.2|975.8|970.8|976|971|975.2|970.2|14
1718063400000|2024-06-10 23:50:00|975.7|970.7|975.4|970.4|975.8|970.8|975.3|970.3|11
1718063700000|2024-06-10 23:55:00|975.3|970.3|975.1|970.1|975.5|970.5|975|970|7
1718064000000|2024-06-11 00:00:00|975.2|970.2|974.9|969.9|975.3|970.3|974.9|969.9|22
1718064300000|2024-06-11 00:05:00|975|970|973.7|968.7|975|970|973.7|968.7|21
1718064600000|2024-06-11 00:10:00|973.6|968.6|973.9|968.9|974|969|973.2|968.2|27
1718064900000|2024-06-11 00:15:00|974|969|973.7|968.7|974.3|969.3|973.4|968.4|24
1718065200000|2024-06-11 00:20:00|973.8|968.8|973.5|968.5|974|969|973.4|968.4|16
1718065500000|2024-06-11 00:25:00|973.4|968.4|973.6|968.6|973.9|968.9|973.4|968.4|17
1718065800000|2024-06-11 00:30:00|973.5|968.5|973.3|968.3|973.8|968.8|973.3|968.3|13
1718066100000|2024-06-11 00:35:00|973.4|968.4|973.5|968.5|973.6|968.6|973.1|968.1|19
1718066400000|2024-06-11 00:40:00|973.6|968.6|973.3|968.3|973.7|968.7|973.3|968.3|16
1718066700000|2024-06-11 00:45:00|973|968|972.4|967.4|973.1|968.1|972.4|967.4|12
1718067000000|2024-06-11 00:50:00|971.9|966.9|973|968|973.2|968.2|971.8|966.8|32
1718067300000|2024-06-11 00:55:00|972.9|967.9|972.6|967.6|973.4|968.4|972.6|967.6|23
1718067600000|2024-06-11 01:00:00|972.4|967.4|971.3|966.3|972.4|967.4|969.2|964.2|205
1718067900000|2024-06-11 01:05:00|971.2|966.2|970.1|965.1|971.8|966.8|969.9|964.9|161
1718068200000|2024-06-11 01:10:00|970|965|971.1|966.1|971.4|967.5|969.3|964.8|75
1718068500000|2024-06-11 01:15:00|971|966|971.1|966.1|971.4|966.4|970.3|965.3|66
1718068800000|2024-06-11 01:20:00|971|966|971.8|966.8|972.1|967.1|971|966|60
1718069100000|2024-06-11 01:25:00|971.7|966.7|971.1|966.1|971.8|966.8|971.1|966.1|64
1718069400000|2024-06-11 01:30:00|971|966|970|965|971.2|966.2|969.3|964.3|91
1718069700000|2024-06-11 01:35:00|969.9|964.9|970.6|965.6|970.9|965.9|969.5|964.5|51
1718070000000|2024-06-11 01:40:00|970.4|965.4|969.3|964.3|970.4|965.4|969|964|72
1718070300000|2024-06-11 01:45:00|969.4|964.4|968.8|963.8|969.4|964.4|968.3|963.3|60
1718070600000|2024-06-11 01:50:00|968.9|963.9|967.1|962.1|968.9|963.9|966.9|961.9|68
1718070900000|2024-06-11 01:55:00|967|962|967.8|962.8|967.9|962.9|966.7|961.7|56
1718071200000|2024-06-11 02:00:00|967.7|962.7|967.1|962.1|967.8|962.8|966.7|961.7|92
1718071500000|2024-06-11 02:05:00|967.2|962.2|966.4|961.4|967.4|962.4|966.2|961.2|99
1718071800000|2024-06-11 02:10:00|966.5|961.5|965.5|960.5|966.5|961.5|965.1|960.1|108
1718072100000|2024-06-11 02:15:00|965.3|960.3|965.7|960.7|966.1|961.1|965.3|960.3|56
1718072400000|2024-06-11 02:20:00|965.8|960.8|965.9|960.9|966.4|961.4|965.8|960.8|41
1718072700000|2024-06-11 02:25:00|965.8|960.8|966|961|966.4|961.4|965.7|960.7|22
1718073000000|2024-06-11 02:30:00|966.1|961.1|964.5|962.7|966.3|962.8|964|960.4|60
1718073300000|2024-06-11 02:35:00|964.7|962.9|964.5|962.7|966.5|963.3|964.5|961|36
1718073600000|2024-06-11 02:40:00|964.6|962.8|965.6|960.6|966.2|963.2|964.5|960.6|27
1718073900000|2024-06-11 02:45:00|965.8|960.8|966.3|961.3|966.4|961.4|965.5|960.5|38
1718074200000|2024-06-11 02:50:00|966.4|961.4|965.9|960.9|966.4|962.7|964.3|960.3|54
1718074500000|2024-06-11 02:55:00|966|961|964.7|962.9|966.4|963.3|964.7|960.5|41
1718074800000|2024-06-11 03:00:00|965.5|960.5|965.1|963.3|966.7|963.3|964.3|960.5|51
1718075100000|2024-06-11 03:05:00|966.7|961.7|966.1|961.1|966.9|963.3|965|960.9|27
1718075400000|2024-06-11 03:10:00|966.2|961.2|965.7|960.7|966.4|961.4|965.6|960.6|21
1718075700000|2024-06-11 03:15:00|965.8|960.8|966.1|961.1|966.6|962.9|964.6|960.6|21
1718076000000|2024-06-11 03:20:00|966|961|965.8|960.8|966|961|965.5|960.5|25
1718076300000|2024-06-11 03:25:00|965.7|960.7|965.7|960.7|965.9|960.9|965.1|960.1|23
1718076600000|2024-06-11 03:30:00|965.8|960.8|965.5|960.5|965.8|960.8|965.3|960.3|18
1718076900000|2024-06-11 03:35:00|965.6|960.6|965.5|960.5|965.7|960.7|965.4|960.4|12
1718077200000|2024-06-11 03:40:00|965.6|960.6|965.8|960.8|965.8|960.8|965.4|960.4|12
1718077500000|2024-06-11 03:45:00|965.9|960.9|966.4|961.4|966.5|961.5|965.9|960.9|13
1718077800000|2024-06-11 03:50:00|966.5|961.5|966.2|961.2|966.7|961.7|966.2|961.2|19
1718078100000|2024-06-11 03:55:00|966.3|961.3|966.1|961.1|966.6|961.6|966.1|961.1|26
1718078400000|2024-06-11 04:00:00|966|961|965.7|960.7|966|961|965.7|960.7|17
1718078700000|2024-06-11 04:05:00|965.8|960.8|965.4|960.4|965.8|960.8|965.2|960.2|23
1718079000000|2024-06-11 04:10:00|965.5|960.5|965.7|960.7|965.7|960.7|965.3|960.3|11
1718079300000|2024-06-11 04:15:00|965.6|960.6|965.9|960.9|966|961|965.6|960.6|15
1718079600000|2024-06-11 04:20:00|966|961|965.6|960.6|966|961|965.5|960.5|8
1718079900000|2024-06-11 04:25:00|965.5|960.5|964.5|959.5|965.6|960.6|964.4|959.4|15
1718080200000|2024-06-11 04:30:00|964.8|959.8|964.1|959.1|964.9|959.9|963.7|958.7|27
1718080500000|2024-06-11 04:35:00|963.9|958.9|964.1|959.1|964.3|959.3|963.6|958.6|21
1718080800000|2024-06-11 04:40:00|964.3|959.3|964.3|959.3|964.6|959.6|964|959|25
1718081100000|2024-06-11 04:45:00|964.2|959.2|963.8|958.8|964.4|959.4|963.6|958.6|27
1718081400000|2024-06-11 04:50:00|963.7|958.7|964|959|964.3|959.3|963.7|958.7|19
1718081700000|2024-06-11 04:55:00|963.8|958.8|963.8|958.8|964.1|959.1|963.6|958.6|14
1718082000000|2024-06-11 05:00:00|963.5|958.5|963.4|958.4|963.5|958.5|962.5|957.5|47
1718082300000|2024-06-11 05:05:00|963.3|958.3|962.8|957.8|963.4|958.4|962.4|957.4|33
1718082600000|2024-06-11 05:10:00|962.7|957.7|963.2|958.2|963.2|958.2|962.7|957.7|18
1718082900000|2024-06-11 05:15:00|963.1|958.1|963|958|963.4|958.4|962.9|957.9|26
1718083200000|2024-06-11 05:20:00|963.1|958.1|963.1|958.1|963.2|958.2|962.8|957.8|27
1718083500000|2024-06-11 05:25:00|963.3|958.3|962.8|957.8|963.4|958.4|962.8|957.8|18
1718083800000|2024-06-11 05:30:00|962.7|957.7|962.1|957.1|963.1|958.1|961.8|956.8|59
1718084100000|2024-06-11 05:35:00|962|957|962.1|957.1|962.8|957.8|961.9|956.9|46
1718084400000|2024-06-11 05:40:00|962|957|962.7|957.7|962.7|957.7|961.3|956.3|46
1718084700000|2024-06-11 05:45:00|962.8|957.8|963.5|958.5|963.8|958.8|962.8|957.8|62
1718085000000|2024-06-11 05:50:00|963.6|958.6|962.5|957.5|963.6|958.6|962.3|957.3|51
1718085300000|2024-06-11 05:55:00|962.4|957.4|962.1|957.1|962.5|957.5|961.5|956.5|38
1718085600000|2024-06-11 06:00:00|962.2|957.2|963.8|958.8|964|959|962.2|957.2|77
1718085900000|2024-06-11 06:05:00|963.9|958.9|965|960|965.2|960.2|963.5|958.5|31
1718086200000|2024-06-11 06:10:00|965.1|960.1|964.2|959.2|965.4|960.4|963.8|958.8|31
1718086500000|2024-06-11 06:15:00|964.1|959.1|965.1|960.1|965.4|960.4|963.6|958.6|41
1718086800000|2024-06-11 06:20:00|965|960|965.9|960.9|966|961|964.9|959.9|42
1718087100000|2024-06-11 06:25:00|965.8|960.8|966|961|966.2|961.2|965.3|960.3|42
1718087400000|2024-06-11 06:30:00|965.9|960.9|965.7|960.7|966.1|961.1|965.5|960.5|33
1718087700000|2024-06-11 06:35:00|965.6|960.6|964|959|965.8|960.8|962|958.7|38
1718088000000|2024-06-11 06:40:00|963.9|958.9|963.4|958.4|964|960.5|961.9|958.3|50
1718088300000|2024-06-11 06:45:00|963.5|958.5|964.3|959.3|964.5|960.4|962.2|958.5|36
1718088600000|2024-06-11 06:50:00|964.2|959.2|964.5|959.5|964.7|959.7|964.2|959.2|58
1718088900000|2024-06-11 06:55:00|964.6|959.6|963.1|958.1|964.6|960.4|962.1|957.6|79
1718089200000|2024-06-11 07:00:00|963|958|963|958|963.2|958.2|962.3|957.3|70
1718089500000|2024-06-11 07:05:00|963.1|958.1|964|959|964.2|959.2|962.7|957.7|55
1718089800000|2024-06-11 07:10:00|964.1|959.1|965.1|960.1|965.1|960.1|963.5|958.5|70
1718090100000|2024-06-11 07:15:00|965.2|960.2|966.5|961.5|966.7|961.7|965.2|960.2|73
1718090400000|2024-06-11 07:20:00|966.4|961.4|966.8|961.8|967|962|966.3|961.3|66
1718090700000|2024-06-11 07:25:00|966.9|961.9|967.5|962.5|967.5|962.5|966.6|961.6|38
1718091000000|2024-06-11 07:30:00|967.4|962.4|966.3|961.3|967.7|962.7|966|961|73
1718091300000|2024-06-11 07:35:00|965.8|960.8|965.3|960.3|966.1|961.1|965.3|960.3|46
1718091600000|2024-06-11 07:40:00|965.2|960.2|964.1|959.1|965.2|961.6|962.9|959.1|49
1718091900000|2024-06-11 07:45:00|964|959|966|961|966.8|961.8|963.7|958.7|56
1718092200000|2024-06-11 07:50:00|965.9|960.9|966.5|961.5|966.7|961.7|965.9|960.9|30
1718092500000|2024-06-11 07:55:00|966.6|961.6|967|962|967|962|966.2|961.2|40
1718092800000|2024-06-11 08:00:00|966.9|961.9|967.4|962.4|967.5|962.7|964.4|961.1|63
1718093100000|2024-06-11 08:05:00|967.3|962.3|967.2|962.2|967.5|962.5|966.8|961.8|39
1718093400000|2024-06-11 08:10:00|967.1|962.1|966.7|961.7|967.6|962.6|966.2|961.2|56
1718093700000|2024-06-11 08:15:00|966.6|961.6|965.9|960.9|966.8|961.8|965.7|960.7|24
1718094000000|2024-06-11 08:20:00|965.8|960.8|965.7|960.7|966.1|961.1|965.5|960.5|26
1718094300000|2024-06-11 08:25:00|965.6|960.6|966|961|966.1|961.1|965.3|960.3|41
1718094600000|2024-06-11 08:30:00|965.9|960.9|965.7|960.7|966.1|961.1|965.3|960.3|37
1718094900000|2024-06-11 08:35:00|965.6|960.6|965|960|965.7|961.9|963.6|959.9|48
1718095200000|2024-06-11 08:40:00|964.8|959.8|964.4|959.4|965|960|964.2|959.2|35
1718095500000|2024-06-11 08:45:00|964.3|959.3|963.9|958.9|964.3|959.3|963.5|958.5|50
1718095800000|2024-06-11 08:50:00|963.6|958.6|962.8|957.8|963.6|958.6|962.4|957.4|61
1718096100000|2024-06-11 08:55:00|963|958|963.4|958.4|963.8|958.8|962.8|957.8|74
1718096400000|2024-06-11 09:00:00|963.3|958.3|965|960|965.4|960.8|962.4|958.1|45
1718096700000|2024-06-11 09:05:00|965.1|960.1|964.9|959.9|965.2|960.2|964.2|959.2|55
1718097000000|2024-06-11 09:10:00|964.7|959.7|964.4|959.4|965|960|964.1|959.1|45
1718097300000|2024-06-11 09:15:00|964.3|959.3|963.5|958.5|964.3|959.3|963.2|958.2|22
1718097600000|2024-06-11 09:20:00|963.6|958.6|963.6|958.6|963.7|958.7|961.9|956.9|50
1718097900000|2024-06-11 09:25:00|963.4|958.4|961.7|956.7|963.4|958.4|961.3|956.3|35
1718098200000|2024-06-11 09:30:00|961.8|956.8|961.7|956.7|962|957|961.2|956.2|25
1718098500000|2024-06-11 09:35:00|961.6|956.6|959.7|954.7|961.9|956.9|959.6|954.6|43
1718098800000|2024-06-11 09:40:00|959.8|954.8|960.7|955.7|961|956|959.7|954.7|54
1718099100000|2024-06-11 09:45:00|960.6|955.6|962.4|957.4|963.3|958.3|960.4|955.4|47
1718099400000|2024-06-11 09:50:00|962.3|957.3|961.1|956.1|962.3|957.3|959.8|954.8|76
1718099700000|2024-06-11 09:55:00|960.8|955.8|963|958|963.2|958.2|960.6|955.6|62
1718100000000|2024-06-11 10:00:00|963.1|958.1|960.6|955.6|963.1|958.1|960.2|955.2|68
1718100300000|2024-06-11 10:05:00|960.5|955.5|960.8|955.8|961|956|959.8|954.8|59
1718100600000|2024-06-11 10:10:00|960.7|955.7|960.3|955.3|961|956|959.5|954.5|55
1718100900000|2024-06-11 10:15:00|960.2|955.2|962|957|962.9|957.9|960.2|955.2|47
1718101200000|2024-06-11 10:20:00|962.1|957.1|961.9|956.9|962.8|957.8|961.7|956.7|39
1718101500000|2024-06-11 10:25:00|962.1|957.1|961.9|956.9|963.2|958.2|961.8|956.8|63
1718101800000|2024-06-11 10:30:00|962|957|962.9|957.9|963.2|958.2|961.9|956.9|50
1718102100000|2024-06-11 10:35:00|962.8|957.8|962.4|957.4|962.9|957.9|962.2|957.2|44
1718102400000|2024-06-11 10:40:00|962.5|957.5|961.7|956.7|962.5|957.5|961.4|956.4|41
1718102700000|2024-06-11 10:45:00|961.6|956.6|961.8|956.8|962.2|957.2|961.4|956.4|44
1718103000000|2024-06-11 10:50:00|961.9|956.9|962.3|957.3|963|958|961.6|956.6|42
1718103300000|2024-06-11 10:55:00|962.4|957.4|962.4|957.4|962.6|957.6|961.7|956.7|45
1718103600000|2024-06-11 11:00:00|962.5|957.5|960.3|955.3|962.8|957.8|960.1|955.1|51
1718103900000|2024-06-11 11:05:00|960.4|955.4|959.6|954.6|960.6|955.6|959.4|954.4|30
1718104200000|2024-06-11 11:10:00|959.7|954.7|960.1|955.1|960.2|955.2|959.4|954.4|29
1718104500000|2024-06-11 11:15:00|960.2|955.2|960.5|955.5|960.5|955.5|960.1|955.1|31
1718104800000|2024-06-11 11:20:00|960.4|955.4|959.2|954.2|960.6|955.6|958.9|953.9|27
1718105100000|2024-06-11 11:25:00|959.1|954.1|959.9|954.9|960.9|955.9|958.8|953.8|61
1718105400000|2024-06-11 11:30:00|960|955|959.7|954.7|960.1|955.1|959.1|954.1|50
1718105700000|2024-06-11 11:35:00|959.4|954.4|959.5|954.5|960.2|955.2|959|954|47
1718106000000|2024-06-11 11:40:00|959.4|954.4|961.2|956.2|961.2|956.2|959.4|954.4|34
1718106300000|2024-06-11 11:45:00|961.1|956.1|960.9|955.9|961.5|956.5|960.6|955.6|69
1718106600000|2024-06-11 11:50:00|960.7|955.7|961|956|961.3|956.3|960.6|955.6|49
1718106900000|2024-06-11 11:55:00|960.8|955.8|962.5|957.5|962.7|957.7|960.6|955.6|49
1718107200000|2024-06-11 12:00:00|962.3|957.3|962.5|957.5|963.1|958.1|962|957|88
1718107500000|2024-06-11 12:05:00|962.6|957.6|963.9|958.9|964.5|959.5|962.1|957.1|112
1718107800000|2024-06-11 12:10:00|963.8|958.8|964.6|959.6|964.6|959.6|962.7|957.7|84
1718108100000|2024-06-11 12:15:00|964.4|959.4|964.4|959.4|965|960|964|959|74
1718108400000|2024-06-11 12:20:00|964.3|959.3|965.7|960.7|965.9|960.9|963.9|958.9|123
1718108700000|2024-06-11 12:25:00|965.6|960.6|965.6|963.8|967.1|963.9|965.3|960.3|71
1718109000000|2024-06-11 12:30:00|965.7|963.9|965.2|960.2|968|963.9|965.1|960.1|79
1718109300000|2024-06-11 12:35:00|965.3|960.3|964.6|959.6|965.9|960.9|963.9|958.9|58
1718109600000|2024-06-11 12:40:00|964.5|959.5|964.9|959.9|965.1|960.1|964.5|959.5|38
1718109900000|2024-06-11 12:45:00|965|960|963.5|958.5|965.1|961|962.5|958.5|39
1718110200000|2024-06-11 12:50:00|963.4|958.4|964.1|959.1|964.3|960.3|962.1|958|63
1718110500000|2024-06-11 12:55:00|964.2|959.2|963.3|958.3|964.4|959.4|962.4|957.4|78
1718110800000|2024-06-11 13:00:00|963.6|958.6|963.4|958.4|964.2|959.2|962.6|957.6|177
1718111100000|2024-06-11 13:05:00|963.3|958.3|965.4|960.4|965.8|960.8|962.9|957.9|145
1718111400000|2024-06-11 13:10:00|965.5|960.5|964.6|959.6|965.6|960.6|963.4|958.4|166
1718111700000|2024-06-11 13:15:00|964.7|959.7|964.9|959.9|966.8|961.8|964.1|959.1|235
1718112000000|2024-06-11 13:20:00|964.8|959.8|963.4|958.4|964.9|959.9|963|958|152
1718112300000|2024-06-11 13:25:00|963.3|958.3|963.7|958.7|964.4|959.4|962.9|957.9|125
1718112600000|2024-06-11 13:30:00|963.4|958.4|960.6|955.6|963.7|958.7|960|955|181
1718112900000|2024-06-11 13:35:00|960.8|955.8|959.2|954.2|960.8|955.8|958.6|953.6|164
1718113200000|2024-06-11 13:40:00|959|954|959.8|954.8|960.4|955.4|958|953|179
1718113500000|2024-06-11 13:45:00|959.5|954.5|957.9|952.9|959.5|954.5|957.5|952.5|143
1718113800000|2024-06-11 13:50:00|957.7|952.7|958.6|953.6|959.2|955|956.7|952.5|125
1718114100000|2024-06-11 13:55:00|958.7|953.7|958.2|956.4|959.6|956.8|958.1|953.7|109
1718114400000|2024-06-11 14:00:00|959.7|954.7|958.6|953.6|961.8|958.3|958.1|953.5|82
1718114700000|2024-06-11 14:05:00|958.5|953.5|960.2|955.2|961.1|956.1|958.5|953.5|108
1718115000000|2024-06-11 14:10:00|960.3|955.3|960|955|961.2|956.2|959.8|954.8|122
1718115300000|2024-06-11 14:15:00|960.1|955.1|959.3|954.3|960.5|955.5|959|954|113
1718115600000|2024-06-11 14:20:00|959.4|954.4|959.4|954.4|959.8|954.8|958.6|953.6|92
1718115900000|2024-06-11 14:25:00|959.5|954.5|958.7|953.7|959.7|955.8|957.5|953.2|68
1718116200000|2024-06-11 14:30:00|958.6|953.6|959.5|954.5|960.5|955.5|956.8|951.8|98
1718116500000|2024-06-11 14:35:00|959.6|954.6|959.7|954.7|959.9|954.9|958.7|953.7|125
1718116800000|2024-06-11 14:40:00|959.9|954.9|960.5|955.5|961.6|956.6|959.7|954.7|124
1718117100000|2024-06-11 14:45:00|960.6|955.6|961.4|956.4|962.4|957.4|960|955|106
1718117400000|2024-06-11 14:50:00|961.6|956.6|961.8|956.8|962.1|957.1|961|956|111
1718117700000|2024-06-11 14:55:00|961.7|956.7|961.9|956.9|962.2|957.2|961.3|956.3|80
1718118000000|2024-06-11 15:00:00|961.8|956.8|960.9|955.9|962.1|957.1|960.6|955.6|64
1718118300000|2024-06-11 15:05:00|961.1|956.1|959.6|954.6|961.1|956.1|959|954|83
1718118600000|2024-06-11 15:10:00|959.5|954.5|957.3|952.3|960|955|957.1|952.1|75
1718118900000|2024-06-11 15:15:00|957.1|952.1|957.5|952.5|958.4|953.4|956.8|951.8|98
1718119200000|2024-06-11 15:20:00|957.7|952.7|955.1|950.1|957.7|952.7|955|950|81
1718119500000|2024-06-11 15:25:00|955|950|955.6|950.6|956|951|954.7|949.7|87
1718119800000|2024-06-11 15:30:00|955.8|950.8|956.8|951.8|957.1|952.1|955.6|950.6|77
1718120100000|2024-06-11 15:35:00|956.9|951.9|956.4|951.4|957.6|952.6|956.4|951.4|99
1718120400000|2024-06-11 15:40:00|956.3|951.3|956.3|951.3|956.7|951.7|955.8|950.8|64
1718120700000|2024-06-11 15:45:00|956.5|951.5|956.1|951.1|956.7|951.7|955.6|950.6|75
1718121000000|2024-06-11 15:50:00|956|951|956.5|951.5|956.6|951.6|955.5|950.5|55
1718121300000|2024-06-11 15:55:00|956.7|951.7|955.7|950.7|956.9|951.9|955.5|950.5|53
1718121600000|2024-06-11 16:00:00|955.8|950.8|956.1|951.1|956.5|951.5|955.8|950.8|52
1718121900000|2024-06-11 16:05:00|956|951|956.9|951.9|957.1|952.1|955.6|950.6|50
1718122200000|2024-06-11 16:10:00|957|952|958.1|953.1|958.4|953.4|956.8|951.8|62
1718122500000|2024-06-11 16:15:00|958|953|958.1|953.1|958.6|953.6|957.8|952.8|55
1718122800000|2024-06-11 16:20:00|958.5|953.5|957.9|952.9|958.7|953.7|957.5|952.5|56
1718123100000|2024-06-11 16:25:00|957.8|952.8|958.5|953.5|958.8|953.8|957.7|952.7|44
1718123400000|2024-06-11 16:30:00|958.4|953.4|959.1|954.1|959.5|954.5|958.1|953.1|56
1718123700000|2024-06-11 16:35:00|959.2|954.2|959.6|954.6|960|955|958.8|953.8|54
1718124000000|2024-06-11 16:40:00|959.5|954.5|959|954|959.8|954.8|958.6|953.6|53
1718124300000|2024-06-11 16:45:00|959.2|954.2|958.2|953.2|959.3|954.3|957.9|952.9|55
1718124600000|2024-06-11 16:50:00|958|953|958|953|958.8|953.8|957.8|952.8|59
1718124900000|2024-06-11 16:55:00|958.1|953.1|958.7|953.7|959.4|954.4|958.1|953.1|69
1718125200000|2024-06-11 17:00:00|958.6|953.6|959.1|954.1|959.9|954.9|958.3|953.3|119
1718125500000|2024-06-11 17:05:00|959.2|954.2|959.9|954.9|960.3|955.3|959.1|954.1|72
1718125800000|2024-06-11 17:10:00|960|955|959.9|954.9|960.2|955.2|959.7|954.7|45
1718126100000|2024-06-11 17:15:00|959.8|954.8|959.1|954.1|959.8|954.8|958.9|953.9|22
1718126400000|2024-06-11 17:20:00|959.2|954.2|959|954|959.6|954.6|958.8|953.8|43
1718126700000|2024-06-11 17:25:00|959.1|954.1|959.2|954.2|959.4|954.4|958.9|953.9|30
1718127000000|2024-06-11 17:30:00|959.1|954.1|959|954|959.7|954.7|958.9|953.9|29
1718127300000|2024-06-11 17:35:00|959.1|954.1|958.9|953.9|959.4|954.4|958.8|953.8|30
1718127600000|2024-06-11 17:40:00|959|954|958.9|953.9|959.2|954.2|958.7|953.7|21
1718127900000|2024-06-11 17:45:00|959|954|958.6|953.6|959.1|954.1|958.5|953.5|29
1718128200000|2024-06-11 17:50:00|958.7|953.7|959.4|954.4|959.5|954.5|958.6|953.6|27
1718128500000|2024-06-11 17:55:00|959.5|954.5|960|955|960.1|955.1|959.5|954.5|21
1718128800000|2024-06-11 18:00:00|960.1|955.1|959.9|954.9|960.4|955.4|959.8|954.8|25
1718129100000|2024-06-11 18:05:00|960|955|958.9|953.9|960|955|958.7|953.7|34
1718129400000|2024-06-11 18:10:00|959|954|959|954|959.1|954.1|958.6|953.6|40
1718129700000|2024-06-11 18:15:00|958.9|953.9|959.5|954.5|959.5|954.5|958.8|953.8|19
1718130000000|2024-06-11 18:20:00|959.6|954.6|960.1|955.1|960.3|955.3|959.6|954.6|19
1718130300000|2024-06-11 18:25:00|960|955|960.1|955.1|960.2|955.2|959.7|954.7|21
1718130600000|2024-06-11 18:30:00|960.2|955.2|960.8|955.8|961|956|959.9|954.9|31
1718130900000|2024-06-11 18:35:00|960.9|955.9|960.2|955.2|961|956|960.1|955.1|23
1718131200000|2024-06-11 18:40:00|960.3|955.3|960.2|955.2|960.9|955.9|960.1|955.1|25
1718131500000|2024-06-11 18:45:00|960.3|955.3|961|956|961.1|956.1|960.3|955.3|23
1718131800000|2024-06-11 18:50:00|960.9|955.9|960.3|955.3|960.9|955.9|960.1|955.1|20
1718132100000|2024-06-11 18:55:00|960.4|955.4|960.7|955.7|960.9|955.9|960.4|955.4|14
1718132400000|2024-06-11 19:00:00|960.6|955.6|960.9|955.9|961|956|960.6|955.6|19
1718132700000|2024-06-11 19:05:00|960.8|955.8|960.9|955.9|961.1|956.1|960.8|955.8|18
1718133000000|2024-06-11 19:10:00|960.8|955.8|960.8|955.8|961|956|960.7|955.7|8
1718133300000|2024-06-11 19:15:00|960.7|955.7|960.7|955.7|960.8|955.8|960.5|955.5|11
1718133600000|2024-06-11 19:20:00|960.6|955.6|960.9|955.9|960.9|955.9|960.3|955.3|16
1718133900000|2024-06-11 19:25:00|960.8|955.8|960.6|955.6|960.9|955.9|960.6|955.6|15
1718134200000|2024-06-11 19:30:00|960.5|955.5|960.8|955.8|961|956|960.5|955.5|22
1718134500000|2024-06-11 19:35:00|960.9|955.9|960.8|955.8|961|956|960.7|955.7|20
1718134800000|2024-06-11 19:40:00|960.9|955.9|960.5|955.5|960.9|955.9|960.4|955.4|11
1718135100000|2024-06-11 19:45:00|960.6|955.6|960.7|955.7|960.9|955.9|960.6|955.6|22
1718135400000|2024-06-11 19:50:00|960.8|955.8|960.7|955.7|961.1|956.1|960.7|955.7|16
1718135700000|2024-06-11 19:55:00|960.8|955.8|960.5|955.5|960.8|955.8|960.3|955.3|29
1718136000000|2024-06-11 20:00:00|960.7|955.7|960.2|955.2|960.8|955.8|960.2|955.2|14
1718136300000|2024-06-11 20:05:00|960.3|955.3|960.2|955.2|960.3|955.3|960.1|955.1|10
1718136600000|2024-06-11 20:10:00|960|955|960.6|955.6|960.6|955.6|959.9|954.9|17
1718136900000|2024-06-11 20:15:00|960.7|955.7|960.6|955.6|961|956|960.6|955.6|6
1718137200000|2024-06-11 20:20:00|960.5|955.5|960.7|955.7|961.1|956.1|960.5|955.5|14
1718137500000|2024-06-11 20:25:00|960.8|955.8|960.9|955.9|961.1|956.1|960.8|955.8|10
1718137800000|2024-06-11 20:30:00|960.8|955.8|961|956|961.1|956.1|960.8|955.8|10
1718138100000|2024-06-11 20:35:00|961.1|956.1|961|956|961.1|956.1|960.9|955.9|6
1718138400000|2024-06-11 20:40:00|960.7|955.7|960.5|955.5|960.7|955.7|960.1|955.1|5
1718138700000|2024-06-11 20:45:00|960.4|955.4|960.5|955.5|960.5|955.5|960.4|955.4|4
1718139000000|2024-06-11 20:50:00|960.6|955.6|960.6|955.6|960.6|955.6|960.4|955.4|8
1718139300000|2024-06-11 20:55:00|960.5|955.5|960.5|955.5|960.7|955.7|960.4|955.4|19
1718143200000|2024-06-11 22:00:00|961.3|956.3|960.8|955.8|961.3|956.3|960.8|955.8|7
1718143500000|2024-06-11 22:05:00|960.9|955.9|960.9|955.9|960.9|955.9|960.8|955.8|3
1718143800000|2024-06-11 22:10:00|961.1|956.1|961.4|956.4|961.7|956.7|961.1|956.1|5
1718144100000|2024-06-11 22:15:00|961.5|956.5|962|957|962.2|957.2|961.5|956.5|11
1718144400000|2024-06-11 22:20:00|962.1|957.1|961.9|956.9|962.1|957.1|961.9|956.9|5
1718144700000|2024-06-11 22:25:00|962|957|961.6|956.6|962|957|961.6|956.6|9
1718145000000|2024-06-11 22:30:00|961.7|956.7|962.1|957.1|962.1|957.1|961.6|956.6|8
1718145300000|2024-06-11 22:35:00|961.8|956.8|962|957|962.1|957.1|961.7|956.7|8
1718145600000|2024-06-11 22:40:00|962.1|957.1|962.2|957.2|962.4|957.4|962|957|13
1718145900000|2024-06-11 22:45:00|962.3|957.3|962.3|957.3|962.4|957.4|962.1|957.1|7
1718146200000|2024-06-11 22:50:00|962.4|957.4|962.4|957.4|962.4|957.4|962.4|957.4|1
1718146500000|2024-06-11 22:55:00|962.3|957.3|962.5|957.5|962.6|957.6|962.3|957.3|8
1718146800000|2024-06-11 23:00:00|963|958|962.5|957.5|963|958|962.5|957.5|4
1718147100000|2024-06-11 23:05:00|962.4|957.4|962.1|957.1|962.4|957.4|962.1|957.1|6
1718147400000|2024-06-11 23:10:00|962.2|957.2|962.3|957.3|962.3|957.3|962.1|957.1|8
1718147700000|2024-06-11 23:15:00|962.2|957.2|962.3|957.3|962.3|957.3|962.1|957.1|4
1718148000000|2024-06-11 23:20:00|962.2|957.2|962.3|957.3|962.4|957.4|962.2|957.2|6
1718148300000|2024-06-11 23:25:00|962.2|957.2|962.4|957.4|962.4|957.4|962.2|957.2|7
1718148600000|2024-06-11 23:30:00|962.5|957.5|962.2|957.2|962.5|957.5|962.2|957.2|6
1718148900000|2024-06-11 23:35:00|962.1|957.1|961.6|956.6|962.1|957.1|961.5|956.5|7
1718149200000|2024-06-11 23:40:00|961.7|956.7|961.9|956.9|962|957|961.7|956.7|21
1718149500000|2024-06-11 23:45:00|961.7|956.7|961.5|956.5|961.7|956.7|961.2|956.2|21
1718149800000|2024-06-11 23:50:00|961.6|956.6|961.5|956.5|961.7|956.7|961.3|956.3|16
1718150100000|2024-06-11 23:55:00|961.6|956.6|962.1|957.1|962.3|957.3|961.5|956.5|17
1718150400000|2024-06-12 00:00:00|962|957|961.6|956.6|962|957|961.2|956.2|25
1718150700000|2024-06-12 00:05:00|961.5|956.5|961.1|956.1|961.7|956.7|960.9|955.9|25
1718151000000|2024-06-12 00:10:00|961.2|956.2|960.5|955.5|961.3|956.3|960.3|955.3|33
1718151300000|2024-06-12 00:15:00|960.6|955.6|961.1|956.1|961.1|956.1|960.4|955.4|13
1718151600000|2024-06-12 00:20:00|961|956|960.8|955.8|962|957|960.7|955.7|17
1718151900000|2024-06-12 00:25:00|960.7|955.7|960.3|955.3|960.8|955.8|960.1|955.1|25
1718152200000|2024-06-12 00:30:00|960.4|955.4|960.3|955.3|960.6|955.6|960.3|955.3|24
1718152500000|2024-06-12 00:35:00|960|955|960.2|955.2|960.4|955.4|959.7|954.7|23
1718152800000|2024-06-12 00:40:00|960.3|955.3|958.8|953.8|960.3|955.3|958.8|953.8|24
1718153100000|2024-06-12 00:45:00|958.7|953.7|959.1|954.1|959.1|954.1|958.6|953.6|22
1718153400000|2024-06-12 00:50:00|959|954|958.8|953.8|959.5|954.5|958.8|953.8|22
1718153700000|2024-06-12 00:55:00|959|954|958.3|953.3|959.1|954.1|958.3|953.3|21
1718154000000|2024-06-12 01:00:00|958.4|953.4|958|953|958.6|953.6|957.9|952.9|82
1718154300000|2024-06-12 01:05:00|958.2|953.2|960.2|955.2|960.2|955.2|957.7|952.7|58
1718154600000|2024-06-12 01:10:00|960.3|955.3|960.4|955.4|960.8|955.8|960|955|59
1718154900000|2024-06-12 01:15:00|960.5|955.5|961|956|961.4|956.4|960.2|955.2|55
1718155200000|2024-06-12 01:20:00|961.1|956.1|962|957|962.1|957.1|960.9|955.9|31
1718155500000|2024-06-12 01:25:00|961.9|956.9|962.6|957.6|962.6|957.6|961.9|956.9|16
1718155800000|2024-06-12 01:30:00|962.7|957.7|962.4|957.4|963.7|958.7|962.1|957.1|69
1718156100000|2024-06-12 01:35:00|962.3|957.3|962.6|957.6|962.7|957.7|962|957|85
1718156400000|2024-06-12 01:40:00|962.7|957.7|963.3|958.3|963.7|958.7|962.7|957.7|60
1718156700000|2024-06-12 01:45:00|963.4|958.4|963.2|958.2|963.6|958.6|962.6|957.6|57
1718157000000|2024-06-12 01:50:00|963.1|958.1|964.7|959.7|964.9|959.9|963.1|958.1|51
1718157300000|2024-06-12 01:55:00|964.9|959.9|964.3|959.3|965.2|960.2|964.1|959.1|67
1718157600000|2024-06-12 02:00:00|964.5|959.5|963.6|958.6|964.5|959.5|963.5|958.5|48
1718157900000|2024-06-12 02:05:00|963.4|958.4|963.1|958.1|963.4|958.4|962.7|957.7|41
1718158200000|2024-06-12 02:10:00|963.2|958.2|963.6|958.6|963.6|958.6|963.2|958.2|37
1718158500000|2024-06-12 02:15:00|963.5|958.5|963.9|958.9|964|959|963.5|958.5|25
1718158800000|2024-06-12 02:20:00|963.8|958.8|963.6|958.6|964|959|963.6|958.6|16
1718159100000|2024-06-12 02:25:00|963.5|958.5|963.6|958.6|963.9|958.9|963.5|958.5|34
1718159400000|2024-06-12 02:30:00|963.7|958.7|963.1|958.1|963.8|958.8|963.1|958.1|21
1718159700000|2024-06-12 02:35:00|963.2|958.2|962.6|957.6|963.3|958.3|962.4|957.4|50
1718160000000|2024-06-12 02:40:00|962.9|957.9|962.7|957.7|963|958|962.4|957.4|41
1718160300000|2024-06-12 02:45:00|962.6|957.6|963.3|958.3|963.4|958.4|962.6|957.6|36
1718160600000|2024-06-12 02:50:00|963.6|958.6|964.1|959.1|964.3|959.3|963.6|958.6|37
1718160900000|2024-06-12 02:55:00|964|959|964.1|959.1|964.3|959.3|963.7|958.7|34
1718161200000|2024-06-12 03:00:00|964.2|959.2|964.4|959.4|964.6|959.6|964|959|46
1718161500000|2024-06-12 03:05:00|964.5|959.5|964.1|959.1|964.8|959.8|963.9|958.9|31
1718161800000|2024-06-12 03:10:00|964.2|959.2|963.8|958.8|964.2|959.2|963.6|958.6|28
1718162100000|2024-06-12 03:15:00|963.7|958.7|963.8|958.8|963.9|958.9|963.5|958.5|39
1718162400000|2024-06-12 03:20:00|963.9|958.9|963.8|958.8|964.2|959.2|963.5|958.5|51
1718162700000|2024-06-12 03:25:00|963.9|958.9|963.7|958.7|963.9|958.9|963.6|958.6|22
1718163000000|2024-06-12 03:30:00|963.8|958.8|964.2|959.2|964.2|959.2|963.5|958.5|21
1718163300000|2024-06-12 03:35:00|964.3|959.3|964.1|959.1|964.3|959.3|964|959|15
1718163600000|2024-06-12 03:40:00|964|959|963.5|958.5|964|959|963.5|958.5|10
1718163900000|2024-06-12 03:45:00|963.6|958.6|963.6|958.6|963.7|958.7|963.5|958.5|9
1718164200000|2024-06-12 03:50:00|963.4|958.4|963.3|958.3|963.4|958.4|963.1|958.1|16
1718164500000|2024-06-12 03:55:00|963.4|958.4|963.2|958.2|963.5|958.5|963.2|958.2|11
1718164800000|2024-06-12 04:00:00|963.1|958.1|963.1|958.1|963.2|958.2|962.8|957.8|13
1718165100000|2024-06-12 04:05:00|963.2|958.2|962.6|957.6|963.2|958.2|962.6|957.6|9
1718165400000|2024-06-12 04:10:00|962.5|957.5|962.8|957.8|962.8|957.8|962.4|957.4|9
1718165700000|2024-06-12 04:15:00|962.7|957.7|962.4|957.4|962.9|957.9|962.4|957.4|10
1718166000000|2024-06-12 04:20:00|962.3|957.3|962.5|957.5|962.5|957.5|962.1|957.1|10
1718166300000|2024-06-12 04:25:00|962.6|957.6|962.5|957.5|962.6|957.6|962.4|957.4|12
1718166600000|2024-06-12 04:30:00|962.6|957.6|961.9|956.9|962.6|957.6|961.9|956.9|14
1718166900000|2024-06-12 04:35:00|962.1|957.1|961.7|956.7|962.1|957.1|961.6|956.6|8
1718167200000|2024-06-12 04:40:00|961.8|956.8|962.2|957.2|962.2|957.2|961.8|956.8|10
1718167500000|2024-06-12 04:45:00|962.1|957.1|962.1|957.1|962.2|957.2|962.1|957.1|3
1718167800000|2024-06-12 04:50:00|962|957|962.2|957.2|962.2|957.2|961.9|956.9|7
1718168100000|2024-06-12 04:55:00|962.3|957.3|962.5|957.5|962.8|957.8|962.2|957.2|19
1718168400000|2024-06-12 05:00:00|962.4|957.4|963.2|958.2|963.2|958.2|962.4|957.4|20
1718168700000|2024-06-12 05:05:00|963.1|958.1|962.6|957.6|963.6|958.6|962.6|957.6|19
1718169000000|2024-06-12 05:10:00|962.7|957.7|962.9|957.9|963|958|962.7|957.7|21
1718169300000|2024-06-12 05:15:00|962.8|957.8|962.3|957.3|962.8|957.8|961.9|956.9|22
1718169600000|2024-06-12 05:20:00|962.4|957.4|962.9|957.9|963.1|958.1|962.4|957.4|18
1718169900000|2024-06-12 05:25:00|962.8|957.8|964|959|964|959|962.8|957.8|20
1718170200000|2024-06-12 05:30:00|963.8|958.8|963|958|964.1|959.1|963|958|66
1718170500000|2024-06-12 05:35:00|963.1|958.1|961.9|956.9|963.1|958.1|961.9|956.9|38
1718170800000|2024-06-12 05:40:00|962|957|963.1|958.1|963.2|958.2|961.6|956.6|37
1718171100000|2024-06-12 05:45:00|963|958|962.7|957.7|963|958|962.2|957.2|39
1718171400000|2024-06-12 05:50:00|962.8|957.8|963.8|958.8|963.9|958.9|962.5|957.5|37
1718171700000|2024-06-12 05:55:00|963.9|958.9|963.9|958.9|964.6|959.6|963.7|958.7|40
1718172000000|2024-06-12 06:00:00|964|959|964.5|959.5|964.7|959.7|963.5|958.5|61
1718172300000|2024-06-12 06:05:00|964.7|959.7|964.1|959.1|964.9|959.9|964.1|959.1|37
1718172600000|2024-06-12 06:10:00|964.3|959.3|964.5|959.5|964.9|959.9|964.1|959.1|41
1718172900000|2024-06-12 06:15:00|964.3|959.3|965|960|965.2|960.2|964.3|959.3|37
1718173200000|2024-06-12 06:20:00|965.1|960.1|964.9|959.9|965.9|960.9|964.1|959.1|48
1718173500000|2024-06-12 06:25:00|964.8|959.8|964|959|964.8|959.8|963.8|958.8|47
1718173800000|2024-06-12 06:30:00|964.2|959.2|963.6|958.6|964.2|959.2|963.2|958.2|55
1718174100000|2024-06-12 06:35:00|963.5|958.5|963|958|963.5|958.5|962.3|957.3|42
1718174400000|2024-06-12 06:40:00|963.2|958.2|964.2|959.2|964.2|959.2|963.2|958.2|39
1718174700000|2024-06-12 06:45:00|964.1|959.1|963.9|958.9|964.2|959.2|963.6|958.6|34
1718175000000|2024-06-12 06:50:00|963.8|958.8|963.4|958.4|964.3|959.3|963.2|958.2|35
1718175300000|2024-06-12 06:55:00|963.2|958.2|961.4|956.4|963.2|958.2|961.3|956.3|55
1718175600000|2024-06-12 07:00:00|961.3|956.3|960.7|955.7|961.4|956.4|960.4|955.4|35
1718175900000|2024-06-12 07:05:00|960.6|955.6|960.9|955.9|960.9|955.9|960.1|955.1|26
1718176200000|2024-06-12 07:10:00|961.1|956.1|962.1|957.1|962.2|957.2|960.4|955.4|36
1718176500000|2024-06-12 07:15:00|962|957|960.8|955.8|962.8|957.8|960.6|955.6|46
1718176800000|2024-06-12 07:20:00|960.7|955.7|960.5|955.5|960.9|955.9|959.6|954.6|49
1718177100000|2024-06-12 07:25:00|960.6|955.6|960.6|955.6|960.7|955.7|960.2|955.2|28
1718177400000|2024-06-12 07:30:00|960.5|955.5|960.1|955.1|961.3|956.3|960.1|955.1|30
1718177700000|2024-06-12 07:35:00|960|955|960.2|955.2|960.2|955.2|959.6|954.6|29
1718178000000|2024-06-12 07:40:00|960.3|955.3|961.6|956.6|961.6|956.6|960.1|955.1|38
1718178300000|2024-06-12 07:45:00|961.7|956.7|960.8|955.8|961.9|956.9|960.8|955.8|44
1718178600000|2024-06-12 07:50:00|960.9|955.9|961.2|956.2|961.3|956.3|960.9|955.9|18
1718178900000|2024-06-12 07:55:00|961.3|956.3|961.7|956.7|961.8|956.8|961.2|956.2|17
1718179200000|2024-06-12 08:00:00|961.6|956.6|961.6|956.6|962.6|957.6|961.5|956.5|37
1718179500000|2024-06-12 08:05:00|961.5|956.5|960.9|955.9|961.5|956.5|960.3|955.3|37
1718179800000|2024-06-12 08:10:00|961.1|956.1|960.7|955.7|961.1|956.1|960.1|955.1|32
1718180100000|2024-06-12 08:15:00|960.5|955.5|961.4|956.4|961.7|956.7|960.5|955.5|25
1718180400000|2024-06-12 08:20:00|961.5|956.5|961|956|961.5|956.5|960.9|955.9|18
1718180700000|2024-06-12 08:25:00|960.5|955.5|959.3|954.3|961|956|959.3|954.3|34
1718181000000|2024-06-12 08:30:00|959.2|954.2|959.8|954.8|959.9|954.9|959.2|954.2|37
1718181300000|2024-06-12 08:35:00|959.7|954.7|960.2|955.2|960.5|955.5|959.4|954.4|23
1718181600000|2024-06-12 08:40:00|960|955|959.1|954.1|960.3|955.3|959.1|954.1|30
1718181900000|2024-06-12 08:45:00|959|954|958.3|953.3|959|954|957.9|952.9|39
1718182200000|2024-06-12 08:50:00|958.2|953.2|957.3|952.3|958.3|953.3|957.3|952.3|31
1718182500000|2024-06-12 08:55:00|957.2|952.2|955.8|950.8|957.2|952.2|955.8|950.8|48
1718182800000|2024-06-12 09:00:00|955.7|950.7|955.4|950.4|955.7|950.7|954.8|949.8|42
1718183100000|2024-06-12 09:05:00|955.3|950.3|955|950|955.5|950.5|954.7|949.7|37
1718183400000|2024-06-12 09:10:00|954.8|949.8|954.8|949.8|955.9|950.9|954.7|949.7|44
1718183700000|2024-06-12 09:15:00|954.7|949.7|955.2|950.2|955.5|950.5|954.6|949.6|24
1718184000000|2024-06-12 09:20:00|955.1|950.1|954.2|949.2|955.3|950.3|953.7|948.7|42
1718184300000|2024-06-12 09:25:00|954.1|949.1|954.3|949.3|954.6|949.6|954|949|50
1718184600000|2024-06-12 09:30:00|954.2|949.2|953.2|948.2|954.2|949.2|952.7|947.7|34
1718184900000|2024-06-12 09:35:00|953.1|948.1|953.5|948.5|953.7|948.7|952.7|947.7|25
1718185200000|2024-06-12 09:40:00|953.6|948.6|953.6|948.6|954.1|949.1|953.6|948.6|34
1718185500000|2024-06-12 09:45:00|953.5|948.5|954.6|949.6|954.6|949.6|953.4|948.4|33
1718185800000|2024-06-12 09:50:00|954.5|949.5|955.2|950.2|955.2|950.2|954.4|949.4|33
1718186100000|2024-06-12 09:55:00|955.1|950.1|956.1|951.1|956.1|951.1|954.9|949.9|51
1718186400000|2024-06-12 10:00:00|956.2|951.2|955.5|950.5|956.2|951.2|954.3|949.3|44
1718186700000|2024-06-12 10:05:00|955.4|950.4|955.7|950.7|956.6|951.6|954.8|949.8|33
1718187000000|2024-06-12 10:10:00|955.6|950.6|954.3|949.3|955.8|950.8|954|949|42
1718187300000|2024-06-12 10:15:00|954.2|949.2|954.2|949.2|954.7|949.7|953.9|948.9|33
1718187600000|2024-06-12 10:20:00|954|949|954.1|949.1|954.3|949.3|953.9|948.9|34
1718187900000|2024-06-12 10:25:00|954.2|949.2|955.2|950.2|956.5|951.5|954.1|949.1|47
1718188200000|2024-06-12 10:30:00|955.1|950.1|954.8|949.8|955.2|950.2|954.6|949.6|41
1718188500000|2024-06-12 10:35:00|954.6|949.6|954.1|949.1|954.8|949.8|954.1|949.1|27
1718188800000|2024-06-12 10:40:00|954.4|949.4|954.2|949.2|954.6|949.6|954|949|32
1718189100000|2024-06-12 10:45:00|954.4|949.4|954.5|949.5|954.8|949.8|954.2|949.2|31
1718189400000|2024-06-12 10:50:00|954.4|949.4|954.4|949.4|954.4|949.4|953.9|948.9|26
1718189700000|2024-06-12 10:55:00|954.2|949.2|954.9|949.9|954.9|949.9|953.9|948.9|40
1718190000000|2024-06-12 11:00:00|955.1|950.1|955|950|955.1|950.1|954.5|949.5|51
1718190300000|2024-06-12 11:05:00|954.9|949.9|956.1|951.1|956.1|951.1|954.8|949.8|61
1718190600000|2024-06-12 11:10:00|956.2|951.2|956|951|957.2|952.2|955.9|950.9|30
1718190900000|2024-06-12 11:15:00|955.9|950.9|955.3|950.3|956.3|951.3|955.1|950.1|32
1718191200000|2024-06-12 11:20:00|955.5|950.5|954.5|949.5|955.8|950.8|954.4|949.4|26
1718191500000|2024-06-12 11:25:00|954.6|949.6|954.8|949.8|955|950|954.2|949.2|39
1718191800000|2024-06-12 11:30:00|954.9|949.9|953.8|948.8|955|950|953.4|948.4|44
1718192100000|2024-06-12 11:35:00|953.7|948.7|953.7|948.7|954.3|949.3|953.4|948.4|39
1718192400000|2024-06-12 11:40:00|953.6|948.6|954.5|949.5|954.6|949.6|953.5|948.5|41
1718192700000|2024-06-12 11:45:00|954.6|949.6|954.4|949.4|955.2|950.2|954.3|949.3|46
1718193000000|2024-06-12 11:50:00|954.3|949.3|954.3|949.3|954.6|949.6|954|949|39
1718193300000|2024-06-12 11:55:00|954.4|949.4|955.2|950.2|955.4|950.4|954.3|949.3|33
1718193600000|2024-06-12 12:00:00|955.3|950.3|954.2|949.2|955.4|950.4|953.7|948.7|73
1718193900000|2024-06-12 12:05:00|954.3|949.3|954.6|949.6|954.6|949.6|953.6|948.6|44
1718194200000|2024-06-12 12:10:00|954.4|949.4|954.9|949.9|955|950|954.3|949.3|46
1718194500000|2024-06-12 12:15:00|954.7|949.7|956.2|951.2|956.2|951.2|954.2|949.2|77
1718194800000|2024-06-12 12:20:00|956.6|951.6|956.9|951.9|958.1|953.1|955.4|950.4|150
1718195100000|2024-06-12 12:25:00|956.8|951.8|957.9|952.9|958.4|953.4|956.1|951.1|92
1718195400000|2024-06-12 12:30:00|957.1|952.1|968.5|963.5|970|965|957.1|952.1|538
1718195700000|2024-06-12 12:35:00|969.1|964.1|970.3|965.3|971.9|966.9|965.1|960.1|541
1718196000000|2024-06-12 12:40:00|970.4|965.4|970.2|965.2|972.5|967.5|968.4|963.4|266
1718196300000|2024-06-12 12:45:00|970.3|965.3|973.8|968.8|974|969|970.3|965.3|239
1718196600000|2024-06-12 12:50:00|973.6|968.6|973.6|968.6|974|969|971.1|966.1|197
1718196900000|2024-06-12 12:55:00|973.5|968.5|974.2|969.2|975.5|970.5|973.1|968.1|184
1718197200000|2024-06-12 13:00:00|974.3|969.3|975|970|975.9|970.9|974.2|969.2|341
1718197500000|2024-06-12 13:05:00|974.6|969.6|976.6|971.6|976.7|971.7|972.7|967.7|301
1718197800000|2024-06-12 13:10:00|976.7|971.7|973.8|968.8|977.8|972.8|973.3|968.3|294
1718198100000|2024-06-12 13:15:00|973.9|968.9|970.4|965.4|974.3|969.3|969.6|964.6|224
1718198400000|2024-06-12 13:20:00|970.5|965.5|968.2|963.2|971.8|966.8|967.1|962.1|218
1718198700000|2024-06-12 13:25:00|968|963|968.3|963.3|970.5|965.5|967.8|962.8|197
1718199000000|2024-06-12 13:30:00|968.5|963.5|969.1|964.1|969.5|964.5|966.6|961.6|379
1718199300000|2024-06-12 13:35:00|969.2|964.2|966|961|969.3|964.3|965.3|960.3|289
1718199600000|2024-06-12 13:40:00|965.9|960.9|968.2|963.2|968.4|963.4|965.8|960.8|218
1718199900000|2024-06-12 13:45:00|968.1|963.1|967|962|968.2|963.2|966.3|961.3|212
1718200200000|2024-06-12 13:50:00|967.1|962.1|967.3|962.3|967.5|962.5|965.9|960.9|175
1718200500000|2024-06-12 13:55:00|967.4|962.4|966.6|961.6|969.4|964.4|966.4|961.4|182
1718200800000|2024-06-12 14:00:00|966.7|961.7|965.5|960.5|967.3|962.3|964.8|959.8|183
1718201100000|2024-06-12 14:05:00|965.6|960.6|964.6|959.6|965.6|960.6|963.6|958.6|159
1718201400000|2024-06-12 14:10:00|964.7|959.7|967.8|962.8|968.1|963.1|964.1|959.1|159
1718201700000|2024-06-12 14:15:00|967.7|962.7|968.9|963.9|969.4|964.4|967|962|104
1718202000000|2024-06-12 14:20:00|968.6|963.6|970|965|970.4|965.4|968.1|963.1|89
1718202300000|2024-06-12 14:25:00|970.1|965.1|967.8|962.8|970.8|965.8|967|962|165
1718202600000|2024-06-12 14:30:00|967.7|962.7|967.9|962.9|968.7|963.7|965.8|960.8|179
1718202900000|2024-06-12 14:35:00|967.8|962.8|966.7|961.7|968|963|965.9|960.9|116
1718203200000|2024-06-12 14:40:00|966.8|961.8|966.6|961.6|968.5|963.5|966.4|961.4|134
1718203500000|2024-06-12 14:45:00|966.4|961.4|964|959|967.1|962.1|963.1|958.1|157
1718203800000|2024-06-12 14:50:00|963.9|958.9|965.5|960.5|965.9|960.9|963.7|958.7|152
1718204100000|2024-06-12 14:55:00|965.3|960.3|965.9|960.9|966.5|961.5|965|960|114
1718204400000|2024-06-12 15:00:00|966|961|966.8|961.8|966.8|961.8|965.5|960.5|105
1718204700000|2024-06-12 15:05:00|966.9|961.9|967|962|967.3|962.3|966.3|961.3|96
1718205000000|2024-06-12 15:10:00|967.2|962.2|966|961|967.6|962.6|965.8|960.8|86
1718205300000|2024-06-12 15:15:00|966.1|961.1|966.6|961.6|966.9|961.9|966|961|93
1718205600000|2024-06-12 15:20:00|966.7|961.7|968.9|963.9|969.1|964.1|966.5|961.5|103
1718205900000|2024-06-12 15:25:00|969|964|970.9|965.9|971.3|966.3|969|964|128
1718206200000|2024-06-12 15:30:00|971|966|970.4|965.4|971.2|966.2|969.3|964.3|130
1718206500000|2024-06-12 15:35:00|970.2|965.2|971.7|966.7|971.9|966.9|970|965|110
1718206800000|2024-06-12 15:40:00|971.6|966.6|969.6|964.6|971.8|966.8|969.2|964.2|94
1718207100000|2024-06-12 15:45:00|969.4|964.4|969.3|964.3|969.6|964.6|968|963|70
1718207400000|2024-06-12 15:50:00|969.1|964.1|970.3|965.3|970.4|965.4|968.7|963.7|73
1718207700000|2024-06-12 15:55:00|970.1|965.1|969.3|964.3|970.2|965.2|969|964|75
1718208000000|2024-06-12 16:00:00|969.7|964.7|972.3|967.3|972.6|967.6|969.1|964.1|75
1718208300000|2024-06-12 16:05:00|972.2|967.2|972.5|967.5|973.6|968.6|971.5|966.5|115
1718208600000|2024-06-12 16:10:00|972.4|967.4|972.3|967.3|973.6|968.6|971.6|966.6|84
1718208900000|2024-06-12 16:15:00|972.4|967.4|972.1|967.1|972.8|967.8|971.5|966.5|86
1718209200000|2024-06-12 16:20:00|972.2|967.2|972.1|967.1|972.6|967.6|971.8|966.8|48
1718209500000|2024-06-12 16:25:00|972|967|971|966|972.2|967.2|970.8|965.8|84
1718209800000|2024-06-12 16:30:00|971.1|966.1|971.5|966.5|972.3|967.3|970.5|965.5|72
1718210100000|2024-06-12 16:35:00|971.6|966.6|970.5|965.5|971.7|966.7|969.9|964.9|64
1718210400000|2024-06-12 16:40:00|970.6|965.6|970.4|965.4|971.3|966.3|969.9|964.9|43
1718210700000|2024-06-12 16:45:00|970.6|965.6|971.1|966.1|971.4|966.4|969.9|964.9|54
1718211000000|2024-06-12 16:50:00|971|966|972.7|967.7|972.7|967.7|970.3|965.3|54
1718211300000|2024-06-12 16:55:00|972.8|967.8|973.2|968.2|973.4|968.4|972.3|967.3|63
1718211600000|2024-06-12 17:00:00|973.3|968.3|971.5|966.5|973.3|968.3|970.5|965.5|93
1718211900000|2024-06-12 17:05:00|971.4|966.4|971.9|966.9|972|967|970.7|965.7|77
1718212200000|2024-06-12 17:10:00|972|967|972.5|967.5|972.8|967.8|971.8|966.8|49
1718212500000|2024-06-12 17:15:00|972.3|967.3|972.2|967.2|972.6|967.6|972|967|29
1718212800000|2024-06-12 17:20:00|972.3|967.3|973|968|973|968|972.2|967.2|36
1718213100000|2024-06-12 17:25:00|972.6|967.6|972.5|967.5|973.3|968.3|971.4|966.4|41
1718213400000|2024-06-12 17:30:00|971.5|966.5|970.9|965.9|972.7|967.7|969.6|964.6|58
1718213700000|2024-06-12 17:35:00|971|966|970.6|965.6|971.1|966.1|968.6|963.6|51
1718214000000|2024-06-12 17:40:00|970.4|965.4|968.9|963.9|970.7|965.7|968.7|963.7|57
1718214300000|2024-06-12 17:45:00|968.8|963.8|970.3|965.3|970.3|965.3|968.5|963.5|42
1718214600000|2024-06-12 17:50:00|970.2|965.2|968.4|963.4|970.3|965.3|968.4|963.4|39
1718214900000|2024-06-12 17:55:00|968.5|963.5|969.3|964.3|969.6|964.6|968.1|963.1|40
1718215200000|2024-06-12 18:00:00|967.1|962.1|967|962|969.1|964.1|964.4|959.4|404
1718215500000|2024-06-12 18:05:00|966.9|961.9|967.2|962.2|969.2|964.2|965.8|960.8|455
1718215800000|2024-06-12 18:10:00|967.3|962.3|965.2|960.2|969|964|965.2|960.2|313
1718216100000|2024-06-12 18:15:00|965.1|960.1|967.2|962.2|967.8|962.8|964.5|959.5|301
1718216400000|2024-06-12 18:20:00|967.3|962.3|967.1|962.1|968.3|963.3|965.9|960.9|241
1718216700000|2024-06-12 18:25:00|967|962|968.7|963.7|968.8|963.8|967|962|194
1718217000000|2024-06-12 18:30:00|968.9|963.9|968.6|963.6|970.6|965.6|966.7|961.7|461
1718217300000|2024-06-12 18:35:00|968.5|963.5|968.7|963.7|969|964|966.4|961.4|485
1718217600000|2024-06-12 18:40:00|968.8|963.8|965.7|960.7|969.5|964.5|965.1|960.1|412
1718217900000|2024-06-12 18:45:00|965.6|960.6|963.5|958.5|965.6|960.6|963.4|958.4|414
1718218200000|2024-06-12 18:50:00|963.4|958.4|962.8|957.8|964.7|959.7|962.5|957.5|247
1718218500000|2024-06-12 18:55:00|963|958|965.1|960.1|966.2|961.2|962.7|957.7|282
1718218800000|2024-06-12 19:00:00|965|960|966.7|961.7|967.3|962.3|964.8|959.8|203
1718219100000|2024-06-12 19:05:00|966.6|961.6|965.9|960.9|966.9|961.9|965.3|960.3|161
1718219400000|2024-06-12 19:10:00|965.7|960.7|965.8|960.8|966|961|965.3|960.3|172
1718219700000|2024-06-12 19:15:00|965.7|960.7|965.5|960.5|966.8|961.8|965|960|136
1718220000000|2024-06-12 19:20:00|965.6|960.6|962.4|957.4|965.6|960.6|962.4|957.4|101
1718220300000|2024-06-12 19:25:00|962.5|957.5|962.3|957.3|963.8|958.8|961.9|956.9|154
1718220600000|2024-06-12 19:30:00|962.6|957.6|963.1|958.1|963.5|958.5|962|957|146
1718220900000|2024-06-12 19:35:00|963|958|962.5|957.5|964.5|959.5|962.3|957.3|105
1718221200000|2024-06-12 19:40:00|962.4|957.4|962.3|957.3|963|958|962.1|957.1|105
1718221500000|2024-06-12 19:45:00|962.2|957.2|963.2|958.2|963.6|958.6|961.8|956.8|81
1718221800000|2024-06-12 19:50:00|963.1|958.1|963.5|958.5|963.8|958.8|962.9|957.9|88
1718222100000|2024-06-12 19:55:00|963.6|958.6|964|959|964.7|959.7|963.3|958.3|64
1718222400000|2024-06-12 20:00:00|964.1|959.1|964.1|959.1|964.5|959.5|963.9|958.9|37
1718222700000|2024-06-12 20:05:00|964|959|964.2|959.2|964.6|959.6|964|959|26
1718223000000|2024-06-12 20:10:00|964.3|959.3|965.1|960.1|965.4|960.4|964.3|959.3|25
1718223300000|2024-06-12 20:15:00|964.8|959.8|964.6|959.6|965.7|960.7|964.6|959.6|47
1718223600000|2024-06-12 20:20:00|964.7|959.7|964.7|959.7|966.1|961.1|964.5|959.5|38
1718223900000|2024-06-12 20:25:00|964.8|959.8|964.4|959.4|965.8|960.8|964.4|959.4|33
1718224200000|2024-06-12 20:30:00|964.3|959.3|964.4|959.4|965.8|960.8|964.3|959.3|29
1718224500000|2024-06-12 20:35:00|964.5|959.5|964.5|959.5|965.5|960.5|964.4|959.4|34
1718224800000|2024-06-12 20:40:00|964.6|959.6|964.6|959.6|965.6|960.6|964.5|959.5|27
1718225100000|2024-06-12 20:45:00|964.5|959.5|964.7|959.7|966.1|961.1|964.5|959.5|39
1718225400000|2024-06-12 20:50:00|964.6|959.6|964.5|959.5|965.6|960.6|964|959|38
1718225700000|2024-06-12 20:55:00|964.4|959.4|964.4|959.4|965.4|960.4|964.2|959.2|51
1718229600000|2024-06-12 22:00:00|964.8|959.8|964.4|959.4|964.9|959.9|964.3|959.3|15
1718229900000|2024-06-12 22:05:00|964.2|959.2|963.3|958.3|964.2|959.2|963.3|958.3|11
1718230200000|2024-06-12 22:10:00|963.4|958.4|963|958|963.5|958.5|963|958|5
1718230500000|2024-06-12 22:15:00|962.8|957.8|962.4|957.4|963|958|962.4|957.4|12
1718230800000|2024-06-12 22:20:00|962.5|957.5|961.7|956.7|962.5|957.5|961.6|956.6|17
1718231100000|2024-06-12 22:25:00|961.8|956.8|961.5|956.5|962.2|957.2|961.3|956.3|27
1718231400000|2024-06-12 22:30:00|961.6|956.6|962.2|957.2|962.5|957.5|961.6|956.6|23
1718231700000|2024-06-12 22:35:00|962.3|957.3|961.9|956.9|962.5|957.5|961.9|956.9|11
1718232000000|2024-06-12 22:40:00|961.8|956.8|961.3|956.3|961.8|956.8|961.3|956.3|8
1718232300000|2024-06-12 22:45:00|961.4|956.4|961.5|956.5|961.6|956.6|961.3|956.3|9
1718232600000|2024-06-12 22:50:00|961.2|956.2|961.2|956.2|961.5|956.5|961.1|956.1|11
1718232900000|2024-06-12 22:55:00|961.4|956.4|961.2|956.2|961.4|956.4|961.1|956.1|10
1718233200000|2024-06-12 23:00:00|961.1|956.1|960.1|955.1|961.2|956.2|960.1|955.1|13
1718233500000|2024-06-12 23:05:00|960|955|959.8|954.8|960|955|959.5|954.5|22
1718233800000|2024-06-12 23:10:00|959.7|954.7|959.7|954.7|960|955|959.6|954.6|14
1718234100000|2024-06-12 23:15:00|959.8|954.8|959.4|954.4|960|955|959.4|954.4|16
1718234400000|2024-06-12 23:20:00|959.5|954.5|959.1|954.1|959.7|954.7|959.1|954.1|17
1718234700000|2024-06-12 23:25:00|959.2|954.2|959.1|954.1|959.4|954.4|959.1|954.1|20
1718235000000|2024-06-12 23:30:00|959.2|954.2|959.3|954.3|959.5|954.5|959.2|954.2|8
1718235300000|2024-06-12 23:35:00|959.2|954.2|958.6|953.6|959.3|954.3|958.6|953.6|17
1718235600000|2024-06-12 23:40:00|958.7|953.7|958.4|953.4|958.8|953.8|958.3|953.3|12
1718235900000|2024-06-12 23:45:00|958.3|953.3|959|954|959.2|954.2|958.3|953.3|34
1718236200000|2024-06-12 23:50:00|958.9|953.9|958.6|953.6|959.3|954.3|958.6|953.6|23
1718236500000|2024-06-12 23:55:00|958.4|953.4|957.8|952.8|958.8|953.8|957.8|952.8|17
1718236800000|2024-06-13 00:00:00|957.9|952.9|958|953|958.2|953.2|957.9|952.9|22
1718237100000|2024-06-13 00:05:00|957.9|952.9|958.2|953.2|958.3|953.3|957.5|952.5|30
1718237400000|2024-06-13 00:10:00|958.1|953.1|957.8|952.8|958.1|953.1|957.7|952.7|19
1718237700000|2024-06-13 00:15:00|957.9|952.9|957.6|952.6|957.9|952.9|957|952|30
1718238000000|2024-06-13 00:20:00|957.5|952.5|959|954|959.3|954.3|957.5|952.5|35
1718238300000|2024-06-13 00:25:00|959.1|954.1|960.1|955.1|960.1|955.1|958.8|953.8|33
1718238600000|2024-06-13 00:30:00|960|955|959.9|954.9|960.5|955.5|959.9|954.9|40
1718238900000|2024-06-13 00:35:00|959.7|954.7|959.2|954.2|959.8|954.8|959|954|25
1718239200000|2024-06-13 00:40:00|959.3|954.3|958.6|953.6|959.4|954.4|958.5|953.5|27
1718239500000|2024-06-13 00:45:00|958.8|953.8|958.3|953.3|959.1|954.1|958.3|953.3|24
1718239800000|2024-06-13 00:50:00|958.2|953.2|958.7|953.7|958.9|953.9|958.2|953.2|19
1718240100000|2024-06-13 00:55:00|958.6|953.6|958.7|953.7|959|954|958.5|953.5|33
1718240400000|2024-06-13 01:00:00|958.6|953.6|958.9|953.9|959|954|957.6|952.6|128
1718240700000|2024-06-13 01:05:00|958.8|953.8|955.9|950.9|958.8|953.8|955.9|950.9|109
1718241000000|2024-06-13 01:10:00|955.8|950.8|954.9|949.9|956.7|951.7|954.4|949.4|157
1718241300000|2024-06-13 01:15:00|955|950|954.6|949.6|955.3|950.3|952.7|947.7|154
1718241600000|2024-06-13 01:20:00|954.5|949.5|953.9|948.9|954.6|949.6|953.5|948.5|95
1718241900000|2024-06-13 01:25:00|953.8|948.8|953.2|948.2|954.3|949.3|952.9|947.9|85
1718242200000|2024-06-13 01:30:00|953.1|948.1|953.4|948.4|954.9|949.9|953|948|128
1718242500000|2024-06-13 01:35:00|953.5|948.5|952.3|947.3|953.8|948.8|951.6|946.6|106
1718242800000|2024-06-13 01:40:00|952.4|947.4|952.9|947.9|953.2|948.2|952|947|88
1718243100000|2024-06-13 01:45:00|952.8|947.8|952.8|947.8|953.8|948.8|952.7|947.7|66
1718243400000|2024-06-13 01:50:00|952.9|947.9|951.6|946.6|953|948.9|950.4|946.3|42
1718243700000|2024-06-13 01:55:00|951.7|946.7|951.8|946.8|952.2|947.2|951.6|946.6|52
1718244000000|2024-06-13 02:00:00|951.7|946.7|952.7|947.7|952.9|947.9|951.3|946.3|54
1718244300000|2024-06-13 02:05:00|952.6|947.6|951.6|946.6|952.7|947.7|951.5|946.5|68
1718244600000|2024-06-13 02:10:00|951.5|946.5|952.4|947.4|952.6|947.6|951.1|946.1|54
1718244900000|2024-06-13 02:15:00|952.5|947.5|953.2|948.2|953.2|948.2|952.5|947.5|33
1718245200000|2024-06-13 02:20:00|953.1|948.1|952.8|947.8|953.2|948.2|952.4|947.4|40
1718245500000|2024-06-13 02:25:00|952.9|947.9|953|948|953.5|948.5|952.7|947.7|37
1718245800000|2024-06-13 02:30:00|953.1|948.1|952.2|947.2|953.1|948.1|951.7|946.7|48
1718246100000|2024-06-13 02:35:00|952.1|947.1|951.8|946.8|952.1|947.1|951.3|946.3|48
1718246400000|2024-06-13 02:40:00|951.7|946.7|951.5|946.5|951.9|946.9|951.2|946.2|43
1718246700000|2024-06-13 02:45:00|951.6|946.6|952.6|947.6|952.7|947.7|951.6|946.6|42
1718247000000|2024-06-13 02:50:00|952.7|947.7|952.3|947.3|953|948|952.3|947.3|35
1718247300000|2024-06-13 02:55:00|952.4|947.4|952|947|952.8|947.8|951.9|946.9|44
1718247600000|2024-06-13 03:00:00|951.9|946.9|951.8|946.8|952|947|951.5|946.5|34
1718247900000|2024-06-13 03:05:00|951.7|946.7|952|947|952.1|947.1|951.7|946.7|18
1718248200000|2024-06-13 03:10:00|951.9|946.9|952.1|947.1|952.3|947.3|951.8|946.8|30
1718248500000|2024-06-13 03:15:00|952.2|947.2|952.1|947.1|953|948|952|947|23
1718248800000|2024-06-13 03:20:00|951.9|946.9|952.2|947.2|952.2|947.2|951.8|946.8|16
1718249100000|2024-06-13 03:25:00|952.1|947.1|952.6|947.6|952.6|947.6|952.1|947.1|32
1718249400000|2024-06-13 03:30:00|952.5|947.5|952.8|947.8|953.1|948.1|952.4|947.4|20
1718249700000|2024-06-13 03:35:00|952.7|947.7|952.9|947.9|952.9|947.9|952.6|947.6|11
1718250000000|2024-06-13 03:40:00|953|948|953.1|948.1|953.2|948.2|952.8|947.8|16
1718250300000|2024-06-13 03:45:00|953.2|948.2|952.5|947.5|953.3|948.3|952.3|947.3|11
1718250600000|2024-06-13 03:50:00|952.4|947.4|953.1|948.1|953.1|948.1|952.4|947.4|11
1718250900000|2024-06-13 03:55:00|953|948|952.6|947.6|953.1|948.1|952.6|947.6|14
1718251200000|2024-06-13 04:00:00|952.7|947.7|952.8|947.8|952.8|947.8|952.6|947.6|10
1718251500000|2024-06-13 04:05:00|953.1|948.1|952.9|947.9|953.2|948.2|952.9|947.9|13
1718251800000|2024-06-13 04:10:00|952.8|947.8|952.5|947.5|952.9|947.9|952.5|947.5|10
1718252100000|2024-06-13 04:15:00|952.4|947.4|952.1|947.1|952.5|947.5|952.1|947.1|21
1718252400000|2024-06-13 04:20:00|951.7|946.7|951.9|946.9|952.2|947.2|951.7|946.7|10
1718252700000|2024-06-13 04:25:00|951.8|946.8|951.5|946.5|951.8|946.8|951.2|946.2|13
1718253000000|2024-06-13 04:30:00|951.4|946.4|950.9|945.9|951.4|946.4|950.9|945.9|12
1718253300000|2024-06-13 04:35:00|950.8|945.8|950.1|945.1|951|946|950|945|30
1718253600000|2024-06-13 04:40:00|950.2|945.2|950.2|945.2|950.4|945.4|950|945|35
1718253900000|2024-06-13 04:45:00|950.3|945.3|951.2|946.2|951.7|946.7|950.3|945.3|44
1718254200000|2024-06-13 04:50:00|951.3|946.3|952.4|947.4|952.6|947.6|951|946|33
1718254500000|2024-06-13 04:55:00|952.5|947.5|951.6|946.6|952.5|947.5|951.6|946.6|24
1718254800000|2024-06-13 05:00:00|951.7|946.7|951.3|946.3|952|947|951.2|946.2|35
1718255100000|2024-06-13 05:05:00|951.1|946.1|951|946|951.5|946.5|951|946|24
1718255400000|2024-06-13 05:10:00|950.9|945.9|951.4|946.4|951.5|946.5|950.8|945.8|25
1718255700000|2024-06-13 05:15:00|951.3|946.3|951.3|946.3|951.4|946.4|951|946|25
1718256000000|2024-06-13 05:20:00|951.2|946.2|951.8|946.8|951.9|946.9|951.1|946.1|24
1718256300000|2024-06-13 05:25:00|951.9|946.9|951.5|946.5|951.9|946.9|951.3|946.3|26
1718256600000|2024-06-13 05:30:00|951.2|946.2|951.6|946.6|951.6|946.6|950.9|945.9|63
1718256900000|2024-06-13 05:35:00|951.4|946.4|952.1|947.1|952.5|947.5|951.4|946.4|36
1718257200000|2024-06-13 05:40:00|952.2|947.2|951.7|946.7|952.5|947.5|951.5|946.5|35
1718257500000|2024-06-13 05:45:00|951.8|946.8|951.4|946.4|951.9|946.9|951.4|946.4|30
1718257800000|2024-06-13 05:50:00|951.5|946.5|951.6|946.6|951.9|946.9|951.5|946.5|17
1718258100000|2024-06-13 05:55:00|951.7|946.7|952.1|947.1|952.5|947.5|951.7|946.7|18
1718258400000|2024-06-13 06:00:00|952.2|947.2|953.6|948.6|954.2|949.2|952.2|947.2|54
1718258700000|2024-06-13 06:05:00|953.8|948.8|952.8|947.8|954|949|952.8|947.8|48
1718259000000|2024-06-13 06:10:00|952.9|947.9|952.1|947.1|953|948|952.1|947.1|45
1718259300000|2024-06-13 06:15:00|952|947|952.9|947.9|952.9|947.9|952|947|38
1718259600000|2024-06-13 06:20:00|952.8|947.8|955.1|950.1|955.3|950.3|952.8|947.8|81
1718259900000|2024-06-13 06:25:00|955.2|950.2|955.2|950.2|955.7|950.7|954.6|949.6|63
1718260200000|2024-06-13 06:30:00|955.1|950.1|954.9|949.9|955.8|950.8|954.6|949.6|62
1718260500000|2024-06-13 06:35:00|955|950|954.6|949.6|955.7|950.7|954.6|949.6|35
1718260800000|2024-06-13 06:40:00|954.7|949.7|954.9|949.9|954.9|949.9|954|949|36
1718261100000|2024-06-13 06:45:00|955|950|954.7|949.7|955.2|950.2|954.4|949.4|40
1718261400000|2024-06-13 06:50:00|955|950|954|949|955|950|953.8|948.8|58
1718261700000|2024-06-13 06:55:00|954.1|949.1|956.8|951.8|956.8|951.8|954|949|59
1718262000000|2024-06-13 07:00:00|956.5|951.5|955.4|950.4|956.7|951.7|954.3|949.3|55
1718262300000|2024-06-13 07:05:00|955.3|950.3|956.2|951.2|956.2|951.2|955.2|950.2|43
1718262600000|2024-06-13 07:10:00|956|951|955.8|950.8|956|951|955.3|950.3|48
1718262900000|2024-06-13 07:15:00|955.9|950.9|958.3|953.3|958.3|953.3|955.9|950.9|45
1718263200000|2024-06-13 07:20:00|958.2|953.2|956.7|951.7|958.3|953.3|956.5|951.5|50
1718263500000|2024-06-13 07:25:00|956.8|951.8|956.7|951.7|956.8|951.8|956.3|951.3|45
1718263800000|2024-06-13 07:30:00|956.6|951.6|956.3|951.3|956.6|951.6|955.1|950.1|68
1718264100000|2024-06-13 07:35:00|956.5|951.5|955.9|950.9|956.7|951.7|954.8|949.8|50
1718264400000|2024-06-13 07:40:00|956|951|956.7|951.7|956.8|951.8|955.7|950.7|46
1718264700000|2024-06-13 07:45:00|956.8|951.8|958.4|953.4|958.5|953.5|956.7|951.7|60
1718265000000|2024-06-13 07:50:00|958.5|953.5|957.2|952.2|958.6|953.6|956.9|951.9|91
1718265300000|2024-06-13 07:55:00|957.1|952.1|956|951|957.1|952.1|955.4|950.4|57
1718265600000|2024-06-13 08:00:00|956.1|951.1|953.8|948.8|956.4|951.4|953.8|948.8|70
1718265900000|2024-06-13 08:05:00|953.5|948.5|952.9|947.9|953.6|948.6|952|947|86
1718266200000|2024-06-13 08:10:00|952.8|947.8|953.1|948.1|953.2|948.2|952|947|51
1718266500000|2024-06-13 08:15:00|953|948|952.4|947.4|953|948|952|947|39
1718266800000|2024-06-13 08:20:00|952.3|947.3|952.8|947.8|952.9|947.9|951.5|946.5|53
1718267100000|2024-06-13 08:25:00|952.7|947.7|951.8|946.8|952.7|947.7|951.2|946.2|56
1718267400000|2024-06-13 08:30:00|951.9|946.9|951.7|946.7|952.9|947.9|951.7|946.7|62
1718267700000|2024-06-13 08:35:00|951.5|946.5|952.2|947.2|952.2|947.2|951.1|946.1|33
1718268000000|2024-06-13 08:40:00|952.4|947.4|952.1|947.1|952.6|947.6|951.6|946.6|43
1718268300000|2024-06-13 08:45:00|952.3|947.3|952.1|947.1|952.3|947.3|951.3|946.3|48
1718268600000|2024-06-13 08:50:00|952.3|947.3|953|948|953.1|948.1|952|947|47
1718268900000|2024-06-13 08:55:00|953.5|948.5|953.4|948.4|955|950|953.2|948.2|59
1718269200000|2024-06-13 09:00:00|953.3|948.3|955.6|950.6|955.6|950.6|952.9|947.9|67
1718269500000|2024-06-13 09:05:00|955.5|950.5|954.6|949.6|955.6|950.6|954.4|949.4|42
1718269800000|2024-06-13 09:10:00|954.5|949.5|954.5|949.5|954.8|949.8|953.6|948.6|46
1718270100000|2024-06-13 09:15:00|954.7|949.7|957.1|952.1|957.1|952.1|954.6|949.6|47
1718270400000|2024-06-13 09:20:00|957.2|952.2|955|950|957.3|952.3|954.8|949.8|58
1718270700000|2024-06-13 09:25:00|954.9|949.9|954.8|949.8|955.9|950.9|954.4|949.4|59
1718271000000|2024-06-13 09:30:00|954.7|949.7|954.2|949.2|954.9|949.9|953.6|948.6|54
1718271300000|2024-06-13 09:35:00|954.3|949.3|954.1|949.1|954.9|949.9|953.8|948.8|35
1718271600000|2024-06-13 09:40:00|954|949|952.3|947.3|954|949|952.2|947.2|32
1718271900000|2024-06-13 09:45:00|952.5|947.5|953|948|953.3|948.3|952.4|947.4|30
1718272200000|2024-06-13 09:50:00|953.2|948.2|953.2|948.2|954.5|949.5|953.2|948.2|53
1718272500000|2024-06-13 09:55:00|953.1|948.1|953.3|948.3|953.3|948.3|952.4|947.4|39
1718272800000|2024-06-13 10:00:00|953.5|948.5|953.4|948.4|953.8|948.8|952.6|947.6|45
1718273100000|2024-06-13 10:05:00|953.7|948.7|954|949|954.9|949.9|953.1|948.1|51
1718273400000|2024-06-13 10:10:00|954.1|949.1|953.5|948.5|954.7|949.7|953.4|948.4|36
1718273700000|2024-06-13 10:15:00|953.3|948.3|951.9|946.9|953.8|948.8|951.9|946.9|35
1718274000000|2024-06-13 10:20:00|952|947|952.9|947.9|953|948|951.9|946.9|35
1718274300000|2024-06-13 10:25:00|952.8|947.8|952.3|947.3|953.3|948.3|952.3|947.3|43
1718274600000|2024-06-13 10:30:00|952.2|947.2|951.7|946.7|952.5|947.5|951.7|946.7|28
1718274900000|2024-06-13 10:35:00|951.6|946.6|952.7|947.7|952.8|947.8|951.5|946.5|39
1718275200000|2024-06-13 10:40:00|952.8|947.8|953|948|953.9|948.9|952.7|947.7|28
1718275500000|2024-06-13 10:45:00|953.1|948.1|952.9|947.9|953.4|948.4|952.5|947.5|29
1718275800000|2024-06-13 10:50:00|952.8|947.8|952.5|947.5|952.9|947.9|952.4|947.4|26
1718276100000|2024-06-13 10:55:00|952.6|947.6|952.1|947.1|952.8|947.8|951.8|946.8|29
1718276400000|2024-06-13 11:00:00|952|947|951.7|946.7|952.4|947.4|951.7|946.7|34
1718276700000|2024-06-13 11:05:00|951.2|946.2|952.6|947.6|952.7|947.7|950.2|945.2|45
1718277000000|2024-06-13 11:10:00|952.4|947.4|952.6|947.6|952.8|947.8|951.7|946.7|50
1718277300000|2024-06-13 11:15:00|952.7|947.7|952.7|947.7|953.3|948.3|952.5|947.5|44
1718277600000|2024-06-13 11:20:00|952.8|947.8|951.8|946.8|953.5|948.5|951.7|946.7|59
1718277900000|2024-06-13 11:25:00|951.7|946.7|952|947|952.2|947.2|951.5|946.5|38
1718278200000|2024-06-13 11:30:00|951.8|946.8|950.4|945.4|951.8|946.8|949.8|944.8|43
1718278500000|2024-06-13 11:35:00|950.5|945.5|950.4|945.4|951.6|946.6|950.4|945.4|49
1718278800000|2024-06-13 11:40:00|950.3|945.3|947.8|942.8|950.6|945.6|947.8|942.8|66
1718279100000|2024-06-13 11:45:00|947.7|942.7|947.8|942.8|948.2|943.2|947.5|942.5|75
1718279400000|2024-06-13 11:50:00|947.7|942.7|948.8|943.8|949|944|947.7|942.7|45
1718279700000|2024-06-13 11:55:00|948.9|943.9|948.6|943.6|949.9|944.9|947.9|942.9|73
1718280000000|2024-06-13 12:00:00|948.5|943.5|948.6|943.6|950.1|945.1|947.6|942.6|158
1718280300000|2024-06-13 12:05:00|948.5|943.5|949.8|944.8|949.8|944.8|948|943|88
1718280600000|2024-06-13 12:10:00|950.2|945.2|951.2|946.2|951.2|946.2|949.2|944.2|98
1718280900000|2024-06-13 12:15:00|951|946|951|946|951.6|946.6|950.2|945.2|59
1718281200000|2024-06-13 12:20:00|951.1|946.1|952.1|947.1|952.8|947.8|950.7|945.7|70
1718281500000|2024-06-13 12:25:00|952.2|947.2|953|948|953|948|951.2|946.2|46
1718281800000|2024-06-13 12:30:00|952.6|947.6|957.3|952.3|958.1|954.5|952.6|947.6|237
1718282100000|2024-06-13 12:35:00|957.4|952.4|957.5|952.5|958.4|953.7|954.6|951.4|183
1718282400000|2024-06-13 12:40:00|957.4|952.4|957.3|952.3|958|953.8|955|950.9|62
1718282700000|2024-06-13 12:45:00|957.2|952.2|958.3|953.3|959.8|956.5|955.8|952|82
1718283000000|2024-06-13 12:50:00|958.2|953.2|959.7|954.7|959.7|954.7|958.1|953.1|83
1718283300000|2024-06-13 12:55:00|959.8|954.8|958.3|956.5|959.8|956.8|958.2|954.4|80
1718283600000|2024-06-13 13:00:00|958.4|956.6|960|955|961|957.9|958.4|954.8|111
1718283900000|2024-06-13 13:05:00|959.9|954.9|958.9|957.1|960|957.3|958|954.4|93
1718284200000|2024-06-13 13:10:00|958.8|957|961.7|956.7|963|958|958.8|955.9|149
1718284500000|2024-06-13 13:15:00|961.8|956.8|960|955|963.1|958.1|959.7|954.7|131
1718284800000|2024-06-13 13:20:00|959.9|954.9|959.3|954.3|960.8|955.8|958|953|177
1718285100000|2024-06-13 13:25:00|959.2|954.2|960.5|955.5|960.6|955.6|958.9|953.9|131
1718285400000|2024-06-13 13:30:00|960.6|955.6|963|958|963.4|958.4|960|955|165
1718285700000|2024-06-13 13:35:00|962.9|957.9|961.2|956.2|963|959.1|959.6|955.7|102
1718286000000|2024-06-13 13:40:00|961.1|956.1|957.9|956.1|961.3|957.1|957.9|955.6|77
1718286300000|2024-06-13 13:45:00|958|953|956.8|951.8|958.9|953.9|956.7|951.7|87
1718286600000|2024-06-13 13:50:00|957|952|955.4|950.4|957|952|954.5|949.5|124
1718286900000|2024-06-13 13:55:00|955.3|950.3|956.2|951.2|956.3|951.3|952.8|949.1|118
1718287200000|2024-06-13 14:00:00|956.1|951.1|956.1|951.1|956.4|952.6|953.8|950.7|94
1718287500000|2024-06-13 14:05:00|955.9|950.9|954.3|949.3|956.1|951.1|954.2|949.2|80
1718287800000|2024-06-13 14:10:00|954.4|949.4|953.5|948.5|954.6|949.6|953.2|948.2|92
1718288100000|2024-06-13 14:15:00|953.7|948.7|955.5|950.5|955.9|950.9|953.2|948.2|86
1718288400000|2024-06-13 14:20:00|955.6|950.6|955.8|950.8|956|951|954.9|949.9|117
1718288700000|2024-06-13 14:25:00|955.7|950.7|954.4|949.4|955.8|950.8|953.3|948.3|132
1718289000000|2024-06-13 14:30:00|954.3|949.3|953.8|948.8|955.7|950.7|953.7|948.7|122
1718289300000|2024-06-13 14:35:00|953.9|948.9|955.5|950.5|956|951|953.9|948.9|139
1718289600000|2024-06-13 14:40:00|955.4|950.4|954.6|949.6|955.8|950.8|953.7|948.7|110
1718289900000|2024-06-13 14:45:00|954.7|949.7|954.5|949.5|955.2|950.2|954.1|949.1|99
1718290200000|2024-06-13 14:50:00|954.6|949.6|955.1|950.1|955.6|950.6|954.4|949.4|99
1718290500000|2024-06-13 14:55:00|955.2|950.2|954.2|949.2|955.2|950.2|954|949|91
1718290800000|2024-06-13 15:00:00|954.3|949.3|953.6|948.6|955|950|953.4|948.4|127
1718291100000|2024-06-13 15:05:00|953.5|948.5|951.7|946.7|954|949.2|950.9|946.7|70
1718291400000|2024-06-13 15:10:00|951.8|946.8|951.7|946.7|952.5|947.5|951.4|946.4|52
1718291700000|2024-06-13 15:15:00|951.6|946.6|949.8|944.8|951.6|946.6|948.4|943.4|114
1718292000000|2024-06-13 15:20:00|949.9|944.9|952.6|947.6|952.6|947.6|949.5|944.5|108
1718292300000|2024-06-13 15:25:00|952.5|947.5|952.5|947.5|953.6|948.6|951.8|946.8|146
1718292600000|2024-06-13 15:30:00|952.2|947.2|952.4|947.4|952.9|947.9|951.9|946.9|95
1718292900000|2024-06-13 15:35:00|952.3|947.3|951.9|946.9|952.9|947.9|951.6|946.6|91
1718293200000|2024-06-13 15:40:00|951.8|946.8|952.4|947.4|952.8|947.8|951.8|946.8|93
1718293500000|2024-06-13 15:45:00|952.5|947.5|949.9|944.9|952.7|947.7|949.1|944.1|127
1718293800000|2024-06-13 15:50:00|950|945|950.1|945.1|950.5|945.5|949.3|944.3|104
1718294100000|2024-06-13 15:55:00|950|945|951.5|946.5|952.2|947.2|950|945|144
1718294400000|2024-06-13 16:00:00|951.3|946.3|950.3|945.3|951.9|946.9|950|945|119
1718294700000|2024-06-13 16:05:00|950.5|945.5|951.5|946.5|952.4|947.4|950.5|945.5|112
1718295000000|2024-06-13 16:10:00|951.6|946.6|954.7|949.7|954.9|949.9|951.6|946.6|125
1718295300000|2024-06-13 16:15:00|954.8|949.8|953.6|948.6|954.8|949.8|953.2|948.2|97
1718295600000|2024-06-13 16:20:00|953.8|948.8|953.8|948.8|954.2|949.2|953.2|948.2|87
1718295900000|2024-06-13 16:25:00|953.9|948.9|954.5|949.5|954.8|949.8|953.1|948.1|73
1718296200000|2024-06-13 16:30:00|954.4|949.4|955.3|950.3|955.8|950.8|954.2|949.2|103
1718296500000|2024-06-13 16:35:00|955.4|950.4|955.6|950.6|956|951|954.9|949.9|67
1718296800000|2024-06-13 16:40:00|955.7|950.7|955.2|950.2|956.2|951.2|954.9|949.9|72
1718297100000|2024-06-13 16:45:00|955.6|950.6|955.2|950.2|955.7|950.7|954.7|949.7|41
1718297400000|2024-06-13 16:50:00|955.3|950.3|954.9|949.9|955.7|950.7|954.6|949.6|55
1718297700000|2024-06-13 16:55:00|954.8|949.8|954.8|949.8|955.4|950.4|954.1|949.1|70
1718298000000|2024-06-13 17:00:00|954.9|949.9|955.9|950.9|956.4|951.4|954.8|949.8|115
1718298300000|2024-06-13 17:05:00|956|951|956.4|951.4|956.8|951.8|955.4|950.4|97
1718298600000|2024-06-13 17:10:00|956.5|951.5|957.7|952.7|958.4|953.4|956|951|73
1718298900000|2024-06-13 17:15:00|957.6|952.6|956.9|951.9|957.8|952.8|956.6|951.6|61
1718299200000|2024-06-13 17:20:00|957|952|957|952|958.2|953.2|956.9|951.9|56
1718299500000|2024-06-13 17:25:00|957.2|952.2|956.9|951.9|957.5|952.5|956.8|951.8|43
1718299800000|2024-06-13 17:30:00|957|952|955.8|950.8|957|952|955.7|950.7|43
1718300100000|2024-06-13 17:35:00|955.9|950.9|955.6|950.6|956.4|951.4|955.4|950.4|59
1718300400000|2024-06-13 17:40:00|955.5|950.5|955.3|950.3|956.5|951.5|955.3|950.3|36
1718300700000|2024-06-13 17:45:00|955.2|950.2|955|950|955.7|950.7|954.9|949.9|31
1718301000000|2024-06-13 17:50:00|955.2|950.2|955.7|950.7|955.9|950.9|955.1|950.1|38
1718301300000|2024-06-13 17:55:00|955.8|950.8|955|950|955.8|950.8|954.8|949.8|37
1718301600000|2024-06-13 18:00:00|954.9|949.9|954.6|949.6|955.3|950.3|954.6|949.6|39
1718301900000|2024-06-13 18:05:00|954.7|949.7|955.1|950.1|955.4|950.4|954.6|949.6|29
1718302200000|2024-06-13 18:10:00|955|950|955.1|950.1|955.7|950.7|955|950|35
1718302500000|2024-06-13 18:15:00|955.3|950.3|955.3|950.3|955.7|950.7|955.2|950.2|33
1718302800000|2024-06-13 18:20:00|955.2|950.2|955.3|950.3|955.7|950.7|955.1|950.1|25
1718303100000|2024-06-13 18:25:00|955.2|950.2|955.6|950.6|955.8|950.8|955.2|950.2|19
1718303400000|2024-06-13 18:30:00|955.5|950.5|955.7|950.7|956.1|951.1|955.4|950.4|38
1718303700000|2024-06-13 18:35:00|955.6|950.6|955.1|950.1|955.7|950.7|954.9|949.9|33
1718304000000|2024-06-13 18:40:00|955|950|955.5|950.5|955.8|950.8|954.9|949.9|26
1718304300000|2024-06-13 18:45:00|955.6|950.6|955.8|950.8|956.1|951.1|955.5|950.5|30
1718304600000|2024-06-13 18:50:00|955.9|950.9|956|951|956.3|951.3|955.8|950.8|20
1718304900000|2024-06-13 18:55:00|955.9|950.9|955.8|950.8|956.3|951.3|955.8|950.8|14
1718305200000|2024-06-13 19:00:00|955.7|950.7|955.7|950.7|955.8|950.8|955.4|950.4|21
1718305500000|2024-06-13 19:05:00|955.8|950.8|956.2|951.2|956.4|951.4|955.6|950.6|21
1718305800000|2024-06-13 19:10:00|956.3|951.3|956.6|951.6|956.7|951.7|956|951|24
1718306100000|2024-06-13 19:15:00|956.5|951.5|956.5|951.5|956.6|951.6|956.3|951.3|11
1718306400000|2024-06-13 19:20:00|956.6|951.6|957.1|952.1|957.2|952.2|956.6|951.6|15
1718306700000|2024-06-13 19:25:00|957|952|956.9|951.9|957.1|952.1|956.7|951.7|20
1718307000000|2024-06-13 19:30:00|956.8|951.8|957.1|952.1|957.2|952.2|956.6|951.6|27
1718307300000|2024-06-13 19:35:00|957|952|956.4|951.4|957.1|952.1|956.3|951.3|21
1718307600000|2024-06-13 19:40:00|956.2|951.2|956.1|951.1|956.5|951.5|955.8|950.8|16
1718307900000|2024-06-13 19:45:00|956|951|955.7|950.7|956.2|951.2|955.7|950.7|16
1718308200000|2024-06-13 19:50:00|955.6|950.6|956.2|951.2|956.2|951.2|955.4|950.4|14
1718308500000|2024-06-13 19:55:00|956.1|951.1|955.9|950.9|956.1|951.1|955.8|950.8|16
1718308800000|2024-06-13 20:00:00|956|951|955.6|950.6|956|951|955.5|950.5|14
1718309100000|2024-06-13 20:05:00|955.7|950.7|955.2|950.2|955.7|950.7|955.1|950.1|11
1718309400000|2024-06-13 20:10:00|955.3|950.3|955.3|950.3|955.5|950.5|955.2|950.2|8
1718309700000|2024-06-13 20:15:00|955.2|950.2|955.5|950.5|955.7|950.7|955.2|950.2|8
1718310000000|2024-06-13 20:20:00|955.6|950.6|955.4|950.4|955.7|950.7|955.4|950.4|10
1718310300000|2024-06-13 20:25:00|955.3|950.3|955.4|950.4|955.5|950.5|955.3|950.3|5
1718310600000|2024-06-13 20:30:00|955.5|950.5|955.3|950.3|955.6|950.6|955.3|950.3|9
1718310900000|2024-06-13 20:35:00|955.2|950.2|955.3|950.3|955.4|950.4|955.2|950.2|8
1718311200000|2024-06-13 20:40:00|955.4|950.4|955.4|950.4|955.7|950.7|955.3|950.3|10
1718311500000|2024-06-13 20:45:00|956.1|951.1|955.4|950.4|956.1|951.1|955.3|950.3|15
1718311800000|2024-06-13 20:50:00|955.5|950.5|955.5|950.5|955.7|950.7|955.5|950.5|11
1718312100000|2024-06-13 20:55:00|955.6|950.6|955.9|950.9|955.9|950.9|955.5|950.5|11
1718316000000|2024-06-13 22:00:00|955.8|950.8|955.6|950.6|955.8|950.8|954.7|949.7|12
1718316300000|2024-06-13 22:05:00|955.7|950.7|955.8|950.8|955.8|950.8|955.7|950.7|2
1718316600000|2024-06-13 22:10:00|955.7|950.7|955.9|950.9|956.1|951.1|955.7|950.7|13
1718316900000|2024-06-13 22:15:00|955.5|950.5|955.3|950.3|955.9|950.9|955.2|950.2|20
1718317200000|2024-06-13 22:20:00|955.4|950.4|954.7|949.7|955.4|950.4|954.6|949.6|23
1718317500000|2024-06-13 22:25:00|954.9|949.9|954.3|949.3|954.9|949.9|954.2|949.2|13
1718317800000|2024-06-13 22:30:00|954.5|949.5|954.4|949.4|954.5|949.5|954.3|949.3|8
1718318100000|2024-06-13 22:35:00|954.3|949.3|954.2|949.2|954.4|949.4|954.2|949.2|4
1718318400000|2024-06-13 22:40:00|954.3|949.3|954.3|949.3|954.4|949.4|954.3|949.3|13
1718318700000|2024-06-13 22:45:00|954.2|949.2|954.3|949.3|954.3|949.3|954.2|949.2|2
1718319000000|2024-06-13 22:50:00|954.4|949.4|954.4|949.4|954.5|949.5|954.2|949.2|9
1718319300000|2024-06-13 22:55:00|954.6|949.6|954.9|949.9|955.1|950.1|954.6|949.6|14
1718319600000|2024-06-13 23:00:00|955|950|954.7|949.7|955|950|954.7|949.7|8
1718319900000|2024-06-13 23:05:00|954.8|949.8|954.8|949.8|955|950|954.7|949.7|6
1718320200000|2024-06-13 23:10:00|954.9|949.9|954.6|949.6|954.9|949.9|954.6|949.6|4
1718320500000|2024-06-13 23:15:00|954.7|949.7|954.8|949.8|954.8|949.8|954.6|949.6|9
1718320800000|2024-06-13 23:20:00|954.7|949.7|954.5|949.5|954.8|949.8|954.5|949.5|9
1718321100000|2024-06-13 23:25:00|954.7|949.7|954.7|949.7|954.8|949.8|954.7|949.7|3
1718321400000|2024-06-13 23:30:00|954.6|949.6|954.3|949.3|954.6|949.6|954.2|949.2|8
1718321700000|2024-06-13 23:35:00|954.4|949.4|954.6|949.6|954.6|949.6|954.4|949.4|3
1718322000000|2024-06-13 23:40:00|954.5|949.5|954.2|949.2|954.5|949.5|954.2|949.2|5
1718322300000|2024-06-13 23:45:00|954.3|949.3|954|949|954.3|949.3|953.8|948.8|12
1718322600000|2024-06-13 23:50:00|954.1|949.1|954.4|949.4|954.4|949.4|954|949|7
1718322900000|2024-06-13 23:55:00|954.5|949.5|954.3|949.3|954.5|949.5|954.3|949.3|7
1718323200000|2024-06-14 00:00:00|954.2|949.2|955.2|950.2|955.4|950.4|954.1|949.1|47
1718323500000|2024-06-14 00:05:00|955.1|950.1|954.5|949.5|955.1|950.1|954.3|949.3|18
1718323800000|2024-06-14 00:10:00|954.4|949.4|953.6|948.6|954.4|949.4|953.6|948.6|34
1718324100000|2024-06-14 00:15:00|953.5|948.5|953.3|948.3|953.7|948.7|953.2|948.2|24
1718324400000|2024-06-14 00:20:00|953.4|948.4|954|949|954.1|949.1|953.3|948.3|14
1718324700000|2024-06-14 00:25:00|953.9|948.9|954.6|949.6|954.6|949.6|953.7|948.7|17
1718325000000|2024-06-14 00:30:00|954.7|949.7|955.2|950.2|955.2|950.2|954.7|949.7|16
1718325300000|2024-06-14 00:35:00|955.3|950.3|955.4|950.4|955.7|950.7|955.1|950.1|17
1718325600000|2024-06-14 00:40:00|955.5|950.5|955.1|950.1|955.5|950.5|955|950|17
1718325900000|2024-06-14 00:45:00|955.3|950.3|955.7|950.7|955.8|950.8|955.2|950.2|30
1718326200000|2024-06-14 00:50:00|955.9|950.9|956|951|956.5|951.5|955.7|950.7|26
1718326500000|2024-06-14 00:55:00|955.9|950.9|956.1|951.1|956.2|951.2|955.8|950.8|16
1718326800000|2024-06-14 01:00:00|956.2|951.2|956.2|951.2|956.9|951.9|955.2|950.2|95
1718327100000|2024-06-14 01:05:00|956.1|951.1|956.6|951.6|957|952|956.1|951.1|50
1718327400000|2024-06-14 01:10:00|956.5|951.5|957.4|952.4|957.6|952.6|956.5|951.5|55
1718327700000|2024-06-14 01:15:00|957.3|952.3|957.6|952.6|958|953|957.2|952.2|61
1718328000000|2024-06-14 01:20:00|957.8|952.8|957.6|952.6|958|953|957|952|56
1718328300000|2024-06-14 01:25:00|957.5|952.5|958|953|958.5|953.5|957.1|952.1|82
1718328600000|2024-06-14 01:30:00|957.9|952.9|957.1|952.1|958.2|953.2|957|952|99
1718328900000|2024-06-14 01:35:00|957|952|957.2|952.2|957.5|952.5|956.3|951.3|71
1718329200000|2024-06-14 01:40:00|957.1|952.1|958.5|953.5|958.9|953.9|957.1|952.1|58
1718329500000|2024-06-14 01:45:00|958.4|953.4|958.4|953.4|958.9|953.9|958.3|953.3|53
1718329800000|2024-06-14 01:50:00|958.2|953.2|959.4|954.4|959.5|954.5|958.1|953.1|41
1718330100000|2024-06-14 01:55:00|959.3|954.3|959.3|954.3|959.7|954.7|958.6|953.6|43
1718330400000|2024-06-14 02:00:00|959.4|954.4|958.6|953.6|959.6|954.6|958.2|953.2|36
1718330700000|2024-06-14 02:05:00|958.3|953.3|958.9|953.9|958.9|953.9|958|953|20
1718331000000|2024-06-14 02:10:00|959.1|954.1|959.4|954.4|959.7|954.7|958.9|953.9|25
1718331300000|2024-06-14 02:15:00|959.5|954.5|958.6|953.6|959.6|954.6|958.5|953.5|24
1718331600000|2024-06-14 02:20:00|958.5|953.5|958.6|953.6|958.6|953.6|958.3|953.3|22
1718331900000|2024-06-14 02:25:00|959|954|959.3|954.3|959.4|954.4|959|954|13
1718332200000|2024-06-14 02:30:00|959.4|954.4|959.2|954.2|959.6|955.3|957.1|953.3|36
1718332500000|2024-06-14 02:35:00|959.3|954.3|959|954|959.6|954.6|958.9|953.9|25
1718332800000|2024-06-14 02:40:00|959.1|954.1|959.1|954.1|959.7|954.7|959|954|9
1718333100000|2024-06-14 02:45:00|959|954|958.6|953.6|959.2|955.2|956.4|953.3|21
1718333400000|2024-06-14 02:50:00|959.1|954.1|959.3|954.3|959.3|954.3|958.6|953.6|20
1718333700000|2024-06-14 02:55:00|959.2|954.2|959.2|954.2|959.5|954.5|959.2|954.2|31
1718334000000|2024-06-14 03:00:00|959.1|954.1|957.9|952.9|959.4|954.4|957.6|952.6|26
1718334300000|2024-06-14 03:05:00|957.8|952.8|957.8|952.8|957.9|952.9|957.5|952.5|27
1718334600000|2024-06-14 03:10:00|958.1|953.1|959.4|954.4|959.4|954.4|957.8|952.8|50
1718334900000|2024-06-14 03:15:00|959.5|954.5|959.9|954.9|960.5|955.5|959.5|954.5|37
1718335200000|2024-06-14 03:20:00|959.7|954.7|958.8|953.8|959.8|954.8|958|953|87
1718335500000|2024-06-14 03:25:00|958.9|953.9|959.3|954.3|959.9|954.9|958.7|953.7|50
1718335800000|2024-06-14 03:30:00|958.6|953.6|958.8|953.8|959.5|954.5|958|953|55
1718336100000|2024-06-14 03:35:00|958.9|953.9|958.8|953.8|958.9|953.9|958.6|953.6|15
1718336400000|2024-06-14 03:40:00|958.9|953.9|959.3|954.3|959.5|954.5|958.9|953.9|24
1718336700000|2024-06-14 03:45:00|959.1|954.1|960.1|955.1|960.1|955.1|959.1|954.1|18
1718337000000|2024-06-14 03:50:00|960.2|955.2|959.4|954.4|960.2|955.2|959.4|954.4|23
1718337300000|2024-06-14 03:55:00|959.3|954.3|959.6|954.6|959.8|954.8|959.3|954.3|17
1718337600000|2024-06-14 04:00:00|959.7|954.7|959.7|954.7|959.9|954.9|959.1|954.1|17
1718337900000|2024-06-14 04:05:00|959.1|954.1|959.1|954.1|959.1|954.1|959|954|13
1718338200000|2024-06-14 04:10:00|959|954|959|954|959.1|954.1|958.8|953.8|7
1718338500000|2024-06-14 04:15:00|958.9|953.9|958.8|953.8|959.3|954.3|958.8|953.8|22
1718338800000|2024-06-14 04:20:00|958.9|953.9|959.4|954.4|959.4|954.4|958.8|953.8|6
1718339100000|2024-06-14 04:25:00|959.7|954.7|959.4|954.4|960.4|955.4|959.4|954.4|35
1718339400000|2024-06-14 04:30:00|959.5|954.5|958.6|953.6|959.5|954.5|958.5|953.5|25
1718339700000|2024-06-14 04:35:00|958.5|953.5|958.6|953.6|958.6|953.6|958.5|953.5|2
1718340000000|2024-06-14 04:40:00|959.1|954.1|958.8|953.8|959.3|954.3|958.8|953.8|17
1718340300000|2024-06-14 04:45:00|958.9|953.9|958.9|953.9|959|954|958.4|953.4|17
1718340600000|2024-06-14 04:50:00|958.8|953.8|958.5|953.5|959|954|958.5|953.5|15
1718340900000|2024-06-14 04:55:00|958.6|953.6|958.4|953.4|958.7|953.7|958.4|953.4|7
1718341200000|2024-06-14 05:00:00|958.5|953.5|959|954|959|954|958.5|953.5|11
1718341500000|2024-06-14 05:05:00|958.9|953.9|959.4|954.4|959.4|954.4|958.7|953.7|22
1718341800000|2024-06-14 05:10:00|959.3|954.3|959.6|954.6|959.8|954.8|959.1|954.1|20
1718342100000|2024-06-14 05:15:00|959.8|954.8|960|955|960.1|955.1|959.7|954.7|16
1718342400000|2024-06-14 05:20:00|960.2|955.2|960.9|955.9|960.9|955.9|960.1|955.1|14
1718342700000|2024-06-14 05:25:00|961|956|961.3|956.3|961.5|956.5|960.8|955.8|24
1718343000000|2024-06-14 05:30:00|961.2|956.2|961.7|956.7|962|957|961.1|956.1|77
1718343300000|2024-06-14 05:35:00|961.8|956.8|961.9|956.9|962.1|957.8|959.6|956.1|41
1718343600000|2024-06-14 05:40:00|962|957|961.8|956.8|962.8|957.8|961.2|956.2|52
1718343900000|2024-06-14 05:45:00|961.9|956.9|958.4|956.6|962|957.1|958.3|954.8|45
1718344200000|2024-06-14 05:50:00|958.3|956.5|959.6|954.6|959.9|956.7|958.3|954.4|31
1718344500000|2024-06-14 05:55:00|959.5|954.5|960.6|955.6|961.1|956.3|957.1|953.9|51
1718344800000|2024-06-14 06:00:00|960.5|955.5|959.7|954.7|961.2|956.2|959.4|954.4|59
1718345100000|2024-06-14 06:05:00|960.2|955.2|961|956|961|956|959.9|954.9|48
1718345400000|2024-06-14 06:10:00|960.9|955.9|960.5|955.5|961.6|956.6|960.4|955.4|52
1718345700000|2024-06-14 06:15:00|960.2|955.2|961.9|956.9|962|957|959.9|954.9|39
1718346000000|2024-06-14 06:20:00|961.8|956.8|961.8|956.8|962.7|957.7|961.6|956.6|50
1718346300000|2024-06-14 06:25:00|961.4|956.4|961.5|956.5|961.6|956.6|960.7|955.7|34
1718346600000|2024-06-14 06:30:00|961.3|956.3|961.8|956.8|961.9|956.9|961|956|48
1718346900000|2024-06-14 06:35:00|961.9|956.9|962.5|957.5|962.5|957.5|961.7|956.7|44
1718347200000|2024-06-14 06:40:00|962.4|957.4|961|956|962.7|957.7|960.9|955.9|40
1718347500000|2024-06-14 06:45:00|960.9|955.9|960.6|955.6|960.9|955.9|959.7|954.7|53
1718347800000|2024-06-14 06:50:00|960.5|955.5|961|956|961.5|956.5|960.2|955.2|37
1718348100000|2024-06-14 06:55:00|960.9|955.9|962.5|957.5|962.6|957.6|960.9|955.9|51
1718348400000|2024-06-14 07:00:00|962.4|957.4|963|958|963.4|958.4|962.4|957.4|72
1718348700000|2024-06-14 07:05:00|962.7|957.7|960.7|955.7|962.7|957.7|960.7|955.7|75
1718349000000|2024-06-14 07:10:00|960.4|955.4|959.9|954.9|960.8|955.8|959.7|954.7|68
1718349300000|2024-06-14 07:15:00|959.7|954.7|957.5|952.5|960.3|955.3|957.5|952.5|79
1718349600000|2024-06-14 07:20:00|957.6|952.6|956.5|951.5|957.6|952.6|956.4|951.4|68
1718349900000|2024-06-14 07:25:00|956.6|951.6|956.7|951.7|956.8|951.8|955.6|950.6|69
1718350200000|2024-06-14 07:30:00|956.8|951.8|956.9|951.9|957.1|952.1|956.3|951.3|62
1718350500000|2024-06-14 07:35:00|956.8|951.8|956.8|951.8|957.3|952.3|955.6|950.6|73
1718350800000|2024-06-14 07:40:00|956.9|951.9|957.3|952.3|957.3|952.3|956.1|951.1|59
1718351100000|2024-06-14 07:45:00|957.4|952.4|956.5|951.5|957.9|952.9|956.2|951.2|41
1718351400000|2024-06-14 07:50:00|956.4|951.4|958.5|953.5|958.6|953.6|956.4|951.4|49
1718351700000|2024-06-14 07:55:00|958.4|953.4|958.1|953.1|959.3|954.3|957.4|952.4|55
1718352000000|2024-06-14 08:00:00|958|953|958.5|953.5|959.4|954.4|958|953|62
1718352300000|2024-06-14 08:05:00|958.6|953.6|960.1|955.1|960.1|955.1|957.9|952.9|71
1718352600000|2024-06-14 08:10:00|959.9|954.9|960.8|955.8|961|956|959.5|954.5|69
1718352900000|2024-06-14 08:15:00|960.9|955.9|959.2|954.2|961.1|956.1|959.1|954.1|66
1718353200000|2024-06-14 08:20:00|959.1|954.1|958.5|953.5|959.4|954.4|958.5|953.5|66
1718353500000|2024-06-14 08:25:00|958.6|953.6|958|953|958.6|953.6|957.3|952.3|60
1718353800000|2024-06-14 08:30:00|958.1|953.1|956.5|951.5|958.2|953.2|956.3|951.3|50
1718354100000|2024-06-14 08:35:00|956.4|951.4|957|952|957.2|952.2|956.4|951.4|30
1718354400000|2024-06-14 08:40:00|957.1|952.1|957|952|957.3|952.3|956.9|951.9|24
1718354700000|2024-06-14 08:45:00|956.9|951.9|957.1|952.1|957.1|952.1|956.7|951.7|25
1718355000000|2024-06-14 08:50:00|957.2|952.2|958.3|953.3|958.3|953.3|956.9|951.9|36
1718355300000|2024-06-14 08:55:00|958.2|953.2|958.3|953.3|958.8|953.8|957.9|952.9|47
1718355600000|2024-06-14 09:00:00|958.5|953.5|957|952|958.8|953.8|956.7|951.7|30
1718355900000|2024-06-14 09:05:00|956.9|951.9|957.2|952.2|957.3|952.3|956.4|951.4|32
1718356200000|2024-06-14 09:10:00|957.3|952.3|955.8|950.8|957.6|952.6|955.5|950.5|43
1718356500000|2024-06-14 09:15:00|955.9|950.9|955.4|950.4|956|951|955.3|950.3|42
1718356800000|2024-06-14 09:20:00|955.3|950.3|953.5|948.5|955.3|950.3|953.4|948.4|40
1718357100000|2024-06-14 09:25:00|953.7|948.7|953|948|953.9|948.9|952.8|947.8|42
1718357400000|2024-06-14 09:30:00|952.8|947.8|953.8|948.8|953.9|948.9|952.4|947.4|54
1718357700000|2024-06-14 09:35:00|953.9|948.9|954.4|949.4|955.1|950.1|952.8|947.8|73
1718358000000|2024-06-14 09:40:00|954.3|949.3|954.3|949.3|955.3|950.3|953.3|948.3|100
1718358300000|2024-06-14 09:45:00|954.1|949.1|954.2|949.2|954.6|949.6|953.7|948.7|51
1718358600000|2024-06-14 09:50:00|953.9|948.9|952.3|947.3|953.9|948.9|952.2|947.2|53
1718358900000|2024-06-14 09:55:00|952.1|947.1|952|947|952.4|947.4|951.5|946.5|42
1718359200000|2024-06-14 10:00:00|952.1|947.1|950.8|945.8|952.2|947.2|950.5|945.5|68
1718359500000|2024-06-14 10:05:00|950.7|945.7|951.6|946.6|951.7|946.7|950.3|945.3|73
1718359800000|2024-06-14 10:10:00|951.7|946.7|951|946|952.3|947.3|950.9|945.9|97
1718360100000|2024-06-14 10:15:00|950.9|945.9|951.6|946.6|952.1|947.1|950.9|945.9|77
1718360400000|2024-06-14 10:20:00|951.7|946.7|954.7|949.7|954.9|949.9|951.5|946.5|81
1718360700000|2024-06-14 10:25:00|954.8|949.8|954.3|949.3|955.1|950.1|953.6|948.6|58
1718361000000|2024-06-14 10:30:00|954.2|949.2|953.6|948.6|954.2|949.2|953.4|948.4|33
1718361300000|2024-06-14 10:35:00|953.5|948.5|953.5|948.5|954.3|949.3|953.5|948.5|44
1718361600000|2024-06-14 10:40:00|953.6|948.6|953.9|948.9|954.1|949.1|953.3|948.3|30
1718361900000|2024-06-14 10:45:00|953.8|948.8|956.3|951.3|956.5|951.5|953.8|948.8|25
1718362200000|2024-06-14 10:50:00|956.4|951.4|956.8|951.8|956.9|951.9|956.1|951.1|51
1718362500000|2024-06-14 10:55:00|956.7|951.7|956.2|951.2|956.7|952.8|954|951.2|38
1718362800000|2024-06-14 11:00:00|954.6|952.8|953.6|951.8|956.3|952.8|953.5|951.2|40
1718363100000|2024-06-14 11:05:00|953.7|951.9|954.7|949.7|954.7|952.2|953.6|948.9|57
1718363400000|2024-06-14 11:10:00|954.8|949.8|954.2|949.2|955.3|950.3|954.2|949.2|54
1718363700000|2024-06-14 11:15:00|954.3|949.3|953.7|948.7|954.3|949.3|953.3|948.3|63
1718364000000|2024-06-14 11:20:00|953.5|948.5|954.6|949.6|954.7|949.7|953.5|948.5|61
1718364300000|2024-06-14 11:25:00|954.8|949.8|954.9|949.9|955.4|950.4|954.4|949.4|73
1718364600000|2024-06-14 11:30:00|954.8|949.8|956.4|951.4|956.4|951.4|954.4|949.4|52
1718364900000|2024-06-14 11:35:00|956.3|951.3|956.6|951.6|958.2|953.2|956.1|951.1|62
1718365200000|2024-06-14 11:40:00|956.7|951.7|957.3|952.3|958.6|953.6|956.7|951.7|79
1718365500000|2024-06-14 11:45:00|957.4|952.4|957.5|952.5|958.8|953.8|956.9|951.9|67
1718365800000|2024-06-14 11:50:00|957.4|952.4|956.3|951.3|957.5|952.5|955.4|950.4|102
1718366100000|2024-06-14 11:55:00|956.1|951.1|955.3|950.3|956.1|951.1|954.9|949.9|86
1718366400000|2024-06-14 12:00:00|955|950|953.9|948.9|955.6|950.6|953.9|948.9|124
1718366700000|2024-06-14 12:05:00|953.8|948.8|953.1|948.1|954|949|952.4|947.4|106
1718367000000|2024-06-14 12:10:00|952.9|947.9|952|947|953.5|948.5|952|947|90
1718367300000|2024-06-14 12:15:00|951.9|946.9|951.5|946.5|952.4|947.4|951.3|946.3|78
1718367600000|2024-06-14 12:20:00|951.7|946.7|952.8|947.8|953|948|951.4|946.4|92
1718367900000|2024-06-14 12:25:00|952.6|947.6|951.9|946.9|953.4|948.4|951.9|946.9|48
1718368200000|2024-06-14 12:30:00|952|947|951.3|946.3|953.5|948.5|950.6|945.6|138
1718368500000|2024-06-14 12:35:00|951.1|946.1|950.6|945.6|951.2|946.2|949.9|944.9|115
1718368800000|2024-06-14 12:40:00|950.4|945.4|950.6|945.6|951.1|946.1|949.8|944.8|98
1718369100000|2024-06-14 12:45:00|950.7|945.7|951.4|946.4|951.8|946.8|949.9|944.9|111
1718369400000|2024-06-14 12:50:00|951.5|946.5|950.2|945.2|952|947|950.2|945.2|94
1718369700000|2024-06-14 12:55:00|950.3|945.3|951.5|946.5|952.3|947.3|949.9|944.9|96
1718370000000|2024-06-14 13:00:00|951.6|946.6|950.8|945.8|952.9|947.9|950.7|945.7|173
1718370300000|2024-06-14 13:05:00|950.7|945.7|952|947|952.8|947.8|950.7|945.7|168
1718370600000|2024-06-14 13:10:00|951.8|946.8|949.9|944.9|952.2|947.2|949|944|126
1718370900000|2024-06-14 13:15:00|949.8|944.8|950.8|945.8|951.4|947.2|948.8|944.3|146
1718371200000|2024-06-14 13:20:00|950.9|945.9|950.5|945.5|951.3|946.3|949.8|944.8|106
1718371500000|2024-06-14 13:25:00|950.8|945.8|951.6|946.6|952.1|947.1|950.5|945.5|138
1718371800000|2024-06-14 13:30:00|951.8|946.8|952.7|947.7|952.7|947.7|950.2|945.2|243
1718372100000|2024-06-14 13:35:00|952.9|947.9|956.8|951.8|956.8|951.8|952.9|947.9|216
1718372400000|2024-06-14 13:40:00|956.7|951.7|956|951|959|954|955.5|950.5|161
1718372700000|2024-06-14 13:45:00|955.9|950.9|958.1|953.1|958.1|953.1|955.8|950.8|153
1718373000000|2024-06-14 13:50:00|958|953|955.4|950.4|958|953|955.4|950.4|138
1718373300000|2024-06-14 13:55:00|955.5|950.5|955.7|950.7|956|951|955.4|950.4|59
1718373600000|2024-06-14 14:00:00|955.6|950.6|954.8|949.8|955.9|951.8|953|948.3|124
1718373900000|2024-06-14 14:05:00|955|950|957.5|952.5|958.8|953.8|955|950|156
1718374200000|2024-06-14 14:10:00|957.3|952.3|955.2|953.4|957.7|953.4|954.8|950.6|98
1718374500000|2024-06-14 14:15:00|955.3|953.5|957.3|952.3|957.7|953.6|954.8|951.4|87
1718374800000|2024-06-14 14:20:00|957.2|952.2|955.6|950.6|957.6|953.8|955.1|950.1|108
1718375100000|2024-06-14 14:25:00|955.5|950.5|954|949|956.4|951.4|953.9|948.9|112
1718375400000|2024-06-14 14:30:00|953.9|948.9|954.5|949.5|954.8|949.8|952.7|947.7|111
1718375700000|2024-06-14 14:35:00|954.4|949.4|954|949|955.6|950.6|953.9|948.9|70
1718376000000|2024-06-14 14:40:00|954.2|949.2|952.7|947.7|954.3|949.3|952.6|947.6|94
1718376300000|2024-06-14 14:45:00|952.8|947.8|954.4|949.4|955|950|952.8|947.8|108
1718376600000|2024-06-14 14:50:00|954.5|949.5|954.8|949.8|955.3|950.3|954.4|949.4|127
1718376900000|2024-06-14 14:55:00|954.9|949.9|955.5|950.5|955.5|950.5|954.7|949.7|74
1718377200000|2024-06-14 15:00:00|955.3|950.3|955.1|950.1|955.6|950.6|954.3|949.3|80
1718377500000|2024-06-14 15:05:00|955.2|950.2|954.1|949.1|955.2|950.2|953.6|948.6|100
1718377800000|2024-06-14 15:10:00|954|949|954.7|949.7|954.9|949.9|953.8|948.8|73
1718378100000|2024-06-14 15:15:00|954.6|949.6|954.1|949.1|954.8|949.8|953.9|948.9|64
1718378400000|2024-06-14 15:20:00|954|949|955.2|950.2|955.9|950.9|954|949|62
1718378700000|2024-06-14 15:25:00|955.3|950.3|956.6|951.6|956.8|951.8|955|950|87
1718379000000|2024-06-14 15:30:00|956.5|951.5|958.6|953.6|958.6|953.6|956.5|951.5|81
1718379300000|2024-06-14 15:35:00|958.7|953.7|957.6|952.6|959.6|954.6|957.5|952.5|87
1718379600000|2024-06-14 15:40:00|957.4|952.4|956.5|951.5|957.8|952.8|955.9|950.9|67
1718379900000|2024-06-14 15:45:00|956.6|951.6|956.1|951.1|957.4|952.4|955.8|950.8|73
1718380200000|2024-06-14 15:50:00|956|951|955.8|950.8|956.3|951.3|955.3|950.3|65
1718380500000|2024-06-14 15:55:00|955.7|950.7|957.4|952.4|957.4|952.4|955.6|950.6|48
1718380800000|2024-06-14 16:00:00|957.7|952.7|958.2|953.2|958.6|953.6|956.9|951.9|60
1718381100000|2024-06-14 16:05:00|958.3|953.3|959.6|954.6|960.3|955.3|958.3|953.3|114
1718381400000|2024-06-14 16:10:00|959.7|954.7|959.9|954.9|961.6|956.6|959.7|954.7|100
1718381700000|2024-06-14 16:15:00|959.8|954.8|959|954|960.1|955.1|958.8|953.8|76
1718382000000|2024-06-14 16:20:00|959.1|954.1|958.7|953.7|959.5|954.5|958.4|953.4|66
1718382300000|2024-06-14 16:25:00|958.8|953.8|958.8|953.8|959|954|958.1|953.1|65
1718382600000|2024-06-14 16:30:00|958.6|953.6|959|954|959|954|958.1|953.1|43
1718382900000|2024-06-14 16:35:00|959.2|954.2|959|954|959.9|954.9|959|954|52
1718383200000|2024-06-14 16:40:00|959.1|954.1|959.9|954.9|960.1|955.1|959.1|954.1|52
1718383500000|2024-06-14 16:45:00|960|955|959.5|954.5|960.5|955.5|959.4|954.4|30
1718383800000|2024-06-14 16:50:00|959.6|954.6|959.8|954.8|960.1|955.1|959.6|954.6|33
1718384100000|2024-06-14 16:55:00|959.7|954.7|959.1|954.1|959.8|954.8|959|954|23
1718384400000|2024-06-14 17:00:00|959|954|959.2|954.2|959.6|954.6|958.8|953.8|49
1718384700000|2024-06-14 17:05:00|959.3|954.3|959.7|954.7|959.9|954.9|959.1|954.1|43
1718385000000|2024-06-14 17:10:00|959.8|954.8|959.6|954.6|960|955|959.3|954.3|28
1718385300000|2024-06-14 17:15:00|959.7|954.7|960|955|960.1|955.1|959.5|954.5|22
1718385600000|2024-06-14 17:20:00|960.1|955.1|959.6|954.6|960.2|955.2|959.6|954.6|23
1718385900000|2024-06-14 17:25:00|959.7|954.7|959.7|954.7|959.8|954.8|959.6|954.6|15
1718386200000|2024-06-14 17:30:00|959.8|954.8|959.8|954.8|959.9|954.9|959.7|954.7|7
1718392200000|2024-06-14 19:10:00|960.7|955.7|960.8|955.8|960.9|955.9|960.7|955.7|10
1718392500000|2024-06-14 19:15:00|960.9|955.9|960.7|955.7|961|956|960.7|955.7|15
1718392800000|2024-06-14 19:20:00|960.6|955.6|960.8|955.8|960.8|955.8|960.5|955.5|9
1718393100000|2024-06-14 19:25:00|960.7|955.7|960.8|955.8|960.9|955.9|960.7|955.7|8
1718396100000|2024-06-14 20:15:00|961.7|956.7|962|957|962|957|961.1|956.1|16
1718396400000|2024-06-14 20:20:00|962.1|957.1|961.8|956.8|962.3|957.3|961.6|956.6|24
1718396700000|2024-06-14 20:25:00|961.9|956.9|961.9|956.9|962.4|957.4|961.7|956.7|10
1718397000000|2024-06-14 20:30:00|962|957|963|958|963|958|961.6|956.6|10
1718397300000|2024-06-14 20:35:00|961.8|956.8|962.1|957.1|962.2|957.2|961.8|956.8|11
1718397600000|2024-06-14 20:40:00|962.2|957.2|961.8|956.8|962.2|957.2|961.8|956.8|9
1718397900000|2024-06-14 20:45:00|961.7|956.7|962.2|957.2|962.4|957.4|961.7|956.7|12
1718398200000|2024-06-14 20:50:00|963.5|958.5|963.7|958.7|963.8|958.8|963.3|958.3|20
1718398500000|2024-06-14 20:55:00|963.6|958.6|964.4|959.4|964.4|959.4|963.1|958.1|20
1718575200000|2024-06-16 22:00:00|963.3|958.3|962.3|957.3|963.4|958.4|962.2|957.2|12
1718575500000|2024-06-16 22:05:00|962.6|957.6|960.9|955.9|962.9|957.9|960.8|955.8|26
1718575800000|2024-06-16 22:10:00|960.7|955.7|960.6|955.6|961.2|956.2|960|955|22
1718576100000|2024-06-16 22:15:00|960.7|955.7|961.1|956.1|961.1|956.1|960.1|955.1|21
1718576400000|2024-06-16 22:20:00|961.2|956.2|961.4|956.4|961.4|956.4|960.6|955.6|16
1718576700000|2024-06-16 22:25:00|961.6|956.6|961.1|956.1|961.6|956.6|960.9|955.9|13
1718577000000|2024-06-16 22:30:00|961.2|956.2|961.8|956.8|961.9|956.9|961.2|956.2|15
1718577300000|2024-06-16 22:35:00|961.7|956.7|960|955|961.8|956.8|959.9|954.9|23
1718577600000|2024-06-16 22:40:00|960.1|955.1|960.1|955.1|960.2|955.2|960|955|6
1718577900000|2024-06-16 22:45:00|960|955|959.8|954.8|960|955|959.6|954.6|15
1718578200000|2024-06-16 22:50:00|959.9|954.9|960.2|955.2|960.2|955.2|959.7|954.7|16
1718582700000|2024-06-17 00:05:00|960.3|955.3|959.9|958.1|960.8|958.1|959.3|955.3|23
1718583000000|2024-06-17 00:10:00|960|958.2|960.3|958.5|960.4|958.6|959.6|957.8|28
1718583300000|2024-06-17 00:15:00|964.2|959.2|965.1|960.1|965.1|960.1|964.2|959.2|17
1718583600000|2024-06-17 00:20:00|965|960|965.1|960.1|965.2|960.2|964.9|959.9|22
1718583900000|2024-06-17 00:25:00|965.2|960.2|965.3|960.3|965.4|960.4|964.8|959.8|25
1718584200000|2024-06-17 00:30:00|965.4|960.4|965.6|960.6|966.7|961.7|965.4|960.4|35
1718584500000|2024-06-17 00:35:00|965.5|960.5|966.1|961.1|966.1|961.1|965.4|960.4|35
1718584800000|2024-06-17 00:40:00|966.2|961.2|966.9|961.9|966.9|961.9|965.9|960.9|22
1718585100000|2024-06-17 00:45:00|966.8|961.8|966|961|967|962|965.9|960.9|29
1718585400000|2024-06-17 00:50:00|966.1|961.1|965.5|960.5|966.9|961.9|965.5|960.5|28
1718585700000|2024-06-17 00:55:00|965.3|960.3|965.5|960.5|966.3|961.3|964.9|959.9|41
1718586000000|2024-06-17 01:00:00|965.9|960.9|964.8|959.8|965.9|960.9|963.3|958.3|117
1718586300000|2024-06-17 01:05:00|964.7|959.7|963.4|958.4|964.9|959.9|963.2|958.2|58
1718586600000|2024-06-17 01:10:00|963.3|958.3|964.1|959.1|964.1|959.1|963.2|958.2|28
1718586900000|2024-06-17 01:15:00|964|959|965.2|960.2|965.4|960.4|964|959|34
1718587200000|2024-06-17 01:20:00|965.1|960.1|964.7|959.7|965.2|960.2|964.6|959.6|29
1718587500000|2024-06-17 01:25:00|964.6|959.6|964.3|959.3|964.9|959.9|964.2|959.2|32
1718587800000|2024-06-17 01:30:00|964.2|959.2|964.1|959.1|964.6|959.6|963.9|958.9|46
1718588100000|2024-06-17 01:35:00|964.2|959.2|964.6|959.6|964.6|959.6|964.1|959.1|33
1718588400000|2024-06-17 01:40:00|964.5|959.5|963.8|958.8|964.6|959.6|963.8|958.8|30
1718588700000|2024-06-17 01:45:00|963.9|958.9|963.8|958.8|963.9|958.9|963.2|958.2|24
1718589000000|2024-06-17 01:50:00|963.7|958.7|963.3|958.3|963.9|958.9|963.2|958.2|20
1718589300000|2024-06-17 01:55:00|963.4|958.4|963.5|958.5|963.7|958.7|962.7|957.7|35
1718589600000|2024-06-17 02:00:00|963.4|958.4|963.4|958.4|963.6|958.6|962.4|957.4|41
1718589900000|2024-06-17 02:05:00|963.3|958.3|962.4|957.4|963.4|958.4|962.1|957.1|36
1718590200000|2024-06-17 02:10:00|962.3|957.3|962|957|962.3|957.3|961.4|956.4|32
1718590500000|2024-06-17 02:15:00|962.1|957.1|962.5|957.5|962.7|957.7|961.9|956.9|32
1718590800000|2024-06-17 02:20:00|962.6|957.6|962|957|962.7|957.7|962|957|26
1718591100000|2024-06-17 02:25:00|962.1|957.1|963|958|963.4|958.4|962.1|957.1|25
1718591400000|2024-06-17 02:30:00|963.2|958.2|963|958|963.4|958.4|962.3|957.3|44
1718591700000|2024-06-17 02:35:00|962.9|957.9|963.5|958.5|963.5|958.5|962.5|957.5|27
1718592000000|2024-06-17 02:40:00|963.4|958.4|963.4|958.4|963.6|958.6|963.2|958.2|33
1718592300000|2024-06-17 02:45:00|963.3|958.3|963|958|963.3|958.3|962.6|957.6|18
1718592600000|2024-06-17 02:50:00|963.1|958.1|962.8|957.8|963.3|958.3|962.7|957.7|18
1718592900000|2024-06-17 02:55:00|962.9|957.9|962.7|957.7|963.1|958.1|962.3|957.3|20
1718593200000|2024-06-17 03:00:00|962.6|957.6|962|957|962.8|957.8|961.7|956.7|33
1718593500000|2024-06-17 03:05:00|961.9|956.9|961.7|956.7|962.2|957.2|961.7|956.7|17
1718593800000|2024-06-17 03:10:00|961.5|956.5|960.6|955.6|961.6|956.6|960.4|955.4|30
1718594100000|2024-06-17 03:15:00|960.8|955.8|960.2|955.2|960.8|955.8|959.9|954.9|28
1718594400000|2024-06-17 03:20:00|960.1|955.1|960.7|955.7|960.8|955.8|960.1|955.1|24
1718594700000|2024-06-17 03:25:00|960.6|955.6|960.5|955.5|960.7|955.7|960.1|955.1|33
1718595000000|2024-06-17 03:30:00|960.6|955.6|961.1|956.1|961.1|956.1|960.6|955.6|9
1718595300000|2024-06-17 03:35:00|960.8|955.8|960.6|955.6|960.9|955.9|960.4|955.4|16
1718595600000|2024-06-17 03:40:00|960.7|955.7|960.3|955.3|960.8|955.8|960.2|955.2|19
1718595900000|2024-06-17 03:45:00|960.4|955.4|960.3|955.3|960.4|955.4|960|955|13
1718596200000|2024-06-17 03:50:00|960.2|955.2|961.1|956.1|961.4|956.4|960.2|955.2|37
1718596500000|2024-06-17 03:55:00|961|956|960.7|955.7|961.5|956.5|960.6|955.6|23
1718596800000|2024-06-17 04:00:00|960.8|955.8|960.7|955.7|961|956|960.7|955.7|7
1718597100000|2024-06-17 04:05:00|960.6|955.6|960.3|955.3|960.6|955.6|960.1|955.1|10
1718597400000|2024-06-17 04:10:00|960.4|955.4|960.5|955.5|960.7|955.7|960.4|955.4|7
1718597700000|2024-06-17 04:15:00|960.4|955.4|960.1|955.1|960.4|955.4|960|955|12
1718598000000|2024-06-17 04:20:00|960|955|960|955|960.2|955.2|960|955|9
1718598300000|2024-06-17 04:25:00|959.8|954.8|960|955|960|955|959.8|954.8|4
1718598600000|2024-06-17 04:30:00|960.1|955.1|959.8|954.8|960.3|955.3|959.3|954.3|20
1718598900000|2024-06-17 04:35:00|959.7|954.7|960.9|955.9|960.9|955.9|959.6|954.6|21
1718599200000|2024-06-17 04:40:00|960.8|955.8|961.4|956.4|961.4|956.4|960.6|955.6|20
1718599500000|2024-06-17 04:45:00|961.5|956.5|960.9|955.9|961.5|956.5|960.7|955.7|24
1718599800000|2024-06-17 04:50:00|960.8|955.8|959.9|954.9|960.9|955.9|959.8|954.8|26
1718600100000|2024-06-17 04:55:00|959.7|954.7|960|955|960.2|955.2|959.5|954.5|28
1718600400000|2024-06-17 05:00:00|960.1|955.1|959.5|954.5|960.2|955.2|959.5|954.5|36
1718600700000|2024-06-17 05:05:00|959.4|954.4|960|955|960.2|955.2|959.3|954.3|24
1718601000000|2024-06-17 05:10:00|959.9|954.9|960.1|955.1|960.1|955.1|959.6|954.6|17
1718601300000|2024-06-17 05:15:00|960|955|959.8|954.8|960.2|955.2|959.8|954.8|22
1718601600000|2024-06-17 05:20:00|959.7|954.7|959.2|954.2|959.7|954.7|959.2|954.2|12
1718601900000|2024-06-17 05:25:00|958.9|953.9|958.4|953.4|958.9|953.9|958.3|953.3|22
1718602200000|2024-06-17 05:30:00|958.3|953.3|956.8|951.8|958.3|953.3|956|951|103
1718602500000|2024-06-17 05:35:00|956.7|951.7|956.6|951.6|957.1|952.1|956.1|951.1|45
1718602800000|2024-06-17 05:40:00|956.5|951.5|957.2|952.2|957.2|952.2|956.4|951.4|68
1718603100000|2024-06-17 05:45:00|957|952|956.6|951.6|957.3|952.3|956.5|951.5|33
1718603400000|2024-06-17 05:50:00|956.4|951.4|957.3|952.3|957.5|952.5|956.4|951.4|46
1718603700000|2024-06-17 05:55:00|957.2|952.2|957|952|957.2|952.2|956.3|951.3|38
1718604000000|2024-06-17 06:00:00|956.8|951.8|955.9|950.9|957.2|952.2|955.8|950.8|53
1718604300000|2024-06-17 06:05:00|955.8|950.8|955.4|950.4|956.3|951.3|955.3|950.3|48
1718604600000|2024-06-17 06:10:00|955.3|950.3|955.1|950.1|955.8|950.8|954.9|949.9|55
1718604900000|2024-06-17 06:15:00|955.3|950.3|954.2|949.2|955.3|950.3|954.1|949.1|47
1718605200000|2024-06-17 06:20:00|954.1|949.1|955.1|950.1|955.1|950.1|953.9|948.9|43
1718605500000|2024-06-17 06:25:00|955.4|950.4|955.5|950.5|956.2|951.2|955.3|950.3|50
1718605800000|2024-06-17 06:30:00|955.4|950.4|956.4|951.4|956.7|951.7|955.2|950.2|54
1718606100000|2024-06-17 06:35:00|956.3|951.3|955.5|950.5|956.7|951.7|955.3|950.3|39
1718606400000|2024-06-17 06:40:00|955.4|950.4|956.2|951.2|956.7|951.7|955.4|950.4|64
1718606700000|2024-06-17 06:45:00|956.3|951.3|956.4|951.4|956.9|951.9|956.3|951.3|41
1718607000000|2024-06-17 06:50:00|956.5|951.5|955.5|950.5|956.5|951.5|955.3|950.3|53
1718607300000|2024-06-17 06:55:00|955.6|950.6|955.6|950.6|956.4|951.4|955.2|950.2|47
1718607600000|2024-06-17 07:00:00|955.5|950.5|956.4|951.4|956.5|951.5|954.9|949.9|59
1718607900000|2024-06-17 07:05:00|956.5|951.5|955.9|950.9|956.7|951.7|955.7|950.7|52
1718608200000|2024-06-17 07:10:00|956.1|951.1|954.9|949.9|956.4|951.4|954.9|949.9|39
1718608500000|2024-06-17 07:15:00|954.8|949.8|954.1|949.1|955.7|950.7|954|949|31
1718608800000|2024-06-17 07:20:00|954|949|954.4|949.4|954.4|949.4|953.6|948.6|29
1718609100000|2024-06-17 07:25:00|954.2|949.2|955.3|950.3|955.6|950.6|953.9|948.9|67
1718609400000|2024-06-17 07:30:00|955.1|950.1|954.8|949.8|955.2|950.2|954.6|949.6|45
1718609700000|2024-06-17 07:35:00|954.7|949.7|952.6|947.6|954.7|949.7|952.4|947.4|35
1718610000000|2024-06-17 07:40:00|952.5|947.5|953|948|953.1|948.1|952.2|947.2|51
1718610300000|2024-06-17 07:45:00|952.9|947.9|953.3|948.3|953.3|948.3|952.4|947.4|47
1718610600000|2024-06-17 07:50:00|953.2|948.2|953|948|953.5|948.5|952.7|947.7|51
1718610900000|2024-06-17 07:55:00|952.9|947.9|951.8|946.8|953|948|951.5|946.5|33
1718611200000|2024-06-17 08:00:00|951.7|946.7|951.5|946.5|951.8|946.8|951|946|63
1718611500000|2024-06-17 08:05:00|951.3|946.3|951.3|946.3|951.6|946.6|950.6|945.6|45
1718611800000|2024-06-17 08:10:00|951.2|946.2|953|948|953|948|951.2|946.2|65
1718612100000|2024-06-17 08:15:00|952.8|947.8|954.9|949.9|955.3|950.3|952.8|947.8|65
1718612400000|2024-06-17 08:20:00|954.8|949.8|953.9|948.9|955.1|950.1|953.5|948.5|42
1718612700000|2024-06-17 08:25:00|953.7|948.7|954.1|949.1|954.3|949.3|953.6|948.6|40
1718613000000|2024-06-17 08:30:00|954.2|949.2|952.9|947.9|954.2|949.2|952.7|947.7|35
1718613300000|2024-06-17 08:35:00|952.7|947.7|953.6|948.6|953.6|948.6|952.2|947.2|29
1718613600000|2024-06-17 08:40:00|953.4|948.4|954|949|954.2|949.2|953|948|29
1718613900000|2024-06-17 08:45:00|954.1|949.1|954.8|949.8|955.6|950.6|954.1|949.1|38
1718614200000|2024-06-17 08:50:00|954.9|949.9|954.3|949.3|955.3|950.3|954.3|949.3|41
1718614500000|2024-06-17 08:55:00|954.4|949.4|954.7|949.7|954.7|949.7|953.4|948.4|42
1718614800000|2024-06-17 09:00:00|954.4|949.4|955.4|950.4|956|951|954.3|949.3|66
1718615100000|2024-06-17 09:05:00|955.5|950.5|955.2|950.2|955.7|950.7|954.9|949.9|40
1718615400000|2024-06-17 09:10:00|955.3|950.3|956.6|951.6|956.8|951.8|954.9|949.9|47
1718615700000|2024-06-17 09:15:00|956.3|951.3|955.7|950.7|956.3|951.3|955|950|39
1718616000000|2024-06-17 09:20:00|955.5|950.5|956.5|951.5|956.8|951.8|955.3|950.3|48
1718616300000|2024-06-17 09:25:00|956.3|951.3|955|950|956.3|951.3|954.7|949.7|45
1718616600000|2024-06-17 09:30:00|955.1|950.1|955.4|950.4|956.3|951.3|954.9|949.9|51
1718616900000|2024-06-17 09:35:00|955.7|950.7|955.1|950.1|956.2|951.2|955.1|950.1|46
1718617200000|2024-06-17 09:40:00|955|950|954.7|949.7|955|950|954.1|949.1|36
1718617500000|2024-06-17 09:45:00|954.6|949.6|954.8|949.8|955.2|950.2|954.5|949.5|24
1718617800000|2024-06-17 09:50:00|954.7|949.7|953.8|948.8|954.9|949.9|953.4|948.4|28
1718618100000|2024-06-17 09:55:00|953.9|948.9|953.4|948.4|954|949|953|948|25
1718618400000|2024-06-17 10:00:00|953.2|948.2|953.4|948.4|954|949|953.2|948.2|34
1718618700000|2024-06-17 10:05:00|953.5|948.5|953.5|948.5|953.5|948.5|952.5|947.5|47
1718619000000|2024-06-17 10:10:00|953.6|948.6|953.1|948.1|953.8|948.8|953.1|948.1|40
1718619300000|2024-06-17 10:15:00|953|948|952.7|947.7|953.3|948.3|952.4|947.4|36
1718619600000|2024-06-17 10:20:00|952.5|947.5|952.4|947.4|952.9|947.9|952|947|35
1718619900000|2024-06-17 10:25:00|952.3|947.3|952.6|947.6|952.8|947.8|952.1|947.1|35
1718620200000|2024-06-17 10:30:00|952.5|947.5|952.9|947.9|952.9|947.9|951.9|946.9|37
1718620500000|2024-06-17 10:35:00|953.1|948.1|954.2|949.2|954.4|949.4|953.1|948.1|37
1718620800000|2024-06-17 10:40:00|954.4|949.4|954.4|949.4|954.4|949.4|953.3|948.3|42
1718621100000|2024-06-17 10:45:00|954.3|949.3|954.6|949.6|954.6|949.6|953.3|948.3|48
1718621400000|2024-06-17 10:50:00|954.5|949.5|954.3|949.3|954.9|949.9|953.9|948.9|48
1718621700000|2024-06-17 10:55:00|954.4|949.4|953.7|948.7|954.5|949.5|953|948|37
1718622000000|2024-06-17 11:00:00|953.8|948.8|952.8|947.8|954.5|949.5|952.8|947.8|44
1718622300000|2024-06-17 11:05:00|952.7|947.7|954.4|949.4|954.4|949.4|952.7|947.7|46
1718622600000|2024-06-17 11:10:00|954.2|949.2|954.3|949.3|954.4|949.4|953.4|948.4|27
1718622900000|2024-06-17 11:15:00|954.2|949.2|954.3|949.3|954.9|949.9|954.2|949.2|31
1718623200000|2024-06-17 11:20:00|954.2|949.2|954.6|949.6|955|950|953.9|948.9|30
1718623500000|2024-06-17 11:25:00|954.5|949.5|953.7|948.7|954.9|949.9|953.3|948.3|47
1718623800000|2024-06-17 11:30:00|953.9|948.9|951|946|953.9|948.9|950.7|945.7|45
1718624100000|2024-06-17 11:35:00|950.9|945.9|952.6|947.6|952.7|947.7|950.9|945.9|42
1718624400000|2024-06-17 11:40:00|952.5|947.5|952.6|947.6|953.6|948.6|952.2|947.2|40
1718624700000|2024-06-17 11:45:00|952.5|947.5|952.4|947.4|953|948|952|947|40
1718625000000|2024-06-17 11:50:00|952.3|947.3|952.5|947.5|952.7|947.7|951.7|946.7|57
1718625300000|2024-06-17 11:55:00|952.6|947.6|953.4|948.4|953.6|948.6|952.6|947.6|48
1718625600000|2024-06-17 12:00:00|953.3|948.3|954.8|949.8|954.8|949.8|951.6|946.6|90
1718625900000|2024-06-17 12:05:00|954.9|949.9|954.1|949.1|955.5|950.5|954.1|949.1|47
1718626200000|2024-06-17 12:10:00|953.9|948.9|954.8|949.8|955.2|950.2|953.7|948.7|47
1718626500000|2024-06-17 12:15:00|954.7|949.7|956.3|951.3|956.4|951.4|954.7|949.7|43
1718626800000|2024-06-17 12:20:00|956.4|951.4|957.8|952.8|958|953|956|951|80
1718627100000|2024-06-17 12:25:00|957.9|952.9|960.4|955.4|961.4|956.4|957.9|952.9|63
1718627400000|2024-06-17 12:30:00|960.5|955.5|960.1|955.1|961.4|956.4|959|954|120
1718627700000|2024-06-17 12:35:00|960.4|955.4|963.6|958.6|964.3|959.3|960.3|955.3|99
1718628000000|2024-06-17 12:40:00|963.5|958.5|964.8|959.8|965.7|960.7|963.5|958.5|96
1718628300000|2024-06-17 12:45:00|964.6|959.6|963.6|958.6|965.1|960.1|963.2|958.2|72
1718628600000|2024-06-17 12:50:00|963.7|958.7|964.2|959.2|965.1|960.1|963.6|958.6|56
1718628900000|2024-06-17 12:55:00|964|959|963.4|958.4|964.3|959.3|962.7|957.7|54
1718629200000|2024-06-17 13:00:00|963.5|958.5|965.2|960.2|965.8|960.8|963|958|86
1718629500000|2024-06-17 13:05:00|965.1|960.1|966.1|961.1|967|962|964.9|959.9|82
1718629800000|2024-06-17 13:10:00|966.3|961.3|967.6|962.6|968.2|963.2|966.2|961.2|89
1718630100000|2024-06-17 13:15:00|967.5|962.5|969.8|964.8|969.9|965.1|966.6|962|95
1718630400000|2024-06-17 13:20:00|969.9|964.9|968.7|963.7|970.8|967.1|968.4|963.4|93
1718630700000|2024-06-17 13:25:00|969.1|964.1|967.9|962.9|969.2|964.2|967.5|962.5|95
1718631000000|2024-06-17 13:30:00|968|963|969.8|964.8|970.1|965.1|967.8|962.8|145
1718631300000|2024-06-17 13:35:00|969.7|964.7|969.9|964.9|970|966.6|968.4|963.6|143
1718631600000|2024-06-17 13:40:00|969.8|964.8|966.2|961.2|970.1|966.6|965.8|960.8|101
1718631900000|2024-06-17 13:45:00|966.4|961.4|965.8|960.8|967.1|962.1|965.7|960.7|92
1718632200000|2024-06-17 13:50:00|966|961|966.2|961.2|967|962|965.8|960.8|87
1718632500000|2024-06-17 13:55:00|966.1|961.1|966.5|961.5|966.8|961.8|966|961|71
1718632800000|2024-06-17 14:00:00|966.6|961.6|963.6|958.6|966.7|961.7|963.4|958.4|82
1718633100000|2024-06-17 14:05:00|963.5|958.5|964|959|964.1|959.1|963.4|958.4|73
1718633400000|2024-06-17 14:10:00|964.1|959.1|966.6|961.6|966.8|961.8|963.7|958.7|67
1718633700000|2024-06-17 14:15:00|966.5|961.5|967.9|962.9|968.1|963.1|966.5|961.5|64
1718634000000|2024-06-17 14:20:00|967.8|962.8|968.6|963.6|969|964|967.8|962.8|56
1718634300000|2024-06-17 14:25:00|968.7|963.7|969.7|964.7|969.7|964.7|968.5|963.5|52
1718634600000|2024-06-17 14:30:00|969.8|964.8|969.2|964.2|970.2|965.2|969.2|964.2|59
1718634900000|2024-06-17 14:35:00|969.3|964.3|970.8|965.8|970.8|965.8|969.1|964.1|62
1718635200000|2024-06-17 14:40:00|970.7|965.7|970.6|965.6|970.8|965.8|969.9|964.9|91
1718635500000|2024-06-17 14:45:00|970.7|965.7|971.3|966.3|971.5|966.5|970.2|965.2|61
1718635800000|2024-06-17 14:50:00|971.2|966.2|972.4|967.4|972.5|967.5|970.4|965.4|68
1718636100000|2024-06-17 14:55:00|972.5|967.5|972.5|967.5|972.6|969|970.7|966.9|39
1718636400000|2024-06-17 15:00:00|972.6|967.6|973.2|968.2|973.5|969.6|971.1|967.3|42
1718636700000|2024-06-17 15:05:00|973|968|969.3|964.3|973.2|968.2|969.3|964.3|44
1718637000000|2024-06-17 15:10:00|969.4|964.4|970.4|965.4|970.7|965.7|969.1|964.1|79
1718637300000|2024-06-17 15:15:00|970.5|965.5|968.2|963.2|970.5|965.5|968.1|963.1|88
1718637600000|2024-06-17 15:20:00|968.3|963.3|969.5|964.5|969.5|964.5|967.8|962.8|76
1718637900000|2024-06-17 15:25:00|969.4|964.4|966.7|961.7|969.5|964.5|966.7|961.7|70
1718638200000|2024-06-17 15:30:00|966.6|961.6|965.8|960.8|967.2|962.2|965.5|960.5|122
1718638500000|2024-06-17 15:35:00|965.7|960.7|963.6|958.6|965.7|960.7|963.3|958.3|127
1718638800000|2024-06-17 15:40:00|963.9|958.9|965.2|960.2|965.2|960.2|963.4|958.4|103
1718639100000|2024-06-17 15:45:00|965.1|960.1|966|961|966.6|961.6|964.7|959.7|87
1718639400000|2024-06-17 15:50:00|965.9|960.9|965.9|960.9|966|961|964.4|959.4|69
1718639700000|2024-06-17 15:55:00|965.8|960.8|966.2|961.2|967.3|962.3|965.8|960.8|70
1718640000000|2024-06-17 16:00:00|966.5|961.5|968.3|963.3|968.7|963.7|966.5|961.5|107
1718640300000|2024-06-17 16:05:00|968.2|963.2|969.9|964.9|969.9|964.9|967.9|962.9|81
1718640600000|2024-06-17 16:10:00|969.7|964.7|970.6|965.6|970.7|967.3|969.1|964.6|50
1718640900000|2024-06-17 16:15:00|970.7|965.7|970.3|965.3|970.7|967.4|969.1|965.1|32
1718641200000|2024-06-17 16:20:00|970.2|965.2|969.6|964.6|970.2|965.2|969.5|964.5|25
1718641500000|2024-06-17 16:25:00|969.5|964.5|969.8|964.8|969.8|964.8|968.4|963.4|51
1718641800000|2024-06-17 16:30:00|969.7|964.7|969.9|964.9|970|965|969.3|964.3|45
1718642100000|2024-06-17 16:35:00|970|965|968.7|963.7|970.1|965.1|968.6|963.6|34
1718642400000|2024-06-17 16:40:00|968.6|963.6|969.4|964.4|969.4|964.4|968.6|963.6|36
1718642700000|2024-06-17 16:45:00|969.5|964.5|969.9|964.9|970.2|965.2|969.4|964.4|20
1718643000000|2024-06-17 16:50:00|969.8|964.8|970.6|965.6|971|967.2|969|964.7|34
1718643300000|2024-06-17 16:55:00|970.7|965.7|971.5|966.5|971.5|966.5|970.7|965.7|28
1718643600000|2024-06-17 17:00:00|971.4|966.4|970.9|965.9|971.6|966.6|970.7|965.7|44
1718643900000|2024-06-17 17:05:00|970.8|965.8|971.2|966.2|971.3|966.3|970.7|965.7|25
1718644200000|2024-06-17 17:10:00|971.1|966.1|971.8|966.8|971.8|966.8|971|966|25
1718644500000|2024-06-17 17:15:00|971.9|966.9|970.5|968.7|972.4|969.1|970.3|966.9|25
1718644800000|2024-06-17 17:20:00|970.4|968.6|970.3|968.5|970.5|968.7|970.2|968.4|14
1718645100000|2024-06-17 17:25:00|970.2|968.4|971.6|966.6|971.6|968.5|970|966.4|24
1718645400000|2024-06-17 17:30:00|971.5|966.5|972.1|967.1|972.1|968.2|970|966.4|30
1718645700000|2024-06-17 17:35:00|972.2|967.2|972.3|967.3|972.5|967.5|971.5|966.5|32
1718646000000|2024-06-17 17:40:00|972.4|967.4|972.6|967.6|972.7|967.7|972.3|967.3|26
1718646300000|2024-06-17 17:45:00|972.7|967.7|972.5|967.5|972.8|967.8|972.2|967.2|24
1718646600000|2024-06-17 17:50:00|972.7|967.7|973.3|968.3|973.3|968.3|972.6|967.6|21
1718646900000|2024-06-17 17:55:00|973.2|968.2|973.2|968.2|973.3|968.3|972.9|967.9|29
1718647200000|2024-06-17 18:00:00|973.4|968.4|973.5|968.5|973.8|968.8|973.2|968.2|24
1718647500000|2024-06-17 18:05:00|973.6|968.6|973.7|968.7|974.1|969.1|973.4|968.4|33
1718647800000|2024-06-17 18:10:00|973.8|968.8|971.7|969.9|973.8|970.2|971.7|968.6|21
1718648100000|2024-06-17 18:15:00|971.8|970|971.6|969.8|972|970.2|971.5|969.7|25
1718648400000|2024-06-17 18:20:00|971.5|969.7|972.7|967.7|973|969.8|971.3|967.7|20
1718648700000|2024-06-17 18:25:00|972.6|967.6|971.6|969.8|973|969.8|971.4|967.6|19
1718649000000|2024-06-17 18:30:00|971.5|969.7|971.7|969.9|973|969.9|971.4|967.9|24
1718649300000|2024-06-17 18:35:00|971.6|969.8|971.8|970|971.9|970.1|971.5|969.7|11
1718649600000|2024-06-17 18:40:00|974.2|969.2|974.1|969.1|974.3|969.3|973.9|968.9|18
1718649900000|2024-06-17 18:45:00|974.2|969.2|974|969|974.5|969.5|973.8|968.8|27
1718650200000|2024-06-17 18:50:00|974.3|969.3|973.7|968.7|974.3|969.3|973.6|968.6|17
1718650500000|2024-06-17 18:55:00|973.8|968.8|973.9|968.9|974.1|969.1|973.5|968.5|26
1718650800000|2024-06-17 19:00:00|973.8|968.8|974.2|969.2|974.5|969.5|973.8|968.8|29
1718651100000|2024-06-17 19:05:00|974.1|969.1|974.2|969.2|974.4|969.4|974.1|969.1|19
1718651400000|2024-06-17 19:10:00|973.7|968.7|975|970|975.1|970.1|973.7|968.7|21
1718651700000|2024-06-17 19:15:00|974.9|969.9|975.3|970.3|975.3|970.3|974.6|969.6|21
1718652000000|2024-06-17 19:20:00|975.2|970.2|974.9|969.9|975.2|970.2|974.8|969.8|18
1718652300000|2024-06-17 19:25:00|975|970|975.2|970.2|975.2|970.2|974.8|969.8|17
1718652600000|2024-06-17 19:30:00|975.1|970.1|975|970|975.4|970.4|974.8|969.8|24
1718652900000|2024-06-17 19:35:00|974.9|969.9|975.6|970.6|975.7|970.7|974.8|969.8|29
1718653200000|2024-06-17 19:40:00|975.7|970.7|975.6|970.6|975.9|970.9|975.5|970.5|16
1718653500000|2024-06-17 19:45:00|975.5|970.5|975.4|970.4|975.7|970.7|975.3|970.3|10
1718653800000|2024-06-17 19:50:00|975.3|970.3|975.8|970.8|975.9|970.9|975.3|970.3|14
1718654100000|2024-06-17 19:55:00|975.9|970.9|976|971|976.1|971.1|975.8|970.8|11
1718654400000|2024-06-17 20:00:00|976.2|971.2|975.2|970.2|976.2|971.2|975.1|970.1|13
1718654700000|2024-06-17 20:05:00|975.3|970.3|975|970|975.3|970.3|974.8|969.8|12
1718655000000|2024-06-17 20:10:00|974.9|969.9|975.2|970.2|975.2|970.2|974.9|969.9|4
1718655300000|2024-06-17 20:15:00|975.3|970.3|975.4|970.4|975.4|970.4|975.2|970.2|6
1718655600000|2024-06-17 20:20:00|975.3|970.3|975.3|970.3|975.5|970.5|975.2|970.2|15
1718655900000|2024-06-17 20:25:00|975.2|970.2|975.3|970.3|975.3|970.3|975.2|970.2|6
1718656200000|2024-06-17 20:30:00|975.2|970.2|975.3|970.3|975.3|970.3|975.2|970.2|4
1718656500000|2024-06-17 20:35:00|975.4|970.4|975.4|970.4|975.5|970.5|975.4|970.4|7
1718656800000|2024-06-17 20:40:00|975.3|970.3|975.3|970.3|975.4|970.4|975.3|970.3|3
1718657100000|2024-06-17 20:45:00|975.4|970.4|975.6|970.6|975.6|970.6|975.4|970.4|5
1718657400000|2024-06-17 20:50:00|975.7|970.7|975.3|970.3|975.7|970.7|975.3|970.3|5
1718657700000|2024-06-17 20:55:00|975.4|970.4|975.3|970.3|975.4|970.4|974.8|969.8|16
1718661600000|2024-06-17 22:00:00|975.2|970.2|975|970|975.2|970.2|974.7|969.7|8
1718661900000|2024-06-17 22:05:00|975.1|973.3|976.7|971.7|978.7|973.7|975|971.6|26
1718662200000|2024-06-17 22:10:00|976.3|971.3|975.9|970.9|976.3|971.3|975.8|970.8|6
1718662500000|2024-06-17 22:15:00|975.7|970.7|976.4|971.4|976.4|971.4|975.6|970.6|7
1718662800000|2024-06-17 22:20:00|976.5|971.5|975.9|970.9|976.6|971.6|975.8|970.8|8
1718663100000|2024-06-17 22:25:00|975.8|970.8|975.3|970.3|975.8|970.8|975.1|970.1|14
1718663400000|2024-06-17 22:30:00|975.4|970.4|975.4|970.4|975.4|970.4|975.3|970.3|5
1718663700000|2024-06-17 22:35:00|975.3|970.3|975.3|970.3|975.3|970.3|975.1|970.1|9
1718664000000|2024-06-17 22:40:00|975.2|970.2|975.4|970.4|975.4|970.4|975.2|970.2|7
1718664300000|2024-06-17 22:45:00|975.5|970.5|975.3|970.3|975.5|970.5|975.3|970.3|3
1718664600000|2024-06-17 22:50:00|975.5|970.5|976|971|976.2|971.2|975.5|970.5|11
1718664900000|2024-06-17 22:55:00|976.1|971.1|976.1|971.1|976.1|971.1|975.9|970.9|7
1718665200000|2024-06-17 23:00:00|976|971|975.4|970.4|976|971|975.4|970.4|8
1718665500000|2024-06-17 23:05:00|975.3|970.3|974.6|969.6|975.5|970.5|974.6|969.6|12
1718665800000|2024-06-17 23:10:00|974.4|969.4|974|969|974.9|969.9|974|969|13
1718666100000|2024-06-17 23:15:00|973.9|968.9|974.7|969.7|974.7|969.7|973.8|968.8|13
1718666400000|2024-06-17 23:20:00|974.6|969.6|974.3|969.3|974.6|969.6|974.2|969.2|5
1718666700000|2024-06-17 23:25:00|974.2|969.2|974.5|969.5|974.5|969.5|974.2|969.2|15
1718667000000|2024-06-17 23:30:00|974.6|969.6|974.6|969.6|974.6|969.6|974.5|969.5|3
1718667300000|2024-06-17 23:35:00|974.5|969.5|974.6|969.6|975.2|970.2|974.5|969.5|13
1718667600000|2024-06-17 23:40:00|974.7|969.7|975|970|975.2|970.2|974.7|969.7|12
1718667900000|2024-06-17 23:45:00|975.2|970.2|974.5|969.5|975.6|970.6|974.4|969.4|23
1718668200000|2024-06-17 23:50:00|974.8|969.8|975.1|970.1|975.2|970.2|974.6|969.6|13
1718668500000|2024-06-17 23:55:00|975|970|975.5|970.5|975.9|970.9|975|970|18
1718668800000|2024-06-18 00:00:00|975.3|970.3|976.9|971.9|977.6|972.6|975.3|970.3|54
1718669100000|2024-06-18 00:05:00|976.8|971.8|976.9|971.9|977.2|972.2|976.6|971.6|23
1718669400000|2024-06-18 00:10:00|976.8|971.8|975.9|970.9|976.9|971.9|975.9|970.9|24
1718669700000|2024-06-18 00:15:00|976|971|975.9|970.9|976.1|971.1|975.8|970.8|18
1718670000000|2024-06-18 00:20:00|976|971|976.6|971.6|976.8|971.8|975.9|970.9|20
1718670300000|2024-06-18 00:25:00|976.7|971.7|978.7|973.7|979|974|976.7|971.7|31
1718670600000|2024-06-18 00:30:00|978.9|973.9|979.7|974.7|979.8|974.8|978.9|973.9|49
1718670900000|2024-06-18 00:35:00|979.6|974.6|980.5|975.5|980.8|975.8|979|974|34
1718671200000|2024-06-18 00:40:00|980.4|975.4|980.3|975.3|980.8|975.8|979.8|974.8|44
1718671500000|2024-06-18 00:45:00|980.4|975.4|981.6|976.6|981.9|976.9|980.1|975.1|37
1718671800000|2024-06-18 00:50:00|981.7|976.7|981.1|976.1|981.7|976.7|980.9|975.9|33
1718672100000|2024-06-18 00:55:00|981|976|980.9|975.9|981.3|976.3|980.7|975.7|23
1718672400000|2024-06-18 01:00:00|981|976|981.4|976.4|982.2|977.2|980.7|975.7|100
1718672700000|2024-06-18 01:05:00|981.5|976.5|980.5|975.5|981.5|976.5|979.8|974.8|70
1718673000000|2024-06-18 01:10:00|980.6|975.6|979.7|974.7|980.6|975.6|979.6|974.6|54
1718673300000|2024-06-18 01:15:00|979.8|974.8|978.5|973.5|979.8|974.8|978.5|973.5|36
1718673600000|2024-06-18 01:20:00|978.4|973.4|978.3|973.3|978.5|973.5|976.9|971.9|57
1718673900000|2024-06-18 01:25:00|978.1|973.1|979.3|974.3|979.7|974.7|978.1|973.1|38
1718674200000|2024-06-18 01:30:00|979.4|974.4|978.8|973.8|980.4|976.1|977.8|973.8|58
1718674500000|2024-06-18 01:35:00|978.9|973.9|979|974|979.1|974.1|977.7|972.7|49
1718674800000|2024-06-18 01:40:00|979.2|974.2|978.9|973.9|979.9|974.9|978.9|973.9|41
1718675100000|2024-06-18 01:45:00|979|974|978.3|973.3|979.3|974.3|978.3|973.3|30
1718675400000|2024-06-18 01:50:00|977.8|972.8|978.3|973.3|978.4|973.4|977.4|972.4|47
1718675700000|2024-06-18 01:55:00|978.2|973.2|977.7|972.7|978.2|973.2|977.5|972.5|24
1718676000000|2024-06-18 02:00:00|977.6|972.6|977.2|972.2|978.3|974.8|976.1|971.8|56
1718676300000|2024-06-18 02:05:00|977.1|972.1|977.5|972.5|977.7|972.7|977|972|27
1718676600000|2024-06-18 02:10:00|977.6|972.6|978.1|973.1|978.3|973.3|977.6|972.6|28
1718676900000|2024-06-18 02:15:00|978.2|973.2|978.4|973.4|978.8|973.8|978|973|28
1718677200000|2024-06-18 02:20:00|978.3|973.3|977.9|972.9|978.3|973.3|977.9|972.9|16
1718677500000|2024-06-18 02:25:00|977.7|972.7|977.8|972.8|978|973|977.5|972.5|16
1718677800000|2024-06-18 02:30:00|977.7|972.7|978.2|973.2|978.2|973.2|977.5|972.5|40
1718678100000|2024-06-18 02:35:00|978.3|973.3|978.9|973.9|978.9|973.9|978.1|973.1|33
1718678400000|2024-06-18 02:40:00|979|974|980|975|980.1|975.1|978.8|973.8|34
1718678700000|2024-06-18 02:45:00|980.1|975.1|980.4|975.4|980.6|975.6|980|975|41
1718679000000|2024-06-18 02:50:00|980.5|975.5|980.2|975.2|980.5|975.5|979.7|974.7|41
1718679300000|2024-06-18 02:55:00|980.3|975.3|980.2|975.2|980.3|975.3|979.9|974.9|29
1718679600000|2024-06-18 03:00:00|980.5|975.5|979.8|974.8|980.8|975.8|979.7|974.7|19
1718679900000|2024-06-18 03:05:00|979.7|974.7|979|974|979.9|974.9|979|974|24
1718680200000|2024-06-18 03:10:00|978.9|973.9|979.4|974.4|979.7|974.7|978.9|973.9|33
1718680500000|2024-06-18 03:15:00|979.5|974.5|979|974|980|975|978.7|973.7|35
1718680800000|2024-06-18 03:20:00|979.1|974.1|979.5|974.5|979.6|974.6|979.1|974.1|21
1718681100000|2024-06-18 03:25:00|979.4|974.4|980.2|975.2|980.4|975.4|979.4|974.4|38
1718681400000|2024-06-18 03:30:00|980.1|975.1|979.8|974.8|981|976|979.8|974.8|33
1718681700000|2024-06-18 03:35:00|979.9|974.9|980.1|975.1|980.2|975.2|979.7|974.7|20
1718682000000|2024-06-18 03:40:00|980.2|975.2|979.9|974.9|980.4|975.4|979.7|974.7|19
1718682300000|2024-06-18 03:45:00|980|975|980.6|975.6|980.7|975.7|979.6|974.6|16
1718682600000|2024-06-18 03:50:00|980.5|975.5|980.4|975.4|980.6|975.6|980.4|975.4|12
1718682900000|2024-06-18 03:55:00|980.5|975.5|980.5|975.5|980.7|975.7|980.5|975.5|11
1718683200000|2024-06-18 04:00:00|980.4|975.4|979.8|974.8|980.4|975.4|979.8|974.8|10
1718683500000|2024-06-18 04:05:00|979.7|974.7|979.9|974.9|979.9|974.9|979.7|974.7|12
1718683800000|2024-06-18 04:10:00|979.8|974.8|979.3|974.3|979.8|974.8|979.2|974.2|10
1718684100000|2024-06-18 04:15:00|979.4|974.4|979.7|974.7|979.8|974.8|979.3|974.3|10
1718684400000|2024-06-18 04:20:00|979.8|974.8|979.7|974.7|980|975|979.7|974.7|14
1718684700000|2024-06-18 04:25:00|979.8|974.8|979.4|974.4|979.9|974.9|979.3|974.3|19
1718685000000|2024-06-18 04:30:00|979.7|974.7|979.2|974.2|979.7|974.7|978.5|973.5|40
1718685300000|2024-06-18 04:35:00|979.1|974.1|979.1|974.1|979.6|974.6|979.1|974.1|22
1718685600000|2024-06-18 04:40:00|979|974|978.8|973.8|979.6|974.6|978.7|973.7|24
1718685900000|2024-06-18 04:45:00|978.9|973.9|978.4|973.4|979|974|978.4|973.4|20
1718686200000|2024-06-18 04:50:00|978.5|973.5|978.3|973.3|978.7|973.7|978.3|973.3|17
1718686500000|2024-06-18 04:55:00|978.6|973.6|977.8|972.8|978.6|973.6|977.3|972.3|29
1718686800000|2024-06-18 05:00:00|977.6|972.6|977.2|972.2|978.1|973.1|977.2|972.2|37
1718687100000|2024-06-18 05:05:00|977.3|972.3|977.4|972.4|977.6|972.6|977|972|26
1718687400000|2024-06-18 05:10:00|977.6|972.6|977.4|972.4|977.7|972.7|977.3|972.3|25
1718687700000|2024-06-18 05:15:00|977.5|972.5|977.4|972.4|977.6|972.6|977|972|19
1718688000000|2024-06-18 05:20:00|977.5|972.5|978.5|973.5|978.5|973.5|977.5|972.5|23
1718688300000|2024-06-18 05:25:00|978.4|973.4|978.6|973.6|978.8|973.8|978.3|973.3|22
1718688600000|2024-06-18 05:30:00|978.8|973.8|978.6|973.6|978.8|973.8|977.5|972.5|76
1718688900000|2024-06-18 05:35:00|978.7|973.7|979|974|979.4|974.4|978.7|973.7|27
1718689200000|2024-06-18 05:40:00|978.9|973.9|978|973|979.3|974.3|978|973|31
1718689500000|2024-06-18 05:45:00|978.1|973.1|976.8|971.8|978.2|973.2|976.6|971.6|46
1718689800000|2024-06-18 05:50:00|976.9|971.9|977.1|972.1|977.2|972.2|976.4|971.4|39
1718690100000|2024-06-18 05:55:00|977|972|976.9|971.9|977.5|972.5|976.8|971.8|23
1718690400000|2024-06-18 06:00:00|977|972|977.1|972.1|977.6|972.6|976.4|971.4|48
1718690700000|2024-06-18 06:05:00|976.9|971.9|975.9|970.9|976.9|971.9|974.8|969.8|55
1718691000000|2024-06-18 06:10:00|975.8|970.8|975.7|970.7|976|971|974.9|969.9|60
1718691300000|2024-06-18 06:15:00|975.6|970.6|976.9|971.9|977.1|972.1|975.6|970.6|31
1718691600000|2024-06-18 06:20:00|977|972|977|972|977.8|972.8|977|972|31
1718691900000|2024-06-18 06:25:00|977.1|972.1|976.4|971.4|977.6|972.6|976.4|971.4|33
1718692200000|2024-06-18 06:30:00|976.5|971.5|976.6|971.6|977|972|976|971|32
1718692500000|2024-06-18 06:35:00|976.8|971.8|976.1|971.1|977.2|972.2|975.6|970.6|61
1718692800000|2024-06-18 06:40:00|976|971|978.1|973.1|978.1|973.1|975.9|970.9|42
1718693100000|2024-06-18 06:45:00|978|973|975.9|970.9|978.1|973.1|975.8|970.8|65
1718693400000|2024-06-18 06:50:00|976|971|975.4|970.4|976.2|971.2|975|970|52
1718693700000|2024-06-18 06:55:00|975.3|970.3|975.5|970.5|975.5|970.5|975.2|970.2|33
1718694000000|2024-06-18 07:00:00|975.6|970.6|975.6|970.6|976|971|975.4|970.4|42
1718694300000|2024-06-18 07:05:00|975.8|970.8|976.1|971.1|976.1|971.1|975.6|970.6|16
1718696400000|2024-06-18 07:40:00|976.6|971.6|974.2|969.2|976.6|971.6|974.1|969.1|32
1718696700000|2024-06-18 07:45:00|974.3|969.3|973.5|968.5|975.7|970.7|973.2|968.2|70
1718697000000|2024-06-18 07:50:00|973.6|968.6|972.1|967.1|973.6|968.6|972|967|29
1718697300000|2024-06-18 07:55:00|972.2|967.2|971.6|966.6|972.7|968.4|970.2|965.7|57
1718697600000|2024-06-18 08:00:00|969.9|968.1|970.1|965.1|971.7|968.1|969.9|964.9|81
1718697900000|2024-06-18 08:05:00|970|965|968.6|966.8|971.1|967|968.6|964.9|56
1718698200000|2024-06-18 08:10:00|969.7|964.7|969.7|964.7|970.3|965.3|969.3|964.3|43
1718698500000|2024-06-18 08:15:00|969.6|964.6|968.6|963.6|970.2|965.4|967.2|963.5|34
1718698800000|2024-06-18 08:20:00|968.7|963.7|968.4|963.4|969.1|964.1|968.3|963.3|32
1718699100000|2024-06-18 08:25:00|968.2|963.2|968.4|963.4|968.8|963.8|967.7|962.7|34
1718699400000|2024-06-18 08:30:00|968.3|963.3|969.4|964.4|969.6|965.4|967.1|963.3|51
1718699700000|2024-06-18 08:35:00|969.3|964.3|969.6|964.6|969.7|964.7|968.6|963.6|52
1718700000000|2024-06-18 08:40:00|969.7|964.7|971.7|966.7|971.8|966.8|969.4|964.4|65
1718700300000|2024-06-18 08:45:00|971.8|966.8|972.8|967.8|973.3|968.3|971.5|966.5|53
1718700600000|2024-06-18 08:50:00|972.6|967.6|971.5|966.5|973|968|971.1|966.1|63
1718700900000|2024-06-18 08:55:00|971.6|966.6|971.5|966.5|972.6|967.6|971.4|966.4|53
1718701200000|2024-06-18 09:00:00|971.3|966.3|973.5|968.5|973.6|968.6|970.9|965.9|54
1718701500000|2024-06-18 09:05:00|973.6|968.6|973.6|968.6|973.8|968.8|973.1|968.1|35
1718701800000|2024-06-18 09:10:00|973.7|968.7|973.9|968.9|974.1|969.1|973.7|968.7|41
1718702100000|2024-06-18 09:15:00|974|969|974.9|969.9|975.1|970.1|973.9|968.9|32
1718702400000|2024-06-18 09:20:00|974.8|969.8|973.6|968.6|975|970.9|972.7|968.5|35
1718702700000|2024-06-18 09:25:00|973.5|968.5|973.8|968.8|974.4|969.4|973.4|968.4|37
1718703000000|2024-06-18 09:30:00|973.9|968.9|973.9|968.9|974.5|969.5|973.4|968.4|54
1718703300000|2024-06-18 09:35:00|974.2|969.2|974.3|969.3|974.4|969.4|973.7|968.7|41
1718703600000|2024-06-18 09:40:00|974.4|969.4|974.2|969.2|974.5|969.5|973.8|968.8|31
1718703900000|2024-06-18 09:45:00|974.3|969.3|974.7|969.7|975|970|974|969|56
1718704200000|2024-06-18 09:50:00|974.6|969.6|973.6|968.6|975.1|970.1|973.3|968.3|53
1718704500000|2024-06-18 09:55:00|973.5|968.5|973.1|968.1|973.9|968.9|973.1|968.1|37
1718704800000|2024-06-18 10:00:00|973.2|968.2|974.3|969.3|974.4|969.4|973.2|968.2|52
1718705100000|2024-06-18 10:05:00|974.2|969.2|973.2|968.2|974.3|969.3|973.2|968.2|29
1718705400000|2024-06-18 10:10:00|973.3|968.3|972.4|967.4|973.5|968.5|972.3|967.3|42
1718705700000|2024-06-18 10:15:00|972.3|967.3|972.5|967.5|972.8|967.8|971.8|966.8|64
1718706000000|2024-06-18 10:20:00|972.6|967.6|971.6|966.6|973|968|971.6|966.6|48
1718706300000|2024-06-18 10:25:00|971.7|966.7|971.9|966.9|972.1|967.1|971|966|53
1718706600000|2024-06-18 10:30:00|972|967|971|966|972.1|967.1|971|966|41
1718706900000|2024-06-18 10:35:00|970.9|965.9|970.4|965.4|970.9|965.9|969.4|964.4|45
1718707200000|2024-06-18 10:40:00|970.5|965.5|969|964|970.5|965.5|969|964|49
1718707500000|2024-06-18 10:45:00|968.9|963.9|969.4|964.4|969.5|964.5|968.1|963.1|48
1718707800000|2024-06-18 10:50:00|969.5|964.5|967.9|962.9|969.5|964.5|967.9|962.9|25
1718708100000|2024-06-18 10:55:00|968|963|966.5|961.5|968.2|963.2|966.4|961.4|44
1718708400000|2024-06-18 11:00:00|966.7|961.7|963.8|958.8|967|962|963.8|958.8|49
1718708700000|2024-06-18 11:05:00|963.9|958.9|964.6|959.6|964.6|959.6|963|958|71
1718709000000|2024-06-18 11:10:00|964.5|959.5|963.4|958.4|964.5|959.5|962.9|957.9|51
1718709300000|2024-06-18 11:15:00|963.5|958.5|964.4|959.4|964.6|959.6|963.4|958.4|52
1718709600000|2024-06-18 11:20:00|964.5|959.5|965.1|960.1|965.1|960.1|964.1|959.1|48
1718709900000|2024-06-18 11:25:00|965|960|965.1|960.1|966.4|961.4|964.6|959.6|45
1718710200000|2024-06-18 11:30:00|965.2|960.2|963.9|958.9|965.3|960.3|963.9|958.9|45
1718710500000|2024-06-18 11:35:00|964|959|963.1|958.1|964.1|959.1|962.9|957.9|43
1718710800000|2024-06-18 11:40:00|963|958|963.7|958.7|964.6|959.6|962.9|957.9|41
1718711100000|2024-06-18 11:45:00|963.8|958.8|964.6|959.6|964.7|959.7|963.2|958.2|39
1718711400000|2024-06-18 11:50:00|964.5|959.5|965.5|960.5|965.9|960.9|964.5|959.5|48
1718711700000|2024-06-18 11:55:00|965.4|960.4|965.5|960.5|965.8|960.8|965|960|44
1718712000000|2024-06-18 12:00:00|965.4|960.4|965|960|965.8|960.8|964.6|959.6|51
1718712300000|2024-06-18 12:05:00|965.1|960.1|967.6|962.6|967.7|962.7|965|960|38
1718712600000|2024-06-18 12:10:00|967.7|962.7|968.8|963.8|968.9|963.9|967.7|962.7|42
1718712900000|2024-06-18 12:15:00|968.9|963.9|969.9|964.9|970|965.5|967.3|963.9|67
1718713200000|2024-06-18 12:20:00|970.1|965.1|971.3|966.3|971.6|967.6|969|965.1|63
1718713500000|2024-06-18 12:25:00|971.4|966.4|971|966|971.4|967.6|968.7|965.9|58
1718713800000|2024-06-18 12:30:00|971.8|966.8|971.7|969.9|974.4|970.3|971.2|966.8|175
1718714100000|2024-06-18 12:35:00|971.8|970|972|970.2|974.5|970.3|971.3|968.7|130
1718714400000|2024-06-18 12:40:00|972.1|970.3|974.1|969.1|974.2|970.3|971.7|968.7|89
1718714700000|2024-06-18 12:45:00|974.2|969.2|974.5|969.5|974.5|970.3|972|968.7|24
1718715900000|2024-06-18 13:05:00|967.6|962.6|968.8|963.8|969.1|964.1|967.6|962.6|57
1718716200000|2024-06-18 13:10:00|968.9|963.9|969.4|964.4|969.8|964.8|968.5|963.5|71
1718716500000|2024-06-18 13:15:00|969.1|964.1|971.1|966.1|971.1|967.4|967.8|964.1|77
1718716800000|2024-06-18 13:20:00|971|966|969.1|967.3|971.2|967.4|968.9|965.8|48
1718717100000|2024-06-18 13:25:00|969|967.2|968.9|967.1|970.8|967.4|968.4|965.8|40
1718717400000|2024-06-18 13:30:00|969|967.2|968.2|963.2|971.8|970|968|963|115
1718717700000|2024-06-18 13:35:00|968.1|963.1|970|965|970.1|965.1|967.8|962.8|168
1718718000000|2024-06-18 13:40:00|970.1|965.1|973.5|968.5|973.5|968.5|970.1|965.1|128
1718718300000|2024-06-18 13:45:00|973.6|968.6|974.3|969.3|974.4|969.4|973.3|968.3|82
1718718600000|2024-06-18 13:50:00|974.2|969.2|976.5|971.5|976.5|971.5|974.2|969.2|90
1718718900000|2024-06-18 13:55:00|976.6|971.6|974.4|972.6|978.9|975.2|974.4|971.1|68
1718719200000|2024-06-18 14:00:00|974.5|972.7|975.5|970.5|976.2|972.7|973.7|970.4|64
1718719500000|2024-06-18 14:05:00|975.4|970.4|974.8|969.8|976.1|972.4|973.4|969.5|89
1718719800000|2024-06-18 14:10:00|974.7|969.7|972.9|967.9|974.7|969.7|972.7|967.7|60
1718720100000|2024-06-18 14:15:00|973|968|973.3|971.5|974.3|971.6|971.3|967.6|57
1718720400000|2024-06-18 14:20:00|973.1|971.3|973.3|971.5|974.4|971.6|972.8|969.3|33
1718720700000|2024-06-18 14:25:00|973.4|971.6|972.9|971.1|973.5|971.7|972.8|971|43
1718721000000|2024-06-18 14:30:00|973.1|971.3|975.2|970.2|976|971.8|973.1|970.1|43
1718721300000|2024-06-18 14:35:00|975.3|970.3|972.6|967.6|975.3|970.3|972.5|967.5|44
1718721600000|2024-06-18 14:40:00|972.5|967.5|971.2|966.2|972.5|967.5|969|965.6|45
1718721900000|2024-06-18 14:45:00|971.3|966.3|971.3|966.3|971.4|967.6|969.2|965.7|66
1718722200000|2024-06-18 14:50:00|971.4|966.4|970.3|965.3|971.4|967.4|969.2|965.3|52
1718722500000|2024-06-18 14:55:00|970.5|965.5|970.8|965.8|970.8|965.8|970.3|965.3|49
1718722800000|2024-06-18 15:00:00|970.9|965.9|972.2|967.2|973.1|968.1|970.6|965.6|90
1718723100000|2024-06-18 15:05:00|972.1|967.1|971.5|966.5|972.1|967.1|970.7|965.7|111
1718723400000|2024-06-18 15:10:00|971.4|966.4|970.9|965.9|971.6|966.6|969.6|964.6|89
1718723700000|2024-06-18 15:15:00|970.8|965.8|971.4|966.4|971.4|967.4|969.1|965.8|76
1718724000000|2024-06-18 15:20:00|971.3|966.3|971.1|969.3|972.8|969.3|969.9|966.3|57
1718724300000|2024-06-18 15:25:00|971.2|969.4|971.7|969.9|973.7|970|970.9|967.7|51
1718724600000|2024-06-18 15:30:00|971.8|970|973.4|968.4|973.9|970.4|971|967.5|56
1718724900000|2024-06-18 15:35:00|973.5|968.5|973.8|968.8|974|969|973.4|968.4|30
1718725200000|2024-06-18 15:40:00|973.7|968.7|974.9|969.9|975.3|970.3|973.5|968.5|49
1718725500000|2024-06-18 15:45:00|974.8|969.8|974.6|969.6|974.9|971.1|972.7|969.3|37
1718725800000|2024-06-18 15:50:00|972.9|971.1|973.7|968.7|974.6|971.1|972.5|968.6|43
1718726100000|2024-06-18 15:55:00|971.9|970.1|972.8|967.8|973.7|970.1|971.4|967.8|41
1718726400000|2024-06-18 16:00:00|972.9|967.9|973.5|968.5|974.2|970.6|972|967.9|43
1718726700000|2024-06-18 16:05:00|973.6|968.6|971.8|970|973.9|970.2|971.7|968.3|46
1718727000000|2024-06-18 16:10:00|973.5|968.5|972.7|967.7|973.5|969.9|971.3|967.6|47
1718727300000|2024-06-18 16:15:00|972.6|967.6|970.8|969|972.9|969.5|970.6|966.5|33
1718727600000|2024-06-18 16:20:00|970.7|968.9|973.1|968.1|973.3|969.3|970.5|967.1|41
1718727900000|2024-06-18 16:25:00|973.2|968.2|973.2|968.2|973.3|970.4|971.7|968.2|23
1718728200000|2024-06-18 16:30:00|973.3|968.3|972.6|967.6|973.3|968.3|972.6|967.6|39
1718728500000|2024-06-18 16:35:00|972.4|967.4|972.9|967.9|973.2|968.2|972.4|967.4|26
1718728800000|2024-06-18 16:40:00|972.7|967.7|972.9|967.9|973|968|972.3|967.3|34
1718729100000|2024-06-18 16:45:00|972.8|967.8|975.3|970.3|975.3|970.4|971.4|967.8|45
1718729400000|2024-06-18 16:50:00|975.2|970.2|975.6|970.6|975.9|972.5|974.3|970.1|24
1718729700000|2024-06-18 16:55:00|975.7|970.7|977.3|972.3|977.6|972.7|974.3|970.7|28
1718730000000|2024-06-18 17:00:00|977.2|972.2|977.5|972.5|978|973|977|972|58
1718730300000|2024-06-18 17:05:00|977.4|972.4|978.2|973.2|978.2|973.2|977.1|972.1|26
1718730600000|2024-06-18 17:10:00|978.1|973.1|977.4|972.4|978.2|974.4|976.2|972.2|27
1718730900000|2024-06-18 17:15:00|977.5|972.5|978.2|973.2|978.2|973.2|977.2|972.2|21
1718731200000|2024-06-18 17:20:00|978.1|973.1|978.8|973.8|978.8|973.8|977.8|972.8|21
1718731500000|2024-06-18 17:25:00|978.9|973.9|978.9|973.9|978.9|973.9|978.8|973.8|19
1718731800000|2024-06-18 17:30:00|979|974|979|974|979|974|978.7|973.7|17
1718732100000|2024-06-18 17:35:00|978.9|973.9|979.4|974.4|979.6|974.6|978.9|973.9|26
1718732400000|2024-06-18 17:40:00|979.5|974.5|979.4|974.4|979.5|974.5|978.9|973.9|26
1718732700000|2024-06-18 17:45:00|979.5|974.5|978.7|973.7|979.5|974.5|978.6|973.6|20
1718733000000|2024-06-18 17:50:00|978.6|973.6|978.2|973.2|978.6|973.6|978.1|973.1|13
1718733300000|2024-06-18 17:55:00|978|973|977.7|972.7|978|973|977.6|972.6|15
1718733600000|2024-06-18 18:00:00|977.6|972.6|976.9|971.9|977.7|972.7|976.8|971.8|15
1718733900000|2024-06-18 18:05:00|977|972|977.9|972.9|978|973|977|972|29
1718734200000|2024-06-18 18:10:00|977.8|972.8|977.6|972.6|978|973|977.4|972.4|26
1718734500000|2024-06-18 18:15:00|977.5|972.5|976.9|971.9|977.5|972.5|976.8|971.8|23
1718734800000|2024-06-18 18:20:00|977|972|977|972|977.1|972.1|976.9|971.9|13
1718735100000|2024-06-18 18:25:00|976.9|971.9|977.5|972.5|977.7|972.7|976.7|971.7|22
1718735400000|2024-06-18 18:30:00|977.6|972.6|978.1|973.1|978.2|973.2|977.5|972.5|21
1718735700000|2024-06-18 18:35:00|978|973|977.7|972.7|978.1|973.1|977.4|972.4|27
1718736000000|2024-06-18 18:40:00|977.6|972.6|977.7|972.7|977.8|972.8|977.6|972.6|11
1718736300000|2024-06-18 18:45:00|977.8|972.8|978.7|973.7|978.7|973.7|977.6|972.6|20
1718736600000|2024-06-18 18:50:00|978.6|973.6|978|973|978.7|973.7|977.5|972.5|21
1718736900000|2024-06-18 18:55:00|977.9|972.9|978.7|973.7|978.7|973.7|977.9|972.9|21
1718737200000|2024-06-18 19:00:00|978.8|973.8|978.5|973.5|978.8|973.8|978.2|973.2|19
1718737500000|2024-06-18 19:05:00|978.8|973.8|978.6|973.6|978.8|973.8|978.6|973.6|7
1718737800000|2024-06-18 19:10:00|978.7|973.7|979.1|974.1|979.2|974.2|978.7|973.7|7
1718738100000|2024-06-18 19:15:00|979.2|974.2|978.8|973.8|979.3|974.3|978.6|973.6|13
1718738400000|2024-06-18 19:20:00|978.9|973.9|979.2|974.2|979.2|974.2|978.6|973.6|17
1718738700000|2024-06-18 19:25:00|979.1|974.1|979.3|974.3|979.7|974.7|979|974|22
1718739000000|2024-06-18 19:30:00|979.4|974.4|979|974|979.6|974.6|978.7|973.7|20
1718739300000|2024-06-18 19:35:00|979.1|974.1|978.2|973.2|979.1|974.1|978.1|973.1|19
1718739600000|2024-06-18 19:40:00|978.3|973.3|978.8|973.8|978.8|973.8|978.2|973.2|17
1718739900000|2024-06-18 19:45:00|978.9|973.9|979.2|974.2|979.2|974.2|978.9|973.9|7
1718740200000|2024-06-18 19:50:00|979.3|974.3|978.8|973.8|979.4|974.4|978.8|973.8|10
1718740500000|2024-06-18 19:55:00|978.9|973.9|978.7|973.7|978.9|973.9|978.6|973.6|13
1718740800000|2024-06-18 20:00:00|978.8|973.8|978.6|973.6|978.8|973.8|978.6|973.6|3
1718741100000|2024-06-18 20:05:00|978.7|973.7|978.9|973.9|978.9|973.9|978.6|973.6|5
1718741400000|2024-06-18 20:10:00|979|974|979|974|979|974|979|974|1
1718741700000|2024-06-18 20:15:00|979.8|974.8|979.8|974.8|979.9|974.9|979.8|974.8|3
1718742000000|2024-06-18 20:20:00|979.9|974.9|979.5|974.5|979.9|974.9|979.4|974.4|11
1718742300000|2024-06-18 20:25:00|979.4|974.4|979.8|974.8|979.8|974.8|979.4|974.4|9
1718742600000|2024-06-18 20:30:00|979.7|974.7|979.8|974.8|979.8|974.8|979.6|974.6|8
1718742900000|2024-06-18 20:35:00|979.9|974.9|979.7|974.7|979.9|974.9|979.7|974.7|3
1718743200000|2024-06-18 20:40:00|979.5|974.5|979.7|974.7|979.7|974.7|979.5|974.5|3
1718743500000|2024-06-18 20:45:00|979.6|974.6|979.9|974.9|979.9|974.9|979.6|974.6|8
1718743800000|2024-06-18 20:50:00|979.7|974.7|979.3|974.3|979.8|974.8|979.3|974.3|11
1718744100000|2024-06-18 20:55:00|979.2|974.2|978.5|973.5|979.3|974.3|978.5|973.5|11
1718748000000|2024-06-18 22:00:00|978.2|973.2|978.9|973.9|978.9|973.9|978.2|973.2|6
1718748300000|2024-06-18 22:05:00|979|974|979|974|979.1|974.1|978.9|973.9|7
1718748600000|2024-06-18 22:10:00|978.9|973.9|978.8|973.8|978.9|973.9|978.7|973.7|11
1718748900000|2024-06-18 22:15:00|978.7|973.7|978.7|973.7|978.7|973.7|978.7|973.7|1
1718749200000|2024-06-18 22:20:00|978.5|973.5|978.4|973.4|978.6|973.6|978.4|973.4|6
1718749500000|2024-06-18 22:25:00|978.6|973.6|978.4|973.4|978.6|973.6|978.4|973.4|7
1718749800000|2024-06-18 22:30:00|978.5|973.5|978.7|973.7|978.7|973.7|978.5|973.5|5
1718750100000|2024-06-18 22:35:00|978.6|973.6|978.6|973.6|978.7|973.7|978.4|973.4|13
1718750400000|2024-06-18 22:40:00|977.7|972.7|977.9|972.9|978.1|973.1|977.7|972.7|7
1718750700000|2024-06-18 22:45:00|978|973|977.5|972.5|978|973|977.5|972.5|4
1718751000000|2024-06-18 22:50:00|977.6|972.6|978.6|973.6|978.6|973.6|977.6|972.6|7
1718751300000|2024-06-18 22:55:00|978.7|973.7|977.7|972.7|978.7|973.7|977.7|972.7|12
1718751600000|2024-06-18 23:00:00|977.8|972.8|978.6|973.6|978.7|973.7|977.6|972.6|9
1718751900000|2024-06-18 23:05:00|978.7|973.7|978.6|973.6|978.7|973.7|978.5|973.5|4
1718752200000|2024-06-18 23:10:00|978.5|973.5|978.4|973.4|978.5|973.5|978.3|973.3|3
1718752500000|2024-06-18 23:15:00|978.3|973.3|977.7|972.7|978.4|973.4|977.7|972.7|5
1718752800000|2024-06-18 23:20:00|977.6|972.6|977.9|972.9|977.9|972.9|977.4|972.4|11
1718753100000|2024-06-18 23:25:00|978|973|978|973|978|973|978|973|1
1718753400000|2024-06-18 23:30:00|978.1|973.1|978.2|973.2|978.2|973.2|978.1|973.1|2
1718753700000|2024-06-18 23:35:00|978.1|973.1|978.9|973.9|979|974|978.1|973.1|5
1718754000000|2024-06-18 23:40:00|979.1|974.1|979|974|979.1|974.1|979|974|4
1718754300000|2024-06-18 23:45:00|978.9|973.9|978|973|978.9|973.9|977.9|972.9|7
1718754600000|2024-06-18 23:50:00|977.9|972.9|977.6|972.6|977.9|972.9|977.6|972.6|3
1718754900000|2024-06-18 23:55:00|977.5|972.5|978.3|973.3|978.3|973.3|977.3|972.3|17
1718755200000|2024-06-19 00:00:00|978.4|973.4|977.5|972.5|978.6|973.6|977.5|972.5|16
1718755500000|2024-06-19 00:05:00|977.3|972.3|977.5|972.5|978.5|973.5|977.3|972.3|17
1718755800000|2024-06-19 00:10:00|977.4|972.4|977.2|972.2|977.4|972.4|977|972|13
1718756100000|2024-06-19 00:15:00|977|972|976.8|971.8|978.2|973.2|976.8|971.8|19
1718756400000|2024-06-19 00:20:00|976.9|971.9|976.6|971.6|978.3|973.3|976.6|971.6|23
1718756700000|2024-06-19 00:25:00|976.7|971.7|975.7|970.7|976.7|971.7|975.7|970.7|21
1718757000000|2024-06-19 00:30:00|975.8|970.8|975.7|970.7|976.2|971.2|975.6|970.6|19
1718757300000|2024-06-19 00:35:00|975.6|970.6|975.2|970.2|976|971|975.2|970.2|26
1718757600000|2024-06-19 00:40:00|975.3|970.3|975.2|970.2|975.5|970.5|975.2|970.2|14
1718757900000|2024-06-19 00:45:00|975.3|970.3|975.7|970.7|975.8|970.8|975.3|970.3|17
1718758200000|2024-06-19 00:50:00|975.6|970.6|975.8|970.8|976|971|975.6|970.6|25
1718758500000|2024-06-19 00:55:00|975.9|970.9|976.2|971.2|976.3|971.3|975.9|970.9|10
1718758800000|2024-06-19 01:00:00|976.1|971.1|975.6|970.6|976.1|971.1|975.3|970.3|57
1718759100000|2024-06-19 01:05:00|975.5|970.5|974.3|969.3|975.7|970.7|974.2|969.2|35
1718759400000|2024-06-19 01:10:00|974.2|969.2|975.5|970.5|975.7|970.7|974.1|969.1|26
1718759700000|2024-06-19 01:15:00|975.6|970.6|976.2|971.2|976.5|971.5|975.6|970.6|27
1718760000000|2024-06-19 01:20:00|976.1|971.1|976.7|971.7|976.9|971.9|976.1|971.1|32
1718760300000|2024-06-19 01:25:00|976.6|971.6|977|972|977.3|972.3|976.4|971.4|19
1718760600000|2024-06-19 01:30:00|976.8|971.8|976.7|971.7|977.1|972.1|976.4|971.4|27
1718760900000|2024-06-19 01:35:00|977.1|972.1|978.9|973.9|979|974.6|976|972.1|30
1718761200000|2024-06-19 01:40:00|977.5|975.7|979|974|979.7|975.9|977.4|973.6|26
1718761500000|2024-06-19 01:45:00|978.9|973.9|978.9|973.9|979.3|974.3|977.9|972.9|35
1718761800000|2024-06-19 01:50:00|979|974|980.2|975.2|981|976|978.9|973.9|27
1718762100000|2024-06-19 01:55:00|979.1|974.1|978.8|973.8|979.4|974.4|978.7|973.7|42
1718762400000|2024-06-19 02:00:00|978.9|973.9|979.7|974.7|980.3|975.3|978.6|973.6|30
1718762700000|2024-06-19 02:05:00|979.5|974.5|977.2|972.2|979.5|974.5|977.2|972.2|42
1718763000000|2024-06-19 02:10:00|977.1|972.1|978.2|973.2|978.3|973.3|976.9|971.9|22
1718763300000|2024-06-19 02:15:00|978.1|973.1|978.8|973.8|979|975.1|976.9|973.1|23
1718763600000|2024-06-19 02:20:00|978.9|973.9|977.6|972.6|978.9|973.9|977.5|972.5|8
1718763900000|2024-06-19 02:25:00|977.5|972.5|979.5|974.5|979.7|976.4|977.5|972.5|24
1718764200000|2024-06-19 02:30:00|978.1|976.3|979.6|974.6|979.9|976.7|978.1|974.1|31
1718764500000|2024-06-19 02:35:00|979.5|974.5|980.4|975.4|980.8|977.6|978.9|974.5|29
1718764800000|2024-06-19 02:40:00|980.3|975.3|978.9|973.9|980.3|975.3|978.8|973.8|23
1718765100000|2024-06-19 02:45:00|978.8|973.8|980|975|980|975|978.8|973.8|28
1718765400000|2024-06-19 02:50:00|979.9|974.9|979.2|974.2|979.9|974.9|979.1|974.1|30
1718765700000|2024-06-19 02:55:00|979.1|974.1|979.6|974.6|979.7|974.7|978.8|973.8|23
1718766000000|2024-06-19 03:00:00|979.7|974.7|979.8|974.8|980|975|979.5|974.5|41
1718766300000|2024-06-19 03:05:00|980|975|980|975|980.3|975.3|980|975|24
1718766600000|2024-06-19 03:10:00|980.1|975.1|980.3|975.3|980.3|975.3|979.9|974.9|20
1718766900000|2024-06-19 03:15:00|980.4|975.4|980.5|975.5|980.5|975.5|979.8|974.8|24
1718767200000|2024-06-19 03:20:00|980.4|975.4|979.8|974.8|980.4|975.4|979.6|974.6|21
1718767500000|2024-06-19 03:25:00|979.9|974.9|979.6|974.6|979.9|974.9|979.5|974.5|14
1718767800000|2024-06-19 03:30:00|979.9|974.9|979.7|974.7|979.9|974.9|979.5|974.5|15
1718768100000|2024-06-19 03:35:00|979.5|974.5|979.3|974.3|979.6|974.6|979.2|974.2|16
1718768400000|2024-06-19 03:40:00|979.2|974.2|978.3|973.3|979.2|974.2|978.2|973.2|18
1718768700000|2024-06-19 03:45:00|978.2|973.2|978.7|973.7|978.7|973.7|978.1|973.1|21
1718769000000|2024-06-19 03:50:00|978.6|973.6|978.5|973.5|978.8|973.8|978.4|973.4|11
1718769300000|2024-06-19 03:55:00|978.6|973.6|977.9|972.9|978.7|973.7|977.8|972.8|16
1718769600000|2024-06-19 04:00:00|977.8|972.8|977.6|972.6|977.9|972.9|977.6|972.6|9
1718769900000|2024-06-19 04:05:00|977.7|972.7|977.7|972.7|977.8|972.8|977.4|972.4|9
1718770200000|2024-06-19 04:10:00|977.6|972.6|977.6|972.6|977.6|972.6|977.3|972.3|9
1718770500000|2024-06-19 04:15:00|977.7|972.7|977.3|972.3|977.7|972.7|977.2|972.2|7
1718770800000|2024-06-19 04:20:00|977.4|972.4|977.2|972.2|977.4|972.4|976.9|971.9|12
1718771100000|2024-06-19 04:25:00|977.1|972.1|977|972|977.1|972.1|976.7|971.7|10
1718771400000|2024-06-19 04:30:00|977.1|972.1|976.2|971.2|977.3|972.3|976.1|971.1|19
1718771700000|2024-06-19 04:35:00|976.3|971.3|977.6|972.6|977.6|972.6|976.2|971.2|16
1718772000000|2024-06-19 04:40:00|977.7|972.7|976.7|971.7|977.7|972.7|976.6|971.6|20
1718772300000|2024-06-19 04:45:00|976.6|971.6|976.9|971.9|976.9|971.9|976.6|971.6|4
1718772600000|2024-06-19 04:50:00|977|972|977.2|972.2|977.4|972.4|977|972|9
1718772900000|2024-06-19 04:55:00|977.3|972.3|977.3|972.3|977.4|972.4|977.2|972.2|11
1718773200000|2024-06-19 05:00:00|977.2|972.2|977.3|972.3|977.5|972.5|976.9|971.9|23
1718773500000|2024-06-19 05:05:00|977.4|972.4|977.6|972.6|977.6|972.6|977.1|972.1|15
1718773800000|2024-06-19 05:10:00|977.7|972.7|977.5|972.5|977.7|972.7|977.4|972.4|13
1718774100000|2024-06-19 05:15:00|977.6|972.6|977.7|972.7|977.8|972.8|977.5|972.5|11
1718774400000|2024-06-19 05:20:00|977.6|972.6|977.5|972.5|977.6|972.6|976.6|971.6|15
1718774700000|2024-06-19 05:25:00|977.6|972.6|978.9|973.9|978.9|973.9|977.5|972.5|47
1718775000000|2024-06-19 05:30:00|978.7|973.7|978.9|973.9|979|974|978.5|973.5|33
1718775300000|2024-06-19 05:35:00|978.7|973.7|979.4|974.4|979.4|974.4|978.7|973.7|27
1718775600000|2024-06-19 05:40:00|979.3|974.3|979.1|974.1|979.6|974.6|979|974|24
1718775900000|2024-06-19 05:45:00|979|974|979.8|974.8|980|975|979|974|31
1718776200000|2024-06-19 05:50:00|980|975|980.3|975.3|980.4|975.4|979.9|974.9|27
1718776500000|2024-06-19 05:55:00|980.2|975.2|979.5|974.5|980.2|975.2|979.3|974.3|27
1718776800000|2024-06-19 06:00:00|979.6|974.6|980.4|975.4|980.4|975.4|979.6|974.6|29
1718777100000|2024-06-19 06:05:00|980.5|975.5|980.5|975.5|980.7|975.7|980.2|975.2|23
1718777400000|2024-06-19 06:10:00|980.4|975.4|980.2|975.2|980.4|975.4|979.8|974.8|24
1718777700000|2024-06-19 06:15:00|980.3|975.3|980.5|975.5|980.8|975.8|980.3|975.3|18
1718778000000|2024-06-19 06:20:00|980.4|975.4|979.9|974.9|980.4|975.4|979.7|974.7|27
1718778300000|2024-06-19 06:25:00|980.1|975.1|978.8|973.8|980.1|975.1|978.7|973.7|27
1718778600000|2024-06-19 06:30:00|978.6|973.6|979.5|974.5|979.5|974.5|978.6|973.6|26
1718778900000|2024-06-19 06:35:00|979.6|974.6|979|974|979.7|974.7|978.8|973.8|22
1718779200000|2024-06-19 06:40:00|978.9|973.9|979.4|974.4|979.4|974.4|978.7|973.7|30
1718779500000|2024-06-19 06:45:00|979.5|974.5|980.1|975.1|980.1|975.1|979.5|974.5|29
1718779800000|2024-06-19 06:50:00|980.2|975.2|979.9|974.9|980.2|975.2|979.8|974.8|26
1718780100000|2024-06-19 06:55:00|980|975|981.6|976.6|981.6|976.6|979.8|974.8|35
1718780400000|2024-06-19 07:00:00|981.9|976.9|982.8|977.8|983|978|981.8|976.8|70
1718780700000|2024-06-19 07:05:00|982.9|977.9|986|981|986|981.1|982.8|977.9|74
1718781000000|2024-06-19 07:10:00|986.1|981.1|986.6|981.6|987.3|982.3|985.5|980.5|73
1718781300000|2024-06-19 07:15:00|986.7|981.7|987.7|982.7|987.7|982.7|986.4|981.4|71
1718781600000|2024-06-19 07:20:00|987.8|982.8|987.5|982.5|988.1|983.1|987.3|982.3|47
1718781900000|2024-06-19 07:25:00|987.4|982.4|986.5|981.5|987.8|982.8|986.3|981.3|48
1718782200000|2024-06-19 07:30:00|986.3|981.3|986.1|981.1|986.5|981.5|985.5|980.5|39
1718782500000|2024-06-19 07:35:00|986.3|981.3|985.3|980.3|986.8|981.8|985|980|35
1718782800000|2024-06-19 07:40:00|985.4|980.4|984.6|979.6|985.6|980.6|984|979|39
1718783100000|2024-06-19 07:45:00|984.7|979.7|985.6|980.6|985.9|980.9|984.6|979.6|40
1718783400000|2024-06-19 07:50:00|985.4|980.4|985.7|980.7|986.4|981.4|985.2|980.2|33
1718783700000|2024-06-19 07:55:00|985.8|980.8|985.4|980.4|985.8|980.8|985.1|980.1|22
1718784000000|2024-06-19 08:00:00|985.5|980.5|985.7|980.7|986|981|985.2|980.2|32
1718784300000|2024-06-19 08:05:00|985.5|980.5|986.7|981.7|986.7|981.7|985.5|980.5|35
1718784600000|2024-06-19 08:10:00|986.4|981.4|986.1|981.1|986.6|981.6|985.7|980.7|43
1718784900000|2024-06-19 08:15:00|986|981|985.9|980.9|986.3|981.3|985.7|980.7|32
1718785200000|2024-06-19 08:20:00|986|981|986.5|981.5|986.6|981.6|985.9|980.9|33
1718785500000|2024-06-19 08:25:00|986.7|981.7|986.4|981.4|986.7|981.7|985.6|980.6|28
1718785800000|2024-06-19 08:30:00|986.2|981.2|986.3|981.3|986.4|981.4|985.8|980.8|23
1718786100000|2024-06-19 08:35:00|986.2|981.2|986.5|981.5|986.7|981.7|986.2|981.2|16
1718786400000|2024-06-19 08:40:00|986.4|981.4|986.3|981.3|986.4|981.4|986.1|981.1|24
1718786700000|2024-06-19 08:45:00|986.2|981.2|985.8|980.8|986.7|981.7|985.5|980.5|30
1718787000000|2024-06-19 08:50:00|985.6|980.6|986.2|981.2|986.2|981.2|985|980|33
1718787300000|2024-06-19 08:55:00|986.3|981.3|986.5|981.5|986.5|981.5|986.3|981.3|9
1718787600000|2024-06-19 09:00:00|986.4|981.4|986.3|981.3|986.5|981.5|986.2|981.2|19
1718787900000|2024-06-19 09:05:00|986.2|981.2|985.7|980.7|986.4|981.4|985.7|980.7|13
1718788200000|2024-06-19 09:10:00|985.8|980.8|986|981|986|981|985.7|980.7|7
1718789700000|2024-06-19 09:35:00|984.9|979.9|984.9|979.9|984.9|979.9|984.9|979.9|1
1718790000000|2024-06-19 09:40:00|984.8|979.8|983.5|981.7|984.9|981.7|983.4|979.7|12
1718790300000|2024-06-19 09:45:00|985.5|980.5|985.2|980.2|985.5|980.5|985.1|980.1|11
1718790600000|2024-06-19 09:50:00|985.3|980.3|984.7|979.7|985.3|980.3|984.6|979.6|20
1718790900000|2024-06-19 09:55:00|984.8|979.8|984.4|979.4|984.8|981.5|983.2|979.3|28
1718791200000|2024-06-19 10:00:00|984.3|979.3|984.3|979.3|984.3|979.3|983.9|978.9|9
1718791500000|2024-06-19 10:05:00|984.2|979.2|984.2|979.2|984.3|979.3|984.1|979.1|12
1718791800000|2024-06-19 10:10:00|983.9|978.9|984.8|979.8|984.9|981.2|982.7|978.9|17
1718792100000|2024-06-19 10:15:00|984.9|979.9|984.4|979.4|985.1|980.1|984.4|979.4|14
1718792400000|2024-06-19 10:20:00|984.3|979.3|984.8|979.8|985|980|984.1|979.1|17
1718792700000|2024-06-19 10:25:00|984.9|979.9|984.3|979.3|985.3|980.3|984.3|979.3|16
1718793000000|2024-06-19 10:30:00|984.2|979.2|984|979|984.3|979.3|983.2|978.2|27
1718793300000|2024-06-19 10:35:00|984.1|979.1|983.9|978.9|984.5|979.5|983.4|978.4|24
1718793600000|2024-06-19 10:40:00|984.1|979.1|984.2|979.2|984.5|979.5|984|979|23
1718793900000|2024-06-19 10:45:00|984.3|979.3|985.5|980.5|985.6|980.6|984.3|979.3|23
1718794200000|2024-06-19 10:50:00|985.6|980.6|985|980|985.6|980.6|983.9|978.9|21
1718794500000|2024-06-19 10:55:00|985.1|980.1|984.4|979.4|985.5|980.5|984.3|979.3|19
1718794800000|2024-06-19 11:00:00|984.5|979.5|985|980|985|980|984.5|979.5|9
1718795100000|2024-06-19 11:05:00|984.9|979.9|983.7|978.7|984.9|979.9|983.5|978.5|30
1718795400000|2024-06-19 11:10:00|983.8|978.8|984.2|979.2|984.7|979.7|983.7|978.7|24
1718795700000|2024-06-19 11:15:00|984|979|983.7|978.7|984.6|979.6|983.4|978.4|19
1718796000000|2024-06-19 11:20:00|983.9|978.9|984.6|979.6|985.1|980.1|983.9|978.9|28
1718796300000|2024-06-19 11:25:00|985|980|984.9|979.9|985.4|980.4|984.8|979.8|31
1718796600000|2024-06-19 11:30:00|984.8|979.8|984.9|979.9|985.3|980.3|984.6|979.6|24
1718796900000|2024-06-19 11:35:00|984.8|979.8|985.8|980.8|985.8|980.8|984.8|979.8|31
1718797200000|2024-06-19 11:40:00|985.9|980.9|985.3|980.3|986.4|981.4|985|980|23
1718797500000|2024-06-19 11:45:00|985.4|980.4|985.7|980.7|986.4|981.4|985.3|980.3|33
1718797800000|2024-06-19 11:50:00|985.6|980.6|986.5|981.5|986.6|981.6|985.6|980.6|51
1718798100000|2024-06-19 11:55:00|986.4|981.4|986.6|981.6|986.7|981.7|986|981|50
1718798400000|2024-06-19 12:00:00|986.8|981.8|987.2|982.2|987.4|982.4|986.3|981.3|54
1718798700000|2024-06-19 12:05:00|987.1|982.1|986.7|981.7|987.4|982.4|986.1|981.1|60
1718799000000|2024-06-19 12:10:00|986.8|981.8|986.6|981.6|986.8|981.8|985.8|980.8|41
1718799300000|2024-06-19 12:15:00|986.7|981.7|986.6|981.6|987.4|982.4|986.5|981.5|41
1718799600000|2024-06-19 12:20:00|986.7|981.7|985.1|980.1|986.8|981.8|984.2|979.2|78
1718799900000|2024-06-19 12:25:00|985.2|980.2|986.2|981.2|986.3|981.3|984.5|979.5|88
1718800200000|2024-06-19 12:30:00|986|981|986.1|981.1|986.4|982.7|984.5|980.4|50
1718800500000|2024-06-19 12:35:00|984.5|982.7|985.8|980.8|986.4|982.7|984.4|980.5|57
1718800800000|2024-06-19 12:40:00|985.9|980.9|986.8|981.8|987.3|982.3|985.8|980.8|57
1718801100000|2024-06-19 12:45:00|986.9|981.9|987.2|982.2|988.2|983.2|986.3|981.3|56
1718801400000|2024-06-19 12:50:00|987|982|987.4|982.4|987.8|982.8|987|982|30
1718801700000|2024-06-19 12:55:00|987.3|982.3|984.9|979.9|987.3|982.3|984.9|979.9|48
1718802000000|2024-06-19 13:00:00|985.1|980.1|983.6|978.6|985.4|980.4|982.7|977.7|96
1718802300000|2024-06-19 13:05:00|983.7|978.7|983.5|978.5|984|979.8|981.6|977.3|49
1718802600000|2024-06-19 13:10:00|983.4|978.4|984.2|979.2|984.3|979.3|983.2|978.2|68
1718802900000|2024-06-19 13:15:00|984.1|979.1|983.9|978.9|984.2|980.6|982.2|978.5|43
1718803200000|2024-06-19 13:20:00|983.8|978.8|985.7|980.7|985.9|980.9|983.7|978.7|39
1718803500000|2024-06-19 13:25:00|985.8|980.8|986|981|987.1|983.4|984.8|980.8|79
1718803800000|2024-06-19 13:30:00|986.1|981.1|985.3|980.3|986.2|982.1|983.8|980.1|48
1718804100000|2024-06-19 13:35:00|985.2|980.2|985|980|985.5|981.8|983.2|979.2|39
1718804400000|2024-06-19 13:40:00|984.9|979.9|985.9|980.9|986.4|982.7|984.5|979.9|48
1718804700000|2024-06-19 13:45:00|986|981|985.1|980.1|986|981|985.1|980.1|75
1718805000000|2024-06-19 13:50:00|984.9|979.9|985.3|980.3|985.5|980.5|984.6|979.6|62
1718805300000|2024-06-19 13:55:00|985.2|980.2|984.2|979.2|986.1|981.1|984.2|979.2|44
1718805600000|2024-06-19 14:00:00|984.3|979.3|984.4|979.4|984.6|980.1|981.7|978.2|82
1718805900000|2024-06-19 14:05:00|984.5|979.5|984|979|984.8|981.1|982.9|978.9|62
1718806200000|2024-06-19 14:10:00|983.9|978.9|983.5|978.5|984.1|979.1|983.4|978.4|28
1718806500000|2024-06-19 14:15:00|983.4|978.4|983.7|978.7|983.9|978.9|983.1|978.1|42
1718806800000|2024-06-19 14:20:00|983.6|978.6|983.6|978.6|984|979|982.8|977.8|57
1718807100000|2024-06-19 14:25:00|983.8|978.8|984.7|979.7|985.2|980.2|983.8|978.8|52
1718807400000|2024-06-19 14:30:00|984.6|979.6|984|979|985|980|983.4|978.4|52
1718807700000|2024-06-19 14:35:00|983.9|978.9|983.4|978.4|984.3|979.3|983.4|978.4|68
1718808000000|2024-06-19 14:40:00|983.5|978.5|984.1|979.1|984.4|979.4|983.3|978.3|58
1718808300000|2024-06-19 14:45:00|984|979|984.2|979.2|984.3|979.3|983.4|978.4|37
1718808600000|2024-06-19 14:50:00|984.3|979.3|984.7|979.7|985.4|980.4|984.2|979.2|51
1718808900000|2024-06-19 14:55:00|984.6|979.6|984.6|979.6|984.8|979.8|984|979|51
1718809200000|2024-06-19 15:00:00|984.7|979.7|985.6|980.6|986.2|981.2|984.5|979.5|42
1718809500000|2024-06-19 15:05:00|985.4|980.4|987.2|982.2|987.4|982.4|985.3|980.3|52
1718809800000|2024-06-19 15:10:00|987.3|982.3|988.1|983.1|988.3|983.3|987.1|982.1|59
1718810100000|2024-06-19 15:15:00|988.2|983.2|987.6|982.6|988.5|983.5|987.5|982.5|67
1718810400000|2024-06-19 15:20:00|987.7|982.7|987.5|982.5|987.8|982.8|987.1|982.1|38
1718810700000|2024-06-19 15:25:00|987.6|982.6|987.3|982.3|987.6|982.6|987.1|982.1|61
1718811000000|2024-06-19 15:30:00|987.2|982.2|985.9|980.9|987.6|982.6|985.9|980.9|46
1718811300000|2024-06-19 15:35:00|986|981|986.5|981.5|987.1|982.1|985.9|980.9|53
1718811600000|2024-06-19 15:40:00|986.4|981.4|986.9|981.9|987.3|982.3|986.1|981.1|36
1718811900000|2024-06-19 15:45:00|987|982|985.1|980.1|987|982|984.9|979.9|35
1718812200000|2024-06-19 15:50:00|985.3|980.3|984|979|985.9|980.9|984|979|37
1718812500000|2024-06-19 15:55:00|984.1|979.1|984.5|979.5|984.5|979.5|983.5|978.5|26
1718812800000|2024-06-19 16:00:00|984.2|979.2|983.7|978.7|985.1|980.1|983.7|978.7|33
1718813100000|2024-06-19 16:05:00|983.8|978.8|984.1|979.1|984.1|979.1|983.7|978.7|13
1718813400000|2024-06-19 16:10:00|983.9|978.9|983.6|978.6|984.2|979.2|983.2|978.2|24
1718813700000|2024-06-19 16:15:00|983.5|978.5|983.3|978.3|983.5|978.5|983.1|978.1|25
1718814000000|2024-06-19 16:20:00|983.4|978.4|984.1|979.1|984.5|979.5|983.4|978.4|15
1718814300000|2024-06-19 16:25:00|984|979|983.3|978.3|984|979|983.3|978.3|26
1718814600000|2024-06-19 16:30:00|983|978|983.2|978.2|983.6|978.6|982.4|977.4|31
1718814900000|2024-06-19 16:35:00|983.3|978.3|982.9|977.9|983.4|978.4|982.5|977.5|25
1718815200000|2024-06-19 16:40:00|983|978|982.4|977.4|983.1|978.1|982.4|977.4|27
1718815500000|2024-06-19 16:45:00|982.3|977.3|981.7|976.7|982.3|977.3|981.2|976.2|33
1718815800000|2024-06-19 16:50:00|981.6|976.6|981.2|976.2|981.9|976.9|981.2|976.2|38
1718816100000|2024-06-19 16:55:00|980.8|975.8|981.5|976.5|981.5|976.5|980.7|975.7|14
1718816400000|2024-06-19 17:00:00|981.7|976.7|981.5|976.5|981.7|976.7|981.5|976.5|3
1718816700000|2024-06-19 17:05:00|981.9|976.9|982.5|977.5|982.7|977.7|981.7|976.7|27
1718817000000|2024-06-19 17:10:00|982.4|977.4|982.5|977.5|982.7|977.7|982.4|977.4|18
1718817300000|2024-06-19 17:15:00|982.6|977.6|983.2|978.2|983.3|978.3|982.6|977.6|17
1718817600000|2024-06-19 17:20:00|982.9|977.9|983.2|978.2|983.3|978.3|982.5|977.5|21
1718817900000|2024-06-19 17:25:00|983.3|978.3|983.1|978.1|983.4|978.4|983.1|978.1|9
1718818200000|2024-06-19 17:30:00|982.8|977.8|982.5|977.5|982.8|977.8|982.4|977.4|6
1718818500000|2024-06-19 17:35:00|982.4|977.4|982.7|977.7|982.7|977.7|982.3|977.3|7
1718818800000|2024-06-19 17:40:00|982.8|977.8|982.8|977.8|983|978|982.7|977.7|19
1718819100000|2024-06-19 17:45:00|982.9|977.9|983.3|978.3|983.4|978.4|982.8|977.8|14
1718819400000|2024-06-19 17:50:00|983.4|978.4|983|978|983.4|978.4|983|978|5
1718819700000|2024-06-19 17:55:00|982.9|977.9|983.1|978.1|983.1|978.1|982.9|977.9|5
1718820000000|2024-06-19 18:00:00|983.2|978.2|983.5|978.5|983.6|978.6|983.2|978.2|5
1718820300000|2024-06-19 18:05:00|983.4|978.4|983.5|978.5|983.5|978.5|983.4|978.4|2
1718820600000|2024-06-19 18:10:00|983.4|978.4|983.4|978.4|983.5|978.5|983.4|978.4|3
1718820900000|2024-06-19 18:15:00|983.3|978.3|983.3|978.3|983.3|978.3|983.2|978.2|3
1718821200000|2024-06-19 18:20:00|983.1|978.1|983.3|978.3|983.3|978.3|983|978|7
1718834400000|2024-06-19 22:00:00|983|978|983.8|978.8|984|979|983|978|18
1718834700000|2024-06-19 22:05:00|983.6|978.6|984.1|979.1|984.1|979.1|983.6|978.6|3
1718835000000|2024-06-19 22:10:00|984|979|983.8|978.8|984|979|983.6|978.6|10
1718835300000|2024-06-19 22:15:00|983.9|978.9|983.6|978.6|983.9|978.9|983.6|978.6|7
1718835600000|2024-06-19 22:20:00|983.7|978.7|983.2|978.2|983.7|978.7|983.2|978.2|5
1718835900000|2024-06-19 22:25:00|983.1|978.1|982.5|977.5|983.1|978.1|982.5|977.5|6
1718836200000|2024-06-19 22:30:00|982.4|977.4|982.3|977.3|982.8|977.8|982.3|977.3|11
1718836500000|2024-06-19 22:35:00|982.2|977.2|982.1|977.1|983|978|982|977|9
1718836800000|2024-06-19 22:40:00|982|977|981.9|976.9|982.1|977.1|981.9|976.9|8
1718837100000|2024-06-19 22:45:00|982|977|982.3|977.3|982.4|977.4|982|977|11
1718837400000|2024-06-19 22:50:00|982|977|981.9|976.9|982.2|977.2|981.9|976.9|10
1718837700000|2024-06-19 22:55:00|981.8|976.8|981.7|976.7|981.9|976.9|981.7|976.7|3
1718838000000|2024-06-19 23:00:00|981.6|976.6|981.3|976.3|981.8|976.8|981.3|976.3|13
1718838300000|2024-06-19 23:05:00|981.2|976.2|981.3|976.3|981.5|976.5|981.2|976.2|6
1718838600000|2024-06-19 23:10:00|981.2|976.2|980.6|975.6|981.2|976.2|979.3|974.3|20
1718838900000|2024-06-19 23:15:00|980.5|975.5|980.6|975.6|980.8|975.8|980.5|975.5|9
1718839200000|2024-06-19 23:20:00|980.8|975.8|980.4|975.4|980.8|975.8|980.4|975.4|15
1718839500000|2024-06-19 23:25:00|980.2|975.2|980.1|975.1|980.6|975.6|980|975|17
1718839800000|2024-06-19 23:30:00|980.2|975.2|980.5|975.5|980.5|975.5|980.1|975.1|5
1718840100000|2024-06-19 23:35:00|980.8|975.8|980.9|975.9|981|976|980.7|975.7|8
1718840400000|2024-06-19 23:40:00|981|976|981.1|976.1|981.4|976.4|980.9|975.9|7
1718840700000|2024-06-19 23:45:00|981.4|976.4|981.3|976.3|981.8|976.8|981.2|976.2|14
1718841000000|2024-06-19 23:50:00|981.4|976.4|981.3|976.3|982.1|977.1|981.3|976.3|21
1718841300000|2024-06-19 23:55:00|981.6|976.6|982.2|977.2|982.4|977.4|981.6|976.6|16
1718841600000|2024-06-20 00:00:00|982|977|981.7|976.7|982|977|981.5|976.5|26
1718841900000|2024-06-20 00:05:00|981.6|976.6|981.6|976.6|981.7|976.7|980.7|975.7|18
1718842200000|2024-06-20 00:10:00|981.7|976.7|982.1|977.1|982.1|977.1|981.6|976.6|12
1718842500000|2024-06-20 00:15:00|982|977|982.4|977.4|982.5|977.5|981.8|976.8|15
1718842800000|2024-06-20 00:20:00|982.3|977.3|982|977|982.4|977.4|981.9|976.9|7
1718843100000|2024-06-20 00:25:00|981.9|976.9|982.7|977.7|982.7|977.7|981.9|976.9|15
1718843400000|2024-06-20 00:30:00|982.9|977.9|982.8|977.8|983|978|982.8|977.8|4
1718843700000|2024-06-20 00:35:00|982.7|977.7|981.8|976.8|982.7|977.7|981.8|976.8|20
1718844000000|2024-06-20 00:40:00|981.9|976.9|981.7|976.7|981.9|976.9|981.2|976.2|26
1718844300000|2024-06-20 00:45:00|981.6|976.6|982.4|977.4|982.5|977.5|981.6|976.6|18
1718844600000|2024-06-20 00:50:00|982.5|977.5|982.5|977.5|982.5|977.5|982.2|977.2|13
1718844900000|2024-06-20 00:55:00|982.4|977.4|983.5|978.5|983.5|978.5|982.2|977.2|37
1718845200000|2024-06-20 01:00:00|983.6|978.6|985.9|980.9|986|981|983.6|978.6|68
1718845500000|2024-06-20 01:05:00|985.8|980.8|986|981|986.7|981.7|985.8|980.8|47
1718845800000|2024-06-20 01:10:00|986.1|981.1|986.5|981.5|986.6|981.6|985.7|980.7|51
1718846100000|2024-06-20 01:15:00|986.4|981.4|985.1|980.1|986.5|981.5|985|980|53
1718846400000|2024-06-20 01:20:00|985|980|984.6|979.6|985|980|983.5|978.5|87
1718846700000|2024-06-20 01:25:00|984.7|979.7|984.6|979.6|984.8|979.8|984.1|979.1|55
1718847000000|2024-06-20 01:30:00|984.8|979.8|987|982|987.1|982.1|984.6|979.6|78
1718847300000|2024-06-20 01:35:00|987.1|982.1|987.5|982.5|987.7|982.7|986.9|981.9|98
1718847600000|2024-06-20 01:40:00|987.6|982.6|986.5|981.5|987.6|982.6|986.4|981.4|81
1718847900000|2024-06-20 01:45:00|986.6|981.6|987|982|987.4|982.4|986.4|981.4|59
1718848200000|2024-06-20 01:50:00|987.2|982.2|986.9|981.9|987.4|982.4|986.6|981.6|66
1718848500000|2024-06-20 01:55:00|986.8|981.8|984.8|979.8|986.8|981.8|984.8|979.8|54
1718848800000|2024-06-20 02:00:00|984.5|979.5|983.9|978.9|984.7|979.7|983.5|978.5|49
1718849100000|2024-06-20 02:05:00|984|979|984.2|979.2|984.6|979.6|984|979|61
1718849400000|2024-06-20 02:10:00|984.1|979.1|984.7|979.7|985|980|984|979|43
1718849700000|2024-06-20 02:15:00|984.8|979.8|984.7|979.7|984.8|979.8|984.2|979.2|32
1718850000000|2024-06-20 02:20:00|984.6|979.6|984.4|979.4|984.7|979.7|984|979|26
1718850300000|2024-06-20 02:25:00|984.5|979.5|984|979|984.6|979.6|984|979|19
1718850600000|2024-06-20 02:30:00|983.8|978.8|982.9|977.9|984.2|979.2|982.7|977.7|41
1718850900000|2024-06-20 02:35:00|982.8|977.8|982.2|977.2|983.3|978.3|982.2|977.2|31
1718851200000|2024-06-20 02:40:00|982.1|977.1|983.1|978.1|983.3|978.3|982|977|37
1718851500000|2024-06-20 02:45:00|983.2|978.2|982.7|977.7|983.5|978.5|982.5|977.5|31
1718851800000|2024-06-20 02:50:00|982.9|977.9|983.4|978.4|983.4|978.4|982.4|977.4|43
1718852100000|2024-06-20 02:55:00|983.5|978.5|983.7|978.7|984.3|979.3|983.4|978.4|34
1718852400000|2024-06-20 03:00:00|983.9|978.9|983.8|978.8|984.1|979.1|983.1|978.1|40
1718852700000|2024-06-20 03:05:00|983.9|978.9|984.3|979.3|984.4|979.4|983.7|978.7|36
1718853000000|2024-06-20 03:10:00|984.5|979.5|984.9|979.9|984.9|979.9|984.4|979.4|19
1718853300000|2024-06-20 03:15:00|985.1|980.1|985.7|980.7|985.8|980.8|984.7|979.7|25
1718853600000|2024-06-20 03:20:00|985.6|980.6|985.1|980.1|985.6|980.6|985.1|980.1|21
1718853900000|2024-06-20 03:25:00|985.2|980.2|985.2|980.2|985.3|980.3|985|980|13
1718854200000|2024-06-20 03:30:00|985.1|980.1|984.9|979.9|985.3|980.3|984.8|979.8|19
1718854500000|2024-06-20 03:35:00|985|980|984.8|979.8|985.1|980.1|984.6|979.6|30
1718854800000|2024-06-20 03:40:00|984.7|979.7|984.9|979.9|985|980|984.4|979.4|14
1718855100000|2024-06-20 03:45:00|985|980|985|980|985|980|984.7|979.7|20
1718855400000|2024-06-20 03:50:00|985.1|980.1|985.5|980.5|985.6|980.6|985|980|13
1718855700000|2024-06-20 03:55:00|985.6|980.6|986|981|986.2|981.2|985.5|980.5|12
1718856000000|2024-06-20 04:00:00|986.1|981.1|986|981|986.2|981.2|985.8|980.8|15
1718856300000|2024-06-20 04:05:00|985.9|980.9|986.2|981.2|986.3|981.3|985.9|980.9|15
1718856600000|2024-06-20 04:10:00|986.3|981.3|985.9|980.9|986.4|981.4|985.9|980.9|17
1718856900000|2024-06-20 04:15:00|986.1|981.1|986.1|981.1|986.4|981.4|986|981|15
1718857200000|2024-06-20 04:20:00|986.2|981.2|987.1|982.1|987.1|982.1|986.1|981.1|33
1718857500000|2024-06-20 04:25:00|987|982|986.8|981.8|987.3|982.3|986.5|981.5|28
1718857800000|2024-06-20 04:30:00|986.9|981.9|987|982|988|983|986.5|981.5|47
1718858100000|2024-06-20 04:35:00|987.2|982.2|987.3|982.3|987.6|982.6|986.9|981.9|35
1718858400000|2024-06-20 04:40:00|987.4|982.4|987.9|982.9|988|983|987.2|982.2|25
1718858700000|2024-06-20 04:45:00|988|983|988.1|983.1|988.1|983.1|987.5|982.5|25
1718859000000|2024-06-20 04:50:00|988.2|983.2|988.5|983.5|988.5|983.5|987.7|982.7|28
1718859300000|2024-06-20 04:55:00|988.6|983.6|988.8|983.8|989.5|985.3|987.1|983.4|36
1718859600000|2024-06-20 05:00:00|988.7|983.7|988.6|983.6|988.9|983.9|988.1|983.1|42
1718859900000|2024-06-20 05:05:00|988.7|983.7|987.8|982.8|988.7|983.7|987.8|982.8|39
1718860200000|2024-06-20 05:10:00|987.7|982.7|988.7|983.7|988.7|983.7|987.7|982.7|30
1718860500000|2024-06-20 05:15:00|988.6|983.6|988.1|983.1|988.7|983.7|987.8|982.8|46
1718860800000|2024-06-20 05:20:00|988|983|988.8|983.8|988.8|983.8|988|983|24
1718861100000|2024-06-20 05:25:00|988.7|983.7|988.8|983.8|988.9|983.9|988.5|983.5|22
1718861400000|2024-06-20 05:30:00|989|984|989.4|984.4|990.8|985.8|989|984|120
1718861700000|2024-06-20 05:35:00|989.5|984.5|989.4|984.4|990.2|985.2|988.8|983.8|46
1718862000000|2024-06-20 05:40:00|989.2|984.2|988.8|983.8|989.2|984.2|988.5|983.5|56
1718862300000|2024-06-20 05:45:00|988.7|983.7|988.8|983.8|988.8|983.8|988.1|983.1|36
1718862600000|2024-06-20 05:50:00|988.6|983.6|988.1|983.1|988.6|983.6|987.7|982.7|37
1718862900000|2024-06-20 05:55:00|987.9|982.9|987.2|982.2|988.3|983.3|987.1|982.1|29
1718863200000|2024-06-20 06:00:00|987.4|982.4|988.1|983.1|988.4|983.4|987.4|982.4|67
1718863500000|2024-06-20 06:05:00|987.9|982.9|988.1|983.1|988.5|983.5|987.8|982.8|52
1718863800000|2024-06-20 06:10:00|988|983|988.1|983.1|988.6|983.6|987.4|982.4|48
1718864100000|2024-06-20 06:15:00|988.3|983.3|988.2|983.2|989.1|984.1|988.2|983.2|32
1718864400000|2024-06-20 06:20:00|988.1|983.1|988.4|983.4|988.5|983.5|987.5|982.5|45
1718864700000|2024-06-20 06:25:00|988.5|983.5|989.4|984.4|990.1|985.1|988.5|983.5|47
1718865000000|2024-06-20 06:30:00|989.3|984.3|989|984|989.5|984.5|988.8|983.8|47
1718865300000|2024-06-20 06:35:00|986.5|984.7|988.8|983.8|989.4|984.8|986|983.8|41
1718865600000|2024-06-20 06:40:00|988.9|983.9|989|984|989.3|984.3|988.7|983.7|38
1718865900000|2024-06-20 06:45:00|988.9|983.9|990.5|985.5|990.9|985.9|988.9|983.9|51
1718866200000|2024-06-20 06:50:00|990.6|985.6|989.7|984.7|990.9|985.9|989.5|984.5|42
1718866500000|2024-06-20 06:55:00|989.5|984.5|988.7|983.7|989.8|984.8|988.7|983.7|38
1718866800000|2024-06-20 07:00:00|988.6|983.6|990.8|985.8|990.8|985.8|988.6|983.6|47
1718867100000|2024-06-20 07:05:00|990.7|985.7|990.8|985.8|990.8|985.8|989.9|984.9|64
1718867400000|2024-06-20 07:10:00|990.7|985.7|989.7|984.7|990.7|985.7|989.4|984.4|59
1718867700000|2024-06-20 07:15:00|989.6|984.6|990.5|985.5|991.3|986.3|989.5|984.5|49
1718868000000|2024-06-20 07:20:00|990.4|985.4|992.1|987.1|992.3|987.3|990.3|985.3|51
1718868300000|2024-06-20 07:25:00|992.2|987.2|992.6|987.6|993|988|991.7|986.7|45
1718868600000|2024-06-20 07:30:00|992.5|987.5|991.8|986.8|993.4|988.4|991.2|986.2|120
1718868900000|2024-06-20 07:35:00|991.9|986.9|990.5|985.5|991.9|986.9|990.5|985.5|55
1718869200000|2024-06-20 07:40:00|990.4|985.4|990.8|985.8|991.2|986.2|990.3|985.3|50
1718869500000|2024-06-20 07:45:00|990.9|985.9|988.7|983.7|990.9|985.9|988.5|983.5|52
1718869800000|2024-06-20 07:50:00|988.6|983.6|989.8|984.8|989.8|984.8|988.2|983.2|46
1718870100000|2024-06-20 07:55:00|989.6|984.6|989.2|984.2|990.2|985.2|989|984|57
1718870400000|2024-06-20 08:00:00|989|984|989|984|989.6|984.6|988.3|983.3|82
1718870700000|2024-06-20 08:05:00|988.9|983.9|988.4|983.4|989.3|984.3|988|983|81
1718871000000|2024-06-20 08:10:00|988.2|983.2|987.2|982.2|988.2|983.2|987.1|982.1|49
1718871300000|2024-06-20 08:15:00|987|982|988.2|983.2|988.4|983.4|987|982|53
1718871600000|2024-06-20 08:20:00|988.1|983.1|988.5|983.5|989.1|984.1|988.1|983.1|41
1718871900000|2024-06-20 08:25:00|988.6|983.6|987.8|982.8|989.3|984.3|987.8|982.8|50
1718872200000|2024-06-20 08:30:00|987.7|982.7|986.6|981.6|987.8|982.8|986.2|981.2|51
1718872500000|2024-06-20 08:35:00|986.8|981.8|986.5|981.5|986.8|981.8|985.5|980.5|51
1718872800000|2024-06-20 08:40:00|986.3|981.3|984.5|979.5|986.4|981.4|984.5|979.5|65
1718873100000|2024-06-20 08:45:00|984.6|979.6|985.6|980.6|985.6|980.6|984.3|979.3|58
1718873400000|2024-06-20 08:50:00|985.5|980.5|985|980|985.5|980.5|984.3|979.3|42
1718873700000|2024-06-20 08:55:00|984.8|979.8|985.8|980.8|985.8|980.8|984.6|979.6|52
1718874000000|2024-06-20 09:00:00|985.7|980.7|986.8|981.8|987.2|982.2|985.4|980.4|47
1718874300000|2024-06-20 09:05:00|986.7|981.7|987.6|982.6|988.1|983.1|986.5|981.5|36
1718874600000|2024-06-20 09:10:00|987.3|982.3|987.8|982.8|987.9|982.9|987.1|982.1|29
1718874900000|2024-06-20 09:15:00|987.9|982.9|988.9|983.9|989.4|984.4|987.9|982.9|30
1718875200000|2024-06-20 09:20:00|989|984|988.1|983.1|989.3|984.3|988.1|983.1|30
1718875500000|2024-06-20 09:25:00|988|983|987.4|982.4|988.5|983.5|986.5|981.5|65
1718875800000|2024-06-20 09:30:00|987.3|982.3|988.5|983.5|988.7|983.7|987.3|982.3|41
1718876100000|2024-06-20 09:35:00|988.6|983.6|989.3|984.3|989.6|984.6|988.6|983.6|46
1718876400000|2024-06-20 09:40:00|989.2|984.2|988.7|983.7|989.5|984.5|988.6|983.6|49
1718876700000|2024-06-20 09:45:00|988.8|983.8|989.4|984.4|989.6|984.6|988.8|983.8|45
1718877000000|2024-06-20 09:50:00|989.5|984.5|989.5|984.5|990.5|985.5|989.2|984.2|56
1718877300000|2024-06-20 09:55:00|989.3|984.3|989.6|984.6|990.3|985.3|988.9|983.9|59
1718877600000|2024-06-20 10:00:00|989.7|984.7|989.9|984.9|989.9|984.9|988.6|983.6|44
1718877900000|2024-06-20 10:05:00|990.1|985.1|990.8|985.8|991.4|986.4|989.9|984.9|58
1718878200000|2024-06-20 10:10:00|990.7|985.7|991.2|986.2|991.8|986.8|990.5|985.5|51
1718878500000|2024-06-20 10:15:00|991.3|986.3|990.6|985.6|991.3|986.3|990.5|985.5|29
1718878800000|2024-06-20 10:20:00|990.7|985.7|990.8|985.8|991|986|989.8|984.8|29
1718879100000|2024-06-20 10:25:00|990.9|985.9|990.8|985.8|991.9|986.9|990.4|985.4|43
1718879400000|2024-06-20 10:30:00|991.8|986.8|991.8|986.8|992|987|990.6|985.6|37
1718879700000|2024-06-20 10:35:00|991.7|986.7|991.2|986.2|991.8|986.8|990.7|985.7|32
1718880000000|2024-06-20 10:40:00|991.3|986.3|992.3|987.3|992.4|987.4|991.1|986.1|41
1718880300000|2024-06-20 10:45:00|992.1|987.1|990.9|985.9|992.5|987.5|990.7|985.7|30
1718880600000|2024-06-20 10:50:00|991|986|990.6|985.6|991.4|986.4|990.6|985.6|25
1718880900000|2024-06-20 10:55:00|990.7|985.7|989.1|984.1|990.7|985.7|989|984|36
1718881200000|2024-06-20 11:00:00|989|984|988.6|983.6|989.1|984.1|988.3|983.3|25
1718881500000|2024-06-20 11:05:00|988.7|983.7|989|984|989.6|984.6|988.7|983.7|18
1718881800000|2024-06-20 11:10:00|988.9|983.9|988.7|983.7|989.1|984.1|988.3|983.3|38
1718882100000|2024-06-20 11:15:00|988.6|983.6|989.9|984.9|990.3|985.3|988.6|983.6|43
1718882400000|2024-06-20 11:20:00|990|985|989.9|984.9|990.3|985.3|988.9|983.9|43
1718882700000|2024-06-20 11:25:00|989.7|984.7|991.1|986.1|991.1|986.1|989.6|984.6|34
1718883000000|2024-06-20 11:30:00|991.4|986.4|990.8|985.8|992.4|987.4|990.5|985.5|55
1718883300000|2024-06-20 11:35:00|990.9|985.9|991.2|986.2|991.5|986.5|990.8|985.8|36
1718883600000|2024-06-20 11:40:00|991.4|986.4|992|987|992.3|987.3|991.2|986.2|42
1718883900000|2024-06-20 11:45:00|991.8|986.8|990.9|985.9|992.1|987.1|990.9|985.9|41
1718884200000|2024-06-20 11:50:00|990.5|985.5|990.1|985.1|990.9|985.9|989|984|52
1718884500000|2024-06-20 11:55:00|990.2|985.2|989|984|990.3|985.3|988.9|983.9|85
1718884800000|2024-06-20 12:00:00|989.1|984.1|987.3|982.3|990|985|987.3|982.3|108
1718885100000|2024-06-20 12:05:00|987.2|982.2|985|980|988.1|983.1|984.9|979.9|98
1718885400000|2024-06-20 12:10:00|984.9|979.9|982.8|977.8|985.1|980.1|982.5|977.5|124
1718885700000|2024-06-20 12:15:00|982.7|977.7|986.1|981.1|986.1|981.1|982.1|977.1|136
1718886000000|2024-06-20 12:20:00|986.5|981.5|984.1|979.1|986.7|981.7|983.2|978.2|156
1718886300000|2024-06-20 12:25:00|984|979|982.3|977.3|984.1|979.1|982.1|977.1|81
1718886600000|2024-06-20 12:30:00|981.9|976.9|982.3|977.3|984.5|979.5|981.5|976.5|155
1718886900000|2024-06-20 12:35:00|982.2|977.2|979.6|974.6|982.6|977.6|979.1|974.1|178
1718887200000|2024-06-20 12:40:00|979.7|974.7|978.9|973.9|980|975|977.4|972.4|186
1718887500000|2024-06-20 12:45:00|978.8|973.8|976.9|971.9|979.5|974.5|976.8|971.8|99
1718887800000|2024-06-20 12:50:00|977|972|978.7|973.7|980.3|975.3|976.7|971.9|110
1718888100000|2024-06-20 12:55:00|978.9|973.9|977|972|979.3|974.3|976.5|971.5|159
1718888400000|2024-06-20 13:00:00|976.9|971.9|976.6|971.6|977|972|973.4|968.4|191
1718888700000|2024-06-20 13:05:00|976.3|971.3|977.5|972.5|977.8|972.8|975.2|970.2|162
1718889000000|2024-06-20 13:10:00|977.6|972.6|976.9|971.9|977.6|972.6|976|971|128
1718889300000|2024-06-20 13:15:00|976.7|971.7|974.9|969.9|977.1|972.1|974.7|969.7|127
1718889600000|2024-06-20 13:20:00|974.8|969.8|976.9|971.9|977.4|972.4|974.7|969.7|160
1718889900000|2024-06-20 13:25:00|976.8|971.8|975.2|970.2|977|972|974.9|969.9|114
1718890200000|2024-06-20 13:30:00|975.3|970.3|975.6|970.6|976.7|971.7|973.2|968.2|234
1718890500000|2024-06-20 13:35:00|975.7|970.7|979.6|974.6|979.8|974.8|975.5|970.5|193
1718890800000|2024-06-20 13:40:00|979.5|974.5|983.6|978.6|984.2|979.2|979.5|974.5|177
1718891100000|2024-06-20 13:45:00|983.5|978.5|980.5|975.5|983.6|979.7|979.9|975.3|128
1718891400000|2024-06-20 13:50:00|980.6|975.6|980.1|975.1|980.8|976.8|978.1|974.2|91
1718891700000|2024-06-20 13:55:00|980.2|975.2|980.4|975.4|980.5|975.5|979|974|69
1718892000000|2024-06-20 14:00:00|980.6|975.6|981.6|976.6|982.5|978.7|979|975.4|103
1718892300000|2024-06-20 14:05:00|981.5|976.5|982.5|977.5|983.3|978.3|981|976|100
1718892600000|2024-06-20 14:10:00|982.3|977.3|981.2|976.2|982.8|977.8|979.4|974.4|107
1718892900000|2024-06-20 14:15:00|981.3|976.3|982.7|977.7|983.1|978.1|981.3|976.3|108
1718893200000|2024-06-20 14:20:00|983|978|983.1|978.1|984.6|979.6|982.5|977.5|117
1718893500000|2024-06-20 14:25:00|983|978|984.8|979.8|985.6|980.6|982.6|977.6|78
1718893800000|2024-06-20 14:30:00|984.9|979.9|985|980|985.6|980.6|984|979|74
1718894100000|2024-06-20 14:35:00|985.1|980.1|986.1|981.1|986.4|981.4|984.8|979.8|62
1718894400000|2024-06-20 14:40:00|986|981|987.9|982.9|988.1|983.1|985.8|980.8|52
1718894700000|2024-06-20 14:45:00|988|983|987.4|982.4|988.1|983.9|985.5|982|49
1718895000000|2024-06-20 14:50:00|987.5|982.5|987.1|982.1|988|983|986.9|981.9|65
1718895300000|2024-06-20 14:55:00|985.5|983.7|988.1|983.1|988.3|984.3|985.5|981.9|48
1718895600000|2024-06-20 15:00:00|988.2|983.2|987.4|985.6|988.3|985.9|986.7|982.8|64
1718895900000|2024-06-20 15:05:00|987.5|985.7|988.4|983.4|989|986.1|987.4|983.4|72
1718896200000|2024-06-20 15:10:00|988.5|983.5|985.7|980.7|988.5|983.5|984.9|980.5|86
1718896500000|2024-06-20 15:15:00|985.8|980.8|985|980|985.8|981.8|983.5|979.4|51
1718896800000|2024-06-20 15:20:00|984.9|979.9|985.2|980.2|985.8|981.9|983.3|979.5|48
1718897100000|2024-06-20 15:25:00|985.3|980.3|985|980|985.7|980.7|985|980|48
1718897400000|2024-06-20 15:30:00|984.9|979.9|983.7|981.9|985.4|981.9|982.9|979|73
1718897700000|2024-06-20 15:35:00|983.6|981.8|983.7|981.9|985.2|982.1|983.6|980|29
1718898000000|2024-06-20 15:40:00|983.8|982|983.7|981.9|984.1|982.3|983.7|981.9|32
1718898300000|2024-06-20 15:45:00|983.8|982|984|982.2|984.6|982.8|983.7|981.9|40
1718898600000|2024-06-20 15:50:00|984.2|982.4|987.3|982.3|987.7|982.7|984.1|982.2|14
1718898900000|2024-06-20 15:55:00|987.2|982.2|985.1|980.1|987.3|982.3|985.1|980.1|36
1718899200000|2024-06-20 16:00:00|985|980|984.7|979.7|985.9|982|983.6|979.7|35
1718899500000|2024-06-20 16:05:00|984.8|979.8|984.8|979.8|985.3|980.3|984.4|979.4|38
1718899800000|2024-06-20 16:10:00|984.6|979.6|984.6|979.6|985.3|980.3|984.1|979.1|47
1718900100000|2024-06-20 16:15:00|984.7|979.7|985.2|980.2|985.3|980.3|984.5|979.5|36
1718900400000|2024-06-20 16:20:00|985|980|983.8|978.8|985.2|980.2|983.7|978.7|36
1718900700000|2024-06-20 16:25:00|983.9|978.9|983.6|978.6|984.5|979.5|983.3|978.3|66
1718901000000|2024-06-20 16:30:00|983.7|978.7|983.9|978.9|984.7|979.7|983.4|978.4|70
1718901300000|2024-06-20 16:35:00|984|979|982.7|977.7|984.1|979.1|982.5|977.5|52
1718901600000|2024-06-20 16:40:00|982.8|977.8|983.8|978.8|983.8|978.8|982.8|977.8|48
1718901900000|2024-06-20 16:45:00|983.7|978.7|983.9|978.9|983.9|978.9|983.1|978.1|39
1718902200000|2024-06-20 16:50:00|984|979|983.1|978.1|984|979|982.2|977.2|43
1718902500000|2024-06-20 16:55:00|983.2|978.2|982.6|977.6|983.4|978.4|982.1|977.1|44
1718902800000|2024-06-20 17:00:00|982.7|977.7|983|981.2|984.6|981.4|982.6|977.6|68
1718903100000|2024-06-20 17:05:00|982.9|981.1|984.8|979.8|985.2|981.3|982.9|979.3|59
1718903400000|2024-06-20 17:10:00|984.9|979.9|984.6|979.6|985|980|984.5|979.5|31
1718903700000|2024-06-20 17:15:00|984.7|979.7|984.4|979.4|984.7|979.7|984.3|979.3|15
1718904000000|2024-06-20 17:20:00|984.3|979.3|983.7|978.7|984.4|979.4|983.7|978.7|30
1718904300000|2024-06-20 17:25:00|983.6|978.6|983.2|978.2|983.8|978.8|982.9|977.9|27
1718904600000|2024-06-20 17:30:00|983|978|982.9|977.9|983.3|978.3|982.7|977.7|25
1718904900000|2024-06-20 17:35:00|982.8|977.8|982.5|977.5|982.9|977.9|982.4|977.4|26
1718905200000|2024-06-20 17:40:00|982.6|977.6|982.9|977.9|982.9|977.9|982.6|977.6|16
1718905500000|2024-06-20 17:45:00|982.8|977.8|983.9|978.9|984.2|979.2|982.8|977.8|21
1718905800000|2024-06-20 17:50:00|984|979|984.5|979.5|984.7|979.7|984|979|18
1718906100000|2024-06-20 17:55:00|984.6|979.6|984.9|979.9|984.9|979.9|984.1|979.1|15
1718906400000|2024-06-20 18:00:00|984.8|979.8|986|981|986|981|984.8|979.8|14
1718906700000|2024-06-20 18:05:00|986.1|981.1|985.6|980.6|986.1|981.1|985.6|980.6|14
1718907000000|2024-06-20 18:10:00|985.3|980.3|985.8|980.8|985.9|980.9|985.3|980.3|12
1718907300000|2024-06-20 18:15:00|985.9|980.9|986.7|981.7|986.9|981.9|985.8|980.8|17
1718907600000|2024-06-20 18:20:00|986.6|981.6|987.1|982.1|987.1|982.1|986.4|981.4|20
1718907900000|2024-06-20 18:25:00|987.2|982.2|987.8|982.8|987.9|982.9|987.1|982.1|23
1718908200000|2024-06-20 18:30:00|987.5|982.5|987.5|982.5|987.7|982.7|987.5|982.5|7
1718908500000|2024-06-20 18:35:00|987.4|982.4|987.2|982.2|987.4|982.4|986.9|981.9|25
1718908800000|2024-06-20 18:40:00|987.3|982.3|987.1|982.1|987.3|982.3|987|982|15
1718909100000|2024-06-20 18:45:00|987.2|982.2|987.7|982.7|987.7|982.7|987.1|982.1|21
1718909400000|2024-06-20 18:50:00|987.6|982.6|987.6|982.6|987.6|982.6|987.3|982.3|13
1718909700000|2024-06-20 18:55:00|987.7|982.7|987.5|982.5|987.9|982.9|987.5|982.5|9
1718910000000|2024-06-20 19:00:00|987.4|982.4|986.7|981.7|987.8|982.8|986.6|981.6|26
1718910300000|2024-06-20 19:05:00|986.8|981.8|987.1|982.1|987.1|982.1|986.3|981.3|15
1718910600000|2024-06-20 19:10:00|987.2|982.2|986.8|981.8|987.2|982.2|986.8|981.8|13
1718910900000|2024-06-20 19:15:00|986.6|981.6|987.1|982.1|987.1|982.1|986.6|981.6|6
1718911200000|2024-06-20 19:20:00|987|982|986.6|981.6|987|982|986.6|981.6|29
1718911500000|2024-06-20 19:25:00|986.7|981.7|986.9|981.9|987|982|986.7|981.7|9
1718911800000|2024-06-20 19:30:00|986.8|981.8|986.5|981.5|986.8|981.8|986.4|981.4|12
1718912100000|2024-06-20 19:35:00|986.4|981.4|986.6|981.6|986.7|981.7|986.4|981.4|7
1718912400000|2024-06-20 19:40:00|986.7|981.7|987|982|987|982|986.7|981.7|14
1718912700000|2024-06-20 19:45:00|986.9|981.9|987.5|982.5|987.7|982.7|986.9|981.9|16
1718913000000|2024-06-20 19:50:00|987.6|982.6|987.7|982.7|987.9|982.9|987.6|982.6|14
1718913300000|2024-06-20 19:55:00|987.6|982.6|987.4|982.4|987.6|982.6|987.2|982.2|14
1718913600000|2024-06-20 20:00:00|987.3|982.3|987.2|982.2|987.3|982.3|986.9|981.9|9
1718913900000|2024-06-20 20:05:00|987.3|982.3|987.4|982.4|987.4|982.4|987.2|982.2|6
1718914200000|2024-06-20 20:10:00|987.3|982.3|987.4|982.4|987.4|982.4|987.3|982.3|2
1718914500000|2024-06-20 20:15:00|987.3|982.3|987.4|982.4|987.5|982.5|987.3|982.3|8
1718914800000|2024-06-20 20:20:00|987.5|982.5|987|982|987.5|982.5|986.9|981.9|11
1718915100000|2024-06-20 20:25:00|987.1|982.1|986.9|981.9|987.1|982.1|986.9|981.9|6
1718915400000|2024-06-20 20:30:00|986.8|981.8|986.6|981.6|986.8|981.8|986.6|981.6|8
1718915700000|2024-06-20 20:35:00|986.7|981.7|986|981|986.7|981.7|985.9|980.9|18
1718916000000|2024-06-20 20:40:00|986.1|981.1|986.1|981.1|986.2|981.2|986.1|981.1|3
1718916300000|2024-06-20 20:45:00|986.2|981.2|986.1|981.1|986.4|981.4|986.1|981.1|5
1718916600000|2024-06-20 20:50:00|986|981|986.3|981.3|986.4|981.4|986|981|10
1718916900000|2024-06-20 20:55:00|986.2|981.2|986.3|981.3|986.5|981.5|986.1|981.1|11
1718920800000|2024-06-20 22:00:00|986.6|981.6|986.8|981.8|987|982|986.5|981.5|15
1718921100000|2024-06-20 22:05:00|986.9|981.9|987|982|987.1|982.1|986.9|981.9|4
1718921400000|2024-06-20 22:10:00|986.6|981.6|986.4|981.4|986.9|981.9|986.4|981.4|12
1718921700000|2024-06-20 22:15:00|986.5|981.5|986.9|981.9|987|982|986.4|981.4|13
1718922000000|2024-06-20 22:20:00|987|982|986.6|981.6|987|982|986.5|981.5|16
1718922300000|2024-06-20 22:25:00|986.4|981.4|986.7|981.7|986.8|981.8|986.4|981.4|7
1718922600000|2024-06-20 22:30:00|986.8|981.8|986.6|981.6|986.8|981.8|986.6|981.6|2
1718922900000|2024-06-20 22:35:00|986.7|981.7|986.8|981.8|987|982|986.7|981.7|5
1718923200000|2024-06-20 22:40:00|986.7|981.7|986.7|981.7|986.8|981.8|986.7|981.7|7
1718923500000|2024-06-20 22:45:00|986.6|981.6|986.8|981.8|986.9|981.9|986.5|981.5|15
1718923800000|2024-06-20 22:50:00|986.9|981.9|987.3|982.3|987.5|982.5|986.8|981.8|9
1718924100000|2024-06-20 22:55:00|987.4|982.4|987|982|987.4|982.4|986.8|981.8|9
1718924400000|2024-06-20 23:00:00|986.9|981.9|986.9|981.9|987|982|986.8|981.8|7
1718924700000|2024-06-20 23:05:00|987|982|987.4|982.4|987.9|982.9|987|982|11
1718925000000|2024-06-20 23:10:00|987.5|982.5|987.8|982.8|987.8|982.8|987.4|982.4|10
1718925300000|2024-06-20 23:15:00|987.7|982.7|988.1|983.1|988.1|983.1|987.7|982.7|5
1718925600000|2024-06-20 23:20:00|988.2|983.2|988.3|983.3|988.3|983.3|988.1|983.1|8
1718925900000|2024-06-20 23:25:00|988.2|983.2|987.8|982.8|988.2|983.2|987.8|982.8|11
1718926200000|2024-06-20 23:30:00|987.9|982.9|987.5|982.5|988|983|987.5|982.5|8
1718926500000|2024-06-20 23:35:00|987.4|982.4|987.4|982.4|987.4|982.4|987.1|982.1|9
1718926800000|2024-06-20 23:40:00|987.5|982.5|987.4|982.4|987.5|982.5|987.4|982.4|12
1718927100000|2024-06-20 23:45:00|987.3|982.3|986.9|981.9|987.5|982.5|986.8|981.8|21
1718927400000|2024-06-20 23:50:00|987.1|982.1|986.2|981.2|987.1|982.1|986.1|981.1|15
1718927700000|2024-06-20 23:55:00|986.1|981.1|987.1|982.1|987.4|982.4|986|981|18
1718928000000|2024-06-21 00:00:00|987|982|986.9|981.9|987.6|982.6|986.7|981.7|41
1718928300000|2024-06-21 00:05:00|987|982|987.6|982.6|987.8|982.8|986.9|981.9|21
1718928600000|2024-06-21 00:10:00|987.5|982.5|986.9|981.9|987.5|982.5|986.9|981.9|23
1718928900000|2024-06-21 00:15:00|987|982|986.9|981.9|987.1|982.1|986.4|981.4|14
1718929200000|2024-06-21 00:20:00|987.1|982.1|987.9|982.9|988|983|987|982|23
1718929500000|2024-06-21 00:25:00|987.8|982.8|988|983|988.1|983.1|987.8|982.8|21
1718929800000|2024-06-21 00:30:00|988.1|983.1|988.4|983.4|988.5|983.5|988|983|16
1718930100000|2024-06-21 00:35:00|988.8|983.8|988.4|983.4|988.8|983.8|988.3|983.3|17
1718930400000|2024-06-21 00:40:00|988.5|983.5|988.3|983.3|988.5|983.5|988.2|983.2|11
1718930700000|2024-06-21 00:45:00|988.2|983.2|988.6|983.6|988.6|983.6|988.2|983.2|13
1718931000000|2024-06-21 00:50:00|988.5|983.5|988.5|983.5|988.6|983.6|988.4|983.4|5
1718931300000|2024-06-21 00:55:00|988.4|983.4|988.4|983.4|988.4|983.4|988.4|983.4|1
1718931600000|2024-06-21 01:00:00|988.5|983.5|988|983|988.6|983.6|987.9|982.9|48
1718931900000|2024-06-21 01:05:00|988.1|983.1|988|983|988.3|983.3|987.9|982.9|48
1718932200000|2024-06-21 01:10:00|987.8|982.8|986.7|981.7|988.4|983.4|986.7|981.7|44
1718932500000|2024-06-21 01:15:00|986.6|981.6|986.4|981.4|986.6|981.6|985.3|980.3|87
1718932800000|2024-06-21 01:20:00|986.3|981.3|986.8|981.8|987.1|982.1|986.3|981.3|55
1718933100000|2024-06-21 01:25:00|987|982|986.9|981.9|987.3|982.3|986.8|981.8|36
1718933400000|2024-06-21 01:30:00|987.1|982.1|983.6|978.6|987.2|982.2|983.6|978.6|78
1718933700000|2024-06-21 01:35:00|983.7|978.7|983.6|978.6|984.4|979.4|983.3|978.3|77
1718934000000|2024-06-21 01:40:00|983.7|978.7|984|979|984.4|979.4|983.6|978.6|55
1718934300000|2024-06-21 01:45:00|984.2|979.2|985|980|985.2|980.2|983.9|978.9|76
1718934600000|2024-06-21 01:50:00|984.8|979.8|985.2|980.2|985.2|980.2|983.9|978.9|60
1718934900000|2024-06-21 01:55:00|985.3|980.3|984.7|979.7|985.4|980.4|984.4|979.4|51
1718935200000|2024-06-21 02:00:00|984.8|979.8|986.3|981.3|986.3|981.3|984.7|979.7|62
1718935500000|2024-06-21 02:05:00|986.2|981.2|986.3|981.3|986.9|981.9|986|981|33
1718935800000|2024-06-21 02:10:00|986.2|981.2|986|981|986.3|981.3|985.5|980.5|28
1718936100000|2024-06-21 02:15:00|985.8|980.8|985|980|985.8|980.8|984.9|979.9|19
1718936400000|2024-06-21 02:20:00|985.1|980.1|984.6|979.6|985.2|980.2|984.5|979.5|18
1718936700000|2024-06-21 02:25:00|984.7|979.7|984.6|979.6|984.7|979.7|984.4|979.4|16
1718937000000|2024-06-21 02:30:00|984.5|979.5|984.3|979.3|984.5|979.5|984.1|979.1|22
1718937300000|2024-06-21 02:35:00|984.2|979.2|984|979|984.5|979.5|984|979|21
1718937600000|2024-06-21 02:40:00|983.9|978.9|983.4|978.4|984|979|983.4|978.4|38
1718937900000|2024-06-21 02:45:00|983.3|978.3|984|979|984.2|979.2|983.3|978.3|42
1718938200000|2024-06-21 02:50:00|984.1|979.1|984.5|979.5|984.6|979.6|984|979|18
1718938500000|2024-06-21 02:55:00|984.4|979.4|984.8|979.8|984.9|979.9|984.4|979.4|16
1718938800000|2024-06-21 03:00:00|984.9|979.9|983.9|978.9|984.9|979.9|983.9|978.9|17
1718939100000|2024-06-21 03:05:00|984|979|983.9|978.9|984.4|979.4|983.9|978.9|31
1718939400000|2024-06-21 03:10:00|983.8|978.8|984|979|984.2|979.2|983.8|978.8|25
1718939700000|2024-06-21 03:15:00|983.9|978.9|984.5|979.5|984.6|979.6|983.7|978.7|34
1718940000000|2024-06-21 03:20:00|984.6|979.6|984.9|979.9|984.9|979.9|984.2|979.2|18
1718940300000|2024-06-21 03:25:00|985|980|985.7|980.7|985.8|980.8|984.9|979.9|27
1718940600000|2024-06-21 03:30:00|985.6|980.6|985.3|980.3|985.6|980.6|985.2|980.2|19
1718940900000|2024-06-21 03:35:00|985.2|980.2|985.3|980.3|985.4|980.4|985.2|980.2|9
1718941200000|2024-06-21 03:40:00|985.4|980.4|985.9|980.9|985.9|980.9|985.2|980.2|15
1718941500000|2024-06-21 03:45:00|985.8|980.8|985.6|980.6|985.8|980.8|985.3|980.3|17
1718941800000|2024-06-21 03:50:00|985.7|980.7|985.9|980.9|985.9|980.9|985.7|980.7|9
1718942100000|2024-06-21 03:55:00|986.1|981.1|986.3|981.3|986.3|981.3|986|981|12
1718942400000|2024-06-21 04:00:00|986.4|981.4|986.3|981.3|986.4|981.4|986.1|981.1|10
1718942700000|2024-06-21 04:05:00|986.4|981.4|986.5|981.5|986.6|981.6|986.3|981.3|11
1718943000000|2024-06-21 04:10:00|986.4|981.4|986.1|981.1|986.5|981.5|986.1|981.1|14
1718943300000|2024-06-21 04:15:00|986.2|981.2|985.6|980.6|986.3|981.3|985.1|980.1|19
1718943600000|2024-06-21 04:20:00|985.7|980.7|984.9|979.9|985.7|980.7|984.9|979.9|17
1718943900000|2024-06-21 04:25:00|984.8|979.8|985.2|980.2|985.5|980.5|984.8|979.8|27
1718944200000|2024-06-21 04:30:00|985.3|980.3|985|980|985.3|980.3|984.7|979.7|17
1718944500000|2024-06-21 04:35:00|985.1|980.1|985.5|980.5|985.5|980.5|984.9|979.9|19
1718944800000|2024-06-21 04:40:00|985.6|980.6|985.8|980.8|985.8|980.8|985.2|980.2|29
1718945100000|2024-06-21 04:45:00|985.9|980.9|986.6|981.6|986.7|981.7|985.8|980.8|33
1718945400000|2024-06-21 04:50:00|986.5|981.5|986.7|981.7|986.8|981.8|986.4|981.4|13
1718945700000|2024-06-21 04:55:00|986.8|981.8|987.8|982.8|987.8|982.8|986.8|981.8|14
1718946000000|2024-06-21 05:00:00|987.7|982.7|987.4|982.4|987.7|982.7|987.1|982.1|21
1718946300000|2024-06-21 05:05:00|987.5|982.5|988.2|983.2|988.2|983.2|987.3|982.3|17
1718946600000|2024-06-21 05:10:00|988.1|983.1|987.9|982.9|988.2|983.2|987.7|982.7|11
1718946900000|2024-06-21 05:15:00|988|983|989.1|984.1|989.2|984.2|988|983|17
1718947200000|2024-06-21 05:20:00|989|984|989|984|989|984|988.6|983.6|18
1718947500000|2024-06-21 05:25:00|988.9|983.9|989.3|984.3|989.3|984.3|988.9|983.9|12
1718947800000|2024-06-21 05:30:00|989.4|984.4|989.4|984.4|990.1|985.1|988.8|983.8|95
1718948100000|2024-06-21 05:35:00|989.3|984.3|989.4|984.4|989.4|984.4|988.9|983.9|37
1718948400000|2024-06-21 05:40:00|989.3|984.3|988.3|983.3|989.4|984.4|988.1|983.1|37
1718948700000|2024-06-21 05:45:00|988.2|983.2|988.7|983.7|989|984|988.2|983.2|37
1718949000000|2024-06-21 05:50:00|988.8|983.8|989|984|989.4|984.4|988.7|983.7|45
1718949300000|2024-06-21 05:55:00|989.1|984.1|989|984|989.3|984.3|988.8|983.8|26
1718949600000|2024-06-21 06:00:00|988.7|983.7|988.5|983.5|988.9|983.9|988.1|983.1|48
1718949900000|2024-06-21 06:05:00|988.4|983.4|987.1|982.1|988.7|983.7|986.9|981.9|40
1718950200000|2024-06-21 06:10:00|987|982|988.2|983.2|988.2|983.2|987|982|48
1718950500000|2024-06-21 06:15:00|988.4|983.4|988|983|988.5|983.5|987.8|982.8|44
1718950800000|2024-06-21 06:20:00|988.1|983.1|987.6|982.6|989.3|984.3|987.4|982.4|45
1718951100000|2024-06-21 06:25:00|987.8|982.8|987|982|988.2|983.2|986.5|981.5|42
1718951400000|2024-06-21 06:30:00|987.1|982.1|987.2|982.2|988.1|983.1|986.9|981.9|46
1718951700000|2024-06-21 06:35:00|987.3|982.3|986.4|981.4|987.3|982.3|986|981|45
1718952000000|2024-06-21 06:40:00|986.5|981.5|985.5|980.5|986.5|981.5|985.5|980.5|37
1718952300000|2024-06-21 06:45:00|985.6|980.6|983.4|978.4|985.7|980.7|983.2|978.2|53
1718952600000|2024-06-21 06:50:00|983.2|978.2|983.1|978.1|983.6|978.6|982.7|977.7|62
1718952900000|2024-06-21 06:55:00|982.9|977.9|983.2|978.2|983.5|978.5|982.5|977.5|65
1718953200000|2024-06-21 07:00:00|983|978|983.7|978.7|985|980|982.8|977.8|82
1718953500000|2024-06-21 07:05:00|983.8|978.8|984.4|979.4|984.9|979.9|983.6|978.6|91
1718953800000|2024-06-21 07:10:00|984.5|979.5|983.7|978.7|984.6|979.6|983.3|978.3|44
1718954100000|2024-06-21 07:15:00|983.3|978.3|983.6|978.6|984.1|979.1|983|978|91
1718954400000|2024-06-21 07:20:00|983.5|978.5|981.7|976.7|983.7|978.7|981.6|976.6|57
1718954700000|2024-06-21 07:25:00|981.5|976.5|982.2|977.2|982.5|977.5|981.3|976.3|59
1718955000000|2024-06-21 07:30:00|981.8|976.8|981|976|983|978|979.9|974.9|144
1718955300000|2024-06-21 07:35:00|980.9|975.9|981.3|976.3|981.3|976.3|979.5|974.5|84
1718955600000|2024-06-21 07:40:00|981.6|976.6|982.4|977.4|982.4|977.4|981.3|976.3|72
1718955900000|2024-06-21 07:45:00|982.5|977.5|982.5|977.5|982.9|977.9|982|977|50
1718956200000|2024-06-21 07:50:00|982.4|977.4|982.6|977.6|982.7|977.7|982.2|977.2|58
1718956500000|2024-06-21 07:55:00|982.7|977.7|981.1|976.1|983|978|980.7|975.7|93
1718956800000|2024-06-21 08:00:00|981|976|981.5|976.5|981.5|976.5|980.7|975.7|49
1718957100000|2024-06-21 08:05:00|979.9|978.1|984.1|979.1|984.3|979.3|979.9|976.5|57
1718957400000|2024-06-21 08:10:00|984.2|979.2|986.8|981.8|986.9|983|983|979.2|52
1718957700000|2024-06-21 08:15:00|986.7|981.7|986.6|981.6|987.2|982.2|986.5|981.5|46
1718958000000|2024-06-21 08:20:00|986.5|981.5|988.1|983.1|988.4|983.4|986.5|981.5|37
1718958300000|2024-06-21 08:25:00|988|983|988.6|983.6|988.7|983.7|988|983|29
1718958600000|2024-06-21 08:30:00|988.4|983.4|989.6|984.6|989.7|984.7|987.8|982.8|66
1718958900000|2024-06-21 08:35:00|989.7|984.7|988.8|983.8|989.8|984.8|988.6|983.6|77
1718959200000|2024-06-21 08:40:00|988.9|983.9|991.5|986.5|991.6|986.6|988.9|983.9|53
1718959500000|2024-06-21 08:45:00|991.4|986.4|992.2|987.2|992.4|987.4|991.4|986.4|59
1718959800000|2024-06-21 08:50:00|991.9|986.9|992.3|987.3|992.4|987.4|991.7|986.7|30
1718960100000|2024-06-21 08:55:00|992.2|987.2|995.3|990.3|995.5|990.5|992|987|60
1718960400000|2024-06-21 09:00:00|995.2|990.2|996.9|991.9|997.8|992.8|994.9|989.9|96
1718960700000|2024-06-21 09:05:00|997|992|995.4|990.4|997|992.5|993.8|990.1|97
1718961000000|2024-06-21 09:10:00|995.3|990.3|994.9|989.9|995.9|990.9|994.8|989.8|91
1718961300000|2024-06-21 09:15:00|994.8|989.8|993.8|988.8|994.8|989.8|993.3|988.3|58
1718961600000|2024-06-21 09:20:00|993.9|988.9|993.4|988.4|993.9|988.9|993.3|988.3|31
1718961900000|2024-06-21 09:25:00|993.3|988.3|994.1|989.1|994.5|989.5|993.1|988.1|61
1718962200000|2024-06-21 09:30:00|994|989|994.1|989.1|995|990|993.7|988.7|52
1718962500000|2024-06-21 09:35:00|994.2|989.2|992.4|987.4|994.4|989.4|992.3|987.3|72
1718962800000|2024-06-21 09:40:00|992.2|987.2|991|986|992.2|987.2|990.6|985.6|48
1718963100000|2024-06-21 09:45:00|990.9|985.9|990.8|985.8|992|987|990.4|985.4|64
1718963400000|2024-06-21 09:50:00|990.7|985.7|992.7|987.7|993.2|988.2|990.6|985.6|49
1718963700000|2024-06-21 09:55:00|992.6|987.6|993.5|988.5|993.8|988.8|992.5|987.5|60
1718964000000|2024-06-21 10:00:00|993.7|988.7|993.8|988.8|994.7|989.7|993.6|988.6|51
1718964300000|2024-06-21 10:05:00|994|989|993.7|988.7|994.3|989.3|993.2|988.2|45
1718964600000|2024-06-21 10:10:00|993.6|988.6|993.9|988.9|994.3|989.3|993.3|988.3|37
1718964900000|2024-06-21 10:15:00|993.8|988.8|994.1|989.1|994.4|989.4|993.7|988.7|35
1718965200000|2024-06-21 10:20:00|994|989|994.7|989.7|994.7|989.7|993.5|988.5|20
1718965500000|2024-06-21 10:25:00|994.5|989.5|993.5|988.5|995.2|990.2|993.5|988.5|44
1718965800000|2024-06-21 10:30:00|993.4|988.4|993.8|988.8|994.8|989.8|993|988|59
1718966100000|2024-06-21 10:35:00|993.7|988.7|994.1|989.1|994.3|989.3|993.6|988.6|40
1718966400000|2024-06-21 10:40:00|994.4|989.4|995.9|990.9|995.9|990.9|994.4|989.4|25
1718966700000|2024-06-21 10:45:00|995.8|990.8|997|992|997.3|992.3|995.8|990.8|60
1718967000000|2024-06-21 10:50:00|996.9|991.9|997.9|992.9|998|993|996.5|991.5|50
1718967300000|2024-06-21 10:55:00|998|993|999.2|994.2|999.2|994.2|997.9|992.9|39
1718967600000|2024-06-21 11:00:00|999.3|994.3|1001.1|996.1|1001.4|996.4|999.3|994.3|77
1718967900000|2024-06-21 11:05:00|1001|996|1002.3|997.3|1002.6|997.6|1000.6|995.6|70
1718968200000|2024-06-21 11:10:00|1002.4|997.4|1001.2|996.2|1002.6|997.6|1000.3|995.3|80
1718968500000|2024-06-21 11:15:00|1000.9|995.9|1002.7|997.7|1002.7|997.7|1000.9|995.9|63
1718968800000|2024-06-21 11:20:00|1002.8|997.8|1002.6|997.6|1003.1|998.1|1001.8|996.8|75
1718969100000|2024-06-21 11:25:00|1002.7|997.7|1002.3|997.3|1003.4|998.4|1001.9|996.9|60
1718969400000|2024-06-21 11:30:00|1002.1|997.1|1004.2|999.2|1004.6|999.6|1002.1|997.1|46
1718969700000|2024-06-21 11:35:00|1004.1|999.1|1004.7|999.7|1005|1000|1004.1|999.1|40
1718970000000|2024-06-21 11:40:00|1004.6|999.6|1002|997|1004.7|999.7|1001.2|996.2|49
1718970300000|2024-06-21 11:45:00|1001.8|996.8|1002.5|997.5|1002.6|997.6|1001.1|996.1|39
1718970600000|2024-06-21 11:50:00|1002.8|997.8|1002|997|1002.9|997.9|1001.3|996.3|40
1718970900000|2024-06-21 11:55:00|1001.9|996.9|1001|996|1002.4|997.4|1000.6|995.6|51
1718971200000|2024-06-21 12:00:00|1001.1|996.1|1004.6|999.6|1005.8|1000.8|999.7|996|155
1718971500000|2024-06-21 12:05:00|1004.4|999.4|1005|1000|1005|1000|1003.1|998.1|115
1718971800000|2024-06-21 12:10:00|1004.8|999.8|1005.4|1000.4|1005.6|1000.6|1004.5|999.5|76
1718972100000|2024-06-21 12:15:00|1004.9|999.9|1004.1|999.1|1005.5|1000.5|1004.1|999.1|59
1718972400000|2024-06-21 12:20:00|1004.2|999.2|1003.7|998.7|1005.5|1000.5|1003.5|998.5|107
1718972700000|2024-06-21 12:25:00|1003.6|998.6|1001.6|996.6|1003.7|998.7|1000.9|995.9|136
1718973000000|2024-06-21 12:30:00|1001.5|996.5|1003.1|998.1|1003.5|998.5|1000.8|995.8|147
1718973300000|2024-06-21 12:35:00|1003.2|998.2|1004.7|999.7|1005.3|1000.3|1002.6|997.6|132
1718973600000|2024-06-21 12:40:00|1004.9|999.9|1006.5|1001.5|1006.7|1001.7|1004.7|999.7|110
1718973900000|2024-06-21 12:45:00|1006.4|1001.4|1004.8|999.8|1006.6|1001.9|1003|999.7|112
1718974200000|2024-06-21 12:50:00|1004.7|999.7|1004.1|999.1|1005.6|1000.6|1004|999|78
1718974500000|2024-06-21 12:55:00|1004.3|999.3|1002.5|997.5|1004.3|999.3|1001.7|996.7|101
1718974800000|2024-06-21 13:00:00|1002.3|997.3|1003.7|998.7|1004.8|999.8|1001.8|996.8|176
1718975100000|2024-06-21 13:05:00|1003.6|998.6|1002.8|997.8|1004.7|999.7|1002.8|997.8|104
1718975400000|2024-06-21 13:10:00|1002.9|997.9|1002.1|997.1|1003.5|998.5|1001.9|996.9|95
1718975700000|2024-06-21 13:15:00|1002.2|997.2|1002.8|997.8|1003.4|998.4|1001.3|996.3|80
1718976000000|2024-06-21 13:20:00|1002.6|997.6|1000.4|995.4|1002.9|997.9|1000.3|995.3|88
1718976300000|2024-06-21 13:25:00|1000.5|995.5|997.6|992.6|1000.6|995.6|996.7|991.7|146
1718976600000|2024-06-21 13:30:00|997.7|992.7|992.6|987.6|998.3|993.3|991.6|986.6|320
1718976900000|2024-06-21 13:35:00|992.7|987.7|993.3|988.3|995.3|991.6|991|986|304
1718977200000|2024-06-21 13:40:00|993.2|988.2|993.2|988.2|994.2|989.7|991.3|987.3|190
1718977500000|2024-06-21 13:45:00|992.1|987.1|991.6|986.6|992.1|987.8|988.4|984.3|283
1718977800000|2024-06-21 13:50:00|991.8|986.8|989.2|984.2|992.8|987.8|988.8|983.8|335
1718978100000|2024-06-21 13:55:00|989.1|984.1|991.4|986.4|992.6|987.6|989|984|267
1718978400000|2024-06-21 14:00:00|991.2|986.2|990.4|985.4|994.1|989.1|990.4|985.4|338
1718978700000|2024-06-21 14:05:00|990.3|985.3|990.4|985.4|990.9|985.9|987.8|982.8|339
1718979000000|2024-06-21 14:10:00|990.5|985.5|991.6|986.6|991.6|986.6|989.2|984.2|225
1718979300000|2024-06-21 14:15:00|991.7|986.7|993.2|988.2|993.2|988.2|991.2|986.2|232
1718979600000|2024-06-21 14:20:00|993.1|988.1|995.4|990.4|996.2|991.2|992.9|987.9|209
1718979900000|2024-06-21 14:25:00|995.2|990.2|1000.4|995.4|1000.5|997|995|990|212
1718980200000|2024-06-21 14:30:00|1000.6|995.6|1000.8|995.8|1001.3|997.6|998.3|994.1|141
1718980500000|2024-06-21 14:35:00|1000.9|995.9|1000.4|995.4|1002|998.3|999.3|995.1|149
1718980800000|2024-06-21 14:40:00|1000.3|995.3|996.1|994.3|1001.3|996.3|996.1|993.6|200
1718981100000|2024-06-21 14:45:00|996.2|994.4|997|992|997.5|994.6|995.5|990.6|176
1718981400000|2024-06-21 14:50:00|996.9|991.9|997|992|998.9|993.9|996.6|991.6|214
1718981700000|2024-06-21 14:55:00|996.9|991.9|995.4|990.4|997.3|992.3|995.2|990.2|162
1718982000000|2024-06-21 15:00:00|995.3|990.3|995.1|990.1|996|991|994.7|989.7|187
1718982300000|2024-06-21 15:05:00|995.2|990.2|995.6|990.6|996.5|991.5|995.1|990.1|113
1718982600000|2024-06-21 15:10:00|995.7|990.7|996.9|991.9|998.3|993.3|995.5|990.5|170
1718982900000|2024-06-21 15:15:00|997|992|994.3|989.3|997.2|992.2|992.9|987.9|270
1718983200000|2024-06-21 15:20:00|994.1|989.1|992.4|987.4|994.3|989.3|991.7|986.7|199
1718983500000|2024-06-21 15:25:00|992.1|987.1|995.1|990.1|995.5|990.5|991.9|986.9|177
1718983800000|2024-06-21 15:30:00|995|990|994.6|989.6|995.5|990.5|994|989|156
1718984100000|2024-06-21 15:35:00|994.5|989.5|994.1|989.1|994.9|989.9|994.1|989.1|109
1718984400000|2024-06-21 15:40:00|994|989|994|989|994.6|989.6|993.9|988.9|117
1718984700000|2024-06-21 15:45:00|993.9|988.9|995.1|990.1|995.5|990.5|993.9|988.9|87
1718985000000|2024-06-21 15:50:00|995|990|995.4|990.4|996.4|991.4|994.8|989.8|82
1718985300000|2024-06-21 15:55:00|995.6|990.6|996|991|996.4|991.4|995|990|141
1718985600000|2024-06-21 16:00:00|996.1|991.1|996.5|991.5|997.1|992.1|995.1|990.1|159
1718985900000|2024-06-21 16:05:00|996.4|991.4|996.7|991.7|998.1|993.1|996.3|991.3|82
1718986200000|2024-06-21 16:10:00|996.8|991.8|995.5|990.5|997.1|992.1|995.5|990.5|84
1718986500000|2024-06-21 16:15:00|995.7|990.7|995.7|990.7|996.4|991.4|995.3|990.3|79
1718986800000|2024-06-21 16:20:00|995.8|990.8|996|991|996.6|991.6|995.6|990.6|53
1718987100000|2024-06-21 16:25:00|995.8|990.8|997|992|997.2|992.2|995.8|990.8|47
1718987400000|2024-06-21 16:30:00|996.8|991.8|997.5|992.5|998.4|993.4|996.8|991.8|91
1718987700000|2024-06-21 16:35:00|997.4|992.4|996.8|991.8|997.4|992.4|996.4|991.4|53
1718988000000|2024-06-21 16:40:00|997.2|992.2|999.1|994.1|999.5|994.5|997|992|65
1718988300000|2024-06-21 16:45:00|999.2|994.2|1000.2|995.2|1000.9|995.9|999.2|994.2|107
1718988600000|2024-06-21 16:50:00|1000.4|995.4|998.2|993.2|1000.4|995.4|998|993|82
1718988900000|2024-06-21 16:55:00|998.3|993.3|997.7|992.7|998.6|993.6|997.5|992.5|72
1718989200000|2024-06-21 17:00:00|997.5|992.5|997.8|992.8|997.8|992.8|996.8|991.8|75
1718989500000|2024-06-21 17:05:00|998|993|998.3|993.3|998.7|993.7|997.7|992.7|68
1718989800000|2024-06-21 17:10:00|998.2|993.2|999.1|994.1|999.3|994.3|998.2|993.2|49
1718990100000|2024-06-21 17:15:00|999|994|999.6|994.6|1000.1|995.1|998.7|993.7|53
1718990400000|2024-06-21 17:20:00|999.7|994.7|998.7|993.7|999.9|994.9|998.5|993.5|78
1718990700000|2024-06-21 17:25:00|998.8|993.8|998.5|993.5|999.1|994.1|998.5|993.5|94
1718991000000|2024-06-21 17:30:00|998.6|993.6|998.6|993.6|998.7|993.7|998|993|81
1718991300000|2024-06-21 17:35:00|998.7|993.7|998.7|993.7|999|994|998.1|993.1|63
1718991600000|2024-06-21 17:40:00|998.6|993.6|998.3|993.3|998.9|993.9|998.2|993.2|37
1718991900000|2024-06-21 17:45:00|998.2|993.2|998.1|993.1|999.3|994.3|998.1|993.1|43
1718992200000|2024-06-21 17:50:00|998|993|998.3|993.3|998.3|993.3|997.7|992.7|57
1718992500000|2024-06-21 17:55:00|998.2|993.2|998|993|998.6|993.6|997.8|992.8|51
1718992800000|2024-06-21 18:00:00|997.9|992.9|997|992|997.9|992.9|996.9|991.9|46
1718993100000|2024-06-21 18:05:00|996.9|991.9|997.4|992.4|997.8|992.8|996.8|991.8|51
1718993400000|2024-06-21 18:10:00|997.5|992.5|998.1|993.1|998.3|993.3|997.1|992.1|56
1718993700000|2024-06-21 18:15:00|998.2|993.2|997.9|992.9|998.4|993.4|997.9|992.9|33
1718994000000|2024-06-21 18:20:00|998|993|998.4|993.4|998.5|993.5|997.9|992.9|33
1718994300000|2024-06-21 18:25:00|998.5|993.5|997.9|992.9|998.7|993.7|997.7|992.7|33
1718994600000|2024-06-21 18:30:00|997.8|992.8|997.8|992.8|998|993|997.5|992.5|20
1718994900000|2024-06-21 18:35:00|997.9|992.9|998|993|998.3|993.3|997.7|992.7|20
1718995200000|2024-06-21 18:40:00|998.1|993.1|998|993|998.4|993.4|997.7|992.7|20
1718995500000|2024-06-21 18:45:00|998.1|993.1|997.8|992.8|998.2|993.2|997.8|992.8|19
1718995800000|2024-06-21 18:50:00|997.7|992.7|997.9|992.9|998.2|993.2|997.6|992.6|15
1718996100000|2024-06-21 18:55:00|997.8|992.8|998.2|993.2|998.3|993.3|997.8|992.8|13
1718996400000|2024-06-21 19:00:00|998.1|993.1|998.7|993.7|998.8|993.8|998|993|21
1718996700000|2024-06-21 19:05:00|998.6|993.6|997.9|992.9|998.7|993.7|997.9|992.9|16
1718997000000|2024-06-21 19:10:00|997.8|992.8|997.5|992.5|998.3|993.3|997.3|992.3|28
1718997300000|2024-06-21 19:15:00|997.6|992.6|997.5|992.5|997.7|992.7|997.3|992.3|16
1718997600000|2024-06-21 19:20:00|997.6|992.6|998.1|993.1|998.2|993.2|997.6|992.6|21
1718997900000|2024-06-21 19:25:00|997.9|992.9|997.9|992.9|998|993|997.8|992.8|14
1718998200000|2024-06-21 19:30:00|997.8|992.8|997.6|992.6|997.9|992.9|997.4|992.4|25
1718998500000|2024-06-21 19:35:00|997.5|992.5|997.7|992.7|997.8|992.8|997.3|992.3|13
1718998800000|2024-06-21 19:40:00|997.6|992.6|997.2|992.2|997.6|992.6|997|992|17
1718999100000|2024-06-21 19:45:00|997.1|992.1|996.8|991.8|997.1|992.1|996.6|991.6|18
1718999400000|2024-06-21 19:50:00|996.9|991.9|997.4|992.4|997.7|992.7|996.9|991.9|28
1718999700000|2024-06-21 19:55:00|997.5|992.5|997|992|997.6|992.6|996.7|991.7|24
1719000000000|2024-06-21 20:00:00|997.1|992.1|997.3|992.3|997.3|992.3|997|992|9
1719000300000|2024-06-21 20:05:00|997.4|992.4|997.2|992.2|997.5|992.5|997.2|992.2|11
1719000600000|2024-06-21 20:10:00|997.3|992.3|997.3|992.3|997.4|992.4|997.2|992.2|13
1719000900000|2024-06-21 20:15:00|997.2|992.2|996.5|991.5|997.2|992.2|996.2|991.2|23
1719001200000|2024-06-21 20:20:00|996.2|991.2|996.3|991.3|996.3|991.3|996.2|991.2|8
1719001500000|2024-06-21 20:25:00|996.4|991.4|996.6|991.6|997|992|996.4|991.4|6
1719001800000|2024-06-21 20:30:00|996.5|991.5|997|992|997|992|996.5|991.5|6
1719002100000|2024-06-21 20:35:00|997.1|992.1|997.5|992.5|997.6|992.6|997.1|992.1|9
1719002400000|2024-06-21 20:40:00|997.6|992.6|997.4|992.4|997.6|992.6|997.2|992.2|16
1719002700000|2024-06-21 20:45:00|997.3|992.3|996.5|991.5|997.6|992.6|996.3|991.3|17
1719003000000|2024-06-21 20:50:00|996.4|991.4|996.3|991.3|996.5|991.5|996.1|991.1|27
1719003300000|2024-06-21 20:55:00|996.4|991.4|996.5|991.5|997.1|992.1|996.4|991.4|18
1719180000000|2024-06-23 22:00:00|998.1|993.1|998|993|998.7|993.7|997.7|992.7|23
1719180300000|2024-06-23 22:05:00|997.9|992.9|998|993|998.3|993.3|997.7|992.7|8
1719180600000|2024-06-23 22:10:00|997.8|992.8|998.3|993.3|998.3|993.3|997.7|992.7|14
1719180900000|2024-06-23 22:15:00|998.4|993.4|998.5|993.5|998.5|993.5|998.1|993.1|39
1719181200000|2024-06-23 22:20:00|998.7|993.7|998.4|993.4|998.8|993.8|998.3|993.3|7
1719181500000|2024-06-23 22:25:00|998.3|993.3|997.8|992.8|998.4|993.4|997.5|992.5|25
1719181800000|2024-06-23 22:30:00|997.9|992.9|998.1|993.1|998.1|993.1|997.4|992.4|13
1719182100000|2024-06-23 22:35:00|998.2|993.2|997.5|992.5|998.2|993.2|996.8|991.8|34
1719182400000|2024-06-23 22:40:00|997.4|992.4|996.9|991.9|997.4|992.4|996.8|991.8|12
1719182700000|2024-06-23 22:45:00|997|992|997.4|992.4|997.4|992.4|996.9|991.9|7
1719183000000|2024-06-23 22:50:00|997.7|992.7|998.1|993.1|998.1|993.1|997.5|992.5|18
1719183300000|2024-06-23 22:55:00|998.2|993.2|998.3|993.3|998.5|993.5|998|993|19
1719183600000|2024-06-23 23:00:00|998.2|993.2|998.2|993.2|998.3|993.3|997.7|992.7|14
1719183900000|2024-06-23 23:05:00|997.8|992.8|998.2|993.2|998.2|993.2|997.7|992.7|20
1719184200000|2024-06-23 23:10:00|998.1|993.1|998.4|993.4|998.4|993.4|998.1|993.1|10
1719184500000|2024-06-23 23:15:00|998.2|993.2|998|993|998.4|993.4|997.6|992.6|26
1719184800000|2024-06-23 23:20:00|997.8|992.8|997.7|992.7|997.8|992.8|996.9|991.9|34
1719185100000|2024-06-23 23:25:00|997.8|992.8|997.9|992.9|997.9|992.9|997.6|992.6|21
1719185400000|2024-06-23 23:30:00|997.8|992.8|997.2|992.2|997.8|992.8|996.8|991.8|46
1719185700000|2024-06-23 23:35:00|997.1|992.1|997.3|992.3|997.3|992.3|996.9|991.9|13
1719186000000|2024-06-23 23:40:00|997.2|992.2|997|992|997.3|992.3|996.4|991.4|23
1719186300000|2024-06-23 23:45:00|996.9|991.9|993.8|988.8|996.9|991.9|993.7|988.7|58
1719186600000|2024-06-23 23:50:00|993.7|988.7|992.5|987.5|994.2|989.2|992.5|987.5|66
1719186900000|2024-06-23 23:55:00|992.6|987.6|992.8|987.8|992.9|987.9|991.4|986.4|50
1719187200000|2024-06-24 00:00:00|993|988|994|989|994|989|992.7|987.7|51
1719187500000|2024-06-24 00:05:00|994.2|989.2|994.4|989.4|995.3|990.3|993.8|988.8|64
1719187800000|2024-06-24 00:10:00|994.8|989.8|993.8|988.8|995.1|990.1|993.5|988.5|51
1719188100000|2024-06-24 00:15:00|994|989|995.1|990.1|995.4|990.4|993.6|988.6|52
1719188400000|2024-06-24 00:20:00|995.2|990.2|995.4|990.4|995.8|990.8|995.1|990.1|47
1719188700000|2024-06-24 00:25:00|995.3|990.3|994.6|989.6|995.9|990.9|994.3|989.3|77
1719189000000|2024-06-24 00:30:00|994.7|989.7|996|991|996.3|991.3|994.7|989.7|66
1719189300000|2024-06-24 00:35:00|995.9|990.9|996.8|991.8|996.8|991.8|995.9|990.9|57
1719189600000|2024-06-24 00:40:00|996.7|991.7|996.9|991.9|996.9|991.9|996.4|991.4|53
1719189900000|2024-06-24 00:45:00|997|992|996.5|991.5|997|992|996|991|42
1719190200000|2024-06-24 00:50:00|996.4|991.4|995.8|990.8|996.5|991.5|995.7|990.7|56
1719190500000|2024-06-24 00:55:00|995.9|990.9|995.5|990.5|996.2|991.2|995.2|990.2|51
1719190800000|2024-06-24 01:00:00|995.6|990.6|995.1|990.1|995.9|990.9|993.8|988.8|253
1719191100000|2024-06-24 01:05:00|995|990|995.9|990.9|996.1|991.1|994.3|989.3|155
1719191400000|2024-06-24 01:10:00|995.8|990.8|995|990|995.8|990.8|994.2|989.2|129
1719191700000|2024-06-24 01:15:00|994.8|989.8|996.5|991.5|996.6|991.6|994.2|989.2|177
1719192000000|2024-06-24 01:20:00|996.4|991.4|996.2|991.2|996.6|991.6|995.6|990.6|120
1719192300000|2024-06-24 01:25:00|996.4|991.4|996.7|991.7|997|992|995.8|990.8|116
1719192600000|2024-06-24 01:30:00|996.8|991.8|996.2|991.2|997.2|992.2|996.1|991.1|159
1719192900000|2024-06-24 01:35:00|995.9|990.9|995.5|990.5|996.3|991.3|995.4|990.4|134
1719193200000|2024-06-24 01:40:00|995.7|990.7|995|990|996.2|991.2|994.6|989.6|90
1719193500000|2024-06-24 01:45:00|995.1|990.1|994.5|989.5|995.6|990.6|994.4|989.4|85
1719193800000|2024-06-24 01:50:00|994.6|989.6|993.4|988.4|994.7|989.7|993.3|988.3|89
1719194100000|2024-06-24 01:55:00|993.5|988.5|994.5|989.5|994.5|989.5|992.6|987.6|100
1719194400000|2024-06-24 02:00:00|994.4|989.4|993.9|988.9|994.7|989.7|993|988|126
1719194700000|2024-06-24 02:05:00|993.8|988.8|993.6|988.6|994.4|989.4|993.4|988.4|110
1719195000000|2024-06-24 02:10:00|993.5|988.5|992.1|987.1|993.7|988.7|991.1|986.1|128
1719195300000|2024-06-24 02:15:00|992.2|987.2|991.9|986.9|992.4|987.4|991.8|986.8|48
1719195600000|2024-06-24 02:20:00|991.6|986.6|991.7|986.7|992.3|987.3|990.8|985.8|50
1719195900000|2024-06-24 02:25:00|991.6|986.6|992.6|987.6|992.6|987.6|991.4|986.4|63
1719196200000|2024-06-24 02:30:00|992.7|987.7|993|988|993.5|988.5|992.2|987.2|88
1719196500000|2024-06-24 02:35:00|993.1|988.1|993.6|988.6|993.8|988.8|992.9|987.9|76
1719196800000|2024-06-24 02:40:00|993.5|988.5|993.6|988.6|993.8|988.8|993.1|988.1|46
1719197100000|2024-06-24 02:45:00|993.5|988.5|993.6|988.6|993.9|988.9|993.1|988.1|36
1719197400000|2024-06-24 02:50:00|993.4|988.4|993.9|988.9|994.2|989.2|993.2|988.2|58
1719197700000|2024-06-24 02:55:00|994|989|994|989|994.1|989.1|993.6|988.6|53
1719198000000|2024-06-24 03:00:00|994.1|989.1|994.6|989.6|995.1|990.1|993.9|988.9|68
1719198300000|2024-06-24 03:05:00|994.5|989.5|994.8|989.8|994.8|989.8|994.1|989.1|43
1719198600000|2024-06-24 03:10:00|994.7|989.7|995.3|990.3|995.3|990.3|994.5|989.5|50
1719198900000|2024-06-24 03:15:00|995.2|990.2|995.5|990.5|995.8|990.8|995|990|50
1719199200000|2024-06-24 03:20:00|995.6|990.6|995|990|995.6|990.6|994.4|989.4|48
1719199500000|2024-06-24 03:25:00|995.1|990.1|996.2|991.2|996.7|991.7|995.1|990.1|53
1719199800000|2024-06-24 03:30:00|996.3|991.3|996.1|991.1|996.5|991.5|995.9|990.9|32
1719200100000|2024-06-24 03:35:00|996|991|996|991|996.2|991.2|995.8|990.8|30
1719200400000|2024-06-24 03:40:00|996.2|991.2|996.2|991.2|996.2|991.2|995.9|990.9|38
1719200700000|2024-06-24 03:45:00|996.1|991.1|996|991|996.3|991.3|995.7|990.7|26
1719201000000|2024-06-24 03:50:00|995.9|990.9|995.1|990.1|996|991|995|990|26
1719201300000|2024-06-24 03:55:00|995.2|990.2|994.5|989.5|995.2|990.2|994.3|989.3|22
1719201600000|2024-06-24 04:00:00|994.4|989.4|994.5|989.5|994.6|989.6|994.1|989.1|24
1719201900000|2024-06-24 04:05:00|994.6|989.6|994.8|989.8|994.9|989.9|994.5|989.5|18
1719202200000|2024-06-24 04:10:00|994.9|989.9|995.7|990.7|995.7|990.7|994.9|989.9|28
1719202500000|2024-06-24 04:15:00|995.6|990.6|995.5|990.5|995.9|990.9|995.5|990.5|33
1719202800000|2024-06-24 04:20:00|995.6|990.6|996|991|996|991|995.5|990.5|16
1719203100000|2024-06-24 04:25:00|995.9|990.9|996|991|996.1|991.1|995.5|990.5|21
1719203400000|2024-06-24 04:30:00|995.9|990.9|995.1|990.1|996.3|991.3|995|990|27
1719203700000|2024-06-24 04:35:00|995|990|995.4|990.4|995.4|990.4|995|990|24
1719204000000|2024-06-24 04:40:00|995.5|990.5|995|990|995.7|990.7|994.9|989.9|27
1719204300000|2024-06-24 04:45:00|994.9|989.9|994.4|989.4|994.9|989.9|994.2|989.2|17
1719204600000|2024-06-24 04:50:00|994.3|989.3|994.8|989.8|994.8|989.8|994.3|989.3|16
1719204900000|2024-06-24 04:55:00|994.7|989.7|994.6|989.6|994.8|989.8|994.3|989.3|17
1719205200000|2024-06-24 05:00:00|994.4|989.4|995.1|990.1|995.1|990.1|994.3|989.3|33
1719205500000|2024-06-24 05:05:00|995.2|990.2|996.3|991.3|996.3|991.3|995.2|990.2|38
1719205800000|2024-06-24 05:10:00|996.4|991.4|997|992|997|992|996.4|991.4|34
1719206100000|2024-06-24 05:15:00|996.9|991.9|996.8|991.8|997|992|996.4|991.4|27
1719206400000|2024-06-24 05:20:00|996.9|991.9|997.1|992.1|997.1|992.1|996.8|991.8|23
1719206700000|2024-06-24 05:25:00|997|992|996.9|991.9|997.5|992.5|996.7|991.7|64
1719207000000|2024-06-24 05:30:00|997.2|992.2|996.4|991.4|998.3|993.3|996.3|991.3|113
1719207300000|2024-06-24 05:35:00|996.5|991.5|995.5|990.5|996.7|991.7|995.4|990.4|53
1719207600000|2024-06-24 05:40:00|995.4|990.4|995.7|990.7|996.3|991.3|995.1|990.1|69
1719207900000|2024-06-24 05:45:00|995.8|990.8|996.5|991.5|996.5|991.5|995.8|990.8|74
1719208200000|2024-06-24 05:50:00|996.3|991.3|996.8|991.8|996.8|991.8|995.8|990.8|50
1719208500000|2024-06-24 05:55:00|996.9|991.9|996.9|991.9|997.2|992.2|996.5|991.5|52
1719208800000|2024-06-24 06:00:00|996.8|991.8|996|991|997|992|995.8|990.8|64
1719209100000|2024-06-24 06:05:00|996.1|991.1|996.4|991.4|996.4|991.4|995.4|990.4|58
1719209400000|2024-06-24 06:10:00|996.3|991.3|995.4|990.4|996.7|991.7|994.9|989.9|68
1719209700000|2024-06-24 06:15:00|995.5|990.5|994.9|989.9|995.5|990.5|994.2|989.2|72
1719210000000|2024-06-24 06:20:00|994.8|989.8|996.3|991.3|996.3|991.3|994.7|989.7|65
1719210300000|2024-06-24 06:25:00|996.4|991.4|996.9|991.9|997.3|992.3|996.2|991.2|44
1719210600000|2024-06-24 06:30:00|996.7|991.7|997.9|992.9|997.9|992.9|996.7|991.7|32
1719210900000|2024-06-24 06:35:00|998|993|997.3|992.3|998.2|993.2|997.1|992.1|43
1719211200000|2024-06-24 06:40:00|997.2|992.2|996.6|991.6|997.2|992.2|996|991|45
1719211500000|2024-06-24 06:45:00|996.5|991.5|994.9|989.9|996.6|991.6|994.6|989.6|70
1719211800000|2024-06-24 06:50:00|995|990|994.9|989.9|995.1|990.1|994.1|989.1|66
1719212100000|2024-06-24 06:55:00|995|990|996.3|991.3|996.3|991.3|994.6|989.6|53
1719212400000|2024-06-24 07:00:00|996.4|991.4|995.9|990.9|997.1|992.1|995.3|990.3|53
1719212700000|2024-06-24 07:05:00|995.7|990.7|995.8|990.8|996|991|994.7|989.7|68
1719213000000|2024-06-24 07:10:00|995.9|990.9|995.7|990.7|995.9|990.9|994.7|989.7|50
1719213300000|2024-06-24 07:15:00|995.8|990.8|995.6|990.6|995.8|990.8|994.2|989.2|51
1719213600000|2024-06-24 07:20:00|995.7|990.7|995.7|990.7|995.8|990.8|994.8|989.8|44
1719213900000|2024-06-24 07:25:00|995.8|990.8|996.7|991.7|996.7|991.7|995.1|990.1|48
1719214200000|2024-06-24 07:30:00|996.6|991.6|996.3|991.3|996.7|991.7|995.3|990.3|63
1719214500000|2024-06-24 07:35:00|996.6|991.6|997.1|992.1|997.1|992.1|995.9|990.9|65
1719214800000|2024-06-24 07:40:00|997|992|998.6|993.6|998.6|993.6|996.6|991.6|69
1719215100000|2024-06-24 07:45:00|998.5|993.5|1000.8|995.8|1000.9|995.9|998.3|993.3|49
1719215400000|2024-06-24 07:50:00|1000.7|995.7|1003.4|998.4|1003.4|998.4|1000.6|995.6|58
1719215700000|2024-06-24 07:55:00|1003.5|998.5|1004.2|999.2|1004.9|999.9|1003.3|998.3|54
1719216000000|2024-06-24 08:00:00|1004.1|999.1|1005.1|1000.1|1006|1001|1004.1|999.1|70
1719216300000|2024-06-24 08:05:00|1005.3|1000.3|1007.7|1002.7|1007.7|1002.7|1005.3|1000.3|70
1719216600000|2024-06-24 08:10:00|1007.5|1002.5|1008.3|1003.3|1008.3|1003.3|1006.9|1001.9|56
1719216900000|2024-06-24 08:15:00|1008.4|1003.4|1009.3|1004.3|1010.3|1005.3|1008.2|1003.2|65
1719217200000|2024-06-24 08:20:00|1009.2|1004.2|1007|1002|1009.2|1004.2|1006.4|1001.4|56
1719217500000|2024-06-24 08:25:00|1007.1|1002.1|1005.8|1000.8|1008|1003|1005.4|1000.4|57
1719217800000|2024-06-24 08:30:00|1005.9|1000.9|1004.1|999.1|1006.6|1001.6|1003.8|998.8|79
1719218100000|2024-06-24 08:35:00|1004|999|1005|1000|1005.9|1000.9|1004|999|46
1719218400000|2024-06-24 08:40:00|1005.1|1000.1|1007|1002|1007|1002|1005.1|1000.1|51
1719218700000|2024-06-24 08:45:00|1006.9|1001.9|1008.6|1003.6|1008.6|1003.6|1006.3|1001.3|66
1719219000000|2024-06-24 08:50:00|1008.7|1003.7|1009.5|1004.5|1009.5|1004.5|1007.8|1002.8|40
1719219300000|2024-06-24 08:55:00|1009.6|1004.6|1009|1004|1009.6|1004.6|1008|1003|48
1719219600000|2024-06-24 09:00:00|1009.1|1004.1|1008.4|1003.4|1009.8|1004.8|1007.7|1002.7|65
1719219900000|2024-06-24 09:05:00|1008.5|1003.5|1007.7|1002.7|1008.5|1003.5|1007.4|1002.4|56
1719220200000|2024-06-24 09:10:00|1007.6|1002.6|1007.1|1002.1|1008.4|1003.4|1006.6|1001.6|33
1719220500000|2024-06-24 09:15:00|1007.2|1002.2|1007.6|1002.6|1007.6|1002.6|1005.9|1000.9|44
1719220800000|2024-06-24 09:20:00|1007.7|1002.7|1007.8|1002.8|1008.3|1003.3|1007.4|1002.4|34
1719221100000|2024-06-24 09:25:00|1007.6|1002.6|1007.8|1002.8|1008|1003|1006.6|1001.6|62
1719221400000|2024-06-24 09:30:00|1007.6|1002.6|1007.6|1002.6|1007.7|1002.7|1006.1|1001.1|85
1719221700000|2024-06-24 09:35:00|1007.8|1002.8|1008.3|1003.3|1008.5|1003.5|1007.8|1002.8|34
1719222000000|2024-06-24 09:40:00|1008.2|1003.2|1009.2|1004.2|1009.2|1004.2|1008|1003|23
1719222300000|2024-06-24 09:45:00|1009.3|1004.3|1008.5|1003.5|1009.3|1004.3|1007.5|1002.5|43
1719222600000|2024-06-24 09:50:00|1008.6|1003.6|1006.6|1001.6|1008.6|1003.6|1006.3|1001.3|47
1719222900000|2024-06-24 09:55:00|1006.8|1001.8|1006.9|1001.9|1007.1|1002.1|1006.5|1001.5|30
1719223200000|2024-06-24 10:00:00|1006.7|1001.7|1006.8|1001.8|1006.9|1001.9|1005.7|1000.7|44
1719223500000|2024-06-24 10:05:00|1006.6|1001.6|1007.1|1002.1|1008.2|1003.2|1006.6|1001.6|83
1719223800000|2024-06-24 10:10:00|1007.2|1002.2|1006.2|1001.2|1007.4|1002.4|1006.1|1001.1|44
1719224100000|2024-06-24 10:15:00|1006|1001|1006.1|1001.1|1006.7|1001.7|1005.2|1000.2|39
1719224400000|2024-06-24 10:20:00|1006.2|1001.2|1004.2|999.2|1006.2|1001.2|1003.7|998.7|44
1719224700000|2024-06-24 10:25:00|1004.3|999.3|1004.5|999.5|1005.3|1000.3|1003.9|998.9|45
1719225000000|2024-06-24 10:30:00|1004.4|999.4|1003.7|998.7|1005.1|1000.1|1003.7|998.7|29
1719225300000|2024-06-24 10:35:00|1003.8|998.8|1004.1|999.1|1004.7|999.7|1003.4|998.4|40
1719225600000|2024-06-24 10:40:00|1004|999|1004.2|999.2|1004.3|999.3|1003.1|998.1|49
1719225900000|2024-06-24 10:45:00|1004.1|999.1|1003.7|998.7|1004.1|999.1|1003|998|29
1719226200000|2024-06-24 10:50:00|1004|999|1003.7|998.7|1004.1|999.1|1002.9|997.9|31
1719226500000|2024-06-24 10:55:00|1004.1|999.1|1004.8|999.8|1005.4|1000.4|1004.1|999.1|30
1719226800000|2024-06-24 11:00:00|1004.6|999.6|1005.7|1000.7|1005.7|1000.7|1004.6|999.6|41
1719227100000|2024-06-24 11:05:00|1005.8|1000.8|1005.3|1000.3|1006|1001|1005.2|1000.2|24
1719227400000|2024-06-24 11:10:00|1005.5|1000.5|1005.2|1000.2|1006.1|1001.1|1005.1|1000.1|23
1719227700000|2024-06-24 11:15:00|1004.6|999.6|1004.6|999.6|1004.9|999.9|1004.3|999.3|29
1719228000000|2024-06-24 11:20:00|1004.8|999.8|1004.1|999.1|1004.8|999.8|1003.9|998.9|30
1719228300000|2024-06-24 11:25:00|1004|999|1004.1|999.1|1004.4|999.4|1003.5|998.5|25
1719228600000|2024-06-24 11:30:00|1003.9|998.9|1006.5|1001.5|1006.7|1001.7|1003.9|998.9|44
1719228900000|2024-06-24 11:35:00|1006.6|1001.6|1007.2|1002.2|1007.2|1002.2|1006|1001|45
1719229200000|2024-06-24 11:40:00|1007.1|1002.1|1008.4|1003.4|1008.4|1003.4|1006.9|1001.9|42
1719229500000|2024-06-24 11:45:00|1008.3|1003.3|1006.9|1001.9|1008.3|1003.3|1006.4|1001.4|50
1719229800000|2024-06-24 11:50:00|1006.8|1001.8|1005.9|1000.9|1006.8|1001.8|1005.5|1000.5|44
1719230100000|2024-06-24 11:55:00|1005.5|1000.5|1004.1|999.1|1005.7|1000.7|1004.1|999.1|38
1719230400000|2024-06-24 12:00:00|1004|999|1005.3|1000.3|1006.1|1001.1|1003.1|998.1|83
1719230700000|2024-06-24 12:05:00|1005.2|1000.2|1004.5|999.5|1005.4|1000.4|1004|999|47
1719231000000|2024-06-24 12:10:00|1004.2|999.2|1005.4|1000.4|1005.8|1000.8|1004.2|999.2|46
1719231300000|2024-06-24 12:15:00|1005.5|1000.5|1005.5|1000.5|1005.9|1000.9|1004.9|999.9|49
1719231600000|2024-06-24 12:20:00|1005.7|1000.7|1004.8|999.8|1007.2|1002.2|1004.5|999.5|72
1719231900000|2024-06-24 12:25:00|1004.9|999.9|1002.9|997.9|1005.2|1000.2|1002.5|997.5|69
1719232200000|2024-06-24 12:30:00|1003|998|1003.2|998.2|1004.5|999.5|1002.8|997.8|84
1719232500000|2024-06-24 12:35:00|1003.3|998.3|1003.1|998.1|1003.7|998.7|1002.5|997.5|81
1719232800000|2024-06-24 12:40:00|1003.2|998.2|1003|998|1003.5|998.5|1002.2|997.2|95
1719233100000|2024-06-24 12:45:00|1003.2|998.2|1006.2|1001.2|1006.3|1001.3|1003.1|998.1|69
1719233400000|2024-06-24 12:50:00|1006.5|1001.5|1009.3|1004.3|1009.7|1004.7|1006.5|1001.5|83
1719233700000|2024-06-24 12:55:00|1009|1004|1009.9|1004.9|1010.7|1005.7|1008.8|1003.8|76
1719234000000|2024-06-24 13:00:00|1010|1005|1007.4|1002.4|1011.7|1008.4|1007.4|1002.4|102
1719234300000|2024-06-24 13:05:00|1007.3|1002.3|1007.5|1002.5|1007.9|1002.9|1006.5|1001.5|68
1719234600000|2024-06-24 13:10:00|1007.4|1002.4|1007|1002|1007.8|1002.8|1006.8|1001.8|66
1719234900000|2024-06-24 13:15:00|1006.9|1001.9|1006.2|1001.2|1007.1|1002.1|1005.9|1000.9|54
1719235200000|2024-06-24 13:20:00|1006.3|1001.3|1005.5|1000.5|1006.7|1001.7|1004.1|999.1|58
1719235500000|2024-06-24 13:25:00|1005.6|1000.6|1005.7|1000.7|1007.7|1002.7|1005.6|1000.6|85
1719235800000|2024-06-24 13:30:00|1005.8|1000.8|1003.8|1002|1007.1|1002.2|1003.5|1000.8|88
1719236100000|2024-06-24 13:35:00|1003.9|1002.1|1005.6|1000.6|1005.6|1002.3|1003.9|999.2|91
1719236400000|2024-06-24 13:40:00|1005.5|1000.5|1007.5|1002.5|1008|1003|1004.4|999.4|114
1719236700000|2024-06-24 13:45:00|1007.4|1002.4|1008.5|1003.5|1009|1004|1007.3|1002.3|101
1719237000000|2024-06-24 13:50:00|1008.6|1003.6|1008.8|1003.8|1009.2|1004.2|1008.5|1003.5|69
1719237300000|2024-06-24 13:55:00|1008.9|1003.9|1006.6|1004.8|1008.9|1005.2|1006.6|1002.7|102
1719237600000|2024-06-24 14:00:00|1006.7|1004.9|1007.6|1005.8|1008.2|1006|1006.6|1003.1|78
1719237900000|2024-06-24 14:05:00|1007.7|1005.9|1007.8|1006|1007.9|1006.1|1007|1005.2|70
1719238200000|2024-06-24 14:10:00|1007.7|1005.9|1011|1006|1011|1006.1|1007.4|1005.6|36
1719238500000|2024-06-24 14:15:00|1010.9|1005.9|1010.8|1005.8|1011.2|1006.2|1010.6|1005.6|66
1719238800000|2024-06-24 14:20:00|1010.9|1005.9|1011.2|1006.2|1011.4|1006.4|1010.6|1005.6|67
1719239100000|2024-06-24 14:25:00|1011|1006|1010.1|1005.1|1011.1|1006.1|1010.1|1005.1|61
1719239400000|2024-06-24 14:30:00|1010.2|1005.2|1010.8|1005.8|1011.3|1006.3|1009.9|1004.9|69
1719239700000|2024-06-24 14:35:00|1010.9|1005.9|1012.7|1007.7|1012.7|1007.7|1010.5|1005.5|54
1719240000000|2024-06-24 14:40:00|1012.6|1007.6|1011.6|1009.8|1012.9|1009.9|1011.3|1007.3|56
1719240300000|2024-06-24 14:45:00|1011.4|1009.6|1012.4|1007.4|1012.9|1009.9|1011.3|1007.4|54
1719240600000|2024-06-24 14:50:00|1012.5|1007.5|1009.8|1004.8|1012.5|1007.5|1009.8|1004.8|97
1719240900000|2024-06-24 14:55:00|1009.7|1004.7|1008.7|1003.7|1009.8|1004.8|1008.1|1003.1|92
1719241200000|2024-06-24 15:00:00|1008.8|1003.8|1007.9|1002.9|1009|1004|1007.2|1002.2|69
1719241500000|2024-06-24 15:05:00|1008|1003|1007.6|1002.6|1008.1|1003.1|1007.3|1002.3|63
1719241800000|2024-06-24 15:10:00|1007.7|1002.7|1009.1|1004.1|1010.4|1005.4|1007.1|1002.1|86
1719242100000|2024-06-24 15:15:00|1009|1004|1008.8|1003.8|1009.8|1004.8|1008.4|1003.4|67
1719242400000|2024-06-24 15:20:00|1008.6|1003.6|1006.7|1001.7|1008.7|1003.7|1006.5|1001.5|72
1719242700000|2024-06-24 15:25:00|1006.6|1001.6|1005.6|1000.6|1006.6|1001.6|1005.4|1000.4|73
1719243000000|2024-06-24 15:30:00|1005.5|1000.5|1003.6|998.6|1005.5|1000.5|1003.6|998.6|89
1719243300000|2024-06-24 15:35:00|1003.9|998.9|1002.8|997.8|1004.1|999.1|1002.5|997.5|73
1719243600000|2024-06-24 15:40:00|1002.6|997.6|1003.9|998.9|1004.4|999.4|1002.6|997.6|83
1719243900000|2024-06-24 15:45:00|1003.8|998.8|1001.8|996.8|1003.8|998.8|1001.4|996.4|67
1719244200000|2024-06-24 15:50:00|1002|997|1003.2|998.2|1003.6|998.6|1001.8|996.8|81
1719244500000|2024-06-24 15:55:00|1003.1|998.1|1003.8|998.8|1004|999|1003|998|38
1719244800000|2024-06-24 16:00:00|1003.5|998.5|1002.9|997.9|1003.7|998.7|1002.6|997.6|49
1719245100000|2024-06-24 16:05:00|1003|998|1002.1|997.1|1003|998|1002|997|27
1719245400000|2024-06-24 16:10:00|1002.2|997.2|1002.3|997.3|1002.9|997.9|1002.2|997.2|24
1719245700000|2024-06-24 16:15:00|1002.4|997.4|1003|998|1003.3|998.3|1001.9|996.9|32
1719246000000|2024-06-24 16:20:00|1002.9|997.9|1002.2|997.2|1003.1|998.1|1002.2|997.2|31
1719246300000|2024-06-24 16:25:00|1002.1|997.1|1001.2|996.2|1002.3|997.3|1001.1|996.1|37
1719246600000|2024-06-24 16:30:00|1001.3|996.3|1002.4|997.4|1002.4|997.4|1001.1|996.1|26
1719246900000|2024-06-24 16:35:00|1002.3|997.3|1002.4|997.4|1002.6|997.6|1001.7|996.7|16
1719247200000|2024-06-24 16:40:00|1002.7|997.7|1003|998|1003.3|998.3|1002.7|997.7|30
1719247500000|2024-06-24 16:45:00|1002.9|997.9|1001.6|996.6|1002.9|997.9|1001.4|996.4|30
1719247800000|2024-06-24 16:50:00|1001.5|996.5|1002.2|997.2|1002.5|997.5|1001.2|996.2|36
1719248100000|2024-06-24 16:55:00|1002.3|997.3|1002.7|997.7|1003.4|998.4|1002.3|997.3|38
1719248400000|2024-06-24 17:00:00|1002.6|997.6|1002.6|997.6|1003.3|998.3|1002.4|997.4|66
1719248700000|2024-06-24 17:05:00|1002.5|997.5|1000.4|998.6|1002.5|999|1000.2|997.4|36
1719249000000|2024-06-24 17:10:00|1000.3|998.5|1000.4|998.6|1000.5|998.7|1000.1|998.3|26
1719249300000|2024-06-24 17:15:00|1000.2|998.4|1000.2|998.4|1000.3|998.5|1000|998.2|21
1719249600000|2024-06-24 17:20:00|1000.3|998.5|1000.5|995.5|1000.6|998.5|999.9|995.4|16
1719249900000|2024-06-24 17:25:00|1000.4|995.4|1000.6|995.6|1000.6|997.3|999|995.2|21
1719250200000|2024-06-24 17:30:00|999.1|997.3|1000.5|995.5|1000.6|997.3|999|995.4|19
1719250500000|2024-06-24 17:35:00|1000.6|995.6|999.5|997.7|1000.6|997.8|999.1|995.6|12
1719251100000|2024-06-24 17:45:00|999.6|997.8|999.6|997.8|999.8|998|999.5|997.7|10
1719251400000|2024-06-24 17:50:00|999.7|997.9|999.6|997.8|999.7|997.9|999.3|997.5|20
1719261000000|2024-06-24 20:30:00|1001.9|996.9|1001.9|996.9|1001.9|996.9|1001.9|996.9|1
1719261300000|2024-06-24 20:35:00|1001.8|996.8|1001.7|996.7|1001.9|996.9|1001.7|996.7|6
1719261600000|2024-06-24 20:40:00|1001.8|996.8|1001.9|996.9|1002|997|1001.8|996.8|8
1719261900000|2024-06-24 20:45:00|1002|997|1001.8|996.8|1002|997|1001.8|996.8|13
1719262200000|2024-06-24 20:50:00|1001.9|996.9|1001.8|996.8|1002.2|997.2|1001.7|996.7|8
1719262500000|2024-06-24 20:55:00|1001.7|996.7|1001.9|996.9|1002|997|1001.7|996.7|9
1719266400000|2024-06-24 22:00:00|1002.6|997.6|1003.4|998.4|1003.4|998.4|1002.5|997.5|16
1719266700000|2024-06-24 22:05:00|1003.5|998.5|1003.4|998.4|1003.5|998.5|1003.4|998.4|4
1719267000000|2024-06-24 22:10:00|1003.5|998.5|1003|998|1003.5|998.5|1003|998|4
1719267300000|2024-06-24 22:15:00|1002.8|997.8|1002.7|997.7|1002.8|997.8|1002.7|997.7|2
1719267600000|2024-06-24 22:20:00|1002.9|997.9|1003.2|998.2|1003.2|998.2|1002.8|997.8|7
1719267900000|2024-06-24 22:25:00|1001.7|996.7|1003.1|998.1|1003.2|998.2|1001.7|996.7|3
1719268200000|2024-06-24 22:30:00|1003.2|998.2|1003|998|1003.3|998.3|1003|998|5
1719268500000|2024-06-24 22:35:00|1003.1|998.1|1003.2|998.2|1003.4|998.4|1003.1|998.1|6
1719269100000|2024-06-24 22:45:00|1003.1|998.1|1002.9|997.9|1003.1|998.1|1002.9|997.9|2
1719269400000|2024-06-24 22:50:00|1002.7|997.7|1002.7|997.7|1003.1|998.1|1002.7|997.7|8
1719269700000|2024-06-24 22:55:00|1002.8|997.8|1001.9|996.9|1002.8|997.8|1001.9|996.9|8
1719270000000|2024-06-24 23:00:00|1002|997|1001.7|996.7|1002.3|997.3|1001.7|996.7|8
1719270300000|2024-06-24 23:05:00|1001.6|996.6|1001.5|996.5|1001.9|996.9|1001.5|996.5|9
1719270600000|2024-06-24 23:10:00|1001.2|996.2|1000.8|995.8|1001.3|996.3|1000.7|995.7|15
1719270900000|2024-06-24 23:15:00|1001.1|996.1|1001.1|996.1|1001.5|996.5|1001.1|996.1|6
1719271200000|2024-06-24 23:20:00|1001.2|996.2|1001.1|996.1|1001.2|996.2|1001|996|6
1719271500000|2024-06-24 23:25:00|1001.2|996.2|1001.5|996.5|1001.5|996.5|1001.2|996.2|3
1719271800000|2024-06-24 23:30:00|1001.4|996.4|1001.5|996.5|1001.8|996.8|1001.3|996.3|12
1719272100000|2024-06-24 23:35:00|1001.4|996.4|1001.7|996.7|1002.2|997.2|1001.4|996.4|13
1719272400000|2024-06-24 23:40:00|1001.5|996.5|1002|997|1002|997|1001.5|996.5|5
1719272700000|2024-06-24 23:45:00|1002.1|997.1|1002.5|997.5|1002.5|997.5|1002|997|11
1719273000000|2024-06-24 23:50:00|1002.7|997.7|1002.2|997.2|1003|998|1002.2|997.2|9
1719273300000|2024-06-24 23:55:00|1002.3|997.3|1002.1|997.1|1002.3|997.3|1001.9|996.9|12
1719273600000|2024-06-25 00:00:00|1001.9|996.9|1002.9|997.9|1003|998|1001.9|996.9|25
1719273900000|2024-06-25 00:05:00|1002.8|997.8|1002.7|997.7|1003.1|998.1|1002.5|997.5|23
1719274200000|2024-06-25 00:10:00|1002.6|997.6|1002.3|997.3|1002.9|997.9|1002.3|997.3|17
1719274500000|2024-06-25 00:15:00|1002.4|997.4|1002.4|997.4|1002.6|997.6|1002.3|997.3|10
1719274800000|2024-06-25 00:20:00|1002.3|997.3|1003.1|998.1|1003.5|998.5|1002.3|997.3|13
1719275100000|2024-06-25 00:25:00|1003.2|998.2|1002.9|997.9|1003.2|998.2|1002.6|997.6|20
1719275400000|2024-06-25 00:30:00|1002.8|997.8|1002.7|997.7|1003|998|1002.6|997.6|12
1719275700000|2024-06-25 00:35:00|1002.6|997.6|1002.2|997.2|1002.7|997.7|1002.2|997.2|18
1719276000000|2024-06-25 00:40:00|1002.3|997.3|1002.7|997.7|1002.9|997.9|1002.3|997.3|24
1719276300000|2024-06-25 00:45:00|1002.8|997.8|1003.3|998.3|1003.6|998.6|1002.6|997.6|17
1719276600000|2024-06-25 00:50:00|1003.4|998.4|1003.3|998.3|1003.5|998.5|1002.9|997.9|21
1719276900000|2024-06-25 00:55:00|1003.4|998.4|1003.4|998.4|1003.7|998.7|1003.1|998.1|26
1719277200000|2024-06-25 01:00:00|1003.5|998.5|1004.3|999.3|1004.9|999.9|1003.1|998.1|82
1719277500000|2024-06-25 01:05:00|1004.2|999.2|1004.4|999.4|1004.9|999.9|1004.1|999.1|35
1719277800000|2024-06-25 01:10:00|1004.5|999.5|1004.9|999.9|1005.3|1000.3|1004.1|999.1|49
1719278100000|2024-06-25 01:15:00|1004.8|999.8|1004.1|999.1|1005.2|1000.2|1004.1|999.1|56
1719278400000|2024-06-25 01:20:00|1003.9|998.9|1004.3|999.3|1004.8|999.8|1003.2|998.2|56
1719278700000|2024-06-25 01:25:00|1004.2|999.2|1003.6|998.6|1004.2|999.2|1003.1|998.1|48
1719279000000|2024-06-25 01:30:00|1003.7|998.7|1004.3|999.3|1004.7|999.7|1003.5|998.5|55
1719279300000|2024-06-25 01:35:00|1004.4|999.4|1004|999|1004.7|999.7|1003.7|998.7|40
1719279600000|2024-06-25 01:40:00|1003.9|998.9|1003.9|998.9|1004.3|999.3|1003.6|998.6|35
1719279900000|2024-06-25 01:45:00|1004|999|1002.2|997.2|1004|999|1001.7|996.7|66
1719280200000|2024-06-25 01:50:00|1002.3|997.3|1002.2|997.2|1002.3|997.3|1001.1|996.1|72
1719280500000|2024-06-25 01:55:00|1002.3|997.3|1004.5|999.5|1004.8|999.8|1002.3|997.3|74
1719280800000|2024-06-25 02:00:00|1004.4|999.4|1004.7|999.7|1004.8|999.8|1004|999|60
1719281100000|2024-06-25 02:05:00|1004.6|999.6|1004.5|999.5|1005.3|1000.3|1004.2|999.2|47
1719281400000|2024-06-25 02:10:00|1004.6|999.6|1004.4|999.4|1004.7|999.7|1004|999|34
1719281700000|2024-06-25 02:15:00|1004.3|999.3|1005|1000|1005.1|1000.1|1004.2|999.2|16
1719282000000|2024-06-25 02:20:00|1005.1|1000.1|1004.9|999.9|1005.3|1000.3|1004.9|999.9|16
1719282300000|2024-06-25 02:25:00|1005.1|1000.1|1005.5|1000.5|1006.1|1001.1|1004.7|999.7|29
1719282600000|2024-06-25 02:30:00|1005.6|1000.6|1006.4|1001.4|1006.6|1001.6|1005.4|1000.4|57
1719282900000|2024-06-25 02:35:00|1006.3|1001.3|1006.4|1001.4|1006.7|1001.7|1005.8|1000.8|40
1719283200000|2024-06-25 02:40:00|1006.1|1001.1|1005.4|1000.4|1006.1|1001.1|1005.3|1000.3|33
1719283500000|2024-06-25 02:45:00|1005.6|1000.6|1005.3|1000.3|1005.9|1000.9|1005.3|1000.3|43
1719283800000|2024-06-25 02:50:00|1005.2|1000.2|1004.6|999.6|1005.8|1000.8|1004.6|999.6|28
1719284100000|2024-06-25 02:55:00|1004.4|999.4|1005.5|1000.5|1005.9|1000.9|1004.4|999.4|27
1719284400000|2024-06-25 03:00:00|1005.4|1000.4|1005.6|1000.6|1006.2|1001.2|1005.4|1000.4|47
1719284700000|2024-06-25 03:05:00|1005.5|1000.5|1005.7|1000.7|1006.4|1001.4|1005.5|1000.5|50
1719285000000|2024-06-25 03:10:00|1005.9|1000.9|1006|1001|1006.4|1001.4|1005.8|1000.8|49
1719285300000|2024-06-25 03:15:00|1005.9|1000.9|1005.7|1000.7|1005.9|1000.9|1005.4|1000.4|26
1719285600000|2024-06-25 03:20:00|1005.9|1000.9|1006.3|1001.3|1006.8|1001.8|1005.9|1000.9|36
1719285900000|2024-06-25 03:25:00|1006.4|1001.4|1006.8|1001.8|1007.1|1002.1|1005.9|1000.9|33
1719286200000|2024-06-25 03:30:00|1006.7|1001.7|1006.1|1001.1|1006.8|1001.8|1006|1001|23
1719286500000|2024-06-25 03:35:00|1006.2|1001.2|1006.7|1001.7|1006.8|1001.8|1006.1|1001.1|17
1719286800000|2024-06-25 03:40:00|1006.8|1001.8|1005.8|1000.8|1006.8|1001.8|1005.7|1000.7|17
1719287100000|2024-06-25 03:45:00|1005.9|1000.9|1006.3|1001.3|1006.3|1001.3|1005.8|1000.8|13
1719287400000|2024-06-25 03:50:00|1006.5|1001.5|1005.9|1000.9|1006.6|1001.6|1005.9|1000.9|12
1719287700000|2024-06-25 03:55:00|1006|1001|1005.4|1000.4|1006.1|1001.1|1005.4|1000.4|18
1719288000000|2024-06-25 04:00:00|1005.5|1000.5|1005|1000|1005.8|1000.8|1005|1000|19
1719288300000|2024-06-25 04:05:00|1005.1|1000.1|1005.7|1000.7|1005.7|1000.7|1004.6|999.6|23
1719288600000|2024-06-25 04:10:00|1005.8|1000.8|1006.2|1001.2|1006.3|1001.3|1005.7|1000.7|24
1719288900000|2024-06-25 04:15:00|1006|1001|1006.2|1001.2|1006.4|1001.4|1006|1001|25
1719289200000|2024-06-25 04:20:00|1006.3|1001.3|1006.6|1001.6|1006.6|1001.6|1006|1001|21
1719289500000|2024-06-25 04:25:00|1006.7|1001.7|1006.3|1001.3|1006.8|1001.8|1006.3|1001.3|16
1719289800000|2024-06-25 04:30:00|1006.2|1001.2|1006.9|1001.9|1007.3|1002.3|1006.2|1001.2|22
1719290100000|2024-06-25 04:35:00|1006.7|1001.7|1006.7|1001.7|1007.2|1002.2|1006.7|1001.7|21
1719290400000|2024-06-25 04:40:00|1006.8|1001.8|1006.8|1001.8|1007.1|1002.1|1006.6|1001.6|12
1719290700000|2024-06-25 04:45:00|1006.7|1001.7|1006.8|1001.8|1006.8|1001.8|1006.4|1001.4|12
1719291000000|2024-06-25 04:50:00|1006.9|1001.9|1008|1003|1008.1|1003.1|1006.8|1001.8|18
1719291300000|2024-06-25 04:55:00|1008.1|1003.1|1008|1003|1008.4|1003.4|1008|1003|23
1719291600000|2024-06-25 05:00:00|1007.8|1002.8|1008.2|1003.2|1008.4|1003.4|1007.7|1002.7|26
1719291900000|2024-06-25 05:05:00|1008.1|1003.1|1008.5|1003.5|1008.9|1003.9|1007.9|1002.9|24
1719292200000|2024-06-25 05:10:00|1008.6|1003.6|1008.1|1003.1|1008.6|1003.6|1007.9|1002.9|19
1719292500000|2024-06-25 05:15:00|1008|1003|1007.7|1002.7|1008|1003|1007.5|1002.5|19
1719292800000|2024-06-25 05:20:00|1007.8|1002.8|1007.8|1002.8|1008|1003|1007.5|1002.5|18
1719293100000|2024-06-25 05:25:00|1007.7|1002.7|1008.6|1003.6|1008.7|1003.7|1007.5|1002.5|26
1719293400000|2024-06-25 05:30:00|1008.7|1003.7|1009|1004|1009.7|1004.7|1008.7|1003.7|92
1719293700000|2024-06-25 05:35:00|1008.9|1003.9|1008.1|1003.1|1009.2|1004.2|1008|1003|40
1719294000000|2024-06-25 05:40:00|1008|1003|1007.9|1002.9|1008.3|1003.3|1007.7|1002.7|39
1719294300000|2024-06-25 05:45:00|1007.8|1002.8|1007.1|1002.1|1007.8|1002.8|1006.8|1001.8|34
1719294600000|2024-06-25 05:50:00|1007.2|1002.2|1006.1|1001.1|1007.2|1002.2|1006.1|1001.1|28
1719294900000|2024-06-25 05:55:00|1005.9|1000.9|1006|1001|1006.2|1001.2|1005.4|1000.4|39
1719295200000|2024-06-25 06:00:00|1006.1|1001.1|1004.9|999.9|1006.1|1001.1|1004.6|999.6|59
1719295500000|2024-06-25 06:05:00|1005.1|1000.1|1004.7|999.7|1005.5|1000.5|1004.7|999.7|53
1719295800000|2024-06-25 06:10:00|1004.8|999.8|1005.9|1000.9|1006|1001|1004.6|999.6|37
1719296100000|2024-06-25 06:15:00|1005.8|1000.8|1006.1|1001.1|1006.5|1001.5|1005.8|1000.8|34
1719296400000|2024-06-25 06:20:00|1006|1001|1006.3|1001.3|1006.4|1001.4|1005.9|1000.9|35
1719296700000|2024-06-25 06:25:00|1006.1|1001.1|1006|1001|1007.2|1002.2|1006|1001|34
1719297000000|2024-06-25 06:30:00|1005.8|1000.8|1005.6|1000.6|1006.3|1001.3|1005.2|1000.2|46
1719297300000|2024-06-25 06:35:00|1005.4|1000.4|1006|1001|1006.5|1001.5|1005.3|1000.3|59
1719297600000|2024-06-25 06:40:00|1006.1|1001.1|1005.8|1000.8|1006.4|1001.4|1005.7|1000.7|55
1719297900000|2024-06-25 06:45:00|1005.7|1000.7|1007.6|1002.6|1008.1|1003.1|1005.7|1000.7|41
1719298200000|2024-06-25 06:50:00|1007.7|1002.7|1007.8|1002.8|1008.1|1003.1|1007.4|1002.4|33
1719298500000|2024-06-25 06:55:00|1007.9|1002.9|1008.2|1003.2|1008.2|1003.2|1007.2|1002.2|52
1719298800000|2024-06-25 07:00:00|1008|1003|1008.6|1003.6|1008.8|1003.8|1006.9|1001.9|49
1719299100000|2024-06-25 07:05:00|1008.7|1003.7|1009.2|1004.2|1009.9|1004.9|1008.5|1003.5|61
1719299400000|2024-06-25 07:10:00|1009|1004|1007.5|1002.5|1009.4|1004.4|1007.5|1002.5|58
1719299700000|2024-06-25 07:15:00|1007.4|1002.4|1007.3|1002.3|1008.1|1003.1|1007.3|1002.3|49
1719300000000|2024-06-25 07:20:00|1007.4|1002.4|1007.8|1002.8|1008.6|1003.6|1007.2|1002.2|31
1719300300000|2024-06-25 07:25:00|1007.7|1002.7|1006.9|1001.9|1008.1|1003.1|1006.8|1001.8|54
1719300600000|2024-06-25 07:30:00|1007|1002|1007.9|1002.9|1007.9|1002.9|1006.6|1001.6|50
1719300900000|2024-06-25 07:35:00|1007.8|1002.8|1005.9|1000.9|1007.8|1002.8|1005.8|1000.8|48
1719301200000|2024-06-25 07:40:00|1005.8|1000.8|1004.3|999.3|1005.8|1000.8|1004|999|50
1719301500000|2024-06-25 07:45:00|1004.2|999.2|1005.1|1000.1|1005.6|1000.6|1004.2|999.2|39
1719301800000|2024-06-25 07:50:00|1005.3|1000.3|1004.8|999.8|1005.3|1000.3|1004|999|46
1719302100000|2024-06-25 07:55:00|1004.5|999.5|1004.1|999.1|1005.2|1000.2|1004|999|33
1719302400000|2024-06-25 08:00:00|1003.8|998.8|1005.6|1000.6|1005.6|1000.6|1003.5|998.5|67
1719302700000|2024-06-25 08:05:00|1005.7|1000.7|1005.2|1000.2|1006.9|1001.9|1005.2|1000.2|75
1719303000000|2024-06-25 08:10:00|1005.3|1000.3|1005.9|1000.9|1005.9|1000.9|1005|1000|73
1719303300000|2024-06-25 08:15:00|1006|1001|1004.9|999.9|1006.6|1001.6|1004.5|999.5|52
1719303600000|2024-06-25 08:20:00|1004.8|999.8|1004.4|999.4|1005.5|1000.5|1004.4|999.4|47
1719303900000|2024-06-25 08:25:00|1004.5|999.5|1005.3|1000.3|1005.8|1000.8|1004.3|999.3|50
1719304200000|2024-06-25 08:30:00|1004.9|999.9|1004.2|999.2|1004.9|999.9|1003.8|998.8|50
1719304500000|2024-06-25 08:35:00|1004.1|999.1|1004.9|999.9|1005.2|1000.2|1003.6|998.6|38
1719304800000|2024-06-25 08:40:00|1004.4|999.4|1003.7|998.7|1005|1000|1003.7|998.7|24
1719305100000|2024-06-25 08:45:00|1003.8|998.8|1003.4|998.4|1004.2|999.2|1003|998|52
1719305400000|2024-06-25 08:50:00|1003.3|998.3|1002.9|997.9|1003.7|998.7|1002.9|997.9|30
1719305700000|2024-06-25 08:55:00|1002.8|997.8|1003.1|998.1|1003.4|998.4|1002|997|53
1719306000000|2024-06-25 09:00:00|1003.2|998.2|1002|997|1003.5|998.5|1001.9|996.9|39
1719306300000|2024-06-25 09:05:00|1001.9|996.9|1004.8|999.8|1005.1|1000.1|1001.9|996.9|37
1719306600000|2024-06-25 09:10:00|1004.6|999.6|1004.4|999.4|1004.6|999.6|1003.5|998.5|29
1719306900000|2024-06-25 09:15:00|1004.5|999.5|1005.1|1000.1|1005.4|1000.4|1004.1|999.1|31
1719307200000|2024-06-25 09:20:00|1005|1000|1004.9|999.9|1005.6|1000.6|1004.7|999.7|32
1719307500000|2024-06-25 09:25:00|1005.1|1000.1|1004.6|999.6|1005.2|1000.2|1004.1|999.1|32
1719307800000|2024-06-25 09:30:00|1004.5|999.5|1002.5|997.5|1004.5|999.5|1002.5|997.5|28
1719308100000|2024-06-25 09:35:00|1002.6|997.6|1003.9|998.9|1004.2|999.2|1002.6|997.6|40
1719308400000|2024-06-25 09:40:00|1003.7|998.7|1002.1|997.1|1003.8|998.8|1002.1|997.1|31
1719308700000|2024-06-25 09:45:00|1002|997|1001.1|996.1|1002.5|997.5|1000.9|995.9|47
1719309000000|2024-06-25 09:50:00|1001|996|1001|996|1001.7|996.7|1000.9|995.9|33
1719309300000|2024-06-25 09:55:00|1001.2|996.2|1000.6|995.6|1001.2|996.2|1000.4|995.4|36
1719309600000|2024-06-25 10:00:00|1000.5|995.5|1001.8|996.8|1001.8|996.8|1000.5|995.5|36
1719309900000|2024-06-25 10:05:00|1002.2|997.2|1001.1|996.1|1002.2|997.2|1001|996|31
1719310200000|2024-06-25 10:10:00|1001|996|1000.6|995.6|1001.8|996.8|1000.6|995.6|26
1719310500000|2024-06-25 10:15:00|1000.4|995.4|1001.6|996.6|1001.7|996.7|1000.4|995.4|52
1719310800000|2024-06-25 10:20:00|1001.7|996.7|1003.5|998.5|1003.5|998.5|1001.3|996.3|24
1719311100000|2024-06-25 10:25:00|1003.8|998.8|1003.4|998.4|1004.2|999.2|1003.1|998.1|37
1719311400000|2024-06-25 10:30:00|1003.5|998.5|1001|996|1003.5|998.5|1001|996|47
1719311700000|2024-06-25 10:35:00|1000.9|995.9|999.3|994.3|1001.2|996.2|999.1|994.1|44
1719312000000|2024-06-25 10:40:00|999.5|994.5|1000.1|995.1|1000.2|995.2|998.7|993.7|50
1719312300000|2024-06-25 10:45:00|1000.2|995.2|999.8|994.8|1000.6|995.6|999.5|994.5|47
1719312600000|2024-06-25 10:50:00|999.7|994.7|1000.2|995.2|1000.3|995.3|999.2|994.2|47
1719312900000|2024-06-25 10:55:00|1000.3|995.3|999.7|994.7|1000.5|995.5|999.6|994.6|53
1719313200000|2024-06-25 11:00:00|999.8|994.8|997.6|992.6|999.8|994.8|996.8|991.8|67
1719313500000|2024-06-25 11:05:00|997.4|992.4|996.1|991.1|997.4|992.4|995.9|990.9|51
1719313800000|2024-06-25 11:10:00|995.9|990.9|995.8|990.8|996.4|991.4|994.9|989.9|59
1719314100000|2024-06-25 11:15:00|995.7|990.7|997|992|997.4|992.4|995.5|990.5|50
1719314400000|2024-06-25 11:20:00|997.1|992.1|996.7|991.7|997.4|992.4|996.3|991.3|30
1719314700000|2024-06-25 11:25:00|996.6|991.6|997|992|997|992|996.2|991.2|32
1719315000000|2024-06-25 11:30:00|996.9|991.9|996.3|991.3|997|992|996|991|46
1719315300000|2024-06-25 11:35:00|996.2|991.2|996.2|991.2|996.8|991.8|995.3|990.3|37
1719315600000|2024-06-25 11:40:00|996.3|991.3|995.1|990.1|996.3|991.3|994.5|989.5|59
1719315900000|2024-06-25 11:45:00|994.9|989.9|997.1|992.1|997.2|992.2|994.9|989.9|75
1719316200000|2024-06-25 11:50:00|997|992|998.9|993.9|999.1|994.1|996.7|991.7|70
1719316500000|2024-06-25 11:55:00|998.8|993.8|999.8|994.8|999.9|994.9|998.4|993.4|56
1719316800000|2024-06-25 12:00:00|1000.1|995.1|999.1|994.1|1000.4|995.4|998.8|993.8|77
1719317100000|2024-06-25 12:05:00|999.2|994.2|1000.6|995.6|1000.7|995.7|999.1|994.1|47
1719317400000|2024-06-25 12:10:00|1000.5|995.5|1000.2|995.2|1000.7|995.7|999.8|994.8|53
1719317700000|2024-06-25 12:15:00|1000.1|995.1|998.2|993.2|1000.5|995.5|998.1|993.1|58
1719318000000|2024-06-25 12:20:00|998.5|993.5|996.4|991.4|999|994|996.4|991.4|81
1719318300000|2024-06-25 12:25:00|996.3|991.3|996.3|991.3|996.9|991.9|994.7|989.7|56
1719318600000|2024-06-25 12:30:00|996.5|991.5|995.7|990.7|998.2|993.2|995.6|990.6|122
1719318900000|2024-06-25 12:35:00|995.6|990.6|993.9|988.9|996.2|991.2|993.2|988.2|92
1719319200000|2024-06-25 12:40:00|994|989|994.4|989.4|996.2|991.2|994|989|93
1719319500000|2024-06-25 12:45:00|994.3|989.3|993.3|988.3|995.6|990.6|993|988|95
1719319800000|2024-06-25 12:50:00|993.1|988.1|993.7|988.7|994.5|989.5|993.1|988.1|83
1719320100000|2024-06-25 12:55:00|993.6|988.6|991.5|986.5|994|989|991.5|986.5|81
1719320400000|2024-06-25 13:00:00|991.6|986.6|992.6|987.6|992.6|987.6|990.2|985.2|168
1719320700000|2024-06-25 13:05:00|992.7|987.7|991.7|986.7|994.1|989.1|991.7|986.7|122
1719321000000|2024-06-25 13:10:00|991.8|986.8|992.7|987.7|993|988|991.7|986.7|88
1719321300000|2024-06-25 13:15:00|992.6|987.6|994.2|989.2|995|990|992.4|987.4|104
1719321600000|2024-06-25 13:20:00|994.3|989.3|995.3|990.3|996|991|994.2|989.2|68
1719321900000|2024-06-25 13:25:00|995.2|990.2|994.1|989.1|995.3|990.3|993.7|988.7|76
1719322200000|2024-06-25 13:30:00|994.3|989.3|992.2|987.2|994.3|989.3|992|987|172
1719322500000|2024-06-25 13:35:00|992.3|987.3|991.5|986.5|992.6|987.6|991.1|986.1|195
1719322800000|2024-06-25 13:40:00|991.4|986.4|990.8|985.8|993.3|988.3|990.7|985.7|132
1719323100000|2024-06-25 13:45:00|991|986|990.3|985.3|992.2|987.2|989|984|145
1719323400000|2024-06-25 13:50:00|990.2|985.2|990.8|985.8|992.2|987.2|990|985|146
1719323700000|2024-06-25 13:55:00|991.4|986.4|991.8|986.8|992.3|987.3|990.3|985.3|99
1719324000000|2024-06-25 14:00:00|992.3|987.3|991.7|986.7|992.7|987.7|991.2|986.2|132
1719324300000|2024-06-25 14:05:00|991.8|986.8|991.3|986.3|992.7|987.7|990.8|985.8|105
1719324600000|2024-06-25 14:10:00|991.1|986.1|994.2|989.2|994.3|989.3|990.5|985.5|100
1719324900000|2024-06-25 14:15:00|994.3|989.3|994.1|989.1|995|991.1|992.9|988.3|65
1719325200000|2024-06-25 14:20:00|994|989|994.8|989.8|996.8|991.8|994|989|121
1719325500000|2024-06-25 14:25:00|994.9|989.9|994.2|989.2|995.1|990.1|993.8|988.8|60
1719325800000|2024-06-25 14:30:00|994.3|989.3|994.4|989.4|994.9|989.9|994.2|989.2|43
1719326100000|2024-06-25 14:35:00|994.3|989.3|993.8|988.8|994.5|990.3|991.9|988.7|46
1719326400000|2024-06-25 14:40:00|993.9|988.9|992|990.2|993.9|990.3|991.9|988.7|22
1719326700000|2024-06-25 14:45:00|992.6|987.6|990.5|988.7|992.8|988.7|990.5|987.2|22
1719327000000|2024-06-25 14:50:00|990.4|988.6|992.7|987.7|992.8|988.7|990.4|987.2|42
1719327300000|2024-06-25 14:55:00|992.5|987.5|992.6|987.6|993|988|992|987|60
1719327600000|2024-06-25 15:00:00|992.7|987.7|992.4|987.4|992.8|987.8|992.1|987.1|37
1719327900000|2024-06-25 15:05:00|992.3|987.3|992.1|987.1|992.3|987.3|991.5|986.5|32
1719328200000|2024-06-25 15:10:00|992|987|991.8|986.8|992.6|989|990.7|986.8|40
1719328500000|2024-06-25 15:15:00|991.9|986.9|991.5|986.5|991.9|986.9|991.1|986.1|47
1719328800000|2024-06-25 15:20:00|991.6|986.6|991.9|986.9|992.5|987.5|991.6|986.6|49
1719329100000|2024-06-25 15:25:00|992|987|991.8|986.8|992.1|987.1|991.7|986.7|14
1719329400000|2024-06-25 15:30:00|992.4|987.4|991.9|986.9|992.6|987.6|991.6|986.6|69
1719329700000|2024-06-25 15:35:00|992|987|992.3|987.3|992.7|987.7|991.9|986.9|52
1719330000000|2024-06-25 15:40:00|992.4|987.4|992.5|987.5|992.7|987.7|992.2|987.2|22
1719334800000|2024-06-25 17:00:00|989.2|984.2|987.9|982.9|989.2|984.2|987.8|982.8|22
1719335100000|2024-06-25 17:05:00|987.8|982.8|987.5|982.5|987.8|984|985.8|981.8|46
1719335400000|2024-06-25 17:10:00|987.4|982.4|986.3|981.3|987.5|982.5|986|981|32
1719335700000|2024-06-25 17:15:00|986.4|981.4|987.6|982.6|987.9|982.9|986.4|981.4|26
1719336000000|2024-06-25 17:20:00|987.5|982.5|988.6|983.6|988.8|983.8|987.5|982.5|23
1719336300000|2024-06-25 17:25:00|988.7|983.7|988.4|983.4|988.7|983.7|988.3|983.3|21
1719336600000|2024-06-25 17:30:00|988.3|983.3|988.5|983.5|988.6|983.6|988.3|983.3|16
1719336900000|2024-06-25 17:35:00|988.4|983.4|988.2|983.2|988.7|983.7|988.2|983.2|13
1719337200000|2024-06-25 17:40:00|988.3|983.3|988.3|983.3|988.5|983.5|988.2|983.2|18
1719337500000|2024-06-25 17:45:00|988.4|983.4|988.1|983.1|988.4|983.4|988.1|983.1|14
1719337800000|2024-06-25 17:50:00|988|983|987.8|982.8|988.1|983.1|987.6|982.6|30
1719338100000|2024-06-25 17:55:00|988|983|987.8|982.8|988.2|983.2|987.8|982.8|19
1719339000000|2024-06-25 18:10:00|987.6|982.6|987.8|982.8|987.8|982.8|987.5|982.5|11
1719339300000|2024-06-25 18:15:00|987.7|982.7|987.8|982.8|987.9|982.9|987.6|982.6|14
1719339600000|2024-06-25 18:20:00|987.7|982.7|988.1|983.1|988.2|983.2|987.7|982.7|11
1719339900000|2024-06-25 18:25:00|988.2|983.2|988.2|983.2|988.2|983.2|988.2|983.2|1
1719340200000|2024-06-25 18:30:00|989.3|984.3|989.6|984.6|989.9|984.9|989.3|984.3|19
1719340500000|2024-06-25 18:35:00|989.7|984.7|990|985|990|985|989.5|984.5|24
1719340800000|2024-06-25 18:40:00|989.7|984.7|990.4|985.4|990.5|985.5|989.7|984.7|15
1719341100000|2024-06-25 18:45:00|990.5|985.5|989.1|987.3|991.5|987.4|989.1|985.4|21
1719341400000|2024-06-25 18:50:00|989|987.2|989.9|984.9|990|987.3|989|984.8|8
1719341700000|2024-06-25 18:55:00|989.8|984.8|989.6|984.6|989.8|984.8|989.5|984.5|15
1719342000000|2024-06-25 19:00:00|989.5|984.5|989.6|984.6|989.9|984.9|989.5|984.5|31
1719342300000|2024-06-25 19:05:00|989.7|984.7|989.6|984.6|989.9|984.9|989.4|984.4|19
1719342600000|2024-06-25 19:10:00|989.5|984.5|989.4|984.4|989.5|984.5|989.3|984.3|12
1719342900000|2024-06-25 19:15:00|989.5|984.5|989.5|984.5|989.5|984.5|989.4|984.4|3
1719343200000|2024-06-25 19:20:00|989.7|984.7|989.4|984.4|989.7|984.7|989.4|984.4|10
1719343500000|2024-06-25 19:25:00|989.5|984.5|989.4|984.4|989.5|984.5|989.2|984.2|8
1719343800000|2024-06-25 19:30:00|989.3|984.3|989|984|989.3|984.3|988.9|983.9|18
1719344100000|2024-06-25 19:35:00|988.9|983.9|988.7|983.7|989|984|988.6|983.6|10
1719344400000|2024-06-25 19:40:00|988.6|983.6|989.1|984.1|989.1|984.1|988.5|983.5|11
1719344700000|2024-06-25 19:45:00|989.3|984.3|989.1|984.1|989.5|984.5|988.9|983.9|16
1719345000000|2024-06-25 19:50:00|989|984|988.6|983.6|989.1|984.1|988.1|983.1|13
1719345300000|2024-06-25 19:55:00|988.5|983.5|988.3|983.3|988.7|983.7|988.2|983.2|19
1719345600000|2024-06-25 20:00:00|988.5|983.5|988.4|983.4|988.7|983.7|988.2|983.2|12
1719345900000|2024-06-25 20:05:00|988.5|983.5|988.8|983.8|989|984|988.2|983.2|15
1719346200000|2024-06-25 20:10:00|988.7|983.7|988.9|983.9|988.9|983.9|988.7|983.7|7
1719346500000|2024-06-25 20:15:00|989|984|989.1|984.1|989.1|984.1|988.9|983.9|10
1719346800000|2024-06-25 20:20:00|989.2|984.2|989.5|984.5|989.5|984.5|989.2|984.2|4
1719347100000|2024-06-25 20:25:00|989.6|984.6|989.5|984.5|989.6|984.6|989.4|984.4|4
1719347400000|2024-06-25 20:30:00|989.3|984.3|989.4|984.4|989.4|984.4|989.3|984.3|10
1719347700000|2024-06-25 20:35:00|989.5|984.5|990.4|985.4|990.4|985.4|989.5|984.5|4
1719348000000|2024-06-25 20:40:00|990.5|985.5|990|985|990.5|985.5|990|985|7
1719348300000|2024-06-25 20:45:00|990.1|985.1|989.9|984.9|990.1|985.1|989.8|984.8|13
1719348600000|2024-06-25 20:50:00|990|985|990.5|985.5|990.5|985.5|990|985|7
1719348900000|2024-06-25 20:55:00|990.4|985.4|990.6|985.6|990.6|985.6|990.2|985.2|12
1719352800000|2024-06-25 22:00:00|991.7|986.7|990.3|985.3|991.7|986.7|990.3|985.3|13
1719353100000|2024-06-25 22:05:00|990.5|985.5|991.8|986.8|991.9|986.9|990.5|985.5|11
1719353400000|2024-06-25 22:10:00|991.7|986.7|991.7|986.7|992.4|987.4|991.7|986.7|16
1719353700000|2024-06-25 22:15:00|991.6|986.6|991.5|986.5|991.6|986.6|991.5|986.5|6
1719354000000|2024-06-25 22:20:00|991.6|986.6|990.4|985.4|991.6|986.6|990.4|985.4|8
1719354300000|2024-06-25 22:25:00|989.3|984.3|991.3|986.3|991.6|986.6|989.3|984.3|13
1719354600000|2024-06-25 22:30:00|991.2|986.2|990.2|985.2|991.2|986.2|990.2|985.2|6
1719354900000|2024-06-25 22:35:00|990|985|989.2|984.2|990|985|989.1|984.1|12
1719355200000|2024-06-25 22:40:00|989.1|984.1|988.1|983.1|989.2|984.2|988.1|983.1|13
1719355500000|2024-06-25 22:45:00|988|983|988.1|983.1|988.2|983.2|988|983|4
1719355800000|2024-06-25 22:50:00|988|983|988.3|983.3|988.3|983.3|988|983|8
1719356100000|2024-06-25 22:55:00|988.4|983.4|988|983|988.5|983.5|988|983|6
1719356400000|2024-06-25 23:00:00|987.9|982.9|988|983|988.3|983.3|987.9|982.9|6
1719356700000|2024-06-25 23:05:00|987.9|982.9|988.3|983.3|988.3|983.3|987.9|982.9|6
1719357000000|2024-06-25 23:10:00|988.5|983.5|988.1|983.1|988.6|983.6|988.1|983.1|11
1719357300000|2024-06-25 23:15:00|988|983|987.9|982.9|988.1|983.1|987.9|982.9|14
1719357600000|2024-06-25 23:20:00|987.8|982.8|988.1|983.1|988.3|983.3|987.8|982.8|9
1719357900000|2024-06-25 23:25:00|988.2|983.2|988.4|983.4|988.4|983.4|988.2|983.2|4
1719358200000|2024-06-25 23:30:00|988.6|983.6|988.7|983.7|988.8|983.8|988.5|983.5|6
1719358500000|2024-06-25 23:35:00|988.9|983.9|988.9|983.9|989|984|988.8|983.8|5
1719358800000|2024-06-25 23:40:00|988.8|983.8|989.3|984.3|989.6|984.6|988.8|983.8|8
1719359100000|2024-06-25 23:45:00|989.4|984.4|990|985|990.2|985.2|988.9|983.9|19
1719359400000|2024-06-25 23:50:00|989.8|984.8|990.3|985.3|990.6|985.6|989.7|984.7|14
1719359700000|2024-06-25 23:55:00|990.4|985.4|990.7|985.7|990.8|985.8|990.3|985.3|14
1719360000000|2024-06-26 00:00:00|990.5|985.5|988.8|983.8|990.6|985.6|988.7|983.7|21
1719360300000|2024-06-26 00:05:00|988.9|983.9|988.8|983.8|988.9|983.9|988.5|983.5|14
1719360600000|2024-06-26 00:10:00|988.7|983.7|989.4|984.4|989.4|984.4|988.5|983.5|13
1719360900000|2024-06-26 00:15:00|989.5|984.5|989.9|984.9|990.2|985.2|989.5|984.5|42
1719361200000|2024-06-26 00:20:00|990|985|990.1|985.1|990.2|985.2|989.8|984.8|12
1719361500000|2024-06-26 00:25:00|990|985|990.2|985.2|990.2|985.2|990|985|13
1719361800000|2024-06-26 00:30:00|990.1|985.1|990.1|985.1|990.2|985.2|989.8|984.8|27
1719362100000|2024-06-26 00:35:00|990|985|989.8|984.8|990.3|985.3|989.7|984.7|26
1719362400000|2024-06-26 00:40:00|989.9|984.9|991.7|986.7|991.7|986.7|989.9|984.9|24
1719362700000|2024-06-26 00:45:00|991.6|986.6|991.5|986.5|991.7|986.7|991.5|986.5|11
1719363000000|2024-06-26 00:50:00|991.4|986.4|991.6|986.6|991.6|986.6|991.2|986.2|17
1719363300000|2024-06-26 00:55:00|991.5|986.5|991.9|986.9|991.9|986.9|991.3|986.3|29
1719363600000|2024-06-26 01:00:00|991.8|986.8|992.1|987.1|992.6|987.6|991.2|986.2|83
1719363900000|2024-06-26 01:05:00|992|987|992.8|987.8|993.1|988.1|992|987|33
1719364200000|2024-06-26 01:10:00|992.9|987.9|993.7|988.7|993.7|988.7|992.8|987.8|24
1719364500000|2024-06-26 01:15:00|993.6|988.6|993.5|988.5|993.7|988.7|993.5|988.5|36
1719364800000|2024-06-26 01:20:00|993.6|988.6|992.6|987.6|993.7|988.7|992.5|987.5|24
1719365100000|2024-06-26 01:25:00|992.5|987.5|991.8|986.8|993|988|991.8|986.8|33
1719365400000|2024-06-26 01:30:00|991.9|986.9|992.1|987.1|992.7|987.7|991.9|986.9|107
1719365700000|2024-06-26 01:35:00|992.2|987.2|992|987|992.8|987.8|991.6|986.6|84
1719366000000|2024-06-26 01:40:00|991.9|986.9|991|986|992|987|989.4|984.4|73
1719366300000|2024-06-26 01:45:00|990.9|985.9|990.5|985.5|991|986|990.5|985.5|29
1719366600000|2024-06-26 01:50:00|990.4|985.4|989.4|984.4|990.4|985.4|988.9|983.9|63
1719366900000|2024-06-26 01:55:00|989.5|984.5|990.6|985.6|990.6|985.6|989.4|984.4|68
1719367200000|2024-06-26 02:00:00|990.7|985.7|992|987|992|987|990.7|985.7|53
1719367500000|2024-06-26 02:05:00|991.9|986.9|993.3|988.3|993.3|988.3|991.8|986.8|24
1719367800000|2024-06-26 02:10:00|993.4|988.4|992.2|987.2|993.4|989.5|991.1|986.8|40
1719368100000|2024-06-26 02:15:00|992.3|987.3|992.5|987.5|992.8|987.8|992.3|987.3|16
1719368400000|2024-06-26 02:20:00|992.8|987.8|993.3|988.3|993.4|988.4|992.7|987.7|30
1719368700000|2024-06-26 02:25:00|993.2|988.2|995.1|990.1|995.1|990.1|993.2|988.2|16
1719369000000|2024-06-26 02:30:00|995.3|990.3|994.8|989.8|995.4|990.4|994.3|989.3|44
1719369300000|2024-06-26 02:35:00|994.9|989.9|995.4|990.4|996.1|991.1|994.9|989.9|23
1719369600000|2024-06-26 02:40:00|995.3|990.3|995|990|995.3|990.3|994.9|989.9|22
1719369900000|2024-06-26 02:45:00|995.1|990.1|995|990|995.1|990.1|994.8|989.8|22
1719370200000|2024-06-26 02:50:00|994.9|989.9|994|989|995.2|990.2|993.8|988.8|26
1719370500000|2024-06-26 02:55:00|994.1|989.1|993.4|988.4|994.1|989.1|993.4|988.4|18
1719370800000|2024-06-26 03:00:00|993.5|988.5|993.2|988.2|993.5|988.5|993.1|988.1|13
1719371100000|2024-06-26 03:05:00|993.3|988.3|991.8|986.8|993.3|988.3|991.7|986.7|23
1719371400000|2024-06-26 03:10:00|992.5|987.5|992.2|987.2|992.7|987.7|991.9|986.9|16
1719371700000|2024-06-26 03:15:00|992.3|987.3|992.4|987.4|993.2|988.2|992|987|10
1719372000000|2024-06-26 03:20:00|992.3|987.3|992.5|987.5|992.5|987.5|992.2|987.2|19
1719372300000|2024-06-26 03:25:00|992.6|987.6|993.5|988.5|993.6|988.6|992.6|987.6|17
1719372600000|2024-06-26 03:30:00|993.4|988.4|994.7|989.7|994.8|989.8|993.3|988.3|23
1719372900000|2024-06-26 03:35:00|994.6|989.6|994.4|989.4|994.6|989.6|993.8|988.8|23
1719373200000|2024-06-26 03:40:00|994.3|989.3|994.1|989.1|994.4|989.4|993.9|988.9|16
1719373500000|2024-06-26 03:45:00|994|989|993.9|988.9|994.2|989.2|993.7|988.7|20
1719373800000|2024-06-26 03:50:00|993.8|988.8|993.8|988.8|994.1|989.1|993.5|988.5|15
1719374100000|2024-06-26 03:55:00|993.7|988.7|994|989|994|989|993.7|988.7|15
1719374400000|2024-06-26 04:00:00|994.1|989.1|994.4|989.4|994.5|989.5|994.1|989.1|22
1719374700000|2024-06-26 04:05:00|994.3|989.3|994.2|989.2|994.4|989.4|993.9|988.9|12
1719375000000|2024-06-26 04:10:00|994.3|989.3|994.2|989.2|994.3|989.3|994.1|989.1|10
1719375300000|2024-06-26 04:15:00|994.1|989.1|994.3|989.3|994.5|989.5|994.1|989.1|10
1719375600000|2024-06-26 04:20:00|994.4|989.4|994.5|989.5|994.6|989.6|994.4|989.4|4
1719375900000|2024-06-26 04:25:00|994.6|989.6|994.5|989.5|994.6|989.6|994.5|989.5|2
1719376200000|2024-06-26 04:30:00|994.3|989.3|993.6|988.6|994.3|989.3|993.6|988.6|9
1719376500000|2024-06-26 04:35:00|993.4|988.4|993.3|988.3|993.8|988.8|993.2|988.2|30
1719376800000|2024-06-26 04:40:00|993.4|988.4|993.1|988.1|993.4|988.4|992.7|987.7|9
1719377100000|2024-06-26 04:45:00|993.4|988.4|993.2|988.2|993.4|988.4|993.2|988.2|5
1719377400000|2024-06-26 04:50:00|993.3|988.3|993.5|988.5|993.5|988.5|993.3|988.3|7
1719377700000|2024-06-26 04:55:00|993.4|988.4|993.1|988.1|993.6|988.6|992.9|987.9|17
1719378000000|2024-06-26 05:00:00|993|988|993.2|988.2|993.2|988.2|992.8|987.8|14
1719378300000|2024-06-26 05:05:00|993.3|988.3|992.8|987.8|993.3|988.3|992.7|987.7|35
1719378600000|2024-06-26 05:10:00|992.9|987.9|992.9|987.9|993.1|988.1|992.8|987.8|15
1719378900000|2024-06-26 05:15:00|993.1|988.1|993.5|988.5|993.5|988.5|993|988|17
1719379200000|2024-06-26 05:20:00|993.6|988.6|994.1|989.1|994.2|989.2|993.6|988.6|12
1719379500000|2024-06-26 05:25:00|994|989|993|988|994.1|989.1|993|988|21
1719379800000|2024-06-26 05:30:00|992.9|987.9|993.5|988.5|994.1|989.1|992.6|987.6|41
1719380100000|2024-06-26 05:35:00|993.4|988.4|992.8|987.8|993.5|988.5|992.1|987.1|31
1719380400000|2024-06-26 05:40:00|992.9|987.9|992.7|987.7|992.9|987.9|992.4|987.4|18
1719380700000|2024-06-26 05:45:00|992.6|987.6|992.7|987.7|993|988|992.2|987.2|42
1719381000000|2024-06-26 05:50:00|992.6|987.6|993.5|988.5|993.5|988.5|992.6|987.6|37
1719381300000|2024-06-26 05:55:00|993.4|988.4|993.9|988.9|994|989|993.2|988.2|40
1719381600000|2024-06-26 06:00:00|994|989|993.7|988.7|994.1|989.1|993.3|988.3|28
1719381900000|2024-06-26 06:05:00|993.8|988.8|994.2|989.2|994.3|989.3|993.5|988.5|27
1719382200000|2024-06-26 06:10:00|994.3|989.3|994.5|989.5|994.6|989.6|993.5|988.5|29
1719382500000|2024-06-26 06:15:00|994.4|989.4|994.6|989.6|994.6|989.6|994.1|989.1|23
1719382800000|2024-06-26 06:20:00|994.5|989.5|994.6|989.6|994.6|989.6|994.2|989.2|20
1719383100000|2024-06-26 06:25:00|994.5|989.5|995.3|990.3|995.3|990.3|994.4|989.4|20
1719383400000|2024-06-26 06:30:00|995.4|990.4|998|993|998.1|993.5|995.2|990.3|52
1719383700000|2024-06-26 06:35:00|997.9|992.9|996.8|991.8|997.9|992.9|996.8|991.8|24
1719384000000|2024-06-26 06:40:00|996.9|991.9|996.7|991.7|997.1|992.1|996.5|991.5|38
1719384300000|2024-06-26 06:45:00|996.6|991.6|996.5|991.5|997.2|992.2|996.5|991.5|36
1719384600000|2024-06-26 06:50:00|996.4|991.4|996.3|991.3|996.4|991.4|996.2|991.2|7
1719384900000|2024-06-26 06:55:00|995.6|990.6|996|991|996|991|994.9|989.9|29
1719385200000|2024-06-26 07:00:00|996.1|991.1|995.3|990.3|996.9|993.1|994.9|990.2|36
1719385500000|2024-06-26 07:05:00|995.4|990.4|995.5|990.5|996|992.1|993.8|990.1|23
1719385800000|2024-06-26 07:10:00|995.4|990.4|994.9|989.9|995.5|990.5|994.8|989.8|14
1719386100000|2024-06-26 07:15:00|994.8|989.8|994.9|989.9|995|991.2|992.9|989.6|16
1719386400000|2024-06-26 07:20:00|995|990|995.4|990.4|995.6|990.6|995|990|12
1719386700000|2024-06-26 07:25:00|995.3|990.3|997|992|997.1|992.1|994.9|989.9|12
1719387000000|2024-06-26 07:30:00|996.8|991.8|997.7|992.7|997.7|992.7|996.7|991.7|34
1719387300000|2024-06-26 07:35:00|997.8|992.8|997.7|992.7|998|993|997.5|992.5|23
1719387600000|2024-06-26 07:40:00|997.8|992.8|997.2|992.2|997.8|992.8|997.1|992.1|29
1719387900000|2024-06-26 07:45:00|995.5|993.7|997.3|992.3|997.3|993.7|995.4|992.1|15
1719388200000|2024-06-26 07:50:00|996.7|991.7|996.6|991.6|996.8|991.8|996.5|991.5|16
1719388500000|2024-06-26 07:55:00|996.7|991.7|997.2|992.2|997.2|992.2|996.6|991.6|16
1719388800000|2024-06-26 08:00:00|997.1|992.1|996.8|991.8|997.2|992.2|996.8|991.8|26
1719389100000|2024-06-26 08:05:00|996.9|991.9|998.1|993.1|998.1|993.1|996.8|991.8|28
1719389400000|2024-06-26 08:10:00|998.2|993.2|998.9|993.9|998.9|993.9|998|993|17
1719389700000|2024-06-26 08:15:00|999.1|994.1|998.9|993.9|999.1|994.1|998.7|993.7|26
1719390000000|2024-06-26 08:20:00|998.8|993.8|998.9|993.9|998.9|993.9|998.1|993.1|24
1719390300000|2024-06-26 08:25:00|999.1|994.1|999.8|994.8|999.8|994.8|998.9|993.9|33
1719390600000|2024-06-26 08:30:00|999.9|994.9|1000.6|995.6|1000.8|995.8|999.8|994.8|24
1719390900000|2024-06-26 08:35:00|1000.5|995.5|999.1|994.1|1000.6|995.6|999|994|51
1719391200000|2024-06-26 08:40:00|999|994|999.4|994.4|999.7|994.7|998.7|993.7|53
1719391500000|2024-06-26 08:45:00|999.3|994.3|999.2|994.2|999.8|994.8|998.2|993.2|40
1719391800000|2024-06-26 08:50:00|998.9|993.9|999.2|994.2|999.5|994.5|998.9|993.9|30
1719392100000|2024-06-26 08:55:00|999.1|994.1|998.4|993.4|999.1|994.1|998.1|993.1|27
1719392400000|2024-06-26 09:00:00|998.3|993.3|999.2|994.2|999.2|994.2|998.3|993.3|36
1719392700000|2024-06-26 09:05:00|999.1|994.1|999.8|994.8|999.9|994.9|999|994|24
1719393000000|2024-06-26 09:10:00|999.7|994.7|999.9|994.9|1000|995|999.5|994.5|24
1719393300000|2024-06-26 09:15:00|999.8|994.8|1000.4|995.4|1000.7|995.7|999.8|994.8|34
1719393600000|2024-06-26 09:20:00|1000.3|995.3|999.4|994.4|1000.4|995.4|999.2|994.2|31
1719393900000|2024-06-26 09:25:00|999.5|994.5|1000.8|995.8|1000.9|995.9|999.5|994.5|36
1719394200000|2024-06-26 09:30:00|1000.7|995.7|1001.1|996.1|1001.4|996.4|1000.6|995.6|23
1719394500000|2024-06-26 09:35:00|1000.8|995.8|999.2|994.2|1000.8|995.8|999.2|994.2|40
1719394800000|2024-06-26 09:40:00|999.1|994.1|999.8|994.8|1000.4|995.4|998.9|993.9|36
1719395100000|2024-06-26 09:45:00|999.9|994.9|1000.8|995.8|1001.1|996.1|999.9|994.9|29
1719395400000|2024-06-26 09:50:00|1000.9|995.9|1001|996|1001.1|996.1|1000.6|995.6|24
1719395700000|2024-06-26 09:55:00|1000.9|995.9|1001.3|996.3|1001.3|996.3|1000.9|995.9|20
1719396000000|2024-06-26 10:00:00|1001.4|996.4|1001.7|996.7|1002.6|997.6|1001.4|996.4|26
1719396300000|2024-06-26 10:05:00|1001.6|996.6|1001|996|1001.6|996.6|1001|996|20
1719396600000|2024-06-26 10:10:00|1000.9|995.9|999.5|994.5|1001|996|999.5|994.5|37
1719396900000|2024-06-26 10:15:00|999.7|994.7|999.7|994.7|1000|995|999.3|994.3|29
1719397200000|2024-06-26 10:20:00|999.8|994.8|999.1|994.1|1000.1|995.1|997.6|992.6|64
1719397500000|2024-06-26 10:25:00|999.2|994.2|998.2|993.2|999.2|994.2|997.8|992.8|32
1719397800000|2024-06-26 10:30:00|998.1|993.1|999.8|994.8|1000|995|998.1|993.1|39
1719398100000|2024-06-26 10:35:00|999.7|994.7|999.3|994.3|999.9|994.9|999.2|994.2|30
1719398400000|2024-06-26 10:40:00|999|994|998.9|993.9|999.4|994.4|998.7|993.7|22
1719398700000|2024-06-26 10:45:00|998.8|993.8|998.1|993.1|998.8|993.8|997.9|992.9|16
1719399000000|2024-06-26 10:50:00|998.2|993.2|999.2|994.2|999.9|994.9|998.2|993.2|31
1719399300000|2024-06-26 10:55:00|999.1|994.1|997.7|992.7|999.1|994.1|997.6|992.6|33
1719399600000|2024-06-26 11:00:00|997.6|992.6|996.6|991.6|997.6|992.6|995.8|990.8|57
1719399900000|2024-06-26 11:05:00|996.7|991.7|996.4|991.4|997|992|996.2|991.2|30
1719400200000|2024-06-26 11:10:00|996.6|991.6|998|993|998.1|993.1|996.5|991.5|52
1719400500000|2024-06-26 11:15:00|997.9|992.9|998.8|993.8|999.5|994.5|997.9|992.9|33
1719400800000|2024-06-26 11:20:00|998.7|993.7|998.6|993.6|999.1|994.1|998|993|28
1719401100000|2024-06-26 11:25:00|998.5|993.5|997.7|992.7|998.6|993.6|997.4|992.4|26
1719401400000|2024-06-26 11:30:00|997.6|992.6|997.8|992.8|997.9|992.9|997.6|992.6|9
1719401700000|2024-06-26 11:35:00|997.7|992.7|997.9|992.9|998.1|993.1|997.6|992.6|21
1719402000000|2024-06-26 11:40:00|997.8|992.8|998.7|993.7|998.7|993.7|997.8|992.8|22
1719402300000|2024-06-26 11:45:00|998.6|993.6|997.5|992.5|998.6|993.6|997.5|992.5|26
1719402600000|2024-06-26 11:50:00|997.4|992.4|997.4|992.4|997.6|992.6|996.7|991.7|41
1719402900000|2024-06-26 11:55:00|997.3|992.3|1000.3|995.3|1000.6|995.6|997.3|992.3|50
1719403200000|2024-06-26 12:00:00|1000.5|995.5|1001.6|996.6|1001.6|996.6|999.2|994.2|80
1719403500000|2024-06-26 12:05:00|1001.5|996.5|1002.2|1000.4|1003.5|1001.1|1001.5|996.5|62
1719403800000|2024-06-26 12:10:00|1002.1|1000.3|1003.5|998.5|1003.5|1000.6|1001.9|998.5|46
1719404100000|2024-06-26 12:15:00|1003.4|998.4|1002|1000.2|1003.5|1000.2|1001.9|997.4|60
1719404400000|2024-06-26 12:20:00|1002.1|1000.3|1002.6|1000.8|1002.7|1000.9|1002.1|1000.3|37
1719405300000|2024-06-26 12:35:00|1008|1003|1007.7|1002.7|1008|1003|1007.7|1002.7|3
1719405600000|2024-06-26 12:40:00|1007.6|1002.6|1008|1003|1008.3|1003.3|1007.6|1002.6|43
1719405900000|2024-06-26 12:45:00|1008.1|1003.1|1008.2|1003.2|1008.4|1003.4|1008|1003|36
1719406200000|2024-06-26 12:50:00|1008.1|1003.1|1005.3|1000.3|1008.2|1003.2|1005.2|1000.2|62
1719406500000|2024-06-26 12:55:00|1005.5|1000.5|1006.5|1001.5|1006.9|1001.9|1005.5|1000.5|54
1719406800000|2024-06-26 13:00:00|1006.4|1001.4|1005.7|1000.7|1007.6|1003.8|1004.9|999.9|112
1719407100000|2024-06-26 13:05:00|1005.8|1000.8|1004.7|999.7|1005.8|1000.8|1004.3|999.3|98
1719407400000|2024-06-26 13:10:00|1004.8|999.8|1003.3|998.3|1004.9|999.9|1002.8|997.8|99
1719407700000|2024-06-26 13:15:00|1003.2|998.2|1003|998|1003.4|998.4|1002.8|997.8|51
1719408000000|2024-06-26 13:20:00|1002.9|997.9|1001.5|996.5|1002.9|997.9|1000.9|995.9|54
1719408300000|2024-06-26 13:25:00|1001.4|996.4|1001.1|996.1|1002.5|997.5|1001|996|100
1719408600000|2024-06-26 13:30:00|1001|996|998|993|1001.8|996.8|996.5|991.5|229
1719408900000|2024-06-26 13:35:00|998.2|993.2|999.7|994.7|1001.2|996.2|998.1|993.1|146
1719409200000|2024-06-26 13:40:00|999.8|994.8|997|992|1000|995|996.8|991.8|118
1719409500000|2024-06-26 13:45:00|996.8|991.8|995.7|993.9|997.3|994|995.7|990.7|117
1719409800000|2024-06-26 13:50:00|995.8|994|1000.6|995.6|1001|996|995.8|994|65
1719410100000|2024-06-26 13:55:00|1000.7|995.7|1000.5|995.5|1000.9|995.9|1000.2|995.2|45
1719410400000|2024-06-26 14:00:00|1000.6|995.6|1003.3|998.3|1003.3|998.3|1000.6|995.6|85
1719410700000|2024-06-26 14:05:00|1003.4|998.4|1003|998|1003.5|998.5|1002.3|997.3|55
1719411000000|2024-06-26 14:10:00|1003.1|998.1|1003.6|998.6|1003.8|1000.8|1002.2|998.1|61
1719411300000|2024-06-26 14:15:00|1003.7|998.7|1002.7|997.7|1003.8|1000.6|1002.2|997.6|67
1719411600000|2024-06-26 14:20:00|1002.9|997.9|1002.6|997.6|1003.6|999.8|1001.4|997.6|55
1719411900000|2024-06-26 14:25:00|1002.8|997.8|1002.3|997.3|1003.3|998.3|1002.2|997.2|65
1719412200000|2024-06-26 14:30:00|1002.2|997.2|1002.3|997.3|1002.6|997.6|1002.1|997.1|53
1719412500000|2024-06-26 14:35:00|1002.2|997.2|999.3|994.3|1002.5|997.5|999.2|994.2|91
1719412800000|2024-06-26 14:40:00|999.4|994.4|998.3|993.3|999.4|994.4|997.9|992.9|83
1719413100000|2024-06-26 14:45:00|998.4|993.4|998.1|996.3|998.8|996.6|997.2|993.4|79
1719413400000|2024-06-26 14:50:00|998.2|996.4|1000.8|999|1002.2|999.1|998.1|996.3|63
1719413700000|2024-06-26 14:55:00|1000.9|999.1|1001.2|999.4|1001.6|999.8|1000.9|999.1|45
1719414000000|2024-06-26 15:00:00|1001.3|999.5|1004.4|999.4|1004.4|1000|1001.2|997.8|60
1719414300000|2024-06-26 15:05:00|1004.5|999.5|1004.8|999.8|1004.8|1001.6|1003.2|999.2|50
1719414600000|2024-06-26 15:10:00|1003.2|1001.4|1003.7|1001.9|1004.8|1002|1003.2|999.7|50
1719414900000|2024-06-26 15:15:00|1003.8|1002|1006.7|1001.7|1007.5|1003.9|1003.7|1001.7|36
1719415200000|2024-06-26 15:20:00|1007|1002|1007.8|1002.8|1008|1003|1006.3|1001.3|42
1719415500000|2024-06-26 15:25:00|1007.9|1002.9|1008|1003|1008.2|1003.2|1007.5|1002.5|57
1719415800000|2024-06-26 15:30:00|1007.9|1002.9|1009.8|1004.8|1010.6|1005.6|1007.9|1002.9|65
1719416100000|2024-06-26 15:35:00|1010|1005|1009.3|1004.3|1010.4|1005.4|1009.3|1004.3|45
1719416400000|2024-06-26 15:40:00|1009.2|1004.2|1010.9|1005.9|1011.9|1006.9|1008.9|1003.9|70
1719416700000|2024-06-26 15:45:00|1011.1|1006.1|1013.5|1008.5|1013.6|1008.6|1010.6|1005.6|68
1719417000000|2024-06-26 15:50:00|1013.6|1008.6|1014.7|1009.7|1015|1010|1013.6|1008.6|67
1719417300000|2024-06-26 15:55:00|1015|1010|1014.9|1009.9|1015.2|1010.2|1014.4|1009.4|75
1719417600000|2024-06-26 16:00:00|1015|1010|1017.1|1012.1|1017.8|1012.8|1015|1010|74
1719417900000|2024-06-26 16:05:00|1017.2|1012.2|1018.3|1013.3|1019.1|1014.1|1017|1012|81
1719418200000|2024-06-26 16:10:00|1018.4|1013.4|1020.1|1015.1|1020.7|1015.7|1018.2|1013.2|48
1719418500000|2024-06-26 16:15:00|1020.3|1015.3|1021.3|1016.3|1021.4|1016.4|1020.2|1015.2|53
1719418800000|2024-06-26 16:20:00|1021.7|1016.7|1022.8|1017.8|1022.9|1017.9|1021.7|1016.7|50
1719419100000|2024-06-26 16:25:00|1022.5|1017.5|1021.9|1016.9|1022.9|1017.9|1020.2|1015.2|73
1719419400000|2024-06-26 16:30:00|1021.8|1016.8|1021.5|1016.5|1022|1017|1020.5|1015.5|47
1719419700000|2024-06-26 16:35:00|1021.8|1016.8|1022.1|1017.1|1022.2|1017.2|1021.7|1016.7|39
1719420000000|2024-06-26 16:40:00|1022|1017|1022.2|1017.2|1022.3|1017.3|1021.7|1016.7|31
1719420300000|2024-06-26 16:45:00|1022.3|1017.3|1022.8|1017.8|1023|1018|1022|1017|37
1719420600000|2024-06-26 16:50:00|1022.9|1017.9|1022.8|1017.8|1023|1018|1022.3|1017.3|48
1719420900000|2024-06-26 16:55:00|1022.5|1017.5|1022.4|1017.4|1023.4|1018.4|1022|1017|59
1719421200000|2024-06-26 17:00:00|1022.8|1017.8|1023.7|1018.7|1024|1019|1022.8|1017.8|42
1719421500000|2024-06-26 17:05:00|1023.8|1018.8|1024.4|1019.4|1024.4|1019.4|1023.8|1018.8|22
1719421800000|2024-06-26 17:10:00|1024.6|1019.6|1022.2|1017.2|1024.8|1019.8|1022.2|1017.2|31
1719422100000|2024-06-26 17:15:00|1022.4|1017.4|1022.4|1017.4|1023.1|1018.1|1022.4|1017.4|34
1719422400000|2024-06-26 17:20:00|1022.2|1017.2|1022.4|1017.4|1023.3|1018.3|1022.2|1017.2|26
1719422700000|2024-06-26 17:25:00|1022.5|1017.5|1023.6|1018.6|1023.6|1018.6|1022.3|1017.3|35
1719423000000|2024-06-26 17:30:00|1023.4|1018.4|1022|1017|1023.4|1018.4|1021.9|1016.9|27
1719423300000|2024-06-26 17:35:00|1021.9|1016.9|1019.8|1014.8|1021.9|1016.9|1019.8|1014.8|25
1719423600000|2024-06-26 17:40:00|1019.7|1014.7|1019.2|1014.2|1020.3|1015.3|1018.9|1013.9|33
1719423900000|2024-06-26 17:45:00|1019.3|1014.3|1020.5|1015.5|1020.9|1015.9|1019.2|1014.2|31
1719424200000|2024-06-26 17:50:00|1020.4|1015.4|1019.6|1014.6|1020.4|1015.4|1019.3|1014.3|31
1719424500000|2024-06-26 17:55:00|1019.5|1014.5|1019.3|1014.3|1019.5|1014.5|1018.7|1013.7|25
1719424800000|2024-06-26 18:00:00|1019.2|1014.2|1018.2|1013.2|1019.2|1014.2|1017.9|1012.9|30
1719425100000|2024-06-26 18:05:00|1018.1|1013.1|1019.8|1014.8|1019.9|1014.9|1018|1013|39
1719425400000|2024-06-26 18:10:00|1019.9|1014.9|1019.6|1014.6|1020|1015|1019.1|1014.1|30
1719425700000|2024-06-26 18:15:00|1019.7|1014.7|1019.8|1014.8|1020.2|1015.2|1019.3|1014.3|34
1719426000000|2024-06-26 18:20:00|1020|1015|1020.1|1015.1|1020.3|1015.3|1019.9|1014.9|26
1719426300000|2024-06-26 18:25:00|1020.2|1015.2|1018.9|1013.9|1020.2|1015.2|1018.7|1013.7|22
1719426600000|2024-06-26 18:30:00|1018.8|1013.8|1019.2|1014.2|1019.4|1014.4|1018.7|1013.7|24
1719426900000|2024-06-26 18:35:00|1019|1014|1019.1|1014.1|1019.5|1014.5|1019|1014|26
1719427200000|2024-06-26 18:40:00|1018.9|1013.9|1018.1|1013.1|1018.9|1013.9|1017.9|1012.9|27
1719427500000|2024-06-26 18:45:00|1018.2|1013.2|1019.2|1014.2|1019.2|1014.2|1018.2|1013.2|15
1719427800000|2024-06-26 18:50:00|1019.1|1014.1|1018.8|1013.8|1019.1|1014.1|1018.7|1013.7|7
1719428100000|2024-06-26 18:55:00|1018.7|1013.7|1018.9|1013.9|1019|1014|1018.7|1013.7|17
1719428400000|2024-06-26 19:00:00|1019|1014|1018.2|1013.2|1019.1|1014.1|1018.1|1013.1|18
1719428700000|2024-06-26 19:05:00|1018|1013|1017.9|1012.9|1018|1013|1017.5|1012.5|15
1719429000000|2024-06-26 19:10:00|1017.7|1012.7|1017.5|1012.5|1017.7|1012.7|1017.4|1012.4|17
1719429300000|2024-06-26 19:15:00|1017.6|1012.6|1017.4|1012.4|1017.7|1012.7|1017|1012|19
1719429600000|2024-06-26 19:20:00|1017.5|1012.5|1017.5|1012.5|1017.5|1012.5|1017.4|1012.4|5
1719429900000|2024-06-26 19:25:00|1017.6|1012.6|1017.4|1012.4|1017.6|1012.6|1017.3|1012.3|14
1719430200000|2024-06-26 19:30:00|1017.5|1012.5|1017.4|1012.4|1017.5|1012.5|1017.2|1012.2|15
1719430500000|2024-06-26 19:35:00|1017.3|1012.3|1017|1012|1017.3|1012.3|1016.8|1011.8|16
1719430800000|2024-06-26 19:40:00|1017.1|1012.1|1016.7|1011.7|1017.1|1012.1|1016.5|1011.5|10
1719431100000|2024-06-26 19:45:00|1016.6|1011.6|1016.7|1011.7|1016.7|1011.7|1016.4|1011.4|23
1719431400000|2024-06-26 19:50:00|1016.9|1011.9|1017.3|1012.3|1017.3|1012.3|1016.9|1011.9|18
1719431700000|2024-06-26 19:55:00|1017.5|1012.5|1017.8|1012.8|1018|1013|1017.4|1012.4|23
1719432000000|2024-06-26 20:00:00|1017.6|1012.6|1017.9|1012.9|1018|1013|1017.3|1012.3|16
1719432300000|2024-06-26 20:05:00|1018|1013|1017.6|1012.6|1018.5|1013.5|1017.5|1012.5|25
1719432600000|2024-06-26 20:10:00|1017.7|1012.7|1017.2|1012.2|1017.9|1012.9|1017.2|1012.2|18
1719432900000|2024-06-26 20:15:00|1017.3|1012.3|1017.2|1012.2|1017.4|1012.4|1017.2|1012.2|6
1719433200000|2024-06-26 20:20:00|1017.3|1012.3|1018.2|1013.2|1018.3|1013.3|1017.3|1012.3|12
1719433500000|2024-06-26 20:25:00|1018.1|1013.1|1018.7|1013.7|1019.1|1014.1|1018.1|1013.1|13
1719433800000|2024-06-26 20:30:00|1019|1014|1016.5|1011.5|1019|1014|1015.9|1010.9|12
1719434100000|2024-06-26 20:35:00|1016.7|1011.7|1017.1|1012.1|1017.2|1012.2|1016.7|1011.7|12
1719434400000|2024-06-26 20:40:00|1017|1012|1016.3|1011.3|1017|1012|1016.2|1011.2|11
1719434700000|2024-06-26 20:45:00|1016.4|1011.4|1016.5|1011.5|1016.5|1011.5|1016.3|1011.3|6
1719435000000|2024-06-26 20:50:00|1016.3|1011.3|1016|1011|1016.3|1011.3|1015.7|1010.7|12
1719435300000|2024-06-26 20:55:00|1016.1|1011.1|1016.6|1011.6|1016.6|1011.6|1016.1|1011.1|11
1719439200000|2024-06-26 22:00:00|1019.5|1009.9|1013.8|1008.8|1019.5|1010|1013.8|1008.3|29
1719439500000|2024-06-26 22:05:00|1014.1|1009.1|1014.8|1009.8|1014.8|1009.8|1014|1009|13
1719439800000|2024-06-26 22:10:00|1014.9|1009.9|1014.4|1009.4|1015.5|1010.5|1014.4|1009.4|31
1719440100000|2024-06-26 22:15:00|1014.6|1009.6|1014.5|1009.5|1015|1010|1014.5|1009.5|28
1719440400000|2024-06-26 22:20:00|1014.6|1009.6|1014.3|1009.3|1014.8|1009.8|1014.3|1009.3|16
1719440700000|2024-06-26 22:25:00|1014.5|1009.5|1013.9|1008.9|1014.8|1009.8|1013.8|1008.8|18
1719441000000|2024-06-26 22:30:00|1013.8|1008.8|1013.7|1008.7|1013.8|1008.8|1013.4|1008.4|9
1719441300000|2024-06-26 22:35:00|1013.9|1008.9|1014.9|1009.9|1014.9|1009.9|1013.9|1008.9|27
1719441600000|2024-06-26 22:40:00|1014.8|1009.8|1015.1|1010.1|1015.2|1010.2|1014.7|1009.7|8
1719441900000|2024-06-26 22:45:00|1015.2|1010.2|1016.5|1011.5|1016.5|1011.5|1015.2|1010.2|17
1719442200000|2024-06-26 22:50:00|1016.6|1011.6|1018|1013|1018|1013|1016.5|1011.5|17
1719442500000|2024-06-26 22:55:00|1018.4|1013.4|1019.1|1014.1|1019.5|1014.5|1018.1|1013.1|19
1719442800000|2024-06-26 23:00:00|1019|1014|1018.8|1013.8|1019|1014|1018.7|1013.7|15
1719443100000|2024-06-26 23:05:00|1018.7|1013.7|1018.5|1013.5|1018.8|1013.8|1018.4|1013.4|12
1719443400000|2024-06-26 23:10:00|1018.3|1013.3|1016.2|1011.2|1018.3|1013.5|1015.3|1011.2|19
1719443700000|2024-06-26 23:15:00|1016.1|1011.1|1016.7|1011.7|1016.7|1011.7|1015.9|1010.9|13
1719444000000|2024-06-26 23:20:00|1016.8|1011.8|1016.8|1011.8|1016.9|1011.9|1016.6|1011.6|8
1719444300000|2024-06-26 23:25:00|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1016.9|1011.9|1
1719444600000|2024-06-26 23:30:00|1016.8|1011.8|1016.8|1011.8|1016.8|1011.8|1016.7|1011.7|3
1719444900000|2024-06-26 23:35:00|1016.7|1011.7|1015.6|1010.6|1016.7|1012.8|1014.4|1010.5|12
1719445200000|2024-06-26 23:40:00|1015.5|1010.5|1015.2|1010.2|1015.6|1010.6|1015.1|1010.1|18
1719445500000|2024-06-26 23:45:00|1015.1|1010.1|1013.9|1008.9|1015.2|1010.2|1013.7|1008.7|47
1719445800000|2024-06-26 23:50:00|1013.6|1008.6|1013.7|1008.7|1014.9|1009.9|1013.2|1008.2|47
1719446100000|2024-06-26 23:55:00|1013.6|1008.6|1013.6|1008.6|1014.1|1009.1|1013.6|1008.6|43
1719446400000|2024-06-27 00:00:00|1013.5|1008.5|1014.1|1009.1|1014.7|1009.7|1013.4|1008.4|70
1719446700000|2024-06-27 00:05:00|1013.8|1008.8|1014.5|1009.5|1014.8|1009.8|1013.8|1008.8|45
1719447000000|2024-06-27 00:10:00|1014.4|1009.4|1017.8|1012.8|1017.8|1012.8|1014.2|1009.2|62
1719447300000|2024-06-27 00:15:00|1017.7|1012.7|1018.8|1013.8|1019.4|1014.4|1017.6|1012.6|64
1719447600000|2024-06-27 00:20:00|1018.7|1013.7|1017.8|1012.8|1019.1|1014.1|1017.7|1012.7|43
1719447900000|2024-06-27 00:25:00|1017.7|1012.7|1016.1|1011.1|1017.9|1012.9|1015.8|1010.8|31
1719448200000|2024-06-27 00:30:00|1016.2|1011.2|1016.8|1011.8|1017.1|1012.1|1016.2|1011.2|38
1719448500000|2024-06-27 00:35:00|1016.9|1011.9|1016.6|1011.6|1017.4|1012.4|1016.5|1011.5|31
1719448800000|2024-06-27 00:40:00|1016.7|1011.7|1017.1|1012.1|1017.2|1012.2|1016.3|1011.3|44
1719449100000|2024-06-27 00:45:00|1016.9|1011.9|1016.5|1011.5|1017|1012|1016.1|1011.1|47
1719449400000|2024-06-27 00:50:00|1016.6|1011.6|1017|1012|1017|1012|1016.1|1011.1|39
1719449700000|2024-06-27 00:55:00|1017.1|1012.1|1016.9|1011.9|1018.1|1013.1|1016.8|1011.8|43
1719450000000|2024-06-27 01:00:00|1017|1012|1016.4|1011.4|1017.6|1012.6|1015.4|1010.4|155
1719450300000|2024-06-27 01:05:00|1016.5|1011.5|1017.2|1012.2|1018.1|1013.1|1016.3|1011.3|99
1719450600000|2024-06-27 01:10:00|1017.1|1012.1|1016.2|1011.2|1017.8|1012.8|1016.2|1011.2|73
1719450900000|2024-06-27 01:15:00|1016.1|1011.1|1016|1011|1016.5|1011.5|1015.7|1010.7|57
1719451200000|2024-06-27 01:20:00|1016.1|1011.1|1016.5|1011.5|1016.5|1011.5|1015.9|1010.9|35
1719451500000|2024-06-27 01:25:00|1016.6|1011.6|1017.6|1012.6|1017.7|1012.7|1016.4|1011.4|38
1719451800000|2024-06-27 01:30:00|1017.7|1012.7|1015.6|1010.6|1017.9|1012.9|1015.5|1010.5|57
1719452100000|2024-06-27 01:35:00|1015.4|1010.4|1015.2|1010.2|1015.6|1010.6|1014.5|1009.5|71
1719452400000|2024-06-27 01:40:00|1015.3|1010.3|1014.2|1009.2|1016|1011|1014.1|1009.1|64
1719452700000|2024-06-27 01:45:00|1014.3|1009.3|1014|1009|1015|1010|1013.8|1008.8|48
1719453000000|2024-06-27 01:50:00|1013.9|1008.9|1014.5|1009.5|1014.5|1009.5|1013.5|1008.5|46
1719453300000|2024-06-27 01:55:00|1014.4|1009.4|1014.8|1009.8|1015.2|1010.2|1014.2|1009.2|52
1719453600000|2024-06-27 02:00:00|1014.9|1009.9|1014.4|1009.4|1015.6|1010.6|1014.2|1009.2|54
1719453900000|2024-06-27 02:05:00|1014.5|1009.5|1014.8|1009.8|1015|1010|1014|1009|64
1719454200000|2024-06-27 02:10:00|1014.7|1009.7|1013.6|1008.6|1014.7|1009.7|1013.2|1008.2|48
1719454500000|2024-06-27 02:15:00|1013.5|1008.5|1013.2|1008.2|1013.7|1008.7|1013.1|1008.1|29
1719454800000|2024-06-27 02:20:00|1013.5|1008.5|1012.2|1007.2|1013.5|1008.5|1012|1007|37
1719455100000|2024-06-27 02:25:00|1012.4|1007.4|1013.8|1008.8|1014.2|1009.2|1012.3|1007.3|38
1719455400000|2024-06-27 02:30:00|1013.6|1008.6|1013.8|1008.8|1013.8|1008.8|1012.8|1007.8|67
1719455700000|2024-06-27 02:35:00|1013.6|1008.6|1012.9|1007.9|1013.7|1008.7|1012.7|1007.7|36
1719456000000|2024-06-27 02:40:00|1012.7|1007.7|1013.2|1008.2|1013.3|1008.3|1012.6|1007.6|34
1719456300000|2024-06-27 02:45:00|1012.9|1007.9|1013.4|1008.4|1013.9|1008.9|1012.9|1007.9|49
1719456600000|2024-06-27 02:50:00|1013.7|1008.7|1014.6|1009.6|1014.8|1009.8|1013.6|1008.6|33
1719456900000|2024-06-27 02:55:00|1014.5|1009.5|1014|1009|1014.6|1009.6|1014|1009|23
1719457200000|2024-06-27 03:00:00|1014.1|1009.1|1013.7|1008.7|1014.2|1009.2|1013.5|1008.5|37
1719457500000|2024-06-27 03:05:00|1013.6|1008.6|1013.8|1008.8|1014.5|1009.5|1013.4|1008.4|29
1719457800000|2024-06-27 03:10:00|1013.9|1008.9|1012.3|1007.3|1013.9|1008.9|1012.3|1007.3|35
1719458100000|2024-06-27 03:15:00|1012.4|1007.4|1012.6|1007.6|1013|1008|1012|1007|40
1719458400000|2024-06-27 03:20:00|1012.8|1007.8|1012.9|1007.9|1013|1008|1012.1|1007.1|34
1719458700000|2024-06-27 03:25:00|1012.8|1007.8|1013.2|1008.2|1013.4|1008.4|1012.6|1007.6|26
1719459000000|2024-06-27 03:30:00|1013|1008|1013.6|1008.6|1013.6|1008.6|1013|1008|21
1719459300000|2024-06-27 03:35:00|1013.5|1008.5|1012.1|1007.1|1013.7|1008.7|1011.8|1006.8|12
1719459600000|2024-06-27 03:40:00|1012.3|1007.3|1012.6|1007.6|1012.7|1007.7|1012.1|1007.1|22
1719459900000|2024-06-27 03:45:00|1012.7|1007.7|1012.7|1007.7|1012.8|1007.8|1012.4|1007.4|16
1719460200000|2024-06-27 03:50:00|1012.8|1007.8|1012.8|1007.8|1013|1008|1012.4|1007.4|22
1719460500000|2024-06-27 03:55:00|1012.7|1007.7|1012.8|1007.8|1013.5|1008.5|1012.7|1007.7|18
1719460800000|2024-06-27 04:00:00|1012.9|1007.9|1012.5|1007.5|1013|1008|1012.5|1007.5|23
1719461100000|2024-06-27 04:05:00|1012.4|1007.4|1012.9|1007.9|1013.1|1008.1|1011.7|1006.7|28
1719461400000|2024-06-27 04:10:00|1012.8|1007.8|1012.8|1007.8|1012.9|1007.9|1012.6|1007.6|19
1719461700000|2024-06-27 04:15:00|1012.7|1007.7|1011.8|1006.8|1012.7|1007.7|1011.2|1006.2|34
1719462000000|2024-06-27 04:20:00|1011.9|1006.9|1012.2|1007.2|1012.3|1007.3|1011.8|1006.8|25
1719462300000|2024-06-27 04:25:00|1012.1|1007.1|1012.5|1007.5|1012.5|1007.5|1011.8|1006.8|24
1719462600000|2024-06-27 04:30:00|1012.6|1007.6|1011.4|1006.4|1012.6|1007.6|1011.4|1006.4|17
1719462900000|2024-06-27 04:35:00|1011.5|1006.5|1011.6|1006.6|1011.8|1006.8|1011.5|1006.5|7
1719463200000|2024-06-27 04:40:00|1011.7|1006.7|1010.8|1005.8|1011.7|1006.7|1010.7|1005.7|16
1719463500000|2024-06-27 04:45:00|1010.9|1005.9|1011.3|1006.3|1011.4|1006.4|1010.8|1005.8|22
1719463800000|2024-06-27 04:50:00|1011.4|1006.4|1011.9|1006.9|1011.9|1006.9|1011.1|1006.1|23
1719464100000|2024-06-27 04:55:00|1012|1007|1012.2|1007.2|1012.4|1007.4|1011.8|1006.8|26
1719464400000|2024-06-27 05:00:00|1012.3|1007.3|1011.5|1006.5|1012.3|1007.3|1011.4|1006.4|20
1719464700000|2024-06-27 05:05:00|1011.6|1006.6|1011|1006|1011.7|1006.7|1010.7|1005.7|26
1719465000000|2024-06-27 05:10:00|1011.2|1006.2|1011.2|1006.2|1011.8|1006.8|1011.1|1006.1|16
1719465300000|2024-06-27 05:15:00|1011.3|1006.3|1010.6|1005.6|1011.3|1006.3|1010.6|1005.6|16
1719465600000|2024-06-27 05:20:00|1010.7|1005.7|1010.6|1005.6|1010.8|1005.8|1010.3|1005.3|14
1719465900000|2024-06-27 05:25:00|1010.5|1005.5|1010.1|1005.1|1010.6|1005.6|1009.9|1004.9|28
1719466200000|2024-06-27 05:30:00|1010|1005|1010.7|1005.7|1010.7|1005.7|1009.8|1004.8|45
1719466500000|2024-06-27 05:35:00|1010.6|1005.6|1011.9|1006.9|1012|1007|1010.2|1005.2|34
1719466800000|2024-06-27 05:40:00|1012|1007|1013.2|1008.2|1013.5|1008.5|1011.5|1006.5|50
1719467100000|2024-06-27 05:45:00|1013|1008|1010.8|1005.8|1013|1008|1010.7|1005.7|43
1719467400000|2024-06-27 05:50:00|1011|1006|1011.7|1006.7|1011.8|1006.8|1010.5|1005.5|34
1719467700000|2024-06-27 05:55:00|1011.5|1006.5|1010.6|1005.6|1011.8|1006.8|1010.4|1005.4|30
1719468000000|2024-06-27 06:00:00|1010.7|1005.7|1009.8|1004.8|1010.7|1005.7|1009.7|1004.7|33
1719468300000|2024-06-27 06:05:00|1009.7|1004.7|1010.9|1005.9|1010.9|1005.9|1009.6|1004.6|35
1719468600000|2024-06-27 06:10:00|1010.8|1005.8|1011.4|1006.4|1011.4|1006.4|1010.8|1005.8|32
1719468900000|2024-06-27 06:15:00|1011.3|1006.3|1010.2|1005.2|1011.3|1006.3|1009.7|1004.7|50
1719469200000|2024-06-27 06:20:00|1010.3|1005.3|1010|1005|1010.5|1005.5|1009.8|1004.8|30
1719469500000|2024-06-27 06:25:00|1010.5|1005.5|1011.1|1006.1|1011.5|1006.5|1010.1|1005.1|33
1719469800000|2024-06-27 06:30:00|1011|1006|1010.1|1005.1|1011|1006|1010|1005|28
1719470100000|2024-06-27 06:35:00|1009.9|1004.9|1008.7|1003.7|1010.2|1005.2|1008.6|1003.6|36
1719470400000|2024-06-27 06:40:00|1008.6|1003.6|1008.5|1003.5|1009.1|1004.1|1007.8|1002.8|43
1719470700000|2024-06-27 06:45:00|1008.4|1003.4|1008.6|1003.6|1008.9|1003.9|1007.9|1002.9|39
1719471000000|2024-06-27 06:50:00|1008.7|1003.7|1008.1|1003.1|1008.7|1003.7|1007.7|1002.7|50
1719471300000|2024-06-27 06:55:00|1008|1003|1010.1|1005.1|1010.2|1005.2|1007.8|1002.8|67
1719471600000|2024-06-27 07:00:00|1010|1005|1010.7|1005.7|1011.2|1006.2|1010|1005|48
1719471900000|2024-06-27 07:05:00|1011|1006|1010.9|1005.9|1011|1006|1010|1005|53
1719472200000|2024-06-27 07:10:00|1010.8|1005.8|1008.6|1003.6|1011|1006|1007.7|1002.7|49
1719472500000|2024-06-27 07:15:00|1008.5|1003.5|1009.8|1004.8|1009.8|1004.8|1007.9|1002.9|60
1719472800000|2024-06-27 07:20:00|1010.1|1005.1|1009.7|1004.7|1010.6|1005.6|1009.4|1004.4|36
1719473100000|2024-06-27 07:25:00|1009.8|1004.8|1009.3|1004.3|1009.8|1004.8|1008.9|1003.9|47
1719473400000|2024-06-27 07:30:00|1009.4|1004.4|1010.6|1005.6|1011.2|1006.2|1009.4|1004.4|52
1719473700000|2024-06-27 07:35:00|1010.5|1005.5|1011.4|1006.4|1011.5|1006.5|1009.8|1004.8|54
1719474000000|2024-06-27 07:40:00|1011.5|1006.5|1013.1|1008.1|1013.2|1008.2|1011.1|1006.1|41
1719474300000|2024-06-27 07:45:00|1013.2|1008.2|1012.8|1007.8|1013.3|1008.3|1012.5|1007.5|29
1719474600000|2024-06-27 07:50:00|1012.9|1007.9|1012.3|1007.3|1012.9|1007.9|1012.1|1007.1|29
1719474900000|2024-06-27 07:55:00|1012.4|1007.4|1010.6|1005.6|1012.5|1007.5|1009.1|1005|35
1719475200000|2024-06-27 08:00:00|1010.5|1005.5|1009.7|1007.9|1010.6|1007.9|1009|1005.5|40
1719475500000|2024-06-27 08:05:00|1009.6|1007.8|1010.5|1005.5|1010.6|1007.8|1009|1005.1|32
1719475800000|2024-06-27 08:10:00|1010.4|1005.4|1008.7|1006.9|1010.4|1006.9|1008.6|1004.7|40
1719476100000|2024-06-27 08:15:00|1008.8|1007|1010.4|1005.4|1010.5|1007|1008.7|1005.1|20
1719476400000|2024-06-27 08:20:00|1010.3|1005.3|1009.1|1004.1|1010.3|1005.3|1009|1004|12
1719476700000|2024-06-27 08:25:00|1009|1004|1007.9|1002.9|1009|1004|1007.6|1002.6|48
1719477000000|2024-06-27 08:30:00|1007.6|1002.6|1006.5|1001.5|1008|1003|1006.3|1001.3|51
1719477300000|2024-06-27 08:35:00|1006.3|1001.3|1007.1|1002.1|1007.1|1002.1|1005.7|1000.7|65
1719477600000|2024-06-27 08:40:00|1007.2|1002.2|1008.5|1003.5|1008.5|1003.5|1006.6|1001.6|58
1719477900000|2024-06-27 08:45:00|1008.4|1003.4|1008.7|1003.7|1009.4|1005.4|1006.8|1002.8|65
1719478200000|2024-06-27 08:50:00|1008.8|1003.8|1008.3|1003.3|1008.9|1003.9|1008|1003|56
1719478500000|2024-06-27 08:55:00|1008.1|1003.1|1007.6|1002.6|1008.6|1003.6|1007.2|1002.2|57
1719478800000|2024-06-27 09:00:00|1007.5|1002.5|1007.9|1002.9|1008.3|1003.3|1006.8|1001.8|68
1719479100000|2024-06-27 09:05:00|1008|1003|1007.5|1002.5|1008|1003|1006.2|1001.2|44
1719479400000|2024-06-27 09:10:00|1007.4|1002.4|1008.2|1003.2|1008.2|1003.2|1007.1|1002.1|34
1719479700000|2024-06-27 09:15:00|1008.1|1003.1|1010.6|1005.6|1010.9|1005.9|1008|1003|58
1719480000000|2024-06-27 09:20:00|1010.5|1005.5|1009.8|1004.8|1010.9|1005.9|1009.3|1004.3|60
1719480300000|2024-06-27 09:25:00|1009.7|1004.7|1008.5|1003.5|1010.1|1005.1|1007.8|1002.8|63
1719480600000|2024-06-27 09:30:00|1008.3|1003.3|1007.4|1002.4|1008.4|1003.4|1007|1002|46
1719480900000|2024-06-27 09:35:00|1007.5|1002.5|1007.3|1002.3|1008.1|1003.1|1007.2|1002.2|37
1719481200000|2024-06-27 09:40:00|1007.4|1002.4|1007.9|1002.9|1008|1003|1007|1002|25
1719481500000|2024-06-27 09:45:00|1007.8|1002.8|1008.8|1003.8|1009.1|1004.1|1007.6|1002.6|33
1719481800000|2024-06-27 09:50:00|1008.6|1003.6|1009.6|1004.6|1009.6|1004.6|1007.8|1002.8|52
1719482100000|2024-06-27 09:55:00|1009.7|1004.7|1008.6|1003.6|1010.8|1005.8|1008.4|1003.4|42
1719482400000|2024-06-27 10:00:00|1008.7|1003.7|1008.4|1003.4|1008.8|1003.8|1007.5|1002.5|30
1719482700000|2024-06-27 10:05:00|1008.2|1003.2|1009.7|1004.7|1010.5|1005.5|1008.2|1003.2|43
1719483000000|2024-06-27 10:10:00|1009.5|1004.5|1008.7|1003.7|1009.5|1004.5|1008.1|1003.1|45
1719483300000|2024-06-27 10:15:00|1008.6|1003.6|1008.4|1003.4|1009.2|1004.2|1007.8|1002.8|44
1719483600000|2024-06-27 10:20:00|1008.3|1003.3|1006.6|1001.6|1008.3|1003.3|1006|1001|56
1719483900000|2024-06-27 10:25:00|1006.4|1001.4|1007.2|1002.2|1007.2|1002.2|1006.1|1001.1|44
1719484200000|2024-06-27 10:30:00|1007.3|1002.3|1007.3|1002.3|1007.7|1002.7|1006.7|1001.7|44
1719484500000|2024-06-27 10:35:00|1007.4|1002.4|1007.7|1002.7|1008.9|1003.9|1007.4|1002.4|58
1719484800000|2024-06-27 10:40:00|1007.6|1002.6|1008.3|1003.3|1008.5|1003.5|1007.5|1002.5|38
1719485100000|2024-06-27 10:45:00|1008.2|1003.2|1006|1001|1008.2|1003.2|1005.9|1000.9|57
1719485400000|2024-06-27 10:50:00|1005.8|1000.8|1006.8|1001.8|1006.9|1001.9|1005|1000|45
1719485700000|2024-06-27 10:55:00|1006.9|1001.9|1007.1|1002.1|1007.5|1002.5|1006.7|1001.7|48
1719486000000|2024-06-27 11:00:00|1007.2|1002.2|1007.2|1002.2|1007.4|1002.4|1006.3|1001.3|51
1719486300000|2024-06-27 11:05:00|1007.1|1002.1|1008|1003|1008|1003|1006.6|1001.6|40
1719486600000|2024-06-27 11:10:00|1007.9|1002.9|1006.9|1001.9|1007.9|1002.9|1006.4|1001.4|38
1719486900000|2024-06-27 11:15:00|1007.1|1002.1|1007.3|1002.3|1007.4|1002.4|1006.5|1001.5|40
1719487200000|2024-06-27 11:20:00|1007.2|1002.2|1007.4|1002.4|1007.4|1002.4|1006.8|1001.8|35
1719487500000|2024-06-27 11:25:00|1007.2|1002.2|1008.1|1003.1|1008.3|1003.3|1007.2|1002.2|47
1719487800000|2024-06-27 11:30:00|1008|1003|1008.5|1003.5|1008.5|1003.5|1007.6|1002.6|51
1719488100000|2024-06-27 11:35:00|1008.6|1003.6|1010.8|1005.8|1011|1006|1008.5|1003.5|45
1719488400000|2024-06-27 11:40:00|1010.5|1005.5|1009.4|1004.4|1011.2|1006.2|1008.5|1003.5|58
1719488700000|2024-06-27 11:45:00|1009.3|1004.3|1009.5|1004.5|1010.3|1005.3|1008.7|1003.7|57
1719489000000|2024-06-27 11:50:00|1009.6|1004.6|1009.2|1004.2|1009.9|1004.9|1008.5|1003.5|44
1719489300000|2024-06-27 11:55:00|1009.1|1004.1|1010.3|1005.3|1010.3|1005.9|1007.7|1003.7|45
1719489600000|2024-06-27 12:00:00|1009.9|1004.9|1007.8|1002.8|1010.2|1005.2|1007.8|1002.8|78
1719489900000|2024-06-27 12:05:00|1007.7|1002.7|1007.3|1002.3|1007.8|1002.8|1004|999|135
1719490200000|2024-06-27 12:10:00|1007.6|1002.6|1006.9|1001.9|1007.7|1002.7|1006.2|1001.2|48
1719490500000|2024-06-27 12:15:00|1006.8|1001.8|1007.4|1002.4|1007.4|1002.4|1006.4|1001.4|45
1719490800000|2024-06-27 12:20:00|1006.2|1004.4|1006.5|1004.7|1007.6|1005.2|1006|1002.4|86
1719491100000|2024-06-27 12:25:00|1006.6|1004.8|1008.7|1003.7|1009.4|1005|1006|1003.6|51
1719491400000|2024-06-27 12:30:00|1009.5|1004.5|1007.7|1002.7|1010.3|1005.3|1007.7|1002.7|264
1719491700000|2024-06-27 12:35:00|1007.8|1002.8|1011.4|1006.4|1011.5|1007.4|1004.9|1000.8|161
1719492000000|2024-06-27 12:40:00|1011.5|1006.5|1010.9|1005.9|1012.2|1007.2|1010.1|1005.1|157
1719492300000|2024-06-27 12:45:00|1010.8|1005.8|1012|1007|1012.4|1007.4|1010.2|1005.2|114
1719492600000|2024-06-27 12:50:00|1012.1|1007.1|1012.7|1007.7|1013.3|1008.3|1011.3|1006.3|70
1719492900000|2024-06-27 12:55:00|1012.6|1007.6|1011.4|1006.4|1012.8|1007.8|1010.5|1005.5|148
1719493200000|2024-06-27 13:00:00|1011.2|1006.2|1007.7|1002.7|1012|1007|1007.2|1002.2|229
1719493500000|2024-06-27 13:05:00|1007.6|1002.6|1007.7|1002.7|1009.3|1004.3|1007.5|1002.5|178
1719493800000|2024-06-27 13:10:00|1007.9|1002.9|1007.1|1002.1|1008.9|1003.9|1006.2|1001.2|177
1719494100000|2024-06-27 13:15:00|1006.8|1001.8|1002.1|997.1|1007|1002|1001.4|996.4|218
1719494400000|2024-06-27 13:20:00|1002.2|997.2|1003.5|998.5|1004.1|999.1|1001.6|996.6|173
1719494700000|2024-06-27 13:25:00|1003.4|998.4|1003|998|1004.8|999.8|1001.7|996.7|140
1719495000000|2024-06-27 13:30:00|1003.1|998.1|1003.5|998.5|1003.8|998.8|1000.6|995.6|267
1719495300000|2024-06-27 13:35:00|1003.6|998.6|1002|997|1003.9|998.9|1001.6|996.6|203
1719495600000|2024-06-27 13:40:00|1002.1|997.1|1002|997|1002.1|997.1|999.1|994.1|205
1719495900000|2024-06-27 13:45:00|1001.9|996.9|1000|995|1001.9|996.9|999|994|140
1719496200000|2024-06-27 13:50:00|999.8|994.8|999.8|994.8|1001.1|996.1|997.2|992.2|202
1719496500000|2024-06-27 13:55:00|999.5|994.5|1000.3|995.3|1001.7|996.7|999.3|994.3|166
1719496800000|2024-06-27 14:00:00|1000|995|1003.1|998.1|1003.5|998.5|999.7|994.7|194
1719497100000|2024-06-27 14:05:00|1003.3|998.3|1001.2|996.2|1003.3|998.3|1001.1|996.1|154
1719497400000|2024-06-27 14:10:00|1001.3|996.3|1001|999.2|1002.5|999.2|1001|996.1|104
1719497700000|2024-06-27 14:15:00|1002.6|997.6|1000.1|995.1|1003.2|999.3|1000.1|995.1|117
1719498000000|2024-06-27 14:20:00|1000|995|998.3|993.3|1000|995.6|997.4|992.9|111
1719498300000|2024-06-27 14:25:00|998.4|993.4|999.4|994.4|999.5|994.5|998.3|993.3|115
1719498600000|2024-06-27 14:30:00|999.3|994.3|1000.7|998.9|1002.2|999.1|998.9|993.9|116
1719498900000|2024-06-27 14:35:00|1002.2|997.2|1002.1|997.1|1002.2|999.3|1000.6|996.8|62
1719499200000|2024-06-27 14:40:00|1002|997|1000.7|998.9|1002.2|999.3|1000.6|997|62
1719499500000|2024-06-27 14:45:00|1000.6|998.8|1000.8|999|1002.2|999|1000.6|996.7|45
1719499800000|2024-06-27 14:50:00|1002.3|997.3|1001.7|996.7|1002.3|997.3|1000.8|995.8|124
1719500100000|2024-06-27 14:55:00|1001.5|996.5|999.5|994.5|1002.2|997.2|999.2|994.2|97
1719500400000|2024-06-27 15:00:00|999.6|994.6|997.6|992.6|999.6|994.6|995.6|991.9|116
1719500700000|2024-06-27 15:05:00|997.5|992.5|996.6|991.6|998.1|993.1|996.2|991.2|92
1719501000000|2024-06-27 15:10:00|996.2|991.2|996.7|991.7|998.2|993.2|995.6|990.6|118
1719501300000|2024-06-27 15:15:00|996.5|991.5|996.4|991.4|997.2|992.2|996.4|991.4|77
1719501600000|2024-06-27 15:20:00|996.5|991.5|995.4|990.4|997.1|992.1|995.3|990.3|82
1719501900000|2024-06-27 15:25:00|995.3|990.3|994.8|989.8|995.5|992.2|993|988.9|128
1719502200000|2024-06-27 15:30:00|994.7|989.7|993.5|988.5|995|990|992.6|987.6|72
1719502500000|2024-06-27 15:35:00|993.3|988.3|993.8|988.8|994.5|989.5|992.9|987.9|82
1719502800000|2024-06-27 15:40:00|993.7|988.7|993.6|988.6|994.1|989.1|992.9|987.9|48
1719503100000|2024-06-27 15:45:00|993.4|988.4|994|989|994.2|989.2|993.1|988.1|83
1719503400000|2024-06-27 15:50:00|993.9|988.9|994.1|989.1|994.5|989.5|993.6|988.6|78
1719503700000|2024-06-27 15:55:00|994|989|993.5|988.5|994.4|989.4|993.4|988.4|67
1719504000000|2024-06-27 16:00:00|993.3|988.3|993.8|988.8|994|989|992.7|987.7|86
1719504300000|2024-06-27 16:05:00|993.7|988.7|994.1|989.1|994.2|989.2|993.2|988.2|73
1719504600000|2024-06-27 16:10:00|994|989|993.7|988.7|995.1|990.1|993.7|988.7|70
1719504900000|2024-06-27 16:15:00|993.5|988.5|993.9|988.9|994.5|989.5|993|988|49
1719505200000|2024-06-27 16:20:00|994|989|993.3|988.3|994.3|989.3|993.2|988.2|44
1719505500000|2024-06-27 16:25:00|993.4|988.4|993.7|988.7|993.9|988.9|993.1|988.1|47
1719505800000|2024-06-27 16:30:00|993.5|988.5|994.1|989.1|994.4|989.4|993.5|988.5|42
1719506100000|2024-06-27 16:35:00|994|989|993.8|988.8|994.4|989.4|993.3|988.3|57
1719506400000|2024-06-27 16:40:00|993.7|988.7|994.6|989.6|994.6|989.6|993.2|988.2|59
1719506700000|2024-06-27 16:45:00|994.7|989.7|994.7|989.7|995.3|990.3|994.5|989.5|34
1719507000000|2024-06-27 16:50:00|994.5|989.5|996|991|996.8|991.8|994.4|989.4|53
1719507300000|2024-06-27 16:55:00|996.1|991.1|994.5|989.5|996.2|991.2|994.4|989.4|61
1719507600000|2024-06-27 17:00:00|994.7|989.7|996.2|991.2|996.5|991.5|994.7|989.7|83
1719507900000|2024-06-27 17:05:00|996.1|991.1|994.9|989.9|996.1|991.1|994.9|989.9|41
1719508200000|2024-06-27 17:10:00|994.7|989.7|993.7|988.7|994.7|989.7|993.7|988.7|43
1719508500000|2024-06-27 17:15:00|993.6|988.6|994.5|989.5|994.6|989.6|993.4|988.4|30
1719508800000|2024-06-27 17:20:00|994.6|989.6|994.2|989.2|994.8|989.8|994.2|989.2|21
1719509100000|2024-06-27 17:25:00|994.3|989.3|994.5|989.5|995.1|990.1|994.3|989.3|25
1719509400000|2024-06-27 17:30:00|994.6|989.6|995|990|995.2|990.2|994.3|989.3|21
1719509700000|2024-06-27 17:35:00|995.1|990.1|995.1|990.1|995.3|990.3|995|990|18
1719510000000|2024-06-27 17:40:00|995|990|994.6|989.6|995.1|990.1|994.5|989.5|16
1719510300000|2024-06-27 17:45:00|994.5|989.5|994.2|989.2|994.6|989.6|994.2|989.2|10
1719510600000|2024-06-27 17:50:00|994|989|994.1|989.1|994.1|989.1|993.5|988.5|21
1719510900000|2024-06-27 17:55:00|994.2|989.2|993.7|988.7|994.2|989.2|993.6|988.6|16
1719511200000|2024-06-27 18:00:00|993.6|988.6|993.3|988.3|993.6|988.6|992.5|987.5|32
1719511500000|2024-06-27 18:05:00|993.2|988.2|992.7|987.7|993.4|988.4|992.6|987.6|24
1719511800000|2024-06-27 18:10:00|992.6|987.6|992.3|987.3|992.6|987.6|992.1|987.1|18
1719512100000|2024-06-27 18:15:00|992.2|987.2|991.8|986.8|992.2|987.2|991.6|986.6|25
1719512400000|2024-06-27 18:20:00|991.7|986.7|992.4|987.4|992.7|987.7|991.7|986.7|23
1719512700000|2024-06-27 18:25:00|992.3|987.3|992|987|992.3|987.3|992|987|22
1719513000000|2024-06-27 18:30:00|991.9|986.9|991.5|986.5|992|987|991.2|986.2|22
1719513300000|2024-06-27 18:35:00|991.4|986.4|991|986|991.4|986.4|991|986|18
1719513600000|2024-06-27 18:40:00|991.1|986.1|990.9|985.9|991.2|986.2|990.6|985.6|16
1719513900000|2024-06-27 18:45:00|990.8|985.8|991.5|986.5|991.6|986.6|990.8|985.8|22
1719514200000|2024-06-27 18:50:00|991.6|986.6|991.9|986.9|992.2|987.2|991.5|986.5|12
1719514500000|2024-06-27 18:55:00|991.8|986.8|991.8|986.8|992.1|987.1|991.7|986.7|18
1719514800000|2024-06-27 19:00:00|991.9|986.9|992.3|987.3|992.3|987.3|991.7|986.7|11
1719515100000|2024-06-27 19:05:00|992.2|987.2|992.1|987.1|992.2|987.2|991.8|986.8|14
1719515400000|2024-06-27 19:10:00|992.2|987.2|992.3|987.3|992.4|987.4|992.1|987.1|12
1719515700000|2024-06-27 19:15:00|992.2|987.2|992.1|987.1|992.7|987.7|992.1|987.1|12
1719516000000|2024-06-27 19:20:00|992|987|991.9|986.9|992.3|987.3|991.9|986.9|12
1719516300000|2024-06-27 19:25:00|991.8|986.8|991.9|986.9|992|987|991.7|986.7|11
1719516600000|2024-06-27 19:30:00|992|987|992.2|987.2|992.2|987.2|991.9|986.9|14
1719516900000|2024-06-27 19:35:00|992.1|987.1|992.7|987.7|992.7|987.7|992|987|21
1719517200000|2024-06-27 19:40:00|992.8|987.8|993.2|988.2|993.2|988.2|992.6|987.6|14
1719517500000|2024-06-27 19:45:00|993|988|993|988|993.1|988.1|992.9|987.9|13
1719517800000|2024-06-27 19:50:00|993.1|988.1|992.7|987.7|993.1|988.1|992.7|987.7|13
1719518100000|2024-06-27 19:55:00|992.8|987.8|993|988|993.3|988.3|992.8|987.8|23
1719518400000|2024-06-27 20:00:00|992.8|987.8|993.4|988.4|993.4|988.4|992.7|987.7|10
1719518700000|2024-06-27 20:05:00|993.3|988.3|994|989|994|989|993.3|988.3|12
1719519000000|2024-06-27 20:10:00|993.8|988.8|993.5|988.5|993.8|988.8|993.4|988.4|13
1719519300000|2024-06-27 20:15:00|993.6|988.6|994|989|994.1|989.1|993.5|988.5|11
1719519600000|2024-06-27 20:20:00|994.1|989.1|994|989|994.3|989.3|994|989|10
1719519900000|2024-06-27 20:25:00|993.9|988.9|993.8|988.8|993.9|988.9|993.7|988.7|11
1719520200000|2024-06-27 20:30:00|993.7|988.7|993.8|988.8|993.8|988.8|993.5|988.5|8
1719520500000|2024-06-27 20:35:00|993.7|988.7|993.5|988.5|993.9|988.9|993.4|988.4|9
1719520800000|2024-06-27 20:40:00|993.4|988.4|993.1|988.1|993.4|988.4|993|988|10
1719521100000|2024-06-27 20:45:00|993.2|988.2|993.4|988.4|993.6|988.6|993.1|988.1|9
1719521400000|2024-06-27 20:50:00|993.5|988.5|993.3|988.3|993.7|988.7|993.2|988.2|15
1719521700000|2024-06-27 20:55:00|993.2|988.2|993.7|988.7|993.9|988.9|993.1|988.1|12
1719525600000|2024-06-27 22:00:00|992.7|987.7|992.8|987.8|992.9|987.9|992.5|987.5|12
1719525900000|2024-06-27 22:05:00|992.5|987.5|992.1|987.1|992.6|987.6|992.1|987.1|8
1719526200000|2024-06-27 22:10:00|991.9|986.9|992.2|987.2|992.2|987.2|991.6|986.6|19
1719526500000|2024-06-27 22:15:00|992.3|987.3|992.7|987.7|993|988|992.2|987.2|21
1719526800000|2024-06-27 22:20:00|993|988|993.6|988.6|993.7|988.7|992.8|987.8|22
1719527100000|2024-06-27 22:25:00|993.8|988.8|990.7|985.7|993.8|988.8|990.3|985.3|30
1719527400000|2024-06-27 22:30:00|990.3|985.3|991.3|986.3|991.5|986.5|989.7|984.7|33
1719527700000|2024-06-27 22:35:00|991.4|986.4|991.1|986.1|991.9|986.9|991|986|14
1719528000000|2024-06-27 22:40:00|991.2|986.2|991.3|986.3|991.3|986.3|990.9|985.9|12
1719528300000|2024-06-27 22:45:00|991.4|986.4|991.2|986.2|991.9|986.9|991.2|986.2|14
1719528600000|2024-06-27 22:50:00|991.3|986.3|991.3|986.3|991.3|986.3|991.2|986.2|5
1719528900000|2024-06-27 22:55:00|991.5|986.5|992.2|987.2|992.2|987.2|991.4|986.4|10
1719529200000|2024-06-27 23:00:00|992|987|992.3|987.3|992.3|987.3|991.5|986.5|18
1719529500000|2024-06-27 23:05:00|992.5|987.5|992.9|987.9|993.1|988.1|992.2|987.2|13
1719529800000|2024-06-27 23:10:00|992.6|987.6|993.5|988.5|994.3|989.3|992.6|987.6|25
1719530100000|2024-06-27 23:15:00|993.4|988.4|994.5|989.5|994.5|989.5|993.1|988.1|42
1719530400000|2024-06-27 23:20:00|994.7|989.7|995.1|990.1|995.1|990.1|994.7|989.7|15
1719530700000|2024-06-27 23:25:00|995.2|990.2|995.3|990.3|995.6|990.6|995.1|990.1|16
1719531000000|2024-06-27 23:30:00|995.4|990.4|995.7|990.7|995.7|990.7|995|990|17
1719531300000|2024-06-27 23:35:00|996|991|996.2|991.2|996.3|991.3|995.5|990.5|30
1719531600000|2024-06-27 23:40:00|996|991|996.5|991.5|996.5|991.5|996|991|31
1719531900000|2024-06-27 23:45:00|996.6|991.6|996.5|991.5|997.1|992.1|995.3|990.3|41
1719532200000|2024-06-27 23:50:00|996.6|991.6|996.9|991.9|996.9|991.9|995.9|990.9|46
1719532500000|2024-06-27 23:55:00|996.8|991.8|997.1|992.1|997.8|992.8|996.2|991.2|34
1719532800000|2024-06-28 00:00:00|997|992|997|992|997.3|992.3|996.7|991.7|47
1719533100000|2024-06-28 00:05:00|996.9|991.9|998.4|993.4|998.6|993.6|996.9|991.9|62
1719533400000|2024-06-28 00:10:00|998.5|993.5|998.4|993.4|999.2|994.2|998.1|993.1|46
1719533700000|2024-06-28 00:15:00|998.3|993.3|997.2|992.2|998.3|993.3|997|992|24
1719534000000|2024-06-28 00:20:00|997.1|992.1|995.2|990.2|997.3|992.3|994.9|989.9|37
1719534300000|2024-06-28 00:25:00|995.1|990.1|995.9|990.9|996|991|994.6|989.6|24
1719534600000|2024-06-28 00:30:00|996|991|996.5|991.5|997.4|992.4|995.4|990.4|33
1719534900000|2024-06-28 00:35:00|996.4|991.4|996.6|991.6|996.8|991.8|996.4|991.4|26
1719535200000|2024-06-28 00:40:00|996.4|991.4|996.6|991.6|997|992|996.2|991.2|32
1719535500000|2024-06-28 00:45:00|996.5|991.5|996.4|991.4|997.1|992.1|996.4|991.4|18
1719535800000|2024-06-28 00:50:00|996.5|991.5|995.2|990.2|996.5|991.5|995.1|990.1|37
1719536100000|2024-06-28 00:55:00|995.3|990.3|995.7|990.7|996.1|991.1|995.1|990.1|41
1719536400000|2024-06-28 01:00:00|995.6|990.6|995.5|990.5|996.1|991.1|995.2|990.2|89
1719536700000|2024-06-28 01:05:00|995.6|990.6|994.9|989.9|996.1|991.1|994.7|989.7|72
1719537000000|2024-06-28 01:10:00|995|990|995.4|990.4|995.6|990.6|994.7|989.7|66
1719537300000|2024-06-28 01:15:00|995.3|990.3|996.6|991.6|997.4|992.4|994.8|989.8|84
1719537600000|2024-06-28 01:20:00|996.7|991.7|997.5|992.5|997.6|992.6|996.5|991.5|70
1719537900000|2024-06-28 01:25:00|997.6|992.6|997.2|992.2|997.6|992.6|996.6|991.6|92
1719538200000|2024-06-28 01:30:00|997.3|992.3|997.8|992.8|998.1|993.1|997.2|992.2|125
1719538500000|2024-06-28 01:35:00|997.5|992.5|998.1|993.1|998.3|993.3|997.3|992.3|121
1719538800000|2024-06-28 01:40:00|998|993|998.2|993.2|998.8|993.8|997.7|992.7|122
1719539100000|2024-06-28 01:45:00|998.3|993.3|999.9|994.9|999.9|994.9|997.3|992.3|98
1719539400000|2024-06-28 01:50:00|999.8|994.8|1000.4|995.4|1000.6|995.6|999.5|994.5|85
1719539700000|2024-06-28 01:55:00|1000.3|995.3|1000.4|995.4|1001.8|996.8|999.8|994.8|93
1719540000000|2024-06-28 02:00:00|1000.3|995.3|1000|995|1000.9|995.9|999.5|994.5|41
1719540300000|2024-06-28 02:05:00|1000.1|995.1|1000.9|995.9|1000.9|995.9|999.9|994.9|39
1719540600000|2024-06-28 02:10:00|1001|996|1001.6|996.6|1001.9|996.9|1001|996|59
1719540900000|2024-06-28 02:15:00|1001.5|996.5|1001.7|996.7|1002|997|1001.1|996.1|58
1719541200000|2024-06-28 02:20:00|1001.6|996.6|1002.1|997.1|1002.2|997.2|1001.6|996.6|31
1719541500000|2024-06-28 02:25:00|1002|997|1002.4|997.4|1002.9|997.9|1001.7|996.7|37
1719541800000|2024-06-28 02:30:00|1002.3|997.3|1002.9|997.9|1003.2|998.2|1002.3|997.3|71
1719542100000|2024-06-28 02:35:00|1003|998|1002.6|997.6|1003.1|998.1|1002.4|997.4|42
1719542400000|2024-06-28 02:40:00|1002.5|997.5|1002.1|997.1|1002.5|997.5|1001.4|996.4|49
1719542700000|2024-06-28 02:45:00|1001.9|996.9|1002.7|997.7|1002.9|997.9|1001.9|996.9|44
1719543000000|2024-06-28 02:50:00|1002.8|997.8|1002.3|997.3|1002.8|997.8|1002.1|997.1|43
1719543300000|2024-06-28 02:55:00|1002.2|997.2|1002.4|997.4|1002.6|997.6|1001.4|996.4|58
1719543600000|2024-06-28 03:00:00|1002.3|997.3|1002.1|997.1|1002.5|997.5|1001.9|996.9|42
1719543900000|2024-06-28 03:05:00|1002|997|1000.8|995.8|1002.1|997.1|1000.8|995.8|46
1719544200000|2024-06-28 03:10:00|1000.6|995.6|1001.6|996.6|1001.6|996.6|1000.6|995.6|35
1719544500000|2024-06-28 03:15:00|1001.8|996.8|1002.4|997.4|1003|998|1001.8|996.8|31
1719544800000|2024-06-28 03:20:00|1002.5|997.5|1002|997|1002.9|997.9|1001.6|996.6|37
1719545100000|2024-06-28 03:25:00|1002.1|997.1|1002.2|997.2|1002.2|997.2|1001.7|996.7|22
1719545400000|2024-06-28 03:30:00|1002.3|997.3|1002.4|997.4|1002.6|997.6|1002.1|997.1|22
1719545700000|2024-06-28 03:35:00|1002.3|997.3|1002.6|997.6|1002.6|997.6|1002.1|997.1|15
1719546000000|2024-06-28 03:40:00|1002.1|997.1|1001.8|996.8|1002.2|997.2|1001.5|996.5|16
1719546300000|2024-06-28 03:45:00|1001.9|996.9|1002.1|997.1|1002.1|997.1|1001.7|996.7|27
1719546600000|2024-06-28 03:50:00|1002|997|1002.2|997.2|1002.2|997.2|1001.8|996.8|17
1719546900000|2024-06-28 03:55:00|1002.1|997.1|1002.2|997.2|1002.3|997.3|1002|997|14
1719547200000|2024-06-28 04:00:00|1002.1|997.1|1001.6|996.6|1002.1|997.1|1001.2|996.2|26
1719547500000|2024-06-28 04:05:00|1001.5|996.5|1001.5|996.5|1001.6|996.6|1001.4|996.4|14
1719547800000|2024-06-28 04:10:00|1001.6|996.6|1001.5|996.5|1001.8|996.8|1000.9|995.9|18
1719548100000|2024-06-28 04:15:00|1001.4|996.4|1001.2|996.2|1001.5|996.5|1001|996|16
1719548400000|2024-06-28 04:20:00|1001.3|996.3|1001.3|996.3|1001.5|996.5|1001|996|24
1719548700000|2024-06-28 04:25:00|1001.2|996.2|1001.1|996.1|1001.5|996.5|1000.8|995.8|32
1719549000000|2024-06-28 04:30:00|1001|996|999.2|994.2|1001.3|996.3|999.1|994.1|45
1719549300000|2024-06-28 04:35:00|999.3|994.3|1000.6|995.6|1000.7|995.7|998.9|993.9|35
1719549600000|2024-06-28 04:40:00|1000.7|995.7|1000.5|995.5|1000.8|995.8|999.7|994.7|44
1719549900000|2024-06-28 04:45:00|1000.4|995.4|999.9|994.9|1001|996|999.2|994.2|38
1719550200000|2024-06-28 04:50:00|999.8|994.8|999.8|994.8|1000.1|995.1|998.5|993.5|44
1719550500000|2024-06-28 04:55:00|999.9|994.9|1000.9|995.9|1000.9|995.9|999.9|994.9|38
1719550800000|2024-06-28 05:00:00|1000.8|995.8|1000.8|995.8|1001.4|996.4|1000.4|995.4|40
1719551100000|2024-06-28 05:05:00|1000.7|995.7|1000.5|995.5|1001|996|999.8|994.8|44
1719551400000|2024-06-28 05:10:00|1000.2|995.2|1001.2|996.2|1001.2|996.2|999.9|994.9|37
1719551700000|2024-06-28 05:15:00|1001.1|996.1|1000.6|995.6|1001.1|996.1|1000.3|995.3|27
1719552000000|2024-06-28 05:20:00|1000.7|995.7|1000.3|995.3|1001|996|999.8|994.8|39
1719552300000|2024-06-28 05:25:00|1000.4|995.4|1001.2|996.2|1001.8|996.8|1000.4|995.4|34
1719552600000|2024-06-28 05:30:00|1001.1|996.1|1001.3|996.3|1001.9|996.9|1000.6|995.6|83
1719552900000|2024-06-28 05:35:00|1001.4|996.4|1001.4|996.4|1002|997|1001.1|996.1|69
1719553200000|2024-06-28 05:40:00|1001.3|996.3|1000.8|995.8|1001.6|996.6|1000.8|995.8|45
1719553500000|2024-06-28 05:45:00|1000.9|995.9|1001|996|1001.4|996.4|1000.8|995.8|39
1719553800000|2024-06-28 05:50:00|1000.9|995.9|1001.2|996.2|1001.8|996.8|1000.8|995.8|61
1719554100000|2024-06-28 05:55:00|1001.1|996.1|1000.5|995.5|1002|997|1000.4|995.4|53
1719554400000|2024-06-28 06:00:00|1000.2|995.2|1001.2|996.2|1001.7|996.7|1000.1|995.1|50
1719554700000|2024-06-28 06:05:00|1001.4|996.4|1000.8|995.8|1001.7|996.7|1000.6|995.6|49
1719555000000|2024-06-28 06:10:00|1000.7|995.7|1001.3|996.3|1001.8|996.8|1000.3|995.3|60
1719555300000|2024-06-28 06:15:00|1001.2|996.2|1001.2|996.2|1001.4|996.4|1000.4|995.4|57
1719555600000|2024-06-28 06:20:00|1001.3|996.3|1002.6|997.6|1002.8|997.8|1001.1|996.1|40
1719555900000|2024-06-28 06:25:00|1002.5|997.5|1002.7|997.7|1002.8|997.8|1001.4|996.4|45
1719556200000|2024-06-28 06:30:00|1002.6|997.6|1003.3|998.3|1003.4|998.4|1002.2|997.2|47
1719556500000|2024-06-28 06:35:00|1003.4|998.4|1003.2|998.2|1004.2|999.2|1003.2|998.2|44
1719556800000|2024-06-28 06:40:00|1003|998|1002.4|997.4|1003|998|1001.9|996.9|58
1719557100000|2024-06-28 06:45:00|1002.2|997.2|1003|998|1003.1|998.1|1002.1|997.1|34
1719557400000|2024-06-28 06:50:00|1002.8|997.8|1002.9|997.9|1004|999|1002.6|997.6|54
1719557700000|2024-06-28 06:55:00|1002.7|997.7|1002.5|997.5|1003.5|998.5|1002.2|997.2|52
1719558000000|2024-06-28 07:00:00|1002.4|997.4|1002.1|997.1|1002.6|997.6|1001.5|996.5|51
1719558300000|2024-06-28 07:05:00|1002.2|997.2|1002.8|997.8|1003.2|998.2|1002.2|997.2|60
1719558600000|2024-06-28 07:10:00|1002.7|997.7|1002.3|997.3|1003.2|998.2|1001.5|996.5|61
1719558900000|2024-06-28 07:15:00|1002.2|997.2|1001.6|996.6|1002.3|997.3|1001.2|996.2|47
1719559200000|2024-06-28 07:20:00|1001.7|996.7|1002.4|997.4|1002.7|997.7|1001.3|996.3|48
1719559500000|2024-06-28 07:25:00|1002.2|997.2|1002.4|997.4|1002.9|997.9|1002.2|997.2|43
1719559800000|2024-06-28 07:30:00|1002.3|997.3|1002.5|997.5|1003.3|998.3|1001.6|996.6|71
1719560100000|2024-06-28 07:35:00|1002.7|997.7|1002.4|997.4|1003.1|998.1|1002|997|45
1719560400000|2024-06-28 07:40:00|1002.5|997.5|1005|1000|1005|1000|1002.3|997.3|48
1719560700000|2024-06-28 07:45:00|1005.5|1000.5|1006.1|1001.1|1006.3|1001.3|1005.2|1000.2|70
1719561000000|2024-06-28 07:50:00|1005.7|1000.7|1005.5|1000.5|1005.7|1000.7|1004.4|999.4|45
1719561300000|2024-06-28 07:55:00|1005.6|1000.6|1004.5|999.5|1005.8|1000.8|1004.5|999.5|49
1719561600000|2024-06-28 08:00:00|1004.4|999.4|1005.8|1000.8|1005.8|1000.8|1004.2|999.2|60
1719561900000|2024-06-28 08:05:00|1005.7|1000.7|1003.9|998.9|1006.6|1001.6|1003.7|998.7|75
1719562200000|2024-06-28 08:10:00|1003.8|998.8|1006|1001|1006.1|1001.1|1003.7|998.7|52
1719562500000|2024-06-28 08:15:00|1005.9|1000.9|1005.7|1000.7|1006.5|1001.5|1004.4|999.4|50
1719562800000|2024-06-28 08:20:00|1005.3|1000.3|1007|1002|1007.1|1002.1|1005.3|1000.3|30
1719563100000|2024-06-28 08:25:00|1006.7|1001.7|1007.3|1002.3|1007.4|1002.4|1005.7|1000.7|65
1719563400000|2024-06-28 08:30:00|1007.5|1002.5|1007.6|1002.6|1008|1003|1007|1002|33
1719563700000|2024-06-28 08:35:00|1007.5|1002.5|1006.7|1001.7|1007.5|1004|1005.5|1001.6|26
1719564000000|2024-06-28 08:40:00|1006.5|1001.5|1006.9|1001.9|1007.4|1002.4|1006.5|1001.5|26
1719564300000|2024-06-28 08:45:00|1006.8|1001.8|1006.9|1001.9|1007.2|1002.2|1006.6|1001.6|32
1719564600000|2024-06-28 08:50:00|1006.8|1001.8|1006.9|1001.9|1007.1|1002.1|1006.7|1001.7|35
1719564900000|2024-06-28 08:55:00|1006.8|1001.8|1007.7|1002.7|1007.7|1002.7|1006.8|1001.8|31
1719565200000|2024-06-28 09:00:00|1007.6|1002.6|1007.9|1002.9|1007.9|1002.9|1007.2|1002.2|43
1719566100000|2024-06-28 09:15:00|1008.3|1003.3|1008.5|1003.5|1008.5|1004.9|1006.7|1003.1|21
1719566400000|2024-06-28 09:20:00|1008.4|1003.4|1007.1|1002.1|1008.7|1003.7|1007|1002|34
1719566700000|2024-06-28 09:25:00|1005.3|1003.5|1008.3|1003.3|1008.3|1003.5|1005.3|1001.5|25
1719567000000|2024-06-28 09:30:00|1008.4|1003.4|1009.3|1004.3|1009.3|1004.3|1008.1|1003.1|43
1719567300000|2024-06-28 09:35:00|1009|1004|1010.5|1005.5|1010.6|1005.6|1008.7|1003.7|50
1719567600000|2024-06-28 09:40:00|1010.6|1005.6|1011.5|1006.5|1012.3|1007.3|1010.6|1005.6|67
1719567900000|2024-06-28 09:45:00|1011.6|1006.6|1012.2|1007.2|1012.5|1007.5|1011.5|1006.5|45
1719568200000|2024-06-28 09:50:00|1012.3|1007.3|1012.4|1007.4|1012.7|1007.7|1012|1007|35
1719568500000|2024-06-28 09:55:00|1012.5|1007.5|1014.3|1009.3|1014.4|1009.4|1012.4|1007.4|27
1719568800000|2024-06-28 10:00:00|1014.4|1009.4|1012.8|1011|1014.7|1011|1012.8|1009.2|26
1719569100000|2024-06-28 10:05:00|1012.7|1010.9|1014.1|1009.1|1014.1|1011|1012.6|1008.8|11
1719569400000|2024-06-28 10:10:00|1014.2|1009.2|1014.3|1009.3|1014.4|1009.4|1013.6|1008.6|25
1719569700000|2024-06-28 10:15:00|1014.2|1009.2|1014.4|1009.4|1014.7|1010.7|1012.4|1009.1|20
1719570000000|2024-06-28 10:20:00|1014.3|1009.3|1014.5|1009.5|1014.5|1010.7|1012.5|1009.1|29
1719570300000|2024-06-28 10:25:00|1014.6|1009.6|1015.1|1010.1|1015.4|1010.4|1014.5|1009.5|32
1719570600000|2024-06-28 10:30:00|1015.2|1010.2|1016.1|1011.1|1016.5|1011.5|1015.2|1010.2|37
1719570900000|2024-06-28 10:35:00|1016.2|1011.2|1017.1|1012.1|1017.4|1012.4|1016.1|1011.1|24
1719571200000|2024-06-28 10:40:00|1017|1012|1017.4|1012.4|1017.4|1012.4|1016.9|1011.9|27
1719571500000|2024-06-28 10:45:00|1018|1013|1016.7|1014.9|1018.9|1015.1|1016.7|1012.9|39
1719571800000|2024-06-28 10:50:00|1016.8|1015|1018.8|1013.8|1018.8|1015.2|1016.8|1013.6|29
1719572100000|2024-06-28 10:55:00|1018.9|1013.9|1018.8|1013.8|1019.3|1015.2|1016.9|1013.6|36
1719572400000|2024-06-28 11:00:00|1019|1014|1019.2|1014.2|1019.2|1014.2|1018.6|1013.6|28
1719572700000|2024-06-28 11:05:00|1017.7|1015.9|1018|1013|1019|1016|1016.1|1012.5|46
1719573000000|2024-06-28 11:10:00|1017.9|1012.9|1017.1|1012.1|1018.2|1013.2|1016.6|1011.6|68
1719573300000|2024-06-28 11:15:00|1017|1012|1018.1|1013.1|1018.5|1013.5|1016.8|1011.8|49
1719573600000|2024-06-28 11:20:00|1018.5|1013.5|1017.9|1012.9|1018.7|1013.7|1017.9|1012.9|21
1719573900000|2024-06-28 11:25:00|1017.8|1012.8|1017.4|1012.4|1017.9|1012.9|1017.3|1012.3|30
1719574200000|2024-06-28 11:30:00|1017.3|1012.3|1018.7|1013.7|1018.9|1013.9|1017.3|1012.3|61
1719574500000|2024-06-28 11:35:00|1018.6|1013.6|1018.6|1013.6|1019.2|1015.2|1016.6|1012.9|41
1719574800000|2024-06-28 11:40:00|1018.7|1013.7|1017.9|1012.9|1019.3|1015.7|1017.2|1012.8|25
1719575100000|2024-06-28 11:45:00|1018|1013|1016.5|1011.5|1018.1|1013.1|1016.5|1011.5|53
1719575400000|2024-06-28 11:50:00|1016.4|1011.4|1016.1|1011.1|1016.6|1011.6|1016|1011|39
1719575700000|2024-06-28 11:55:00|1016|1011|1014.7|1009.7|1016.8|1011.8|1014.7|1009.7|57
1719576000000|2024-06-28 12:00:00|1013.4|1011.6|1014.9|1013.1|1014.9|1013.1|1013.4|1011.6|70
1719576300000|2024-06-28 12:05:00|1014.8|1013|1013.7|1011.9|1014.8|1013|1013.4|1011.6|63
1719576600000|2024-06-28 12:10:00|1013.6|1011.8|1014|1012.2|1014.5|1012.7|1013.6|1011.8|71
1719576900000|2024-06-28 12:15:00|1013.9|1012.1|1014|1012.2|1014.2|1012.4|1013.9|1012.1|9
1719577500000|2024-06-28 12:25:00|1017.5|1012.5|1016.1|1011.1|1017.8|1012.8|1015.7|1010.7|67
1719577800000|2024-06-28 12:30:00|1015.7|1010.7|1017.6|1012.6|1019.2|1015.2|1015.5|1010.5|203
1719578100000|2024-06-28 12:35:00|1017.7|1012.7|1017.3|1012.3|1017.9|1014.2|1015.1|1011.2|137
1719578400000|2024-06-28 12:40:00|1017.4|1012.4|1016.4|1011.4|1017.6|1012.6|1016.1|1011.1|80
1719578700000|2024-06-28 12:45:00|1016.5|1011.5|1017.3|1012.3|1017.4|1012.4|1016.5|1011.5|91
1719579000000|2024-06-28 12:50:00|1017.2|1012.2|1017.6|1012.6|1017.8|1014.6|1016.2|1011.7|72
1719579300000|2024-06-28 12:55:00|1017.7|1012.7|1018.5|1013.5|1019|1014.8|1016.2|1012.7|73
1719579600000|2024-06-28 13:00:00|1018.7|1013.7|1018.7|1013.7|1020.3|1015.3|1016.2|1011.2|172
1719579900000|2024-06-28 13:05:00|1018.8|1013.8|1018.8|1013.8|1019.1|1015.4|1016.8|1012.9|109
1719580200000|2024-06-28 13:10:00|1019|1014|1017.9|1012.9|1019|1014|1017.4|1012.4|44
1719580500000|2024-06-28 13:15:00|1017.7|1012.7|1018.4|1013.4|1018.8|1015.1|1015.8|1011.8|52
1719580800000|2024-06-28 13:20:00|1018.2|1013.2|1015.1|1010.1|1018.3|1013.3|1014.5|1009.5|98
1719581100000|2024-06-28 13:25:00|1015.2|1010.2|1016.2|1011.2|1017.1|1012.1|1014.9|1009.9|91
1719581400000|2024-06-28 13:30:00|1016.1|1011.1|1015.8|1010.8|1017.4|1012.4|1014.6|1009.6|214
1719581700000|2024-06-28 13:35:00|1015.9|1010.9|1016|1011|1016.7|1011.7|1014.8|1009.8|90
1719582000000|2024-06-28 13:40:00|1015.9|1010.9|1013.9|1008.9|1016.7|1011.7|1013.2|1008.2|104
1719582300000|2024-06-28 13:45:00|1013.8|1008.8|1010.5|1005.5|1013.8|1008.8|1010|1005|181
1719582600000|2024-06-28 13:50:00|1010.6|1005.6|1012|1007|1012.4|1007.4|1010.1|1005.1|184
1719582900000|2024-06-28 13:55:00|1012.1|1007.1|1012|1007|1013.3|1008.3|1011.7|1006.7|140
1719583200000|2024-06-28 14:00:00|1013|1008|1009.1|1004.1|1013|1008|1008.8|1003.8|220
1719583500000|2024-06-28 14:05:00|1009|1004|1011.1|1006.1|1011.1|1006.1|1008.8|1003.8|160
1719583800000|2024-06-28 14:10:00|1011.2|1006.2|1010.7|1005.7|1011.6|1006.6|1009.7|1004.7|198
1719584100000|2024-06-28 14:15:00|1010.8|1005.8|1008.6|1003.6|1010.8|1005.8|1008.5|1003.5|149
1719584400000|2024-06-28 14:20:00|1008.3|1003.3|1007.6|1002.6|1008.8|1004.9|1006.3|1002.5|98
1719584700000|2024-06-28 14:25:00|1007.5|1002.5|1006.7|1004.9|1009.4|1005|1006.6|1002.5|83
1719585000000|2024-06-28 14:30:00|1006.8|1005|1008.3|1003.3|1008.5|1005|1006.6|1002.6|76
1719585300000|2024-06-28 14:35:00|1008.2|1003.2|1007.2|1002.2|1008.5|1004.5|1006|1002|87
1719585600000|2024-06-28 14:40:00|1007.1|1002.1|1005.4|1000.4|1007.2|1003|1002.9|999.6|93
1719585900000|2024-06-28 14:45:00|1005.6|1000.6|1007.4|1002.4|1007.8|1004|1005.4|1000.4|125
1719586200000|2024-06-28 14:50:00|1007.3|1002.3|1008.3|1003.3|1008.4|1003.7|1005.4|1002.1|133
1719586500000|2024-06-28 14:55:00|1008.2|1003.2|1008.8|1003.8|1009|1005.5|1007|1002.7|89
1719586800000|2024-06-28 15:00:00|1008.7|1003.7|1008|1003|1008.7|1005.2|1005.8|1002.1|85
1719587100000|2024-06-28 15:05:00|1008.3|1003.3|1005.7|1000.7|1008.3|1004.7|1005.3|1000.7|84
1719587400000|2024-06-28 15:10:00|1004|1002.2|1005.4|1000.4|1006.2|1002.3|1003.4|1000.1|82
1719587700000|2024-06-28 15:15:00|1005.3|1000.3|1004.9|999.9|1005.7|1000.7|1004.4|999.4|77
1719588000000|2024-06-28 15:20:00|1005|1000|1006.7|1001.7|1006.7|1001.7|1003|999.4|66
1719588300000|2024-06-28 15:25:00|1006.6|1001.6|1007.3|1002.3|1008.2|1003.2|1006.5|1001.5|101
1719588600000|2024-06-28 15:30:00|1007.4|1002.4|1006.7|1001.7|1007.7|1002.7|1006.1|1001.1|69
1719588900000|2024-06-28 15:35:00|1006.8|1001.8|1007.1|1002.1|1007.5|1002.5|1006.2|1001.2|80
1719589200000|2024-06-28 15:40:00|1007|1002|1007.5|1002.5|1007.7|1002.7|1006.7|1001.7|77
1719589500000|2024-06-28 15:45:00|1007.4|1002.4|1006.4|1001.4|1007.5|1002.5|1006|1001|58
1719589800000|2024-06-28 15:50:00|1006.3|1001.3|1005.5|1000.5|1006.6|1001.6|1005.4|1000.4|57
1719590100000|2024-06-28 15:55:00|1005.4|1000.4|1006|1001|1006.5|1001.5|1004.9|999.9|55
1719590400000|2024-06-28 16:00:00|1006.1|1001.1|1005.5|1000.5|1006.3|1002.3|1004.1|1000.3|52
1719590700000|2024-06-28 16:05:00|1005.6|1000.6|1004.9|999.9|1006.2|1002.4|1003.5|999.9|35
1719591000000|2024-06-28 16:10:00|1004.6|999.6|1001.3|999.5|1004.6|1001|1001.3|998.2|46
1719591300000|2024-06-28 16:15:00|1001.4|999.6|1003.4|998.4|1003.7|1000|1001.4|998.4|46
1719591600000|2024-06-28 16:20:00|1003.5|998.5|1003.9|998.9|1004.1|999.1|1003.4|998.4|37
1719591900000|2024-06-28 16:25:00|1004|999|1004.1|999.1|1004.6|999.6|1004|999|38
1719592500000|2024-06-28 16:35:00|1003|998|1001.2|999.4|1003.1|999.5|1001.2|997.9|11
1719592800000|2024-06-28 16:40:00|1001.3|999.5|1003.2|998.2|1003.3|999.5|1001|997.9|29
1719593100000|2024-06-28 16:45:00|1003.1|998.1|1003|998|1003.3|999.6|1000.7|997.2|39
1719593400000|2024-06-28 16:50:00|1001.3|999.5|1003.6|998.6|1003.8|999.5|1001.3|997.7|30
1719593700000|2024-06-28 16:55:00|1003.7|998.7|1003.9|998.9|1004|999|1003.6|998.6|18
1719594000000|2024-06-28 17:00:00|1004|999|1003.5|998.5|1004.8|1001.1|1002.5|998.4|67
1719594300000|2024-06-28 17:05:00|1003.4|998.4|1003.6|998.6|1003.8|1000.2|1001.9|998.3|41
1719594600000|2024-06-28 17:10:00|1003.5|998.5|1003.7|998.7|1003.8|1000|1001.5|997.6|23
1719594900000|2024-06-28 17:15:00|1003.8|998.8|1004.3|999.3|1004.3|999.3|1003.7|998.7|18
1719595200000|2024-06-28 17:20:00|1004.2|999.2|1004.2|999.2|1005.2|1000.2|1004.2|999.2|23
1719595500000|2024-06-28 17:25:00|1004.3|999.3|1003.2|998.2|1004.3|999.3|1003.2|998.2|24
1719595800000|2024-06-28 17:30:00|1003.3|998.3|1002.4|997.4|1003.3|998.3|1002.4|997.4|36
1719596100000|2024-06-28 17:35:00|1002.3|997.3|1001.6|996.6|1002.3|997.3|1001.4|996.4|39
1719596400000|2024-06-28 17:40:00|1001.5|996.5|1001.6|996.6|1002.1|997.1|1001.1|996.1|27
1719596700000|2024-06-28 17:45:00|1001.7|996.7|1001.3|996.3|1001.7|996.7|1001.1|996.1|24
1719597000000|2024-06-28 17:50:00|1001.4|996.4|1000.6|995.6|1001.5|996.5|1000.5|995.5|25
1719597300000|2024-06-28 17:55:00|1000.5|995.5|1000.9|995.9|1001.1|996.1|1000.4|995.4|17
1719597600000|2024-06-28 18:00:00|1000.8|995.8|1001.4|996.4|1001.4|996.4|1000.7|995.7|28
1719597900000|2024-06-28 18:05:00|1001.3|996.3|1001.3|996.3|1001.4|996.4|1001|996|24
1719598200000|2024-06-28 18:10:00|1001.5|996.5|1002.1|997.1|1002.3|997.3|1001.5|996.5|28
1719598500000|2024-06-28 18:15:00|1002.3|997.3|1002.1|997.1|1002.4|997.4|1002.1|997.1|12
1719598800000|2024-06-28 18:20:00|1002|997|1001.4|996.4|1002.2|997.2|1001.4|996.4|24
1719599100000|2024-06-28 18:25:00|1001.3|996.3|1000.4|995.4|1001.4|996.4|1000.4|995.4|34
1719599400000|2024-06-28 18:30:00|1000.3|995.3|1000.4|995.4|1001|996|999.9|994.9|23
1719599700000|2024-06-28 18:35:00|1000.6|995.6|1001|996|1001.2|996.2|1000.5|995.5|29
1719600000000|2024-06-28 18:40:00|1001.1|996.1|1000.1|995.1|1001.2|996.2|1000|995|32
1719600300000|2024-06-28 18:45:00|1000.2|995.2|1000.3|995.3|1000.6|995.6|999.4|994.4|27
1719600600000|2024-06-28 18:50:00|1000.2|995.2|1000.6|995.6|1000.9|995.9|1000.1|995.1|24
1719600900000|2024-06-28 18:55:00|1000.7|995.7|999.4|994.4|1000.7|995.7|999.4|994.4|33
1719601200000|2024-06-28 19:00:00|999.3|994.3|999.2|994.2|999.3|994.3|998.6|993.6|22
1719601500000|2024-06-28 19:05:00|999.1|994.1|999.9|994.9|999.9|994.9|999|994|16
1719601800000|2024-06-28 19:10:00|999.8|994.8|999.7|994.7|999.9|994.9|999.6|994.6|13
1719602100000|2024-06-28 19:15:00|999.8|994.8|999.5|994.5|999.9|994.9|999.5|994.5|8
1719602400000|2024-06-28 19:20:00|999.4|994.4|999.6|994.6|999.7|994.7|999.3|994.3|18
1719602700000|2024-06-28 19:25:00|999.7|994.7|999.8|994.8|1000|995|999.6|994.6|10
1719603000000|2024-06-28 19:30:00|999.7|994.7|998.7|993.7|999.8|994.8|998.5|993.5|25
1719603300000|2024-06-28 19:35:00|998.8|993.8|999.2|994.2|999.4|994.4|998.7|993.7|13
1719603600000|2024-06-28 19:40:00|999.1|994.1|999.5|994.5|999.8|994.8|998.8|993.8|20
1719603900000|2024-06-28 19:45:00|999.4|994.4|999.4|994.4|999.7|994.7|999.2|994.2|25
1719604200000|2024-06-28 19:50:00|999.3|994.3|999.8|994.8|1000|995|999.3|994.3|23
1719604500000|2024-06-28 19:55:00|999.9|994.9|999.9|994.9|1000.2|995.2|999.8|994.8|15
1719604800000|2024-06-28 20:00:00|1000|995|998.2|993.2|1000.3|995.3|998.2|993.2|34
1719605100000|2024-06-28 20:05:00|998|993|998.9|993.9|999.2|994.2|997.8|992.8|21
1719605400000|2024-06-28 20:10:00|999.1|994.1|999.2|994.2|999.3|994.3|998.5|993.5|20
1719605700000|2024-06-28 20:15:00|999.3|994.3|999.4|994.4|999.6|994.6|998.5|993.5|21
1719606000000|2024-06-28 20:20:00|999.5|994.5|999.7|994.7|999.8|994.8|999.3|994.3|22
1719606300000|2024-06-28 20:25:00|999.6|994.6|999.7|994.7|999.9|994.9|999|994|17
1719606600000|2024-06-28 20:30:00|999.4|994.4|999.3|994.3|999.5|994.5|999.1|994.1|11
1719606900000|2024-06-28 20:35:00|999.4|994.4|999|994|999.4|994.4|999|994|11
1719607200000|2024-06-28 20:40:00|998.9|993.9|998.8|993.8|999.1|994.1|998.8|993.8|14
1719607500000|2024-06-28 20:45:00|998.7|993.7|998.3|993.3|998.7|993.7|998.3|993.3|25
1719607800000|2024-06-28 20:50:00|998.2|993.2|999.3|994.3|999.3|994.3|997.9|992.9|32
1719608100000|2024-06-28 20:55:00|999|994|999.5|994.5|1000.1|995.1|998.9|993.9|28
1719784800000|2024-06-30 22:00:00|1001.5|996.5|999.2|994.2|1001.6|996.6|999.2|994.2|20
1719785100000|2024-06-30 22:05:00|998.8|993.8|1000.2|995.2|1000.2|995.2|998.7|993.7|17
1719785400000|2024-06-30 22:10:00|1000.1|995.1|1000.1|995.1|1000.1|995.1|999.8|994.8|6
1719785700000|2024-06-30 22:15:00|1000.2|995.2|999.9|994.9|1000.2|995.2|999.8|994.8|13
1719786000000|2024-06-30 22:20:00|999.8|994.8|999.3|994.3|999.8|994.8|999.3|994.3|8
1719786300000|2024-06-30 22:25:00|998.9|993.9|999.1|994.1|999.2|994.2|998.9|993.9|3
1719786600000|2024-06-30 22:30:00|999.2|994.2|999|994|999.4|994.4|999|994|12
1719786900000|2024-06-30 22:35:00|998.9|993.9|998.3|993.3|998.9|993.9|998.3|993.3|14
1719787200000|2024-06-30 22:40:00|998.2|993.2|997.9|992.9|998.3|993.3|997.6|992.6|13
1719787500000|2024-06-30 22:45:00|997.7|992.7|997.7|992.7|997.7|992.7|997.7|992.7|1
1719787800000|2024-06-30 22:50:00|997.8|992.8|997.7|992.7|997.8|992.8|997.6|992.6|4
1719788100000|2024-06-30 22:55:00|997.8|992.8|997.6|992.6|998.2|993.2|997.6|992.6|8
1719788400000|2024-06-30 23:00:00|997.5|992.5|997.1|992.1|997.6|992.6|996.8|991.8|10
1719788700000|2024-06-30 23:05:00|997.6|992.6|999.9|994.9|999.9|995.9|997.4|992.6|14
1719789000000|2024-06-30 23:10:00|999.8|994.8|999.6|994.6|1000.1|995.1|999.6|994.6|12
1719789300000|2024-06-30 23:15:00|999.4|994.4|998.2|993.2|999.5|994.5|998|993|25
1719789600000|2024-06-30 23:20:00|998|993|998.8|993.8|998.8|993.8|997.8|992.8|12
1719789900000|2024-06-30 23:25:00|998.9|993.9|999.1|994.1|999.2|994.2|998.9|993.9|4
1719790200000|2024-06-30 23:30:00|999|994|998.6|993.6|999.2|994.2|998.5|993.5|11
1719790500000|2024-06-30 23:35:00|998.7|993.7|999.7|994.7|1000.1|995.1|998.7|993.7|23
1719790800000|2024-06-30 23:40:00|999.4|994.4|1000.3|995.3|1000.6|995.6|999.3|994.3|22
1719791100000|2024-06-30 23:45:00|1000.1|995.1|1000.3|995.3|1001|996|999.9|994.9|32
1719791400000|2024-06-30 23:50:00|1000|995|999.1|994.1|1000.3|995.3|998.9|993.9|26
1719791700000|2024-06-30 23:55:00|999|994|999.4|994.4|999.4|994.4|998.3|993.3|22
1719792000000|2024-07-01 00:00:00|999.3|994.3|998.2|993.2|999.3|994.3|997.9|992.9|47
1719792300000|2024-07-01 00:05:00|998.1|993.1|996.8|991.8|998.1|993.1|996.3|991.3|49
1719792600000|2024-07-01 00:10:00|996.9|991.9|997.4|992.4|997.4|992.4|996.1|991.1|52
1719792900000|2024-07-01 00:15:00|997.6|992.6|997.1|992.1|997.6|992.6|997|992|39
1719793200000|2024-07-01 00:20:00|997.2|992.2|997.8|992.8|997.8|992.8|997|992|37
1719793500000|2024-07-01 00:25:00|997.9|992.9|996.9|991.9|997.9|992.9|996.8|991.8|37
1719793800000|2024-07-01 00:30:00|996.8|991.8|997.3|992.3|997.3|992.3|996.6|991.6|30
1719794100000|2024-07-01 00:35:00|997.2|992.2|997.4|992.4|997.6|992.6|997|992|29
1719794400000|2024-07-01 00:40:00|997.3|992.3|997.9|992.9|997.9|992.9|997.3|992.3|22
1719794700000|2024-07-01 00:45:00|997.8|992.8|997.1|992.1|997.8|992.8|996.8|991.8|26
1719795000000|2024-07-01 00:50:00|997|992|997|992|997.2|992.2|996.7|991.7|25
1719795300000|2024-07-01 00:55:00|997.1|992.1|997.9|992.9|997.9|992.9|996.9|991.9|31
1719795600000|2024-07-01 01:00:00|997.7|992.7|996.7|991.7|997.7|992.7|995.9|990.9|81
1719795900000|2024-07-01 01:05:00|996.8|991.8|997.4|992.4|997.4|992.4|996.2|991.2|48
1719796200000|2024-07-01 01:10:00|997.5|992.5|996.7|991.7|997.8|992.8|996.6|991.6|48
1719796500000|2024-07-01 01:15:00|996.8|991.8|996.4|991.4|997.2|992.2|996.2|991.2|45
1719796800000|2024-07-01 01:20:00|996.5|991.5|996.7|991.7|996.8|991.8|996.1|991.1|31
1719797100000|2024-07-01 01:25:00|996.8|991.8|997.6|992.6|997.8|992.8|996.8|991.8|44
1719797400000|2024-07-01 01:30:00|997.5|992.5|997.4|992.4|997.5|992.5|997|992|34
1719797700000|2024-07-01 01:35:00|997.5|992.5|996.5|991.5|997.6|992.6|996.3|991.3|37
1719798000000|2024-07-01 01:40:00|996.6|991.6|995.8|990.8|996.7|991.7|995.3|990.3|41
1719798300000|2024-07-01 01:45:00|995.9|990.9|996.3|991.3|996.7|991.7|995.8|990.8|32
1719798600000|2024-07-01 01:50:00|996.4|991.4|996.5|991.5|996.8|991.8|995.7|990.7|49
1719798900000|2024-07-01 01:55:00|996.4|991.4|997.5|992.5|997.6|992.6|996.4|991.4|42
1719799200000|2024-07-01 02:00:00|997.4|992.4|997.7|992.7|997.9|992.9|997.3|992.3|33
1719799500000|2024-07-01 02:05:00|997.6|992.6|997.1|992.1|997.7|992.7|996.8|991.8|27
1719799800000|2024-07-01 02:10:00|997|992|996.9|991.9|997.1|992.1|996.6|991.6|49
1719800100000|2024-07-01 02:15:00|996.8|991.8|996.7|991.7|996.9|991.9|996.3|991.3|20
1719800400000|2024-07-01 02:20:00|996.9|991.9|997.5|992.5|997.6|992.6|996.7|991.7|22
1719800700000|2024-07-01 02:25:00|997.4|992.4|997.1|992.1|997.5|992.5|996.8|991.8|22
1719801000000|2024-07-01 02:30:00|996.8|991.8|996.7|991.7|997.3|992.3|996.5|991.5|36
1719801300000|2024-07-01 02:35:00|996.8|991.8|996.6|991.6|996.8|991.8|996.2|991.2|20
1719801600000|2024-07-01 02:40:00|996.5|991.5|996.6|991.6|996.9|991.9|996.2|991.2|29
1719801900000|2024-07-01 02:45:00|996.7|991.7|996.4|991.4|996.7|991.7|996.3|991.3|26
1719802200000|2024-07-01 02:50:00|996.3|991.3|996.5|991.5|996.5|991.5|996.1|991.1|15
1719802500000|2024-07-01 02:55:00|996.4|991.4|996.7|991.7|996.8|991.8|996.4|991.4|12
1719802800000|2024-07-01 03:00:00|996.6|991.6|997.3|992.3|997.3|992.3|996.4|991.4|18
1719803100000|2024-07-01 03:05:00|997.2|992.2|997|992|997.2|992.2|996.6|991.6|15
1719803400000|2024-07-01 03:10:00|997.1|992.1|998|993|998.1|993.1|997.1|992.1|18
1719803700000|2024-07-01 03:15:00|997.9|992.9|997.2|992.2|998|993|997.1|992.1|29
1719804000000|2024-07-01 03:20:00|997.1|992.1|997.4|992.4|997.7|992.7|997.1|992.1|26
1719804300000|2024-07-01 03:25:00|997.5|992.5|997.9|992.9|997.9|992.9|997.1|992.1|23
1719804600000|2024-07-01 03:30:00|998|993|996.9|991.9|998|993|996.6|991.6|21
1719804900000|2024-07-01 03:35:00|997|992|996.5|991.5|997|992|996.2|991.2|25
1719805200000|2024-07-01 03:40:00|996.2|991.2|995.6|990.6|996.2|991.2|995.5|990.5|16
1719805500000|2024-07-01 03:45:00|995.7|990.7|994.5|989.5|995.7|990.7|994.5|989.5|22
1719805800000|2024-07-01 03:50:00|994.6|989.6|994.7|989.7|994.8|989.8|994.4|989.4|6
1719806100000|2024-07-01 03:55:00|995.1|990.1|995.1|990.1|995.3|990.3|995|990|13
1719806400000|2024-07-01 04:00:00|995|990|995|990|995.1|990.1|995|990|7
1719806700000|2024-07-01 04:05:00|994.9|989.9|995.1|990.1|995.1|990.1|994.9|989.9|7
1719807000000|2024-07-01 04:10:00|995.2|990.2|994.9|989.9|995.2|990.2|994.9|989.9|10
1719807300000|2024-07-01 04:15:00|995|990|994.7|989.7|995|990|994.6|989.6|10
1719807600000|2024-07-01 04:20:00|994.6|989.6|994.3|989.3|994.6|989.6|994.3|989.3|4
1719807900000|2024-07-01 04:25:00|994.2|989.2|993.2|988.2|994.3|990.3|992|988|27
1719808200000|2024-07-01 04:30:00|993.3|988.3|993.4|988.4|993.4|988.4|992.9|987.9|24
1719808500000|2024-07-01 04:35:00|993.3|988.3|993.3|988.3|993.4|988.4|993.1|988.1|26
1719808800000|2024-07-01 04:40:00|993.2|988.2|993.2|988.2|993.3|988.3|993|988|13
1719809100000|2024-07-01 04:45:00|993.1|988.1|993.2|988.2|993.4|988.4|992.9|987.9|22
1719809400000|2024-07-01 04:50:00|993.1|988.1|993.5|988.5|993.5|988.5|993|988|16
1719811200000|2024-07-01 05:20:00|994.6|989.6|994.6|989.6|994.8|989.8|994.5|989.5|10
1719811500000|2024-07-01 05:25:00|994.7|989.7|994.6|989.6|994.7|989.7|994.3|989.3|16
1719811800000|2024-07-01 05:30:00|994.8|989.8|993.1|988.1|994.9|989.9|992.9|987.9|112
1719812100000|2024-07-01 05:35:00|993.3|988.3|994.3|989.3|994.3|989.3|993|988|45
1719812400000|2024-07-01 05:40:00|994.2|989.2|992.8|987.8|994.2|989.2|992.6|987.6|33
1719812700000|2024-07-01 05:45:00|992.9|987.9|993.9|988.9|993.9|988.9|992.7|987.7|28
1719813000000|2024-07-01 05:50:00|993.8|988.8|994.7|989.7|995.4|990.4|993.6|988.6|48
1719813300000|2024-07-01 05:55:00|994.6|989.6|994.5|989.5|994.6|989.6|994.1|989.1|46
1719813600000|2024-07-01 06:00:00|994.4|989.4|995.3|990.3|995.9|990.9|994.2|989.2|74
1719813900000|2024-07-01 06:05:00|995.4|990.4|996.3|991.3|996.3|991.3|995.3|990.3|45
1719814200000|2024-07-01 06:10:00|996.4|991.4|997.4|992.4|997.6|992.6|996.1|991.1|36
1719814500000|2024-07-01 06:15:00|997.5|992.5|999.8|994.8|999.8|994.8|997|992|54
1719814800000|2024-07-01 06:20:00|999.9|994.9|998.8|993.8|1000.2|995.2|997.9|992.9|54
1719815100000|2024-07-01 06:25:00|998.9|993.9|999.4|994.4|999.4|994.4|998.1|993.1|38
1719815400000|2024-07-01 06:30:00|999.3|994.3|1000.2|995.2|1000.2|995.2|999.3|994.3|36
1719815700000|2024-07-01 06:35:00|1000.1|995.1|999.6|994.6|1000.2|995.2|999|994|30
1719816000000|2024-07-01 06:40:00|999.4|994.4|999|994|999.4|994.4|998.3|993.3|46
1719816300000|2024-07-01 06:45:00|998.7|993.7|998.9|993.9|999|994|998|993|35
1719816600000|2024-07-01 06:50:00|999|994|999.1|994.1|999.4|994.4|998.6|993.6|50
1719816900000|2024-07-01 06:55:00|999.2|994.2|999.9|994.9|1000|995|999.1|994.1|21
1719817200000|2024-07-01 07:00:00|999.8|994.8|1002.8|997.8|1003.5|998.5|999.8|994.8|59
1719817500000|2024-07-01 07:05:00|1002.9|997.9|1003.8|998.8|1003.9|998.9|1001.7|996.7|61
1719817800000|2024-07-01 07:10:00|1003.7|998.7|1003.9|998.9|1004.7|999.7|1003.7|998.7|59
1719818100000|2024-07-01 07:15:00|1004|999|1004.3|999.3|1005.1|1000.1|1003.7|998.7|51
1719818400000|2024-07-01 07:20:00|1004.1|999.1|1003.2|998.2|1004.9|999.9|1003.1|998.1|55
1719818700000|2024-07-01 07:25:00|1003.3|998.3|1004|999|1004.7|999.7|1002.6|997.6|62
1719819000000|2024-07-01 07:30:00|1003.8|998.8|1003.2|998.2|1004.1|999.1|1002.9|997.9|35
1719819300000|2024-07-01 07:35:00|1003.1|998.1|1002.6|997.6|1003.1|998.1|1002.6|997.6|30
1719819600000|2024-07-01 07:40:00|1002.5|997.5|1002.4|997.4|1002.6|997.6|1002.3|997.3|14
1719819900000|2024-07-01 07:45:00|1002.5|997.5|1002.1|997.1|1002.5|997.5|1002|997|32
1719820200000|2024-07-01 07:50:00|1001.7|996.7|998.7|993.7|1001.7|996.7|998.4|993.4|56
1719820500000|2024-07-01 07:55:00|998.5|993.5|997.2|992.2|998.6|993.6|996.5|991.5|33
1719820800000|2024-07-01 08:00:00|997.1|992.1|995.4|990.4|997.9|992.9|994.8|989.8|75
1719821100000|2024-07-01 08:05:00|995.5|990.5|994.3|989.3|995.5|990.5|993.7|988.7|38
1719821400000|2024-07-01 08:10:00|994|989|994.9|989.9|995.3|990.3|993.9|988.9|54
1719821700000|2024-07-01 08:15:00|995|990|997.1|992.1|997.2|992.2|994|989|57
1719822000000|2024-07-01 08:20:00|997.2|992.2|995.3|990.3|997.3|992.3|994.6|989.6|42
1719822300000|2024-07-01 08:25:00|995.1|990.1|995.9|990.9|996.4|991.4|994.5|989.5|36
1719822600000|2024-07-01 08:30:00|995.8|990.8|997.5|992.5|997.9|992.9|995.8|990.8|49
1719822900000|2024-07-01 08:35:00|997.3|992.3|996.1|991.1|997.3|992.3|994.6|989.6|67
1719823200000|2024-07-01 08:40:00|996.2|991.2|995.8|990.8|996.2|991.2|994.9|989.9|43
1719823500000|2024-07-01 08:45:00|995.7|990.7|994.3|989.3|996.3|991.3|993.8|988.8|50
1719823800000|2024-07-01 08:50:00|994.4|989.4|994.7|989.7|995.1|990.1|994.4|989.4|29
1719824100000|2024-07-01 08:55:00|994.6|989.6|994.4|989.4|995.3|990.3|994.4|989.4|39
1719824400000|2024-07-01 09:00:00|994.2|989.2|993.3|988.3|994.2|989.2|992.4|987.4|46
1719824700000|2024-07-01 09:05:00|993.5|988.5|989|984|993.6|988.6|987.9|983.7|68
1719825000000|2024-07-01 09:10:00|989.1|984.1|986|984.2|989.2|985.1|985.6|983.5|44
1719825300000|2024-07-01 09:15:00|985.9|984.1|989|984|989|984.1|985.4|980.4|75
1719825600000|2024-07-01 09:20:00|988.9|983.9|986|981|988.9|983.9|986|981|68
1719825900000|2024-07-01 09:25:00|985.9|980.9|986.1|981.1|986.8|981.8|985.7|980.7|46
1719826200000|2024-07-01 09:30:00|986.2|981.2|986.1|981.1|986.4|981.4|985.7|980.7|37
1719826500000|2024-07-01 09:35:00|986|981|985.6|980.6|986.1|981.1|985.4|980.4|19
1719826800000|2024-07-01 09:40:00|985.3|980.3|984|979|985.3|980.3|983.5|978.5|37
1719827100000|2024-07-01 09:45:00|983.9|978.9|985.7|980.7|986.1|981.1|983|978|68
1719827400000|2024-07-01 09:50:00|985.8|980.8|987.2|982.2|987.2|982.2|985.4|980.4|56
1719827700000|2024-07-01 09:55:00|987.3|982.3|988|983|988.3|983.3|987.2|982.2|48
1719828000000|2024-07-01 10:00:00|987.9|982.9|989.3|984.3|989.5|984.5|986.7|981.7|56
1719828300000|2024-07-01 10:05:00|989.1|984.1|987.4|982.4|989.6|984.6|987.4|982.4|47
1719828600000|2024-07-01 10:10:00|987.3|982.3|987.2|982.2|987.8|982.8|986.6|981.6|48
1719828900000|2024-07-01 10:15:00|987.1|982.1|988.1|983.1|988.2|983.2|987.1|982.1|31
1719829200000|2024-07-01 10:20:00|987.9|982.9|987.3|982.3|987.9|982.9|986.8|981.8|25
1719829500000|2024-07-01 10:25:00|987.2|982.2|987|982|987.8|982.8|986.9|981.9|30
1719829800000|2024-07-01 10:30:00|987.1|982.1|986.4|981.4|987.1|982.1|985.6|980.6|42
1719830100000|2024-07-01 10:35:00|986.6|981.6|988.1|983.1|988.1|983.1|986.6|981.6|34
1719830400000|2024-07-01 10:40:00|987.6|982.6|986.5|981.5|987.6|982.6|986.1|981.1|44
1719830700000|2024-07-01 10:45:00|986.3|981.3|986.3|981.3|987|982|985.9|980.9|21
1719831000000|2024-07-01 10:50:00|986|981|985.8|980.8|986.1|981.1|985.4|980.4|28
1719831300000|2024-07-01 10:55:00|986.2|981.2|986.4|981.4|986.4|981.4|985.7|980.7|19
1719831600000|2024-07-01 11:00:00|986.3|981.3|986.6|981.6|987.5|982.5|986.3|981.3|34
1719831900000|2024-07-01 11:05:00|986.8|981.8|986.1|981.1|986.8|981.8|985|980|55
1719832200000|2024-07-01 11:10:00|986.3|981.3|985.8|980.8|986.4|981.4|985.3|980.3|26
1719832500000|2024-07-01 11:15:00|985.7|980.7|984.8|979.8|985.8|980.8|984.8|979.8|38
1719832800000|2024-07-01 11:20:00|984.9|979.9|986.6|981.6|987|982|984.7|979.7|33
1719833100000|2024-07-01 11:25:00|986.3|981.3|988.4|983.4|988.6|983.6|985.4|980.4|53
1719833400000|2024-07-01 11:30:00|988.3|983.3|989.6|984.6|989.6|984.6|988|983|50
1719833700000|2024-07-01 11:35:00|989.5|984.5|990|985|990.4|985.4|989.2|984.2|40
1719834000000|2024-07-01 11:40:00|989.8|984.8|989|984|990.9|985.9|988.6|983.6|57
1719834300000|2024-07-01 11:45:00|988.9|983.9|988.7|983.7|989.3|984.3|988.3|983.3|28
1719834600000|2024-07-01 11:50:00|988.8|983.8|988.4|983.4|989.3|984.3|988.2|983.2|22
1719834900000|2024-07-01 11:55:00|988.6|983.6|988.4|983.4|988.9|983.9|988.2|983.2|12
1719835200000|2024-07-01 12:00:00|988.2|983.2|986.1|984.3|988.2|984.3|985.2|982.8|59
1719835500000|2024-07-01 12:05:00|987.9|982.9|985.9|984.1|987.9|984.4|985.7|982.8|50
1719837600000|2024-07-01 12:40:00|981.7|976.7|983.3|978.3|983.3|978.3|981.5|976.5|42
1719837900000|2024-07-01 12:45:00|983.2|978.2|983|978|983.3|978.3|982.5|977.5|80
1719838200000|2024-07-01 12:50:00|982.9|977.9|984.5|979.5|984.8|979.8|982.9|977.9|52
1719838500000|2024-07-01 12:55:00|984.4|979.4|984.8|979.8|985.6|980.6|984.4|979.4|65
1719838800000|2024-07-01 13:00:00|984.9|979.9|985.5|980.5|986.1|981.1|984.5|979.5|117
1719839100000|2024-07-01 13:05:00|985.4|980.4|985|980|985.7|980.7|984.7|979.7|83
1719839400000|2024-07-01 13:10:00|985.1|980.1|985.3|980.3|985.5|980.5|985|980|24
1719840300000|2024-07-01 13:25:00|987.6|982.6|988.8|983.8|989.1|985.2|987|982.3|50
1719840600000|2024-07-01 13:30:00|988.6|983.6|991.1|986.1|991.3|987.2|986.7|983.2|103
1719840900000|2024-07-01 13:35:00|991.7|986.7|991.3|986.3|992|987|989.6|984.6|179
1719841200000|2024-07-01 13:40:00|991.5|986.5|995.4|990.4|995.8|990.8|991.5|986.5|112
1719841500000|2024-07-01 13:45:00|995.6|990.6|994.3|989.3|995.6|991.6|993|988.9|93
1719841800000|2024-07-01 13:50:00|994.4|989.4|991.4|986.4|995|991.1|990.1|986.4|106
1719842100000|2024-07-01 13:55:00|991.5|986.5|989|984|991.7|986.7|987.4|983.4|73
1719842400000|2024-07-01 14:00:00|989.7|984.7|989.5|984.5|992|987.9|988.2|984.5|191
1719842700000|2024-07-01 14:05:00|989.6|984.6|988|983|989.7|986.6|988|983|162
1719843000000|2024-07-01 14:10:00|988.1|983.1|985.1|980.1|988.1|983.1|982.3|978.7|155
1719843300000|2024-07-01 14:15:00|985|980|987.9|982.9|989.3|984.8|982.5|978.9|147
1719843600000|2024-07-01 14:20:00|987.8|982.8|984.2|979.2|987.8|983.2|981.9|977.9|129
1719843900000|2024-07-01 14:25:00|984.1|979.1|983.7|978.7|984.3|981.1|982.6|978.6|72
1719844200000|2024-07-01 14:30:00|983.8|978.8|981|976|983.8|978.8|981|976|69
1719844500000|2024-07-01 14:35:00|981.1|976.1|979.7|974.7|982.4|977.4|979.4|974.4|115
1719844800000|2024-07-01 14:40:00|979.8|974.8|980.5|975.5|980.8|975.8|978.3|973.3|187
1719845100000|2024-07-01 14:45:00|980.6|975.6|979.1|974.1|981.3|976.3|979.1|974.1|88
1719845400000|2024-07-01 14:50:00|979.2|974.2|980.1|975.1|980.4|975.4|978.7|973.7|115
1719845700000|2024-07-01 14:55:00|980.2|975.2|980.9|975.9|981.5|976.5|979.6|974.6|89
1719846000000|2024-07-01 15:00:00|980.8|975.8|979.6|974.6|980.8|975.8|979.3|974.3|72
1719846300000|2024-07-01 15:05:00|979.5|974.5|978.2|973.2|980.4|975.4|978|973|115
1719846600000|2024-07-01 15:10:00|978.1|973.1|980|975|980.9|975.9|977.9|972.9|94
1719846900000|2024-07-01 15:15:00|979.9|974.9|979.3|974.3|980.1|975.1|979.2|974.2|50
1719847200000|2024-07-01 15:20:00|979.4|974.4|979.7|974.7|980.6|975.6|979.2|974.2|67
1719847500000|2024-07-01 15:25:00|979.8|974.8|978.8|973.8|979.8|974.8|978.6|973.6|70
1719847800000|2024-07-01 15:30:00|978.9|973.9|980.3|975.3|981.2|976.2|978.7|973.7|68
1719848100000|2024-07-01 15:35:00|980.2|975.2|980.2|975.2|980.4|975.4|980.1|975.1|29
1719848400000|2024-07-01 15:40:00|980.1|975.1|979.3|974.3|980.1|975.1|979.2|974.2|32
1719848700000|2024-07-01 15:45:00|979.4|974.4|979.6|974.6|980|975|979.3|974.3|36
1719849000000|2024-07-01 15:50:00|979.7|974.7|980.6|975.6|980.9|975.9|979.7|974.7|33
1719849300000|2024-07-01 15:55:00|980.7|975.7|980.6|975.6|980.7|975.7|980.2|975.2|26
1719849600000|2024-07-01 16:00:00|980.5|975.5|980.8|975.8|980.8|975.8|980.3|975.3|16
1719849900000|2024-07-01 16:05:00|980.7|975.7|981.5|976.5|981.5|976.5|980.7|975.7|31
1719850200000|2024-07-01 16:10:00|981.6|976.6|980.8|975.8|981.6|976.6|980.7|975.7|28
1719850500000|2024-07-01 16:15:00|980.7|975.7|981|976|981.2|976.2|980.6|975.6|27
1719850800000|2024-07-01 16:20:00|981.1|976.1|981.7|976.7|981.7|976.7|980.8|975.8|24
1719851100000|2024-07-01 16:25:00|981.6|976.6|981.4|976.4|981.7|976.7|981.3|976.3|24
1719851400000|2024-07-01 16:30:00|981.3|976.3|981.2|976.2|981.7|976.7|981.1|976.1|26
1719851700000|2024-07-01 16:35:00|981.1|976.1|981.2|976.2|981.2|976.2|980.2|975.2|39
1719852000000|2024-07-01 16:40:00|981.3|976.3|980.7|975.7|981.3|976.3|980.6|975.6|30
1719852300000|2024-07-01 16:45:00|980.6|975.6|979.3|974.3|980.7|975.7|979.2|974.2|36
1719852600000|2024-07-01 16:50:00|979.2|974.2|979.5|974.5|979.6|974.6|978.9|973.9|30
1719852900000|2024-07-01 16:55:00|979.6|974.6|980.6|975.6|980.6|975.6|979.6|974.6|46
1719853200000|2024-07-01 17:00:00|980.7|975.7|981.1|976.1|981.2|976.2|980.3|975.3|34
1719853500000|2024-07-01 17:05:00|981.8|976.8|981.4|976.4|981.8|976.8|981.1|976.1|33
1719853800000|2024-07-01 17:10:00|981.5|976.5|981.2|976.2|981.6|976.6|981.1|976.1|16
1719854100000|2024-07-01 17:15:00|981.3|976.3|981.2|976.2|981.4|976.4|981|976|18
1719854400000|2024-07-01 17:20:00|981.3|976.3|981.4|976.4|981.6|976.6|981.2|976.2|16
1719854700000|2024-07-01 17:25:00|981.5|976.5|981.8|976.8|981.8|976.8|981.3|976.3|16
1719855000000|2024-07-01 17:30:00|981.7|976.7|981.7|976.7|981.7|976.7|981.7|976.7|1
1719855300000|2024-07-01 17:35:00|982.8|977.8|981.7|976.7|983.2|978.2|981.7|976.7|24
1719855600000|2024-07-01 17:40:00|981.8|976.8|981.7|976.7|981.9|976.9|981.5|976.5|19
1719855900000|2024-07-01 17:45:00|981.8|976.8|981.8|976.8|982.1|977.1|981.8|976.8|14
1719856200000|2024-07-01 17:50:00|981.9|976.9|981.7|976.7|982.1|977.1|981.7|976.7|10
1719856500000|2024-07-01 17:55:00|981.8|976.8|981.4|976.4|981.8|976.8|981.3|976.3|14
1719856800000|2024-07-01 18:00:00|981.3|976.3|981.4|976.4|981.4|976.4|981.3|976.3|4
1719857100000|2024-07-01 18:05:00|981.5|976.5|981.5|976.5|981.5|976.5|981.3|976.3|9
1719857400000|2024-07-01 18:10:00|981.4|976.4|981.2|976.2|981.5|976.5|981.2|976.2|5
1719857700000|2024-07-01 18:15:00|981.1|976.1|981.2|976.2|981.2|976.2|981.1|976.1|2
1719858000000|2024-07-01 18:20:00|981.3|976.3|980.9|975.9|981.3|976.3|980.9|975.9|15
1719858300000|2024-07-01 18:25:00|981|976|980.7|975.7|981|976|980.5|975.5|19
1719858600000|2024-07-01 18:30:00|980.6|975.6|980.7|975.7|980.7|975.7|980.6|975.6|16
1719858900000|2024-07-01 18:35:00|980.6|975.6|980.7|975.7|980.7|975.7|980.6|975.6|2
1719862800000|2024-07-01 19:40:00|982.3|977.3|982.4|977.4|982.6|977.6|982.3|977.3|8
1719863100000|2024-07-01 19:45:00|982.3|977.3|982.1|977.1|982.5|977.5|982|977|18
1719863400000|2024-07-01 19:50:00|982|977|982.2|977.2|982.2|977.2|982|977|7
1719863700000|2024-07-01 19:55:00|982.3|977.3|982.4|977.4|982.6|977.6|982.3|977.3|10
1719865500000|2024-07-01 20:25:00|983.8|978.8|983.7|978.7|983.9|978.9|983.6|978.6|6
1719865800000|2024-07-01 20:30:00|983.8|978.8|983.9|978.9|984|979|983.7|978.7|14
1719866100000|2024-07-01 20:35:00|984|979|985|980|985.1|980.1|983.8|978.8|12
1719866400000|2024-07-01 20:40:00|984.9|979.9|984.6|979.6|985|980|984.5|979.5|10
1719866700000|2024-07-01 20:45:00|984.7|979.7|984.9|979.9|984.9|979.9|984.7|979.7|10
1719867000000|2024-07-01 20:50:00|984.8|979.8|984.5|979.5|985|980|984.4|979.4|12
1719867300000|2024-07-01 20:55:00|984.4|979.4|984.5|979.5|984.6|979.6|984.3|979.3|12
1719871200000|2024-07-01 22:00:00|985.8|980.8|985.8|980.8|985.9|980.9|985.7|980.7|9
1719871500000|2024-07-01 22:05:00|985.7|980.7|985|980|985.7|980.7|984.9|979.9|13
1719871800000|2024-07-01 22:10:00|985.2|980.2|982.8|981|985.2|981.1|982.4|979.9|27
1719872100000|2024-07-01 22:15:00|982.7|980.9|982.8|981|982.8|981|982.5|980.7|18
1719872400000|2024-07-01 22:20:00|982.7|980.9|985.8|980.8|985.9|981.1|982.6|980.6|12
1719872700000|2024-07-01 22:25:00|985.7|980.7|986.2|981.2|986.3|981.3|985.7|980.7|14
1719873000000|2024-07-01 22:30:00|986.3|981.3|985.3|980.3|986.3|981.3|985.3|980.3|14
1719873300000|2024-07-01 22:35:00|985.2|980.2|984.6|979.6|985.3|980.3|984.6|979.6|12
1719873600000|2024-07-01 22:40:00|984.7|979.7|983.8|978.8|984.9|979.9|983.8|978.8|11
1719873900000|2024-07-01 22:45:00|984|979|983.5|978.5|984.2|979.2|983.5|978.5|9
1719874200000|2024-07-01 22:50:00|983.4|978.4|983.2|978.2|983.4|978.4|983.2|978.2|7
1719874500000|2024-07-01 22:55:00|983.1|978.1|983.4|978.4|983.4|978.4|983.1|978.1|6
1719874800000|2024-07-01 23:00:00|983.5|978.5|983.5|978.5|983.5|978.5|983.3|978.3|7
1719876600000|2024-07-01 23:30:00|984.3|979.3|984.3|979.3|984.3|979.3|984.3|979.3|1
1719876900000|2024-07-01 23:35:00|984.2|979.2|984.4|979.4|984.4|979.4|984.2|979.2|12
1719877200000|2024-07-01 23:40:00|984.3|979.3|983.9|978.9|984.3|979.3|983.9|978.9|10
1719877500000|2024-07-01 23:45:00|983.8|978.8|983.7|978.7|983.8|978.8|982.9|977.9|22
1719877800000|2024-07-01 23:50:00|983.6|978.6|983.6|978.6|983.7|978.7|983.5|978.5|7
1719878100000|2024-07-01 23:55:00|983.5|978.5|984.2|979.2|984.3|979.3|983.5|978.5|12
1719878400000|2024-07-02 00:00:00|984.1|979.1|985.3|980.3|986.1|981.1|983.9|978.9|39
1719878700000|2024-07-02 00:05:00|985.2|980.2|985|980|985.3|980.3|984.5|979.5|27
1719879000000|2024-07-02 00:10:00|984.9|979.9|985.2|980.2|985.6|980.6|984.8|979.8|28
1719879300000|2024-07-02 00:15:00|985.1|980.1|984.8|979.8|985.2|980.2|984.5|979.5|34
1719879600000|2024-07-02 00:20:00|984.6|979.6|984.2|979.2|984.7|979.7|983.8|978.8|26
1719879900000|2024-07-02 00:25:00|984.3|979.3|984.5|979.5|984.5|979.5|984|979|19
1719880200000|2024-07-02 00:30:00|984.6|979.6|983.4|978.4|984.6|979.6|983.2|978.2|34
1719880500000|2024-07-02 00:35:00|983.5|978.5|982.7|977.7|983.5|978.5|982.5|977.5|26
1719880800000|2024-07-02 00:40:00|982.6|977.6|982.5|977.5|982.8|977.8|982|977|31
1719881100000|2024-07-02 00:45:00|982.4|977.4|981.8|976.8|982.5|977.5|981.6|976.6|24
1719881400000|2024-07-02 00:50:00|981.7|976.7|981.2|976.2|981.7|976.7|980|975|28
1719881700000|2024-07-02 00:55:00|981.4|976.4|983|978|983|978|981.4|976.4|22
1719882000000|2024-07-02 01:00:00|983.2|978.2|983.1|978.1|983.5|978.5|982.3|977.3|85
1719882300000|2024-07-02 01:05:00|983|978|982.4|977.4|983.2|978.2|981.9|976.9|48
1719882600000|2024-07-02 01:10:00|982.5|977.5|982.2|977.2|982.9|977.9|981.8|976.8|35
1719882900000|2024-07-02 01:15:00|982.1|977.1|981.6|976.6|982.2|977.2|981.5|976.5|58
1719883200000|2024-07-02 01:20:00|981.5|976.5|982.2|977.2|982.2|977.2|980.9|975.9|21
1719883500000|2024-07-02 01:25:00|982.1|977.1|982.6|977.6|982.6|977.6|981.6|976.6|42
1719883800000|2024-07-02 01:30:00|982.7|977.7|984|979|984|979|982.6|977.6|52
1719884100000|2024-07-02 01:35:00|983.8|978.8|984.1|979.1|984.4|979.4|983.8|978.8|41
1719884400000|2024-07-02 01:40:00|984|979|983.9|978.9|984|979|983.2|978.2|42
1719884700000|2024-07-02 01:45:00|984|979|984.6|979.6|985|980|984|979|50
1719885000000|2024-07-02 01:50:00|984.5|979.5|985.9|980.9|985.9|980.9|984.2|979.2|53
1719885300000|2024-07-02 01:55:00|986|981|986.3|981.3|986.5|981.5|985.1|980.1|53
1719885600000|2024-07-02 02:00:00|986.4|981.4|985.8|980.8|986.4|981.4|984.9|979.9|46
1719885900000|2024-07-02 02:05:00|985.9|980.9|985.5|980.5|986|981|985.1|980.1|35
1719886200000|2024-07-02 02:10:00|985.6|980.6|984.8|979.8|985.6|980.6|984.4|979.4|40
1719886500000|2024-07-02 02:15:00|984.7|979.7|984.3|979.3|984.7|979.7|983.7|978.7|27
1719886800000|2024-07-02 02:20:00|984.4|979.4|984.5|979.5|984.6|979.6|984|979|29
1719887100000|2024-07-02 02:25:00|984.4|979.4|984.2|979.2|984.4|979.4|983.9|978.9|31
1719887400000|2024-07-02 02:30:00|984|979|984|979|984.3|979.3|983.3|978.3|46
1719887700000|2024-07-02 02:35:00|984.1|979.1|984.2|979.2|984.5|979.5|983.8|978.8|28
1719888000000|2024-07-02 02:40:00|984.1|979.1|984.3|979.3|984.5|979.5|984.1|979.1|25
1719888300000|2024-07-02 02:45:00|984.2|979.2|984.1|979.1|984.2|979.2|983.4|978.4|28
1719888600000|2024-07-02 02:50:00|984|979|983.9|978.9|984.3|979.3|983.5|978.5|26
1719888900000|2024-07-02 02:55:00|984|979|983.8|978.8|984.1|979.1|983.5|978.5|28
1719889200000|2024-07-02 03:00:00|983.7|978.7|983.9|978.9|984.3|979.3|983.5|978.5|33
1719889500000|2024-07-02 03:05:00|983.8|978.8|983|978|983.8|978.8|982.8|977.8|29
1719889800000|2024-07-02 03:10:00|982.9|977.9|982.4|977.4|983|978|982|977|54
1719890100000|2024-07-02 03:15:00|982.5|977.5|982.6|977.6|982.8|977.8|982.4|977.4|28
1719890400000|2024-07-02 03:20:00|982.5|977.5|982.6|977.6|982.6|977.6|982.2|977.2|16
1719890700000|2024-07-02 03:25:00|982.7|977.7|983.3|978.3|983.3|978.3|982.7|977.7|20
1719891000000|2024-07-02 03:30:00|983.2|978.2|982.8|977.8|983.3|978.3|982.8|977.8|19
1719891300000|2024-07-02 03:35:00|982.9|977.9|983.1|978.1|983.3|978.3|982.7|977.7|15
1719891600000|2024-07-02 03:40:00|983.2|978.2|982.9|977.9|983.2|978.2|982.6|977.6|20
1719891900000|2024-07-02 03:45:00|983|978|982.7|977.7|983.2|978.2|982.7|977.7|13
1719892200000|2024-07-02 03:50:00|982.6|977.6|982.4|977.4|982.7|977.7|982.3|977.3|17
1719892500000|2024-07-02 03:55:00|982.3|977.3|981.7|976.7|982.3|977.3|981.7|976.7|18
1719892800000|2024-07-02 04:00:00|981.6|976.6|981.6|976.6|985.1|976.9|981.6|976.6|18
1719893100000|2024-07-02 04:05:00|981.7|976.7|981.9|976.9|981.9|976.9|981.5|976.5|15
1719893400000|2024-07-02 04:10:00|982|977|981.7|976.7|982|977|981.6|976.6|18
1719893700000|2024-07-02 04:15:00|981.8|976.8|982.3|977.3|982.4|977.4|981.8|976.8|14
1719894000000|2024-07-02 04:20:00|982.4|977.4|982.1|977.1|982.4|977.4|982.1|977.1|12
1719894300000|2024-07-02 04:25:00|982.2|977.2|982.6|977.6|982.6|977.6|982|977|16
1719894600000|2024-07-02 04:30:00|982.5|977.5|981.6|976.6|982.5|977.5|981.6|976.6|14
1719894900000|2024-07-02 04:35:00|981.7|976.7|981.8|976.8|982.1|977.1|981.7|976.7|12
1719895200000|2024-07-02 04:40:00|981.7|976.7|982.1|977.1|982.3|977.3|981.5|976.5|16
1719895500000|2024-07-02 04:45:00|982.2|977.2|982.3|977.3|982.6|977.6|982.2|977.2|15
1719895800000|2024-07-02 04:50:00|982.2|977.2|982.3|977.3|982.3|977.3|981.9|976.9|16
1719896100000|2024-07-02 04:55:00|982.2|977.2|982.1|977.1|982.3|977.3|982|977|8
1719896400000|2024-07-02 05:00:00|982|977|981.9|976.9|982|977|981|976|23
1719896700000|2024-07-02 05:05:00|982|977|982.2|977.2|982.2|977.2|981.6|976.6|19
1719897000000|2024-07-02 05:10:00|982.1|977.1|982.7|977.7|983|978|982.1|977.1|21
1719897300000|2024-07-02 05:15:00|982.9|977.9|983.1|978.1|983.6|978.6|982.7|977.7|24
1719897600000|2024-07-02 05:20:00|983.2|978.2|982.9|977.9|983.2|978.2|982.7|977.7|23
1719897900000|2024-07-02 05:25:00|982.8|977.8|983.1|978.1|983.1|978.1|982.8|977.8|16
1719898200000|2024-07-02 05:30:00|982.8|977.8|983.1|978.1|983.3|978.3|982.4|977.4|52
1719898500000|2024-07-02 05:35:00|983.2|978.2|982.9|977.9|983.4|978.4|982.8|977.8|33
1719898800000|2024-07-02 05:40:00|983|978|983.7|978.7|983.7|978.7|983|978|14
1719899100000|2024-07-02 05:45:00|983.9|978.9|983.9|978.9|984.1|979.1|983.6|978.6|26
1719899400000|2024-07-02 05:50:00|984|979|984.2|979.2|984.6|979.6|984|979|31
1719899700000|2024-07-02 05:55:00|984.1|979.1|984.9|979.9|985.1|980.1|984.1|979.1|33
1719900000000|2024-07-02 06:00:00|985|980|985.7|980.7|986.3|981.3|985|980|46
1719900300000|2024-07-02 06:05:00|985.8|980.8|985.5|980.5|986.4|981.4|985.5|980.5|33
1719900600000|2024-07-02 06:10:00|985.4|980.4|983.7|978.7|985.4|980.4|983.7|978.7|32
1719900900000|2024-07-02 06:15:00|983.9|978.9|984.2|979.2|984.6|979.6|983.7|978.7|44
1719901200000|2024-07-02 06:20:00|984.3|979.3|984.8|979.8|984.9|979.9|984.1|979.1|36
1719901500000|2024-07-02 06:25:00|984.9|979.9|983.9|978.9|985.2|980.2|983.6|978.6|31
1719901800000|2024-07-02 06:30:00|984|979|982.7|977.7|984|979|982.7|977.7|38
1719902100000|2024-07-02 06:35:00|982.6|977.6|982|977|982.6|977.6|982|977|34
1719902400000|2024-07-02 06:40:00|981.9|976.9|981.7|976.7|982.1|977.1|981.5|976.5|29
1719902700000|2024-07-02 06:45:00|981.6|976.6|983.1|978.1|983.3|978.3|981.6|976.6|41
1719903000000|2024-07-02 06:50:00|983|978|984|979|984|979|983|978|40
1719903300000|2024-07-02 06:55:00|983.9|978.9|984.7|979.7|985|980.9|982.4|978.8|40
1719903600000|2024-07-02 07:00:00|984.5|979.5|986.4|981.4|988.3|983.3|984.3|979.3|77
1719903900000|2024-07-02 07:05:00|986.3|981.3|985.4|980.4|986.3|981.3|985|980|49
1719904200000|2024-07-02 07:10:00|985.3|980.3|985.1|980.1|985.5|980.5|984.6|979.6|48
1719904500000|2024-07-02 07:15:00|985.3|980.3|982.6|977.6|985.4|980.4|982.6|977.6|35
1719904800000|2024-07-02 07:20:00|982.6|977.6|982.3|977.3|983.7|978.7|981.9|976.9|67
1719905100000|2024-07-02 07:25:00|982.2|977.2|981.1|976.1|982.4|977.4|981.1|976.1|36
1719905400000|2024-07-02 07:30:00|981.2|976.2|980.5|975.5|981.2|976.2|980.2|975.2|48
1719905700000|2024-07-02 07:35:00|980.6|975.6|980|975|981.5|976.5|979.9|974.9|48
1719906000000|2024-07-02 07:40:00|980.1|975.1|980.5|975.5|980.9|975.9|979.9|974.9|43
1719906300000|2024-07-02 07:45:00|980.6|975.6|980.3|975.3|981|976|980.1|975.1|50
1719906600000|2024-07-02 07:50:00|980.5|975.5|979.9|974.9|981.3|976.3|979.9|974.9|40
1719906900000|2024-07-02 07:55:00|980|975|981.5|976.5|981.7|976.7|980|975|49
1719907200000|2024-07-02 08:00:00|981.6|976.6|980.9|975.9|981.8|976.8|980.8|975.8|48
1719907500000|2024-07-02 08:05:00|981|976|982.6|977.6|982.9|977.9|981|976|50
1719907800000|2024-07-02 08:10:00|982.8|977.8|983.6|978.6|983.6|978.6|982.7|977.7|48
1719908100000|2024-07-02 08:15:00|983.5|978.5|983.3|978.3|983.8|978.8|982.9|977.9|35
1719908400000|2024-07-02 08:20:00|983.4|978.4|982.6|977.6|983.5|978.5|982.5|977.5|41
1719908700000|2024-07-02 08:25:00|982.3|977.3|980.8|975.8|982.3|977.3|980.6|975.6|55
1719909000000|2024-07-02 08:30:00|980.7|975.7|980.6|975.6|980.9|975.9|979.8|974.8|35
1719909300000|2024-07-02 08:35:00|980.5|975.5|980.5|975.5|980.6|975.6|979.4|974.4|38
1719909600000|2024-07-02 08:40:00|980.3|975.3|982.1|977.1|982.3|977.3|980.2|975.2|50
1719909900000|2024-07-02 08:45:00|982.3|977.3|982.2|977.2|982.8|979|980.7|976.4|38
1719910200000|2024-07-02 08:50:00|982.3|977.3|985.8|980.8|987.2|982.2|982.2|977.2|75
1719910500000|2024-07-02 08:55:00|985.5|980.5|986.4|981.4|986.9|981.9|985.4|980.4|73
1719910800000|2024-07-02 09:00:00|986.3|981.3|987.3|982.3|987.9|982.9|986.1|981.1|57
1719911100000|2024-07-02 09:05:00|987.5|982.5|988.4|983.4|989.4|984.4|986.9|981.9|70
1719911400000|2024-07-02 09:10:00|988.5|983.5|988.8|983.8|989.4|984.4|988.4|983.4|76
1719911700000|2024-07-02 09:15:00|988.9|983.9|988.9|983.9|989|984|988.7|983.7|29
1719912000000|2024-07-02 09:20:00|989|984|989.1|984.1|989.6|986.4|988|983.9|39
1719912300000|2024-07-02 09:25:00|989.2|984.2|989.4|984.4|989.7|984.7|988.9|983.9|46
1719912600000|2024-07-02 09:30:00|989.8|984.8|988.6|983.6|990.2|985.2|988.6|983.6|48
1719912900000|2024-07-02 09:35:00|988.5|983.5|988.8|983.8|989.5|984.5|988.4|983.4|39
1719913200000|2024-07-02 09:40:00|988.7|983.7|988.4|983.4|989.4|984.4|988.1|983.1|33
1719913500000|2024-07-02 09:45:00|988.5|983.5|987.6|982.6|988.6|983.6|987.6|982.6|27
1719913800000|2024-07-02 09:50:00|987.8|982.8|988.3|983.3|988.5|983.5|987.7|982.7|19
1719914100000|2024-07-02 09:55:00|988.4|983.4|988.7|983.7|989.7|984.7|987.9|982.9|28
1719914400000|2024-07-02 10:00:00|988.9|983.9|989|984|989.6|984.6|988.8|983.8|33
1719914700000|2024-07-02 10:05:00|988.9|983.9|988.5|983.5|989.4|984.4|988.3|983.3|43
1719915000000|2024-07-02 10:10:00|988.6|983.6|988|983|989.1|984.1|988|983|35
1719915300000|2024-07-02 10:15:00|987.9|982.9|987.4|982.4|988.3|983.3|986.7|981.7|36
1719915600000|2024-07-02 10:20:00|987.2|982.2|988.8|983.8|988.9|983.9|987.2|982.2|29
1719915900000|2024-07-02 10:25:00|988.9|983.9|989.4|984.4|989.5|984.5|988.9|983.9|21
1719916200000|2024-07-02 10:30:00|989.3|984.3|988.9|983.9|989.5|984.5|988.9|983.9|30
1719916500000|2024-07-02 10:35:00|989|984|989.1|984.1|989.6|984.6|988.5|983.5|31
1719916800000|2024-07-02 10:40:00|989|984|989.4|984.4|989.5|984.5|988.7|983.7|23
1719917100000|2024-07-02 10:45:00|989.5|984.5|989.7|984.7|990|985|989.3|984.3|23
1719917400000|2024-07-02 10:50:00|989.8|984.8|990.5|985.5|990.8|985.8|989.5|984.5|21
1719917700000|2024-07-02 10:55:00|990.3|985.3|990.3|985.3|990.3|985.3|989.4|984.4|36
1719918000000|2024-07-02 11:00:00|990.2|985.2|991.1|986.1|991.2|986.2|989.9|984.9|37
1719918300000|2024-07-02 11:05:00|991.2|986.2|992|987|992.2|987.2|991.1|986.1|29
1719918600000|2024-07-02 11:10:00|992.1|987.1|991.4|986.4|992.7|987.7|991.4|986.4|29
1719918900000|2024-07-02 11:15:00|991.5|986.5|991|986|991.7|986.7|991|986|34
1719919200000|2024-07-02 11:20:00|990.4|985.4|990.3|985.3|990.5|985.5|989.7|984.7|25
1719919500000|2024-07-02 11:25:00|990.2|985.2|990.6|985.6|990.9|985.9|989.8|984.8|29
1719919800000|2024-07-02 11:30:00|990.5|985.5|992.2|987.2|992.5|987.5|990.4|985.4|34
1719920100000|2024-07-02 11:35:00|992|987|991.8|986.8|992.2|987.2|991.8|986.8|27
1719920400000|2024-07-02 11:40:00|991.9|986.9|990.4|985.4|991.9|986.9|990.4|985.4|24
1719920700000|2024-07-02 11:45:00|990.6|985.6|989|984|991|986|989|984|28
1719921000000|2024-07-02 11:50:00|989.2|984.2|988.4|983.4|989.4|984.4|988.1|983.1|41
1719921300000|2024-07-02 11:55:00|988.5|983.5|989|984|989.1|984.1|988.3|983.3|34
1719921600000|2024-07-02 12:00:00|989.1|984.1|992.7|987.7|993|988|987.9|984|53
1719921900000|2024-07-02 12:05:00|992.9|987.9|993.3|988.3|993.7|990.6|992.2|987.7|66
1719922200000|2024-07-02 12:10:00|993.5|988.5|991.5|986.5|993.7|990|991.2|986.2|50
1719922500000|2024-07-02 12:15:00|991.4|986.4|991.3|986.3|991.8|986.8|990.9|985.9|55
1719922800000|2024-07-02 12:20:00|991.6|986.6|993.5|988.5|995.4|990.4|991.6|986.6|101
1719923100000|2024-07-02 12:25:00|993.6|988.6|995.3|990.3|995.4|991.1|992.3|988.5|86
1719923400000|2024-07-02 12:30:00|995.2|990.2|996.4|991.4|996.8|992.4|994.1|990.2|70
1719923700000|2024-07-02 12:35:00|996.6|991.6|998.8|993.8|999.1|994.1|994.7|990.9|90
1719924000000|2024-07-02 12:40:00|998.9|993.9|998|993|999|995.5|997.3|992.9|65
1719924300000|2024-07-02 12:45:00|997.6|992.6|997.6|992.6|999.2|995.1|996.3|992.6|45
1719924600000|2024-07-02 12:50:00|997.7|992.7|997.3|992.3|997.8|993.8|995.5|991.4|61
1719924900000|2024-07-02 12:55:00|997.4|992.4|996.4|991.4|998.6|993.6|996.4|991.4|65
1719925200000|2024-07-02 13:00:00|996.6|991.6|996.6|991.6|997.8|992.8|995.4|990.4|115
1719925500000|2024-07-02 13:05:00|996.9|991.9|997|992|998|993|996.2|991.2|66
1719925800000|2024-07-02 13:10:00|997.1|992.1|997.2|992.2|998.5|993.5|996.9|991.9|65
1719926100000|2024-07-02 13:15:00|997.3|992.3|995.4|990.4|997.3|992.3|993.7|988.7|97
1719926400000|2024-07-02 13:20:00|995.6|990.6|998.4|993.4|998.6|993.6|995.6|990.6|58
1719926700000|2024-07-02 13:25:00|998.5|993.5|997.3|992.3|998.9|993.9|996.2|991.2|67
1719927000000|2024-07-02 13:30:00|997.2|992.2|994.2|989.2|997.2|992.2|993.8|988.8|127
1719927300000|2024-07-02 13:35:00|994|989|995.5|990.5|996.3|992.5|992.1|987.1|184
1719927600000|2024-07-02 13:40:00|995.6|990.6|1000.5|998.7|1001.5|998.8|993.5|990|152
1719927900000|2024-07-02 13:45:00|1002|997|1000.9|999.1|1002.5|999.1|998.5|994.9|202
1719928200000|2024-07-02 13:50:00|1002.5|997.5|1002.1|1000.3|1004|1000.6|1001.4|997.5|167
1719928500000|2024-07-02 13:55:00|1002.3|1000.5|1003.8|998.8|1004.2|1001.2|1001.9|998.1|110
1719928800000|2024-07-02 14:00:00|1004.1|999.1|1002.5|1000.7|1004.4|1000.9|1001.5|996.5|224
1719929100000|2024-07-02 14:05:00|1002.6|1000.8|1001.4|996.4|1004.4|1000.9|999.9|996.4|225
1719929400000|2024-07-02 14:10:00|1001.1|996.1|1001.9|996.9|1002|998.5|997.4|993.8|290
1719929700000|2024-07-02 14:15:00|1001.8|996.8|1003.7|998.7|1004.7|1001.1|1000.1|996.7|179
1719930000000|2024-07-02 14:20:00|1003.8|998.8|1003.8|998.8|1004.7|1001|1001.8|998.6|144
1719930300000|2024-07-02 14:25:00|1003.9|998.9|1006.5|1001.5|1006.7|1001.7|1003.9|998.9|95
1719930600000|2024-07-02 14:30:00|1006.3|1001.3|1007.5|1002.5|1008.5|1004|1005.5|1001.3|137
1719930900000|2024-07-02 14:35:00|1007.4|1002.4|1005.7|1003.9|1007.9|1004|1005.6|1002.4|103
1719931200000|2024-07-02 14:40:00|1007.5|1002.5|1004.2|1002.4|1007.6|1004|1004.2|1002.4|77
1719931500000|2024-07-02 14:45:00|1004.4|1002.6|1004.6|999.6|1004.8|1003|1002.6|997.6|105
1719931800000|2024-07-02 14:50:00|1004.7|999.7|1004.5|999.5|1005.9|1000.9|1003.8|998.8|104
1719932100000|2024-07-02 14:55:00|1004.4|999.4|1005.1|1000.1|1005.5|1000.5|1003|998|75
1719932400000|2024-07-02 15:00:00|1005|1000|1004.8|999.8|1005.8|1000.8|1004.3|999.3|77
1719932700000|2024-07-02 15:05:00|1004.5|999.5|1004.1|999.1|1005.3|1000.3|1003.5|998.5|64
1719933000000|2024-07-02 15:10:00|1004.2|999.2|1005.6|1000.6|1006.1|1001.1|1004.2|999.2|67
1719933300000|2024-07-02 15:15:00|1005.5|1000.5|1005.1|1000.1|1006.2|1001.2|1005.1|1000.1|46
1719933600000|2024-07-02 15:20:00|1005.2|1000.2|1005.2|1000.2|1005.5|1001.5|1003|999.9|48
1719933900000|2024-07-02 15:25:00|1005.1|1000.1|1004.1|999.1|1005.5|1001.4|1003.2|998.9|67
1719934200000|2024-07-02 15:30:00|1004|999|1001.2|996.2|1004.8|999.8|1000.7|995.7|96
1719934500000|2024-07-02 15:35:00|1001.3|996.3|1001.4|996.4|1001.4|997.7|999.4|995.5|74
1719934800000|2024-07-02 15:40:00|1001.3|996.3|1000.7|995.7|1001.4|997.5|998.7|995.7|60
1719935100000|2024-07-02 15:45:00|1000.8|995.8|1001.4|996.4|1001.7|996.7|1000.8|995.8|50
1719935400000|2024-07-02 15:50:00|1001.6|996.6|1001.3|996.3|1001.6|997.7|998.9|995.3|50
1719935700000|2024-07-02 15:55:00|1001.2|996.2|1000.7|995.7|1001.3|996.3|1000.6|995.6|40
1719936000000|2024-07-02 16:00:00|1000.6|995.6|999.1|994.1|1000.7|996.7|998.1|993.7|44
1719936300000|2024-07-02 16:05:00|999|994|998.6|993.6|999.1|994.1|998.5|993.5|37
1719936600000|2024-07-02 16:10:00|998.7|993.7|998.3|993.3|998.9|993.9|998.3|993.3|32
1719936900000|2024-07-02 16:15:00|998.4|993.4|997.4|992.4|998.7|993.7|996.9|991.9|37
1719937200000|2024-07-02 16:20:00|997.3|992.3|998.4|993.4|998.8|993.8|997.3|992.3|45
1719937500000|2024-07-02 16:25:00|998.5|993.5|1000.6|995.6|1000.6|995.6|998.4|993.4|44
1719937800000|2024-07-02 16:30:00|1000.7|995.7|1000.4|995.4|1000.7|995.7|1000|995|28
1719938100000|2024-07-02 16:35:00|1000.5|995.5|998.6|993.6|1000.5|995.5|998.6|993.6|34
1719938400000|2024-07-02 16:40:00|998.5|993.5|998.3|993.3|998.7|993.7|998.1|993.1|33
1719938700000|2024-07-02 16:45:00|998.4|993.4|998.1|993.1|998.4|993.4|997.8|992.8|41
1719939000000|2024-07-02 16:50:00|998|993|998.5|993.5|998.8|993.8|997.9|992.9|46
1719939300000|2024-07-02 16:55:00|998.4|993.4|998.4|993.4|998.8|993.8|998.3|993.3|27
1719939600000|2024-07-02 17:00:00|998.7|993.7|998.5|993.5|998.8|993.8|998.2|993.2|43
1719939900000|2024-07-02 17:05:00|998.6|993.6|999.2|994.2|999.2|994.2|998.4|993.4|20
1719940200000|2024-07-02 17:10:00|999.4|994.4|999.6|994.6|999.6|994.6|999.3|994.3|13
1719940500000|2024-07-02 17:15:00|999.7|994.7|999.4|994.4|1000|995|999.3|994.3|26
1719940800000|2024-07-02 17:20:00|999.5|994.5|999.5|994.5|999.7|994.7|999.5|994.5|15
1719941100000|2024-07-02 17:25:00|999.6|994.6|999.3|994.3|999.6|994.6|999.3|994.3|14
1719941400000|2024-07-02 17:30:00|999.2|994.2|999.2|994.2|999.4|994.4|999.1|994.1|20
1719941700000|2024-07-02 17:35:00|999.1|994.1|999.2|994.2|999.2|994.2|999.1|994.1|2
1719945600000|2024-07-02 18:40:00|1000.6|995.6|1000.6|995.6|1000.6|995.6|1000.2|995.2|10
1719945900000|2024-07-02 18:45:00|1000.7|995.7|1000.8|995.8|1001|996|1000.7|995.7|10
1719946200000|2024-07-02 18:50:00|1000.9|995.9|1001.1|996.1|1001.1|996.1|1000.8|995.8|9
1719946500000|2024-07-02 18:55:00|1001|996|1000.9|995.9|1001|996|1000.9|995.9|2
1719947700000|2024-07-02 19:15:00|1001.9|996.9|1002.2|997.2|1002.2|997.2|1001.9|996.9|5
1719948000000|2024-07-02 19:20:00|1002.3|997.3|1002.5|997.5|1002.5|997.5|1002.3|997.3|9
1719948300000|2024-07-02 19:25:00|1002.9|997.9|1002.8|997.8|1003.2|998.2|1002.7|997.7|11
1719948600000|2024-07-02 19:30:00|1002.7|997.7|1002.1|997.1|1002.8|997.8|1002.1|997.1|14
1719948900000|2024-07-02 19:35:00|1002|997|1002|997|1002.1|997.1|1001.7|996.7|9
1719949200000|2024-07-02 19:40:00|1002.1|997.1|1001.7|996.7|1002.1|997.1|1001.6|996.6|13
1719949500000|2024-07-02 19:45:00|1001.6|996.6|1001.7|996.7|1001.8|996.8|1001.6|996.6|7
1719949800000|2024-07-02 19:50:00|1001.8|996.8|1002.1|997.1|1002.1|997.1|1001.8|996.8|8
1719950100000|2024-07-02 19:55:00|1002.2|997.2|1001.9|996.9|1002.2|997.2|1001.9|996.9|5
1719950400000|2024-07-02 20:00:00|1001.8|996.8|1002.3|997.3|1002.4|997.4|1001.8|996.8|10
1719950700000|2024-07-02 20:05:00|1002.2|997.2|1001.7|996.7|1002.4|997.4|1001.7|996.7|10
1719951000000|2024-07-02 20:10:00|1001.9|996.9|1002.1|997.1|1002.2|997.2|1001.9|996.9|18
1719951300000|2024-07-02 20:15:00|1002.3|997.3|1001.6|996.6|1002.4|997.4|1001.4|996.4|23
1719951600000|2024-07-02 20:20:00|1001.5|996.5|1001.5|996.5|1001.6|996.6|1001.2|996.2|12
1719951900000|2024-07-02 20:25:00|1001.6|996.6|1001.8|996.8|1002.2|997.2|1001.5|996.5|16
1719952200000|2024-07-02 20:30:00|1001.7|996.7|1002.3|997.3|1002.3|997.3|1001.5|996.5|9
1719952500000|2024-07-02 20:35:00|1002.4|997.4|1002.7|997.7|1002.7|997.7|1002.3|997.3|14
1719952800000|2024-07-02 20:40:00|1002.5|997.5|1001.7|996.7|1002.5|997.5|1001.5|996.5|15
1719953100000|2024-07-02 20:45:00|1001.6|996.6|1002.2|997.2|1002.3|997.3|1001.6|996.6|14
1719953400000|2024-07-02 20:50:00|1002.3|997.3|1001.9|996.9|1002.4|997.4|1001.8|996.8|12
1719953700000|2024-07-02 20:55:00|1002|997|1001.9|996.9|1002.3|997.3|1001.7|996.7|25
1719957600000|2024-07-02 22:00:00|1000.8|995.8|1001.8|996.8|1002.4|997.4|1000.7|995.7|6
1719957900000|2024-07-02 22:05:00|1001.9|996.9|1001.6|996.6|1001.9|996.9|1001.6|996.6|8
1719958200000|2024-07-02 22:10:00|1001.7|996.7|1001.1|996.1|1001.7|996.7|1001.1|996.1|15
1719958500000|2024-07-02 22:15:00|1000.9|995.9|1001.1|996.1|1001.1|996.1|1000.9|995.9|3
1719958800000|2024-07-02 22:20:00|1001|996|1001.5|996.5|1001.6|996.6|1001|996|7
1719959100000|2024-07-02 22:25:00|1001.7|996.7|1002.3|997.3|1002.3|997.3|1001.6|996.6|12
1719959400000|2024-07-02 22:30:00|1002.5|997.5|1002.2|997.2|1002.6|997.6|1001.8|996.8|19
1719959700000|2024-07-02 22:35:00|1002.4|997.4|1003|998|1003|998|1002.4|997.4|10
1719960000000|2024-07-02 22:40:00|1003.1|998.1|1003.5|998.5|1003.5|998.5|1002.9|997.9|13
1719960300000|2024-07-02 22:45:00|1003.6|998.6|1004.6|999.6|1004.6|999.6|1003.2|998.2|27
1719960600000|2024-07-02 22:50:00|1004.7|999.7|1004.9|999.9|1004.9|999.9|1004.4|999.4|25
1719960900000|2024-07-02 22:55:00|1004.8|999.8|1003.5|998.5|1004.8|999.8|1003.5|998.5|14
1719961200000|2024-07-02 23:00:00|1003.6|998.6|1005|1000|1005|1000|1003.6|998.6|16
1719961500000|2024-07-02 23:05:00|1005.1|1000.1|1004.7|999.7|1005.2|1000.2|1004.7|999.7|11
1719961800000|2024-07-02 23:10:00|1004.8|999.8|1004.4|999.4|1005|1000|1004.3|999.3|18
1719962100000|2024-07-02 23:15:00|1004.5|999.5|1004.4|999.4|1004.6|999.6|1004.4|999.4|4
1719962400000|2024-07-02 23:20:00|1004.5|999.5|1004.6|999.6|1004.6|999.6|1004.2|999.2|8
1719962700000|2024-07-02 23:25:00|1004.5|999.5|1004.4|999.4|1004.6|999.6|1004.4|999.4|8
1719963000000|2024-07-02 23:30:00|1004.5|999.5|1005|1000|1005.1|1000.1|1004.5|999.5|9
1719963300000|2024-07-02 23:35:00|1004.9|999.9|1003.7|998.7|1004.9|999.9|1003.7|998.7|9
1719963600000|2024-07-02 23:40:00|1003.8|998.8|1002.4|997.4|1003.9|998.9|1002.3|997.3|15
1719963900000|2024-07-02 23:45:00|1002.5|997.5|1002.1|997.1|1002.6|997.6|1001.9|996.9|16
1719964200000|2024-07-02 23:50:00|1001.8|996.8|1001.5|996.5|1002.5|997.5|1001.3|996.3|22
1719964500000|2024-07-02 23:55:00|1001.4|996.4|1001.6|996.6|1001.7|996.7|1001.3|996.3|11
1719964800000|2024-07-03 00:00:00|1001.5|996.5|1002|997|1002.1|997.1|1001.3|996.3|19
1719965100000|2024-07-03 00:05:00|1002.1|997.1|1002.5|997.5|1002.7|997.7|1001.7|996.7|24
1719965400000|2024-07-03 00:10:00|1002.6|997.6|1001.3|996.3|1002.8|997.8|1001.3|996.3|21
1719965700000|2024-07-03 00:15:00|1001.4|996.4|1001.1|996.1|1001.4|996.4|1000.9|995.9|16
1719966000000|2024-07-03 00:20:00|1001.4|996.4|1001.7|996.7|1002.1|997.1|1001.4|996.4|27
1719966300000|2024-07-03 00:25:00|1001.6|996.6|1001.3|996.3|1001.8|996.8|1001.3|996.3|12
1719966600000|2024-07-03 00:30:00|1001.4|996.4|1000.9|995.9|1001.4|996.4|1000.9|995.9|10
1719966900000|2024-07-03 00:35:00|1000.8|995.8|1000.6|995.6|1001|996|1000.6|995.6|9
1719967200000|2024-07-03 00:40:00|1000.5|995.5|1000.3|995.3|1000.6|995.6|1000.1|995.1|13
1719967500000|2024-07-03 00:45:00|1000.2|995.2|1000|995|1000.3|995.3|1000|995|11
1719967800000|2024-07-03 00:50:00|999.9|994.9|1000.1|995.1|1000.2|995.2|999|994|20
1719968100000|2024-07-03 00:55:00|1000|995|998.6|993.6|1000|995|998.6|993.6|20
1719968400000|2024-07-03 01:00:00|998.5|993.5|999.3|994.3|1000.5|995.5|998.1|993.1|45
1719968700000|2024-07-03 01:05:00|999.4|994.4|999.6|994.6|1000.6|995.6|999.3|994.3|42
1719969000000|2024-07-03 01:10:00|999.5|994.5|1000.2|995.2|1001.3|996.3|999.5|994.5|35
1719969300000|2024-07-03 01:15:00|1000.3|995.3|999.2|994.2|1000.4|995.4|999|994|26
1719969600000|2024-07-03 01:20:00|999.1|994.1|998.6|993.6|999.6|994.6|998.5|993.5|26
1719969900000|2024-07-03 01:25:00|998.9|993.9|999.1|994.1|999.8|994.8|998.6|993.6|31
1719970200000|2024-07-03 01:30:00|999.7|994.7|999.3|994.3|1001.3|996.3|999.3|994.3|48
1719970500000|2024-07-03 01:35:00|999.4|994.4|1000.5|995.5|1000.5|995.5|998.8|993.8|40
1719970800000|2024-07-03 01:40:00|1000.6|995.6|1000.4|995.4|1000.8|995.8|1000.3|995.3|24
1719971100000|2024-07-03 01:45:00|1000|995|999.8|994.8|1000.1|995.1|999.3|994.3|41
1719971400000|2024-07-03 01:50:00|999.9|994.9|999.2|994.2|1000.5|995.5|999|994|36
1719971700000|2024-07-03 01:55:00|998.5|993.5|1000.2|995.2|1000.2|995.2|998.4|993.4|30
1719972000000|2024-07-03 02:00:00|1000.4|995.4|1000.1|995.1|1000.7|995.7|999.5|994.5|31
1719972300000|2024-07-03 02:05:00|1000.2|995.2|1000.7|995.7|1000.8|995.8|999.9|994.9|17
1719972600000|2024-07-03 02:10:00|1000.6|995.6|1000.9|995.9|1001.2|996.2|999.9|994.9|21
1719972900000|2024-07-03 02:15:00|1000.5|995.5|1000.1|995.1|1000.5|995.5|999.8|994.8|15
1719973200000|2024-07-03 02:20:00|1000.3|995.3|1000|995|1000.4|995.4|999.6|994.6|18
1719973500000|2024-07-03 02:25:00|999.9|994.9|1000.4|995.4|1000.5|995.5|999.8|994.8|16
1719973800000|2024-07-03 02:30:00|1000.5|995.5|999.5|994.5|1000.5|995.5|999.2|994.2|32
1719974100000|2024-07-03 02:35:00|999.6|994.6|998.4|993.4|999.6|994.6|998.4|993.4|15
1719974400000|2024-07-03 02:40:00|998.3|993.3|998.9|993.9|999.2|994.2|997.5|992.5|42
1719974700000|2024-07-03 02:45:00|998.6|993.6|998.7|993.7|999.1|994.1|997.7|992.7|43
1719975000000|2024-07-03 02:50:00|999|994|996.7|991.7|999|994|996.4|991.4|46
1719975300000|2024-07-03 02:55:00|996.8|991.8|998.6|993.6|998.6|993.6|996.8|991.8|36
1719975600000|2024-07-03 03:00:00|998.4|993.4|999.2|994.2|999.8|994.8|997.9|992.9|29
1719975900000|2024-07-03 03:05:00|999.1|994.1|999.1|994.1|999.2|994.2|998.2|993.2|26
1719976200000|2024-07-03 03:10:00|999|994|1000|995|1000|995|998.7|993.7|22
1719976500000|2024-07-03 03:15:00|1000.1|995.1|998.7|993.7|1000.4|995.4|998.4|993.4|33
1719976800000|2024-07-03 03:20:00|999.2|994.2|1000.1|995.1|1000.2|995.2|998.6|993.6|24
1719977100000|2024-07-03 03:25:00|1000|995|1000.6|995.6|1000.6|995.6|1000|995|14
1719977400000|2024-07-03 03:30:00|1000.7|995.7|1001.5|996.5|1001.5|996.5|1000.6|995.6|26
1719977700000|2024-07-03 03:35:00|1001.6|996.6|1001.4|996.4|1001.6|996.6|1001.4|996.4|9
1719978000000|2024-07-03 03:40:00|1001.5|996.5|1001.6|996.6|1001.7|996.7|1001.4|996.4|14
1719978300000|2024-07-03 03:45:00|1001.5|996.5|1001.4|996.4|1001.6|996.6|1001.4|996.4|4
1719978600000|2024-07-03 03:50:00|1001.3|996.3|1001.4|996.4|1001.4|996.4|1001.3|996.3|4
1719978900000|2024-07-03 03:55:00|1001.3|996.3|1001.3|996.3|1001.4|996.4|1001.2|996.2|11
1719979200000|2024-07-03 04:00:00|1001.2|996.2|1001.7|996.7|1001.7|996.7|1001.2|996.2|10
1719979500000|2024-07-03 04:05:00|1001.9|996.9|1002|997|1002|997|1001.7|996.7|8
1719979800000|2024-07-03 04:10:00|1001.9|996.9|1001.5|996.5|1001.9|996.9|1001.4|996.4|11
1719980100000|2024-07-03 04:15:00|1001.4|996.4|1001.4|996.4|1001.4|996.4|1001.3|996.3|3
1719980400000|2024-07-03 04:20:00|1001.3|996.3|1000.9|995.9|1001.3|996.3|1000.9|995.9|5
1719980700000|2024-07-03 04:25:00|1001|996|1001.2|996.2|1001.2|996.2|1001|996|7
1719981000000|2024-07-03 04:30:00|1001.1|996.1|1001.6|996.6|1001.6|996.6|1001.1|996.1|10
1719981300000|2024-07-03 04:35:00|1001.4|996.4|1001.6|996.6|1001.6|996.6|1001.4|996.4|3
1719981600000|2024-07-03 04:40:00|1001.5|996.5|1001.6|996.6|1001.6|996.6|1001.5|996.5|2
1719982200000|2024-07-03 04:50:00|1002|997|1002|997|1002.1|997.1|1002|997|3
1719982500000|2024-07-03 04:55:00|1001.9|996.9|1002|997|1002.1|997.1|1001.9|996.9|12
1719982800000|2024-07-03 05:00:00|1002.1|997.1|1001.1|996.1|1002.3|997.3|1001.1|996.1|21
1719983100000|2024-07-03 05:05:00|1001|996|1000.7|995.7|1001.3|996.3|1000.7|995.7|18
1719983400000|2024-07-03 05:10:00|1000.6|995.6|1000.5|995.5|1001|996|1000.5|995.5|17
1719983700000|2024-07-03 05:15:00|1000.4|995.4|1000.1|995.1|1000.4|995.4|1000.1|995.1|5
1719984000000|2024-07-03 05:20:00|1000|995|1000.3|995.3|1000.3|995.3|1000|995|8
1719984300000|2024-07-03 05:25:00|1000.2|995.2|1000.2|995.2|1000.4|995.4|1000.1|995.1|14
1719984600000|2024-07-03 05:30:00|1000.4|995.4|1000|995|1000.4|995.4|999.9|994.9|25
1719984900000|2024-07-03 05:35:00|999.9|994.9|999.9|994.9|999.9|994.9|999.6|994.6|13
1719985200000|2024-07-03 05:40:00|1000|995|1000.1|995.1|1000.4|995.4|1000|995|11
1719985500000|2024-07-03 05:45:00|1000|995|1000.2|995.2|1000.2|995.2|1000|995|11
1719985800000|2024-07-03 05:50:00|1000.3|995.3|1000.5|995.5|1000.5|995.5|1000.3|995.3|9
1719986100000|2024-07-03 05:55:00|1000.4|995.4|1000.3|995.3|1000.5|995.5|1000.1|995.1|9
1719986400000|2024-07-03 06:00:00|999.9|994.9|1000.4|995.4|1000.7|995.7|999.9|994.9|20
1719986700000|2024-07-03 06:05:00|1000.5|995.5|997.8|996|1000.5|996.5|997.8|995|21
1719987000000|2024-07-03 06:10:00|997.9|996.1|1000.1|995.1|1000.2|996.5|997.8|994.9|23
1719987300000|2024-07-03 06:15:00|1000.2|995.2|1000|995|1000.3|995.3|1000|995|5
1719987600000|2024-07-03 06:20:00|997.6|992.6|999|994|999|994|997.6|992.6|24
1719987900000|2024-07-03 06:25:00|999.1|994.1|1000.2|995.2|1000.4|995.4|998.9|993.9|32
1719988200000|2024-07-03 06:30:00|1000.3|995.3|1001.4|996.4|1001.8|996.8|1000.3|995.3|29
1719988500000|2024-07-03 06:35:00|1000.7|995.7|1000.3|995.3|1000.7|995.7|1000.3|995.3|18
1719988800000|2024-07-03 06:40:00|1000.4|995.4|1001.2|996.2|1001.2|996.2|1000.4|995.4|25
1719989100000|2024-07-03 06:45:00|1001.3|996.3|1002.3|997.3|1002.4|997.4|1001.2|996.2|36
1719989400000|2024-07-03 06:50:00|1002.2|997.2|1002.7|997.7|1002.7|997.7|1001.8|996.8|27
1719989700000|2024-07-03 06:55:00|1002.8|997.8|1002.5|997.5|1003|998|1002.4|997.4|45
1719990000000|2024-07-03 07:00:00|1002.4|997.4|1003.9|998.9|1004.4|999.4|1002.4|997.4|41
1719990300000|2024-07-03 07:05:00|1003.8|998.8|1003.4|998.4|1003.8|998.8|1003|998|29
1719990600000|2024-07-03 07:10:00|1003.5|998.5|1003.5|998.5|1003.9|998.9|1003.4|998.4|31
1719990900000|2024-07-03 07:15:00|1003.4|998.4|1003.3|998.3|1003.8|998.8|1003.1|998.1|26
1719991200000|2024-07-03 07:20:00|1003.4|998.4|1003.2|998.2|1003.4|998.4|1003.2|998.2|9
1719991500000|2024-07-03 07:25:00|1003.3|998.3|1002|1000.2|1003.4|1000.3|1001.8|998.1|20
1719991800000|2024-07-03 07:30:00|1001.8|1000|1002.8|997.8|1003.3|1000|1001.8|997.8|27
1719992100000|2024-07-03 07:35:00|1002.7|997.7|1002.5|997.5|1002.7|997.7|1002.2|997.2|26
1719992400000|2024-07-03 07:40:00|1002.4|997.4|1002.6|997.6|1002.7|997.7|1002.3|997.3|22
1719992700000|2024-07-03 07:45:00|1002.5|997.5|1003.5|998.5|1003.6|998.6|1002.5|997.5|25
1719993000000|2024-07-03 07:50:00|1003.6|998.6|1003.3|998.3|1003.6|998.6|1003.2|998.2|22
1719993300000|2024-07-03 07:55:00|1003.2|998.2|1006.1|1001.1|1006.8|1001.8|1003.2|998.2|47
1719993600000|2024-07-03 08:00:00|1005.9|1000.9|1004.9|999.9|1006|1001|1004.7|999.7|28
1719993900000|2024-07-03 08:05:00|1005|1000|1004.7|999.7|1005.2|1000.2|1004.5|999.5|25
1719994200000|2024-07-03 08:10:00|1004.6|999.6|1005.2|1000.2|1005.4|1001.3|1002.9|999.3|21
1719994500000|2024-07-03 08:15:00|1005.1|1000.1|1005.1|1000.1|1005.1|1001.5|1003.2|999.9|18
1719994800000|2024-07-03 08:20:00|1005|1000|1005.4|1000.4|1005.4|1001.5|1003.3|999.9|21
1719995100000|2024-07-03 08:25:00|1005.5|1000.5|1005.3|1000.3|1005.6|1000.6|1005.2|1000.2|23
1719995400000|2024-07-03 08:30:00|1005.2|1000.2|1006.3|1001.3|1006.6|1001.6|1005.2|1000.2|31
1719995700000|2024-07-03 08:35:00|1006.2|1001.2|1006.1|1001.1|1006.2|1001.2|1005.4|1000.4|33
1719996000000|2024-07-03 08:40:00|1006|1001|1005.6|1000.6|1006.2|1001.2|1005.6|1000.6|21
1719996300000|2024-07-03 08:45:00|1005.5|1000.5|1002.5|1000.7|1005.5|1001.5|1002.5|999.2|39
1719996600000|2024-07-03 08:50:00|1002.4|1000.6|1003.2|998.2|1003.9|1000.8|1001.7|998.2|28
1719996900000|2024-07-03 08:55:00|1003.1|998.1|1000.9|995.9|1003.1|999.5|999.4|995.8|41
1719997200000|2024-07-03 09:00:00|1001|996|999.8|994.8|1001|997|998.7|994.7|27
1719997500000|2024-07-03 09:05:00|999.6|994.6|998|993|999.6|996|996.3|992.8|39
1719997800000|2024-07-03 09:10:00|997.9|992.9|998|993|998|994.2|995.1|991.4|38
1719998100000|2024-07-03 09:15:00|998.1|993.1|997.3|995.5|998.7|995.5|995.9|992.3|34
1719998400000|2024-07-03 09:20:00|997.2|995.4|996.5|994.7|998.9|995.6|996.5|993.9|24
1719998700000|2024-07-03 09:25:00|996.6|994.8|995.6|993.8|996.6|994.8|995.6|993.8|25
1719999000000|2024-07-03 09:30:00|995.5|993.7|993.8|992|997|993.7|993.6|990|26
1719999300000|2024-07-03 09:35:00|993.9|992.1|994|992.2|994|992.2|993.6|991.8|19
1719999600000|2024-07-03 09:40:00|995.7|990.7|995.9|990.9|996|992.3|993.7|990.7|23
1719999900000|2024-07-03 09:45:00|995.8|990.8|994.5|992.7|995.8|993|994|990.7|30
1720000200000|2024-07-03 09:50:00|994.6|992.8|994.8|993|994.9|993.1|994.4|992.6|13
1720000500000|2024-07-03 09:55:00|994.7|992.9|997.3|992.3|997.4|993.2|994.7|991.7|25
1720000800000|2024-07-03 10:00:00|997.4|992.4|997.2|992.2|997.5|992.5|996.9|991.9|36
1720001100000|2024-07-03 10:05:00|997.1|992.1|997.5|992.5|997.7|992.7|997.1|992.1|19
1720001400000|2024-07-03 10:10:00|997.4|992.4|997.5|992.5|997.5|992.5|997.4|992.4|2
1720002300000|2024-07-03 10:25:00|998.6|996.8|998.5|996.7|998.7|996.9|998.5|996.7|4
1720002600000|2024-07-03 10:30:00|998.6|996.8|998.5|996.7|998.6|996.8|998|996.2|13
1720002900000|2024-07-03 10:35:00|998.6|996.8|1000.4|995.4|1000.5|996.8|998.4|995.4|14
1720003200000|2024-07-03 10:40:00|1000.5|995.5|998.6|996.8|1000.5|996.9|998.5|995.3|22
1720005600000|2024-07-03 11:20:00|999.6|994.6|999.1|994.1|999.6|994.6|998.9|993.9|13
1720005900000|2024-07-03 11:25:00|999|994|999.3|994.3|999.3|994.3|998.7|993.7|19
1720006200000|2024-07-03 11:30:00|999.8|994.8|1000.1|995.1|1000.3|995.3|999.8|994.8|19
1720006500000|2024-07-03 11:35:00|1000|995|1000.1|995.1|1000.2|995.2|999.8|994.8|18
1720006800000|2024-07-03 11:40:00|1000|995|1001|996|1001.3|996.3|1000|995|33
1720007100000|2024-07-03 11:45:00|1000.9|995.9|1000|995|1000.9|995.9|1000|995|19
1720007400000|2024-07-03 11:50:00|1000.1|995.1|1000.4|995.4|1000.7|995.7|1000.1|995.1|21
1720008600000|2024-07-03 12:10:00|1001.7|996.7|1002.1|997.1|1002.8|997.8|1001.7|996.7|6
1720008900000|2024-07-03 12:15:00|1002.3|997.3|1001.4|996.4|1002.8|997.8|1000.9|995.9|59
1720009200000|2024-07-03 12:20:00|1001.7|996.7|1003.5|998.5|1004.7|999.7|1001.6|996.6|145
1720009500000|2024-07-03 12:25:00|1003.9|998.9|1005.7|1000.7|1005.8|1000.8|1003.9|998.9|96
1720009800000|2024-07-03 12:30:00|1005.8|1000.8|1009.6|1004.6|1009.9|1004.9|1005.7|1000.7|90
1720010100000|2024-07-03 12:35:00|1009.7|1004.7|1008.7|1003.7|1010.7|1006.5|1008.3|1003.4|152
1720010400000|2024-07-03 12:40:00|1008.8|1003.8|1007.7|1002.7|1010.4|1005.4|1007.3|1002.3|126
1720010700000|2024-07-03 12:45:00|1007.9|1002.9|1007.2|1002.2|1008.7|1003.7|1006.9|1001.9|142
1720011000000|2024-07-03 12:50:00|1007.1|1002.1|1005.3|1000.3|1007.1|1002.1|1005.2|1000.2|124
1720011300000|2024-07-03 12:55:00|1005.4|1000.4|1007.7|1002.7|1007.8|1002.8|1004.4|999.4|102
1720011600000|2024-07-03 13:00:00|1007.5|1002.5|1004.1|999.1|1007.8|1002.8|1003.1|998.1|328
1720011900000|2024-07-03 13:05:00|1004.3|999.3|1004.9|999.9|1005.1|1000.1|1003|998|191
1720012200000|2024-07-03 13:10:00|1005|1000|1005.3|1000.3|1005.6|1000.6|1003.7|998.7|136
1720012500000|2024-07-03 13:15:00|1005.1|1000.1|1003.7|998.7|1005.6|1001.8|1002.9|998.7|96
1720012800000|2024-07-03 13:20:00|1003.6|998.6|1007.3|1002.3|1007.3|1002.3|1001.7|998|80
1720013100000|2024-07-03 13:25:00|1007.5|1002.5|1006.6|1001.6|1008.2|1003.9|1005.7|1001.6|77
1720013400000|2024-07-03 13:30:00|1006.7|1001.7|1009.7|1004.7|1010|1005|1006.6|1001.6|169
1720013700000|2024-07-03 13:35:00|1009.9|1004.9|1011.1|1006.1|1012.3|1007.3|1009.7|1004.7|196
1720014000000|2024-07-03 13:40:00|1011.3|1006.3|1012.4|1007.4|1013.1|1008.1|1011.3|1006.3|136
1720014300000|2024-07-03 13:45:00|1012.7|1007.7|1011.1|1006.1|1012.7|1007.7|1009.3|1004.3|151
1720014600000|2024-07-03 13:50:00|1011.3|1006.3|1009.7|1004.7|1013.1|1008.1|1009.5|1004.5|146
1720014900000|2024-07-03 13:55:00|1009.8|1004.8|1009.4|1004.4|1010.4|1005.4|1008.8|1003.8|87
1720015200000|2024-07-03 14:00:00|1011.2|1006.2|1013|1008|1014.2|1009.2|1009.8|1004.8|248
1720015500000|2024-07-03 14:05:00|1013.3|1008.3|1010.6|1005.6|1014.2|1009.2|1010|1005|136
1720015800000|2024-07-03 14:10:00|1010.7|1005.7|1011.1|1006.1|1011.4|1006.4|1010|1005|113
1720016100000|2024-07-03 14:15:00|1011|1006|1010.1|1005.1|1013|1008|1009.7|1004.7|131
1720016400000|2024-07-03 14:20:00|1010|1005|1011.9|1006.9|1012.2|1007.9|1008.8|1004.7|112
1720016700000|2024-07-03 14:25:00|1012.1|1007.1|1009|1004|1012.4|1007.4|1008.9|1003.9|108
1720017000000|2024-07-03 14:30:00|1009.2|1004.2|1010|1005|1010.6|1005.6|1008.4|1003.4|133
1720017300000|2024-07-03 14:35:00|1010.1|1005.1|1010.1|1005.1|1011.4|1006.4|1009.8|1004.8|98
1720017600000|2024-07-03 14:40:00|1010.3|1005.3|1009.4|1004.4|1010.9|1005.9|1008.6|1003.6|129
1720017900000|2024-07-03 14:45:00|1009.3|1004.3|1006.9|1001.9|1010.3|1005.3|1006.5|1001.5|85
1720018200000|2024-07-03 14:50:00|1006.8|1001.8|1007.1|1002.1|1007.3|1002.3|1004|999|136
1720018500000|2024-07-03 14:55:00|1007|1002|1006.4|1001.4|1007.5|1002.5|1005.3|1000.3|66
1720018800000|2024-07-03 15:00:00|1006.3|1001.3|1004.8|999.8|1006.8|1001.8|1004.5|999.5|87
1720019100000|2024-07-03 15:05:00|1004.6|999.6|1003.9|998.9|1006.2|1001.2|1003.1|998.1|109
1720019400000|2024-07-03 15:10:00|1004|999|1004.9|999.9|1004.9|999.9|1002.2|997.2|123
1720019700000|2024-07-03 15:15:00|1004.8|999.8|1004.3|999.3|1005.6|1000.6|1004.1|999.1|85
1720020000000|2024-07-03 15:20:00|1004.4|999.4|1003.6|998.6|1004.6|999.6|1003.1|998.1|132
1720020300000|2024-07-03 15:25:00|1003.4|998.4|1004|999|1004.5|999.5|1003|998|98
1720020600000|2024-07-03 15:30:00|1004.1|999.1|1005.5|1000.5|1005.5|1000.5|1004|999|98
1720020900000|2024-07-03 15:35:00|1005.3|1000.3|1005.9|1000.9|1005.9|1000.9|1005.3|1000.3|47
1720021200000|2024-07-03 15:40:00|1005.8|1000.8|1006.5|1001.5|1006.9|1001.9|1005.7|1000.7|72
1720021500000|2024-07-03 15:45:00|1006.6|1001.6|1006.8|1001.8|1008.3|1003.3|1006.5|1001.5|54
1720021800000|2024-07-03 15:50:00|1006.9|1001.9|1007.3|1002.3|1007.3|1002.3|1006.6|1001.6|45
1720022100000|2024-07-03 15:55:00|1007.2|1002.2|1006.3|1001.3|1007.7|1002.7|1006|1001|57
1720022400000|2024-07-03 16:00:00|1006.2|1001.2|1005.4|1000.4|1006.7|1001.7|1005.3|1000.3|61
1720022700000|2024-07-03 16:05:00|1005.5|1000.5|1005.9|1000.9|1006.3|1001.3|1005.5|1000.5|44
1720023000000|2024-07-03 16:10:00|1005.8|1000.8|1002.3|997.3|1006.4|1001.4|1001.4|996.4|65
1720023300000|2024-07-03 16:15:00|1002.5|997.5|1003.5|998.5|1003.9|998.9|1002.3|997.3|56
1720023600000|2024-07-03 16:20:00|1003.3|998.3|1001.8|996.8|1004|999|1001.8|996.8|39
1720023900000|2024-07-03 16:25:00|1002|997|1001.4|996.4|1003|998|1001.1|996.1|57
1720024200000|2024-07-03 16:30:00|1001.6|996.6|1001.2|996.2|1002.4|997.4|1001.1|996.1|38
1720024500000|2024-07-03 16:35:00|1001.1|996.1|1002|997|1002.1|997.1|1001.1|996.1|32
1720024800000|2024-07-03 16:40:00|1002.1|997.1|1002.5|997.5|1002.9|997.9|1002.1|997.1|35
1720025100000|2024-07-03 16:45:00|1002.6|997.6|1002.1|997.1|1002.7|997.7|1002|997|21
1720026300000|2024-07-03 17:05:00|1004.1|999.1|1002.1|1000.3|1004.3|1000.4|1002|998.9|23
1720026600000|2024-07-03 17:10:00|1002|1000.2|1002.2|1000.4|1002.2|1000.4|1001.7|999.9|36
1720026900000|2024-07-03 17:15:00|1002.3|997.3|1002.1|997.1|1002.3|997.3|1002.1|997.1|4
1720027200000|2024-07-03 17:20:00|1002.2|997.2|1002.5|997.5|1002.7|997.7|1002.2|997.2|15
1720027500000|2024-07-03 17:25:00|1002.6|997.6|1002.6|997.6|1002.7|997.7|1002.3|997.3|12
1720027800000|2024-07-03 17:30:00|1002.5|997.5|1002.7|997.7|1002.7|997.7|1002.4|997.4|10
1720028400000|2024-07-03 17:40:00|1002.6|997.6|1002.6|997.6|1002.7|997.7|1002.5|997.5|5
1720028700000|2024-07-03 17:45:00|1002.7|997.7|1002.8|997.8|1002.8|997.8|1002.5|997.5|8
1720029000000|2024-07-03 17:50:00|1002.9|997.9|1002.7|997.7|1002.9|997.9|1002.7|997.7|4
1720029300000|2024-07-03 17:55:00|1002.8|997.8|1003.1|998.1|1003.1|998.1|1002.8|997.8|11
1720029600000|2024-07-03 18:00:00|1003.2|998.2|1002.5|997.5|1003.3|998.3|1002.5|997.5|15
1720029900000|2024-07-03 18:05:00|1002.6|997.6|1001.9|996.9|1002.6|997.6|1001.9|996.9|17
1720030200000|2024-07-03 18:10:00|1002|997|1002.2|997.2|1002.3|997.3|1001.8|996.8|15
1720030500000|2024-07-03 18:15:00|1002.3|997.3|1002.4|997.4|1002.4|997.4|1002.3|997.3|2
1720035600000|2024-07-03 19:40:00|1003.3|998.3|1003.2|998.2|1003.4|998.4|1003.2|998.2|10
1720035900000|2024-07-03 19:45:00|1003.1|998.1|1003|998|1003.1|998.1|1003|998|2
1720036200000|2024-07-03 19:50:00|1002.7|997.7|1002.9|997.9|1002.9|997.9|1002.7|997.7|3
1720036500000|2024-07-03 19:55:00|1002.8|997.8|1002.8|997.8|1003|998|1002.8|997.8|5
1720036800000|2024-07-03 20:00:00|1002.7|997.7|1002.9|997.9|1003|998|1002.6|997.6|10
1720037100000|2024-07-03 20:05:00|1003|998|1003|998|1003|998|1003|998|1
1720037400000|2024-07-03 20:10:00|1003.2|998.2|1003.2|998.2|1003.2|998.2|1003.2|998.2|1
1720038000000|2024-07-03 20:20:00|1003.1|998.1|1003.1|998.1|1003.1|998.1|1003.1|998.1|1
1720038300000|2024-07-03 20:25:00|1003|998|1003|998|1003|998|1002.9|997.9|3
1720038600000|2024-07-03 20:30:00|1002.9|997.9|1002.4|997.4|1003|998|1002.4|997.4|12
1720038900000|2024-07-03 20:35:00|1002.3|997.3|1002.2|997.2|1002.4|997.4|1002.2|997.2|6
1720039200000|2024-07-03 20:40:00|1002.3|997.3|1002.3|997.3|1002.3|997.3|1002.1|997.1|9
1720039500000|2024-07-03 20:45:00|1002.1|997.1|1002.4|997.4|1002.6|997.6|1002|997|15
1720039800000|2024-07-03 20:50:00|1002.3|997.3|1002.1|997.1|1002.4|997.4|1002.1|997.1|8
1720040100000|2024-07-03 20:55:00|1002|997|1002.3|997.3|1002.4|997.4|1001.7|996.7|11
1720044000000|2024-07-03 22:00:00|1002|997|1001.8|996.8|1002.1|997.1|1001.8|996.8|4
1720044300000|2024-07-03 22:05:00|1001.7|996.7|1002|997|1002|997|1001.7|996.7|5
1720044600000|2024-07-03 22:10:00|1001.9|996.9|1002|997|1002|997|1001.9|996.9|2
1720044900000|2024-07-03 22:15:00|1001.9|996.9|1001.9|996.9|1001.9|996.9|1001.9|996.9|1
1720045200000|2024-07-03 22:20:00|1001.8|996.8|1001.9|996.9|1001.9|996.9|1001.8|996.8|6
1720045500000|2024-07-03 22:25:00|1002|997|1002.4|997.4|1002.5|997.5|1002|997|9
1720045800000|2024-07-03 22:30:00|1002.3|997.3|1002.4|997.4|1002.4|997.4|1002.3|997.3|2
1720046100000|2024-07-03 22:35:00|1002.5|997.5|1002.9|997.9|1002.9|997.9|1002.5|997.5|3
1720046400000|2024-07-03 22:40:00|1002.7|997.7|1002.7|997.7|1002.9|997.9|1002.6|997.6|5
1720046700000|2024-07-03 22:45:00|1002.6|997.6|1002.6|997.6|1002.6|997.6|1002.5|997.5|3
1720047000000|2024-07-03 22:50:00|1002.7|997.7|1002.7|997.7|1002.8|997.8|1002.7|997.7|3
1720047300000|2024-07-03 22:55:00|1002.8|997.8|1002.9|997.9|1002.9|997.9|1002.8|997.8|2
1720047600000|2024-07-03 23:00:00|1002.8|997.8|1002.4|997.4|1002.8|997.8|1002.4|997.4|6
1720047900000|2024-07-03 23:05:00|1002.5|997.5|1002.6|997.6|1002.6|997.6|1002.5|997.5|2
1720048200000|2024-07-03 23:10:00|1002.7|997.7|1002.8|997.8|1002.8|997.8|1002.7|997.7|6
1720048800000|2024-07-03 23:20:00|1002.9|997.9|1003.4|998.4|1003.4|998.4|1002.9|997.9|3
1720049100000|2024-07-03 23:25:00|1003.2|998.2|1003.6|998.6|1003.7|998.7|1003.2|998.2|9
1720049400000|2024-07-03 23:30:00|1003.5|998.5|1003.4|998.4|1003.5|998.5|1003.4|998.4|2
1720049700000|2024-07-03 23:35:00|1003.3|998.3|1003.3|998.3|1003.5|998.5|1003.3|998.3|4
1720050000000|2024-07-03 23:40:00|1003.4|998.4|1003.9|998.9|1003.9|998.9|1003.4|998.4|7
1720050300000|2024-07-03 23:45:00|1003.8|998.8|1004|999|1004.2|999.2|1003.5|998.5|13
1720050600000|2024-07-03 23:50:00|1004.2|999.2|1004.2|999.2|1004.3|999.3|1004.1|999.1|7
1720050900000|2024-07-03 23:55:00|1004.1|999.1|1004.6|999.6|1004.8|999.8|1004|999|23
1720051200000|2024-07-04 00:00:00|1004.7|999.7|1005.2|1000.2|1005.4|1000.4|1004.5|999.5|34
1720051500000|2024-07-04 00:05:00|1005.3|1000.3|1004.9|999.9|1005.7|1000.7|1004.9|999.9|19
1720051800000|2024-07-04 00:10:00|1004.8|999.8|1004.6|999.6|1004.8|999.8|1004.5|999.5|14
1720052100000|2024-07-04 00:15:00|1004.5|999.5|1004.8|999.8|1005.2|1000.2|1004.5|999.5|19
1720052400000|2024-07-04 00:20:00|1004.9|999.9|1005.2|1000.2|1005.4|1000.4|1004.9|999.9|10
1720052700000|2024-07-04 00:25:00|1005.1|1000.1|1004.8|999.8|1005.2|1000.2|1004.8|999.8|9
1720053000000|2024-07-04 00:30:00|1004.6|999.6|1004.3|999.3|1004.6|999.6|1004|999|19
1720053300000|2024-07-04 00:35:00|1004.2|999.2|1004.2|999.2|1004.4|999.4|1004.1|999.1|13
1720053600000|2024-07-04 00:40:00|1004.3|999.3|1004.9|999.9|1005|1000|1004.2|999.2|14
1720053900000|2024-07-04 00:45:00|1005|1000|1005.4|1000.4|1005.5|1000.5|1005|1000|10
1720054200000|2024-07-04 00:50:00|1005.6|1000.6|1007|1002|1007.1|1002.1|1005.6|1000.6|32
1720054500000|2024-07-04 00:55:00|1006.9|1001.9|1006.4|1001.4|1007|1002|1006.4|1001.4|27
1720054800000|2024-07-04 01:00:00|1006.5|1001.5|1007.5|1002.5|1007.7|1002.7|1006.2|1001.2|78
1720055100000|2024-07-04 01:05:00|1007.3|1002.3|1007.4|1002.4|1008.6|1003.6|1007.2|1002.2|65
1720055400000|2024-07-04 01:10:00|1007.5|1002.5|1007.5|1002.5|1008.2|1003.2|1007.5|1002.5|36
1720055700000|2024-07-04 01:15:00|1007.6|1002.6|1007.5|1002.5|1008.5|1003.5|1007.3|1002.3|43
1720056000000|2024-07-04 01:20:00|1007.6|1002.6|1008.1|1003.1|1008.3|1003.3|1007.6|1002.6|44
1720056300000|2024-07-04 01:25:00|1008.2|1003.2|1008.2|1003.2|1009.2|1004.2|1008.2|1003.2|30
1720056600000|2024-07-04 01:30:00|1008.1|1003.1|1008.6|1003.6|1008.8|1003.8|1007.3|1002.3|44
1720056900000|2024-07-04 01:35:00|1008.7|1003.7|1007.5|1002.5|1008.7|1003.7|1007.3|1002.3|53
1720057200000|2024-07-04 01:40:00|1007.6|1002.6|1009|1004|1009.1|1004.1|1007.2|1002.2|43
1720057500000|2024-07-04 01:45:00|1009.1|1004.1|1008.4|1003.4|1009.5|1004.5|1008.3|1003.3|46
1720057800000|2024-07-04 01:50:00|1008.3|1003.3|1008.3|1003.3|1008.5|1003.5|1007.7|1002.7|25
1720058100000|2024-07-04 01:55:00|1008.1|1003.1|1008.6|1003.6|1008.9|1003.9|1007.9|1002.9|25
1720058400000|2024-07-04 02:00:00|1008.7|1003.7|1009.3|1004.3|1009.4|1004.4|1008.4|1003.4|49
1720058700000|2024-07-04 02:05:00|1009.2|1004.2|1008.5|1003.5|1009.3|1004.3|1008.2|1003.2|46
1720059000000|2024-07-04 02:10:00|1008.4|1003.4|1009.1|1004.1|1009.2|1004.2|1008.4|1003.4|35
1720059300000|2024-07-04 02:15:00|1009|1004|1008.2|1003.2|1009.1|1004.1|1008.2|1003.2|21
1720059600000|2024-07-04 02:20:00|1008.3|1003.3|1008.2|1003.2|1008.4|1003.4|1008|1003|17
1720059900000|2024-07-04 02:25:00|1008.1|1003.1|1007.7|1002.7|1008.1|1003.1|1007.7|1002.7|12
1720060200000|2024-07-04 02:30:00|1007.6|1002.6|1007.5|1002.5|1007.7|1002.7|1007.2|1002.2|25
1720060500000|2024-07-04 02:35:00|1007.6|1002.6|1007.2|1002.2|1007.6|1002.6|1007.2|1002.2|31
1720060800000|2024-07-04 02:40:00|1007.1|1002.1|1006.1|1001.1|1007.1|1002.1|1006|1001|43
1720061100000|2024-07-04 02:45:00|1006.2|1001.2|1007.9|1002.9|1007.9|1002.9|1006|1001|33
1720061400000|2024-07-04 02:50:00|1007.8|1002.8|1008|1003|1008.3|1003.3|1007.6|1002.6|46
1720061700000|2024-07-04 02:55:00|1008.1|1003.1|1008.1|1003.1|1009.1|1004.1|1007.8|1002.8|48
1720062000000|2024-07-04 03:00:00|1008|1003|1008.7|1003.7|1008.8|1003.8|1008|1003|21
1720062300000|2024-07-04 03:05:00|1008.6|1003.6|1008.1|1003.1|1008.6|1003.6|1008.1|1003.1|40
1720062600000|2024-07-04 03:10:00|1008|1003|1007.8|1002.8|1008.1|1003.1|1007.4|1002.4|46
1720062900000|2024-07-04 03:15:00|1007.7|1002.7|1008.3|1003.3|1008.4|1003.4|1007.6|1002.6|43
1720063200000|2024-07-04 03:20:00|1008.4|1003.4|1009|1004|1009.3|1004.3|1008.2|1003.2|39
1720063500000|2024-07-04 03:25:00|1008.9|1003.9|1009.5|1004.5|1009.6|1004.6|1008.6|1003.6|29
1720063800000|2024-07-04 03:30:00|1009.4|1004.4|1008.7|1003.7|1009.4|1004.4|1008.2|1003.2|31
1720064100000|2024-07-04 03:35:00|1008.6|1003.6|1008.3|1003.3|1008.9|1003.9|1008.3|1003.3|29
1720064400000|2024-07-04 03:40:00|1008.2|1003.2|1009|1004|1009.9|1004.9|1008.2|1003.2|32
1720064700000|2024-07-04 03:45:00|1009.1|1004.1|1008.6|1003.6|1009.1|1004.1|1008.5|1003.5|23
1720065000000|2024-07-04 03:50:00|1008.7|1003.7|1008.1|1003.1|1008.7|1003.7|1008.1|1003.1|22
1720065300000|2024-07-04 03:55:00|1008|1003|1008.5|1003.5|1008.7|1003.7|1008|1003|16
1720065600000|2024-07-04 04:00:00|1008.6|1003.6|1008.9|1003.9|1009.1|1004.1|1008.6|1003.6|12
1720065900000|2024-07-04 04:05:00|1009|1004|1009.2|1004.2|1009.4|1004.4|1009|1004|15
1720066200000|2024-07-04 04:10:00|1009.3|1004.3|1009.6|1004.6|1009.8|1004.8|1009.3|1004.3|16
1720066500000|2024-07-04 04:15:00|1009.5|1004.5|1009.2|1004.2|1009.6|1004.6|1009.1|1004.1|12
1720066800000|2024-07-04 04:20:00|1009.3|1004.3|1009|1004|1009.3|1004.3|1008.9|1003.9|10
1720067100000|2024-07-04 04:25:00|1009.1|1004.1|1009.2|1004.2|1009.6|1004.6|1009.1|1004.1|14
1720067400000|2024-07-04 04:30:00|1009.3|1004.3|1009.3|1004.3|1009.4|1004.4|1009|1004|8
1720067700000|2024-07-04 04:35:00|1009.4|1004.4|1009.7|1004.7|1010|1005|1009.4|1004.4|19
1720068000000|2024-07-04 04:40:00|1010|1005|1010.2|1005.2|1010.3|1005.3|1010|1005|8
1720068300000|2024-07-04 04:45:00|1010.3|1005.3|1010.2|1005.2|1010.4|1005.4|1010.2|1005.2|9
1720068600000|2024-07-04 04:50:00|1010.3|1005.3|1010.3|1005.3|1010.4|1005.4|1010.2|1005.2|11
1720068900000|2024-07-04 04:55:00|1010.4|1005.4|1009.9|1004.9|1010.4|1005.4|1009.9|1004.9|7
1720069200000|2024-07-04 05:00:00|1010|1005|1009.8|1004.8|1010|1005|1009.8|1004.8|11
1720069500000|2024-07-04 05:05:00|1009.7|1004.7|1009|1004|1009.8|1004.8|1009|1004|15
1720069800000|2024-07-04 05:10:00|1009.1|1004.1|1009|1004|1009.3|1004.3|1008.9|1003.9|15
1720070100000|2024-07-04 05:15:00|1008.9|1003.9|1009.2|1004.2|1009.3|1004.3|1008.9|1003.9|17
1720070400000|2024-07-04 05:20:00|1009.1|1004.1|1008.3|1003.3|1009.2|1004.2|1008.3|1003.3|14
1720070700000|2024-07-04 05:25:00|1008.2|1003.2|1008.1|1003.1|1008.3|1003.3|1008|1003|8
1720071000000|2024-07-04 05:30:00|1008|1003|1008.1|1003.1|1008.5|1003.5|1007.8|1002.8|35
1720071300000|2024-07-04 05:35:00|1008|1003|1008.4|1003.4|1008.9|1003.9|1007.8|1002.8|27
1720071600000|2024-07-04 05:40:00|1008.3|1003.3|1008|1003|1008.4|1003.4|1008|1003|21
1720071900000|2024-07-04 05:45:00|1008.1|1003.1|1007.9|1002.9|1008.2|1003.2|1007.7|1002.7|24
1720072200000|2024-07-04 05:50:00|1008|1003|1009.2|1004.2|1009.2|1004.2|1008|1003|25
1720072500000|2024-07-04 05:55:00|1009.1|1004.1|1009.1|1004.1|1009.6|1004.6|1008.9|1003.9|33
1720072800000|2024-07-04 06:00:00|1009|1004|1008.6|1003.6|1009.4|1004.4|1008.4|1003.4|26
1720073100000|2024-07-04 06:05:00|1008.7|1003.7|1009|1004|1009|1004|1008.7|1003.7|22
1720073400000|2024-07-04 06:10:00|1008.8|1003.8|1008.2|1003.2|1009|1004|1008|1003|30
1720073700000|2024-07-04 06:15:00|1008.1|1003.1|1006.5|1001.5|1008.3|1003.3|1006.3|1001.3|47
1720074000000|2024-07-04 06:20:00|1006.3|1001.3|1007.1|1002.1|1007.4|1002.4|1006.2|1001.2|60
1720074300000|2024-07-04 06:25:00|1007.2|1002.2|1006.4|1001.4|1007.5|1002.5|1006|1001|41
1720074600000|2024-07-04 06:30:00|1006.2|1001.2|1007.2|1002.2|1007.4|1002.4|1005.8|1000.8|51
1720074900000|2024-07-04 06:35:00|1007.3|1002.3|1008|1003|1008.3|1003.3|1007.2|1002.2|55
1720075200000|2024-07-04 06:40:00|1007.8|1002.8|1007.7|1002.7|1008.6|1003.6|1007.7|1002.7|38
1720075500000|2024-07-04 06:45:00|1007.6|1002.6|1007.3|1002.3|1007.8|1002.8|1006.9|1001.9|35
1720075800000|2024-07-04 06:50:00|1007.2|1002.2|1008.4|1003.4|1008.6|1003.6|1007.2|1002.2|42
1720076100000|2024-07-04 06:55:00|1008.2|1003.2|1007.7|1002.7|1008.2|1003.2|1007|1002|48
1720076400000|2024-07-04 07:00:00|1007.5|1002.5|1006.7|1001.7|1007.9|1002.9|1006.7|1001.7|41
1720076700000|2024-07-04 07:05:00|1006.8|1001.8|1006.8|1001.8|1007.1|1002.1|1006.7|1001.7|38
1720077000000|2024-07-04 07:10:00|1006.7|1001.7|1006.5|1001.5|1006.8|1001.8|1006.4|1001.4|15
1720077300000|2024-07-04 07:15:00|1006.6|1001.6|1006.8|1001.8|1006.9|1001.9|1006.4|1001.4|16
1720077600000|2024-07-04 07:20:00|1006.9|1001.9|1007.2|1002.2|1007.4|1002.4|1006.9|1001.9|12
1720079400000|2024-07-04 07:50:00|1012.2|1007.2|1012.4|1007.4|1012.4|1007.4|1012.2|1007.2|2
1720079700000|2024-07-04 07:55:00|1012.7|1007.7|1012.5|1007.5|1013.4|1008.4|1012.4|1007.4|29
1720080000000|2024-07-04 08:00:00|1012.6|1007.6|1014.9|1009.9|1014.9|1009.9|1012.6|1007.6|48
1720080300000|2024-07-04 08:05:00|1015.1|1010.1|1014.7|1009.7|1015.4|1010.4|1014.5|1009.5|43
1720080600000|2024-07-04 08:10:00|1014.8|1009.8|1014.5|1009.5|1015.1|1010.1|1013.9|1008.9|35
1720080900000|2024-07-04 08:15:00|1014.6|1009.6|1014.1|1009.1|1014.9|1009.9|1014.1|1009.1|26
1720081200000|2024-07-04 08:20:00|1014.2|1009.2|1014.9|1009.9|1014.9|1010.6|1012.4|1008.8|21
1720081500000|2024-07-04 08:25:00|1014.8|1009.8|1015|1010|1016|1011|1013.9|1008.9|64
1720081800000|2024-07-04 08:30:00|1014.9|1009.9|1014.4|1009.4|1015.1|1010.1|1013.6|1008.6|58
1720082100000|2024-07-04 08:35:00|1014.5|1009.5|1013.5|1008.5|1014.5|1009.5|1013.2|1008.2|37
1720082400000|2024-07-04 08:40:00|1013.2|1008.2|1014.2|1009.2|1014.9|1009.9|1013.1|1008.1|51
1720082700000|2024-07-04 08:45:00|1014.1|1009.1|1013.4|1008.4|1014.9|1009.9|1013.4|1008.4|49
1720083000000|2024-07-04 08:50:00|1013.5|1008.5|1013.8|1008.8|1014.3|1009.3|1013.5|1008.5|38
1720083300000|2024-07-04 08:55:00|1014|1009|1014.3|1009.3|1014.8|1009.8|1014|1009|32
1720083600000|2024-07-04 09:00:00|1014.2|1009.2|1013.9|1008.9|1014.5|1009.5|1013.7|1008.7|29
1720083900000|2024-07-04 09:05:00|1013.8|1008.8|1013.6|1008.6|1014.1|1009.1|1013.5|1008.5|31
1720084200000|2024-07-04 09:10:00|1013.7|1008.7|1014.1|1009.1|1014.2|1009.2|1013.6|1008.6|14
1720084500000|2024-07-04 09:15:00|1014.2|1009.2|1014.1|1009.1|1014.4|1009.4|1014|1009|18
1720084800000|2024-07-04 09:20:00|1014.2|1009.2|1014.2|1009.2|1014.4|1009.4|1014.1|1009.1|7
1720085100000|2024-07-04 09:25:00|1014.1|1009.1|1013.9|1008.9|1014.1|1009.1|1013.7|1008.7|20
1720085400000|2024-07-04 09:30:00|1013.5|1008.5|1015|1010|1015.1|1010.1|1013.5|1008.5|28
1720085700000|2024-07-04 09:35:00|1014.9|1009.9|1014.9|1009.9|1015|1010|1014.4|1009.4|22
1720086000000|2024-07-04 09:40:00|1014.8|1009.8|1013.7|1008.7|1014.8|1009.8|1013.4|1008.4|29
1720086300000|2024-07-04 09:45:00|1013.6|1008.6|1014.5|1009.5|1014.5|1009.5|1013.6|1008.6|24
1720086600000|2024-07-04 09:50:00|1014.3|1009.3|1013.8|1008.8|1014.4|1009.4|1013.7|1008.7|22
1720086900000|2024-07-04 09:55:00|1013.9|1008.9|1014.1|1009.1|1014.5|1009.5|1013.6|1008.6|41
1720087200000|2024-07-04 10:00:00|1014|1009|1014.9|1009.9|1015|1010|1013.9|1008.9|30
1720087500000|2024-07-04 10:05:00|1014.8|1009.8|1014.7|1009.7|1015|1010|1014.6|1009.6|9
1720087800000|2024-07-04 10:10:00|1014.8|1009.8|1014.6|1009.6|1014.9|1009.9|1014.5|1009.5|9
1720088100000|2024-07-04 10:15:00|1014.5|1009.5|1014.8|1009.8|1014.8|1009.8|1013.9|1008.9|12
1720088400000|2024-07-04 10:20:00|1014.7|1009.7|1015.2|1010.2|1016|1011.7|1013.5|1009.7|23
1720088700000|2024-07-04 10:25:00|1013.7|1011.9|1015.6|1010.6|1015.7|1011.9|1013.7|1010|18
1720089000000|2024-07-04 10:30:00|1015.4|1010.4|1015.5|1010.5|1015.7|1010.7|1015.3|1010.3|24
1720089300000|2024-07-04 10:35:00|1015.7|1010.7|1015.9|1010.9|1016.3|1011.3|1015.7|1010.7|15
1720089600000|2024-07-04 10:40:00|1016|1011|1016.9|1011.9|1017|1012|1015.9|1010.9|16
1720089900000|2024-07-04 10:45:00|1017|1012|1017.2|1012.2|1017.3|1012.3|1016.8|1011.8|20
1720090200000|2024-07-04 10:50:00|1017.1|1012.1|1016.9|1011.9|1017.2|1012.2|1016.8|1011.8|40
1720090500000|2024-07-04 10:55:00|1016.7|1011.7|1016.7|1011.7|1017.1|1012.1|1016.7|1011.7|24
1720090800000|2024-07-04 11:00:00|1016.8|1011.8|1015.5|1010.5|1016.8|1011.8|1015.4|1010.4|34
1720091100000|2024-07-04 11:05:00|1015.6|1010.6|1015.5|1010.5|1015.6|1012.3|1014|1010.1|28
1720091400000|2024-07-04 11:10:00|1015.6|1010.6|1014.2|1012.4|1015.6|1012.5|1014|1010.5|15
1720091700000|2024-07-04 11:15:00|1014|1012.2|1015.9|1010.9|1016.4|1012.2|1014|1010.5|21
1720092000000|2024-07-04 11:20:00|1016|1011|1015.8|1010.8|1016.2|1011.2|1015.5|1010.5|25
1720092300000|2024-07-04 11:25:00|1015.9|1010.9|1015.9|1010.9|1015.9|1010.9|1015.2|1010.2|11
1720092600000|2024-07-04 11:30:00|1016|1011|1015.9|1010.9|1016.2|1011.2|1015.9|1010.9|7
1720092900000|2024-07-04 11:35:00|1016|1011|1016.1|1011.1|1016.1|1011.1|1016|1011|8
1720093200000|2024-07-04 11:40:00|1016|1011|1016.7|1011.7|1016.7|1013.3|1015.1|1010.9|17
1720093500000|2024-07-04 11:45:00|1015.1|1013.3|1015.8|1014|1016.1|1014.3|1015.1|1013.3|16
1720093800000|2024-07-04 11:50:00|1015.9|1014.1|1016|1014.2|1016.2|1014.4|1015.8|1014|19
1720094100000|2024-07-04 11:55:00|1015.9|1014.1|1015.7|1013.9|1016|1014.2|1015.7|1013.9|7
1720094400000|2024-07-04 12:00:00|1019.4|1014.4|1019.6|1014.6|1019.6|1014.6|1019.3|1014.3|11
1720094700000|2024-07-04 12:05:00|1019.5|1014.5|1018.9|1013.9|1019.5|1014.5|1018.7|1013.7|16
1720095000000|2024-07-04 12:10:00|1018.8|1013.8|1018.9|1013.9|1018.9|1013.9|1018.7|1013.7|12
1720095300000|2024-07-04 12:15:00|1019.1|1014.1|1019.3|1014.3|1019.3|1014.3|1019.1|1014.1|10
1720097400000|2024-07-04 12:50:00|1017|1012|1015.7|1013.9|1017.5|1014|1015.7|1012|14
1720097700000|2024-07-04 12:55:00|1017.2|1012.2|1017.2|1012.2|1017.3|1012.3|1016.9|1011.9|18
1720098000000|2024-07-04 13:00:00|1017.1|1012.1|1014.9|1009.9|1017.1|1012.1|1014.9|1009.9|48
1720098300000|2024-07-04 13:05:00|1014.8|1009.8|1014|1009|1014.8|1009.8|1013.9|1008.9|41
1720098600000|2024-07-04 13:10:00|1014.1|1009.1|1014.3|1009.3|1014.5|1009.5|1013.9|1008.9|23
1720098900000|2024-07-04 13:15:00|1014.4|1009.4|1013.5|1008.5|1014.8|1009.8|1013|1008|41
1720099200000|2024-07-04 13:20:00|1013.4|1008.4|1013.4|1008.4|1013.5|1008.5|1012.4|1007.4|24
1720099500000|2024-07-04 13:25:00|1013.6|1008.6|1013.8|1008.8|1014.1|1009.1|1013.6|1008.6|25
1720099800000|2024-07-04 13:30:00|1013.7|1008.7|1014.7|1009.7|1014.7|1009.7|1013.1|1008.1|19
1720100100000|2024-07-04 13:35:00|1014.6|1009.6|1015.2|1010.2|1015.4|1010.4|1014.6|1009.6|22
1720100400000|2024-07-04 13:40:00|1015.3|1010.3|1014.2|1009.2|1015.3|1010.3|1013.9|1008.9|33
1720100700000|2024-07-04 13:45:00|1014.1|1009.1|1014.7|1009.7|1014.9|1009.9|1013.4|1008.4|32
1720101000000|2024-07-04 13:50:00|1014.6|1009.6|1016.1|1011.1|1016.1|1011.1|1014.5|1009.5|45
1720101300000|2024-07-04 13:55:00|1015.9|1010.9|1016.2|1011.2|1016.9|1011.9|1015.8|1010.8|32
1720101600000|2024-07-04 14:00:00|1016.3|1011.3|1016.1|1011.1|1016.4|1011.4|1015.8|1010.8|37
1720101900000|2024-07-04 14:05:00|1016.3|1011.3|1015.5|1010.5|1016.3|1011.3|1015.5|1010.5|22
1720102200000|2024-07-04 14:10:00|1015.4|1010.4|1014.8|1009.8|1015.4|1010.4|1014.3|1009.3|29
1720102500000|2024-07-04 14:15:00|1014.7|1009.7|1014.1|1009.1|1014.8|1009.8|1012.8|1007.8|34
1720102800000|2024-07-04 14:20:00|1014.2|1009.2|1015.1|1010.1|1015.1|1010.1|1014.2|1009.2|26
1720103100000|2024-07-04 14:25:00|1015|1010|1014.2|1009.2|1015.1|1010.1|1014|1009|16
1720103400000|2024-07-04 14:30:00|1015.1|1010.1|1013.4|1008.4|1015.1|1010.1|1012.9|1007.9|25
1720103700000|2024-07-04 14:35:00|1013.5|1008.5|1010.8|1005.8|1013.5|1008.5|1010.5|1005.5|41
1720104000000|2024-07-04 14:40:00|1010.9|1005.9|1011.5|1006.5|1011.7|1006.7|1010.2|1005.2|56
1720104300000|2024-07-04 14:45:00|1011.2|1006.2|1011.3|1006.3|1011.8|1006.8|1010.6|1005.6|43
1720104600000|2024-07-04 14:50:00|1011.4|1006.4|1009.9|1004.9|1011.4|1006.4|1009.9|1004.9|41
1720104900000|2024-07-04 14:55:00|1009.8|1004.8|1009.7|1004.7|1010.7|1005.7|1009.4|1004.4|47
1720105200000|2024-07-04 15:00:00|1009.6|1004.6|1008.6|1003.6|1009.7|1004.7|1008.2|1003.2|53
1720105500000|2024-07-04 15:05:00|1008.7|1003.7|1009.7|1004.7|1010.5|1005.5|1008.2|1003.2|65
1720105800000|2024-07-04 15:10:00|1009.8|1004.8|1009.8|1004.8|1010.3|1005.3|1009.7|1004.7|36
1720106100000|2024-07-04 15:15:00|1009.7|1004.7|1008.6|1003.6|1009.8|1004.8|1008.1|1003.1|47
1720106400000|2024-07-04 15:20:00|1008.7|1003.7|1007.4|1002.4|1008.7|1003.7|1007.4|1002.4|60
1720106700000|2024-07-04 15:25:00|1007.6|1002.6|1008.2|1003.2|1008.6|1003.6|1007.1|1002.1|41
1720107000000|2024-07-04 15:30:00|1008.3|1003.3|1008.3|1003.3|1008.5|1003.5|1008.1|1003.1|34
1720107300000|2024-07-04 15:35:00|1008.5|1003.5|1010.6|1005.6|1010.9|1005.9|1008.4|1003.4|37
1720107600000|2024-07-04 15:40:00|1010.5|1005.5|1008.2|1003.2|1010.5|1005.5|1008.2|1003.2|29
1720107900000|2024-07-04 15:45:00|1008.4|1003.4|1007.5|1002.5|1008.7|1003.7|1006.8|1001.8|29
1720108200000|2024-07-04 15:50:00|1007.6|1002.6|1007.9|1002.9|1008|1003|1007.3|1002.3|21
1720108500000|2024-07-04 15:55:00|1008|1003|1007.3|1002.3|1008|1003|1006.9|1001.9|27
1720108800000|2024-07-04 16:00:00|1007.2|1002.2|1007|1002|1007.3|1002.3|1007|1002|19
1720109100000|2024-07-04 16:05:00|1006.9|1001.9|1006.6|1001.6|1006.9|1001.9|1006.2|1001.2|25
1720109400000|2024-07-04 16:10:00|1006.5|1001.5|1005.5|1000.5|1006.8|1001.8|1005.3|1000.3|33
1720109700000|2024-07-04 16:15:00|1005.6|1000.6|1007|1002|1007.1|1002.1|1005.4|1000.4|15
1720110000000|2024-07-04 16:20:00|1006.9|1001.9|1006.6|1001.6|1007.5|1002.5|1006.5|1001.5|18
1720110300000|2024-07-04 16:25:00|1006.7|1001.7|1006.8|1001.8|1006.8|1001.8|1006.4|1001.4|15
1720110600000|2024-07-04 16:30:00|1007|1002|1007.3|1002.3|1007.6|1002.6|1006.9|1001.9|21
1720110900000|2024-07-04 16:35:00|1007.4|1002.4|1007.2|1002.2|1007.5|1002.5|1007.2|1002.2|10
1720111200000|2024-07-04 16:40:00|1007.1|1002.1|1006.5|1001.5|1007.1|1002.1|1006.5|1001.5|17
1720111500000|2024-07-04 16:45:00|1006.3|1001.3|1006.6|1001.6|1006.7|1001.7|1005.9|1000.9|23
1720111800000|2024-07-04 16:50:00|1006.7|1001.7|1006.5|1001.5|1006.8|1001.8|1006.5|1001.5|5
1720112100000|2024-07-04 16:55:00|1006.3|1001.3|1006.9|1001.9|1007|1002|1006.2|1001.2|28
1720112400000|2024-07-04 17:00:00|1007|1002|1006.4|1001.4|1007|1002|1006.4|1001.4|15
1720112700000|2024-07-04 17:05:00|1006.5|1001.5|1006.2|1001.2|1006.5|1001.5|1006.2|1001.2|12
1720113000000|2024-07-04 17:10:00|1006.1|1001.1|1006.3|1001.3|1006.3|1001.3|1006.1|1001.1|18
1720113300000|2024-07-04 17:15:00|1006.2|1001.2|1006.3|1001.3|1006.5|1001.5|1006.2|1001.2|8
1720113600000|2024-07-04 17:20:00|1006.4|1001.4|1006.2|1001.2|1006.5|1001.5|1006.2|1001.2|5
1720113900000|2024-07-04 17:25:00|1006.4|1001.4|1006.2|1001.2|1006.4|1001.4|1006.2|1001.2|5
1720114200000|2024-07-04 17:30:00|1006.3|1001.3|1006.2|1001.2|1006.4|1001.4|1006.2|1001.2|4
1720114500000|2024-07-04 17:35:00|1006.3|1001.3|1006.3|1001.3|1006.4|1001.4|1006.2|1001.2|5
1720114800000|2024-07-04 17:40:00|1006.4|1001.4|1006.3|1001.3|1006.4|1001.4|1006.3|1001.3|6
1720115100000|2024-07-04 17:45:00|1006.4|1001.4|1006.3|1001.3|1006.4|1001.4|1006.1|1001.1|11
1720115400000|2024-07-04 17:50:00|1006.4|1001.4|1006.4|1001.4|1006.5|1001.5|1006.2|1001.2|6
1720115700000|2024-07-04 17:55:00|1006.3|1001.3|1006.1|1001.1|1006.4|1001.4|1006.1|1001.1|63
1720116000000|2024-07-04 18:00:00|1006|1001|1006|1001|1006|1001|1006|1001|1
1720116300000|2024-07-04 18:05:00|1006.2|1001.2|1006.5|1001.5|1006.5|1001.5|1006.1|1001.1|6
1720116600000|2024-07-04 18:10:00|1006.6|1001.6|1006.5|1001.5|1006.6|1001.6|1006.5|1001.5|2
1720116900000|2024-07-04 18:15:00|1006.4|1001.4|1006.3|1001.3|1006.4|1001.4|1006.3|1001.3|2
1720117200000|2024-07-04 18:20:00|1005.6|1000.6|1006.2|1001.2|1006.2|1001.2|1005.4|1000.4|11
1720117500000|2024-07-04 18:25:00|1006.1|1001.1|1004.3|999.3|1006.2|1001.2|1003.9|998.9|59
1720130700000|2024-07-04 22:05:00|1004.5|999.5|1004.5|999.5|1004.9|999.9|1004.5|999.5|8
1720131000000|2024-07-04 22:10:00|1004.3|999.3|1004.4|999.4|1004.4|999.4|1004.1|999.1|10
1720131300000|2024-07-04 22:15:00|1004.6|999.6|1004.4|999.4|1004.9|999.9|1004.4|999.4|14
1720131600000|2024-07-04 22:20:00|1004.3|999.3|1004.7|999.7|1004.7|999.7|1004.1|999.1|17
1720131900000|2024-07-04 22:25:00|1004.6|999.6|1004|1002.2|1005.7|1002.3|1003.8|999.6|18
1720132200000|2024-07-04 22:30:00|1004.1|1002.3|1006.1|1001.1|1006.1|1002.3|1004.1|1000.1|20
1720132500000|2024-07-04 22:35:00|1006|1001|1004.7|999.7|1006|1002.5|1004.3|999.7|15
1720132800000|2024-07-04 22:40:00|1004.8|999.8|1004.7|999.7|1004.8|999.8|1004.4|999.4|8
1720133100000|2024-07-04 22:45:00|1004.6|999.6|1004.7|999.7|1004.7|999.7|1004.5|999.5|12
1720133700000|2024-07-04 22:55:00|1004.6|999.6|1004.6|999.6|1004.6|999.6|1004.6|999.6|1
1720134300000|2024-07-04 23:05:00|1004.5|999.5|1004.5|999.5|1004.5|999.5|1004.5|999.5|1
1720134600000|2024-07-04 23:10:00|1005.5|1000.5|1003.7|1001.9|1005.5|1001.9|1003.7|999.8|3
1720134900000|2024-07-04 23:15:00|1003.6|1001.8|1003.4|1001.6|1003.6|1001.8|1003.4|1001.6|3
1720135200000|2024-07-04 23:20:00|1003.3|1001.5|1003.1|998.1|1003.9|1001.5|1003.1|998.1|11
1720135500000|2024-07-04 23:25:00|1003.5|998.5|1003.8|998.8|1004|999|1003.1|998.1|10
1720135800000|2024-07-04 23:30:00|1003.7|998.7|1003.4|998.4|1003.7|998.7|1003.4|998.4|14
1720136100000|2024-07-04 23:35:00|1003.5|998.5|1004.6|999.6|1004.6|1001.1|1002.8|998.4|5
1720136400000|2024-07-04 23:40:00|1004.5|999.5|1002.9|1001.1|1004.6|1001.1|1002.8|999.5|4
1720136700000|2024-07-04 23:45:00|1004.5|999.5|1004.8|999.8|1004.8|1001.1|1002.9|999.5|6
1720137000000|2024-07-04 23:50:00|1004.9|999.9|1004.5|999.5|1004.9|999.9|1004.5|999.5|13
1720137300000|2024-07-04 23:55:00|1004.6|999.6|1004.8|999.8|1004.8|999.8|1004.6|999.6|3
1720137600000|2024-07-05 00:00:00|1004.9|999.9|1006.4|1001.4|1006.7|1001.7|1004.9|999.9|29
1720137900000|2024-07-05 00:05:00|1006.3|1001.3|1006|1001|1006.8|1001.8|1005.8|1000.8|27
1720138200000|2024-07-05 00:10:00|1005.8|1000.8|1006|1001|1006.1|1001.1|1005.3|1000.3|12
1720138500000|2024-07-05 00:15:00|1005.9|1000.9|1005.8|1000.8|1006|1001|1005.4|1000.4|15
1720138800000|2024-07-05 00:20:00|1005.9|1000.9|1005.6|1000.6|1006.2|1001.2|1005.6|1000.6|20
1720139100000|2024-07-05 00:25:00|1005.7|1000.7|1006.5|1001.5|1006.6|1001.6|1005.7|1000.7|16
1720139400000|2024-07-05 00:30:00|1006.4|1001.4|1006.9|1001.9|1007.4|1002.4|1006.4|1001.4|31
1720139700000|2024-07-05 00:35:00|1007|1002|1007.2|1002.2|1007.5|1002.5|1007|1002|19
1720140000000|2024-07-05 00:40:00|1007.4|1002.4|1007.2|1002.2|1007.5|1002.5|1007.2|1002.2|14
1720140300000|2024-07-05 00:45:00|1007.3|1002.3|1007.5|1002.5|1007.7|1002.7|1007.1|1002.1|30
1720140600000|2024-07-05 00:50:00|1007.4|1002.4|1007.3|1002.3|1007.4|1002.4|1006.8|1001.8|19
1720140900000|2024-07-05 00:55:00|1007.4|1002.4|1006.8|1001.8|1007.4|1002.4|1006.7|1001.7|21
1720141200000|2024-07-05 01:00:00|1006.9|1001.9|1007.1|1002.1|1007.7|1002.7|1006.8|1001.8|43
1720141500000|2024-07-05 01:05:00|1007|1002|1006.3|1001.3|1007|1002|1005.3|1000.3|35
1720141800000|2024-07-05 01:10:00|1006.4|1001.4|1006.2|1001.2|1006.6|1001.6|1006.1|1001.1|41
1720142100000|2024-07-05 01:15:00|1006.3|1001.3|1005.1|1000.1|1006.3|1001.3|1005|1000|49
1720142400000|2024-07-05 01:20:00|1005.2|1000.2|1004.3|999.3|1005.2|1000.2|1003.9|998.9|33
1720142700000|2024-07-05 01:25:00|1004.1|999.1|1003.6|998.6|1004.4|999.4|1003.4|998.4|46
1720143000000|2024-07-05 01:30:00|1003.7|998.7|1003.5|998.5|1004.2|999.2|1003.2|998.2|53
1720143300000|2024-07-05 01:35:00|1003.6|998.6|1003.7|998.7|1003.7|998.7|1002.4|997.4|61
1720143600000|2024-07-05 01:40:00|1003.8|998.8|1004.8|999.8|1004.8|999.8|1003.6|998.6|39
1720143900000|2024-07-05 01:45:00|1004.6|999.6|1004.8|999.8|1004.8|999.8|1004.2|999.2|27
1720144200000|2024-07-05 01:50:00|1004.7|999.7|1005.4|1000.4|1005.8|1000.8|1004.7|999.7|37
1720144500000|2024-07-05 01:55:00|1005.3|1000.3|1005.3|1000.3|1005.8|1000.8|1005|1000|29
1720144800000|2024-07-05 02:00:00|1005.2|1000.2|1006.1|1001.1|1006.2|1001.2|1005|1000|42
1720145100000|2024-07-05 02:05:00|1006|1001|1005.6|1000.6|1006.4|1001.4|1005.5|1000.5|49
1720145400000|2024-07-05 02:10:00|1005.7|1000.7|1005.4|1000.4|1005.8|1000.8|1005.1|1000.1|20
1720145700000|2024-07-05 02:15:00|1005.3|1000.3|1005.3|1000.3|1005.5|1000.5|1005.3|1000.3|13
1720146000000|2024-07-05 02:20:00|1005.4|1000.4|1005.7|1000.7|1005.7|1000.7|1005.3|1000.3|16
1720146300000|2024-07-05 02:25:00|1005.6|1000.6|1005.7|1000.7|1005.8|1000.8|1005.6|1000.6|6
1720148100000|2024-07-05 02:55:00|1005.8|1000.8|1003.7|1001.9|1005.8|1001.9|1003.7|1000.3|18
1720148400000|2024-07-05 03:00:00|1003.6|1001.8|1006.2|1001.2|1006.2|1001.9|1003.6|1000.4|25
1720148700000|2024-07-05 03:05:00|1006.1|1001.1|1005.6|1000.6|1006.1|1001.1|1005.5|1000.5|18
1720149000000|2024-07-05 03:10:00|1005.5|1000.5|1003.5|1001.7|1005.7|1001.8|1003.4|1000.4|14
1720149900000|2024-07-05 03:25:00|1005.1|1000.1|1005|1000|1005.5|1000.5|1004.8|999.8|17
1720150200000|2024-07-05 03:30:00|1005.1|1000.1|1004.6|999.6|1005.2|1000.2|1004.5|999.5|27
1720150500000|2024-07-05 03:35:00|1004.4|999.4|1005.4|1000.4|1005.5|1000.5|1004.4|999.4|25
1720150800000|2024-07-05 03:40:00|1005.5|1000.5|1005.9|1000.9|1005.9|1000.9|1005.1|1000.1|26
1720151100000|2024-07-05 03:45:00|1005.8|1000.8|1005.4|1000.4|1006.1|1001.1|1005.4|1000.4|24
1720151400000|2024-07-05 03:50:00|1005.3|1000.3|1006.1|1001.1|1006.3|1001.3|1005.3|1000.3|18
1720151700000|2024-07-05 03:55:00|1006|1001|1006.1|1001.1|1006.3|1001.3|1006|1001|15
1720152000000|2024-07-05 04:00:00|1006|1001|1005.3|1000.3|1006|1001|1004.9|999.9|20
1720152300000|2024-07-05 04:05:00|1005.2|1000.2|1005|1000|1005.8|1000.8|1005|1000|17
1720152600000|2024-07-05 04:10:00|1005.1|1000.1|1005|1000|1005.3|1000.3|1005|1000|18
1720152900000|2024-07-05 04:15:00|1004.9|999.9|1004.8|999.8|1005.2|1000.2|1004.6|999.6|18
1720153200000|2024-07-05 04:20:00|1004.9|999.9|1006.1|1001.1|1006.2|1001.2|1004.9|999.9|31
1720153500000|2024-07-05 04:25:00|1006|1001|1006.1|1001.1|1006.1|1001.1|1005.7|1000.7|22
1720153800000|2024-07-05 04:30:00|1006.2|1001.2|1005|1000|1006.2|1001.2|1004.9|999.9|21
1720154100000|2024-07-05 04:35:00|1004.9|999.9|1005|1000|1005.3|1000.3|1004.8|999.8|22
1720154400000|2024-07-05 04:40:00|1004.9|999.9|1004.9|999.9|1005.2|1000.2|1004.8|999.8|22
1720154700000|2024-07-05 04:45:00|1004.7|999.7|1005.5|1000.5|1005.5|1000.5|1004.6|999.6|18
1720155000000|2024-07-05 04:50:00|1005.6|1000.6|1006.5|1001.5|1006.5|1001.5|1005.4|1000.4|22
1720155300000|2024-07-05 04:55:00|1006.4|1001.4|1006.6|1001.6|1006.8|1001.8|1006.3|1001.3|22
1720155600000|2024-07-05 05:00:00|1006.7|1001.7|1006.6|1001.6|1007.3|1002.3|1006.6|1001.6|22
1720155900000|2024-07-05 05:05:00|1006.5|1001.5|1007|1002|1007.2|1002.2|1005.8|1000.8|27
1720156200000|2024-07-05 05:10:00|1006.9|1001.9|1006.8|1001.8|1006.9|1001.9|1006.3|1001.3|20
1720156500000|2024-07-05 05:15:00|1006.9|1001.9|1006.8|1001.8|1007.4|1002.4|1006.8|1001.8|25
1720156800000|2024-07-05 05:20:00|1006.7|1001.7|1006.7|1001.7|1006.8|1001.8|1006.4|1001.4|27
1720157100000|2024-07-05 05:25:00|1006.6|1001.6|1005.7|1000.7|1006.7|1001.7|1005.7|1000.7|29
1720157400000|2024-07-05 05:30:00|1005.9|1000.9|1005.4|1000.4|1006.3|1001.3|1005.2|1000.2|44
1720157700000|2024-07-05 05:35:00|1005.3|1000.3|1005.7|1000.7|1005.8|1000.8|1004.9|999.9|32
1720158000000|2024-07-05 05:40:00|1005.9|1000.9|1006.8|1001.8|1006.9|1001.9|1005.8|1000.8|22
1720158300000|2024-07-05 05:45:00|1006.9|1001.9|1008.3|1003.3|1008.3|1003.3|1006.9|1001.9|20
1720158600000|2024-07-05 05:50:00|1008.4|1003.4|1009.6|1004.6|1010.3|1005.3|1008.4|1003.4|51
1720158900000|2024-07-05 05:55:00|1009.5|1004.5|1009.6|1004.6|1010.3|1005.3|1009.4|1004.4|27
1720159200000|2024-07-05 06:00:00|1009.7|1004.7|1010.8|1005.8|1011.3|1006.3|1009.7|1004.7|45
1720159500000|2024-07-05 06:05:00|1010.9|1005.9|1011.9|1006.9|1012.3|1008.3|1009.9|1005.6|46
1720159800000|2024-07-05 06:10:00|1012|1007|1011.2|1006.2|1012|1008.2|1009.9|1005.6|29
1720160100000|2024-07-05 06:15:00|1011.1|1006.1|1010|1005|1011.1|1006.1|1009.6|1004.6|27
1720160400000|2024-07-05 06:20:00|1010.1|1005.1|1010|1005|1010.3|1005.3|1009.6|1004.6|18
1720160700000|2024-07-05 06:25:00|1009.9|1004.9|1009.7|1004.7|1010|1005|1009.3|1004.3|13
1720161000000|2024-07-05 06:30:00|1009.8|1004.8|1010.9|1005.9|1011|1006|1009.8|1004.8|19
1720161300000|2024-07-05 06:35:00|1011|1006|1011.2|1006.2|1011.9|1006.9|1011|1006|28
1720161600000|2024-07-05 06:40:00|1011.1|1006.1|1010.5|1005.5|1011.2|1006.2|1010.4|1005.4|31
1720161900000|2024-07-05 06:45:00|1010.6|1005.6|1010.3|1005.3|1010.6|1005.6|1009.9|1004.9|33
1720162200000|2024-07-05 06:50:00|1010.4|1005.4|1009.5|1004.5|1010.4|1005.4|1009.5|1004.5|30
1720162500000|2024-07-05 06:55:00|1009.6|1004.6|1010.6|1005.6|1010.7|1005.7|1009.3|1004.3|28
1720162800000|2024-07-05 07:00:00|1010.7|1005.7|1010.3|1005.3|1011.2|1006.2|1009.7|1004.7|38
1720163100000|2024-07-05 07:05:00|1010.4|1005.4|1010.2|1005.2|1010.4|1005.4|1009.6|1004.6|30
1720163400000|2024-07-05 07:10:00|1010.3|1005.3|1010.7|1005.7|1010.9|1005.9|1010.3|1005.3|18
1720163700000|2024-07-05 07:15:00|1010.8|1005.8|1009.5|1004.5|1010.9|1005.9|1009.3|1004.3|25
1720164000000|2024-07-05 07:20:00|1009.6|1004.6|1010.9|1005.9|1010.9|1007.3|1008.8|1004.6|48
1720164300000|2024-07-05 07:25:00|1010.8|1005.8|1011.1|1006.1|1011.4|1006.4|1010.5|1005.5|24
1720164600000|2024-07-05 07:30:00|1011.2|1006.2|1010.6|1005.6|1011.3|1006.3|1010.5|1005.5|22
1720164900000|2024-07-05 07:35:00|1010.7|1005.7|1012.4|1007.4|1012.7|1007.7|1010.6|1005.6|25
1720165200000|2024-07-05 07:40:00|1012.5|1007.5|1012.8|1007.8|1013.5|1008.5|1012.2|1007.2|32
1720165500000|2024-07-05 07:45:00|1013|1008|1012.7|1007.7|1013.3|1008.3|1012.4|1007.4|39
1720165800000|2024-07-05 07:50:00|1012.8|1007.8|1014|1009|1014.4|1009.4|1012.8|1007.8|21
1720166100000|2024-07-05 07:55:00|1014.1|1009.1|1012.9|1007.9|1014.2|1009.2|1012.7|1007.7|32
1720166400000|2024-07-05 08:00:00|1013|1008|1014|1009|1014.3|1009.3|1012.8|1007.8|48
1720166700000|2024-07-05 08:05:00|1014.1|1009.1|1013.7|1008.7|1014.3|1009.3|1013.1|1008.1|35
1720167000000|2024-07-05 08:10:00|1013.6|1008.6|1013.4|1008.4|1014|1009|1013.1|1008.1|35
1720167300000|2024-07-05 08:15:00|1013.5|1008.5|1013.1|1008.1|1013.9|1008.9|1013.1|1008.1|21
1720167600000|2024-07-05 08:20:00|1013.2|1008.2|1012.6|1007.6|1013.2|1008.2|1012.1|1007.1|43
1720167900000|2024-07-05 08:25:00|1012.7|1007.7|1012.3|1007.3|1013.1|1008.1|1012.3|1007.3|23
1720168200000|2024-07-05 08:30:00|1012.4|1007.4|1012|1007|1012.4|1007.4|1012|1007|10
1720168500000|2024-07-05 08:35:00|1011.8|1006.8|1011.7|1006.7|1012|1007|1011.3|1006.3|14
1720168800000|2024-07-05 08:40:00|1011.9|1006.9|1012.5|1007.5|1012.7|1007.7|1011.9|1006.9|24
1720169100000|2024-07-05 08:45:00|1012.6|1007.6|1011.3|1006.3|1012.8|1007.8|1011.3|1006.3|35
1720169400000|2024-07-05 08:50:00|1011.5|1006.5|1013.1|1008.1|1013.4|1008.4|1011.4|1006.4|26
1720169700000|2024-07-05 08:55:00|1013.2|1008.2|1014|1009|1014.3|1009.3|1013.1|1008.1|31
1720170000000|2024-07-05 09:00:00|1014.1|1009.1|1013.9|1008.9|1014.6|1009.6|1013.8|1008.8|33
1720170300000|2024-07-05 09:05:00|1014|1009|1012.2|1007.2|1014|1009|1012.2|1007.2|22
1720170600000|2024-07-05 09:10:00|1012.3|1007.3|1012.7|1007.7|1013.5|1008.5|1012.2|1007.2|25
1720170900000|2024-07-05 09:15:00|1012.8|1007.8|1012.6|1007.6|1012.8|1007.8|1012.4|1007.4|16
1720171200000|2024-07-05 09:20:00|1012.7|1007.7|1011|1006|1012.7|1007.7|1010.7|1005.7|34
1720171500000|2024-07-05 09:25:00|1011.2|1006.2|1010.7|1005.7|1011.2|1006.2|1010.5|1005.5|21
1720171800000|2024-07-05 09:30:00|1010.5|1005.5|1010.7|1005.7|1011.2|1006.2|1010.3|1005.3|26
1720172100000|2024-07-05 09:35:00|1010.4|1005.4|1009.5|1004.5|1010.6|1005.6|1009.5|1004.5|40
1720172400000|2024-07-05 09:40:00|1009.3|1004.3|1011.1|1006.1|1011.1|1006.1|1009|1004|39
1720172700000|2024-07-05 09:45:00|1010.9|1005.9|1009.7|1004.7|1011|1006|1009.5|1004.5|25
1720173000000|2024-07-05 09:50:00|1009.6|1004.6|1010.1|1005.1|1010.3|1005.3|1009.6|1004.6|24
1720173300000|2024-07-05 09:55:00|1010.2|1005.2|1010.7|1005.7|1010.9|1005.9|1010.1|1005.1|19
1720173600000|2024-07-05 10:00:00|1010.6|1005.6|1011.1|1006.1|1011.2|1006.2|1010|1005|35
1720173900000|2024-07-05 10:05:00|1011|1006|1009.5|1004.5|1011|1006|1009.4|1004.4|35
1720174200000|2024-07-05 10:10:00|1009.6|1004.6|1009.9|1004.9|1011.5|1006.5|1009.3|1004.3|16
1720174500000|2024-07-05 10:15:00|1009.8|1004.8|1010.3|1005.3|1010.3|1005.3|1009.8|1004.8|19
1720174800000|2024-07-05 10:20:00|1010.2|1005.2|1010.3|1005.3|1010.5|1005.5|1010.2|1005.2|11
1720175100000|2024-07-05 10:25:00|1010.4|1005.4|1010|1005|1010.6|1005.6|1010|1005|23
1720175400000|2024-07-05 10:30:00|1010.1|1005.1|1010.2|1005.2|1010.3|1005.3|1010.1|1005.1|9
1720178100000|2024-07-05 11:15:00|1013.5|1008.5|1011.8|1010|1013.5|1010.1|1011.8|1008.4|17
1720178400000|2024-07-05 11:20:00|1013.5|1008.5|1012.6|1007.6|1013.5|1010|1011.3|1007.3|18
1720178700000|2024-07-05 11:25:00|1012.7|1007.7|1014.3|1009.3|1014.4|1009.6|1011.4|1007.7|24
1720179000000|2024-07-05 11:30:00|1014.4|1009.4|1011.7|1009.9|1014.4|1010.7|1011.6|1008.2|23
1720179300000|2024-07-05 11:35:00|1011.6|1009.8|1011.4|1009.6|1013.4|1009.9|1011.4|1008.3|12
1720179600000|2024-07-05 11:40:00|1011.3|1009.5|1013.8|1008.8|1014|1010.4|1011.3|1007.3|23
1720179900000|2024-07-05 11:45:00|1013.9|1008.9|1014.1|1009.1|1014.3|1010.9|1012.5|1008.7|23
1720180200000|2024-07-05 11:50:00|1014.2|1009.2|1015.9|1010.9|1016.4|1012.7|1012.9|1009.2|34
1720180500000|2024-07-05 11:55:00|1015.7|1010.7|1016.5|1011.5|1017.7|1013.7|1014.3|1010.7|44
1720180800000|2024-07-05 12:00:00|1016.8|1011.8|1017|1012|1017.8|1012.8|1016.7|1011.7|71
1720181100000|2024-07-05 12:05:00|1016.7|1011.7|1016.6|1011.6|1017.5|1012.5|1016.1|1011.1|66
1720181400000|2024-07-05 12:10:00|1016.2|1011.2|1016.5|1011.5|1017.4|1012.4|1015.9|1010.9|58
1720181700000|2024-07-05 12:15:00|1016.4|1011.4|1016.1|1011.1|1017.3|1012.3|1016|1011|66
1720182000000|2024-07-05 12:20:00|1015.9|1010.9|1016.6|1011.6|1018.2|1013.2|1015.9|1010.9|66
1720182300000|2024-07-05 12:25:00|1016.7|1011.7|1017.5|1012.5|1017.9|1012.9|1016.1|1011.1|58
1720182600000|2024-07-05 12:30:00|1016.9|1011.9|1015.8|1010.8|1018.2|1013.2|1008.5|1002.5|231
1720182900000|2024-07-05 12:35:00|1016.1|1011.1|1013.3|1008.3|1018.2|1013.2|1012.3|1007.3|159
1720183200000|2024-07-05 12:40:00|1013.4|1008.4|1018.4|1013.4|1019.3|1014.3|1013.1|1008.1|150
1720183500000|2024-07-05 12:45:00|1018.3|1013.3|1019.5|1014.5|1020.9|1017.2|1017.3|1012.3|166
1720183800000|2024-07-05 12:50:00|1019.6|1014.6|1020.4|1015.4|1021|1016|1018.6|1013.6|167
1720184100000|2024-07-05 12:55:00|1020.6|1015.6|1023.8|1018.8|1024|1019.5|1020.6|1015.6|150
1720184400000|2024-07-05 13:00:00|1023.6|1018.6|1023.9|1018.9|1026.7|1021.7|1021.5|1017.3|194
1720184700000|2024-07-05 13:05:00|1023.8|1018.8|1023.9|1018.9|1024.7|1019.7|1022.9|1017.9|214
1720185000000|2024-07-05 13:10:00|1024|1019|1024.4|1019.4|1025.5|1020.5|1023.4|1018.4|167
1720185300000|2024-07-05 13:15:00|1024.1|1019.1|1022.4|1017.4|1024.1|1019.1|1021.2|1016.2|165
1720185600000|2024-07-05 13:20:00|1022.5|1017.5|1024.3|1019.3|1024.4|1019.4|1020.1|1015.1|102
1720185900000|2024-07-05 13:25:00|1024.4|1019.4|1029.5|1024.5|1029.6|1024.6|1023.9|1018.9|127
1720186200000|2024-07-05 13:30:00|1029.6|1024.6|1030.3|1025.3|1031.7|1026.7|1029.4|1024.4|251
1720186500000|2024-07-05 13:35:00|1030.4|1025.4|1028.7|1023.7|1031.2|1026.2|1028.4|1023.4|222
1720186800000|2024-07-05 13:40:00|1028.8|1023.8|1029.6|1024.6|1030.2|1025.2|1028.5|1023.5|163
1720187100000|2024-07-05 13:45:00|1029.7|1024.7|1027.1|1022.1|1030.1|1025.1|1025.3|1021.6|93
1720187400000|2024-07-05 13:50:00|1027.2|1022.2|1027.7|1022.7|1028.1|1024.6|1025.6|1021.9|103
1720187700000|2024-07-05 13:55:00|1027.6|1022.6|1029.9|1024.9|1030.4|1025.4|1026.9|1021.9|134
1720188000000|2024-07-05 14:00:00|1029.8|1024.8|1027.5|1022.5|1031|1026|1027.3|1022.3|151
1720188300000|2024-07-05 14:05:00|1027.6|1022.6|1028.9|1023.9|1029.9|1025.3|1026.8|1022.4|137
1720188600000|2024-07-05 14:10:00|1028.8|1023.8|1030.5|1025.5|1031.3|1026.3|1027.6|1022.6|129
1720188900000|2024-07-05 14:15:00|1030.3|1025.3|1029.9|1028.1|1031.5|1028.1|1028.9|1023.9|106
1720189200000|2024-07-05 14:20:00|1030|1028.2|1032|1027|1032.8|1028.5|1029.9|1026.5|108
1720189500000|2024-07-05 14:25:00|1032.1|1027.1|1031.6|1026.6|1032.7|1027.7|1031.5|1026.5|87
1720189800000|2024-07-05 14:30:00|1031.5|1026.5|1032.8|1027.8|1035.1|1030.1|1031.4|1026.4|114
1720190100000|2024-07-05 14:35:00|1032.9|1027.9|1032.6|1027.6|1033.4|1028.4|1031.7|1026.7|72
1720190400000|2024-07-05 14:40:00|1032.4|1027.4|1033.2|1028.2|1033.7|1028.7|1031.6|1026.6|55
1720190700000|2024-07-05 14:45:00|1033.1|1028.1|1031.2|1026.2|1033.8|1028.8|1031|1026|58
1720191000000|2024-07-05 14:50:00|1031|1026|1032.5|1027.5|1033.4|1028.4|1031|1026|58
1720191300000|2024-07-05 14:55:00|1032.4|1027.4|1031.5|1026.5|1032.5|1027.5|1031.3|1026.3|45
1720191600000|2024-07-05 15:00:00|1031.7|1026.7|1031.9|1026.9|1032|1027|1031|1026|45
1720191900000|2024-07-05 15:05:00|1031.7|1026.7|1034.1|1029.1|1035.3|1030.3|1031.7|1026.7|57
1720192200000|2024-07-05 15:10:00|1034.3|1029.3|1034.4|1029.4|1036.7|1031.7|1034.3|1029.3|96
1720192500000|2024-07-05 15:15:00|1034.3|1029.3|1035.5|1030.5|1036.2|1031.2|1034.3|1029.3|109
1720192800000|2024-07-05 15:20:00|1035.4|1030.4|1035.6|1030.6|1035.8|1030.8|1034.4|1029.4|93
1720193100000|2024-07-05 15:25:00|1035.7|1030.7|1036.1|1031.1|1036.8|1031.8|1035.6|1030.6|81
1720193400000|2024-07-05 15:30:00|1036|1031|1036.5|1031.5|1036.5|1031.5|1035.3|1030.3|46
1720193700000|2024-07-05 15:35:00|1036.6|1031.6|1036.8|1031.8|1037.7|1033.3|1035|1031.5|65
1720194000000|2024-07-05 15:40:00|1036.5|1031.5|1037|1032|1037.2|1033.5|1035|1031.4|49
1720194300000|2024-07-05 15:45:00|1036.9|1031.9|1038.1|1033.1|1038.3|1033.8|1035.5|1031.7|51
1720194600000|2024-07-05 15:50:00|1038.2|1033.2|1037.4|1032.4|1038.9|1034.6|1036.4|1032|92
1720194900000|2024-07-05 15:55:00|1037.3|1032.3|1037.3|1032.3|1037.4|1033.4|1035.2|1031.5|72
1720195200000|2024-07-05 16:00:00|1037.2|1032.2|1037.7|1032.7|1037.7|1032.7|1036.7|1031.7|49
1720195500000|2024-07-05 16:05:00|1037.4|1032.4|1036.1|1031.1|1037.7|1032.7|1035.9|1030.9|65
1720195800000|2024-07-05 16:10:00|1036.2|1031.2|1037.2|1032.2|1037.2|1032.2|1036|1031|75
1720196100000|2024-07-05 16:15:00|1037.1|1032.1|1036.9|1031.9|1037.2|1032.2|1036.6|1031.6|44
1720196400000|2024-07-05 16:20:00|1036.8|1031.8|1037.4|1032.4|1037.5|1032.5|1036.8|1031.8|34
1720196700000|2024-07-05 16:25:00|1037.3|1032.3|1035.8|1030.8|1037.3|1032.3|1035.8|1030.8|31
1720197000000|2024-07-05 16:30:00|1035.9|1030.9|1035.3|1030.3|1036|1031|1034.9|1029.9|43
1720197300000|2024-07-05 16:35:00|1035.4|1030.4|1036.2|1031.2|1036.6|1031.6|1035.3|1030.3|53
1720197600000|2024-07-05 16:40:00|1036.3|1031.3|1036.5|1031.5|1036.5|1031.5|1035.9|1030.9|63
1720197900000|2024-07-05 16:45:00|1036.1|1031.1|1036.3|1031.3|1036.6|1031.6|1035.5|1030.5|37
1720198200000|2024-07-05 16:50:00|1036.2|1031.2|1035.1|1030.1|1036.2|1032.1|1033.6|1029.6|44
1720198500000|2024-07-05 16:55:00|1035.2|1030.2|1033.8|1028.8|1035.9|1030.9|1033.6|1028.6|58
1720198800000|2024-07-05 17:00:00|1034|1029|1035.4|1030.4|1035.4|1030.4|1033.5|1028.5|67
1720199100000|2024-07-05 17:05:00|1035.3|1030.3|1035.8|1030.8|1036.1|1031.1|1035.2|1030.2|56
1720199400000|2024-07-05 17:10:00|1035.9|1030.9|1035.1|1030.1|1036.4|1031.4|1035.1|1030.1|29
1720199700000|2024-07-05 17:15:00|1035|1030|1034.5|1029.5|1035.1|1030.1|1034.4|1029.4|37
1720200000000|2024-07-05 17:20:00|1034.4|1029.4|1036|1031|1036.3|1031.3|1034.4|1029.4|31
1720200300000|2024-07-05 17:25:00|1035.9|1030.9|1035.6|1030.6|1036|1031|1035.5|1030.5|13
1720200600000|2024-07-05 17:30:00|1035.7|1030.7|1035|1030|1035.7|1030.7|1035|1030|14
1720200900000|2024-07-05 17:35:00|1034.9|1029.9|1034.7|1029.7|1035.3|1030.3|1034.2|1029.2|39
1720201200000|2024-07-05 17:40:00|1034.5|1029.5|1035.1|1030.1|1035.3|1030.3|1034.4|1029.4|40
1720201500000|2024-07-05 17:45:00|1035|1030|1034.7|1029.7|1035.2|1030.2|1034.6|1029.6|20
1720201800000|2024-07-05 17:50:00|1034.8|1029.8|1034.4|1029.4|1034.9|1029.9|1034.4|1029.4|9
1720202100000|2024-07-05 17:55:00|1034.3|1029.3|1034.1|1029.1|1034.7|1029.7|1034|1029|27
1720202400000|2024-07-05 18:00:00|1034.2|1029.2|1033.6|1028.6|1034.3|1029.3|1033.6|1028.6|15
1720202700000|2024-07-05 18:05:00|1033.2|1028.2|1033.5|1028.5|1033.7|1028.7|1033.2|1028.2|18
1720203000000|2024-07-05 18:10:00|1033.4|1028.4|1033.4|1028.4|1033.4|1028.4|1033.1|1028.1|15
1720203300000|2024-07-05 18:15:00|1033.3|1028.3|1034.2|1029.2|1034.2|1029.2|1033.2|1028.2|13
1720203600000|2024-07-05 18:20:00|1034|1029|1033.9|1028.9|1034.2|1029.2|1033.9|1028.9|10
1720203900000|2024-07-05 18:25:00|1034|1029|1033.3|1028.3|1034.1|1029.1|1033.3|1028.3|9
1720204200000|2024-07-05 18:30:00|1033.2|1028.2|1033.8|1028.8|1033.8|1028.8|1033.1|1028.1|10
1720204500000|2024-07-05 18:35:00|1034|1029|1033.4|1028.4|1034|1029|1032.8|1027.8|22
1720204800000|2024-07-05 18:40:00|1033.5|1028.5|1033.4|1028.4|1033.9|1028.9|1033.3|1028.3|34
1720205100000|2024-07-05 18:45:00|1033.5|1028.5|1033.2|1028.2|1033.7|1028.7|1033.1|1028.1|10
1720205400000|2024-07-05 18:50:00|1033.3|1028.3|1033|1028|1033.4|1028.4|1032.9|1027.9|22
1720205700000|2024-07-05 18:55:00|1033.1|1028.1|1033.3|1028.3|1033.7|1028.7|1033|1028|20
1720206000000|2024-07-05 19:00:00|1033.2|1028.2|1033.6|1028.6|1033.6|1028.6|1033.2|1028.2|17
1720206300000|2024-07-05 19:05:00|1033.5|1028.5|1033.3|1028.3|1033.5|1028.5|1032.6|1027.6|28
1720206600000|2024-07-05 19:10:00|1033.4|1028.4|1033.6|1028.6|1033.6|1028.6|1033.3|1028.3|13
1720206900000|2024-07-05 19:15:00|1033.5|1028.5|1033.2|1028.2|1033.6|1028.6|1033|1028|16
1720207200000|2024-07-05 19:20:00|1033|1028|1033.5|1028.5|1033.5|1028.5|1033|1028|11
1720207500000|2024-07-05 19:25:00|1033.4|1028.4|1033.3|1028.3|1033.4|1028.4|1033.2|1028.2|7
1720207800000|2024-07-05 19:30:00|1033.4|1028.4|1033.2|1028.2|1033.5|1028.5|1033.1|1028.1|22
1720208100000|2024-07-05 19:35:00|1033.3|1028.3|1033.4|1028.4|1033.4|1028.4|1033.1|1028.1|16
1720208400000|2024-07-05 19:40:00|1033.5|1028.5|1033.1|1028.1|1033.7|1028.7|1032.9|1027.9|30
1720208700000|2024-07-05 19:45:00|1033|1028|1032.7|1027.7|1033.2|1028.2|1032.6|1027.6|12
1720209000000|2024-07-05 19:50:00|1032.6|1027.6|1032.4|1027.4|1033.1|1028.1|1032.3|1027.3|29
1720209300000|2024-07-05 19:55:00|1032.3|1027.3|1031.6|1026.6|1032.4|1027.4|1031.5|1026.5|33
1720209600000|2024-07-05 20:00:00|1031.7|1026.7|1031|1026|1031.8|1026.8|1030.9|1025.9|30
1720209900000|2024-07-05 20:05:00|1031.1|1026.1|1031.4|1026.4|1032.1|1027.1|1031.1|1026.1|22
1720210200000|2024-07-05 20:10:00|1031.3|1026.3|1031.1|1026.1|1031.3|1026.3|1030.8|1025.8|23
1720210500000|2024-07-05 20:15:00|1031|1026|1031.5|1026.5|1031.5|1026.5|1030.8|1025.8|19
1720210800000|2024-07-05 20:20:00|1031.6|1026.6|1031.8|1026.8|1031.8|1026.8|1031.4|1026.4|16
1720211100000|2024-07-05 20:25:00|1031.7|1026.7|1031.3|1026.3|1031.8|1026.8|1031.3|1026.3|13
1720211400000|2024-07-05 20:30:00|1031.4|1026.4|1031.4|1026.4|1031.6|1026.6|1031.4|1026.4|7
1720211700000|2024-07-05 20:35:00|1031.3|1026.3|1031.5|1026.5|1031.5|1026.5|1031.2|1026.2|11
1720212000000|2024-07-05 20:40:00|1031.2|1026.2|1031.8|1026.8|1031.8|1026.8|1030.9|1025.9|11
1720212300000|2024-07-05 20:45:00|1031.5|1026.5|1032.8|1027.8|1032.8|1027.8|1031.3|1026.3|21
1720212600000|2024-07-05 20:50:00|1032.7|1027.7|1031.1|1026.1|1032.7|1027.7|1031|1026|13
1720212900000|2024-07-05 20:55:00|1031|1026|1030.9|1025.9|1031.2|1026.2|1030.8|1025.8|10
1720389600000|2024-07-07 22:00:00|1032.6|1027.6|1030.4|1025.4|1033|1028|1028.7|1023.7|44
1720389900000|2024-07-07 22:05:00|1030.5|1025.5|1030.1|1025.1|1030.7|1025.7|1029.7|1024.7|21
1720390200000|2024-07-07 22:10:00|1030.4|1025.4|1030.1|1025.1|1030.4|1025.4|1029.8|1024.8|22
1720390500000|2024-07-07 22:15:00|1030.4|1025.4|1030.2|1025.2|1030.5|1025.5|1030.2|1025.2|15
1720390800000|2024-07-07 22:20:00|1030.3|1025.3|1029.9|1024.9|1030.4|1025.4|1029.8|1024.8|9
1720391100000|2024-07-07 22:25:00|1029.8|1024.8|1030.2|1025.2|1030.3|1025.3|1029.8|1024.8|9
1720391400000|2024-07-07 22:30:00|1030.1|1025.1|1029.6|1024.6|1030.1|1025.1|1029.6|1024.6|13
1720391700000|2024-07-07 22:35:00|1029.7|1024.7|1029|1024|1029.7|1024.7|1028.9|1023.9|10
1720392000000|2024-07-07 22:40:00|1029.1|1024.1|1028.7|1023.7|1029.2|1024.2|1028.7|1023.7|10
1720392300000|2024-07-07 22:45:00|1028.9|1023.9|1028.9|1023.9|1028.9|1023.9|1028.7|1023.7|5
1720392600000|2024-07-07 22:50:00|1029|1024|1029.2|1024.2|1029.2|1024.2|1028.8|1023.8|19
1720392900000|2024-07-07 22:55:00|1029.3|1024.3|1029.6|1024.6|1030.5|1025.5|1029.3|1024.3|31
1720393200000|2024-07-07 23:00:00|1029.7|1024.7|1028.9|1023.9|1029.7|1024.7|1028.6|1023.6|29
1720393500000|2024-07-07 23:05:00|1028.8|1023.8|1028.5|1023.5|1029.4|1024.4|1028.5|1023.5|22
1720393800000|2024-07-07 23:10:00|1028.7|1023.7|1028.1|1023.1|1028.7|1023.7|1028|1023|15
1720394100000|2024-07-07 23:15:00|1028.2|1023.2|1027.9|1022.9|1028.4|1023.4|1027.6|1022.6|23
1720394400000|2024-07-07 23:20:00|1027.8|1022.8|1027.8|1022.8|1028|1023|1027.7|1022.7|16
1720394700000|2024-07-07 23:25:00|1027.9|1022.9|1028.3|1023.3|1028.7|1023.7|1027.9|1022.9|11
1720395000000|2024-07-07 23:30:00|1028.5|1023.5|1028.4|1023.4|1028.6|1023.6|1028.3|1023.3|11
1720395300000|2024-07-07 23:35:00|1028.5|1023.5|1028.3|1023.3|1028.8|1023.8|1027.5|1022.5|16
1720395600000|2024-07-07 23:40:00|1028.4|1023.4|1029.2|1024.2|1029.2|1024.2|1028.4|1023.4|17
1720395900000|2024-07-07 23:45:00|1029.5|1024.5|1029|1024|1029.6|1024.6|1028.6|1023.6|32
1720396200000|2024-07-07 23:50:00|1028.8|1023.8|1028|1023|1028.8|1023.8|1027.9|1022.9|26
1720396500000|2024-07-07 23:55:00|1028.1|1023.1|1028.8|1023.8|1028.8|1023.8|1027.6|1022.6|29
1720396800000|2024-07-08 00:00:00|1028.4|1023.4|1027.5|1022.5|1029.1|1024.1|1027.4|1022.4|53
1720397100000|2024-07-08 00:05:00|1027.4|1022.4|1027.6|1022.6|1027.6|1022.6|1024.2|1021.8|38
1720397400000|2024-07-08 00:10:00|1027.5|1022.5|1028|1023|1028.1|1023.1|1027.3|1022.3|13
1720397700000|2024-07-08 00:15:00|1028.1|1023.1|1028.2|1023.2|1028.2|1023.2|1027.8|1022.8|15
1720398000000|2024-07-08 00:20:00|1028.3|1023.3|1025.5|1023.7|1028.3|1023.7|1025.2|1023.1|16
1720398300000|2024-07-08 00:25:00|1025.4|1023.6|1025.2|1023.4|1025.5|1023.7|1025.1|1023.3|15
1720398600000|2024-07-08 00:30:00|1025.1|1023.3|1024.2|1022.4|1025.2|1023.4|1024|1022.2|15
1720398900000|2024-07-08 00:35:00|1024.3|1022.5|1024.9|1023.1|1025.2|1023.4|1024.2|1022.4|21
1720399200000|2024-07-08 00:40:00|1025|1023.2|1024.5|1022.7|1025.9|1023.2|1024.4|1020.9|19
1720399500000|2024-07-08 00:45:00|1024.4|1022.6|1025.7|1020.7|1026.1|1022.7|1024.4|1020.6|25
1720399800000|2024-07-08 00:50:00|1025.8|1020.8|1026.6|1021.6|1026.8|1021.8|1025.8|1020.8|31
1720400100000|2024-07-08 00:55:00|1026.5|1021.5|1026.5|1021.5|1026.9|1021.9|1026.4|1021.4|31
1720400400000|2024-07-08 01:00:00|1026.4|1021.4|1026.1|1021.1|1026.5|1021.5|1025.4|1020.4|69
1720400700000|2024-07-08 01:05:00|1026|1021|1026.3|1021.3|1026.3|1021.3|1025.3|1020.3|47
1720401000000|2024-07-08 01:10:00|1026.2|1021.2|1027.2|1022.2|1027.2|1022.2|1026.2|1021.2|55
1720401300000|2024-07-08 01:15:00|1027.3|1022.3|1027.7|1022.7|1028|1023|1027.3|1022.3|81
1720401600000|2024-07-08 01:20:00|1027.6|1022.6|1027.2|1022.2|1027.6|1022.6|1026.5|1021.5|53
1720401900000|2024-07-08 01:25:00|1027.1|1022.1|1027.6|1022.6|1028|1023|1026.9|1021.9|56
1720402200000|2024-07-08 01:30:00|1027.5|1022.5|1028.6|1023.6|1029.2|1024.2|1027.5|1022.5|94
1720402500000|2024-07-08 01:35:00|1028.5|1023.5|1027.7|1022.7|1028.7|1023.7|1027.6|1022.6|62
1720402800000|2024-07-08 01:40:00|1027.6|1022.6|1027.7|1022.7|1027.7|1022.7|1027.3|1022.3|53
1720403100000|2024-07-08 01:45:00|1027.8|1022.8|1027.5|1022.5|1027.8|1022.8|1027.3|1022.3|59
1720403400000|2024-07-08 01:50:00|1027.3|1022.3|1026.8|1021.8|1028.1|1023.1|1026.8|1021.8|53
1720403700000|2024-07-08 01:55:00|1026.9|1021.9|1028.4|1023.4|1028.5|1023.5|1026.8|1021.8|42
1720404000000|2024-07-08 02:00:00|1028.2|1023.2|1026.9|1021.9|1028.2|1023.2|1026.8|1021.8|34
1720404300000|2024-07-08 02:05:00|1027.1|1022.1|1026.8|1021.8|1027.2|1022.2|1026.1|1021.1|38
1720404600000|2024-07-08 02:10:00|1026.7|1021.7|1027.2|1022.2|1027.5|1022.5|1026.7|1021.7|41
1720404900000|2024-07-08 02:15:00|1027.1|1022.1|1027.9|1022.9|1027.9|1022.9|1026.7|1021.7|31
1720405200000|2024-07-08 02:20:00|1027.8|1022.8|1027.8|1022.8|1028.2|1023.2|1027.5|1022.5|21
1720405500000|2024-07-08 02:25:00|1027.9|1022.9|1028.1|1023.1|1028.1|1023.1|1027.3|1022.3|29
1720405800000|2024-07-08 02:30:00|1028.2|1023.2|1028.1|1023.1|1028.4|1023.4|1027.5|1022.5|50
1720406100000|2024-07-08 02:35:00|1028|1023|1027.8|1022.8|1028|1023|1026.8|1021.8|56
1720406400000|2024-07-08 02:40:00|1027.6|1022.6|1026.4|1021.4|1027.7|1022.7|1026.4|1021.4|50
1720406700000|2024-07-08 02:45:00|1026.5|1021.5|1025.5|1020.5|1026.8|1021.8|1025.3|1020.3|43
1720407000000|2024-07-08 02:50:00|1025.4|1020.4|1025.8|1020.8|1025.8|1020.8|1025.2|1020.2|34
1720407300000|2024-07-08 02:55:00|1025.9|1020.9|1025.4|1020.4|1026.3|1021.3|1025.3|1020.3|39
1720407600000|2024-07-08 03:00:00|1025.3|1020.3|1025.5|1020.5|1025.7|1020.7|1024.5|1019.5|51
1720407900000|2024-07-08 03:05:00|1025.4|1020.4|1024.8|1019.8|1025.6|1020.6|1024.5|1019.5|54
1720408200000|2024-07-08 03:10:00|1024.9|1019.9|1025.9|1020.9|1026.4|1021.4|1024.6|1019.6|60
1720408500000|2024-07-08 03:15:00|1026|1021|1026.9|1021.9|1026.9|1021.9|1025.7|1020.7|45
1720408800000|2024-07-08 03:20:00|1026.8|1021.8|1027.5|1022.5|1027.5|1022.5|1026.8|1021.8|16
1720409100000|2024-07-08 03:25:00|1027.4|1022.4|1026.5|1021.5|1027.4|1022.4|1026.3|1021.3|21
1720409400000|2024-07-08 03:30:00|1026.7|1021.7|1026.8|1021.8|1027.2|1022.2|1026.7|1021.7|17
1720409700000|2024-07-08 03:35:00|1026.9|1021.9|1026.4|1021.4|1027|1022|1026.4|1021.4|17
1720410000000|2024-07-08 03:40:00|1026.5|1021.5|1026.5|1021.5|1026.6|1021.6|1026.1|1021.1|14
1720410300000|2024-07-08 03:45:00|1026.4|1021.4|1025.8|1020.8|1026.6|1021.6|1025.7|1020.7|31
1720410600000|2024-07-08 03:50:00|1025.7|1020.7|1025.7|1020.7|1025.8|1020.8|1025.5|1020.5|25
1720410900000|2024-07-08 03:55:00|1025.8|1020.8|1027.2|1022.2|1027.2|1022.2|1025.8|1020.8|18
1720411200000|2024-07-08 04:00:00|1027.1|1022.1|1027|1022|1027.1|1022.1|1026.3|1021.3|13
1720411500000|2024-07-08 04:05:00|1026.9|1021.9|1026.8|1021.8|1026.9|1021.9|1026.6|1021.6|6
1720411800000|2024-07-08 04:10:00|1026.9|1021.9|1027.8|1022.8|1027.8|1022.8|1026.5|1021.5|23
1720412100000|2024-07-08 04:15:00|1027.6|1022.6|1027.8|1022.8|1027.8|1022.8|1027.5|1022.5|10
1720412400000|2024-07-08 04:20:00|1027.7|1022.7|1027.4|1022.4|1027.8|1022.8|1027.3|1022.3|10
1720412700000|2024-07-08 04:25:00|1027.3|1022.3|1027|1022|1027.3|1022.3|1026.9|1021.9|16
1720413000000|2024-07-08 04:30:00|1027.1|1022.1|1027.8|1022.8|1028.1|1023.1|1027|1022|20
1720413300000|2024-07-08 04:35:00|1027.7|1022.7|1027.6|1022.6|1027.7|1022.7|1026.5|1021.5|14
1720413600000|2024-07-08 04:40:00|1027.7|1022.7|1027.7|1022.7|1027.9|1022.9|1027.5|1022.5|11
1720413900000|2024-07-08 04:45:00|1027.8|1022.8|1027.7|1022.7|1027.9|1022.9|1027.5|1022.5|15
1720414200000|2024-07-08 04:50:00|1027.8|1022.8|1027.5|1022.5|1027.9|1022.9|1027.5|1022.5|10
1720414500000|2024-07-08 04:55:00|1027.3|1022.3|1027.9|1022.9|1027.9|1022.9|1027.3|1022.3|12
1720414800000|2024-07-08 05:00:00|1027.8|1022.8|1027.2|1022.2|1027.8|1022.8|1026.8|1021.8|41
1720415100000|2024-07-08 05:05:00|1027.1|1022.1|1026.8|1021.8|1027.1|1022.1|1026.7|1021.7|7
1720415400000|2024-07-08 05:10:00|1026.9|1021.9|1027|1022|1027.2|1022.2|1026.6|1021.6|27
1720415700000|2024-07-08 05:15:00|1027.1|1022.1|1025.8|1020.8|1027.1|1022.1|1025.1|1020.1|40
1720416000000|2024-07-08 05:20:00|1025.9|1020.9|1024.5|1019.5|1025.9|1020.9|1024.5|1019.5|34
1720416300000|2024-07-08 05:25:00|1024.4|1019.4|1024.4|1019.4|1024.8|1019.8|1024.3|1019.3|28
1720416600000|2024-07-08 05:30:00|1024.5|1019.5|1025.4|1020.4|1025.6|1020.6|1024.5|1019.5|43
1720416900000|2024-07-08 05:35:00|1025.5|1020.5|1025.9|1020.9|1026|1021|1025.4|1020.4|26
1720417200000|2024-07-08 05:40:00|1026|1021|1025.4|1020.4|1026|1021|1025|1020|31
1720417500000|2024-07-08 05:45:00|1025.5|1020.5|1025.1|1020.1|1025.6|1020.6|1025.1|1020.1|28
1720417800000|2024-07-08 05:50:00|1025.2|1020.2|1023.6|1018.6|1025.2|1020.2|1022.9|1017.9|50
1720418100000|2024-07-08 05:55:00|1023.8|1018.8|1023.4|1018.4|1024.3|1019.3|1023.4|1018.4|26
1720418400000|2024-07-08 06:00:00|1023.6|1018.6|1020.7|1015.7|1023.6|1018.6|1020.2|1015.2|119
1720418700000|2024-07-08 06:05:00|1020.8|1015.8|1021|1016|1022.4|1017.4|1020.4|1015.4|80
1720419000000|2024-07-08 06:10:00|1020.9|1015.9|1022.3|1017.3|1022.5|1017.5|1020.9|1015.9|53
1720419300000|2024-07-08 06:15:00|1022.1|1017.1|1022.7|1017.7|1023.1|1018.1|1022|1017|29
1720419600000|2024-07-08 06:20:00|1022.6|1017.6|1021.7|1016.7|1023.2|1018.2|1021.6|1016.6|50
1720419900000|2024-07-08 06:25:00|1022.1|1017.1|1021.9|1016.9|1022.4|1017.4|1021.5|1016.5|41
1720420200000|2024-07-08 06:30:00|1022.1|1017.1|1022.2|1017.2|1022.6|1017.6|1021.9|1016.9|50
1720420500000|2024-07-08 06:35:00|1022.1|1017.1|1021.4|1016.4|1022.1|1017.1|1020.9|1015.9|48
1720420800000|2024-07-08 06:40:00|1021.5|1016.5|1021.6|1016.6|1022.1|1017.1|1020.8|1015.8|65
1720421100000|2024-07-08 06:45:00|1021.8|1016.8|1021.5|1016.5|1022.3|1017.3|1021.4|1016.4|53
1720421400000|2024-07-08 06:50:00|1021.4|1016.4|1022|1017|1022.1|1017.1|1020.8|1015.8|53
1720421700000|2024-07-08 06:55:00|1021.8|1016.8|1021.8|1016.8|1022|1017|1021.4|1016.4|45
1720422000000|2024-07-08 07:00:00|1021.7|1016.7|1021.7|1016.7|1022.1|1017.1|1020.7|1015.7|69
1720422300000|2024-07-08 07:05:00|1021.6|1016.6|1019.7|1014.7|1021.6|1016.6|1018.7|1013.7|87
1720422600000|2024-07-08 07:10:00|1019.6|1014.6|1018.7|1013.7|1019.9|1014.9|1018.3|1013.3|54
1720422900000|2024-07-08 07:15:00|1018.6|1013.6|1019.1|1014.1|1020.4|1015.4|1018.4|1013.4|90
1720423200000|2024-07-08 07:20:00|1019|1014|1018.8|1013.8|1019.6|1014.6|1018.5|1013.5|41
1720423500000|2024-07-08 07:25:00|1018.9|1013.9|1018.8|1013.8|1019.5|1014.5|1017.6|1012.6|53
1720423800000|2024-07-08 07:30:00|1018.7|1013.7|1018.6|1013.6|1019.1|1014.1|1017.9|1012.9|50
1720424100000|2024-07-08 07:35:00|1018.5|1013.5|1018.9|1013.9|1019.2|1014.2|1017.8|1012.8|57
1720424400000|2024-07-08 07:40:00|1018.7|1013.7|1017.8|1012.8|1018.7|1013.7|1017.2|1012.2|53
1720424700000|2024-07-08 07:45:00|1017.7|1012.7|1018.2|1013.2|1018.5|1013.5|1017.6|1012.6|33
1720425000000|2024-07-08 07:50:00|1018.3|1013.3|1017.1|1012.1|1018.7|1013.7|1016.9|1011.9|42
1720425300000|2024-07-08 07:55:00|1017|1012|1016.6|1011.6|1017.2|1012.2|1016.3|1011.3|43
1720425600000|2024-07-08 08:00:00|1016.5|1011.5|1017.7|1012.7|1017.8|1012.8|1015.7|1010.7|79
1720425900000|2024-07-08 08:05:00|1017.6|1012.6|1016.8|1011.8|1017.6|1012.6|1016.5|1011.5|51
1720426200000|2024-07-08 08:10:00|1016.7|1011.7|1017.3|1012.3|1017.3|1012.3|1016.5|1011.5|23
1720426500000|2024-07-08 08:15:00|1017.2|1012.2|1015.9|1010.9|1017.3|1012.3|1015.9|1010.9|32
1720426800000|2024-07-08 08:20:00|1015.8|1010.8|1017.2|1012.2|1017.6|1012.6|1015.6|1010.6|62
1720427100000|2024-07-08 08:25:00|1017.1|1012.1|1017.5|1012.5|1018.6|1013.6|1016.7|1011.7|68
1720427400000|2024-07-08 08:30:00|1017.4|1012.4|1018.1|1013.1|1018.5|1013.5|1017.1|1012.1|64
1720427700000|2024-07-08 08:35:00|1018|1013|1016.5|1011.5|1018.1|1013.1|1015.7|1010.7|67
1720428000000|2024-07-08 08:40:00|1016.6|1011.6|1016.4|1011.4|1016.8|1011.8|1016|1011|34
1720428300000|2024-07-08 08:45:00|1016.3|1011.3|1017|1012|1017|1012|1015.8|1010.8|54
1720428600000|2024-07-08 08:50:00|1016.9|1011.9|1015.8|1010.8|1016.9|1011.9|1015.5|1010.5|47
1720428900000|2024-07-08 08:55:00|1015.7|1010.7|1016.1|1011.1|1016.4|1011.4|1015.4|1010.4|57
1720429200000|2024-07-08 09:00:00|1016|1011|1015.5|1010.5|1016|1011|1015|1010|48
1720429500000|2024-07-08 09:05:00|1015.3|1010.3|1016.7|1011.7|1016.7|1011.7|1014.8|1009.8|58
1720429800000|2024-07-08 09:10:00|1016.8|1011.8|1015.2|1010.2|1016.8|1011.8|1015.1|1010.1|32
1720430100000|2024-07-08 09:15:00|1015.1|1010.1|1014.8|1009.8|1015.4|1010.4|1014.5|1009.5|33
1720430400000|2024-07-08 09:20:00|1015.1|1010.1|1016.5|1011.5|1016.6|1011.6|1014.5|1009.5|40
1720430700000|2024-07-08 09:25:00|1016.6|1011.6|1016.3|1011.3|1016.9|1011.9|1015.8|1010.8|25
1720431000000|2024-07-08 09:30:00|1016.5|1011.5|1016.9|1011.9|1017.8|1012.8|1016.3|1011.3|37
1720431300000|2024-07-08 09:35:00|1016.7|1011.7|1016.1|1011.1|1017.1|1012.1|1016.1|1011.1|22
1720431600000|2024-07-08 09:40:00|1016.3|1011.3|1016.7|1011.7|1016.7|1011.7|1015.7|1010.7|22
1720431900000|2024-07-08 09:45:00|1016.8|1011.8|1016.8|1011.8|1016.9|1011.9|1016.5|1011.5|20
1720432200000|2024-07-08 09:50:00|1016.9|1011.9|1017.2|1012.2|1018.2|1013.2|1016.8|1011.8|33
1720432500000|2024-07-08 09:55:00|1017.1|1012.1|1016.7|1011.7|1017.4|1012.4|1015.9|1010.9|41
1720432800000|2024-07-08 10:00:00|1016.6|1011.6|1018.4|1013.4|1018.4|1013.4|1016.6|1011.6|33
1720433100000|2024-07-08 10:05:00|1018.3|1013.3|1017.4|1012.4|1018.7|1013.7|1016.9|1011.9|33
1720433400000|2024-07-08 10:10:00|1017.5|1012.5|1016.9|1011.9|1017.7|1012.7|1016.9|1011.9|21
1720433700000|2024-07-08 10:15:00|1016.6|1011.6|1017.4|1012.4|1017.7|1012.7|1016.3|1011.3|38
1720434000000|2024-07-08 10:20:00|1017.6|1012.6|1016.7|1011.7|1017.6|1012.6|1016.7|1011.7|27
1720434300000|2024-07-08 10:25:00|1016.8|1011.8|1016.2|1011.2|1016.8|1011.8|1015.8|1010.8|24
1720434600000|2024-07-08 10:30:00|1016.1|1011.1|1017.5|1012.5|1017.6|1012.6|1015.9|1010.9|39
1720434900000|2024-07-08 10:35:00|1017.4|1012.4|1016.3|1011.3|1017.4|1012.4|1016.1|1011.1|21
1720435200000|2024-07-08 10:40:00|1016.1|1011.1|1017.1|1012.1|1017.1|1012.1|1015|1010|33
1720435500000|2024-07-08 10:45:00|1017|1012|1016.8|1011.8|1017.3|1012.3|1016.2|1011.2|26
1720435800000|2024-07-08 10:50:00|1016.7|1011.7|1017.3|1012.3|1017.3|1012.3|1016.5|1011.5|27
1720436100000|2024-07-08 10:55:00|1017.2|1012.2|1016.7|1011.7|1017.3|1012.3|1016|1011|22
1720436400000|2024-07-08 11:00:00|1016.5|1011.5|1017.3|1012.3|1017.4|1012.4|1016.2|1011.2|32
1720436700000|2024-07-08 11:05:00|1017.4|1012.4|1018|1013|1018.5|1013.5|1017.4|1012.4|24
1720437000000|2024-07-08 11:10:00|1018.1|1013.1|1017.9|1012.9|1018.4|1013.4|1017.7|1012.7|25
1720437300000|2024-07-08 11:15:00|1017.8|1012.8|1018.3|1013.3|1018.4|1013.4|1017.7|1012.7|16
1720437600000|2024-07-08 11:20:00|1018.1|1013.1|1019.6|1014.6|1020|1015|1018.1|1013.1|56
1720437900000|2024-07-08 11:25:00|1019.7|1014.7|1019.5|1014.5|1020.5|1015.5|1019.2|1014.2|44
1720438200000|2024-07-08 11:30:00|1019.4|1014.4|1018.9|1013.9|1019.5|1014.5|1018.1|1013.1|38
1720438500000|2024-07-08 11:35:00|1018.8|1013.8|1018.4|1013.4|1018.8|1013.8|1017.9|1012.9|34
1720438800000|2024-07-08 11:40:00|1018.2|1013.2|1017.1|1012.1|1018.3|1013.3|1016.9|1011.9|29
1720439100000|2024-07-08 11:45:00|1016.9|1011.9|1016.7|1011.7|1016.9|1011.9|1016.3|1011.3|19
1720439400000|2024-07-08 11:50:00|1016.8|1011.8|1016.3|1011.3|1017.1|1012.1|1016.2|1011.2|37
1720439700000|2024-07-08 11:55:00|1016.4|1011.4|1016.9|1011.9|1016.9|1011.9|1015.8|1010.8|17
1720440000000|2024-07-08 12:00:00|1017|1012|1014.3|1009.3|1017|1013.9|1013.2|1008.2|72
1720440300000|2024-07-08 12:05:00|1014.2|1009.2|1013.2|1008.2|1014.2|1009.2|1012.3|1007.3|60
1720440600000|2024-07-08 12:10:00|1013.3|1008.3|1013.1|1008.1|1014.4|1009.4|1013|1008|50
1720440900000|2024-07-08 12:15:00|1013|1008|1014.3|1009.3|1014.3|1009.3|1012.9|1007.9|55
1720441200000|2024-07-08 12:20:00|1014.7|1009.7|1014.3|1009.3|1014.9|1009.9|1013.5|1008.5|70
1720441500000|2024-07-08 12:25:00|1014.1|1009.1|1014.5|1009.5|1016|1011|1013.7|1008.7|85
1720441800000|2024-07-08 12:30:00|1014.6|1009.6|1012.7|1007.7|1015|1010|1012.3|1007.3|92
1720442100000|2024-07-08 12:35:00|1012.6|1007.6|1011|1006|1012.8|1007.8|1009.9|1004.9|98
1720442400000|2024-07-08 12:40:00|1011.1|1006.1|1010.2|1005.2|1011.1|1006.1|1009.7|1004.7|57
1720442700000|2024-07-08 12:45:00|1010.1|1005.1|1011.4|1006.4|1011.5|1006.5|1009.9|1004.9|69
1720443000000|2024-07-08 12:50:00|1011.3|1006.3|1010.1|1005.1|1011.7|1006.7|1009.9|1004.9|59
1720443300000|2024-07-08 12:55:00|1010.2|1005.2|1010.1|1005.1|1011.3|1006.3|1009.6|1004.6|71
1720443600000|2024-07-08 13:00:00|1010|1005|1010.2|1005.2|1011.1|1006.1|1009.2|1004.2|154
1720443900000|2024-07-08 13:05:00|1010.3|1005.3|1011.6|1006.6|1012|1007|1009.5|1004.5|100
1720444200000|2024-07-08 13:10:00|1011.5|1006.5|1012.4|1007.4|1013.5|1008.5|1011.4|1006.4|93
1720444500000|2024-07-08 13:15:00|1012.2|1007.2|1013.1|1008.1|1013.4|1008.4|1011.1|1006.1|117
1720444800000|2024-07-08 13:20:00|1013.4|1008.4|1012.5|1007.5|1013.4|1008.4|1010.3|1005.3|113
1720445100000|2024-07-08 13:25:00|1012.4|1007.4|1010.3|1005.3|1013|1008|1009.9|1004.9|96
1720445400000|2024-07-08 13:30:00|1010.4|1005.4|1009.9|1004.9|1010.6|1005.6|1008|1003|171
1720445700000|2024-07-08 13:35:00|1009.8|1004.8|1008.2|1003.2|1010|1005|1006.8|1001.8|167
1720446000000|2024-07-08 13:40:00|1008|1003|1007.9|1002.9|1008.5|1003.5|1006.7|1001.7|132
1720446300000|2024-07-08 13:45:00|1007.7|1002.7|1009.1|1004.1|1010.5|1005.5|1007.7|1002.7|167
1720446600000|2024-07-08 13:50:00|1009|1004|1009.6|1004.6|1011.2|1006.2|1009|1004|110
1720446900000|2024-07-08 13:55:00|1009.8|1004.8|1010.3|1005.3|1011.3|1006.3|1009.6|1004.6|105
1720447200000|2024-07-08 14:00:00|1010.4|1005.4|1012.3|1007.3|1012.5|1007.5|1009.9|1004.9|151
1720447500000|2024-07-08 14:05:00|1012.4|1007.4|1012.6|1007.6|1013.6|1008.6|1011.5|1006.5|102
1720447800000|2024-07-08 14:10:00|1012.4|1007.4|1012.3|1007.3|1013.4|1008.4|1011.2|1006.2|134
1720448100000|2024-07-08 14:15:00|1012.2|1007.2|1011.4|1006.4|1012.2|1007.2|1010.6|1005.6|109
1720448400000|2024-07-08 14:20:00|1011.2|1006.2|1011.7|1006.7|1013|1008|1010.9|1005.9|111
1720448700000|2024-07-08 14:25:00|1011.6|1006.6|1013.6|1008.6|1014|1009|1011.2|1006.2|101
1720449000000|2024-07-08 14:30:00|1013.8|1008.8|1012.8|1007.8|1014.2|1009.2|1011.6|1006.6|94
1720449300000|2024-07-08 14:35:00|1012.7|1007.7|1012.8|1007.8|1013|1008|1011.3|1006.3|88
1720449600000|2024-07-08 14:40:00|1012.7|1007.7|1011|1006|1012.9|1007.9|1010.9|1005.9|116
1720449900000|2024-07-08 14:45:00|1010.7|1005.7|1009.4|1004.4|1011.1|1006.1|1009.3|1004.3|88
1720450200000|2024-07-08 14:50:00|1009.5|1004.5|1009.4|1004.4|1011.5|1006.5|1007.8|1002.8|142
1720450500000|2024-07-08 14:55:00|1009.3|1004.3|1007.1|1002.1|1009.4|1004.4|1006.6|1001.6|107
1720450800000|2024-07-08 15:00:00|1007.2|1002.2|1005.7|1000.7|1008.4|1003.4|1005|1000|130
1720451100000|2024-07-08 15:05:00|1005.6|1000.6|1005.8|1000.8|1006.2|1001.2|1004.9|999.9|70
1720451400000|2024-07-08 15:10:00|1005.9|1000.9|1008.4|1003.4|1008.4|1003.4|1005.5|1000.5|93
1720451700000|2024-07-08 15:15:00|1008.5|1003.5|1007.6|1002.6|1009|1004|1007|1002|98
1720452000000|2024-07-08 15:20:00|1007.4|1002.4|1007.6|1002.6|1008.4|1003.4|1006.7|1001.7|87
1720452300000|2024-07-08 15:25:00|1007.3|1002.3|1005.4|1000.4|1007.3|1002.3|1005.1|1000.1|104
1720452600000|2024-07-08 15:30:00|1005.3|1000.3|1005.2|1000.2|1006.2|1001.2|1005.1|1000.1|98
1720452900000|2024-07-08 15:35:00|1005.3|1000.3|1004.7|999.7|1006.3|1001.3|1004.2|999.2|116
1720453200000|2024-07-08 15:40:00|1004.6|999.6|1005.2|1000.2|1005.7|1000.7|1004.5|999.5|62
1720453500000|2024-07-08 15:45:00|1005.3|1000.3|1003.1|998.1|1005.4|1000.4|1002.5|997.5|206
1720453800000|2024-07-08 15:50:00|1003.3|998.3|1003.6|998.6|1004.8|999.8|1003|998|153
1720454100000|2024-07-08 15:55:00|1003.7|998.7|1004.3|999.3|1004.5|999.5|1003.2|998.2|115
1720454400000|2024-07-08 16:00:00|1004.2|999.2|1003.9|998.9|1005.5|1000.5|1003.7|998.7|112
1720454700000|2024-07-08 16:05:00|1004.1|999.1|1005.2|1000.2|1005.2|1000.2|1003.6|998.6|108
1720455000000|2024-07-08 16:10:00|1005.3|1000.3|1005.7|1000.7|1006.8|1001.8|1004.8|999.8|81
1720455300000|2024-07-08 16:15:00|1005.8|1000.8|1005.8|1000.8|1006.2|1001.2|1005.5|1000.5|47
1720455600000|2024-07-08 16:20:00|1005.9|1000.9|1004.3|999.3|1006.3|1001.3|1004.1|999.1|57
1720455900000|2024-07-08 16:25:00|1004.4|999.4|1005.9|1000.9|1006.3|1001.3|1004.3|999.3|67
1720456200000|2024-07-08 16:30:00|1005.7|1000.7|1005.3|1000.3|1005.8|1000.8|1005.1|1000.1|50
1720456500000|2024-07-08 16:35:00|1005.2|1000.2|1005.6|1000.6|1006.8|1001.8|1005.1|1000.1|54
1720456800000|2024-07-08 16:40:00|1005.7|1000.7|1006.2|1001.2|1006.5|1001.5|1005.7|1000.7|57
1720457100000|2024-07-08 16:45:00|1006.3|1001.3|1006.6|1001.6|1007.1|1002.1|1006.3|1001.3|45
1720457400000|2024-07-08 16:50:00|1006.4|1001.4|1004.8|999.8|1006.5|1001.5|1004.8|999.8|66
1720457700000|2024-07-08 16:55:00|1004.9|999.9|1005.5|1000.5|1005.6|1000.6|1004.7|999.7|49
1720458000000|2024-07-08 17:00:00|1005.4|1000.4|1005.2|1000.2|1005.6|1000.6|1005|1000|67
1720458300000|2024-07-08 17:05:00|1005.1|1000.1|1005.1|1000.1|1006|1001|1004.9|999.9|54
1720458600000|2024-07-08 17:10:00|1005.2|1000.2|1005|1000|1005.7|1000.7|1004.9|999.9|28
1720458900000|2024-07-08 17:15:00|1005.1|1000.1|1005|1000|1005.3|1000.3|1004.9|999.9|35
1720459200000|2024-07-08 17:20:00|1004.9|999.9|1005.1|1000.1|1005.3|1000.3|1004.8|999.8|26
1720459500000|2024-07-08 17:25:00|1004.9|999.9|1004.4|999.4|1004.9|999.9|1004.1|999.1|26
1720459800000|2024-07-08 17:30:00|1004.5|999.5|1005.2|1000.2|1005.3|1000.3|1004.5|999.5|33
1720460100000|2024-07-08 17:35:00|1005.1|1000.1|1004.9|999.9|1005.1|1000.1|1004.6|999.6|21
1720460400000|2024-07-08 17:40:00|1005|1000|1005.5|1000.5|1005.8|1000.8|1004.9|999.9|53
1720460700000|2024-07-08 17:45:00|1005.4|1000.4|1005.7|1000.7|1006|1001|1005.4|1000.4|58
1720461000000|2024-07-08 17:50:00|1005.8|1000.8|1005.5|1000.5|1005.8|1000.8|1005.4|1000.4|39
1720461300000|2024-07-08 17:55:00|1005.6|1000.6|1005.6|1000.6|1005.7|1000.7|1005.3|1000.3|33
1720461600000|2024-07-08 18:00:00|1005.5|1000.5|1006.2|1001.2|1006.3|1001.3|1005.4|1000.4|34
1720461900000|2024-07-08 18:05:00|1006.3|1001.3|1005.8|1000.8|1006.3|1001.3|1005.8|1000.8|17
1720462200000|2024-07-08 18:10:00|1005.9|1000.9|1006|1001|1006.1|1001.1|1005.8|1000.8|11
1720462500000|2024-07-08 18:15:00|1005.9|1000.9|1006.2|1001.2|1006.4|1001.4|1005.9|1000.9|12
1720462800000|2024-07-08 18:20:00|1006|1001|1005.4|1000.4|1006|1001|1005.4|1000.4|15
1720463100000|2024-07-08 18:25:00|1005.5|1000.5|1005.3|1000.3|1005.5|1000.5|1004.5|999.5|43
1720463400000|2024-07-08 18:30:00|1005.2|1000.2|1004.4|999.4|1005.3|1000.3|1004.4|999.4|23
1720463700000|2024-07-08 18:35:00|1004.5|999.5|1004.4|999.4|1004.7|999.7|1004.3|999.3|27
1720464000000|2024-07-08 18:40:00|1004.5|999.5|1004|999|1004.5|999.5|1003.8|998.8|23
1720464300000|2024-07-08 18:45:00|1003.9|998.9|1003.9|998.9|1004|999|1003.4|998.4|27
1720464600000|2024-07-08 18:50:00|1003.8|998.8|1003.8|998.8|1004.2|999.2|1003.8|998.8|13
1720464900000|2024-07-08 18:55:00|1003.9|998.9|1004.4|999.4|1004.5|999.5|1003.8|998.8|21
1720465200000|2024-07-08 19:00:00|1004.3|999.3|1004.8|999.8|1004.9|999.9|1004|999|26
1720465500000|2024-07-08 19:05:00|1004.7|999.7|1004.7|999.7|1005|1000|1004.5|999.5|15
1720465800000|2024-07-08 19:10:00|1004.8|999.8|1004.9|999.9|1004.9|999.9|1004.7|999.7|19
1720466100000|2024-07-08 19:15:00|1005|1000|1004.8|999.8|1005.1|1000.1|1004.7|999.7|16
1720466400000|2024-07-08 19:20:00|1004.9|999.9|1004.6|999.6|1005|1000|1004.5|999.5|16
1720466700000|2024-07-08 19:25:00|1004.7|999.7|1005|1000|1005|1000|1004.6|999.6|16
1720467000000|2024-07-08 19:30:00|1005.1|1000.1|1005.4|1000.4|1005.7|1000.7|1005|1000|19
1720467300000|2024-07-08 19:35:00|1005.3|1000.3|1005.1|1000.1|1005.8|1000.8|1005|1000|23
1720467600000|2024-07-08 19:40:00|1005.2|1000.2|1005.4|1000.4|1005.6|1000.6|1005.1|1000.1|19
1720467900000|2024-07-08 19:45:00|1005.5|1000.5|1005.7|1000.7|1005.7|1000.7|1005.4|1000.4|23
1720468200000|2024-07-08 19:50:00|1005.8|1000.8|1006.3|1001.3|1006.3|1001.3|1005.8|1000.8|20
1720468500000|2024-07-08 19:55:00|1006.5|1001.5|1005.8|1000.8|1006.5|1001.5|1005.8|1000.8|24
1720468800000|2024-07-08 20:00:00|1005.9|1000.9|1006.1|1001.1|1006.6|1001.6|1005.9|1000.9|22
1720469100000|2024-07-08 20:05:00|1006.2|1001.2|1006|1001|1006.2|1001.2|1005.9|1000.9|7
1720469400000|2024-07-08 20:10:00|1005.9|1000.9|1006.1|1001.1|1006.3|1001.3|1005.8|1000.8|15
1720469700000|2024-07-08 20:15:00|1006.2|1001.2|1005.9|1000.9|1006.3|1001.3|1005.9|1000.9|7
1720470000000|2024-07-08 20:20:00|1006|1001|1005.9|1000.9|1006|1001|1005.9|1000.9|12
1720470300000|2024-07-08 20:25:00|1006|1001|1006.1|1001.1|1006.4|1001.4|1005.9|1000.9|15
1720470600000|2024-07-08 20:30:00|1006|1001|1006.3|1001.3|1006.4|1001.4|1005.9|1000.9|15
1720470900000|2024-07-08 20:35:00|1006.4|1001.4|1006.8|1001.8|1006.9|1001.9|1006.4|1001.4|7
1720471200000|2024-07-08 20:40:00|1006.7|1001.7|1006.5|1001.5|1007.1|1002.1|1006.4|1001.4|11
1720471500000|2024-07-08 20:45:00|1006.6|1001.6|1006.1|1001.1|1006.7|1001.7|1006.1|1001.1|12
1720471800000|2024-07-08 20:50:00|1006.3|1001.3|1005.7|1000.7|1006.5|1001.5|1005.5|1000.5|17
1720472100000|2024-07-08 20:55:00|1005.5|1000.5|1006.2|1001.2|1007.3|1002.3|1005.5|1000.5|27
1720476000000|2024-07-08 22:00:00|1007.8|1002.8|1007.1|1002.1|1007.8|1002.8|1006.8|1001.8|9
1720476300000|2024-07-08 22:05:00|1007.2|1002.2|1007.5|1002.5|1007.5|1002.5|1007.1|1002.1|15
1720476600000|2024-07-08 22:10:00|1007.4|1002.4|1007.5|1002.5|1007.5|1002.5|1007.2|1002.2|10
1720476900000|2024-07-08 22:15:00|1007.4|1002.4|1007.4|1002.4|1007.4|1002.4|1007.4|1002.4|1
1720477500000|2024-07-08 22:25:00|1007.7|1002.7|1007.6|1002.6|1007.7|1002.7|1007.5|1002.5|6
1720477800000|2024-07-08 22:30:00|1007.5|1002.5|1007.2|1002.2|1007.5|1002.5|1007.2|1002.2|6
1720478100000|2024-07-08 22:35:00|1007.3|1002.3|1007.2|1002.2|1007.3|1002.3|1007.2|1002.2|2
1720478400000|2024-07-08 22:40:00|1007.3|1002.3|1006.9|1001.9|1007.3|1002.3|1006.7|1001.7|6
1720478700000|2024-07-08 22:45:00|1007|1002|1007.4|1002.4|1007.5|1002.5|1007|1002|20
1720479000000|2024-07-08 22:50:00|1007.6|1002.6|1007.9|1002.9|1008.2|1003.2|1007.4|1002.4|24
1720479300000|2024-07-08 22:55:00|1007.8|1002.8|1008.4|1003.4|1008.5|1003.5|1007.7|1002.7|24
1720479600000|2024-07-08 23:00:00|1008.5|1003.5|1008.4|1003.4|1008.7|1003.7|1008.3|1003.3|14
1720479900000|2024-07-08 23:05:00|1008.6|1003.6|1009|1004|1009|1004|1008.3|1003.3|7
1720480200000|2024-07-08 23:10:00|1008.7|1003.7|1008.5|1003.5|1008.7|1003.7|1008.4|1003.4|9
1720480500000|2024-07-08 23:15:00|1008.4|1003.4|1008.4|1003.4|1008.7|1003.7|1008.3|1003.3|9
1720480800000|2024-07-08 23:20:00|1008.5|1003.5|1009.3|1004.3|1009.3|1004.3|1008.5|1003.5|10
1720481100000|2024-07-08 23:25:00|1009.2|1004.2|1009|1004|1009.3|1004.3|1009|1004|7
1720481400000|2024-07-08 23:30:00|1009.1|1004.1|1008.9|1003.9|1009.2|1004.2|1008.9|1003.9|6
1720481700000|2024-07-08 23:35:00|1008.8|1003.8|1009.2|1004.2|1009.2|1004.2|1008.8|1003.8|6
1720482000000|2024-07-08 23:40:00|1009.4|1004.4|1009.8|1004.8|1009.8|1004.8|1009.3|1004.3|16
1720482300000|2024-07-08 23:45:00|1009.7|1004.7|1010.9|1005.9|1010.9|1005.9|1009.7|1004.7|22
1720482600000|2024-07-08 23:50:00|1011|1006|1011.4|1006.4|1011.9|1006.9|1011|1006|16
1720482900000|2024-07-08 23:55:00|1011.5|1006.5|1011.3|1006.3|1011.9|1006.9|1011.2|1006.2|18
1720483200000|2024-07-09 00:00:00|1011.7|1006.7|1011.4|1006.4|1011.8|1006.8|1011.2|1006.2|47
1720483500000|2024-07-09 00:05:00|1011.2|1006.2|1010.4|1005.4|1011.2|1006.2|1010.3|1005.3|27
1720483800000|2024-07-09 00:10:00|1010.3|1005.3|1011|1006|1011.1|1006.1|1010.3|1005.3|22
1720484100000|2024-07-09 00:15:00|1010.9|1005.9|1010.3|1005.3|1011|1006|1010.3|1005.3|14
1720484400000|2024-07-09 00:20:00|1010.4|1005.4|1009.8|1004.8|1010.4|1005.4|1009.7|1004.7|23
1720484700000|2024-07-09 00:25:00|1009.9|1004.9|1009.7|1004.7|1009.9|1004.9|1009.5|1004.5|23
1720485000000|2024-07-09 00:30:00|1009.6|1004.6|1008.9|1003.9|1009.7|1004.7|1008.9|1003.9|30
1720485300000|2024-07-09 00:35:00|1009|1004|1009.8|1004.8|1009.9|1004.9|1008.9|1003.9|16
1720485600000|2024-07-09 00:40:00|1009.7|1004.7|1009.9|1004.9|1010|1005|1009.7|1004.7|19
1720485900000|2024-07-09 00:45:00|1009.8|1004.8|1009.8|1004.8|1010.2|1005.2|1009.7|1004.7|13
1720486200000|2024-07-09 00:50:00|1009.7|1004.7|1009.3|1004.3|1009.9|1004.9|1009.3|1004.3|20
1720486500000|2024-07-09 00:55:00|1009.2|1004.2|1008.5|1003.5|1009.5|1004.5|1008.2|1003.2|31
1720486800000|2024-07-09 01:00:00|1008.6|1003.6|1009.8|1004.8|1010.5|1005.5|1008.4|1003.4|94
1720487100000|2024-07-09 01:05:00|1009.7|1004.7|1009.5|1004.5|1010.5|1005.5|1008.8|1003.8|55
1720487400000|2024-07-09 01:10:00|1009.4|1004.4|1010.1|1005.1|1010.6|1005.6|1009.4|1004.4|29
1720487700000|2024-07-09 01:15:00|1010.2|1005.2|1009.8|1004.8|1010.2|1005.2|1009.3|1004.3|45
1720488000000|2024-07-09 01:20:00|1009.7|1004.7|1009.2|1004.2|1010.1|1005.1|1008.7|1003.7|33
1720488300000|2024-07-09 01:25:00|1009.3|1004.3|1010.8|1005.8|1010.9|1005.9|1009.2|1004.2|42
1720488600000|2024-07-09 01:30:00|1010.7|1005.7|1011.1|1006.1|1011.3|1006.3|1010.5|1005.5|53
1720488900000|2024-07-09 01:35:00|1011|1006|1011.9|1006.9|1011.9|1006.9|1010.8|1005.8|42
1720489200000|2024-07-09 01:40:00|1011.8|1006.8|1010.8|1005.8|1011.8|1006.8|1010.8|1005.8|44
1720489500000|2024-07-09 01:45:00|1010.7|1005.7|1011.5|1006.5|1011.5|1006.5|1010|1005|74
1720489800000|2024-07-09 01:50:00|1011.4|1006.4|1010.7|1005.7|1011.5|1006.5|1010.5|1005.5|57
1720490100000|2024-07-09 01:55:00|1010.8|1005.8|1010.7|1005.7|1011|1006|1010|1005|47
1720490400000|2024-07-09 02:00:00|1010.6|1005.6|1010|1005|1010.8|1005.8|1009.1|1004.1|65
1720490700000|2024-07-09 02:05:00|1009.9|1004.9|1009.1|1004.1|1009.9|1004.9|1009|1004|53
1720491000000|2024-07-09 02:10:00|1009.2|1004.2|1009|1004|1009.6|1004.6|1008.9|1003.9|52
1720491300000|2024-07-09 02:15:00|1009.1|1004.1|1009.3|1004.3|1009.6|1004.6|1009|1004|32
1720491600000|2024-07-09 02:20:00|1009.2|1004.2|1010.4|1005.4|1010.4|1005.4|1009.2|1004.2|24
1720491900000|2024-07-09 02:25:00|1010.2|1005.2|1010.6|1005.6|1010.6|1005.6|1009.7|1004.7|16
1720492200000|2024-07-09 02:30:00|1010.5|1005.5|1011.1|1006.1|1011.7|1006.7|1010.5|1005.5|47
1720492500000|2024-07-09 02:35:00|1011|1006|1010|1005|1011.1|1006.1|1010|1005|38
1720492800000|2024-07-09 02:40:00|1010.1|1005.1|1010.1|1005.1|1010.5|1005.5|1010.1|1005.1|32
1720493100000|2024-07-09 02:45:00|1010.2|1005.2|1010.4|1005.4|1011|1006|1010.2|1005.2|34
1720493400000|2024-07-09 02:50:00|1010.6|1005.6|1010.1|1005.1|1010.6|1005.6|1010|1005|19
1720493700000|2024-07-09 02:55:00|1010.2|1005.2|1009.5|1004.5|1010.4|1005.4|1009.4|1004.4|37
1720494000000|2024-07-09 03:00:00|1009.4|1004.4|1010.8|1005.8|1010.9|1005.9|1009.4|1004.4|44
1720494300000|2024-07-09 03:05:00|1010.9|1005.9|1009.9|1004.9|1011.2|1006.2|1009.9|1004.9|33
1720494600000|2024-07-09 03:10:00|1010|1005|1010.2|1005.2|1010.2|1005.2|1009.4|1004.4|29
1720494900000|2024-07-09 03:15:00|1010.1|1005.1|1011.1|1006.1|1011.2|1006.2|1010.1|1005.1|37
1720495200000|2024-07-09 03:20:00|1011.2|1006.2|1011.1|1006.1|1011.4|1006.4|1010.5|1005.5|40
1720495500000|2024-07-09 03:25:00|1011|1006|1011.3|1006.3|1011.4|1006.4|1010.5|1005.5|33
1720495800000|2024-07-09 03:30:00|1011.1|1006.1|1011.1|1006.1|1011.2|1006.2|1011|1006|16
1720496100000|2024-07-09 03:35:00|1011|1006|1011.7|1006.7|1011.7|1006.7|1011|1006|19
1720496400000|2024-07-09 03:40:00|1011.6|1006.6|1011.7|1006.7|1011.8|1006.8|1011.3|1006.3|10
1720496700000|2024-07-09 03:45:00|1011.8|1006.8|1012.5|1007.5|1012.8|1007.8|1011.8|1006.8|13
1720497000000|2024-07-09 03:50:00|1012.4|1007.4|1013.2|1008.2|1013.3|1008.3|1012.2|1007.2|25
1720497300000|2024-07-09 03:55:00|1013.4|1008.4|1013.5|1008.5|1013.7|1008.7|1012.9|1007.9|27
1720497600000|2024-07-09 04:00:00|1013.6|1008.6|1013.7|1008.7|1013.8|1008.8|1013.4|1008.4|15
1720497900000|2024-07-09 04:05:00|1013.6|1008.6|1014.3|1009.3|1014.5|1009.5|1013.6|1008.6|17
1720498200000|2024-07-09 04:10:00|1014.2|1009.2|1013.7|1008.7|1014.2|1009.2|1013.7|1008.7|7
1720498500000|2024-07-09 04:15:00|1013.6|1008.6|1013.2|1008.2|1013.6|1008.6|1013.2|1008.2|18
1720498800000|2024-07-09 04:20:00|1013.4|1008.4|1013.3|1008.3|1013.4|1008.4|1013.2|1008.2|12
1720499100000|2024-07-09 04:25:00|1013.2|1008.2|1013.2|1008.2|1013.5|1008.5|1013.1|1008.1|15
1720499400000|2024-07-09 04:30:00|1013.1|1008.1|1012.8|1007.8|1013.1|1008.1|1012.7|1007.7|5
1720499700000|2024-07-09 04:35:00|1012.9|1007.9|1013.2|1008.2|1013.9|1008.9|1012.8|1007.8|21
1720500000000|2024-07-09 04:40:00|1013.3|1008.3|1013.5|1008.5|1013.8|1008.8|1013.3|1008.3|10
1720500300000|2024-07-09 04:45:00|1013.6|1008.6|1013.7|1008.7|1014|1009|1013.6|1008.6|6
1720500600000|2024-07-09 04:50:00|1013.5|1008.5|1013.8|1008.8|1013.9|1008.9|1013.5|1008.5|17
1720500900000|2024-07-09 04:55:00|1013.9|1008.9|1014|1009|1014|1009|1013.8|1008.8|10
1720501200000|2024-07-09 05:00:00|1014.2|1009.2|1014.2|1009.2|1014.5|1009.5|1014|1009|20
1720501500000|2024-07-09 05:05:00|1014.1|1009.1|1013.6|1008.6|1014.3|1009.3|1013.5|1008.5|16
1720501800000|2024-07-09 05:10:00|1013.5|1008.5|1013.2|1008.2|1013.6|1008.6|1013|1008|26
1720502100000|2024-07-09 05:15:00|1013.1|1008.1|1013.3|1008.3|1013.8|1008.8|1013|1008|12
1720502400000|2024-07-09 05:20:00|1013.2|1008.2|1013.2|1008.2|1013.7|1008.7|1013|1008|23
1720502700000|2024-07-09 05:25:00|1013.1|1008.1|1013.9|1008.9|1013.9|1008.9|1013.1|1008.1|24
1720503000000|2024-07-09 05:30:00|1014.1|1009.1|1013.8|1008.8|1014.4|1009.4|1013.6|1008.6|45
1720503300000|2024-07-09 05:35:00|1013.9|1008.9|1013.5|1008.5|1014|1009|1013.3|1008.3|42
1720503600000|2024-07-09 05:40:00|1013.4|1008.4|1014.1|1009.1|1014.3|1009.3|1013.4|1008.4|41
1720503900000|2024-07-09 05:45:00|1014|1009|1014.6|1009.6|1014.9|1009.9|1013.9|1008.9|37
1720504200000|2024-07-09 05:50:00|1014.7|1009.7|1014.7|1009.7|1015.1|1010.1|1014.4|1009.4|46
1720504500000|2024-07-09 05:55:00|1014.5|1009.5|1014.6|1009.6|1014.9|1009.9|1014.2|1009.2|37
1720504800000|2024-07-09 06:00:00|1014.3|1009.3|1014.4|1009.4|1015.1|1010.1|1013.9|1008.9|45
1720505100000|2024-07-09 06:05:00|1014.5|1009.5|1014.9|1009.9|1015.1|1010.1|1014.5|1009.5|34
1720505400000|2024-07-09 06:10:00|1014.7|1009.7|1012.2|1007.2|1014.8|1009.8|1012|1007|57
1720505700000|2024-07-09 06:15:00|1012|1007|1011.3|1006.3|1012.4|1007.4|1010.8|1005.8|61
1720506000000|2024-07-09 06:20:00|1011.4|1006.4|1011.2|1006.2|1012.2|1007.2|1011.1|1006.1|43
1720506300000|2024-07-09 06:25:00|1011.1|1006.1|1011.6|1006.6|1011.8|1006.8|1010.4|1005.4|51
1720506600000|2024-07-09 06:30:00|1011.5|1006.5|1010.5|1005.5|1011.5|1006.5|1010.2|1005.2|47
1720506900000|2024-07-09 06:35:00|1010.4|1005.4|1009.7|1004.7|1010.8|1005.8|1009.3|1004.3|49
1720507200000|2024-07-09 06:40:00|1009.8|1004.8|1011.6|1006.6|1011.6|1006.6|1009.4|1004.4|39
1720507500000|2024-07-09 06:45:00|1011.8|1006.8|1013.4|1008.4|1013.4|1008.4|1011.4|1006.4|40
1720507800000|2024-07-09 06:50:00|1013.3|1008.3|1013|1008|1013.3|1008.3|1012.4|1007.4|36
1720508100000|2024-07-09 06:55:00|1013.1|1008.1|1014|1009|1014|1009|1013.1|1008.1|34
1720508400000|2024-07-09 07:00:00|1014.1|1009.1|1012.4|1007.4|1014.1|1009.1|1011.5|1006.5|51
1720508700000|2024-07-09 07:05:00|1012.2|1007.2|1011.8|1006.8|1013|1008|1011.6|1006.6|43
1720509000000|2024-07-09 07:10:00|1011.7|1006.7|1010|1005|1011.7|1006.7|1009.8|1004.8|59
1720509300000|2024-07-09 07:15:00|1009.9|1004.9|1010.2|1005.2|1010.8|1005.8|1009.8|1004.8|36
1720509600000|2024-07-09 07:20:00|1010.1|1005.1|1008.8|1003.8|1010.2|1005.2|1008.1|1003.1|51
1720509900000|2024-07-09 07:25:00|1008.5|1003.5|1006.7|1001.7|1008.5|1003.5|1005.9|1000.9|64
1720510200000|2024-07-09 07:30:00|1006.8|1001.8|1007.1|1002.1|1007.7|1002.7|1006.6|1001.6|33
1720510500000|2024-07-09 07:35:00|1007|1002|1007.4|1002.4|1007.4|1002.4|1006.2|1001.2|39
1720510800000|2024-07-09 07:40:00|1007.3|1002.3|1007.5|1002.5|1007.6|1002.6|1007|1002|33
1720511100000|2024-07-09 07:45:00|1007.4|1002.4|1005.7|1003.9|1007.4|1003.9|1005.6|1001.5|28
1720511400000|2024-07-09 07:50:00|1005.8|1004|1008.2|1003.2|1008.2|1004.1|1005.6|1001.9|36
1720511700000|2024-07-09 07:55:00|1008.1|1003.1|1008|1003|1008.2|1003.2|1007.1|1002.1|42
1720512000000|2024-07-09 08:00:00|1007.9|1002.9|1009.2|1004.2|1009.5|1004.5|1007.8|1002.8|44
1720512300000|2024-07-09 08:05:00|1009.1|1004.1|1009.3|1004.3|1009.4|1004.4|1008|1003|41
1720512600000|2024-07-09 08:10:00|1009.2|1004.2|1007.8|1002.8|1009.5|1004.5|1007.7|1002.7|38
1720512900000|2024-07-09 08:15:00|1007.7|1002.7|1006.7|1001.7|1008.1|1003.1|1006.7|1001.7|27
1720513200000|2024-07-09 08:20:00|1006.6|1001.6|1002.8|997.8|1006.6|1001.6|1002.6|997.6|50
1720513500000|2024-07-09 08:25:00|1003|998|1002.8|997.8|1003.2|998.2|1002.1|997.1|29
1720513800000|2024-07-09 08:30:00|1002.7|997.7|1001.4|999.6|1004.3|1000.8|1001|996.3|55
1720514100000|2024-07-09 08:35:00|1001.3|999.5|1002.6|997.6|1003.1|999.5|1001.3|997.5|21
1720514400000|2024-07-09 08:40:00|1002.7|997.7|1003.2|998.2|1003.4|998.4|1002.7|997.7|23
1720514700000|2024-07-09 08:45:00|1003.1|998.1|1005|1000|1005.1|1000.1|1003.1|998.1|25
1720515000000|2024-07-09 08:50:00|1005.1|1000.1|1005.4|1000.4|1006.2|1001.2|1005|1000|33
1720515300000|2024-07-09 08:55:00|1005.3|1000.3|1004.9|999.9|1005.5|1000.5|1004.4|999.4|17
1720515600000|2024-07-09 09:00:00|1005|1000|1006.2|1001.2|1006.2|1001.2|1005|1000|38
1720515900000|2024-07-09 09:05:00|1006|1001|1005.3|1000.3|1006|1001|1005.3|1000.3|23
1720516200000|2024-07-09 09:10:00|1005.2|1000.2|1007.4|1002.4|1007.8|1002.8|1005.2|1000.2|38
1720516500000|2024-07-09 09:15:00|1007.6|1002.6|1009|1004|1009.2|1004.2|1007.2|1002.2|29
1720516800000|2024-07-09 09:20:00|1008.9|1003.9|1005.5|1000.5|1009|1004|1005.5|1000.5|46
1720517100000|2024-07-09 09:25:00|1005.4|1000.4|1004.3|999.3|1005.7|1001.7|1003.2|999.2|30
1720517400000|2024-07-09 09:30:00|1003.9|998.9|1004|999|1004.4|999.4|1003.2|998.2|43
1720517700000|2024-07-09 09:35:00|1003.8|998.8|1004.2|999.2|1004.8|999.8|1003.2|998.2|35
1720518000000|2024-07-09 09:40:00|1004.3|999.3|1003.6|998.6|1004.5|999.5|1003.6|998.6|31
1720518300000|2024-07-09 09:45:00|1003.5|998.5|1004.2|999.2|1004.4|999.4|1003.5|998.5|37
1720518600000|2024-07-09 09:50:00|1004.1|999.1|1004.7|999.7|1005.2|1000.2|1004.1|999.1|31
1720518900000|2024-07-09 09:55:00|1004.9|999.9|1004.8|999.8|1005.3|1000.3|1004.6|999.6|27
1720519200000|2024-07-09 10:00:00|1004.6|999.6|1006.2|1001.2|1006.4|1001.4|1004.6|999.6|36
1720519500000|2024-07-09 10:05:00|1006.1|1001.1|1004.6|999.6|1006.1|1001.1|1003.8|998.8|30
1720519800000|2024-07-09 10:10:00|1004.4|999.4|1003.5|998.5|1004.4|999.4|1003.2|998.2|26
1720520100000|2024-07-09 10:15:00|1003.9|998.9|1005|1000|1005|1000|1003.8|998.8|23
1720520400000|2024-07-09 10:20:00|1005.4|1000.4|1004|999|1005.5|1000.5|1004|999|30
1720520700000|2024-07-09 10:25:00|1003.8|998.8|1005.3|1000.3|1005.3|1000.3|1003.8|998.8|44
1720521000000|2024-07-09 10:30:00|1005.4|1000.4|1005.4|1000.4|1005.8|1000.8|1005|1000|28
1720521300000|2024-07-09 10:35:00|1005.3|1000.3|1005|1000|1005.4|1000.4|1004.3|999.3|35
1720521600000|2024-07-09 10:40:00|1004.7|999.7|1005.5|1000.5|1005.5|1000.5|1004.1|999.1|42
1720521900000|2024-07-09 10:45:00|1005.4|1000.4|1004.8|999.8|1005.4|1000.4|1004.4|999.4|32
1720522200000|2024-07-09 10:50:00|1004.7|999.7|1005.3|1000.3|1005.3|1000.3|1004.7|999.7|17
1720522500000|2024-07-09 10:55:00|1005.4|1000.4|1004.4|999.4|1005.6|1000.6|1004.4|999.4|25
1720522800000|2024-07-09 11:00:00|1004.3|999.3|1003.7|998.7|1004.3|999.3|1003.5|998.5|27
1720523100000|2024-07-09 11:05:00|1003.6|998.6|1003.4|998.4|1003.7|998.7|1002.8|997.8|37
1720523400000|2024-07-09 11:10:00|1003.3|998.3|1002.5|997.5|1003.3|998.3|1002.5|997.5|24
1720523700000|2024-07-09 11:15:00|1002.4|997.4|1001.6|996.6|1002.8|997.8|1001.5|996.5|37
1720524000000|2024-07-09 11:20:00|1001.7|996.7|1000.5|995.5|1001.7|996.7|999.7|994.7|45
1720524300000|2024-07-09 11:25:00|1000.4|995.4|1001.6|996.6|1002.1|997.1|1000.4|995.4|58
1720524600000|2024-07-09 11:30:00|1001.5|996.5|1000.7|995.7|1001.7|996.7|1000.7|995.7|28
1720524900000|2024-07-09 11:35:00|1000.8|995.8|1000.5|995.5|1000.8|995.8|999.6|994.6|41
1720525200000|2024-07-09 11:40:00|1000.3|995.3|1000|995|1000.8|995.8|999.7|994.7|32
1720525500000|2024-07-09 11:45:00|999.9|994.9|1000.6|995.6|1001|996|999.4|994.4|47
1720525800000|2024-07-09 11:50:00|1000.9|995.9|1002.1|997.1|1002.3|997.3|1000.9|995.9|63
1720526100000|2024-07-09 11:55:00|1002.2|997.2|1001|996|1002.8|997.8|1001|996|54
1720526400000|2024-07-09 12:00:00|1000.9|995.9|1002.6|997.6|1003.1|998.1|1000.3|995.3|82
1720526700000|2024-07-09 12:05:00|1002.7|997.7|999.4|994.4|1002.8|997.8|999.1|994.1|75
1720527000000|2024-07-09 12:10:00|999.3|994.3|999.7|994.7|1000.6|995.6|999.2|994.2|100
1720527300000|2024-07-09 12:15:00|999.8|994.8|999.3|994.3|1000|995|999|994|73
1720527600000|2024-07-09 12:20:00|999.1|994.1|996.2|991.2|999.5|994.5|995.6|990.6|115
1720527900000|2024-07-09 12:25:00|996.3|991.3|996.7|991.7|997.2|992.2|995.7|990.7|96
1720528200000|2024-07-09 12:30:00|996.8|991.8|996.3|991.3|997.1|992.1|995.9|990.9|108
1720528500000|2024-07-09 12:35:00|996.2|991.2|994.5|989.5|996.4|991.4|994.1|989.1|117
1720528800000|2024-07-09 12:40:00|994.7|989.7|994.2|989.2|994.8|989.8|994.1|989.1|92
1720529100000|2024-07-09 12:45:00|994.1|989.1|996|991|996.4|991.4|994|989|73
1720529400000|2024-07-09 12:50:00|996.2|991.2|994.6|989.6|996.2|991.2|994.6|989.6|58
1720529700000|2024-07-09 12:55:00|994.7|989.7|994.7|989.7|995.4|990.4|994.2|989.2|75
1720530000000|2024-07-09 13:00:00|994.9|989.9|997.9|992.9|998.2|993.2|993.4|988.7|147
1720530300000|2024-07-09 13:05:00|997.8|992.8|998.4|993.4|999.9|994.9|997.8|992.8|145
1720530600000|2024-07-09 13:10:00|998.6|993.6|1001.7|996.7|1002.9|997.9|998.5|993.5|148
1720530900000|2024-07-09 13:15:00|1001.6|996.6|1002|997|1002|997|998.7|993.7|99
1720531200000|2024-07-09 13:20:00|1002.2|997.2|1001.1|996.1|1002.4|997.4|1000.1|995.1|112
1720531500000|2024-07-09 13:25:00|1001.2|996.2|1001|996|1001.9|996.9|999.6|994.6|93
1720531800000|2024-07-09 13:30:00|1001.1|996.1|999.6|994.6|1001.1|996.1|998.5|993.5|144
1720532100000|2024-07-09 13:35:00|999.7|994.7|999.9|994.9|1002.5|998.6|999.5|994.7|113
1720532400000|2024-07-09 13:40:00|999.8|994.8|999.6|994.6|1001.6|996.6|998.9|993.9|147
1720532700000|2024-07-09 13:45:00|999.4|994.4|999.6|994.6|999.8|994.8|998.4|993.4|115
1720533000000|2024-07-09 13:50:00|999.3|994.3|999.5|994.5|999.6|994.6|997.8|992.8|134
1720533300000|2024-07-09 13:55:00|999.7|994.7|1000.1|995.1|1000.8|995.8|999.2|994.2|106
1720533600000|2024-07-09 14:00:00|999.8|994.8|994.7|989.7|1002.1|997.1|994.7|989.7|335
1720533900000|2024-07-09 14:05:00|994.6|989.6|996|991|996.2|991.2|992.9|987.9|288
1720534200000|2024-07-09 14:10:00|995.8|990.8|994.5|989.5|995.8|990.8|994.2|989.2|222
1720534500000|2024-07-09 14:15:00|994.6|989.6|994.1|989.1|995.4|990.4|993.6|988.6|134
1720534800000|2024-07-09 14:20:00|994.2|989.2|991.9|986.9|994.5|989.5|991.7|986.7|186
1720535100000|2024-07-09 14:25:00|991.8|986.8|992.1|987.1|992.6|987.6|991.1|986.1|131
1720535400000|2024-07-09 14:30:00|992|987|992.8|987.8|992.9|987.9|991.2|986.2|126
1720535700000|2024-07-09 14:35:00|992.7|987.7|991.7|986.7|993.2|988.2|991|986|153
1720536000000|2024-07-09 14:40:00|991.6|986.6|991.7|986.7|992.3|987.3|991.5|986.5|92
1720536300000|2024-07-09 14:45:00|991.8|986.8|990.8|985.8|992.3|987.3|990.7|985.7|116
1720536600000|2024-07-09 14:50:00|990.9|985.9|989|984|990.9|985.9|988.3|983.3|141
1720536900000|2024-07-09 14:55:00|989.1|984.1|987.1|982.1|989.1|984.1|986.8|981.8|119
1720537200000|2024-07-09 15:00:00|986.9|981.9|987.1|982.1|988|983|986.4|981.4|125
1720537500000|2024-07-09 15:05:00|987|982|985.6|980.6|987.4|982.4|984.5|979.5|128
1720537800000|2024-07-09 15:10:00|985.7|980.7|985.3|980.3|985.7|980.7|984.9|979.9|70
1720538100000|2024-07-09 15:15:00|985.4|980.4|986.2|981.2|987.1|982.1|985|980|135
1720538400000|2024-07-09 15:20:00|986.3|981.3|988.1|983.1|988.3|983.3|985.8|980.8|140
1720538700000|2024-07-09 15:25:00|987.9|982.9|987.1|982.1|988.3|983.3|986.8|981.8|141
1720539000000|2024-07-09 15:30:00|987.2|982.2|988.1|983.1|989.8|984.8|987.2|982.2|127
1720539300000|2024-07-09 15:35:00|988.2|983.2|988.8|983.8|989.4|984.4|987.6|982.6|76
1720539600000|2024-07-09 15:40:00|988.7|983.7|989.1|984.1|989.3|984.3|988.1|983.1|91
1720539900000|2024-07-09 15:45:00|989.3|984.3|989.4|984.4|989.8|984.8|988.5|983.5|80
1720540200000|2024-07-09 15:50:00|989.2|984.2|990.5|985.5|990.8|985.8|989.2|984.2|86
1720540500000|2024-07-09 15:55:00|990.6|985.6|991.7|986.7|991.7|986.7|990.2|985.2|63
1720540800000|2024-07-09 16:00:00|991.6|986.6|991.4|986.4|991.6|986.6|990.6|985.6|77
1720541100000|2024-07-09 16:05:00|991.3|986.3|989.7|984.7|991.4|986.4|989.7|984.7|51
1720541400000|2024-07-09 16:10:00|989.8|984.8|990.4|985.4|990.9|985.9|989.6|984.6|35
1720541700000|2024-07-09 16:15:00|990.2|985.2|989.4|984.4|990.5|985.5|989.4|984.4|41
1720542000000|2024-07-09 16:20:00|989.1|984.1|990.4|985.4|990.4|985.4|988.9|983.9|48
1720542300000|2024-07-09 16:25:00|990.1|985.1|990.3|985.3|990.7|985.7|989.7|984.7|72
1720542600000|2024-07-09 16:30:00|990.2|985.2|990.1|985.1|990.7|985.7|989.9|984.9|50
1720542900000|2024-07-09 16:35:00|990|985|990.6|985.6|991.1|986.1|990|985|51
1720543200000|2024-07-09 16:40:00|990.8|985.8|990.5|985.5|991.3|986.3|990.3|985.3|32
1720543500000|2024-07-09 16:45:00|990.9|985.9|990.7|985.7|991|986|990.4|985.4|51
1720543800000|2024-07-09 16:50:00|990.8|985.8|990.2|985.2|990.9|985.9|990.1|985.1|35
1720544100000|2024-07-09 16:55:00|990.1|985.1|992.2|987.2|992.3|987.3|989.9|984.9|52
1720544400000|2024-07-09 17:00:00|991.9|986.9|991.3|986.3|992.3|987.3|991.2|986.2|55
1720544700000|2024-07-09 17:05:00|991.4|986.4|991.6|986.6|991.6|986.6|990.7|985.7|34
1720545000000|2024-07-09 17:10:00|991.7|986.7|990.8|985.8|991.9|986.9|990.8|985.8|34
1720545300000|2024-07-09 17:15:00|991|986|990.1|985.1|991.2|986.2|990.1|985.1|36
1720545600000|2024-07-09 17:20:00|990.2|985.2|990.4|985.4|990.7|985.7|989.8|984.8|33
1720545900000|2024-07-09 17:25:00|990.6|985.6|991.1|986.1|991.3|986.3|990.2|985.2|62
1720546200000|2024-07-09 17:30:00|991|986|990.6|985.6|991|986|990.6|985.6|18
1720546500000|2024-07-09 17:35:00|990.8|985.8|991|986|991.1|986.1|990.4|985.4|26
1720546800000|2024-07-09 17:40:00|991.1|986.1|990.8|985.8|991.1|986.1|990.4|985.4|29
1720547100000|2024-07-09 17:45:00|990.7|985.7|990.7|985.7|991.1|986.1|990.4|985.4|28
1720547400000|2024-07-09 17:50:00|990.8|985.8|990.2|985.2|991.1|986.1|990.2|985.2|25
1720547700000|2024-07-09 17:55:00|990.1|985.1|989.8|984.8|990.2|985.2|989.8|984.8|14
1720548000000|2024-07-09 18:00:00|989.7|984.7|990.1|985.1|990.4|985.4|989.7|984.7|32
1720548300000|2024-07-09 18:05:00|990|985|989.9|984.9|990.2|985.2|989.9|984.9|18
1720548600000|2024-07-09 18:10:00|990|985|989.5|984.5|990.1|985.1|989.5|984.5|21
1720548900000|2024-07-09 18:15:00|989.7|984.7|989.9|984.9|990|985|989.6|984.6|19
1720549200000|2024-07-09 18:20:00|990|985|989.9|984.9|990|985|989.7|984.7|29
1720549500000|2024-07-09 18:25:00|989.8|984.8|990.1|985.1|990.4|985.4|989.8|984.8|35
1720549800000|2024-07-09 18:30:00|990|985|990.2|985.2|990.3|985.3|989.8|984.8|18
1720550100000|2024-07-09 18:35:00|990.1|985.1|990.4|985.4|990.4|985.4|990|985|13
1720550400000|2024-07-09 18:40:00|990.3|985.3|990.5|985.5|990.7|985.7|990.2|985.2|24
1720550700000|2024-07-09 18:45:00|990.4|985.4|990.2|985.2|990.6|985.6|990.2|985.2|19
1720551000000|2024-07-09 18:50:00|990.3|985.3|989.9|984.9|990.4|985.4|989.8|984.8|18
1720551300000|2024-07-09 18:55:00|990|985|990.4|985.4|990.4|985.4|990|985|11
1720551600000|2024-07-09 19:00:00|990.5|985.5|990.1|985.1|990.5|985.5|989.9|984.9|13
1720551900000|2024-07-09 19:05:00|990|985|990.1|985.1|990.2|985.2|989.8|984.8|17
1720552200000|2024-07-09 19:10:00|990.2|985.2|990.4|985.4|990.6|985.6|990|985|14
1720552500000|2024-07-09 19:15:00|990.3|985.3|990.2|985.2|990.4|985.4|989.9|984.9|14
1720552800000|2024-07-09 19:20:00|990.3|985.3|990.4|985.4|990.4|985.4|990.2|985.2|5
1720553100000|2024-07-09 19:25:00|990.5|985.5|990.3|985.3|990.5|985.5|990.3|985.3|9
1720553400000|2024-07-09 19:30:00|990.2|985.2|990.7|985.7|990.7|985.7|990.2|985.2|21
1720553700000|2024-07-09 19:35:00|990.8|985.8|991|986|991.2|986.2|990.8|985.8|19
1720554000000|2024-07-09 19:40:00|991.1|986.1|990.4|985.4|991.1|986.1|990.4|985.4|11
1720554300000|2024-07-09 19:45:00|990.5|985.5|990.6|985.6|990.7|985.7|990.5|985.5|5
1720554600000|2024-07-09 19:50:00|990.5|985.5|990.6|985.6|990.7|985.7|990.5|985.5|4
1720554900000|2024-07-09 19:55:00|990.5|985.5|990.5|985.5|990.6|985.6|990.4|985.4|6
1720555200000|2024-07-09 20:00:00|990.6|985.6|990.4|985.4|990.6|985.6|990.3|985.3|15
1720555500000|2024-07-09 20:05:00|990.5|985.5|990.5|985.5|990.5|985.5|990.4|985.4|3
1720555800000|2024-07-09 20:10:00|990.8|985.8|991.4|986.4|991.4|986.4|990.7|985.7|11
1720556100000|2024-07-09 20:15:00|991.3|986.3|991.4|986.4|991.4|986.4|991.3|986.3|2
1720556400000|2024-07-09 20:20:00|991.3|986.3|991.6|986.6|991.7|986.7|991.3|986.3|9
1720556700000|2024-07-09 20:25:00|991.5|986.5|991.5|986.5|991.5|986.5|991.3|986.3|9
1720557000000|2024-07-09 20:30:00|991.4|986.4|991.2|986.2|991.4|986.4|991|986|11
1720557300000|2024-07-09 20:35:00|991.3|986.3|991.5|986.5|991.6|986.6|991.1|986.1|15
1720557600000|2024-07-09 20:40:00|991.6|986.6|991.7|986.7|991.7|986.7|991.6|986.6|4
1720557900000|2024-07-09 20:45:00|991.6|986.6|992|987|992|987|991.6|986.6|8
1720558200000|2024-07-09 20:50:00|992.1|987.1|991.8|986.8|992.1|987.1|991.5|986.5|14
1720558500000|2024-07-09 20:55:00|991.6|986.6|991.7|986.7|991.8|986.8|991.1|986.1|28
1720562400000|2024-07-09 22:00:00|992.1|987.1|991.7|986.7|992.2|987.2|991.7|986.7|10
1720562700000|2024-07-09 22:05:00|991.6|986.6|990.9|985.9|991.6|986.6|990.9|985.9|6
1720563000000|2024-07-09 22:10:00|991|986|991.7|986.7|991.7|986.7|991|986|9
1720563300000|2024-07-09 22:15:00|991.8|986.8|992|987|992|987|991.7|986.7|7
1720563600000|2024-07-09 22:20:00|992.1|987.1|992.2|987.2|992.3|987.3|992.1|987.1|12
1720563900000|2024-07-09 22:25:00|992.1|987.1|992.7|987.7|992.7|987.7|992.1|987.1|9
1720564200000|2024-07-09 22:30:00|992.8|987.8|992.4|987.4|993.1|988.1|992.3|987.3|12
1720564500000|2024-07-09 22:35:00|992.3|987.3|992.4|987.4|992.5|987.5|992.2|987.2|8
1720564800000|2024-07-09 22:40:00|992.5|987.5|992.3|987.3|992.6|987.6|992.3|987.3|12
1720565100000|2024-07-09 22:45:00|992.2|987.2|992.2|987.2|992.3|987.3|992.2|987.2|3
1720565400000|2024-07-09 22:50:00|992.1|987.1|992.5|987.5|992.6|987.6|992.1|987.1|12
1720565700000|2024-07-09 22:55:00|992.4|987.4|991.9|986.9|992.4|987.4|991.6|986.6|11
1720566000000|2024-07-09 23:00:00|991.8|986.8|992|987|992|987|991.8|986.8|3
1720566300000|2024-07-09 23:05:00|991.9|986.9|992|987|992|987|991.8|986.8|6
1720566600000|2024-07-09 23:10:00|992.1|987.1|992|987|992.1|987.1|992|987|4
1720566900000|2024-07-09 23:15:00|992.1|987.1|992.1|987.1|992.2|987.2|992.1|987.1|7
1720567200000|2024-07-09 23:20:00|992.2|987.2|992.8|987.8|992.9|987.9|992.2|987.2|11
1720567500000|2024-07-09 23:25:00|992.9|987.9|992.8|987.8|993|988|992.8|987.8|5
1720567800000|2024-07-09 23:30:00|992.9|987.9|992.6|987.6|992.9|987.9|992.6|987.6|7
1720568100000|2024-07-09 23:35:00|992.4|987.4|992.3|987.3|992.6|987.6|992.2|987.2|14
1720568400000|2024-07-09 23:40:00|992.4|987.4|992.7|987.7|992.8|987.8|992.3|987.3|10
1720568700000|2024-07-09 23:45:00|992.8|987.8|992.7|987.7|993|988|992.7|987.7|14
1720569000000|2024-07-09 23:50:00|992.8|987.8|993.1|988.1|993.2|988.2|992.8|987.8|10
1720569300000|2024-07-09 23:55:00|993|988|992.5|987.5|993.6|988.6|992.5|987.5|22
1720569600000|2024-07-10 00:00:00|992.3|987.3|991.8|986.8|992.7|987.7|991.6|986.6|43
1720569900000|2024-07-10 00:05:00|991.7|986.7|990.5|985.5|992|987|990.4|985.4|40
1720570200000|2024-07-10 00:10:00|990.4|985.4|991.1|986.1|991.3|986.3|990.4|985.4|24
1720570500000|2024-07-10 00:15:00|991.2|986.2|991.6|986.6|991.7|986.7|991.2|986.2|20
1720570800000|2024-07-10 00:20:00|991.5|986.5|991.7|986.7|992.1|987.1|991.5|986.5|18
1720571100000|2024-07-10 00:25:00|991.8|986.8|991.9|986.9|992.1|987.1|991.8|986.8|9
1720571400000|2024-07-10 00:30:00|991.8|986.8|991.4|986.4|991.9|986.9|991.4|986.4|9
1720571700000|2024-07-10 00:35:00|991.3|986.3|990.1|985.1|991.3|987.8|989.3|985.1|14
1720572000000|2024-07-10 00:40:00|990.2|985.2|990.4|985.4|990.5|985.5|990.2|985.2|9
1720572300000|2024-07-10 00:45:00|990.3|985.3|990.5|985.5|990.5|985.5|990.2|985.2|7
1720572600000|2024-07-10 00:50:00|990.6|985.6|991.3|986.3|991.3|986.3|990.6|985.6|8
1720572900000|2024-07-10 00:55:00|991.2|986.2|991|986|991.5|986.5|990.9|985.9|17
1720573200000|2024-07-10 01:00:00|990.9|985.9|990.9|985.9|991.3|986.3|990.8|985.8|27
1720573500000|2024-07-10 01:05:00|990.8|985.8|990.8|985.8|991|987.4|989.1|985.7|21
1720573800000|2024-07-10 01:10:00|990.5|985.5|990.4|985.4|990.7|985.7|990.3|985.3|18
1720574100000|2024-07-10 01:15:00|990.3|985.3|991.3|986.3|991.5|986.5|990.2|985.2|35
1720574400000|2024-07-10 01:20:00|991.4|986.4|991.1|986.1|991.4|986.4|990.7|985.7|28
1720574700000|2024-07-10 01:25:00|991|986|991|986|991.2|986.2|990.8|985.8|9
1720575000000|2024-07-10 01:30:00|991.1|986.1|990.8|985.8|991.2|986.2|990.8|985.8|26
1720587300000|2024-07-10 04:55:00|987.6|982.6|988.2|983.2|988.3|983.3|987.6|982.6|19
1720587600000|2024-07-10 05:00:00|988.1|983.1|987.7|982.7|988.2|983.2|987.5|982.5|41
1720587900000|2024-07-10 05:05:00|987.6|982.6|987.8|982.8|988.8|983.8|987.6|982.6|34
1720588200000|2024-07-10 05:10:00|987.6|982.6|987.9|982.9|988.1|983.1|987.1|982.1|37
1720588500000|2024-07-10 05:15:00|987.8|982.8|988.7|983.7|988.9|983.9|987.8|982.8|18
1720588800000|2024-07-10 05:20:00|988.6|983.6|987.4|982.4|988.7|983.7|987.4|982.4|27
1720589100000|2024-07-10 05:25:00|987.5|982.5|988.1|983.1|988.5|983.5|987.5|982.5|23
1720589400000|2024-07-10 05:30:00|988.3|983.3|988.9|983.9|989.1|984.1|987.9|982.9|64
1720589700000|2024-07-10 05:35:00|989|984|989.1|984.1|989.2|984.2|988.6|983.6|35
1720590000000|2024-07-10 05:40:00|989|984|988.6|983.6|989.1|984.1|988.3|983.3|37
1720590300000|2024-07-10 05:45:00|988.5|983.5|987.6|982.6|988.6|983.6|987.4|982.4|49
1720590600000|2024-07-10 05:50:00|987.7|982.7|987.1|982.1|987.7|982.7|986.7|981.7|49
1720590900000|2024-07-10 05:55:00|987.2|982.2|987|982|987.4|982.4|986.7|981.7|56
1720591200000|2024-07-10 06:00:00|986.9|981.9|988|983|988.2|983.2|986.9|981.9|64
1720591500000|2024-07-10 06:05:00|987.9|982.9|988|983|988.1|983.1|987.1|982.1|36
1720591800000|2024-07-10 06:10:00|988.1|983.1|987|982|988.3|983.3|986.7|981.7|30
1720592100000|2024-07-10 06:15:00|986.9|981.9|988|983|988.2|983.2|986.8|981.8|28
1720592400000|2024-07-10 06:20:00|988.1|983.1|988.9|983.9|989.3|984.3|988|983|44
1720592700000|2024-07-10 06:25:00|989|984|988.7|983.7|989.5|984.5|988.6|983.6|37
1720593000000|2024-07-10 06:30:00|988.8|983.8|988.4|983.4|988.8|983.8|987.8|982.8|43
1720593300000|2024-07-10 06:35:00|988.3|983.3|989|984|989.1|984.1|988.3|983.3|36
1720593600000|2024-07-10 06:40:00|989.3|984.3|989.3|984.3|989.7|984.7|988.8|983.8|51
1720593900000|2024-07-10 06:45:00|989.4|984.4|991|986|991.5|986.5|989.4|984.4|52
1720594200000|2024-07-10 06:50:00|991.1|986.1|992.2|987.2|993.2|988.2|991.1|986.1|53
1720594500000|2024-07-10 06:55:00|992.3|987.3|991.8|986.8|992.3|987.3|991|986|50
1720594800000|2024-07-10 07:00:00|991.9|986.9|990.6|985.6|991.9|986.9|990.4|985.4|61
1720595100000|2024-07-10 07:05:00|990.7|985.7|990.6|985.6|991.6|986.6|990.6|985.6|37
1720595400000|2024-07-10 07:10:00|990.7|985.7|990.9|985.9|991.2|986.2|990.1|985.1|33
1720595700000|2024-07-10 07:15:00|990.8|985.8|992.1|987.1|992.6|987.6|990.8|985.8|43
1720596000000|2024-07-10 07:20:00|992.2|987.2|992.2|987.2|992.2|987.2|990.7|985.7|44
1720596300000|2024-07-10 07:25:00|991.9|986.9|993|988|993.1|988.1|991.8|986.8|50
1720596600000|2024-07-10 07:30:00|992.7|987.7|993.4|988.4|993.9|988.9|992.4|987.4|37
1720596900000|2024-07-10 07:35:00|993.3|988.3|993.7|988.7|994.7|989.7|993.3|988.3|41
1720597200000|2024-07-10 07:40:00|993.8|988.8|993.2|988.2|994.1|989.1|992.9|987.9|50
1720597500000|2024-07-10 07:45:00|993.1|988.1|992|987|993.1|988.1|991.8|986.8|38
1720597800000|2024-07-10 07:50:00|991.9|986.9|990.7|985.7|991.9|986.9|990.1|985.1|40
1720598100000|2024-07-10 07:55:00|990.9|985.9|992.2|987.2|992.2|987.2|990.6|985.6|55
1720598400000|2024-07-10 08:00:00|992.3|987.3|991.2|986.2|992.3|987.3|990.3|985.3|95
1720598700000|2024-07-10 08:05:00|991.3|986.3|990.1|985.1|991.3|986.3|989.8|984.8|48
1720599000000|2024-07-10 08:10:00|990.2|985.2|991.6|986.6|991.6|986.6|990.1|985.1|38
1720599300000|2024-07-10 08:15:00|991.7|986.7|990.9|985.9|991.8|986.8|990.7|985.7|41
1720599600000|2024-07-10 08:20:00|990.8|985.8|990.8|985.8|991.8|986.8|990.7|985.7|35
1720599900000|2024-07-10 08:25:00|990.7|985.7|990.1|985.1|990.7|985.7|989.6|984.6|53
1720600200000|2024-07-10 08:30:00|990.3|985.3|990.2|985.2|990.9|985.9|989.3|984.3|50
1720600500000|2024-07-10 08:35:00|990|985|989.5|984.5|991.8|986.8|989.5|984.5|46
1720600800000|2024-07-10 08:40:00|989.7|984.7|991.5|986.5|991.9|986.9|989.2|984.2|46
1720601100000|2024-07-10 08:45:00|991.4|986.4|991|986|991.6|986.6|990.8|985.8|40
1720601400000|2024-07-10 08:50:00|991.4|986.4|991.8|986.8|992.2|987.2|991.4|986.4|25
1720601700000|2024-07-10 08:55:00|991.5|986.5|992.6|987.6|992.7|987.7|991.1|986.1|55
1720602000000|2024-07-10 09:00:00|992.7|987.7|993.1|988.1|993.5|988.5|992.7|987.7|37
1720602300000|2024-07-10 09:05:00|992.9|987.9|993.8|988.8|994.4|989.4|992.9|987.9|46
1720602600000|2024-07-10 09:10:00|993.7|988.7|993.8|988.8|994.3|989.3|993.4|988.4|41
1720602900000|2024-07-10 09:15:00|993.7|988.7|994.2|989.2|994.7|989.7|993.7|988.7|29
1720603200000|2024-07-10 09:20:00|994.3|989.3|993.9|988.9|994.5|989.5|993.6|988.6|30
1720603500000|2024-07-10 09:25:00|993.7|988.7|994.2|989.2|994.3|989.3|993.6|988.6|25
1720603800000|2024-07-10 09:30:00|994.4|989.4|994.9|989.9|995|990|993.8|988.8|36
1720604100000|2024-07-10 09:35:00|994.8|989.8|995.5|990.5|995.7|990.7|994.4|989.4|29
1720604400000|2024-07-10 09:40:00|995.6|990.6|994.3|989.3|995.9|990.9|994.2|989.2|49
1720604700000|2024-07-10 09:45:00|994.2|989.2|993.7|988.7|994.2|989.2|993.2|988.2|29
1720605000000|2024-07-10 09:50:00|993.5|988.5|993.9|988.9|994.5|989.5|993.3|988.3|31
1720605300000|2024-07-10 09:55:00|994|989|994.9|989.9|995|990|993.6|988.6|26
1720605600000|2024-07-10 10:00:00|994.7|989.7|994.5|989.5|995.4|990.4|994.3|989.3|46
1720605900000|2024-07-10 10:05:00|994.4|989.4|994.8|989.8|995.5|990.5|994.4|989.4|38
1720606200000|2024-07-10 10:10:00|994.9|989.9|996|991|996.1|991.1|994.8|989.8|29
1720606500000|2024-07-10 10:15:00|995.9|990.9|996.3|991.3|996.9|991.9|995.9|990.9|34
1720606800000|2024-07-10 10:20:00|996.2|991.2|997.7|992.7|998.1|993.1|996.1|991.1|29
1720607100000|2024-07-10 10:25:00|997.8|992.8|997.6|992.6|998.5|993.5|997.5|992.5|47
1720607400000|2024-07-10 10:30:00|997.7|992.7|997|992|998.1|993.1|996.8|991.8|34
1720607700000|2024-07-10 10:35:00|997.1|992.1|998.5|993.5|998.8|993.8|997.1|992.1|30
1720608000000|2024-07-10 10:40:00|998.4|993.4|998.1|993.1|998.8|993.8|998|993|31
1720608300000|2024-07-10 10:45:00|998.2|993.2|997.6|992.6|998.2|993.2|997.6|992.6|29
1720608600000|2024-07-10 10:50:00|997.4|992.4|997.1|992.1|997.4|992.4|996.7|991.7|29
1720608900000|2024-07-10 10:55:00|997|992|996.6|991.6|997.3|992.3|996.4|991.4|40
1720609200000|2024-07-10 11:00:00|996.7|991.7|996.9|991.9|997.7|992.7|996.6|991.6|44
1720609500000|2024-07-10 11:05:00|996.8|991.8|997.2|992.2|997.6|992.6|996.2|991.2|31
1720609800000|2024-07-10 11:10:00|997.3|992.3|997.1|992.1|997.7|992.7|996.4|991.4|35
1720610100000|2024-07-10 11:15:00|997.2|992.2|998|993|998|993|996.6|991.6|32
1720610400000|2024-07-10 11:20:00|997.8|992.8|998.9|993.9|999|994|997.7|992.7|30
1720610700000|2024-07-10 11:25:00|999|994|998.7|993.7|999.2|994.2|998.1|993.1|30
1720611000000|2024-07-10 11:30:00|998.6|993.6|1000|995|1000.4|995.4|998.6|993.6|54
1720611300000|2024-07-10 11:35:00|1000.2|995.2|999.7|994.7|1000.4|995.4|999.7|994.7|53
1720611600000|2024-07-10 11:40:00|999.9|994.9|999.8|994.8|1000.6|995.6|999.6|994.6|47
1720611900000|2024-07-10 11:45:00|999.9|994.9|999.6|994.6|1000.4|995.4|999.4|994.4|60
1720612200000|2024-07-10 11:50:00|999.7|994.7|1000.3|995.3|1000.9|995.9|999.6|994.6|56
1720612500000|2024-07-10 11:55:00|1000.4|995.4|1002.1|997.1|1002.1|997.1|1000.4|995.4|45
1720612800000|2024-07-10 12:00:00|1002|997|1002.6|997.6|1003.6|998.6|1001.7|996.7|109
1720613100000|2024-07-10 12:05:00|1003|998|1004.2|999.2|1004.8|999.8|1002.9|997.9|85
1720613400000|2024-07-10 12:10:00|1004.3|999.3|1001.5|996.5|1004.4|999.4|1001.5|996.5|60
1720613700000|2024-07-10 12:15:00|1001.6|996.6|1000.3|995.3|1001.9|996.9|999.8|994.8|67
1720614000000|2024-07-10 12:20:00|1000|995|1000.1|995.1|1001.1|996.1|999.6|994.6|106
1720614300000|2024-07-10 12:25:00|1000|995|998.4|993.4|1000.2|995.2|997.7|992.7|101
1720614600000|2024-07-10 12:30:00|998.5|993.5|996.7|991.7|999.1|994.1|996.6|991.6|84
1720614900000|2024-07-10 12:35:00|996.5|991.5|998.4|993.4|998.6|993.6|996.1|991.1|69
1720615200000|2024-07-10 12:40:00|998.3|993.3|999.8|994.8|999.8|994.8|997.6|992.6|54
1720615500000|2024-07-10 12:45:00|999.9|994.9|999.4|994.4|999.9|994.9|998.2|993.2|52
1720615800000|2024-07-10 12:50:00|999.7|994.7|1000.5|995.5|1001.4|996.4|999.6|994.6|69
1720616100000|2024-07-10 12:55:00|1000.4|995.4|999.6|994.6|1000.4|995.4|999.2|994.2|53
1720616400000|2024-07-10 13:00:00|999.5|994.5|998.3|993.3|1001.5|996.5|998.3|993.3|163
1720616700000|2024-07-10 13:05:00|998.4|993.4|999.1|994.1|1000.2|995.2|998.3|993.3|102
1720617000000|2024-07-10 13:10:00|999|994|998.8|993.8|999.9|994.9|998.2|993.2|60
1720617300000|2024-07-10 13:15:00|999|994|997.7|992.7|999.4|994.4|997.4|992.4|77
1720617600000|2024-07-10 13:20:00|997.8|992.8|998.5|993.5|998.5|993.5|996.8|991.8|64
1720617900000|2024-07-10 13:25:00|998.6|993.6|999.1|994.1|999.3|994.3|998|993|88
1720618200000|2024-07-10 13:30:00|999|994|1001.6|996.6|1001.8|996.8|999|994|178
1720618500000|2024-07-10 13:35:00|1001.8|996.8|1000.1|995.1|1002.7|997.7|999.9|994.9|182
1720618800000|2024-07-10 13:40:00|1000|995|999.9|994.9|1002.4|997.4|999.7|994.7|139
1720619100000|2024-07-10 13:45:00|999.8|994.8|999.9|994.9|1001.3|996.3|999.5|994.5|158
1720619400000|2024-07-10 13:50:00|1000|995|1000.8|995.8|1001.6|996.6|1000|995|121
1720619700000|2024-07-10 13:55:00|1000.7|995.7|999.4|994.4|1001.8|996.8|999.2|994.2|148
1720620000000|2024-07-10 14:00:00|999.5|994.5|997.4|992.4|999.6|994.6|997.4|992.4|155
1720620300000|2024-07-10 14:05:00|997.3|992.3|995.2|990.2|997.6|992.6|993.6|988.6|185
1720620600000|2024-07-10 14:10:00|995.3|990.3|995.6|990.6|995.7|990.7|993.7|988.7|138
1720620900000|2024-07-10 14:15:00|995.7|990.7|995.4|990.4|995.9|990.9|994.4|989.4|114
1720621200000|2024-07-10 14:20:00|995.2|990.2|997.1|992.1|997.3|992.3|994.4|989.4|126
1720621500000|2024-07-10 14:25:00|997|992|995.2|990.2|997.5|992.5|995.2|990.2|121
1720621800000|2024-07-10 14:30:00|995.3|990.3|996.6|991.6|996.6|991.6|994.2|989.2|126
1720622100000|2024-07-10 14:35:00|996.5|991.5|994.9|989.9|996.5|991.5|993.7|988.7|111
1720622400000|2024-07-10 14:40:00|994.7|989.7|995.5|990.5|995.8|990.8|994.1|989.1|116
1720622700000|2024-07-10 14:45:00|995.4|990.4|995|990|995.6|990.6|994|989|86
1720623000000|2024-07-10 14:50:00|995.1|990.1|995.5|990.5|995.9|990.9|994.8|989.8|98
1720623300000|2024-07-10 14:55:00|995.6|990.6|994.8|989.8|996|991|994.7|989.7|60
1720623600000|2024-07-10 15:00:00|994.9|989.9|995.8|990.8|995.8|990.8|994|989|107
1720623900000|2024-07-10 15:05:00|995.9|990.9|995.6|990.6|996.1|991.1|994.9|989.9|82
1720624200000|2024-07-10 15:10:00|995.5|990.5|996.1|991.1|996.1|991.1|994.2|989.2|84
1720624500000|2024-07-10 15:15:00|996|991|998.4|993.4|998.7|993.7|995.1|990.1|94
1720624800000|2024-07-10 15:20:00|998.3|993.3|998.5|993.5|998.9|993.9|997.1|992.1|92
1720625100000|2024-07-10 15:25:00|998.6|993.6|998.2|993.2|999.5|994.5|998.2|993.2|88
1720625400000|2024-07-10 15:30:00|998.3|993.3|997.5|992.5|998.8|993.8|996.7|991.7|84
1720625700000|2024-07-10 15:35:00|997.3|992.3|996.2|991.2|997.5|992.5|996|991|72
1720626000000|2024-07-10 15:40:00|996.4|991.4|997.3|992.3|997.6|992.6|996.4|991.4|54
1720626300000|2024-07-10 15:45:00|997.4|992.4|997.5|992.5|997.5|992.5|996.9|991.9|63
1720626600000|2024-07-10 15:50:00|997.6|992.6|997.6|992.6|998.6|993.6|997.4|992.4|62
1720626900000|2024-07-10 15:55:00|997.5|992.5|997.3|992.3|997.5|992.5|996.7|991.7|39
1720627200000|2024-07-10 16:00:00|997.4|992.4|997.6|992.6|997.7|992.7|996.9|991.9|54
1720627500000|2024-07-10 16:05:00|997.5|992.5|997.5|992.5|998|993|996.8|991.8|77
1720627800000|2024-07-10 16:10:00|997.6|992.6|997.9|992.9|998.9|993.9|997.4|992.4|46
1720628100000|2024-07-10 16:15:00|998|993|998.1|993.1|998.5|993.5|997.6|992.6|45
1720628400000|2024-07-10 16:20:00|998.2|993.2|997.6|992.6|998.3|993.3|997.3|992.3|45
1720628700000|2024-07-10 16:25:00|997.5|992.5|998.1|993.1|998.3|993.3|997.4|992.4|38
1720629000000|2024-07-10 16:30:00|998.2|993.2|997.1|992.1|998.2|993.2|997|992|42
1720629300000|2024-07-10 16:35:00|997|992|997.2|992.2|997.3|992.3|996.6|991.6|39
1720629600000|2024-07-10 16:40:00|997.4|992.4|997.9|992.9|997.9|992.9|996.5|991.5|56
1720629900000|2024-07-10 16:45:00|997.8|992.8|998.1|993.1|998.3|993.3|997.4|992.4|39
1720630200000|2024-07-10 16:50:00|998|993|998.3|993.3|998.4|993.4|997.7|992.7|43
1720630500000|2024-07-10 16:55:00|998.5|993.5|997.9|992.9|998.7|993.7|997.5|992.5|55
1720630800000|2024-07-10 17:00:00|997.8|992.8|999.6|994.6|999.9|994.9|997.6|992.6|86
1720631100000|2024-07-10 17:05:00|999.7|994.7|999.7|994.7|1000.1|995.1|999.2|994.2|44
1720631400000|2024-07-10 17:10:00|999.8|994.8|999.4|994.4|1000|995|999.1|994.1|27
1720631700000|2024-07-10 17:15:00|999.5|994.5|999.1|994.1|1000|995|998.9|993.9|31
1720632000000|2024-07-10 17:20:00|999|994|998.6|993.6|999.1|994.1|998|993|56
1720632300000|2024-07-10 17:25:00|998.5|993.5|997.9|992.9|998.6|993.6|997.7|992.7|55
1720632600000|2024-07-10 17:30:00|997.8|992.8|997.6|992.6|998|993|997.2|992.2|39
1720632900000|2024-07-10 17:35:00|997.5|992.5|997.8|992.8|997.8|992.8|997.3|992.3|25
1720633200000|2024-07-10 17:40:00|997.7|992.7|997.4|992.4|997.8|992.8|996.8|991.8|32
1720633500000|2024-07-10 17:45:00|997.3|992.3|998.2|993.2|998.3|993.3|997.3|992.3|26
1720633800000|2024-07-10 17:50:00|998|993|998.9|993.9|999|994|997.9|992.9|33
1720634100000|2024-07-10 17:55:00|998.8|993.8|999.3|994.3|999.4|994.4|998.4|993.4|27
1720634400000|2024-07-10 18:00:00|999.2|994.2|999|994|999.5|994.5|998.9|993.9|30
1720634700000|2024-07-10 18:05:00|998.9|993.9|998.7|993.7|999|994|998.3|993.3|34
1720635000000|2024-07-10 18:10:00|998.6|993.6|999.2|994.2|999.2|994.2|998.4|993.4|22
1720635300000|2024-07-10 18:15:00|999.4|994.4|999.4|994.4|999.5|994.5|999.1|994.1|19
1720635600000|2024-07-10 18:20:00|999.5|994.5|998.9|993.9|999.5|994.5|998.7|993.7|20
1720635900000|2024-07-10 18:25:00|998.8|993.8|999|994|999.1|994.1|998.8|993.8|15
1720636200000|2024-07-10 18:30:00|999.2|994.2|999.7|994.7|999.7|994.7|999|994|12
1720636500000|2024-07-10 18:35:00|999.6|994.6|999.9|994.9|999.9|994.9|999.4|994.4|13
1720636800000|2024-07-10 18:40:00|999.8|994.8|1000.5|995.5|1000.6|995.6|999.7|994.7|12
1720637100000|2024-07-10 18:45:00|1000.4|995.4|999.6|994.6|1000.5|995.5|999.4|994.4|22
1720637400000|2024-07-10 18:50:00|999.7|994.7|999.1|994.1|999.7|994.7|998.7|993.7|18
1720637700000|2024-07-10 18:55:00|999|994|999|994|999.1|994.1|998.7|993.7|17
1720638000000|2024-07-10 19:00:00|998.9|993.9|999|994|999.1|994.1|998.7|993.7|17
1720638300000|2024-07-10 19:05:00|999.1|994.1|999.5|994.5|999.5|994.5|999|994|16
1720638600000|2024-07-10 19:10:00|999.4|994.4|999.5|994.5|999.7|994.7|999.2|994.2|18
1720638900000|2024-07-10 19:15:00|999.4|994.4|999.9|994.9|999.9|994.9|999.4|994.4|14
1720639200000|2024-07-10 19:20:00|1000|995|999.9|994.9|1000.1|995.1|999.9|994.9|4
1720639500000|2024-07-10 19:25:00|999.8|994.8|999.9|994.9|1000|995|999.8|994.8|19
1720639800000|2024-07-10 19:30:00|999.8|994.8|999.9|994.9|1000|995|999.6|994.6|13
1720640100000|2024-07-10 19:35:00|999.8|994.8|999.7|994.7|999.8|994.8|999.3|994.3|14
1720640400000|2024-07-10 19:40:00|999.8|994.8|999.6|994.6|999.8|994.8|999.6|994.6|17
1720640700000|2024-07-10 19:45:00|999.7|994.7|1000.5|995.5|1000.5|995.5|999.7|994.7|16
1720641000000|2024-07-10 19:50:00|1000.4|995.4|1000.9|995.9|1000.9|995.9|1000.4|995.4|32
1720641300000|2024-07-10 19:55:00|1001|996|1001.3|996.3|1001.7|996.7|1000.9|995.9|31
1720641600000|2024-07-10 20:00:00|1001.1|996.1|1000.7|995.7|1001.5|996.5|1000.2|995.2|30
1720641900000|2024-07-10 20:05:00|1000.4|995.4|1000.6|995.6|1000.6|995.6|1000.2|995.2|12
1720642200000|2024-07-10 20:10:00|1000.5|995.5|1000.6|995.6|1000.8|995.8|1000.3|995.3|19
1720642500000|2024-07-10 20:15:00|1000.5|995.5|1000|995|1000.5|995.5|999.8|994.8|14
1720642800000|2024-07-10 20:20:00|999.9|994.9|999.8|994.8|999.9|994.9|999.6|994.6|8
1720643100000|2024-07-10 20:25:00|999.7|994.7|1000|995|1000|995|999.7|994.7|8
1720643400000|2024-07-10 20:30:00|999.9|994.9|999.6|994.6|999.9|994.9|999.4|994.4|10
1720643700000|2024-07-10 20:35:00|999.5|994.5|999.5|994.5|999.5|994.5|999.1|994.1|15
1720644000000|2024-07-10 20:40:00|999.4|994.4|999.3|994.3|999.4|994.4|999.3|994.3|2
1720644300000|2024-07-10 20:45:00|999.2|994.2|998.7|993.7|999.3|994.3|998.5|993.5|18
1720644600000|2024-07-10 20:50:00|998.6|993.6|998.6|993.6|998.7|993.7|998.2|993.2|12
1720644900000|2024-07-10 20:55:00|998.7|993.7|998.9|993.9|998.9|993.9|998.6|993.6|12
1720648800000|2024-07-10 22:00:00|999.2|994.2|999.3|994.3|999.6|994.6|999.2|994.2|8
1720649100000|2024-07-10 22:05:00|999.2|994.2|998.7|993.7|999.2|994.2|998.5|993.5|8
1720649400000|2024-07-10 22:10:00|998.5|993.5|998.8|993.8|998.8|993.8|998.3|993.3|6
1720649700000|2024-07-10 22:15:00|998.9|993.9|999.2|994.2|999.2|994.2|998.8|993.8|7
1720650000000|2024-07-10 22:20:00|999|994|999.4|994.4|999.4|994.4|999|994|6
1720650300000|2024-07-10 22:25:00|999.5|994.5|999.6|994.6|999.6|994.6|999.4|994.4|7
1720650600000|2024-07-10 22:30:00|999.5|994.5|999.4|994.4|999.5|994.5|999.3|994.3|9
1720650900000|2024-07-10 22:35:00|999.3|994.3|999.1|994.1|999.4|994.4|998.7|993.7|12
1720651200000|2024-07-10 22:40:00|999.2|994.2|999.6|994.6|999.6|994.6|999.2|994.2|7
1720651500000|2024-07-10 22:45:00|999.7|994.7|999.5|994.5|999.7|994.7|999.4|994.4|6
1720651800000|2024-07-10 22:50:00|999.6|994.6|999.3|994.3|999.6|994.6|999|994|6
1720652100000|2024-07-10 22:55:00|999.2|994.2|999|994|999.2|994.2|999|994|7
1720652400000|2024-07-10 23:00:00|998.9|993.9|999|994|999|994|998.9|993.9|2
1720652700000|2024-07-10 23:05:00|999.1|994.1|999.4|994.4|999.4|994.4|999|994|5
1720653000000|2024-07-10 23:10:00|999.5|994.5|999.4|994.4|999.5|994.5|999.3|994.3|8
1720653300000|2024-07-10 23:15:00|999.5|994.5|999.3|994.3|999.5|994.5|999.3|994.3|5
1720653600000|2024-07-10 23:20:00|999.4|994.4|999.6|994.6|999.6|994.6|999.4|994.4|2
1720653900000|2024-07-10 23:25:00|999.5|994.5|999.4|994.4|999.5|994.5|999.3|994.3|4
1720654200000|2024-07-10 23:30:00|999.2|994.2|999.1|994.1|999.3|994.3|998.9|993.9|14
1720654500000|2024-07-10 23:35:00|998.9|993.9|999|994|999.1|994.1|998.9|993.9|4
1720654800000|2024-07-10 23:40:00|999.1|994.1|999|994|999.1|994.1|998.9|993.9|4
1720655100000|2024-07-10 23:45:00|999.1|994.1|998.9|993.9|999.1|994.1|998.5|993.5|14
1720655400000|2024-07-10 23:50:00|998.8|993.8|998.7|993.7|999|994|998.7|993.7|14
1720655700000|2024-07-10 23:55:00|998.8|993.8|999|994|999|994|998.7|993.7|11
1720656000000|2024-07-11 00:00:00|998.9|993.9|997.9|992.9|998.9|993.9|997.8|992.8|22
1720656300000|2024-07-11 00:05:00|998|993|997.9|992.9|998.1|993.1|997.8|992.8|14
1720656600000|2024-07-11 00:10:00|998|993|998.1|993.1|998.2|993.2|997.5|992.5|24
1720656900000|2024-07-11 00:15:00|998|993|997.6|992.6|998.2|993.2|997.5|992.5|19
1720657200000|2024-07-11 00:20:00|997.4|992.4|997.4|992.4|997.4|992.4|997|992|8
1720657500000|2024-07-11 00:25:00|997.5|992.5|997.5|992.5|997.8|992.8|997.4|992.4|16
1720657800000|2024-07-11 00:30:00|997.6|992.6|997.8|992.8|997.8|992.8|997.4|992.4|14
1720658100000|2024-07-11 00:35:00|997.9|992.9|997.7|992.7|998.4|993.4|997.5|992.5|29
1720658400000|2024-07-11 00:40:00|997.8|992.8|997.9|992.9|998|993|997.8|992.8|10
1720658700000|2024-07-11 00:45:00|998|993|998.3|993.3|998.3|993.3|997.8|992.8|14
1720659000000|2024-07-11 00:50:00|998.4|993.4|997.7|992.7|998.4|993.4|997.7|992.7|21
1720659300000|2024-07-11 00:55:00|997.8|992.8|998|993|998|993|997.7|992.7|13
1720659600000|2024-07-11 01:00:00|998.1|993.1|998.6|993.6|998.9|993.9|998.1|993.1|40
1720659900000|2024-07-11 01:05:00|998.7|993.7|998.7|993.7|998.8|993.8|998.5|993.5|36
1720660200000|2024-07-11 01:10:00|998.6|993.6|998.6|993.6|998.6|993.6|997.7|992.7|29
1720660500000|2024-07-11 01:15:00|998.4|993.4|998.4|993.4|998.6|993.6|998.2|993.2|37
1720660800000|2024-07-11 01:20:00|998.3|993.3|998.4|993.4|998.8|993.8|998.1|993.1|26
1720661100000|2024-07-11 01:25:00|998.5|993.5|997.6|992.6|998.5|993.5|997.4|992.4|24
1720661400000|2024-07-11 01:30:00|997.7|992.7|996.9|991.9|997.8|992.8|996.6|991.6|30
1720661700000|2024-07-11 01:35:00|997|992|996.5|991.5|997.6|992.6|996.3|991.3|28
1720662000000|2024-07-11 01:40:00|996.4|991.4|996.2|991.2|996.5|991.5|996|991|33
1720662300000|2024-07-11 01:45:00|996.4|991.4|996.2|991.2|996.9|991.9|996.1|991.1|28
1720662600000|2024-07-11 01:50:00|996.4|991.4|996.2|991.2|996.5|991.5|995.8|990.8|36
1720662900000|2024-07-11 01:55:00|996.1|991.1|996.6|991.6|996.7|991.7|996.1|991.1|25
1720663200000|2024-07-11 02:00:00|996.9|991.9|997.6|992.6|997.7|992.7|996.6|991.6|34
1720663500000|2024-07-11 02:05:00|997.5|992.5|997.5|992.5|997.7|992.7|997.1|992.1|36
1720663800000|2024-07-11 02:10:00|997.7|992.7|997.5|992.5|997.8|992.8|997.1|992.1|34
1720664100000|2024-07-11 02:15:00|997.4|992.4|996.9|991.9|997.5|992.5|996.8|991.8|24
1720664400000|2024-07-11 02:20:00|997|992|998.5|993.5|998.7|993.7|997|992|27
1720664700000|2024-07-11 02:25:00|998.6|993.6|998.8|993.8|999|994|998.5|993.5|23
1720665000000|2024-07-11 02:30:00|998.9|993.9|999.3|994.3|1000.1|995.1|998.9|993.9|31
1720665300000|2024-07-11 02:35:00|999.4|994.4|999.8|994.8|1000.2|995.2|999.3|994.3|23
1720665600000|2024-07-11 02:40:00|999.7|994.7|999.8|994.8|999.9|994.9|999.4|994.4|21
1720665900000|2024-07-11 02:45:00|999.9|994.9|998.9|993.9|999.9|994.9|998.7|993.7|35
1720666200000|2024-07-11 02:50:00|999|994|998.3|993.3|999|994|997.9|992.9|20
1720666500000|2024-07-11 02:55:00|998.1|993.1|997.8|992.8|998.2|993.2|997.8|992.8|8
1720666800000|2024-07-11 03:00:00|997.7|992.7|997.8|992.8|997.8|992.8|997|992|28
1720667100000|2024-07-11 03:05:00|997.7|992.7|998.2|993.2|998.3|993.3|997.4|992.4|25
1720667400000|2024-07-11 03:10:00|998.3|993.3|998|993|998.3|993.3|997.8|992.8|22
1720667700000|2024-07-11 03:15:00|997.9|992.9|997.7|992.7|997.9|992.9|997.4|992.4|22
1720668000000|2024-07-11 03:20:00|997.6|992.6|997.4|992.4|997.7|992.7|997.2|992.2|13
1720668300000|2024-07-11 03:25:00|997.5|992.5|997.3|992.3|997.7|992.7|996.9|991.9|22
1720668600000|2024-07-11 03:30:00|997.4|992.4|997.6|992.6|997.6|992.6|997.2|992.2|16
1720668900000|2024-07-11 03:35:00|997.5|992.5|998.4|993.4|998.4|993.4|997.4|992.4|11
1720669200000|2024-07-11 03:40:00|998.5|993.5|998.4|993.4|998.7|993.7|998.2|993.2|16
1720669500000|2024-07-11 03:45:00|998.3|993.3|997.8|992.8|998.8|993.8|997.8|992.8|18
1720669800000|2024-07-11 03:50:00|997.9|992.9|997.4|992.4|997.9|992.9|997.2|992.2|7
1720670100000|2024-07-11 03:55:00|997.5|992.5|997.1|992.1|997.6|992.6|997|992|17
1720670400000|2024-07-11 04:00:00|997|992|997.4|992.4|997.4|992.4|997|992|9
1720670700000|2024-07-11 04:05:00|997.3|992.3|997.7|992.7|997.8|992.8|997.3|992.3|8
1720671000000|2024-07-11 04:10:00|997.8|992.8|997.6|992.6|998|993|997.5|992.5|19
1720671300000|2024-07-11 04:15:00|997.5|992.5|996.9|991.9|997.5|992.5|996.9|991.9|9
1720671600000|2024-07-11 04:20:00|997|992|996.9|991.9|997|992|996.6|991.6|12
1720671900000|2024-07-11 04:25:00|996.8|991.8|997.2|992.2|997.3|992.3|996.7|991.7|15
1720672200000|2024-07-11 04:30:00|997.1|992.1|997.6|992.6|997.6|992.6|996.9|991.9|32
1720672500000|2024-07-11 04:35:00|997.7|992.7|998.2|993.2|998.4|993.4|997.6|992.6|20
1720672800000|2024-07-11 04:40:00|998.1|993.1|998.1|993.1|998.4|993.4|998.1|993.1|15
1720673100000|2024-07-11 04:45:00|998|993|997.4|992.4|998|993|997.1|992.1|16
1720673400000|2024-07-11 04:50:00|997.3|992.3|996.9|991.9|997.5|992.5|996.8|991.8|15
1720673700000|2024-07-11 04:55:00|996.8|991.8|997.1|992.1|997.1|992.1|996.8|991.8|8
1720674000000|2024-07-11 05:00:00|997|992|997.1|992.1|997.3|992.3|996.8|991.8|15
1720674300000|2024-07-11 05:05:00|997.3|992.3|997.3|992.3|997.7|992.7|997.2|992.2|12
1720674600000|2024-07-11 05:10:00|997.4|992.4|997.4|992.4|997.6|992.6|997.2|992.2|13
1720674900000|2024-07-11 05:15:00|997.3|992.3|996.3|991.3|997.3|992.3|996.3|991.3|13
1720675200000|2024-07-11 05:20:00|996.4|991.4|996.9|991.9|997|992|996.4|991.4|19
1720675500000|2024-07-11 05:25:00|996.8|991.8|996.9|991.9|997.1|992.1|996|991|24
1720675800000|2024-07-11 05:30:00|997.2|992.2|997.6|992.6|998|993|996.8|991.8|45
1720676100000|2024-07-11 05:35:00|997.4|992.4|999|994|999.3|994.3|997.3|992.3|39
1720676400000|2024-07-11 05:40:00|998.8|993.8|998.9|993.9|999.1|994.1|998.7|993.7|21
1720676700000|2024-07-11 05:45:00|998.8|993.8|998.8|993.8|999.5|994.5|998.5|993.5|25
1720677000000|2024-07-11 05:50:00|999|994|999.6|994.6|999.6|994.6|998.5|993.5|33
1720677300000|2024-07-11 05:55:00|999.5|994.5|999.4|994.4|1000.2|995.2|999.4|994.4|21
1720677600000|2024-07-11 06:00:00|999.3|994.3|999.6|994.6|1000|995|999.3|994.3|35
1720677900000|2024-07-11 06:05:00|999.7|994.7|999.8|994.8|1000.7|995.7|999.6|994.6|34
1720678200000|2024-07-11 06:10:00|999.9|994.9|999.2|994.2|1000.1|995.1|999.1|994.1|29
1720678500000|2024-07-11 06:15:00|999.3|994.3|997.1|992.1|999.4|994.4|997.1|992.1|51
1720678800000|2024-07-11 06:20:00|997|992|995.7|990.7|997.2|992.2|995.5|990.5|60
1720679100000|2024-07-11 06:25:00|995.5|990.5|994.1|989.1|995.9|990.9|993.5|988.5|48
1720679400000|2024-07-11 06:30:00|993.9|988.9|993.8|988.8|994|989|992.9|987.9|46
1720679700000|2024-07-11 06:35:00|993.7|988.7|995.3|990.3|995.4|990.4|992.6|987.6|59
1720680000000|2024-07-11 06:40:00|995.6|990.6|993.6|988.6|996.3|991.3|993.3|988.3|43
1720680300000|2024-07-11 06:45:00|993.9|988.9|994.5|989.5|994.5|989.5|992.8|987.8|44
1720680600000|2024-07-11 06:50:00|994.4|989.4|994.6|989.6|994.9|989.9|994.3|989.3|25
1720680900000|2024-07-11 06:55:00|994.7|989.7|993.4|988.4|994.7|989.7|993.3|988.3|31
1720681200000|2024-07-11 07:00:00|993.5|988.5|992.9|987.9|993.5|988.5|991|986|61
1720681500000|2024-07-11 07:05:00|992.7|987.7|992.2|987.2|993|988|991.7|986.7|43
1720681800000|2024-07-11 07:10:00|991.8|986.8|991.5|986.5|991.8|986.8|990.7|985.7|53
1720682100000|2024-07-11 07:15:00|991.2|986.2|991.3|986.3|991.3|986.3|990.3|985.3|29
1720682400000|2024-07-11 07:20:00|991.4|986.4|992.4|987.4|992.5|987.5|991.4|986.4|31
1720682700000|2024-07-11 07:25:00|992.3|987.3|992.6|987.6|992.7|987.7|991.5|986.5|36
1720683000000|2024-07-11 07:30:00|992.5|987.5|992.4|987.4|993.1|988.1|992.2|987.2|48
1720683300000|2024-07-11 07:35:00|992.3|987.3|992.2|987.2|992.4|987.4|991.6|986.6|37
1720683600000|2024-07-11 07:40:00|992.6|987.6|992.2|987.2|992.9|987.9|991.6|986.6|37
1720683900000|2024-07-11 07:45:00|992.1|987.1|991.3|986.3|992.1|987.1|991.3|986.3|15
1720684200000|2024-07-11 07:50:00|991.4|986.4|991.3|986.3|991.6|986.6|990.5|985.5|38
1720684500000|2024-07-11 07:55:00|991|986|990.2|985.2|991|986|989.8|984.8|30
1720684800000|2024-07-11 08:00:00|990.3|985.3|988.8|983.8|990.4|985.4|988.7|983.7|47
1720685100000|2024-07-11 08:05:00|988.7|983.7|989.1|984.1|989.4|984.4|988.6|983.6|41
1720685400000|2024-07-11 08:10:00|988.9|983.9|989|984|989.8|984.8|988.8|983.8|51
1720685700000|2024-07-11 08:15:00|988.9|983.9|988.3|983.3|989|984|988.1|983.1|15
1720686000000|2024-07-11 08:20:00|987.6|982.6|988.2|983.2|988.8|983.8|986.7|981.7|32
1720686300000|2024-07-11 08:25:00|988.3|983.3|989.7|984.7|990|985|988.3|983.3|39
1720686600000|2024-07-11 08:30:00|989.8|984.8|989.3|984.3|989.9|984.9|989.1|984.1|27
1720686900000|2024-07-11 08:35:00|989.1|984.1|989.4|984.4|989.8|984.8|988.6|983.6|17
1720687200000|2024-07-11 08:40:00|989.6|984.6|989|984|989.7|984.7|988.9|983.9|23
1720687500000|2024-07-11 08:45:00|988.8|983.8|988.7|983.7|989.2|984.2|987.8|982.8|37
1720687800000|2024-07-11 08:50:00|988.8|983.8|987.7|982.7|988.9|983.9|987.5|982.5|30
1720688100000|2024-07-11 08:55:00|987.8|982.8|987.7|982.7|988.2|983.2|987.7|982.7|23
1720688400000|2024-07-11 09:00:00|987.6|982.6|988|983|988.1|983.1|987.4|982.4|36
1720688700000|2024-07-11 09:05:00|988.1|983.1|988.8|983.8|989|984|988.1|983.1|28
1720689000000|2024-07-11 09:10:00|988.9|983.9|989.6|984.6|989.8|984.8|988.8|983.8|26
1720689300000|2024-07-11 09:15:00|989.3|984.3|990.2|985.2|990.2|985.2|989.3|984.3|24
1720689600000|2024-07-11 09:20:00|990.4|985.4|990.4|985.4|990.5|985.5|989.8|984.8|14
1720689900000|2024-07-11 09:25:00|990.5|985.5|991.3|986.3|991.5|986.5|990.5|985.5|27
1720690200000|2024-07-11 09:30:00|991.2|986.2|991.6|986.6|991.6|986.6|990.7|985.7|30
1720690500000|2024-07-11 09:35:00|991.5|986.5|992.2|987.2|992.6|987.6|991.5|986.5|18
1720690800000|2024-07-11 09:40:00|992|987|992.7|987.7|993.2|988.2|992|987|31
1720691100000|2024-07-11 09:45:00|992.6|987.6|991.7|986.7|992.7|987.7|991.7|986.7|16
1720691400000|2024-07-11 09:50:00|991.9|986.9|992.7|987.7|992.9|987.9|991.9|986.9|32
1720691700000|2024-07-11 09:55:00|992.8|987.8|993.4|988.4|993.6|988.6|992.7|987.7|24
1720692000000|2024-07-11 10:00:00|993.3|988.3|993|988|993.4|988.4|993|988|20
1720692300000|2024-07-11 10:05:00|993.1|988.1|993.3|988.3|993.5|988.5|993|988|27
1720692600000|2024-07-11 10:10:00|993.2|988.2|992.6|987.6|993.2|988.2|992|987|21
1720692900000|2024-07-11 10:15:00|992.5|987.5|993|988|993.1|988.1|992.5|987.5|10
1720693200000|2024-07-11 10:20:00|993.2|988.2|994.2|989.2|994.2|989.2|993.1|988.1|26
1720693500000|2024-07-11 10:25:00|994.3|989.3|993.8|988.8|994.4|989.4|993.8|988.8|26
1720693800000|2024-07-11 10:30:00|994|989|993.5|988.5|994|989|993.3|988.3|24
1720694100000|2024-07-11 10:35:00|993.4|988.4|993|988|993.6|988.6|993|988|13
1720694400000|2024-07-11 10:40:00|993.2|988.2|993.2|988.2|993.5|988.5|993.1|988.1|14
1720694700000|2024-07-11 10:45:00|993.7|988.7|993.7|988.7|993.9|988.9|993.7|988.7|6
1720695000000|2024-07-11 10:50:00|993.8|988.8|994.1|989.1|994.2|989.2|993.8|988.8|11
1720695300000|2024-07-11 10:55:00|993.8|988.8|992.9|987.9|994|989|992.6|987.6|31
1720695600000|2024-07-11 11:00:00|992|987|991.8|986.8|992|987|990.9|985.9|34
1720695900000|2024-07-11 11:05:00|991.7|986.7|991.8|986.8|992.4|987.4|991.1|986.1|24
1720696200000|2024-07-11 11:10:00|991.9|986.9|992.3|987.3|992.6|987.6|991.5|986.5|28
1720696500000|2024-07-11 11:15:00|992.4|987.4|992|987|992.7|987.7|992|987|28
1720696800000|2024-07-11 11:20:00|991.9|986.9|992.7|987.7|992.8|987.8|991.9|986.9|24
1720697100000|2024-07-11 11:25:00|992.8|987.8|992.9|987.9|993.1|988.1|992.5|987.5|25
1720697400000|2024-07-11 11:30:00|993.1|988.1|992.7|987.7|993.5|988.5|992.6|987.6|34
1720697700000|2024-07-11 11:35:00|992.8|987.8|991.4|986.4|992.8|987.8|991.3|986.3|31
1720698000000|2024-07-11 11:40:00|991.5|986.5|991.9|986.9|992.7|987.7|991.4|986.4|26
1720698300000|2024-07-11 11:45:00|991.8|986.8|992.2|987.2|992.3|987.3|991.5|986.5|23
1720698600000|2024-07-11 11:50:00|992.3|987.3|991.8|986.8|992.6|987.6|991.6|986.6|37
1720698900000|2024-07-11 11:55:00|991.9|986.9|992.5|987.5|992.8|987.8|991.5|986.5|67
1720699200000|2024-07-11 12:00:00|992.7|987.7|994.2|989.2|995.2|990.2|992.2|987.2|76
1720699500000|2024-07-11 12:05:00|994.1|989.1|995.8|990.8|996.3|991.3|994.1|989.1|68
1720699800000|2024-07-11 12:10:00|995.7|990.7|996.6|991.6|998|993|995.7|990.7|88
1720700100000|2024-07-11 12:15:00|996.5|991.5|994.8|989.8|996.8|991.8|994.4|989.4|66
1720700400000|2024-07-11 12:20:00|994.4|989.4|994.5|989.5|995.2|990.2|992.1|987.1|93
1720700700000|2024-07-11 12:25:00|994.7|989.7|994.2|989.2|996.6|991.6|993.8|988.8|104
1720701000000|2024-07-11 12:30:00|997.3|992.3|1008.3|1003.3|1009.5|1004.5|997.3|992.3|427
1720701300000|2024-07-11 12:35:00|1008.2|1003.2|1010.2|1005.2|1011.6|1006.6|1007.2|1002.2|380
1720701600000|2024-07-11 12:40:00|1010.4|1005.4|1014.8|1009.8|1014.8|1009.8|1009.3|1004.3|365
1720701900000|2024-07-11 12:45:00|1014.7|1009.7|1015.5|1010.5|1015.5|1010.5|1013|1008|303
1720702200000|2024-07-11 12:50:00|1015.7|1010.7|1011.1|1006.1|1015.8|1010.8|1010.3|1005.3|287
1720702500000|2024-07-11 12:55:00|1011.2|1006.2|1010.8|1005.8|1012.4|1007.4|1010.2|1005.2|272
1720702800000|2024-07-11 13:00:00|1010.7|1005.7|1010.2|1005.2|1012.6|1007.6|1009.3|1004.3|320
1720703100000|2024-07-11 13:05:00|1010.3|1005.3|1011.9|1006.9|1013|1008|1010.3|1005.3|329
1720703400000|2024-07-11 13:10:00|1012|1007|1009.2|1004.2|1012.6|1007.6|1009.2|1004.2|260
1720703700000|2024-07-11 13:15:00|1009.3|1004.3|1007|1002|1009.9|1004.9|1005.9|1000.9|234
1720704000000|2024-07-11 13:20:00|1007.2|1002.2|1007.9|1002.9|1008.6|1003.6|1005.1|1000.1|240
1720704300000|2024-07-11 13:25:00|1007.7|1002.7|1007.5|1002.5|1008.3|1003.3|1006.4|1001.4|195
1720704600000|2024-07-11 13:30:00|1007.4|1002.4|1007.3|1002.3|1008|1003|1004|999|378
1720704900000|2024-07-11 13:35:00|1007.2|1002.2|1007.5|1002.5|1007.7|1002.7|1005|1000|301
1720705200000|2024-07-11 13:40:00|1007.4|1002.4|1009.4|1004.4|1009.4|1004.4|1004.7|999.7|275
1720705500000|2024-07-11 13:45:00|1009.5|1004.5|1009.5|1004.5|1010.1|1005.1|1007.8|1002.8|260
1720705800000|2024-07-11 13:50:00|1009.6|1004.6|1009.6|1004.6|1009.9|1004.9|1008.6|1003.6|230
1720706100000|2024-07-11 13:55:00|1009.7|1004.7|1013.1|1008.1|1013.8|1008.8|1009.4|1004.4|173
1720706400000|2024-07-11 14:00:00|1013.4|1008.4|1013|1008|1013.7|1008.7|1011.6|1006.6|213
1720706700000|2024-07-11 14:05:00|1012.9|1007.9|1012.3|1007.3|1013.4|1008.4|1011.8|1006.8|161
1720707000000|2024-07-11 14:10:00|1012.4|1007.4|1012.4|1007.4|1013.1|1008.1|1011.4|1006.4|180
1720707300000|2024-07-11 14:15:00|1012.5|1007.5|1009.3|1004.3|1012.7|1007.7|1008.6|1003.6|219
1720707600000|2024-07-11 14:20:00|1009.2|1004.2|1007.9|1002.9|1009.3|1004.3|1007.1|1002.1|218
1720707900000|2024-07-11 14:25:00|1008|1003|1004.1|999.1|1008.4|1003.4|1004.1|999.1|173
1720708200000|2024-07-11 14:30:00|1003.9|998.9|1002.5|997.5|1006.7|1001.7|1002.5|997.5|226
1720708500000|2024-07-11 14:35:00|1002.4|997.4|1005|1000|1005.4|1000.4|1001.7|996.7|151
1720708800000|2024-07-11 14:40:00|1005.1|1000.1|1007.2|1002.2|1007.2|1002.2|1004.2|999.2|151
1720709100000|2024-07-11 14:45:00|1007.4|1002.4|1008|1003|1008|1003|1006.2|1001.2|104
1720709400000|2024-07-11 14:50:00|1008.1|1003.1|1010.8|1005.8|1011.2|1006.2|1008|1003|102
1720709700000|2024-07-11 14:55:00|1010.7|1005.7|1010.1|1005.1|1010.7|1005.7|1009.4|1004.4|111
1720710000000|2024-07-11 15:00:00|1010.2|1005.2|1009.6|1004.6|1011|1006|1007.9|1002.9|117
1720710300000|2024-07-11 15:05:00|1009.7|1004.7|1010.8|1005.8|1011|1006|1009.1|1004.1|122
1720710600000|2024-07-11 15:10:00|1010.9|1005.9|1011|1006|1012.1|1007.1|1010.2|1005.2|89
1720710900000|2024-07-11 15:15:00|1010.9|1005.9|1011.9|1006.9|1012.3|1007.3|1010.3|1005.3|98
1720711200000|2024-07-11 15:20:00|1012|1007|1009.8|1004.8|1012|1007|1009.6|1004.6|123
1720711500000|2024-07-11 15:25:00|1009.7|1004.7|1008.9|1003.9|1010.2|1005.2|1008.3|1003.3|97
1720711800000|2024-07-11 15:30:00|1009.1|1004.1|1009.4|1004.4|1010.3|1005.3|1008.2|1003.2|108
1720712100000|2024-07-11 15:35:00|1009.3|1004.3|1009.6|1004.6|1010.3|1005.3|1008.7|1003.7|82
1720712400000|2024-07-11 15:40:00|1009.8|1004.8|1009.5|1004.5|1010|1005|1008.2|1003.2|90
1720712700000|2024-07-11 15:45:00|1009.6|1004.6|1008.6|1003.6|1010.8|1005.8|1008.2|1003.2|95
1720713000000|2024-07-11 15:50:00|1008.7|1003.7|1009.8|1004.8|1009.9|1004.9|1008.6|1003.6|72
1720713300000|2024-07-11 15:55:00|1009.6|1004.6|1009.3|1004.3|1010.6|1005.6|1009|1004|68
1720713600000|2024-07-11 16:00:00|1009.2|1004.2|1007.5|1002.5|1009.6|1004.6|1007.4|1002.4|70
1720713900000|2024-07-11 16:05:00|1007.4|1002.4|1008.3|1003.3|1008.3|1003.3|1006.5|1001.5|76
1720714200000|2024-07-11 16:10:00|1007.9|1002.9|1007.9|1002.9|1008.1|1003.1|1007.1|1002.1|53
1720714500000|2024-07-11 16:15:00|1007.7|1002.7|1006.9|1001.9|1008|1003|1006.9|1001.9|53
1720714800000|2024-07-11 16:20:00|1006.8|1001.8|1006.5|1001.5|1007.6|1002.6|1006.5|1001.5|59
1720715100000|2024-07-11 16:25:00|1006.7|1001.7|1007.5|1002.5|1007.9|1002.9|1006.5|1001.5|54
1720715400000|2024-07-11 16:30:00|1007.3|1002.3|1007.5|1002.5|1007.8|1002.8|1007.1|1002.1|46
1720715700000|2024-07-11 16:35:00|1007.4|1002.4|1006.3|1001.3|1007.5|1002.5|1005.4|1000.4|69
1720716000000|2024-07-11 16:40:00|1006.2|1001.2|1007.1|1002.1|1007.2|1002.2|1006|1001|45
1720716300000|2024-07-11 16:45:00|1007|1002|1005.7|1000.7|1007.1|1002.1|1005.7|1000.7|55
1720716600000|2024-07-11 16:50:00|1005.8|1000.8|1006.2|1001.2|1007.2|1002.2|1005.6|1000.6|53
1720716900000|2024-07-11 16:55:00|1006.3|1001.3|1005.7|1000.7|1006.9|1001.9|1005.6|1000.6|53
1720717200000|2024-07-11 17:00:00|1005.9|1000.9|1005.1|1000.1|1006.9|1001.9|1004.9|999.9|89
1720717500000|2024-07-11 17:05:00|1005|1000|1005.7|1000.7|1006|1001|1004.5|999.5|65
1720717800000|2024-07-11 17:10:00|1005.6|1000.6|1006.6|1001.6|1006.6|1001.6|1005.5|1000.5|42
1720718100000|2024-07-11 17:15:00|1006.5|1001.5|1006.4|1001.4|1007.2|1002.2|1006.4|1001.4|34
1720718400000|2024-07-11 17:20:00|1006.3|1001.3|1006.6|1001.6|1007.4|1002.4|1006.3|1001.3|41
1720718700000|2024-07-11 17:25:00|1006.7|1001.7|1007.2|1002.2|1007.5|1002.5|1006.6|1001.6|39
1720719000000|2024-07-11 17:30:00|1007.1|1002.1|1006.9|1001.9|1007.5|1002.5|1006.7|1001.7|40
1720719300000|2024-07-11 17:35:00|1006.8|1001.8|1006.6|1001.6|1007.4|1002.4|1006.5|1001.5|49
1720719600000|2024-07-11 17:40:00|1006.5|1001.5|1007|1002|1007.1|1002.1|1006.5|1001.5|31
1720719900000|2024-07-11 17:45:00|1007.2|1002.2|1007.3|1002.3|1007.4|1002.4|1006.9|1001.9|35
1720720200000|2024-07-11 17:50:00|1007.2|1002.2|1006.8|1001.8|1007.6|1002.6|1006.8|1001.8|27
1720720500000|2024-07-11 17:55:00|1006.9|1001.9|1006.9|1001.9|1007.2|1002.2|1006.7|1001.7|20
1720720800000|2024-07-11 18:00:00|1006.8|1001.8|1007.4|1002.4|1007.4|1002.4|1006.7|1001.7|27
1720721100000|2024-07-11 18:05:00|1007.3|1002.3|1007.9|1002.9|1008.3|1003.3|1007.3|1002.3|34
1720721400000|2024-07-11 18:10:00|1008|1003|1008.3|1003.3|1008.3|1003.3|1007.5|1002.5|36
1720721700000|2024-07-11 18:15:00|1008.2|1003.2|1009.1|1004.1|1009.3|1004.3|1008.2|1003.2|32
1720722000000|2024-07-11 18:20:00|1009.2|1004.2|1007.6|1002.6|1009.4|1004.4|1007.5|1002.5|28
1720722300000|2024-07-11 18:25:00|1007.5|1002.5|1007.8|1002.8|1007.8|1002.8|1007.3|1002.3|26
1720722600000|2024-07-11 18:30:00|1008|1003|1008.6|1003.6|1008.9|1003.9|1007.9|1002.9|29
1720722900000|2024-07-11 18:35:00|1008.7|1003.7|1008.5|1003.5|1008.7|1003.7|1008.2|1003.2|29
1720723200000|2024-07-11 18:40:00|1008.4|1003.4|1008.7|1003.7|1008.8|1003.8|1008.2|1003.2|27
1720723500000|2024-07-11 18:45:00|1008.8|1003.8|1009|1004|1009.2|1004.2|1008.8|1003.8|18
1720723800000|2024-07-11 18:50:00|1009.1|1004.1|1008.8|1003.8|1009.3|1004.3|1008.7|1003.7|24
1720724100000|2024-07-11 18:55:00|1008.9|1003.9|1009.2|1004.2|1009.4|1004.4|1008.9|1003.9|21
1720724400000|2024-07-11 19:00:00|1009.3|1004.3|1008.7|1003.7|1009.4|1004.4|1008.7|1003.7|22
1720724700000|2024-07-11 19:05:00|1008.9|1003.9|1008.8|1003.8|1008.9|1003.9|1008.5|1003.5|21
1720725000000|2024-07-11 19:10:00|1008.9|1003.9|1008.4|1003.4|1008.9|1003.9|1008.3|1003.3|9
1720725300000|2024-07-11 19:15:00|1008.6|1003.6|1009.2|1004.2|1009.4|1004.4|1008.6|1003.6|19
1720725600000|2024-07-11 19:20:00|1009.1|1004.1|1009.4|1004.4|1009.6|1004.6|1009.1|1004.1|10
1720725900000|2024-07-11 19:25:00|1009.5|1004.5|1009.5|1004.5|1009.8|1004.8|1009.5|1004.5|15
1720726200000|2024-07-11 19:30:00|1009.6|1004.6|1009.4|1004.4|1009.7|1004.7|1009.4|1004.4|20
1720726500000|2024-07-11 19:35:00|1009.5|1004.5|1010.2|1005.2|1010.4|1005.4|1009.5|1004.5|24
1720726800000|2024-07-11 19:40:00|1010.1|1005.1|1010.1|1005.1|1010.6|1005.6|1010|1005|25
1720727100000|2024-07-11 19:45:00|1010.2|1005.2|1010.1|1005.1|1010.4|1005.4|1010.1|1005.1|23
1720727400000|2024-07-11 19:50:00|1010|1005|1009.7|1004.7|1010|1005|1009.7|1004.7|14
1720727700000|2024-07-11 19:55:00|1009.6|1004.6|1009.7|1004.7|1010.1|1005.1|1009.6|1004.6|22
1720728000000|2024-07-11 20:00:00|1009.6|1004.6|1009.5|1004.5|1009.6|1004.6|1009.1|1004.1|13
1720728300000|2024-07-11 20:05:00|1009.6|1004.6|1009.8|1004.8|1010|1005|1009.6|1004.6|15
1720728600000|2024-07-11 20:10:00|1009.7|1004.7|1009.5|1004.5|1009.9|1004.9|1009.5|1004.5|10
1720728900000|2024-07-11 20:15:00|1009.4|1004.4|1009.6|1004.6|1009.6|1004.6|1009.3|1004.3|9
1720729200000|2024-07-11 20:20:00|1009.5|1004.5|1009.6|1004.6|1009.6|1004.6|1009.5|1004.5|8
1720729500000|2024-07-11 20:25:00|1009.7|1004.7|1009.6|1004.6|1009.8|1004.8|1009.6|1004.6|12
1720729800000|2024-07-11 20:30:00|1009.5|1004.5|1009.4|1004.4|1009.5|1004.5|1009.4|1004.4|2
1720730100000|2024-07-11 20:35:00|1009.3|1004.3|1009.4|1004.4|1009.6|1004.6|1009.3|1004.3|8
1720730400000|2024-07-11 20:40:00|1009.5|1004.5|1009.5|1004.5|1009.5|1004.5|1009.4|1004.4|9
1720730700000|2024-07-11 20:45:00|1009.6|1004.6|1009.7|1004.7|1009.7|1004.7|1009.4|1004.4|11
1720731000000|2024-07-11 20:50:00|1009.6|1004.6|1009.9|1004.9|1009.9|1004.9|1009.6|1004.6|13
1720731300000|2024-07-11 20:55:00|1010.3|1005.3|1010.5|1005.5|1010.6|1005.6|1010|1005|16
1720735200000|2024-07-11 22:00:00|1009.6|1004.6|1008.5|1003.5|1010|1005|1008.5|1003.5|13
1720735500000|2024-07-11 22:05:00|1008.4|1003.4|1008|1003|1008.5|1003.5|1007.8|1002.8|14
1720735800000|2024-07-11 22:10:00|1007.9|1002.9|1008|1003|1008.2|1003.2|1007.7|1002.7|21
1720736100000|2024-07-11 22:15:00|1007.9|1002.9|1008.1|1003.1|1008.1|1003.1|1007.8|1002.8|8
1720736400000|2024-07-11 22:20:00|1007.9|1002.9|1007.7|1002.7|1008.1|1003.1|1007.7|1002.7|9
1720736700000|2024-07-11 22:25:00|1007.6|1002.6|1007.8|1002.8|1008.2|1003.2|1007.6|1002.6|23
1720737000000|2024-07-11 22:30:00|1007.9|1002.9|1008.1|1003.1|1008.2|1003.2|1007.9|1002.9|8
1720737300000|2024-07-11 22:35:00|1008.2|1003.2|1008.1|1003.1|1008.2|1003.2|1007.7|1002.7|15
1720737600000|2024-07-11 22:40:00|1008|1003|1008|1003|1008|1003|1007.8|1002.8|9
1720737900000|2024-07-11 22:45:00|1008.1|1003.1|1007.8|1002.8|1008.2|1003.2|1007.8|1002.8|8
1720738200000|2024-07-11 22:50:00|1007.7|1002.7|1007.8|1002.8|1007.9|1002.9|1007.7|1002.7|3
1720738500000|2024-07-11 22:55:00|1007.9|1002.9|1007.9|1002.9|1008|1003|1007.9|1002.9|5
1720738800000|2024-07-11 23:00:00|1007.8|1002.8|1007.8|1002.8|1007.9|1002.9|1007.6|1002.6|9
1720739100000|2024-07-11 23:05:00|1007.7|1002.7|1007.9|1002.9|1007.9|1002.9|1007.6|1002.6|8
1720739400000|2024-07-11 23:10:00|1008|1003|1008.1|1003.1|1008.1|1003.1|1007.9|1002.9|5
1720739700000|2024-07-11 23:15:00|1008.2|1003.2|1008.2|1003.2|1008.2|1003.2|1007.9|1002.9|9
1720740000000|2024-07-11 23:20:00|1008.3|1003.3|1008.6|1003.6|1008.9|1003.9|1008.3|1003.3|14
1720740300000|2024-07-11 23:25:00|1008.5|1003.5|1009.8|1004.8|1009.9|1004.9|1008.5|1003.5|34
1720740600000|2024-07-11 23:30:00|1009.6|1004.6|1008.8|1003.8|1009.7|1004.7|1008.8|1003.8|35
1720740900000|2024-07-11 23:35:00|1008.6|1003.6|1008.6|1003.6|1008.7|1003.7|1008.6|1003.6|3
1720741200000|2024-07-11 23:40:00|1008.7|1003.7|1008.9|1003.9|1008.9|1003.9|1008.6|1003.6|10
1720741500000|2024-07-11 23:45:00|1008.8|1003.8|1009.6|1004.6|1009.7|1004.7|1008.2|1003.2|67
1720741800000|2024-07-11 23:50:00|1009.5|1004.5|1010.5|1005.5|1010.6|1005.6|1009.5|1004.5|34
1720742100000|2024-07-11 23:55:00|1010.4|1005.4|1011.1|1006.1|1011.3|1006.3|1010.4|1005.4|24
1720742400000|2024-07-12 00:00:00|1011.3|1006.3|1010.4|1005.4|1011.3|1006.3|1010.4|1005.4|40
1720742700000|2024-07-12 00:05:00|1010.2|1005.2|1009.5|1004.5|1010.3|1005.3|1008.8|1003.8|39
1720743000000|2024-07-12 00:10:00|1009.6|1004.6|1009.4|1004.4|1010.1|1005.1|1009.4|1004.4|34
1720743300000|2024-07-12 00:15:00|1009.5|1004.5|1010.1|1005.1|1010.4|1005.4|1009.5|1004.5|21
1720743600000|2024-07-12 00:20:00|1009.9|1004.9|1008.7|1003.7|1009.9|1004.9|1008.7|1003.7|25
1720743900000|2024-07-12 00:25:00|1008.9|1003.9|1008.9|1003.9|1009.5|1004.5|1008.8|1003.8|30
1720744200000|2024-07-12 00:30:00|1009|1004|1008.9|1003.9|1009.1|1004.1|1008.8|1003.8|19
1720744500000|2024-07-12 00:35:00|1008.8|1003.8|1008.6|1003.6|1008.9|1003.9|1008.4|1003.4|9
1720744800000|2024-07-12 00:40:00|1008.4|1003.4|1009|1004|1009.1|1004.1|1008.4|1003.4|17
1720745100000|2024-07-12 00:45:00|1009.1|1004.1|1009.1|1004.1|1009.1|1004.1|1008.9|1003.9|8
1720745400000|2024-07-12 00:50:00|1009|1004|1008.4|1003.4|1009.1|1004.1|1008.2|1003.2|30
1720745700000|2024-07-12 00:55:00|1008.3|1003.3|1008.8|1003.8|1008.8|1003.8|1008.2|1003.2|20
1720746000000|2024-07-12 01:00:00|1008.7|1003.7|1009|1004|1009.2|1004.2|1008.2|1003.2|50
1720746300000|2024-07-12 01:05:00|1009.1|1004.1|1008.4|1003.4|1009.3|1004.3|1008.4|1003.4|43
1720746600000|2024-07-12 01:10:00|1008.5|1003.5|1007.5|1002.5|1008.5|1003.5|1007.5|1002.5|25
1720746900000|2024-07-12 01:15:00|1007.4|1002.4|1006.1|1001.1|1007.5|1002.5|1006|1001|33
1720747200000|2024-07-12 01:20:00|1006.3|1001.3|1007.3|1002.3|1007.6|1002.6|1005.8|1000.8|49
1720747500000|2024-07-12 01:25:00|1007.4|1002.4|1005.7|1000.7|1007.4|1002.4|1005.2|1000.2|53
1720747800000|2024-07-12 01:30:00|1005.6|1000.6|1006|1001|1006.4|1001.4|1005.4|1000.4|58
1720748100000|2024-07-12 01:35:00|1006.1|1001.1|1005.5|1000.5|1006.1|1001.1|1005|1000|62
1720748400000|2024-07-12 01:40:00|1005.4|1000.4|1004.9|999.9|1005.5|1000.5|1003.9|998.9|52
1720748700000|2024-07-12 01:45:00|1005|1000|1005.2|1000.2|1005.3|1000.3|1004.5|999.5|40
1720749000000|2024-07-12 01:50:00|1005|1000|1004.7|999.7|1005|1000|1004.6|999.6|45
1720749300000|2024-07-12 01:55:00|1004.8|999.8|1004.7|999.7|1004.9|999.9|1004.4|999.4|37
1720749600000|2024-07-12 02:00:00|1004.6|999.6|1004.8|999.8|1005|1000|1004.2|999.2|38
1720749900000|2024-07-12 02:05:00|1004.9|999.9|1005.8|1000.8|1006.3|1001.3|1004.9|999.9|44
1720750200000|2024-07-12 02:10:00|1005.9|1000.9|1005.7|1000.7|1006|1001|1005.3|1000.3|25
1720750500000|2024-07-12 02:15:00|1005.8|1000.8|1006.1|1001.1|1006.1|1001.1|1005.4|1000.4|25
1720750800000|2024-07-12 02:20:00|1006.2|1001.2|1005.6|1000.6|1006.5|1001.5|1005.6|1000.6|20
1720751100000|2024-07-12 02:25:00|1005.5|1000.5|1006.6|1001.6|1006.8|1001.8|1005.5|1000.5|19
1720751400000|2024-07-12 02:30:00|1006.5|1001.5|1006.5|1001.5|1006.5|1001.5|1005.9|1000.9|32
1720751700000|2024-07-12 02:35:00|1006.4|1001.4|1006.7|1001.7|1006.9|1001.9|1006.1|1001.1|40
1720752000000|2024-07-12 02:40:00|1006.6|1001.6|1008.1|1003.1|1008.1|1003.1|1006.6|1001.6|42
1720752300000|2024-07-12 02:45:00|1008|1003|1008|1003|1008.2|1003.2|1007.5|1002.5|28
1720752600000|2024-07-12 02:50:00|1007.9|1002.9|1007.8|1002.8|1008.1|1003.1|1007.4|1002.4|35
1720752900000|2024-07-12 02:55:00|1007.9|1002.9|1007.6|1002.6|1008.1|1003.1|1007.6|1002.6|22
1720753200000|2024-07-12 03:00:00|1007.4|1002.4|1007.3|1002.3|1007.5|1002.5|1006.9|1001.9|21
1720753500000|2024-07-12 03:05:00|1007.4|1002.4|1007.5|1002.5|1007.6|1002.6|1006.9|1001.9|32
1720753800000|2024-07-12 03:10:00|1007.6|1002.6|1006.9|1001.9|1007.9|1002.9|1006.8|1001.8|37
1720754100000|2024-07-12 03:15:00|1006.8|1001.8|1007.6|1002.6|1007.8|1002.8|1006.3|1001.3|27
1720754400000|2024-07-12 03:20:00|1007.5|1002.5|1007.5|1002.5|1007.8|1002.8|1007.4|1002.4|34
1720754700000|2024-07-12 03:25:00|1007.4|1002.4|1007|1002|1007.4|1002.4|1006.8|1001.8|24
1720755000000|2024-07-12 03:30:00|1007.1|1002.1|1007.4|1002.4|1007.4|1002.4|1006.8|1001.8|23
1720755300000|2024-07-12 03:35:00|1007.3|1002.3|1007.6|1002.6|1007.6|1002.6|1007|1002|16
1720755600000|2024-07-12 03:40:00|1007.5|1002.5|1008.1|1003.1|1008.3|1003.3|1007.4|1002.4|16
1720755900000|2024-07-12 03:45:00|1008|1003|1007.3|1002.3|1008|1003|1007.2|1002.2|17
1720756200000|2024-07-12 03:50:00|1007.4|1002.4|1007.4|1002.4|1007.6|1002.6|1007.1|1002.1|20
1720756500000|2024-07-12 03:55:00|1007.3|1002.3|1006.7|1001.7|1007.3|1002.3|1006.5|1001.5|13
1720756800000|2024-07-12 04:00:00|1006.6|1001.6|1006.5|1001.5|1006.6|1001.6|1006.2|1001.2|10
1720757100000|2024-07-12 04:05:00|1006.4|1001.4|1006.5|1001.5|1006.5|1001.5|1006.2|1001.2|8
1720757400000|2024-07-12 04:10:00|1006.6|1001.6|1006.7|1001.7|1006.7|1001.7|1006.2|1001.2|13
1720757700000|2024-07-12 04:15:00|1006.6|1001.6|1006.2|1001.2|1006.8|1001.8|1006.2|1001.2|14
1720758000000|2024-07-12 04:20:00|1006.3|1001.3|1005.8|1000.8|1006.3|1001.3|1005.8|1000.8|14
1720758300000|2024-07-12 04:25:00|1005.9|1000.9|1005.8|1000.8|1005.9|1000.9|1005.6|1000.6|8
1720758600000|2024-07-12 04:30:00|1005.9|1000.9|1006.3|1001.3|1006.3|1001.3|1005.9|1000.9|7
1720758900000|2024-07-12 04:35:00|1006.1|1001.1|1006.3|1001.3|1006.4|1001.4|1006|1001|17
1720759200000|2024-07-12 04:40:00|1006.2|1001.2|1006.2|1001.2|1006.3|1001.3|1006.1|1001.1|5
1720759500000|2024-07-12 04:45:00|1006.1|1001.1|1006|1001|1006.2|1001.2|1006|1001|6
1720759800000|2024-07-12 04:50:00|1005.9|1000.9|1005.7|1000.7|1006.1|1001.1|1005.7|1000.7|13
1720760100000|2024-07-12 04:55:00|1005.6|1000.6|1005.3|1000.3|1005.6|1000.6|1005.1|1000.1|8
1720760400000|2024-07-12 05:00:00|1005.4|1000.4|1005.9|1000.9|1006|1001|1005.4|1000.4|18
1720760700000|2024-07-12 05:05:00|1005.8|1000.8|1005.5|1000.5|1005.8|1000.8|1005.3|1000.3|14
1720761000000|2024-07-12 05:10:00|1005.4|1000.4|1004.9|999.9|1005.5|1000.5|1004.6|999.6|18
1720761300000|2024-07-12 05:15:00|1004.8|999.8|1004.7|999.7|1005|1000|1004.6|999.6|25
1720761600000|2024-07-12 05:20:00|1004.8|999.8|1005.6|1000.6|1005.6|1000.6|1004.8|999.8|23
1720761900000|2024-07-12 05:25:00|1005.3|1000.3|1005.4|1000.4|1005.6|1000.6|1005.2|1000.2|13
1720762200000|2024-07-12 05:30:00|1005.6|1000.6|1004.6|999.6|1005.6|1000.6|1004.4|999.4|30
1720762500000|2024-07-12 05:35:00|1004.5|999.5|1003.4|998.4|1004.7|999.7|1003.1|998.1|56
1720762800000|2024-07-12 05:40:00|1003.3|998.3|1004.3|999.3|1004.4|999.4|1003.2|998.2|38
1720763100000|2024-07-12 05:45:00|1004.4|999.4|1004.1|999.1|1005.2|1000.2|1004.1|999.1|49
1720763400000|2024-07-12 05:50:00|1004.2|999.2|1003.8|998.8|1004.2|999.2|1003.5|998.5|39
1720763700000|2024-07-12 05:55:00|1003.7|998.7|1003.3|998.3|1003.7|998.7|1003|998|36
1720764000000|2024-07-12 06:00:00|1003.4|998.4|1002.5|997.5|1003.9|998.9|1000.8|995.8|90
1720764300000|2024-07-12 06:05:00|1002.7|997.7|1003.2|998.2|1003.3|998.3|1001.9|996.9|47
1720764600000|2024-07-12 06:10:00|1003.3|998.3|1001.6|996.6|1003.5|998.5|1001.5|996.5|54
1720764900000|2024-07-12 06:15:00|1001.8|996.8|1002.1|997.1|1002.9|997.9|1001.4|996.4|61
1720765200000|2024-07-12 06:20:00|1002.2|997.2|1001.7|996.7|1002.4|997.4|1001.5|996.5|44
1720765500000|2024-07-12 06:25:00|1001.6|996.6|1000.7|995.7|1001.6|996.6|1000.5|995.5|38
1720765800000|2024-07-12 06:30:00|1000.9|995.9|1000.7|995.7|1001.3|996.3|1000.2|995.2|45
1720766100000|2024-07-12 06:35:00|1000.6|995.6|1000.1|995.1|1000.7|995.7|999.4|994.4|46
1720766400000|2024-07-12 06:40:00|1000|995|1001.1|996.1|1001.1|996.1|1000|995|48
1720766700000|2024-07-12 06:45:00|1001|996|999.6|994.6|1001.1|996.1|999|994|62
1720767000000|2024-07-12 06:50:00|999.7|994.7|1000|995|1000|995|999.4|994.4|41
1720767300000|2024-07-12 06:55:00|999.9|994.9|999.1|994.1|1000.6|995.6|999|994|54
1720767600000|2024-07-12 07:00:00|999|994|999.2|994.2|1000|995|998.9|993.9|51
1720767900000|2024-07-12 07:05:00|999.3|994.3|998.1|993.1|999.7|994.7|997.9|992.9|57
1720768200000|2024-07-12 07:10:00|998|993|998|993|998.3|993.3|996.9|991.9|60
1720768500000|2024-07-12 07:15:00|997.9|992.9|997.3|992.3|997.9|992.9|996.6|991.6|51
1720768800000|2024-07-12 07:20:00|997.1|992.1|997.3|992.3|997.4|992.4|996.8|991.8|44
1720769100000|2024-07-12 07:25:00|997.1|992.1|997|992|997.2|992.2|995.9|990.9|53
1720769400000|2024-07-12 07:30:00|996.7|991.7|997.6|992.6|998.2|993.2|996.7|991.7|63
1720769700000|2024-07-12 07:35:00|997.5|992.5|996.3|991.3|997.5|992.5|995.9|990.9|46
1720770000000|2024-07-12 07:40:00|996.1|991.1|996.8|991.8|997.1|992.1|995.6|990.6|55
1720770300000|2024-07-12 07:45:00|996.7|991.7|997.3|992.3|998.2|993.2|996.5|991.5|45
1720770600000|2024-07-12 07:50:00|997.2|992.2|996.9|991.9|997.4|992.4|996.8|991.8|39
1720770900000|2024-07-12 07:55:00|996.8|991.8|996.7|991.7|996.8|991.8|995.8|990.8|35
1720771200000|2024-07-12 08:00:00|996.5|991.5|998.4|993.4|998.5|993.5|996.2|991.2|102
1720771500000|2024-07-12 08:05:00|998.5|993.5|998.9|993.9|999.3|994.3|998.3|993.3|58
1720771800000|2024-07-12 08:10:00|998.8|993.8|997.7|992.7|998.8|993.8|997.1|992.1|40
1720772100000|2024-07-12 08:15:00|997.6|992.6|999.5|994.5|999.6|994.6|997.2|992.2|41
1720772400000|2024-07-12 08:20:00|999.4|994.4|1000|995|1000|995|998.9|993.9|39
1720772700000|2024-07-12 08:25:00|1000.1|995.1|999.2|994.2|1000.5|995.5|998.6|993.6|38
1720773000000|2024-07-12 08:30:00|999.1|994.1|999.2|994.2|999.6|994.6|998.2|993.2|34
1720773300000|2024-07-12 08:35:00|999.1|994.1|999.4|994.4|1000.1|995.1|998.6|993.6|56
1720773600000|2024-07-12 08:40:00|999.5|994.5|998.5|993.5|999.7|994.7|998.3|993.3|24
1720773900000|2024-07-12 08:45:00|998.6|993.6|998.3|993.3|998.9|993.9|998.2|993.2|43
1720774200000|2024-07-12 08:50:00|998.4|993.4|999.1|994.1|999.3|994.3|998.3|993.3|30
1720774500000|2024-07-12 08:55:00|999|994|999|994|999.9|994.9|998.7|993.7|29
1720774800000|2024-07-12 09:00:00|999.2|994.2|999.4|994.4|999.5|994.5|998.5|993.5|28
1720775100000|2024-07-12 09:05:00|999.5|994.5|1000.3|995.3|1000.3|995.3|999.1|994.1|23
1720775400000|2024-07-12 09:10:00|1000.1|995.1|1000.4|995.4|1000.6|995.6|999.6|994.6|29
1720775700000|2024-07-12 09:15:00|1000.6|995.6|998.7|993.7|1000.6|995.6|998.6|993.6|27
1720776000000|2024-07-12 09:20:00|998.6|993.6|996.6|991.6|998.8|993.8|996.6|991.6|33
1720776300000|2024-07-12 09:25:00|996.7|991.7|997.7|992.7|997.7|992.7|996.4|991.4|47
1720776600000|2024-07-12 09:30:00|997.5|992.5|997.1|992.1|997.6|992.6|996.7|991.7|28
1720776900000|2024-07-12 09:35:00|997|992|998.7|993.7|998.9|993.9|997|992|36
1720777200000|2024-07-12 09:40:00|998.6|993.6|999.6|994.6|999.6|994.6|998.6|993.6|26
1720777500000|2024-07-12 09:45:00|999.5|994.5|998.6|993.6|999.5|994.5|998.5|993.5|15
1720777800000|2024-07-12 09:50:00|998.5|993.5|997.5|992.5|998.9|993.9|997.4|992.4|21
1720778100000|2024-07-12 09:55:00|997.7|992.7|998.3|993.3|998.5|993.5|997.7|992.7|25
1720778400000|2024-07-12 10:00:00|998.4|993.4|998|993|998.8|993.8|998|993|21
1720778700000|2024-07-12 10:05:00|997.9|992.9|997.6|992.6|998|993|997.4|992.4|22
1720779000000|2024-07-12 10:10:00|997.5|992.5|997.5|992.5|997.8|992.8|996.9|991.9|37
1720779300000|2024-07-12 10:15:00|997.4|992.4|997.3|992.3|997.5|992.5|996.8|991.8|30
1720779600000|2024-07-12 10:20:00|997.1|992.1|996.5|991.5|997.1|992.1|995.9|990.9|26
1720779900000|2024-07-12 10:25:00|996.4|991.4|995.7|990.7|996.4|991.4|995|990|28
1720780200000|2024-07-12 10:30:00|995.8|990.8|996.6|991.6|996.7|991.7|995.6|990.6|35
1720780500000|2024-07-12 10:35:00|996.5|991.5|997.8|992.8|997.8|992.8|996.4|991.4|31
1720780800000|2024-07-12 10:40:00|997.6|992.6|997|992|998.2|993.2|996.9|991.9|24
1720781100000|2024-07-12 10:45:00|996.9|991.9|996.1|991.1|996.9|991.9|995.9|990.9|34
1720781400000|2024-07-12 10:50:00|996|991|996.6|991.6|996.9|991.9|996|991|37
1720781700000|2024-07-12 10:55:00|996.5|991.5|996.8|991.8|997|992|996.4|991.4|16
1720782000000|2024-07-12 11:00:00|996.9|991.9|996|991|997.1|992.1|995.9|990.9|31
1720782300000|2024-07-12 11:05:00|995.9|990.9|996.1|991.1|996.1|991.1|995.3|990.3|26
1720782600000|2024-07-12 11:10:00|996.3|991.3|997.9|992.9|997.9|992.9|996.2|991.2|52
1720782900000|2024-07-12 11:15:00|998|993|997.6|992.6|998.4|993.4|997.2|992.2|36
1720783200000|2024-07-12 11:20:00|997.5|992.5|997.2|992.2|997.7|992.7|997.1|992.1|28
1720783500000|2024-07-12 11:25:00|997.4|992.4|997.3|992.3|998|993|996.8|991.8|35
1720783800000|2024-07-12 11:30:00|997.4|992.4|997|992|997.8|992.8|996.9|991.9|37
1720784100000|2024-07-12 11:35:00|996.8|991.8|996.2|991.2|996.9|991.9|995.5|990.5|24
1720784400000|2024-07-12 11:40:00|996|991|996.7|991.7|996.9|991.9|995.4|990.4|30
1720784700000|2024-07-12 11:45:00|996.6|991.6|997|992|997.2|992.2|996.4|991.4|31
1720785000000|2024-07-12 11:50:00|997.1|992.1|996.2|991.2|997.4|992.4|996.2|991.2|42
1720785300000|2024-07-12 11:55:00|996|991|996.9|991.9|997.2|992.2|995.9|990.9|53
1720785600000|2024-07-12 12:00:00|996.8|991.8|995.6|990.6|996.8|991.8|995.3|990.3|107
1720785900000|2024-07-12 12:05:00|995.8|990.8|996.4|991.4|997.3|992.3|995.6|990.6|122
1720786200000|2024-07-12 12:10:00|996.3|991.3|996.7|991.7|996.7|991.7|994.7|989.7|79
1720786500000|2024-07-12 12:15:00|996.9|991.9|995.7|990.7|997.3|992.3|995.6|990.6|92
1720786800000|2024-07-12 12:20:00|995.8|990.8|995|990|997.2|992.2|994.3|989.3|138
1720787100000|2024-07-12 12:25:00|994.7|989.7|998.6|988.2|998.7|993.1|994.7|988.1|108
1720787400000|2024-07-12 12:30:00|997.6|987.2|994.4|989.4|997.6|991.2|990.2|985.2|399
1720787700000|2024-07-12 12:35:00|994|989|993.1|988.1|995.4|990.4|993.1|988.1|302
1720788000000|2024-07-12 12:40:00|993|988|993.7|988.7|995|990|991.2|986.2|242
1720788300000|2024-07-12 12:45:00|993.8|988.8|995.3|990.3|995.5|990.5|992.7|987.7|146
1720788600000|2024-07-12 12:50:00|995.4|990.4|994.5|989.5|995.5|990.5|994.3|989.3|94
1720788900000|2024-07-12 12:55:00|994.6|989.6|992.2|987.2|994.6|989.6|991.4|986.4|103
1720789200000|2024-07-12 13:00:00|992.4|987.4|993.6|988.6|995|990|992.3|987.3|234
1720789500000|2024-07-12 13:05:00|993.7|988.7|997.6|992.6|998|993|993.7|988.7|160
1720789800000|2024-07-12 13:10:00|997.8|992.8|998|993|998.6|993.6|996.4|991.4|197
1720790100000|2024-07-12 13:15:00|998.2|993.2|996.7|991.7|998.3|993.3|996|991|152
1720790400000|2024-07-12 13:20:00|996.6|991.6|995.1|990.1|996.6|991.6|994.6|989.6|147
1720790700000|2024-07-12 13:25:00|995.2|990.2|996.3|991.3|996.8|991.8|995.2|990.2|123
1720791000000|2024-07-12 13:30:00|996.4|991.4|999.9|994.9|1000.5|995.5|995.6|990.6|251
1720791300000|2024-07-12 13:35:00|1000|995|999.1|994.1|1001|996|998.4|993.4|243
1720791600000|2024-07-12 13:40:00|998.9|993.9|998.1|993.1|999.1|994.1|997|992|222
1720791900000|2024-07-12 13:45:00|998.2|993.2|998.9|993.9|998.9|993.9|997.1|992.1|182
1720792200000|2024-07-12 13:50:00|998.8|993.8|999.1|994.1|999.2|994.2|997.2|992.2|158
1720792500000|2024-07-12 13:55:00|999.2|994.2|1001|996|1001.2|996.2|999.2|994.2|91
1720792800000|2024-07-12 14:00:00|1001.1|996.1|1002|997|1002.1|997.1|1000.3|995.3|144
1720793100000|2024-07-12 14:05:00|1001.9|996.9|1002|997|1002.9|997.9|1001.4|996.4|163
1720793400000|2024-07-12 14:10:00|1001.9|996.9|1004.8|999.8|1004.9|999.9|1001.9|996.9|165
1720793700000|2024-07-12 14:15:00|1004.7|999.7|1005.6|1000.6|1006.4|1001.4|1004|999|160
1720794000000|2024-07-12 14:20:00|1005.7|1000.7|1003.2|998.2|1006.5|1001.5|1003.1|998.1|165
1720794300000|2024-07-12 14:25:00|1003.3|998.3|1001.1|996.1|1003.4|998.4|1000.9|995.9|117
1720794600000|2024-07-12 14:30:00|1000.9|995.9|1000.9|995.9|1002|997|1000.4|995.4|136
1720794900000|2024-07-12 14:35:00|1000.8|995.8|999.9|994.9|1000.9|995.9|999.2|994.2|100
1720795200000|2024-07-12 14:40:00|999.8|994.8|1001.5|996.5|1001.5|996.5|998.9|993.9|142
1720795500000|2024-07-12 14:45:00|1001.3|996.3|1001.6|996.6|1002.2|997.2|1000.6|995.6|111
1720795800000|2024-07-12 14:50:00|1001.8|996.8|1001.9|996.9|1002.1|997.1|1000|995|105
1720796100000|2024-07-12 14:55:00|1001.8|996.8|1003|998|1003.4|998.4|1000.8|995.8|86
1720796400000|2024-07-12 15:00:00|1002.9|997.9|1003.4|998.4|1004|999|1002.6|997.6|78
1720796700000|2024-07-12 15:05:00|1003.5|998.5|1003.8|998.8|1003.9|998.9|1003.1|998.1|85
1720797000000|2024-07-12 15:10:00|1003.9|998.9|1002.5|997.5|1004.6|999.6|1002.5|997.5|79
1720797300000|2024-07-12 15:15:00|1002.6|997.6|1001.6|996.6|1002.8|997.8|1001.5|996.5|60
1720797600000|2024-07-12 15:20:00|1001.5|996.5|998.9|993.9|1002.2|997.2|998.9|993.9|71
1720797900000|2024-07-12 15:25:00|999|994|1001.2|996.2|1001.8|996.8|999|994|68
1720798200000|2024-07-12 15:30:00|1001.3|996.3|1000.8|995.8|1001.8|996.8|1000.8|995.8|60
1720798500000|2024-07-12 15:35:00|1000.9|995.9|1002.9|997.9|1002.9|997.9|1000.7|995.7|61
1720798800000|2024-07-12 15:40:00|1003|998|1002.5|997.5|1003.5|998.5|1002.4|997.4|55
1720799100000|2024-07-12 15:45:00|1002.7|997.7|1003.5|998.5|1003.5|998.5|1002.3|997.3|84
1720799400000|2024-07-12 15:50:00|1003.6|998.6|1002.6|997.6|1003.6|998.6|1002.5|997.5|67
1720799700000|2024-07-12 15:55:00|1002.5|997.5|1002.6|997.6|1003.3|998.3|1002.5|997.5|33
1720800000000|2024-07-12 16:00:00|1002.5|997.5|1004.3|999.3|1004.6|999.6|1002.5|997.5|72
1720800300000|2024-07-12 16:05:00|1004.2|999.2|1004.1|999.1|1004.5|999.5|1003.8|998.8|61
1720800600000|2024-07-12 16:10:00|1004|999|1003.9|998.9|1004.5|999.5|1003.7|998.7|53
1720800900000|2024-07-12 16:15:00|1003.8|998.8|1005.2|1000.2|1005.3|1000.3|1003.8|998.8|45
1720801200000|2024-07-12 16:20:00|1005.3|1000.3|1004.7|999.7|1005.3|1000.3|1004.6|999.6|43
1720801500000|2024-07-12 16:25:00|1004.6|999.6|1004.4|999.4|1004.7|999.7|1004.1|999.1|35
1720801800000|2024-07-12 16:30:00|1004.5|999.5|1005.6|1000.6|1005.8|1000.8|1004.3|999.3|51
1720802100000|2024-07-12 16:35:00|1005.7|1000.7|1005.8|1000.8|1006.1|1001.1|1005.4|1000.4|31
1720802400000|2024-07-12 16:40:00|1005.9|1000.9|1005.2|1000.2|1006|1001|1005.1|1000.1|35
1720802700000|2024-07-12 16:45:00|1005.3|1000.3|1005.7|1000.7|1005.8|1000.8|1005|1000|23
1720803000000|2024-07-12 16:50:00|1005.6|1000.6|1005.3|1000.3|1005.7|1000.7|1005.3|1000.3|36
1720803300000|2024-07-12 16:55:00|1005.6|1000.6|1005.5|1000.5|1006.1|1001.1|1005.2|1000.2|42
1720803600000|2024-07-12 17:00:00|1005.4|1000.4|1005.1|1000.1|1005.7|1000.7|1004.6|999.6|50
1720803900000|2024-07-12 17:05:00|1005|1000|1004.5|999.5|1005.1|1000.1|1004.4|999.4|31
1720804200000|2024-07-12 17:10:00|1004.6|999.6|1004.7|999.7|1005.3|1000.3|1004.5|999.5|33
1720804500000|2024-07-12 17:15:00|1004.6|999.6|1004.6|999.6|1004.7|999.7|1004.4|999.4|19
1720804800000|2024-07-12 17:20:00|1004.5|999.5|1004.2|999.2|1004.5|999.5|1003.9|998.9|25
1720805100000|2024-07-12 17:25:00|1004.1|999.1|1004|999|1004.2|999.2|1003.6|998.6|22
1720805400000|2024-07-12 17:30:00|1003.9|998.9|1004.4|999.4|1004.5|999.5|1003.8|998.8|23
1720805700000|2024-07-12 17:35:00|1004.6|999.6|1004.7|999.7|1004.7|999.7|1004.3|999.3|17
1720806000000|2024-07-12 17:40:00|1004.6|999.6|1005.8|1000.8|1005.8|1000.8|1004.4|999.4|24
1720806300000|2024-07-12 17:45:00|1006|1001|1006.5|1001.5|1006.6|1001.6|1005.6|1000.6|27
1720806600000|2024-07-12 17:50:00|1006.4|1001.4|1005.8|1000.8|1006.5|1001.5|1005.8|1000.8|22
1720806900000|2024-07-12 17:55:00|1005.7|1000.7|1006.1|1001.1|1006.1|1001.1|1005.7|1000.7|15
1720807200000|2024-07-12 18:00:00|1006.2|1001.2|1006.2|1001.2|1006.2|1001.2|1005.8|1000.8|18
1720807500000|2024-07-12 18:05:00|1006.4|1001.4|1005.5|1000.5|1006.5|1001.5|1005.3|1000.3|22
1720807800000|2024-07-12 18:10:00|1005.6|1000.6|1005.4|1000.4|1005.7|1000.7|1005.4|1000.4|21
1720808100000|2024-07-12 18:15:00|1005.3|1000.3|1004.4|999.4|1005.4|1000.4|1004.4|999.4|26
1720808400000|2024-07-12 18:20:00|1004.3|999.3|1004.2|999.2|1004.4|999.4|1004|999|13
1720808700000|2024-07-12 18:25:00|1004.1|999.1|1004.9|999.9|1004.9|999.9|1003.8|998.8|19
1720809000000|2024-07-12 18:30:00|1004.7|999.7|1004.2|999.2|1004.7|999.7|1004|999|19
1720809300000|2024-07-12 18:35:00|1004.3|999.3|1004.4|999.4|1004.5|999.5|1004.1|999.1|15
1720809600000|2024-07-12 18:40:00|1004.3|999.3|1004.1|999.1|1004.4|999.4|1004.1|999.1|10
1720809900000|2024-07-12 18:45:00|1004.3|999.3|1004.9|999.9|1004.9|999.9|1004.3|999.3|16
1720810200000|2024-07-12 18:50:00|1004.8|999.8|1004.8|999.8|1005|1000|1004.6|999.6|18
1720810500000|2024-07-12 18:55:00|1004.9|999.9|1005.3|1000.3|1005.3|1000.3|1004.9|999.9|7
1720810800000|2024-07-12 19:00:00|1005.4|1000.4|1004.8|999.8|1005.4|1000.4|1004.8|999.8|16
1720811100000|2024-07-12 19:05:00|1004.7|999.7|1004.4|999.4|1004.9|999.9|1004.4|999.4|11
1720811400000|2024-07-12 19:10:00|1004.3|999.3|1004.6|999.6|1004.7|999.7|1004.1|999.1|21
1720811700000|2024-07-12 19:15:00|1004.5|999.5|1004.7|999.7|1004.9|999.9|1004.5|999.5|18
1720812000000|2024-07-12 19:20:00|1004.8|999.8|1005.1|1000.1|1005.2|1000.2|1004.6|999.6|17
1720812300000|2024-07-12 19:25:00|1005.2|1000.2|1005|1000|1005.2|1000.2|1004.8|999.8|18
1720812600000|2024-07-12 19:30:00|1004.9|999.9|1005.2|1000.2|1005.2|1000.2|1004.4|999.4|32
1720812900000|2024-07-12 19:35:00|1005.1|1000.1|1005|1000|1005.3|1000.3|1004.9|999.9|17
1720813200000|2024-07-12 19:40:00|1004.9|999.9|1005|1000|1005|1000|1004.6|999.6|20
1720813500000|2024-07-12 19:45:00|1005.1|1000.1|1005.2|1000.2|1005.3|1000.3|1004.9|999.9|18
1720813800000|2024-07-12 19:50:00|1005|1000|1005|1000|1005.3|1000.3|1004.7|999.7|26
1720814100000|2024-07-12 19:55:00|1004.9|999.9|1005.1|1000.1|1005.2|1000.2|1004.7|999.7|15
1720814400000|2024-07-12 20:00:00|1005|1000|1004.7|999.7|1005.3|1000.3|1004.7|999.7|10
1720814700000|2024-07-12 20:05:00|1004.8|999.8|1005.1|1000.1|1005.1|1000.1|1004.8|999.8|8
1720815000000|2024-07-12 20:10:00|1005|1000|1004.7|999.7|1005|1000|1004.7|999.7|11
1720815300000|2024-07-12 20:15:00|1004.6|999.6|1005|1000|1005|1000|1004.4|999.4|13
1720815600000|2024-07-12 20:20:00|1005.1|1000.1|1005.2|1000.2|1005.3|1000.3|1004.9|999.9|12
1720815900000|2024-07-12 20:25:00|1005.1|1000.1|1005.2|1000.2|1005.4|1000.4|1005.1|1000.1|7
1720816200000|2024-07-12 20:30:00|1005.3|1000.3|1005.8|1000.8|1006|1001|1005.3|1000.3|15
1720816500000|2024-07-12 20:35:00|1005.7|1000.7|1005.8|1000.8|1005.8|1000.8|1005.6|1000.6|6
1720816800000|2024-07-12 20:40:00|1005.7|1000.7|1006|1001|1006|1001|1005.7|1000.7|5
1720817100000|2024-07-12 20:45:00|1005.8|1000.8|1006.3|1001.3|1006.3|1001.3|1005.6|1000.6|15
1720817400000|2024-07-12 20:50:00|1006.5|1001.5|1009.7|998.7|1009.8|1001.6|1006.5|998.5|13
1720817700000|2024-07-12 20:55:00|1009.8|998.8|1009.8|998.8|1009.9|998.9|1009.7|998.7|4
1720994400000|2024-07-14 22:00:00|1006.9|1001.9|1007.5|1002.5|1007.7|1002.7|1006.7|1001.7|56
1720994700000|2024-07-14 22:05:00|1007.6|1002.6|1006.2|1001.2|1007.6|1002.6|1006.2|1001.2|37
1720995000000|2024-07-14 22:10:00|1006.1|1001.1|1005.5|1000.5|1006.1|1001.1|1005.2|1000.2|40
1720995300000|2024-07-14 22:15:00|1005.4|1000.4|1002.8|997.8|1005.4|1000.4|1002.5|997.5|47
1720995600000|2024-07-14 22:20:00|1002.4|997.4|1004|999|1004.4|999.4|1002.4|997.4|42
1720995900000|2024-07-14 22:25:00|1003.7|998.7|1003.3|998.3|1003.8|998.8|1003.3|998.3|29
1720996200000|2024-07-14 22:30:00|1002.8|997.8|1001.5|996.5|1003.3|998.3|1001.5|996.5|24
1720996500000|2024-07-14 22:35:00|1001.4|996.4|1001.5|996.5|1001.9|996.9|1001.3|996.3|20
1720996800000|2024-07-14 22:40:00|1001.6|996.6|1001.4|996.4|1001.7|996.7|1001.4|996.4|17
1720997100000|2024-07-14 22:45:00|1001.5|996.5|1001.4|996.4|1001.5|996.5|1001.4|996.4|6
1720997400000|2024-07-14 22:50:00|1001.4|996.4|1001.3|996.3|1001.4|996.4|1001.3|996.3|6
1720997700000|2024-07-14 22:55:00|1001.2|996.2|1000.7|995.7|1001.2|996.2|1000.6|995.6|17
1720998000000|2024-07-14 23:00:00|1000.8|995.8|1001.2|996.2|1001.4|996.4|1000.5|995.5|30
1720998300000|2024-07-14 23:05:00|1001.3|996.3|1000.3|995.3|1001.6|996.6|1000.3|995.3|23
1720998600000|2024-07-14 23:10:00|1000.5|995.5|999.7|994.7|1000.5|995.5|999.7|994.7|12
1720998900000|2024-07-14 23:15:00|999.6|994.6|999.6|994.6|999.9|994.9|999.6|994.6|7
1720999200000|2024-07-14 23:20:00|999.4|994.4|999.2|994.2|999.5|994.5|999.2|994.2|11
1720999500000|2024-07-14 23:25:00|999.4|994.4|999.7|994.7|999.7|994.7|999.3|994.3|17
1720999800000|2024-07-14 23:30:00|999.6|994.6|999.9|994.9|1000.1|995.1|999.4|994.4|16
1721000100000|2024-07-14 23:35:00|999.8|994.8|999.1|994.1|999.8|994.8|999.1|994.1|10
1721000400000|2024-07-14 23:40:00|999.2|994.2|999.4|994.4|999.4|994.4|999.2|994.2|7
1721000700000|2024-07-14 23:45:00|999.6|994.6|999.9|994.9|1000.3|995.3|999.6|994.6|41
1721001000000|2024-07-14 23:50:00|1000|995|1000|995|1000.3|995.3|1000|995|11
1721001300000|2024-07-14 23:55:00|1000.3|995.3|1000.4|995.4|1000.6|995.6|1000.1|995.1|15
1721001600000|2024-07-15 00:00:00|1000.5|995.5|999.1|994.1|1000.8|995.8|999.1|994.1|30
1721001900000|2024-07-15 00:05:00|999.2|994.2|1000.7|995.7|1000.7|995.7|999.1|994.1|38
1721002200000|2024-07-15 00:10:00|1000.4|995.4|1001.3|996.3|1001.5|996.5|1000.4|995.4|47
1721002500000|2024-07-15 00:15:00|1000.9|995.9|999.9|994.9|1001|996|999.9|994.9|24
1721002800000|2024-07-15 00:20:00|1000|995|999.4|994.4|1000|995|999.4|994.4|14
1721003100000|2024-07-15 00:25:00|999.5|994.5|999.5|994.5|999.6|994.6|999.2|994.2|23
1721003400000|2024-07-15 00:30:00|999.4|994.4|999|994|999.4|994.4|998.8|993.8|17
1721003700000|2024-07-15 00:35:00|999.1|994.1|998.2|993.2|999.1|994.1|998.1|993.1|20
1721004000000|2024-07-15 00:40:00|998.3|993.3|997.6|992.6|998.5|993.5|997.5|992.5|23
1721004300000|2024-07-15 00:45:00|997.5|992.5|998.9|993.9|999.2|994.2|997.5|992.5|43
1721004600000|2024-07-15 00:50:00|998.8|993.8|999.6|994.6|999.9|994.9|998.6|993.6|27
1721004900000|2024-07-15 00:55:00|999.7|994.7|999.8|994.8|1000|995|999.5|994.5|33
1721005200000|2024-07-15 01:00:00|1000|995|998.9|993.9|1000.1|995.1|998.4|993.4|90
1721005500000|2024-07-15 01:05:00|998.8|993.8|998.2|993.2|999|994|997.7|992.7|40
1721005800000|2024-07-15 01:10:00|998.3|993.3|997.7|992.7|998.8|993.8|997.7|992.7|40
1721006100000|2024-07-15 01:15:00|997.5|992.5|998.2|993.2|998.5|993.5|997.5|992.5|31
1721006400000|2024-07-15 01:20:00|998.1|993.1|997.8|992.8|998.5|993.5|997.7|992.7|32
1721006700000|2024-07-15 01:25:00|997.9|992.9|997.7|992.7|998.7|993.7|997.7|992.7|33
1721007000000|2024-07-15 01:30:00|997.6|992.6|997.2|992.2|998.2|993.2|997.1|992.1|38
1721007300000|2024-07-15 01:35:00|997.3|992.3|997.8|992.8|998.1|993.1|997.3|992.3|33
1721007600000|2024-07-15 01:40:00|997.9|992.9|998.3|993.3|998.8|993.8|997.6|992.6|39
1721007900000|2024-07-15 01:45:00|998.2|993.2|998.8|993.8|998.8|993.8|997.4|992.4|30
1721008200000|2024-07-15 01:50:00|999|994|999.2|994.2|999.9|994.9|998.5|993.5|53
1721008500000|2024-07-15 01:55:00|999.3|994.3|999.4|994.4|999.7|994.7|999.2|994.2|34
1721008800000|2024-07-15 02:00:00|999.5|994.5|998.9|993.9|1000.1|995.1|998.5|993.5|44
1721009100000|2024-07-15 02:05:00|999|994|999.3|994.3|999.6|994.6|998.6|993.6|52
1721009400000|2024-07-15 02:10:00|999.2|994.2|999.5|994.5|1000|995|999.2|994.2|37
1721009700000|2024-07-15 02:15:00|999.4|994.4|998.5|993.5|999.4|994.4|998.5|993.5|30
1721010000000|2024-07-15 02:20:00|998.4|993.4|999.2|994.2|999.3|994.3|998.2|993.2|23
1721010300000|2024-07-15 02:25:00|999.1|994.1|999.8|994.8|999.9|994.9|999|994|26
1721010600000|2024-07-15 02:30:00|999.6|994.6|1000.1|995.1|1000.2|995.2|999.3|994.3|30
1721010900000|2024-07-15 02:35:00|1000|995|1000|995|1000.1|995.1|999.6|994.6|34
1721011200000|2024-07-15 02:40:00|1000.1|995.1|999.4|994.4|1000.3|995.3|999.4|994.4|18
1721011500000|2024-07-15 02:45:00|999.5|994.5|1000.1|995.1|1000.3|995.3|999.5|994.5|20
1721011800000|2024-07-15 02:50:00|1000|995|999.3|994.3|1000|995|998.7|993.7|31
1721012100000|2024-07-15 02:55:00|999.2|994.2|998.2|993.2|999.2|994.2|998.2|993.2|26
1721012400000|2024-07-15 03:00:00|998|993|998.9|993.9|999|994|997.7|992.7|35
1721012700000|2024-07-15 03:05:00|998.8|993.8|998.5|993.5|998.9|993.9|998.5|993.5|17
1721013000000|2024-07-15 03:10:00|998.4|993.4|998.4|993.4|998.6|993.6|998.3|993.3|12
1721013300000|2024-07-15 03:15:00|998.5|993.5|998.3|993.3|998.8|993.8|998.3|993.3|18
1721013600000|2024-07-15 03:20:00|998.4|993.4|999.2|994.2|999.3|994.3|998.4|993.4|18
1721013900000|2024-07-15 03:25:00|999.3|994.3|999.3|994.3|999.5|994.5|998.9|993.9|20
1721014200000|2024-07-15 03:30:00|999.2|994.2|998.7|993.7|999.3|994.3|998.7|993.7|17
1721014500000|2024-07-15 03:35:00|998.6|993.6|998.4|993.4|998.8|993.8|998.3|993.3|29
1721014800000|2024-07-15 03:40:00|998.3|993.3|998.4|993.4|998.5|993.5|998.3|993.3|8
1721015100000|2024-07-15 03:45:00|998.5|993.5|998.3|993.3|998.5|993.5|998.2|993.2|10
1721015400000|2024-07-15 03:50:00|998.2|993.2|998.2|993.2|998.3|993.3|997.8|992.8|13
1721015700000|2024-07-15 03:55:00|998|993|998.2|993.2|998.4|993.4|998|993|20
1721016000000|2024-07-15 04:00:00|998.3|993.3|998.5|993.5|998.8|993.8|998.2|993.2|19
1721016300000|2024-07-15 04:05:00|998.4|993.4|998.3|993.3|998.5|993.5|998.2|993.2|9
1721016600000|2024-07-15 04:10:00|998.4|993.4|998.3|993.3|998.5|993.5|998.2|993.2|8
1721016900000|2024-07-15 04:15:00|998.2|993.2|998.8|993.8|998.8|993.8|998.2|993.2|12
1721017200000|2024-07-15 04:20:00|998.9|993.9|998.8|993.8|999.2|994.2|998.8|993.8|13
1721017500000|2024-07-15 04:25:00|998.9|993.9|999.5|994.5|999.8|994.8|998.9|993.9|17
1721017800000|2024-07-15 04:30:00|999.4|994.4|999.2|994.2|999.4|994.4|999|994|10
1721018100000|2024-07-15 04:35:00|999.1|994.1|998.9|993.9|999.4|994.4|998.9|993.9|12
1721018400000|2024-07-15 04:40:00|999|994|998.9|993.9|999.1|994.1|998.9|993.9|10
1721018700000|2024-07-15 04:45:00|999|994|998.9|993.9|999.2|994.2|998.9|993.9|10
1721019000000|2024-07-15 04:50:00|998.8|993.8|998.5|993.5|998.8|993.8|998.4|993.4|7
1721019300000|2024-07-15 04:55:00|998.6|993.6|998.2|993.2|998.6|993.6|998.1|993.1|11
1721019600000|2024-07-15 05:00:00|997.9|992.9|998.7|993.7|998.8|993.8|997.8|992.8|23
1721019900000|2024-07-15 05:05:00|998.8|993.8|998.3|993.3|998.8|993.8|998.3|993.3|19
1721020200000|2024-07-15 05:10:00|998.2|993.2|998.6|993.6|998.7|993.7|998.1|993.1|13
1721020500000|2024-07-15 05:15:00|998.5|993.5|999.2|994.2|999.3|994.3|998.5|993.5|21
1721020800000|2024-07-15 05:20:00|999.1|994.1|1000.1|995.1|1000.2|995.2|999.1|994.1|19
1721021100000|2024-07-15 05:25:00|1000.2|995.2|1000.1|995.1|1000.2|995.2|999.8|994.8|12
1721021400000|2024-07-15 05:30:00|1000.4|995.4|999.3|994.3|1000.4|995.4|999.2|994.2|31
1721021700000|2024-07-15 05:35:00|999.4|994.4|998.6|993.6|999.4|994.4|998.5|993.5|20
1721022000000|2024-07-15 05:40:00|998.7|993.7|998.4|993.4|998.8|993.8|998.3|993.3|23
1721022300000|2024-07-15 05:45:00|998.5|993.5|998.4|993.4|998.9|993.9|998.4|993.4|16
1721022600000|2024-07-15 05:50:00|998.3|993.3|998.3|993.3|998.4|993.4|998.1|993.1|26
1721022900000|2024-07-15 05:55:00|998.2|993.2|997.8|992.8|998.5|993.5|997.7|992.7|19
1721023200000|2024-07-15 06:00:00|997.7|992.7|996.6|991.6|997.9|992.9|996|991|53
1721023500000|2024-07-15 06:05:00|996.7|991.7|996.3|991.3|997.3|992.3|996.3|991.3|39
1721023800000|2024-07-15 06:10:00|996|991|995.4|990.4|996.4|991.4|995.4|990.4|32
1721024100000|2024-07-15 06:15:00|995.3|990.3|995.8|990.8|995.9|990.9|994.9|989.9|33
1721024400000|2024-07-15 06:20:00|995.9|990.9|995.4|990.4|995.9|990.9|994.9|989.9|32
1721024700000|2024-07-15 06:25:00|995.3|990.3|995.2|990.2|995.5|990.5|994.6|989.6|36
1721025000000|2024-07-15 06:30:00|995.1|990.1|994.7|989.7|995.9|990.9|994.3|989.3|36
1721025300000|2024-07-15 06:35:00|994.4|989.4|994.5|989.5|995.1|990.1|994.4|989.4|43
1721025600000|2024-07-15 06:40:00|994.3|989.3|995.2|990.2|995.2|990.2|993.8|988.8|39
1721025900000|2024-07-15 06:45:00|995.3|990.3|995.1|990.1|995.8|990.8|995.1|990.1|28
1721026200000|2024-07-15 06:50:00|994.9|989.9|995.5|990.5|995.7|990.7|994.3|989.3|32
1721026500000|2024-07-15 06:55:00|995.4|990.4|994.6|989.6|995.6|990.6|994.5|989.5|38
1721026800000|2024-07-15 07:00:00|994.5|989.5|993.2|988.2|994.6|989.6|992.9|987.9|53
1721027100000|2024-07-15 07:05:00|993.3|988.3|991.8|986.8|994|989|991.7|986.7|45
1721027400000|2024-07-15 07:10:00|991.7|986.7|993.8|988.8|993.8|988.8|991.2|986.2|50
1721027700000|2024-07-15 07:15:00|993.6|988.6|994.1|989.1|994.4|989.4|992.5|987.5|35
1721028000000|2024-07-15 07:20:00|994|989|993.1|988.1|994|989|992.7|987.7|45
1721028300000|2024-07-15 07:25:00|993|988|994.4|989.4|994.6|989.6|992.3|987.3|42
1721028600000|2024-07-15 07:30:00|994.3|989.3|994.6|989.6|995.2|990.2|994.3|989.3|36
1721028900000|2024-07-15 07:35:00|994.8|989.8|995.9|990.9|996.2|991.2|994.8|989.8|26
1721029200000|2024-07-15 07:40:00|995.5|990.5|997.5|992.5|997.6|992.6|995.5|990.5|39
1721029500000|2024-07-15 07:45:00|997.6|992.6|997.3|992.3|998.6|993.6|997|992|46
1721029800000|2024-07-15 07:50:00|997.4|992.4|998.1|993.1|998.1|993.1|997.2|992.2|14
1721030100000|2024-07-15 07:55:00|998|993|998.7|993.7|998.7|993.7|997.7|992.7|26
1721030400000|2024-07-15 08:00:00|998.9|993.9|998.5|993.5|999.5|994.5|998.5|993.5|42
1721030700000|2024-07-15 08:05:00|998.3|993.3|997.4|992.4|998.3|993.3|996.8|991.8|45
1721031000000|2024-07-15 08:10:00|997.3|992.3|997.5|992.5|997.5|992.5|997.2|992.2|14
1721031300000|2024-07-15 08:15:00|997.4|992.4|998.1|993.1|998.4|993.4|997.2|992.2|28
1721031600000|2024-07-15 08:20:00|998.2|993.2|997.6|992.6|998.2|993.2|997.2|992.2|24
1721031900000|2024-07-15 08:25:00|997.5|992.5|997.3|992.3|998|993|997.2|992.2|24
1721032200000|2024-07-15 08:30:00|997.4|992.4|997.9|992.9|998|993|997.4|992.4|14
1721032500000|2024-07-15 08:35:00|997.8|992.8|999|994|999.1|994.1|997.8|992.8|33
1721032800000|2024-07-15 08:40:00|998.9|993.9|1001|996|1001.1|996.1|998.7|993.7|37
1721033100000|2024-07-15 08:45:00|1001.2|996.2|1002.3|997.3|1002.6|997.6|1001.2|996.2|70
1721033400000|2024-07-15 08:50:00|1002.5|997.5|1001.8|996.8|1002.8|997.8|1001.3|996.3|42
1721033700000|2024-07-15 08:55:00|1001.9|996.9|1002.4|997.4|1002.9|997.9|1001.9|996.9|39
1721034000000|2024-07-15 09:00:00|1002.5|997.5|1002.3|997.3|1002.9|997.9|1001.6|996.6|44
1721034300000|2024-07-15 09:05:00|1002.4|997.4|1002.5|997.5|1002.7|997.7|1001.7|996.7|32
1721034600000|2024-07-15 09:10:00|1002.6|997.6|1002.4|997.4|1003.2|998.2|1002.1|997.1|49
1721034900000|2024-07-15 09:15:00|1002.5|997.5|1002.6|997.6|1003|998|1002.3|997.3|26
1721035200000|2024-07-15 09:20:00|1002.4|997.4|1002.5|997.5|1002.8|997.8|1002|997|26
1721035500000|2024-07-15 09:25:00|1002.4|997.4|1002.5|997.5|1003.6|998.6|1002.4|997.4|39
1721035800000|2024-07-15 09:30:00|1002.7|997.7|1002.9|997.9|1004.2|999.2|1002.6|997.6|50
1721036100000|2024-07-15 09:35:00|1002.8|997.8|1002|997|1002.8|997.8|1001.9|996.9|32
1721036400000|2024-07-15 09:40:00|1002.1|997.1|1002.8|997.8|1003.1|998.1|1002.1|997.1|30
1721036700000|2024-07-15 09:45:00|1002.9|997.9|1003.6|998.6|1003.7|998.7|1002.9|997.9|14
1721037000000|2024-07-15 09:50:00|1003.4|998.4|1004.6|999.6|1004.7|999.7|1003.4|998.4|31
1721037300000|2024-07-15 09:55:00|1004.8|999.8|1004|999|1004.9|999.9|1003.8|998.8|26
1721037600000|2024-07-15 10:00:00|1004.1|999.1|1002.5|997.5|1004.3|999.3|1002.4|997.4|39
1721037900000|2024-07-15 10:05:00|1002.7|997.7|1003.2|998.2|1003.5|998.5|1002.6|997.6|28
1721038200000|2024-07-15 10:10:00|1003.1|998.1|1003.1|998.1|1003.5|998.5|1003|998|16
1721038500000|2024-07-15 10:15:00|1003.3|998.3|1004|999|1004.4|999.4|1003.3|998.3|26
1721038800000|2024-07-15 10:20:00|1004.2|999.2|1003.9|998.9|1004.7|999.7|1003.7|998.7|30
1721039100000|2024-07-15 10:25:00|1004|999|1002.9|997.9|1004|999|1002.5|997.5|32
1721039400000|2024-07-15 10:30:00|1003|998|1002.9|997.9|1003.3|998.3|1002.8|997.8|18
1721039700000|2024-07-15 10:35:00|1002.8|997.8|1002.6|997.6|1002.8|997.8|1001.9|996.9|39
1721040000000|2024-07-15 10:40:00|1002.5|997.5|1003.4|998.4|1003.7|998.7|1002.5|997.5|26
1721040300000|2024-07-15 10:45:00|1003.5|998.5|1003.4|998.4|1003.9|998.9|1003.2|998.2|27
1721040600000|2024-07-15 10:50:00|1003.5|998.5|1003.3|998.3|1003.9|998.9|1003.3|998.3|26
1721040900000|2024-07-15 10:55:00|1003.2|998.2|1003.5|998.5|1003.7|998.7|1002.7|997.7|22
1721041200000|2024-07-15 11:00:00|1003.6|998.6|1004.6|999.6|1005.2|1000.2|1003.6|998.6|47
1721041500000|2024-07-15 11:05:00|1004.5|999.5|1004.9|999.9|1005.3|1000.3|1004.4|999.4|29
1721041800000|2024-07-15 11:10:00|1004.8|999.8|1004.1|999.1|1005.2|1000.2|1004|999|26
1721042100000|2024-07-15 11:15:00|1004.2|999.2|1004.2|999.2|1004.5|999.5|1004|999|24
1721042400000|2024-07-15 11:20:00|1004.4|999.4|1004.6|999.6|1005.3|1000.3|1004.4|999.4|27
1721042700000|2024-07-15 11:25:00|1004.5|999.5|1005|1000|1006|1001|1004.5|999.5|44
1721043000000|2024-07-15 11:30:00|1004.9|999.9|1005|1000|1005.5|1000.5|1004.9|999.9|24
1721043300000|2024-07-15 11:35:00|1005.6|1000.6|1005.2|1000.2|1005.7|1000.7|1005.1|1000.1|31
1721043600000|2024-07-15 11:40:00|1005.3|1000.3|1005.3|1000.3|1006.9|1001.9|1005.3|1000.3|41
1721043900000|2024-07-15 11:45:00|1005.4|1000.4|1004.8|999.8|1005.4|1000.4|1004.2|999.2|24
1721044200000|2024-07-15 11:50:00|1004.7|999.7|1005.1|1000.1|1005.3|1000.3|1004.7|999.7|51
1721044500000|2024-07-15 11:55:00|1004.9|999.9|1005.5|1000.5|1005.6|1000.6|1004.9|999.9|42
1721044800000|2024-07-15 12:00:00|1005.4|1000.4|1006.9|1001.9|1008.6|1003.6|1005.4|1000.4|75
1721045100000|2024-07-15 12:05:00|1006.5|1001.5|1004.3|999.3|1006.7|1001.7|1003.9|998.9|64
1721045400000|2024-07-15 12:10:00|1004.4|999.4|1004.5|999.5|1005.5|1000.5|1004.2|999.2|46
1721045700000|2024-07-15 12:15:00|1004.6|999.6|1002|997|1004.7|999.7|1001.8|996.8|55
1721046000000|2024-07-15 12:20:00|1001.8|996.8|1001.7|996.7|1002.9|997.9|1001.1|996.1|90
1721046300000|2024-07-15 12:25:00|1001.5|996.5|1002.6|992.2|1002.8|997.3|999.1|991.8|105
1721046600000|2024-07-15 12:30:00|1002.4|992|996.9|991.9|1002.5|995.7|996.8|991.8|146
1721046900000|2024-07-15 12:35:00|996.7|991.7|998.8|993.8|999.1|994.1|996.4|991.4|128
1721047200000|2024-07-15 12:40:00|998.7|993.7|997.5|992.5|999.4|994.4|997.5|992.5|55
1721047500000|2024-07-15 12:45:00|997.6|992.6|998.3|993.3|998.8|993.8|997.2|992.2|93
1721047800000|2024-07-15 12:50:00|998.4|993.4|995.4|990.4|998.6|993.6|995.1|990.1|98
1721048100000|2024-07-15 12:55:00|995.3|990.3|994.5|989.5|996.2|991.2|994.1|989.1|116
1721048400000|2024-07-15 13:00:00|994.6|989.6|994|989|995.1|990.1|993|988|153
1721048700000|2024-07-15 13:05:00|993.9|988.9|993.4|988.4|993.9|988.9|992.6|987.6|97
1721049000000|2024-07-15 13:10:00|993.5|988.5|991.7|986.7|993.6|988.6|990.4|985.4|97
1721049300000|2024-07-15 13:15:00|991.5|986.5|991.8|986.8|992.8|987.8|991.3|986.3|96
1721049600000|2024-07-15 13:20:00|991.9|986.9|991|986|993.1|988.1|990.5|985.5|98
1721049900000|2024-07-15 13:25:00|990.6|985.6|991.5|986.5|992|987|989.3|984.3|122
1721050200000|2024-07-15 13:30:00|991.3|986.3|992|987|994.4|989.4|991.3|986.3|225
1721050500000|2024-07-15 13:35:00|991.9|986.9|991.3|986.3|992.7|987.7|989.5|984.5|156
1721050800000|2024-07-15 13:40:00|991.4|986.4|989.7|984.7|991.4|986.4|987.9|982.9|206
1721051100000|2024-07-15 13:45:00|989.8|984.8|991.1|986.1|991.7|986.7|989.4|984.4|145
1721051400000|2024-07-15 13:50:00|991.2|986.2|993.2|988.2|993.4|988.4|990.4|985.4|148
1721051700000|2024-07-15 13:55:00|993.4|988.4|1001.3|996.3|1001.3|996.3|993.4|988.4|151
1721052000000|2024-07-15 14:00:00|1001.2|996.2|998.9|993.9|1002.3|997.3|998.5|993.5|158
1721052300000|2024-07-15 14:05:00|999|994|1000.8|995.8|1000.8|995.8|997.4|992.4|98
1721052600000|2024-07-15 14:10:00|1000.9|995.9|1000.3|995.3|1000.9|995.9|999.3|994.3|64
1721052900000|2024-07-15 14:15:00|1000.4|995.4|1002.6|997.6|1003.1|998.1|1000.3|995.3|95
1721053200000|2024-07-15 14:20:00|1002.4|997.4|1002.9|997.9|1003.5|998.5|1001.6|996.6|76
1721053500000|2024-07-15 14:25:00|1003|998|1002.4|997.4|1003|998|1001.7|996.7|68
1721053800000|2024-07-15 14:30:00|1002.5|997.5|1004.3|999.3|1005.2|1000.2|1002.1|997.1|72
1721054100000|2024-07-15 14:35:00|1004.1|999.1|1002.9|997.9|1004.8|999.8|1002.5|997.5|93
1721054400000|2024-07-15 14:40:00|1003|998|1005.3|1000.3|1005.6|1000.6|1003|998|77
1721054700000|2024-07-15 14:45:00|1005.5|1000.5|1006.1|1001.1|1006.5|1001.5|1005|1000|101
1721055000000|2024-07-15 14:50:00|1006.2|1001.2|1010.1|1005.1|1010.1|1005.1|1005.5|1000.5|118
1721055300000|2024-07-15 14:55:00|1010.3|1005.3|1012.8|1007.8|1013|1008|1010.1|1005.1|111
1721055600000|2024-07-15 15:00:00|1013|1008|1014.5|1009.5|1015.3|1010.3|1012.9|1007.9|147
1721055900000|2024-07-15 15:05:00|1014.6|1009.6|1016.4|1011.4|1017.4|1012.4|1014.2|1009.2|163
1721056200000|2024-07-15 15:10:00|1016.3|1011.3|1014.9|1009.9|1017.1|1012.1|1014.5|1009.5|131
1721056500000|2024-07-15 15:15:00|1014.8|1009.8|1012|1007|1015.5|1010.5|1012|1007|102
1721056800000|2024-07-15 15:20:00|1012.1|1007.1|1011.3|1006.3|1013.2|1008.2|1011.3|1006.3|75
1721057100000|2024-07-15 15:25:00|1011.5|1006.5|1009.1|1004.1|1012.3|1007.3|1008.9|1003.9|89
1721057400000|2024-07-15 15:30:00|1009.2|1004.2|1009.1|1004.1|1010.5|1005.5|1008.7|1003.7|109
1721057700000|2024-07-15 15:35:00|1009.2|1004.2|1009.7|1004.7|1010.2|1005.2|1008.6|1003.6|90
1721058000000|2024-07-15 15:40:00|1010|1005|1010.4|1005.4|1010.9|1005.9|1009.3|1004.3|77
1721058300000|2024-07-15 15:45:00|1010.6|1005.6|1008.5|1003.5|1010.6|1005.6|1008.2|1003.2|64
1721058600000|2024-07-15 15:50:00|1008.7|1003.7|1008.3|1003.3|1009|1004|1007.7|1002.7|63
1721058900000|2024-07-15 15:55:00|1008.6|1003.6|1009.4|1004.4|1010|1005|1008.5|1003.5|37
1721059200000|2024-07-15 16:00:00|1009.2|1004.2|1009.1|1004.1|1009.9|1004.9|1008.8|1003.8|64
1721059500000|2024-07-15 16:05:00|1009|1004|1009.6|1004.6|1009.9|1004.9|1008.7|1003.7|44
1721059800000|2024-07-15 16:10:00|1009.8|1004.8|1007.8|1002.8|1009.8|1004.8|1007.6|1002.6|55
1721060100000|2024-07-15 16:15:00|1007.9|1002.9|1007.2|1002.2|1008.3|1003.3|1007|1002|51
1721060400000|2024-07-15 16:20:00|1007.3|1002.3|1007.3|1002.3|1007.4|1002.4|1006.4|1001.4|41
1721060700000|2024-07-15 16:25:00|1007.4|1002.4|1006.6|1001.6|1007.4|1002.4|1006.6|1001.6|50
1721061000000|2024-07-15 16:30:00|1006.7|1001.7|1006|1001|1006.8|1001.8|1005.7|1000.7|52
1721061300000|2024-07-15 16:35:00|1006.1|1001.1|1005.9|1000.9|1006.4|1001.4|1005.6|1000.6|58
1721061600000|2024-07-15 16:40:00|1006|1001|1006.7|1001.7|1009.9|1004.9|1005.7|1000.7|236
1721061900000|2024-07-15 16:45:00|1006.8|1001.8|1006.1|1001.1|1007|1002|1005.4|1000.4|126
1721062200000|2024-07-15 16:50:00|1006.3|1001.3|1006.6|1001.6|1006.9|1001.9|1005.7|1000.7|87
1721062500000|2024-07-15 16:55:00|1006.7|1001.7|1004.9|999.9|1007|1002|1004.9|999.9|85
1721062800000|2024-07-15 17:00:00|1005.3|1000.3|1002.3|997.3|1005.5|1000.5|1002.1|997.1|166
1721063100000|2024-07-15 17:05:00|1002.2|997.2|1003.5|998.5|1003.8|998.8|1001.9|996.9|93
1721063400000|2024-07-15 17:10:00|1003.6|998.6|1002.8|997.8|1003.6|998.6|1002.3|997.3|84
1721063700000|2024-07-15 17:15:00|1002.9|997.9|1002.4|997.4|1003.1|998.1|1001.9|996.9|71
1721064000000|2024-07-15 17:20:00|1002.3|997.3|1003.5|998.5|1003.6|998.6|1002.1|997.1|57
1721064300000|2024-07-15 17:25:00|1003.4|998.4|1002.7|997.7|1003.4|998.4|1002.2|997.2|72
1721064600000|2024-07-15 17:30:00|1002.5|997.5|1000.5|995.5|1002.8|997.8|1000.4|995.4|68
1721064900000|2024-07-15 17:35:00|1000.6|995.6|1001.1|996.1|1001.3|996.3|1000.3|995.3|76
1721065200000|2024-07-15 17:40:00|1001|996|1001.5|996.5|1001.8|996.8|1001|996|31
1721065500000|2024-07-15 17:45:00|1001.4|996.4|1001.4|996.4|1001.8|996.8|1000.8|995.8|42
1721065800000|2024-07-15 17:50:00|1001.3|996.3|1001.9|996.9|1002.4|997.4|1001.1|996.1|42
1721066100000|2024-07-15 17:55:00|1002|997|1002|997|1002.5|997.5|1002|997|21
1721066400000|2024-07-15 18:00:00|1001.9|996.9|1001.9|996.9|1001.9|996.9|1001.2|996.2|32
1721066700000|2024-07-15 18:05:00|1001.8|996.8|1002.9|997.9|1003.2|998.2|1001.8|996.8|35
1721067000000|2024-07-15 18:10:00|1002.7|997.7|1003.3|998.3|1003.3|998.3|1002.7|997.7|41
1721067300000|2024-07-15 18:15:00|1003.4|998.4|1003.4|998.4|1003.8|998.8|1003.3|998.3|28
1721067600000|2024-07-15 18:20:00|1003.5|998.5|1003.7|998.7|1003.9|998.9|1003.4|998.4|18
1721067900000|2024-07-15 18:25:00|1003.6|998.6|1003.2|998.2|1003.7|998.7|1003.1|998.1|26
1721068200000|2024-07-15 18:30:00|1003.1|998.1|1002.8|997.8|1003.3|998.3|1002.6|997.6|31
1721068500000|2024-07-15 18:35:00|1002.9|997.9|1002.9|997.9|1003.1|998.1|1002.7|997.7|36
1721068800000|2024-07-15 18:40:00|1003|998|1003.4|998.4|1003.6|998.6|1003|998|25
1721069100000|2024-07-15 18:45:00|1003.5|998.5|1003.1|998.1|1003.5|998.5|1003.1|998.1|21
1721069400000|2024-07-15 18:50:00|1003|998|1003.1|998.1|1003.2|998.2|1002.7|997.7|30
1721069700000|2024-07-15 18:55:00|1003|998|1003.2|998.2|1003.4|998.4|1002.9|997.9|20
1721070000000|2024-07-15 19:00:00|1003.3|998.3|1003.5|998.5|1003.5|998.5|1003.1|998.1|22
1721070300000|2024-07-15 19:05:00|1003.4|998.4|1003.1|998.1|1003.5|998.5|1002.8|997.8|24
1721070600000|2024-07-15 19:10:00|1003.2|998.2|1003.7|998.7|1003.7|998.7|1003.2|998.2|22
1721070900000|2024-07-15 19:15:00|1003.6|998.6|1004|999|1004|999|1003.6|998.6|17
1721071200000|2024-07-15 19:20:00|1003.9|998.9|1004|999|1004.1|999.1|1003.8|998.8|6
1721071500000|2024-07-15 19:25:00|1004.1|999.1|1003.7|998.7|1004.1|999.1|1003.6|998.6|19
1721071800000|2024-07-15 19:30:00|1003.6|998.6|1003.7|998.7|1003.8|998.8|1003.5|998.5|12
1721072100000|2024-07-15 19:35:00|1003.6|998.6|1003.2|998.2|1003.7|998.7|1003.1|998.1|12
1721072400000|2024-07-15 19:40:00|1003.4|998.4|1003.2|998.2|1003.5|998.5|1003.2|998.2|15
1721072700000|2024-07-15 19:45:00|1003.1|998.1|1002.8|997.8|1003.3|998.3|1002.8|997.8|30
1721073000000|2024-07-15 19:50:00|1002.9|997.9|1002.6|997.6|1003|998|1002.3|997.3|28
1721073300000|2024-07-15 19:55:00|1002.7|997.7|1002.7|997.7|1002.8|997.8|1002.3|997.3|27
1721073600000|2024-07-15 20:00:00|1002.6|997.6|1002.4|997.4|1002.8|997.8|1002.4|997.4|12
1721073900000|2024-07-15 20:05:00|1002.5|997.5|1002.5|997.5|1002.5|997.5|1002.2|997.2|7
1721074200000|2024-07-15 20:10:00|1002.4|997.4|1002.7|997.7|1002.8|997.8|1002.4|997.4|6
1721074500000|2024-07-15 20:15:00|1002.6|997.6|1002.6|997.6|1002.7|997.7|1002.6|997.6|9
1721074800000|2024-07-15 20:20:00|1002.5|997.5|1002.4|997.4|1002.6|997.6|1002.4|997.4|7
1721075100000|2024-07-15 20:25:00|1002.5|997.5|1002.6|997.6|1002.8|997.8|1002.4|997.4|9
1721075400000|2024-07-15 20:30:00|1002.7|997.7|1002.4|997.4|1002.7|997.7|1002.4|997.4|3
1721075700000|2024-07-15 20:35:00|1002.3|997.3|1002.1|997.1|1002.4|997.4|1002.1|997.1|11
1721076000000|2024-07-15 20:40:00|1002.2|997.2|1002|997|1002.3|997.3|1002|997|6
1721076300000|2024-07-15 20:45:00|1001.9|996.9|1001.9|996.9|1002.1|997.1|1001.7|996.7|18
1721076600000|2024-07-15 20:50:00|1002|997|1001.8|996.8|1002.2|997.2|1001.8|996.8|8
1721076900000|2024-07-15 20:55:00|1001.9|996.9|1002.6|997.6|1002.6|997.6|1001.8|996.8|12
1721080800000|2024-07-15 22:00:00|1001.7|996.7|1001.3|996.3|1002|997|1001.3|996.3|12
1721081100000|2024-07-15 22:05:00|1001.2|996.2|1001.2|996.2|1001.6|996.6|1001.1|996.1|11
1721081400000|2024-07-15 22:10:00|1001.3|996.3|1001|996|1001.3|996.3|1001|996|4
1721081700000|2024-07-15 22:15:00|1000.8|995.8|1000.7|995.7|1001|996|1000.7|995.7|9
1721082000000|2024-07-15 22:20:00|1000.8|995.8|1000.6|995.6|1000.8|995.8|1000.6|995.6|10
1721082300000|2024-07-15 22:25:00|1000.5|995.5|1000.4|995.4|1000.5|995.5|1000.3|995.3|6
1721082600000|2024-07-15 22:30:00|1000.3|995.3|1000.1|995.1|1000.3|995.3|999.9|994.9|8
1721082900000|2024-07-15 22:35:00|1000|995|1000|995|1000.1|995.1|999.9|994.9|6
1721083200000|2024-07-15 22:40:00|999.8|994.8|1000|995|1000|995|999.8|994.8|5
1721083500000|2024-07-15 22:45:00|1000.1|995.1|1000.3|995.3|1000.4|995.4|1000.1|995.1|4
1721083800000|2024-07-15 22:50:00|1000.2|995.2|1000.2|995.2|1000.4|995.4|1000.2|995.2|9
1721084100000|2024-07-15 22:55:00|1000.1|995.1|999.7|994.7|1000.4|995.4|999.7|994.7|11
1721084400000|2024-07-15 23:00:00|999.8|994.8|1000.7|995.7|1000.8|995.8|999.8|994.8|7
1721084700000|2024-07-15 23:05:00|1000.8|995.8|1001.1|996.1|1001.1|996.1|1000.7|995.7|5
1721085000000|2024-07-15 23:10:00|1001.2|996.2|1001.2|996.2|1001.2|996.2|1001.1|996.1|3
1721085300000|2024-07-15 23:15:00|1001.3|996.3|1001.3|996.3|1001.6|996.6|1001.1|996.1|18
1721085600000|2024-07-15 23:20:00|1001.2|996.2|1001.4|996.4|1001.5|996.5|1001.2|996.2|7
1721085900000|2024-07-15 23:25:00|1001.5|996.5|1001.6|996.6|1001.6|996.6|1001.3|996.3|6
1721086200000|2024-07-15 23:30:00|1001.7|996.7|1001.6|996.6|1001.8|996.8|1001.6|996.6|6
1721086500000|2024-07-15 23:35:00|1001.5|996.5|1001.4|996.4|1001.7|996.7|1001.4|996.4|9
1721086800000|2024-07-15 23:40:00|1001.3|996.3|1001.2|996.2|1001.6|996.6|1001.1|996.1|11
1721087100000|2024-07-15 23:45:00|1001.1|996.1|1000.7|995.7|1001.1|996.1|1000.6|995.6|17
1721087400000|2024-07-15 23:50:00|1000.8|995.8|1000.7|995.7|1000.8|995.8|1000.6|995.6|8
1721087700000|2024-07-15 23:55:00|1000.8|995.8|1000.7|995.7|1001.1|996.1|1000.7|995.7|10
1721088000000|2024-07-16 00:00:00|1000.9|995.9|999.4|994.4|1000.9|995.9|999.4|994.4|25
1721088300000|2024-07-16 00:05:00|999.3|994.3|999.6|994.6|1000|995|999.2|994.2|24
1721088600000|2024-07-16 00:10:00|999.7|994.7|1000.6|995.6|1000.8|995.8|999.5|994.5|21
1721088900000|2024-07-16 00:15:00|1000.4|995.4|999.7|994.7|1000.4|995.4|999.7|994.7|20
1721089200000|2024-07-16 00:20:00|999.8|994.8|999.9|994.9|1000|995|999.8|994.8|8
1721089500000|2024-07-16 00:25:00|999.6|994.6|999.5|994.5|999.9|994.9|999.5|994.5|14
1721089800000|2024-07-16 00:30:00|999.6|994.6|999.5|994.5|1000.1|995.1|999.4|994.4|25
1721090100000|2024-07-16 00:35:00|999.4|994.4|999.5|994.5|999.8|994.8|999.4|994.4|20
1721090400000|2024-07-16 00:40:00|999.6|994.6|999|994|999.6|994.6|998.8|993.8|17
1721090700000|2024-07-16 00:45:00|998.9|993.9|999.5|994.5|999.7|994.7|998.9|993.9|22
1721091000000|2024-07-16 00:50:00|999.6|994.6|999.4|994.4|999.9|994.9|999.3|994.3|25
1721091300000|2024-07-16 00:55:00|999.5|994.5|999.5|994.5|999.7|994.7|999.2|994.2|23
1721091600000|2024-07-16 01:00:00|999.6|994.6|999.8|994.8|1000.3|995.3|999.5|994.5|61
1721091900000|2024-07-16 01:05:00|999.7|994.7|999.8|994.8|1000.1|995.1|999.4|994.4|38
1721092200000|2024-07-16 01:10:00|999.9|994.9|999.7|994.7|1000.3|995.3|999.7|994.7|42
1721092500000|2024-07-16 01:15:00|999.8|994.8|999.7|994.7|1000.3|995.3|999.3|994.3|37
1721092800000|2024-07-16 01:20:00|999.6|994.6|999.2|994.2|999.6|994.6|998.9|993.9|35
1721093100000|2024-07-16 01:25:00|999.3|994.3|998.4|993.4|999.3|994.3|998.1|993.1|35
1721093400000|2024-07-16 01:30:00|998.5|993.5|999|994|999.7|994.7|998.4|993.4|58
1721093700000|2024-07-16 01:35:00|999.1|994.1|998.4|993.4|999.3|994.3|998.3|993.3|41
1721094000000|2024-07-16 01:40:00|998.5|993.5|998.1|993.1|998.5|993.5|997.6|992.6|47
1721094300000|2024-07-16 01:45:00|998|993|998.8|993.8|998.8|993.8|997.8|992.8|38
1721094600000|2024-07-16 01:50:00|998.7|993.7|998.5|993.5|999|994|998.1|993.1|49
1721094900000|2024-07-16 01:55:00|998.4|993.4|998.8|993.8|998.9|993.9|998.3|993.3|27
1721095200000|2024-07-16 02:00:00|998.7|993.7|998.9|993.9|999.1|994.1|998.7|993.7|42
1721095500000|2024-07-16 02:05:00|998.8|993.8|999.3|994.3|999.3|994.3|998.4|993.4|42
1721095800000|2024-07-16 02:10:00|999.4|994.4|998.8|993.8|999.4|994.4|998.8|993.8|33
1721096100000|2024-07-16 02:15:00|998.9|993.9|999.5|994.5|999.6|994.6|998.7|993.7|28
1721096400000|2024-07-16 02:20:00|999.4|994.4|999.7|994.7|999.8|994.8|999.3|994.3|18
1721096700000|2024-07-16 02:25:00|999.8|994.8|1000.2|995.2|1000.2|995.2|999.7|994.7|27
1721097000000|2024-07-16 02:30:00|1000.3|995.3|1000.2|995.2|1000.7|995.7|1000.1|995.1|31
1721097300000|2024-07-16 02:35:00|1000.1|995.1|1000.1|995.1|1000.2|995.2|999.7|994.7|17
1721097600000|2024-07-16 02:40:00|1000|995|1000.4|995.4|1000.5|995.5|999.6|994.6|27
1721097900000|2024-07-16 02:45:00|1000.5|995.5|1001.5|996.5|1001.6|996.6|1000.5|995.5|27
1721098200000|2024-07-16 02:50:00|1001.6|996.6|1001.3|996.3|1001.7|996.7|1001.1|996.1|28
1721098500000|2024-07-16 02:55:00|1001.4|996.4|1001.7|996.7|1001.9|996.9|1001.2|996.2|25
1721098800000|2024-07-16 03:00:00|1001.8|996.8|1001.6|996.6|1001.8|996.8|1000.9|995.9|26
1721099100000|2024-07-16 03:05:00|1001.7|996.7|1001|996|1001.7|996.7|1000.9|995.9|31
1721099400000|2024-07-16 03:10:00|1001.1|996.1|1001.2|996.2|1001.4|996.4|1001|996|27
1721099700000|2024-07-16 03:15:00|1001.3|996.3|1000.4|995.4|1001.6|996.6|1000.4|995.4|25
1721100000000|2024-07-16 03:20:00|1000.5|995.5|1000.6|995.6|1000.9|995.9|1000.5|995.5|25
1721100300000|2024-07-16 03:25:00|1000.7|995.7|1000.6|995.6|1000.7|995.7|1000|995|23
1721100600000|2024-07-16 03:30:00|1000.5|995.5|1000.3|995.3|1000.7|995.7|1000.2|995.2|8
1721100900000|2024-07-16 03:35:00|1000.4|995.4|1000.4|995.4|1000.4|995.4|1000.3|995.3|7
1721101200000|2024-07-16 03:40:00|1000.5|995.5|1000.4|995.4|1000.5|995.5|1000.2|995.2|10
1721101500000|2024-07-16 03:45:00|1000.5|995.5|1000.2|995.2|1000.5|995.5|1000.2|995.2|6
1721101800000|2024-07-16 03:50:00|1000.3|995.3|1000.3|995.3|1000.4|995.4|1000.2|995.2|9
1721102100000|2024-07-16 03:55:00|1000.4|995.4|1000.3|995.3|1000.4|995.4|1000.3|995.3|10
1721102400000|2024-07-16 04:00:00|1000.2|995.2|999.9|994.9|1000.2|995.2|999.9|994.9|8
1721102700000|2024-07-16 04:05:00|999.8|994.8|999.8|994.8|999.9|994.9|999.5|994.5|9
1721103000000|2024-07-16 04:10:00|999.9|994.9|999.7|994.7|1000|995|999.7|994.7|6
1721103300000|2024-07-16 04:15:00|999.8|994.8|999.7|994.7|999.8|994.8|999.7|994.7|6
1721103600000|2024-07-16 04:20:00|999.6|994.6|999.3|994.3|999.7|994.7|999.1|994.1|16
1721103900000|2024-07-16 04:25:00|999.2|994.2|998.8|993.8|999.2|994.2|998.8|993.8|11
1721104200000|2024-07-16 04:30:00|998.9|993.9|998.9|993.9|999.3|994.3|998.7|993.7|14
1721104500000|2024-07-16 04:35:00|999|994|999.2|994.2|999.2|994.2|998.9|993.9|10
1721104800000|2024-07-16 04:40:00|999.4|994.4|999.8|994.8|1000.1|995.1|999.4|994.4|11
1721105100000|2024-07-16 04:45:00|999.7|994.7|999.4|994.4|999.8|994.8|999.3|994.3|10
1721105400000|2024-07-16 04:50:00|999.5|994.5|999.7|994.7|999.7|994.7|999.3|994.3|13
1721105700000|2024-07-16 04:55:00|999.8|994.8|999.8|994.8|999.8|994.8|999.7|994.7|7
1721106000000|2024-07-16 05:00:00|999.7|994.7|999.6|994.6|999.8|994.8|999.4|994.4|18
1721106300000|2024-07-16 05:05:00|999.7|994.7|999.3|994.3|999.7|994.7|999|994|14
1721106600000|2024-07-16 05:10:00|999.1|994.1|999.8|994.8|999.9|994.9|999.1|994.1|20
1721106900000|2024-07-16 05:15:00|999.7|994.7|1000|995|1000.1|995.1|999.7|994.7|13
1721107200000|2024-07-16 05:20:00|1000.1|995.1|999.9|994.9|1000.2|995.2|999.6|994.6|13
1721107500000|2024-07-16 05:25:00|999.6|994.6|999.6|994.6|999.9|994.9|999.3|994.3|23
1721107800000|2024-07-16 05:30:00|999.7|994.7|1000.8|995.8|1000.8|995.8|999.6|994.6|40
1721108100000|2024-07-16 05:35:00|1000.7|995.7|1000.3|995.3|1000.8|995.8|999.9|994.9|29
1721108400000|2024-07-16 05:40:00|1000.4|995.4|1000|995|1000.7|995.7|999.8|994.8|32
1721108700000|2024-07-16 05:45:00|1000.1|995.1|999.7|994.7|1000.1|995.1|999.5|994.5|21
1721109000000|2024-07-16 05:50:00|999.6|994.6|999|994|999.6|994.6|998.6|993.6|35
1721109300000|2024-07-16 05:55:00|999.1|994.1|999.7|994.7|999.7|994.7|998.9|993.9|34
1721109600000|2024-07-16 06:00:00|999.6|994.6|997.9|992.9|999.6|994.6|997.7|992.7|45
1721109900000|2024-07-16 06:05:00|997.8|992.8|997.6|992.6|997.9|992.9|997.2|992.2|30
1721110200000|2024-07-16 06:10:00|997.5|992.5|997.7|992.7|998|993|997.3|992.3|56
1721110500000|2024-07-16 06:15:00|997.6|992.6|998.4|993.4|998.4|993.4|997.4|992.4|34
1721110800000|2024-07-16 06:20:00|998.2|993.2|999.1|994.1|999.1|994.1|998.2|993.2|42
1721111100000|2024-07-16 06:25:00|998.9|993.9|999.1|994.1|999.3|994.3|998.3|993.3|35
1721111400000|2024-07-16 06:30:00|999|994|998.2|993.2|999|994|997.7|992.7|40
1721111700000|2024-07-16 06:35:00|998.1|993.1|998.9|993.9|998.9|993.9|997.6|992.6|36
1721112000000|2024-07-16 06:40:00|998.8|993.8|998.3|993.3|998.8|993.8|998.1|993.1|40
1721112300000|2024-07-16 06:45:00|998.2|993.2|997.7|992.7|998.5|993.5|997.3|992.3|27
1721112600000|2024-07-16 06:50:00|997.6|992.6|997.4|992.4|998.1|993.1|997.3|992.3|31
1721112900000|2024-07-16 06:55:00|997.1|992.1|997.6|992.6|997.8|992.8|996.5|991.5|52
1721113200000|2024-07-16 07:00:00|997.8|992.8|997|992|997.8|992.8|995.9|990.9|61
1721113500000|2024-07-16 07:05:00|996.7|991.7|996.9|991.9|997|992|996.3|991.3|46
1721113800000|2024-07-16 07:10:00|997|992|997.3|992.3|997.6|992.6|997|992|39
1721114100000|2024-07-16 07:15:00|997.4|992.4|997.8|992.8|998|993|997.4|992.4|33
1721114400000|2024-07-16 07:20:00|997.9|992.9|997.1|992.1|997.9|992.9|996.3|991.3|46
1721114700000|2024-07-16 07:25:00|997|992|997.5|992.5|997.6|992.6|996.9|991.9|48
1721115000000|2024-07-16 07:30:00|997.4|992.4|999|994|999|994|997.4|992.4|31
1721115300000|2024-07-16 07:35:00|998.9|993.9|998|993|999.4|994.4|997.7|992.7|38
1721115600000|2024-07-16 07:40:00|997.8|992.8|998|993|998.3|993.3|997.3|992.3|40
1721115900000|2024-07-16 07:45:00|997.9|992.9|998.1|993.1|998.4|993.4|997.8|992.8|29
1721116200000|2024-07-16 07:50:00|998|993|998.1|993.1|999.1|994.1|997.9|992.9|51
1721116500000|2024-07-16 07:55:00|998|993|996.1|991.1|998.2|993.2|995.9|990.9|44
1721116800000|2024-07-16 08:00:00|996|991|995|990|996|991|994.8|989.8|63
1721117100000|2024-07-16 08:05:00|995.1|990.1|994.7|989.7|995.2|990.2|994.4|989.4|52
1721117400000|2024-07-16 08:10:00|994.8|989.8|995|990|995.3|990.3|994.5|989.5|62
1721117700000|2024-07-16 08:15:00|995.2|990.2|995.6|990.6|995.7|990.7|994.9|989.9|45
1721118000000|2024-07-16 08:20:00|995.4|990.4|995|990|995.6|990.6|994.4|989.4|40
1721118300000|2024-07-16 08:25:00|995.1|990.1|994.9|989.9|995.3|990.3|994.5|989.5|46
1721118600000|2024-07-16 08:30:00|995|990|994|989|995|990|993.8|988.8|48
1721118900000|2024-07-16 08:35:00|993.9|988.9|993.9|988.9|994.4|989.4|993.8|988.8|43
1721119200000|2024-07-16 08:40:00|994.1|989.1|995.2|990.2|995.4|990.4|993.8|988.8|57
1721119500000|2024-07-16 08:45:00|995.3|990.3|994.4|989.4|995.5|990.5|994|989|47
1721119800000|2024-07-16 08:50:00|994.3|989.3|995.5|990.5|995.7|990.7|994.3|989.3|47
1721120100000|2024-07-16 08:55:00|995.6|990.6|996.5|991.5|996.5|991.5|995.3|990.3|40
1721120400000|2024-07-16 09:00:00|996.6|991.6|995.9|990.9|996.6|991.6|995.5|990.5|43
1721120700000|2024-07-16 09:05:00|995.8|990.8|995.9|990.9|996.3|991.3|995.7|990.7|44
1721121000000|2024-07-16 09:10:00|996|991|996.2|991.2|996.7|991.7|996|991|56
1721121300000|2024-07-16 09:15:00|996.4|991.4|996.5|991.5|997.1|992.1|996.1|991.1|45
1721121600000|2024-07-16 09:20:00|996.6|991.6|998.4|993.4|998.5|993.5|996.4|991.4|48
1721121900000|2024-07-16 09:25:00|998.3|993.3|997.9|992.9|998.3|993.3|997.1|992.1|40
1721122200000|2024-07-16 09:30:00|997.8|992.8|997.6|992.6|998|993|996.6|991.6|47
1721122500000|2024-07-16 09:35:00|997.8|992.8|998.3|993.3|998.5|993.5|997.2|992.2|70
1721122800000|2024-07-16 09:40:00|998.4|993.4|997.8|992.8|998.5|993.5|997.2|992.2|27
1721123100000|2024-07-16 09:45:00|998|993|998.4|993.4|998.4|993.4|998|993|29
1721123400000|2024-07-16 09:50:00|998.5|993.5|997.9|992.9|998.5|993.5|997.8|992.8|29
1721123700000|2024-07-16 09:55:00|998|993|997.8|992.8|998.4|993.4|997.8|992.8|22
1721124000000|2024-07-16 10:00:00|997.7|992.7|998.4|993.4|998.9|993.9|997.7|992.7|28
1721124300000|2024-07-16 10:05:00|998.5|993.5|998.3|993.3|998.9|993.9|998.2|993.2|28
1721124600000|2024-07-16 10:10:00|998.2|993.2|997.4|992.4|998.3|993.3|997.3|992.3|33
1721124900000|2024-07-16 10:15:00|997.3|992.3|997.4|992.4|997.5|992.5|997|992|18
1721125200000|2024-07-16 10:20:00|997.3|992.3|997.1|992.1|998|993|997.1|992.1|37
1721125500000|2024-07-16 10:25:00|997.4|992.4|997.8|992.8|998|993|997.2|992.2|23
1721125800000|2024-07-16 10:30:00|997.6|992.6|999.4|994.4|999.4|994.4|997.4|992.4|24
1721126100000|2024-07-16 10:35:00|999.5|994.5|999.1|994.1|999.6|994.6|999.1|994.1|34
1721126400000|2024-07-16 10:40:00|999.2|994.2|999.1|994.1|999.3|994.3|998.5|993.5|38
1721126700000|2024-07-16 10:45:00|999|994|999.2|994.2|999.2|994.2|998.6|993.6|27
1721127000000|2024-07-16 10:50:00|999.1|994.1|999.6|994.6|999.8|994.8|999|994|18
1721127300000|2024-07-16 10:55:00|999.5|994.5|998.8|993.8|999.6|994.6|998.8|993.8|31
1721127600000|2024-07-16 11:00:00|998.9|993.9|999.1|994.1|999.5|994.5|998.6|993.6|50
1721127900000|2024-07-16 11:05:00|999.2|994.2|998.4|993.4|999.2|994.2|998.2|993.2|25
1721128200000|2024-07-16 11:10:00|998.5|993.5|997.7|992.7|998.8|993.8|997.6|992.6|27
1721128500000|2024-07-16 11:15:00|997.6|992.6|997.2|992.2|997.7|992.7|996.7|991.7|39
1721128800000|2024-07-16 11:20:00|997.3|992.3|998.2|993.2|998.2|993.2|997.1|992.1|26
1721129100000|2024-07-16 11:25:00|998.3|993.3|998.3|993.3|999.1|994.1|998.3|993.3|31
1721129400000|2024-07-16 11:30:00|998.2|993.2|997.6|992.6|998.5|993.5|997.5|992.5|38
1721129700000|2024-07-16 11:35:00|997.5|992.5|997.5|992.5|997.9|992.9|996.8|991.8|38
1721130000000|2024-07-16 11:40:00|997.6|992.6|995|990|997.9|992.9|995|990|50
1721130300000|2024-07-16 11:45:00|994.9|989.9|995.4|990.4|995.6|990.6|994.1|989.1|42
1721130600000|2024-07-16 11:50:00|995.5|990.5|996.2|991.2|996.7|991.7|995.3|990.3|54
1721130900000|2024-07-16 11:55:00|996.1|991.1|996.8|991.8|997|992|995.9|990.9|51
1721131200000|2024-07-16 12:00:00|996.7|991.7|996.2|991.2|997.2|992.2|995.9|990.9|75
1721131500000|2024-07-16 12:05:00|996|991|996.9|991.9|997.1|992.1|996|991|41
1721131800000|2024-07-16 12:10:00|997|992|997.6|992.6|998|993|996.8|991.8|69
1721132100000|2024-07-16 12:15:00|997.5|992.5|996.4|991.4|997.5|992.5|996.2|991.2|47
1721132400000|2024-07-16 12:20:00|996.3|991.3|993.4|988.4|996.7|991.7|993.3|988.3|99
1721132700000|2024-07-16 12:25:00|993.5|988.5|997.7|992.7|997.7|992.7|992.9|987.9|87
1721133000000|2024-07-16 12:30:00|998.2|989|992.5|987.5|999|991.1|992.2|987.2|314
1721133300000|2024-07-16 12:35:00|992.7|987.7|989.7|984.7|992.7|987.7|989.7|984.7|273
1721133600000|2024-07-16 12:40:00|989.8|984.8|988.1|983.1|989.8|984.8|987.2|982.2|238
1721133900000|2024-07-16 12:45:00|988|983|984.3|979.3|988.1|983.1|983.6|978.6|215
1721134200000|2024-07-16 12:50:00|984.4|979.4|983.5|978.5|984.8|979.8|983|978|149
1721134500000|2024-07-16 12:55:00|983.4|978.4|985.6|980.6|985.6|980.6|983|978|170
1721134800000|2024-07-16 13:00:00|985.9|980.9|989|984|989.1|984.1|983.9|978.9|234
1721135100000|2024-07-16 13:05:00|989.1|984.1|988.2|983.2|989.6|984.6|987.7|982.7|159
1721135400000|2024-07-16 13:10:00|988.3|983.3|988.8|983.8|990.3|985.3|988.1|983.1|130
1721135700000|2024-07-16 13:15:00|988.6|983.6|988.3|983.3|989.5|984.5|987.8|982.8|98
1721136000000|2024-07-16 13:20:00|988.6|983.6|988.1|983.1|989.8|984.8|988|983|92
1721136300000|2024-07-16 13:25:00|988.2|983.2|989.7|984.7|990.4|985.4|988.1|983.1|85
1721136600000|2024-07-16 13:30:00|989.8|984.8|985.5|980.5|989.9|984.9|985.2|980.2|160
1721136900000|2024-07-16 13:35:00|985.7|980.7|987.8|982.8|988.9|983.9|985.5|980.5|186
1721137200000|2024-07-16 13:40:00|988.2|983.2|989.9|984.9|990.6|985.6|987.6|982.6|154
1721137500000|2024-07-16 13:45:00|990|985|992.1|987.1|994.8|989.8|989.1|984.1|157
1721137800000|2024-07-16 13:50:00|992.2|987.2|993.6|988.6|995|990|992.1|987.1|202
1721138100000|2024-07-16 13:55:00|993.4|988.4|991.7|986.7|993.5|988.5|990.9|985.9|156
1721138400000|2024-07-16 14:00:00|992|987|991.4|986.4|993.1|988.1|990.4|985.4|194
1721138700000|2024-07-16 14:05:00|991.6|986.6|988.2|983.2|991.7|986.7|987.9|982.9|219
1721139000000|2024-07-16 14:10:00|988.1|983.1|990.3|985.3|990.3|985.3|988|983|172
1721139300000|2024-07-16 14:15:00|990.4|985.4|992.6|987.6|993.6|988.6|990.4|985.4|94
1721139600000|2024-07-16 14:20:00|992.8|987.8|993.4|988.4|994.1|989.1|992.5|987.5|109
1721139900000|2024-07-16 14:25:00|993.5|988.5|993.2|988.2|993.6|988.6|992.3|987.3|99
1721140200000|2024-07-16 14:30:00|993|988|992.5|987.5|994.2|989.2|992.4|987.4|104
1721140500000|2024-07-16 14:35:00|992.4|987.4|994.3|989.3|994.6|989.6|992.4|987.4|127
1721140800000|2024-07-16 14:40:00|994.2|989.2|993.2|988.2|994.5|989.5|992.8|987.8|118
1721141100000|2024-07-16 14:45:00|993.4|988.4|995.4|990.4|995.4|990.4|992.7|987.7|110
1721141400000|2024-07-16 14:50:00|995.6|990.6|996.3|991.3|998.3|992|995.3|988.3|85
1721141700000|2024-07-16 14:55:00|996.2|991.2|996|991|997|992|995.7|990.7|114
1721142000000|2024-07-16 15:00:00|996.1|991.1|999.9|994.9|1000.1|995.1|995.2|990.2|151
1721142300000|2024-07-16 15:05:00|1000|995|1000.5|995.5|1001.2|996.2|999.4|994.4|165
1721142600000|2024-07-16 15:10:00|1000.4|995.4|999.9|994.9|1000.8|995.8|998.2|993.2|163
1721142900000|2024-07-16 15:15:00|1000.1|995.1|1000.3|995.3|1001.1|996.1|999.5|994.5|136
1721143200000|2024-07-16 15:20:00|1000.4|995.4|1001|996|1001.6|996.6|999.6|994.6|159
1721143500000|2024-07-16 15:25:00|1001.1|996.1|1001.2|996.2|1001.6|996.6|1000.2|995.2|130
1721143800000|2024-07-16 15:30:00|1001.3|996.3|998.5|993.5|1001.5|996.5|998.2|993.2|132
1721144100000|2024-07-16 15:35:00|998.3|993.3|1000|995|1000.1|995.1|997.6|992.6|89
1721144400000|2024-07-16 15:40:00|999.9|994.9|999.6|994.6|1000.1|995.1|999.2|994.2|76
1721144700000|2024-07-16 15:45:00|999.5|994.5|1000.2|995.2|1000.7|995.7|999.4|994.4|89
1721145000000|2024-07-16 15:50:00|1000.1|995.1|1000.6|995.6|1000.7|995.7|999.4|994.4|76
1721145300000|2024-07-16 15:55:00|1000.5|995.5|1001.7|996.7|1001.7|996.7|1000.1|995.1|89
1721145600000|2024-07-16 16:00:00|1001.6|996.6|1001|996|1002.2|997.2|1001|996|77
1721145900000|2024-07-16 16:05:00|1000.9|995.9|998.4|993.4|1001|996|998.4|993.4|100
1721146200000|2024-07-16 16:10:00|998.5|993.5|999.5|994.5|999.9|994.9|998.5|993.5|88
1721146500000|2024-07-16 16:15:00|999.6|994.6|999.1|994.1|999.8|994.8|998.1|993.1|76
1721146800000|2024-07-16 16:20:00|999.2|994.2|999.6|994.6|1000|995|999.2|994.2|60
1721147100000|2024-07-16 16:25:00|999.5|994.5|999.7|994.7|999.7|994.7|999|994|53
1721147400000|2024-07-16 16:30:00|999.8|994.8|1000.5|995.5|1000.7|995.7|999.6|994.6|58
1721147700000|2024-07-16 16:35:00|1000.4|995.4|1000.2|995.2|1000.8|995.8|1000.2|995.2|41
1721148000000|2024-07-16 16:40:00|1000.1|995.1|998.5|993.5|1000.2|995.2|998.1|993.1|74
1721148300000|2024-07-16 16:45:00|998.4|993.4|999.3|994.3|999.4|994.4|998.4|993.4|44
1721148600000|2024-07-16 16:50:00|999.2|994.2|1000.8|995.8|1001|996|998.9|993.9|50
1721148900000|2024-07-16 16:55:00|1000.6|995.6|1001.5|996.5|1001.5|996.5|1000.5|995.5|50
1721149200000|2024-07-16 17:00:00|1001.2|996.2|1001.5|996.5|1002.2|997.2|1000.8|995.8|79
1721149500000|2024-07-16 17:05:00|1001.6|996.6|1002|997|1002.4|997.4|1001.1|996.1|53
1721149800000|2024-07-16 17:10:00|1002.1|997.1|1001.8|996.8|1002.4|997.4|1001.7|996.7|31
1721150100000|2024-07-16 17:15:00|1001.7|996.7|1001.3|996.3|1001.8|996.8|1001|996|34
1721150400000|2024-07-16 17:20:00|1001.5|996.5|1002.1|997.1|1002.1|997.1|1001.4|996.4|28
1721150700000|2024-07-16 17:25:00|1001.9|996.9|1002.6|997.6|1002.7|997.7|1001.9|996.9|38
1721151000000|2024-07-16 17:30:00|1002.5|997.5|1003.7|998.7|1003.9|998.9|1002.3|997.3|54
1721151300000|2024-07-16 17:35:00|1003.6|998.6|1003.7|998.7|1003.7|998.7|1003.1|998.1|29
1721151600000|2024-07-16 17:40:00|1003.9|998.9|1004.5|999.5|1004.9|999.9|1003.9|998.9|33
1721151900000|2024-07-16 17:45:00|1004.4|999.4|1004.9|999.9|1005|1000|1004.1|999.1|30
1721152200000|2024-07-16 17:50:00|1004.8|999.8|1004.3|999.3|1004.8|999.8|1004.1|999.1|29
1721152500000|2024-07-16 17:55:00|1004.5|999.5|1004.8|999.8|1004.8|999.8|1004.4|999.4|23
1721152800000|2024-07-16 18:00:00|1004.7|999.7|1005.8|1000.8|1005.9|1000.9|1004.3|999.3|43
1721153100000|2024-07-16 18:05:00|1005.7|1000.7|1005.8|1000.8|1006.1|1001.1|1005.3|1000.3|38
1721153400000|2024-07-16 18:10:00|1005.7|1000.7|1005.6|1000.6|1006|1001|1005.4|1000.4|22
1721153700000|2024-07-16 18:15:00|1005.5|1000.5|1004.8|999.8|1005.6|1000.6|1004.8|999.8|36
1721154000000|2024-07-16 18:20:00|1004.7|999.7|1005.5|1000.5|1005.6|1000.6|1004.5|999.5|36
1721154300000|2024-07-16 18:25:00|1005.4|1000.4|1005.8|1000.8|1006.3|1001.3|1005.4|1000.4|39
1721154600000|2024-07-16 18:30:00|1005.6|1000.6|1005.1|1000.1|1005.6|1000.6|1004.8|999.8|38
1721154900000|2024-07-16 18:35:00|1005|1000|1005.3|1000.3|1005.5|1000.5|1004.9|999.9|30
1721155200000|2024-07-16 18:40:00|1005.4|1000.4|1005.8|1000.8|1005.9|1000.9|1005.3|1000.3|26
1721155500000|2024-07-16 18:45:00|1005.6|1000.6|1005.9|1000.9|1006|1001|1005.2|1000.2|27
1721155800000|2024-07-16 18:50:00|1005.8|1000.8|1006|1001|1006|1001|1005.4|1000.4|12
1721156100000|2024-07-16 18:55:00|1006.1|1001.1|1006.6|1001.6|1006.7|1001.7|1005.8|1000.8|28
1721156400000|2024-07-16 19:00:00|1006.7|1001.7|1006.7|1001.7|1006.9|1001.9|1006.2|1001.2|40
1721156700000|2024-07-16 19:05:00|1006.6|1001.6|1006.3|1001.3|1006.7|1001.7|1006.2|1001.2|24
1721157000000|2024-07-16 19:10:00|1006.4|1001.4|1006.3|1001.3|1006.5|1001.5|1006|1001|18
1721157300000|2024-07-16 19:15:00|1006.2|1001.2|1005.1|1000.1|1006.2|1001.2|1004.9|999.9|31
1721157600000|2024-07-16 19:20:00|1005|1000|1005.2|1000.2|1005.2|1000.2|1004.9|999.9|18
1721157900000|2024-07-16 19:25:00|1005.3|1000.3|1005.6|1000.6|1005.6|1000.6|1005.2|1000.2|17
1721158200000|2024-07-16 19:30:00|1005.5|1000.5|1005.7|1000.7|1005.7|1000.7|1005.3|1000.3|18
1721158500000|2024-07-16 19:35:00|1005.8|1000.8|1005.6|1000.6|1005.8|1000.8|1005.3|1000.3|16
1721158800000|2024-07-16 19:40:00|1005.5|1000.5|1005.8|1000.8|1005.8|1000.8|1005.3|1000.3|16
1721159100000|2024-07-16 19:45:00|1005.7|1000.7|1005.6|1000.6|1005.9|1000.9|1005.4|1000.4|20
1721159400000|2024-07-16 19:50:00|1005.5|1000.5|1005.8|1000.8|1005.8|1000.8|1005.5|1000.5|20
1721159700000|2024-07-16 19:55:00|1005.6|1000.6|1005.9|1000.9|1005.9|1000.9|1005.5|1000.5|24
1721160000000|2024-07-16 20:00:00|1005.8|1000.8|1006.1|1001.1|1006.1|1001.1|1005.6|1000.6|23
1721160300000|2024-07-16 20:05:00|1006.2|1001.2|1006.4|1001.4|1006.4|1001.4|1006|1001|15
1721160600000|2024-07-16 20:10:00|1006.3|1001.3|1006.1|1001.1|1006.3|1001.3|1005.9|1000.9|12
1721160900000|2024-07-16 20:15:00|1006|1001|1006.5|1001.5|1006.6|1001.6|1005.9|1000.9|22
1721161200000|2024-07-16 20:20:00|1006.6|1001.6|1006.7|1001.7|1006.7|1001.7|1006.4|1001.4|8
1721161500000|2024-07-16 20:25:00|1006.6|1001.6|1006.9|1001.9|1007|1002|1006.6|1001.6|10
1721161800000|2024-07-16 20:30:00|1007|1002|1007.1|1002.1|1007.4|1002.4|1007|1002|17
1721162100000|2024-07-16 20:35:00|1007|1002|1007.2|1002.2|1007.2|1002.2|1007|1002|17
1721162400000|2024-07-16 20:40:00|1007.1|1002.1|1006.9|1001.9|1007.1|1002.1|1006.7|1001.7|12
1721162700000|2024-07-16 20:45:00|1007|1002|1006.9|1001.9|1007|1002|1006.7|1001.7|11
1721163000000|2024-07-16 20:50:00|1006.8|1001.8|1006.5|1001.5|1006.8|1001.8|1006.4|1001.4|10
1721163300000|2024-07-16 20:55:00|1006.6|1001.6|1007.1|1002.1|1007.3|1002.3|1006.6|1001.6|24
1721167200000|2024-07-16 22:00:00|1006.4|1001.4|1006.5|1001.5|1006.7|1001.7|1006.4|1001.4|10
1721167500000|2024-07-16 22:05:00|1006.6|1001.6|1006.4|1001.4|1006.6|1001.6|1005.7|1000.7|15
1721167800000|2024-07-16 22:10:00|1006.3|1001.3|1006.6|1001.6|1006.7|1001.7|1005.7|1000.7|14
1721168100000|2024-07-16 22:15:00|1006.4|1001.4|1006.1|1001.1|1006.5|1001.5|1005.8|1000.8|14
1721168400000|2024-07-16 22:20:00|1006.2|1001.2|1006.9|1001.9|1006.9|1001.9|1006.1|1001.1|11
1721168700000|2024-07-16 22:25:00|1007|1002|1007.5|1002.5|1007.5|1002.5|1006.9|1001.9|11
1721169000000|2024-07-16 22:30:00|1007.6|1002.6|1007.5|1002.5|1007.6|1002.6|1007.3|1002.3|19
1721169300000|2024-07-16 22:35:00|1007.6|1002.6|1007.7|1002.7|1007.9|1002.9|1007.4|1002.4|9
1721169600000|2024-07-16 22:40:00|1007.8|1002.8|1008.6|1003.6|1008.7|1003.7|1007.7|1002.7|18
1721169900000|2024-07-16 22:45:00|1008.2|1003.2|1008.7|1003.7|1008.7|1003.7|1008|1003|27
1721170200000|2024-07-16 22:50:00|1009.1|1004.1|1008.7|1003.7|1009.1|1004.1|1008.6|1003.6|11
1721170500000|2024-07-16 22:55:00|1008.8|1003.8|1007.9|1002.9|1008.8|1003.8|1007.7|1002.7|16
1721170800000|2024-07-16 23:00:00|1008|1003|1008|1003|1008|1003|1007.9|1002.9|5
1721171100000|2024-07-16 23:05:00|1007.9|1002.9|1007.9|1002.9|1008|1003|1007.7|1002.7|9
1721171400000|2024-07-16 23:10:00|1007.8|1002.8|1007.6|1002.6|1008|1003|1007.2|1002.2|11
1721171700000|2024-07-16 23:15:00|1007.7|1002.7|1007.5|1002.5|1007.7|1002.7|1007.5|1002.5|7
1721172000000|2024-07-16 23:20:00|1007.4|1002.4|1007.3|1002.3|1007.4|1002.4|1007.2|1002.2|6
1721172300000|2024-07-16 23:25:00|1007.4|1002.4|1007|1002|1007.4|1002.4|1006.8|1001.8|7
1721172600000|2024-07-16 23:30:00|1007.1|1002.1|1007.2|1002.2|1007.2|1002.2|1007|1002|6
1721172900000|2024-07-16 23:35:00|1006.9|1001.9|1006.7|1001.7|1007|1002|1006.6|1001.6|8
1721173200000|2024-07-16 23:40:00|1006.8|1001.8|1006.5|1001.5|1006.8|1001.8|1006.4|1001.4|18
1721173500000|2024-07-16 23:45:00|1006.1|1001.1|1006.7|1001.7|1006.7|1001.7|1005.9|1000.9|31
1721173800000|2024-07-16 23:50:00|1006.6|1001.6|1007.8|1002.8|1007.8|1002.8|1006.6|1001.6|13
1721174100000|2024-07-16 23:55:00|1007.7|1002.7|1007.9|1002.9|1008.2|1003.2|1007.7|1002.7|19
1721174400000|2024-07-17 00:00:00|1008|1003|1007.9|1002.9|1008.2|1003.2|1007.7|1002.7|26
1721174700000|2024-07-17 00:05:00|1007.8|1002.8|1007.1|1002.1|1008|1003|1007|1002|22
1721175000000|2024-07-17 00:10:00|1007.2|1002.2|1007.2|1002.2|1007.3|1002.3|1006.6|1001.6|21
1721175300000|2024-07-17 00:15:00|1007.1|1002.1|1007.5|1002.5|1007.7|1002.7|1006.9|1001.9|22
1721175600000|2024-07-17 00:20:00|1007.6|1002.6|1007.2|1002.2|1007.6|1002.6|1007.1|1002.1|13
1721175900000|2024-07-17 00:25:00|1007.3|1002.3|1007.3|1002.3|1007.4|1002.4|1007.2|1002.2|9
1721176200000|2024-07-17 00:30:00|1007.4|1002.4|1007.9|1002.9|1008.2|1003.2|1007.1|1002.1|23
1721176500000|2024-07-17 00:35:00|1008|1003|1008|1003|1008|1003|1007.7|1002.7|18
1721176800000|2024-07-17 00:40:00|1008.1|1003.1|1008.4|1003.4|1008.5|1003.5|1007.8|1002.8|37
1721177100000|2024-07-17 00:45:00|1008.5|1003.5|1007.8|1002.8|1008.6|1003.6|1007.5|1002.5|32
1721177400000|2024-07-17 00:50:00|1007.7|1002.7|1007.8|1002.8|1008.1|1003.1|1007.6|1002.6|25
1721177700000|2024-07-17 00:55:00|1007.9|1002.9|1007.3|1002.3|1007.9|1002.9|1007.3|1002.3|17
1721178000000|2024-07-17 01:00:00|1007.5|1002.5|1007.7|1002.7|1009.6|1004.6|1007.4|1002.4|105
1721178300000|2024-07-17 01:05:00|1007.8|1002.8|1007.3|1002.3|1008.2|1003.2|1007.1|1002.1|77
1721178600000|2024-07-17 01:10:00|1007.4|1002.4|1007.2|1002.2|1007.5|1002.5|1006.5|1001.5|56
1721178900000|2024-07-17 01:15:00|1007.3|1002.3|1007.7|1002.7|1008|1003|1007.3|1002.3|53
1721179200000|2024-07-17 01:20:00|1007.6|1002.6|1008.9|1003.9|1009|1004|1007.3|1002.3|67
1721179500000|2024-07-17 01:25:00|1008.8|1003.8|1008|1003|1008.9|1003.9|1007.9|1002.9|47
1721179800000|2024-07-17 01:30:00|1008.1|1003.1|1008.3|1003.3|1009.1|1004.1|1007.9|1002.9|71
1721180100000|2024-07-17 01:35:00|1008.2|1003.2|1009|1004|1009|1004|1007.7|1002.7|39
1721180400000|2024-07-17 01:40:00|1009.2|1004.2|1008.6|1003.6|1009.4|1004.4|1008.6|1003.6|54
1721180700000|2024-07-17 01:45:00|1008.3|1003.3|1008.2|1003.2|1008.5|1003.5|1007.7|1002.7|49
1721181000000|2024-07-17 01:50:00|1008|1003|1008.7|1003.7|1008.9|1003.9|1007.9|1002.9|34
1721181300000|2024-07-17 01:55:00|1008.6|1003.6|1007.9|1002.9|1008.6|1003.6|1007.3|1002.3|46
1721181600000|2024-07-17 02:00:00|1008|1003|1007.4|1002.4|1008.6|1003.6|1007.4|1002.4|60
1721181900000|2024-07-17 02:05:00|1007.3|1002.3|1007.9|1002.9|1008.4|1003.4|1007.2|1002.2|44
1721182200000|2024-07-17 02:10:00|1007.8|1002.8|1007.7|1002.7|1008.7|1003.7|1007.7|1002.7|48
1721182500000|2024-07-17 02:15:00|1007.8|1002.8|1008.3|1003.3|1008.6|1003.6|1007.7|1002.7|33
1721182800000|2024-07-17 02:20:00|1008.1|1003.1|1008|1003|1008.7|1003.7|1007.8|1002.8|35
1721183100000|2024-07-17 02:25:00|1008.1|1003.1|1008.2|1003.2|1008.2|1003.2|1007.8|1002.8|31
1721183400000|2024-07-17 02:30:00|1008.3|1003.3|1007.1|1002.1|1008.7|1003.7|1007|1002|58
1721183700000|2024-07-17 02:35:00|1007|1002|1006.9|1001.9|1007.4|1002.4|1006.8|1001.8|50
1721184000000|2024-07-17 02:40:00|1006.8|1001.8|1007.2|1002.2|1007.8|1002.8|1006.6|1001.6|45
1721184300000|2024-07-17 02:45:00|1007.3|1002.3|1008.1|1003.1|1008.3|1003.3|1007.2|1002.2|47
1721184600000|2024-07-17 02:50:00|1008.2|1003.2|1008.2|1003.2|1008.4|1003.4|1007.9|1002.9|26
1721184900000|2024-07-17 02:55:00|1008.1|1003.1|1008.2|1003.2|1008.3|1003.3|1007.9|1002.9|28
1721185200000|2024-07-17 03:00:00|1008.1|1003.1|1007.3|1002.3|1008.1|1003.1|1006.9|1001.9|37
1721185500000|2024-07-17 03:05:00|1007.2|1002.2|1006.4|1001.4|1007.4|1002.4|1006.3|1001.3|52
1721185800000|2024-07-17 03:10:00|1006.5|1001.5|1007|1002|1007.3|1002.3|1006.3|1001.3|39
1721186100000|2024-07-17 03:15:00|1006.9|1001.9|1006.2|1001.2|1006.9|1001.9|1006.2|1001.2|54
1721186400000|2024-07-17 03:20:00|1006.1|1001.1|1005.6|1000.6|1006.2|1001.2|1005.6|1000.6|48
1721186700000|2024-07-17 03:25:00|1005.7|1000.7|1005.7|1000.7|1006.3|1001.3|1005.3|1000.3|60
1721187000000|2024-07-17 03:30:00|1005.8|1000.8|1006.5|1001.5|1006.5|1001.5|1005.4|1000.4|40
1721187300000|2024-07-17 03:35:00|1006.4|1001.4|1006.7|1001.7|1006.8|1001.8|1006.4|1001.4|33
1721187600000|2024-07-17 03:40:00|1006.6|1001.6|1006.5|1001.5|1007|1002|1006.5|1001.5|23
1721187900000|2024-07-17 03:45:00|1006.6|1001.6|1006.7|1001.7|1006.7|1001.7|1006|1001|27
1721188200000|2024-07-17 03:50:00|1006.9|1001.9|1006.4|1001.4|1006.9|1001.9|1006.4|1001.4|18
1721188500000|2024-07-17 03:55:00|1006.3|1001.3|1006.5|1001.5|1006.6|1001.6|1006.3|1001.3|14
1721188800000|2024-07-17 04:00:00|1006.4|1001.4|1006.2|1001.2|1006.5|1001.5|1006|1001|16
1721189100000|2024-07-17 04:05:00|1006.1|1001.1|1006.8|1001.8|1006.9|1001.9|1006.1|1001.1|17
1721189400000|2024-07-17 04:10:00|1006.7|1001.7|1006.6|1001.6|1006.8|1001.8|1006.5|1001.5|9
1721189700000|2024-07-17 04:15:00|1006.5|1001.5|1007|1002|1007.3|1002.3|1006.5|1001.5|17
1721190000000|2024-07-17 04:20:00|1006.9|1001.9|1006.3|1001.3|1006.9|1001.9|1006.3|1001.3|14
1721190300000|2024-07-17 04:25:00|1006.2|1001.2|1005.8|1000.8|1006.3|1001.3|1005.8|1000.8|18
1721190600000|2024-07-17 04:30:00|1006|1001|1005.7|1000.7|1006.3|1001.3|1005.7|1000.7|39
1721190900000|2024-07-17 04:35:00|1005.8|1000.8|1006|1001|1006|1001|1005.6|1000.6|10
1721191200000|2024-07-17 04:40:00|1006.1|1001.1|1006.3|1001.3|1006.8|1001.8|1006.1|1001.1|16
1721191500000|2024-07-17 04:45:00|1006.4|1001.4|1006.6|1001.6|1006.7|1001.7|1006.2|1001.2|15
1721191800000|2024-07-17 04:50:00|1006.4|1001.4|1006|1001|1006.4|1001.4|1006|1001|13
1721192100000|2024-07-17 04:55:00|1006.1|1001.1|1006|1001|1006.1|1001.1|1005.9|1000.9|13
1721192400000|2024-07-17 05:00:00|1005.9|1000.9|1005.8|1000.8|1006.4|1001.4|1005.6|1000.6|40
1721192700000|2024-07-17 05:05:00|1005.6|1000.6|1005.5|1000.5|1005.8|1000.8|1004.6|999.6|31
1721193000000|2024-07-17 05:10:00|1005.4|1000.4|1004.9|999.9|1005.6|1000.6|1004.9|999.9|27
1721193300000|2024-07-17 05:15:00|1005.1|1000.1|1005.1|1000.1|1005.3|1000.3|1004.5|999.5|44
1721193600000|2024-07-17 05:20:00|1005.2|1000.2|1005.7|1000.7|1006|1001|1005.1|1000.1|26
1721193900000|2024-07-17 05:25:00|1005.8|1000.8|1006.4|1001.4|1006.4|1001.4|1005.8|1000.8|22
1721194200000|2024-07-17 05:30:00|1006.2|1001.2|1005.9|1000.9|1007|1002|1005.9|1000.9|66
1721194500000|2024-07-17 05:35:00|1006|1001|1005.8|1000.8|1006.2|1001.2|1005.4|1000.4|42
1721194800000|2024-07-17 05:40:00|1005.9|1000.9|1006.5|1001.5|1006.6|1001.6|1005.5|1000.5|39
1721195100000|2024-07-17 05:45:00|1006.4|1001.4|1006.1|1001.1|1006.6|1001.6|1005.9|1000.9|34
1721195400000|2024-07-17 05:50:00|1006.2|1001.2|1005.5|1000.5|1006.4|1001.4|1005.2|1000.2|41
1721195700000|2024-07-17 05:55:00|1005.6|1000.6|1005|1000|1005.6|1000.6|1005|1000|48
1721196000000|2024-07-17 06:00:00|1004.9|999.9|1004.5|999.5|1005.1|1000.1|1003|998|97
1721196300000|2024-07-17 06:05:00|1004.4|999.4|1003.4|998.4|1005.1|1000.1|1003.3|998.3|59
1721196600000|2024-07-17 06:10:00|1003.3|998.3|1004.7|999.7|1005.1|1000.1|1003.2|998.2|89
1721196900000|2024-07-17 06:15:00|1004.6|999.6|1004.4|999.4|1004.7|999.7|1003.5|998.5|71
1721197200000|2024-07-17 06:20:00|1004.5|999.5|1003.7|998.7|1005|1000|1003.5|998.5|56
1721197500000|2024-07-17 06:25:00|1003.6|998.6|1003.4|998.4|1003.7|998.7|1002.9|997.9|54
1721197800000|2024-07-17 06:30:00|1003.5|998.5|1004.5|999.5|1004.7|999.7|1003.4|998.4|48
1721198100000|2024-07-17 06:35:00|1004.7|999.7|1005.1|1000.1|1005.6|1000.6|1004.7|999.7|76
1721198400000|2024-07-17 06:40:00|1005|1000|1005.2|1000.2|1005.9|1000.9|1004.9|999.9|44
1721198700000|2024-07-17 06:45:00|1005|1000|1004.9|999.9|1005.1|1000.1|1004.1|999.1|35
1721199000000|2024-07-17 06:50:00|1005|1000|1004.5|999.5|1005.2|1000.2|1004.4|999.4|32
1721199300000|2024-07-17 06:55:00|1004.4|999.4|1003.8|998.8|1004.7|999.7|1003.7|998.7|51
1721199600000|2024-07-17 07:00:00|1003.7|998.7|1002.1|997.1|1003.7|998.7|1002|997|35
1721199900000|2024-07-17 07:05:00|1002|997|1003.5|998.5|1003.9|998.9|1001.9|996.9|64
1721200200000|2024-07-17 07:10:00|1003.3|998.3|1004.8|999.8|1005.1|1000.1|1003|998|50
1721200500000|2024-07-17 07:15:00|1004.7|999.7|1004.4|999.4|1005.6|1000.6|1004.4|999.4|76
1721200800000|2024-07-17 07:20:00|1004.2|999.2|1007.5|1002.5|1007.8|1002.8|1003.9|998.9|59
1721201100000|2024-07-17 07:25:00|1007.4|1002.4|1006.5|1001.5|1008|1003|1006.3|1001.3|64
1721201400000|2024-07-17 07:30:00|1006.4|1001.4|1011|1006|1011.8|1006.8|1006.1|1001.1|74
1721201700000|2024-07-17 07:35:00|1011.2|1006.2|1012.3|1007.3|1014.2|1009.2|1011|1006|92
1721202000000|2024-07-17 07:40:00|1012.4|1007.4|1013.7|1008.7|1014.3|1009.3|1012|1007|70
1721202300000|2024-07-17 07:45:00|1013.8|1008.8|1011.4|1006.4|1013.9|1008.9|1010.9|1005.9|72
1721202600000|2024-07-17 07:50:00|1011.5|1006.5|1011.9|1006.9|1012.1|1007.1|1010.6|1005.6|56
1721202900000|2024-07-17 07:55:00|1012.1|1007.1|1013.2|1008.2|1013.4|1008.4|1011.7|1006.7|54
1721203200000|2024-07-17 08:00:00|1013.1|1008.1|1013.4|1008.4|1014.5|1009.5|1013.1|1008.1|98
1721203500000|2024-07-17 08:05:00|1013.2|1008.2|1012.7|1007.7|1014|1009|1012.6|1007.6|54
1721203800000|2024-07-17 08:10:00|1012.8|1007.8|1015.3|1010.3|1016.3|1011.3|1012.8|1007.8|63
1721204100000|2024-07-17 08:15:00|1015.4|1010.4|1016.3|1011.3|1016.4|1011.4|1014.9|1009.9|70
1721204400000|2024-07-17 08:20:00|1016.1|1011.1|1014.8|1009.8|1016.4|1011.4|1014.8|1009.8|77
1721204700000|2024-07-17 08:25:00|1015|1010|1016.7|1011.7|1016.9|1011.9|1014|1009|68
1721205000000|2024-07-17 08:30:00|1016.8|1011.8|1015.8|1010.8|1017.9|1012.9|1015.4|1010.4|74
1721205300000|2024-07-17 08:35:00|1015.7|1010.7|1016.4|1011.4|1016.6|1011.6|1015.2|1010.2|59
1721205600000|2024-07-17 08:40:00|1016.3|1011.3|1019.6|1014.6|1020.4|1015.4|1016.3|1011.3|110
1721205900000|2024-07-17 08:45:00|1019.5|1014.5|1021.3|1016.3|1021.3|1016.3|1019|1014|77
1721206200000|2024-07-17 08:50:00|1021.2|1016.2|1021.7|1016.7|1022.6|1017.6|1020.8|1015.8|91
1721206500000|2024-07-17 08:55:00|1021.6|1016.6|1022.4|1017.4|1022.7|1017.7|1021.4|1016.4|56
1721206800000|2024-07-17 09:00:00|1022.5|1017.5|1021.2|1016.2|1022.6|1017.6|1020.7|1015.7|80
1721207100000|2024-07-17 09:05:00|1020.9|1015.9|1021|1016|1021.2|1016.2|1020.3|1015.3|58
1721207400000|2024-07-17 09:10:00|1020.9|1015.9|1020.8|1015.8|1021.3|1016.3|1020.6|1015.6|61
1721207700000|2024-07-17 09:15:00|1020.9|1015.9|1020.3|1015.3|1021.2|1016.2|1019.6|1014.6|62
1721208000000|2024-07-17 09:20:00|1020.4|1015.4|1020.4|1015.4|1021.2|1016.2|1019.9|1014.9|62
1721208300000|2024-07-17 09:25:00|1020.3|1015.3|1022.1|1017.1|1022.2|1017.2|1020.3|1015.3|41
1721208600000|2024-07-17 09:30:00|1022.2|1017.2|1023.4|1018.4|1023.6|1018.6|1022.2|1017.2|74
1721208900000|2024-07-17 09:35:00|1023.5|1018.5|1024.6|1019.6|1024.6|1019.6|1022.9|1017.9|49
1721209200000|2024-07-17 09:40:00|1024.8|1019.8|1024.5|1019.5|1025.4|1020.4|1024.5|1019.5|81
1721209500000|2024-07-17 09:45:00|1024.6|1019.6|1023.7|1018.7|1024.6|1019.6|1023.5|1018.5|48
1721209800000|2024-07-17 09:50:00|1023.9|1018.9|1023.2|1018.2|1024.2|1019.2|1023.1|1018.1|62
1721210100000|2024-07-17 09:55:00|1023.3|1018.3|1024.2|1019.2|1024.7|1019.7|1023|1018|40
1721210400000|2024-07-17 10:00:00|1024.1|1019.1|1023.3|1018.3|1025.2|1020.2|1023.3|1018.3|77
1721210700000|2024-07-17 10:05:00|1023.4|1018.4|1023.6|1018.6|1024.2|1019.2|1023.4|1018.4|35
1721211000000|2024-07-17 10:10:00|1023.5|1018.5|1023.4|1018.4|1024.5|1019.5|1023|1018|43
1721211300000|2024-07-17 10:15:00|1023.2|1018.2|1022.9|1017.9|1023.6|1018.6|1022.6|1017.6|41
1721211600000|2024-07-17 10:20:00|1023.1|1018.1|1025.2|1020.2|1025.2|1020.2|1022.9|1017.9|37
1721211900000|2024-07-17 10:25:00|1025|1020|1024.8|1019.8|1025.7|1020.7|1024.1|1019.1|54
1721212200000|2024-07-17 10:30:00|1024.9|1019.9|1023.1|1018.1|1025.3|1020.3|1023.1|1018.1|53
1721212500000|2024-07-17 10:35:00|1023.2|1018.2|1023.1|1018.1|1023.8|1018.8|1022.9|1017.9|41
1721212800000|2024-07-17 10:40:00|1023.2|1018.2|1021.7|1016.7|1023.7|1018.7|1021.6|1016.6|63
1721213100000|2024-07-17 10:45:00|1021.8|1016.8|1021.7|1016.7|1022.9|1017.9|1021.4|1016.4|41
1721213400000|2024-07-17 10:50:00|1021.8|1016.8|1021.2|1016.2|1022.1|1017.1|1020.8|1015.8|44
1721213700000|2024-07-17 10:55:00|1021.3|1016.3|1022.6|1017.6|1022.8|1017.8|1021.3|1016.3|44
1721214000000|2024-07-17 11:00:00|1022.5|1017.5|1022.1|1017.1|1023.1|1018.1|1021.9|1016.9|43
1721214300000|2024-07-17 11:05:00|1022|1017|1021.8|1016.8|1022.5|1017.5|1021.1|1016.1|48
1721214600000|2024-07-17 11:10:00|1022|1017|1024.3|1019.3|1025.2|1020.2|1022|1017|49
1721214900000|2024-07-17 11:15:00|1024.2|1019.2|1023.7|1018.7|1024.6|1019.6|1023.6|1018.6|61
1721215200000|2024-07-17 11:20:00|1023.8|1018.8|1021.7|1016.7|1024.2|1019.2|1021.6|1016.6|72
1721215500000|2024-07-17 11:25:00|1021.6|1016.6|1022|1017|1022.9|1017.9|1021.5|1016.5|53
1721215800000|2024-07-17 11:30:00|1022.2|1017.2|1023.1|1018.1|1024.4|1019.4|1022.2|1017.2|56
1721216100000|2024-07-17 11:35:00|1023.2|1018.2|1022.8|1017.8|1023.7|1018.7|1022.1|1017.1|67
1721216400000|2024-07-17 11:40:00|1022.9|1017.9|1022.1|1017.1|1022.9|1017.9|1021.9|1016.9|67
1721216700000|2024-07-17 11:45:00|1022.2|1017.2|1021.1|1016.1|1022.3|1017.3|1020.7|1015.7|61
1721217000000|2024-07-17 11:50:00|1021.2|1016.2|1019.6|1014.6|1021.6|1016.6|1019.6|1014.6|84
1721217300000|2024-07-17 11:55:00|1019.1|1014.1|1016.8|1011.8|1019.4|1014.4|1016.8|1011.8|106
1721217600000|2024-07-17 12:00:00|1017.3|1012.3|1019.1|1014.1|1020.1|1015.1|1016.3|1011.3|103
1721217900000|2024-07-17 12:05:00|1019.2|1014.2|1019.7|1014.7|1020.3|1015.3|1018.2|1013.2|77
1721218200000|2024-07-17 12:10:00|1019.9|1014.9|1020.7|1015.7|1021.6|1016.6|1019.9|1014.9|78
1721218500000|2024-07-17 12:15:00|1020.6|1015.6|1023.2|1018.2|1024.2|1019.2|1020.6|1015.6|88
1721218800000|2024-07-17 12:20:00|1023|1018|1024.8|1019.8|1025.6|1020.6|1022.6|1017.6|144
1721219100000|2024-07-17 12:25:00|1025.1|1020.1|1026|1021|1026.8|1021.8|1024.9|1019.9|82
1721219400000|2024-07-17 12:30:00|1026.1|1021.1|1026.6|1021.6|1028.1|1023.1|1024.9|1019.9|146
1721219700000|2024-07-17 12:35:00|1026.8|1021.8|1026.6|1021.6|1028.6|1023.6|1025.8|1020.8|125
1721220000000|2024-07-17 12:40:00|1026.7|1021.7|1027.6|1022.6|1027.9|1022.9|1026.1|1021.1|110
1721220300000|2024-07-17 12:45:00|1027.7|1022.7|1028.7|1023.7|1029.8|1024.8|1027.3|1022.3|99
1721220600000|2024-07-17 12:50:00|1028.6|1023.6|1030.1|1025.1|1030.6|1025.6|1028.5|1023.5|107
1721220900000|2024-07-17 12:55:00|1030.2|1025.2|1030.8|1025.8|1033.1|1028.1|1029.8|1024.8|151
1721221200000|2024-07-17 13:00:00|1030.6|1025.6|1025|1020|1031.5|1026.5|1025|1020|199
1721221500000|2024-07-17 13:05:00|1024.9|1019.9|1025.9|1020.9|1027.2|1022.2|1023|1018|155
1721221800000|2024-07-17 13:10:00|1026|1021|1021.5|1016.5|1026|1021|1021.4|1016.4|114
1721222100000|2024-07-17 13:15:00|1021.6|1016.6|1020.9|1015.9|1023.4|1018.4|1020.6|1015.6|156
1721222400000|2024-07-17 13:20:00|1020.8|1015.8|1020.9|1015.9|1022.8|1017.8|1020.7|1015.7|166
1721222700000|2024-07-17 13:25:00|1021.3|1016.3|1019|1014|1021.6|1016.6|1018.8|1013.8|121
1721223000000|2024-07-17 13:30:00|1019.4|1014.4|1017.8|1012.8|1020.5|1015.5|1016.6|1011.6|298
1721223300000|2024-07-17 13:35:00|1017.7|1012.7|1018.5|1013.5|1020.7|1015.7|1017.4|1012.4|393
1721223600000|2024-07-17 13:40:00|1018.4|1013.4|1016.6|1011.6|1018.8|1013.8|1015.9|1010.9|235
1721223900000|2024-07-17 13:45:00|1016.5|1011.5|1017.1|1012.1|1020.2|1015.2|1016|1011|205
1721224200000|2024-07-17 13:50:00|1017|1012|1019.1|1014.1|1019.7|1014.7|1016.7|1011.7|197
1721224500000|2024-07-17 13:55:00|1019|1014|1022.5|1017.5|1022.5|1017.5|1018.8|1013.8|202
1721224800000|2024-07-17 14:00:00|1022.4|1017.4|1017.8|1012.8|1022.8|1017.8|1017.5|1012.5|196
1721225100000|2024-07-17 14:05:00|1017.7|1012.7|1017.3|1012.3|1019.2|1014.2|1016.8|1011.8|170
1721225400000|2024-07-17 14:10:00|1017.2|1012.2|1014.8|1009.8|1017.4|1012.4|1011.6|1006.6|319
1721225700000|2024-07-17 14:15:00|1014.3|1009.3|1013.9|1008.9|1015.1|1010.1|1011.9|1006.9|256
1721226000000|2024-07-17 14:20:00|1013.7|1008.7|1012.5|1007.5|1015.4|1010.4|1012.3|1007.3|217
1721226300000|2024-07-17 14:25:00|1012.4|1007.4|1010|1005|1013|1008|1008.7|1003.7|191
1721226600000|2024-07-17 14:30:00|1010.1|1005.1|1009.6|1004.6|1010.5|1005.5|1008.2|1003.2|227
1721226900000|2024-07-17 14:35:00|1009.5|1004.5|1008.2|1003.2|1009.6|1004.6|1007.4|1002.4|169
1721227200000|2024-07-17 14:40:00|1008.1|1003.1|1008.3|1003.3|1009.1|1004.1|1007.4|1002.4|145
1721227500000|2024-07-17 14:45:00|1008.2|1003.2|1006.8|1001.8|1009.4|1004.4|1006.8|1001.8|131
1721227800000|2024-07-17 14:50:00|1006.6|1001.6|1003.4|998.4|1006.6|1001.6|1003.3|998.3|130
1721228100000|2024-07-17 14:55:00|1003.3|998.3|1002.2|997.2|1004.6|999.6|1001.5|996.5|157
1721228400000|2024-07-17 15:00:00|1002.1|997.1|1002.4|997.4|1003.5|998.5|1001.6|996.6|154
1721228700000|2024-07-17 15:05:00|1002.3|997.3|1000.5|995.5|1002.3|997.3|1000.3|995.3|196
1721229000000|2024-07-17 15:10:00|1000.4|995.4|1003.5|998.5|1004.3|999.3|999.9|994.9|157
1721229300000|2024-07-17 15:15:00|1003.7|998.7|1003|998|1003.7|998.7|1002.1|997.1|142
1721229600000|2024-07-17 15:20:00|1003.2|998.2|1002.1|997.1|1004|999|1001.2|996.2|129
1721229900000|2024-07-17 15:25:00|1002|997|1000.7|995.7|1002.1|997.1|1000.7|995.7|115
1721230200000|2024-07-17 15:30:00|1000.6|995.6|999.7|994.7|1000.9|995.9|999.7|994.7|117
1721230500000|2024-07-17 15:35:00|999.5|994.5|1000.4|995.4|1000.5|995.5|999.3|994.3|120
1721230800000|2024-07-17 15:40:00|1000.3|995.3|1000.9|995.9|1001.4|996.4|1000.1|995.1|93
1721231100000|2024-07-17 15:45:00|1000.8|995.8|1000.7|995.7|1001.6|996.6|1000.6|995.6|76
1721231400000|2024-07-17 15:50:00|1000.6|995.6|1000.7|995.7|1000.8|995.8|1000|995|64
1721231700000|2024-07-17 15:55:00|1000.6|995.6|1001.2|996.2|1001.4|996.4|1000.6|995.6|78
1721232000000|2024-07-17 16:00:00|1001.3|996.3|1000.9|995.9|1001.3|996.3|1000.9|995.9|59
1721232300000|2024-07-17 16:05:00|1000.7|995.7|1000.3|995.3|1001|996|1000.2|995.2|55
1721232600000|2024-07-17 16:10:00|1000.2|995.2|1000.3|995.3|1001.1|996.1|1000.1|995.1|68
1721232900000|2024-07-17 16:15:00|1000.2|995.2|1000.6|995.6|1001.1|996.1|999.8|994.8|82
1721233200000|2024-07-17 16:20:00|1000.8|995.8|999.2|994.2|1001|996|999.1|994.1|89
1721233500000|2024-07-17 16:25:00|999.3|994.3|998.8|993.8|999.5|994.5|998.5|993.5|122
1721233800000|2024-07-17 16:30:00|998.7|993.7|999.2|994.2|999.8|994.8|998.6|993.6|98
1721234100000|2024-07-17 16:35:00|999.3|994.3|1000.2|995.2|1000.3|995.3|999.2|994.2|73
1721234400000|2024-07-17 16:40:00|1000.3|995.3|1001.5|996.5|1002|997|1000.3|995.3|63
1721234700000|2024-07-17 16:45:00|1001.4|996.4|1000.1|995.1|1001.4|996.4|999.8|994.8|55
1721235000000|2024-07-17 16:50:00|1000|995|1000.7|995.7|1001|996|999.9|994.9|61
1721235300000|2024-07-17 16:55:00|1000.8|995.8|999.7|994.7|1001|996|999.6|994.6|54
1721235600000|2024-07-17 17:00:00|999.6|994.6|999.7|994.7|1000.1|995.1|999.4|994.4|54
1721235900000|2024-07-17 17:05:00|999.9|994.9|999.8|994.8|1000.5|995.5|999.8|994.8|57
1721236200000|2024-07-17 17:10:00|999.7|994.7|1000.1|995.1|1000.4|995.4|999.5|994.5|41
1721236500000|2024-07-17 17:15:00|1000.2|995.2|1000.3|995.3|1001.1|996.1|1000.1|995.1|51
1721236800000|2024-07-17 17:20:00|1000.2|995.2|1000.3|995.3|1000.5|995.5|999.8|994.8|37
1721237100000|2024-07-17 17:25:00|1000.4|995.4|1000.5|995.5|1000.8|995.8|1000.3|995.3|51
1721237400000|2024-07-17 17:30:00|1000.7|995.7|1000.9|995.9|1001.3|996.3|1000.6|995.6|36
1721237700000|2024-07-17 17:35:00|1000.7|995.7|1000.3|995.3|1001|996|1000.2|995.2|37
1721238000000|2024-07-17 17:40:00|1000.4|995.4|1000.3|995.3|1000.6|995.6|1000.1|995.1|30
1721238300000|2024-07-17 17:45:00|1000.2|995.2|999.7|994.7|1001|996|999.7|994.7|43
1721238600000|2024-07-17 17:50:00|999.8|994.8|999.1|994.1|999.8|994.8|999.1|994.1|28
1721238900000|2024-07-17 17:55:00|999.2|994.2|999.3|994.3|999.5|994.5|998.8|993.8|32
1721239200000|2024-07-17 18:00:00|999.1|994.1|998|993|999.3|994.3|997.9|992.9|57
1721239500000|2024-07-17 18:05:00|998.2|993.2|998.5|993.5|999|994|998|993|42
1721239800000|2024-07-17 18:10:00|998.7|993.7|998.9|993.9|999.3|994.3|998.6|993.6|23
1721240100000|2024-07-17 18:15:00|999|994|999.2|994.2|999.7|994.7|999|994|29
1721240400000|2024-07-17 18:20:00|999.5|994.5|999.2|994.2|999.7|994.7|999|994|28
1721240700000|2024-07-17 18:25:00|999.3|994.3|999.7|994.7|999.8|994.8|999.2|994.2|28
1721241000000|2024-07-17 18:30:00|999.6|994.6|1000.1|995.1|1000.1|995.1|999.4|994.4|36
1721241300000|2024-07-17 18:35:00|1000|995|999|994|1000.1|995.1|999|994|32
1721241600000|2024-07-17 18:40:00|998.9|993.9|998.9|993.9|999.2|994.2|998.7|993.7|29
1721241900000|2024-07-17 18:45:00|998.8|993.8|999.2|994.2|999.2|994.2|998.8|993.8|21
1721242200000|2024-07-17 18:50:00|999.1|994.1|999|994|999.5|994.5|999|994|18
1721242500000|2024-07-17 18:55:00|999.1|994.1|999.4|994.4|999.6|994.6|999.1|994.1|24
1721242800000|2024-07-17 19:00:00|999.5|994.5|999.7|994.7|999.8|994.8|999.5|994.5|21
1721243100000|2024-07-17 19:05:00|999.8|994.8|1000.1|995.1|1000.1|995.1|999.5|994.5|20
1721243400000|2024-07-17 19:10:00|1000.2|995.2|999.7|994.7|1000.3|995.3|999.7|994.7|20
1721243700000|2024-07-17 19:15:00|999.6|994.6|999.4|994.4|999.8|994.8|999.1|994.1|23
1721244000000|2024-07-17 19:20:00|999.3|994.3|999.4|994.4|999.6|994.6|999.1|994.1|19
1721244300000|2024-07-17 19:25:00|999.5|994.5|1000.2|995.2|1000.2|995.2|999.5|994.5|18
1721244600000|2024-07-17 19:30:00|1000.3|995.3|1000.9|995.9|1001|996|1000.1|995.1|29
1721244900000|2024-07-17 19:35:00|1000.8|995.8|1000.6|995.6|1001|996|1000.4|995.4|19
1721245200000|2024-07-17 19:40:00|1000.5|995.5|1000.5|995.5|1000.7|995.7|1000.3|995.3|12
1721245500000|2024-07-17 19:45:00|1000.4|995.4|1000.6|995.6|1000.6|995.6|999.9|994.9|20
1721245800000|2024-07-17 19:50:00|1000.5|995.5|1000.3|995.3|1000.9|995.9|1000.2|995.2|32
1721246100000|2024-07-17 19:55:00|1000.2|995.2|1000.2|995.2|1000.8|995.8|1000.2|995.2|37
1721246400000|2024-07-17 20:00:00|1000.1|995.1|1000|995|1000.1|995.1|999.9|994.9|10
1721246700000|2024-07-17 20:05:00|999.9|994.9|1000.5|995.5|1000.5|995.5|999.9|994.9|8
1721247000000|2024-07-17 20:10:00|1000.6|995.6|1000.5|995.5|1000.7|995.7|1000.5|995.5|8
1721247300000|2024-07-17 20:15:00|1000.7|995.7|1000.5|995.5|1000.8|995.8|1000.5|995.5|8
1721247600000|2024-07-17 20:20:00|1000.6|995.6|1000.9|995.9|1000.9|995.9|1000.6|995.6|7
1721247900000|2024-07-17 20:25:00|1001|996|1000.7|995.7|1001.1|996.1|1000.6|995.6|16
1721248200000|2024-07-17 20:30:00|1000.5|995.5|1000.9|995.9|1001|996|1000.5|995.5|10
1721248500000|2024-07-17 20:35:00|1001|996|1001|996|1001.3|996.3|1001|996|7
1721248800000|2024-07-17 20:40:00|1001.1|996.1|1000.9|995.9|1001.3|996.3|1000.7|995.7|14
1721249100000|2024-07-17 20:45:00|1001|996|1001.3|996.3|1001.6|996.6|1001|996|8
1721249400000|2024-07-17 20:50:00|1001.2|996.2|1001.7|996.7|1001.7|996.7|1001.1|996.1|11
1721249700000|2024-07-17 20:55:00|1001.3|996.3|1001.1|996.1|1001.3|996.3|1000.8|995.8|12
1721253600000|2024-07-17 22:00:00|1002.4|997.4|1001.6|996.6|1002.4|997.4|1001.1|996.1|15
1721253900000|2024-07-17 22:05:00|1001.5|996.5|1001.6|996.6|1001.8|996.8|1001.4|996.4|9
1721254200000|2024-07-17 22:10:00|1001.5|996.5|1001.1|996.1|1001.5|996.5|1000.7|995.7|13
1721254500000|2024-07-17 22:15:00|1001.2|996.2|1000.9|995.9|1001.2|996.2|1000.8|995.8|10
1721254800000|2024-07-17 22:20:00|1000.8|995.8|1000.6|995.6|1000.9|995.9|1000.5|995.5|20
1721255100000|2024-07-17 22:25:00|1000.5|995.5|997.9|992.9|1000.6|995.6|997.8|992.8|19
1721255400000|2024-07-17 22:30:00|997.8|992.8|998.9|993.9|999.3|994.3|997.8|992.8|19
1721255700000|2024-07-17 22:35:00|998.8|993.8|998.2|993.2|998.9|993.9|997.8|992.8|23
1721256000000|2024-07-17 22:40:00|998.1|993.1|999|994|999|994|997.9|992.9|22
1721256300000|2024-07-17 22:45:00|999.1|994.1|999.5|994.5|999.5|994.5|998.9|993.9|13
1721256600000|2024-07-17 22:50:00|999.6|994.6|999.8|994.8|1000|995|999.6|994.6|13
1721256900000|2024-07-17 22:55:00|999.9|994.9|1000|995|1000.2|995.2|999.8|994.8|10
1721257200000|2024-07-17 23:00:00|1000.1|995.1|1000.3|995.3|1000.4|995.4|1000.1|995.1|13
1721257500000|2024-07-17 23:05:00|1000.5|995.5|1000.8|995.8|1000.8|995.8|1000.3|995.3|19
1721257800000|2024-07-17 23:10:00|1000.9|995.9|1001.1|996.1|1001.1|996.1|1000.9|995.9|14
1721258100000|2024-07-17 23:15:00|1001|996|1000.9|995.9|1001|996|1000.8|995.8|6
1721258400000|2024-07-17 23:20:00|1000.8|995.8|1000.8|995.8|1001|996|1000.7|995.7|7
1721258700000|2024-07-17 23:25:00|1001.2|996.2|1001.9|996.9|1001.9|996.9|1001.1|996.1|15
1721259000000|2024-07-17 23:30:00|1001.8|996.8|1001.5|996.5|1002|997|1001.4|996.4|19
1721259300000|2024-07-17 23:35:00|1001.6|996.6|1001.5|996.5|1001.8|996.8|1001.3|996.3|13
1721259600000|2024-07-17 23:40:00|1001.4|996.4|1002.4|997.4|1002.9|997.9|1001.4|996.4|20
1721259900000|2024-07-17 23:45:00|1002.5|997.5|1002.5|997.5|1002.6|997.6|1001.6|996.6|32
1721260200000|2024-07-17 23:50:00|1002.6|997.6|1003.4|998.4|1003.5|998.5|1002.3|997.3|29
1721260500000|2024-07-17 23:55:00|1003.5|998.5|1003.8|998.8|1003.8|998.8|1002.8|997.8|26
1721260800000|2024-07-18 00:00:00|1003.9|998.9|1001.6|996.6|1003.9|998.9|1001.4|996.4|44
1721261100000|2024-07-18 00:05:00|1001.7|996.7|1001.5|996.5|1001.7|996.7|1000.5|995.5|25
1721261400000|2024-07-18 00:10:00|1001.4|996.4|1001.9|996.9|1001.9|996.9|1001.2|996.2|22
1721261700000|2024-07-18 00:15:00|1002|997|1002.2|997.2|1002.2|997.2|1001.7|996.7|28
1721262000000|2024-07-18 00:20:00|1002.1|997.1|1001.5|996.5|1002.1|997.1|1001.2|996.2|16
1721262300000|2024-07-18 00:25:00|1001.4|996.4|1001.7|996.7|1001.8|996.8|1001.3|996.3|25
1721262600000|2024-07-18 00:30:00|1001.8|996.8|1001|996|1002.2|997.2|1000.7|995.7|31
1721262900000|2024-07-18 00:35:00|1000.9|995.9|1001.3|996.3|1001.3|996.3|1000.5|995.5|21
1721263200000|2024-07-18 00:40:00|1001.2|996.2|1001.5|996.5|1001.6|996.6|1000.9|995.9|26
1721263500000|2024-07-18 00:45:00|1001.4|996.4|1001.7|996.7|1001.7|996.7|1001.2|996.2|9
1721263800000|2024-07-18 00:50:00|1001.6|996.6|1001.4|996.4|1001.6|996.6|1000.5|995.5|20
1721264100000|2024-07-18 00:55:00|1001.2|996.2|1001.2|996.2|1001.4|996.4|1000.8|995.8|16
1721264400000|2024-07-18 01:00:00|1001.1|996.1|1000.4|995.4|1001.4|996.4|999.8|994.8|68
1721264700000|2024-07-18 01:05:00|1000.5|995.5|1000.5|995.5|1000.7|995.7|1000.1|995.1|29
1721265000000|2024-07-18 01:10:00|1000.4|995.4|1000.9|995.9|1000.9|995.9|999.7|994.7|38
1721265300000|2024-07-18 01:15:00|1000.8|995.8|1000.6|995.6|1001.2|996.2|1000.6|995.6|35
1721265600000|2024-07-18 01:20:00|1000.7|995.7|1001.2|996.2|1001.6|996.6|1000.7|995.7|39
1721265900000|2024-07-18 01:25:00|1001.3|996.3|1002|997|1002.2|997.2|1001|996|31
1721266200000|2024-07-18 01:30:00|1002.3|997.3|1001.2|996.2|1002.7|997.7|1001.2|996.2|66
1721266500000|2024-07-18 01:35:00|1000.9|995.9|1001.3|996.3|1001.4|996.4|1000.7|995.7|47
1721266800000|2024-07-18 01:40:00|1001|996|1001.1|996.1|1001.4|996.4|1000.8|995.8|48
1721267100000|2024-07-18 01:45:00|1001.3|996.3|1001.8|996.8|1002.2|997.2|1001.3|996.3|46
1721267400000|2024-07-18 01:50:00|1001.7|996.7|1002|997|1002|997|1000.6|995.6|37
1721267700000|2024-07-18 01:55:00|1001.9|996.9|1002.1|997.1|1002.2|997.2|1001.2|996.2|33
1721268000000|2024-07-18 02:00:00|1001.9|996.9|1001|996|1002.1|997.1|1001|996|33
1721268300000|2024-07-18 02:05:00|1000.9|995.9|1001.6|996.6|1001.6|996.6|1000.9|995.9|30
1721268600000|2024-07-18 02:10:00|1001.5|996.5|1001.5|996.5|1001.7|996.7|1001.4|996.4|25
1721268900000|2024-07-18 02:15:00|1001.4|996.4|1001.5|996.5|1001.6|996.6|1001.2|996.2|18
1721269200000|2024-07-18 02:20:00|1001.4|996.4|1000.3|995.3|1001.4|996.4|999.9|994.9|30
1721269500000|2024-07-18 02:25:00|1000.4|995.4|1000.6|995.6|1000.6|995.6|1000|995|22
1721269800000|2024-07-18 02:30:00|1000.5|995.5|1001.5|996.5|1001.5|996.5|1000.4|995.4|39
1721270100000|2024-07-18 02:35:00|1001.4|996.4|1000.7|995.7|1001.4|996.4|1000.6|995.6|28
1721270400000|2024-07-18 02:40:00|1000.8|995.8|1000.3|995.3|1001.1|996.1|1000|995|19
1721270700000|2024-07-18 02:45:00|1000.4|995.4|1000.8|995.8|1001|996|1000.1|995.1|35
1721271000000|2024-07-18 02:50:00|1000.9|995.9|1000.6|995.6|1000.9|995.9|1000.2|995.2|31
1721271300000|2024-07-18 02:55:00|1000.9|995.9|1001.5|996.5|1001.7|996.7|1000.9|995.9|19
1721271600000|2024-07-18 03:00:00|1001.3|996.3|1002.8|997.8|1002.8|997.8|1001.2|996.2|34
1721271900000|2024-07-18 03:05:00|1002.9|997.9|1002.8|997.8|1003.1|998.1|1002.7|997.7|25
1721272200000|2024-07-18 03:10:00|1002.9|997.9|1002.8|997.8|1002.9|997.9|1002.1|997.1|40
1721272500000|2024-07-18 03:15:00|1002.9|997.9|1001.6|996.6|1003|998|1001.6|996.6|23
1721272800000|2024-07-18 03:20:00|1001.7|996.7|1002.5|997.5|1002.5|997.5|1001.7|996.7|40
1721273100000|2024-07-18 03:25:00|1002.4|997.4|1002.7|997.7|1002.7|997.7|1002.3|997.3|9
1721273400000|2024-07-18 03:30:00|1002.8|997.8|1002.8|997.8|1002.9|997.9|1002.4|997.4|23
1721273700000|2024-07-18 03:35:00|1002.7|997.7|1003.1|998.1|1003.2|998.2|1002.7|997.7|24
1721274000000|2024-07-18 03:40:00|1003.2|998.2|1003.6|998.6|1003.6|998.6|1003.1|998.1|20
1721274300000|2024-07-18 03:45:00|1003.5|998.5|1003.3|998.3|1003.6|998.6|1003.1|998.1|25
1721274600000|2024-07-18 03:50:00|1003.2|998.2|1003.1|998.1|1003.3|998.3|1003|998|21
1721274900000|2024-07-18 03:55:00|1003.2|998.2|1003.6|998.6|1003.6|998.6|1003.2|998.2|14
1721275200000|2024-07-18 04:00:00|1003.5|998.5|1003.3|998.3|1003.7|998.7|1003|998|26
1721275500000|2024-07-18 04:05:00|1003.4|998.4|1003.4|998.4|1003.5|998.5|1003.1|998.1|14
1721275800000|2024-07-18 04:10:00|1003.3|998.3|1003|998|1003.5|998.5|1002.9|997.9|15
1721276100000|2024-07-18 04:15:00|1002.9|997.9|1003.1|998.1|1003.1|998.1|1002.7|997.7|20
1721276400000|2024-07-18 04:20:00|1003|998|1003.6|998.6|1003.6|998.6|1003|998|8
1721276700000|2024-07-18 04:25:00|1003.7|998.7|1003.6|998.6|1003.9|998.9|1003.5|998.5|14
1721277000000|2024-07-18 04:30:00|1003.5|998.5|1003.8|998.8|1003.8|998.8|1003.5|998.5|10
1721277300000|2024-07-18 04:35:00|1003.7|998.7|1004|999|1004.2|999.2|1003.7|998.7|12
1721277600000|2024-07-18 04:40:00|1003.9|998.9|1004.1|999.1|1004.2|999.2|1003.9|998.9|17
1721277900000|2024-07-18 04:45:00|1003.9|998.9|1003.1|998.1|1003.9|998.9|1002.7|997.7|15
1721278200000|2024-07-18 04:50:00|1002.9|997.9|1003.4|998.4|1003.4|998.4|1002.9|997.9|29
1721278500000|2024-07-18 04:55:00|1003.6|998.6|1003|998|1003.7|998.7|1002.9|997.9|15
1721278800000|2024-07-18 05:00:00|1002.7|997.7|1003.3|998.3|1003.4|998.4|1002.7|997.7|22
1721279100000|2024-07-18 05:05:00|1003.4|998.4|1003.6|998.6|1003.6|998.6|1003.4|998.4|31
1721279400000|2024-07-18 05:10:00|1003.5|998.5|1004.4|999.4|1004.4|999.4|1003.4|998.4|24
1721279700000|2024-07-18 05:15:00|1004.3|999.3|1004.4|999.4|1004.6|999.6|1004.2|999.2|24
1721280000000|2024-07-18 05:20:00|1004.5|999.5|1004.2|999.2|1004.6|999.6|1004|999|20
1721280300000|2024-07-18 05:25:00|1004.3|999.3|1003.7|998.7|1004.4|999.4|1003.6|998.6|29
1721280600000|2024-07-18 05:30:00|1003.9|998.9|1004.1|999.1|1004.6|999.6|1003.9|998.9|36
1721280900000|2024-07-18 05:35:00|1004.2|999.2|1003.2|998.2|1004.2|999.2|1002.4|997.4|32
1721281200000|2024-07-18 05:40:00|1003.1|998.1|1003.8|998.8|1004|999|1003.1|998.1|57
1721281500000|2024-07-18 05:45:00|1003.7|998.7|1004.1|999.1|1004.1|999.1|1003.7|998.7|24
1721281800000|2024-07-18 05:50:00|1004|999|1003.7|998.7|1004.1|999.1|1003.3|998.3|42
1721282100000|2024-07-18 05:55:00|1003.8|998.8|1003.1|998.1|1004.1|999.1|1002.6|997.6|47
1721282400000|2024-07-18 06:00:00|1003.2|998.2|1002.6|997.6|1003.4|998.4|1002.4|997.4|69
1721282700000|2024-07-18 06:05:00|1002.5|997.5|1003.3|998.3|1003.5|998.5|1002.5|997.5|40
1721283000000|2024-07-18 06:10:00|1003.2|998.2|1003.8|998.8|1003.8|998.8|1002.9|997.9|42
1721283300000|2024-07-18 06:15:00|1003.7|998.7|1005.4|1000.4|1005.8|1000.8|1003.3|998.3|57
1721283600000|2024-07-18 06:20:00|1005.5|1000.5|1005.4|1000.4|1005.9|1000.9|1004.8|999.8|55
1721283900000|2024-07-18 06:25:00|1005.6|1000.6|1005.9|1000.9|1005.9|1000.9|1005.5|1000.5|29
1721284200000|2024-07-18 06:30:00|1006|1001|1006|1001|1006.8|1001.8|1005.7|1000.7|44
1721284500000|2024-07-18 06:35:00|1006.1|1001.1|1006.4|1001.4|1006.4|1001.4|1005.7|1000.7|44
1721284800000|2024-07-18 06:40:00|1006.2|1001.2|1006.8|1001.8|1006.9|1001.9|1005.9|1000.9|38
1721285100000|2024-07-18 06:45:00|1006.9|1001.9|1007.4|1002.4|1007.5|1002.5|1006.9|1001.9|34
1721285400000|2024-07-18 06:50:00|1007.3|1002.3|1009.1|1004.1|1009.1|1004.1|1007.3|1002.3|48
1721285700000|2024-07-18 06:55:00|1008.9|1003.9|1009.3|1004.3|1009.4|1004.4|1008.6|1003.6|37
1721286000000|2024-07-18 07:00:00|1009.2|1004.2|1010.9|1005.9|1011.1|1006.1|1007.9|1002.9|71
1721286300000|2024-07-18 07:05:00|1011|1006|1010.7|1005.7|1011.6|1006.6|1010.5|1005.5|70
1721286600000|2024-07-18 07:10:00|1010.8|1005.8|1013|1008|1013|1008|1010.2|1005.2|43
1721286900000|2024-07-18 07:15:00|1013.1|1008.1|1012.4|1007.4|1013.8|1008.8|1012.2|1007.2|40
1721287200000|2024-07-18 07:20:00|1012.5|1007.5|1012.5|1007.5|1012.5|1007.5|1011.8|1006.8|34
1721287500000|2024-07-18 07:25:00|1012.4|1007.4|1013|1008|1013.7|1008.7|1012.3|1007.3|59
1721287800000|2024-07-18 07:30:00|1012.9|1007.9|1012.1|1007.1|1012.9|1007.9|1011.4|1006.4|77
1721288100000|2024-07-18 07:35:00|1012|1007|1011.5|1006.5|1012.5|1007.5|1011.2|1006.2|29
1721288400000|2024-07-18 07:40:00|1011.4|1006.4|1012.8|1007.8|1013|1008|1011.2|1006.2|36
1721288700000|2024-07-18 07:45:00|1012.6|1007.6|1013.5|1008.5|1013.8|1008.8|1012.6|1007.6|20
1721289000000|2024-07-18 07:50:00|1013.6|1008.6|1012.5|1007.5|1014.4|1009.4|1012.5|1007.5|43
1721289300000|2024-07-18 07:55:00|1012.4|1007.4|1012.7|1007.7|1012.8|1007.8|1012.1|1007.1|24
1721289600000|2024-07-18 08:00:00|1012.6|1007.6|1012|1007|1012.6|1007.6|1012|1007|31
1721289900000|2024-07-18 08:05:00|1011.7|1006.7|1011.8|1006.8|1012.4|1007.4|1011.7|1006.7|41
1721290200000|2024-07-18 08:10:00|1011.6|1006.6|1011.7|1006.7|1012.6|1007.6|1011.6|1006.6|34
1721290500000|2024-07-18 08:15:00|1011.8|1006.8|1012.4|1007.4|1012.7|1007.7|1011.8|1006.8|18
1721290800000|2024-07-18 08:20:00|1012.5|1007.5|1012.8|1007.8|1013.7|1008.7|1012.2|1007.2|32
1721291100000|2024-07-18 08:25:00|1012.9|1007.9|1012.7|1007.7|1013|1008|1012.1|1007.1|17
1721291400000|2024-07-18 08:30:00|1012.3|1007.3|1013.7|1008.7|1014.2|1009.2|1012.3|1007.3|36
1721291700000|2024-07-18 08:35:00|1013.8|1008.8|1012.9|1007.9|1014.3|1009.3|1012.8|1007.8|28
1721292000000|2024-07-18 08:40:00|1012.8|1007.8|1011.2|1006.2|1013|1008|1011.1|1006.1|33
1721292300000|2024-07-18 08:45:00|1010.9|1005.9|1010.1|1005.1|1010.9|1005.9|1008.9|1003.9|45
1721292600000|2024-07-18 08:50:00|1010.2|1005.2|1010.2|1005.2|1011.1|1006.1|1009.9|1004.9|34
1721292900000|2024-07-18 08:55:00|1009.9|1004.9|1009.6|1004.6|1010.2|1005.2|1009.4|1004.4|31
1721293200000|2024-07-18 09:00:00|1009.5|1004.5|1009.7|1004.7|1010.2|1005.2|1009.2|1004.2|25
1721293500000|2024-07-18 09:05:00|1009.6|1004.6|1009.3|1004.3|1010.2|1005.2|1009.1|1004.1|25
1721293800000|2024-07-18 09:10:00|1009.4|1004.4|1009.7|1004.7|1009.8|1004.8|1009.3|1004.3|15
1721294100000|2024-07-18 09:15:00|1009.6|1004.6|1009.3|1004.3|1009.8|1004.8|1008.8|1003.8|30
1721294400000|2024-07-18 09:20:00|1009.1|1004.1|1008.4|1003.4|1009.3|1004.3|1008.3|1003.3|25
1721294700000|2024-07-18 09:25:00|1008.5|1003.5|1009.2|1004.2|1009.9|1004.9|1008.3|1003.3|28
1721295000000|2024-07-18 09:30:00|1009.4|1004.4|1009.1|1004.1|1009.7|1004.7|1008.9|1003.9|32
1721295300000|2024-07-18 09:35:00|1009|1004|1009.2|1004.2|1009.3|1004.3|1008.3|1003.3|22
1721295600000|2024-07-18 09:40:00|1009.3|1004.3|1008.7|1003.7|1009.7|1004.7|1008.7|1003.7|14
1721295900000|2024-07-18 09:45:00|1008.8|1003.8|1008.4|1003.4|1008.9|1003.9|1008.4|1003.4|12
1721296200000|2024-07-18 09:50:00|1008.6|1003.6|1008.5|1003.5|1009.2|1004.2|1008.5|1003.5|30
1721296500000|2024-07-18 09:55:00|1008.3|1003.3|1006.6|1001.6|1008.3|1003.3|1006.6|1001.6|38
1721296800000|2024-07-18 10:00:00|1006.5|1001.5|1006.9|1001.9|1006.9|1001.9|1005.4|1000.4|52
1721297100000|2024-07-18 10:05:00|1006.4|1001.4|1005.9|1000.9|1006.9|1001.9|1005.9|1000.9|41
1721297400000|2024-07-18 10:10:00|1005.8|1000.8|1004.9|999.9|1005.8|1000.8|1004.5|999.5|39
1721297700000|2024-07-18 10:15:00|1004.8|999.8|1003.9|998.9|1005.5|1000.5|1003.9|998.9|31
1721298000000|2024-07-18 10:20:00|1003.7|998.7|1003.5|998.5|1004.5|999.5|1003.4|998.4|43
1721298300000|2024-07-18 10:25:00|1003.4|998.4|1003.4|998.4|1004|999|1003.1|998.1|44
1721298600000|2024-07-18 10:30:00|1003.3|998.3|1004.3|999.3|1004.5|999.5|1003.2|998.2|28
1721298900000|2024-07-18 10:35:00|1004.2|999.2|1005.1|1000.1|1005.6|1000.6|1004.1|999.1|35
1721299200000|2024-07-18 10:40:00|1005|1000|1005.6|1000.6|1006|1001|1004.3|999.3|28
1721299500000|2024-07-18 10:45:00|1005.8|1000.8|1005.8|1000.8|1006.4|1001.4|1005.3|1000.3|25
1721299800000|2024-07-18 10:50:00|1005.9|1000.9|1005.6|1000.6|1005.9|1000.9|1005.2|1000.2|32
1721300100000|2024-07-18 10:55:00|1005.5|1000.5|1005.5|1000.5|1006|1001|1005.1|1000.1|34
1721300400000|2024-07-18 11:00:00|1005.6|1000.6|1003.4|998.4|1005.6|1000.6|1003.2|998.2|38
1721300700000|2024-07-18 11:05:00|1003.3|998.3|1002.4|997.4|1003.3|998.3|1001.5|996.5|50
1721301000000|2024-07-18 11:10:00|1002.3|997.3|1001.3|996.3|1002.3|997.3|1001|996|26
1721301300000|2024-07-18 11:15:00|1001.2|996.2|1001.1|996.1|1001.9|996.9|1001|996|35
1721301600000|2024-07-18 11:20:00|1001|996|999.2|994.2|1001|996|998.9|993.9|64
1721301900000|2024-07-18 11:25:00|999.3|994.3|998.6|993.6|999.7|994.7|997.7|992.7|66
1721302200000|2024-07-18 11:30:00|998.7|993.7|999.5|994.5|999.6|994.6|998.5|993.5|34
1721302500000|2024-07-18 11:35:00|999.4|994.4|1000.5|995.5|1000.6|995.6|998.8|993.8|45
1721302800000|2024-07-18 11:40:00|1000.4|995.4|1001.4|996.4|1001.5|996.5|1000.3|995.3|22
1721303100000|2024-07-18 11:45:00|1001.3|996.3|1000.5|995.5|1001.5|996.5|1000.5|995.5|23
1721303400000|2024-07-18 11:50:00|1000.7|995.7|1002.5|997.5|1002.6|997.6|1000.7|995.7|29
1721303700000|2024-07-18 11:55:00|1002.4|997.4|1000.8|995.8|1002.5|997.5|1000.4|995.4|42
1721304000000|2024-07-18 12:00:00|1000.6|995.6|999.5|994.5|1000.8|995.8|999.4|994.4|97
1721304300000|2024-07-18 12:05:00|999.6|994.6|998.5|993.5|999.9|994.9|998.3|993.3|77
1721304600000|2024-07-18 12:10:00|998.3|993.3|999.7|994.7|1000.2|995.2|998.3|993.3|32
1721304900000|2024-07-18 12:15:00|1000|995|1001.7|996.7|1001.8|996.8|1000|995|50
1721305200000|2024-07-18 12:20:00|1001.5|996.5|998.1|993.1|1001.5|996.5|996.7|991.7|160
1721305500000|2024-07-18 12:25:00|998.3|993.3|998.1|993.1|998.8|993.8|996|991|96
1721305800000|2024-07-18 12:30:00|1000.2|995.2|997.5|992.5|1000.2|995.2|995.6|990.6|169
1721306100000|2024-07-18 12:35:00|997.3|992.3|996.5|991.5|997.6|992.6|995.4|990.4|133
1721306400000|2024-07-18 12:40:00|996.4|991.4|995.3|990.3|997.8|992.8|995.3|990.3|130
1721306700000|2024-07-18 12:45:00|995.2|990.2|995.3|990.3|995.5|990.5|994|989|110
1721307000000|2024-07-18 12:50:00|995.2|990.2|996.6|991.6|997|992|994.5|989.5|92
1721307300000|2024-07-18 12:55:00|996.5|991.5|996.4|991.4|996.9|991.9|995.4|990.4|80
1721307600000|2024-07-18 13:00:00|996.5|991.5|998.7|993.7|999.4|994.4|996.5|991.5|129
1721307900000|2024-07-18 13:05:00|998.9|993.9|997.8|992.8|999.5|994.5|996.5|991.5|125
1721308200000|2024-07-18 13:10:00|997.6|992.6|998.3|993.3|999.1|994.1|997.5|992.5|90
1721308500000|2024-07-18 13:15:00|998.4|993.4|999.1|994.1|1000.4|995.4|998|993|81
1721308800000|2024-07-18 13:20:00|999.2|994.2|1000.2|995.2|1000.2|995.2|997.9|992.9|85
1721309100000|2024-07-18 13:25:00|1000.6|995.6|1001.3|996.3|1002.3|997.3|999.1|994.1|99
1721309400000|2024-07-18 13:30:00|1001|996|999.7|994.7|1001.8|996.8|999.5|994.5|173
1721309700000|2024-07-18 13:35:00|999.6|994.6|1000.3|995.3|1000.9|995.9|998.3|993.3|132
1721310000000|2024-07-18 13:40:00|1000|995|996.4|991.4|1000|995|996.3|991.3|114
1721310300000|2024-07-18 13:45:00|996.3|991.3|997.6|992.6|998.1|993.1|996.2|991.2|145
1721310600000|2024-07-18 13:50:00|997.9|992.9|994.6|989.6|997.9|992.9|994.5|989.5|110
1721310900000|2024-07-18 13:55:00|994.7|989.7|996.4|991.4|997.1|992.1|994.6|989.6|116
1721311200000|2024-07-18 14:00:00|996.3|991.3|995.7|990.7|997.3|992.3|995.2|990.2|124
1721311500000|2024-07-18 14:05:00|995.8|990.8|995.5|990.5|995.9|990.9|995.2|990.2|97
1721311800000|2024-07-18 14:10:00|995.7|990.7|995.3|990.3|996.7|991.7|994.9|989.9|75
1721312100000|2024-07-18 14:15:00|995.5|990.5|992.8|987.8|996.8|991.8|992.8|987.8|78
1721312400000|2024-07-18 14:20:00|992.1|987.1|992|987|992.7|987.7|990.5|985.5|118
1721312700000|2024-07-18 14:25:00|991.9|986.9|991.2|986.2|992.9|987.9|991|986|76
1721313000000|2024-07-18 14:30:00|991.3|986.3|990.6|985.6|991.8|986.8|990|985|90
1721313300000|2024-07-18 14:35:00|990.5|985.5|993.1|988.1|993.6|988.6|990.4|985.4|108
1721313600000|2024-07-18 14:40:00|993|988|990.1|985.1|993|988|989.5|984.5|148
1721313900000|2024-07-18 14:45:00|990|985|991.5|986.5|991.5|986.5|988.2|983.2|160
1721314200000|2024-07-18 14:50:00|991.6|986.6|993.1|988.1|993.9|988.9|990.9|985.9|132
1721314500000|2024-07-18 14:55:00|993.3|988.3|991.2|986.2|993.6|988.6|991|986|93
1721314800000|2024-07-18 15:00:00|991.5|986.5|990.3|985.3|991.9|986.9|990|985|96
1721315100000|2024-07-18 15:05:00|990.4|985.4|989.4|984.4|990.7|985.7|989.1|984.1|92
1721315400000|2024-07-18 15:10:00|989.3|984.3|987.1|982.1|990|985|987.1|982.1|102
1721315700000|2024-07-18 15:15:00|987|982|987.8|982.8|989.1|984.1|986.9|981.9|124
1721316000000|2024-07-18 15:20:00|987.7|982.7|986.8|981.8|987.9|982.9|985.6|980.6|134
1721316300000|2024-07-18 15:25:00|986.6|981.6|986.7|981.7|987.6|982.6|986.3|981.3|108
1721316600000|2024-07-18 15:30:00|986.6|981.6|985.7|980.7|986.6|981.6|985.3|980.3|103
1721316900000|2024-07-18 15:35:00|985.8|980.8|987|982|988.6|983.6|985.8|980.8|105
1721317200000|2024-07-18 15:40:00|987.1|982.1|983.4|978.4|987.7|982.7|983.2|978.2|147
1721317500000|2024-07-18 15:45:00|983.3|978.3|981.6|976.6|983.5|978.5|981.4|976.4|157
1721317800000|2024-07-18 15:50:00|981.5|976.5|980.6|975.6|982.6|977.6|980.1|975.1|151
1721318100000|2024-07-18 15:55:00|980.8|975.8|981.2|976.2|981.8|976.8|980.2|975.2|120
1721318400000|2024-07-18 16:00:00|981.1|976.1|981.6|976.6|982.1|977.1|980|975|108
1721318700000|2024-07-18 16:05:00|981.7|976.7|985.3|980.3|985.5|980.5|981.5|976.5|95
1721319000000|2024-07-18 16:10:00|985.1|980.1|983.1|978.1|985.7|980.7|983.1|978.1|119
1721319300000|2024-07-18 16:15:00|983.2|978.2|982.9|977.9|983.7|978.7|982.5|977.5|114
1721319600000|2024-07-18 16:20:00|982.8|977.8|978.8|973.8|982.8|977.8|977.5|972.5|173
1721319900000|2024-07-18 16:25:00|979|974|981.5|976.5|982|977|979|974|105
1721320200000|2024-07-18 16:30:00|981.3|976.3|981.9|976.9|982.5|977.5|981|976|61
1721320500000|2024-07-18 16:35:00|981.7|976.7|981|976|981.8|976.8|980.7|975.7|73
1721320800000|2024-07-18 16:40:00|980.9|975.9|981.1|976.1|982.1|977.1|980.9|975.9|56
1721321100000|2024-07-18 16:45:00|981|976|981.6|976.6|982.1|977.1|981|976|63
1721321400000|2024-07-18 16:50:00|981.7|976.7|980.9|975.9|981.8|976.8|980.8|975.8|29
1721321700000|2024-07-18 16:55:00|980.6|975.6|980.4|975.4|981.1|976.1|980.2|975.2|37
1721322000000|2024-07-18 17:00:00|980.2|975.2|978.1|973.1|980.5|975.5|978|973|81
1721322300000|2024-07-18 17:05:00|978|973|979.1|974.1|979.5|974.5|976.7|971.7|81
1721322600000|2024-07-18 17:10:00|979.2|974.2|977.9|972.9|979.4|974.4|977.9|972.9|53
1721322900000|2024-07-18 17:15:00|978.1|973.1|978.1|973.1|978.4|973.4|977.6|972.6|65
1721323200000|2024-07-18 17:20:00|978|973|978.4|973.4|979.3|974.3|977.9|972.9|45
1721323500000|2024-07-18 17:25:00|978.3|973.3|979.4|974.4|979.4|974.4|978.1|973.1|78
1721323800000|2024-07-18 17:30:00|979.3|974.3|978.9|973.9|979.7|974.7|978.6|973.6|41
1721324100000|2024-07-18 17:35:00|979|974|979.6|974.6|979.6|974.6|979|974|22
1721324400000|2024-07-18 17:40:00|979.8|974.8|980.5|975.5|980.6|975.6|979.5|974.5|44
1721324700000|2024-07-18 17:45:00|980.6|975.6|980.5|975.5|981.2|976.2|980.5|975.5|36
1721325000000|2024-07-18 17:50:00|980.4|975.4|980.9|975.9|981|976|980|975|25
1721325300000|2024-07-18 17:55:00|980.7|975.7|980.4|975.4|980.8|975.8|980.3|975.3|24
1721325600000|2024-07-18 18:00:00|980.3|975.3|979.7|974.7|980.3|975.3|979.4|974.4|24
1721325900000|2024-07-18 18:05:00|979.6|974.6|979.6|974.6|979.8|974.8|979.4|974.4|34
1721326200000|2024-07-18 18:10:00|979.5|974.5|978.8|973.8|979.5|974.5|978.2|973.2|39
1721326500000|2024-07-18 18:15:00|978.9|973.9|978.6|973.6|979.2|974.2|978.5|973.5|42
1721326800000|2024-07-18 18:20:00|978.8|973.8|978.1|973.1|979|974|978|973|47
1721327100000|2024-07-18 18:25:00|978.2|973.2|976.9|971.9|978.2|973.2|976.7|971.7|54
1721327400000|2024-07-18 18:30:00|976.8|971.8|976.2|971.2|976.9|971.9|976.2|971.2|62
1721327700000|2024-07-18 18:35:00|976.4|971.4|974.6|969.6|976.5|971.5|974.5|969.5|41
1721328000000|2024-07-18 18:40:00|974.7|969.7|975.1|970.1|975.2|970.2|974.5|969.5|38
1721328300000|2024-07-18 18:45:00|975.2|970.2|974.8|969.8|975.5|970.5|974.8|969.8|26
1721328600000|2024-07-18 18:50:00|974.7|969.7|974.8|969.8|975.2|970.2|973.8|968.8|39
1721328900000|2024-07-18 18:55:00|974.9|969.9|974.9|969.9|975.1|970.1|974.5|969.5|30
1721329200000|2024-07-18 19:00:00|975|970|973.7|968.7|975.3|970.3|973.6|968.6|41
1721329500000|2024-07-18 19:05:00|973.8|968.8|972.2|967.2|973.8|968.8|971.4|966.4|68
1721329800000|2024-07-18 19:10:00|972.3|967.3|971.1|966.1|972.4|967.4|970.9|965.9|50
1721330100000|2024-07-18 19:15:00|971.2|966.2|969.7|964.7|971.8|966.8|969.7|964.7|65
1721330400000|2024-07-18 19:20:00|969.5|964.5|971.1|966.1|971.1|966.1|969.1|964.1|51
1721330700000|2024-07-18 19:25:00|971.2|966.2|974.9|969.9|974.9|969.9|971.1|966.1|96
1721331000000|2024-07-18 19:30:00|975|970|972.7|967.7|975.5|970.5|972.5|967.5|84
1721331300000|2024-07-18 19:35:00|972.8|967.8|974.9|969.9|975.2|970.2|972.8|967.8|52
1721331600000|2024-07-18 19:40:00|974.8|969.8|974.5|969.5|975.1|970.1|974.2|969.2|32
1721331900000|2024-07-18 19:45:00|974.6|969.6|974.3|969.3|974.7|969.7|973.5|968.5|44
1721332200000|2024-07-18 19:50:00|974.2|969.2|974|969|974.8|969.8|973.7|968.7|64
1721332500000|2024-07-18 19:55:00|974.1|969.1|973.6|968.6|974.2|969.2|972.8|967.8|32
1721332800000|2024-07-18 20:00:00|973.7|968.7|974|969|974.6|969.6|973.7|968.7|34
1721333100000|2024-07-18 20:05:00|974.1|969.1|974.2|969.2|974.5|969.5|974|969|15
1721333400000|2024-07-18 20:10:00|974.1|969.1|974.1|969.1|974.6|969.6|974|969|20
1721333700000|2024-07-18 20:15:00|974.2|969.2|975|970|975.3|970.3|974.2|969.2|18
1721334000000|2024-07-18 20:20:00|974.9|969.9|974.6|969.6|974.9|969.9|974.3|969.3|13
1721334300000|2024-07-18 20:25:00|974.7|969.7|975.3|970.3|975.3|970.3|974.6|969.6|15
1721334600000|2024-07-18 20:30:00|975.2|970.2|975|970|975.2|970.2|974.9|969.9|7
1721334900000|2024-07-18 20:35:00|974.9|969.9|974.3|969.3|974.9|969.9|974.1|969.1|9
1721335200000|2024-07-18 20:40:00|974.5|969.5|974.2|969.2|974.5|969.5|974|969|12
1721335500000|2024-07-18 20:45:00|974.4|969.4|974.7|969.7|974.8|969.8|974.4|969.4|9
1721335800000|2024-07-18 20:50:00|974.8|969.8|974.8|969.8|974.8|969.8|974.5|969.5|6
1721336100000|2024-07-18 20:55:00|974.7|969.7|974.6|969.6|974.9|969.9|974.5|969.5|15
1721340000000|2024-07-18 22:00:00|975.8|970.8|976.5|971.5|976.6|971.6|975|970|24
1721340300000|2024-07-18 22:05:00|976.6|971.6|976.4|971.4|976.6|971.6|976|971|18
1721340600000|2024-07-18 22:10:00|976.3|971.3|976.6|971.6|976.7|971.7|976.3|971.3|13
1721340900000|2024-07-18 22:15:00|976.5|971.5|976.2|971.2|976.6|971.6|976.2|971.2|13
1721341200000|2024-07-18 22:20:00|975.9|970.9|976.3|971.3|976.3|971.3|975.6|970.6|8
1721341500000|2024-07-18 22:25:00|976.2|971.2|975.5|970.5|976.2|971.2|975.5|970.5|12
1721341800000|2024-07-18 22:30:00|975.6|970.6|975.2|970.2|975.8|970.8|975.2|970.2|13
1721342100000|2024-07-18 22:35:00|974.9|969.9|974.8|969.8|975|970|974.6|969.6|15
1721342400000|2024-07-18 22:40:00|974.7|969.7|975.1|970.1|975.1|970.1|974.6|969.6|12
1721342700000|2024-07-18 22:45:00|975|970|975.2|970.2|975.2|970.2|974.9|969.9|9
1721343000000|2024-07-18 22:50:00|975.1|970.1|975.2|970.2|975.2|970.2|975.1|970.1|88
1721343300000|2024-07-18 22:55:00|974.9|969.9|974.4|969.4|974.9|969.9|974.3|969.3|15
1721343600000|2024-07-18 23:00:00|974.3|969.3|974.8|969.8|974.8|969.8|974.2|969.2|7
1721343900000|2024-07-18 23:05:00|974.7|969.7|974.3|969.3|974.8|969.8|974.1|969.1|8
1721344200000|2024-07-18 23:10:00|974.2|969.2|974.1|969.1|974.2|969.2|974|969|4
1721344500000|2024-07-18 23:15:00|974.2|969.2|974.7|969.7|974.7|969.7|974|969|8
1721344800000|2024-07-18 23:20:00|974.6|969.6|974.7|969.7|974.8|969.8|974.3|969.3|14
1721345100000|2024-07-18 23:25:00|974.9|969.9|975.3|970.3|975.3|970.3|974.4|969.4|15
1721345400000|2024-07-18 23:30:00|975.2|970.2|975|970|975.7|970.7|974.9|969.9|18
1721345700000|2024-07-18 23:35:00|974.9|969.9|974.9|969.9|975.1|970.1|974.8|969.8|7
1721346000000|2024-07-18 23:40:00|975|970|975.1|970.1|975.3|970.3|975|970|8
1721346300000|2024-07-18 23:45:00|975|970|974.3|969.3|975|970|974.3|969.3|30
1721346600000|2024-07-18 23:50:00|974.2|969.2|973.3|968.3|974.4|969.4|973.3|968.3|24
1721346900000|2024-07-18 23:55:00|973.1|968.1|971.2|966.2|973.4|968.4|971.2|966.2|27
1721347200000|2024-07-19 00:00:00|971.4|966.4|966.4|961.4|971.4|966.4|966.4|961.4|112
1721347500000|2024-07-19 00:05:00|966.5|961.5|966|961|968.1|963.1|965.9|960.9|124
1721347800000|2024-07-19 00:10:00|965.9|960.9|966.5|961.5|967.5|962.5|965.8|960.8|66
1721348100000|2024-07-19 00:15:00|966.4|961.4|966.3|961.3|966.5|961.5|965.7|960.7|59
1721348400000|2024-07-19 00:20:00|966.5|961.5|967|962|967.1|962.1|966|961|39
1721348700000|2024-07-19 00:25:00|967.1|962.1|968.6|963.6|968.8|963.8|967.1|962.1|41
1721349000000|2024-07-19 00:30:00|968.8|963.8|968.5|963.5|969|964|968.1|963.1|43
1721349300000|2024-07-19 00:35:00|968.4|963.4|968.5|963.5|976.3|965.3|967.9|962.9|32
1721349600000|2024-07-19 00:40:00|968.4|963.4|968.7|963.7|969|964|968.4|963.4|34
1721349900000|2024-07-19 00:45:00|968.8|963.8|970|965|970.2|965.2|968.7|963.7|46
1721350200000|2024-07-19 00:50:00|969.9|964.9|968.9|963.9|970|965|968.7|963.7|34
1721350500000|2024-07-19 00:55:00|969.1|964.1|970|965|970.4|965.4|969|964|61
1721350800000|2024-07-19 01:00:00|969.9|964.9|968.5|963.5|970.1|965.1|968.3|963.3|126
1721351100000|2024-07-19 01:05:00|968.7|963.7|967.5|962.5|968.7|963.7|967.2|962.2|76
1721351400000|2024-07-19 01:10:00|967.6|962.6|966.7|961.7|967.6|962.6|966.2|961.2|74
1721351700000|2024-07-19 01:15:00|966.8|961.8|966.4|961.4|967.3|962.3|966|961|92
1721352000000|2024-07-19 01:20:00|966.5|961.5|966.9|961.9|967|962|966.1|961.1|85
1721352300000|2024-07-19 01:25:00|967|962|966.8|961.8|967.9|962.9|966.4|961.4|80
1721352600000|2024-07-19 01:30:00|966.9|961.9|967.1|962.1|967.8|962.8|966.9|961.9|63
1721352900000|2024-07-19 01:35:00|967|962|968.5|963.5|968.8|963.8|967|962|57
1721353200000|2024-07-19 01:40:00|968.4|963.4|968|963|968.4|963.4|967.7|962.7|35
1721353500000|2024-07-19 01:45:00|967.9|962.9|968.2|963.2|968.6|963.6|967.5|962.5|34
1721353800000|2024-07-19 01:50:00|968|963|969.8|964.8|969.8|964.8|968|963|53
1721354100000|2024-07-19 01:55:00|969.9|964.9|969.7|964.7|970.4|965.4|969.4|964.4|54
1721354400000|2024-07-19 02:00:00|969.6|964.6|970.6|965.6|970.7|965.7|969.1|964.1|51
1721354700000|2024-07-19 02:05:00|970.4|965.4|969.8|964.8|970.6|965.6|969.4|964.4|69
1721355000000|2024-07-19 02:10:00|969.5|964.5|970.3|965.3|970.6|965.6|969.5|964.5|52
1721355300000|2024-07-19 02:15:00|970.4|965.4|969.8|964.8|970.8|965.8|969.7|964.7|52
1721355600000|2024-07-19 02:20:00|969.9|964.9|968.7|963.7|970.2|965.2|968.5|963.5|40
1721355900000|2024-07-19 02:25:00|968.5|963.5|969.6|964.6|969.7|964.7|968.2|963.2|64
1721356200000|2024-07-19 02:30:00|969.5|964.5|969.8|964.8|969.8|964.8|969.3|964.3|46
1721356500000|2024-07-19 02:35:00|969.7|964.7|969.7|964.7|970|965|969.4|964.4|32
1721356800000|2024-07-19 02:40:00|969.8|964.8|969.7|964.7|970.2|965.2|969.7|964.7|25
1721357100000|2024-07-19 02:45:00|969.8|964.8|971|966|971.2|966.2|969.4|964.4|52
1721357400000|2024-07-19 02:50:00|971.1|966.1|972|967|972.6|967.6|971.1|966.1|43
1721357700000|2024-07-19 02:55:00|971.9|966.9|971.1|966.1|972.5|967.5|971.1|966.1|52
1721358000000|2024-07-19 03:00:00|971|966|972.1|967.1|972.8|967.8|971|966|42
1721358300000|2024-07-19 03:05:00|972.2|967.2|972.3|967.3|972.5|967.5|971.9|966.9|42
1721358600000|2024-07-19 03:10:00|972.2|967.2|972.4|967.4|972.5|967.5|971.5|966.5|36
1721358900000|2024-07-19 03:15:00|972.5|967.5|972.6|967.6|972.6|967.6|971.6|966.6|31
1721359200000|2024-07-19 03:20:00|972.7|967.7|972.1|967.1|973.1|968.1|972.1|967.1|43
1721359500000|2024-07-19 03:25:00|972.2|967.2|972.5|967.5|972.9|967.9|972.2|967.2|25
1721359800000|2024-07-19 03:30:00|972.4|967.4|972.6|967.6|973.1|968.1|972.4|967.4|18
1721360100000|2024-07-19 03:35:00|972.4|967.4|972.6|967.6|972.7|967.7|972.3|967.3|18
1721360400000|2024-07-19 03:40:00|972.5|967.5|972.6|967.6|972.6|967.6|972.4|967.4|14
1721360700000|2024-07-19 03:45:00|972.7|967.7|972.6|967.6|972.9|967.9|972.2|967.2|21
1721361000000|2024-07-19 03:50:00|972.7|967.7|972.8|967.8|973.1|968.1|972.5|967.5|24
1721361300000|2024-07-19 03:55:00|972.9|967.9|972.3|967.3|972.9|967.9|972.3|967.3|20
1721361600000|2024-07-19 04:00:00|972.4|967.4|972.7|967.7|972.7|967.7|972.3|967.3|16
1721361900000|2024-07-19 04:05:00|972.6|967.6|972.6|967.6|972.8|967.8|972.5|967.5|10
1721362200000|2024-07-19 04:10:00|972.5|967.5|972.5|967.5|972.7|967.7|972.4|967.4|18
1721362500000|2024-07-19 04:15:00|972.4|967.4|971.9|966.9|972.5|967.5|971.9|966.9|9
1721362800000|2024-07-19 04:20:00|971.8|966.8|972.1|967.1|972.1|967.1|971.8|966.8|23
1721363100000|2024-07-19 04:25:00|972|967|972.5|967.5|972.6|967.6|972|967|22
1721363400000|2024-07-19 04:30:00|972.4|967.4|971.6|966.6|972.4|967.4|971.1|966.1|41
1721363700000|2024-07-19 04:35:00|971.5|966.5|971.7|966.7|971.7|966.7|971.2|966.2|29
1721364000000|2024-07-19 04:40:00|971.5|966.5|972.7|967.7|972.8|967.8|971.5|966.5|29
1721364300000|2024-07-19 04:45:00|972.8|967.8|972.4|967.4|972.8|967.8|972.3|967.3|11
1721364600000|2024-07-19 04:50:00|972.3|967.3|972.3|967.3|972.4|967.4|972|967|11
1721364900000|2024-07-19 04:55:00|972.1|967.1|972.5|967.5|972.5|967.5|972|967|10
1721365200000|2024-07-19 05:00:00|972.6|967.6|971.8|966.8|972.7|967.7|971.7|966.7|33
1721365500000|2024-07-19 05:05:00|971.9|966.9|970.1|965.1|972|967|970.1|965.1|35
1721365800000|2024-07-19 05:10:00|970.2|965.2|971.2|966.2|971.4|966.4|969.9|964.9|31
1721366100000|2024-07-19 05:15:00|971.1|966.1|970.4|965.4|971.1|966.1|970.2|965.2|49
1721366400000|2024-07-19 05:20:00|970.2|965.2|970.9|965.9|970.9|965.9|970.2|965.2|30
1721366700000|2024-07-19 05:25:00|971|966|970.4|965.4|971|966|969.9|964.9|20
1721367000000|2024-07-19 05:30:00|970.3|965.3|969.1|964.1|970.5|965.5|969.1|964.1|82
1721367300000|2024-07-19 05:35:00|969.2|964.2|969.1|964.1|969.6|964.6|968.5|963.5|58
1721367600000|2024-07-19 05:40:00|969|964|968.8|963.8|969.2|964.2|968.1|963.1|38
1721367900000|2024-07-19 05:45:00|968.7|963.7|968.5|963.5|969.1|964.1|968.5|963.5|35
1721368200000|2024-07-19 05:50:00|968.2|963.2|969.1|964.1|969.6|964.6|968.2|963.2|52
1721368500000|2024-07-19 05:55:00|969|964|969|964|969.6|964.6|968.8|963.8|35
1721368800000|2024-07-19 06:00:00|969.2|964.2|968.3|963.3|969.5|964.5|968.3|963.3|45
1721369100000|2024-07-19 06:05:00|968.5|963.5|968.5|963.5|968.7|963.7|967.4|962.4|66
1721369400000|2024-07-19 06:10:00|968.3|963.3|967.8|962.8|968.3|963.3|967.5|962.5|46
1721369700000|2024-07-19 06:15:00|967.6|962.6|968.6|963.6|968.6|963.6|967.5|962.5|63
1721370000000|2024-07-19 06:20:00|968.8|963.8|968.5|963.5|969.4|964.4|968.5|963.5|41
1721370300000|2024-07-19 06:25:00|968.8|963.8|969.2|964.2|969.8|964.8|968.8|963.8|48
1721370600000|2024-07-19 06:30:00|969.3|964.3|969.1|964.1|969.7|964.7|968.7|963.7|50
1721370900000|2024-07-19 06:35:00|969.2|964.2|969.2|964.2|970|965|969|964|49
1721371200000|2024-07-19 06:40:00|969.4|964.4|969.4|964.4|969.5|964.5|968.7|963.7|60
1721371500000|2024-07-19 06:45:00|969.6|964.6|969.6|964.6|970.7|965.7|969.2|964.2|72
1721371800000|2024-07-19 06:50:00|969.7|964.7|970.2|965.2|970.4|965.4|969.3|964.3|60
1721372100000|2024-07-19 06:55:00|970.3|965.3|969.4|964.4|970.6|965.6|968.6|963.6|78
1721372400000|2024-07-19 07:00:00|969.7|964.7|971.2|966.2|971.6|966.6|969.4|964.4|94
1721372700000|2024-07-19 07:05:00|971.3|966.3|970.4|965.4|971.6|966.6|970|965|83
1721373000000|2024-07-19 07:10:00|970.5|965.5|968|963|970.6|965.6|967|962|93
1721373300000|2024-07-19 07:15:00|968.5|963.5|968.2|963.2|969.3|964.3|967.9|962.9|37
1721373600000|2024-07-19 07:20:00|968.4|963.4|970.3|965.3|970.5|965.5|968.3|963.3|69
1721373900000|2024-07-19 07:25:00|970.7|965.7|970.2|965.2|970.7|965.7|968.6|963.6|55
1721374200000|2024-07-19 07:30:00|970.4|965.4|970|965|970.4|965.4|968.9|963.9|68
1721374500000|2024-07-19 07:35:00|970.1|965.1|971.1|966.1|971.1|966.1|969.9|964.9|48
1721374800000|2024-07-19 07:40:00|971.3|966.3|971|966|971.3|966.3|969.9|964.9|61
1721375100000|2024-07-19 07:45:00|971.1|966.1|971.2|966.2|971.3|966.3|970.1|965.1|44
1721375400000|2024-07-19 07:50:00|971.3|966.3|972.3|967.3|972.7|967.7|971.2|966.2|60
1721375700000|2024-07-19 07:55:00|972.4|967.4|972.2|967.2|972.6|967.6|971.6|966.6|50
1721376000000|2024-07-19 08:00:00|972.1|967.1|971.6|966.6|972.4|967.4|971.1|966.1|73
1721376300000|2024-07-19 08:05:00|971.7|966.7|972.6|967.6|973|968|971.6|966.6|72
1721376600000|2024-07-19 08:10:00|972.8|967.8|972.8|967.8|973.2|968.2|972.1|967.1|53
1721376900000|2024-07-19 08:15:00|972.9|967.9|970.6|965.6|973|968|970.5|965.5|46
1721377200000|2024-07-19 08:20:00|970.7|965.7|971.8|966.8|972|967|970|965|82
1721377500000|2024-07-19 08:25:00|972|967|973.3|968.3|973.8|968.8|971.4|966.4|60
1721377800000|2024-07-19 08:30:00|973|968|971.7|966.7|974.1|969.1|971.7|966.7|59
1721378100000|2024-07-19 08:35:00|971.8|966.8|971.3|966.3|972|967|971.1|966.1|46
1721378400000|2024-07-19 08:40:00|971.2|966.2|970|965|971.6|966.6|970|965|48
1721378700000|2024-07-19 08:45:00|970.1|965.1|969.7|964.7|971|966|969.7|964.7|61
1721379000000|2024-07-19 08:50:00|969.6|964.6|969.5|964.5|970.4|965.4|969.4|964.4|44
1721379300000|2024-07-19 08:55:00|969.4|964.4|968.7|963.7|969.4|964.4|968.5|963.5|26
1721379600000|2024-07-19 09:00:00|968.8|963.8|967.9|962.9|968.8|963.8|967.9|962.9|59
1721379900000|2024-07-19 09:05:00|967.8|962.8|969.4|964.4|969.7|964.7|967.8|962.8|47
1721380200000|2024-07-19 09:10:00|969.6|964.6|968.9|963.9|969.6|964.6|968.6|963.6|36
1721380500000|2024-07-19 09:15:00|968.7|963.7|969.2|964.2|969.4|964.4|968.6|963.6|18
1721380800000|2024-07-19 09:20:00|969.3|964.3|968|963|969.3|964.3|968|963|42
1721381100000|2024-07-19 09:25:00|968.2|963.2|966.6|961.6|968.2|963.2|964.9|959.9|64
1721381400000|2024-07-19 09:30:00|966.8|961.8|965.7|960.7|966.8|961.8|965.3|960.3|71
1721381700000|2024-07-19 09:35:00|965.6|960.6|965.3|960.3|965.6|960.6|964.9|959.9|39
1721382000000|2024-07-19 09:40:00|965.6|960.6|967.1|962.1|967.3|962.3|965.3|960.3|53
1721382300000|2024-07-19 09:45:00|967.2|962.2|967.5|962.5|968.1|963.1|966.8|961.8|52
1721382600000|2024-07-19 09:50:00|967.7|962.7|967.7|962.7|968.4|963.4|967.3|962.3|36
1721382900000|2024-07-19 09:55:00|967.6|962.6|967.7|962.7|967.9|962.9|967.4|962.4|16
1721383200000|2024-07-19 10:00:00|967.5|962.5|967.6|962.6|968|963|967.2|962.2|35
1721383500000|2024-07-19 10:05:00|967.9|962.9|966.8|961.8|968.3|963.3|966.2|961.2|47
1721383800000|2024-07-19 10:10:00|966.7|961.7|965.7|960.7|967.4|962.4|965.6|960.6|43
1721384100000|2024-07-19 10:15:00|965.8|960.8|967.3|962.3|967.4|962.4|965.2|960.2|54
1721384400000|2024-07-19 10:20:00|967.4|962.4|965.8|960.8|967.4|962.4|965.5|960.5|34
1721384700000|2024-07-19 10:25:00|965.6|960.6|966|961|966.3|961.3|965.4|960.4|36
1721385000000|2024-07-19 10:30:00|966.1|961.1|967.8|962.8|968|963|965.9|960.9|32
1721385300000|2024-07-19 10:35:00|967.7|962.7|966.6|961.6|968|963|966.6|961.6|32
1721385600000|2024-07-19 10:40:00|966.5|961.5|967|962|967.4|962.4|966.1|961.1|38
1721385900000|2024-07-19 10:45:00|966.9|961.9|966.9|961.9|967.2|962.2|966.4|961.4|48
1721386200000|2024-07-19 10:50:00|967.1|962.1|965|960|967.1|962.1|965|960|40
1721386500000|2024-07-19 10:55:00|964.8|959.8|965.4|960.4|965.8|960.8|964.6|959.6|46
1721386800000|2024-07-19 11:00:00|965.5|960.5|964.5|959.5|965.6|960.6|964.4|959.4|39
1721387100000|2024-07-19 11:05:00|964.4|959.4|963.7|958.7|964.9|959.9|963.4|958.4|52
1721387400000|2024-07-19 11:10:00|963.5|958.5|964.8|959.8|965|960|963.4|958.4|47
1721387700000|2024-07-19 11:15:00|964.7|959.7|964.8|959.8|965.1|960.1|964|959|35
1721388000000|2024-07-19 11:20:00|965|960|964.5|959.5|965.9|960.9|964.4|959.4|50
1721388300000|2024-07-19 11:25:00|964.4|959.4|964.8|959.8|965|960|963.9|958.9|52
1721388600000|2024-07-19 11:30:00|964.9|959.9|965.1|960.1|965.4|960.4|964.3|959.3|33
1721388900000|2024-07-19 11:35:00|964.9|959.9|966.6|961.6|966.6|961.6|964.7|959.7|49
1721389200000|2024-07-19 11:40:00|966.7|961.7|965.5|960.5|966.7|961.7|965.5|960.5|38
1721389500000|2024-07-19 11:45:00|965.4|960.4|961.9|956.9|965.8|960.8|961.9|956.9|55
1721389800000|2024-07-19 11:50:00|961.8|956.8|961.5|956.5|962.7|957.7|960.8|955.8|85
1721390100000|2024-07-19 11:55:00|961.9|956.9|961.1|956.1|962.2|957.2|960.1|955.1|112
1721390400000|2024-07-19 12:00:00|961|956|960.3|955.3|961.2|956.2|957.7|952.7|202
1721390700000|2024-07-19 12:05:00|960.1|955.1|961.5|956.5|961.7|956.7|959.5|954.5|119
1721391000000|2024-07-19 12:10:00|961.4|956.4|965.5|960.5|965.7|960.7|961.3|956.3|107
1721391300000|2024-07-19 12:15:00|965.4|960.4|966.9|961.9|967.2|962.2|964.6|959.6|142
1721391600000|2024-07-19 12:20:00|966.8|961.8|964|959|966.8|961.8|962.9|957.9|162
1721391900000|2024-07-19 12:25:00|963.9|958.9|964.5|959.5|965.2|960.2|963.4|958.4|126
1721392200000|2024-07-19 12:30:00|964.8|959.8|962|957|964.9|959.9|961.8|956.8|146
1721392500000|2024-07-19 12:35:00|962.1|957.1|962.3|957.3|964.4|959.4|961.8|956.8|142
1721392800000|2024-07-19 12:40:00|962.2|957.2|961.5|956.5|962.4|957.4|960.9|955.9|106
1721393100000|2024-07-19 12:45:00|961.3|956.3|961.5|956.5|961.6|956.6|960|955|93
1721393400000|2024-07-19 12:50:00|961.6|956.6|962.9|957.9|964.8|959.8|961.3|956.3|102
1721393700000|2024-07-19 12:55:00|962.6|957.6|963.3|958.3|964.3|959.3|961.4|956.4|117
1721394000000|2024-07-19 13:00:00|963.1|958.1|964.7|959.7|966.3|961.3|962.9|957.9|210
1721394300000|2024-07-19 13:05:00|964.6|959.6|966.3|961.3|967.7|962.7|963.7|958.7|187
1721394600000|2024-07-19 13:10:00|966.2|961.2|962.5|957.5|966.2|961.2|962.4|957.4|151
1721394900000|2024-07-19 13:15:00|962.4|957.4|963.1|958.1|964.7|959.7|962.3|957.3|138
1721395200000|2024-07-19 13:20:00|962.9|957.9|963.3|958.3|963.8|958.8|961.5|956.5|167
1721395500000|2024-07-19 13:25:00|963.2|958.2|965.8|960.8|965.9|960.9|962.4|957.4|147
1721395800000|2024-07-19 13:30:00|965.6|960.6|967.6|962.6|968|963|964.7|959.7|296
1721396100000|2024-07-19 13:35:00|967.4|962.4|970.2|965.2|970.6|965.6|965.8|960.8|221
1721396400000|2024-07-19 13:40:00|970.5|965.5|969.9|964.9|971.6|966.6|969.2|964.2|237
1721396700000|2024-07-19 13:45:00|969.5|964.5|969.5|964.5|971.8|966.8|968.2|963.2|178
1721397000000|2024-07-19 13:50:00|969.6|964.6|970|965|970.3|965.3|967.9|962.9|181
1721397300000|2024-07-19 13:55:00|969.9|964.9|970.1|965.1|970.6|965.6|968|963|135
1721397600000|2024-07-19 14:00:00|970|965|968.1|963.1|970.6|965.6|967.2|962.2|152
1721397900000|2024-07-19 14:05:00|968.3|963.3|970.6|965.6|970.9|965.9|967.4|962.4|152
1721398200000|2024-07-19 14:10:00|970.4|965.4|970.8|965.8|972.9|967.9|970.4|965.4|130
1721398500000|2024-07-19 14:15:00|971.1|966.1|969.1|964.1|971.8|966.8|967.1|962.1|195
1721398800000|2024-07-19 14:20:00|969|964|969.1|964.1|970.3|965.3|967.7|962.7|123
1721399100000|2024-07-19 14:25:00|969|964|968.3|963.3|969.8|964.8|967.2|962.2|130
1721399400000|2024-07-19 14:30:00|968.4|963.4|968.4|963.4|969.7|964.7|967.8|962.8|98
1721399700000|2024-07-19 14:35:00|968.5|963.5|968.7|963.7|969.3|964.3|967|962|120
1721400000000|2024-07-19 14:40:00|968.9|963.9|966.3|961.3|969|964|966.3|961.3|121
1721400300000|2024-07-19 14:45:00|966.4|961.4|969.1|964.1|969.9|964.9|966.2|961.2|126
1721400600000|2024-07-19 14:50:00|969.3|964.3|968.9|963.9|969.3|964.3|967.4|962.4|124
1721400900000|2024-07-19 14:55:00|969.1|964.1|969.8|964.8|970.5|965.5|967.7|962.7|99
1721401200000|2024-07-19 15:00:00|969.9|964.9|972.1|967.1|972.2|967.2|969.9|964.9|104
1721401500000|2024-07-19 15:05:00|971.8|966.8|972.1|967.1|972.2|967.2|971|966|119
1721401800000|2024-07-19 15:10:00|972.2|967.2|970.1|965.1|972.7|967.7|969.3|964.3|117
1721402100000|2024-07-19 15:15:00|970.2|965.2|969.7|964.7|970.3|965.3|968.4|963.4|84
1721402400000|2024-07-19 15:20:00|969.6|964.6|969|964|969.8|964.8|968.2|963.2|95
1721402700000|2024-07-19 15:25:00|969.1|964.1|967.9|962.9|969.8|964.8|967.8|962.8|77
1721403000000|2024-07-19 15:30:00|968|963|967.5|962.5|968.7|963.7|966.3|961.3|94
1721403300000|2024-07-19 15:35:00|967.6|962.6|968.6|963.6|969.7|964.7|967.3|962.3|101
1721403600000|2024-07-19 15:40:00|968.5|963.5|968.7|963.7|969.5|964.5|967.9|962.9|64
1721403900000|2024-07-19 15:45:00|968.8|963.8|970.2|965.2|970.6|965.6|968.2|963.2|67
1721404200000|2024-07-19 15:50:00|970.1|965.1|970.3|965.3|970.7|965.7|969.7|964.7|63
1721404500000|2024-07-19 15:55:00|970.2|965.2|970.5|965.5|970.5|965.5|969.4|964.4|74
1721404800000|2024-07-19 16:00:00|970.4|965.4|970.6|965.6|971.8|966.8|970.4|965.4|64
1721405100000|2024-07-19 16:05:00|970.5|965.5|970.6|965.6|971.5|966.5|969.9|964.9|65
1721405400000|2024-07-19 16:10:00|970.7|965.7|970.6|965.6|971.3|966.3|970.3|965.3|37
1721405700000|2024-07-19 16:15:00|970.7|965.7|970.4|965.4|971.4|966.4|969.9|964.9|51
1721406000000|2024-07-19 16:20:00|970.3|965.3|968.1|963.1|970.3|965.3|967.8|962.8|58
1721406300000|2024-07-19 16:25:00|968.3|963.3|968.1|963.1|969.2|964.2|967.8|962.8|67
1721406600000|2024-07-19 16:30:00|968.2|963.2|967.9|962.9|968.4|963.4|967.2|962.2|61
1721406900000|2024-07-19 16:35:00|967.7|962.7|968.1|963.1|969.2|964.2|967.5|962.5|61
1721407200000|2024-07-19 16:40:00|968|963|968.7|963.7|968.8|963.8|968|963|52
1721407500000|2024-07-19 16:45:00|968.6|963.6|967.9|962.9|968.9|963.9|967.3|962.3|60
1721407800000|2024-07-19 16:50:00|968.2|963.2|968.1|963.1|968.4|963.4|967.7|962.7|39
1721408100000|2024-07-19 16:55:00|967.9|962.9|968.1|963.1|969.1|964.1|967.8|962.8|58
1721408400000|2024-07-19 17:00:00|968.2|963.2|967.8|962.8|968.9|963.9|967.6|962.6|96
1721408700000|2024-07-19 17:05:00|967.7|962.7|969.5|964.5|969.7|964.7|967.7|962.7|70
1721409000000|2024-07-19 17:10:00|969.4|964.4|968.6|963.6|969.5|964.5|967.9|962.9|68
1721409300000|2024-07-19 17:15:00|968.5|963.5|968.6|963.6|969.3|964.3|968.4|963.4|43
1721409600000|2024-07-19 17:20:00|968.5|963.5|967.7|962.7|968.6|963.6|967.2|962.2|40
1721409900000|2024-07-19 17:25:00|967.6|962.6|967.4|962.4|968.1|963.1|967.2|962.2|52
1721410200000|2024-07-19 17:30:00|967.3|962.3|967.7|962.7|968.2|963.2|967.1|962.1|45
1721410500000|2024-07-19 17:35:00|967.8|962.8|968.7|963.7|969.1|964.1|967.4|962.4|44
1721410800000|2024-07-19 17:40:00|968.8|963.8|968.7|963.7|968.8|963.8|967.9|962.9|33
1721411100000|2024-07-19 17:45:00|968.8|963.8|968.7|963.7|969.4|964.4|968.4|963.4|34
1721411400000|2024-07-19 17:50:00|968.5|963.5|968|963|968.5|963.5|967.7|962.7|44
1721411700000|2024-07-19 17:55:00|967.9|962.9|968|963|968.2|963.2|967.7|962.7|32
1721412000000|2024-07-19 18:00:00|968.1|963.1|967.4|962.4|968.1|963.1|967.2|962.2|21
1721412300000|2024-07-19 18:05:00|967.5|962.5|968|963|968.2|963.2|967.5|962.5|29
1721412600000|2024-07-19 18:10:00|967.9|962.9|967.9|962.9|968.4|963.4|967.6|962.6|32
1721412900000|2024-07-19 18:15:00|968|963|967.9|962.9|968.2|963.2|967.9|962.9|18
1721413200000|2024-07-19 18:20:00|968|963|968|963|968.1|963.1|967.6|962.6|21
1721413500000|2024-07-19 18:25:00|968.1|963.1|968.4|963.4|968.6|963.6|968.1|963.1|23
1721413800000|2024-07-19 18:30:00|968.3|963.3|967.9|962.9|968.3|963.3|967.9|962.9|17
1721414100000|2024-07-19 18:35:00|968.1|963.1|968.1|963.1|968.4|963.4|967.9|962.9|27
1721414400000|2024-07-19 18:40:00|968|963|967.5|962.5|968.4|963.4|967.5|962.5|25
1721414700000|2024-07-19 18:45:00|967.6|962.6|968.2|963.2|968.2|963.2|967.6|962.6|19
1721415000000|2024-07-19 18:50:00|968.3|963.3|968.1|963.1|968.3|963.3|968|963|19
1721415300000|2024-07-19 18:55:00|968|963|968|963|968.2|963.2|967.9|962.9|33
1721415600000|2024-07-19 19:00:00|967.9|962.9|969|964|969.2|964.2|967.9|962.9|34
1721415900000|2024-07-19 19:05:00|969.2|964.2|968.8|963.8|969.2|964.2|968.1|963.1|41
1721416200000|2024-07-19 19:10:00|968.7|963.7|969.1|964.1|969.4|964.4|968.7|963.7|17
1721416500000|2024-07-19 19:15:00|969.2|964.2|971|966|971|966|969.2|964.2|28
1721416800000|2024-07-19 19:20:00|971.1|966.1|971.3|966.3|971.4|966.4|970.9|965.9|19
1721417100000|2024-07-19 19:25:00|971.4|966.4|970.9|965.9|971.4|966.4|970.7|965.7|20
1721417400000|2024-07-19 19:30:00|970.8|965.8|970.6|965.6|971.1|966.1|970.4|965.4|25
1721417700000|2024-07-19 19:35:00|970.7|965.7|970.5|965.5|971|966|970.2|965.2|25
1721418000000|2024-07-19 19:40:00|970.7|965.7|970.2|965.2|970.8|965.8|970.2|965.2|28
1721418300000|2024-07-19 19:45:00|970.3|965.3|970.5|965.5|970.9|965.9|970.3|965.3|32
1721418600000|2024-07-19 19:50:00|970.7|965.7|970.6|965.6|971|966|970.4|965.4|28
1721418900000|2024-07-19 19:55:00|970.7|965.7|970.1|965.1|970.7|965.7|969.6|964.6|23
1721419200000|2024-07-19 20:00:00|970|965|969.9|964.9|970.4|965.4|969.9|964.9|17
1721419500000|2024-07-19 20:05:00|970|965|969.8|964.8|970|965|969.7|964.7|13
1721419800000|2024-07-19 20:10:00|969.9|964.9|969.4|964.4|970|965|969.4|964.4|19
1721420100000|2024-07-19 20:15:00|969.6|964.6|969.4|964.4|969.6|964.6|969.3|964.3|9
1721420400000|2024-07-19 20:20:00|969.3|964.3|969.6|964.6|969.6|964.6|969.2|964.2|10
1721420700000|2024-07-19 20:25:00|969.5|964.5|969.8|964.8|969.9|964.9|969.5|964.5|5
1721421000000|2024-07-19 20:30:00|969.9|964.9|969.6|964.6|969.9|964.9|969.6|964.6|12
1721421300000|2024-07-19 20:35:00|969.5|964.5|969.6|964.6|969.6|964.6|969.4|964.4|6
1721421600000|2024-07-19 20:40:00|969.5|964.5|969.6|964.6|969.7|964.7|969.5|964.5|4
1721421900000|2024-07-19 20:45:00|969.7|964.7|969.4|964.4|969.7|964.7|969.2|964.2|16
1721422200000|2024-07-19 20:50:00|969.6|964.6|969.1|964.1|970.1|965.1|969.1|964.1|21
1721422500000|2024-07-19 20:55:00|969.3|964.3|969.3|964.3|969.5|964.5|968.9|963.9|17
1721599200000|2024-07-21 22:00:00|969.5|964.5|970|965|970.3|965.3|969.3|964.3|17
1721599500000|2024-07-21 22:05:00|969.9|964.9|970.2|965.2|970.4|965.4|969.6|964.6|24
1721599800000|2024-07-21 22:10:00|970.1|965.1|971.6|966.6|971.6|966.6|970|965|22
1721600100000|2024-07-21 22:15:00|971.7|966.7|972.2|967.2|972.2|967.2|971.4|966.4|25
1721600400000|2024-07-21 22:20:00|972.5|967.5|973.5|968.5|973.6|968.6|972.5|967.5|31
1721600700000|2024-07-21 22:25:00|973.3|968.3|973.5|968.5|973.8|968.8|973|968|33
1721601000000|2024-07-21 22:30:00|973.6|968.6|972.8|967.8|973.6|968.6|972.8|967.8|22
1721601300000|2024-07-21 22:35:00|972.9|967.9|973.2|968.2|973.2|968.2|972.7|967.7|8
1721601600000|2024-07-21 22:40:00|973.3|968.3|973.3|968.3|973.6|968.6|973|968|17
1721601900000|2024-07-21 22:45:00|973.5|968.5|973.8|968.8|973.9|968.9|973.3|968.3|10
1721602200000|2024-07-21 22:50:00|973.7|968.7|973.9|968.9|974.1|969.1|973.7|968.7|14
1721602500000|2024-07-21 22:55:00|974.1|969.1|975.3|970.3|975.4|970.4|973.9|968.9|19
1721602800000|2024-07-21 23:00:00|975.1|970.1|975.3|970.3|975.3|970.3|974.7|969.7|26
1721603100000|2024-07-21 23:05:00|975.2|970.2|975|970|975.4|970.4|974.3|969.3|38
1721603400000|2024-07-21 23:10:00|974.7|969.7|974.8|969.8|975.2|970.2|974.5|969.5|24
1721603700000|2024-07-21 23:15:00|974.7|969.7|975.2|970.2|975.3|970.3|974.7|969.7|14
1721604000000|2024-07-21 23:20:00|975.3|970.3|975.3|970.3|975.4|970.4|974.9|969.9|18
1721604300000|2024-07-21 23:25:00|975.6|970.6|977.6|972.6|977.6|972.6|975.5|970.5|31
1721604600000|2024-07-21 23:30:00|977.5|972.5|976.3|971.3|977.5|972.5|976.1|971.1|26
1721604900000|2024-07-21 23:35:00|976.1|971.1|976.4|971.4|976.4|971.4|975.8|970.8|22
1721605200000|2024-07-21 23:40:00|976.5|971.5|976.5|971.5|976.6|971.6|976.2|971.2|18
1721605500000|2024-07-21 23:45:00|976.3|971.3|976.6|971.6|977.2|972.2|976.3|971.3|26
1721605800000|2024-07-21 23:50:00|976.7|971.7|976.3|971.3|977.1|972.1|976.2|971.2|18
1721606100000|2024-07-21 23:55:00|976.1|971.1|976.6|971.6|976.6|971.6|975.9|970.9|14
1721606400000|2024-07-22 00:00:00|976.5|971.5|974.6|969.6|976.6|971.6|974.2|969.2|47
1721606700000|2024-07-22 00:05:00|974.4|969.4|974.9|969.9|974.9|969.9|974|969|23
1721607000000|2024-07-22 00:10:00|974.7|969.7|974.8|969.8|975.1|970.1|974.1|969.1|27
1721607300000|2024-07-22 00:15:00|974.7|969.7|973.9|968.9|974.9|969.9|973.4|968.4|34
1721607600000|2024-07-22 00:20:00|974.1|969.1|973.3|968.3|974.4|969.4|972.9|967.9|43
1721607900000|2024-07-22 00:25:00|973.2|968.2|973.1|968.1|973.4|968.4|972.7|967.7|33
1721608200000|2024-07-22 00:30:00|973|968|972.7|967.7|973.2|968.2|972.1|967.1|26
1721608500000|2024-07-22 00:35:00|972.6|967.6|972.8|967.8|972.8|967.8|972.2|967.2|21
1721608800000|2024-07-22 00:40:00|972.9|967.9|972.6|967.6|973.1|968.1|972.4|967.4|33
1721609100000|2024-07-22 00:45:00|972.8|967.8|973.1|968.1|973.3|968.3|972.6|967.6|23
1721609400000|2024-07-22 00:50:00|973|968|973.2|968.2|973.2|968.2|972.6|967.6|28
1721609700000|2024-07-22 00:55:00|973.1|968.1|972.9|967.9|973.3|968.3|972.9|967.9|28
1721610000000|2024-07-22 01:00:00|973.2|968.2|972.3|967.3|973.6|968.6|972|967|89
1721610300000|2024-07-22 01:05:00|972.2|967.2|972.7|967.7|973.5|968.5|972|967|53
1721610600000|2024-07-22 01:10:00|972.6|967.6|973.7|968.7|974|969|972.5|967.5|45
1721610900000|2024-07-22 01:15:00|973.8|968.8|973.8|968.8|974|969|973.2|968.2|56
1721611200000|2024-07-22 01:20:00|973.9|968.9|974.9|969.9|974.9|969.9|973.8|968.8|42
1721611500000|2024-07-22 01:25:00|974.8|969.8|975.3|970.3|976|971|974.6|969.6|54
1721611800000|2024-07-22 01:30:00|975.4|970.4|974.3|969.3|975.6|970.6|974.1|969.1|69
1721612100000|2024-07-22 01:35:00|974.2|969.2|973.6|968.6|974.3|969.3|973.1|968.1|59
1721612400000|2024-07-22 01:40:00|973.7|968.7|973.4|968.4|974|969|973.2|968.2|43
1721612700000|2024-07-22 01:45:00|973.2|968.2|971.9|966.9|973.2|968.2|971.6|966.6|48
1721613000000|2024-07-22 01:50:00|971.8|966.8|970.6|965.6|972|967|970.3|965.3|42
1721613300000|2024-07-22 01:55:00|970.4|965.4|969.2|964.2|970.4|965.4|968.9|963.9|47
1721613600000|2024-07-22 02:00:00|969.1|964.1|968.6|963.6|969.1|964.1|968.1|963.1|50
1721613900000|2024-07-22 02:05:00|968.7|963.7|968.5|963.5|969|964|967.8|962.8|40
1721614200000|2024-07-22 02:10:00|968.6|963.6|968.4|963.4|969.2|964.2|968.3|963.3|62
1721614500000|2024-07-22 02:15:00|968.5|963.5|967.6|962.6|968.5|963.5|967.1|962.1|59
1721614800000|2024-07-22 02:20:00|967.7|962.7|967.1|962.1|967.8|962.8|967.1|962.1|38
1721615100000|2024-07-22 02:25:00|967.3|962.3|967|962|967.3|962.3|966.7|961.7|28
1721615400000|2024-07-22 02:30:00|967.2|962.2|967.8|962.8|968.2|963.2|967.1|962.1|41
1721615700000|2024-07-22 02:35:00|967.7|962.7|968.7|963.7|968.7|963.7|967.6|962.6|26
1721616000000|2024-07-22 02:40:00|968.6|963.6|968.1|963.1|968.7|963.7|967.9|962.9|32
1721616300000|2024-07-22 02:45:00|968.3|963.3|968.9|963.9|969.1|964.1|968.2|963.2|31
1721616600000|2024-07-22 02:50:00|969|964|969|964|969.3|964.3|968.7|963.7|33
1721616900000|2024-07-22 02:55:00|969.1|964.1|968.2|963.2|969.3|964.3|968.2|963.2|32
1721617200000|2024-07-22 03:00:00|968.3|963.3|969.4|964.4|969.4|964.4|968|963|39
1721617500000|2024-07-22 03:05:00|969.3|964.3|969.4|964.4|969.7|964.7|968.8|963.8|50
1721617800000|2024-07-22 03:10:00|969.3|964.3|969.2|964.2|969.5|964.5|968.8|963.8|30
1721618100000|2024-07-22 03:15:00|969.3|964.3|969.6|964.6|969.6|964.6|969.1|964.1|33
1721618400000|2024-07-22 03:20:00|969.5|964.5|969.5|964.5|969.6|964.6|969.1|964.1|24
1721618700000|2024-07-22 03:25:00|969.4|964.4|969.3|964.3|969.5|964.5|969.1|964.1|21
1721619000000|2024-07-22 03:30:00|969.4|964.4|969.2|964.2|969.4|964.4|969.1|964.1|13
1721619300000|2024-07-22 03:35:00|969.3|964.3|967.8|962.8|969.3|964.3|967.7|962.7|22
1721619600000|2024-07-22 03:40:00|968|963|967.7|962.7|968.2|963.2|967.5|962.5|24
1721619900000|2024-07-22 03:45:00|967.6|962.6|968.4|963.4|968.5|963.5|967.6|962.6|18
1721620200000|2024-07-22 03:50:00|968.5|963.5|968.6|963.6|968.6|963.6|968.4|963.4|21
1721620500000|2024-07-22 03:55:00|968.5|963.5|968.3|963.3|968.5|963.5|968.2|963.2|9
1721620800000|2024-07-22 04:00:00|968.4|963.4|967.5|962.5|968.4|963.4|967.2|962.2|22
1721621100000|2024-07-22 04:05:00|967.4|962.4|967.1|962.1|967.4|962.4|966.8|961.8|27
1721621400000|2024-07-22 04:10:00|967.2|962.2|967.4|962.4|967.4|962.4|967.1|962.1|18
1721621700000|2024-07-22 04:15:00|967.5|962.5|967.1|962.1|967.7|962.7|967|962|23
1721622000000|2024-07-22 04:20:00|967|962|967|962|967.3|962.3|966.9|961.9|19
1721622300000|2024-07-22 04:25:00|966.9|961.9|967.3|962.3|967.4|962.4|966.8|961.8|31
1721622600000|2024-07-22 04:30:00|967.6|962.6|967.3|962.3|967.7|962.7|967.1|962.1|30
1721622900000|2024-07-22 04:35:00|967.2|962.2|968.1|963.1|968.1|963.1|967.1|962.1|21
1721623200000|2024-07-22 04:40:00|968|963|967.8|962.8|968|963|967.6|962.6|15
1721623500000|2024-07-22 04:45:00|967.9|962.9|967.9|962.9|967.9|962.9|967.7|962.7|7
1721623800000|2024-07-22 04:50:00|967.8|962.8|968|963|968|963|967.4|962.4|22
1721624100000|2024-07-22 04:55:00|967.9|962.9|967.7|962.7|968|963|967.6|962.6|13
1721624400000|2024-07-22 05:00:00|967.6|962.6|967.8|962.8|967.8|962.8|967.5|962.5|11
1721624700000|2024-07-22 05:05:00|967.7|962.7|966.5|961.5|967.7|962.7|966.3|961.3|29
1721625000000|2024-07-22 05:10:00|966.6|961.6|967.2|962.2|967.2|962.2|966.2|961.2|28
1721625300000|2024-07-22 05:15:00|967.3|962.3|966.9|961.9|967.5|962.5|966.6|961.6|34
1721625600000|2024-07-22 05:20:00|966.8|961.8|967.7|962.7|967.7|962.7|966.7|961.7|35
1721625900000|2024-07-22 05:25:00|967.8|962.8|968|963|968.4|963.4|967.5|962.5|20
1721626200000|2024-07-22 05:30:00|967.8|962.8|968.2|963.2|968.4|963.4|967.8|962.8|40
1721626500000|2024-07-22 05:35:00|968.3|963.3|967.7|962.7|968.3|963.3|966.9|961.9|48
1721626800000|2024-07-22 05:40:00|967.6|962.6|966.6|961.6|967.6|962.6|966.6|961.6|49
1721627100000|2024-07-22 05:45:00|966.8|961.8|964.6|959.6|966.8|961.8|964.5|959.5|72
1721627400000|2024-07-22 05:50:00|964.8|959.8|964.2|959.2|964.9|959.9|964.1|959.1|52
1721627700000|2024-07-22 05:55:00|964.1|959.1|962.6|957.6|964.1|959.1|962.2|957.2|74
1721628000000|2024-07-22 06:00:00|962.5|957.5|965.3|960.3|965.5|960.5|962|957|125
1721628300000|2024-07-22 06:05:00|965.2|960.2|964.8|959.8|965.2|960.2|964.1|959.1|56
1721628600000|2024-07-22 06:10:00|964.9|959.9|965.5|960.5|965.9|960.9|964.9|959.9|56
1721628900000|2024-07-22 06:15:00|965.3|960.3|966.4|961.4|966.4|961.4|964.1|959.1|77
1721629200000|2024-07-22 06:20:00|966.5|961.5|965.8|960.8|967.3|962.3|965.6|960.6|48
1721629500000|2024-07-22 06:25:00|965.7|960.7|965.6|960.6|966.1|961.1|965.2|960.2|52
1721629800000|2024-07-22 06:30:00|965.5|960.5|966.8|961.8|967.5|962.5|965.4|960.4|60
1721630100000|2024-07-22 06:35:00|966.5|961.5|967.8|962.8|967.9|962.9|966.4|961.4|50
1721630400000|2024-07-22 06:40:00|967.9|962.9|968.4|963.4|968.5|963.5|967.7|962.7|46
1721630700000|2024-07-22 06:45:00|968.3|963.3|966.9|961.9|968.5|963.5|966.8|961.8|34
1721631000000|2024-07-22 06:50:00|967|962|965.2|960.2|967.1|962.1|965|960|44
1721631300000|2024-07-22 06:55:00|965.1|960.1|965.4|960.4|965.7|960.7|964.2|959.2|52
1721631600000|2024-07-22 07:00:00|965.5|960.5|964|959|965.5|960.5|963.8|958.8|51
1721631900000|2024-07-22 07:05:00|963.9|958.9|963.6|958.6|963.9|958.9|962.9|957.9|52
1721632200000|2024-07-22 07:10:00|963.4|958.4|964.6|959.6|964.7|959.7|963.4|958.4|43
1721632500000|2024-07-22 07:15:00|964.5|959.5|966.5|961.5|967.1|962.1|964.3|959.3|64
1721632800000|2024-07-22 07:20:00|966.6|961.6|966.9|961.9|967.4|962.4|966.4|961.4|35
1721633100000|2024-07-22 07:25:00|966.6|961.6|966.5|961.5|967.4|962.4|966.4|961.4|28
1721633400000|2024-07-22 07:30:00|966.6|961.6|965.6|960.6|967|962|965.5|960.5|46
1721633700000|2024-07-22 07:35:00|965.8|960.8|965.5|960.5|966|961|964.8|959.8|42
1721634000000|2024-07-22 07:40:00|965.4|960.4|966|961|966.8|961.8|965.4|960.4|47
1721634300000|2024-07-22 07:45:00|965.9|960.9|965.3|960.3|967.1|962.1|965|960|45
1721634600000|2024-07-22 07:50:00|965.4|960.4|965.7|960.7|965.8|960.8|965.1|960.1|45
1721634900000|2024-07-22 07:55:00|965.4|960.4|964.6|959.6|965.4|960.4|964.6|959.6|26
1721635200000|2024-07-22 08:00:00|964.4|959.4|966.3|961.3|966.5|961.5|964.2|959.2|53
1721635500000|2024-07-22 08:05:00|966.2|961.2|967.2|962.2|967.6|962.6|966.2|961.2|51
1721635800000|2024-07-22 08:10:00|967.1|962.1|965.7|960.7|967.2|962.2|965|960|67
1721636100000|2024-07-22 08:15:00|965.8|960.8|965.5|960.5|965.8|960.8|965|960|43
1721636400000|2024-07-22 08:20:00|965.4|960.4|965.7|960.7|965.7|960.7|964.9|959.9|44
1721636700000|2024-07-22 08:25:00|965.6|960.6|965.9|960.9|966.1|961.1|965.1|960.1|33
1721637000000|2024-07-22 08:30:00|966.2|961.2|966.7|961.7|966.7|961.7|965.2|960.2|43
1721637300000|2024-07-22 08:35:00|966.6|961.6|966.6|961.6|967.6|962.6|966.2|961.2|52
1721637600000|2024-07-22 08:40:00|966.4|961.4|965.5|960.5|966.4|961.4|965|960|37
1721637900000|2024-07-22 08:45:00|965.6|960.6|964.7|959.7|966|961|963.9|958.9|47
1721638200000|2024-07-22 08:50:00|965|960|964.9|959.9|965.8|960.8|964.5|959.5|41
1721638500000|2024-07-22 08:55:00|964.7|959.7|964.2|959.2|964.7|959.7|963.1|958.1|37
1721638800000|2024-07-22 09:00:00|964.4|959.4|963.3|958.3|965|960|962.6|957.6|74
1721639100000|2024-07-22 09:05:00|963.6|958.6|963.5|958.5|963.6|958.6|962.8|957.8|38
1721639400000|2024-07-22 09:10:00|963.4|958.4|963.8|958.8|963.8|958.8|962.6|957.6|42
1721639700000|2024-07-22 09:15:00|964|959|964|959|964.1|959.1|963|958|44
1721640000000|2024-07-22 09:20:00|964.3|959.3|963.2|958.2|964.3|959.3|962.9|957.9|42
1721640300000|2024-07-22 09:25:00|963.3|958.3|962.6|957.6|963.4|958.4|962.2|957.2|58
1721640600000|2024-07-22 09:30:00|962.5|957.5|961.5|956.5|962.9|957.9|961.3|956.3|36
1721640900000|2024-07-22 09:35:00|961.2|956.2|961.2|956.2|961.3|956.3|960.3|955.3|42
1721641200000|2024-07-22 09:40:00|961|956|959.7|954.7|961|956|959.6|954.6|43
1721641500000|2024-07-22 09:45:00|959.6|954.6|960.4|955.4|960.6|955.6|959.4|954.4|59
1721641800000|2024-07-22 09:50:00|960.5|955.5|960.8|955.8|960.9|955.9|960.4|955.4|40
1721642100000|2024-07-22 09:55:00|960.6|955.6|960.6|955.6|960.7|955.7|959.7|954.7|35
1721642400000|2024-07-22 10:00:00|960.4|955.4|959.4|954.4|961|956|959.3|954.3|41
1721642700000|2024-07-22 10:05:00|959.5|954.5|962.1|957.1|962.2|957.2|959.5|954.5|51
1721643000000|2024-07-22 10:10:00|962.3|957.3|961.1|956.1|962.4|957.4|961.1|956.1|50
1721643300000|2024-07-22 10:15:00|960.9|955.9|960.6|955.6|961.6|956.6|960.4|955.4|29
1721643600000|2024-07-22 10:20:00|960.5|955.5|961.7|956.7|961.9|956.9|960.5|955.5|46
1721643900000|2024-07-22 10:25:00|961.5|956.5|960.8|955.8|962.3|957.3|960.6|955.6|45
1721644200000|2024-07-22 10:30:00|960.9|955.9|959.9|954.9|961.1|956.1|959.8|954.8|40
1721644500000|2024-07-22 10:35:00|959.7|954.7|960.3|955.3|960.7|955.7|959.7|954.7|43
1721644800000|2024-07-22 10:40:00|960.5|955.5|959.4|954.4|960.7|955.7|959.3|954.3|41
1721645100000|2024-07-22 10:45:00|959.7|954.7|959.2|954.2|959.8|954.8|958.9|953.9|49
1721645400000|2024-07-22 10:50:00|959.4|954.4|959.9|954.9|959.9|954.9|959.1|954.1|36
1721645700000|2024-07-22 10:55:00|959.8|954.8|959.4|954.4|959.8|954.8|959.3|954.3|29
1721646000000|2024-07-22 11:00:00|959.5|954.5|958.6|953.6|959.6|954.6|958.5|953.5|34
1721646300000|2024-07-22 11:05:00|958.5|953.5|958.2|953.2|958.5|953.5|957.2|952.2|53
1721646600000|2024-07-22 11:10:00|958.1|953.1|958.1|953.1|958.2|953.2|957.8|952.8|17
1721646900000|2024-07-22 11:15:00|958.2|953.2|958.7|953.7|958.8|953.8|958.1|953.1|31
1721647200000|2024-07-22 11:20:00|958.6|953.6|957.6|952.6|958.6|953.6|957.4|952.4|30
1721647500000|2024-07-22 11:25:00|957.5|952.5|958.7|953.7|958.8|953.8|957.4|952.4|39
1721647800000|2024-07-22 11:30:00|958.5|953.5|960.7|955.7|960.7|955.7|958.4|953.4|43
1721648100000|2024-07-22 11:35:00|960.5|955.5|960.9|955.9|961.1|956.1|959.4|954.4|50
1721648400000|2024-07-22 11:40:00|961|956|960.2|955.2|961.3|956.3|959.8|954.8|51
1721648700000|2024-07-22 11:45:00|959.9|954.9|959.6|954.6|960.8|955.8|959.3|954.3|63
1721649000000|2024-07-22 11:50:00|959.8|954.8|959|954|960.7|955.7|958.9|953.9|63
1721649300000|2024-07-22 11:55:00|958.9|953.9|958.9|953.9|958.9|953.9|957.8|952.8|58
1721649600000|2024-07-22 12:00:00|958.8|953.8|958.1|953.1|959.6|954.6|957.9|952.9|89
1721649900000|2024-07-22 12:05:00|958.2|953.2|958.5|953.5|958.9|953.9|958|953|67
1721650200000|2024-07-22 12:10:00|958.4|953.4|958.3|953.3|958.7|953.7|957.9|952.9|54
1721650500000|2024-07-22 12:15:00|958.4|953.4|958.1|953.1|958.9|953.9|957.2|952.2|58
1721650800000|2024-07-22 12:20:00|957.7|952.7|958.6|953.6|959.1|954.1|957.2|952.2|116
1721651100000|2024-07-22 12:25:00|958.7|953.7|959.1|954.1|959.6|954.6|957.8|952.8|91
1721651400000|2024-07-22 12:30:00|958.9|953.9|953|948|958.9|953.9|950.4|945.4|222
1721651700000|2024-07-22 12:35:00|952.9|947.9|953.9|948.9|954.3|949.3|952.9|947.9|144
1721652000000|2024-07-22 12:40:00|954|949|952.4|947.4|955.3|950.3|951.8|946.8|138
1721652300000|2024-07-22 12:45:00|952.3|947.3|949.6|944.6|952.4|947.4|949.5|944.5|143
1721652600000|2024-07-22 12:50:00|949.5|944.5|948.7|943.7|950.5|945.5|948.5|943.5|118
1721652900000|2024-07-22 12:55:00|948.8|943.8|947.3|942.3|948.9|943.9|946.9|941.9|92
1721653200000|2024-07-22 13:00:00|947.2|942.2|951.4|946.4|951.5|946.5|947.2|942.2|171
1721653500000|2024-07-22 13:05:00|951.3|946.3|950.4|945.4|951.9|946.9|950.1|945.1|132
1721653800000|2024-07-22 13:10:00|950.3|945.3|950.2|945.2|951.2|946.2|950|945|82
1721654100000|2024-07-22 13:15:00|950|945|951.2|946.2|951.5|946.5|949.7|944.7|80
1721654400000|2024-07-22 13:20:00|951.5|946.5|950.4|945.4|951.5|946.5|949.8|944.8|70
1721654700000|2024-07-22 13:25:00|950.3|945.3|950.2|945.2|951.1|946.1|949.6|944.6|72
1721655000000|2024-07-22 13:30:00|949.8|944.8|952|947|952|947|949|944|169
1721655300000|2024-07-22 13:35:00|952.1|947.1|950.3|945.3|952.1|947.1|949.2|944.2|150
1721655600000|2024-07-22 13:40:00|950.4|945.4|949.1|944.1|951|946|948.7|943.7|104
1721655900000|2024-07-22 13:45:00|948.9|943.9|949.4|944.4|949.5|944.5|948.2|943.2|126
1721656200000|2024-07-22 13:50:00|949.7|944.7|948.3|943.3|949.7|944.7|948.2|943.2|93
1721656500000|2024-07-22 13:55:00|948.2|943.2|946.8|941.8|948.2|943.2|945.6|940.6|130
1721656800000|2024-07-22 14:00:00|946.7|941.7|949.3|944.3|950.1|945.1|946.6|941.6|97
1721657100000|2024-07-22 14:05:00|949.5|944.5|947.7|942.7|949.6|944.6|947.5|942.5|112
1721657400000|2024-07-22 14:10:00|947.8|942.8|950.4|945.4|950.9|945.9|947.8|942.8|121
1721657700000|2024-07-22 14:15:00|950.6|945.6|947.8|942.8|950.6|945.6|947.8|942.8|92
1721658000000|2024-07-22 14:20:00|947.6|942.6|946.3|941.3|947.8|942.8|946.1|941.1|97
1721658300000|2024-07-22 14:25:00|946.4|941.4|947.6|942.6|948.2|943.2|946.4|941.4|83
1721658600000|2024-07-22 14:30:00|947.5|942.5|949.6|944.6|950|945|947.5|942.5|102
1721658900000|2024-07-22 14:35:00|949.7|944.7|948|943|950|945|947.2|942.2|123
1721659200000|2024-07-22 14:40:00|947.9|942.9|950|945|950|945|947.9|942.9|88
1721659500000|2024-07-22 14:45:00|949.8|944.8|948.7|943.7|950|945|948.7|943.7|84
1721659800000|2024-07-22 14:50:00|948.8|943.8|950.3|945.3|950.5|945.5|947.7|942.7|84
1721660100000|2024-07-22 14:55:00|950.2|945.2|950|945|950.7|945.7|949.4|944.4|69
1721660400000|2024-07-22 15:00:00|950.1|945.1|951.7|946.7|952.9|947.9|950.1|945.1|74
1721660700000|2024-07-22 15:05:00|951.9|946.9|951.4|946.4|954|949|951.2|946.2|92
1721661000000|2024-07-22 15:10:00|951.5|946.5|949.3|944.3|952.3|947.3|949.1|944.1|130
1721661300000|2024-07-22 15:15:00|949.2|944.2|949.4|944.4|950.5|945.5|949|944|99
1721661600000|2024-07-22 15:20:00|949.3|944.3|947.3|942.3|949.8|944.8|947.3|942.3|97
1721661900000|2024-07-22 15:25:00|947.4|942.4|946.8|941.8|947.5|942.5|945.9|940.9|128
1721662200000|2024-07-22 15:30:00|946.9|941.9|950.2|945.2|950.5|945.5|946.9|941.9|98
1721662500000|2024-07-22 15:35:00|950.3|945.3|952.1|947.1|952.5|947.5|950.2|945.2|89
1721662800000|2024-07-22 15:40:00|952|947|953.2|948.2|953.4|948.4|951.4|946.4|92
1721663100000|2024-07-22 15:45:00|953.5|948.5|952.8|947.8|953.8|948.8|952|947|85
1721663400000|2024-07-22 15:50:00|952.9|947.9|953.3|948.3|953.6|948.6|952.6|947.6|59
1721663700000|2024-07-22 15:55:00|953.1|948.1|952.2|947.2|953.2|948.2|952|947|67
1721664000000|2024-07-22 16:00:00|952.3|947.3|951.7|946.7|952.5|947.5|951.1|946.1|118
1721664300000|2024-07-22 16:05:00|951.8|946.8|952.4|947.4|952.8|947.8|951.7|946.7|79
1721664600000|2024-07-22 16:10:00|952.3|947.3|951.9|946.9|953|948|951.6|946.6|58
1721664900000|2024-07-22 16:15:00|952|947|952.8|947.8|953.2|948.2|952|947|59
1721665200000|2024-07-22 16:20:00|952.7|947.7|952.1|947.1|953.2|948.2|952|947|59
1721665500000|2024-07-22 16:25:00|952.2|947.2|951.8|946.8|952.5|947.5|951.8|946.8|60
1721665800000|2024-07-22 16:30:00|951.9|946.9|951.5|946.5|952.4|947.4|950.9|945.9|73
1721666100000|2024-07-22 16:35:00|951.4|946.4|952|947|952.4|947.4|951.2|946.2|101
1721666400000|2024-07-22 16:40:00|951.8|946.8|951.8|946.8|952.5|947.5|951.5|946.5|64
1721666700000|2024-07-22 16:45:00|951.7|946.7|951.7|946.7|951.8|946.8|951.2|946.2|41
1721667000000|2024-07-22 16:50:00|951.8|946.8|952.1|947.1|952.6|947.6|951.6|946.6|59
1721667300000|2024-07-22 16:55:00|952.2|947.2|952.1|947.1|952.6|947.6|952|947|60
1721667600000|2024-07-22 17:00:00|952.2|947.2|950.6|945.6|953|948|950.4|945.4|98
1721667900000|2024-07-22 17:05:00|950.7|945.7|951|946|951.6|946.6|950.7|945.7|50
1721668200000|2024-07-22 17:10:00|951.1|946.1|952.3|947.3|952.3|947.3|951|946|48
1721668500000|2024-07-22 17:15:00|952.2|947.2|952.2|947.2|952.4|947.4|951.7|946.7|36
1721668800000|2024-07-22 17:20:00|952.3|947.3|951.9|946.9|952.4|947.4|951.6|946.6|39
1721669100000|2024-07-22 17:25:00|952|947|951.8|946.8|952.4|947.4|951.8|946.8|33
1721669400000|2024-07-22 17:30:00|951.9|946.9|952.5|947.5|952.5|947.5|951.7|946.7|36
1721669700000|2024-07-22 17:35:00|952.3|947.3|952.2|947.2|952.4|947.4|951.7|946.7|30
1721670000000|2024-07-22 17:40:00|952.3|947.3|951.8|946.8|952.6|947.6|951.8|946.8|30
1721670300000|2024-07-22 17:45:00|951.9|946.9|952.3|947.3|952.5|947.5|951.8|946.8|31
1721670600000|2024-07-22 17:50:00|952.2|947.2|952.7|947.7|952.8|947.8|951.9|946.9|22
1721670900000|2024-07-22 17:55:00|952.8|947.8|952.9|947.9|953.1|948.1|952.4|947.4|37
1721671200000|2024-07-22 18:00:00|953|948|952.3|947.3|953|948|952.2|947.2|25
1721671500000|2024-07-22 18:05:00|952.2|947.2|953.1|948.1|953.1|948.1|952.2|947.2|28
1721671800000|2024-07-22 18:10:00|953|948|952.6|947.6|953.1|948.1|952.5|947.5|27
1721672100000|2024-07-22 18:15:00|952.5|947.5|953|948|953|948|952.5|947.5|21
1721672400000|2024-07-22 18:20:00|952.9|947.9|953.4|948.4|953.5|948.5|952.8|947.8|26
1721672700000|2024-07-22 18:25:00|953.5|948.5|953.6|948.6|953.8|948.8|953.4|948.4|29
1721673000000|2024-07-22 18:30:00|953.5|948.5|953.7|948.7|953.9|948.9|953.3|948.3|19
1721673300000|2024-07-22 18:35:00|953.8|948.8|954.3|949.3|954.4|949.4|953.3|948.3|19
1721673600000|2024-07-22 18:40:00|954.1|949.1|953.8|948.8|954.2|949.2|953.5|948.5|21
1721673900000|2024-07-22 18:45:00|953.7|948.7|954.1|949.1|954.2|949.2|953.7|948.7|17
1721674200000|2024-07-22 18:50:00|954|949|954|949|954.6|949.6|953.8|948.8|17
1721674500000|2024-07-22 18:55:00|954.1|949.1|953.6|948.6|954.1|949.1|953.6|948.6|16
1721674800000|2024-07-22 19:00:00|953.5|948.5|954|949|954|949|953.5|948.5|13
1721675100000|2024-07-22 19:05:00|953.9|948.9|954.4|949.4|954.4|949.4|953.8|948.8|20
1721675400000|2024-07-22 19:10:00|954.5|949.5|954.3|949.3|954.5|949.5|954.3|949.3|19
1721675700000|2024-07-22 19:15:00|954.2|949.2|954.4|949.4|954.7|949.7|954.2|949.2|22
1721676000000|2024-07-22 19:20:00|954.5|949.5|954.5|949.5|954.6|949.6|954.4|949.4|8
1721676300000|2024-07-22 19:25:00|954.6|949.6|954.4|949.4|954.8|949.8|954.4|949.4|18
1721676600000|2024-07-22 19:30:00|954.5|949.5|955|950|955.1|950.1|954.5|949.5|27
1721676900000|2024-07-22 19:35:00|955.1|950.1|955.3|950.3|955.4|950.4|955|950|14
1721677200000|2024-07-22 19:40:00|955.4|950.4|954.7|949.7|955.5|950.5|954.7|949.7|20
1721677500000|2024-07-22 19:45:00|954.9|949.9|955.2|950.2|955.4|950.4|954.9|949.9|23
1721677800000|2024-07-22 19:50:00|955.1|950.1|955.4|950.4|955.4|950.4|955|950|35
1721678100000|2024-07-22 19:55:00|955.3|950.3|955|950|955.4|950.4|954.7|949.7|25
1721678400000|2024-07-22 20:00:00|955.1|950.1|954.7|949.7|955.3|950.3|954.7|949.7|20
1721678700000|2024-07-22 20:05:00|954.8|949.8|955|950|955.2|950.2|954.8|949.8|10
1721679000000|2024-07-22 20:10:00|954.9|949.9|955|950|955.3|950.3|954.9|949.9|11
1721679300000|2024-07-22 20:15:00|954.9|949.9|955.1|950.1|955.1|950.1|954.8|949.8|6
1721679600000|2024-07-22 20:20:00|955|950|955.2|950.2|955.2|950.2|954.9|949.9|8
1721679900000|2024-07-22 20:25:00|955.1|950.1|955.1|950.1|955.2|950.2|955|950|9
1721680200000|2024-07-22 20:30:00|955.2|950.2|955.2|950.2|955.2|950.2|955.1|950.1|9
1721680500000|2024-07-22 20:35:00|955.3|950.3|955|950|955.3|950.3|955|950|7
1721680800000|2024-07-22 20:40:00|954.9|949.9|954.9|949.9|955|950|954.8|949.8|6
1721681100000|2024-07-22 20:45:00|954.7|949.7|954.5|949.5|954.7|949.7|954.1|949.1|8
1721681400000|2024-07-22 20:50:00|954.6|949.6|953.5|948.5|954.7|949.7|953.5|948.5|12
1721681700000|2024-07-22 20:55:00|953.6|948.6|954.4|949.4|954.7|949.7|953.4|948.4|18
1721685600000|2024-07-22 22:00:00|952.5|947.5|953|948|953.3|948.3|952.5|947.5|18
1721685900000|2024-07-22 22:05:00|952.9|947.9|953.2|948.2|953.2|948.2|952.5|947.5|10
1721686200000|2024-07-22 22:10:00|952.9|947.9|952.8|947.8|952.9|947.9|952.8|947.8|2
1721686500000|2024-07-22 22:15:00|952.7|947.7|952|947|952.7|947.7|951.9|946.9|10
1721686800000|2024-07-22 22:20:00|951.9|946.9|951.2|946.2|951.9|946.9|951.2|946.2|11
1721687100000|2024-07-22 22:25:00|951.1|946.1|952|947|952.1|947.1|951|946|18
1721687400000|2024-07-22 22:30:00|952.3|947.3|952.6|947.6|952.6|947.6|952.2|947.2|11
1721687700000|2024-07-22 22:35:00|952.7|947.7|952.7|947.7|952.9|947.9|952.5|947.5|11
1721688000000|2024-07-22 22:40:00|952.6|947.6|952.9|947.9|952.9|947.9|952.6|947.6|9
1721688300000|2024-07-22 22:45:00|952.7|947.7|952.3|947.3|952.8|947.8|952.1|947.1|15
1721688600000|2024-07-22 22:50:00|952.2|947.2|952.3|947.3|952.4|947.4|952.2|947.2|8
1721688900000|2024-07-22 22:55:00|952.1|947.1|951.9|946.9|952.1|947.1|951.9|946.9|7
1721689200000|2024-07-22 23:00:00|952|947|951.9|946.9|952.3|947.3|951.9|946.9|10
1721689500000|2024-07-22 23:05:00|952|947|952.4|947.4|952.5|947.5|951.8|946.8|16
1721689800000|2024-07-22 23:10:00|952.3|947.3|951.4|946.4|952.3|947.3|951.4|946.4|13
1721690100000|2024-07-22 23:15:00|951.3|946.3|951.4|946.4|951.6|946.6|951.2|946.2|12
1721690400000|2024-07-22 23:20:00|951.5|946.5|951.5|946.5|951.5|946.5|951.4|946.4|7
1721690700000|2024-07-22 23:25:00|951.7|946.7|951.5|946.5|951.7|946.7|951.5|946.5|7
1721691000000|2024-07-22 23:30:00|951.4|946.4|951.1|946.1|951.4|946.4|951|946|7
1721691300000|2024-07-22 23:35:00|951.2|946.2|951.2|946.2|951.3|946.3|951.1|946.1|6
1721691600000|2024-07-22 23:40:00|951.1|946.1|951.9|946.9|952|947|951.1|946.1|18
1721691900000|2024-07-22 23:45:00|952.2|947.2|951.8|946.8|952.5|947.5|951.8|946.8|15
1721692200000|2024-07-22 23:50:00|951.7|946.7|952.2|947.2|952.2|947.2|951.6|946.6|9
1721692500000|2024-07-22 23:55:00|952.1|947.1|951.9|946.9|952.2|947.2|951.4|946.4|18
1721692800000|2024-07-23 00:00:00|952|947|952.2|947.2|952.5|947.5|951.6|946.6|33
1721693100000|2024-07-23 00:05:00|952.3|947.3|952.8|947.8|952.9|947.9|952.1|947.1|25
1721693400000|2024-07-23 00:10:00|952.7|947.7|951.6|946.6|952.9|947.9|951.6|946.6|26
1721693700000|2024-07-23 00:15:00|951.7|946.7|951.6|946.6|952|947|951.4|946.4|20
1721694000000|2024-07-23 00:20:00|951.7|946.7|950.8|945.8|951.7|946.7|950.4|945.4|37
1721694300000|2024-07-23 00:25:00|950.9|945.9|951.3|946.3|951.4|946.4|950.7|945.7|15
1721694600000|2024-07-23 00:30:00|951.4|946.4|950.8|945.8|951.8|946.8|950.8|945.8|34
1721694900000|2024-07-23 00:35:00|950.9|945.9|951|946|951.7|946.7|950.9|945.9|22
1721695200000|2024-07-23 00:40:00|950.8|945.8|950.6|945.6|951.2|946.2|950.5|945.5|25
1721695500000|2024-07-23 00:45:00|950.5|945.5|950.8|945.8|950.9|945.9|950|945|24
1721695800000|2024-07-23 00:50:00|950.7|945.7|951.5|946.5|951.8|946.8|950.5|945.5|27
1721696100000|2024-07-23 00:55:00|951.6|946.6|951.7|946.7|952.4|947.4|951.3|946.3|42
1721696400000|2024-07-23 01:00:00|951.8|946.8|952.6|947.6|953|948|951.6|946.6|91
1721696700000|2024-07-23 01:05:00|952.4|947.4|952.1|947.1|953.1|948.1|951.7|946.7|67
1721697000000|2024-07-23 01:10:00|952.2|947.2|954.4|949.4|954.5|949.5|952.1|947.1|48
1721697300000|2024-07-23 01:15:00|954.5|949.5|955.2|950.2|955.3|950.3|954.3|949.3|82
1721697600000|2024-07-23 01:20:00|955.1|950.1|954.9|949.9|956.1|951.1|954.8|949.8|65
1721697900000|2024-07-23 01:25:00|955|950|955.3|950.3|955.5|950.5|954.6|949.6|73
1721698200000|2024-07-23 01:30:00|955.4|950.4|955.5|950.5|956|951|954.8|949.8|84
1721698500000|2024-07-23 01:35:00|955.4|950.4|955.2|950.2|955.5|950.5|954.9|949.9|57
1721698800000|2024-07-23 01:40:00|955.3|950.3|955.3|950.3|955.7|950.7|954.6|949.6|36
1721699100000|2024-07-23 01:45:00|955.5|950.5|955.1|950.1|955.7|950.7|955.1|950.1|36
1721699400000|2024-07-23 01:50:00|955.2|950.2|955.2|950.2|955.5|950.5|955.1|950.1|20
1721699700000|2024-07-23 01:55:00|955.1|950.1|954.9|949.9|955.2|950.2|954.2|949.2|46
1721700000000|2024-07-23 02:00:00|954.8|949.8|954.7|949.7|955.2|950.2|954.4|949.4|63
1721700300000|2024-07-23 02:05:00|954.5|949.5|955.2|950.2|955.3|950.3|954.5|949.5|33
1721700600000|2024-07-23 02:10:00|955.1|950.1|954.7|949.7|955.4|950.4|954.3|949.3|39
1721700900000|2024-07-23 02:15:00|954.6|949.6|953.9|948.9|954.7|949.7|953.9|948.9|27
1721701200000|2024-07-23 02:20:00|953.8|948.8|954.6|949.6|954.6|949.6|953.8|948.8|26
1721701500000|2024-07-23 02:25:00|954.7|949.7|955|950|955.1|950.1|954.7|949.7|27
1721701800000|2024-07-23 02:30:00|954.9|949.9|955.2|950.2|955.5|950.5|954.7|949.7|29
1721702100000|2024-07-23 02:35:00|955.1|950.1|955|950|955.7|950.7|954.9|949.9|44
1721702400000|2024-07-23 02:40:00|954.9|949.9|955.6|950.6|955.8|950.8|954.8|949.8|42
1721702700000|2024-07-23 02:45:00|955.7|950.7|954.8|949.8|955.8|950.8|954.7|949.7|48
1721703000000|2024-07-23 02:50:00|954.9|949.9|955.4|950.4|955.4|950.4|954.4|949.4|57
1721703300000|2024-07-23 02:55:00|955.3|950.3|955|950|956.2|951.2|955|950|48
1721703600000|2024-07-23 03:00:00|955.1|950.1|954|949|955.2|950.2|954|949|58
1721703900000|2024-07-23 03:05:00|954.2|949.2|954.9|949.9|954.9|949.9|954.1|949.1|38
1721704200000|2024-07-23 03:10:00|954.8|949.8|954.3|949.3|955.1|950.1|953.9|948.9|38
1721704500000|2024-07-23 03:15:00|954.1|949.1|954.2|949.2|954.6|949.6|954|949|52
1721704800000|2024-07-23 03:20:00|954.3|949.3|955.1|950.1|955.3|950.3|954|949|55
1721705100000|2024-07-23 03:25:00|955.2|950.2|955.3|950.3|955.9|950.9|955.1|950.1|36
1721705400000|2024-07-23 03:30:00|955.4|950.4|955.5|950.5|955.7|950.7|955|950|26
1721705700000|2024-07-23 03:35:00|955.6|950.6|955.4|950.4|955.6|950.6|955.4|950.4|15
1721706000000|2024-07-23 03:40:00|955.5|950.5|954.6|949.6|955.5|950.5|954.5|949.5|17
1721706300000|2024-07-23 03:45:00|954.8|949.8|954.9|949.9|955.5|950.5|954.8|949.8|24
1721706600000|2024-07-23 03:50:00|955|950|955.5|950.5|955.7|950.7|954.8|949.8|24
1721706900000|2024-07-23 03:55:00|955.4|950.4|955.2|950.2|955.5|950.5|955.1|950.1|24
1721707200000|2024-07-23 04:00:00|955.3|950.3|955.1|950.1|955.4|950.4|955|950|13
1721707500000|2024-07-23 04:05:00|955|950|954.9|949.9|955.3|950.3|954.9|949.9|13
1721707800000|2024-07-23 04:10:00|954.6|949.6|954.7|949.7|954.7|949.7|954.5|949.5|16
1721708100000|2024-07-23 04:15:00|954.6|949.6|954.5|949.5|954.8|949.8|954.5|949.5|14
1721708400000|2024-07-23 04:20:00|954.6|949.6|954.7|949.7|954.8|949.8|954.5|949.5|9
1721708700000|2024-07-23 04:25:00|954.6|949.6|953.7|948.7|954.8|949.8|953.6|948.6|19
1721709000000|2024-07-23 04:30:00|953.8|948.8|954|949|954.4|949.4|953.5|948.5|33
1721709300000|2024-07-23 04:35:00|953.9|948.9|953.6|948.6|954|949|953.6|948.6|10
1721709600000|2024-07-23 04:40:00|953.8|948.8|954.1|949.1|954.2|949.2|953.6|948.6|20
1721709900000|2024-07-23 04:45:00|954.2|949.2|954.7|949.7|954.7|949.7|954.1|949.1|18
1721710200000|2024-07-23 04:50:00|954.6|949.6|954|949|954.6|949.6|953.8|948.8|20
1721710500000|2024-07-23 04:55:00|953.9|948.9|953.7|948.7|954.3|949.3|953.6|948.6|19
1721710800000|2024-07-23 05:00:00|953.6|948.6|953|948|954|949|952.8|947.8|34
1721711100000|2024-07-23 05:05:00|952.9|947.9|953.2|948.2|953.6|948.6|952.7|947.7|22
1721711400000|2024-07-23 05:10:00|953.3|948.3|953.5|948.5|953.6|948.6|953.2|948.2|26
1721711700000|2024-07-23 05:15:00|953.6|948.6|954|949|954|949|953.4|948.4|11
1721712000000|2024-07-23 05:20:00|953.9|948.9|953.5|948.5|954.1|949.1|953.4|948.4|32
1721712300000|2024-07-23 05:25:00|953.4|948.4|952.8|947.8|953.7|948.7|952.8|947.8|29
1721712600000|2024-07-23 05:30:00|952.6|947.6|951.9|946.9|953|948|951.9|946.9|66
1721712900000|2024-07-23 05:35:00|952.1|947.1|952.2|947.2|952.9|947.9|952|947|51
1721713200000|2024-07-23 05:40:00|952.1|947.1|951.5|946.5|952.1|947.1|951.3|946.3|47
1721713500000|2024-07-23 05:45:00|951.3|946.3|951.2|946.2|952|947|951.1|946.1|60
1721713800000|2024-07-23 05:50:00|951.4|946.4|951.3|946.3|951.9|946.9|951.1|946.1|43
1721714100000|2024-07-23 05:55:00|951.4|946.4|951.2|946.2|951.9|946.9|951.2|946.2|39
1721714400000|2024-07-23 06:00:00|951.3|946.3|950.2|945.2|951.4|946.4|950.1|945.1|49
1721714700000|2024-07-23 06:05:00|950.3|945.3|950.7|945.7|950.9|945.9|950|945|35
1721715000000|2024-07-23 06:10:00|950.6|945.6|949.5|944.5|950.6|945.6|949.4|944.4|46
1721715300000|2024-07-23 06:15:00|949.4|944.4|949.8|944.8|950.5|945.5|949|944|79
1721715600000|2024-07-23 06:20:00|949.9|944.9|950.3|945.3|950.8|945.8|949.9|944.9|71
1721715900000|2024-07-23 06:25:00|950.4|945.4|950|945|950.7|945.7|950|945|51
1721716200000|2024-07-23 06:30:00|950.1|945.1|949.2|944.2|950.4|945.4|949.2|944.2|53
1721716500000|2024-07-23 06:35:00|949.3|944.3|950.9|945.9|951.1|946.1|949.3|944.3|65
1721716800000|2024-07-23 06:40:00|951|946|950.2|945.2|951.1|946.1|950.2|945.2|56
1721717100000|2024-07-23 06:45:00|950.3|945.3|949.8|944.8|951.1|946.1|949.7|944.7|66
1721717400000|2024-07-23 06:50:00|949.9|944.9|949.4|944.4|950.4|945.4|949.4|944.4|65
1721717700000|2024-07-23 06:55:00|949.3|944.3|949.3|944.3|949.8|944.8|948.8|943.8|70
1721718000000|2024-07-23 07:00:00|949.4|944.4|949.3|944.3|949.7|944.7|948.7|943.7|57
1721718300000|2024-07-23 07:05:00|949.2|944.2|951.8|946.8|951.9|946.9|949.2|944.2|75
1721718600000|2024-07-23 07:10:00|951.9|946.9|951.5|946.5|952.5|947.5|951.1|946.1|77
1721718900000|2024-07-23 07:15:00|951.4|946.4|950.8|945.8|952|947|950.4|945.4|79
1721719200000|2024-07-23 07:20:00|950.6|945.6|951.8|946.8|952.1|947.1|950.6|945.6|65
1721719500000|2024-07-23 07:25:00|951.6|946.6|951.1|946.1|952.2|947.2|951|946|40
1721719800000|2024-07-23 07:30:00|951|946|950.4|945.4|951.3|946.3|950.4|945.4|44
1721720100000|2024-07-23 07:35:00|950.3|945.3|950.7|945.7|951.3|946.3|950.1|945.1|52
1721720400000|2024-07-23 07:40:00|950.5|945.5|950.1|945.1|950.7|945.7|950.1|945.1|45
1721720700000|2024-07-23 07:45:00|950.2|945.2|951.2|946.2|951.9|946.9|950.1|945.1|65
1721721000000|2024-07-23 07:50:00|951|946|952.1|947.1|952.5|947.5|951|946|47
1721721300000|2024-07-23 07:55:00|952|947|952.8|947.8|952.8|947.8|951.6|946.6|36
1721721600000|2024-07-23 08:00:00|952.9|947.9|951.1|946.1|953.3|948.3|950.8|945.8|60
1721721900000|2024-07-23 08:05:00|951|946|951.3|946.3|952.4|947.4|951|946|42
1721722200000|2024-07-23 08:10:00|951.4|946.4|951.3|946.3|951.6|946.6|951|946|52
1721722500000|2024-07-23 08:15:00|951.5|946.5|952.4|947.4|953|948|951.2|946.2|40
1721722800000|2024-07-23 08:20:00|952.5|947.5|952.5|947.5|953.1|948.1|952.2|947.2|47
1721723100000|2024-07-23 08:25:00|952.4|947.4|951.6|946.6|952.6|947.6|951.4|946.4|34
1721723400000|2024-07-23 08:30:00|951.5|946.5|952.4|947.4|952.8|947.8|951.4|946.4|57
1721723700000|2024-07-23 08:35:00|952.5|947.5|953.4|948.4|953.5|948.5|951.9|946.9|45
1721724000000|2024-07-23 08:40:00|953.3|948.3|953.2|948.2|953.5|948.5|952.8|947.8|44
1721724300000|2024-07-23 08:45:00|953.1|948.1|953.1|948.1|953.7|948.7|952.2|947.2|46
1721724600000|2024-07-23 08:50:00|953|948|952.5|947.5|953.1|948.1|952.3|947.3|28
1721724900000|2024-07-23 08:55:00|952.6|947.6|951|946|952.6|947.6|950.9|945.9|24
1721725200000|2024-07-23 09:00:00|950.9|945.9|951.1|946.1|951.2|946.2|950.3|945.3|54
1721725500000|2024-07-23 09:05:00|951.2|946.2|952.3|947.3|952.8|947.8|951.2|946.2|45
1721725800000|2024-07-23 09:10:00|952.4|947.4|952.8|947.8|953.1|948.1|952.3|947.3|44
1721726100000|2024-07-23 09:15:00|952.9|947.9|953.7|948.7|953.9|948.9|952.3|947.3|53
1721726400000|2024-07-23 09:20:00|953.6|948.6|953.7|948.7|953.8|948.8|952.8|947.8|33
1721726700000|2024-07-23 09:25:00|953.6|948.6|952.1|947.1|953.6|948.6|951.9|946.9|38
1721727000000|2024-07-23 09:30:00|952.2|947.2|952|947|952.8|947.8|952|947|35
1721727300000|2024-07-23 09:35:00|952.3|947.3|952.3|947.3|952.9|947.9|952|947|37
1721727600000|2024-07-23 09:40:00|952.4|947.4|953.4|948.4|953.6|948.6|952.4|947.4|43
1721727900000|2024-07-23 09:45:00|953.5|948.5|954.3|949.3|954.6|949.6|953.1|948.1|35
1721728200000|2024-07-23 09:50:00|954.5|949.5|955.6|950.6|955.9|950.9|954.5|949.5|48
1721728500000|2024-07-23 09:55:00|955.8|950.8|955.8|950.8|956.8|951.8|955.6|950.6|39
1721728800000|2024-07-23 10:00:00|955.9|950.9|956.3|951.3|956.4|951.4|954.9|949.9|43
1721729100000|2024-07-23 10:05:00|956.2|951.2|959.8|954.8|960|955|956.2|951.2|74
1721729400000|2024-07-23 10:10:00|959.9|954.9|959.8|954.8|960.4|955.4|958.6|953.6|64
1721729700000|2024-07-23 10:15:00|959.7|954.7|959.2|954.2|960.2|955.2|958.7|953.7|41
1721730000000|2024-07-23 10:20:00|959.4|954.4|959.5|954.5|960.3|955.3|958.9|953.9|37
1721730300000|2024-07-23 10:25:00|959.6|954.6|960.7|955.7|961|956|959.6|954.6|52
1721730600000|2024-07-23 10:30:00|960.8|955.8|961|956|962.1|957.1|960.7|955.7|48
1721730900000|2024-07-23 10:35:00|961.1|956.1|961.5|956.5|961.8|956.8|960.9|955.9|37
1721731200000|2024-07-23 10:40:00|961.7|956.7|960.7|955.7|961.7|956.7|960.3|955.3|38
1721731500000|2024-07-23 10:45:00|961.1|956.1|959.9|954.9|961.2|956.2|959.7|954.7|26
1721731800000|2024-07-23 10:50:00|960|955|960.2|955.2|960.4|955.4|959.9|954.9|35
1721732100000|2024-07-23 10:55:00|960.3|955.3|960.9|955.9|961.1|956.1|959.7|954.7|38
1721732400000|2024-07-23 11:00:00|960.8|955.8|961|956|961.3|956.3|960.5|955.5|36
1721732700000|2024-07-23 11:05:00|960.9|955.9|960.8|955.8|961|956|960.5|955.5|46
1721733000000|2024-07-23 11:10:00|961.2|956.2|961.2|956.2|961.7|956.7|961.2|956.2|36
1721733300000|2024-07-23 11:15:00|961.1|956.1|963|958|963|958|961|956|43
1721733600000|2024-07-23 11:20:00|963.1|958.1|962.4|957.4|963.2|958.2|962.1|957.1|41
1721733900000|2024-07-23 11:25:00|962.6|957.6|961.9|956.9|962.8|957.8|961|956|41
1721734200000|2024-07-23 11:30:00|961.7|956.7|959.5|954.5|962|957|959.2|954.2|41
1721734500000|2024-07-23 11:35:00|959.7|954.7|957.9|952.9|960|955|957.6|952.6|63
1721734800000|2024-07-23 11:40:00|958|953|958.7|953.7|959.1|954.1|957.7|952.7|61
1721735100000|2024-07-23 11:45:00|958.9|953.9|959.1|954.1|959.8|954.8|958.6|953.6|46
1721735400000|2024-07-23 11:50:00|958.9|953.9|959|954|960|955|958.7|953.7|56
1721735700000|2024-07-23 11:55:00|959.1|954.1|959.1|954.1|959.2|954.2|958.2|953.2|53
1721736000000|2024-07-23 12:00:00|959.2|954.2|958.1|953.1|959.8|954.8|957.3|952.3|99
1721736300000|2024-07-23 12:05:00|958|953|958.8|953.8|959.6|954.6|957.7|952.7|79
1721736600000|2024-07-23 12:10:00|959|954|956.8|951.8|959.1|954.1|956.7|951.7|56
1721736900000|2024-07-23 12:15:00|957|952|956.9|951.9|957.4|952.4|956.1|951.1|45
1721737200000|2024-07-23 12:20:00|956.5|951.5|955.9|950.9|956.5|951.5|954.8|949.8|109
1721737500000|2024-07-23 12:25:00|955.8|950.8|955|950|956.3|951.3|954.5|949.5|88
1721737800000|2024-07-23 12:30:00|954.8|949.8|955.3|950.3|955.5|950.5|953.4|948.4|94
1721738100000|2024-07-23 12:35:00|955.5|950.5|955.4|950.4|956.1|951.1|954.9|949.9|83
1721738400000|2024-07-23 12:40:00|955.5|950.5|955|950|955.5|950.5|954.2|949.2|58
1721738700000|2024-07-23 12:45:00|954.5|949.5|953.8|948.8|954.6|949.6|952.9|947.9|72
1721739000000|2024-07-23 12:50:00|953.7|948.7|952.7|947.7|953.8|948.8|952.5|947.5|72
1721739300000|2024-07-23 12:55:00|952.6|947.6|952.2|947.2|952.8|947.8|951.9|946.9|71
1721739600000|2024-07-23 13:00:00|952.1|947.1|951.9|946.9|953.2|948.2|951.5|946.5|104
1721739900000|2024-07-23 13:05:00|951.8|946.8|951.5|946.5|952.6|947.6|951.5|946.5|89
1721740200000|2024-07-23 13:10:00|951.6|946.6|951.3|946.3|952.2|947.2|950.9|945.9|71
1721740500000|2024-07-23 13:15:00|951.4|946.4|954|949|955.2|950.2|951.2|946.2|102
1721740800000|2024-07-23 13:20:00|953.9|948.9|954.2|949.2|954.5|949.5|953.6|948.6|80
1721741100000|2024-07-23 13:25:00|954.6|949.6|953.4|948.4|954.6|949.6|952.8|947.8|86
1721741400000|2024-07-23 13:30:00|953.5|948.5|951|946|953.5|948.5|950.1|945.1|163
1721741700000|2024-07-23 13:35:00|950.9|945.9|951|946|951.6|946.6|950|945|135
1721742000000|2024-07-23 13:40:00|950.9|945.9|949.2|944.2|952|947|949.1|944.1|114
1721742300000|2024-07-23 13:45:00|949|944|949.4|944.4|950|945|948|943|142
1721742600000|2024-07-23 13:50:00|949.7|944.7|948.8|943.8|950.9|945.9|948.8|943.8|97
1721742900000|2024-07-23 13:55:00|949|944|950.9|945.9|951.3|946.3|948.4|943.4|89
1721743200000|2024-07-23 14:00:00|950.6|945.6|950.4|945.4|951.6|946.6|950|945|137
1721743500000|2024-07-23 14:05:00|950.5|945.5|950.8|945.8|952|947|950|945|94
1721743800000|2024-07-23 14:10:00|950.7|945.7|950|945|951.9|946.9|950|945|97
1721744100000|2024-07-23 14:15:00|950.1|945.1|947.9|942.9|950.2|945.2|947.8|942.8|86
1721744400000|2024-07-23 14:20:00|947.8|942.8|947.6|942.6|948.2|943.2|946.6|941.6|89
1721744700000|2024-07-23 14:25:00|947.8|942.8|950.5|945.5|950.5|945.5|947.5|942.5|75
1721745000000|2024-07-23 14:30:00|950.6|945.6|952.8|947.8|953|948|950.5|945.5|95
1721745300000|2024-07-23 14:35:00|952.5|947.5|951.3|946.3|953|948|951.1|946.1|97
1721745600000|2024-07-23 14:40:00|951.2|946.2|950.2|945.2|951.4|946.4|949.8|944.8|84
1721745900000|2024-07-23 14:45:00|950.1|945.1|949.6|944.6|950.2|945.2|949.1|944.1|50
1721746200000|2024-07-23 14:50:00|949.5|944.5|946.9|941.9|949.6|944.6|946.8|941.8|97
1721746500000|2024-07-23 14:55:00|946.8|941.8|947.1|942.1|947.5|942.5|946.7|941.7|72
1721746800000|2024-07-23 15:00:00|947.2|942.2|948.1|943.1|948.1|943.1|946.8|941.8|74
1721747100000|2024-07-23 15:05:00|948|943|947.9|942.9|948.7|943.7|947.2|942.2|51
1721747400000|2024-07-23 15:10:00|947.8|942.8|946.6|941.6|948|943|946.5|941.5|59
1721747700000|2024-07-23 15:15:00|946.8|941.8|947.6|942.6|947.6|942.6|946.6|941.6|68
1721748000000|2024-07-23 15:20:00|947.5|942.5|948|943|948.4|943.4|947.4|942.4|58
1721748300000|2024-07-23 15:25:00|947.9|942.9|949.4|944.4|949.6|944.6|947.7|942.7|49
1721748600000|2024-07-23 15:30:00|949.3|944.3|949.9|944.9|950.3|945.3|948.8|943.8|41
1721748900000|2024-07-23 15:35:00|950|945|952.7|947.7|952.7|947.7|949.9|944.9|63
1721749200000|2024-07-23 15:40:00|952.5|947.5|953.3|948.3|953.7|948.7|952.3|947.3|47
1721749500000|2024-07-23 15:45:00|953.4|948.4|954.9|949.9|954.9|949.9|953.4|948.4|50
1721749800000|2024-07-23 15:50:00|955|950|953.8|948.8|955.2|950.2|953.2|948.2|58
1721750100000|2024-07-23 15:55:00|953.5|948.5|953.8|948.8|954.2|949.2|953.2|948.2|49
1721750400000|2024-07-23 16:00:00|953.7|948.7|953.3|948.3|953.7|948.7|952.6|947.6|60
1721750700000|2024-07-23 16:05:00|953.1|948.1|952.5|947.5|953.2|948.2|952.3|947.3|53
1721751000000|2024-07-23 16:10:00|952.7|947.7|954|949|954.4|949.4|952.4|947.4|62
1721751300000|2024-07-23 16:15:00|954.3|949.3|953.8|948.8|954.7|949.7|953.6|948.6|43
1721751600000|2024-07-23 16:20:00|953.9|948.9|952.7|947.7|954|949|952.6|947.6|61
1721751900000|2024-07-23 16:25:00|952.6|947.6|953.4|948.4|953.5|948.5|952.6|947.6|43
1721752200000|2024-07-23 16:30:00|953.3|948.3|952.4|947.4|953.6|948.6|952.2|947.2|53
1721752500000|2024-07-23 16:35:00|952.5|947.5|952|947|952.5|947.5|951.7|946.7|52
1721752800000|2024-07-23 16:40:00|951.9|946.9|952.4|947.4|952.5|947.5|951.9|946.9|38
1721753100000|2024-07-23 16:45:00|952.2|947.2|952|947|952.8|947.8|951.9|946.9|37
1721753400000|2024-07-23 16:50:00|952.1|947.1|951.8|946.8|952.2|947.2|951.4|946.4|31
1721753700000|2024-07-23 16:55:00|952|947|951.6|946.6|952.3|947.3|951.5|946.5|36
1721754000000|2024-07-23 17:00:00|951.5|946.5|950.9|945.9|951.7|946.7|950.8|945.8|68
1721754300000|2024-07-23 17:05:00|950.8|945.8|951.2|946.2|951.7|946.7|950.4|945.4|49
1721754600000|2024-07-23 17:10:00|951.1|946.1|952|947|952.1|947.1|950.9|945.9|40
1721754900000|2024-07-23 17:15:00|952.1|947.1|952.3|947.3|952.3|947.3|951.6|946.6|27
1721755200000|2024-07-23 17:20:00|952.2|947.2|952.8|947.8|952.9|947.9|952.2|947.2|26
1721755500000|2024-07-23 17:25:00|952.6|947.6|952|947|952.7|947.7|952|947|32
1721755800000|2024-07-23 17:30:00|952.1|947.1|952|947|952.4|947.4|951.9|946.9|33
1721756100000|2024-07-23 17:35:00|952.2|947.2|951.9|946.9|952.2|947.2|951.8|946.8|15
1721756400000|2024-07-23 17:40:00|952|947|951.6|946.6|952.1|947.1|951.5|946.5|14
1721756700000|2024-07-23 17:45:00|951.5|946.5|951.9|946.9|952.1|947.1|951.5|946.5|21
1721757000000|2024-07-23 17:50:00|952.1|947.1|951.9|946.9|952.2|947.2|951.8|946.8|23
1721757300000|2024-07-23 17:55:00|951.8|946.8|952|947|952|947|951.7|946.7|13
1721757600000|2024-07-23 18:00:00|952.1|947.1|952|947|952.4|947.4|951.9|946.9|28
1721757900000|2024-07-23 18:05:00|951.9|946.9|952.1|947.1|952.2|947.2|951.7|946.7|16
1721758200000|2024-07-23 18:10:00|952.2|947.2|952.1|947.1|952.5|947.5|952.1|947.1|15
1721758500000|2024-07-23 18:15:00|952|947|952|947|952.4|947.4|952|947|14
1721758800000|2024-07-23 18:20:00|952.1|947.1|952.3|947.3|952.4|947.4|952.1|947.1|10
1721759100000|2024-07-23 18:25:00|952.2|947.2|952.2|947.2|952.2|947.2|951.8|946.8|16
1721759400000|2024-07-23 18:30:00|952.3|947.3|951.9|946.9|952.3|947.3|951.9|946.9|18
1721759700000|2024-07-23 18:35:00|951.8|946.8|952.1|947.1|952.1|947.1|951.8|946.8|13
1721760000000|2024-07-23 18:40:00|952|947|952.3|947.3|952.4|947.4|952|947|11
1721760300000|2024-07-23 18:45:00|952.4|947.4|952.3|947.3|952.5|947.5|952|947|19
1721760600000|2024-07-23 18:50:00|952.2|947.2|952|947|952.3|947.3|952|947|28
1721760900000|2024-07-23 18:55:00|952.1|947.1|952.6|947.6|952.6|947.6|952.1|947.1|9
1721761200000|2024-07-23 19:00:00|952.5|947.5|952.8|947.8|953.1|948.1|952.5|947.5|16
1721761500000|2024-07-23 19:05:00|953|948|952.9|947.9|953|948|952.7|947.7|12
1721761800000|2024-07-23 19:10:00|953|948|953.1|948.1|953.2|948.2|953|948|6
1721762100000|2024-07-23 19:15:00|953|948|953.4|948.4|953.4|948.4|953|948|6
1721762400000|2024-07-23 19:20:00|953.5|948.5|953.9|948.9|954.1|949.1|953.4|948.4|20
1721762700000|2024-07-23 19:25:00|954|949|953.9|948.9|954.2|949.2|953.8|948.8|15
1721763000000|2024-07-23 19:30:00|953.8|948.8|953.4|948.4|954.2|949.2|953.3|948.3|28
1721763300000|2024-07-23 19:35:00|952.9|947.9|952.9|947.9|953.1|948.1|952.8|947.8|14
1721763600000|2024-07-23 19:40:00|952.8|947.8|952.4|947.4|952.8|947.8|951.8|946.8|25
1721763900000|2024-07-23 19:45:00|952.3|947.3|952.1|947.1|952.5|947.5|951.9|946.9|18
1721764200000|2024-07-23 19:50:00|952|947|951.8|946.8|952.2|947.2|951.8|946.8|19
1721764500000|2024-07-23 19:55:00|951.7|946.7|952.1|947.1|952.3|947.3|951.7|946.7|22
1721764800000|2024-07-23 20:00:00|952|947|952.5|947.5|952.6|947.6|952|947|42
1721765100000|2024-07-23 20:05:00|952.6|947.6|951.9|946.9|952.6|947.6|951.7|946.7|17
1721765400000|2024-07-23 20:10:00|952|947|951.7|946.7|952.1|947.1|951.6|946.6|18
1721765700000|2024-07-23 20:15:00|951.6|946.6|951.8|946.8|951.8|946.8|951.6|946.6|9
1721766000000|2024-07-23 20:20:00|951.7|946.7|951.4|946.4|951.9|946.9|951.3|946.3|12
1721766300000|2024-07-23 20:25:00|951.3|946.3|951.6|946.6|951.8|946.8|951.3|946.3|9
1721766600000|2024-07-23 20:30:00|951.5|946.5|951.5|946.5|951.6|946.6|951.5|946.5|3
1721766900000|2024-07-23 20:35:00|951.4|946.4|951.5|946.5|951.5|946.5|951.3|946.3|7
1721767200000|2024-07-23 20:40:00|951.4|946.4|951.5|946.5|951.6|946.6|951.4|946.4|14
1721767500000|2024-07-23 20:45:00|951.4|946.4|951.5|946.5|951.6|946.6|951.4|946.4|11
1721767800000|2024-07-23 20:50:00|951.4|946.4|951.7|946.7|951.7|946.7|951.4|946.4|9
1721768100000|2024-07-23 20:55:00|951.8|946.8|951.5|946.5|951.8|946.8|951.4|946.4|8
1721772000000|2024-07-23 22:00:00|950.1|945.1|950.6|945.6|951|946|950.1|945.1|14
1721772300000|2024-07-23 22:05:00|950.7|945.7|950|945|950.8|945.8|950|945|8
1721772600000|2024-07-23 22:10:00|950.1|945.1|950|945|950.4|945.4|950|945|6
1721772900000|2024-07-23 22:15:00|950.1|945.1|949.7|944.7|950.1|945.1|949.6|944.6|8
1721773200000|2024-07-23 22:20:00|949.6|944.6|949.1|944.1|949.7|944.7|949|944|12
1721773500000|2024-07-23 22:25:00|949|944|949.3|944.3|949.3|944.3|949|944|4
1721773800000|2024-07-23 22:30:00|949.5|944.5|950.3|945.3|950.7|945.7|949.5|944.5|17
1721774100000|2024-07-23 22:35:00|950.2|945.2|950.5|945.5|951|946|950.1|945.1|20
1721774400000|2024-07-23 22:40:00|950.6|945.6|950.9|945.9|951.2|946.2|950.6|945.6|13
1721774700000|2024-07-23 22:45:00|951.5|946.5|951.5|946.5|952.1|947.1|951.5|946.5|16
1721775000000|2024-07-23 22:50:00|951.7|946.7|951.4|946.4|951.7|946.7|951.4|946.4|7
1721775300000|2024-07-23 22:55:00|951.3|946.3|951.1|946.1|952|947|951|946|25
1721775600000|2024-07-23 23:00:00|951|946|951.1|946.1|951.7|946.7|951|946|18
1721775900000|2024-07-23 23:05:00|951.3|946.3|950.8|945.8|951.4|946.4|950.8|945.8|11
1721776200000|2024-07-23 23:10:00|950.7|945.7|950.6|945.6|950.8|945.8|950.5|945.5|11
1721776500000|2024-07-23 23:15:00|950.8|945.8|951|946|951.1|946.1|950.7|945.7|9
1721776800000|2024-07-23 23:20:00|951.1|946.1|950.9|945.9|951.1|946.1|950.9|945.9|6
1721777100000|2024-07-23 23:25:00|951|946|950.9|945.9|951|946|950.9|945.9|8
1721777400000|2024-07-23 23:30:00|950.8|945.8|950.3|945.3|950.8|945.8|950.3|945.3|9
1721777700000|2024-07-23 23:35:00|950.2|945.2|950.2|945.2|950.4|945.4|950|945|21
1721778000000|2024-07-23 23:40:00|950.3|945.3|950.4|945.4|950.6|945.6|950.3|945.3|9
1721778300000|2024-07-23 23:45:00|950.6|945.6|950.4|945.4|950.6|945.6|950.3|945.3|4
1721778600000|2024-07-23 23:50:00|950.3|945.3|949.8|944.8|950.4|945.4|949.7|944.7|13
1721778900000|2024-07-23 23:55:00|949.7|944.7|949.6|944.6|949.9|944.9|949.4|944.4|19
1721779200000|2024-07-24 00:00:00|949.5|944.5|949.6|944.6|950|945|949.3|944.3|15
1721779500000|2024-07-24 00:05:00|948.9|943.9|949.1|944.1|949.4|944.4|948.8|943.8|26
1721779800000|2024-07-24 00:10:00|949.2|944.2|949.3|944.3|949.3|944.3|948.8|943.8|25
1721780100000|2024-07-24 00:15:00|949.4|944.4|948.3|943.3|949.4|944.4|948.3|943.3|26
1721780400000|2024-07-24 00:20:00|948.5|943.5|948.4|943.4|948.8|943.8|948.3|943.3|26
1721780700000|2024-07-24 00:25:00|948.3|943.3|948.6|943.6|948.6|943.6|947.8|942.8|26
1721781000000|2024-07-24 00:30:00|948.8|943.8|948.3|943.3|949.1|944.1|948.1|943.1|23
1721781300000|2024-07-24 00:35:00|948.2|943.2|948.8|943.8|949|944|948.2|943.2|32
1721781600000|2024-07-24 00:40:00|948.7|943.7|949.8|944.8|949.8|944.8|948.7|943.7|29
1721781900000|2024-07-24 00:45:00|950|945|949.5|944.5|950.1|945.1|949.4|944.4|20
1721782200000|2024-07-24 00:50:00|949.6|944.6|949|944|949.6|944.6|949|944|28
1721782500000|2024-07-24 00:55:00|949.1|944.1|949|944|949.4|944.4|948.9|943.9|27
1721782800000|2024-07-24 01:00:00|949.1|944.1|948.5|943.5|949.6|944.6|948.5|943.5|68
1721783100000|2024-07-24 01:05:00|948.4|943.4|947.4|942.4|948.5|943.5|947.4|942.4|48
1721783400000|2024-07-24 01:10:00|947.5|942.5|948.6|943.6|948.8|943.8|947.4|942.4|75
1721783700000|2024-07-24 01:15:00|948.5|943.5|947.6|942.6|948.5|943.5|947.5|942.5|63
1721784000000|2024-07-24 01:20:00|947.4|942.4|947.2|942.2|947.9|942.9|947.1|942.1|56
1721784300000|2024-07-24 01:25:00|947.4|942.4|947.6|942.6|948.2|943.2|947.2|942.2|60
1721784600000|2024-07-24 01:30:00|947.7|942.7|948.5|943.5|948.5|943.5|947.1|942.1|66
1721784900000|2024-07-24 01:35:00|948.6|943.6|948|943|949.2|944.2|947.8|942.8|49
1721785200000|2024-07-24 01:40:00|948.2|943.2|947.4|942.4|948.7|943.7|947.4|942.4|65
1721785500000|2024-07-24 01:45:00|947.5|942.5|947.6|942.6|948.1|943.1|947.3|942.3|51
1721785800000|2024-07-24 01:50:00|947.8|942.8|947.8|942.8|948.1|943.1|947.6|942.6|37
1721786100000|2024-07-24 01:55:00|947.7|942.7|947.9|942.9|948.2|943.2|947.6|942.6|48
1721786400000|2024-07-24 02:00:00|947.8|942.8|947.4|942.4|948|943|947.1|942.1|45
1721786700000|2024-07-24 02:05:00|947.5|942.5|948.7|943.7|948.7|943.7|947.5|942.5|48
1721787000000|2024-07-24 02:10:00|948.9|943.9|949.7|944.7|949.9|944.9|948.8|943.8|47
1721787300000|2024-07-24 02:15:00|949.6|944.6|949.9|944.9|950.5|945.5|949.3|944.3|39
1721787600000|2024-07-24 02:20:00|950|945|950|945|950.3|945.3|949.9|944.9|26
1721787900000|2024-07-24 02:25:00|950.1|945.1|950.2|945.2|950.5|945.5|949.8|944.8|28
1721788200000|2024-07-24 02:30:00|950.3|945.3|950.1|945.1|950.6|945.6|949.6|944.6|53
1721788500000|2024-07-24 02:35:00|950.2|945.2|950|945|950.8|945.8|950|945|33
1721788800000|2024-07-24 02:40:00|949.9|944.9|948.5|943.5|950.1|945.1|948.5|943.5|39
1721789100000|2024-07-24 02:45:00|948.6|943.6|948.4|943.4|948.8|943.8|948.3|943.3|45
1721789400000|2024-07-24 02:50:00|948.3|943.3|948.9|943.9|949|944|948.2|943.2|50
1721789700000|2024-07-24 02:55:00|949|944|949|944|949.4|944.4|948.9|943.9|48
1721790000000|2024-07-24 03:00:00|949.1|944.1|950.3|945.3|950.4|945.4|949.1|944.1|36
1721790300000|2024-07-24 03:05:00|950.2|945.2|949.2|944.2|950.2|945.2|948.9|943.9|67
1721790600000|2024-07-24 03:10:00|949.3|944.3|949.6|944.6|949.7|944.7|949.2|944.2|40
1721790900000|2024-07-24 03:15:00|949.7|944.7|949.6|944.6|949.9|944.9|949.4|944.4|51
1721791200000|2024-07-24 03:20:00|949.5|944.5|949.9|944.9|950.3|945.3|949.5|944.5|31
1721791500000|2024-07-24 03:25:00|950|945|950.6|945.6|951.2|946.2|949.9|944.9|46
1721791800000|2024-07-24 03:30:00|950.5|945.5|950.6|945.6|950.6|945.6|949.9|944.9|18
1721792100000|2024-07-24 03:35:00|950.5|945.5|950.7|945.7|950.9|945.9|950.4|945.4|26
1721792400000|2024-07-24 03:40:00|950.6|945.6|950.5|945.5|950.7|945.7|950.2|945.2|35
1721792700000|2024-07-24 03:45:00|950.6|945.6|951.4|946.4|951.5|946.5|950.6|945.6|27
1721793000000|2024-07-24 03:50:00|951.3|946.3|951.6|946.6|951.6|946.6|951.2|946.2|19
1721793300000|2024-07-24 03:55:00|951.9|946.9|951.4|946.4|951.9|946.9|951.4|946.4|23
1721793600000|2024-07-24 04:00:00|951.5|946.5|951.4|946.4|951.8|946.8|951.4|946.4|25
1721793900000|2024-07-24 04:05:00|951.2|946.2|951|946|951.2|946.2|951|946|16
1721794200000|2024-07-24 04:10:00|950.9|945.9|950.7|945.7|951.3|946.3|950.6|945.6|29
1721794500000|2024-07-24 04:15:00|950.6|945.6|949.6|944.6|950.7|945.7|949.6|944.6|29
1721794800000|2024-07-24 04:20:00|949.5|944.5|949.5|944.5|950|945|949.1|944.1|38
1721795100000|2024-07-24 04:25:00|949.4|944.4|948.9|943.9|949.4|944.4|948.9|943.9|17
1721795400000|2024-07-24 04:30:00|949|944|948.3|943.3|949.1|944.1|948.3|943.3|14
1721795700000|2024-07-24 04:35:00|948.4|943.4|949.6|944.6|949.7|944.7|948.4|943.4|22
1721796000000|2024-07-24 04:40:00|949.7|944.7|949.8|944.8|949.9|944.9|949.6|944.6|18
1721796300000|2024-07-24 04:45:00|949.7|944.7|949.8|944.8|950|945|949.5|944.5|21
1721796600000|2024-07-24 04:50:00|949.7|944.7|949.6|944.6|950|945|949.6|944.6|20
1721796900000|2024-07-24 04:55:00|949.7|944.7|950.1|945.1|950.3|945.3|949.6|944.6|53
1721797200000|2024-07-24 05:00:00|950.2|945.2|949.7|944.7|950.5|945.5|949.6|944.6|45
1721797500000|2024-07-24 05:05:00|949.9|944.9|950.4|945.4|950.5|945.5|949.8|944.8|38
1721797800000|2024-07-24 05:10:00|950.3|945.3|948.6|943.6|950.5|945.5|948.6|943.6|51
1721798100000|2024-07-24 05:15:00|948.7|943.7|948.9|943.9|949|944|948.3|943.3|26
1721798400000|2024-07-24 05:20:00|948.8|943.8|949.3|944.3|949.4|944.4|948.8|943.8|34
1721798700000|2024-07-24 05:25:00|949.4|944.4|949.9|944.9|950.3|945.3|949.3|944.3|38
1721799000000|2024-07-24 05:30:00|949.8|944.8|949|944|949.8|944.8|948.7|943.7|93
1721799300000|2024-07-24 05:35:00|949.1|944.1|948.9|943.9|949.5|944.5|948.7|943.7|44
1721799600000|2024-07-24 05:40:00|949|944|947.9|942.9|949|944|947.8|942.8|50
1721799900000|2024-07-24 05:45:00|947.7|942.7|948.7|943.7|948.7|943.7|947.2|942.2|53
1721800200000|2024-07-24 05:50:00|948.6|943.6|948.8|943.8|948.8|943.8|947.7|942.7|56
1721800500000|2024-07-24 05:55:00|948.7|943.7|949.5|944.5|949.8|944.8|948.6|943.6|50
1721800800000|2024-07-24 06:00:00|949.4|944.4|951.3|946.3|952|947|949.3|944.3|83
1721801100000|2024-07-24 06:05:00|951.2|946.2|952.3|947.3|952.4|947.4|951.1|946.1|78
1721801400000|2024-07-24 06:10:00|952.5|947.5|954.2|949.2|954.3|949.3|952.5|947.5|69
1721801700000|2024-07-24 06:15:00|954.1|949.1|953.5|948.5|954.1|949.1|952.3|947.3|65
1721802000000|2024-07-24 06:20:00|953.6|948.6|952.8|947.8|953.9|948.9|952.8|947.8|60
1721802300000|2024-07-24 06:25:00|952.6|947.6|952.8|947.8|953.1|948.1|952.3|947.3|59
1721802600000|2024-07-24 06:30:00|952.7|947.7|952.2|947.2|952.8|947.8|951.7|946.7|68
1721802900000|2024-07-24 06:35:00|952.1|947.1|952|947|952.6|947.6|951.6|946.6|57
1721803200000|2024-07-24 06:40:00|951.8|946.8|951.9|946.9|952.4|947.4|951.7|946.7|51
1721803500000|2024-07-24 06:45:00|952|947|952.3|947.3|952.5|947.5|951|946|59
1721803800000|2024-07-24 06:50:00|952.1|947.1|953.8|948.8|955.1|950.1|951.6|946.6|99
1721804100000|2024-07-24 06:55:00|953.4|948.4|955.2|950.2|955.8|950.8|952.9|947.9|78
1721804400000|2024-07-24 07:00:00|955|950|955.6|950.6|956.1|951.1|953.6|948.6|82
1721804700000|2024-07-24 07:05:00|955.5|950.5|957.1|952.1|957.9|952.9|955.5|950.5|65
1721805000000|2024-07-24 07:10:00|957.2|952.2|957.9|952.9|958.5|953.5|957.2|952.2|58
1721805300000|2024-07-24 07:15:00|958.1|953.1|959.7|954.7|960.1|955.1|957.6|952.6|98
1721805600000|2024-07-24 07:20:00|959.6|954.6|961.9|956.9|962.1|957.1|959.6|954.6|75
1721805900000|2024-07-24 07:25:00|962.1|957.1|960.3|955.3|962.3|957.3|959.5|954.5|88
1721806200000|2024-07-24 07:30:00|959.9|954.9|959.6|954.6|960.8|955.8|959.5|954.5|116
1721806500000|2024-07-24 07:35:00|959.5|954.5|958.9|953.9|959.9|954.9|958.1|953.1|91
1721806800000|2024-07-24 07:40:00|958.8|953.8|958.7|953.7|959.1|954.1|958.4|953.4|48
1721807100000|2024-07-24 07:45:00|958.6|953.6|957.6|952.6|958.6|953.6|957.5|952.5|51
1721807400000|2024-07-24 07:50:00|957.7|952.7|959.1|954.1|959.8|954.8|957|952|56
1721807700000|2024-07-24 07:55:00|959|954|963.7|958.7|964.5|959.5|959|954|97
1721808000000|2024-07-24 08:00:00|963.8|958.8|962.1|957.1|964.5|959.5|961.9|956.9|114
1721808300000|2024-07-24 08:05:00|962|957|962.6|957.6|963.1|958.1|961.4|956.4|76
1721808600000|2024-07-24 08:10:00|962.8|957.8|962|957|962.8|957.8|961.7|956.7|66
1721808900000|2024-07-24 08:15:00|961.9|956.9|961.7|956.7|962.1|957.1|960.6|955.6|60
1721809200000|2024-07-24 08:20:00|961.8|956.8|962.4|957.4|963.6|958.6|961.5|956.5|51
1721809500000|2024-07-24 08:25:00|962.5|957.5|962.5|957.5|962.9|957.9|961.6|956.6|53
1721809800000|2024-07-24 08:30:00|962.6|957.6|961.5|956.5|962.9|957.9|961.4|956.4|78
1721810100000|2024-07-24 08:35:00|961.4|956.4|961.8|956.8|962.3|957.3|961.4|956.4|52
1721810400000|2024-07-24 08:40:00|961.9|956.9|960.8|955.8|961.9|956.9|960.7|955.7|50
1721810700000|2024-07-24 08:45:00|960.9|955.9|962|957|962|957|960.6|955.6|49
1721811000000|2024-07-24 08:50:00|962.2|957.2|961.5|956.5|962.5|957.5|961.5|956.5|45
1721811300000|2024-07-24 08:55:00|961.4|956.4|960.9|955.9|961.4|956.4|959.8|954.8|47
1721811600000|2024-07-24 09:00:00|961|956|959.9|954.9|961|956|959.5|954.5|59
1721811900000|2024-07-24 09:05:00|959.8|954.8|959.3|954.3|959.9|954.9|958.5|953.5|60
1721812200000|2024-07-24 09:10:00|959.2|954.2|958.6|953.6|959.5|954.5|958.3|953.3|56
1721812500000|2024-07-24 09:15:00|958.5|953.5|958|953|958.8|953.8|958|953|45
1721812800000|2024-07-24 09:20:00|957.8|952.8|957.8|952.8|958.2|953.2|956.5|951.5|56
1721813100000|2024-07-24 09:25:00|957.9|952.9|957.8|952.8|958|953|957.5|952.5|47
1721813400000|2024-07-24 09:30:00|957.9|952.9|957.6|952.6|958.2|953.2|957.3|952.3|41
1721813700000|2024-07-24 09:35:00|957.5|952.5|958.1|953.1|958.1|953.1|957.3|952.3|40
1721814000000|2024-07-24 09:40:00|958.2|953.2|959.4|954.4|959.9|954.9|958.2|953.2|48
1721814300000|2024-07-24 09:45:00|959.5|954.5|961.1|956.1|961.5|956.5|959.4|954.4|43
1721814600000|2024-07-24 09:50:00|961|956|961.5|956.5|962.3|957.3|960.8|955.8|47
1721814900000|2024-07-24 09:55:00|961.6|956.6|962.4|957.4|962.7|957.7|961.6|956.6|40
1721815200000|2024-07-24 10:00:00|962.5|957.5|962.8|957.8|963.1|958.1|962.3|957.3|37
1721815500000|2024-07-24 10:05:00|962.7|957.7|963.9|958.9|965|960|962.7|957.7|44
1721815800000|2024-07-24 10:10:00|964|959|964.2|959.2|964.5|959.5|963.8|958.8|23
1721816100000|2024-07-24 10:15:00|964.1|959.1|964.3|959.3|964.5|959.5|963.7|958.7|37
1721816400000|2024-07-24 10:20:00|964.5|959.5|964.4|959.4|965.5|960.5|964.4|959.4|50
1721816700000|2024-07-24 10:25:00|964.5|959.5|964.6|959.6|964.9|959.9|964.2|959.2|43
1721817000000|2024-07-24 10:30:00|964.5|959.5|964.4|959.4|964.7|959.7|964.1|959.1|30
1721817300000|2024-07-24 10:35:00|964.5|959.5|964|959|964.8|959.8|963.7|958.7|49
1721817600000|2024-07-24 10:40:00|963.9|958.9|963.5|958.5|964.5|959.5|963.4|958.4|31
1721817900000|2024-07-24 10:45:00|963.8|958.8|965.1|960.1|965.1|960.1|963.6|958.6|26
1721818200000|2024-07-24 10:50:00|965|960|962.9|957.9|965.1|960.1|961.9|956.9|39
1721818500000|2024-07-24 10:55:00|962.8|957.8|962.9|957.9|963.6|958.6|962.7|957.7|35
1721818800000|2024-07-24 11:00:00|962.8|957.8|962|957|963.4|958.4|961.4|956.4|65
1721819100000|2024-07-24 11:05:00|961.8|956.8|963.1|958.1|963.1|958.1|961.7|956.7|32
1721819400000|2024-07-24 11:10:00|962.9|957.9|964.3|959.3|964.3|959.3|962.7|957.7|42
1721819700000|2024-07-24 11:15:00|964.4|959.4|963.6|958.6|964.4|959.4|963.3|958.3|33
1721820000000|2024-07-24 11:20:00|963.5|958.5|964.2|959.2|964.4|959.4|963.4|958.4|31
1721820300000|2024-07-24 11:25:00|964|959|963.2|958.2|964.2|959.2|963.1|958.1|36
1721820600000|2024-07-24 11:30:00|963|958|963.3|958.3|964|959|963|958|52
1721820900000|2024-07-24 11:35:00|963.2|958.2|964.3|959.3|964.5|959.5|963.2|958.2|36
1721821200000|2024-07-24 11:40:00|964.2|959.2|964.7|959.7|965.1|960.1|963.9|958.9|35
1721821500000|2024-07-24 11:45:00|964.6|959.6|964.7|959.7|965.2|960.2|964.2|959.2|49
1721821800000|2024-07-24 11:50:00|964.9|959.9|965|960|965.1|960.1|964.6|959.6|61
1721822100000|2024-07-24 11:55:00|965.1|960.1|965.5|960.5|965.5|960.5|964.1|959.1|50
1721822400000|2024-07-24 12:00:00|965.8|960.8|966.4|961.4|967.4|962.4|965.5|960.5|109
1721822700000|2024-07-24 12:05:00|966.3|961.3|966.1|961.1|966.4|961.4|965.5|960.5|78
1721823000000|2024-07-24 12:10:00|966.2|961.2|966.8|961.8|967.4|962.4|966.1|961.1|81
1721823300000|2024-07-24 12:15:00|966.9|961.9|966.7|961.7|966.9|961.9|964.9|959.9|65
1721823600000|2024-07-24 12:20:00|966.3|961.3|963.3|958.3|966.3|961.3|961.7|956.7|121
1721823900000|2024-07-24 12:25:00|963.2|958.2|962|957|964.6|959.6|961.6|956.6|130
1721824200000|2024-07-24 12:30:00|962.1|957.1|962|957|963.6|958.6|961.6|956.6|119
1721824500000|2024-07-24 12:35:00|962.2|957.2|962.7|957.7|962.9|957.9|960.7|955.7|97
1721824800000|2024-07-24 12:40:00|962.6|957.6|964.2|959.2|964.5|959.5|962|957|69
1721825100000|2024-07-24 12:45:00|964.3|959.3|964.8|959.8|965.6|960.6|963.1|958.1|115
1721825400000|2024-07-24 12:50:00|965|960|965|960|966.3|961.3|964.2|959.2|104
1721825700000|2024-07-24 12:55:00|965.1|960.1|963.8|958.8|965.8|960.8|963.7|958.7|118
1721826000000|2024-07-24 13:00:00|964.2|959.2|962.5|957.5|964.6|959.6|961.8|956.8|184
1721826300000|2024-07-24 13:05:00|962.4|957.4|961.4|956.4|963.1|958.1|961.1|956.1|129
1721826600000|2024-07-24 13:10:00|961.5|956.5|959.9|954.9|961.9|956.9|959.2|954.2|122
1721826900000|2024-07-24 13:15:00|959.6|954.6|960.7|955.7|960.7|955.7|959.2|954.2|106
1721827200000|2024-07-24 13:20:00|960.8|955.8|960|955|962|957|959.9|954.9|106
1721827500000|2024-07-24 13:25:00|959.8|954.8|961.7|956.7|961.7|956.7|959.3|954.3|80
1721827800000|2024-07-24 13:30:00|961.5|956.5|962.6|957.6|962.9|957.9|961.2|956.2|155
1721828100000|2024-07-24 13:35:00|962.7|957.7|964.6|959.6|965.5|960.5|962.1|957.1|179
1721828400000|2024-07-24 13:40:00|964.7|959.7|961.6|956.6|964.7|959.7|961.6|956.6|124
1721828700000|2024-07-24 13:45:00|960.8|955.8|960.1|955.1|962.8|957.8|959.6|954.6|291
1721829000000|2024-07-24 13:50:00|960.2|955.2|958.3|953.3|960.8|955.8|958|953|261
1721829300000|2024-07-24 13:55:00|958.1|953.1|958.3|953.3|959.1|954.1|957.4|952.4|153
1721829600000|2024-07-24 14:00:00|958.4|953.4|961.8|956.8|962|957|958.4|953.4|242
1721829900000|2024-07-24 14:05:00|961.7|956.7|960.4|955.4|962.8|957.8|960.3|955.3|193
1721830200000|2024-07-24 14:10:00|960.6|955.6|961.5|956.5|962.3|957.3|959.9|954.9|157
1721830500000|2024-07-24 14:15:00|961.6|956.6|960.8|955.8|961.6|956.6|960.6|955.6|146
1721830800000|2024-07-24 14:20:00|960.9|955.9|960.8|955.8|961.2|956.2|960.1|955.1|103
1721831100000|2024-07-24 14:25:00|960.7|955.7|961.1|956.1|961.8|956.8|960.4|955.4|89
1721831400000|2024-07-24 14:30:00|961|956|960.5|955.5|961.6|956.6|960.4|955.4|103
1721831700000|2024-07-24 14:35:00|960.6|955.6|959.5|954.5|960.9|955.9|959.3|954.3|120
1721832000000|2024-07-24 14:40:00|959.7|954.7|960.9|955.9|962|957|959.7|954.7|104
1721832300000|2024-07-24 14:45:00|961|956|961.1|956.1|961.5|956.5|960|955|100
1721832600000|2024-07-24 14:50:00|961.3|956.3|963.3|958.3|963.6|958.6|961.3|956.3|144
1721832900000|2024-07-24 14:55:00|963.4|958.4|963|958|963.8|958.8|962.6|957.6|112
1721833200000|2024-07-24 15:00:00|963.1|958.1|962.5|957.5|964.1|959.1|962.5|957.5|116
1721833500000|2024-07-24 15:05:00|962.4|957.4|962.1|957.1|962.6|957.6|961.6|956.6|94
1721833800000|2024-07-24 15:10:00|962|957|962.1|957.1|962.1|957.1|961.1|956.1|63
1721834100000|2024-07-24 15:15:00|962.5|957.5|961.2|956.2|962.5|957.5|961.2|956.2|58
1721834400000|2024-07-24 15:20:00|961.4|956.4|962.4|957.4|963|958|961.4|956.4|73
1721834700000|2024-07-24 15:25:00|962.5|957.5|965.1|960.1|965.6|960.6|962.5|957.5|83
1721835000000|2024-07-24 15:30:00|965.2|960.2|966.9|961.9|967.3|962.3|964.9|959.9|120
1721835300000|2024-07-24 15:35:00|967|962|965|960|967.1|962.1|965|960|94
1721835600000|2024-07-24 15:40:00|965.2|960.2|963.7|958.7|965.2|960.2|963.7|958.7|75
1721835900000|2024-07-24 15:45:00|963.8|958.8|963.3|958.3|964|959|962.7|957.7|72
1721836200000|2024-07-24 15:50:00|963.6|958.6|962.6|957.6|964|959|962.6|957.6|77
1721836500000|2024-07-24 15:55:00|962.9|957.9|962.9|957.9|963.5|958.5|962.4|957.4|77
1721836800000|2024-07-24 16:00:00|962.7|957.7|963.3|958.3|964.1|959.1|962.7|957.7|66
1721837100000|2024-07-24 16:05:00|963.2|958.2|962.3|957.3|963.2|958.2|962.1|957.1|64
1721837400000|2024-07-24 16:10:00|962.2|957.2|963|958|963.5|958.5|962.2|957.2|61
1721837700000|2024-07-24 16:15:00|963.3|958.3|963.1|958.1|963.3|958.3|962.5|957.5|57
1721838000000|2024-07-24 16:20:00|963|958|962.9|957.9|963.6|958.6|962.7|957.7|58
1721838300000|2024-07-24 16:25:00|963|958|963.1|958.1|963.5|958.5|962.7|957.7|46
1721838600000|2024-07-24 16:30:00|963|958|962.6|957.6|963.2|958.2|962.3|957.3|46
1721838900000|2024-07-24 16:35:00|962.7|957.7|963.2|958.2|963.7|958.7|962.6|957.6|49
1721839200000|2024-07-24 16:40:00|963.3|958.3|962.8|957.8|963.4|958.4|962.2|957.2|48
1721839500000|2024-07-24 16:45:00|963|958|963.4|958.4|963.5|958.5|962.5|957.5|49
1721839800000|2024-07-24 16:50:00|963.5|958.5|963.3|958.3|963.6|958.6|963.1|958.1|45
1721840100000|2024-07-24 16:55:00|963.4|958.4|963.4|958.4|963.6|958.6|962.8|957.8|48
1721840400000|2024-07-24 17:00:00|963.2|958.2|963.6|958.6|963.7|958.7|963|958|49
1721840700000|2024-07-24 17:05:00|963.7|958.7|963.5|958.5|963.7|958.7|962.6|957.6|45
1721841000000|2024-07-24 17:10:00|963.4|958.4|962.3|957.3|963.5|958.5|962.1|957.1|41
1721841300000|2024-07-24 17:15:00|962.2|957.2|961|956|962.3|957.3|961|956|34
1721841600000|2024-07-24 17:20:00|961.1|956.1|960.8|955.8|961.1|956.1|960.7|955.7|25
1721841900000|2024-07-24 17:25:00|960.7|955.7|960.3|955.3|961.2|956.2|960|955|51
1721842200000|2024-07-24 17:30:00|960.2|955.2|960.4|955.4|960.7|955.7|960.1|955.1|33
1721842500000|2024-07-24 17:35:00|960.5|955.5|960.5|955.5|960.8|955.8|960.1|955.1|54
1721842800000|2024-07-24 17:40:00|960.4|955.4|959.6|954.6|960.7|955.7|959.5|954.5|50
1721843100000|2024-07-24 17:45:00|959.5|954.5|959.6|954.6|959.7|954.7|959.1|954.1|33
1721843400000|2024-07-24 17:50:00|959.7|954.7|959.2|954.2|959.7|954.7|958.9|953.9|33
1721843700000|2024-07-24 17:55:00|959.1|954.1|958.7|953.7|959.2|954.2|958.5|953.5|50
1721844000000|2024-07-24 18:00:00|958.8|953.8|957.8|952.8|958.8|953.8|957.5|952.5|64
1721844300000|2024-07-24 18:05:00|957.7|952.7|957.6|952.6|958|953|957.3|952.3|64
1721844600000|2024-07-24 18:10:00|957.4|952.4|957.3|952.3|957.8|952.8|957.3|952.3|46
1721844900000|2024-07-24 18:15:00|957.4|952.4|956.8|951.8|957.4|952.4|956.5|951.5|36
1721845200000|2024-07-24 18:20:00|956.7|951.7|956.3|951.3|957|952|955.9|950.9|71
1721845500000|2024-07-24 18:25:00|956.4|951.4|956.7|951.7|956.7|951.7|956.2|951.2|44
1721845800000|2024-07-24 18:30:00|956.8|951.8|956.9|951.9|957.4|952.4|956.7|951.7|33
1721846100000|2024-07-24 18:35:00|956.7|951.7|956.6|951.6|956.9|951.9|956.3|951.3|35
1721846400000|2024-07-24 18:40:00|956.5|951.5|956.1|951.1|956.6|951.6|956|951|44
1721846700000|2024-07-24 18:45:00|956.2|951.2|956.1|951.1|956.6|951.6|955.9|950.9|30
1721847000000|2024-07-24 18:50:00|956.2|951.2|955.3|950.3|956.3|951.3|955.1|950.1|36
1721847300000|2024-07-24 18:55:00|955.4|950.4|956.3|951.3|956.5|951.5|955.4|950.4|41
1721847600000|2024-07-24 19:00:00|956.2|951.2|955.1|950.1|956.2|951.2|954.8|949.8|41
1721847900000|2024-07-24 19:05:00|955|950|955|950|955.5|950.5|954.8|949.8|34
1721848200000|2024-07-24 19:10:00|954.9|949.9|955.4|950.4|955.5|950.5|954.9|949.9|37
1721848500000|2024-07-24 19:15:00|955.3|950.3|955.1|950.1|955.6|950.6|955|950|25
1721848800000|2024-07-24 19:20:00|955.3|950.3|956.1|951.1|956.3|951.3|955.3|950.3|35
1721849100000|2024-07-24 19:25:00|956.2|951.2|955.4|950.4|956.2|951.2|955.3|950.3|23
1721849400000|2024-07-24 19:30:00|955.3|950.3|956|951|956.2|951.2|955|950|42
1721849700000|2024-07-24 19:35:00|955.8|950.8|955.6|950.6|956.1|951.1|955.5|950.5|24
1721850000000|2024-07-24 19:40:00|955.7|950.7|955.4|950.4|955.9|950.9|955.1|950.1|36
1721850300000|2024-07-24 19:45:00|955.2|950.2|954.6|949.6|955.4|950.4|954.6|949.6|28
1721850600000|2024-07-24 19:50:00|954.8|949.8|954.5|949.5|955.1|950.1|954.4|949.4|36
1721850900000|2024-07-24 19:55:00|954.6|949.6|955|950|955.1|950.1|954.4|949.4|42
1721851200000|2024-07-24 20:00:00|954.8|949.8|954.9|949.9|955|950|954.4|949.4|30
1721851500000|2024-07-24 20:05:00|954.8|949.8|955.3|950.3|955.6|950.6|954.8|949.8|29
1721851800000|2024-07-24 20:10:00|955.2|950.2|955.2|950.2|955.3|950.3|955|950|29
1721852100000|2024-07-24 20:15:00|955.1|950.1|955.1|950.1|955.4|950.4|955|950|15
1721852400000|2024-07-24 20:20:00|955|950|955.7|950.7|955.8|950.8|955|950|24
1721852700000|2024-07-24 20:25:00|955.6|950.6|955.7|950.7|955.9|950.9|955.5|950.5|16
1721853000000|2024-07-24 20:30:00|955.6|950.6|955.5|950.5|955.7|950.7|955.3|950.3|15
1721853300000|2024-07-24 20:35:00|955.4|950.4|955.3|950.3|955.4|950.4|955.2|950.2|9
1721853600000|2024-07-24 20:40:00|955.2|950.2|955.2|950.2|955.3|950.3|955.1|950.1|22
1721853900000|2024-07-24 20:45:00|955.1|950.1|954.6|949.6|955.1|950.1|954.3|949.3|20
1721854200000|2024-07-24 20:50:00|954.8|949.8|954.3|949.3|954.8|949.8|953.9|948.9|20
1721854500000|2024-07-24 20:55:00|954.5|949.5|954.7|949.7|954.7|949.7|953.9|948.9|21
1721858400000|2024-07-24 22:00:00|956.1|951.1|953.2|948.2|956.1|951.1|953.2|948.2|29
1721858700000|2024-07-24 22:05:00|953.3|948.3|952.7|947.7|953.3|948.3|952.6|947.6|13
1721859000000|2024-07-24 22:10:00|952.8|947.8|953.3|948.3|953.4|948.4|952.6|947.6|19
1721859300000|2024-07-24 22:15:00|953.2|948.2|953.6|948.6|953.7|948.7|953|948|18
1721859600000|2024-07-24 22:20:00|953.5|948.5|953.8|948.8|953.9|948.9|952.8|947.8|28
1721859900000|2024-07-24 22:25:00|953.7|948.7|954|949|954|949|953.6|948.6|12
1721860200000|2024-07-24 22:30:00|953.9|948.9|953.8|948.8|953.9|948.9|953.7|948.7|8
1721860500000|2024-07-24 22:35:00|953.9|948.9|953.8|948.8|954|949|953.8|948.8|12
1721860800000|2024-07-24 22:40:00|953.6|948.6|953.5|948.5|953.7|948.7|953.4|948.4|23
1721861100000|2024-07-24 22:45:00|953.6|948.6|953|948|953.6|948.6|953|948|14
1721861400000|2024-07-24 22:50:00|953.1|948.1|953|948|953.1|948.1|952.9|947.9|18
1721861700000|2024-07-24 22:55:00|952.9|947.9|953.2|948.2|953.3|948.3|952.9|947.9|17
1721862000000|2024-07-24 23:00:00|953.3|948.3|953.1|948.1|953.3|948.3|952.8|947.8|18
1721862300000|2024-07-24 23:05:00|953|948|952.9|947.9|953.2|948.2|952.9|947.9|10
1721862600000|2024-07-24 23:10:00|952.8|947.8|952.9|947.9|953|948|952.6|947.6|8
1721862900000|2024-07-24 23:15:00|953|948|953.3|948.3|953.6|948.6|952.9|947.9|17
1721863200000|2024-07-24 23:20:00|953.4|948.4|953.3|948.3|953.5|948.5|953.2|948.2|13
1721863500000|2024-07-24 23:25:00|953.4|948.4|953.6|948.6|953.6|948.6|953.3|948.3|15
1721863800000|2024-07-24 23:30:00|953.5|948.5|953.4|948.4|953.7|948.7|953.4|948.4|13
1721864100000|2024-07-24 23:35:00|953.5|948.5|953.2|948.2|953.5|948.5|953.2|948.2|6
1721864400000|2024-07-24 23:40:00|953.3|948.3|952.9|947.9|953.5|948.5|952.9|947.9|9
1721864700000|2024-07-24 23:45:00|953.1|948.1|953.2|948.2|953.5|948.5|953|948|17
1721865000000|2024-07-24 23:50:00|953.3|948.3|953.1|948.1|953.6|948.6|953.1|948.1|17
1721865300000|2024-07-24 23:55:00|953|948|952.1|947.1|953.1|948.1|952.1|947.1|14
1721865600000|2024-07-25 00:00:00|952.3|947.3|950.7|945.7|952.3|947.3|950.7|945.7|41
1721865900000|2024-07-25 00:05:00|950.6|945.6|950.6|945.6|951|946|950.6|945.6|35
1721866200000|2024-07-25 00:10:00|950.7|945.7|950.5|945.5|950.7|945.7|949.7|944.7|41
1721866500000|2024-07-25 00:15:00|950.6|945.6|951.5|946.5|951.6|946.6|950.6|945.6|23
1721866800000|2024-07-25 00:20:00|951.6|946.6|951.7|946.7|951.8|946.8|951.5|946.5|15
1721867100000|2024-07-25 00:25:00|951.6|946.6|951|946|951.6|946.6|950.9|945.9|27
1721867400000|2024-07-25 00:30:00|950.9|945.9|950.6|945.6|951.7|946.7|950.6|945.6|46
1721867700000|2024-07-25 00:35:00|950.7|945.7|950.7|945.7|951.4|946.4|950.7|945.7|35
1721868000000|2024-07-25 00:40:00|950.8|945.8|950.5|945.5|950.9|945.9|950.4|945.4|22
1721868300000|2024-07-25 00:45:00|950.4|945.4|951.1|946.1|951.4|946.4|950.4|945.4|40
1721868600000|2024-07-25 00:50:00|951.2|946.2|951.1|946.1|951.2|946.2|950.9|945.9|30
1721868900000|2024-07-25 00:55:00|951.4|946.4|951|946|951.4|946.4|950.9|945.9|26
1721869200000|2024-07-25 01:00:00|950.9|945.9|951.1|946.1|951.1|946.1|949.8|944.8|119
1721869500000|2024-07-25 01:05:00|951|946|951.4|946.4|951.9|946.9|950.7|945.7|64
1721869800000|2024-07-25 01:10:00|951.5|946.5|951.5|946.5|951.8|946.8|951|946|55
1721870100000|2024-07-25 01:15:00|951.4|946.4|949.8|944.8|951.4|946.4|949.8|944.8|85
1721870400000|2024-07-25 01:20:00|949.6|944.6|949.3|944.3|950.8|945.8|949.3|944.3|166
1721870700000|2024-07-25 01:25:00|949.4|944.4|950|945|950.6|945.6|949.3|944.3|99
1721871000000|2024-07-25 01:30:00|949.9|944.9|950|945|950.4|945.4|949.5|944.5|73
1721871300000|2024-07-25 01:35:00|949.8|944.8|946.9|941.9|950.3|945.3|946.7|941.7|112
1721871600000|2024-07-25 01:40:00|947|942|946.4|941.4|947.1|942.1|945.1|940.1|175
1721871900000|2024-07-25 01:45:00|946.5|941.5|946.6|941.6|947.4|942.4|946.2|941.2|128
1721872200000|2024-07-25 01:50:00|946.7|941.7|946.7|941.7|947.2|942.2|945.6|940.6|142
1721872500000|2024-07-25 01:55:00|946.5|941.5|947.3|942.3|947.6|942.6|946.2|941.2|81
1721872800000|2024-07-25 02:00:00|947.1|942.1|946.2|941.2|947.5|942.5|945.8|940.8|103
1721873100000|2024-07-25 02:05:00|946.1|941.1|946.5|941.5|947.1|942.1|945.8|940.8|81
1721873400000|2024-07-25 02:10:00|946.4|941.4|945.5|940.5|946.4|941.4|945.4|940.4|63
1721873700000|2024-07-25 02:15:00|945.6|940.6|946.3|941.3|946.4|941.4|945.4|940.4|70
1721874000000|2024-07-25 02:20:00|946.4|941.4|947.3|942.3|947.5|942.5|946.4|941.4|55
1721874300000|2024-07-25 02:25:00|947.5|942.5|947|942|947.8|942.8|946.8|941.8|49
1721874600000|2024-07-25 02:30:00|947.1|942.1|946.9|941.9|947.4|942.4|946.2|941.2|73
1721874900000|2024-07-25 02:35:00|946.8|941.8|942.8|937.8|946.8|941.8|942.5|937.5|96
1721875200000|2024-07-25 02:40:00|942.9|937.9|942.9|937.9|943.3|938.3|941.3|936.3|125
1721875500000|2024-07-25 02:45:00|943.3|938.3|942.9|937.9|944.1|939.1|942.6|937.6|75
1721875800000|2024-07-25 02:50:00|943|938|942.7|937.7|943.5|938.5|942.3|937.3|79
1721876100000|2024-07-25 02:55:00|942.6|937.6|942.9|937.9|943.5|938.5|942.2|937.2|50
1721876400000|2024-07-25 03:00:00|943|938|942.3|937.3|943.2|938.2|942|937|84
1721876700000|2024-07-25 03:05:00|942.4|937.4|942.4|937.4|943.3|938.3|942.1|937.1|83
1721877000000|2024-07-25 03:10:00|942.3|937.3|941.7|936.7|942.5|937.5|941.7|936.7|45
1721877300000|2024-07-25 03:15:00|941.8|936.8|942|937|942.1|937.1|940.8|935.8|50
1721877600000|2024-07-25 03:20:00|941.8|936.8|942.7|937.7|942.7|937.7|941.1|936.1|52
1721877900000|2024-07-25 03:25:00|942.6|937.6|943.3|938.3|943.4|938.4|942.3|937.3|53
1721878200000|2024-07-25 03:30:00|943.4|938.4|943.6|938.6|943.9|938.9|942.5|937.5|46
1721878500000|2024-07-25 03:35:00|943.7|938.7|944.6|939.6|944.9|939.9|943.3|938.3|39
1721878800000|2024-07-25 03:40:00|944.7|939.7|945.1|940.1|945.1|940.1|944|939|28
1721879100000|2024-07-25 03:45:00|945.2|940.2|944.8|939.8|945.2|940.2|944.4|939.4|31
1721879400000|2024-07-25 03:50:00|944.7|939.7|944.4|939.4|944.7|939.7|944|939|30
1721879700000|2024-07-25 03:55:00|944.3|939.3|945.1|940.1|945.6|940.6|944.3|939.3|35
1721880000000|2024-07-25 04:00:00|945|940|944.6|939.6|945.1|940.1|944|939|28
1721880300000|2024-07-25 04:05:00|944.8|939.8|944.4|939.4|944.8|939.8|944.2|939.2|29
1721880600000|2024-07-25 04:10:00|944.5|939.5|945.1|940.1|945.2|940.2|944.3|939.3|27
1721880900000|2024-07-25 04:15:00|945.2|940.2|945.7|940.7|945.9|940.9|945.2|940.2|18
1721881200000|2024-07-25 04:20:00|945.8|940.8|945.5|940.5|946.1|941.1|945.1|940.1|22
1721881500000|2024-07-25 04:25:00|945.4|940.4|946.2|941.2|946.4|941.4|945.3|940.3|17
1721881800000|2024-07-25 04:30:00|946.1|941.1|945|940|946.1|941.1|944.8|939.8|23
1721882100000|2024-07-25 04:35:00|945.1|940.1|945.7|940.7|945.7|940.7|945.1|940.1|24
1721882400000|2024-07-25 04:40:00|945.6|940.6|944.4|939.4|945.6|940.6|944.2|939.2|28
1721882700000|2024-07-25 04:45:00|944.5|939.5|944.4|939.4|944.8|939.8|944.2|939.2|18
1721883000000|2024-07-25 04:50:00|944.3|939.3|944.8|939.8|945|940|944.2|939.2|28
1721883300000|2024-07-25 04:55:00|944.9|939.9|944.6|939.6|945.2|940.2|944.5|939.5|25
1721883600000|2024-07-25 05:00:00|944.7|939.7|944.2|939.2|944.9|939.9|943.7|938.7|42
1721883900000|2024-07-25 05:05:00|944.1|939.1|943.9|938.9|944.3|939.3|943.6|938.6|33
1721884200000|2024-07-25 05:10:00|943.7|938.7|944.2|939.2|944.2|939.2|943.5|938.5|19
1721884500000|2024-07-25 05:15:00|944.1|939.1|945|940|945.1|940.1|944|939|19
1721884800000|2024-07-25 05:20:00|944.8|939.8|945|940|945.4|940.4|944.5|939.5|30
1721885100000|2024-07-25 05:25:00|944.9|939.9|944.4|939.4|945|940|944.3|939.3|58
1721885400000|2024-07-25 05:30:00|944.5|939.5|943.3|938.3|944.5|939.5|942.3|937.3|78
1721885700000|2024-07-25 05:35:00|943.2|938.2|943.4|938.4|944.2|939.2|943.1|938.1|62
1721886000000|2024-07-25 05:40:00|943.5|938.5|943.8|938.8|944.4|939.4|943.4|938.4|65
1721886300000|2024-07-25 05:45:00|943.9|938.9|943.2|938.2|943.9|938.9|943|938|51
1721886600000|2024-07-25 05:50:00|943.3|938.3|942.8|937.8|943.5|938.5|942.8|937.8|62
1721886900000|2024-07-25 05:55:00|942.9|937.9|944.5|939.5|944.7|939.7|942.6|937.6|56
1721887200000|2024-07-25 06:00:00|944.7|939.7|945.1|940.1|945.2|940.2|944.2|939.2|86
1721887500000|2024-07-25 06:05:00|945|940|946.2|941.2|946.6|941.6|945|940|77
1721887800000|2024-07-25 06:10:00|946.1|941.1|945.7|940.7|946.1|941.1|944.5|939.5|89
1721888100000|2024-07-25 06:15:00|945.8|940.8|945.2|940.2|945.9|940.9|944.7|939.7|60
1721888400000|2024-07-25 06:20:00|945.4|940.4|945.4|940.4|946.1|941.1|945.1|940.1|68
1721888700000|2024-07-25 06:25:00|945.3|940.3|944.8|939.8|945.5|940.5|944.7|939.7|43
1721889000000|2024-07-25 06:30:00|944.9|939.9|944.1|939.1|945.1|940.1|944|939|64
1721889300000|2024-07-25 06:35:00|944.2|939.2|943.8|938.8|944.4|939.4|943.1|938.1|52
1721889600000|2024-07-25 06:40:00|943.9|938.9|943.2|938.2|944.9|939.9|943.2|938.2|54
1721889900000|2024-07-25 06:45:00|943.3|938.3|943.5|938.5|944.2|939.2|942.8|937.8|46
1721890200000|2024-07-25 06:50:00|943.4|938.4|942.6|937.6|943.4|938.4|941.6|936.6|48
1721890500000|2024-07-25 06:55:00|942.7|937.7|942.5|937.5|942.7|937.7|941.9|936.9|55
1721890800000|2024-07-25 07:00:00|942.3|937.3|941.4|936.4|942.7|937.7|941.4|936.4|63
1721891100000|2024-07-25 07:05:00|941.3|936.3|940.6|935.6|941.6|936.6|940.3|935.3|84
1721891400000|2024-07-25 07:10:00|940.5|935.5|940.5|935.5|941.2|936.2|940|935|51
1721891700000|2024-07-25 07:15:00|940.6|935.6|941.8|936.8|941.8|936.8|940.6|935.6|43
1721892000000|2024-07-25 07:20:00|941.9|936.9|941.7|936.7|943.2|938.2|941.7|936.7|70
1721892300000|2024-07-25 07:25:00|941.8|936.8|942.9|937.9|943.4|938.4|941.4|936.4|72
1721892600000|2024-07-25 07:30:00|942.8|937.8|943.8|938.8|943.8|938.8|942.1|937.1|76
1721892900000|2024-07-25 07:35:00|944|939|944.4|939.4|944.4|939.4|943.3|938.3|66
1721893200000|2024-07-25 07:40:00|944.5|939.5|943.2|938.2|944.5|939.5|942.9|937.9|53
1721893500000|2024-07-25 07:45:00|943.3|938.3|944.1|939.1|944.2|939.2|943.3|938.3|40
1721893800000|2024-07-25 07:50:00|944.3|939.3|944.9|939.9|945.1|940.1|944.2|939.2|50
1721894100000|2024-07-25 07:55:00|945|940|944.4|939.4|945|940|944.2|939.2|44
1721894400000|2024-07-25 08:00:00|944.5|939.5|945.3|940.3|945.4|940.4|944.5|939.5|68
1721894700000|2024-07-25 08:05:00|945.6|940.6|945.9|940.9|945.9|940.9|944.5|939.5|46
1721895000000|2024-07-25 08:10:00|946.1|941.1|947.9|942.9|948.6|943.6|946.1|941.1|75
1721895300000|2024-07-25 08:15:00|948|943|946.6|941.6|948.2|943.2|946.3|941.3|49
1721895600000|2024-07-25 08:20:00|946.9|941.9|947.4|942.4|947.5|942.5|946.9|941.9|48
1721895900000|2024-07-25 08:25:00|947.6|942.6|947|942|948.5|943.5|946.9|941.9|54
1721896200000|2024-07-25 08:30:00|946.9|941.9|947.6|942.6|947.8|942.8|946.5|941.5|58
1721896500000|2024-07-25 08:35:00|947.7|942.7|948.1|943.1|948.1|943.1|946.9|941.9|48
1721896800000|2024-07-25 08:40:00|948.2|943.2|947.5|942.5|948.5|943.5|946.8|941.8|65
1721897100000|2024-07-25 08:45:00|947.6|942.6|946.4|941.4|947.8|942.8|946.1|941.1|57
1721897400000|2024-07-25 08:50:00|946.3|941.3|946|941|946.7|941.7|945.4|940.4|41
1721897700000|2024-07-25 08:55:00|945.9|940.9|944.1|939.1|946|941|943.9|938.9|57
1721898000000|2024-07-25 09:00:00|944.2|939.2|941.6|936.6|944.3|939.3|941.5|936.5|58
1721898300000|2024-07-25 09:05:00|941.7|936.7|942.4|937.4|942.5|937.5|941.4|936.4|38
1721898600000|2024-07-25 09:10:00|942.3|937.3|941.7|936.7|942.5|937.5|941.3|936.3|30
1721898900000|2024-07-25 09:15:00|941.9|936.9|942.5|937.5|942.7|937.7|941.9|936.9|25
1721899200000|2024-07-25 09:20:00|942.4|937.4|941.4|936.4|942.5|937.5|941|936|44
1721899500000|2024-07-25 09:25:00|941.3|936.3|936.6|931.6|941.3|936.3|936.4|931.4|87
1721899800000|2024-07-25 09:30:00|936.5|931.5|937.6|932.6|938.1|933.1|936.2|931.2|57
1721900100000|2024-07-25 09:35:00|937.5|932.5|939.2|934.2|939.4|934.4|937.5|932.5|68
1721900400000|2024-07-25 09:40:00|939.1|934.1|939.3|934.3|939.9|934.9|938.7|933.7|53
1721900700000|2024-07-25 09:45:00|939.2|934.2|938.8|933.8|940.1|935.1|938.6|933.6|28
1721901000000|2024-07-25 09:50:00|938.7|933.7|940|935|940|935|938.7|933.7|29
1721901300000|2024-07-25 09:55:00|940.1|935.1|939|934|940.3|935.3|938.4|933.4|35
1721901600000|2024-07-25 10:00:00|939.1|934.1|938.5|933.5|939.3|934.3|938.2|933.2|37
1721901900000|2024-07-25 10:05:00|938.3|933.3|938.6|933.6|939|934|937.3|932.3|40
1721902200000|2024-07-25 10:10:00|938.7|933.7|939.3|934.3|940.2|935.2|938.6|933.6|37
1721902500000|2024-07-25 10:15:00|939.4|934.4|939.4|934.4|939.6|934.6|938.4|933.4|44
1721902800000|2024-07-25 10:20:00|939.3|934.3|940.1|935.1|940.8|935.8|939.1|934.1|32
1721903100000|2024-07-25 10:25:00|940|935|939.7|934.7|940.5|935.5|939.6|934.6|31
1721903400000|2024-07-25 10:30:00|939.6|934.6|938.8|933.8|939.6|934.6|938.6|933.6|25
1721903700000|2024-07-25 10:35:00|938.9|933.9|939.4|934.4|939.7|934.7|938.8|933.8|41
1721904000000|2024-07-25 10:40:00|939.3|934.3|940.3|935.3|941.3|936.3|939.2|934.2|48
1721904300000|2024-07-25 10:45:00|940.4|935.4|940.1|935.1|940.6|935.6|939.8|934.8|26
1721904600000|2024-07-25 10:50:00|940|935|941.6|936.6|941.6|936.6|939.7|934.7|25
1721904900000|2024-07-25 10:55:00|941.5|936.5|941.9|936.9|942.5|937.5|941.5|936.5|57
1721905200000|2024-07-25 11:00:00|942|937|944|939|944.2|939.2|942|937|50
1721905500000|2024-07-25 11:05:00|943.9|938.9|943.5|938.5|944|939|943|938|43
1721905800000|2024-07-25 11:10:00|943.6|938.6|943.3|938.3|943.8|938.8|943.2|938.2|28
1721906100000|2024-07-25 11:15:00|943.2|938.2|942.9|937.9|943.2|938.2|941.9|936.9|44
1721906400000|2024-07-25 11:20:00|943|938|941|936|943.2|938.2|940.8|935.8|53
1721906700000|2024-07-25 11:25:00|940.9|935.9|939.8|934.8|941.8|936.8|939.7|934.7|48
1721907000000|2024-07-25 11:30:00|939.6|934.6|939.4|934.4|940.4|935.4|938.7|933.7|63
1721907300000|2024-07-25 11:35:00|939.1|934.1|938.6|933.6|939.2|934.2|938.6|933.6|59
1721907600000|2024-07-25 11:40:00|939|934|938.8|933.8|939.5|934.5|938.8|933.8|43
1721907900000|2024-07-25 11:45:00|938.9|933.9|939.9|934.9|940|935|938.5|933.5|55
1721908200000|2024-07-25 11:50:00|940.1|935.1|939.6|934.6|940.5|935.5|939.4|934.4|43
1721908500000|2024-07-25 11:55:00|939.5|934.5|938.1|933.1|939.7|934.7|938.1|933.1|20
1721908800000|2024-07-25 12:00:00|938|933|935.6|930.6|938|933|935.4|930.4|89
1721909100000|2024-07-25 12:05:00|935.7|930.7|936.8|931.8|936.9|931.9|935.7|930.7|73
1721909400000|2024-07-25 12:10:00|937|932|935.8|930.8|937.3|932.3|935.8|930.8|58
1721909700000|2024-07-25 12:15:00|935.9|930.9|934|929|936.5|931.5|934|929|75
1721910000000|2024-07-25 12:20:00|934.1|929.1|938.7|933.7|938.7|933.7|933.6|928.6|177
1721910300000|2024-07-25 12:25:00|938.4|933.4|938.9|933.9|938.9|933.9|936.1|931.1|121
1721910600000|2024-07-25 12:30:00|939.3|934.3|934.5|929.5|939.3|934.3|934.3|929.3|407
1721910900000|2024-07-25 12:35:00|934.8|929.8|935.3|930.3|935.8|930.8|934|929|340
1721911200000|2024-07-25 12:40:00|935.2|930.2|935.9|930.9|936.2|931.2|934.4|929.4|223
1721911500000|2024-07-25 12:45:00|935.8|930.8|935.9|930.9|935.9|930.9|933.2|928.2|118
1721911800000|2024-07-25 12:50:00|935.8|930.8|934.7|929.7|935.8|930.8|933.4|928.4|107
1721912100000|2024-07-25 12:55:00|934.6|929.6|935.7|930.7|935.9|930.9|934.3|929.3|158
1721912400000|2024-07-25 13:00:00|935.8|930.8|937|932|937.8|932.8|934.6|929.6|236
1721912700000|2024-07-25 13:05:00|936.9|931.9|936.6|931.6|938.2|933.2|936|931|243
1721913000000|2024-07-25 13:10:00|936.7|931.7|937.3|932.3|938.5|933.5|936.3|931.3|206
1721913300000|2024-07-25 13:15:00|937.2|932.2|938|933|939|934|936.4|931.4|154
1721913600000|2024-07-25 13:20:00|938.1|933.1|937.9|932.9|939.8|934.8|937.8|932.8|122
1721913900000|2024-07-25 13:25:00|937.7|932.7|937|932|938|933|935.9|930.9|135
1721914200000|2024-07-25 13:30:00|936.5|931.5|939|934|939|934|936|931|287
1721914500000|2024-07-25 13:35:00|939.1|934.1|939.2|934.2|940.9|935.9|938.5|933.5|258
1721914800000|2024-07-25 13:40:00|939.3|934.3|941.4|936.4|941.4|936.4|938.2|933.2|220
1721915100000|2024-07-25 13:45:00|941.3|936.3|940.3|935.3|943.5|938.5|939.5|934.5|242
1721915400000|2024-07-25 13:50:00|940.2|935.2|940.9|935.9|941.4|936.4|939.8|934.8|214
1721915700000|2024-07-25 13:55:00|941|936|942|937|942.2|937.2|940.2|935.2|187
1721916000000|2024-07-25 14:00:00|941.9|936.9|938.5|933.5|942|937|937.6|932.6|282
1721916300000|2024-07-25 14:05:00|938.4|933.4|938.8|933.8|940.3|935.3|937.9|932.9|171
1721916600000|2024-07-25 14:10:00|939|934|939|934|939.5|934.5|937.8|932.8|154
1721916900000|2024-07-25 14:15:00|938.9|933.9|941.3|936.3|941.3|936.3|938.7|933.7|181
1721917200000|2024-07-25 14:20:00|941.2|936.2|943.4|938.4|943.5|938.5|940.6|935.6|186
1721917500000|2024-07-25 14:25:00|943.3|938.3|943.1|938.1|944|939|942.5|937.5|146
1721917800000|2024-07-25 14:30:00|943.2|938.2|941.2|936.2|943.4|938.4|940.7|935.7|165
1721918100000|2024-07-25 14:35:00|941.3|936.3|939|934|941.3|936.3|938.8|933.8|122
1721918400000|2024-07-25 14:40:00|938.8|933.8|939.1|934.1|940.3|935.3|938.1|933.1|109
1721918700000|2024-07-25 14:45:00|939.3|934.3|939.7|934.7|939.7|934.7|938.3|933.3|143
1721919000000|2024-07-25 14:50:00|939.6|934.6|943.1|938.1|943.3|938.3|939|934|180
1721919300000|2024-07-25 14:55:00|943.2|938.2|940.3|935.3|943.2|938.2|940.2|935.2|164
1721919600000|2024-07-25 15:00:00|940.4|935.4|940.3|935.3|941.5|936.5|940.2|935.2|151
1721919900000|2024-07-25 15:05:00|940.2|935.2|939.9|934.9|940.6|935.6|939.6|934.6|139
1721920200000|2024-07-25 15:10:00|940.1|935.1|939.9|934.9|941.5|936.5|939.6|934.6|115
1721920500000|2024-07-25 15:15:00|940|935|941.5|936.5|943.3|938.3|940|935|147
1721920800000|2024-07-25 15:20:00|941.4|936.4|939.6|934.6|941.6|936.6|939.3|934.3|89
1721921100000|2024-07-25 15:25:00|939.7|934.7|938.2|933.2|939.8|934.8|937.8|932.8|101
1721921400000|2024-07-25 15:30:00|938.1|933.1|939|934|939.1|934.1|937.7|932.7|130
1721921700000|2024-07-25 15:35:00|938.9|933.9|940.3|935.3|940.4|935.4|938.3|933.3|94
1721922000000|2024-07-25 15:40:00|940.4|935.4|939.3|934.3|940.5|935.5|938.9|933.9|74
1721922300000|2024-07-25 15:45:00|939.5|934.5|938.8|933.8|940.1|935.1|938.6|933.6|76
1721922600000|2024-07-25 15:50:00|938.7|933.7|939.6|934.6|940|935|938.5|933.5|59
1721922900000|2024-07-25 15:55:00|939.5|934.5|940|935|940|935|938.8|933.8|74
1721923200000|2024-07-25 16:00:00|940.1|935.1|939.6|934.6|940.6|935.6|939.3|934.3|78
1721923500000|2024-07-25 16:05:00|939.5|934.5|939.2|934.2|940|935|938.8|933.8|98
1721923800000|2024-07-25 16:10:00|939.1|934.1|940|935|940|935|938.8|933.8|73
1721924100000|2024-07-25 16:15:00|939.8|934.8|941.7|936.7|941.7|936.7|939.3|934.3|77
1721924400000|2024-07-25 16:20:00|941.6|936.6|942.1|937.1|942.3|937.3|940.1|935.1|88
1721924700000|2024-07-25 16:25:00|942|937|941.6|936.6|942.2|937.2|941.2|936.2|48
1721925000000|2024-07-25 16:30:00|941.5|936.5|941.9|936.9|942.1|937.1|941.2|936.2|64
1721925300000|2024-07-25 16:35:00|942|937|942.1|937.1|942.7|937.7|941.5|936.5|58
1721925600000|2024-07-25 16:40:00|942.2|937.2|941.1|936.1|942.3|937.3|940.5|935.5|47
1721925900000|2024-07-25 16:45:00|941.2|936.2|939.9|934.9|941.4|936.4|939.7|934.7|55
1721926200000|2024-07-25 16:50:00|939.8|934.8|940.1|935.1|940.6|935.6|939.7|934.7|56
1721926500000|2024-07-25 16:55:00|940.2|935.2|941.1|936.1|941.6|936.6|940|935|68
1721926800000|2024-07-25 17:00:00|941.4|936.4|940.6|935.6|941.8|936.8|940|935|103
1721927100000|2024-07-25 17:05:00|940.5|935.5|941.7|936.7|941.8|936.8|940.3|935.3|56
1721927400000|2024-07-25 17:10:00|941.8|936.8|940.9|935.9|942.3|937.3|940.5|935.5|51
1721927700000|2024-07-25 17:15:00|941|936|940.6|935.6|941|936|940.4|935.4|42
1721928000000|2024-07-25 17:20:00|940.7|935.7|940.3|935.3|940.7|935.7|940.2|935.2|46
1721928300000|2024-07-25 17:25:00|940.4|935.4|939.2|934.2|940.5|935.5|939|934|63
1721928600000|2024-07-25 17:30:00|939.1|934.1|939.4|934.4|939.7|934.7|938.9|933.9|81
1721928900000|2024-07-25 17:35:00|939.3|934.3|939.9|934.9|939.9|934.9|939|934|42
1721929200000|2024-07-25 17:40:00|939.7|934.7|939.5|934.5|939.9|934.9|939.3|934.3|27
1721929500000|2024-07-25 17:45:00|939.6|934.6|939.4|934.4|939.7|934.7|938.9|933.9|35
1721929800000|2024-07-25 17:50:00|939.3|934.3|939.4|934.4|939.9|934.9|939.2|934.2|33
1721930100000|2024-07-25 17:55:00|939.3|934.3|940.1|935.1|940.1|935.1|939.3|934.3|32
1721930400000|2024-07-25 18:00:00|940.2|935.2|939.9|934.9|940.4|935.4|939.8|934.8|44
1721930700000|2024-07-25 18:05:00|939.8|934.8|939.1|934.1|940|935|938.9|933.9|45
1721931000000|2024-07-25 18:10:00|939.2|934.2|939.4|934.4|939.6|934.6|939.1|934.1|31
1721931300000|2024-07-25 18:15:00|939.5|934.5|939.7|934.7|939.8|934.8|939.4|934.4|41
1721931600000|2024-07-25 18:20:00|939.8|934.8|939.7|934.7|940.1|935.1|939.7|934.7|39
1721931900000|2024-07-25 18:25:00|939.8|934.8|939.9|934.9|940.4|935.4|939.7|934.7|41
1721932200000|2024-07-25 18:30:00|940|935|940.6|935.6|940.9|935.9|939.9|934.9|45
1721932500000|2024-07-25 18:35:00|940.7|935.7|940.4|935.4|940.9|935.9|940.3|935.3|28
1721932800000|2024-07-25 18:40:00|940.3|935.3|940|935|940.6|935.6|940|935|32
1721933100000|2024-07-25 18:45:00|940.1|935.1|939.2|934.2|940.2|935.2|939|934|35
1721933400000|2024-07-25 18:50:00|939.3|934.3|939.4|934.4|939.6|934.6|939|934|44
1721933700000|2024-07-25 18:55:00|939.5|934.5|939.3|934.3|939.7|934.7|939.3|934.3|20
1721934000000|2024-07-25 19:00:00|939.4|934.4|938.9|933.9|939.5|934.5|938.8|933.8|23
1721934300000|2024-07-25 19:05:00|938.8|933.8|939.3|934.3|939.3|934.3|938.8|933.8|39
1721934600000|2024-07-25 19:10:00|939.2|934.2|939.2|934.2|939.3|934.3|938.8|933.8|33
1721934900000|2024-07-25 19:15:00|939.3|934.3|940.1|935.1|940.1|935.1|939.2|934.2|36
1721935200000|2024-07-25 19:20:00|940|935|941.1|936.1|941.1|936.1|939.9|934.9|35
1721935500000|2024-07-25 19:25:00|941|936|942.2|937.2|942.3|937.3|941|936|40
1721935800000|2024-07-25 19:30:00|942.1|937.1|942.2|937.2|942.9|937.9|942|937|34
1721936100000|2024-07-25 19:35:00|942.1|937.1|941.6|936.6|942.4|937.4|941.1|936.1|39
1721936400000|2024-07-25 19:40:00|941.9|936.9|941.6|936.6|942|937|941.5|936.5|32
1721936700000|2024-07-25 19:45:00|941.5|936.5|941.6|936.6|941.8|936.8|941.1|936.1|39
1721937000000|2024-07-25 19:50:00|941.5|936.5|940.8|935.8|941.5|936.5|940.7|935.7|32
1721937300000|2024-07-25 19:55:00|940.7|935.7|940.7|935.7|941.2|936.2|940.5|935.5|25
1721937600000|2024-07-25 20:00:00|940.8|935.8|940.5|935.5|940.8|935.8|940|935|17
1721937900000|2024-07-25 20:05:00|940.4|935.4|940|935|940.5|935.5|939.9|934.9|20
1721938200000|2024-07-25 20:10:00|940.1|935.1|940|935|940.5|935.5|940|935|28
1721938500000|2024-07-25 20:15:00|939.9|934.9|939.4|934.4|939.9|934.9|939.4|934.4|10
1721938800000|2024-07-25 20:20:00|939.5|934.5|939.5|934.5|939.7|934.7|939.2|934.2|18
1721939100000|2024-07-25 20:25:00|939.6|934.6|939.7|934.7|940|935|939.5|934.5|19
1721939400000|2024-07-25 20:30:00|939.9|934.9|939.7|934.7|940|935|939.5|934.5|14
1721939700000|2024-07-25 20:35:00|939.6|934.6|939.9|934.9|940|935|939.4|934.4|15
1721940000000|2024-07-25 20:40:00|939.8|934.8|940.2|935.2|940.4|935.4|939.8|934.8|24
1721940300000|2024-07-25 20:45:00|940.3|935.3|939.7|934.7|940.3|935.3|939.3|934.3|21
1721940600000|2024-07-25 20:50:00|939.6|934.6|938.9|933.9|940.1|935.1|938.5|933.5|24
1721940900000|2024-07-25 20:55:00|939.2|934.2|939.7|934.7|939.7|934.7|939.2|934.2|19
1721944800000|2024-07-25 22:00:00|938.6|933.6|938.5|933.5|939.1|934.1|938.4|933.4|14
1721945100000|2024-07-25 22:05:00|938.4|933.4|938.7|933.7|938.7|933.7|938.4|933.4|4
1721945400000|2024-07-25 22:10:00|938.6|933.6|937.4|932.4|939|934|937.4|932.4|19
1721945700000|2024-07-25 22:15:00|937.5|932.5|937.6|932.6|938.3|933.3|937.4|932.4|26
1721946000000|2024-07-25 22:20:00|937.4|932.4|937.4|932.4|937.7|932.7|937.3|932.3|22
1721946300000|2024-07-25 22:25:00|937.3|932.3|936.7|931.7|937.6|932.6|936.7|931.7|24
1721946600000|2024-07-25 22:30:00|936.9|931.9|937.6|932.6|938|933|936.9|931.9|14
1721946900000|2024-07-25 22:35:00|937.8|932.8|937.7|932.7|937.8|932.8|937.3|932.3|11
1721947200000|2024-07-25 22:40:00|937.9|932.9|937.9|932.9|938.2|933.2|937.8|932.8|9
1721947500000|2024-07-25 22:45:00|938.1|933.1|937.8|932.8|938.1|933.1|937.7|932.7|7
1721947800000|2024-07-25 22:50:00|937.9|932.9|937.8|932.8|937.9|932.9|937.7|932.7|6
1721948100000|2024-07-25 22:55:00|937.9|932.9|938|933|938|933|937.8|932.8|4
1721948400000|2024-07-25 23:00:00|938.1|933.1|938.7|933.7|938.8|933.8|938|933|16
1721948700000|2024-07-25 23:05:00|938.6|933.6|938.6|933.6|938.8|933.8|938.5|933.5|9
1721949000000|2024-07-25 23:10:00|938.5|933.5|938.4|933.4|938.6|933.6|938.3|933.3|25
1721949300000|2024-07-25 23:15:00|938.3|933.3|938.2|933.2|938.4|933.4|938.1|933.1|11
1721949600000|2024-07-25 23:20:00|938.1|933.1|938.2|933.2|938.5|933.5|938.1|933.1|7
1721949900000|2024-07-25 23:25:00|938.1|933.1|938.9|933.9|939.1|934.1|938.1|933.1|13
1721950200000|2024-07-25 23:30:00|938.8|933.8|938.7|933.7|938.9|933.9|938.4|933.4|21
1721950500000|2024-07-25 23:35:00|938.8|933.8|939.5|934.5|939.6|934.6|938.7|933.7|15
1721950800000|2024-07-25 23:40:00|939.4|934.4|939.5|934.5|939.6|934.6|939.3|934.3|10
1721951100000|2024-07-25 23:45:00|939.4|934.4|938.8|933.8|939.5|934.5|938.8|933.8|25
1721951400000|2024-07-25 23:50:00|938.9|933.9|939.1|934.1|939.2|934.2|938.9|933.9|10
1721951700000|2024-07-25 23:55:00|939|934|938.5|933.5|939|934|938.5|933.5|22
1721952000000|2024-07-26 00:00:00|938.7|933.7|939.3|934.3|939.6|934.6|938.6|933.6|41
1721952300000|2024-07-26 00:05:00|939.2|934.2|939.7|934.7|939.9|934.9|939.1|934.1|32
1721952600000|2024-07-26 00:10:00|939.6|934.6|939.2|934.2|939.7|934.7|939.1|934.1|30
1721952900000|2024-07-26 00:15:00|939.1|934.1|939.5|934.5|939.9|934.9|938.9|933.9|30
1721953200000|2024-07-26 00:20:00|939.6|934.6|939.5|934.5|939.7|934.7|939.5|934.5|16
1721953500000|2024-07-26 00:25:00|939.4|934.4|939.3|934.3|939.6|934.6|939|934|21
1721953800000|2024-07-26 00:30:00|939.4|934.4|939.2|934.2|939.6|934.6|939|934|23
1721954100000|2024-07-26 00:35:00|939|934|939.6|934.6|939.6|934.6|938.7|933.7|25
1721954400000|2024-07-26 00:40:00|939.7|934.7|939.4|934.4|939.9|934.9|939.2|934.2|21
1721954700000|2024-07-26 00:45:00|939.2|934.2|939|934|939.5|934.5|938.8|933.8|39
1721955000000|2024-07-26 00:50:00|939.1|934.1|938.5|933.5|939.2|934.2|938.5|933.5|42
1721955300000|2024-07-26 00:55:00|938.8|933.8|938.7|933.7|938.8|933.8|938.2|933.2|45
1721955600000|2024-07-26 01:00:00|938.6|933.6|937.9|932.9|938.8|933.8|937.3|932.3|110
1721955900000|2024-07-26 01:05:00|937.8|932.8|937.1|932.1|938|933|936.3|931.3|101
1721956200000|2024-07-26 01:10:00|937.2|932.2|938.9|933.9|939|934|936.9|931.9|78
1721956500000|2024-07-26 01:15:00|939|934|938.8|933.8|939.6|934.6|938.5|933.5|74
1721956800000|2024-07-26 01:20:00|938.7|933.7|939.5|934.5|939.5|934.5|938.6|933.6|47
1721957100000|2024-07-26 01:25:00|939.6|934.6|940.6|935.6|940.8|935.8|939.4|934.4|48
1721957400000|2024-07-26 01:30:00|940.5|935.5|941.9|936.9|941.9|936.9|940.4|935.4|99
1721957700000|2024-07-26 01:35:00|941.8|936.8|942.2|937.2|942.5|937.5|941.4|936.4|82
1721958000000|2024-07-26 01:40:00|942.1|937.1|943.1|938.1|943.2|938.2|941.7|936.7|86
1721958300000|2024-07-26 01:45:00|943.2|938.2|943.7|938.7|943.8|938.8|942.5|937.5|77
1721958600000|2024-07-26 01:50:00|943.6|938.6|943.9|938.9|944.1|939.1|943.5|938.5|59
1721958900000|2024-07-26 01:55:00|944|939|944.9|939.9|945.1|940.1|943.8|938.8|68
1721959200000|2024-07-26 02:00:00|944.8|939.8|943.6|938.6|944.8|939.8|943.4|938.4|53
1721959500000|2024-07-26 02:05:00|943.7|938.7|944.6|939.6|944.9|939.9|943.5|938.5|66
1721959800000|2024-07-26 02:10:00|944.5|939.5|944.5|939.5|944.6|939.6|944|939|50
1721960100000|2024-07-26 02:15:00|944.6|939.6|945.2|940.2|945.3|940.3|944.5|939.5|35
1721960400000|2024-07-26 02:20:00|945.1|940.1|944.8|939.8|945.4|940.4|944.5|939.5|33
1721960700000|2024-07-26 02:25:00|944.9|939.9|945|940|945.2|940.2|944.7|939.7|20
1721961000000|2024-07-26 02:30:00|945.1|940.1|945.2|940.2|945.3|940.3|944.7|939.7|52
1721961300000|2024-07-26 02:35:00|945.1|940.1|944.3|939.3|945.1|940.1|944.2|939.2|37
1721961600000|2024-07-26 02:40:00|944.2|939.2|944.4|939.4|944.6|939.6|944.1|939.1|29
1721961900000|2024-07-26 02:45:00|944.5|939.5|944.9|939.9|945.3|940.3|944.3|939.3|47
1721962200000|2024-07-26 02:50:00|945|940|944.4|939.4|945.2|940.2|944.2|939.2|47
1721962500000|2024-07-26 02:55:00|944.3|939.3|943.5|938.5|944.5|939.5|943.3|938.3|32
1721962800000|2024-07-26 03:00:00|943.4|938.4|944|939|944.5|939.5|943.4|938.4|65
1721963100000|2024-07-26 03:05:00|943.9|938.9|943.1|938.1|944|939|943.1|938.1|36
1721963400000|2024-07-26 03:10:00|943.3|938.3|943.8|938.8|944.1|939.1|943.3|938.3|34
1721963700000|2024-07-26 03:15:00|943.7|938.7|944.7|939.7|945|940|943.7|938.7|50
1721964000000|2024-07-26 03:20:00|944.8|939.8|944.5|939.5|945.1|940.1|944.1|939.1|63
1721964300000|2024-07-26 03:25:00|944.6|939.6|944.2|939.2|945.1|940.1|944.1|939.1|47
1721964600000|2024-07-26 03:30:00|944.1|939.1|943.8|938.8|944.3|939.3|943.6|938.6|33
1721964900000|2024-07-26 03:35:00|943.9|938.9|943.6|938.6|944.1|939.1|943.3|938.3|33
1721965200000|2024-07-26 03:40:00|943.5|938.5|943|938|943.7|938.7|942.9|937.9|36
1721965500000|2024-07-26 03:45:00|943.1|938.1|943.4|938.4|943.4|938.4|943|938|27
1721965800000|2024-07-26 03:50:00|943.3|938.3|943.6|938.6|943.6|938.6|943.3|938.3|25
1721966100000|2024-07-26 03:55:00|943.7|938.7|943|938|943.7|938.7|942.9|937.9|24
1721966400000|2024-07-26 04:00:00|943.1|938.1|943.6|938.6|943.6|938.6|943|938|20
1721966700000|2024-07-26 04:05:00|943.5|938.5|944|939|944|939|943.5|938.5|24
1721967000000|2024-07-26 04:10:00|943.9|938.9|943.6|938.6|943.9|938.9|943.5|938.5|22
1721967300000|2024-07-26 04:15:00|943.7|938.7|943.8|938.8|943.8|938.8|943.4|938.4|28
1721967600000|2024-07-26 04:20:00|943.7|938.7|944.1|939.1|944.1|939.1|943.6|938.6|17
1721967900000|2024-07-26 04:25:00|944|939|944.1|939.1|944.2|939.2|943.7|938.7|26
1721968200000|2024-07-26 04:30:00|944.2|939.2|943.9|938.9|944.2|939.2|943.7|938.7|30
1721968500000|2024-07-26 04:35:00|943.8|938.8|943.9|938.9|944|939|943.6|938.6|25
1721968800000|2024-07-26 04:40:00|943.8|938.8|943.5|938.5|944.3|939.3|943.5|938.5|36
1721969100000|2024-07-26 04:45:00|943.6|938.6|944|939|944|939|943.5|938.5|25
1721969400000|2024-07-26 04:50:00|943.9|938.9|943.7|938.7|944|939|943.7|938.7|18
1721969700000|2024-07-26 04:55:00|943.8|938.8|943|938|943.9|938.9|943|938|18
1721970000000|2024-07-26 05:00:00|942.9|937.9|942.7|937.7|942.9|937.9|941.9|936.9|41
1721970300000|2024-07-26 05:05:00|942.6|937.6|943.4|938.4|943.5|938.5|942.6|937.6|32
1721970600000|2024-07-26 05:10:00|943.2|938.2|943|938|943.4|938.4|943|938|24
1721970900000|2024-07-26 05:15:00|943.1|938.1|942.7|937.7|943.2|938.2|942.4|937.4|18
1721971200000|2024-07-26 05:20:00|942.8|937.8|943.2|938.2|943.3|938.3|942.8|937.8|24
1721971500000|2024-07-26 05:25:00|943.1|938.1|944.2|939.2|944.3|939.3|943.1|938.1|33
1721971800000|2024-07-26 05:30:00|944.3|939.3|944.2|939.2|944.7|939.7|944|939|40
1721972100000|2024-07-26 05:35:00|944.5|939.5|944.3|939.3|944.8|939.8|944.2|939.2|40
1721972400000|2024-07-26 05:40:00|944.2|939.2|944.2|939.2|944.9|939.9|944|939|39
1721972700000|2024-07-26 05:45:00|944|939|944.6|939.6|944.8|939.8|943.9|938.9|36
1721973000000|2024-07-26 05:50:00|944.9|939.9|944.4|939.4|944.9|939.9|944.3|939.3|32
1721973300000|2024-07-26 05:55:00|944.3|939.3|944.9|939.9|945.2|940.2|944.2|939.2|33
1721973600000|2024-07-26 06:00:00|945.1|940.1|943.3|938.3|945.3|940.3|943.2|938.2|48
1721973900000|2024-07-26 06:05:00|943.5|938.5|943.3|938.3|943.7|938.7|942.4|937.4|37
1721974200000|2024-07-26 06:10:00|943.4|938.4|942.4|937.4|943.4|938.4|942.1|937.1|45
1721974500000|2024-07-26 06:15:00|942.5|937.5|940.4|935.4|942.5|937.5|940.4|935.4|36
1721974800000|2024-07-26 06:20:00|940.8|935.8|941|936|941.1|936.1|940.2|935.2|50
1721975100000|2024-07-26 06:25:00|941.1|936.1|940.9|935.9|941.5|936.5|940.8|935.8|35
1721975400000|2024-07-26 06:30:00|940.8|935.8|939.9|934.9|940.8|935.8|939.5|934.5|39
1721975700000|2024-07-26 06:35:00|940.3|935.3|939.7|934.7|940.4|935.4|939.7|934.7|22
1721976000000|2024-07-26 06:40:00|939.5|934.5|939.6|934.6|939.8|934.8|939|934|35
1721976300000|2024-07-26 06:45:00|939.5|934.5|940.5|935.5|940.8|935.8|939.1|934.1|47
1721976600000|2024-07-26 06:50:00|940.6|935.6|939.6|934.6|941.2|936.2|939.6|934.6|50
1721976900000|2024-07-26 06:55:00|939.5|934.5|938.6|933.6|939.7|934.7|938.6|933.6|42
1721977200000|2024-07-26 07:00:00|938.7|933.7|939.2|934.2|939.7|934.7|938|933|47
1721977500000|2024-07-26 07:05:00|939.3|934.3|938.3|933.3|939.5|934.5|938.1|933.1|35
1721977800000|2024-07-26 07:10:00|938.6|933.6|938.3|933.3|938.8|933.8|937.7|932.7|48
1721978100000|2024-07-26 07:15:00|938.4|933.4|937.2|932.2|938.6|933.6|937|932|44
1721978400000|2024-07-26 07:20:00|937.3|932.3|937.4|932.4|938|933|936.8|931.8|47
1721978700000|2024-07-26 07:25:00|937.5|932.5|937.1|932.1|937.7|932.7|936.3|931.3|51
1721979000000|2024-07-26 07:30:00|937.3|932.3|936.2|931.2|938|933|936.2|931.2|65
1721979300000|2024-07-26 07:35:00|936.3|931.3|936.6|931.6|936.6|931.6|936.1|931.1|47
1721979600000|2024-07-26 07:40:00|936.8|931.8|936.4|931.4|937.5|932.5|936.3|931.3|59
1721979900000|2024-07-26 07:45:00|936.5|931.5|936.4|931.4|936.9|931.9|936.1|931.1|49
1721980200000|2024-07-26 07:50:00|936.5|931.5|937.4|932.4|937.4|932.4|936.4|931.4|44
1721980500000|2024-07-26 07:55:00|937.5|932.5|937.7|932.7|938.2|933.2|937.4|932.4|48
1721980800000|2024-07-26 08:00:00|937.8|932.8|938.5|933.5|938.8|933.8|937.7|932.7|58
1721981100000|2024-07-26 08:05:00|938.3|933.3|938.9|933.9|939.6|934.6|938.1|933.1|43
1721981400000|2024-07-26 08:10:00|939.1|934.1|938.2|933.2|939.2|934.2|938.2|933.2|37
1721981700000|2024-07-26 08:15:00|938.3|933.3|938.6|933.6|939|934|938.2|933.2|29
1721982000000|2024-07-26 08:20:00|938.4|933.4|938.5|933.5|938.7|933.7|937.8|932.8|43
1721982300000|2024-07-26 08:25:00|938.6|933.6|938.3|933.3|939|934|938.3|933.3|39
1721982600000|2024-07-26 08:30:00|938.2|933.2|937.7|932.7|938.6|933.6|937.7|932.7|31
1721982900000|2024-07-26 08:35:00|937.5|932.5|936.3|931.3|937.6|932.6|936.3|931.3|25
1721983200000|2024-07-26 08:40:00|936.2|931.2|937.8|932.8|937.8|932.8|936.2|931.2|38
1721983500000|2024-07-26 08:45:00|937.9|932.9|936.6|931.6|938.3|933.3|936.6|931.6|48
1721983800000|2024-07-26 08:50:00|936.7|931.7|937.4|932.4|937.6|932.6|936.7|931.7|39
1721984100000|2024-07-26 08:55:00|937.3|932.3|938.1|933.1|938.4|933.4|937.3|932.3|40
1721984400000|2024-07-26 09:00:00|937.9|932.9|937|932|937.9|932.9|936.9|931.9|24
1721984700000|2024-07-26 09:05:00|936.9|931.9|938.1|933.1|938.1|933.1|936.9|931.9|42
1721985000000|2024-07-26 09:10:00|938|933|938|933|938.7|933.7|937.9|932.9|26
1721985300000|2024-07-26 09:15:00|938.2|933.2|936.8|931.8|938.3|933.3|936.8|931.8|37
1721985600000|2024-07-26 09:20:00|936.9|931.9|936.7|931.7|937.1|932.1|936.4|931.4|31
1721985900000|2024-07-26 09:25:00|936.8|931.8|937.7|932.7|937.9|932.9|936.8|931.8|39
1721986200000|2024-07-26 09:30:00|937.8|932.8|938.3|933.3|938.7|933.7|937.8|932.8|34
1721986500000|2024-07-26 09:35:00|938.5|933.5|938.2|933.2|938.9|933.9|938|933|37
1721986800000|2024-07-26 09:40:00|938.1|933.1|940.9|935.9|941|936|938.1|933.1|51
1721987100000|2024-07-26 09:45:00|941.1|936.1|939|934|941.2|936.2|939|934|32
1721987400000|2024-07-26 09:50:00|939.1|934.1|939.5|934.5|939.8|934.8|938.9|933.9|34
1721987700000|2024-07-26 09:55:00|939.4|934.4|939.4|934.4|939.8|934.8|939.1|934.1|42
1721988000000|2024-07-26 10:00:00|939.5|934.5|939.1|934.1|939.7|934.7|939|934|33
1721988300000|2024-07-26 10:05:00|939.4|934.4|938.2|933.2|939.4|934.4|937.9|932.9|33
1721988600000|2024-07-26 10:10:00|938.1|933.1|938.6|933.6|938.9|933.9|937.6|932.6|29
1721988900000|2024-07-26 10:15:00|938.5|933.5|938.5|933.5|938.8|933.8|938.4|933.4|25
1721989200000|2024-07-26 10:20:00|938.6|933.6|938.6|933.6|939.3|934.3|938.4|933.4|37
1721989500000|2024-07-26 10:25:00|938.7|933.7|938.5|933.5|939.6|934.6|938.5|933.5|30
1721989800000|2024-07-26 10:30:00|938.6|933.6|938.8|933.8|939.5|934.5|938.6|933.6|26
1721990100000|2024-07-26 10:35:00|939|934|938.8|933.8|939.1|934.1|938.7|933.7|18
1721990400000|2024-07-26 10:40:00|938.7|933.7|938.2|933.2|938.8|933.8|937.9|932.9|28
1721990700000|2024-07-26 10:45:00|938.1|933.1|938|933|938.4|933.4|938|933|19
1721991000000|2024-07-26 10:50:00|938.2|933.2|938|933|938.3|933.3|937.9|932.9|23
1721991300000|2024-07-26 10:55:00|937.9|932.9|935.9|930.9|937.9|932.9|935.9|930.9|26
1721991600000|2024-07-26 11:00:00|936|931|936.1|931.1|936.9|931.9|936|931|35
1721991900000|2024-07-26 11:05:00|936.2|931.2|935.9|930.9|936.4|931.4|935.9|930.9|23
1721992200000|2024-07-26 11:10:00|935.8|930.8|936.3|931.3|936.5|931.5|935.6|930.6|20
1721992500000|2024-07-26 11:15:00|936.4|931.4|937|932|937|932|936.2|931.2|31
1721992800000|2024-07-26 11:20:00|937.1|932.1|937|932|937.3|932.3|937|932|10
1721993100000|2024-07-26 11:25:00|936.9|931.9|936.1|931.1|936.9|931.9|935.8|930.8|29
1721993400000|2024-07-26 11:30:00|936|931|935.9|930.9|936.4|931.4|935.7|930.7|34
1721993700000|2024-07-26 11:35:00|935.8|930.8|935.9|930.9|936.1|931.1|935.1|930.1|25
1721994000000|2024-07-26 11:40:00|935.8|930.8|935.5|930.5|936.3|931.3|935.5|930.5|47
1721994300000|2024-07-26 11:45:00|935.6|930.6|935.8|930.8|935.9|930.9|935.5|930.5|25
1721994600000|2024-07-26 11:50:00|935.9|930.9|934.9|929.9|936.2|931.2|934.9|929.9|41
1721994900000|2024-07-26 11:55:00|934.8|929.8|935.6|930.6|935.8|930.8|934.8|929.8|36
1721995200000|2024-07-26 12:00:00|935.5|930.5|936.1|931.1|936.1|931.1|934.6|929.6|60
1721995500000|2024-07-26 12:05:00|936.2|931.2|935.8|930.8|937.1|932.1|935.7|930.7|64
1721995800000|2024-07-26 12:10:00|935.7|930.7|935.5|930.5|935.8|930.8|935.2|930.2|35
1721996100000|2024-07-26 12:15:00|935.4|930.4|933.5|928.5|935.4|930.4|932.7|927.7|63
1721996400000|2024-07-26 12:20:00|933.3|928.3|933.8|928.8|934.2|929.2|931.9|926.9|95
1721996700000|2024-07-26 12:25:00|933.7|928.7|934.5|929.5|934.8|929.8|932.9|927.9|72
1721997000000|2024-07-26 12:30:00|934.3|929.3|936.7|931.7|936.8|931.8|933.6|928.6|389
1721997300000|2024-07-26 12:35:00|936.8|931.8|935.5|930.5|937|932|934|929|221
1721997600000|2024-07-26 12:40:00|935.4|930.4|934.7|929.7|936.4|931.4|934.6|929.6|141
1721997900000|2024-07-26 12:45:00|934.6|929.6|936.1|931.1|937.4|932.4|934.4|929.4|97
1721998200000|2024-07-26 12:50:00|936|931|936.9|931.9|937.7|932.7|935.8|930.8|134
1721998500000|2024-07-26 12:55:00|937|932|939.1|934.1|939.5|934.5|937|932|119
1721998800000|2024-07-26 13:00:00|939.2|934.2|938.1|933.1|939.5|934.5|937.2|932.2|201
1721999100000|2024-07-26 13:05:00|938|933|938.9|933.9|939.1|934.1|937.3|932.3|167
1721999400000|2024-07-26 13:10:00|939|934|939.7|934.7|940.4|935.4|938.3|933.3|145
1721999700000|2024-07-26 13:15:00|939.6|934.6|939.1|934.1|939.6|934.6|937.9|932.9|116
1722000000000|2024-07-26 13:20:00|938.9|933.9|939.2|934.2|939.9|934.9|938.5|933.5|118
1722000300000|2024-07-26 13:25:00|939.3|934.3|937.9|932.9|939.8|934.8|937.2|932.2|111
1722000600000|2024-07-26 13:30:00|938|933|939.4|934.4|939.6|934.6|936.1|931.1|196
1722000900000|2024-07-26 13:35:00|939.3|934.3|939.8|934.8|940.4|935.4|939.2|934.2|186
1722001200000|2024-07-26 13:40:00|939.7|934.7|939.1|934.1|939.7|934.7|936.6|931.6|198
1722001500000|2024-07-26 13:45:00|939.2|934.2|937.1|932.1|939.2|934.2|936.8|931.8|154
1722001800000|2024-07-26 13:50:00|937.2|932.2|937.1|932.1|937.6|932.6|936.4|931.4|135
1722002100000|2024-07-26 13:55:00|937|932|937.6|932.6|938|933|936.8|931.8|96
1722002400000|2024-07-26 14:00:00|937.7|932.7|937.8|932.8|938.3|933.3|936.3|931.3|200
1722002700000|2024-07-26 14:05:00|937.7|932.7|936.6|931.6|938|933|935.9|930.9|163
1722003000000|2024-07-26 14:10:00|936.5|931.5|938.3|933.3|939.1|934.1|936.5|931.5|181
1722003300000|2024-07-26 14:15:00|938.2|933.2|936|931|938.3|933.3|936|931|148
1722003600000|2024-07-26 14:20:00|936.1|931.1|936.4|931.4|937.1|932.1|935.7|930.7|177
1722003900000|2024-07-26 14:25:00|936.3|931.3|935.4|930.4|936.3|931.3|934.9|929.9|143
1722004200000|2024-07-26 14:30:00|935.3|930.3|931.6|926.6|935.4|930.4|931.3|926.3|181
1722004500000|2024-07-26 14:35:00|931.7|926.7|931.9|926.9|932.7|927.7|930.8|925.8|191
1722004800000|2024-07-26 14:40:00|932|927|933.6|928.6|933.9|928.9|932|927|125
1722005100000|2024-07-26 14:45:00|933.5|928.5|933.2|928.2|934|929|932.2|927.2|155
1722005400000|2024-07-26 14:50:00|933.1|928.1|932|927|933.2|928.2|930.9|925.9|121
1722005700000|2024-07-26 14:55:00|931.8|926.8|934|929|934.1|929.1|931.8|926.8|136
1722006000000|2024-07-26 15:00:00|933.9|928.9|935.3|930.3|935.7|930.7|933.6|928.6|137
1722006300000|2024-07-26 15:05:00|935.2|930.2|936|931|936.6|931.6|935.1|930.1|101
1722006600000|2024-07-26 15:10:00|935.8|930.8|935.3|930.3|936.3|931.3|934.4|929.4|74
1722006900000|2024-07-26 15:15:00|935.1|930.1|936.1|931.1|936.3|931.3|934.2|929.2|91
1722007200000|2024-07-26 15:20:00|936|931|936.4|931.4|936.4|931.4|935.3|930.3|74
1722007500000|2024-07-26 15:25:00|936.5|931.5|936.4|931.4|938|933|936.1|931.1|92
1722007800000|2024-07-26 15:30:00|936.3|931.3|936.4|931.4|936.9|931.9|936.1|931.1|91
1722008100000|2024-07-26 15:35:00|936.8|931.8|937.8|932.8|938|933|936.6|931.6|74
1722008400000|2024-07-26 15:40:00|937.7|932.7|938.2|933.2|938.5|933.5|937.6|932.6|64
1722008700000|2024-07-26 15:45:00|938.1|933.1|938.2|933.2|938.4|933.4|937.6|932.6|48
1722009000000|2024-07-26 15:50:00|938.3|933.3|938.5|933.5|939.4|934.4|938.2|933.2|51
1722009300000|2024-07-26 15:55:00|938.3|933.3|938.3|933.3|938.7|933.7|937.8|932.8|57
1722009600000|2024-07-26 16:00:00|938.2|933.2|938.8|933.8|939|934|937.9|932.9|63
1722009900000|2024-07-26 16:05:00|938.7|933.7|938.2|933.2|939|934|937.8|932.8|36
1722010200000|2024-07-26 16:10:00|938.1|933.1|938.4|933.4|938.6|933.6|937.4|932.4|52
1722010500000|2024-07-26 16:15:00|938.3|933.3|939.6|934.6|939.8|934.8|938.1|933.1|56
1722010800000|2024-07-26 16:20:00|939.5|934.5|939.5|934.5|940.1|935.1|939.1|934.1|56
1722011100000|2024-07-26 16:25:00|939.4|934.4|939.4|934.4|940.1|935.1|939.1|934.1|39
1722011400000|2024-07-26 16:30:00|939.3|934.3|939.1|934.1|939.6|934.6|938.8|933.8|42
1722011700000|2024-07-26 16:35:00|939.2|934.2|938.9|933.9|939.4|934.4|938.7|933.7|53
1722012000000|2024-07-26 16:40:00|939.1|934.1|940.5|935.5|940.6|935.6|938.8|933.8|53
1722012300000|2024-07-26 16:45:00|940.6|935.6|940.1|935.1|940.9|935.9|940|935|41
1722012600000|2024-07-26 16:50:00|940.2|935.2|941.2|936.2|941.4|936.4|940.1|935.1|44
1722012900000|2024-07-26 16:55:00|941.3|936.3|941.8|936.8|941.8|936.8|941.3|936.3|42
1722013200000|2024-07-26 17:00:00|941.7|936.7|940.4|935.4|942.2|937.2|939.9|934.9|92
1722013500000|2024-07-26 17:05:00|940.3|935.3|939.4|934.4|940.8|935.8|939.2|934.2|82
1722013800000|2024-07-26 17:10:00|939.5|934.5|939.6|934.6|940.1|935.1|939.2|934.2|38
1722014100000|2024-07-26 17:15:00|939.5|934.5|939.3|934.3|939.7|934.7|939.1|934.1|24
1722014400000|2024-07-26 17:20:00|939.2|934.2|939.3|934.3|939.6|934.6|938.9|933.9|32
1722014700000|2024-07-26 17:25:00|939.4|934.4|938.8|933.8|939.6|934.6|938.7|933.7|36
1722015000000|2024-07-26 17:30:00|938.9|933.9|938.6|933.6|939.4|934.4|938.4|933.4|33
1722015300000|2024-07-26 17:35:00|938.5|933.5|938.5|933.5|938.8|933.8|938.3|933.3|36
1722015600000|2024-07-26 17:40:00|938.4|933.4|938.3|933.3|938.5|933.5|937.8|932.8|33
1722015900000|2024-07-26 17:45:00|938.2|933.2|938.5|933.5|939.2|934.2|938|933|47
1722016200000|2024-07-26 17:50:00|938.6|933.6|939|934|939|934|938.4|933.4|38
1722016500000|2024-07-26 17:55:00|938.9|933.9|938.5|933.5|938.9|933.9|938.4|933.4|22
1722016800000|2024-07-26 18:00:00|938.6|933.6|938.7|933.7|939|934|938.5|933.5|32
1722017100000|2024-07-26 18:05:00|938.6|933.6|939|934|939|934|938.5|933.5|30
1722017400000|2024-07-26 18:10:00|939.2|934.2|939.2|934.2|939.5|934.5|939.1|934.1|17
1722017700000|2024-07-26 18:15:00|939.3|934.3|938.8|933.8|939.6|934.6|938.8|933.8|30
1722018000000|2024-07-26 18:20:00|938.9|933.9|938.9|933.9|939.1|934.1|938.8|933.8|28
1722018300000|2024-07-26 18:25:00|938.8|933.8|939|934|939.2|934.2|938.8|933.8|24
1722018600000|2024-07-26 18:30:00|938.9|933.9|939|934|939.5|934.5|938.7|933.7|23
1722018900000|2024-07-26 18:35:00|939.1|934.1|939.9|934.9|940|935|939|934|20
1722019200000|2024-07-26 18:40:00|939.8|934.8|939.3|934.3|939.8|934.8|938.5|933.5|41
1722019500000|2024-07-26 18:45:00|939.4|934.4|938.8|933.8|939.5|934.5|938.6|933.6|31
1722019800000|2024-07-26 18:50:00|938.6|933.6|937.8|932.8|938.8|933.8|937.8|932.8|33
1722020100000|2024-07-26 18:55:00|937.7|932.7|938.4|933.4|938.7|933.7|937.7|932.7|38
1722020400000|2024-07-26 19:00:00|938.2|933.2|937.8|932.8|938.3|933.3|937.8|932.8|24
1722020700000|2024-07-26 19:05:00|938|933|938.4|933.4|938.5|933.5|937.7|932.7|23
1722021000000|2024-07-26 19:10:00|938.3|933.3|938.6|933.6|938.9|933.9|938.2|933.2|39
1722021300000|2024-07-26 19:15:00|938.7|933.7|938.8|933.8|939|934|938.4|933.4|23
1722021600000|2024-07-26 19:20:00|938.9|933.9|939.2|934.2|939.2|934.2|938.7|933.7|21
1722021900000|2024-07-26 19:25:00|939.1|934.1|939.3|934.3|939.7|934.7|939|934|21
1722022200000|2024-07-26 19:30:00|939.2|934.2|939.4|934.4|939.5|934.5|939|934|42
1722022500000|2024-07-26 19:35:00|939.3|934.3|940.3|935.3|940.3|935.3|939.3|934.3|17
1722022800000|2024-07-26 19:40:00|940.4|935.4|940.8|935.8|940.8|935.8|940|935|22
1722023100000|2024-07-26 19:45:00|940.7|935.7|941.7|936.7|941.8|936.8|940.7|935.7|28
1722023400000|2024-07-26 19:50:00|941.8|936.8|941.8|936.8|942.3|937.3|941.7|936.7|34
1722023700000|2024-07-26 19:55:00|941.9|936.9|942.5|937.5|943.1|938.1|941.9|936.9|44
1722024000000|2024-07-26 20:00:00|942.6|937.6|943.3|938.3|943.7|938.7|942.3|937.3|25
1722024300000|2024-07-26 20:05:00|943.4|938.4|943.6|938.6|943.7|938.7|942.7|937.7|29
1722024600000|2024-07-26 20:10:00|943.5|938.5|942.7|937.7|943.6|938.6|942.7|937.7|23
1722024900000|2024-07-26 20:15:00|942.6|937.6|942.8|937.8|942.8|937.8|942.6|937.6|9
1722025200000|2024-07-26 20:20:00|942.6|937.6|942.8|937.8|942.8|937.8|942.6|937.6|9
1722025500000|2024-07-26 20:25:00|942.9|937.9|942.7|937.7|942.9|937.9|942.7|937.7|5
1722025800000|2024-07-26 20:30:00|942.9|937.9|942.7|937.7|943.1|938.1|942.7|937.7|11
1722026100000|2024-07-26 20:35:00|942.8|937.8|942.3|937.3|942.9|937.9|942.2|937.2|22
1722026400000|2024-07-26 20:40:00|942.4|937.4|941.6|936.6|942.7|937.7|941.3|936.3|19
1722026700000|2024-07-26 20:45:00|941.5|936.5|945.1|935.1|945.3|936.7|941.1|935.1|30
1722027000000|2024-07-26 20:50:00|945.2|935.2|945.8|934.8|946|935.7|945.1|934.6|21
1722027300000|2024-07-26 20:55:00|945.5|934.5|945|934|945.5|934.5|944.9|933.9|32
1722204000000|2024-07-28 22:00:00|944.1|939.1|944|939|944.4|939.4|943.9|938.9|14
1722204300000|2024-07-28 22:05:00|943.8|938.8|944.2|939.2|944.5|939.5|943.8|938.8|17
1722204600000|2024-07-28 22:10:00|944.3|939.3|945.7|940.7|945.9|940.9|943.8|938.8|42
1722204900000|2024-07-28 22:15:00|945.5|940.5|946|941|947.1|942.1|945.4|940.4|78
1722205200000|2024-07-28 22:20:00|945.6|940.6|946.4|941.4|946.9|941.9|945.4|940.4|38
1722205500000|2024-07-28 22:25:00|946.5|941.5|946.2|941.2|946.9|941.9|946.2|941.2|34
1722205800000|2024-07-28 22:30:00|946.3|941.3|946.1|941.1|946.5|941.5|946|941|23
1722206100000|2024-07-28 22:35:00|945.9|940.9|946|941|946.2|941.2|945.7|940.7|21
1722206400000|2024-07-28 22:40:00|946.1|941.1|946.1|941.1|946.4|941.4|945.9|940.9|15
1722206700000|2024-07-28 22:45:00|945.9|940.9|945.7|940.7|945.9|940.9|945.7|940.7|11
1722207000000|2024-07-28 22:50:00|945.6|940.6|946.1|941.1|946.1|941.1|945.2|940.2|20
1722207300000|2024-07-28 22:55:00|946|941|945.8|940.8|946.1|941.1|945.8|940.8|8
1722207600000|2024-07-28 23:00:00|945.7|940.7|945.6|940.6|945.9|940.9|945.5|940.5|12
1722207900000|2024-07-28 23:05:00|945.7|940.7|945.6|940.6|946|941|945.6|940.6|14
1722208200000|2024-07-28 23:10:00|945.7|940.7|945.5|940.5|945.8|940.8|945.5|940.5|8
1722208500000|2024-07-28 23:15:00|945.6|940.6|945.8|940.8|945.8|940.8|945.4|940.4|17
1722208800000|2024-07-28 23:20:00|945.7|940.7|946.4|941.4|946.5|941.5|945.7|940.7|14
1722209100000|2024-07-28 23:25:00|946.5|941.5|946.5|941.5|946.9|941.9|946.4|941.4|17
1722209400000|2024-07-28 23:30:00|946.4|941.4|946.4|941.4|946.5|941.5|946|941|19
1722209700000|2024-07-28 23:35:00|946.3|941.3|946.4|941.4|946.8|941.8|946.1|941.1|23
1722210000000|2024-07-28 23:40:00|946.5|941.5|946.8|941.8|947.3|942.3|946.5|941.5|23
1722210300000|2024-07-28 23:45:00|946.7|941.7|945.1|940.1|946.7|941.7|945|940|43
1722210600000|2024-07-28 23:50:00|945.2|940.2|945.5|940.5|945.8|940.8|945.2|940.2|16
1722210900000|2024-07-28 23:55:00|945.4|940.4|945.6|940.6|946|941|945.2|940.2|22
1722211200000|2024-07-29 00:00:00|945.7|940.7|946.6|941.6|946.7|941.7|945.5|940.5|35
1722211500000|2024-07-29 00:05:00|946.7|941.7|948.9|943.9|949.8|944.8|946.7|941.7|71
1722211800000|2024-07-29 00:10:00|948.8|943.8|947.8|942.8|949.1|944.1|947.5|942.5|41
1722212100000|2024-07-29 00:15:00|947.9|942.9|947.5|942.5|947.9|942.9|947.2|942.2|32
1722212400000|2024-07-29 00:20:00|947.7|942.7|947.3|942.3|948.2|943.2|947.3|942.3|22
1722212700000|2024-07-29 00:25:00|947.4|942.4|947.8|942.8|947.9|942.9|947.1|942.1|29
1722213000000|2024-07-29 00:30:00|947.9|942.9|947.4|942.4|947.9|942.9|947.2|942.2|29
1722213300000|2024-07-29 00:35:00|947.3|942.3|947.7|942.7|947.9|942.9|947.3|942.3|17
1722213600000|2024-07-29 00:40:00|947.8|942.8|947.7|942.7|948.1|943.1|947.5|942.5|29
1722213900000|2024-07-29 00:45:00|947.6|942.6|947.3|942.3|947.9|942.9|947|942|26
1722214200000|2024-07-29 00:50:00|947.1|942.1|948.3|943.3|948.3|943.3|947.1|942.1|32
1722214500000|2024-07-29 00:55:00|948.5|943.5|949.3|944.3|949.3|944.3|948.3|943.3|50
1722214800000|2024-07-29 01:00:00|949.5|944.5|947.8|942.8|950.2|945.2|947.1|942.1|181
1722215100000|2024-07-29 01:05:00|947.9|942.9|946.2|941.2|948.3|943.3|946.2|941.2|116
1722215400000|2024-07-29 01:10:00|946.1|941.1|946.4|941.4|946.6|941.6|945.5|940.5|77
1722215700000|2024-07-29 01:15:00|946.3|941.3|946.4|941.4|946.6|941.6|945.5|940.5|73
1722216000000|2024-07-29 01:20:00|946.5|941.5|946|941|946.9|941.9|945.9|940.9|68
1722216300000|2024-07-29 01:25:00|946.1|941.1|945.7|940.7|946.7|941.7|945.4|940.4|49
1722216600000|2024-07-29 01:30:00|945.6|940.6|945.4|940.4|945.8|940.8|944.3|939.3|99
1722216900000|2024-07-29 01:35:00|945.5|940.5|946.2|941.2|946.2|941.2|944.9|939.9|74
1722217200000|2024-07-29 01:40:00|946.1|941.1|946.5|941.5|947|942|945.8|940.8|67
1722217500000|2024-07-29 01:45:00|946.4|941.4|947.2|942.2|947.2|942.2|945.7|940.7|59
1722217800000|2024-07-29 01:50:00|947.3|942.3|946.2|941.2|947.4|942.4|946|941|56
1722218100000|2024-07-29 01:55:00|946.1|941.1|947|942|947.2|942.2|946.1|941.1|34
1722218400000|2024-07-29 02:00:00|946.9|941.9|946.9|941.9|947.6|942.6|946.7|941.7|50
1722218700000|2024-07-29 02:05:00|946.7|941.7|947.6|942.6|948.2|943.2|946.5|941.5|48
1722219000000|2024-07-29 02:10:00|947.7|942.7|948.3|943.3|948.3|943.3|947.4|942.4|43
1722219300000|2024-07-29 02:15:00|948.2|943.2|947.7|942.7|948.7|943.7|947.3|942.3|47
1722219600000|2024-07-29 02:20:00|947.6|942.6|948.5|943.5|948.5|943.5|947.6|942.6|48
1722219900000|2024-07-29 02:25:00|948.4|943.4|948.5|943.5|948.5|943.5|948.1|943.1|29
1722220200000|2024-07-29 02:30:00|948.4|943.4|947.7|942.7|948.8|943.8|947.7|942.7|48
1722220500000|2024-07-29 02:35:00|947.8|942.8|947.7|942.7|948.2|943.2|947.5|942.5|38
1722220800000|2024-07-29 02:40:00|947.8|942.8|948.2|943.2|948.5|943.5|947.5|942.5|39
1722221100000|2024-07-29 02:45:00|948.1|943.1|946.9|941.9|948.2|943.2|946.8|941.8|43
1722221400000|2024-07-29 02:50:00|947|942|946.3|941.3|947|942|946.1|941.1|30
1722221700000|2024-07-29 02:55:00|946.2|941.2|946.3|941.3|946.5|941.5|946|941|31
1722222000000|2024-07-29 03:00:00|946.2|941.2|946.1|941.1|946.3|941.3|945.8|940.8|34
1722222300000|2024-07-29 03:05:00|946.3|941.3|946.6|941.6|946.9|941.9|946.1|941.1|28
1722222600000|2024-07-29 03:10:00|946.7|941.7|947.4|942.4|947.5|942.5|946.7|941.7|14
1722222900000|2024-07-29 03:15:00|947.6|942.6|946.7|941.7|947.6|942.6|946.6|941.6|22
1722223200000|2024-07-29 03:20:00|946.6|941.6|947|942|947|942|946.5|941.5|20
1722223500000|2024-07-29 03:25:00|947.1|942.1|947.2|942.2|947.4|942.4|947|942|19
1722223800000|2024-07-29 03:30:00|947.1|942.1|947.7|942.7|947.7|942.7|947.1|942.1|19
1722224100000|2024-07-29 03:35:00|947.9|942.9|948.3|943.3|948.5|943.5|947.8|942.8|23
1722224400000|2024-07-29 03:40:00|948.4|943.4|948.6|943.6|948.8|943.8|948.1|943.1|23
1722224700000|2024-07-29 03:45:00|948.7|943.7|948.3|943.3|948.8|943.8|948.3|943.3|9
1722225000000|2024-07-29 03:50:00|948.4|943.4|949.3|944.3|949.4|944.4|948.3|943.3|33
1722225300000|2024-07-29 03:55:00|949.4|944.4|949.6|944.6|949.7|944.7|949.2|944.2|15
1722225600000|2024-07-29 04:00:00|949.5|944.5|949.3|944.3|949.7|944.7|949.3|944.3|19
1722225900000|2024-07-29 04:05:00|949.4|944.4|949.7|944.7|949.8|944.8|949.3|944.3|20
1722226200000|2024-07-29 04:10:00|949.8|944.8|949.1|944.1|949.8|944.8|949|944|19
1722226500000|2024-07-29 04:15:00|949.2|944.2|949|944|949.2|944.2|948.7|943.7|14
1722226800000|2024-07-29 04:20:00|948.9|943.9|949.1|944.1|949.3|944.3|948.9|943.9|13
1722227100000|2024-07-29 04:25:00|949.2|944.2|948.9|943.9|949.4|944.4|948.8|943.8|15
1722227400000|2024-07-29 04:30:00|948.8|943.8|948.8|943.8|949.4|944.4|948.8|943.8|19
1722227700000|2024-07-29 04:35:00|949|944|949.8|944.8|949.8|944.8|949|944|21
1722228000000|2024-07-29 04:40:00|949.9|944.9|949.7|944.7|949.9|944.9|949.4|944.4|16
1722228300000|2024-07-29 04:45:00|949.8|944.8|949.3|944.3|949.8|944.8|949|944|17
1722228600000|2024-07-29 04:50:00|949.4|944.4|949|944|949.4|944.4|949|944|11
1722228900000|2024-07-29 04:55:00|949.1|944.1|949.1|944.1|949.2|944.2|948.7|943.7|19
1722229200000|2024-07-29 05:00:00|949.3|944.3|949.4|944.4|949.5|944.5|949|944|30
1722229500000|2024-07-29 05:05:00|949.6|944.6|949|944|949.6|944.6|948.8|943.8|16
1722229800000|2024-07-29 05:10:00|949.1|944.1|949.4|944.4|949.4|944.4|949|944|16
1722230100000|2024-07-29 05:15:00|949.3|944.3|949.6|944.6|949.7|944.7|949.2|944.2|18
1722230400000|2024-07-29 05:20:00|949.7|944.7|950.1|945.1|950.2|945.2|949.6|944.6|16
1722230700000|2024-07-29 05:25:00|949.9|944.9|949.1|944.1|950.3|945.3|949|944|26
1722231000000|2024-07-29 05:30:00|949.3|944.3|948.5|943.5|949.4|944.4|948.2|943.2|49
1722231300000|2024-07-29 05:35:00|948.6|943.6|948.9|943.9|949.4|944.4|948.6|943.6|30
1722231600000|2024-07-29 05:40:00|948.8|943.8|949|944|949|944|948.1|943.1|30
1722231900000|2024-07-29 05:45:00|948.9|943.9|948.8|943.8|949|944|948.5|943.5|22
1722232200000|2024-07-29 05:50:00|948.9|943.9|949.8|944.8|950.2|945.2|948.9|943.9|41
1722232500000|2024-07-29 05:55:00|949.6|944.6|949.2|944.2|949.8|944.8|948.9|943.9|33
1722232800000|2024-07-29 06:00:00|949.1|944.1|950.6|945.6|950.6|945.6|949.1|944.1|49
1722233100000|2024-07-29 06:05:00|950.8|945.8|950|945|950.9|945.9|949.6|944.6|58
1722233400000|2024-07-29 06:10:00|950.1|945.1|950|945|950.4|945.4|949.7|944.7|37
1722233700000|2024-07-29 06:15:00|949.9|944.9|949.6|944.6|950.2|945.2|949.3|944.3|35
1722234000000|2024-07-29 06:20:00|949.7|944.7|948.8|943.8|949.9|944.9|948.7|943.7|31
1722234300000|2024-07-29 06:25:00|948.6|943.6|948.8|943.8|949|944|948.3|943.3|37
1722234600000|2024-07-29 06:30:00|948.7|943.7|949.3|944.3|949.8|944.8|948.6|943.6|44
1722234900000|2024-07-29 06:35:00|949.2|944.2|949.7|944.7|949.8|944.8|949.1|944.1|30
1722235200000|2024-07-29 06:40:00|949.8|944.8|948.6|943.6|949.9|944.9|948.3|943.3|34
1722235500000|2024-07-29 06:45:00|948.5|943.5|947.4|942.4|949.1|944.1|947.4|942.4|30
1722235800000|2024-07-29 06:50:00|947.6|942.6|948|943|948.3|943.3|947.4|942.4|30
1722236100000|2024-07-29 06:55:00|948.1|943.1|948.3|943.3|948.7|943.7|947.9|942.9|57
1722236400000|2024-07-29 07:00:00|948.6|943.6|948.4|943.4|949.1|944.1|948.2|943.2|31
1722236700000|2024-07-29 07:05:00|948.5|943.5|949.1|944.1|950|945|948.5|943.5|50
1722237000000|2024-07-29 07:10:00|949|944|946.8|941.8|949.2|944.2|946.8|941.8|52
1722237300000|2024-07-29 07:15:00|946.7|941.7|947.6|942.6|948.3|943.3|946.2|941.2|82
1722237600000|2024-07-29 07:20:00|947.7|942.7|948|943|948|943|947.2|942.2|55
1722237900000|2024-07-29 07:25:00|947.6|942.6|948.5|943.5|948.6|943.6|947.6|942.6|51
1722238200000|2024-07-29 07:30:00|948.2|943.2|948.9|943.9|949.8|944.8|948.1|943.1|66
1722238500000|2024-07-29 07:35:00|949.1|944.1|950.2|945.2|950.7|945.7|949.1|944.1|63
1722238800000|2024-07-29 07:40:00|950.5|945.5|950.2|945.2|951|946|950.2|945.2|43
1722239100000|2024-07-29 07:45:00|950.1|945.1|950.1|945.1|950.7|945.7|949.3|944.3|51
1722239400000|2024-07-29 07:50:00|949.9|944.9|948.3|943.3|949.9|944.9|948.3|943.3|46
1722239700000|2024-07-29 07:55:00|948.2|943.2|948.7|943.7|949|944|948|943|59
1722240000000|2024-07-29 08:00:00|948.6|943.6|947|942|948.6|943.6|947|942|71
1722240300000|2024-07-29 08:05:00|947.1|942.1|945.2|940.2|947.1|942.1|945.1|940.1|63
1722240600000|2024-07-29 08:10:00|945.1|940.1|944.3|939.3|945.2|940.2|944.3|939.3|58
1722240900000|2024-07-29 08:15:00|944.2|939.2|944.7|939.7|945.2|940.2|944.1|939.1|58
1722241200000|2024-07-29 08:20:00|944.6|939.6|945.3|940.3|945.3|940.3|944|939|40
1722241500000|2024-07-29 08:25:00|945.2|940.2|945.1|940.1|945.5|940.5|944.6|939.6|55
1722241800000|2024-07-29 08:30:00|945.3|940.3|945.7|940.7|946.3|941.3|944.8|939.8|72
1722242100000|2024-07-29 08:35:00|945.6|940.6|946.2|941.2|946.7|941.7|945.2|940.2|34
1722242400000|2024-07-29 08:40:00|946.3|941.3|946.2|941.2|946.8|941.8|946.1|941.1|32
1722242700000|2024-07-29 08:45:00|946.3|941.3|948.7|943.7|949.4|944.4|946.2|941.2|53
1722243000000|2024-07-29 08:50:00|949|944|947.5|942.5|949.4|944.4|947.4|942.4|51
1722243300000|2024-07-29 08:55:00|947.4|942.4|947.5|942.5|948.1|943.1|947.2|942.2|34
1722243600000|2024-07-29 09:00:00|947.3|942.3|947.5|942.5|948.1|943.1|947.2|942.2|57
1722243900000|2024-07-29 09:05:00|947.3|942.3|946.6|941.6|947.3|942.3|946.5|941.5|38
1722244200000|2024-07-29 09:10:00|946.5|941.5|947.7|942.7|948|943|946.5|941.5|61
1722244500000|2024-07-29 09:15:00|947.6|942.6|949.4|944.4|949.5|944.5|947.5|942.5|33
1722244800000|2024-07-29 09:20:00|949.5|944.5|950.7|945.7|951|946|949.4|944.4|37
1722245100000|2024-07-29 09:25:00|951|946|951.2|946.2|951.5|946.5|950.2|945.2|52
1722245400000|2024-07-29 09:30:00|951.4|946.4|951.8|946.8|952.2|947.2|951.3|946.3|41
1722245700000|2024-07-29 09:35:00|951.7|946.7|952.2|947.2|952.3|947.3|951.7|946.7|24
1722246000000|2024-07-29 09:40:00|952.1|947.1|950.9|945.9|952.3|947.3|950.9|945.9|39
1722246300000|2024-07-29 09:45:00|951|946|950.8|945.8|951.5|946.5|950.3|945.3|26
1722246600000|2024-07-29 09:50:00|950.9|945.9|951.6|946.6|951.9|946.9|950.8|945.8|41
1722246900000|2024-07-29 09:55:00|951.7|946.7|951.7|946.7|952.1|947.1|951.6|946.6|29
1722247200000|2024-07-29 10:00:00|951.6|946.6|950.7|945.7|951.7|946.7|950.1|945.1|41
1722247500000|2024-07-29 10:05:00|950.5|945.5|949.7|944.7|950.5|945.5|949.4|944.4|57
1722247800000|2024-07-29 10:10:00|949.8|944.8|950|945|950.6|945.6|949.8|944.8|39
1722248100000|2024-07-29 10:15:00|950.1|945.1|951|946|951.2|946.2|949.7|944.7|40
1722248400000|2024-07-29 10:20:00|950.8|945.8|950.8|945.8|951.3|946.3|950.7|945.7|19
1722248700000|2024-07-29 10:25:00|950.6|945.6|952|947|952|947|950.3|945.3|29
1722249000000|2024-07-29 10:30:00|951.8|946.8|951.1|946.1|952|947|951.1|946.1|27
1722249300000|2024-07-29 10:35:00|950.5|945.5|951.4|946.4|951.4|946.4|949.9|944.9|24
1722249600000|2024-07-29 10:40:00|951.5|946.5|950.9|945.9|951.5|946.5|950.1|945.1|32
1722249900000|2024-07-29 10:45:00|950.5|945.5|950.9|945.9|951.2|946.2|950.5|945.5|29
1722250200000|2024-07-29 10:50:00|950.7|945.7|949.8|944.8|950.8|945.8|949.8|944.8|28
1722250500000|2024-07-29 10:55:00|949.7|944.7|949.5|944.5|950.2|945.2|949.5|944.5|22
1722250800000|2024-07-29 11:00:00|949.6|944.6|948.7|943.7|949.6|944.6|948.4|943.4|45
1722251100000|2024-07-29 11:05:00|948.8|943.8|948.4|943.4|949.2|944.2|948.4|943.4|34
1722251400000|2024-07-29 11:10:00|948.2|943.2|948.2|943.2|948.3|943.3|947.8|942.8|29
1722251700000|2024-07-29 11:15:00|948.6|943.6|949.2|944.2|949.4|944.4|948.6|943.6|21
1722252000000|2024-07-29 11:20:00|949.4|944.4|948|943|949.5|944.5|948|943|28
1722252300000|2024-07-29 11:25:00|947.9|942.9|946.9|941.9|948.1|943.1|946.7|941.7|44
1722252600000|2024-07-29 11:30:00|947.1|942.1|947|942|948.4|943.4|946.7|941.7|49
1722252900000|2024-07-29 11:35:00|947.1|942.1|947.2|942.2|947.6|942.6|946.7|941.7|46
1722253200000|2024-07-29 11:40:00|947.1|942.1|948.1|943.1|948.1|943.1|947.1|942.1|34
1722253500000|2024-07-29 11:45:00|948.2|943.2|947.8|942.8|948.2|943.2|947|942|27
1722253800000|2024-07-29 11:50:00|947.7|942.7|947.9|942.9|948.7|943.7|947.6|942.6|30
1722254100000|2024-07-29 11:55:00|948|943|948.3|943.3|948.3|943.3|946.9|941.9|64
1722254400000|2024-07-29 12:00:00|948.4|943.4|947.9|942.9|949.5|944.5|947.9|942.9|89
1722254700000|2024-07-29 12:05:00|947.7|942.7|949.8|944.8|950.1|945.1|947.5|942.5|104
1722255000000|2024-07-29 12:10:00|950|945|950.4|945.4|950.8|945.8|949.9|944.9|59
1722255300000|2024-07-29 12:15:00|950.6|945.6|950.7|945.7|951.1|946.1|950.1|945.1|56
1722255600000|2024-07-29 12:20:00|950.6|945.6|949.1|944.1|950.6|945.6|948.1|943.1|95
1722255900000|2024-07-29 12:25:00|949|944|948|943|949.5|944.5|948|943|77
1722256200000|2024-07-29 12:30:00|947.9|942.9|947.4|942.4|948.3|943.3|947.2|942.2|88
1722256500000|2024-07-29 12:35:00|947.3|942.3|948.4|943.4|948.9|943.9|947.3|942.3|78
1722256800000|2024-07-29 12:40:00|948.7|943.7|948.8|943.8|950.6|945.6|948.5|943.5|81
1722257100000|2024-07-29 12:45:00|948.6|943.6|947.9|942.9|949.4|944.4|947.9|942.9|63
1722257400000|2024-07-29 12:50:00|948.1|943.1|946.9|941.9|948.2|943.2|946.7|941.7|52
1722257700000|2024-07-29 12:55:00|947.1|942.1|947.6|942.6|948.3|943.3|947|942|71
1722258000000|2024-07-29 13:00:00|947.5|942.5|945.4|940.4|947.7|942.7|945|940|115
1722258300000|2024-07-29 13:05:00|945.6|940.6|946.4|941.4|947|942|945|940|111
1722258600000|2024-07-29 13:10:00|946.3|941.3|949|944|949.7|944.7|946.2|941.2|124
1722258900000|2024-07-29 13:15:00|949.3|944.3|950.4|945.4|950.7|945.7|949.3|944.3|73
1722259200000|2024-07-29 13:20:00|950.3|945.3|949.2|944.2|950.4|945.4|948.7|943.7|83
1722259500000|2024-07-29 13:25:00|949.3|944.3|950.5|945.5|951.1|946.1|949.3|944.3|69
1722259800000|2024-07-29 13:30:00|950.4|945.4|947.7|942.7|950.9|945.9|947.4|942.4|180
1722260100000|2024-07-29 13:35:00|947.8|942.8|951.2|946.2|951.3|946.3|947.7|942.7|162
1722260400000|2024-07-29 13:40:00|951|946|951.6|946.6|953|948|950.6|945.6|131
1722260700000|2024-07-29 13:45:00|951.4|946.4|951.5|946.5|953|948|951|946|165
1722261000000|2024-07-29 13:50:00|951.6|946.6|954.2|949.2|954.6|949.6|951.2|946.2|136
1722261300000|2024-07-29 13:55:00|954.1|949.1|953.9|948.9|954.7|949.7|953.4|948.4|92
1722261600000|2024-07-29 14:00:00|954.1|949.1|957.8|952.8|958|953|954.1|949.1|146
1722261900000|2024-07-29 14:05:00|957.7|952.7|958|953|958.8|953.8|957|952|135
1722262200000|2024-07-29 14:10:00|957.9|952.9|955.5|950.5|958|953|955.4|950.4|107
1722262500000|2024-07-29 14:15:00|955.6|950.6|952.5|947.5|955.7|950.7|952.4|947.4|102
1722262800000|2024-07-29 14:20:00|952.4|947.4|952.8|947.8|953.4|948.4|951.3|946.3|122
1722263100000|2024-07-29 14:25:00|952.7|947.7|952|947|953.3|948.3|952|947|116
1722263400000|2024-07-29 14:30:00|951.9|946.9|951.1|946.1|952.3|947.3|950.6|945.6|146
1722263700000|2024-07-29 14:35:00|951.2|946.2|950.9|945.9|952.2|947.2|950.6|945.6|157
1722264000000|2024-07-29 14:40:00|951.1|946.1|950.6|945.6|952.2|947.2|950.2|945.2|162
1722264300000|2024-07-29 14:45:00|950.7|945.7|951|946|952.1|947.1|950.3|945.3|174
1722264600000|2024-07-29 14:50:00|950.9|945.9|953.9|948.9|954.6|949.6|950.6|945.6|148
1722264900000|2024-07-29 14:55:00|953.7|948.7|953.8|948.8|955.2|950.2|953.6|948.6|157
1722265200000|2024-07-29 15:00:00|953.5|948.5|953.3|948.3|954.4|949.4|952.7|947.7|119
1722265500000|2024-07-29 15:05:00|953.6|948.6|954.9|949.9|955.4|950.4|953.6|948.6|101
1722265800000|2024-07-29 15:10:00|955|950|952.1|947.1|955.2|950.2|951.4|946.4|128
1722266100000|2024-07-29 15:15:00|952.3|947.3|950.7|945.7|953.3|948.3|950.5|945.5|197
1722266400000|2024-07-29 15:20:00|950.9|945.9|952.4|947.4|953.2|948.2|950.7|945.7|155
1722266700000|2024-07-29 15:25:00|952.6|947.6|955.7|950.7|956.1|951.1|952.3|947.3|109
1722267000000|2024-07-29 15:30:00|955.6|950.6|953.7|948.7|955.8|950.8|953.6|948.6|123
1722267300000|2024-07-29 15:35:00|953.6|948.6|953.3|948.3|953.6|948.6|952.7|947.7|86
1722267600000|2024-07-29 15:40:00|953.2|948.2|953.3|948.3|954.2|949.2|952.7|947.7|118
1722267900000|2024-07-29 15:45:00|953.2|948.2|954|949|954.6|949.6|953|948|101
1722268200000|2024-07-29 15:50:00|954.1|949.1|953|948|954.4|949.4|952.6|947.6|85
1722268500000|2024-07-29 15:55:00|953.1|948.1|953.6|948.6|953.9|948.9|953|948|86
1722268800000|2024-07-29 16:00:00|953.7|948.7|952.8|947.8|955.5|949.1|952.6|945.4|73
1722269100000|2024-07-29 16:05:00|952.7|947.7|952.5|947.5|953.5|948.5|952.3|947.3|68
1722269400000|2024-07-29 16:10:00|952.6|947.6|952|947|952.6|947.6|951.2|946.2|80
1722269700000|2024-07-29 16:15:00|951.9|946.9|952.2|947.2|952.7|947.7|951.8|946.8|54
1722270000000|2024-07-29 16:20:00|952.3|947.3|951.6|946.6|952.4|947.4|951.4|946.4|46
1722270300000|2024-07-29 16:25:00|951.4|946.4|951.6|946.6|952.5|947.5|951.3|946.3|59
1722270600000|2024-07-29 16:30:00|951.9|946.9|951.7|946.7|952.6|947.6|951.4|946.4|65
1722270900000|2024-07-29 16:35:00|951.8|946.8|952|947|952.8|947.8|951.8|946.8|67
1722271200000|2024-07-29 16:40:00|951.9|946.9|952.7|947.7|953.2|948.2|951.9|946.9|65
1722271500000|2024-07-29 16:45:00|952.8|947.8|953.5|948.5|953.9|948.9|952.8|947.8|60
1722271800000|2024-07-29 16:50:00|953.6|948.6|953.5|948.5|953.7|948.7|953|948|45
1722272100000|2024-07-29 16:55:00|953.4|948.4|952.5|947.5|953.9|948.9|952.3|947.3|64
1722272400000|2024-07-29 17:00:00|952.6|947.6|952.4|947.4|952.9|947.9|951.4|946.4|78
1722272700000|2024-07-29 17:05:00|952.5|947.5|953.4|948.4|953.6|948.6|952.3|947.3|61
1722273000000|2024-07-29 17:10:00|953.5|948.5|954.2|949.2|954.6|949.6|953.4|948.4|35
1722273300000|2024-07-29 17:15:00|954.3|949.3|954.4|949.4|954.6|949.6|953.5|948.5|44
1722273600000|2024-07-29 17:20:00|954.3|949.3|954.7|949.7|955|950|954|949|38
1722273900000|2024-07-29 17:25:00|954.9|949.9|954.4|949.4|955.3|950.3|954.4|949.4|52
1722274200000|2024-07-29 17:30:00|954.5|949.5|954.8|949.8|955|950|954.1|949.1|56
1722274500000|2024-07-29 17:35:00|954.7|949.7|955.6|950.6|955.6|950.6|954.7|949.7|31
1722274800000|2024-07-29 17:40:00|955.7|950.7|956.1|951.1|956.6|951.6|955.5|950.5|42
1722275100000|2024-07-29 17:45:00|956.2|951.2|956.3|951.3|956.6|951.6|955.8|950.8|31
1722275400000|2024-07-29 17:50:00|956.1|951.1|955.7|950.7|956.2|951.2|955.5|950.5|32
1722275700000|2024-07-29 17:55:00|955.8|950.8|955.8|950.8|956.2|951.2|955.3|950.3|39
1722276000000|2024-07-29 18:00:00|955.6|950.6|954.9|949.9|955.7|950.7|954.8|949.8|36
1722276300000|2024-07-29 18:05:00|955|950|955|950|955.5|950.5|954.8|949.8|48
1722276600000|2024-07-29 18:10:00|954.9|949.9|955.1|950.1|955.5|950.5|954.5|949.5|32
1722276900000|2024-07-29 18:15:00|954.9|949.9|955.1|950.1|955.1|950.1|954.6|949.6|32
1722277200000|2024-07-29 18:20:00|955|950|955|950|955.6|950.6|955|950|27
1722277500000|2024-07-29 18:25:00|955.1|950.1|955.6|950.6|955.6|950.6|954.9|949.9|29
1722277800000|2024-07-29 18:30:00|955.5|950.5|956.4|951.4|956.4|951.4|955.5|950.5|28
1722278100000|2024-07-29 18:35:00|956.3|951.3|955.9|950.9|956.4|951.4|955.5|950.5|28
1722278400000|2024-07-29 18:40:00|956|951|955.9|950.9|956.2|951.2|955.9|950.9|27
1722278700000|2024-07-29 18:45:00|956|951|955.3|950.3|956.1|951.1|955.1|950.1|35
1722279000000|2024-07-29 18:50:00|955.2|950.2|955.5|950.5|955.5|950.5|954.7|949.7|19
1722279300000|2024-07-29 18:55:00|955.4|950.4|955.4|950.4|955.8|950.8|955.3|950.3|25
1722279600000|2024-07-29 19:00:00|955.5|950.5|955.9|950.9|956|951|955.3|950.3|31
1722279900000|2024-07-29 19:05:00|956|951|955.5|950.5|956.1|951.1|955.3|950.3|26
1722280200000|2024-07-29 19:10:00|955.6|950.6|955.6|950.6|955.8|950.8|955.4|950.4|20
1722280500000|2024-07-29 19:15:00|955.5|950.5|955.5|950.5|955.8|950.8|955.3|950.3|23
1722280800000|2024-07-29 19:20:00|955.6|950.6|955.8|950.8|956|951|955.3|950.3|28
1722281100000|2024-07-29 19:25:00|955.9|950.9|956.1|951.1|956.2|951.2|955.8|950.8|28
1722281400000|2024-07-29 19:30:00|956.2|951.2|955.7|950.7|956.3|951.3|955.5|950.5|24
1722281700000|2024-07-29 19:35:00|955.8|950.8|956|951|956.1|951.1|955.5|950.5|34
1722282000000|2024-07-29 19:40:00|955.9|950.9|956|951|956.2|951.2|955.8|950.8|30
1722282300000|2024-07-29 19:45:00|956.1|951.1|955.8|950.8|956.1|951.1|955.6|950.6|25
1722282600000|2024-07-29 19:50:00|955.9|950.9|955.4|950.4|956.1|951.1|955.2|950.2|25
1722282900000|2024-07-29 19:55:00|955.3|950.3|955.5|950.5|955.5|950.5|955.1|950.1|24
1722283200000|2024-07-29 20:00:00|955.7|950.7|955.7|950.7|955.8|950.8|955.3|950.3|22
1722283500000|2024-07-29 20:05:00|955.6|950.6|955.5|950.5|955.6|950.6|955.3|950.3|13
1722283800000|2024-07-29 20:10:00|955.6|950.6|955.3|950.3|955.6|950.6|955.2|950.2|8
1722284100000|2024-07-29 20:15:00|955.4|950.4|955.5|950.5|955.7|950.7|955.4|950.4|7
1722284400000|2024-07-29 20:20:00|955.4|950.4|955.4|950.4|955.5|950.5|955.3|950.3|7
1722284700000|2024-07-29 20:25:00|955.5|950.5|955.2|950.2|955.5|950.5|955.1|950.1|6
1722285000000|2024-07-29 20:30:00|955.3|950.3|954.7|949.7|955.3|950.3|954.5|949.5|13
1722285300000|2024-07-29 20:35:00|954.6|949.6|954.4|949.4|954.9|949.9|954.4|949.4|17
1722285600000|2024-07-29 20:40:00|954.5|949.5|954.6|949.6|954.6|949.6|954.4|949.4|10
1722285900000|2024-07-29 20:45:00|954.7|949.7|955|950|955.1|950.1|954.6|949.6|9
1722286200000|2024-07-29 20:50:00|955.1|950.1|954.9|949.9|955.1|950.1|954.8|949.8|13
1722286500000|2024-07-29 20:55:00|955.1|950.1|955.1|950.1|955.1|950.1|954.6|949.6|19
1722290400000|2024-07-29 22:00:00|954.9|949.9|955.4|950.4|955.4|950.4|954.9|949.9|9
1722290700000|2024-07-29 22:05:00|955.6|950.6|955.2|950.2|955.6|950.6|955.2|950.2|9
1722291000000|2024-07-29 22:10:00|955.3|950.3|955.1|950.1|955.5|950.5|954.7|949.7|19
1722291300000|2024-07-29 22:15:00|955.2|950.2|954.6|949.6|955.2|950.2|954.5|949.5|10
1722291600000|2024-07-29 22:20:00|954.7|949.7|955.1|950.1|955.1|950.1|954.6|949.6|7
1722291900000|2024-07-29 22:25:00|955.2|950.2|955.1|950.1|955.3|950.3|954.9|949.9|10
1722292200000|2024-07-29 22:30:00|955.2|950.2|955.3|950.3|955.3|950.3|955|950|8
1722292500000|2024-07-29 22:35:00|955.5|950.5|955.8|950.8|955.8|950.8|955.5|950.5|5
1722292800000|2024-07-29 22:40:00|955.7|950.7|955.5|950.5|955.7|950.7|955.4|950.4|10
1722293100000|2024-07-29 22:45:00|955.6|950.6|955.4|950.4|955.6|950.6|955.4|950.4|17
1722293400000|2024-07-29 22:50:00|955.2|950.2|955.2|950.2|955.2|950.2|955.1|950.1|3
1722293700000|2024-07-29 22:55:00|955.3|950.3|956.1|951.1|956.2|951.2|955.2|950.2|13
1722294000000|2024-07-29 23:00:00|956.2|951.2|956.3|951.3|956.3|951.3|956.1|951.1|8
1722294300000|2024-07-29 23:05:00|956.5|951.5|956|951|956.6|951.6|956|951|9
1722294600000|2024-07-29 23:10:00|955.9|950.9|955.8|950.8|956|951|955.6|950.6|9
1722294900000|2024-07-29 23:15:00|955.9|950.9|955.8|950.8|956.1|951.1|955.8|950.8|7
1722295200000|2024-07-29 23:20:00|955.7|950.7|954.5|949.5|955.7|950.7|954.4|949.4|13
1722295500000|2024-07-29 23:25:00|954.7|949.7|954.8|949.8|954.9|949.9|954.6|949.6|9
1722295800000|2024-07-29 23:30:00|954.9|949.9|955|950|955|950|954.8|949.8|8
1722296100000|2024-07-29 23:35:00|954.9|949.9|954.7|949.7|955|950|954.6|949.6|11
1722296400000|2024-07-29 23:40:00|954.6|949.6|954.3|949.3|954.6|949.6|954.3|949.3|12
1722296700000|2024-07-29 23:45:00|954.4|949.4|954.8|949.8|954.8|949.8|954.4|949.4|11
1722297000000|2024-07-29 23:50:00|954.9|949.9|954.1|949.1|954.9|949.9|954|949|11
1722297300000|2024-07-29 23:55:00|954.2|949.2|954|949|954.2|949.2|953.6|948.6|14
1722297600000|2024-07-30 00:00:00|954.2|949.2|954.8|949.8|954.8|949.8|954.1|949.1|25
1722297900000|2024-07-30 00:05:00|954.7|949.7|953.9|948.9|954.8|949.8|953.9|948.9|24
1722298200000|2024-07-30 00:10:00|953.7|948.7|953.7|948.7|954|949|953.6|948.6|11
1722298500000|2024-07-30 00:15:00|953.8|948.8|953.7|948.7|954|949|953.6|948.6|14
1722298800000|2024-07-30 00:20:00|953.8|948.8|953.3|948.3|954|949|953.3|948.3|14
1722299100000|2024-07-30 00:25:00|953.2|948.2|953.8|948.8|953.8|948.8|953.2|948.2|16
1722299400000|2024-07-30 00:30:00|953.9|948.9|953.5|948.5|953.9|948.9|953.5|948.5|11
1722299700000|2024-07-30 00:35:00|953.4|948.4|954.5|949.5|954.7|949.7|953.4|948.4|16
1722300000000|2024-07-30 00:40:00|954.6|949.6|954.6|949.6|954.7|949.7|954.4|949.4|11
1722300300000|2024-07-30 00:45:00|954.7|949.7|954.8|949.8|954.8|949.8|954.4|949.4|11
1722300600000|2024-07-30 00:50:00|954.7|949.7|954.2|949.2|955|950|954.2|949.2|17
1722300900000|2024-07-30 00:55:00|954.1|949.1|954.6|949.6|954.7|949.7|954|949|19
1722301200000|2024-07-30 01:00:00|954.7|949.7|954|949|954.9|949.9|953.6|948.6|70
1722301500000|2024-07-30 01:05:00|954.2|949.2|953.8|948.8|954.5|949.5|953.5|948.5|42
1722301800000|2024-07-30 01:10:00|953.9|948.9|954.5|949.5|954.8|949.8|953.8|948.8|54
1722302100000|2024-07-30 01:15:00|954.3|949.3|954.4|949.4|954.5|949.5|953.4|948.4|83
1722302400000|2024-07-30 01:20:00|954.3|949.3|953.6|948.6|954.7|949.7|953.6|948.6|48
1722302700000|2024-07-30 01:25:00|953.5|948.5|953.8|948.8|954.4|949.4|953.5|948.5|53
1722303000000|2024-07-30 01:30:00|953.7|948.7|953.8|948.8|953.9|948.9|952.9|947.9|90
1722303300000|2024-07-30 01:35:00|953.7|948.7|953.9|948.9|954.3|949.3|953.1|948.1|69
1722303600000|2024-07-30 01:40:00|954|949|952.7|947.7|954|949|952.7|947.7|49
1722303900000|2024-07-30 01:45:00|952.8|947.8|951.8|946.8|952.8|947.8|951.7|946.7|34
1722304200000|2024-07-30 01:50:00|951.9|946.9|951.9|946.9|952.3|947.3|951.8|946.8|30
1722304500000|2024-07-30 01:55:00|952|947|952.4|947.4|952.7|947.7|951.8|946.8|30
1722304800000|2024-07-30 02:00:00|952.5|947.5|951.8|946.8|952.5|947.5|951.8|946.8|33
1722305100000|2024-07-30 02:05:00|951.7|946.7|951.8|946.8|952.5|947.5|951.4|946.4|46
1722305400000|2024-07-30 02:10:00|951.7|946.7|952.7|947.7|952.8|947.8|951.6|946.6|36
1722305700000|2024-07-30 02:15:00|952.6|947.6|953.1|948.1|953.2|948.2|952.6|947.6|17
1722306000000|2024-07-30 02:20:00|953|948|952.3|947.3|953|948|952.3|947.3|20
1722306300000|2024-07-30 02:25:00|952.4|947.4|951.9|946.9|952.4|947.4|951.9|946.9|19
1722306600000|2024-07-30 02:30:00|952|947|951.6|946.6|952|947|951.1|946.1|62
1722306900000|2024-07-30 02:35:00|951.7|946.7|951.7|946.7|951.9|946.9|951.4|946.4|40
1722307200000|2024-07-30 02:40:00|951.8|946.8|953.3|948.3|953.3|948.3|951.7|946.7|54
1722307500000|2024-07-30 02:45:00|953.4|948.4|952.8|947.8|954.2|949.2|952.7|947.7|51
1722307800000|2024-07-30 02:50:00|952.9|947.9|952.7|947.7|953.1|948.1|952.6|947.6|41
1722308100000|2024-07-30 02:55:00|952.8|947.8|952.8|947.8|953.3|948.3|952.7|947.7|36
1722308400000|2024-07-30 03:00:00|952.7|947.7|953.9|948.9|954.2|949.2|952.5|947.5|40
1722308700000|2024-07-30 03:05:00|953.8|948.8|953.6|948.6|953.9|948.9|953.4|948.4|47
1722309000000|2024-07-30 03:10:00|953.5|948.5|953.8|948.8|954.2|949.2|953.2|948.2|37
1722309300000|2024-07-30 03:15:00|953.9|948.9|953.4|948.4|954.2|949.2|953.3|948.3|56
1722309600000|2024-07-30 03:20:00|953.3|948.3|953.5|948.5|953.7|948.7|953|948|36
1722309900000|2024-07-30 03:25:00|953.8|948.8|954.6|949.6|954.6|949.6|953.6|948.6|32
1722310200000|2024-07-30 03:30:00|954.4|949.4|954.3|949.3|954.9|949.9|954.3|949.3|23
1722310500000|2024-07-30 03:35:00|954.2|949.2|954.3|949.3|954.5|949.5|953.9|948.9|21
1722310800000|2024-07-30 03:40:00|954.4|949.4|954|949|954.5|949.5|954|949|21
1722311100000|2024-07-30 03:45:00|954.1|949.1|954.4|949.4|954.6|949.6|954.1|949.1|14
1722311400000|2024-07-30 03:50:00|954.5|949.5|955.4|950.4|955.4|950.4|954.4|949.4|26
1722311700000|2024-07-30 03:55:00|955.3|950.3|955|950|955.6|950.6|955|950|23
1722312000000|2024-07-30 04:00:00|955.2|950.2|955.9|950.9|955.9|950.9|955|950|25
1722312300000|2024-07-30 04:05:00|955.8|950.8|955.6|950.6|955.9|950.9|955.6|950.6|14
1722312600000|2024-07-30 04:10:00|955.7|950.7|955.9|950.9|956|951|955.6|950.6|13
1722312900000|2024-07-30 04:15:00|955.8|950.8|956.1|951.1|956.2|951.2|955.7|950.7|17
1722313200000|2024-07-30 04:20:00|956.3|951.3|957|952|957.1|952.1|956.2|951.2|19
1722313500000|2024-07-30 04:25:00|956.9|951.9|957.4|952.4|957.5|952.5|956.7|951.7|14
1722313800000|2024-07-30 04:30:00|957.3|952.3|957.5|952.5|958.1|953.1|957.3|952.3|32
1722314100000|2024-07-30 04:35:00|957.4|952.4|957.5|952.5|957.8|952.8|957.4|952.4|18
1722314400000|2024-07-30 04:40:00|957.7|952.7|957.2|952.2|957.7|952.7|956.8|951.8|23
1722314700000|2024-07-30 04:45:00|957.1|952.1|957.6|952.6|957.7|952.7|957.1|952.1|18
1722315000000|2024-07-30 04:50:00|957.5|952.5|957.5|952.5|958|953|957.5|952.5|22
1722315300000|2024-07-30 04:55:00|957.7|952.7|957.8|952.8|957.9|952.9|957.6|952.6|10
1722315600000|2024-07-30 05:00:00|957.6|952.6|958.8|953.8|958.9|953.9|957.2|952.2|30
1722315900000|2024-07-30 05:05:00|958.7|953.7|958.4|953.4|959.2|954.2|958.4|953.4|29
1722316200000|2024-07-30 05:10:00|958.3|953.3|957.9|952.9|958.3|953.3|957.7|952.7|30
1722316500000|2024-07-30 05:15:00|957.8|952.8|957.5|952.5|958.1|953.1|957.3|952.3|21
1722316800000|2024-07-30 05:20:00|957.4|952.4|957.4|952.4|957.4|952.4|957.2|952.2|16
1722317100000|2024-07-30 05:25:00|957.3|952.3|956.8|951.8|957.3|952.3|956.6|951.6|15
1722317400000|2024-07-30 05:30:00|956.9|951.9|957.3|952.3|957.8|952.8|956.5|951.5|54
1722317700000|2024-07-30 05:35:00|957.2|952.2|956.8|951.8|957.6|952.6|956.3|951.3|44
1722318000000|2024-07-30 05:40:00|956.6|951.6|957.6|952.6|958.2|953.2|956.6|951.6|50
1722318300000|2024-07-30 05:45:00|957.5|952.5|955.8|950.8|957.5|952.5|955.6|950.6|43
1722318600000|2024-07-30 05:50:00|955.7|950.7|955.6|950.6|956|951|954.8|949.8|60
1722318900000|2024-07-30 05:55:00|955.5|950.5|956.1|951.1|956.1|951.1|955|950|55
1722319200000|2024-07-30 06:00:00|956|951|956.1|951.1|956.8|951.8|955.5|950.5|69
1722319500000|2024-07-30 06:05:00|955.9|950.9|955.4|950.4|956.1|951.1|954.9|949.9|38
1722319800000|2024-07-30 06:10:00|955.3|950.3|955.5|950.5|955.8|950.8|954.8|949.8|49
1722320100000|2024-07-30 06:15:00|955.4|950.4|955.3|950.3|956.1|951.1|955.1|950.1|60
1722320400000|2024-07-30 06:20:00|955.4|950.4|953.7|948.7|955.5|950.5|953.7|948.7|55
1722320700000|2024-07-30 06:25:00|953.6|948.6|955.6|950.6|955.7|950.7|953.6|948.6|52
1722321000000|2024-07-30 06:30:00|955.3|950.3|954|949|955.4|950.4|954|949|51
1722321300000|2024-07-30 06:35:00|953.9|948.9|953.4|948.4|954.3|949.3|953.4|948.4|44
1722321600000|2024-07-30 06:40:00|953.2|948.2|953.6|948.6|953.8|948.8|952.9|947.9|64
1722321900000|2024-07-30 06:45:00|953.5|948.5|954.8|949.8|954.9|949.9|953.1|948.1|75
1722322200000|2024-07-30 06:50:00|954.5|949.5|955.8|950.8|956.2|951.2|954.2|949.2|87
1722322500000|2024-07-30 06:55:00|955.7|950.7|956.7|951.7|957.2|952.2|955.5|950.5|55
1722322800000|2024-07-30 07:00:00|956.5|951.5|958.1|953.1|958.1|953.1|956.3|951.3|72
1722323100000|2024-07-30 07:05:00|958|953|958.9|953.9|959.5|954.5|957.9|952.9|58
1722323400000|2024-07-30 07:10:00|959|954|958|953|959.5|954.5|957.6|952.6|60
1722323700000|2024-07-30 07:15:00|957.9|952.9|957.9|952.9|958.5|953.5|957.5|952.5|63
1722324000000|2024-07-30 07:20:00|957.8|952.8|957.3|952.3|957.8|952.8|956.8|951.8|62
1722324300000|2024-07-30 07:25:00|957.1|952.1|956.9|951.9|957.2|952.2|956.4|951.4|47
1722324600000|2024-07-30 07:30:00|956.8|951.8|957.7|952.7|958.2|953.2|956.5|951.5|47
1722324900000|2024-07-30 07:35:00|957.6|952.6|958.1|953.1|958.2|953.2|957.2|952.2|41
1722325200000|2024-07-30 07:40:00|958|953|957.3|952.3|958.1|953.1|957|952|42
1722325500000|2024-07-30 07:45:00|957.2|952.2|956.4|951.4|957.5|952.5|955.9|950.9|66
1722325800000|2024-07-30 07:50:00|956.3|951.3|955.8|950.8|956.3|951.3|955.2|950.2|51
1722326100000|2024-07-30 07:55:00|955.7|950.7|956.1|951.1|956.4|951.4|955|950|64
1722326400000|2024-07-30 08:00:00|955.9|950.9|957|952|957.1|952.1|955.1|950.1|73
1722326700000|2024-07-30 08:05:00|957.1|952.1|956.9|951.9|957.6|952.6|956.7|951.7|41
1722327000000|2024-07-30 08:10:00|956.8|951.8|957.3|952.3|957.7|952.7|956.6|951.6|56
1722327300000|2024-07-30 08:15:00|957.1|952.1|956.9|951.9|957.3|952.3|956.1|951.1|54
1722327600000|2024-07-30 08:20:00|956.8|951.8|957.9|952.9|957.9|952.9|955.4|950.4|51
1722327900000|2024-07-30 08:25:00|957.8|952.8|958.5|953.5|958.5|953.5|957.3|952.3|29
1722328200000|2024-07-30 08:30:00|958.6|953.6|961.2|956.2|961.2|956.2|958.6|953.6|39
1722328500000|2024-07-30 08:35:00|961.1|956.1|961.4|956.4|961.6|956.6|960.9|955.9|34
1722328800000|2024-07-30 08:40:00|961.5|956.5|960.3|955.3|961.5|956.5|960|955|40
1722329100000|2024-07-30 08:45:00|960.4|955.4|958.8|953.8|960.4|955.4|958.6|953.6|52
1722329400000|2024-07-30 08:50:00|958.9|953.9|956.2|951.2|959.1|954.1|956.2|951.2|52
1722329700000|2024-07-30 08:55:00|956.4|951.4|956.8|951.8|957|952|955.4|950.4|55
1722330000000|2024-07-30 09:00:00|956.6|951.6|955.9|950.9|957|952|955.5|950.5|64
1722330300000|2024-07-30 09:05:00|956|951|957|952|957.2|952.2|955.8|950.8|51
1722330600000|2024-07-30 09:10:00|956.8|951.8|956.8|951.8|956.9|951.9|956.2|951.2|30
1722330900000|2024-07-30 09:15:00|956.7|951.7|956.5|951.5|957.3|952.3|956|951|35
1722331200000|2024-07-30 09:20:00|956.6|951.6|956.7|951.7|957.2|952.2|956.2|951.2|50
1722331500000|2024-07-30 09:25:00|956.8|951.8|958.7|953.7|958.8|953.8|956.2|951.2|47
1722331800000|2024-07-30 09:30:00|958.2|953.2|957|952|958.3|953.3|956.8|951.8|44
1722332100000|2024-07-30 09:35:00|956.8|951.8|958.2|953.2|958.2|953.2|956.5|951.5|44
1722332400000|2024-07-30 09:40:00|958.3|953.3|958.3|953.3|958.9|953.9|957.7|952.7|38
1722332700000|2024-07-30 09:45:00|958.4|953.4|959|954|959.7|954.7|958.2|953.2|27
1722333000000|2024-07-30 09:50:00|958.9|953.9|958.3|953.3|958.9|953.9|957.7|952.7|29
1722333300000|2024-07-30 09:55:00|958.5|953.5|957.9|952.9|958.6|953.6|957.9|952.9|27
1722333600000|2024-07-30 10:00:00|957.8|952.8|959.5|954.5|959.7|954.7|957.7|952.7|31
1722333900000|2024-07-30 10:05:00|959.6|954.6|960.6|955.6|961.1|956.1|959.2|954.2|25
1722334200000|2024-07-30 10:10:00|960.5|955.5|959.2|954.2|960.5|955.5|959|954|27
1722334500000|2024-07-30 10:15:00|959.1|954.1|958.1|953.1|959.2|954.2|957|952|42
1722334800000|2024-07-30 10:20:00|958.2|953.2|958.3|953.3|958.3|953.3|957.3|952.3|30
1722335100000|2024-07-30 10:25:00|958.1|953.1|957.9|952.9|958.4|953.4|957.3|952.3|29
1722335400000|2024-07-30 10:30:00|958|953|958|953|958.3|953.3|957.5|952.5|38
1722335700000|2024-07-30 10:35:00|957.9|952.9|957.5|952.5|957.9|952.9|957|952|30
1722336000000|2024-07-30 10:40:00|957.7|952.7|958.1|953.1|958.1|953.1|957.6|952.6|22
1722336300000|2024-07-30 10:45:00|958|953|957.2|952.2|958|953|956.8|951.8|42
1722336600000|2024-07-30 10:50:00|957.1|952.1|957.6|952.6|957.9|952.9|957|952|30
1722336900000|2024-07-30 10:55:00|957.7|952.7|957.9|952.9|958.2|953.2|957.4|952.4|29
1722337200000|2024-07-30 11:00:00|958.1|953.1|956.3|951.3|958.4|953.4|956.2|951.2|40
1722337500000|2024-07-30 11:05:00|956.2|951.2|956.6|951.6|956.8|951.8|955.7|950.7|25
1722337800000|2024-07-30 11:10:00|956.5|951.5|956.2|951.2|956.6|951.6|955.3|950.3|36
1722338100000|2024-07-30 11:15:00|956.1|951.1|954.2|949.2|956.2|951.2|953.8|948.8|43
1722338400000|2024-07-30 11:20:00|954.3|949.3|954.7|949.7|955.6|950.6|953.7|948.7|49
1722338700000|2024-07-30 11:25:00|954.8|949.8|953.7|948.7|954.9|949.9|953.5|948.5|27
1722339000000|2024-07-30 11:30:00|954|949|954.9|949.9|955.1|950.1|953.6|948.6|39
1722339300000|2024-07-30 11:35:00|954.8|949.8|955.4|950.4|955.4|950.4|954.6|949.6|34
1722339600000|2024-07-30 11:40:00|955.5|950.5|956.1|951.1|956.4|951.4|955.4|950.4|26
1722339900000|2024-07-30 11:45:00|956|951|954.6|949.6|956.4|951.4|954.5|949.5|46
1722340200000|2024-07-30 11:50:00|954.5|949.5|954.3|949.3|955.4|950.4|954|949|62
1722340500000|2024-07-30 11:55:00|954.7|949.7|954.8|949.8|955.2|950.2|954.5|949.5|48
1722340800000|2024-07-30 12:00:00|954.5|949.5|952.8|947.8|954.6|949.6|952|947|73
1722341100000|2024-07-30 12:05:00|952.5|947.5|952.1|947.1|952.7|947.7|952|947|63
1722341400000|2024-07-30 12:10:00|952|947|953.6|948.6|953.6|948.6|951.8|946.8|52
1722341700000|2024-07-30 12:15:00|953.4|948.4|954.4|949.4|954.9|949.9|953.4|948.4|54
1722342000000|2024-07-30 12:20:00|955.2|950.2|957.6|952.6|958.7|953.7|955.2|950.2|149
1722342300000|2024-07-30 12:25:00|957.7|952.7|960.5|955.5|960.9|955.9|957.6|952.6|111
1722342600000|2024-07-30 12:30:00|960.8|955.8|960.6|955.6|961.3|956.3|959.3|954.3|100
1722342900000|2024-07-30 12:35:00|960.5|955.5|959.3|954.3|960.7|955.7|958.8|953.8|115
1722343200000|2024-07-30 12:40:00|959.2|954.2|958.6|953.6|959.3|954.3|958|953|69
1722343500000|2024-07-30 12:45:00|958.7|953.7|955.9|950.9|958.8|953.8|955.7|950.7|92
1722343800000|2024-07-30 12:50:00|955.8|950.8|957.9|952.9|958.3|953.3|954.9|949.9|93
1722344100000|2024-07-30 12:55:00|957.7|952.7|959.1|954.1|960.6|955.6|957.7|952.7|86
1722344400000|2024-07-30 13:00:00|959.6|954.6|959.9|954.9|961|956|959|954|160
1722344700000|2024-07-30 13:05:00|959.8|954.8|961.4|956.4|961.9|956.9|959.1|954.1|104
1722345000000|2024-07-30 13:10:00|961.3|956.3|962.6|957.6|962.8|957.8|960.9|955.9|113
1722345300000|2024-07-30 13:15:00|962.4|957.4|961.5|956.5|963.1|958.1|961.5|956.5|102
1722345600000|2024-07-30 13:20:00|961.3|956.3|961.2|956.2|961.5|956.5|960.6|955.6|84
1722345900000|2024-07-30 13:25:00|961.3|956.3|961.9|956.9|962.4|957.4|961.3|956.3|72
1722346200000|2024-07-30 13:30:00|962|957|962.5|957.5|963.1|958.1|960.9|955.9|164
1722346500000|2024-07-30 13:35:00|962.6|957.6|961.1|956.1|962.7|957.7|960.1|955.1|101
1722346800000|2024-07-30 13:40:00|961|956|959.8|954.8|961.8|956.8|959.1|954.1|148
1722347100000|2024-07-30 13:45:00|959.7|954.7|958.2|953.2|959.8|954.8|957.4|952.4|149
1722347400000|2024-07-30 13:50:00|958.1|953.1|962.3|957.3|962.8|957.8|957.7|952.7|154
1722347700000|2024-07-30 13:55:00|962.4|957.4|959.9|954.9|962.5|957.5|959.9|954.9|86
1722348000000|2024-07-30 14:00:00|959.2|954.2|959.2|954.2|960.2|955.2|956.4|951.4|238
1722348300000|2024-07-30 14:05:00|959.1|954.1|958.4|953.4|962|957|958|953|237
1722348600000|2024-07-30 14:10:00|958.3|953.3|958.5|953.5|959.5|954.5|957.8|952.8|229
1722348900000|2024-07-30 14:15:00|958.6|953.6|959.8|954.8|960|955|957.8|952.8|166
1722349200000|2024-07-30 14:20:00|959.7|954.7|960.7|955.7|961.7|956.7|959.1|954.1|187
1722349500000|2024-07-30 14:25:00|960.8|955.8|961.5|956.5|962.5|957.5|960.4|955.4|149
1722349800000|2024-07-30 14:30:00|961.4|956.4|962|957|962.5|957.5|960.3|955.3|160
1722350100000|2024-07-30 14:35:00|962.1|957.1|962.4|957.4|963.3|958.3|961.3|956.3|154
1722350400000|2024-07-30 14:40:00|962.3|957.3|962.7|957.7|962.8|957.8|961.4|956.4|134
1722350700000|2024-07-30 14:45:00|962.5|957.5|964|959|964.9|959.9|962.4|957.4|157
1722351000000|2024-07-30 14:50:00|963.8|958.8|963.5|958.5|964.9|959.9|963.2|958.2|121
1722351300000|2024-07-30 14:55:00|963.4|958.4|961.1|956.1|964|959|961.1|956.1|111
1722351600000|2024-07-30 15:00:00|961.2|956.2|960.4|955.4|961.8|956.8|959.6|954.6|134
1722351900000|2024-07-30 15:05:00|960.3|955.3|961.1|956.1|961.3|956.3|959.3|954.3|139
1722352200000|2024-07-30 15:10:00|961|956|960.8|955.8|962|957|960.3|955.3|117
1722352500000|2024-07-30 15:15:00|960.9|955.9|962.6|957.6|963.8|958.8|960.9|955.9|114
1722352800000|2024-07-30 15:20:00|962.7|957.7|962.2|957.2|963.3|958.3|960.7|955.7|110
1722353100000|2024-07-30 15:25:00|962.4|957.4|961|956|962.6|957.6|960.7|955.7|89
1722353400000|2024-07-30 15:30:00|961.1|956.1|960.3|955.3|961.5|956.5|960.2|955.2|110
1722353700000|2024-07-30 15:35:00|960.5|955.5|958.9|953.9|961.1|956.1|958.7|953.7|114
1722354000000|2024-07-30 15:40:00|958.8|953.8|959.3|954.3|960.1|955.1|958.8|953.8|105
1722354300000|2024-07-30 15:45:00|959.4|954.4|958.9|953.9|960.4|955.4|958.9|953.9|109
1722354600000|2024-07-30 15:50:00|958.8|953.8|959.2|954.2|960.2|955.2|958.3|953.3|54
1722354900000|2024-07-30 15:55:00|959.4|954.4|958.5|953.5|959.5|954.5|958.4|953.4|57
1722355200000|2024-07-30 16:00:00|958.6|953.6|958.6|953.6|959.4|954.4|958.6|953.6|74
1722355500000|2024-07-30 16:05:00|958.7|953.7|960.7|955.7|960.8|955.8|958.5|953.5|90
1722355800000|2024-07-30 16:10:00|960.8|955.8|960.2|955.2|961.5|956.5|960.1|955.1|76
1722356100000|2024-07-30 16:15:00|960.1|955.1|961|956|961.1|956.1|959.9|954.9|78
1722356400000|2024-07-30 16:20:00|961.1|956.1|963.2|958.2|963.4|958.4|961.1|956.1|57
1722356700000|2024-07-30 16:25:00|963.3|958.3|964.2|959.2|965.2|960.2|963.3|958.3|65
1722357000000|2024-07-30 16:30:00|964.1|959.1|964.8|959.8|964.8|959.8|963.4|958.4|49
1722357300000|2024-07-30 16:35:00|964.9|959.9|964.6|959.6|964.9|959.9|963.8|958.8|58
1722357600000|2024-07-30 16:40:00|964.7|959.7|964.9|959.9|965.6|960.6|964.4|959.4|76
1722357900000|2024-07-30 16:45:00|964.8|959.8|965.7|960.7|965.7|960.7|964.8|959.8|67
1722358200000|2024-07-30 16:50:00|965.8|960.8|964.2|959.2|965.8|960.8|963.9|958.9|64
1722358500000|2024-07-30 16:55:00|964.3|959.3|964.3|959.3|965.7|960.7|964|959|116
1722358800000|2024-07-30 17:00:00|964.4|959.4|965.8|960.8|966.4|961.4|964.1|959.1|170
1722359100000|2024-07-30 17:05:00|965.7|960.7|966.5|961.5|966.5|961.5|965|960|83
1722359400000|2024-07-30 17:10:00|966.4|961.4|966.6|961.6|966.8|961.8|965.9|960.9|60
1722359700000|2024-07-30 17:15:00|966.7|961.7|967.4|962.4|967.5|962.5|966.3|961.3|54
1722360000000|2024-07-30 17:20:00|967.3|962.3|967.5|962.5|968|963|967.2|962.2|57
1722360300000|2024-07-30 17:25:00|967.7|962.7|967.4|962.4|967.9|962.9|966.9|961.9|84
1722360600000|2024-07-30 17:30:00|967.3|962.3|967|962|967.5|962.5|966.7|961.7|74
1722360900000|2024-07-30 17:35:00|966.9|961.9|968.2|963.2|968.6|963.6|966.5|961.5|54
1722361200000|2024-07-30 17:40:00|968.4|963.4|968.2|963.2|968.6|963.6|968.1|963.1|32
1722361500000|2024-07-30 17:45:00|968.3|963.3|968.4|963.4|968.5|963.5|968|963|24
1722361800000|2024-07-30 17:50:00|968.5|963.5|967.2|962.2|968.6|963.6|966.9|961.9|46
1722362100000|2024-07-30 17:55:00|967.3|962.3|967.4|962.4|967.5|962.5|966.8|961.8|40
1722362400000|2024-07-30 18:00:00|967.5|962.5|966.5|961.5|967.6|962.6|966.5|961.5|49
1722362700000|2024-07-30 18:05:00|966.7|961.7|966.7|961.7|967.1|962.1|966.6|961.6|31
1722363000000|2024-07-30 18:10:00|966.8|961.8|966.6|961.6|967.3|962.3|966.3|961.3|38
1722363300000|2024-07-30 18:15:00|966.7|961.7|966.9|961.9|967|962|966.5|961.5|35
1722363600000|2024-07-30 18:20:00|966.8|961.8|966.4|961.4|967|962|966.4|961.4|26
1722363900000|2024-07-30 18:25:00|966.3|961.3|965.4|960.4|966.3|961.3|965.1|960.1|42
1722364200000|2024-07-30 18:30:00|965.3|960.3|965.6|960.6|965.6|960.6|964.5|959.5|50
1722364500000|2024-07-30 18:35:00|965.5|960.5|965.7|960.7|965.8|960.8|965.4|960.4|15
1722364800000|2024-07-30 18:40:00|965.6|960.6|965.7|960.7|966.2|961.2|965.5|960.5|28
1722365100000|2024-07-30 18:45:00|965.8|960.8|964.8|959.8|965.8|960.8|964.8|959.8|35
1722365400000|2024-07-30 18:50:00|965|960|965.6|960.6|965.7|960.7|965|960|24
1722365700000|2024-07-30 18:55:00|965.5|960.5|965.7|960.7|965.7|960.7|965.2|960.2|27
1722366000000|2024-07-30 19:00:00|965.6|960.6|965.7|960.7|965.7|960.7|965.3|960.3|18
1722366300000|2024-07-30 19:05:00|965.6|960.6|965.5|960.5|965.7|960.7|965.3|960.3|14
1722366600000|2024-07-30 19:10:00|965.6|960.6|965.6|960.6|966.1|961.1|965.5|960.5|17
1722366900000|2024-07-30 19:15:00|965.7|960.7|966.2|961.2|966.4|961.4|965.7|960.7|18
1722367200000|2024-07-30 19:20:00|966.3|961.3|966.3|961.3|966.4|961.4|965.8|960.8|27
1722367500000|2024-07-30 19:25:00|966.2|961.2|966.1|961.1|966.6|961.6|966|961|25
1722367800000|2024-07-30 19:30:00|965.9|960.9|965.3|960.3|966|961|965.3|960.3|23
1722368100000|2024-07-30 19:35:00|965.2|960.2|964.9|959.9|965.4|960.4|964.9|959.9|24
1722368400000|2024-07-30 19:40:00|964.8|959.8|965.2|960.2|965.5|960.5|964.7|959.7|25
1722368700000|2024-07-30 19:45:00|965.3|960.3|965.4|960.4|965.6|960.6|964.9|959.9|35
1722369000000|2024-07-30 19:50:00|965.3|960.3|964.8|959.8|965.4|960.4|964.7|959.7|39
1722369300000|2024-07-30 19:55:00|964.7|959.7|964.8|959.8|965.4|960.4|964.7|959.7|31
1722369600000|2024-07-30 20:00:00|964.7|959.7|964.6|959.6|965|960|964.1|959.1|109
1722369900000|2024-07-30 20:05:00|964.8|959.8|965|960|965.1|960.1|964.6|959.6|19
1722370200000|2024-07-30 20:10:00|965.1|960.1|965.1|960.1|965.1|960.1|964.9|959.9|16
1722370500000|2024-07-30 20:15:00|965.2|960.2|965.5|960.5|965.5|960.5|965.2|960.2|36
1722370800000|2024-07-30 20:20:00|965.6|960.6|965.5|960.5|965.9|960.9|965.3|960.3|29
1722371100000|2024-07-30 20:25:00|965.4|960.4|965.7|960.7|965.8|960.8|965.2|960.2|20
1722371400000|2024-07-30 20:30:00|965.8|960.8|965.1|960.1|965.8|960.8|965.1|960.1|22
1722371700000|2024-07-30 20:35:00|965.2|960.2|966|961|966|961|965.2|960.2|14
1722372000000|2024-07-30 20:40:00|966.1|961.1|966.1|961.1|966.1|961.1|965.8|960.8|15
1722372300000|2024-07-30 20:45:00|966|961|965.6|960.6|966.1|961.1|965.3|960.3|18
1722372600000|2024-07-30 20:50:00|965.4|960.4|964.4|959.4|965.4|960.4|964.4|959.4|15
1722372900000|2024-07-30 20:55:00|964.5|959.5|964.5|959.5|965.5|960.5|964.1|959.1|36
1722376800000|2024-07-30 22:00:00|963.4|958.4|966.4|961.4|966.4|961.4|963.3|958.3|23
1722377100000|2024-07-30 22:05:00|966.5|961.5|967.5|962.5|967.5|962.5|966.2|961.2|14
1722377400000|2024-07-30 22:10:00|967.4|962.4|967.4|962.4|967.4|962.4|967.1|962.1|11
1722377700000|2024-07-30 22:15:00|967.6|962.6|967.7|962.7|967.7|962.7|967.4|962.4|6
1722378000000|2024-07-30 22:20:00|967.8|962.8|967.3|962.3|967.9|962.9|967|962|17
1722378300000|2024-07-30 22:25:00|967.2|962.2|967.2|962.2|967.3|962.3|966.9|961.9|7
1722378600000|2024-07-30 22:30:00|967.3|962.3|967.4|962.4|967.4|962.4|967.2|962.2|6
1722378900000|2024-07-30 22:35:00|967.5|962.5|967.5|962.5|967.5|962.5|967.3|962.3|11
1722379200000|2024-07-30 22:40:00|967.4|962.4|967.4|962.4|967.7|962.7|967.4|962.4|13
1722379500000|2024-07-30 22:45:00|967.3|962.3|967.1|962.1|967.3|962.3|967.1|962.1|8
1722379800000|2024-07-30 22:50:00|967.2|962.2|967.1|962.1|967.2|962.2|966.9|961.9|11
1722380100000|2024-07-30 22:55:00|967|962|967.5|962.5|967.5|962.5|967|962|10
1722380400000|2024-07-30 23:00:00|967.6|962.6|967.5|962.5|967.6|962.6|967.3|962.3|18
1722380700000|2024-07-30 23:05:00|967.3|962.3|967.2|962.2|967.3|962.3|967|962|7
1722381000000|2024-07-30 23:10:00|967.3|962.3|967.8|962.8|967.8|962.8|967.2|962.2|15
1722381300000|2024-07-30 23:15:00|967.7|962.7|967.9|962.9|967.9|962.9|967.7|962.7|6
1722381600000|2024-07-30 23:20:00|967.8|962.8|967.9|962.9|968|963|967.8|962.8|8
1722381900000|2024-07-30 23:25:00|968|963|970.1|965.1|970.3|965.3|968|963|41
1722382200000|2024-07-30 23:30:00|970.2|965.2|970.5|965.5|970.8|965.8|970.1|965.1|21
1722382500000|2024-07-30 23:35:00|970.4|965.4|970.4|965.4|970.4|965.4|970.4|965.4|1
1722382800000|2024-07-30 23:40:00|970.3|965.3|969.6|964.6|970.3|965.3|969.3|964.3|13
1722383100000|2024-07-30 23:45:00|968.8|963.8|968.7|963.7|968.8|963.8|967.9|962.9|26
1722383400000|2024-07-30 23:50:00|969.1|964.1|969|964|969.1|964.1|968.5|963.5|19
1722383700000|2024-07-30 23:55:00|968.9|963.9|968.4|963.4|969|964|968.3|963.3|21
1722384000000|2024-07-31 00:00:00|968.3|963.3|967.4|962.4|968.5|963.5|967.3|962.3|44
1722384300000|2024-07-31 00:05:00|967.3|962.3|966.9|961.9|967.6|962.6|966.4|961.4|37
1722384600000|2024-07-31 00:10:00|966.8|961.8|967.2|962.2|967.3|962.3|966.7|961.7|15
1722384900000|2024-07-31 00:15:00|967.3|962.3|967.6|962.6|967.7|962.7|967.2|962.2|29
1722385200000|2024-07-31 00:20:00|967.7|962.7|968.5|963.5|968.5|963.5|967.7|962.7|25
1722385500000|2024-07-31 00:25:00|968.4|963.4|968.3|963.3|968.6|963.6|968|963|26
1722385800000|2024-07-31 00:30:00|968|963|967.8|962.8|968.5|963.5|967.3|962.3|37
1722386100000|2024-07-31 00:35:00|967.9|962.9|967.9|962.9|968.3|963.3|967.5|962.5|22
1722386400000|2024-07-31 00:40:00|968|963|968|963|968.3|963.3|967.7|962.7|22
1722386700000|2024-07-31 00:45:00|968.3|963.3|968.1|963.1|968.5|963.5|967.8|962.8|22
1722387000000|2024-07-31 00:50:00|968|963|968.5|963.5|968.9|963.9|968|963|25
1722387300000|2024-07-31 00:55:00|968.6|963.6|967.6|962.6|968.7|963.7|967.5|962.5|25
1722387600000|2024-07-31 01:00:00|967.7|962.7|966.7|961.7|968.5|963.5|966.5|961.5|77
1722387900000|2024-07-31 01:05:00|966.8|961.8|968.2|963.2|968.3|963.3|966.6|961.6|81
1722388200000|2024-07-31 01:10:00|968.3|963.3|969.6|964.6|969.6|964.6|968.3|963.3|53
1722388500000|2024-07-31 01:15:00|969.8|964.8|968.3|963.3|969.8|964.8|967.9|962.9|67
1722388800000|2024-07-31 01:20:00|968.2|963.2|969|964|969|964|967.9|962.9|47
1722389100000|2024-07-31 01:25:00|968.9|963.9|968.3|963.3|969|964|968|963|47
1722389400000|2024-07-31 01:30:00|968.5|963.5|968.1|963.1|968.5|963.5|966.9|961.9|169
1722389700000|2024-07-31 01:35:00|968|963|969.3|964.3|969.3|964.3|967.8|962.8|92
1722390000000|2024-07-31 01:40:00|969.2|964.2|971.4|966.4|971.7|966.7|969.1|964.1|78
1722390300000|2024-07-31 01:45:00|971.5|966.5|970.5|965.5|971.5|966.5|969.2|964.2|75
1722390600000|2024-07-31 01:50:00|970.6|965.6|970.3|965.3|970.9|965.9|969.6|964.6|83
1722390900000|2024-07-31 01:55:00|970.2|965.2|969.3|964.3|970.4|965.4|969|964|84
1722391200000|2024-07-31 02:00:00|969.2|964.2|968.8|963.8|969.3|964.3|968.4|963.4|53
1722391500000|2024-07-31 02:05:00|968.9|963.9|968.5|963.5|968.9|963.9|968.1|963.1|64
1722391800000|2024-07-31 02:10:00|968.6|963.6|967.8|962.8|969.1|964.1|967.3|962.3|102
1722392100000|2024-07-31 02:15:00|967.9|962.9|968.6|963.6|968.7|963.7|967.7|962.7|57
1722392400000|2024-07-31 02:20:00|968.8|963.8|969.5|964.5|969.6|964.6|968.5|963.5|30
1722392700000|2024-07-31 02:25:00|969.6|964.6|970.6|965.6|970.6|965.6|969.3|964.3|47
1722393000000|2024-07-31 02:30:00|970.5|965.5|970.1|965.1|970.6|965.6|969.8|964.8|56
1722393300000|2024-07-31 02:35:00|970|965|970.2|965.2|970.3|965.3|969.7|964.7|46
1722393600000|2024-07-31 02:40:00|970.1|965.1|970.7|965.7|970.8|965.8|970.1|965.1|39
1722393900000|2024-07-31 02:45:00|970.6|965.6|969.9|964.9|970.6|965.6|969.7|964.7|44
1722394200000|2024-07-31 02:50:00|970|965|970.5|965.5|970.8|965.8|969.9|964.9|42
1722394500000|2024-07-31 02:55:00|970.4|965.4|970.6|965.6|970.8|965.8|970.4|965.4|17
1722394800000|2024-07-31 03:00:00|970.7|965.7|971.5|966.5|971.5|966.5|970.5|965.5|32
1722395100000|2024-07-31 03:05:00|971.6|966.6|971.4|966.4|971.7|966.7|971.3|966.3|33
1722395400000|2024-07-31 03:10:00|971.5|966.5|971.9|966.9|971.9|966.9|971.4|966.4|21
1722395700000|2024-07-31 03:15:00|971.8|966.8|970.3|965.3|971.9|966.9|970.1|965.1|79
1722396000000|2024-07-31 03:20:00|970.4|965.4|970.7|965.7|970.7|965.7|970.3|965.3|30
1722396300000|2024-07-31 03:25:00|970.8|965.8|971.5|966.5|971.5|966.5|970.7|965.7|42
1722396600000|2024-07-31 03:30:00|971.4|966.4|972|967|972|967|971.2|966.2|36
1722396900000|2024-07-31 03:35:00|972.1|967.1|971.7|966.7|972.1|967.1|971.1|966.1|26
1722397200000|2024-07-31 03:40:00|971.9|966.9|971.9|966.9|971.9|966.9|971.7|966.7|21
1722397500000|2024-07-31 03:45:00|971.8|966.8|971.6|966.6|972|967|971.4|966.4|25
1722397800000|2024-07-31 03:50:00|971.5|966.5|971.8|966.8|971.8|966.8|971.4|966.4|20
1722398100000|2024-07-31 03:55:00|971.7|966.7|971.9|966.9|972.4|967.4|971.6|966.6|96
1722398400000|2024-07-31 04:00:00|971.7|966.7|972.9|967.9|972.9|967.9|971.5|966.5|78
1722398700000|2024-07-31 04:05:00|972.8|967.8|973|968|973.5|968.5|972.6|967.6|46
1722399000000|2024-07-31 04:10:00|973.1|968.1|972.6|967.6|973.1|968.1|972.4|967.4|26
1722399300000|2024-07-31 04:15:00|972.7|967.7|972.5|967.5|972.9|967.9|972.3|967.3|23
1722399600000|2024-07-31 04:20:00|972.4|967.4|972.5|967.5|973.1|968.1|972.3|967.3|34
1722399900000|2024-07-31 04:25:00|972.4|967.4|971.8|966.8|972.4|967.4|971.2|966.2|34
1722400200000|2024-07-31 04:30:00|971.7|966.7|972.2|967.2|972.2|967.2|971.7|966.7|26
1722400500000|2024-07-31 04:35:00|972.3|967.3|971.7|966.7|972.3|967.3|971.5|966.5|16
1722400800000|2024-07-31 04:40:00|971.8|966.8|972|967|972.1|967.1|971.3|966.3|26
1722401100000|2024-07-31 04:45:00|971.9|966.9|972.1|967.1|972.4|967.4|971.7|966.7|24
1722401400000|2024-07-31 04:50:00|972|967|972.2|967.2|972.4|967.4|971.7|966.7|36
1722401700000|2024-07-31 04:55:00|972.3|967.3|972.1|967.1|972.3|967.3|971.3|966.3|34
1722402000000|2024-07-31 05:00:00|972.2|967.2|972.2|967.2|972.3|967.3|971.4|966.4|34
1722402300000|2024-07-31 05:05:00|972.1|967.1|971.9|966.9|972.1|967.1|971.3|966.3|39
1722402600000|2024-07-31 05:10:00|972|967|971.4|966.4|972|967|970.9|965.9|35
1722402900000|2024-07-31 05:15:00|971.5|966.5|971.9|966.9|971.9|966.9|971.1|966.1|21
1722403200000|2024-07-31 05:20:00|971.8|966.8|972.1|967.1|972.1|967.1|971.5|966.5|31
1722403500000|2024-07-31 05:25:00|972|967|971.8|966.8|972.1|967.1|971.7|966.7|27
1722403800000|2024-07-31 05:30:00|971.9|966.9|971.3|966.3|972.2|967.2|971.2|966.2|43
1722404100000|2024-07-31 05:35:00|971.2|966.2|970.5|965.5|971.2|966.2|970.4|965.4|46
1722404400000|2024-07-31 05:40:00|970.6|965.6|970.8|965.8|970.9|965.9|970.3|965.3|37
1722404700000|2024-07-31 05:45:00|970.9|965.9|971|966|971.5|966.5|970.7|965.7|49
1722405000000|2024-07-31 05:50:00|971.1|966.1|972.2|967.2|972.2|967.2|971|966|30
1722405300000|2024-07-31 05:55:00|972.1|967.1|971.7|966.7|972.5|967.5|971.5|966.5|46
1722405600000|2024-07-31 06:00:00|971.6|966.6|972.2|967.2|972.2|967.2|970.9|965.9|77
1722405900000|2024-07-31 06:05:00|972.1|967.1|973.6|968.6|973.6|968.6|971.9|966.9|49
1722406200000|2024-07-31 06:10:00|973.5|968.5|973.7|968.7|974.2|969.2|973|968|55
1722406500000|2024-07-31 06:15:00|973.6|968.6|972.7|967.7|974|969|971.9|966.9|49
1722406800000|2024-07-31 06:20:00|972.6|967.6|972.1|967.1|973.1|968.1|972|967|63
1722407100000|2024-07-31 06:25:00|972.2|967.2|973.4|968.4|973.6|968.6|972|967|65
1722407400000|2024-07-31 06:30:00|973.3|968.3|973.8|968.8|974.1|969.1|973|968|61
1722407700000|2024-07-31 06:35:00|973.7|968.7|974.1|969.1|974.6|969.6|973.5|968.5|50
1722408000000|2024-07-31 06:40:00|974|969|973|968|974|969|972.5|967.5|64
1722408300000|2024-07-31 06:45:00|972.9|967.9|972.6|967.6|973.2|968.2|971.9|966.9|58
1722408600000|2024-07-31 06:50:00|972.5|967.5|974|969|974.1|969.1|972.3|967.3|57
1722408900000|2024-07-31 06:55:00|974.2|969.2|974|969|974.5|969.5|973.4|968.4|35
1722409200000|2024-07-31 07:00:00|973.8|968.8|976.3|971.3|976.6|971.6|973.2|968.2|71
1722409500000|2024-07-31 07:05:00|976.4|971.4|975.1|970.1|976.4|971.4|974.4|969.4|88
1722409800000|2024-07-31 07:10:00|975|970|975.4|970.4|975.9|970.9|974.9|969.9|53
1722410100000|2024-07-31 07:15:00|975.3|970.3|974.5|969.5|975.3|970.3|974|969|56
1722410400000|2024-07-31 07:20:00|974.4|969.4|974.2|969.2|974.8|969.8|973.5|968.5|60
1722410700000|2024-07-31 07:25:00|973.9|968.9|974.2|969.2|974.2|969.2|973|968|45
1722411000000|2024-07-31 07:30:00|974.3|969.3|974.1|969.1|974.7|969.7|973.9|968.9|55
1722411300000|2024-07-31 07:35:00|973.9|968.9|974|969|974.1|969.1|973.1|968.1|46
1722411600000|2024-07-31 07:40:00|973.9|968.9|973.9|968.9|973.9|968.9|972.2|967.2|75
1722411900000|2024-07-31 07:45:00|973.7|968.7|974.9|969.9|974.9|969.9|973.2|968.2|83
1722412200000|2024-07-31 07:50:00|974.6|969.6|973.7|968.7|974.7|969.7|973|968|73
1722412500000|2024-07-31 07:55:00|973.8|968.8|973.7|968.7|974|969|973|968|42
1722412800000|2024-07-31 08:00:00|973.6|968.6|970.7|965.7|973.6|968.6|970.6|965.6|57
1722413100000|2024-07-31 08:05:00|970.6|965.6|970.9|965.9|971.6|966.6|970.2|965.2|66
1722413400000|2024-07-31 08:10:00|970.8|965.8|968.6|963.6|970.9|965.9|968.4|963.4|64
1722413700000|2024-07-31 08:15:00|968.3|963.3|969.8|964.8|969.8|964.8|968|963|61
1722414000000|2024-07-31 08:20:00|970.1|965.1|969.9|964.9|971.1|966.1|969.7|964.7|51
1722414300000|2024-07-31 08:25:00|969.8|964.8|969.1|964.1|969.8|964.8|968.1|963.1|50
1722414600000|2024-07-31 08:30:00|969.2|964.2|968.6|963.6|969.6|964.6|968.3|963.3|41
1722414900000|2024-07-31 08:35:00|968.7|963.7|969.7|964.7|970.3|965.3|968.7|963.7|51
1722415200000|2024-07-31 08:40:00|969.9|964.9|970.6|965.6|971.2|966.2|969.9|964.9|63
1722415500000|2024-07-31 08:45:00|970.7|965.7|970.9|965.9|970.9|965.9|969.7|964.7|50
1722415800000|2024-07-31 08:50:00|970.8|965.8|972|967|972.2|967.2|970.7|965.7|42
1722416100000|2024-07-31 08:55:00|972.2|967.2|972.9|967.9|973.4|968.4|972.1|967.1|51
1722416400000|2024-07-31 09:00:00|972.8|967.8|971.5|966.5|973.2|968.2|971.1|966.1|44
1722416700000|2024-07-31 09:05:00|971.6|966.6|972|967|972|967|971|966|75
1722417000000|2024-07-31 09:10:00|971.9|966.9|972.2|967.2|972.7|967.7|971.2|966.2|35
1722417300000|2024-07-31 09:15:00|972.1|967.1|972.1|967.1|972.4|967.4|971.1|966.1|49
1722417600000|2024-07-31 09:20:00|972|967|971.8|966.8|972.7|967.7|971.4|966.4|47
1722417900000|2024-07-31 09:25:00|972|967|971.7|966.7|972.1|967.1|970.9|965.9|45
1722418200000|2024-07-31 09:30:00|971.6|966.6|972.1|967.1|972.1|967.1|971.3|966.3|40
1722418500000|2024-07-31 09:35:00|972|967|971.2|966.2|972.1|967.1|970.6|965.6|40
1722418800000|2024-07-31 09:40:00|971.3|966.3|972.5|967.5|972.5|967.5|970.8|965.8|27
1722419100000|2024-07-31 09:45:00|971.9|966.9|971.4|966.4|972.1|967.1|971.2|966.2|41
1722419400000|2024-07-31 09:50:00|971.3|966.3|972|967|972|967|971.3|966.3|34
1722419700000|2024-07-31 09:55:00|971.9|966.9|972.3|967.3|972.7|967.7|971.4|966.4|32
1722420000000|2024-07-31 10:00:00|972.1|967.1|972.2|967.2|972.4|967.4|971.7|966.7|24
1722420300000|2024-07-31 10:05:00|972.3|967.3|971.6|966.6|972.4|967.4|971|966|33
1722420600000|2024-07-31 10:10:00|971.8|966.8|970|965|971.8|966.8|969.5|964.5|27
1722420900000|2024-07-31 10:15:00|969.6|964.6|970|965|970.5|965.5|969.6|964.6|32
1722421200000|2024-07-31 10:20:00|970.1|965.1|969.6|964.6|970.2|965.2|969.2|964.2|26
1722421500000|2024-07-31 10:25:00|969.7|964.7|969.6|964.6|969.9|964.9|969.4|964.4|45
1722421800000|2024-07-31 10:30:00|969.7|964.7|969.6|964.6|970.2|965.2|969.4|964.4|31
1722422100000|2024-07-31 10:35:00|969.5|964.5|970.8|965.8|971.1|966.1|969.2|964.2|24
1722422400000|2024-07-31 10:40:00|971|966|970.6|965.6|971.3|966.3|970.3|965.3|19
1722422700000|2024-07-31 10:45:00|970.5|965.5|970.8|965.8|970.9|965.9|970|965|20
1722423000000|2024-07-31 10:50:00|970.7|965.7|972|967|972.5|967.5|970.7|965.7|35
1722423300000|2024-07-31 10:55:00|971.9|966.9|972.9|967.9|973|968|971.7|966.7|23
1722423600000|2024-07-31 11:00:00|972.8|967.8|972.5|967.5|972.9|967.9|971.9|966.9|40
1722423900000|2024-07-31 11:05:00|972.6|967.6|972|967|972.7|967.7|971.8|966.8|35
1722424200000|2024-07-31 11:10:00|971.8|966.8|972.8|967.8|972.8|967.8|971.6|966.6|22
1722424500000|2024-07-31 11:15:00|972.9|967.9|973.8|968.8|973.9|968.9|972.8|967.8|37
1722424800000|2024-07-31 11:20:00|973.7|968.7|974.2|969.2|974.6|969.6|973.7|968.7|33
1722425100000|2024-07-31 11:25:00|974|969|975.1|970.1|975.1|970.1|973.9|968.9|32
1722425400000|2024-07-31 11:30:00|975|970|975|970|975|970|974|969|41
1722425700000|2024-07-31 11:35:00|975.1|970.1|975|970|975.4|970.4|974.7|969.7|36
1722426000000|2024-07-31 11:40:00|975.2|970.2|971.6|966.6|975.2|970.2|971.6|966.6|58
1722426300000|2024-07-31 11:45:00|971.5|966.5|972.1|967.1|972.7|967.7|971.4|966.4|45
1722426600000|2024-07-31 11:50:00|972.2|967.2|972.1|967.1|973.2|968.2|972.1|967.1|43
1722426900000|2024-07-31 11:55:00|972.2|967.2|972.7|967.7|972.8|967.8|971.8|966.8|53
1722427200000|2024-07-31 12:00:00|973|968|973.3|968.3|975.4|970.4|973|968|97
1722427500000|2024-07-31 12:05:00|973.1|968.1|973.9|968.9|974|969|971.9|966.9|104
1722427800000|2024-07-31 12:10:00|973.7|968.7|975.2|964.8|975.2|969.4|971.2|964.6|79
1722428100000|2024-07-31 12:15:00|974.9|964.5|972.6|967.6|974.9|968.3|970.2|963.6|133
1722428400000|2024-07-31 12:20:00|972.5|967.5|970.1|965.1|972.5|967.5|969.5|964.5|140
1722428700000|2024-07-31 12:25:00|970|965|971.3|966.3|972.1|967.1|970|965|89
1722429000000|2024-07-31 12:30:00|970.9|965.9|971.4|966.4|972|967|970.2|965.2|148
1722429300000|2024-07-31 12:35:00|971.5|966.5|971.9|966.9|972.1|967.1|969.6|964.6|151
1722429600000|2024-07-31 12:40:00|972.1|967.1|974.2|969.2|974.5|969.5|972|967|113
1722429900000|2024-07-31 12:45:00|974.4|969.4|975.5|970.5|975.9|970.9|974.4|969.4|89
1722430200000|2024-07-31 12:50:00|975.4|970.4|978.8|973.8|978.9|973.9|975.4|970.4|113
1722430500000|2024-07-31 12:55:00|978.9|973.9|977.6|972.6|979.2|974.2|976.8|971.8|111
1722430800000|2024-07-31 13:00:00|977.8|972.8|975.6|970.6|978.2|973.2|974.6|969.6|180
1722431100000|2024-07-31 13:05:00|975.4|970.4|977.6|972.6|977.7|972.7|974.2|969.2|122
1722431400000|2024-07-31 13:10:00|977.3|972.3|978.1|973.1|979.7|974.7|977|972|129
1722431700000|2024-07-31 13:15:00|978.3|973.3|977.6|972.6|978.8|973.8|976.6|971.6|113
1722432000000|2024-07-31 13:20:00|977.5|972.5|975.5|970.5|978.1|973.1|975.3|970.3|98
1722432300000|2024-07-31 13:25:00|975.6|970.6|977.4|972.4|977.4|972.4|975.1|970.1|111
1722432600000|2024-07-31 13:30:00|977.3|972.3|979.1|974.1|979.2|974.2|977|972|164
1722432900000|2024-07-31 13:35:00|979.3|974.3|977.9|972.9|979.5|974.5|977.1|972.1|173
1722433200000|2024-07-31 13:40:00|977.8|972.8|978.3|973.3|979.3|974.3|977.3|972.3|85
1722433500000|2024-07-31 13:45:00|978.2|973.2|977.9|972.9|980|975|977.2|972.2|206
1722433800000|2024-07-31 13:50:00|977.6|972.6|978.1|973.1|978.1|973.1|976.4|971.4|176
1722434100000|2024-07-31 13:55:00|978|973|979.8|969.4|979.9|973.3|974.5|969.1|151
1722434400000|2024-07-31 14:00:00|979.9|969.5|978.1|973.1|980.2|975.2|975.4|969.4|222
1722434700000|2024-07-31 14:05:00|978.2|973.2|977.2|972.2|979|974|976.8|971.8|147
1722435000000|2024-07-31 14:10:00|977.1|972.1|981|976|981.2|976.2|976.8|971.8|121
1722435300000|2024-07-31 14:15:00|981.1|976.1|978.7|973.7|981.9|976.9|978.7|973.7|121
1722435600000|2024-07-31 14:20:00|978.8|973.8|975.8|970.8|978.8|973.8|973.6|968.6|192
1722435900000|2024-07-31 14:25:00|975.7|970.7|976.6|971.6|977|972|975.2|970.2|141
1722436200000|2024-07-31 14:30:00|976.5|971.5|977.7|972.7|977.7|972.7|976.2|971.2|130
1722436500000|2024-07-31 14:35:00|977.6|972.6|978.5|973.5|979.2|974.2|977.4|972.4|112
1722436800000|2024-07-31 14:40:00|978.4|973.4|977.8|972.8|978.6|973.6|976.5|971.5|134
1722437100000|2024-07-31 14:45:00|977.9|972.9|982.5|977.5|982.6|977.6|977.7|972.7|141
1722437400000|2024-07-31 14:50:00|982.4|977.4|981.5|976.5|983.7|978.7|980.6|975.6|234
1722437700000|2024-07-31 14:55:00|981.4|976.4|981|976|983|978|980.8|975.8|160
1722438000000|2024-07-31 15:00:00|980.9|975.9|979.3|974.3|981.2|976.2|978.6|973.6|133
1722438300000|2024-07-31 15:05:00|979.5|974.5|980.2|975.2|980.8|975.8|978.9|973.9|127
1722438600000|2024-07-31 15:10:00|980.5|975.5|980.6|975.6|980.9|975.9|979.5|974.5|84
1722438900000|2024-07-31 15:15:00|980.7|975.7|981|976|981.7|976.7|980.6|975.6|87
1722439200000|2024-07-31 15:20:00|980.9|975.9|979.7|974.7|981|976|978.5|973.5|95
1722439500000|2024-07-31 15:25:00|979.8|974.8|979.9|974.9|980.5|975.5|979.2|974.2|96
1722439800000|2024-07-31 15:30:00|980|975|979|974|980|975|978.5|973.5|71
1722440100000|2024-07-31 15:35:00|979.2|974.2|979.7|974.7|979.8|974.8|978.1|973.1|76
1722440400000|2024-07-31 15:40:00|979.6|974.6|978.4|973.4|979.7|974.7|978.4|973.4|69
1722440700000|2024-07-31 15:45:00|978.5|973.5|978.1|973.1|978.5|973.5|977.4|972.4|71
1722441000000|2024-07-31 15:50:00|978.2|973.2|977.3|972.3|978.2|973.2|975.9|970.9|85
1722441300000|2024-07-31 15:55:00|977.5|972.5|978.4|973.4|978.8|973.8|977.5|972.5|57
1722441600000|2024-07-31 16:00:00|978.6|973.6|978.5|973.5|979.7|974.7|978.5|973.5|60
1722441900000|2024-07-31 16:05:00|978.4|973.4|977.8|972.8|978.4|973.4|977.5|972.5|59
1722442200000|2024-07-31 16:10:00|977.7|972.7|977.6|972.6|978.3|973.3|977.5|972.5|48
1722442500000|2024-07-31 16:15:00|977.5|972.5|977.6|972.6|978.3|973.3|977.4|972.4|49
1722442800000|2024-07-31 16:20:00|977.5|972.5|978.4|973.4|978.6|973.6|977.4|972.4|42
1722443100000|2024-07-31 16:25:00|978.3|973.3|978.9|973.9|979.2|974.2|978|973|54
1722443400000|2024-07-31 16:30:00|978.8|973.8|979.1|974.1|979.5|974.5|978.4|973.4|56
1722443700000|2024-07-31 16:35:00|979|974|978.1|973.1|979|974|977.7|972.7|52
1722444000000|2024-07-31 16:40:00|978|973|978.2|973.2|978.2|973.2|977.2|972.2|53
1722444300000|2024-07-31 16:45:00|978.3|973.3|979.8|974.8|980|975|978.3|973.3|44
1722444600000|2024-07-31 16:50:00|979.7|974.7|978.4|973.4|979.7|974.7|977.8|972.8|66
1722444900000|2024-07-31 16:55:00|978.5|973.5|979.8|974.8|979.8|974.8|978.4|973.4|53
1722445200000|2024-07-31 17:00:00|979.6|974.6|980.7|975.7|981.7|976.7|978.9|973.9|119
1722445500000|2024-07-31 17:05:00|980.6|975.6|981.2|976.2|981.4|976.4|980.3|975.3|35
1722445800000|2024-07-31 17:10:00|981|976|981.8|976.8|981.9|976.9|980.9|975.9|40
1722446100000|2024-07-31 17:15:00|981.9|976.9|981.6|976.6|982.2|977.2|980.9|975.9|25
1722446400000|2024-07-31 17:20:00|981.5|976.5|980.7|975.7|981.5|976.5|980.2|975.2|50
1722446700000|2024-07-31 17:25:00|980.9|975.9|979.4|974.4|980.9|975.9|979.1|974.1|55
1722447000000|2024-07-31 17:30:00|979.3|974.3|977.5|972.5|979.3|974.3|977.1|972.1|84
1722447300000|2024-07-31 17:35:00|977.7|972.7|977.2|972.2|977.9|972.9|976.8|971.8|37
1722447600000|2024-07-31 17:40:00|977.4|972.4|976.6|971.6|977.4|972.4|976.5|971.5|42
1722447900000|2024-07-31 17:45:00|976.7|971.7|976.1|971.1|977|972|976|971|34
1722448200000|2024-07-31 17:50:00|976.2|971.2|976.5|971.5|976.8|971.8|976|971|42
1722448500000|2024-07-31 17:55:00|976.6|971.6|979.1|968.7|979.1|972.3|974.2|968.7|52
1722448800000|2024-07-31 18:00:00|979.3|968.9|976.5|971.5|979.3|972|973.8|968.1|253
1722449100000|2024-07-31 18:05:00|976.7|971.7|976.1|971.1|977.1|972.1|975|970|254
1722449400000|2024-07-31 18:10:00|976.3|971.3|975.2|970.2|976.8|971.8|974.6|969.6|167
1722449700000|2024-07-31 18:15:00|975.3|970.3|975.9|970.9|976.2|971.2|975.1|970.1|79
1722450000000|2024-07-31 18:20:00|975.8|970.8|976.6|971.6|976.8|971.8|975.7|970.7|108
1722450300000|2024-07-31 18:25:00|976.8|971.8|977.7|972.7|977.8|972.8|976|971|81
1722450600000|2024-07-31 18:30:00|977.8|972.8|978|973|978.9|973.9|977.5|972.5|81
1722450900000|2024-07-31 18:35:00|978.1|973.1|979.4|974.4|979.5|974.5|976.6|971.6|235
1722451200000|2024-07-31 18:40:00|979.5|974.5|980.1|975.1|980.7|975.7|979.2|974.2|248
1722451500000|2024-07-31 18:45:00|980|975|981.8|976.8|982|977|979.7|974.7|143
1722451800000|2024-07-31 18:50:00|981.6|976.6|981.2|976.2|982|977|980.7|975.7|148
1722452100000|2024-07-31 18:55:00|981.1|976.1|980.7|975.7|981.5|976.5|980|975|136
1722452400000|2024-07-31 19:00:00|980.6|975.6|981.4|976.4|982|977|980.6|975.6|121
1722452700000|2024-07-31 19:05:00|981.5|976.5|981.6|976.6|982.7|977.7|981.3|976.3|99
1722453000000|2024-07-31 19:10:00|981.5|976.5|981.9|976.9|982.6|977.6|981.4|976.4|114
1722453300000|2024-07-31 19:15:00|981.8|976.8|982.1|977.1|982.5|977.5|981.6|976.6|107
1722453600000|2024-07-31 19:20:00|982|977|982|977|983|978|981.9|976.9|129
1722453900000|2024-07-31 19:25:00|981.8|976.8|981.1|976.1|982.4|977.4|981|976|124
1722454200000|2024-07-31 19:30:00|981|976|982.2|977.2|982.3|977.3|980.2|975.2|138
1722454500000|2024-07-31 19:35:00|982.3|977.3|982|977|982.8|977.8|981.7|976.7|105
1722454800000|2024-07-31 19:40:00|982.1|977.1|983.1|978.1|983.6|978.6|982|977|86
1722455100000|2024-07-31 19:45:00|983.2|978.2|982.5|977.5|983.8|978.8|982.3|977.3|100
1722455400000|2024-07-31 19:50:00|982.4|977.4|982|977|982.9|977.9|981.6|976.6|104
1722455700000|2024-07-31 19:55:00|981.9|976.9|981.6|976.6|982.2|977.2|980.9|975.9|83
1722456000000|2024-07-31 20:00:00|981.5|976.5|982|977|982.1|977.1|981.3|976.3|59
1722456300000|2024-07-31 20:05:00|982.1|977.1|981.6|976.6|982.4|977.4|981.4|976.4|58
1722456600000|2024-07-31 20:10:00|981.5|976.5|981.3|976.3|981.8|976.8|980.9|975.9|38
1722456900000|2024-07-31 20:15:00|981.4|976.4|981.3|976.3|981.7|976.7|981.2|976.2|24
1722457200000|2024-07-31 20:20:00|981.2|976.2|981.2|976.2|981.4|976.4|981|976|25
1722457500000|2024-07-31 20:25:00|981.1|976.1|981.1|976.1|981.3|976.3|981|976|13
1722457800000|2024-07-31 20:30:00|981.3|976.3|981.5|976.5|981.6|976.6|981|976|22
1722458100000|2024-07-31 20:35:00|981.6|976.6|982.1|977.1|982.2|977.2|981.4|976.4|27
1722458400000|2024-07-31 20:40:00|982|977|981.4|976.4|982|977|981.4|976.4|15
1722458700000|2024-07-31 20:45:00|981.2|976.2|980.9|975.9|981.3|976.3|980.8|975.8|23
1722459000000|2024-07-31 20:50:00|980.8|975.8|980.1|975.1|980.8|975.8|979.8|974.8|19
1722459300000|2024-07-31 20:55:00|980|975|981.3|976.3|982|977|980|975|46
1722463200000|2024-07-31 22:00:00|981.7|976.7|983.1|978.1|983.1|978.1|981.7|976.7|17
1722463500000|2024-07-31 22:05:00|983.2|978.2|982.5|977.5|983.2|978.2|982.3|977.3|9
1722463800000|2024-07-31 22:10:00|982.4|977.4|982.6|977.6|982.6|977.6|982.2|977.2|9
1722464100000|2024-07-31 22:15:00|982.7|977.7|982.7|977.7|982.7|977.7|982.5|977.5|6
1722464400000|2024-07-31 22:20:00|983|978|982.9|977.9|983.1|978.1|982.8|977.8|8
1722464700000|2024-07-31 22:25:00|982.8|977.8|982.8|977.8|983|978|982.6|977.6|11
1722465000000|2024-07-31 22:30:00|982.7|977.7|982.6|977.6|982.7|977.7|982.6|977.6|4
1722465300000|2024-07-31 22:35:00|982.7|977.7|982.6|977.6|982.9|977.9|982.6|977.6|6
1722465600000|2024-07-31 22:40:00|982.7|977.7|982.4|977.4|982.7|977.7|982.3|977.3|5
1722465900000|2024-07-31 22:45:00|982.5|977.5|982.3|977.3|982.6|977.6|982.3|977.3|5
1722466200000|2024-07-31 22:50:00|982.5|977.5|982.3|977.3|982.6|977.6|982.3|977.3|9
1722466500000|2024-07-31 22:55:00|982.2|977.2|982|977|982.3|977.3|982|977|6
1722466800000|2024-07-31 23:00:00|982.1|977.1|982.3|977.3|982.5|977.5|982.1|977.1|8
1722467100000|2024-07-31 23:05:00|982.1|977.1|981.7|976.7|982.1|977.1|981.7|976.7|7
1722467400000|2024-07-31 23:10:00|981.8|976.8|981.7|976.7|984.5|977|981.3|974.4|21
1722467700000|2024-07-31 23:15:00|981.8|976.8|981.7|976.7|981.8|976.8|981.7|976.7|4
1722468000000|2024-07-31 23:20:00|981.8|976.8|981.5|976.5|981.8|976.8|981.5|976.5|10
1722468300000|2024-07-31 23:25:00|981.4|976.4|981.6|976.6|981.6|976.6|981.3|976.3|21
1722468600000|2024-07-31 23:30:00|981.5|976.5|981.6|976.6|981.7|976.7|981.4|976.4|9
1722468900000|2024-07-31 23:35:00|981.5|976.5|982.1|977.1|982.2|977.2|981.5|976.5|8
1722469200000|2024-07-31 23:40:00|982|977|981.6|976.6|982.1|977.1|981.6|976.6|5
1722469500000|2024-07-31 23:45:00|981.5|976.5|981|976|981.6|976.6|981|976|12
1722469800000|2024-07-31 23:50:00|981.3|976.3|982|977|982.2|977.2|981.3|976.3|23
1722470100000|2024-07-31 23:55:00|982.1|977.1|981.7|976.7|982.2|977.2|981.7|976.7|29
1722470400000|2024-08-01 00:00:00|981.6|976.6|981.8|976.8|982|977|981.4|976.4|49
1722470700000|2024-08-01 00:05:00|981.7|976.7|981.2|976.2|982|977|981|976|38
1722471000000|2024-08-01 00:10:00|981.4|976.4|981.4|976.4|981.5|976.5|981|976|42
1722471300000|2024-08-01 00:15:00|981.5|976.5|981.6|976.6|981.6|976.6|981.1|976.1|30
1722471600000|2024-08-01 00:20:00|981.7|976.7|980.7|975.7|982|977|980.7|975.7|34
1722471900000|2024-08-01 00:25:00|980.5|975.5|980.7|975.7|981.4|976.4|980.5|975.5|35
1722472200000|2024-08-01 00:30:00|980.6|975.6|980.1|975.1|980.8|975.8|979.9|974.9|31
1722472500000|2024-08-01 00:35:00|980.2|975.2|980|975|980.2|975.2|979.7|974.7|37
1722472800000|2024-08-01 00:40:00|979.9|974.9|980.7|975.7|980.7|975.7|979.9|974.9|40
1722473100000|2024-08-01 00:45:00|980.8|975.8|980.5|975.5|981|976|980.3|975.3|43
1722473400000|2024-08-01 00:50:00|980.4|975.4|979.7|974.7|980.5|975.5|979.5|974.5|39
1722473700000|2024-08-01 00:55:00|979.8|974.8|979.8|974.8|980|975|979.2|974.2|44
1722474000000|2024-08-01 01:00:00|979.7|974.7|980.6|975.6|980.6|975.6|979.2|974.2|163
1722474300000|2024-08-01 01:05:00|980.7|975.7|981|976|982.1|977.1|980.7|975.7|92
1722474600000|2024-08-01 01:10:00|980.8|975.8|980.4|975.4|981.3|976.3|980.2|975.2|58
1722474900000|2024-08-01 01:15:00|980.3|975.3|981|976|981.2|976.2|979.9|974.9|99
1722475200000|2024-08-01 01:20:00|980.9|975.9|981.8|976.8|982.4|977.4|980.9|975.9|86
1722475500000|2024-08-01 01:25:00|981.7|976.7|981.9|976.9|982|977|980.9|975.9|48
1722475800000|2024-08-01 01:30:00|982|977|981.5|976.5|982.4|977.4|980.7|975.7|88
1722476100000|2024-08-01 01:35:00|981.7|976.7|982.4|977.4|982.4|977.4|981.3|976.3|67
1722476400000|2024-08-01 01:40:00|982.3|977.3|982.7|977.7|982.7|977.7|981.7|976.7|64
1722476700000|2024-08-01 01:45:00|982.6|977.6|982|977|982.6|977.6|981.6|976.6|71
1722477000000|2024-08-01 01:50:00|981.9|976.9|980|975|981.9|976.9|979.9|974.9|51
1722477300000|2024-08-01 01:55:00|980.1|975.1|979.7|974.7|980.5|975.5|979.4|974.4|49
1722477600000|2024-08-01 02:00:00|979.8|974.8|977.9|972.9|979.8|974.8|977.9|972.9|75
1722477900000|2024-08-01 02:05:00|978|973|977.7|972.7|978.1|973.1|977.5|972.5|37
1722478200000|2024-08-01 02:10:00|977.6|972.6|977|972|977.7|972.7|976.8|971.8|54
1722478500000|2024-08-01 02:15:00|977.2|972.2|977.9|972.9|977.9|972.9|976.8|971.8|62
1722478800000|2024-08-01 02:20:00|978.1|973.1|979.4|974.4|979.8|974.8|977.8|972.8|47
1722479100000|2024-08-01 02:25:00|979.5|974.5|979|974|979.8|974.8|979|974|26
1722479400000|2024-08-01 02:30:00|978.9|973.9|978.3|973.3|979|974|978.1|973.1|46
1722479700000|2024-08-01 02:35:00|978.2|973.2|978.1|973.1|978.6|973.6|977.5|972.5|60
1722480000000|2024-08-01 02:40:00|978.2|973.2|977.1|972.1|978.3|973.3|977|972|54
1722480300000|2024-08-01 02:45:00|977|972|978.5|973.5|978.6|973.6|976.9|971.9|72
1722480600000|2024-08-01 02:50:00|978.6|973.6|977.9|972.9|978.9|973.9|977.8|972.8|61
1722480900000|2024-08-01 02:55:00|978|973|978.2|973.2|978.7|973.7|978|973|75
1722481200000|2024-08-01 03:00:00|978.3|973.3|978.9|973.9|978.9|973.9|977.5|972.5|62
1722481500000|2024-08-01 03:05:00|979|974|978.8|973.8|979|974|978.2|973.2|62
1722481800000|2024-08-01 03:10:00|978.7|973.7|978.9|973.9|979.3|974.3|978.7|973.7|52
1722482100000|2024-08-01 03:15:00|978.8|973.8|978|973|979.1|974.1|977.7|972.7|44
1722482400000|2024-08-01 03:20:00|978.1|973.1|978.3|973.3|978.3|973.3|977.6|972.6|33
1722482700000|2024-08-01 03:25:00|978.2|973.2|978.5|973.5|978.5|973.5|977.7|972.7|29
1722483000000|2024-08-01 03:30:00|978.4|973.4|977.9|972.9|978.4|973.4|977.9|972.9|20
1722483300000|2024-08-01 03:35:00|978.1|973.1|978.1|973.1|978.6|973.6|977.9|972.9|29
1722483600000|2024-08-01 03:40:00|978|973|977.8|972.8|978.1|973.1|977.1|972.1|23
1722483900000|2024-08-01 03:45:00|977.7|972.7|977.9|972.9|978|973|977.6|972.6|29
1722484200000|2024-08-01 03:50:00|977.8|972.8|977.7|972.7|977.9|972.9|977.5|972.5|10
1722484500000|2024-08-01 03:55:00|977.6|972.6|977.6|972.6|977.8|972.8|977.2|972.2|14
1722484800000|2024-08-01 04:00:00|977.7|972.7|977.5|972.5|977.8|972.8|977.4|972.4|13
1722485100000|2024-08-01 04:05:00|977.6|972.6|977.6|972.6|977.8|972.8|977.4|972.4|17
1722485400000|2024-08-01 04:10:00|977.5|972.5|977.4|972.4|977.6|972.6|977.3|972.3|16
1722485700000|2024-08-01 04:15:00|977.3|972.3|977.7|972.7|977.7|972.7|977.3|972.3|28
1722486000000|2024-08-01 04:20:00|977.8|972.8|978.2|973.2|978.4|973.4|977.8|972.8|23
1722486300000|2024-08-01 04:25:00|978.3|973.3|979.2|974.2|979.2|974.2|978.1|973.1|16
1722486600000|2024-08-01 04:30:00|979.4|974.4|979.2|974.2|979.8|974.8|979.2|974.2|21
1722486900000|2024-08-01 04:35:00|979.1|974.1|978.7|973.7|979.3|974.3|978.4|973.4|28
1722487200000|2024-08-01 04:40:00|978.6|973.6|978.2|973.2|978.6|973.6|977.9|972.9|27
1722487500000|2024-08-01 04:45:00|978.3|973.3|978|973|978.7|973.7|978|973|28
1722487800000|2024-08-01 04:50:00|978.1|973.1|977.4|972.4|978.1|973.1|977.3|972.3|23
1722488100000|2024-08-01 04:55:00|977.3|972.3|977.5|972.5|977.6|972.6|976.8|971.8|21
1722488400000|2024-08-01 05:00:00|977.6|972.6|977.4|972.4|977.7|972.7|977.1|972.1|26
1722488700000|2024-08-01 05:05:00|977.5|972.5|977.7|972.7|977.9|972.9|977|972|29
1722489000000|2024-08-01 05:10:00|977.5|972.5|977.7|972.7|978.1|973.1|977.5|972.5|26
1722489300000|2024-08-01 05:15:00|977.8|972.8|978.9|973.9|978.9|973.9|977.7|972.7|27
1722489600000|2024-08-01 05:20:00|979|974|979.1|974.1|979.6|974.6|979|974|23
1722489900000|2024-08-01 05:25:00|979.2|974.2|979|974|979.2|974.2|978.5|973.5|35
1722490200000|2024-08-01 05:30:00|978.9|973.9|978.6|973.6|979.5|974.5|978.5|973.5|64
1722490500000|2024-08-01 05:35:00|978.5|973.5|978.1|973.1|979|974|978.1|973.1|40
1722490800000|2024-08-01 05:40:00|978|973|978|973|978.1|973.1|977.5|972.5|42
1722491100000|2024-08-01 05:45:00|977.9|972.9|976.7|971.7|977.9|972.9|976.3|971.3|41
1722491400000|2024-08-01 05:50:00|976.9|971.9|977.7|972.7|977.9|972.9|976.6|971.6|39
1722491700000|2024-08-01 05:55:00|977.8|972.8|978.2|973.2|978.3|973.3|977.3|972.3|29
1722492000000|2024-08-01 06:00:00|978.1|973.1|977.1|972.1|978.5|973.5|977.1|972.1|71
1722492300000|2024-08-01 06:05:00|977.3|972.3|975.2|970.2|977.3|972.3|974.8|969.8|72
1722492600000|2024-08-01 06:10:00|975.3|970.3|974.9|969.9|976|971|974.8|969.8|71
1722492900000|2024-08-01 06:15:00|975.1|970.1|975.7|970.7|975.7|970.7|974.4|969.4|68
1722493200000|2024-08-01 06:20:00|975.8|970.8|976.6|971.6|976.9|971.9|975.1|970.1|59
1722493500000|2024-08-01 06:25:00|976.5|971.5|975.9|970.9|976.7|971.7|975.9|970.9|61
1722493800000|2024-08-01 06:30:00|976|971|976|971|977.1|972.1|975.3|970.3|71
1722494100000|2024-08-01 06:35:00|975.9|970.9|975.4|970.4|976|971|974.5|969.5|74
1722494400000|2024-08-01 06:40:00|975.3|970.3|975.6|970.6|975.7|970.7|974.7|969.7|58
1722494700000|2024-08-01 06:45:00|975.8|970.8|975.4|970.4|975.9|970.9|975.1|970.1|49
1722495000000|2024-08-01 06:50:00|975.5|970.5|975.3|970.3|975.9|970.9|974.8|969.8|59
1722495300000|2024-08-01 06:55:00|975.4|970.4|975.1|970.1|975.7|970.7|974.7|969.7|61
1722495600000|2024-08-01 07:00:00|975.2|970.2|975.7|970.7|977.1|972.1|975.2|970.2|66
1722495900000|2024-08-01 07:05:00|975.5|970.5|977.1|972.1|977.3|972.3|974.8|969.8|69
1722496200000|2024-08-01 07:10:00|976.9|971.9|974.7|969.7|976.9|971.9|974.5|969.5|79
1722496500000|2024-08-01 07:15:00|974.6|969.6|975.3|970.3|976.2|971.2|974.6|969.6|56
1722496800000|2024-08-01 07:20:00|975.1|970.1|977|972|977.5|972.5|975.1|970.1|46
1722497100000|2024-08-01 07:25:00|976.9|971.9|976|971|976.9|971.9|975.4|970.4|70
1722497400000|2024-08-01 07:30:00|975.9|970.9|977.1|972.1|977.6|972.6|975.2|970.2|64
1722497700000|2024-08-01 07:35:00|976.7|971.7|977.1|972.1|977.4|972.4|976.2|971.2|55
1722498000000|2024-08-01 07:40:00|977.2|972.2|976.9|971.9|977.5|972.5|976.5|971.5|65
1722498300000|2024-08-01 07:45:00|977|972|975.4|970.4|977|972|974.8|969.8|62
1722498600000|2024-08-01 07:50:00|975.5|970.5|974|969|975.8|970.8|973.7|968.7|42
1722498900000|2024-08-01 07:55:00|973.9|968.9|972.6|967.6|974.6|969.6|972.1|967.1|86
1722499200000|2024-08-01 08:00:00|972.7|967.7|971.3|966.3|972.9|967.9|971.1|966.1|107
1722499500000|2024-08-01 08:05:00|971.2|966.2|970.6|965.6|972|967|970.6|965.6|116
1722499800000|2024-08-01 08:10:00|970.7|965.7|968.4|963.4|971.1|966.1|968.4|963.4|97
1722500100000|2024-08-01 08:15:00|968.5|963.5|968.9|963.9|969.8|964.8|968.3|963.3|94
1722500400000|2024-08-01 08:20:00|969|964|970.2|965.2|970.2|965.2|967.4|962.4|77
1722500700000|2024-08-01 08:25:00|970.3|965.3|969.4|964.4|970.9|965.9|969.4|964.4|96
1722501000000|2024-08-01 08:30:00|969.3|964.3|970.1|965.1|970.3|965.3|969.2|964.2|57
1722501300000|2024-08-01 08:35:00|969.9|964.9|968.5|963.5|969.9|964.9|968.4|963.4|43
1722501600000|2024-08-01 08:40:00|968.4|963.4|968.4|963.4|968.9|963.9|968|963|60
1722501900000|2024-08-01 08:45:00|968.5|963.5|967.7|962.7|969.2|964.2|967.5|962.5|48
1722502200000|2024-08-01 08:50:00|967.8|962.8|968.9|963.9|969|964|967.4|962.4|39
1722502500000|2024-08-01 08:55:00|968.8|963.8|969.5|964.5|969.6|964.6|968.6|963.6|34
1722502800000|2024-08-01 09:00:00|969.4|964.4|968.4|963.4|969.7|964.7|968.4|963.4|47
1722503100000|2024-08-01 09:05:00|968.5|963.5|968.9|963.9|969|964|967.8|962.8|36
1722503400000|2024-08-01 09:10:00|968.8|963.8|969.7|964.7|970|965|968.8|963.8|39
1722503700000|2024-08-01 09:15:00|969.8|964.8|968.1|963.1|970.2|965.2|967.9|962.9|35
1722504000000|2024-08-01 09:20:00|968|963|969.1|964.1|969.3|964.3|968|963|37
1722504300000|2024-08-01 09:25:00|969.2|964.2|969.9|964.9|970.6|965.6|969.1|964.1|40
1722504600000|2024-08-01 09:30:00|970.2|965.2|971|966|971.5|966.5|969.9|964.9|35
1722504900000|2024-08-01 09:35:00|971.1|966.1|971.1|966.1|971.7|966.7|970.7|965.7|29
1722505200000|2024-08-01 09:40:00|970.9|965.9|970.7|965.7|970.9|965.9|970|965|34
1722505500000|2024-08-01 09:45:00|970.4|965.4|969.5|964.5|970.5|965.5|969|964|30
1722505800000|2024-08-01 09:50:00|969.6|964.6|969.4|964.4|969.6|964.6|968.9|963.9|28
1722506100000|2024-08-01 09:55:00|969.6|964.6|969.4|964.4|969.8|964.8|969.4|964.4|19
1722506400000|2024-08-01 10:00:00|969.5|964.5|970.6|965.6|971.2|966.2|969.3|964.3|28
1722506700000|2024-08-01 10:05:00|970.4|965.4|971.3|966.3|971.6|966.6|970.2|965.2|27
1722507000000|2024-08-01 10:10:00|971.4|966.4|971.4|966.4|972|967|971.1|966.1|37
1722507300000|2024-08-01 10:15:00|971.2|966.2|971.8|966.8|972.9|967.9|971.1|966.1|68
1722507600000|2024-08-01 10:20:00|971.9|966.9|970|965|971.9|966.9|970|965|41
1722507900000|2024-08-01 10:25:00|970.1|965.1|971.2|966.2|971.3|966.3|969.9|964.9|29
1722508200000|2024-08-01 10:30:00|971.3|966.3|969.7|964.7|971.3|966.3|969.6|964.6|37
1722508500000|2024-08-01 10:35:00|969.8|964.8|970.6|965.6|970.9|965.9|969.8|964.8|28
1722508800000|2024-08-01 10:40:00|970.3|965.3|970.6|965.6|970.6|965.6|970.1|965.1|20
1722509100000|2024-08-01 10:45:00|970.8|965.8|972.2|967.2|972.6|967.6|970.8|965.8|35
1722509400000|2024-08-01 10:50:00|972.1|967.1|972.4|967.4|972.9|967.9|971.8|966.8|29
1722509700000|2024-08-01 10:55:00|972.5|967.5|972.7|967.7|973|968|972.5|967.5|31
1722510000000|2024-08-01 11:00:00|972.5|967.5|972.7|967.7|973.4|968.4|972|967|47
1722510300000|2024-08-01 11:05:00|972.8|967.8|973.2|968.2|973.4|968.4|972.1|967.1|38
1722510600000|2024-08-01 11:10:00|973.4|968.4|975.5|970.5|975.9|970.9|973.1|968.1|52
1722510900000|2024-08-01 11:15:00|975.4|970.4|975.4|970.4|975.8|970.8|974.5|969.5|52
1722511200000|2024-08-01 11:20:00|975.3|970.3|976.1|971.1|976.5|971.5|974.8|969.8|44
1722511500000|2024-08-01 11:25:00|976.3|971.3|977.3|972.3|977.4|972.4|975.9|970.9|42
1722511800000|2024-08-01 11:30:00|977.2|972.2|976.5|971.5|977.3|972.3|976.3|971.3|50
1722512100000|2024-08-01 11:35:00|976.8|971.8|976.1|971.1|977.2|972.2|976.1|971.1|26
1722512400000|2024-08-01 11:40:00|976.2|971.2|976.8|971.8|976.8|971.8|975.3|970.3|33
1722512700000|2024-08-01 11:45:00|976.9|971.9|977.1|972.1|977.8|972.8|976.9|971.9|38
1722513000000|2024-08-01 11:50:00|977|972|977.1|972.1|977.7|972.7|976.8|971.8|50
1722513300000|2024-08-01 11:55:00|976.8|971.8|976.8|971.8|976.9|971.9|976.3|971.3|53
1722513600000|2024-08-01 12:00:00|976.9|971.9|977|972|978.7|973.7|976.9|971.9|74
1722513900000|2024-08-01 12:05:00|976.9|971.9|976.2|971.2|976.9|971.9|975|970|81
1722514200000|2024-08-01 12:10:00|976|971|976.2|971.2|977.2|972.2|975.6|970.6|74
1722514500000|2024-08-01 12:15:00|976|971|975.8|970.8|976.6|971.6|975.7|970.7|56
1722514800000|2024-08-01 12:20:00|976.4|971.4|975.1|970.1|978.8|973.8|975.1|970.1|141
1722515100000|2024-08-01 12:25:00|975.4|970.4|974.9|969.9|976.2|971.2|974.8|969.8|61
1722515400000|2024-08-01 12:30:00|976.2|971.2|978.3|973.3|979.4|974.4|976.1|971.1|205
1722515700000|2024-08-01 12:35:00|978.2|973.2|975.7|970.7|978.4|973.4|975.2|970.2|196
1722516000000|2024-08-01 12:40:00|975.9|970.9|978|973|978|973|974.3|969.3|138
1722516300000|2024-08-01 12:45:00|977.9|972.9|976.2|971.2|977.9|972.9|975.2|970.2|107
1722516600000|2024-08-01 12:50:00|976.4|971.4|977.4|972.4|979.5|972.5|976|969.5|88
1722516900000|2024-08-01 12:55:00|977.7|972.7|976.3|971.3|977.7|972.7|975.8|970.8|96
1722517200000|2024-08-01 13:00:00|976.1|971.1|976.7|971.7|978|973|975.2|970.2|159
1722517500000|2024-08-01 13:05:00|976.6|971.6|974.6|969.6|976.8|971.8|974|969|172
1722517800000|2024-08-01 13:10:00|974.5|969.5|976.1|971.1|977.1|972.1|974.5|969.5|116
1722518100000|2024-08-01 13:15:00|975.9|970.9|976.2|971.2|976.3|971.3|974.7|969.7|123
1722518400000|2024-08-01 13:20:00|976.3|971.3|977.9|972.9|978.1|973.1|975.9|970.9|94
1722518700000|2024-08-01 13:25:00|977.8|972.8|978.1|973.1|979.3|974.3|977.4|972.4|100
1722519000000|2024-08-01 13:30:00|977.9|972.9|978.8|973.8|979.8|974.8|976.2|971.2|201
1722519300000|2024-08-01 13:35:00|978.5|973.5|976.4|971.4|978.5|973.5|976.3|971.3|142
1722519600000|2024-08-01 13:40:00|976.2|971.2|974.8|969.8|976.5|971.5|974.3|969.3|177
1722519900000|2024-08-01 13:45:00|974.9|969.9|974.3|969.3|976.3|971.3|973.6|968.6|197
1722520200000|2024-08-01 13:50:00|974.4|969.4|974.2|969.2|974.8|969.8|972.2|967.2|203
1722520500000|2024-08-01 13:55:00|974.3|969.3|975.8|970.8|977|972|974.2|969.2|99
1722520800000|2024-08-01 14:00:00|976.3|971.3|978.6|973.6|979.5|974.5|975.9|970.9|251
1722521100000|2024-08-01 14:05:00|978.4|973.4|972.6|967.6|978.5|973.5|972.1|967.1|288
1722521400000|2024-08-01 14:10:00|972.5|967.5|974.2|969.2|975.5|970.5|972.1|967.1|210
1722521700000|2024-08-01 14:15:00|974|969|973.5|968.5|974.7|969.7|972.9|967.9|250
1722522000000|2024-08-01 14:20:00|973.7|968.7|970.5|965.5|975.3|970.3|969|964|292
1722522300000|2024-08-01 14:25:00|970.6|965.6|970.6|965.6|972.8|967.8|970.3|965.3|216
1722522600000|2024-08-01 14:30:00|970.7|965.7|972.7|967.7|973.8|968.8|970.4|965.4|261
1722522900000|2024-08-01 14:35:00|972.6|967.6|973.6|968.6|974.4|969.4|970.3|965.3|233
1722523200000|2024-08-01 14:40:00|973.7|968.7|973|968|974|969|972.6|967.6|195
1722523500000|2024-08-01 14:45:00|973.1|968.1|969.6|964.6|973.1|968.1|969.6|964.6|185
1722523800000|2024-08-01 14:50:00|969.7|964.7|968.4|963.4|971.9|966.9|968.3|963.3|221
1722524100000|2024-08-01 14:55:00|968.3|963.3|969|964|970.5|965.5|967.5|962.5|223
1722524400000|2024-08-01 15:00:00|969.1|964.1|967.3|962.3|969.2|964.2|966.5|961.5|206
1722524700000|2024-08-01 15:05:00|967.2|962.2|966.9|961.9|969|964|966.9|961.9|187
1722525000000|2024-08-01 15:10:00|966.8|961.8|967.8|962.8|967.8|962.8|966.5|961.5|163
1722525300000|2024-08-01 15:15:00|967.9|962.9|968.7|963.7|970.2|965.2|967.7|962.7|178
1722525600000|2024-08-01 15:20:00|968.6|963.6|968.3|963.3|969|964|967.5|962.5|150
1722525900000|2024-08-01 15:25:00|968.4|963.4|969.1|964.1|970.6|965.6|968.3|963.3|149
1722526200000|2024-08-01 15:30:00|969|964|971.1|966.1|971.4|966.4|968.6|963.6|167
1722526500000|2024-08-01 15:35:00|971|966|968.3|963.3|971.2|966.2|968.1|963.1|160
1722526800000|2024-08-01 15:40:00|968.2|963.2|964.6|959.6|968.2|963.2|964|959|144
1722527100000|2024-08-01 15:45:00|964.5|959.5|966.8|961.8|967|962|964.2|959.2|179
1722527400000|2024-08-01 15:50:00|967.1|962.1|967.2|962.2|968.5|963.5|967|962|133
1722527700000|2024-08-01 15:55:00|967.3|962.3|968.1|963.1|969.1|964.1|967.2|962.2|137
1722528000000|2024-08-01 16:00:00|968.3|963.3|968.8|963.8|969.1|964.1|968|963|125
1722528300000|2024-08-01 16:05:00|968.7|963.7|969.2|964.2|970|965|968.3|963.3|105
1722528600000|2024-08-01 16:10:00|969.3|964.3|969.6|964.6|969.9|964.9|968.6|963.6|115
1722528900000|2024-08-01 16:15:00|969.4|964.4|969.6|964.6|970.6|965.6|969.4|964.4|80
1722529200000|2024-08-01 16:20:00|969.8|964.8|969.4|964.4|969.9|964.9|968.4|963.4|87
1722529500000|2024-08-01 16:25:00|969.2|964.2|970.2|965.2|970.8|965.8|969|964|114
1722529800000|2024-08-01 16:30:00|970.3|965.3|968.9|963.9|970.3|965.3|968.7|963.7|96
1722530100000|2024-08-01 16:35:00|969|964|968.3|963.3|969.8|964.8|968.2|963.2|144
1722530400000|2024-08-01 16:40:00|968.2|963.2|966.9|961.9|968.4|963.4|966.7|961.7|98
1722530700000|2024-08-01 16:45:00|967|962|966.2|961.2|967.2|962.2|966|961|66
1722531000000|2024-08-01 16:50:00|966.3|961.3|965.6|960.6|966.5|961.5|965.2|960.2|103
1722531300000|2024-08-01 16:55:00|965.7|960.7|966.2|961.2|966.4|961.4|965|960|158
1722531600000|2024-08-01 17:00:00|966.1|961.1|966.7|961.7|967.2|962.2|965.4|960.4|175
1722531900000|2024-08-01 17:05:00|966.8|961.8|965.9|960.9|967|962|965.7|960.7|109
1722532200000|2024-08-01 17:10:00|966|961|964.7|959.7|966|961|964.7|959.7|70
1722532500000|2024-08-01 17:15:00|964.9|959.9|965.7|960.7|966.1|961.1|964.7|959.7|54
1722532800000|2024-08-01 17:20:00|965.8|960.8|966|961|966.6|961.6|965.6|960.6|63
1722533100000|2024-08-01 17:25:00|966.2|961.2|966.1|961.1|966.7|961.7|965.9|960.9|59
1722533400000|2024-08-01 17:30:00|966|961|966.4|961.4|966.5|961.5|965.7|960.7|68
1722533700000|2024-08-01 17:35:00|966.7|961.7|964.9|959.9|966.8|961.8|964.9|959.9|52
1722534000000|2024-08-01 17:40:00|964.8|959.8|964.3|959.3|965.1|960.1|964.3|959.3|56
1722534300000|2024-08-01 17:45:00|964.5|959.5|964.9|959.9|965.3|960.3|964.4|959.4|97
1722534600000|2024-08-01 17:50:00|964.8|959.8|965.9|960.9|966.4|961.4|964.8|959.8|83
1722534900000|2024-08-01 17:55:00|966|961|966.1|961.1|966.8|961.8|965.7|960.7|71
1722535200000|2024-08-01 18:00:00|966|961|966.6|961.6|967.1|962.1|965.9|960.9|86
1722535500000|2024-08-01 18:05:00|966.5|961.5|966.6|961.6|967.2|962.2|966.2|961.2|68
1722535800000|2024-08-01 18:10:00|966.5|961.5|965.8|960.8|967|962|965.6|960.6|69
1722536100000|2024-08-01 18:15:00|966|961|963.7|958.7|966.1|961.1|963.6|958.6|45
1722536400000|2024-08-01 18:20:00|963.9|958.9|964.2|959.2|964.5|959.5|963.9|958.9|55
1722536700000|2024-08-01 18:25:00|964.3|959.3|962.7|957.7|964.4|959.4|962.3|957.3|54
1722537000000|2024-08-01 18:30:00|962.8|957.8|962.5|957.5|962.8|957.8|962.3|957.3|47
1722537300000|2024-08-01 18:35:00|962.7|957.7|964|959|964.3|959.3|962.7|957.7|53
1722537600000|2024-08-01 18:40:00|964.1|959.1|963.2|958.2|964.2|959.2|963.1|958.1|37
1722537900000|2024-08-01 18:45:00|963.1|958.1|963.3|958.3|963.7|958.7|962.7|957.7|38
1722538200000|2024-08-01 18:50:00|963.2|958.2|964|959|964.4|959.4|963.2|958.2|63
1722538500000|2024-08-01 18:55:00|964.1|959.1|964.7|959.7|965.2|960.2|963.9|958.9|62
1722538800000|2024-08-01 19:00:00|964.6|959.6|964.2|959.2|964.9|959.9|964|959|52
1722539100000|2024-08-01 19:05:00|964.1|959.1|964.5|959.5|964.9|959.9|964.1|959.1|60
1722539400000|2024-08-01 19:10:00|964.4|959.4|964.7|959.7|964.9|959.9|964.2|959.2|68
1722539700000|2024-08-01 19:15:00|964.6|959.6|964.7|959.7|965.1|960.1|964.1|959.1|57
1722540000000|2024-08-01 19:20:00|964.9|959.9|965.5|960.5|965.5|960.5|964.6|959.6|26
1722540300000|2024-08-01 19:25:00|965.6|960.6|965.8|960.8|966|961|965.2|960.2|44
1722540600000|2024-08-01 19:30:00|965.9|960.9|965.8|960.8|966.6|961.6|965.5|960.5|48
1722540900000|2024-08-01 19:35:00|965.9|960.9|965.9|960.9|966|961|965.4|960.4|45
1722541200000|2024-08-01 19:40:00|965.8|960.8|965.3|960.3|965.8|960.8|965.2|960.2|43
1722541500000|2024-08-01 19:45:00|965.4|960.4|966.4|961.4|966.8|961.8|965|960|56
1722541800000|2024-08-01 19:50:00|966.6|961.6|965.8|960.8|966.8|961.8|965.8|960.8|48
1722542100000|2024-08-01 19:55:00|966|961|966.4|961.4|966.6|961.6|965.9|960.9|62
1722542400000|2024-08-01 20:00:00|966.3|961.3|966.7|961.7|966.7|961.7|965.9|960.9|58
1722542700000|2024-08-01 20:05:00|966.8|961.8|965.9|960.9|966.9|961.9|965.9|960.9|37
1722543000000|2024-08-01 20:10:00|966|961|965.5|960.5|966|961|965.5|960.5|18
1722543300000|2024-08-01 20:15:00|965.6|960.6|965.3|960.3|966|961|965.3|960.3|24
1722543600000|2024-08-01 20:20:00|965.4|960.4|965.1|960.1|965.5|960.5|965.1|960.1|21
1722543900000|2024-08-01 20:25:00|965.2|960.2|964.6|959.6|965.3|960.3|964.4|959.4|28
1722544200000|2024-08-01 20:30:00|964.7|959.7|964.5|959.5|964.9|959.9|964.1|959.1|46
1722544500000|2024-08-01 20:35:00|964.4|959.4|964.1|959.1|964.5|959.5|964.1|959.1|11
1722544800000|2024-08-01 20:40:00|964.2|959.2|964.2|959.2|964.2|959.2|963.7|958.7|16
1722545100000|2024-08-01 20:45:00|964.5|959.5|965|960|965|960|964.3|959.3|15
1722545400000|2024-08-01 20:50:00|965.1|960.1|965.1|960.1|965.2|960.2|964.7|959.7|20
1722545700000|2024-08-01 20:55:00|965.2|960.2|965.8|960.8|966.4|961.4|965.1|960.1|23
1722549600000|2024-08-01 22:00:00|966.2|961.2|967.9|962.9|968|963|965.9|960.9|19
1722549900000|2024-08-01 22:05:00|967.8|962.8|967.8|962.8|968.2|963.2|967.3|962.3|36
1722550200000|2024-08-01 22:10:00|967.7|962.7|965.5|960.5|967.7|962.7|965.5|960.5|34
1722550500000|2024-08-01 22:15:00|965.6|960.6|965.1|960.1|966.1|961.1|964.9|959.9|40
1722550800000|2024-08-01 22:20:00|965.2|960.2|964.9|959.9|965.2|960.2|964.9|959.9|28
1722551100000|2024-08-01 22:25:00|964.8|959.8|965.4|960.4|965.7|960.7|964.8|959.8|29
1722551400000|2024-08-01 22:30:00|965.6|960.6|965.1|960.1|966.3|961.3|965.1|960.1|24
1722551700000|2024-08-01 22:35:00|965.3|960.3|965.2|960.2|966.8|961.8|964.9|959.9|41
1722552000000|2024-08-01 22:40:00|965.1|960.1|964.7|959.7|965.3|960.3|964.2|959.2|28
1722552300000|2024-08-01 22:45:00|964.6|959.6|963.9|958.9|964.6|959.6|963.7|958.7|22
1722552600000|2024-08-01 22:50:00|964.1|959.1|963.7|958.7|964.1|959.1|963.7|958.7|18
1722552900000|2024-08-01 22:55:00|963.8|958.8|963.8|958.8|964.1|959.1|963.7|958.7|21
1722553200000|2024-08-01 23:00:00|963.9|958.9|963.9|958.9|964.1|959.1|963.8|958.8|26
1722553500000|2024-08-01 23:05:00|964.1|959.1|964.3|959.3|964.5|959.5|963.8|958.8|17
1722553800000|2024-08-01 23:10:00|964.4|959.4|965|960|965|960|964.3|959.3|18
1722554100000|2024-08-01 23:15:00|964.9|959.9|964.3|959.3|964.9|959.9|964.3|959.3|14
1722554400000|2024-08-01 23:20:00|964.2|959.2|964.3|959.3|964.4|959.4|964.1|959.1|12
1722554700000|2024-08-01 23:25:00|964.4|959.4|964.4|959.4|964.5|959.5|964|959|15
1722555000000|2024-08-01 23:30:00|964.6|959.6|964.6|959.6|964.8|959.8|964.4|959.4|13
1722555300000|2024-08-01 23:35:00|964.7|959.7|965.3|960.3|965.5|960.5|964.7|959.7|14
1722555600000|2024-08-01 23:40:00|964.6|959.6|964|959|964.6|959.6|964|959|17
1722555900000|2024-08-01 23:45:00|963.8|958.8|963.3|958.3|963.8|958.8|963.2|958.2|31
1722556200000|2024-08-01 23:50:00|963|958|962.1|957.1|963.1|958.1|962.1|957.1|24
1722556500000|2024-08-01 23:55:00|962.2|957.2|962.5|957.5|962.9|957.9|962.2|957.2|26
1722556800000|2024-08-02 00:00:00|962.6|957.6|962.7|957.7|963|958|962.2|957.2|57
1722557100000|2024-08-02 00:05:00|962.8|957.8|963.4|958.4|963.8|958.8|962.8|957.8|40
1722557400000|2024-08-02 00:10:00|963.5|958.5|962.8|957.8|963.9|958.9|962.7|957.7|32
1722557700000|2024-08-02 00:15:00|962.7|957.7|962.9|957.9|963.1|958.1|962.5|957.5|36
1722558000000|2024-08-02 00:20:00|963|958|962.8|957.8|963.1|958.1|962.5|957.5|39
1722558300000|2024-08-02 00:25:00|962.7|957.7|962.5|957.5|963|958|962.2|957.2|23
1722558600000|2024-08-02 00:30:00|962.6|957.6|963.7|958.7|963.9|958.9|962.5|957.5|42
1722558900000|2024-08-02 00:35:00|963.8|958.8|963.1|958.1|963.9|958.9|963.1|958.1|36
1722559200000|2024-08-02 00:40:00|963|958|962.4|957.4|963.2|958.2|962.3|957.3|30
1722559500000|2024-08-02 00:45:00|962.3|957.3|962.6|957.6|962.8|957.8|962.2|957.2|32
1722559800000|2024-08-02 00:50:00|962.5|957.5|962.6|957.6|963|958|962.2|957.2|29
1722560100000|2024-08-02 00:55:00|962.7|957.7|962.8|957.8|963|958|962.5|957.5|27
1722560400000|2024-08-02 01:00:00|962.7|957.7|963.1|958.1|963.8|958.8|962.2|957.2|76
1722560700000|2024-08-02 01:05:00|963|958|964.1|959.1|964.2|959.2|962.7|957.7|59
1722561000000|2024-08-02 01:10:00|963.9|958.9|961.8|956.8|964|959|960.8|955.8|116
1722561300000|2024-08-02 01:15:00|961.9|956.9|962.8|957.8|963|958|960.8|955.8|149
1722561600000|2024-08-02 01:20:00|962.7|957.7|962.5|957.5|963.3|958.3|962.4|957.4|87
1722561900000|2024-08-02 01:25:00|962.6|957.6|964.2|959.2|964.6|959.6|962.6|957.6|61
1722562200000|2024-08-02 01:30:00|964.1|959.1|964.4|959.4|964.9|959.9|963.6|958.6|92
1722562500000|2024-08-02 01:35:00|964.3|959.3|965.6|960.6|965.8|960.8|964.1|959.1|70
1722562800000|2024-08-02 01:40:00|965.7|960.7|969.3|964.3|969.3|964.3|965.7|960.7|92
1722563100000|2024-08-02 01:45:00|969.7|964.7|968.9|963.9|970.8|965.8|968.6|963.6|80
1722563400000|2024-08-02 01:50:00|968.7|963.7|968.6|963.6|968.9|963.9|967.5|962.5|71
1722563700000|2024-08-02 01:55:00|968.5|963.5|969.2|964.2|969.9|964.9|968.4|963.4|49
1722564000000|2024-08-02 02:00:00|969.1|964.1|968.2|963.2|969.6|964.6|968.2|963.2|57
1722564300000|2024-08-02 02:05:00|968.3|963.3|968.5|963.5|968.8|963.8|968|963|52
1722564600000|2024-08-02 02:10:00|968.6|963.6|968|963|968.6|963.6|967.6|962.6|54
1722564900000|2024-08-02 02:15:00|967.9|962.9|968.1|963.1|968.7|963.7|967.9|962.9|56
1722565200000|2024-08-02 02:20:00|968|963|967.4|962.4|968.1|963.1|967|962|81
1722565500000|2024-08-02 02:25:00|967.5|962.5|968.1|963.1|968.2|963.2|967.2|962.2|47
1722565800000|2024-08-02 02:30:00|967.9|962.9|967.7|962.7|968.7|963.7|967.5|962.5|68
1722566100000|2024-08-02 02:35:00|967.8|962.8|967.4|962.4|968.2|963.2|967.1|962.1|81
1722566400000|2024-08-02 02:40:00|967.6|962.6|967.6|962.6|968.1|963.1|967.4|962.4|38
1722566700000|2024-08-02 02:45:00|967.5|962.5|967.9|962.9|968.3|963.3|967.5|962.5|48
1722567000000|2024-08-02 02:50:00|968|963|968.5|963.5|968.8|963.8|968|963|53
1722567300000|2024-08-02 02:55:00|968.6|963.6|969.6|964.6|970.2|965.2|968.6|963.6|38
1722567600000|2024-08-02 03:00:00|969.8|964.8|970.5|965.5|970.8|965.8|969.8|964.8|63
1722567900000|2024-08-02 03:05:00|970.6|965.6|970.7|965.7|971.2|966.2|970.3|965.3|73
1722568200000|2024-08-02 03:10:00|970.8|965.8|971.4|966.4|971.9|966.9|970.4|965.4|57
1722568500000|2024-08-02 03:15:00|971.6|966.6|971.2|966.2|971.7|966.7|970.6|965.6|56
1722568800000|2024-08-02 03:20:00|971|966|970.9|965.9|971.3|966.3|970.6|965.6|57
1722569100000|2024-08-02 03:25:00|970.8|965.8|971|966|971.2|966.2|970.4|965.4|39
1722569400000|2024-08-02 03:30:00|970.9|965.9|970.4|965.4|971.1|966.1|970.4|965.4|27
1722569700000|2024-08-02 03:35:00|970.7|965.7|969.8|964.8|970.7|965.7|969.8|964.8|38
1722570000000|2024-08-02 03:40:00|970.2|965.2|970.1|965.1|970.2|965.2|969.4|964.4|33
1722570300000|2024-08-02 03:45:00|969.9|964.9|970.3|965.3|970.5|965.5|969.9|964.9|18
1722570600000|2024-08-02 03:50:00|970.4|965.4|970.8|965.8|971|966|970.3|965.3|19
1722570900000|2024-08-02 03:55:00|970.9|965.9|970.8|965.8|971.2|966.2|970.5|965.5|26
1722571200000|2024-08-02 04:00:00|970.7|965.7|971|966|971|966|970|965|26
1722571500000|2024-08-02 04:05:00|971.1|966.1|970.9|965.9|971.3|966.3|970.6|965.6|19
1722571800000|2024-08-02 04:10:00|971|966|971|966|971.2|966.2|970.9|965.9|24
1722572100000|2024-08-02 04:15:00|971.1|966.1|971.5|966.5|971.6|966.6|971|966|23
1722572400000|2024-08-02 04:20:00|971.6|966.6|971.3|966.3|971.6|966.6|971.2|966.2|18
1722572700000|2024-08-02 04:25:00|971.4|966.4|971.9|966.9|971.9|966.9|971.4|966.4|20
1722573000000|2024-08-02 04:30:00|972.2|967.2|972.6|967.6|972.8|967.8|972|967|37
1722573300000|2024-08-02 04:35:00|972.7|967.7|972.9|967.9|973.3|968.3|972.5|967.5|30
1722573600000|2024-08-02 04:40:00|973|968|973.1|968.1|973.5|968.5|972.8|967.8|28
1722573900000|2024-08-02 04:45:00|973|968|973.1|968.1|973.4|968.4|972.7|967.7|27
1722574200000|2024-08-02 04:50:00|973.2|968.2|973.1|968.1|973.4|968.4|973|968|23
1722574500000|2024-08-02 04:55:00|973|968|973|968|973.2|968.2|972.7|967.7|21
1722574800000|2024-08-02 05:00:00|973.2|968.2|972.9|967.9|973.4|968.4|972.9|967.9|33
1722575100000|2024-08-02 05:05:00|972.8|967.8|973.9|968.9|974.1|969.1|972.8|967.8|41
1722575400000|2024-08-02 05:10:00|974|969|973.4|968.4|974.1|969.1|973.3|968.3|27
1722575700000|2024-08-02 05:15:00|973.5|968.5|973.5|968.5|973.8|968.8|973.2|968.2|27
1722576000000|2024-08-02 05:20:00|973.4|968.4|972.6|967.6|973.5|968.5|972.5|967.5|37
1722576300000|2024-08-02 05:25:00|972.7|967.7|972.5|967.5|972.7|967.7|972.1|967.1|20
1722576600000|2024-08-02 05:30:00|972.6|967.6|972.6|967.6|973.6|968.6|972.1|967.1|56
1722576900000|2024-08-02 05:35:00|972.5|967.5|972.6|967.6|972.9|967.9|971.8|966.8|53
1722577200000|2024-08-02 05:40:00|972.5|967.5|971.4|966.4|972.6|967.6|970.8|965.8|42
1722577500000|2024-08-02 05:45:00|971.5|966.5|973.5|968.5|973.5|968.5|971.5|966.5|58
1722577800000|2024-08-02 05:50:00|973.3|968.3|974|969|974.4|969.4|973.3|968.3|86
1722578100000|2024-08-02 05:55:00|973.8|968.8|975|970|975.1|970.1|973.5|968.5|74
1722578400000|2024-08-02 06:00:00|975.2|970.2|974.2|969.2|975.5|970.5|974|969|109
1722578700000|2024-08-02 06:05:00|974.1|969.1|975.4|970.4|975.5|970.5|974.1|969.1|56
1722579000000|2024-08-02 06:10:00|975.3|970.3|976.2|971.2|976.4|971.4|975.1|970.1|42
1722579300000|2024-08-02 06:15:00|976.4|971.4|976|971|976.6|971.6|975.4|970.4|61
1722579600000|2024-08-02 06:20:00|975.9|970.9|975.7|970.7|976.3|971.3|975.5|970.5|78
1722579900000|2024-08-02 06:25:00|975.8|970.8|976.2|971.2|976.4|971.4|975.6|970.6|58
1722580200000|2024-08-02 06:30:00|976|971|977.1|972.1|977.1|972.1|975.8|970.8|80
1722580500000|2024-08-02 06:35:00|976.9|971.9|977|972|978.4|973.4|976.8|971.8|77
1722580800000|2024-08-02 06:40:00|977.3|972.3|976.9|971.9|977.6|972.6|976.6|971.6|49
1722581100000|2024-08-02 06:45:00|977.2|972.2|977.5|972.5|977.9|972.9|977|972|67
1722581400000|2024-08-02 06:50:00|977.4|972.4|977.6|972.6|978.4|973.4|977.4|972.4|51
1722581700000|2024-08-02 06:55:00|977.7|972.7|978|973|978.8|973.8|977.5|972.5|74
1722582000000|2024-08-02 07:00:00|977.8|972.8|977.7|972.7|978.3|973.3|977.4|972.4|90
1722582300000|2024-08-02 07:05:00|977.6|972.6|978.1|973.1|978.7|973.7|977.4|972.4|92
1722582600000|2024-08-02 07:10:00|978.2|973.2|977.8|972.8|978.7|973.7|977.5|972.5|84
1722582900000|2024-08-02 07:15:00|977.9|972.9|977.4|972.4|978.2|973.2|977.4|972.4|89
1722583200000|2024-08-02 07:20:00|977.5|972.5|976.4|971.4|977.8|972.8|976.2|971.2|72
1722583500000|2024-08-02 07:25:00|976.3|971.3|977.5|972.5|977.6|972.6|976|971|67
1722583800000|2024-08-02 07:30:00|977.7|972.7|979.4|974.4|979.4|974.4|977|972|70
1722584100000|2024-08-02 07:35:00|979.3|974.3|979.3|974.3|979.5|974.5|978.6|973.6|75
1722584400000|2024-08-02 07:40:00|979.4|974.4|978.5|973.5|979.5|974.5|978.5|973.5|60
1722584700000|2024-08-02 07:45:00|978.6|973.6|977.3|972.3|979.2|974.2|977.3|972.3|55
1722585000000|2024-08-02 07:50:00|977.4|972.4|978.1|973.1|978.2|973.2|976.8|971.8|63
1722585300000|2024-08-02 07:55:00|978.2|973.2|977.8|972.8|978.2|973.2|976.9|971.9|61
1722585600000|2024-08-02 08:00:00|977.9|972.9|977.9|972.9|978.8|973.8|977.6|972.6|90
1722585900000|2024-08-02 08:05:00|978|973|977.7|972.7|978.2|973.2|976.9|971.9|69
1722586200000|2024-08-02 08:10:00|977.5|972.5|976.7|971.7|977.5|972.5|976.4|971.4|73
1722586500000|2024-08-02 08:15:00|976.8|971.8|977.1|972.1|977.9|972.9|976.6|971.6|55
1722586800000|2024-08-02 08:20:00|977|972|977|972|977.3|972.3|976.7|971.7|45
1722587100000|2024-08-02 08:25:00|976.9|971.9|977.4|972.4|977.6|972.6|976.7|971.7|51
1722587400000|2024-08-02 08:30:00|977.2|972.2|976.6|971.6|977.6|972.6|976.6|971.6|78
1722587700000|2024-08-02 08:35:00|976.5|971.5|976.4|971.4|977|972|976.3|971.3|39
1722588000000|2024-08-02 08:40:00|976.6|971.6|975.8|970.8|976.6|971.6|974.7|969.7|68
1722588300000|2024-08-02 08:45:00|975.9|970.9|976.5|971.5|976.8|971.8|975.1|970.1|66
1722588600000|2024-08-02 08:50:00|976.6|971.6|976.2|971.2|976.8|971.8|975.7|970.7|36
1722588900000|2024-08-02 08:55:00|976.3|971.3|976.2|971.2|978|973|976.2|971.2|55
1722589200000|2024-08-02 09:00:00|976.4|971.4|976.7|971.7|977|972|976.3|971.3|76
1722589500000|2024-08-02 09:05:00|976.8|971.8|977.1|972.1|977.5|972.5|976.5|971.5|48
1722589800000|2024-08-02 09:10:00|977.2|972.2|977.2|972.2|977.5|972.5|976.8|971.8|31
1722590100000|2024-08-02 09:15:00|977.1|972.1|977.9|972.9|977.9|972.9|977.1|972.1|22
1722590400000|2024-08-02 09:20:00|978.1|973.1|978.8|973.8|978.9|973.9|977.9|972.9|51
1722590700000|2024-08-02 09:25:00|978.9|973.9|978|973|979.2|974.2|978|973|41
1722591000000|2024-08-02 09:30:00|978.1|973.1|978.6|973.6|978.7|973.7|978|973|34
1722591300000|2024-08-02 09:35:00|978.7|973.7|977.9|972.9|979.1|974.1|977.5|972.5|39
1722591600000|2024-08-02 09:40:00|977.8|972.8|978.1|973.1|978.5|973.5|977.7|972.7|30
1722591900000|2024-08-02 09:45:00|978|973|977.6|972.6|978.1|973.1|977.5|972.5|36
1722592200000|2024-08-02 09:50:00|977.5|972.5|976.1|971.1|977.5|972.5|975.8|970.8|40
1722592500000|2024-08-02 09:55:00|976.2|971.2|976.3|971.3|976.4|971.4|975.7|970.7|42
1722592800000|2024-08-02 10:00:00|976.4|971.4|974.8|969.8|976.4|971.4|974.8|969.8|38
1722593100000|2024-08-02 10:05:00|974.7|969.7|971.3|966.3|974.9|969.9|971.1|966.1|85
1722593400000|2024-08-02 10:10:00|971.4|966.4|971.9|966.9|972.4|967.4|971.3|966.3|49
1722593700000|2024-08-02 10:15:00|972|967|973.7|968.7|973.7|968.7|972|967|39
1722594000000|2024-08-02 10:20:00|973.6|968.6|974.2|969.2|974.9|969.9|973.5|968.5|61
1722594300000|2024-08-02 10:25:00|974.3|969.3|973.3|968.3|974.6|969.6|973.2|968.2|39
1722594600000|2024-08-02 10:30:00|973.5|968.5|972.6|967.6|974.1|969.1|972.3|967.3|34
1722594900000|2024-08-02 10:35:00|972.7|967.7|973.2|968.2|973.4|968.4|972.3|967.3|44
1722595200000|2024-08-02 10:40:00|973.1|968.1|973.7|968.7|973.9|968.9|972.9|967.9|47
1722595500000|2024-08-02 10:45:00|973.8|968.8|973.4|968.4|974.2|969.2|972.7|967.7|44
1722595800000|2024-08-02 10:50:00|973.5|968.5|972.6|967.6|974.1|969.1|972.5|967.5|39
1722596100000|2024-08-02 10:55:00|972.7|967.7|972.4|967.4|973.5|968.5|972.3|967.3|44
1722596400000|2024-08-02 11:00:00|972.5|967.5|974.3|969.3|974.3|969.3|972.5|967.5|67
1722596700000|2024-08-02 11:05:00|974.4|969.4|974.1|969.1|975|970|973.6|968.6|45
1722597000000|2024-08-02 11:10:00|974.3|969.3|974.6|969.6|975.5|970.5|974.3|969.3|49
1722597300000|2024-08-02 11:15:00|974.7|969.7|974.7|969.7|975.1|970.1|974.1|969.1|31
1722597600000|2024-08-02 11:20:00|974.5|969.5|974.4|969.4|974.7|969.7|973.6|968.6|38
1722597900000|2024-08-02 11:25:00|974.5|969.5|972.7|967.7|974.7|969.7|972.6|967.6|38
1722598200000|2024-08-02 11:30:00|972.6|967.6|970|965|972.6|967.6|969.8|964.8|61
1722598500000|2024-08-02 11:35:00|969.9|964.9|970.7|965.7|970.8|965.8|969.7|964.7|69
1722598800000|2024-08-02 11:40:00|970.8|965.8|971.6|966.6|971.9|966.9|970.7|965.7|54
1722599100000|2024-08-02 11:45:00|971.5|966.5|971.4|966.4|972.1|967.1|971|966|45
1722599400000|2024-08-02 11:50:00|971.3|966.3|971.2|966.2|971.5|966.5|970.9|965.9|64
1722599700000|2024-08-02 11:55:00|971.3|966.3|971.4|966.4|972.2|967.2|970.9|965.9|72
1722600000000|2024-08-02 12:00:00|971.3|966.3|973.8|968.8|973.9|968.9|971.2|966.2|83
1722600300000|2024-08-02 12:05:00|974.1|969.1|972.6|967.6|974.9|969.9|971.9|966.9|83
1722600600000|2024-08-02 12:10:00|972.5|967.5|972.3|967.3|973.6|968.6|972.3|967.3|69
1722600900000|2024-08-02 12:15:00|972.1|967.1|971.1|966.1|972.7|967.7|971.1|966.1|85
1722601200000|2024-08-02 12:20:00|970.9|965.9|971.6|966.6|972.7|967.7|970.9|965.9|110
1722601500000|2024-08-02 12:25:00|971.4|966.4|973.4|963|973.4|967.2|969.8|962.8|110
1722601800000|2024-08-02 12:30:00|975.4|965|974.1|969.1|980.4|973.9|972.6|965|375
1722602100000|2024-08-02 12:35:00|974.3|969.3|972.9|967.9|975.9|970.9|972|967|475
1722602400000|2024-08-02 12:40:00|973.1|968.1|974.6|969.6|975.3|970.3|972.9|967.9|372
1722602700000|2024-08-02 12:45:00|974.7|969.7|974.6|969.6|975.5|970.5|972.8|967.8|348
1722603000000|2024-08-02 12:50:00|974.4|969.4|976.8|971.8|977.1|972.1|974.1|969.1|307
1722603300000|2024-08-02 12:55:00|976.7|971.7|977|972|978.4|973.4|975.9|970.9|279
1722603600000|2024-08-02 13:00:00|976.9|971.9|972.4|967.4|977.8|972.8|971.9|966.9|376
1722603900000|2024-08-02 13:05:00|972.3|967.3|973.7|968.7|974|969|970.7|965.7|325
1722604200000|2024-08-02 13:10:00|973.9|968.9|974.2|969.2|974.9|969.9|972.9|967.9|318
1722604500000|2024-08-02 13:15:00|973.7|968.7|975.1|970.1|975.2|970.2|972.2|967.2|285
1722604800000|2024-08-02 13:20:00|975|970|975.6|970.6|975.7|970.7|973.8|968.8|238
1722605100000|2024-08-02 13:25:00|975.5|970.5|973.2|968.2|975.7|970.7|973.1|968.1|195
1722605400000|2024-08-02 13:30:00|973.3|968.3|972.2|967.2|974.3|969.3|972|967|377
1722605700000|2024-08-02 13:35:00|972.1|967.1|971.4|966.4|973.5|968.5|970.7|965.7|286
1722606000000|2024-08-02 13:40:00|971.5|966.5|971.7|966.7|973.1|968.1|970.8|965.8|274
1722606300000|2024-08-02 13:45:00|971.6|966.6|970.8|965.8|972|967|969.9|964.9|283
1722606600000|2024-08-02 13:50:00|971|966|971|966|973.1|968.1|970.9|965.9|210
1722606900000|2024-08-02 13:55:00|971.1|966.1|970.8|965.8|972.6|967.6|970.7|965.7|143
1722607200000|2024-08-02 14:00:00|971|966|972.3|967.3|973|968|970.9|965.9|281
1722607500000|2024-08-02 14:05:00|972.4|967.4|969.6|964.6|974|969|969.2|964.2|284
1722607800000|2024-08-02 14:10:00|969.5|964.5|969.5|964.5|970.1|965.1|968.2|963.2|212
1722608100000|2024-08-02 14:15:00|969.3|964.3|968.9|963.9|971|966|968.9|963.9|269
1722608400000|2024-08-02 14:20:00|969|964|968.9|963.9|970.2|965.2|967.9|962.9|229
1722608700000|2024-08-02 14:25:00|968.8|963.8|967.9|962.9|969.6|964.6|967.9|962.9|248
1722609000000|2024-08-02 14:30:00|968|963|965.2|960.2|968.6|963.6|964.5|959.5|294
1722609300000|2024-08-02 14:35:00|965.3|960.3|963.9|958.9|966.1|961.1|963|958|362
1722609600000|2024-08-02 14:40:00|964|959|962.7|957.7|964.7|959.7|962.4|957.4|341
1722609900000|2024-08-02 14:45:00|962.6|957.6|961|956|962.7|957.7|960.5|955.5|437
1722610200000|2024-08-02 14:50:00|960.9|955.9|960.2|955.2|962|957|959.4|954.4|301
1722610500000|2024-08-02 14:55:00|960.1|955.1|958.8|953.8|960.9|955.9|957.4|952.4|346
1722610800000|2024-08-02 15:00:00|958.7|953.7|958.1|953.1|959.1|954.1|957.5|952.5|317
1722611100000|2024-08-02 15:05:00|958|953|958.6|953.6|959|954|957.7|952.7|242
1722611400000|2024-08-02 15:10:00|958.7|953.7|956.8|951.8|960.6|955.6|956.8|951.8|270
1722611700000|2024-08-02 15:15:00|956.6|951.6|957.5|952.5|958.3|953.3|956.4|951.4|197
1722612000000|2024-08-02 15:20:00|957.4|952.4|957.5|952.5|959.5|954.5|956.7|951.7|190
1722612300000|2024-08-02 15:25:00|957.4|952.4|959.7|954.7|959.8|954.8|957.3|952.3|153
1722612600000|2024-08-02 15:30:00|959.8|954.8|960.6|955.6|961.9|956.9|959.6|954.6|216
1722612900000|2024-08-02 15:35:00|960.5|955.5|961.5|956.5|962.6|957.6|960.4|955.4|250
1722613200000|2024-08-02 15:40:00|961.4|956.4|962.5|957.5|962.8|957.8|960.6|955.6|236
1722613500000|2024-08-02 15:45:00|962.4|957.4|964.3|959.3|964.5|959.5|962|957|260
1722613800000|2024-08-02 15:50:00|964.2|959.2|964.6|959.6|965.5|960.5|963.7|958.7|242
1722614100000|2024-08-02 15:55:00|964.7|959.7|967.7|962.7|968|963|964.4|959.4|207
1722614400000|2024-08-02 16:00:00|967.5|962.5|966.6|961.6|968.6|963.6|966.3|961.3|226
1722614700000|2024-08-02 16:05:00|966.5|961.5|967.7|962.7|968.7|963.7|966.4|961.4|220
1722615000000|2024-08-02 16:10:00|967.6|962.6|966.8|961.8|968.2|963.2|966.5|961.5|253
1722615300000|2024-08-02 16:15:00|966.9|961.9|966|961|967.7|962.7|965.4|960.4|221
1722615600000|2024-08-02 16:20:00|966.1|961.1|966.9|961.9|967.4|962.4|965.6|960.6|147
1722615900000|2024-08-02 16:25:00|966.7|961.7|966.2|961.2|967.6|962.6|966.1|961.1|123
1722616200000|2024-08-02 16:30:00|966.3|961.3|965.4|960.4|966.5|961.5|965.3|960.3|99
1722616500000|2024-08-02 16:35:00|965.2|960.2|965.5|960.5|965.5|960.5|964.5|959.5|149
1722616800000|2024-08-02 16:40:00|965.4|960.4|964.1|959.1|966.1|961.1|964|959|122
1722617100000|2024-08-02 16:45:00|964.2|959.2|965|960|965.2|960.2|963.4|958.4|141
1722617400000|2024-08-02 16:50:00|965.1|960.1|963.4|958.4|965.4|960.4|963.3|958.3|126
1722617700000|2024-08-02 16:55:00|963.5|958.5|963.3|958.3|963.8|958.8|963|958|86
1722618000000|2024-08-02 17:00:00|963.4|958.4|961.9|956.9|963.8|958.8|961.9|956.9|100
1722618300000|2024-08-02 17:05:00|962.1|957.1|963.1|958.1|963.2|958.2|962.1|957.1|99
1722618600000|2024-08-02 17:10:00|963.2|958.2|963.3|958.3|963.5|958.5|962.9|957.9|38
1722618900000|2024-08-02 17:15:00|963.2|958.2|963|958|963.6|958.6|962.5|957.5|47
1722619200000|2024-08-02 17:20:00|963.1|958.1|962.7|957.7|963.3|958.3|962.5|957.5|40
1722619500000|2024-08-02 17:25:00|962.6|957.6|961.7|956.7|962.9|957.9|961.7|956.7|45
1722619800000|2024-08-02 17:30:00|961.8|956.8|962.3|957.3|962.4|957.4|961.6|956.6|47
1722620100000|2024-08-02 17:35:00|962.4|957.4|961.7|956.7|962.4|957.4|961.4|956.4|45
1722620400000|2024-08-02 17:40:00|961.8|956.8|962.7|957.7|962.7|957.7|961.8|956.8|41
1722620700000|2024-08-02 17:45:00|962.9|957.9|962.2|957.2|963.2|958.2|962.2|957.2|59
1722621000000|2024-08-02 17:50:00|962.1|957.1|961.7|956.7|962.5|957.5|961.7|956.7|35
1722621300000|2024-08-02 17:55:00|961.6|956.6|962.1|957.1|962.2|957.2|961.6|956.6|40
1722621600000|2024-08-02 18:00:00|961.9|956.9|961.9|956.9|962.1|957.1|961.4|956.4|41
1722621900000|2024-08-02 18:05:00|962.1|957.1|962|957|962.6|957.6|961.9|956.9|29
1722622200000|2024-08-02 18:10:00|961.9|956.9|962.9|957.9|962.9|957.9|961.9|956.9|29
1722622500000|2024-08-02 18:15:00|963|958|963.5|958.5|963.8|958.8|963|958|26
1722622800000|2024-08-02 18:20:00|963.4|958.4|964.1|959.1|964.3|959.3|963.4|958.4|37
1722623100000|2024-08-02 18:25:00|964.2|959.2|964.5|959.5|964.9|959.9|963.9|958.9|68
1722623400000|2024-08-02 18:30:00|964.4|959.4|964.4|959.4|965|960|964.2|959.2|39
1722623700000|2024-08-02 18:35:00|964.3|959.3|963.2|958.2|964.5|959.5|962.8|957.8|59
1722624000000|2024-08-02 18:40:00|963.1|958.1|963.5|958.5|963.6|958.6|962.9|957.9|28
1722624300000|2024-08-02 18:45:00|963.3|958.3|963|958|963.5|958.5|962.9|957.9|44
1722624600000|2024-08-02 18:50:00|962.9|957.9|962.6|957.6|962.9|957.9|962.1|957.1|42
1722624900000|2024-08-02 18:55:00|962.7|957.7|962.5|957.5|963.1|958.1|962.4|957.4|66
1722625200000|2024-08-02 19:00:00|962.6|957.6|962|957|962.6|957.6|961.7|956.7|62
1722625500000|2024-08-02 19:05:00|961.9|956.9|962.3|957.3|962.3|957.3|961.4|956.4|43
1722625800000|2024-08-02 19:10:00|962.2|957.2|961.9|956.9|962.2|957.2|961.7|956.7|41
1722626100000|2024-08-02 19:15:00|962|957|962.4|957.4|962.6|957.6|961.9|956.9|29
1722626400000|2024-08-02 19:20:00|962.3|957.3|962.6|957.6|962.6|957.6|962.1|957.1|38
1722626700000|2024-08-02 19:25:00|962.8|957.8|963.1|958.1|963.3|958.3|962.5|957.5|26
1722627000000|2024-08-02 19:30:00|963.2|958.2|963.6|958.6|963.7|958.7|963|958|28
1722627300000|2024-08-02 19:35:00|963.7|958.7|962.2|957.2|963.7|958.7|962.1|957.1|27
1722627600000|2024-08-02 19:40:00|962|957|962.3|957.3|962.4|957.4|961.4|956.4|91
1722627900000|2024-08-02 19:45:00|962.2|957.2|961.3|956.3|962.3|957.3|961.3|956.3|54
1722628200000|2024-08-02 19:50:00|961.2|956.2|961.4|956.4|962.1|957.1|961.1|956.1|52
1722628500000|2024-08-02 19:55:00|961.5|956.5|961.2|956.2|961.8|956.8|961|956|49
1722628800000|2024-08-02 20:00:00|960.9|955.9|960.5|955.5|960.9|955.9|960.4|955.4|29
1722629100000|2024-08-02 20:05:00|960.4|955.4|959.1|954.1|960.4|955.4|958.6|953.6|31
1722629400000|2024-08-02 20:10:00|959.2|954.2|959.9|954.9|960.4|955.4|958.4|953.4|46
1722629700000|2024-08-02 20:15:00|959.8|954.8|960.2|955.2|960.3|955.3|959.7|954.7|24
1722630000000|2024-08-02 20:20:00|959.9|954.9|960.4|955.4|960.4|955.4|959.9|954.9|18
1722630300000|2024-08-02 20:25:00|960.3|955.3|960.4|955.4|960.4|955.4|960|955|16
1722630600000|2024-08-02 20:30:00|960.7|955.7|960.7|955.7|961|956|960.6|955.6|14
1722630900000|2024-08-02 20:35:00|960.8|955.8|961.1|956.1|961.1|956.1|960.8|955.8|25
1722631200000|2024-08-02 20:40:00|961.2|956.2|960.7|955.7|961.6|956.6|960.6|955.6|35
1722631500000|2024-08-02 20:45:00|960.8|955.8|963.5|953.5|963.5|956.5|960.6|953.5|20
1722631800000|2024-08-02 20:50:00|963.6|953.6|963.9|953.9|964.2|954.2|963.3|953.3|24
1722632100000|2024-08-02 20:55:00|964.1|954.1|965.6|955.6|965.7|955.7|963.4|953.4|36
1722808800000|2024-08-04 22:00:00|962.9|952.9|962.3|952.3|963.2|953.2|962.1|952.1|65
1722809100000|2024-08-04 22:05:00|962.4|952.4|962.7|952.7|962.9|952.9|961|951|69
1722809400000|2024-08-04 22:10:00|962.6|952.6|962.3|952.3|963.1|953.1|961.9|951.9|44
1722809700000|2024-08-04 22:15:00|962.2|952.2|962.8|952.8|962.8|952.8|962.1|952.1|26
1722810000000|2024-08-04 22:20:00|962.9|952.9|961.9|951.9|963|953|961.8|951.8|31
1722810300000|2024-08-04 22:25:00|961.8|951.8|962.1|952.1|962.1|952.1|961.7|951.7|33
1722810600000|2024-08-04 22:30:00|962|952|963|953|963.1|953.1|961.9|951.9|33
1722810900000|2024-08-04 22:35:00|963.2|953.2|963.5|953.5|963.6|953.6|962.5|952.5|26
1722811200000|2024-08-04 22:40:00|963.4|953.4|963.2|953.2|963.4|953.4|963|953|17
1722811500000|2024-08-04 22:45:00|963.3|953.3|963.6|953.6|963.6|953.6|963|953|26
1722811800000|2024-08-04 22:50:00|963.7|953.7|963.9|953.9|964|954|963.3|953.3|17
1722812100000|2024-08-04 22:55:00|963.7|953.7|964.8|954.8|965|955|963.6|953.6|32
1722812400000|2024-08-04 23:00:00|964.6|954.6|964.4|954.4|965|955|964.2|954.2|45
1722812700000|2024-08-04 23:05:00|964.3|954.3|961.4|956.4|964.5|956.4|961.1|953.7|32
1722813000000|2024-08-04 23:10:00|961.2|956.2|961.8|956.8|961.8|956.8|961.2|956.2|34
1722813300000|2024-08-04 23:15:00|961.7|956.7|962.8|957.8|962.8|957.8|961.5|956.5|33
1722813600000|2024-08-04 23:20:00|962.7|957.7|961.7|956.7|962.7|957.7|961.4|956.4|24
1722813900000|2024-08-04 23:25:00|961.6|956.6|960.1|955.1|961.7|956.7|960|955|26
1722814200000|2024-08-04 23:30:00|960.2|955.2|959.1|954.1|960.3|955.3|958.9|953.9|57
1722814500000|2024-08-04 23:35:00|959|954|958.3|953.3|959.1|954.1|957.8|952.8|61
1722814800000|2024-08-04 23:40:00|958.2|953.2|957|952|958.2|953.2|956.6|951.6|34
1722815100000|2024-08-04 23:45:00|956.8|951.8|955.5|950.5|957|952|955.4|950.4|52
1722815400000|2024-08-04 23:50:00|955.4|950.4|955.9|950.9|956.7|951.7|955|950|86
1722815700000|2024-08-04 23:55:00|956.1|951.1|955.6|950.6|956.2|951.2|955.3|950.3|48
1722816000000|2024-08-05 00:00:00|955.5|950.5|954.1|949.1|955.5|950.5|953.2|948.2|96
1722816300000|2024-08-05 00:05:00|954|949|953.2|948.2|954.6|949.6|953.2|948.2|65
1722816600000|2024-08-05 00:10:00|953.3|948.3|951.6|946.6|953.3|948.3|950.7|945.7|78
1722816900000|2024-08-05 00:15:00|951.8|946.8|949|944|952.1|947.1|949|944|155
1722817200000|2024-08-05 00:20:00|949.1|944.1|949.2|944.2|951|946|948.3|943.3|112
1722817500000|2024-08-05 00:25:00|949.1|944.1|950.3|945.3|950.3|945.3|948.1|943.1|125
1722817800000|2024-08-05 00:30:00|950.2|945.2|950.4|945.4|951.2|946.2|949.8|944.8|169
1722818100000|2024-08-05 00:35:00|950.2|945.2|950.8|945.8|951.4|946.4|949.4|944.4|88
1722818400000|2024-08-05 00:40:00|950.7|945.7|951.2|946.2|951.9|946.9|950.7|945.7|68
1722818700000|2024-08-05 00:45:00|951.1|946.1|949.6|944.6|951.3|946.3|948.4|943.4|125
1722819000000|2024-08-05 00:50:00|949.5|944.5|947.7|942.7|949.6|944.6|947.6|942.6|118
1722819300000|2024-08-05 00:55:00|947.8|942.8|949.3|944.3|949.5|944.5|947.6|942.6|131
1722819600000|2024-08-05 01:00:00|949.2|944.2|949.4|944.4|949.5|944.5|948.2|943.2|230
1722819900000|2024-08-05 01:05:00|949.6|944.6|951.1|946.1|951.6|946.6|949.1|944.1|114
1722820200000|2024-08-05 01:10:00|950.4|945.4|952.3|947.3|952.9|947.9|950.4|945.4|114
1722820500000|2024-08-05 01:15:00|952.5|947.5|953.4|948.4|953.4|948.4|951.1|946.1|152
1722820800000|2024-08-05 01:20:00|953.5|948.5|953.8|948.8|954.5|949.5|952.4|947.4|138
1722821100000|2024-08-05 01:25:00|953.9|948.9|953.2|948.2|954.6|949.6|952.5|947.5|145
1722821400000|2024-08-05 01:30:00|953|948|953.4|948.4|954.4|949.4|952.9|947.9|148
1722821700000|2024-08-05 01:35:00|953.5|948.5|955.1|950.1|955.1|950.1|953.5|948.5|121
1722822000000|2024-08-05 01:40:00|955.2|950.2|954.6|949.6|956.2|951.2|954.4|949.4|105
1722822300000|2024-08-05 01:45:00|954.7|949.7|955|950|956.4|951.4|954.6|949.6|104
1722822600000|2024-08-05 01:50:00|955.1|950.1|953.8|948.8|955.2|950.2|953.4|948.4|75
1722822900000|2024-08-05 01:55:00|953.7|948.7|953.1|948.1|954|949|953|948|86
1722823200000|2024-08-05 02:00:00|953.2|948.2|952.2|947.2|953.2|948.2|951.4|946.4|61
1722823500000|2024-08-05 02:05:00|952.1|947.1|952.4|947.4|952.4|947.4|951.7|946.7|87
1722823800000|2024-08-05 02:10:00|952.5|947.5|951.8|946.8|952.9|947.9|951.7|946.7|59
1722824100000|2024-08-05 02:15:00|951.9|946.9|952|947|952.4|947.4|951.2|946.2|51
1722824400000|2024-08-05 02:20:00|952.1|947.1|953.7|948.7|953.7|948.7|951.9|946.9|41
1722824700000|2024-08-05 02:25:00|953.6|948.6|953.4|948.4|953.7|948.7|952.9|947.9|59
1722825000000|2024-08-05 02:30:00|953.6|948.6|953.1|948.1|953.8|948.8|952.6|947.6|106
1722825300000|2024-08-05 02:35:00|953.2|948.2|954.1|949.1|954.3|949.3|952.6|947.6|94
1722825600000|2024-08-05 02:40:00|954.2|949.2|954.4|949.4|954.4|949.4|952.4|947.4|87
1722825900000|2024-08-05 02:45:00|954.5|949.5|954.8|949.8|955.2|950.2|954.5|949.5|111
1722826200000|2024-08-05 02:50:00|954.9|949.9|956.1|951.1|956.4|951.4|954.6|949.6|81
1722826500000|2024-08-05 02:55:00|955.9|950.9|956.1|951.1|956.3|951.3|955.7|950.7|64
1722826800000|2024-08-05 03:00:00|956.2|951.2|956.5|951.5|956.8|951.8|956.2|951.2|61
1722827100000|2024-08-05 03:05:00|956.7|951.7|958|953|958|953|956.6|951.6|64
1722827400000|2024-08-05 03:10:00|957.8|952.8|956.7|951.7|957.9|952.9|956.6|951.6|52
1722827700000|2024-08-05 03:15:00|956.6|951.6|957.1|952.1|957.5|952.5|956.6|951.6|54
1722828000000|2024-08-05 03:20:00|957|952|957.3|952.3|957.4|952.4|956.6|951.6|67
1722828300000|2024-08-05 03:25:00|957.2|952.2|957|952|957.5|952.5|956.6|951.6|54
1722828600000|2024-08-05 03:30:00|957.1|952.1|956.2|951.2|957.2|952.2|956.2|951.2|59
1722828900000|2024-08-05 03:35:00|956.3|951.3|957.1|952.1|957.2|952.2|956.3|951.3|52
1722829200000|2024-08-05 03:40:00|957|952|957.1|952.1|957.2|952.2|956.7|951.7|40
1722829500000|2024-08-05 03:45:00|956.9|951.9|957|952|957.3|952.3|956.6|951.6|51
1722829800000|2024-08-05 03:50:00|957.2|952.2|957.9|952.9|957.9|952.9|957|952|39
1722830100000|2024-08-05 03:55:00|957.8|952.8|957.6|952.6|958.4|953.4|957.3|952.3|42
1722830400000|2024-08-05 04:00:00|957.7|952.7|958.5|953.5|959.2|954.2|957.6|952.6|55
1722830700000|2024-08-05 04:05:00|958.4|953.4|957.4|952.4|958.5|953.5|956.7|951.7|53
1722831000000|2024-08-05 04:10:00|957.3|952.3|957.9|952.9|958.1|953.1|957.1|952.1|40
1722831300000|2024-08-05 04:15:00|958|953|957.1|952.1|958.3|953.3|957|952|31
1722831600000|2024-08-05 04:20:00|957|952|955.4|950.4|957.1|952.1|955.2|950.2|42
1722831900000|2024-08-05 04:25:00|955.5|950.5|955.4|950.4|955.5|950.5|954.1|949.1|85
1722832200000|2024-08-05 04:30:00|955.3|950.3|955.4|950.4|955.6|950.6|954.6|949.6|67
1722832500000|2024-08-05 04:35:00|955.5|950.5|956.3|951.3|956.3|951.3|954.7|949.7|54
1722832800000|2024-08-05 04:40:00|956.2|951.2|955.5|950.5|956.7|951.7|955.4|950.4|36
1722833100000|2024-08-05 04:45:00|955.6|950.6|954.5|949.5|955.7|950.7|954.4|949.4|55
1722833400000|2024-08-05 04:50:00|954.7|949.7|954.4|949.4|955.5|950.5|954.2|949.2|62
1722833700000|2024-08-05 04:55:00|954.3|949.3|953.6|948.6|954.3|949.3|953.5|948.5|62
1722834000000|2024-08-05 05:00:00|953.5|948.5|953.4|948.4|954|949|953.2|948.2|69
1722834300000|2024-08-05 05:05:00|953.5|948.5|952|947|954.1|949.1|951.6|946.6|92
1722834600000|2024-08-05 05:10:00|951.9|946.9|951|946|952|947|950.6|945.6|99
1722834900000|2024-08-05 05:15:00|950.9|945.9|949.1|944.1|950.9|945.9|949.1|944.1|84
1722835200000|2024-08-05 05:20:00|949.2|944.2|947.7|942.7|949.9|944.9|947.1|942.1|78
1722835500000|2024-08-05 05:25:00|947.9|942.9|948.8|943.8|949.1|944.1|946.5|941.5|85
1722835800000|2024-08-05 05:30:00|948.7|943.7|943.7|938.7|948.7|943.7|942.9|937.9|171
1722836100000|2024-08-05 05:35:00|943.8|938.8|944.2|939.2|945.3|940.3|943.2|938.2|197
1722836400000|2024-08-05 05:40:00|944.1|939.1|944.1|939.1|945.8|940.8|943.9|938.9|173
1722836700000|2024-08-05 05:45:00|943.9|938.9|941.7|936.7|944.1|939.1|941.5|936.5|190
1722837000000|2024-08-05 05:50:00|941.6|936.6|939.1|934.1|941.6|936.6|939|934|194
1722837300000|2024-08-05 05:55:00|939.2|934.2|940.5|935.5|941.1|936.1|939.1|934.1|153
1722837600000|2024-08-05 06:00:00|940.7|935.7|936.5|931.5|940.9|935.9|936.3|931.3|313
1722837900000|2024-08-05 06:05:00|936.6|931.6|936.4|931.4|937.6|932.6|934.8|929.8|307
1722838200000|2024-08-05 06:10:00|936.6|931.6|936.8|931.8|938.3|933.3|936.3|931.3|197
1722838500000|2024-08-05 06:15:00|936.9|931.9|937.1|932.1|937.6|932.6|935.2|930.2|177
1722838800000|2024-08-05 06:20:00|937.3|932.3|936.5|931.5|938.8|933.8|936.1|931.1|198
1722839100000|2024-08-05 06:25:00|936.7|931.7|937.5|932.5|938.7|933.7|935.4|930.4|198
1722839400000|2024-08-05 06:30:00|937.2|932.2|938.5|933.5|940.5|935.5|937|932|152
1722839700000|2024-08-05 06:35:00|938.7|933.7|938|933|939.6|934.6|937.3|932.3|131
1722840000000|2024-08-05 06:40:00|938.2|933.2|936.7|931.7|938.2|933.2|936.4|931.4|110
1722840300000|2024-08-05 06:45:00|936.8|931.8|938.6|933.6|939.4|934.4|936.7|931.7|141
1722840600000|2024-08-05 06:50:00|938.3|933.3|935.5|930.5|938.4|933.4|935.4|930.4|107
1722840900000|2024-08-05 06:55:00|936.1|931.1|935.8|930.8|936.6|931.6|935.5|930.5|131
1722841200000|2024-08-05 07:00:00|935.9|930.9|936.7|931.7|937.6|932.6|935.3|930.3|126
1722841500000|2024-08-05 07:05:00|936.9|931.9|936.4|931.4|937.3|932.3|936.1|931.1|82
1722841800000|2024-08-05 07:10:00|936|931|936.5|931.5|936.8|931.8|935.5|930.5|94
1722842100000|2024-08-05 07:15:00|936.6|931.6|936.2|931.2|937.9|932.9|936.2|931.2|129
1722842400000|2024-08-05 07:20:00|936.3|931.3|938.7|933.7|939.3|934.3|935|930|137
1722842700000|2024-08-05 07:25:00|938.8|933.8|940.9|935.9|941.4|936.4|938|933|132
1722843000000|2024-08-05 07:30:00|940.8|935.8|945.8|940.8|946.5|941.5|940.1|935.1|143
1722843300000|2024-08-05 07:35:00|945.9|940.9|942.3|937.3|946.1|941.1|942.2|937.2|186
1722843600000|2024-08-05 07:40:00|942.2|937.2|940.2|935.2|942.2|937.2|940|935|124
1722843900000|2024-08-05 07:45:00|940.3|935.3|940|935|940.8|935.8|938.5|933.5|134
1722844200000|2024-08-05 07:50:00|939.9|934.9|938|933|939.9|934.9|937.4|932.4|112
1722844500000|2024-08-05 07:55:00|938.1|933.1|935.7|930.7|938.3|933.3|935|930|95
1722844800000|2024-08-05 08:00:00|936.2|931.2|933.5|928.5|936.2|931.2|932|927|139
1722845100000|2024-08-05 08:05:00|933.6|928.6|935|930|935.3|930.3|933.4|928.4|108
1722845400000|2024-08-05 08:10:00|934.9|929.9|933.5|928.5|934.9|929.9|932.8|927.8|99
1722845700000|2024-08-05 08:15:00|933.4|928.4|933.7|928.7|934.5|929.5|933|928|80
1722846000000|2024-08-05 08:20:00|933.6|928.6|928.2|923.2|933.6|928.6|927.1|922.1|129
1722846300000|2024-08-05 08:25:00|928.1|923.1|929.6|924.6|930.1|925.1|927.1|922.1|131
1722846600000|2024-08-05 08:30:00|929.5|924.5|929.4|924.4|930.7|925.7|928.9|923.9|61
1722846900000|2024-08-05 08:35:00|929.7|924.7|932.3|927.3|933|928|929|924|74
1722847200000|2024-08-05 08:40:00|932.2|927.2|932.5|927.5|932.6|927.6|930.3|925.3|83
1722847500000|2024-08-05 08:45:00|932.7|927.7|934.2|929.2|935.5|930.5|932|927|128
1722847800000|2024-08-05 08:50:00|934.1|929.1|931.8|926.8|934.3|929.3|931.2|926.2|112
1722848100000|2024-08-05 08:55:00|931.7|926.7|930|925|931.7|926.7|929.2|924.2|85
1722848400000|2024-08-05 09:00:00|929.8|924.8|929.8|924.8|930.9|925.9|928.8|923.8|116
1722848700000|2024-08-05 09:05:00|929.9|924.9|929.2|924.2|930.6|925.6|929|924|79
1722849000000|2024-08-05 09:10:00|929|924|928.5|923.5|929.9|924.9|927.6|922.6|99
1722849300000|2024-08-05 09:15:00|928.4|923.4|929.3|924.3|929.8|924.8|927.8|922.8|91
1722849600000|2024-08-05 09:20:00|929.2|924.2|927.8|922.8|929.9|924.9|927.6|922.6|114
1722849900000|2024-08-05 09:25:00|928|923|929.1|924.1|929.4|924.4|927.3|922.3|91
1722850200000|2024-08-05 09:30:00|929|924|929.7|924.7|929.7|924.7|927.1|922.1|104
1722850500000|2024-08-05 09:35:00|929.5|924.5|930.4|925.4|931|926|928.7|923.7|129
1722850800000|2024-08-05 09:40:00|930.6|925.6|929.8|924.8|931.6|926.6|929.6|924.6|103
1722851100000|2024-08-05 09:45:00|929.7|924.7|930.1|925.1|930.7|925.7|929.3|924.3|70
1722851400000|2024-08-05 09:50:00|930|925|931.7|926.7|931.8|926.8|929.7|924.7|85
1722851700000|2024-08-05 09:55:00|931.6|926.6|930|925|931.6|926.6|929.4|924.4|96
1722852000000|2024-08-05 10:00:00|930.1|925.1|929.5|924.5|931|926|929|924|99
1722852300000|2024-08-05 10:05:00|929.4|924.4|928.5|923.5|930|925|928.3|923.3|103
1722852600000|2024-08-05 10:10:00|928.3|923.3|928|923|928.8|923.8|927.5|922.5|86
1722852900000|2024-08-05 10:15:00|928.1|923.1|928|923|928.6|923.6|927.7|922.7|74
1722853200000|2024-08-05 10:20:00|927.9|922.9|927.1|922.1|928.4|923.4|927|922|75
1722853500000|2024-08-05 10:25:00|927|922|926.4|921.4|927.3|922.3|926.3|921.3|89
1722853800000|2024-08-05 10:30:00|926.3|921.3|928.4|923.4|928.5|923.5|926.3|921.3|91
1722854100000|2024-08-05 10:35:00|928.3|923.3|928.9|923.9|929.9|924.9|928.3|923.3|71
1722854400000|2024-08-05 10:40:00|928.8|923.8|928.3|923.3|929.1|924.1|928.3|923.3|86
1722854700000|2024-08-05 10:45:00|928.4|923.4|926.9|921.9|928.6|923.6|926.8|921.8|128
1722855000000|2024-08-05 10:50:00|926.8|921.8|925|920|927.2|922.2|924.9|919.9|65
1722855300000|2024-08-05 10:55:00|924.9|919.9|923.8|918.8|925|920|923.5|918.5|78
1722855600000|2024-08-05 11:00:00|923.9|918.9|924.3|919.3|924.6|919.6|923.4|918.4|111
1722855900000|2024-08-05 11:05:00|924.2|919.2|924.5|919.5|925|920|923.4|918.4|109
1722856200000|2024-08-05 11:10:00|924.3|919.3|925.4|920.4|925.4|920.4|924.1|919.1|95
1722856500000|2024-08-05 11:15:00|925.3|920.3|925.5|920.5|926.7|921.7|925.1|920.1|92
1722856800000|2024-08-05 11:20:00|925.6|920.6|924.7|919.7|925.8|920.8|924.4|919.4|59
1722857100000|2024-08-05 11:25:00|924.5|919.5|924.7|919.7|925.3|920.3|924.5|919.5|67
1722857400000|2024-08-05 11:30:00|924.8|919.8|923.7|918.7|924.8|919.8|922.9|917.9|108
1722857700000|2024-08-05 11:35:00|924.1|919.1|923.5|918.5|925.2|920.2|923.1|918.1|95
1722858000000|2024-08-05 11:40:00|923.1|918.1|923.4|918.4|923.7|918.7|921.7|916.7|121
1722858300000|2024-08-05 11:45:00|923.2|918.2|921.1|916.1|923.2|918.2|920.8|915.8|101
1722858600000|2024-08-05 11:50:00|921.4|916.4|919.1|914.1|922.3|917.3|918.9|913.9|139
1722858900000|2024-08-05 11:55:00|919|914|920.1|915.1|920.4|915.4|918|913|176
1722859200000|2024-08-05 12:00:00|918.7|913.7|920.6|915.6|920.7|915.7|918.2|913.2|232
1722859500000|2024-08-05 12:05:00|920.8|915.8|919.3|914.3|921.1|916.1|919.1|914.1|214
1722859800000|2024-08-05 12:10:00|919.4|914.4|920.1|915.1|920.9|915.9|918.4|913.4|172
1722860100000|2024-08-05 12:15:00|920.2|915.2|922.1|917.1|922.2|917.2|919.2|914.2|188
1722860400000|2024-08-05 12:20:00|922.3|917.3|917.5|912.5|922.6|917.6|916.8|911.8|371
1722860700000|2024-08-05 12:25:00|917.4|912.4|916.4|911.4|920.1|915.1|916.4|911.4|259
1722861000000|2024-08-05 12:30:00|916.3|911.3|914|909|916.3|911.3|912.8|907.8|288
1722861300000|2024-08-05 12:35:00|914.2|909.2|916.3|911.3|917.4|912.4|914|909|403
1722861600000|2024-08-05 12:40:00|916.1|911.1|916.4|911.4|916.5|911.5|916|911|48
1722861900000|2024-08-05 12:45:00|915.6|910.6|913.5|908.5|915.6|910.6|911.6|906.6|358
1722862200000|2024-08-05 12:50:00|913.4|908.4|912.5|907.5|913.9|908.9|911.2|906.2|306
1722862500000|2024-08-05 12:55:00|912.4|907.4|911.7|906.7|914.5|909.5|911.6|906.6|271
1722862800000|2024-08-05 13:00:00|912|907|920.2|915.2|921.3|916.3|911.8|906.8|493
1722863100000|2024-08-05 13:05:00|920.3|915.3|919.8|914.8|923.1|918.1|918.2|913.2|524
1722863400000|2024-08-05 13:10:00|919.9|914.9|918|913|921.2|916.2|917.5|912.5|466
1722863700000|2024-08-05 13:15:00|918.1|913.1|915.9|910.9|920.6|915.6|915.6|910.6|373
1722864000000|2024-08-05 13:20:00|916.1|911.1|916.2|911.2|917.3|912.3|913.4|908.4|350
1722864300000|2024-08-05 13:25:00|917.4|912.4|916.2|911.2|917.9|912.9|915.6|910.6|235
1722864600000|2024-08-05 13:30:00|915.7|910.7|917.8|912.8|920.7|915.7|913.7|908.7|469
1722864900000|2024-08-05 13:35:00|917.7|912.7|922.5|917.5|923.7|918.7|917.3|912.3|441
1722865200000|2024-08-05 13:40:00|922.4|917.4|922.1|917.1|923.9|918.9|921.5|916.5|254
1722865500000|2024-08-05 13:45:00|922.2|917.2|922.8|917.8|923.8|918.8|921.8|916.8|415
1722865800000|2024-08-05 13:50:00|922.6|917.6|919.2|914.2|922.7|917.7|918|913|470
1722866100000|2024-08-05 13:55:00|919|914|919.6|914.6|921|916|918.2|913.2|216
1722866400000|2024-08-05 14:00:00|918.6|913.6|921.8|916.8|925.3|920.3|918.5|913.5|572
1722866700000|2024-08-05 14:05:00|921.7|916.7|921.7|916.7|924.4|919.4|920|915|535
1722867000000|2024-08-05 14:10:00|921.6|916.6|922.1|917.1|923.2|918.2|920.4|915.4|507
1722867300000|2024-08-05 14:15:00|921.7|916.7|921.5|916.5|922.2|917.2|920|915|376
1722867600000|2024-08-05 14:20:00|921.3|916.3|922.1|917.1|923.9|918.9|920.6|915.6|415
1722867900000|2024-08-05 14:25:00|922.2|917.2|919|914|923.1|918.1|918.9|913.9|417
1722868200000|2024-08-05 14:30:00|919.3|914.3|922|917|922.1|917.1|918.7|913.7|409
1722868500000|2024-08-05 14:35:00|922.2|917.2|922.7|917.7|923.4|918.4|921.3|916.3|440
1722868800000|2024-08-05 14:40:00|922.5|917.5|923.2|918.2|925|920|922.5|917.5|359
1722869100000|2024-08-05 14:45:00|923.4|918.4|922.4|917.4|924.3|919.3|921.8|916.8|447
1722869400000|2024-08-05 14:50:00|922.5|917.5|920.3|915.3|923.6|918.6|920|915|330
1722869700000|2024-08-05 14:55:00|920.2|915.2|919.6|914.6|920.3|915.3|919|914|80
1722870000000|2024-08-05 15:00:00|919.8|914.8|920.8|915.8|922.7|917.7|919|914|302
1722870300000|2024-08-05 15:05:00|920.9|915.9|921.8|916.8|923.4|918.4|920.7|915.7|327
1722870600000|2024-08-05 15:10:00|921.9|916.9|924.5|919.5|926.2|921.2|920.9|915.9|276
1722870900000|2024-08-05 15:15:00|924.4|919.4|924|919|926.3|921.3|923.4|918.4|327
1722871200000|2024-08-05 15:20:00|924.1|919.1|924.8|919.8|925.6|920.6|923.5|918.5|271
1722871500000|2024-08-05 15:25:00|924.9|919.9|924.7|919.7|926.1|921.1|924.5|919.5|294
1722871800000|2024-08-05 15:30:00|924.8|919.8|926.7|921.7|927.6|922.6|924.3|919.3|278
1722872100000|2024-08-05 15:35:00|926.8|921.8|925.4|920.4|927|922|925.1|920.1|268
1722872400000|2024-08-05 15:40:00|925.5|920.5|922.9|917.9|925.5|920.5|922.8|917.8|233
1722872700000|2024-08-05 15:45:00|923|918|921.2|916.2|923.3|918.3|921.1|916.1|200
1722873000000|2024-08-05 15:50:00|921.4|916.4|920.9|915.9|922.8|917.8|920.6|915.6|236
1722873300000|2024-08-05 15:55:00|920.8|915.8|919.7|914.7|920.9|915.9|919|914|183
1722873600000|2024-08-05 16:00:00|919.6|914.6|921.1|916.1|921.2|916.2|919.5|914.5|185
1722873900000|2024-08-05 16:05:00|921|916|919.6|914.6|921.1|916.1|919.4|914.4|206
1722874200000|2024-08-05 16:10:00|919.5|914.5|919.9|914.9|920.2|915.2|919.1|914.1|189
1722874500000|2024-08-05 16:15:00|919.8|914.8|920.3|915.3|921.2|916.2|919.6|914.6|143
1722874800000|2024-08-05 16:20:00|920.5|915.5|919.7|914.7|922.3|917.3|919.4|914.4|146
1722875100000|2024-08-05 16:25:00|919.8|914.8|920.9|915.9|921.9|916.9|918.4|913.4|172
1722875400000|2024-08-05 16:30:00|921|916|917.1|912.1|921.1|916.1|917|912|217
1722875700000|2024-08-05 16:35:00|917|912|915.4|910.4|917|912|915|910|183
1722876000000|2024-08-05 16:40:00|915.5|910.5|915.6|910.6|917.1|912.1|915.2|910.2|179
1722876300000|2024-08-05 16:45:00|915.5|910.5|914.3|909.3|915.6|910.6|913.6|908.6|141
1722876600000|2024-08-05 16:50:00|914.5|909.5|913.4|908.4|916|911|913.4|908.4|174
1722876900000|2024-08-05 16:55:00|913.1|908.1|911.3|906.3|913.2|908.2|910.5|905.5|188
1722877200000|2024-08-05 17:00:00|911.2|906.2|912.9|907.9|913.2|908.2|911.2|906.2|152
1722877500000|2024-08-05 17:05:00|913|908|911.8|906.8|913.5|908.5|911.6|906.6|166
1722877800000|2024-08-05 17:10:00|911.9|906.9|911.5|906.5|912.4|907.4|910.8|905.8|83
1722878100000|2024-08-05 17:15:00|911.4|906.4|912|907|912.3|907.3|911.3|906.3|106
1722878400000|2024-08-05 17:20:00|912.2|907.2|912.4|907.4|912.9|907.9|912|907|105
1722878700000|2024-08-05 17:25:00|912.7|907.7|911.8|906.8|912.8|907.8|911.5|906.5|93
1722879000000|2024-08-05 17:30:00|911.9|906.9|913.3|908.3|913.4|908.4|911.9|906.9|112
1722879300000|2024-08-05 17:35:00|913.1|908.1|914.2|909.2|914.2|909.2|912.8|907.8|91
1722879600000|2024-08-05 17:40:00|914.1|909.1|915|910|915.4|910.4|914.1|909.1|79
1722879900000|2024-08-05 17:45:00|915.1|910.1|915.4|910.4|915.6|910.6|914.2|909.2|100
1722880200000|2024-08-05 17:50:00|915.3|910.3|916.1|911.1|916.7|911.7|915.3|910.3|67
1722880500000|2024-08-05 17:55:00|916.2|911.2|914.8|909.8|916.3|911.3|914.7|909.7|89
1722880800000|2024-08-05 18:00:00|914.7|909.7|914.6|909.6|915.3|910.3|914.4|909.4|86
1722881100000|2024-08-05 18:05:00|914.7|909.7|915.2|910.2|915.5|910.5|914.6|909.6|56
1722881400000|2024-08-05 18:10:00|915.1|910.1|914.8|909.8|916.1|911.1|914.7|909.7|61
1722881700000|2024-08-05 18:15:00|915.1|910.1|915.3|910.3|916.5|911.5|915|910|73
1722882000000|2024-08-05 18:20:00|915.4|910.4|914.8|909.8|915.5|910.5|914.6|909.6|55
1722882300000|2024-08-05 18:25:00|915|910|914|909|915.3|910.3|913.8|908.8|63
1722882600000|2024-08-05 18:30:00|913.8|908.8|915.1|910.1|915.4|910.4|913.8|908.8|69
1722882900000|2024-08-05 18:35:00|915.3|910.3|916.2|911.2|916.7|911.7|915.2|910.2|55
1722883200000|2024-08-05 18:40:00|916.1|911.1|914.9|909.9|916.1|911.1|914.7|909.7|51
1722883500000|2024-08-05 18:45:00|915|910|914.3|909.3|915.1|910.1|913.9|908.9|71
1722883800000|2024-08-05 18:50:00|914.2|909.2|914.7|909.7|915.1|910.1|914.2|909.2|70
1722884100000|2024-08-05 18:55:00|914.6|909.6|914.1|909.1|914.7|909.7|913.9|908.9|36
1722884400000|2024-08-05 19:00:00|914.3|909.3|914.3|909.3|914.9|909.9|913.9|908.9|59
1722884700000|2024-08-05 19:05:00|914.1|909.1|913.5|908.5|914.2|909.2|913.5|908.5|33
1722885000000|2024-08-05 19:10:00|913.6|908.6|914|909|914|909|913.3|908.3|37
1722885300000|2024-08-05 19:15:00|913.9|908.9|913.9|908.9|914.4|909.4|913.8|908.8|48
1722885600000|2024-08-05 19:20:00|913.8|908.8|913.9|908.9|914.3|909.3|913.8|908.8|41
1722885900000|2024-08-05 19:25:00|913.8|908.8|914.8|909.8|914.8|909.8|913.8|908.8|40
1722886200000|2024-08-05 19:30:00|914.7|909.7|915|910|915.1|910.1|914.6|909.6|75
1722886500000|2024-08-05 19:35:00|915.1|910.1|915.4|910.4|915.4|910.4|914.9|909.9|34
1722886800000|2024-08-05 19:40:00|915.5|910.5|915.6|910.6|915.8|910.8|915.3|910.3|20
1722887100000|2024-08-05 19:45:00|915.5|910.5|916.1|911.1|916.1|911.1|915.5|910.5|30
1722887400000|2024-08-05 19:50:00|915.8|910.8|916|911|916.6|911.6|915.8|910.8|47
1722887700000|2024-08-05 19:55:00|916.1|911.1|916|911|916.2|911.2|915.6|910.6|55
1722888000000|2024-08-05 20:00:00|915.8|910.8|916.2|911.2|916.4|911.4|915.7|910.7|51
1722888300000|2024-08-05 20:05:00|916.1|911.1|917.3|912.3|917.4|912.4|916.1|911.1|40
1722888600000|2024-08-05 20:10:00|917.1|912.1|916|911|917.3|912.3|915.9|910.9|33
1722888900000|2024-08-05 20:15:00|915.9|910.9|916|911|916.2|911.2|915.8|910.8|38
1722889200000|2024-08-05 20:20:00|915.8|910.8|915.4|910.4|915.9|910.9|915.4|910.4|16
1722889500000|2024-08-05 20:25:00|915.3|910.3|915.6|910.6|915.6|910.6|915.1|910.1|16
1722889800000|2024-08-05 20:30:00|915.5|910.5|916.1|911.1|916.1|911.1|915.5|910.5|16
1722890100000|2024-08-05 20:35:00|916|911|916.7|911.7|916.7|911.7|915.9|910.9|35
1722890400000|2024-08-05 20:40:00|916.6|911.6|916.7|911.7|916.9|911.9|916.5|911.5|23
1722890700000|2024-08-05 20:45:00|916.9|911.9|916.3|911.3|916.9|911.9|916|911|31
1722891000000|2024-08-05 20:50:00|916.2|911.2|915.2|910.2|916.4|911.4|914.6|909.6|48
1722891300000|2024-08-05 20:55:00|914.7|909.7|916|911|916.2|911.2|914.6|909.6|32
1722895200000|2024-08-05 22:00:00|917.5|912.5|917.4|912.4|917.5|912.5|916.6|911.6|22
1722895500000|2024-08-05 22:05:00|917.2|912.2|918.4|913.4|918.5|913.5|917.2|912.2|29
1722895800000|2024-08-05 22:10:00|918.7|913.7|917.2|912.2|918.7|913.7|917.1|912.1|32
1722896100000|2024-08-05 22:15:00|917.3|912.3|917.8|912.8|917.8|912.8|917.2|912.2|25
1722896400000|2024-08-05 22:20:00|917.7|912.7|917.7|912.7|918.1|913.1|917.6|912.6|25
1722896700000|2024-08-05 22:25:00|917.6|912.6|917.9|912.9|918|913|917.6|912.6|15
1722897000000|2024-08-05 22:30:00|917.6|912.6|918.2|913.2|918.2|913.2|917.6|912.6|21
1722897300000|2024-08-05 22:35:00|918.1|913.1|918.4|913.4|918.4|913.4|917.9|912.9|16
1722897600000|2024-08-05 22:40:00|918.3|913.3|918.1|913.1|918.4|913.4|917.9|912.9|13
1722897900000|2024-08-05 22:45:00|918|913|918|913|918.1|913.1|917.7|912.7|13
1722898200000|2024-08-05 22:50:00|917.9|912.9|917.8|912.8|917.9|912.9|917.4|912.4|11
1722898500000|2024-08-05 22:55:00|917.9|912.9|918.1|913.1|918.1|913.1|917.7|912.7|11
1722898800000|2024-08-05 23:00:00|918.2|913.2|918.8|913.8|918.9|913.9|918.2|913.2|33
1722899100000|2024-08-05 23:05:00|918.7|913.7|918.8|913.8|919|914|918.2|913.2|39
1722899400000|2024-08-05 23:10:00|918.9|913.9|918.5|913.5|919.2|914.2|918.4|913.4|39
1722899700000|2024-08-05 23:15:00|918.4|913.4|918.1|913.1|918.4|913.4|917.9|912.9|20
1722900000000|2024-08-05 23:20:00|918|913|917.4|912.4|918.1|913.1|917.4|912.4|26
1722900300000|2024-08-05 23:25:00|917.5|912.5|917.4|912.4|917.6|912.6|917.3|912.3|25
1722900600000|2024-08-05 23:30:00|917.3|912.3|918.2|913.2|918.7|913.7|917.3|912.3|38
1722900900000|2024-08-05 23:35:00|918.1|913.1|918.3|913.3|918.4|913.4|918|913|34
1722901200000|2024-08-05 23:40:00|918.1|913.1|918.4|913.4|918.4|913.4|917.6|912.6|35
1722901500000|2024-08-05 23:45:00|918.3|913.3|919.3|914.3|919.3|914.3|918.1|913.1|55
1722901800000|2024-08-05 23:50:00|919.4|914.4|919.2|914.2|919.4|914.4|918.9|913.9|26
1722902100000|2024-08-05 23:55:00|919.1|914.1|918.5|913.5|919.1|914.1|918.1|913.1|29
1722902400000|2024-08-06 00:00:00|918.3|913.3|918.9|913.9|919|914|917.5|912.5|68
1722902700000|2024-08-06 00:05:00|918.8|913.8|919.6|914.6|920.1|915.1|918.4|913.4|93
1722903000000|2024-08-06 00:10:00|919.7|914.7|921.6|916.6|922.5|917.5|919.7|914.7|114
1722903300000|2024-08-06 00:15:00|921.7|916.7|921.9|916.9|922.1|917.1|921.1|916.1|113
1722903600000|2024-08-06 00:20:00|921.8|916.8|922.4|917.4|922.8|917.8|921.4|916.4|95
1722903900000|2024-08-06 00:25:00|922.5|917.5|922.5|917.5|923.2|918.2|922.1|917.1|72
1722904200000|2024-08-06 00:30:00|922.6|917.6|922.2|917.2|923.2|918.2|922|917|52
1722904500000|2024-08-06 00:35:00|922.1|917.1|922.7|917.7|922.8|917.8|921.8|916.8|55
1722904800000|2024-08-06 00:40:00|922.8|917.8|922.4|917.4|923.1|918.1|922|917|64
1722905100000|2024-08-06 00:45:00|922.6|917.6|924.8|919.8|924.8|919.8|922.1|917.1|83
1722905400000|2024-08-06 00:50:00|924.6|919.6|924.4|919.4|924.9|919.9|924.1|919.1|74
1722905700000|2024-08-06 00:55:00|924.6|919.6|925.2|920.2|925.2|920.2|923.8|918.8|72
1722906000000|2024-08-06 01:00:00|925.4|920.4|924.4|919.4|925.8|920.8|923.4|918.4|153
1722906300000|2024-08-06 01:05:00|924.5|919.5|923.8|918.8|924.7|919.7|922.7|917.7|66
1722906600000|2024-08-06 01:10:00|923.9|918.9|923.6|918.6|924.8|919.8|923.6|918.6|66
1722906900000|2024-08-06 01:15:00|923.7|918.7|923.6|918.6|924.4|919.4|923.1|918.1|60
1722907200000|2024-08-06 01:20:00|923.7|918.7|922.4|917.4|923.7|918.7|921.6|916.6|91
1722907500000|2024-08-06 01:25:00|922.6|917.6|923|918|923.7|918.7|922.6|917.6|81
1722907800000|2024-08-06 01:30:00|922.9|917.9|921.2|916.2|923.5|918.5|921.2|916.2|91
1722908100000|2024-08-06 01:35:00|921.3|916.3|920|915|921.4|916.4|919.9|914.9|115
1722908400000|2024-08-06 01:40:00|919.9|914.9|918.9|913.9|919.9|914.9|918.7|913.7|99
1722908700000|2024-08-06 01:45:00|918.8|913.8|918.5|913.5|918.8|913.8|917.6|912.6|110
1722909000000|2024-08-06 01:50:00|918.7|913.7|918.6|913.6|919.6|914.6|918.3|913.3|107
1722909300000|2024-08-06 01:55:00|918.7|913.7|919.3|914.3|919.5|914.5|918.7|913.7|81
1722909600000|2024-08-06 02:00:00|919.2|914.2|919.1|914.1|920.1|915.1|918.8|913.8|107
1722909900000|2024-08-06 02:05:00|919|914|916.7|911.7|919.3|914.3|916.7|911.7|85
1722910200000|2024-08-06 02:10:00|916.6|911.6|916.9|911.9|917.6|912.6|916.1|911.1|85
1722910500000|2024-08-06 02:15:00|917.1|912.1|918.3|913.3|918.4|913.4|916.7|911.7|72
1722910800000|2024-08-06 02:20:00|918.2|913.2|919.4|914.4|919.4|914.4|918.2|913.2|59
1722911100000|2024-08-06 02:25:00|919.2|914.2|919.6|914.6|919.6|914.6|919.1|914.1|64
1722911400000|2024-08-06 02:30:00|919.5|914.5|919.6|914.6|919.7|914.7|918.7|913.7|103
1722911700000|2024-08-06 02:35:00|919.5|914.5|919.3|914.3|919.7|914.7|918.7|913.7|80
1722912000000|2024-08-06 02:40:00|919.2|914.2|920.3|915.3|920.3|915.3|919.2|914.2|74
1722912300000|2024-08-06 02:45:00|920.4|915.4|919.5|914.5|920.6|915.6|919.4|914.4|68
1722912600000|2024-08-06 02:50:00|919.4|914.4|919.2|914.2|919.5|914.5|918.4|913.4|86
1722912900000|2024-08-06 02:55:00|919|914|919.4|914.4|919.5|914.5|918.8|913.8|57
1722913200000|2024-08-06 03:00:00|919.3|914.3|920|915|920.1|915.1|918.6|913.6|62
1722913500000|2024-08-06 03:05:00|919.8|914.8|920.4|915.4|920.5|915.5|919.7|914.7|65
1722913800000|2024-08-06 03:10:00|920.3|915.3|919.8|914.8|920.4|915.4|919.5|914.5|57
1722914100000|2024-08-06 03:15:00|920|915|920.9|915.9|921.4|916.4|919.8|914.8|88
1722914400000|2024-08-06 03:20:00|920.8|915.8|921.5|916.5|921.5|916.5|920.7|915.7|68
1722914700000|2024-08-06 03:25:00|921.7|916.7|922|917|922.3|917.3|921.6|916.6|51
1722915000000|2024-08-06 03:30:00|921.8|916.8|921.8|916.8|922.1|917.1|921.5|916.5|59
1722915300000|2024-08-06 03:35:00|921.7|916.7|922.5|917.5|922.5|917.5|921.6|916.6|44
1722915600000|2024-08-06 03:40:00|922.7|917.7|922.6|917.6|923.1|918.1|922.5|917.5|50
1722915900000|2024-08-06 03:45:00|922.7|917.7|921.8|916.8|922.8|917.8|921.8|916.8|41
1722916200000|2024-08-06 03:50:00|922|917|921.3|916.3|922.1|917.1|921.3|916.3|48
1722916500000|2024-08-06 03:55:00|921.2|916.2|920.8|915.8|921.4|916.4|920.6|915.6|56
1722916800000|2024-08-06 04:00:00|920.7|915.7|921.6|916.6|921.6|916.6|920.6|915.6|53
1722917100000|2024-08-06 04:05:00|921.7|916.7|921.3|916.3|921.9|916.9|921.1|916.1|33
1722917400000|2024-08-06 04:10:00|921.4|916.4|921.3|916.3|921.4|916.4|920.6|915.6|54
1722917700000|2024-08-06 04:15:00|921.4|916.4|921|916|922|917|920.8|915.8|33
1722918000000|2024-08-06 04:20:00|920.9|915.9|921|916|921.3|916.3|920.7|915.7|35
1722918300000|2024-08-06 04:25:00|920.9|915.9|920.6|915.6|921|916|920.4|915.4|37
1722918600000|2024-08-06 04:30:00|920.5|915.5|919.6|914.6|920.8|915.8|919.5|914.5|111
1722918900000|2024-08-06 04:35:00|919.3|914.3|919.6|914.6|919.6|914.6|918.6|913.6|70
1722919200000|2024-08-06 04:40:00|919.7|914.7|919.1|914.1|919.9|914.9|919|914|52
1722919500000|2024-08-06 04:45:00|919.2|914.2|918.9|913.9|919.3|914.3|918.3|913.3|40
1722919800000|2024-08-06 04:50:00|918.8|913.8|919.2|914.2|919.4|914.4|918.3|913.3|43
1722920100000|2024-08-06 04:55:00|919.1|914.1|918.8|913.8|919.2|914.2|918.2|913.2|48
1722920400000|2024-08-06 05:00:00|918.7|913.7|918.3|913.3|919|914|918.1|913.1|52
1722920700000|2024-08-06 05:05:00|918|913|918.6|913.6|918.6|913.6|916.7|911.7|75
1722921000000|2024-08-06 05:10:00|918.7|913.7|918.3|913.3|918.9|913.9|918|913|59
1722921300000|2024-08-06 05:15:00|918.2|913.2|918.5|913.5|919|914|918.1|913.1|62
1722921600000|2024-08-06 05:20:00|918.6|913.6|918.2|913.2|918.7|913.7|917.9|912.9|85
1722921900000|2024-08-06 05:25:00|918.3|913.3|918|913|918.8|913.8|918|913|46
1722922200000|2024-08-06 05:30:00|917.9|912.9|917.5|912.5|918|913|916.4|911.4|138
1722922500000|2024-08-06 05:35:00|917.7|912.7|917.3|912.3|918|913|916.7|911.7|104
1722922800000|2024-08-06 05:40:00|917.1|912.1|918.7|913.7|918.8|913.8|916.9|911.9|98
1722923100000|2024-08-06 05:45:00|918.6|913.6|916|911|918.8|913.8|915.8|910.8|166
1722923400000|2024-08-06 05:50:00|916.1|911.1|916.4|911.4|916.7|911.7|915.7|910.7|122
1722923700000|2024-08-06 05:55:00|916.3|911.3|916|911|916.4|911.4|915.5|910.5|118
1722924000000|2024-08-06 06:00:00|916.3|911.3|916.1|911.1|918.2|913.2|916.1|911.1|146
1722924300000|2024-08-06 06:05:00|916|911|917.1|912.1|917.5|912.5|915.4|910.4|122
1722924600000|2024-08-06 06:10:00|917.2|912.2|916.9|911.9|917.8|912.8|916.9|911.9|83
1722924900000|2024-08-06 06:15:00|916.7|911.7|914.3|909.3|916.7|911.7|914.2|909.2|161
1722925200000|2024-08-06 06:20:00|914.2|909.2|917.9|912.9|918|913|914.1|909.1|164
1722925500000|2024-08-06 06:25:00|918.1|913.1|920.9|915.9|921.2|916.2|917.9|912.9|161
1722925800000|2024-08-06 06:30:00|920.7|915.7|921.3|916.3|921.8|916.8|920.3|915.3|154
1722926100000|2024-08-06 06:35:00|921.4|916.4|921.5|916.5|922.2|917.2|920.9|915.9|105
1722926400000|2024-08-06 06:40:00|921.4|916.4|920.1|915.1|921.9|916.9|920.1|915.1|97
1722926700000|2024-08-06 06:45:00|920|915|921.2|916.2|921.4|916.4|919.1|914.1|122
1722927000000|2024-08-06 06:50:00|921.1|916.1|920.9|915.9|922.8|917.8|920.8|915.8|127
1722927300000|2024-08-06 06:55:00|920.7|915.7|919.9|914.9|921.3|916.3|919.8|914.8|173
1722927600000|2024-08-06 07:00:00|919.7|914.7|919|914|919.7|914.7|918.3|913.3|149
1722927900000|2024-08-06 07:05:00|918.8|913.8|919.2|914.2|919.4|914.4|917.7|912.7|131
1722928200000|2024-08-06 07:10:00|919.1|914.1|920.6|915.6|921.4|916.4|918.8|913.8|132
1722928500000|2024-08-06 07:15:00|920.8|915.8|921.7|916.7|921.7|916.7|919.8|914.8|126
1722928800000|2024-08-06 07:20:00|922|917|923|918|924.1|919.1|921.7|916.7|120
1722929100000|2024-08-06 07:25:00|923.2|918.2|922.9|917.9|923.8|918.8|922.1|917.1|104
1722929400000|2024-08-06 07:30:00|922.8|917.8|923.6|918.6|924.2|919.2|922.8|917.8|107
1722929700000|2024-08-06 07:35:00|923.7|918.7|920.7|915.7|923.7|918.7|920.6|915.6|116
1722930000000|2024-08-06 07:40:00|920.6|915.6|922.2|917.2|922.3|917.3|920|915|132
1722930300000|2024-08-06 07:45:00|922.1|917.1|923|918|924.2|919.2|922|917|86
1722930600000|2024-08-06 07:50:00|922.9|917.9|921|916|923.7|918.7|921|916|101
1722930900000|2024-08-06 07:55:00|921.1|916.1|921.1|916.1|922.6|917.6|920.4|915.4|108
1722931200000|2024-08-06 08:00:00|921.2|916.2|919.8|914.8|922.2|917.2|919.8|914.8|106
1722931500000|2024-08-06 08:05:00|919.9|914.9|920.7|915.7|921.9|916.9|919.5|914.5|99
1722931800000|2024-08-06 08:10:00|920.6|915.6|919.6|914.6|921.1|916.1|919.5|914.5|120
1722932100000|2024-08-06 08:15:00|919.7|914.7|919.3|914.3|920.9|915.9|919.3|914.3|86
1722932400000|2024-08-06 08:20:00|919.5|914.5|919.5|914.5|919.9|914.9|918.7|913.7|108
1722932700000|2024-08-06 08:25:00|919.7|914.7|920.4|915.4|921|916|919.4|914.4|105
1722933000000|2024-08-06 08:30:00|920.5|915.5|921.2|916.2|921.5|916.5|920.2|915.2|79
1722933300000|2024-08-06 08:35:00|921.3|916.3|920.7|915.7|921.3|916.3|920.4|915.4|73
1722933600000|2024-08-06 08:40:00|920.8|915.8|919.1|914.1|921|916|918.5|913.5|58
1722933900000|2024-08-06 08:45:00|919.2|914.2|919.4|914.4|919.9|914.9|918.6|913.6|62
1722934200000|2024-08-06 08:50:00|919.5|914.5|921|916|921.4|916.4|919.3|914.3|69
1722934500000|2024-08-06 08:55:00|921.1|916.1|918.7|913.7|921.2|916.2|918.7|913.7|75
1722934800000|2024-08-06 09:00:00|918.6|913.6|916.6|911.6|918.6|913.6|916.3|911.3|86
1722935100000|2024-08-06 09:05:00|916.7|911.7|917.7|912.7|918.3|913.3|916|911|70
1722935400000|2024-08-06 09:10:00|917.8|912.8|916.8|911.8|918.2|913.2|916|911|110
1722935700000|2024-08-06 09:15:00|916.7|911.7|916.8|911.8|917.2|912.2|915.3|910.3|101
1722936000000|2024-08-06 09:20:00|916.9|911.9|918.6|913.6|919|914|916.9|911.9|109
1722936300000|2024-08-06 09:25:00|918.7|913.7|918.6|913.6|919.6|914.6|918.6|913.6|60
1722936600000|2024-08-06 09:30:00|918.7|913.7|918.4|913.4|919.7|914.7|918.2|913.2|96
1722936900000|2024-08-06 09:35:00|918.6|913.6|917.9|912.9|918.6|913.6|917.2|912.2|71
1722937200000|2024-08-06 09:40:00|917.8|912.8|918.2|913.2|919.1|914.1|917.2|912.2|63
1722937500000|2024-08-06 09:45:00|918.3|913.3|917.8|912.8|918.7|913.7|917.5|912.5|54
1722937800000|2024-08-06 09:50:00|917.9|912.9|918.7|913.7|919.3|914.3|917.9|912.9|64
1722938100000|2024-08-06 09:55:00|918.9|913.9|918.8|913.8|919.5|914.5|918.8|913.8|52
1722938400000|2024-08-06 10:00:00|918.7|913.7|917.1|912.1|918.9|913.9|917.1|912.1|76
1722938700000|2024-08-06 10:05:00|916.9|911.9|917.3|912.3|917.6|912.6|914.7|909.7|79
1722939000000|2024-08-06 10:10:00|917.5|912.5|918.5|913.5|918.9|913.9|917.2|912.2|71
1722939300000|2024-08-06 10:15:00|918.6|913.6|918.7|913.7|919|914|918|913|89
1722939600000|2024-08-06 10:20:00|918.9|913.9|919.4|914.4|919.6|914.6|918.1|913.1|43
1722939900000|2024-08-06 10:25:00|919.5|914.5|917.4|912.4|919.5|914.5|917.4|912.4|53
1722940200000|2024-08-06 10:30:00|917.5|912.5|918.7|913.7|918.9|913.9|917.5|912.5|81
1722940500000|2024-08-06 10:35:00|918.8|913.8|918.3|913.3|920.5|915.5|918.3|913.3|73
1722940800000|2024-08-06 10:40:00|918.8|913.8|918.6|913.6|919.4|914.4|918.4|913.4|80
1722941100000|2024-08-06 10:45:00|918.5|913.5|917.5|912.5|918.6|913.6|917.4|912.4|64
1722941400000|2024-08-06 10:50:00|917.3|912.3|918.2|913.2|918.4|913.4|916.8|911.8|76
1722941700000|2024-08-06 10:55:00|918.4|913.4|918|913|918.6|913.6|918|913|43
1722942000000|2024-08-06 11:00:00|918.1|913.1|916|911|918.2|913.2|916|911|54
1722942300000|2024-08-06 11:05:00|916.1|911.1|916.3|911.3|917|912|915|910|92
1722942600000|2024-08-06 11:10:00|916.2|911.2|915.3|910.3|916.4|911.4|914.8|909.8|58
1722942900000|2024-08-06 11:15:00|915.4|910.4|916|911|916|911|915|910|74
1722943200000|2024-08-06 11:20:00|916.2|911.2|917.3|912.3|917.9|912.9|915.9|910.9|74
1722943500000|2024-08-06 11:25:00|917.2|912.2|917.8|912.8|918.4|913.4|917|912|55
1722943800000|2024-08-06 11:30:00|917.9|912.9|916.1|911.1|918.2|913.2|915.9|910.9|72
1722944100000|2024-08-06 11:35:00|915.9|910.9|917.7|912.7|917.9|912.9|915.6|910.6|76
1722944400000|2024-08-06 11:40:00|917.8|912.8|916.8|911.8|917.8|912.8|916.2|911.2|68
1722944700000|2024-08-06 11:45:00|916.9|911.9|918|913|918|913|916.5|911.5|65
1722945000000|2024-08-06 11:50:00|918.1|913.1|917.4|912.4|919.4|914.4|917.1|912.1|79
1722945300000|2024-08-06 11:55:00|917.7|912.7|917|912|918.6|913.6|917|912|76
1722945600000|2024-08-06 12:00:00|917.1|912.1|914.5|909.5|917.4|912.4|914.1|909.1|135
1722945900000|2024-08-06 12:05:00|914.6|909.6|916.2|911.2|916.5|911.5|914.2|909.2|124
1722946200000|2024-08-06 12:10:00|916.3|911.3|917.7|912.7|917.9|912.9|915.1|910.1|105
1722946500000|2024-08-06 12:15:00|917.9|912.9|919|914|919.3|914.3|917|912|111
1722946800000|2024-08-06 12:20:00|919.5|914.5|919.9|914.9|920.1|915.1|917.5|912.5|190
1722947100000|2024-08-06 12:25:00|920|915|918.4|913.4|921.3|916.3|917.7|912.7|133
1722947400000|2024-08-06 12:30:00|918.5|913.5|919.4|914.4|919.8|914.8|918.1|913.1|186
1722947700000|2024-08-06 12:35:00|919.3|914.3|916.2|911.2|920.2|915.2|916.2|911.2|179
1722948000000|2024-08-06 12:40:00|916.3|911.3|915.7|910.7|916.5|911.5|914.7|909.7|161
1722948300000|2024-08-06 12:45:00|915.8|910.8|913.8|908.8|915.8|910.8|913.8|908.8|119
1722948600000|2024-08-06 12:50:00|913.6|908.6|913.1|908.1|914.2|909.2|912.6|907.6|153
1722948900000|2024-08-06 12:55:00|913.3|908.3|912.2|907.2|913.5|908.5|911.5|906.5|133
1722949200000|2024-08-06 13:00:00|912.1|907.1|913.3|908.3|914.3|909.3|912.1|907.1|223
1722949500000|2024-08-06 13:05:00|913.2|908.2|916.5|911.5|916.5|911.5|912|907|224
1722949800000|2024-08-06 13:10:00|916.4|911.4|915.3|910.3|917.8|912.8|914.6|909.6|214
1722950100000|2024-08-06 13:15:00|915.2|910.2|915.3|910.3|916.3|911.3|913.8|908.8|144
1722950400000|2024-08-06 13:20:00|915.2|910.2|915.5|910.5|916.7|911.7|914.9|909.9|178
1722950700000|2024-08-06 13:25:00|915.6|910.6|917.7|912.7|917.7|912.7|915.6|910.6|157
1722951000000|2024-08-06 13:30:00|917.6|912.6|915.3|910.3|917.7|912.7|915|910|306
1722951300000|2024-08-06 13:35:00|915.2|910.2|916.2|911.2|916.8|911.8|914.6|909.6|309
1722951600000|2024-08-06 13:40:00|916.4|911.4|917|912|917.1|912.1|914.8|909.8|263
1722951900000|2024-08-06 13:45:00|916.8|911.8|919.2|914.2|920.1|915.1|916.4|911.4|222
1722952200000|2024-08-06 13:50:00|919|914|921.5|916.5|921.5|916.5|918.5|913.5|246
1722952500000|2024-08-06 13:55:00|921.3|916.3|920.1|915.1|921.7|916.7|918.8|913.8|160
1722952800000|2024-08-06 14:00:00|920.2|915.2|921.1|916.1|921.2|916.2|918.7|913.7|279
1722953100000|2024-08-06 14:05:00|920.9|915.9|923.8|918.8|924|919|920.9|915.9|241
1722953400000|2024-08-06 14:10:00|923.9|918.9|923.8|918.8|924.1|919.1|922.7|917.7|168
1722953700000|2024-08-06 14:15:00|923.9|918.9|922|917|924.3|919.3|921.3|916.3|218
1722954000000|2024-08-06 14:20:00|921.8|916.8|923.6|918.6|923.7|918.7|921.8|916.8|236
1722954300000|2024-08-06 14:25:00|923.8|918.8|923.9|918.9|925.3|920.3|922.3|917.3|213
1722954600000|2024-08-06 14:30:00|924.1|919.1|923.8|918.8|924.4|919.4|922.4|917.4|247
1722954900000|2024-08-06 14:35:00|923.7|918.7|924.3|919.3|925.7|920.7|923.4|918.4|214
1722955200000|2024-08-06 14:40:00|924.4|919.4|927.3|922.3|927.7|922.7|923.9|918.9|181
1722955500000|2024-08-06 14:45:00|927.2|922.2|928.5|923.5|930.2|925.2|926.7|921.7|194
1722955800000|2024-08-06 14:50:00|928.4|923.4|925.4|920.4|928.4|923.4|925|920|221
1722956100000|2024-08-06 14:55:00|925.5|920.5|925.7|920.7|925.9|920.9|924.1|919.1|216
1722956400000|2024-08-06 15:00:00|925.8|920.8|925.2|920.2|926.3|921.3|924.2|919.2|191
1722956700000|2024-08-06 15:05:00|925.3|920.3|923.5|918.5|925.7|920.7|922.7|917.7|242
1722957000000|2024-08-06 15:10:00|923.3|918.3|921.7|916.7|923.6|918.6|921.6|916.6|169
1722957300000|2024-08-06 15:15:00|921.5|916.5|921.1|916.1|922.4|917.4|919.9|914.9|160
1722957600000|2024-08-06 15:20:00|921|916|919.7|914.7|921.1|916.1|919.1|914.1|151
1722957900000|2024-08-06 15:25:00|919.6|914.6|918.7|913.7|921.4|916.4|918.3|913.3|199
1722958200000|2024-08-06 15:30:00|918.9|913.9|919.1|914.1|919.7|914.7|917.6|912.6|174
1722958500000|2024-08-06 15:35:00|919|914|919.4|914.4|920|915|918.4|913.4|176
1722958800000|2024-08-06 15:40:00|919.5|914.5|920.4|915.4|920.7|915.7|919.4|914.4|203
1722959100000|2024-08-06 15:45:00|920.5|915.5|920.6|915.6|920.8|915.8|919|914|160
1722959400000|2024-08-06 15:50:00|920.7|915.7|920.7|915.7|921.7|916.7|919.6|914.6|181
1722959700000|2024-08-06 15:55:00|920.5|915.5|921.6|916.6|921.8|916.8|920.5|915.5|160
1722960000000|2024-08-06 16:00:00|921.7|916.7|921.2|916.2|922.6|917.6|920.8|915.8|149
1722960300000|2024-08-06 16:05:00|921.1|916.1|920.7|915.7|921.2|916.2|919.9|914.9|135
1722960600000|2024-08-06 16:10:00|920.6|915.6|920.3|915.3|921.3|916.3|919.9|914.9|114
1722960900000|2024-08-06 16:15:00|920.2|915.2|921.3|916.3|921.7|916.7|920|915|97
1722961200000|2024-08-06 16:20:00|921.4|916.4|920.5|915.5|921.8|916.8|920.2|915.2|90
1722961500000|2024-08-06 16:25:00|920.4|915.4|920.2|915.2|920.6|915.6|919.6|914.6|86
1722961800000|2024-08-06 16:30:00|920.1|915.1|920.6|915.6|921.2|916.2|919.5|914.5|71
1722962100000|2024-08-06 16:35:00|920.7|915.7|921.6|916.6|921.6|916.6|920.1|915.1|84
1722962400000|2024-08-06 16:40:00|921.7|916.7|920.8|915.8|921.9|916.9|920.4|915.4|76
1722962700000|2024-08-06 16:45:00|920.7|915.7|920.2|915.2|921.2|916.2|920.1|915.1|54
1722963000000|2024-08-06 16:50:00|920.3|915.3|921.3|916.3|921.6|916.6|920|915|83
1722963300000|2024-08-06 16:55:00|921.4|916.4|920.9|915.9|921.5|916.5|920.4|915.4|47
1722963600000|2024-08-06 17:00:00|921.1|916.1|917.5|912.5|921.3|916.3|916.7|911.7|148
1722963900000|2024-08-06 17:05:00|917.6|912.6|917.1|912.1|918|913|916.4|911.4|110
1722964200000|2024-08-06 17:10:00|917.2|912.2|915.6|910.6|917.2|912.2|915.3|910.3|61
1722964500000|2024-08-06 17:15:00|915.7|910.7|915.8|910.8|916.1|911.1|915.1|910.1|59
1722964800000|2024-08-06 17:20:00|916|911|917.2|912.2|917.2|912.2|915.8|910.8|73
1722965100000|2024-08-06 17:25:00|917.3|912.3|918.2|913.2|918.3|913.3|917.1|912.1|74
1722965400000|2024-08-06 17:30:00|918.1|913.1|918|913|918.6|913.6|917.7|912.7|58
1722965700000|2024-08-06 17:35:00|918.1|913.1|918.7|913.7|918.8|913.8|918.1|913.1|39
1722966000000|2024-08-06 17:40:00|918.6|913.6|918.4|913.4|918.7|913.7|917.9|912.9|50
1722966300000|2024-08-06 17:45:00|918.5|913.5|918.3|913.3|918.5|913.5|917.8|912.8|49
1722966600000|2024-08-06 17:50:00|918.5|913.5|919|914|919.1|914.1|918.2|913.2|36
1722966900000|2024-08-06 17:55:00|918.9|913.9|919.1|914.1|919.8|914.8|918.8|913.8|50
1722967200000|2024-08-06 18:00:00|919|914|919|914|919.6|914.6|918.9|913.9|62
1722967500000|2024-08-06 18:05:00|919.1|914.1|919.2|914.2|919.4|914.4|918.8|913.8|42
1722967800000|2024-08-06 18:10:00|919.4|914.4|919.3|914.3|919.8|914.8|919.1|914.1|50
1722968100000|2024-08-06 18:15:00|919.2|914.2|920.4|915.4|920.4|915.4|919.1|914.1|42
1722968400000|2024-08-06 18:20:00|920.3|915.3|920.7|915.7|920.7|915.7|920.2|915.2|31
1722968700000|2024-08-06 18:25:00|920.8|915.8|920.9|915.9|921.3|916.3|920.7|915.7|61
1722969000000|2024-08-06 18:30:00|920.8|915.8|921.5|916.5|921.6|916.6|920.2|915.2|42
1722969300000|2024-08-06 18:35:00|921.4|916.4|921|916|921.6|916.6|920.5|915.5|34
1722969600000|2024-08-06 18:40:00|920.9|915.9|920.8|915.8|921.1|916.1|920.7|915.7|34
1722969900000|2024-08-06 18:45:00|920.9|915.9|921.2|916.2|921.3|916.3|920.7|915.7|28
1722970200000|2024-08-06 18:50:00|921.1|916.1|920.4|915.4|921.4|916.4|920.2|915.2|36
1722970500000|2024-08-06 18:55:00|920.5|915.5|919.1|914.1|920.5|915.5|919|914|56
1722970800000|2024-08-06 19:00:00|919|914|917.2|912.2|919|914|916.9|911.9|69
1722971100000|2024-08-06 19:05:00|917.3|912.3|917.5|912.5|917.7|912.7|917|912|90
1722971400000|2024-08-06 19:10:00|917.7|912.7|917.9|912.9|918.2|913.2|917.1|912.1|60
1722971700000|2024-08-06 19:15:00|917.8|912.8|916.9|911.9|918|913|916.7|911.7|92
1722972000000|2024-08-06 19:20:00|917|912|918.1|913.1|918.1|913.1|917|912|36
1722972300000|2024-08-06 19:25:00|918.2|913.2|917.6|912.6|918.2|913.2|917.4|912.4|63
1722972600000|2024-08-06 19:30:00|917.7|912.7|918.4|913.4|918.5|913.5|917.4|912.4|59
1722972900000|2024-08-06 19:35:00|918.3|913.3|918.1|913.1|918.7|913.7|917.8|912.8|45
1722973200000|2024-08-06 19:40:00|918.2|913.2|918.1|913.1|918.3|913.3|917.7|912.7|42
1722973500000|2024-08-06 19:45:00|918|913|917.7|912.7|918.3|913.3|917.6|912.6|37
1722973800000|2024-08-06 19:50:00|917.5|912.5|918.4|913.4|918.4|913.4|917.2|912.2|57
1722974100000|2024-08-06 19:55:00|918.6|913.6|918.4|913.4|918.8|913.8|918.3|913.3|33
1722974400000|2024-08-06 20:00:00|918.2|913.2|918.4|913.4|918.6|913.6|918.2|913.2|28
1722974700000|2024-08-06 20:05:00|918.5|913.5|917.7|912.7|918.6|913.6|917.4|912.4|19
1722975000000|2024-08-06 20:10:00|917.9|912.9|918|913|918.2|913.2|917.5|912.5|24
1722975300000|2024-08-06 20:15:00|917.9|912.9|918|913|918|913|917.6|912.6|26
1722975600000|2024-08-06 20:20:00|917.9|912.9|917.7|912.7|918.3|913.3|917.6|912.6|25
1722975900000|2024-08-06 20:25:00|917.6|912.6|917.7|912.7|917.9|912.9|917.4|912.4|27
1722976200000|2024-08-06 20:30:00|917.5|912.5|917.8|912.8|917.9|912.9|917|912|20
1722976500000|2024-08-06 20:35:00|917.7|912.7|917.6|912.6|918|913|917.4|912.4|16
1722976800000|2024-08-06 20:40:00|917.7|912.7|917.6|912.6|917.7|912.7|917.5|912.5|9
1722977100000|2024-08-06 20:45:00|917.5|912.5|917.4|912.4|918|913|917.3|912.3|26
1722977400000|2024-08-06 20:50:00|917.3|912.3|918.1|913.1|918.3|913.3|917|912|33
1722977700000|2024-08-06 20:55:00|918|913|917.6|912.6|918.5|913.5|917.4|912.4|21
1722981600000|2024-08-06 22:00:00|917.5|912.5|917.6|912.6|918|913|916.8|911.8|21
1722981900000|2024-08-06 22:05:00|917.7|912.7|916.9|911.9|917.7|912.7|916.9|911.9|13
1722982200000|2024-08-06 22:10:00|916.8|911.8|916.3|911.3|917|912|916.3|911.3|33
1722982500000|2024-08-06 22:15:00|916.2|911.2|916.4|911.4|916.6|911.6|916|911|29
1722982800000|2024-08-06 22:20:00|916.5|911.5|916.6|911.6|917|912|916.3|911.3|30
1722983100000|2024-08-06 22:25:00|916.5|911.5|916.1|911.1|916.6|911.6|916.1|911.1|17
1722983400000|2024-08-06 22:30:00|916.2|911.2|916.5|911.5|916.7|911.7|916.1|911.1|9
1722983700000|2024-08-06 22:35:00|916.3|911.3|916|911|916.5|911.5|915.7|910.7|18
1722984000000|2024-08-06 22:40:00|915.9|910.9|915.7|910.7|916|911|915.6|910.6|12
1722984300000|2024-08-06 22:45:00|916.1|911.1|916.9|911.9|917.2|912.2|916|911|39
1722984600000|2024-08-06 22:50:00|916.8|911.8|916.7|911.7|916.8|911.8|916.7|911.7|4
1722984900000|2024-08-06 22:55:00|916.5|911.5|916.9|911.9|917|912|916.5|911.5|25
1722985200000|2024-08-06 23:00:00|917|912|917|912|917.2|912.2|917|912|11
1722985500000|2024-08-06 23:05:00|916.9|911.9|916.6|911.6|917.1|912.1|916.4|911.4|22
1722985800000|2024-08-06 23:10:00|916.5|911.5|915.7|910.7|916.5|911.5|915.7|910.7|10
1722986100000|2024-08-06 23:15:00|915.5|910.5|915|910|915.5|910.5|915|910|16
1722986400000|2024-08-06 23:20:00|914.8|909.8|914.3|909.3|915.4|910.4|914.3|909.3|22
1722986700000|2024-08-06 23:25:00|914.2|909.2|913.4|908.4|914.3|909.3|913|908|34
1722987000000|2024-08-06 23:30:00|913.3|908.3|912.7|907.7|913.6|908.6|912.7|907.7|33
1722987300000|2024-08-06 23:35:00|912.8|907.8|913|908|913.2|908.2|912.8|907.8|25
1722987600000|2024-08-06 23:40:00|913.1|908.1|913.2|908.2|913.5|908.5|912.6|907.6|18
1722987900000|2024-08-06 23:45:00|913.1|908.1|913.4|908.4|913.5|908.5|913|908|22
1722988200000|2024-08-06 23:50:00|913.5|908.5|913.6|908.6|913.8|908.8|913.2|908.2|28
1722988500000|2024-08-06 23:55:00|913.5|908.5|914.3|909.3|914.5|909.5|913.2|908.2|42
1722988800000|2024-08-07 00:00:00|914.2|909.2|915.7|910.7|915.7|910.7|914.2|909.2|85
1722989100000|2024-08-07 00:05:00|915.6|910.6|914.7|909.7|916.1|911.1|914.6|909.6|78
1722989400000|2024-08-07 00:10:00|914.8|909.8|915.1|910.1|915.6|910.6|914.7|909.7|63
1722989700000|2024-08-07 00:15:00|915.2|910.2|915.3|910.3|915.3|910.3|914.6|909.6|32
1722990000000|2024-08-07 00:20:00|915.4|910.4|915.8|910.8|915.9|910.9|914.8|909.8|54
1722990300000|2024-08-07 00:25:00|916|911|917.3|912.3|917.3|912.3|915.8|910.8|48
1722990600000|2024-08-07 00:30:00|917.4|912.4|917.4|912.4|917.8|912.8|917.1|912.1|37
1722990900000|2024-08-07 00:35:00|917.2|912.2|917.8|912.8|917.9|912.9|916.8|911.8|54
1722991200000|2024-08-07 00:40:00|917.7|912.7|917.3|912.3|917.7|912.7|917.1|912.1|39
1722991500000|2024-08-07 00:45:00|917.2|912.2|918.1|913.1|918.2|913.2|917.2|912.2|46
1722991800000|2024-08-07 00:50:00|918.2|913.2|918.7|913.7|919.1|914.1|918.2|913.2|56
1722992100000|2024-08-07 00:55:00|918.6|913.6|918.6|913.6|918.8|913.8|918.1|913.1|50
1722992400000|2024-08-07 01:00:00|918.7|913.7|917.7|912.7|918.7|913.7|917.6|912.6|153
1722992700000|2024-08-07 01:05:00|917.8|912.8|917|912|918.5|913.5|916.5|911.5|102
1722993000000|2024-08-07 01:10:00|917.2|912.2|918.3|913.3|918.5|913.5|916.6|911.6|76
1722993300000|2024-08-07 01:15:00|918.4|913.4|915.9|910.9|918.5|913.5|915.8|910.8|102
1722993600000|2024-08-07 01:20:00|915.8|910.8|914.7|909.7|916.2|911.2|914.4|909.4|94
1722993900000|2024-08-07 01:25:00|914.8|909.8|916.2|911.2|916.8|911.8|914.7|909.7|76
1722994200000|2024-08-07 01:30:00|916.3|911.3|917.1|912.1|917.2|912.2|915.4|910.4|149
1722994500000|2024-08-07 01:35:00|917.3|912.3|917.1|912.1|917.5|912.5|916.5|911.5|92
1722994800000|2024-08-07 01:40:00|917.2|912.2|918|913|918.2|913.2|916.6|911.6|106
1722995100000|2024-08-07 01:45:00|918.1|913.1|917.5|912.5|919|914|917.1|912.1|144
1722995400000|2024-08-07 01:50:00|917.4|912.4|919.1|914.1|919.3|914.3|917.4|912.4|124
1722995700000|2024-08-07 01:55:00|919.2|914.2|919.4|914.4|919.5|914.5|918.6|913.6|143
1722996000000|2024-08-07 02:00:00|919.5|914.5|918.1|913.1|920.5|915.5|916.1|911.1|240
1722996300000|2024-08-07 02:05:00|918.2|913.2|919|914|919.1|914.1|918.2|913.2|114
1722996600000|2024-08-07 02:10:00|918.9|913.9|918.3|913.3|919.3|914.3|918|913|87
1722996900000|2024-08-07 02:15:00|918.2|913.2|918|913|919|914|918|913|79
1722997200000|2024-08-07 02:20:00|918.2|913.2|919.1|914.1|919.5|914.5|918.2|913.2|77
1722997500000|2024-08-07 02:25:00|919.2|914.2|920.1|915.1|920.2|915.2|919.1|914.1|54
1722997800000|2024-08-07 02:30:00|920.2|915.2|919.5|914.5|920.6|915.6|919.3|914.3|96
1722998100000|2024-08-07 02:35:00|919.6|914.6|920.2|915.2|920.4|915.4|919.5|914.5|70
1722998400000|2024-08-07 02:40:00|920.3|915.3|919.8|914.8|920.6|915.6|919.6|914.6|73
1722998700000|2024-08-07 02:45:00|919.9|914.9|919.7|914.7|920.1|915.1|919.5|914.5|58
1722999000000|2024-08-07 02:50:00|919.8|914.8|919.7|914.7|920.2|915.2|919.6|914.6|51
1722999300000|2024-08-07 02:55:00|919.8|914.8|920.2|915.2|920.3|915.3|919.5|914.5|56
1722999600000|2024-08-07 03:00:00|920.3|915.3|919.6|914.6|920.3|915.3|919|914|62
1722999900000|2024-08-07 03:05:00|919.9|914.9|920.4|915.4|920.9|915.9|919.8|914.8|55
1723000200000|2024-08-07 03:10:00|920.3|915.3|921.7|916.7|921.7|916.7|920.2|915.2|47
1723000500000|2024-08-07 03:15:00|921.8|916.8|920.8|915.8|922|917|920.8|915.8|58
1723000800000|2024-08-07 03:20:00|920.9|915.9|921.6|916.6|921.6|916.6|920.6|915.6|44
1723001100000|2024-08-07 03:25:00|921.5|916.5|920.8|915.8|921.6|916.6|920.5|915.5|45
1723001400000|2024-08-07 03:30:00|920.7|915.7|920.9|915.9|921.1|916.1|920.4|915.4|52
1723001700000|2024-08-07 03:35:00|920.8|915.8|920.6|915.6|921|916|919.9|914.9|55
1723002000000|2024-08-07 03:40:00|920.5|915.5|920.6|915.6|920.7|915.7|919.6|914.6|46
1723002300000|2024-08-07 03:45:00|920.5|915.5|920.7|915.7|921.2|916.2|920.4|915.4|36
1723002600000|2024-08-07 03:50:00|920.6|915.6|921.4|916.4|921.4|916.4|920.6|915.6|28
1723002900000|2024-08-07 03:55:00|921.3|916.3|922.2|917.2|922.5|917.5|921.1|916.1|47
1723003200000|2024-08-07 04:00:00|922.4|917.4|922.5|917.5|923|918|922.1|917.1|49
1723003500000|2024-08-07 04:05:00|922.6|917.6|923.2|918.2|923.4|918.4|922.5|917.5|36
1723003800000|2024-08-07 04:10:00|923.3|918.3|923.8|918.8|923.8|918.8|922.6|917.6|50
1723004100000|2024-08-07 04:15:00|924|919|922.9|917.9|924.2|919.2|922.8|917.8|34
1723004400000|2024-08-07 04:20:00|923.1|918.1|924.5|919.5|924.8|919.8|922.9|917.9|49
1723004700000|2024-08-07 04:25:00|924.6|919.6|925.4|920.4|925.8|920.8|924.6|919.6|57
1723005000000|2024-08-07 04:30:00|925.5|920.5|926.4|921.4|926.4|921.4|925.4|920.4|71
1723005300000|2024-08-07 04:35:00|926.3|921.3|925.8|920.8|926.5|921.5|925.4|920.4|52
1723005600000|2024-08-07 04:40:00|925.6|920.6|926|921|926.2|921.2|925.6|920.6|54
1723005900000|2024-08-07 04:45:00|926.1|921.1|925.9|920.9|926.4|921.4|925.6|920.6|28
1723006200000|2024-08-07 04:50:00|925.8|920.8|926.8|921.8|926.9|921.9|925.7|920.7|38
1723006500000|2024-08-07 04:55:00|926.7|921.7|925.9|920.9|926.7|921.7|925.9|920.9|17
1723006800000|2024-08-07 05:00:00|926|921|925.9|920.9|926.4|921.4|925.6|920.6|29
1723007100000|2024-08-07 05:05:00|926|921|925.9|920.9|926.3|921.3|925.9|920.9|19
1723007400000|2024-08-07 05:10:00|926.1|921.1|926.6|921.6|926.8|921.8|926.1|921.1|36
1723007700000|2024-08-07 05:15:00|926.7|921.7|926.3|921.3|926.7|921.7|926.2|921.2|35
1723008000000|2024-08-07 05:20:00|926.4|921.4|927.2|922.2|927.2|922.2|926.4|921.4|30
1723008300000|2024-08-07 05:25:00|927.1|922.1|926.9|921.9|927.4|922.4|926.6|921.6|40
1723008600000|2024-08-07 05:30:00|927.1|922.1|926.2|921.2|927.1|922.1|925.9|920.9|96
1723008900000|2024-08-07 05:35:00|926.1|921.1|926.8|921.8|926.8|921.8|926|921|55
1723009200000|2024-08-07 05:40:00|926.7|921.7|924.6|919.6|926.8|921.8|924.4|919.4|46
1723009500000|2024-08-07 05:45:00|924.5|919.5|924.8|919.8|925.5|920.5|924.2|919.2|61
1723009800000|2024-08-07 05:50:00|925.1|920.1|924.2|919.2|925.2|920.2|923.8|918.8|51
1723010100000|2024-08-07 05:55:00|924.1|919.1|925|920|925|920|924.1|919.1|32
1723010400000|2024-08-07 06:00:00|925.1|920.1|924.3|919.3|925.2|920.2|924.2|919.2|47
1723010700000|2024-08-07 06:05:00|924.4|919.4|925.8|920.8|925.8|920.8|924.4|919.4|49
1723011000000|2024-08-07 06:10:00|925.9|920.9|925.4|920.4|926.1|921.1|925.2|920.2|46
1723011300000|2024-08-07 06:15:00|925.3|920.3|924.6|919.6|925.6|920.6|924.3|919.3|45
1723011600000|2024-08-07 06:20:00|924.5|919.5|923.9|918.9|924.6|919.6|923.4|918.4|53
1723011900000|2024-08-07 06:25:00|923.8|918.8|924.7|919.7|924.9|919.9|923.8|918.8|40
1723012200000|2024-08-07 06:30:00|924.8|919.8|924.9|919.9|925.1|920.1|924.3|919.3|30
1723012500000|2024-08-07 06:35:00|925|920|924.9|919.9|925.3|920.3|924.3|919.3|45
1723012800000|2024-08-07 06:40:00|925|920|925.2|920.2|925.6|920.6|925|920|23
1723013100000|2024-08-07 06:45:00|925.1|920.1|924.3|919.3|925.2|920.2|923.9|918.9|31
1723013400000|2024-08-07 06:50:00|924.2|919.2|925.2|920.2|925.2|920.2|924.1|919.1|26
1723013700000|2024-08-07 06:55:00|925.1|920.1|925|920|925.4|920.4|924.3|919.3|39
1723014000000|2024-08-07 07:00:00|924.7|919.7|923.9|918.9|924.9|919.9|923.3|918.3|62
1723014300000|2024-08-07 07:05:00|923.6|918.6|922.4|917.4|923.8|918.8|922|917|57
1723014600000|2024-08-07 07:10:00|922.8|917.8|922.8|917.8|922.9|917.9|921.9|916.9|45
1723014900000|2024-08-07 07:15:00|922.9|917.9|921.9|916.9|923.3|918.3|921.6|916.6|63
1723015200000|2024-08-07 07:20:00|922|917|920.9|915.9|922|917|920.2|915.2|39
1723015500000|2024-08-07 07:25:00|920.8|915.8|921.6|916.6|921.9|916.9|920.7|915.7|68
1723015800000|2024-08-07 07:30:00|921.9|916.9|922.9|917.9|923|918|921.9|916.9|67
1723016100000|2024-08-07 07:35:00|923|918|922.4|917.4|923.3|918.3|922.3|917.3|53
1723016400000|2024-08-07 07:40:00|922.3|917.3|922.2|917.2|923.5|918.5|922.1|917.1|48
1723016700000|2024-08-07 07:45:00|922.1|917.1|922.9|917.9|923|918|921.4|916.4|55
1723017000000|2024-08-07 07:50:00|923|918|922.3|917.3|923|918|921.9|916.9|53
1723017300000|2024-08-07 07:55:00|922.5|917.5|923.7|918.7|924|919|922.2|917.2|43
1723017600000|2024-08-07 08:00:00|923.9|918.9|923.6|918.6|924.1|919.1|922|917|87
1723017900000|2024-08-07 08:05:00|923.8|918.8|923.6|918.6|924.3|919.3|923.5|918.5|43
1723018200000|2024-08-07 08:10:00|923.5|918.5|923.8|918.8|923.8|918.8|922.3|917.3|55
1723018500000|2024-08-07 08:15:00|923.6|918.6|923.5|918.5|923.6|918.6|922.9|917.9|47
1723018800000|2024-08-07 08:20:00|923.4|918.4|923.1|918.1|923.5|918.5|922.8|917.8|62
1723019100000|2024-08-07 08:25:00|923.3|918.3|922.3|917.3|923.3|918.3|922.3|917.3|57
1723019400000|2024-08-07 08:30:00|922.4|917.4|922.8|917.8|923.1|918.1|922.1|917.1|52
1723019700000|2024-08-07 08:35:00|922.9|917.9|923.6|918.6|923.6|918.6|922.7|917.7|32
1723020000000|2024-08-07 08:40:00|924|919|922.7|917.7|924|919|922.5|917.5|27
1723020300000|2024-08-07 08:45:00|922.6|917.6|923.1|918.1|923.2|918.2|922.2|917.2|26
1723020600000|2024-08-07 08:50:00|923|918|922.6|917.6|923.2|918.2|922.4|917.4|22
1723020900000|2024-08-07 08:55:00|922.5|917.5|922.7|917.7|922.8|917.8|922.2|917.2|42
1723021200000|2024-08-07 09:00:00|922.6|917.6|922.9|917.9|923.6|918.6|922.5|917.5|63
1723021500000|2024-08-07 09:05:00|922.8|917.8|922.6|917.6|923.6|918.6|922.6|917.6|40
1723021800000|2024-08-07 09:10:00|922.7|917.7|923.1|918.1|923.5|918.5|922.7|917.7|34
1723022100000|2024-08-07 09:15:00|923.2|918.2|922.5|917.5|923.2|918.2|922.2|917.2|40
1723022400000|2024-08-07 09:20:00|922.4|917.4|922|917|922.4|917.4|921.5|916.5|40
1723022700000|2024-08-07 09:25:00|921.9|916.9|922|917|922.6|917.6|921.8|916.8|35
1723023000000|2024-08-07 09:30:00|922.1|917.1|923.1|918.1|923.8|918.8|921.8|916.8|52
1723023300000|2024-08-07 09:35:00|923|918|925.7|920.7|925.7|920.7|922.9|917.9|49
1723023600000|2024-08-07 09:40:00|925.6|920.6|922.9|917.9|925.6|920.6|922.4|917.4|45
1723023900000|2024-08-07 09:45:00|922.7|917.7|922.1|917.1|923|918|921.5|916.5|40
1723024200000|2024-08-07 09:50:00|922|917|922.1|917.1|922.2|917.2|921.1|916.1|64
1723024500000|2024-08-07 09:55:00|922.2|917.2|923.3|918.3|924|919|922|917|43
1723024800000|2024-08-07 10:00:00|923.2|918.2|922.1|917.1|923.4|918.4|921.7|916.7|37
1723025100000|2024-08-07 10:05:00|922.2|917.2|922.7|917.7|923.1|918.1|922.1|917.1|44
1723025400000|2024-08-07 10:10:00|922.6|917.6|923.2|918.2|923.6|918.6|922.5|917.5|44
1723025700000|2024-08-07 10:15:00|923.1|918.1|922.5|917.5|923.5|918.5|922.1|917.1|35
1723026000000|2024-08-07 10:20:00|922.4|917.4|921.8|916.8|922.4|917.4|921.6|916.6|42
1723026300000|2024-08-07 10:25:00|921.9|916.9|922.7|917.7|922.7|917.7|921.6|916.6|34
1723026600000|2024-08-07 10:30:00|922.6|917.6|921.6|916.6|923|918|921.2|916.2|33
1723026900000|2024-08-07 10:35:00|921.7|916.7|921.5|916.5|921.8|916.8|921.1|916.1|43
1723027200000|2024-08-07 10:40:00|921.6|916.6|921.6|916.6|921.7|916.7|921.3|916.3|42
1723027500000|2024-08-07 10:45:00|921.5|916.5|922.1|917.1|922.2|917.2|920.9|915.9|45
1723027800000|2024-08-07 10:50:00|922.2|917.2|921.9|916.9|922.4|917.4|921.6|916.6|44
1723028100000|2024-08-07 10:55:00|921.8|916.8|923.1|918.1|923.4|918.4|921.8|916.8|38
1723028400000|2024-08-07 11:00:00|923.2|918.2|923.9|918.9|924|919|922.9|917.9|38
1723028700000|2024-08-07 11:05:00|924|919|926.3|921.3|926.5|921.5|923.7|918.7|64
1723029000000|2024-08-07 11:10:00|926.1|921.1|926.4|921.4|927|922|925.4|920.4|45
1723029300000|2024-08-07 11:15:00|926.3|921.3|926.3|921.3|926.7|921.7|925|920|47
1723029600000|2024-08-07 11:20:00|926.5|921.5|926.8|921.8|927.2|922.2|926.1|921.1|43
1723029900000|2024-08-07 11:25:00|926.7|921.7|928.1|923.1|928.2|923.2|926.2|921.2|50
1723030200000|2024-08-07 11:30:00|928|923|930.1|925.1|930.3|925.3|927.9|922.9|67
1723030500000|2024-08-07 11:35:00|930.2|925.2|928.4|923.4|930.3|925.3|928|923|45
1723030800000|2024-08-07 11:40:00|928.1|923.1|928.2|923.2|928.2|923.2|925.6|920.6|79
1723031100000|2024-08-07 11:45:00|928|923|927.7|922.7|928.1|923.1|927.1|922.1|58
1723031400000|2024-08-07 11:50:00|927.8|922.8|928.5|923.5|929.1|924.1|927.7|922.7|84
1723031700000|2024-08-07 11:55:00|928.6|923.6|929.1|924.1|929.5|924.5|928.5|923.5|66
1723032000000|2024-08-07 12:00:00|929.3|924.3|930.3|925.3|930.6|925.6|929|924|121
1723032300000|2024-08-07 12:05:00|930.2|925.2|928.5|923.5|930.2|925.2|928.3|923.3|119
1723032600000|2024-08-07 12:10:00|928.6|923.6|931.5|926.5|932.3|927.3|928.2|923.2|96
1723032900000|2024-08-07 12:15:00|931.8|926.8|934|929|934.1|929.1|931.2|926.2|107
1723033200000|2024-08-07 12:20:00|933.9|928.9|933|928|934.8|929.8|932.2|927.2|183
1723033500000|2024-08-07 12:25:00|932.9|927.9|930.9|925.9|933.5|928.5|930.6|925.6|140
1723033800000|2024-08-07 12:30:00|931|926|932.5|927.5|932.5|927.5|930.1|925.1|160
1723034100000|2024-08-07 12:35:00|932.3|927.3|932.8|927.8|934.6|929.6|931.7|926.7|123
1723034400000|2024-08-07 12:40:00|932.7|927.7|933.8|928.8|934.7|929.7|932.7|927.7|84
1723034700000|2024-08-07 12:45:00|933.6|928.6|934|929|934.6|929.6|933.4|928.4|102
1723035000000|2024-08-07 12:50:00|933.8|928.8|933.8|928.8|935.1|930.1|933.6|928.6|76
1723035300000|2024-08-07 12:55:00|933.9|928.9|934.8|929.8|935|930|933.6|928.6|98
1723035600000|2024-08-07 13:00:00|934.9|929.9|932.8|927.8|936.1|931.1|932.6|927.6|211
1723035900000|2024-08-07 13:05:00|932.9|927.9|931.3|926.3|933.5|928.5|930.7|925.7|155
1723036200000|2024-08-07 13:10:00|931.4|926.4|932.6|927.6|933.8|928.8|931.4|926.4|122
1723036500000|2024-08-07 13:15:00|932.8|927.8|929.3|924.3|932.9|927.9|928.8|923.8|155
1723036800000|2024-08-07 13:20:00|929.4|924.4|928.2|923.2|930.6|925.6|927.2|922.2|151
1723037100000|2024-08-07 13:25:00|928.3|923.3|928.2|923.2|928.4|923.4|926.8|921.8|165
1723037400000|2024-08-07 13:30:00|928.1|923.1|927.3|922.3|928.2|923.2|925.9|920.9|208
1723037700000|2024-08-07 13:35:00|927.2|922.2|925.4|920.4|927.5|922.5|924.2|919.2|187
1723038000000|2024-08-07 13:40:00|925.5|920.5|925.4|920.4|925.7|920.7|923.8|918.8|196
1723038300000|2024-08-07 13:45:00|925.6|920.6|923.9|918.9|926|921|923.9|918.9|152
1723038600000|2024-08-07 13:50:00|924.1|919.1|925|920|925.9|920.9|923.8|918.8|201
1723038900000|2024-08-07 13:55:00|924.9|919.9|926.4|921.4|926.8|921.8|924|919|157
1723039200000|2024-08-07 14:00:00|926.3|921.3|924.9|919.9|927.7|922.7|924.8|919.8|185
1723039500000|2024-08-07 14:05:00|924.8|919.8|924.9|919.9|926.5|921.5|924.1|919.1|162
1723039800000|2024-08-07 14:10:00|925|920|923.3|918.3|925.4|920.4|922.5|917.5|162
1723040100000|2024-08-07 14:15:00|923.2|918.2|922.7|917.7|924|919|921.9|916.9|165
1723040400000|2024-08-07 14:20:00|922.6|917.6|923.9|918.9|925.5|920.5|922.6|917.6|142
1723040700000|2024-08-07 14:25:00|924|919|925.4|920.4|926|921|923.7|918.7|148
1723041000000|2024-08-07 14:30:00|925.5|920.5|925.9|920.9|927|922|924.4|919.4|169
1723041300000|2024-08-07 14:35:00|925.6|920.6|927.5|922.5|928.2|923.2|925.6|920.6|146
1723041600000|2024-08-07 14:40:00|927.7|922.7|928.1|923.1|928.9|923.9|927.5|922.5|117
1723041900000|2024-08-07 14:45:00|928|923|931.2|926.2|931.2|926.2|927.7|922.7|115
1723042200000|2024-08-07 14:50:00|931.3|926.3|929.8|924.8|932.7|927.7|929.5|924.5|178
1723042500000|2024-08-07 14:55:00|929.7|924.7|930.5|925.5|931.1|926.1|929.2|924.2|159
1723042800000|2024-08-07 15:00:00|930.4|925.4|930.1|925.1|931.1|926.1|928.9|923.9|177
1723043100000|2024-08-07 15:05:00|930|925|931.4|926.4|931.6|926.6|930|925|129
1723043400000|2024-08-07 15:10:00|931.5|926.5|934.4|929.4|934.8|929.8|931.4|926.4|121
1723043700000|2024-08-07 15:15:00|934.3|929.3|932.6|927.6|935.1|930.1|931.8|926.8|140
1723044000000|2024-08-07 15:20:00|932.7|927.7|931.6|926.6|932.8|927.8|931.3|926.3|124
1723044300000|2024-08-07 15:25:00|931.5|926.5|931.7|926.7|932.3|927.3|931|926|105
1723044600000|2024-08-07 15:30:00|931.6|926.6|929.8|924.8|931.9|926.9|929.5|924.5|110
1723044900000|2024-08-07 15:35:00|929.9|924.9|928.3|923.3|930.5|925.5|928.2|923.2|118
1723045200000|2024-08-07 15:40:00|928.2|923.2|928.1|923.1|929.2|924.2|928|923|88
1723045500000|2024-08-07 15:45:00|928|923|928|923|928.5|923.5|927.3|922.3|118
1723045800000|2024-08-07 15:50:00|927.8|922.8|928.4|923.4|929.3|924.3|927.8|922.8|122
1723046100000|2024-08-07 15:55:00|928.7|923.7|928.9|923.9|929.2|924.2|928.2|923.2|71
1723046400000|2024-08-07 16:00:00|928.7|923.7|926.3|921.3|929.3|924.3|926|921|129
1723046700000|2024-08-07 16:05:00|926.4|921.4|927.5|922.5|928|923|926.4|921.4|100
1723047000000|2024-08-07 16:10:00|927.6|922.6|928.4|923.4|928.7|923.7|927.6|922.6|79
1723047300000|2024-08-07 16:15:00|928.5|923.5|927.9|922.9|928.6|923.6|927.3|922.3|67
1723047600000|2024-08-07 16:20:00|927.8|922.8|927.9|922.9|928.2|923.2|927.6|922.6|79
1723047900000|2024-08-07 16:25:00|928|923|927.8|922.8|928.3|923.3|927.5|922.5|79
1723048200000|2024-08-07 16:30:00|927.7|922.7|927.7|922.7|927.9|922.9|927.3|922.3|58
1723048500000|2024-08-07 16:35:00|927.8|922.8|928.9|923.9|929.1|924.1|927.8|922.8|53
1723048800000|2024-08-07 16:40:00|929|924|928.7|923.7|929.4|924.4|928.6|923.6|85
1723049100000|2024-08-07 16:45:00|928.8|923.8|928.5|923.5|929.3|924.3|928.3|923.3|59
1723049400000|2024-08-07 16:50:00|928.4|923.4|926.8|921.8|928.6|923.6|926.8|921.8|61
1723049700000|2024-08-07 16:55:00|926.9|921.9|926.8|921.8|927.3|922.3|926.7|921.7|56
1723050000000|2024-08-07 17:00:00|926.7|921.7|927.1|922.1|927.3|922.3|925.3|920.3|90
1723050300000|2024-08-07 17:05:00|927|922|926.5|921.5|927.7|922.7|926.3|921.3|60
1723050600000|2024-08-07 17:10:00|926.4|921.4|926.6|921.6|926.9|921.9|926|921|45
1723050900000|2024-08-07 17:15:00|926.5|921.5|924.8|919.8|926.5|921.5|924.7|919.7|58
1723051200000|2024-08-07 17:20:00|924.9|919.9|924.9|919.9|925.8|920.8|924.9|919.9|63
1723051500000|2024-08-07 17:25:00|925|920|924.4|919.4|925.5|920.5|924.3|919.3|66
1723051800000|2024-08-07 17:30:00|924.3|919.3|924.7|919.7|924.9|919.9|924.2|919.2|47
1723052100000|2024-08-07 17:35:00|924.8|919.8|924.2|919.2|924.9|919.9|924.2|919.2|45
1723052400000|2024-08-07 17:40:00|924.3|919.3|923.5|918.5|924.4|919.4|923.5|918.5|37
1723052700000|2024-08-07 17:45:00|923.7|918.7|922.9|917.9|924|919|922.9|917.9|62
1723053000000|2024-08-07 17:50:00|923|918|922.6|917.6|923.2|918.2|922.2|917.2|66
1723053300000|2024-08-07 17:55:00|922.7|917.7|922.2|917.2|923|918|922.1|917.1|55
1723053600000|2024-08-07 18:00:00|922.3|917.3|922.2|917.2|922.4|917.4|922.1|917.1|30
1723053900000|2024-08-07 18:05:00|922.1|917.1|921.7|916.7|922.3|917.3|921.5|916.5|55
1723054200000|2024-08-07 18:10:00|921.8|916.8|920.8|915.8|922.1|917.1|920.8|915.8|50
1723054500000|2024-08-07 18:15:00|920.9|915.9|920.3|915.3|921.4|916.4|920.2|915.2|59
1723054800000|2024-08-07 18:20:00|920.1|915.1|920.8|915.8|921.3|916.3|919.6|914.6|90
1723055100000|2024-08-07 18:25:00|920.9|915.9|921.1|916.1|922.1|917.1|920.7|915.7|89
1723055400000|2024-08-07 18:30:00|921|916|920.5|915.5|921.4|916.4|920|915|67
1723055700000|2024-08-07 18:35:00|920.6|915.6|920.2|915.2|920.9|915.9|920.1|915.1|54
1723056000000|2024-08-07 18:40:00|920.1|915.1|919.6|914.6|920.5|915.5|919.5|914.5|57
1723056300000|2024-08-07 18:45:00|919.7|914.7|919.4|914.4|920.1|915.1|919.3|914.3|60
1723056600000|2024-08-07 18:50:00|919.3|914.3|918.8|913.8|919.5|914.5|918.8|913.8|51
1723056900000|2024-08-07 18:55:00|918.9|913.9|919|914|919.3|914.3|918.8|913.8|42
1723057200000|2024-08-07 19:00:00|919.1|914.1|920.8|915.8|920.9|915.9|919.1|914.1|63
1723057500000|2024-08-07 19:05:00|920.7|915.7|921.3|916.3|921.3|916.3|920.4|915.4|67
1723057800000|2024-08-07 19:10:00|921.4|916.4|921.3|916.3|921.7|916.7|921.2|916.2|46
1723058100000|2024-08-07 19:15:00|921.2|916.2|922.1|917.1|922.2|917.2|921.2|916.2|48
1723058400000|2024-08-07 19:20:00|922.2|917.2|921.8|916.8|922.2|917.2|921.7|916.7|42
1723058700000|2024-08-07 19:25:00|921.6|916.6|921.8|916.8|921.8|916.8|921.6|916.6|26
1723059000000|2024-08-07 19:30:00|921.7|916.7|921.9|916.9|922.3|917.3|921.5|916.5|30
1723059300000|2024-08-07 19:35:00|922|917|922.4|917.4|922.5|917.5|921.9|916.9|33
1723059600000|2024-08-07 19:40:00|922.5|917.5|922|917|922.6|917.6|921.9|916.9|34
1723059900000|2024-08-07 19:45:00|921.9|916.9|922|917|922.3|917.3|921.9|916.9|34
1723060200000|2024-08-07 19:50:00|922.1|917.1|921.9|916.9|922.2|917.2|921.7|916.7|48
1723060500000|2024-08-07 19:55:00|922|917|921.8|916.8|922.1|917.1|921.6|916.6|42
1723060800000|2024-08-07 20:00:00|921.9|916.9|921.8|916.8|922.1|917.1|921.6|916.6|29
1723061100000|2024-08-07 20:05:00|921.9|916.9|922|917|922|917|921.8|916.8|26
1723061400000|2024-08-07 20:10:00|922.2|917.2|922.1|917.1|922.5|917.5|922.1|917.1|18
1723061700000|2024-08-07 20:15:00|922|917|921.8|916.8|922.1|917.1|921.8|916.8|16
1723062000000|2024-08-07 20:20:00|921.7|916.7|921.3|916.3|921.8|916.8|921.3|916.3|20
1723062300000|2024-08-07 20:25:00|921.4|916.4|921.1|916.1|921.4|916.4|921.1|916.1|23
1723062600000|2024-08-07 20:30:00|921|916|921.1|916.1|921.3|916.3|920.9|915.9|14
1723062900000|2024-08-07 20:35:00|921.2|916.2|921.2|916.2|921.6|916.6|921.1|916.1|13
1723063200000|2024-08-07 20:40:00|921.3|916.3|921.1|916.1|921.3|916.3|921.1|916.1|11
1723063500000|2024-08-07 20:45:00|921.2|916.2|921|916|921.5|916.5|921|916|13
1723063800000|2024-08-07 20:50:00|920.8|915.8|920.7|915.7|921|916|920.7|915.7|20
1723064100000|2024-08-07 20:55:00|920.8|915.8|921|916|921.1|916.1|920.7|915.7|27
1723068000000|2024-08-07 22:00:00|921.3|916.3|919.7|914.7|921.3|916.3|919.7|914.7|23
1723068300000|2024-08-07 22:05:00|919.8|914.8|920.2|915.2|920.6|915.6|919.8|914.8|13
1723068600000|2024-08-07 22:10:00|920.1|915.1|920.1|915.1|920.5|915.5|920.1|915.1|25
1723068900000|2024-08-07 22:15:00|920|915|920.8|915.8|920.9|915.9|920|915|18
1723069200000|2024-08-07 22:20:00|920.7|915.7|921.1|916.1|921.4|916.4|920.7|915.7|24
1723069500000|2024-08-07 22:25:00|921|916|922.3|917.3|922.3|917.3|921|916|20
1723069800000|2024-08-07 22:30:00|922.4|917.4|923.2|918.2|923.2|918.2|922.3|917.3|28
1723070100000|2024-08-07 22:35:00|923.1|918.1|922.8|917.8|923.3|918.3|922.6|917.6|30
1723070400000|2024-08-07 22:40:00|922.9|917.9|922.7|917.7|923|918|922.6|917.6|20
1723070700000|2024-08-07 22:45:00|922.8|917.8|922.3|917.3|923|918|922.3|917.3|16
1723071000000|2024-08-07 22:50:00|922.4|917.4|922|917|922.4|917.4|922|917|18
1723071300000|2024-08-07 22:55:00|922.1|917.1|921.9|916.9|922.4|917.4|921.9|916.9|15
1723071600000|2024-08-07 23:00:00|922|917|922.1|917.1|922.3|917.3|922|917|19
1723071900000|2024-08-07 23:05:00|922.2|917.2|922.3|917.3|922.5|917.5|922.1|917.1|14
1723072200000|2024-08-07 23:10:00|922.4|917.4|922.5|917.5|922.6|917.6|922.4|917.4|5
1723072500000|2024-08-07 23:15:00|922.4|917.4|922.1|917.1|922.5|917.5|922.1|917.1|16
1723072800000|2024-08-07 23:20:00|922.2|917.2|921.8|916.8|922.2|917.2|921.8|916.8|18
1723073100000|2024-08-07 23:25:00|921.5|916.5|921.1|916.1|922.4|917.4|921.1|916.1|24
1723073400000|2024-08-07 23:30:00|921|916|921.6|916.6|921.8|916.8|920.9|915.9|33
1723073700000|2024-08-07 23:35:00|921.5|916.5|919.9|914.9|921.5|916.5|919.9|914.9|22
1723074000000|2024-08-07 23:40:00|920|915|920.4|915.4|920.6|915.6|919.8|914.8|39
1723074300000|2024-08-07 23:45:00|920.5|915.5|920.2|915.2|920.9|915.9|920.1|915.1|43
1723074600000|2024-08-07 23:50:00|920.3|915.3|919.9|914.9|920.3|915.3|919.6|914.6|36
1723074900000|2024-08-07 23:55:00|920|915|921.2|916.2|921.4|916.4|919.8|914.8|38
1723075200000|2024-08-08 00:00:00|921.3|916.3|922.2|917.2|922.5|917.5|920.6|915.6|100
1723075500000|2024-08-08 00:05:00|922.1|917.1|921.6|916.6|922.1|917.1|921.4|916.4|63
1723075800000|2024-08-08 00:10:00|921.4|916.4|921.3|916.3|921.8|916.8|921.2|916.2|47
1723076100000|2024-08-08 00:15:00|921.4|916.4|921.5|916.5|922|917|921.4|916.4|50
1723076400000|2024-08-08 00:20:00|921.6|916.6|922.4|917.4|922.7|917.7|921.4|916.4|47
1723076700000|2024-08-08 00:25:00|922.5|917.5|922.2|917.2|923.3|918.3|922.2|917.2|53
1723077000000|2024-08-08 00:30:00|922.3|917.3|922.6|917.6|923.2|918.2|922.1|917.1|56
1723077300000|2024-08-08 00:35:00|922.5|917.5|922.1|917.1|922.8|917.8|922|917|30
1723077600000|2024-08-08 00:40:00|922|917|921.8|916.8|922.7|917.7|921.8|916.8|29
1723077900000|2024-08-08 00:45:00|921.6|916.6|921.1|916.1|921.9|916.9|921.1|916.1|60
1723078200000|2024-08-08 00:50:00|921|916|921.1|916.1|921.6|916.6|920.7|915.7|58
1723078500000|2024-08-08 00:55:00|921|916|921|916|921.3|916.3|920.8|915.8|52
1723078800000|2024-08-08 01:00:00|921.1|916.1|923.1|918.1|923.2|918.2|921|916|149
1723079100000|2024-08-08 01:05:00|923|918|922.6|917.6|923.6|918.6|922.6|917.6|116
1723079400000|2024-08-08 01:10:00|922.5|917.5|922.5|917.5|923.4|918.4|922.3|917.3|70
1723079700000|2024-08-08 01:15:00|922.4|917.4|922.8|917.8|923|918|921.5|916.5|110
1723080000000|2024-08-08 01:20:00|923|918|923|918|923.4|918.4|922.7|917.7|88
1723080300000|2024-08-08 01:25:00|922.8|917.8|923.1|918.1|923.7|918.7|922.6|917.6|80
1723080600000|2024-08-08 01:30:00|923.2|918.2|921.3|916.3|924.3|919.3|921.2|916.2|148
1723080900000|2024-08-08 01:35:00|921.2|916.2|921.8|916.8|922.3|917.3|921.2|916.2|106
1723081200000|2024-08-08 01:40:00|921.7|916.7|920.3|915.3|921.7|916.7|920.3|915.3|57
1723081500000|2024-08-08 01:45:00|920.1|915.1|920.4|915.4|921|916|920|915|74
1723081800000|2024-08-08 01:50:00|920.9|915.9|921.5|916.5|921.9|916.9|920.6|915.6|87
1723082100000|2024-08-08 01:55:00|921.4|916.4|920.6|915.6|921.7|916.7|920.6|915.6|76
1723082400000|2024-08-08 02:00:00|920.7|915.7|921.6|916.6|922|917|920.5|915.5|68
1723082700000|2024-08-08 02:05:00|921.7|916.7|921.4|916.4|921.9|916.9|921.3|916.3|82
1723083000000|2024-08-08 02:10:00|921.3|916.3|921.8|916.8|922.2|917.2|921.3|916.3|72
1723083300000|2024-08-08 02:15:00|921.7|916.7|921.8|916.8|922.1|917.1|921.6|916.6|46
1723083600000|2024-08-08 02:20:00|921.9|916.9|922.5|917.5|922.8|917.8|921.8|916.8|35
1723083900000|2024-08-08 02:25:00|922.4|917.4|921.9|916.9|922.6|917.6|921.7|916.7|44
1723084200000|2024-08-08 02:30:00|922|917|922.3|917.3|922.7|917.7|920.9|915.9|70
1723084500000|2024-08-08 02:35:00|922.4|917.4|922.1|917.1|923.1|918.1|922|917|45
1723084800000|2024-08-08 02:40:00|922.2|917.2|922.8|917.8|923.4|918.4|922.2|917.2|53
1723085100000|2024-08-08 02:45:00|923|918|922.6|917.6|923|918|922.4|917.4|73
1723085400000|2024-08-08 02:50:00|922.5|917.5|924.2|919.2|924.2|919.2|922.3|917.3|49
1723085700000|2024-08-08 02:55:00|924.4|919.4|924.1|919.1|925.1|920.1|924|919|46
1723086000000|2024-08-08 03:00:00|924.2|919.2|924|919|924.5|919.5|923.7|918.7|61
1723086300000|2024-08-08 03:05:00|924.1|919.1|924|919|924.2|919.2|923.2|918.2|54
1723086600000|2024-08-08 03:10:00|923.9|918.9|924.5|919.5|924.6|919.6|923.9|918.9|56
1723086900000|2024-08-08 03:15:00|924.4|919.4|924.4|919.4|924.5|919.5|923.6|918.6|54
1723087200000|2024-08-08 03:20:00|924.2|919.2|925|920|925.1|920.1|924|919|39
1723087500000|2024-08-08 03:25:00|924.9|919.9|924.6|919.6|925.1|920.1|924.6|919.6|45
1723087800000|2024-08-08 03:30:00|924.7|919.7|925.5|920.5|925.5|920.5|924.5|919.5|49
1723088100000|2024-08-08 03:35:00|925.4|920.4|925.8|920.8|926.2|921.2|925.4|920.4|29
1723088400000|2024-08-08 03:40:00|925.7|920.7|927.4|922.4|927.4|922.4|925.7|920.7|32
1723088700000|2024-08-08 03:45:00|927.3|922.3|927.6|922.6|927.8|922.8|926.8|921.8|52
1723089000000|2024-08-08 03:50:00|927.7|922.7|927.4|922.4|927.9|922.9|927|922|52
1723089300000|2024-08-08 03:55:00|927.3|922.3|927.1|922.1|927.4|922.4|926.6|921.6|65
1723089600000|2024-08-08 04:00:00|926.9|921.9|927.4|922.4|927.9|922.9|926.7|921.7|41
1723089900000|2024-08-08 04:05:00|927.3|922.3|927.7|922.7|928.1|923.1|927.2|922.2|53
1723090200000|2024-08-08 04:10:00|927.6|922.6|927.6|922.6|927.7|922.7|926.9|921.9|44
1723090500000|2024-08-08 04:15:00|927.5|922.5|927.7|922.7|927.7|922.7|927.4|922.4|18
1723090800000|2024-08-08 04:20:00|927.6|922.6|927.6|922.6|927.9|922.9|927.1|922.1|31
1723091100000|2024-08-08 04:25:00|927.5|922.5|926.9|921.9|928|923|926.7|921.7|41
1723091400000|2024-08-08 04:30:00|926.8|921.8|926.6|921.6|926.9|921.9|926.2|921.2|30
1723091700000|2024-08-08 04:35:00|926.7|921.7|926.8|921.8|926.9|921.9|926.5|921.5|52
1723092000000|2024-08-08 04:40:00|926.7|921.7|926.8|921.8|927.2|922.2|926.6|921.6|45
1723092300000|2024-08-08 04:45:00|926.7|921.7|926.8|921.8|926.8|921.8|926.4|921.4|34
1723092600000|2024-08-08 04:50:00|926.7|921.7|926.9|921.9|927.2|922.2|926.5|921.5|31
1723092900000|2024-08-08 04:55:00|927|922|927.3|922.3|927.3|922.3|926.8|921.8|20
1723093200000|2024-08-08 05:00:00|927.2|922.2|927.4|922.4|927.6|922.6|927.1|922.1|33
1723093500000|2024-08-08 05:05:00|927.5|922.5|928.4|923.4|928.5|923.5|927.5|922.5|29
1723093800000|2024-08-08 05:10:00|928.3|923.3|927.7|922.7|928.4|923.4|927.6|922.6|33
1723094100000|2024-08-08 05:15:00|927.8|922.8|928.2|923.2|928.3|923.3|927.8|922.8|24
1723094400000|2024-08-08 05:20:00|928.3|923.3|928.8|923.8|928.8|923.8|928.1|923.1|28
1723094700000|2024-08-08 05:25:00|928.9|923.9|930.3|925.3|930.3|925.3|928.9|923.9|30
1723095000000|2024-08-08 05:30:00|930.2|925.2|929|924|930.2|925.2|928.8|923.8|62
1723095300000|2024-08-08 05:35:00|928.9|923.9|927.2|922.2|929|924|927.2|922.2|54
1723095600000|2024-08-08 05:40:00|927.1|922.1|928|923|928.2|923.2|926.9|921.9|85
1723095900000|2024-08-08 05:45:00|927.9|922.9|928.4|923.4|928.5|923.5|927.6|922.6|58
1723096200000|2024-08-08 05:50:00|928.3|923.3|928.4|923.4|928.7|923.7|927.8|922.8|57
1723096500000|2024-08-08 05:55:00|928.5|923.5|929|924|929.3|924.3|928.5|923.5|71
1723096800000|2024-08-08 06:00:00|929.2|924.2|927.6|922.6|929.7|924.7|927.3|922.3|77
1723097100000|2024-08-08 06:05:00|927.5|922.5|928|923|928.2|923.2|927.4|922.4|57
1723097400000|2024-08-08 06:10:00|927.9|922.9|928.9|923.9|929.1|924.1|927.8|922.8|60
1723097700000|2024-08-08 06:15:00|928.8|923.8|928.7|923.7|929.3|924.3|928|923|71
1723098000000|2024-08-08 06:20:00|928.6|923.6|929.9|924.9|930.1|925.1|928.4|923.4|64
1723098300000|2024-08-08 06:25:00|930|925|929.9|924.9|930.7|925.7|929.5|924.5|71
1723098600000|2024-08-08 06:30:00|930|925|930.5|925.5|931.1|926.1|930|925|71
1723098900000|2024-08-08 06:35:00|930.6|925.6|929.5|924.5|930.8|925.8|929.4|924.4|78
1723099200000|2024-08-08 06:40:00|929.6|924.6|930.3|925.3|930.3|925.3|928.9|923.9|83
1723099500000|2024-08-08 06:45:00|930.2|925.2|930.2|925.2|930.3|925.3|930|925|49
1723099800000|2024-08-08 06:50:00|930.1|925.1|929.9|924.9|930.6|925.6|929.8|924.8|37
1723100100000|2024-08-08 06:55:00|930|925|929.5|924.5|930.1|925.1|929.5|924.5|47
1723100400000|2024-08-08 07:00:00|929.6|924.6|928.8|923.8|930.2|925.2|928.8|923.8|70
1723100700000|2024-08-08 07:05:00|929.2|924.2|929|924|930.4|925.4|929|924|82
1723101000000|2024-08-08 07:10:00|928.9|923.9|928.3|923.3|929.1|924.1|928.3|923.3|81
1723101300000|2024-08-08 07:15:00|928.4|923.4|927.6|922.6|928.4|923.4|927.4|922.4|71
1723101600000|2024-08-08 07:20:00|927.7|922.7|926.8|921.8|927.7|922.7|926.4|921.4|82
1723101900000|2024-08-08 07:25:00|927|922|927.7|922.7|927.7|922.7|926.6|921.6|83
1723102200000|2024-08-08 07:30:00|927.6|922.6|927.5|922.5|927.7|922.7|927.1|922.1|66
1723102500000|2024-08-08 07:35:00|927.4|922.4|927.9|922.9|928|923|927|922|77
1723102800000|2024-08-08 07:40:00|927.8|922.8|926.3|921.3|928.4|923.4|926|921|58
1723103100000|2024-08-08 07:45:00|926.4|921.4|927.2|922.2|927.5|922.5|926.3|921.3|78
1723103400000|2024-08-08 07:50:00|927.4|922.4|927.7|922.7|928.8|923.8|927.2|922.2|105
1723103700000|2024-08-08 07:55:00|927.6|922.6|929.1|924.1|929.1|924.1|927.6|922.6|62
1723104000000|2024-08-08 08:00:00|929.2|924.2|930.1|925.1|930.8|925.8|929.1|924.1|74
1723104300000|2024-08-08 08:05:00|930|925|929.9|924.9|930.3|925.3|929.2|924.2|91
1723104600000|2024-08-08 08:10:00|930|925|929.9|924.9|930|925|928.6|923.6|75
1723104900000|2024-08-08 08:15:00|929.8|924.8|929.2|924.2|930.3|925.3|928.1|923.1|89
1723105200000|2024-08-08 08:20:00|929.3|924.3|927.7|922.7|929.5|924.5|927.6|922.6|53
1723105500000|2024-08-08 08:25:00|927.6|922.6|926.8|921.8|928|923|926.8|921.8|60
1723105800000|2024-08-08 08:30:00|926.7|921.7|927.5|922.5|927.7|922.7|926.3|921.3|59
1723106100000|2024-08-08 08:35:00|927.4|922.4|927|922|927.9|922.9|927|922|61
1723106400000|2024-08-08 08:40:00|927.1|922.1|927.8|922.8|928.1|923.1|927.1|922.1|52
1723106700000|2024-08-08 08:45:00|927.7|922.7|927.2|922.2|928.1|923.1|927|922|48
1723107000000|2024-08-08 08:50:00|927.4|922.4|926.6|921.6|927.4|922.4|926.5|921.5|50
1723107300000|2024-08-08 08:55:00|926.5|921.5|927.3|922.3|927.3|922.3|926.4|921.4|39
1723107600000|2024-08-08 09:00:00|927.4|922.4|928|923|929.1|924.1|927.4|922.4|70
1723107900000|2024-08-08 09:05:00|928.1|923.1|927.7|922.7|928.8|923.8|927.5|922.5|57
1723108200000|2024-08-08 09:10:00|927.8|922.8|927.8|922.8|928.2|923.2|927.8|922.8|37
1723108500000|2024-08-08 09:15:00|927.9|922.9|928.1|923.1|928.2|923.2|927.7|922.7|41
1723108800000|2024-08-08 09:20:00|928.2|923.2|927.2|922.2|928.5|923.5|927.2|922.2|38
1723109100000|2024-08-08 09:25:00|927.3|922.3|926.8|921.8|927.3|922.3|926.6|921.6|28
1723109400000|2024-08-08 09:30:00|926.9|921.9|926.4|921.4|927|922|926.4|921.4|41
1723109700000|2024-08-08 09:35:00|926.3|921.3|924.9|919.9|926.4|921.4|924.9|919.9|35
1723110000000|2024-08-08 09:40:00|924.8|919.8|925.2|920.2|925.2|920.2|924.8|919.8|29
1723110300000|2024-08-08 09:45:00|925.1|920.1|924.4|919.4|925.2|920.2|924.1|919.1|39
1723110600000|2024-08-08 09:50:00|924.7|919.7|924.5|919.5|925.1|920.1|923.6|918.6|39
1723110900000|2024-08-08 09:55:00|924.4|919.4|924.6|919.6|924.9|919.9|923.7|918.7|47
1723111200000|2024-08-08 10:00:00|924.8|919.8|924.2|919.2|925.1|920.1|923.9|918.9|58
1723111500000|2024-08-08 10:05:00|924.1|919.1|924.5|919.5|924.9|919.9|924|919|52
1723111800000|2024-08-08 10:10:00|924.6|919.6|924.8|919.8|926|921|924.4|919.4|53
1723112100000|2024-08-08 10:15:00|924.7|919.7|925.3|920.3|926.1|921.1|924.4|919.4|57
1723112400000|2024-08-08 10:20:00|925.2|920.2|925.6|920.6|926|921|925.1|920.1|41
1723112700000|2024-08-08 10:25:00|925.9|920.9|924.6|919.6|925.9|920.9|924.6|919.6|49
1723113000000|2024-08-08 10:30:00|924.5|919.5|924.4|919.4|924.7|919.7|923.7|918.7|41
1723113300000|2024-08-08 10:35:00|924.3|919.3|924.2|919.2|924.6|919.6|923.7|918.7|32
1723113600000|2024-08-08 10:40:00|924.4|919.4|925.1|920.1|925.3|920.3|924.1|919.1|52
1723113900000|2024-08-08 10:45:00|925.2|920.2|924.7|919.7|925.8|920.8|924.5|919.5|68
1723114200000|2024-08-08 10:50:00|924.9|919.9|924.6|919.6|925.2|920.2|924.4|919.4|51
1723114500000|2024-08-08 10:55:00|924.7|919.7|924.8|919.8|925.4|920.4|924.6|919.6|51
1723114800000|2024-08-08 11:00:00|924.9|919.9|924.7|919.7|924.9|919.9|924.1|919.1|64
1723115100000|2024-08-08 11:05:00|924.8|919.8|923.5|918.5|924.8|919.8|923.2|918.2|66
1723115400000|2024-08-08 11:10:00|923.7|918.7|925.7|920.7|925.8|920.8|923.6|918.6|61
1723115700000|2024-08-08 11:15:00|925.8|920.8|925.3|920.3|926.3|921.3|924.7|919.7|77
1723116000000|2024-08-08 11:20:00|925.2|920.2|924.8|919.8|925.6|920.6|924.1|919.1|49
1723116300000|2024-08-08 11:25:00|925|920|923.6|918.6|925.3|920.3|923.4|918.4|66
1723116600000|2024-08-08 11:30:00|923.4|918.4|922.3|917.3|924|919|922|917|80
1723116900000|2024-08-08 11:35:00|922.1|917.1|920.8|915.8|922.2|917.2|920.6|915.6|45
1723117200000|2024-08-08 11:40:00|920.7|915.7|921.4|916.4|921.8|916.8|920.2|915.2|60
1723117500000|2024-08-08 11:45:00|921.3|916.3|921.8|916.8|922.1|917.1|921.2|916.2|83
1723117800000|2024-08-08 11:50:00|921.6|916.6|922.5|917.5|923.3|918.3|921.6|916.6|113
1723118100000|2024-08-08 11:55:00|922.6|917.6|922|917|922.8|917.8|921|916|78
1723118400000|2024-08-08 12:00:00|922.2|917.2|923.1|918.1|923.8|918.8|921.7|916.7|91
1723118700000|2024-08-08 12:05:00|923.2|918.2|924|919|924.2|919.2|922.6|917.6|75
1723119000000|2024-08-08 12:10:00|923.9|918.9|922.6|917.6|923.9|918.9|922.5|917.5|69
1723119300000|2024-08-08 12:15:00|922.5|917.5|921|916|923.5|918.5|921|916|81
1723119600000|2024-08-08 12:20:00|921.7|916.7|922.2|917.2|922.7|917.7|920.9|915.9|117
1723119900000|2024-08-08 12:25:00|922.1|917.1|921.6|916.6|922.8|917.8|920.4|915.4|107
1723120200000|2024-08-08 12:30:00|922.3|917.3|922.6|917.6|924.8|919.8|921.3|916.3|307
1723120500000|2024-08-08 12:35:00|922.7|917.7|922.9|917.9|923.6|918.6|922.1|917.1|233
1723120800000|2024-08-08 12:40:00|922.8|917.8|921.9|916.9|922.9|917.9|921.5|916.5|175
1723121100000|2024-08-08 12:45:00|922.1|917.1|920.4|915.4|922.5|917.5|920.1|915.1|146
1723121400000|2024-08-08 12:50:00|920.8|915.8|926.3|921.3|926.3|921.3|920.4|915.4|152
1723121700000|2024-08-08 12:55:00|926.2|921.2|925.6|920.6|926.6|921.6|924.6|919.6|144
1723122000000|2024-08-08 13:00:00|925.5|920.5|925.1|920.1|925.8|920.8|924.1|919.1|296
1723122300000|2024-08-08 13:05:00|924.9|919.9|926.2|921.2|926.3|921.3|923.8|918.8|199
1723122600000|2024-08-08 13:10:00|926.3|921.3|926.2|921.2|927|922|925.1|920.1|120
1723122900000|2024-08-08 13:15:00|926.4|921.4|926.9|921.9|927|922|925|920|165
1723123200000|2024-08-08 13:20:00|926.8|921.8|927.4|922.4|927.8|922.8|926.6|921.6|104
1723123500000|2024-08-08 13:25:00|927.3|922.3|929.1|924.1|929.2|924.2|927.1|922.1|102
1723123800000|2024-08-08 13:30:00|929.2|924.2|928.6|923.6|929.2|924.2|927.2|922.2|265
1723124100000|2024-08-08 13:35:00|928.7|923.7|929|924|930.7|925.7|928.3|923.3|211
1723124400000|2024-08-08 13:40:00|929.1|924.1|928.8|923.8|929.8|924.8|928.1|923.1|218
1723124700000|2024-08-08 13:45:00|928.7|923.7|926.4|921.4|928.9|923.9|925.9|920.9|205
1723125000000|2024-08-08 13:50:00|926.5|921.5|931|926|931.1|926.1|926.1|921.1|198
1723125300000|2024-08-08 13:55:00|931.1|926.1|935.1|930.1|935.1|930.1|930.8|925.8|195
1723125600000|2024-08-08 14:00:00|934.9|929.9|935.4|930.4|937.7|932.7|934|929|276
1723125900000|2024-08-08 14:05:00|935.5|930.5|934.4|929.4|935.8|930.8|933.6|928.6|229
1723126200000|2024-08-08 14:10:00|934.5|929.5|934.7|929.7|935.7|930.7|934.2|929.2|217
1723126500000|2024-08-08 14:15:00|934.8|929.8|934.5|929.5|936.1|931.1|934.2|929.2|198
1723126800000|2024-08-08 14:20:00|934.4|929.4|935.6|930.6|935.7|930.7|934.4|929.4|124
1723127100000|2024-08-08 14:25:00|935.7|930.7|937.1|932.1|937.2|932.2|935.5|930.5|186
1723127400000|2024-08-08 14:30:00|937|932|939|934|939|934|936.5|931.5|202
1723127700000|2024-08-08 14:35:00|939.1|934.1|936.7|931.7|939.4|934.4|936.2|931.2|201
1723128000000|2024-08-08 14:40:00|936.4|931.4|934.8|929.8|937.2|932.2|934.7|929.7|171
1723128300000|2024-08-08 14:45:00|934.9|929.9|935|930|935|930|933.9|928.9|134
1723128600000|2024-08-08 14:50:00|934.9|929.9|936.7|931.7|937.5|932.5|934.7|929.7|132
1723128900000|2024-08-08 14:55:00|936.5|931.5|937.8|932.8|937.8|932.8|936.1|931.1|114
1723129200000|2024-08-08 15:00:00|937.9|932.9|937.9|932.9|938.4|933.4|937|932|127
1723129500000|2024-08-08 15:05:00|937.7|932.7|938|933|938.3|933.3|937.3|932.3|105
1723129800000|2024-08-08 15:10:00|938.1|933.1|935.8|930.8|938.2|933.2|935.7|930.7|124
1723130100000|2024-08-08 15:15:00|935.6|930.6|937|932|937|932|935.6|930.6|105
1723130400000|2024-08-08 15:20:00|936.9|931.9|938.7|933.7|938.7|933.7|936.9|931.9|64
1723130700000|2024-08-08 15:25:00|938.5|933.5|938.2|933.2|939.6|934.6|938|933|93
1723131000000|2024-08-08 15:30:00|938.3|933.3|938.3|933.3|939|934|937.9|932.9|97
1723131300000|2024-08-08 15:35:00|938.2|933.2|938|933|939|934|937.7|932.7|80
1723131600000|2024-08-08 15:40:00|938.2|933.2|938.1|933.1|938.5|933.5|937.5|932.5|58
1723131900000|2024-08-08 15:45:00|938.2|933.2|936.4|931.4|938.3|933.3|936.2|931.2|91
1723132200000|2024-08-08 15:50:00|936.3|931.3|938|933|938.1|933.1|936.3|931.3|59
1723132500000|2024-08-08 15:55:00|937.8|932.8|936.6|931.6|938|933|936.3|931.3|59
1723132800000|2024-08-08 16:00:00|936.7|931.7|937|932|937.7|932.7|936.4|931.4|80
1723133100000|2024-08-08 16:05:00|937.2|932.2|936.7|931.7|937.4|932.4|936.3|931.3|87
1723133400000|2024-08-08 16:10:00|936.6|931.6|936.2|931.2|936.7|931.7|935.3|930.3|75
1723133700000|2024-08-08 16:15:00|936.3|931.3|934.9|929.9|936.4|931.4|934.3|929.3|97
1723134000000|2024-08-08 16:20:00|935|930|936.9|931.9|936.9|931.9|935|930|75
1723134300000|2024-08-08 16:25:00|937|932|936.6|931.6|937.3|932.3|935.9|930.9|70
1723134600000|2024-08-08 16:30:00|936.7|931.7|937.1|932.1|937.2|932.2|936.1|931.1|75
1723134900000|2024-08-08 16:35:00|937|932|936.2|931.2|937.1|932.1|935.9|930.9|66
1723135200000|2024-08-08 16:40:00|936|931|935.9|930.9|936.3|931.3|935.2|930.2|68
1723135500000|2024-08-08 16:45:00|936.1|931.1|936.4|931.4|936.5|931.5|935.5|930.5|66
1723135800000|2024-08-08 16:50:00|936.3|931.3|936.3|931.3|936.8|931.8|935.6|930.6|57
1723136100000|2024-08-08 16:55:00|936.6|931.6|936.7|931.7|937.2|932.2|936.1|931.1|77
1723136400000|2024-08-08 17:00:00|936.8|931.8|937.1|932.1|937.6|932.6|936|931|96
1723136700000|2024-08-08 17:05:00|936.9|931.9|937.5|932.5|937.6|932.6|936.1|931.1|80
1723137000000|2024-08-08 17:10:00|937.4|932.4|938.8|933.8|939.1|934.1|937.2|932.2|52
1723137300000|2024-08-08 17:15:00|938.7|933.7|939.2|934.2|939.2|934.2|938.1|933.1|70
1723137600000|2024-08-08 17:20:00|939.1|934.1|939.1|934.1|940.1|935.1|938.7|933.7|71
1723137900000|2024-08-08 17:25:00|939|934|939.7|934.7|939.9|934.9|939|934|54
1723138200000|2024-08-08 17:30:00|939.8|934.8|939.9|934.9|940.3|935.3|939.4|934.4|50
1723138500000|2024-08-08 17:35:00|939.8|934.8|939.6|934.6|940.1|935.1|939.5|934.5|39
1723138800000|2024-08-08 17:40:00|939.5|934.5|939.1|934.1|939.8|934.8|939.1|934.1|29
1723139100000|2024-08-08 17:45:00|939|934|938.9|933.9|939.2|934.2|938.7|933.7|26
1723139400000|2024-08-08 17:50:00|939|934|938.8|933.8|939.1|934.1|938.7|933.7|28
1723139700000|2024-08-08 17:55:00|938.5|933.5|938.4|933.4|938.5|933.5|938.1|933.1|30
1723140000000|2024-08-08 18:00:00|938.2|933.2|938.9|933.9|938.9|933.9|938.2|933.2|34
1723140300000|2024-08-08 18:05:00|939|934|938.9|933.9|939.1|934.1|938.6|933.6|34
1723140600000|2024-08-08 18:10:00|938.8|933.8|939.2|934.2|939.3|934.3|938.7|933.7|37
1723140900000|2024-08-08 18:15:00|939.1|934.1|939.1|934.1|939.3|934.3|938.8|933.8|27
1723141200000|2024-08-08 18:20:00|938.9|933.9|938.6|933.6|939|934|938.3|933.3|34
1723141500000|2024-08-08 18:25:00|938.7|933.7|939.2|934.2|939.3|934.3|938.4|933.4|46
1723141800000|2024-08-08 18:30:00|938.8|933.8|939.5|934.5|939.7|934.7|938.7|933.7|29
1723142100000|2024-08-08 18:35:00|939.6|934.6|939.6|934.6|939.7|934.7|939.4|934.4|34
1723142400000|2024-08-08 18:40:00|939.5|934.5|938.9|933.9|939.5|934.5|938.6|933.6|47
1723142700000|2024-08-08 18:45:00|938.8|933.8|938.8|933.8|939.3|934.3|938.8|933.8|33
1723143000000|2024-08-08 18:50:00|938.7|933.7|938.8|933.8|938.9|933.9|938.3|933.3|28
1723143300000|2024-08-08 18:55:00|938.7|933.7|939|934|939.3|934.3|938.7|933.7|18
1723143600000|2024-08-08 19:00:00|938.9|933.9|938.5|933.5|939|934|938.5|933.5|39
1723143900000|2024-08-08 19:05:00|938.4|933.4|940.1|935.1|940.3|935.3|938.4|933.4|29
1723144200000|2024-08-08 19:10:00|940.3|935.3|940.6|935.6|941.1|936.1|940.3|935.3|24
1723144500000|2024-08-08 19:15:00|940.7|935.7|941|936|941.2|936.2|940.6|935.6|24
1723144800000|2024-08-08 19:20:00|941.1|936.1|940.9|935.9|941.3|936.3|940.7|935.7|33
1723145100000|2024-08-08 19:25:00|940.8|935.8|940.8|935.8|941.1|936.1|940.7|935.7|43
1723145400000|2024-08-08 19:30:00|940.7|935.7|941.1|936.1|941.3|936.3|940.6|935.6|48
1723145700000|2024-08-08 19:35:00|941.2|936.2|942.1|937.1|942.2|937.2|941.2|936.2|30
1723146000000|2024-08-08 19:40:00|942|937|940.3|935.3|942.1|937.1|940.2|935.2|45
1723146300000|2024-08-08 19:45:00|940.2|935.2|939.4|934.4|940.4|935.4|939.4|934.4|47
1723146600000|2024-08-08 19:50:00|939.3|934.3|939.1|934.1|939.6|934.6|939.1|934.1|40
1723146900000|2024-08-08 19:55:00|938.8|933.8|938.8|933.8|939|934|938.4|933.4|39
1723147200000|2024-08-08 20:00:00|938.7|933.7|939.5|934.5|939.5|934.5|938.6|933.6|22
1723147500000|2024-08-08 20:05:00|939.7|934.7|939|934|939.7|934.7|938.9|933.9|16
1723147800000|2024-08-08 20:10:00|939.2|934.2|939|934|939.6|934.6|938.7|933.7|17
1723148100000|2024-08-08 20:15:00|939.1|934.1|939.3|934.3|939.3|934.3|939|934|13
1723148400000|2024-08-08 20:20:00|939.4|934.4|939.7|934.7|939.7|934.7|939.3|934.3|22
1723148700000|2024-08-08 20:25:00|939.6|934.6|939.7|934.7|940|935|939.6|934.6|13
1723149000000|2024-08-08 20:30:00|939.8|934.8|939.6|934.6|939.9|934.9|939.6|934.6|11
1723149300000|2024-08-08 20:35:00|939.7|934.7|939.8|934.8|940|935|939.6|934.6|10
1723149600000|2024-08-08 20:40:00|939.9|934.9|940|935|940|935|939.8|934.8|6
1723149900000|2024-08-08 20:45:00|939.9|934.9|939.4|934.4|939.9|934.9|939.4|934.4|8
1723150200000|2024-08-08 20:50:00|939.5|934.5|940|935|940|935|939.5|934.5|12
1723150500000|2024-08-08 20:55:00|940.1|935.1|939.8|934.8|940.2|935.2|939.7|934.7|18
1723154400000|2024-08-08 22:00:00|940.3|935.3|940.5|935.5|940.7|935.7|940.3|935.3|9
1723154700000|2024-08-08 22:05:00|940.2|935.2|940.3|935.3|940.4|935.4|939.8|934.8|13
1723155000000|2024-08-08 22:10:00|940.2|935.2|940.5|935.5|940.7|935.7|939.7|934.7|21
1723155300000|2024-08-08 22:15:00|940.4|935.4|940.6|935.6|940.6|935.6|940.1|935.1|16
1723155600000|2024-08-08 22:20:00|940.5|935.5|940.9|935.9|941|936|940.4|935.4|17
1723155900000|2024-08-08 22:25:00|941|936|941.1|936.1|941.2|936.2|941|936|5
1723156200000|2024-08-08 22:30:00|940.9|935.9|940.9|935.9|941.1|936.1|940.9|935.9|17
1723156500000|2024-08-08 22:35:00|941|936|941.8|936.8|941.9|936.9|941|936|14
1723156800000|2024-08-08 22:40:00|942|937|942.1|937.1|942.2|937.2|941.8|936.8|37
1723157100000|2024-08-08 22:45:00|942.4|937.4|942.1|937.1|942.7|937.7|942.1|937.1|14
1723157400000|2024-08-08 22:50:00|942|937|941.7|936.7|942|937|941.7|936.7|19
1723157700000|2024-08-08 22:55:00|941.6|936.6|941.1|936.1|941.6|936.6|940.9|935.9|15
1723158000000|2024-08-08 23:00:00|941|936|941.2|936.2|941.4|936.4|941|936|7
1723158300000|2024-08-08 23:05:00|941|936|941.3|936.3|941.3|936.3|940.9|935.9|10
1723158600000|2024-08-08 23:10:00|941.5|936.5|941.7|936.7|941.9|936.9|941.3|936.3|18
1723158900000|2024-08-08 23:15:00|941.6|936.6|940.9|935.9|941.7|936.7|940.7|935.7|15
1723159200000|2024-08-08 23:20:00|940.8|935.8|940.8|935.8|941.3|936.3|940.7|935.7|15
1723159500000|2024-08-08 23:25:00|940.9|935.9|941|936|941|936|940.7|935.7|14
1723159800000|2024-08-08 23:30:00|940.9|935.9|940.9|935.9|940.9|935.9|940.5|935.5|9
1723160100000|2024-08-08 23:35:00|941|936|940.6|935.6|941.1|936.1|940.6|935.6|12
1723160400000|2024-08-08 23:40:00|940.5|935.5|940.4|935.4|940.6|935.6|940.3|935.3|9
1723160700000|2024-08-08 23:45:00|940.6|935.6|940.9|935.9|941.1|936.1|940.5|935.5|21
1723161000000|2024-08-08 23:50:00|940.8|935.8|941.8|936.8|941.8|936.8|940.7|935.7|22
1723161300000|2024-08-08 23:55:00|941.9|936.9|942.4|937.4|942.7|937.7|941.8|936.8|26
1723161600000|2024-08-09 00:00:00|942.5|937.5|942.3|937.3|942.8|937.8|941.8|936.8|66
1723161900000|2024-08-09 00:05:00|942.2|937.2|941.3|936.3|942.2|937.2|941.1|936.1|44
1723162200000|2024-08-09 00:10:00|941.2|936.2|941.1|936.1|941.6|936.6|941|936|22
1723162500000|2024-08-09 00:15:00|941|936|941.6|936.6|941.7|936.7|940.8|935.8|35
1723162800000|2024-08-09 00:20:00|941.9|936.9|942.1|937.1|942.2|937.2|941.7|936.7|28
1723163100000|2024-08-09 00:25:00|942.2|937.2|941.2|936.2|942.2|937.2|941.2|936.2|29
1723163400000|2024-08-09 00:30:00|941.3|936.3|941.7|936.7|941.8|936.8|940.9|935.9|38
1723163700000|2024-08-09 00:35:00|941.9|936.9|941.8|936.8|942.2|937.2|941.8|936.8|32
1723164000000|2024-08-09 00:40:00|941.9|936.9|942.3|937.3|942.3|937.3|941.4|936.4|33
1723164300000|2024-08-09 00:45:00|942.2|937.2|942.3|937.3|942.3|937.3|942|937|24
1723164600000|2024-08-09 00:50:00|942.4|937.4|942.5|937.5|942.8|937.8|942.2|937.2|29
1723164900000|2024-08-09 00:55:00|942.6|937.6|943|938|943|938|942|937|27
1723165200000|2024-08-09 01:00:00|943.1|938.1|943.1|938.1|943.1|938.1|942|937|72
1723165500000|2024-08-09 01:05:00|943|938|943.5|938.5|944|939|942.7|937.7|56
1723165800000|2024-08-09 01:10:00|943.4|938.4|943.8|938.8|944.1|939.1|942.9|937.9|54
1723166100000|2024-08-09 01:15:00|943.9|938.9|944|939|944.3|939.3|943.7|938.7|72
1723166400000|2024-08-09 01:20:00|944.2|939.2|944.8|939.8|945|940|944.1|939.1|67
1723166700000|2024-08-09 01:25:00|945.3|940.3|944.6|939.6|945.7|940.7|944.6|939.6|29
1723167000000|2024-08-09 01:30:00|944.7|939.7|944.7|939.7|945.2|940.2|944.3|939.3|79
1723167300000|2024-08-09 01:35:00|944.6|939.6|945.5|940.5|945.7|940.7|944.2|939.2|50
1723167600000|2024-08-09 01:40:00|945.4|940.4|946|941|946.2|941.2|945.1|940.1|60
1723167900000|2024-08-09 01:45:00|945.9|940.9|945.1|940.1|946.2|941.2|944.9|939.9|50
1723168200000|2024-08-09 01:50:00|945|940|945.1|940.1|945.4|940.4|945|940|50
1723168500000|2024-08-09 01:55:00|945.2|940.2|945.3|940.3|946|941|945|940|45
1723168800000|2024-08-09 02:00:00|945.2|940.2|944.9|939.9|945.6|940.6|944.7|939.7|58
1723169100000|2024-08-09 02:05:00|944.8|939.8|944.6|939.6|945|940|944.2|939.2|57
1723169400000|2024-08-09 02:10:00|944.7|939.7|944.9|939.9|945.2|940.2|944.6|939.6|38
1723169700000|2024-08-09 02:15:00|944.8|939.8|944.7|939.7|945.1|940.1|944.5|939.5|35
1723170000000|2024-08-09 02:20:00|944.6|939.6|945.2|940.2|945.4|940.4|944.6|939.6|29
1723170300000|2024-08-09 02:25:00|945.1|940.1|945.5|940.5|945.5|940.5|945.1|940.1|18
1723170600000|2024-08-09 02:30:00|945.7|940.7|944.9|939.9|945.7|940.7|944.7|939.7|29
1723170900000|2024-08-09 02:35:00|944.8|939.8|944.7|939.7|945.1|940.1|944.5|939.5|42
1723171200000|2024-08-09 02:40:00|944.6|939.6|945.7|940.7|945.7|940.7|944.6|939.6|25
1723171500000|2024-08-09 02:45:00|945.6|940.6|945.4|940.4|946.4|941.4|945.3|940.3|26
1723171800000|2024-08-09 02:50:00|945.5|940.5|945.5|940.5|945.6|940.6|945.1|940.1|30
1723172100000|2024-08-09 02:55:00|945.6|940.6|944.7|939.7|945.6|940.6|944.5|939.5|30
1723172400000|2024-08-09 03:00:00|944.9|939.9|944.7|939.7|944.9|939.9|944.1|939.1|34
1723172700000|2024-08-09 03:05:00|944.8|939.8|944.7|939.7|944.9|939.9|944.2|939.2|46
1723173000000|2024-08-09 03:10:00|944.6|939.6|944.8|939.8|944.9|939.9|944.3|939.3|35
1723173300000|2024-08-09 03:15:00|944.7|939.7|944|939|944.8|939.8|943.9|938.9|39
1723173600000|2024-08-09 03:20:00|943.9|938.9|943.9|938.9|944.2|939.2|943.6|938.6|51
1723173900000|2024-08-09 03:25:00|944|939|943.3|938.3|944|939|942.9|937.9|41
1723174200000|2024-08-09 03:30:00|943.4|938.4|943.6|938.6|943.6|938.6|943|938|37
1723174500000|2024-08-09 03:35:00|943.5|938.5|942.7|937.7|943.5|938.5|942.2|937.2|30
1723174800000|2024-08-09 03:40:00|942.6|937.6|943.1|938.1|943.1|938.1|942.6|937.6|18
1723175100000|2024-08-09 03:45:00|943|938|942.9|937.9|943.1|938.1|942.8|937.8|16
1723175400000|2024-08-09 03:50:00|943|938|943.1|938.1|943.1|938.1|942.7|937.7|18
1723175700000|2024-08-09 03:55:00|943.2|938.2|943.4|938.4|943.5|938.5|942.9|937.9|17
1723176000000|2024-08-09 04:00:00|943.5|938.5|943.6|938.6|943.8|938.8|943.4|938.4|25
1723176300000|2024-08-09 04:05:00|943.5|938.5|943.6|938.6|943.8|938.8|943.3|938.3|21
1723176600000|2024-08-09 04:10:00|943.5|938.5|943.8|938.8|943.9|938.9|943.5|938.5|14
1723176900000|2024-08-09 04:15:00|943.7|938.7|943|938|943.7|938.7|942.9|937.9|11
1723177200000|2024-08-09 04:20:00|942.9|937.9|942.7|937.7|942.9|937.9|942.3|937.3|16
1723177500000|2024-08-09 04:25:00|942.5|937.5|942.5|937.5|942.7|937.7|942.2|937.2|21
1723177800000|2024-08-09 04:30:00|942.6|937.6|942.6|937.6|942.6|937.6|942.3|937.3|8
1723178100000|2024-08-09 04:35:00|942.9|937.9|942.9|937.9|943.2|938.2|942.8|937.8|21
1723178400000|2024-08-09 04:40:00|942.8|937.8|942.2|937.2|942.9|937.9|942.1|937.1|22
1723178700000|2024-08-09 04:45:00|942|937|941.9|936.9|942|937|941.4|936.4|24
1723179000000|2024-08-09 04:50:00|941.8|936.8|941.7|936.7|941.8|936.8|941.4|936.4|15
1723179300000|2024-08-09 04:55:00|942|937|941|936|942|937|941|936|30
1723179600000|2024-08-09 05:00:00|940.7|935.7|939.3|934.3|941.1|936.1|938.9|933.9|60
1723179900000|2024-08-09 05:05:00|939.2|934.2|938.7|933.7|939.7|934.7|938.3|933.3|57
1723180200000|2024-08-09 05:10:00|938.8|933.8|939.1|934.1|939.4|934.4|938.8|933.8|40
1723180500000|2024-08-09 05:15:00|939|934|939.6|934.6|939.6|934.6|939|934|31
1723180800000|2024-08-09 05:20:00|939.7|934.7|939.8|934.8|940.1|935.1|939.6|934.6|31
1723181100000|2024-08-09 05:25:00|939.7|934.7|940.1|935.1|940.2|935.2|939.7|934.7|16
1723181400000|2024-08-09 05:30:00|940|935|939.1|934.1|940.2|935.2|939|934|90
1723181700000|2024-08-09 05:35:00|939.2|934.2|938.6|933.6|939.6|934.6|938.4|933.4|72
1723182000000|2024-08-09 05:40:00|938.5|933.5|938.7|933.7|938.8|933.8|938.2|933.2|55
1723182300000|2024-08-09 05:45:00|938.6|933.6|938.6|933.6|939|934|938|933|49
1723182600000|2024-08-09 05:50:00|938.7|933.7|939|934|939.4|934.4|938.5|933.5|41
1723182900000|2024-08-09 05:55:00|939.2|934.2|938.7|933.7|939.5|934.5|938.6|933.6|51
1723183200000|2024-08-09 06:00:00|938.6|933.6|939.2|934.2|939.3|934.3|938.4|933.4|61
1723183500000|2024-08-09 06:05:00|939.3|934.3|938.7|933.7|939.6|934.6|938.7|933.7|36
1723183800000|2024-08-09 06:10:00|938.8|933.8|938.2|933.2|938.8|933.8|938.2|933.2|48
1723184100000|2024-08-09 06:15:00|938.3|933.3|937.8|932.8|938.5|933.5|937.7|932.7|33
1723184400000|2024-08-09 06:20:00|938|933|938|933|938.3|933.3|937.8|932.8|42
1723184700000|2024-08-09 06:25:00|938.1|933.1|937.9|932.9|938.5|933.5|937.3|932.3|39
1723185000000|2024-08-09 06:30:00|937.8|932.8|938|933|938.1|933.1|937.3|932.3|56
1723185300000|2024-08-09 06:35:00|937.9|932.9|939.6|934.6|939.9|934.9|937.9|932.9|42
1723185600000|2024-08-09 06:40:00|939.5|934.5|938.8|933.8|939.5|934.5|938.8|933.8|42
1723185900000|2024-08-09 06:45:00|939|934|939.4|934.4|939.9|934.9|938.8|933.8|41
1723186200000|2024-08-09 06:50:00|939.3|934.3|939.7|934.7|939.9|934.9|939.2|934.2|36
1723186500000|2024-08-09 06:55:00|939.8|934.8|939.7|934.7|940.1|935.1|939.2|934.2|57
1723186800000|2024-08-09 07:00:00|939.5|934.5|939.9|934.9|939.9|934.9|938.5|933.5|84
1723187100000|2024-08-09 07:05:00|939.8|934.8|939.6|934.6|939.9|934.9|939.2|934.2|51
1723187400000|2024-08-09 07:10:00|939.7|934.7|939.3|934.3|940.2|935.2|939.2|934.2|66
1723187700000|2024-08-09 07:15:00|939.2|934.2|941.5|936.5|941.8|936.8|939|934|60
1723188000000|2024-08-09 07:20:00|941.6|936.6|941.3|936.3|941.6|936.6|940.9|935.9|50
1723188300000|2024-08-09 07:25:00|941.4|936.4|942.1|937.1|942.1|937.1|941.3|936.3|25
1723188600000|2024-08-09 07:30:00|942.2|937.2|939.8|934.8|942.6|937.6|939.6|934.6|49
1723188900000|2024-08-09 07:35:00|939.9|934.9|938.5|933.5|939.9|934.9|938.5|933.5|35
1723189200000|2024-08-09 07:40:00|938.4|933.4|936.8|931.8|938.4|933.4|936.5|931.5|46
1723189500000|2024-08-09 07:45:00|936.9|931.9|936.5|931.5|936.9|931.9|935.5|930.5|58
1723189800000|2024-08-09 07:50:00|936.4|931.4|936.9|931.9|937.7|932.7|936.4|931.4|39
1723190100000|2024-08-09 07:55:00|936.8|931.8|936.2|931.2|936.8|931.8|935.7|930.7|45
1723190400000|2024-08-09 08:00:00|936.4|931.4|938.3|933.3|938.5|933.5|936.1|931.1|98
1723190700000|2024-08-09 08:05:00|938|933|938|933|938.5|933.5|937.5|932.5|57
1723191000000|2024-08-09 08:10:00|938.1|933.1|936.3|931.3|938.4|933.4|935.9|930.9|66
1723191300000|2024-08-09 08:15:00|936.4|931.4|935.7|930.7|937.1|932.1|935.7|930.7|66
1723191600000|2024-08-09 08:20:00|935.8|930.8|935.3|930.3|935.9|930.9|935|930|51
1723191900000|2024-08-09 08:25:00|935.4|930.4|935.3|930.3|935.6|930.6|934.5|929.5|49
1723192200000|2024-08-09 08:30:00|935.8|930.8|936.2|931.2|936.9|931.9|935.5|930.5|63
1723192500000|2024-08-09 08:35:00|936.3|931.3|936.5|931.5|937.2|932.2|936.2|931.2|51
1723192800000|2024-08-09 08:40:00|936.6|931.6|936.7|931.7|937.4|932.4|936.6|931.6|60
1723193100000|2024-08-09 08:45:00|936.6|931.6|935.3|930.3|936.8|931.8|935.3|930.3|52
1723193400000|2024-08-09 08:50:00|935.2|930.2|935.7|930.7|935.7|930.7|934.8|929.8|53
1723193700000|2024-08-09 08:55:00|935.9|930.9|936.2|931.2|936.3|931.3|935.3|930.3|49
1723194000000|2024-08-09 09:00:00|936.3|931.3|936.7|931.7|936.9|931.9|936|931|43
1723194300000|2024-08-09 09:05:00|936.5|931.5|935.6|930.6|936.9|931.9|935.1|930.1|48
1723194600000|2024-08-09 09:10:00|935.5|930.5|934.8|929.8|935.5|930.5|934.5|929.5|25
1723194900000|2024-08-09 09:15:00|934.7|929.7|935.3|930.3|935.6|930.6|934.6|929.6|39
1723195200000|2024-08-09 09:20:00|935.4|930.4|936.1|931.1|936.1|931.1|935.4|930.4|26
1723195500000|2024-08-09 09:25:00|935.9|930.9|935.6|930.6|935.9|930.9|935.2|930.2|28
1723195800000|2024-08-09 09:30:00|935.8|930.8|935.5|930.5|936.2|931.2|935.4|930.4|38
1723196100000|2024-08-09 09:35:00|935.4|930.4|935.9|930.9|936|931|935.2|930.2|41
1723196400000|2024-08-09 09:40:00|935.8|930.8|934.8|929.8|935.8|930.8|934.5|929.5|34
1723196700000|2024-08-09 09:45:00|934.7|929.7|934|929|935.1|930.1|932.9|927.9|45
1723197000000|2024-08-09 09:50:00|933.8|928.8|934|929|934.3|929.3|933.6|928.6|29
1723197300000|2024-08-09 09:55:00|934.1|929.1|934.1|929.1|934.3|929.3|933.4|928.4|32
1723197600000|2024-08-09 10:00:00|934|929|933.7|928.7|934.7|929.7|933.4|928.4|45
1723197900000|2024-08-09 10:05:00|933.8|928.8|932.1|927.1|934.1|929.1|932.1|927.1|38
1723198200000|2024-08-09 10:10:00|931.9|926.9|932.5|927.5|932.7|927.7|931.9|926.9|37
1723198500000|2024-08-09 10:15:00|932.4|927.4|932.5|927.5|933|928|931.9|926.9|44
1723198800000|2024-08-09 10:20:00|932.7|927.7|932.1|927.1|932.7|927.7|932|927|30
1723199100000|2024-08-09 10:25:00|932|927|932.2|927.2|932.2|927.2|931.8|926.8|37
1723199400000|2024-08-09 10:30:00|932.1|927.1|932.7|927.7|932.9|927.9|932|927|42
1723199700000|2024-08-09 10:35:00|932.6|927.6|932.8|927.8|933.3|928.3|931.9|926.9|41
1723200000000|2024-08-09 10:40:00|932.9|927.9|933.5|928.5|933.6|928.6|932.7|927.7|29
1723200300000|2024-08-09 10:45:00|933.6|928.6|933.8|928.8|934|929|933.1|928.1|40
1723200600000|2024-08-09 10:50:00|933.9|928.9|933.7|928.7|934.2|929.2|933.1|928.1|47
1723200900000|2024-08-09 10:55:00|933.6|928.6|934.1|929.1|934.2|929.2|933.3|928.3|32
1723201200000|2024-08-09 11:00:00|934|929|934.4|929.4|934.5|929.5|933.9|928.9|35
1723201500000|2024-08-09 11:05:00|934.3|929.3|934.6|929.6|934.7|929.7|933.9|928.9|40
1723201800000|2024-08-09 11:10:00|934.5|929.5|934|929|935.3|930.3|933.9|928.9|43
1723202100000|2024-08-09 11:15:00|933.9|928.9|933.8|928.8|934.6|929.6|933.5|928.5|54
1723202400000|2024-08-09 11:20:00|933.6|928.6|932.3|927.3|933.7|928.7|932.3|927.3|38
1723202700000|2024-08-09 11:25:00|932.4|927.4|933|928|933.1|928.1|932.4|927.4|50
1723203000000|2024-08-09 11:30:00|933.1|928.1|931.7|926.7|933.4|928.4|931.6|926.6|42
1723203300000|2024-08-09 11:35:00|931.6|926.6|930.8|925.8|931.8|926.8|929.4|924.4|53
1723203600000|2024-08-09 11:40:00|931|926|930.8|925.8|931.5|926.5|930.1|925.1|57
1723203900000|2024-08-09 11:45:00|930.7|925.7|930.6|925.6|930.9|925.9|930.2|925.2|72
1723204200000|2024-08-09 11:50:00|930.7|925.7|930.6|925.6|932|927|930.5|925.5|72
1723204500000|2024-08-09 11:55:00|930.5|925.5|930.7|925.7|931|926|930.1|925.1|40
1723204800000|2024-08-09 12:00:00|930.6|925.6|929.6|924.6|930.7|925.7|928.5|923.5|72
1723205100000|2024-08-09 12:05:00|929.8|924.8|929.6|924.6|930.1|925.1|929.2|924.2|62
1723205400000|2024-08-09 12:10:00|929.4|924.4|928.7|923.7|929.5|924.5|928.6|923.6|51
1723205700000|2024-08-09 12:15:00|928.8|923.8|928.6|923.6|929.2|924.2|927.9|922.9|59
1723206000000|2024-08-09 12:20:00|928.2|923.2|927.7|922.7|929.5|924.5|927.6|922.6|84
1723206300000|2024-08-09 12:25:00|927.6|922.6|927.9|922.9|928.4|923.4|927.4|922.4|70
1723206600000|2024-08-09 12:30:00|928.1|923.1|926.8|921.8|929|924|926.8|921.8|118
1723206900000|2024-08-09 12:35:00|927|922|927.8|922.8|929.2|924.2|926.8|921.8|101
1723207200000|2024-08-09 12:40:00|927.9|922.9|928.6|923.6|929.4|924.4|927.8|922.8|84
1723207500000|2024-08-09 12:45:00|928.9|923.9|927|922|929|924|926.2|921.2|72
1723207800000|2024-08-09 12:50:00|927.1|922.1|927.6|922.6|928.4|923.4|927.1|922.1|59
1723208100000|2024-08-09 12:55:00|927.8|922.8|929.1|924.1|929.2|924.2|927.5|922.5|45
1723208400000|2024-08-09 13:00:00|928.9|923.9|928.8|923.8|930.3|925.3|928.5|923.5|143
1723208700000|2024-08-09 13:05:00|928.6|923.6|930.1|925.1|930.8|925.8|928.2|923.2|110
1723209000000|2024-08-09 13:10:00|930.2|925.2|930|925|930.3|925.3|929|924|59
1723209300000|2024-08-09 13:15:00|929.9|924.9|930.9|925.9|931.9|926.9|929.9|924.9|71
1723209600000|2024-08-09 13:20:00|931|926|932.1|927.1|932.2|927.2|930.6|925.6|77
1723209900000|2024-08-09 13:25:00|932.5|927.5|931.8|926.8|932.6|927.6|930.6|925.6|80
1723210200000|2024-08-09 13:30:00|931.9|926.9|929.3|924.3|932.1|927.1|929.3|924.3|141
1723210500000|2024-08-09 13:35:00|929.2|924.2|928.1|923.1|929.7|924.7|927.7|922.7|158
1723210800000|2024-08-09 13:40:00|927.9|922.9|926.3|921.3|928.4|923.4|925.8|920.8|138
1723211100000|2024-08-09 13:45:00|926.2|921.2|925.3|920.3|926.9|921.9|924.6|919.6|178
1723211400000|2024-08-09 13:50:00|925.5|920.5|927.9|922.9|928.2|923.2|925.3|920.3|180
1723211700000|2024-08-09 13:55:00|927.7|922.7|928.1|923.1|928.6|923.6|927.5|922.5|165
1723212000000|2024-08-09 14:00:00|928.2|923.2|930.1|925.1|930.7|925.7|928.1|923.1|126
1723212300000|2024-08-09 14:05:00|930.2|925.2|929.5|924.5|930.6|925.6|929.4|924.4|109
1723212600000|2024-08-09 14:10:00|929.6|924.6|930.6|925.6|931.2|926.2|929.5|924.5|120
1723212900000|2024-08-09 14:15:00|930.5|925.5|930.5|925.5|931.1|926.1|929.8|924.8|122
1723213200000|2024-08-09 14:20:00|930.4|925.4|929|924|930.7|925.7|928.1|923.1|144
1723213500000|2024-08-09 14:25:00|929.1|924.1|929|924|929.3|924.3|928.1|923.1|111
1723213800000|2024-08-09 14:30:00|929.2|924.2|929.8|924.8|930.3|925.3|928.8|923.8|149
1723214100000|2024-08-09 14:35:00|929.9|924.9|931.5|926.5|932.9|927.9|929.5|924.5|160
1723214400000|2024-08-09 14:40:00|931.4|926.4|931.7|926.7|932.5|927.5|931.3|926.3|166
1723214700000|2024-08-09 14:45:00|931.5|926.5|930.8|925.8|932|927|930.7|925.7|132
1723215000000|2024-08-09 14:50:00|930.3|925.3|931.1|926.1|931.6|926.6|929.7|924.7|127
1723215300000|2024-08-09 14:55:00|931|926|930.1|925.1|931.7|926.7|930.1|925.1|110
1723215600000|2024-08-09 15:00:00|929.9|924.9|929.8|924.8|930.6|925.6|929.2|924.2|117
1723215900000|2024-08-09 15:05:00|929.9|924.9|930.4|925.4|931.4|926.4|929.7|924.7|102
1723216200000|2024-08-09 15:10:00|930.5|925.5|930.5|925.5|930.6|925.6|929.3|924.3|99
1723216500000|2024-08-09 15:15:00|930.6|925.6|931.1|926.1|931.9|926.9|930.3|925.3|88
1723216800000|2024-08-09 15:20:00|931|926|931.1|926.1|931.7|926.7|930.6|925.6|94
1723217100000|2024-08-09 15:25:00|931.2|926.2|929.2|924.2|931.4|926.4|929.1|924.1|77
1723217400000|2024-08-09 15:30:00|929.4|924.4|928.5|923.5|929.9|924.9|928.4|923.4|108
1723217700000|2024-08-09 15:35:00|928.6|923.6|928.1|923.1|928.7|923.7|927.9|922.9|65
1723218000000|2024-08-09 15:40:00|928.2|923.2|928.5|923.5|928.9|923.9|927.7|922.7|55
1723218300000|2024-08-09 15:45:00|928.6|923.6|927.9|922.9|928.6|923.6|927.5|922.5|72
1723218600000|2024-08-09 15:50:00|927.8|922.8|928.8|923.8|929|924|927.7|922.7|44
1723218900000|2024-08-09 15:55:00|928.9|923.9|929|924|929.6|924.6|928.3|923.3|73
1723219200000|2024-08-09 16:00:00|929.1|924.1|929.7|924.7|930.2|925.2|929.1|924.1|62
1723219500000|2024-08-09 16:05:00|929.8|924.8|929.5|924.5|929.8|924.8|929.1|924.1|51
1723219800000|2024-08-09 16:10:00|929.4|924.4|928.4|923.4|929.5|924.5|928.2|923.2|49
1723220100000|2024-08-09 16:15:00|928.3|923.3|928.1|923.1|928.5|923.5|927.7|922.7|65
1723220400000|2024-08-09 16:20:00|928.2|923.2|928|923|928.7|923.7|927.9|922.9|35
1723220700000|2024-08-09 16:25:00|927.9|922.9|928.2|923.2|928.3|923.3|927.8|922.8|36
1723221000000|2024-08-09 16:30:00|928|923|927.8|922.8|928.5|923.5|927.7|922.7|38
1723221300000|2024-08-09 16:35:00|927.7|922.7|927.2|922.2|927.8|922.8|926.6|921.6|39
1723221600000|2024-08-09 16:40:00|927.1|922.1|926.7|921.7|927.2|922.2|926.5|921.5|35
1723221900000|2024-08-09 16:45:00|926.8|921.8|926.3|921.3|927|922|926|921|29
1723222200000|2024-08-09 16:50:00|926.2|921.2|925.7|920.7|926.4|921.4|925.6|920.6|29
1723222500000|2024-08-09 16:55:00|925.8|920.8|926.7|921.7|926.8|921.8|925.3|920.3|56
1723222800000|2024-08-09 17:00:00|926.6|921.6|927.7|922.7|928|923|926.5|921.5|66
1723223100000|2024-08-09 17:05:00|927.8|922.8|927.3|922.3|927.8|922.8|927|922|38
1723223400000|2024-08-09 17:10:00|927.4|922.4|927.6|922.6|927.8|922.8|927.2|922.2|27
1723223700000|2024-08-09 17:15:00|927.7|922.7|927.8|922.8|928|923|927.5|922.5|48
1723224000000|2024-08-09 17:20:00|927.9|922.9|927.8|922.8|928.2|923.2|927.8|922.8|42
1723224300000|2024-08-09 17:25:00|927.9|922.9|928.5|923.5|928.6|923.6|927.6|922.6|43
1723224600000|2024-08-09 17:30:00|928.6|923.6|928.9|923.9|929|924|928.6|923.6|25
1723224900000|2024-08-09 17:35:00|928.8|923.8|928.5|923.5|928.9|923.9|928.2|923.2|50
1723225200000|2024-08-09 17:40:00|928.4|923.4|927.7|922.7|928.5|923.5|927.6|922.6|32
1723225500000|2024-08-09 17:45:00|927.6|922.6|927.7|922.7|927.7|922.7|927.1|922.1|31
1723225800000|2024-08-09 17:50:00|927.6|922.6|926.6|921.6|927.6|922.6|926.4|921.4|35
1723226100000|2024-08-09 17:55:00|926.5|921.5|926.6|921.6|926.8|921.8|926.4|921.4|35
1723226400000|2024-08-09 18:00:00|926.5|921.5|926.6|921.6|926.7|921.7|926.4|921.4|27
1723226700000|2024-08-09 18:05:00|926.5|921.5|926.4|921.4|926.7|921.7|925.9|920.9|30
1723227000000|2024-08-09 18:10:00|926.3|921.3|926|921|926.5|921.5|925.8|920.8|53
1723227300000|2024-08-09 18:15:00|926.1|921.1|925.7|920.7|926.1|921.1|925.4|920.4|38
1723227600000|2024-08-09 18:20:00|925.9|920.9|925.9|920.9|926|921|925.5|920.5|26
1723227900000|2024-08-09 18:25:00|925.8|920.8|925.5|920.5|925.9|920.9|925.4|920.4|26
1723228200000|2024-08-09 18:30:00|925.6|920.6|925.2|920.2|925.7|920.7|925.1|920.1|29
1723228500000|2024-08-09 18:35:00|925.1|920.1|925.6|920.6|925.7|920.7|924.7|919.7|34
1723228800000|2024-08-09 18:40:00|925.7|920.7|926|921|926|921|925.6|920.6|26
1723229100000|2024-08-09 18:45:00|926.2|921.2|925.8|920.8|926.4|921.4|925.8|920.8|29
1723229400000|2024-08-09 18:50:00|925.9|920.9|925.6|920.6|925.9|920.9|925.5|920.5|14
1723229700000|2024-08-09 18:55:00|925.7|920.7|925.8|920.8|925.9|920.9|925.4|920.4|21
1723230000000|2024-08-09 19:00:00|925.9|920.9|925.6|920.6|926|921|925.4|920.4|31
1723230300000|2024-08-09 19:05:00|925.5|920.5|925.4|920.4|925.6|920.6|925.2|920.2|33
1723230600000|2024-08-09 19:10:00|925.3|920.3|925.5|920.5|925.8|920.8|925.3|920.3|18
1723230900000|2024-08-09 19:15:00|925.6|920.6|926|921|926.1|921.1|925.6|920.6|23
1723231200000|2024-08-09 19:20:00|925.9|920.9|925.1|920.1|925.9|920.9|925|920|16
1723231500000|2024-08-09 19:25:00|925.2|920.2|925|920|925.2|920.2|925|920|11
1723231800000|2024-08-09 19:30:00|925.2|920.2|925.5|920.5|925.6|920.6|925.2|920.2|23
1723232100000|2024-08-09 19:35:00|925.6|920.6|926.1|921.1|926.1|921.1|925.5|920.5|31
1723232400000|2024-08-09 19:40:00|926.3|921.3|926.9|921.9|927|922|926.2|921.2|31
1723232700000|2024-08-09 19:45:00|926.8|921.8|927|922|927|922|926.7|921.7|22
1723233000000|2024-08-09 19:50:00|927.1|922.1|926.8|921.8|927.1|922.1|926.6|921.6|30
1723233300000|2024-08-09 19:55:00|926.7|921.7|927.3|922.3|927.5|922.5|926.7|921.7|30
1723233600000|2024-08-09 20:00:00|927.4|922.4|927.7|922.7|927.9|922.9|927.4|922.4|19
1723233900000|2024-08-09 20:05:00|927.5|922.5|926.9|921.9|927.6|922.6|926.9|921.9|19
1723234200000|2024-08-09 20:10:00|927|922|928.2|923.2|928.2|923.2|926.9|921.9|13
1723234500000|2024-08-09 20:15:00|928.1|923.1|927.9|922.9|928.2|923.2|927.8|922.8|20
1723234800000|2024-08-09 20:20:00|928|923|927.8|922.8|928|923|927.7|922.7|18
1723235100000|2024-08-09 20:25:00|927.7|922.7|928|923|928|923|927.5|922.5|15
1723235400000|2024-08-09 20:30:00|927.8|922.8|928.5|923.5|928.5|923.5|927.8|922.8|9
1723235700000|2024-08-09 20:35:00|928.4|923.4|928.5|923.5|928.6|923.6|928|923|12
1723236000000|2024-08-09 20:40:00|928.4|923.4|928.3|923.3|928.6|923.6|928.2|923.2|7
1723236300000|2024-08-09 20:45:00|928.5|923.5|928.5|923.5|928.8|923.8|928.2|923.2|22
1723236600000|2024-08-09 20:50:00|928.4|923.4|928.9|923.9|928.9|923.9|928.3|923.3|19
1723236900000|2024-08-09 20:55:00|929|924|928.2|923.2|929|924|928|923|20
1723413600000|2024-08-11 22:00:00|928.1|923.1|929.1|924.1|929.7|924.7|928.1|923.1|18
1723413900000|2024-08-11 22:05:00|929.2|924.2|930.3|925.3|930.3|925.3|929.2|924.2|17
1723414200000|2024-08-11 22:10:00|930.4|925.4|929.9|924.9|931|926|929.9|924.9|49
1723414500000|2024-08-11 22:15:00|929.8|924.8|929.7|924.7|930.1|925.1|929.7|924.7|19
1723414800000|2024-08-11 22:20:00|929.5|924.5|928.7|923.7|929.7|924.7|928.6|923.6|18
1723415100000|2024-08-11 22:25:00|928.8|923.8|928.6|923.6|928.9|923.9|928.5|923.5|20
1723415400000|2024-08-11 22:30:00|928.5|923.5|928.5|923.5|928.6|923.6|928.2|923.2|16
1723415700000|2024-08-11 22:35:00|928.4|923.4|928.5|923.5|929|924|928.3|923.3|17
1723416000000|2024-08-11 22:40:00|928.3|923.3|928.7|923.7|929.2|924.2|928|923|50
1723416300000|2024-08-11 22:45:00|928.8|923.8|928.1|923.1|929.1|924.1|928.1|923.1|30
1723416600000|2024-08-11 22:50:00|928.2|923.2|928.4|923.4|928.5|923.5|928.1|923.1|16
1723416900000|2024-08-11 22:55:00|928.5|923.5|928.3|923.3|928.5|923.5|928.2|923.2|9
1723417200000|2024-08-11 23:00:00|928.2|923.2|927.8|922.8|928.2|923.2|927.8|922.8|16
1723417500000|2024-08-11 23:05:00|927.7|922.7|927.9|922.9|928.1|923.1|927.7|922.7|8
1723417800000|2024-08-11 23:10:00|927.7|922.7|927.3|922.3|927.7|922.7|927.2|922.2|11
1723418100000|2024-08-11 23:15:00|927.4|922.4|927.2|922.2|927.5|922.5|927|922|20
1723418400000|2024-08-11 23:20:00|927.3|922.3|926.9|921.9|927.3|922.3|926.9|921.9|11
1723418700000|2024-08-11 23:25:00|926.8|921.8|926.4|921.4|927.1|922.1|926.4|921.4|22
1723419000000|2024-08-11 23:30:00|926.5|921.5|926.7|921.7|926.7|921.7|926.2|921.2|13
1723419300000|2024-08-11 23:35:00|926.8|921.8|926.3|921.3|926.8|921.8|926.3|921.3|13
1723419600000|2024-08-11 23:40:00|926.2|921.2|926.2|921.2|926.3|921.3|925.9|920.9|14
1723419900000|2024-08-11 23:45:00|926.3|921.3|926.6|921.6|926.8|921.8|926.3|921.3|19
1723420200000|2024-08-11 23:50:00|926.7|921.7|926.9|921.9|927.2|922.2|926.7|921.7|11
1723420500000|2024-08-11 23:55:00|927|922|926.7|921.7|927.1|922.1|926.7|921.7|11
1723420800000|2024-08-12 00:00:00|926.8|921.8|926.2|921.2|926.8|921.8|926.1|921.1|32
1723421100000|2024-08-12 00:05:00|926.1|921.1|927.1|922.1|927.2|922.2|926|921|25
1723421400000|2024-08-12 00:10:00|927.2|922.2|927.6|922.6|927.9|922.9|927.2|922.2|17
1723421700000|2024-08-12 00:15:00|927.7|922.7|928.3|923.3|928.4|923.4|927.7|922.7|16
1723422000000|2024-08-12 00:20:00|928.4|923.4|928.2|923.2|928.5|923.5|928.1|923.1|15
1723422300000|2024-08-12 00:25:00|928.3|923.3|928.2|923.2|928.5|923.5|928|923|21
1723422600000|2024-08-12 00:30:00|928.3|923.3|928.2|923.2|928.7|923.7|928.2|923.2|17
1723422900000|2024-08-12 00:35:00|928.3|923.3|927.6|922.6|928.3|923.3|927.6|922.6|15
1723423200000|2024-08-12 00:40:00|927.5|922.5|927.7|922.7|927.9|922.9|927.4|922.4|16
1723423500000|2024-08-12 00:45:00|927.6|922.6|928.1|923.1|928.4|923.4|927.6|922.6|34
1723423800000|2024-08-12 00:50:00|928.2|923.2|929.1|924.1|929.3|924.3|928.1|923.1|30
1723424100000|2024-08-12 00:55:00|929|924|928.2|923.2|929.1|924.1|928.2|923.2|17
1723424400000|2024-08-12 01:00:00|928.1|923.1|927.9|922.9|928.6|923.6|927.5|922.5|83
1723424700000|2024-08-12 01:05:00|927.7|922.7|927.4|922.4|928|923|926.8|921.8|48
1723425000000|2024-08-12 01:10:00|927.5|922.5|927.3|922.3|928.1|923.1|927.2|922.2|43
1723425300000|2024-08-12 01:15:00|927.2|922.2|927.7|922.7|927.9|922.9|927.1|922.1|27
1723425600000|2024-08-12 01:20:00|927.8|922.8|929.5|924.5|929.5|924.5|927.8|922.8|45
1723425900000|2024-08-12 01:25:00|929.6|924.6|929.2|924.2|929.9|924.9|929.1|924.1|39
1723426200000|2024-08-12 01:30:00|929.3|924.3|928.2|923.2|929.6|924.6|928.2|923.2|37
1723426500000|2024-08-12 01:35:00|928.1|923.1|927.8|922.8|928.3|923.3|927.7|922.7|35
1723426800000|2024-08-12 01:40:00|927.7|922.7|927.3|922.3|928.2|923.2|927.2|922.2|40
1723427100000|2024-08-12 01:45:00|927.2|922.2|926.5|921.5|927.2|922.2|926.3|921.3|46
1723427400000|2024-08-12 01:50:00|926.6|921.6|927.1|922.1|927.3|922.3|926.6|921.6|46
1723427700000|2024-08-12 01:55:00|927.2|922.2|926.7|921.7|927.5|922.5|926.4|921.4|46
1723428000000|2024-08-12 02:00:00|926.6|921.6|926.8|921.8|927.3|922.3|926.4|921.4|47
1723428300000|2024-08-12 02:05:00|926.9|921.9|926.4|921.4|926.9|921.9|926.1|921.1|30
1723428600000|2024-08-12 02:10:00|926.5|921.5|927.1|922.1|927.2|922.2|926.4|921.4|27
1723428900000|2024-08-12 02:15:00|927.2|922.2|927.3|922.3|927.4|922.4|927|922|18
1723429200000|2024-08-12 02:20:00|927.2|922.2|926.9|921.9|927.5|922.5|926.9|921.9|21
1723429500000|2024-08-12 02:25:00|926.8|921.8|927.2|922.2|927.2|922.2|926.8|921.8|11
1723429800000|2024-08-12 02:30:00|927.3|922.3|926.9|921.9|927.3|922.3|926.6|921.6|29
1723430100000|2024-08-12 02:35:00|926.8|921.8|926.7|921.7|927.1|922.1|926.4|921.4|29
1723430400000|2024-08-12 02:40:00|926.8|921.8|926.5|921.5|926.8|921.8|926.4|921.4|25
1723430700000|2024-08-12 02:45:00|926.6|921.6|927|922|927.1|922.1|926.6|921.6|18
1723431000000|2024-08-12 02:50:00|927.1|922.1|927.3|922.3|927.5|922.5|927|922|18
1723431300000|2024-08-12 02:55:00|927.2|922.2|927.1|922.1|927.6|922.6|927.1|922.1|24
1723431600000|2024-08-12 03:00:00|927|922|927.2|922.2|927.2|922.2|926.8|921.8|25
1723431900000|2024-08-12 03:05:00|927.1|922.1|927|922|927.4|922.4|927|922|21
1723432200000|2024-08-12 03:10:00|926.9|921.9|926.6|921.6|927.1|922.1|926.6|921.6|15
1723432500000|2024-08-12 03:15:00|926.7|921.7|926.4|921.4|926.7|921.7|926.3|921.3|12
1723432800000|2024-08-12 03:20:00|926.5|921.5|926.6|921.6|926.6|921.6|926.2|921.2|13
1723433100000|2024-08-12 03:25:00|926.5|921.5|926.6|921.6|927|922|926.5|921.5|16
1723433400000|2024-08-12 03:30:00|926.4|921.4|925.3|920.3|926.4|921.4|925.3|920.3|17
1723433700000|2024-08-12 03:35:00|925.2|920.2|924.3|919.3|925.4|920.4|923.6|918.6|37
1723434000000|2024-08-12 03:40:00|924.2|919.2|924.2|919.2|924.5|919.5|924.1|919.1|13
1723434300000|2024-08-12 03:45:00|924.1|919.1|924.1|919.1|924.1|919.1|923.8|918.8|7
1723434600000|2024-08-12 03:50:00|924.2|919.2|924.4|919.4|924.7|919.7|924.2|919.2|8
1723434900000|2024-08-12 03:55:00|924.3|919.3|924.4|919.4|924.6|919.6|924.2|919.2|18
1723435200000|2024-08-12 04:00:00|924.6|919.6|924.9|919.9|925.1|920.1|924.5|919.5|11
1723435500000|2024-08-12 04:05:00|925|920|924.9|919.9|925.1|920.1|924.8|919.8|9
1723435800000|2024-08-12 04:10:00|925|920|925|920|925|920|924.7|919.7|13
1723436100000|2024-08-12 04:15:00|924.9|919.9|924.7|919.7|924.9|919.9|924.4|919.4|9
1723436400000|2024-08-12 04:20:00|924.6|919.6|925|920|925|920|924.6|919.6|5
1723436700000|2024-08-12 04:25:00|925.1|920.1|925.2|920.2|925.2|920.2|925.1|920.1|6
1723437000000|2024-08-12 04:30:00|925.8|920.8|926|921|926.4|921.4|925.8|920.8|26
1723437300000|2024-08-12 04:35:00|926.1|921.1|926.3|921.3|926.5|921.5|926|921|16
1723437600000|2024-08-12 04:40:00|926.4|921.4|926.7|921.7|926.9|921.9|926.4|921.4|16
1723437900000|2024-08-12 04:45:00|926.6|921.6|927.2|922.2|927.2|922.2|926.6|921.6|11
1723438200000|2024-08-12 04:50:00|927.1|922.1|927.6|922.6|927.7|922.7|927.1|922.1|23
1723438500000|2024-08-12 04:55:00|927.7|922.7|927.8|922.8|928|923|927.7|922.7|14
1723438800000|2024-08-12 05:00:00|927.9|922.9|928.9|923.9|928.9|923.9|927.9|922.9|19
1723439100000|2024-08-12 05:05:00|929.2|924.2|929|924|929.3|924.3|928.9|923.9|27
1723439400000|2024-08-12 05:10:00|928.9|923.9|928.3|923.3|929|924|928.3|923.3|23
1723439700000|2024-08-12 05:15:00|928.4|923.4|928.7|923.7|928.7|923.7|928.1|923.1|19
1723440000000|2024-08-12 05:20:00|928.8|923.8|928.4|923.4|928.9|923.9|928.2|923.2|14
1723440300000|2024-08-12 05:25:00|928.6|923.6|929.7|924.7|929.7|924.7|928.6|923.6|14
1723440600000|2024-08-12 05:30:00|929.8|924.8|929.5|924.5|930.2|925.2|929|924|56
1723440900000|2024-08-12 05:35:00|929.6|924.6|930.1|925.1|930.2|925.2|929.5|924.5|30
1723441200000|2024-08-12 05:40:00|930|925|930|925|930.4|925.4|929.8|924.8|28
1723441500000|2024-08-12 05:45:00|930.1|925.1|929.5|924.5|930.3|925.3|929.3|924.3|41
1723441800000|2024-08-12 05:50:00|929.6|924.6|930.7|925.7|930.8|925.8|929.5|924.5|64
1723442100000|2024-08-12 05:55:00|930.5|925.5|930.6|925.6|930.9|925.9|930.1|925.1|44
1723442400000|2024-08-12 06:00:00|930.7|925.7|930.7|925.7|931.2|926.2|930.5|925.5|47
1723442700000|2024-08-12 06:05:00|930.8|925.8|932.1|927.1|932.7|927.7|930.7|925.7|63
1723443000000|2024-08-12 06:10:00|931.9|926.9|932.2|927.2|932.8|927.8|931.6|926.6|40
1723443300000|2024-08-12 06:15:00|932.1|927.1|931.2|926.2|932.1|927.1|930.7|925.7|38
1723443600000|2024-08-12 06:20:00|931.3|926.3|931.8|926.8|932|927|930.9|925.9|38
1723443900000|2024-08-12 06:25:00|931.5|926.5|932|927|932.4|927.4|931.4|926.4|39
1723444200000|2024-08-12 06:30:00|932.1|927.1|933.7|928.7|934.1|929.1|932.1|927.1|72
1723444500000|2024-08-12 06:35:00|933.6|928.6|933.8|928.8|934|929|933.3|928.3|38
1723444800000|2024-08-12 06:40:00|933.6|928.6|933.9|928.9|934.3|929.3|933.6|928.6|33
1723445100000|2024-08-12 06:45:00|934|929|934.8|929.8|934.9|929.9|933.8|928.8|53
1723445400000|2024-08-12 06:50:00|934.9|929.9|935.8|930.8|936.8|931.8|934.3|929.3|39
1723445700000|2024-08-12 06:55:00|936.1|931.1|935.8|930.8|936.6|931.6|935.8|930.8|29
1723446000000|2024-08-12 07:00:00|935.9|930.9|935.2|930.2|935.9|930.9|935.2|930.2|42
1723446300000|2024-08-12 07:05:00|935.1|930.1|935.9|930.9|935.9|930.9|935.1|930.1|33
1723446600000|2024-08-12 07:10:00|936|931|935.8|930.8|936.3|931.3|935.7|930.7|35
1723446900000|2024-08-12 07:15:00|936|931|935.1|930.1|936|931|934.8|929.8|36
1723447200000|2024-08-12 07:20:00|935.2|930.2|935.4|930.4|935.6|930.6|935|930|29
1723447500000|2024-08-12 07:25:00|935.5|930.5|936.2|931.2|936.4|931.4|935.3|930.3|26
1723447800000|2024-08-12 07:30:00|936.3|931.3|937.1|932.1|937.4|932.4|936.2|931.2|25
1723448100000|2024-08-12 07:35:00|937|932|938.3|933.3|938.3|933.3|937|932|30
1723448400000|2024-08-12 07:40:00|938.5|933.5|937.4|932.4|938.7|933.7|937.2|932.2|43
1723448700000|2024-08-12 07:45:00|937.5|932.5|939|934|939.4|934.4|937.5|932.5|31
1723449000000|2024-08-12 07:50:00|939.1|934.1|940|935|940.2|935.2|939.1|934.1|37
1723449300000|2024-08-12 07:55:00|940.1|935.1|940.8|935.8|940.8|935.8|939.8|934.8|42
1723449600000|2024-08-12 08:00:00|940.9|935.9|941|936|942|937|940.8|935.8|54
1723449900000|2024-08-12 08:05:00|940.8|935.8|941.3|936.3|941.5|936.5|940.2|935.2|53
1723450200000|2024-08-12 08:10:00|941.2|936.2|941|936|941.5|936.5|940.1|935.1|40
1723450500000|2024-08-12 08:15:00|940.9|935.9|940.5|935.5|940.9|935.9|940.1|935.1|32
1723450800000|2024-08-12 08:20:00|940.6|935.6|941.3|936.3|941.3|936.3|940.1|935.1|28
1723451100000|2024-08-12 08:25:00|941.4|936.4|940.5|935.5|941.9|936.9|940.5|935.5|43
1723451400000|2024-08-12 08:30:00|940.6|935.6|940.3|935.3|941.1|936.1|939.5|934.5|47
1723451700000|2024-08-12 08:35:00|940.2|935.2|942|937|942.1|937.1|940|935|40
1723452000000|2024-08-12 08:40:00|942.2|937.2|941.4|936.4|942.2|937.2|941.4|936.4|40
1723452300000|2024-08-12 08:45:00|941.5|936.5|944.3|939.3|944.4|939.4|941.4|936.4|33
1723452600000|2024-08-12 08:50:00|944.4|939.4|944.7|939.7|945|940|944.3|939.3|38
1723452900000|2024-08-12 08:55:00|944.6|939.6|943|938|944.8|939.8|942.8|937.8|46
1723453200000|2024-08-12 09:00:00|943.1|938.1|943.6|938.6|944.3|939.3|943.1|938.1|49
1723453500000|2024-08-12 09:05:00|943.7|938.7|942.6|937.6|944.2|939.2|942.5|937.5|35
1723453800000|2024-08-12 09:10:00|942.5|937.5|942.8|937.8|943|938|942|937|36
1723454100000|2024-08-12 09:15:00|942.5|937.5|942.9|937.9|943.3|938.3|942.5|937.5|25
1723454400000|2024-08-12 09:20:00|942.8|937.8|942.9|937.9|942.9|937.9|942.2|937.2|37
1723454700000|2024-08-12 09:25:00|942.8|937.8|942.5|937.5|943.3|938.3|942.2|937.2|27
1723455000000|2024-08-12 09:30:00|942.7|937.7|942.6|937.6|943.5|938.5|942.4|937.4|26
1723455300000|2024-08-12 09:35:00|942.7|937.7|942.3|937.3|942.7|937.7|941.3|936.3|27
1723455600000|2024-08-12 09:40:00|942.4|937.4|941.7|936.7|942.8|937.8|941.6|936.6|22
1723455900000|2024-08-12 09:45:00|941.5|936.5|941.6|936.6|941.7|936.7|941|936|29
1723456200000|2024-08-12 09:50:00|941.5|936.5|941.3|936.3|941.6|936.6|941.2|936.2|21
1723456500000|2024-08-12 09:55:00|941.4|936.4|941.5|936.5|942|937|940.9|935.9|24
1723456800000|2024-08-12 10:00:00|941.6|936.6|940.7|935.7|941.8|936.8|940.7|935.7|31
1723457100000|2024-08-12 10:05:00|940.8|935.8|941|936|941.7|936.7|940.8|935.8|27
1723457400000|2024-08-12 10:10:00|940.9|935.9|941.6|936.6|941.6|936.6|940.8|935.8|24
1723457700000|2024-08-12 10:15:00|941.4|936.4|942|937|942|937|941.2|936.2|24
1723458000000|2024-08-12 10:20:00|942.3|937.3|941.1|936.1|942.7|937.7|941.1|936.1|34
1723458300000|2024-08-12 10:25:00|941.2|936.2|940.1|935.1|941.2|936.2|940|935|22
1723458600000|2024-08-12 10:30:00|940|935|939.5|934.5|940.1|935.1|939.5|934.5|47
1723458900000|2024-08-12 10:35:00|939.7|934.7|940.7|935.7|940.7|935.7|939.5|934.5|32
1723459200000|2024-08-12 10:40:00|940.9|935.9|941.3|936.3|941.4|936.4|940.6|935.6|26
1723459500000|2024-08-12 10:45:00|941.1|936.1|941.6|936.6|941.9|936.9|941|936|22
1723459800000|2024-08-12 10:50:00|941.7|936.7|940.7|935.7|941.7|936.7|940.4|935.4|39
1723460100000|2024-08-12 10:55:00|940.6|935.6|940.7|935.7|941|936|940.2|935.2|29
1723460400000|2024-08-12 11:00:00|940.8|935.8|940.8|935.8|941.6|936.6|940.7|935.7|31
1723460700000|2024-08-12 11:05:00|941.1|936.1|940.8|935.8|941.1|936.1|940.5|935.5|18
1723461000000|2024-08-12 11:10:00|940.7|935.7|941|936|941.2|936.2|940.6|935.6|39
1723461300000|2024-08-12 11:15:00|941.1|936.1|941.1|936.1|941.9|936.9|940.3|935.3|44
1723461600000|2024-08-12 11:20:00|941.2|936.2|939.4|934.4|941.2|936.2|939.4|934.4|36
1723461900000|2024-08-12 11:25:00|939.5|934.5|939.3|934.3|940.2|935.2|939.1|934.1|22
1723462200000|2024-08-12 11:30:00|939.2|934.2|939.1|934.1|939.4|934.4|938.8|933.8|57
1723462500000|2024-08-12 11:35:00|939.2|934.2|937.9|932.9|939.5|934.5|937.9|932.9|37
1723462800000|2024-08-12 11:40:00|937.7|932.7|938.6|933.6|938.8|933.8|937.7|932.7|38
1723463100000|2024-08-12 11:45:00|938.5|933.5|939.5|934.5|939.5|934.5|938.4|933.4|27
1723463400000|2024-08-12 11:50:00|939.4|934.4|939.3|934.3|939.8|934.8|939.1|934.1|34
1723463700000|2024-08-12 11:55:00|939.2|934.2|939.2|934.2|939.8|934.8|938.9|933.9|27
1723464000000|2024-08-12 12:00:00|939.3|934.3|941.6|936.6|941.7|936.7|939.1|934.1|57
1723464300000|2024-08-12 12:05:00|941.4|936.4|941.7|936.7|942.2|937.2|941.3|936.3|48
1723464600000|2024-08-12 12:10:00|941.6|936.6|941|936|941.7|936.7|940.3|935.3|68
1723464900000|2024-08-12 12:15:00|941.2|936.2|942.6|937.6|942.8|937.8|941.2|936.2|50
1723465200000|2024-08-12 12:20:00|942.3|937.3|942.3|937.3|942.7|937.7|941.6|936.6|73
1723465500000|2024-08-12 12:25:00|942.2|937.2|942|937|942.4|937.4|941.7|936.7|54
1723465800000|2024-08-12 12:30:00|942.1|937.1|941.3|936.3|942.4|937.4|940.8|935.8|73
1723466100000|2024-08-12 12:35:00|941.4|936.4|941.3|936.3|941.7|936.7|941|936|55
1723466400000|2024-08-12 12:40:00|941.2|936.2|941.7|936.7|942.1|937.1|940.9|935.9|44
1723466700000|2024-08-12 12:45:00|941.6|936.6|941.4|936.4|941.9|936.9|940.7|935.7|65
1723467000000|2024-08-12 12:50:00|941.6|936.6|942|937|942.3|937.3|941.4|936.4|51
1723467300000|2024-08-12 12:55:00|941.9|936.9|942.9|937.9|943.1|938.1|941.6|936.6|62
1723467600000|2024-08-12 13:00:00|943|938|940.5|935.5|943|938|940.4|935.4|135
1723467900000|2024-08-12 13:05:00|940.6|935.6|942.9|937.9|943.2|938.2|940.6|935.6|111
1723468200000|2024-08-12 13:10:00|943.1|938.1|945.1|940.1|945.8|940.8|943|938|84
1723468500000|2024-08-12 13:15:00|945.3|940.3|947.5|942.5|948.4|943.4|945.2|940.2|88
1723468800000|2024-08-12 13:20:00|947.6|942.6|946.2|941.2|947.6|942.6|946.2|941.2|81
1723469100000|2024-08-12 13:25:00|946.4|941.4|947|942|947.7|942.7|946.1|941.1|63
1723469400000|2024-08-12 13:30:00|947.1|942.1|951.1|946.1|951.1|946.1|946.9|941.9|143
1723469700000|2024-08-12 13:35:00|951.4|946.4|949.4|944.4|951.6|946.6|949.3|944.3|157
1723470000000|2024-08-12 13:40:00|949.5|944.5|947.3|942.3|950.5|945.5|947|942|151
1723470300000|2024-08-12 13:45:00|947.4|942.4|947.5|942.5|949.5|944.5|947.3|942.3|174
1723470600000|2024-08-12 13:50:00|947.6|942.6|947.1|942.1|948.9|943.9|946.9|941.9|105
1723470900000|2024-08-12 13:55:00|947|942|946.2|941.2|947.2|942.2|945.4|940.4|108
1723471200000|2024-08-12 14:00:00|946.4|941.4|945|940|946.5|941.5|944.7|939.7|144
1723471500000|2024-08-12 14:05:00|944.9|939.9|944.1|939.1|945.4|940.4|944.1|939.1|133
1723471800000|2024-08-12 14:10:00|944.2|939.2|944.2|939.2|944.5|939.5|943.3|938.3|123
1723472100000|2024-08-12 14:15:00|944.1|939.1|943.7|938.7|944.1|939.1|942.5|937.5|109
1723472400000|2024-08-12 14:20:00|943.9|938.9|944.3|939.3|944.6|939.6|942.6|937.6|105
1723472700000|2024-08-12 14:25:00|944.2|939.2|945.2|940.2|946.1|941.1|944.1|939.1|91
1723473000000|2024-08-12 14:30:00|945.3|940.3|945.9|940.9|946.5|941.5|945.3|940.3|79
1723473300000|2024-08-12 14:35:00|946|941|945.5|940.5|946.8|941.8|945.1|940.1|98
1723473600000|2024-08-12 14:40:00|945.6|940.6|945.6|940.6|946.9|941.9|945.5|940.5|82
1723473900000|2024-08-12 14:45:00|945.7|940.7|947.3|942.3|947.3|942.3|945.2|940.2|89
1723474200000|2024-08-12 14:50:00|947.4|942.4|948.1|943.1|948.4|943.4|947.1|942.1|105
1723474500000|2024-08-12 14:55:00|948|943|948.7|943.7|948.9|943.9|947.5|942.5|77
1723474800000|2024-08-12 15:00:00|948.6|943.6|951.7|946.7|951.8|946.8|948.6|943.6|79
1723475100000|2024-08-12 15:05:00|951.6|946.6|952.6|947.6|952.6|947.6|951|946|74
1723475400000|2024-08-12 15:10:00|952.7|947.7|950.6|945.6|952.8|947.8|950.5|945.5|57
1723475700000|2024-08-12 15:15:00|950.4|945.4|949|944|950.6|945.6|949|944|95
1723476000000|2024-08-12 15:20:00|948.8|943.8|946|941|948.8|943.8|946|941|111
1723476300000|2024-08-12 15:25:00|945.8|940.8|946.9|941.9|948.4|943.4|945.7|940.7|119
1723476600000|2024-08-12 15:30:00|946.6|941.6|945|940|947|942|944.9|939.9|83
1723476900000|2024-08-12 15:35:00|944.9|939.9|942.6|937.6|944.9|939.9|942.6|937.6|91
1723477200000|2024-08-12 15:40:00|942.8|937.8|944.1|939.1|944.1|939.1|942.4|937.4|86
1723477500000|2024-08-12 15:45:00|944|939|944.2|939.2|944.3|939.3|942.9|937.9|94
1723477800000|2024-08-12 15:50:00|944.5|939.5|945.1|940.1|945.9|940.9|944.3|939.3|72
1723478100000|2024-08-12 15:55:00|945|940|945.4|940.4|945.5|940.5|944.9|939.9|52
1723478400000|2024-08-12 16:00:00|945.3|940.3|943.9|938.9|945.3|940.3|943.7|938.7|62
1723478700000|2024-08-12 16:05:00|943.8|938.8|942.4|937.4|944.1|939.1|942.2|937.2|65
1723479000000|2024-08-12 16:10:00|942.5|937.5|942.1|937.1|942.7|937.7|941.4|936.4|51
1723479300000|2024-08-12 16:15:00|942.2|937.2|944.9|939.9|944.9|939.9|942.2|937.2|52
1723479600000|2024-08-12 16:20:00|945|940|944.7|939.7|945|940|943.9|938.9|51
1723479900000|2024-08-12 16:25:00|944.6|939.6|944.7|939.7|945.3|940.3|944.6|939.6|28
1723480200000|2024-08-12 16:30:00|944.9|939.9|944.8|939.8|945.3|940.3|944.5|939.5|48
1723480500000|2024-08-12 16:35:00|944.7|939.7|944.5|939.5|944.7|939.7|943.8|938.8|42
1723480800000|2024-08-12 16:40:00|944.6|939.6|944.6|939.6|944.7|939.7|944.1|939.1|33
1723481100000|2024-08-12 16:45:00|944.7|939.7|945.4|940.4|945.9|940.9|944.7|939.7|50
1723481400000|2024-08-12 16:50:00|945.3|940.3|946.1|941.1|946.5|941.5|945.1|940.1|48
1723481700000|2024-08-12 16:55:00|946.2|941.2|943.2|938.2|946.4|941.4|943.1|938.1|119
1723482000000|2024-08-12 17:00:00|943|938|943.5|938.5|944.4|939.4|941.9|936.9|125
1723482300000|2024-08-12 17:05:00|943.6|938.6|942.7|937.7|943.6|938.6|942.2|937.2|45
1723482600000|2024-08-12 17:10:00|942.6|937.6|943.3|938.3|943.5|938.5|942.6|937.6|37
1723482900000|2024-08-12 17:15:00|942.9|937.9|943.2|938.2|943.3|938.3|942.5|937.5|27
1723483200000|2024-08-12 17:20:00|943|938|943|938|943|938|942.1|937.1|35
1723483500000|2024-08-12 17:25:00|943.1|938.1|945.9|940.9|945.9|940.9|943.1|938.1|45
1723483800000|2024-08-12 17:30:00|945.8|940.8|944.5|939.5|945.9|940.9|943.4|938.4|44
1723484100000|2024-08-12 17:35:00|944.6|939.6|944.6|939.6|944.7|939.7|944|939|26
1723484400000|2024-08-12 17:40:00|944.5|939.5|945.4|940.4|945.7|940.7|944.4|939.4|40
1723484700000|2024-08-12 17:45:00|945.5|940.5|945.6|940.6|945.8|940.8|944.8|939.8|35
1723485000000|2024-08-12 17:50:00|945.5|940.5|945.1|940.1|945.8|940.8|944.9|939.9|38
1723485300000|2024-08-12 17:55:00|945.2|940.2|945.2|940.2|945.2|940.2|944.7|939.7|34
1723485600000|2024-08-12 18:00:00|945.1|940.1|945.5|940.5|945.7|940.7|945.1|940.1|32
1723485900000|2024-08-12 18:05:00|945.4|940.4|946.6|941.6|946.6|941.6|945.3|940.3|33
1723486200000|2024-08-12 18:10:00|946.7|941.7|946|941|946.8|941.8|945.9|940.9|31
1723486500000|2024-08-12 18:15:00|946.1|941.1|945.3|940.3|946.2|941.2|945.3|940.3|30
1723486800000|2024-08-12 18:20:00|945.2|940.2|945.4|940.4|945.7|940.7|945|940|33
1723487100000|2024-08-12 18:25:00|945.3|940.3|944.7|939.7|945.8|940.8|944.7|939.7|28
1723487400000|2024-08-12 18:30:00|944.6|939.6|945.2|940.2|945.3|940.3|944.6|939.6|46
1723487700000|2024-08-12 18:35:00|945.1|940.1|945.3|940.3|945.5|940.5|944.5|939.5|44
1723488000000|2024-08-12 18:40:00|945.4|940.4|945.7|940.7|945.9|940.9|945.1|940.1|42
1723488300000|2024-08-12 18:45:00|945.8|940.8|945.6|940.6|945.9|940.9|945.5|940.5|9
1723488600000|2024-08-12 18:50:00|945.5|940.5|945.6|940.6|945.8|940.8|945.5|940.5|20
1723488900000|2024-08-12 18:55:00|945.7|940.7|945.4|940.4|945.7|940.7|945.3|940.3|12
1723489200000|2024-08-12 19:00:00|945.6|940.6|945.5|940.5|945.7|940.7|945.3|940.3|24
1723489500000|2024-08-12 19:05:00|945.6|940.6|945.7|940.7|945.9|940.9|945.5|940.5|20
1723489800000|2024-08-12 19:10:00|946|941|946.2|941.2|946.4|941.4|945.9|940.9|20
1723490100000|2024-08-12 19:15:00|946.3|941.3|946.6|941.6|946.6|941.6|946.2|941.2|8
1723490400000|2024-08-12 19:20:00|946.5|941.5|947.1|942.1|947.1|942.1|946.3|941.3|12
1723490700000|2024-08-12 19:25:00|947|942|947.5|942.5|947.6|942.6|947|942|9
1723491000000|2024-08-12 19:30:00|947.6|942.6|946.9|941.9|947.6|942.6|946.6|941.6|24
1723491300000|2024-08-12 19:35:00|947.1|942.1|946.7|941.7|947.1|942.1|946.4|941.4|17
1723491600000|2024-08-12 19:40:00|946.9|941.9|946.2|941.2|947|942|946.1|941.1|19
1723491900000|2024-08-12 19:45:00|946.1|941.1|946.1|941.1|946.3|941.3|946.1|941.1|17
1723492200000|2024-08-12 19:50:00|946|941|946|941|946.3|941.3|945.7|940.7|22
1723492500000|2024-08-12 19:55:00|946.1|941.1|946.7|941.7|946.7|941.7|946|941|14
1723492800000|2024-08-12 20:00:00|946.5|941.5|946.2|941.2|946.6|941.6|946|941|18
1723493100000|2024-08-12 20:05:00|946.3|941.3|946.6|941.6|946.6|941.6|946.2|941.2|6
1723493400000|2024-08-12 20:10:00|946.7|941.7|946.4|941.4|946.7|941.7|946.3|941.3|11
1723493700000|2024-08-12 20:15:00|946.5|941.5|946.1|941.1|946.7|941.7|946.1|941.1|14
1723494000000|2024-08-12 20:20:00|945.9|940.9|946.1|941.1|946.1|941.1|945.9|940.9|3
1723494300000|2024-08-12 20:25:00|946|941|945.7|940.7|946.1|941.1|945.6|940.6|11
1723494600000|2024-08-12 20:30:00|945.8|940.8|945.9|940.9|945.9|940.9|945.7|940.7|8
1723494900000|2024-08-12 20:35:00|946|941|945.9|940.9|946|941|945.7|940.7|8
1723495200000|2024-08-12 20:40:00|946|941|946.4|941.4|946.4|941.4|945.8|940.8|6
1723495500000|2024-08-12 20:45:00|946.3|941.3|946.5|941.5|946.6|941.6|946.3|941.3|9
1723495800000|2024-08-12 20:50:00|946.4|941.4|946.4|941.4|946.5|941.5|946.1|941.1|20
1723496100000|2024-08-12 20:55:00|946.5|941.5|946.4|941.4|946.5|941.5|946.2|941.2|14
1723500000000|2024-08-12 22:00:00|945|940|945.2|940.2|945.2|940.2|945|940|3
1723500300000|2024-08-12 22:05:00|945.3|940.3|945.7|940.7|945.7|940.7|945.3|940.3|3
1723500600000|2024-08-12 22:10:00|945.9|940.9|946.2|941.2|946.3|941.3|945.8|940.8|14
1723500900000|2024-08-12 22:15:00|946.3|941.3|947|942|947.1|942.1|946.3|941.3|20
1723501200000|2024-08-12 22:20:00|946.9|941.9|946.6|941.6|947|942|946.6|941.6|17
1723501500000|2024-08-12 22:25:00|946.5|941.5|946.6|941.6|946.7|941.7|946.5|941.5|6
1723501800000|2024-08-12 22:30:00|946.5|941.5|946.4|941.4|946.7|941.7|946.4|941.4|12
1723502100000|2024-08-12 22:35:00|946.3|941.3|946.5|941.5|946.5|941.5|946.3|941.3|3
1723502400000|2024-08-12 22:40:00|946.4|941.4|946.3|941.3|946.6|941.6|946.2|941.2|12
1723502700000|2024-08-12 22:45:00|946.2|941.2|946.5|941.5|946.7|941.7|946.2|941.2|9
1723503000000|2024-08-12 22:50:00|946.4|941.4|946.4|941.4|946.5|941.5|946.4|941.4|5
1723503300000|2024-08-12 22:55:00|946.3|941.3|946.2|941.2|946.4|941.4|946.2|941.2|4
1723503600000|2024-08-12 23:00:00|946.4|941.4|946.2|941.2|946.5|941.5|946.2|941.2|7
1723503900000|2024-08-12 23:05:00|946.4|941.4|946.5|941.5|946.5|941.5|946.4|941.4|2
1723504200000|2024-08-12 23:10:00|946.4|941.4|946.3|941.3|946.4|941.4|946.2|941.2|12
1723504500000|2024-08-12 23:15:00|946.4|941.4|946.7|941.7|946.7|941.7|946.4|941.4|6
1723504800000|2024-08-12 23:20:00|946.8|941.8|946.8|941.8|947|942|946.8|941.8|4
1723505100000|2024-08-12 23:25:00|946.9|941.9|946.7|941.7|946.9|941.9|946.6|941.6|5
1723505400000|2024-08-12 23:30:00|946.8|941.8|946.5|941.5|946.8|941.8|946.5|941.5|4
1723505700000|2024-08-12 23:35:00|946.6|941.6|946.5|941.5|946.6|941.6|946.5|941.5|4
1723506000000|2024-08-12 23:40:00|946.6|941.6|946.4|941.4|946.6|941.6|946.3|941.3|7
1723506300000|2024-08-12 23:45:00|946|941|945.5|940.5|946|941|945.4|940.4|30
1723506600000|2024-08-12 23:50:00|945.4|940.4|945.7|940.7|945.7|940.7|945.3|940.3|15
1723506900000|2024-08-12 23:55:00|945.6|940.6|946|941|946.3|941.3|945.6|940.6|19
1723507200000|2024-08-13 00:00:00|946.1|941.1|945.8|940.8|946.6|941.6|945.8|940.8|35
1723507500000|2024-08-13 00:05:00|945.9|940.9|946.5|941.5|946.7|941.7|945.9|940.9|13
1723507800000|2024-08-13 00:10:00|946.6|941.6|946.4|941.4|946.8|941.8|946.3|941.3|18
1723508100000|2024-08-13 00:15:00|946.3|941.3|944.9|939.9|946.3|941.3|944.8|939.8|23
1723508400000|2024-08-13 00:20:00|945|940|944.5|939.5|945.5|940.5|944.5|939.5|27
1723508700000|2024-08-13 00:25:00|944.4|939.4|944.8|939.8|945.1|940.1|944.3|939.3|21
1723509000000|2024-08-13 00:30:00|944.7|939.7|943.2|938.2|944.8|939.8|942.9|937.9|39
1723509300000|2024-08-13 00:35:00|943.1|938.1|942.8|937.8|943.2|938.2|942.4|937.4|38
1723509600000|2024-08-13 00:40:00|942.7|937.7|943.1|938.1|943.3|938.3|942.7|937.7|20
1723509900000|2024-08-13 00:45:00|943|938|943.3|938.3|943.5|938.5|942.2|937.2|33
1723510200000|2024-08-13 00:50:00|943.4|938.4|943.4|938.4|943.9|938.9|943.1|938.1|46
1723510500000|2024-08-13 00:55:00|943.7|938.7|943.6|938.6|944.1|939.1|943.6|938.6|30
1723510800000|2024-08-13 01:00:00|943.4|938.4|945|940|945.3|940.3|943.1|938.1|107
1723511100000|2024-08-13 01:05:00|944.9|939.9|942.5|937.5|945.1|940.1|942.5|937.5|71
1723511400000|2024-08-13 01:10:00|942.6|937.6|942.2|937.2|942.9|937.9|942|937|54
1723511700000|2024-08-13 01:15:00|942.3|937.3|942.5|937.5|942.5|937.5|941.9|936.9|64
1723512000000|2024-08-13 01:20:00|942.6|937.6|941.8|936.8|942.6|937.6|941.4|936.4|62
1723512300000|2024-08-13 01:25:00|941.9|936.9|941.5|936.5|942.2|937.2|941.5|936.5|45
1723512600000|2024-08-13 01:30:00|941.4|936.4|940.9|935.9|942|937|940.6|935.6|54
1723512900000|2024-08-13 01:35:00|941|936|941.7|936.7|941.9|936.9|941|936|51
1723513200000|2024-08-13 01:40:00|941.8|936.8|942.2|937.2|942.4|937.4|941.7|936.7|39
1723513500000|2024-08-13 01:45:00|942.1|937.1|942|937|942.4|937.4|941.9|936.9|25
1723513800000|2024-08-13 01:50:00|942.2|937.2|942.7|937.7|942.7|937.7|942|937|33
1723514100000|2024-08-13 01:55:00|942.6|937.6|941.1|936.1|942.7|937.7|941.1|936.1|45
1723514400000|2024-08-13 02:00:00|941|936|941.1|936.1|941.2|936.2|940.4|935.4|48
1723514700000|2024-08-13 02:05:00|941.2|936.2|942.4|937.4|942.6|937.6|941.2|936.2|30
1723515000000|2024-08-13 02:10:00|942.2|937.2|941.4|936.4|942.4|937.4|941.2|936.2|31
1723515300000|2024-08-13 02:15:00|941.6|936.6|942.2|937.2|942.2|937.2|941.4|936.4|12
1723515600000|2024-08-13 02:20:00|942|937|941.7|936.7|942|937|941.5|936.5|14
1723515900000|2024-08-13 02:25:00|941.8|936.8|941.2|936.2|941.9|936.9|940.9|935.9|23
1723516200000|2024-08-13 02:30:00|941.1|936.1|940.3|935.3|941.1|936.1|940.2|935.2|31
1723516500000|2024-08-13 02:35:00|940.4|935.4|940.9|935.9|941.1|936.1|940.3|935.3|17
1723516800000|2024-08-13 02:40:00|940.7|935.7|941.1|936.1|941.5|936.5|940.7|935.7|23
1723517100000|2024-08-13 02:45:00|941|936|940.3|935.3|941.2|936.2|940.3|935.3|22
1723517400000|2024-08-13 02:50:00|940.4|935.4|940.2|935.2|940.6|935.6|940.2|935.2|16
1723517700000|2024-08-13 02:55:00|940.3|935.3|940.3|935.3|940.4|935.4|940.1|935.1|19
1723518000000|2024-08-13 03:00:00|940.2|935.2|940.7|935.7|941.1|936.1|940.2|935.2|26
1723518300000|2024-08-13 03:05:00|940.8|935.8|940.9|935.9|940.9|935.9|940.5|935.5|22
1723518600000|2024-08-13 03:10:00|940.8|935.8|941.5|936.5|941.7|936.7|940.7|935.7|36
1723518900000|2024-08-13 03:15:00|941.6|936.6|942.2|937.2|942.3|937.3|941.6|936.6|19
1723519200000|2024-08-13 03:20:00|942.1|937.1|941.9|936.9|942.2|937.2|941.7|936.7|23
1723519500000|2024-08-13 03:25:00|941.8|936.8|940.5|935.5|941.8|936.8|940.4|935.4|28
1723519800000|2024-08-13 03:30:00|940.4|935.4|941.7|936.7|942|937|939.8|934.8|38
1723520100000|2024-08-13 03:35:00|941.6|936.6|941.5|936.5|941.9|936.9|941.4|936.4|19
1723520400000|2024-08-13 03:40:00|941.6|936.6|941.6|936.6|941.7|936.7|941.5|936.5|4
1723520700000|2024-08-13 03:45:00|941.7|936.7|942.1|937.1|942.1|937.1|941.7|936.7|11
1723521000000|2024-08-13 03:50:00|942.2|937.2|942|937|942.2|937.2|941.7|936.7|9
1723521300000|2024-08-13 03:55:00|942.1|937.1|941.8|936.8|942.1|937.1|941.7|936.7|20
1723521600000|2024-08-13 04:00:00|941.7|936.7|941.9|936.9|942|937|941.7|936.7|11
1723521900000|2024-08-13 04:05:00|941.8|936.8|942|937|942|937|941.8|936.8|13
1723522200000|2024-08-13 04:10:00|942.1|937.1|941.5|936.5|942.1|937.1|941.4|936.4|31
1723522500000|2024-08-13 04:15:00|941.4|936.4|941.4|936.4|941.6|936.6|941.3|936.3|10
1723522800000|2024-08-13 04:20:00|941.3|936.3|941.4|936.4|941.5|936.5|941.2|936.2|16
1723523100000|2024-08-13 04:25:00|941.5|936.5|941.2|936.2|941.5|936.5|941.2|936.2|10
1723523400000|2024-08-13 04:30:00|941.3|936.3|941.1|936.1|941.6|936.6|941.1|936.1|12
1723523700000|2024-08-13 04:35:00|941.2|936.2|941.6|936.6|941.7|936.7|941.2|936.2|7
1723524000000|2024-08-13 04:40:00|941.7|936.7|941.9|936.9|941.9|936.9|941.6|936.6|10
1723524300000|2024-08-13 04:45:00|941.8|936.8|941.4|936.4|942|937|941.4|936.4|20
1723524600000|2024-08-13 04:50:00|941.3|936.3|940.5|935.5|941.3|936.3|940.5|935.5|9
1723524900000|2024-08-13 04:55:00|940.6|935.6|941|936|941.1|936.1|940.6|935.6|9
1723525200000|2024-08-13 05:00:00|940.9|935.9|940.6|935.6|941.2|936.2|940.4|935.4|30
1723525500000|2024-08-13 05:05:00|940.8|935.8|940.4|935.4|940.9|935.9|940.4|935.4|18
1723525800000|2024-08-13 05:10:00|940.5|935.5|939.6|934.6|940.5|935.5|939.6|934.6|12
1723526100000|2024-08-13 05:15:00|939.7|934.7|940.4|935.4|940.5|935.5|939.7|934.7|34
1723526400000|2024-08-13 05:20:00|940.5|935.5|940.5|935.5|940.6|935.6|940.1|935.1|26
1723526700000|2024-08-13 05:25:00|940.8|935.8|940.8|935.8|941.4|936.4|940.5|935.5|45
1723527000000|2024-08-13 05:30:00|940.7|935.7|940.4|935.4|940.7|935.7|939.4|934.4|74
1723527300000|2024-08-13 05:35:00|940.5|935.5|940|935|941|936|939.6|934.6|51
1723527600000|2024-08-13 05:40:00|940.1|935.1|939.9|934.9|940.3|935.3|939.9|934.9|34
1723527900000|2024-08-13 05:45:00|940|935|940.3|935.3|940.9|935.9|940|935|43
1723528200000|2024-08-13 05:50:00|940.2|935.2|940.6|935.6|940.6|935.6|939.7|934.7|33
1723528500000|2024-08-13 05:55:00|940.7|935.7|940.2|935.2|940.9|935.9|939.9|934.9|18
1723528800000|2024-08-13 06:00:00|940.3|935.3|941|936|941|936|940|935|43
1723529100000|2024-08-13 06:05:00|940.7|935.7|938.7|933.7|940.7|935.7|938.7|933.7|37
1723529400000|2024-08-13 06:10:00|938.6|933.6|938.6|933.6|938.6|933.6|938|933|31
1723529700000|2024-08-13 06:15:00|938.5|933.5|939.6|934.6|939.7|934.7|938.3|933.3|38
1723530000000|2024-08-13 06:20:00|939.7|934.7|939.9|934.9|940.7|935.7|939.7|934.7|37
1723530300000|2024-08-13 06:25:00|939.6|934.6|940.2|935.2|940.6|935.6|939.5|934.5|36
1723530600000|2024-08-13 06:30:00|939.9|934.9|939.7|934.7|940.1|935.1|939.3|934.3|35
1723530900000|2024-08-13 06:35:00|940|935|940.1|935.1|940.2|935.2|939.8|934.8|20
1723531200000|2024-08-13 06:40:00|940|935|942.2|937.2|942.2|937.2|939.8|934.8|41
1723531500000|2024-08-13 06:45:00|942.1|937.1|942.6|937.6|942.7|937.7|941.7|936.7|41
1723531800000|2024-08-13 06:50:00|942.8|937.8|942.6|937.6|943.3|938.3|941.9|936.9|51
1723532100000|2024-08-13 06:55:00|942.4|937.4|941.8|936.8|942.4|937.4|941.3|936.3|50
1723532400000|2024-08-13 07:00:00|941.6|936.6|941.8|936.8|942.1|937.1|940.9|935.9|69
1723532700000|2024-08-13 07:05:00|941.7|936.7|942.5|937.5|942.6|937.6|941.6|936.6|55
1723533000000|2024-08-13 07:10:00|942.4|937.4|941.5|936.5|942.4|937.4|940.9|935.9|57
1723533300000|2024-08-13 07:15:00|941.4|936.4|942.5|937.5|942.5|937.5|940.9|935.9|45
1723533600000|2024-08-13 07:20:00|942.4|937.4|943.3|938.3|943.8|938.8|942.3|937.3|39
1723533900000|2024-08-13 07:25:00|943.2|938.2|943.5|938.5|943.6|938.6|942.8|937.8|39
1723534200000|2024-08-13 07:30:00|943.4|938.4|943|938|943.6|938.6|942.6|937.6|41
1723534500000|2024-08-13 07:35:00|942.9|937.9|941.5|936.5|942.9|937.9|941.4|936.4|18
1723534800000|2024-08-13 07:40:00|941.1|936.1|941.8|936.8|941.8|936.8|940.9|935.9|28
1723535100000|2024-08-13 07:45:00|941.7|936.7|941.7|936.7|942|937|940.9|935.9|29
1723535400000|2024-08-13 07:50:00|941.6|936.6|942|937|942.2|937.2|941.5|936.5|23
1723535700000|2024-08-13 07:55:00|941.9|936.9|942|937|942.6|937.6|941.7|936.7|33
1723536000000|2024-08-13 08:00:00|942.1|937.1|940.3|935.3|942.1|937.1|939.8|934.8|50
1723536300000|2024-08-13 08:05:00|940.2|935.2|940|935|940.6|935.6|938.6|933.6|43
1723536600000|2024-08-13 08:10:00|939.8|934.8|940.7|935.7|940.8|935.8|939.6|934.6|33
1723536900000|2024-08-13 08:15:00|940.5|935.5|938.5|933.5|940.9|935.9|938.3|933.3|39
1723537200000|2024-08-13 08:20:00|938.4|933.4|938.5|933.5|938.9|933.9|938.2|933.2|39
1723537500000|2024-08-13 08:25:00|938.4|933.4|939.5|934.5|939.8|934.8|938.3|933.3|30
1723537800000|2024-08-13 08:30:00|939.6|934.6|938.6|933.6|939.6|934.6|938.6|933.6|15
1723538100000|2024-08-13 08:35:00|938.4|933.4|938|933|938.5|933.5|937.8|932.8|23
1723538400000|2024-08-13 08:40:00|938.1|933.1|938.5|933.5|938.7|933.7|938.1|933.1|33
1723538700000|2024-08-13 08:45:00|938.4|933.4|939|934|939.2|934.2|938.2|933.2|24
1723539000000|2024-08-13 08:50:00|939.2|934.2|940.7|935.7|940.7|935.7|939.1|934.1|25
1723539300000|2024-08-13 08:55:00|940.6|935.6|940|935|941|936|939.9|934.9|30
1723539600000|2024-08-13 09:00:00|939.8|934.8|938.8|933.8|940.3|935.3|938.7|933.7|50
1723539900000|2024-08-13 09:05:00|938.9|933.9|939.3|934.3|939.6|934.6|938.6|933.6|31
1723540200000|2024-08-13 09:10:00|939.4|934.4|939.1|934.1|939.6|934.6|939.1|934.1|19
1723540500000|2024-08-13 09:15:00|939.2|934.2|938.8|933.8|939.4|934.4|938.8|933.8|21
1723540800000|2024-08-13 09:20:00|938.7|933.7|938.1|933.1|938.7|933.7|938.1|933.1|13
1723541100000|2024-08-13 09:25:00|938.3|933.3|938.9|933.9|939.1|934.1|937.5|932.5|32
1723541400000|2024-08-13 09:30:00|939.1|934.1|940.1|935.1|941|936|939.1|934.1|31
1723541700000|2024-08-13 09:35:00|940|935|940.3|935.3|940.8|935.8|939.6|934.6|28
1723542000000|2024-08-13 09:40:00|940.2|935.2|940.6|935.6|941.3|936.3|940.2|935.2|37
1723542300000|2024-08-13 09:45:00|940.7|935.7|940.5|935.5|941|936|940.5|935.5|26
1723542600000|2024-08-13 09:50:00|940.6|935.6|940.1|935.1|940.7|935.7|940|935|17
1723542900000|2024-08-13 09:55:00|940.2|935.2|939.9|934.9|940.8|935.8|939.3|934.3|40
1723543200000|2024-08-13 10:00:00|940|935|939.5|934.5|940|935|939.2|934.2|36
1723543500000|2024-08-13 10:05:00|939.6|934.6|939.3|934.3|940|935|938.9|933.9|41
1723543800000|2024-08-13 10:10:00|939.2|934.2|938.9|933.9|939.5|934.5|938.7|933.7|21
1723544100000|2024-08-13 10:15:00|939|934|939.4|934.4|939.8|934.8|939|934|27
1723544400000|2024-08-13 10:20:00|939.3|934.3|937.3|932.3|939.4|934.4|937.2|932.2|30
1723544700000|2024-08-13 10:25:00|937.1|932.1|935.9|930.9|937.6|932.6|935.8|930.8|36
1723545000000|2024-08-13 10:30:00|936.2|931.2|937|932|937.5|932.5|936.1|931.1|37
1723545300000|2024-08-13 10:35:00|937.1|932.1|937|932|937.1|932.1|936.2|931.2|34
1723545600000|2024-08-13 10:40:00|937.1|932.1|936.4|931.4|937.4|932.4|936.1|931.1|31
1723545900000|2024-08-13 10:45:00|936.3|931.3|936.5|931.5|936.9|931.9|936.2|931.2|37
1723546200000|2024-08-13 10:50:00|936.6|931.6|937.5|932.5|937.6|932.6|936.4|931.4|29
1723546500000|2024-08-13 10:55:00|937.3|932.3|937|932|937.4|932.4|936.6|931.6|25
1723546800000|2024-08-13 11:00:00|936.9|931.9|936.9|931.9|937.5|932.5|936.7|931.7|33
1723547100000|2024-08-13 11:05:00|937.1|932.1|937.4|932.4|937.6|932.6|936.8|931.8|34
1723547400000|2024-08-13 11:10:00|937.5|932.5|937.4|932.4|938.1|933.1|937.2|932.2|34
1723547700000|2024-08-13 11:15:00|937.3|932.3|937.2|932.2|937.4|932.4|936.7|931.7|21
1723548000000|2024-08-13 11:20:00|937.1|932.1|936.8|931.8|937.3|932.3|936.7|931.7|22
1723548300000|2024-08-13 11:25:00|936.7|931.7|937.7|932.7|937.9|932.9|936.7|931.7|34
1723548600000|2024-08-13 11:30:00|937.9|932.9|937|932|938|933|936.7|931.7|26
1723548900000|2024-08-13 11:35:00|937.4|932.4|937.2|932.2|937.8|932.8|937.1|932.1|35
1723549200000|2024-08-13 11:40:00|937.1|932.1|937.7|932.7|937.8|932.8|937|932|30
1723549500000|2024-08-13 11:45:00|937.8|932.8|938.4|933.4|938.8|933.8|937.8|932.8|24
1723549800000|2024-08-13 11:50:00|938.1|933.1|938.8|933.8|939.2|934.2|938.1|933.1|34
1723550100000|2024-08-13 11:55:00|938.9|933.9|938.6|933.6|939|934|938.5|933.5|30
1723550400000|2024-08-13 12:00:00|938.5|933.5|936.3|931.3|938.5|933.5|935.7|930.7|68
1723550700000|2024-08-13 12:05:00|936.6|931.6|937.5|932.5|937.8|932.8|936.6|931.6|44
1723551000000|2024-08-13 12:10:00|937.6|932.6|938.1|933.1|938.2|933.2|936.8|931.8|52
1723551300000|2024-08-13 12:15:00|938|933|937.8|932.8|938.1|933.1|936.6|931.6|70
1723551600000|2024-08-13 12:20:00|938.1|933.1|937|932|938.2|933.2|936.5|931.5|56
1723551900000|2024-08-13 12:25:00|937.2|932.2|941.9|931.4|941.9|935.5|937.1|930.9|76
1723552200000|2024-08-13 12:30:00|943|932.6|941.3|936.3|945.4|937.4|939.4|932.6|205
1723552500000|2024-08-13 12:35:00|941.2|936.2|940.3|935.3|941.2|936.2|939.6|934.6|150
1723552800000|2024-08-13 12:40:00|940.4|935.4|938.9|933.9|941.4|936.4|938.9|933.9|87
1723553100000|2024-08-13 12:45:00|938.8|933.8|938.4|933.4|939.2|934.2|937.6|932.6|91
1723553400000|2024-08-13 12:50:00|938.5|933.5|938.4|933.4|938.6|933.6|936.8|931.8|76
1723553700000|2024-08-13 12:55:00|939.1|934.1|942.8|937.8|943.7|938.7|938.8|933.8|109
1723554000000|2024-08-13 13:00:00|943.1|938.1|939.6|934.6|943.7|938.7|939.1|934.1|173
1723554300000|2024-08-13 13:05:00|939.7|934.7|940.7|935.7|941.2|936.2|939.7|934.7|149
1723554600000|2024-08-13 13:10:00|940.6|935.6|940.4|935.4|941.3|936.3|939.9|934.9|160
1723554900000|2024-08-13 13:15:00|940.5|935.5|940.5|935.5|941.4|936.4|940|935|127
1723555200000|2024-08-13 13:20:00|940.4|935.4|938.4|933.4|940.8|935.8|937|932|198
1723555500000|2024-08-13 13:25:00|938.5|933.5|939.9|934.9|940.1|935.1|937.9|932.9|146
1723555800000|2024-08-13 13:30:00|940.1|935.1|939.6|934.6|941|936|939.5|934.5|125
1723556100000|2024-08-13 13:35:00|939.5|934.5|939.2|934.2|940.1|935.1|937.7|932.7|154
1723556400000|2024-08-13 13:40:00|939.1|934.1|939.9|934.9|940.3|935.3|938.8|933.8|117
1723556700000|2024-08-13 13:45:00|940|935|937.5|932.5|940.9|935.9|937.3|932.3|122
1723557000000|2024-08-13 13:50:00|937.3|932.3|938.7|933.7|939.4|934.4|936.9|931.9|129
1723557300000|2024-08-13 13:55:00|938.6|933.6|938.6|933.6|939.3|934.3|937.7|932.7|132
1723557600000|2024-08-13 14:00:00|938.8|933.8|938.8|933.8|939.1|934.1|938|933|178
1723557900000|2024-08-13 14:05:00|938.9|933.9|939.5|934.5|939.5|934.5|937.6|932.6|142
1723558200000|2024-08-13 14:10:00|939.6|934.6|940.3|935.3|940.4|935.4|939.1|934.1|101
1723558500000|2024-08-13 14:15:00|940.5|935.5|941.4|936.4|941.6|936.6|939.5|934.5|86
1723558800000|2024-08-13 14:20:00|941.5|936.5|939.9|934.9|942.2|937.2|939.9|934.9|130
1723559100000|2024-08-13 14:25:00|940|935|938.8|933.8|941.2|936.2|938.8|933.8|125
1723559400000|2024-08-13 14:30:00|938.9|933.9|936.5|931.5|938.9|933.9|936.3|931.3|148
1723559700000|2024-08-13 14:35:00|936.4|931.4|937.1|932.1|937.7|932.7|936|931|104
1723560000000|2024-08-13 14:40:00|937.2|932.2|938.2|933.2|939|934|937|932|85
1723560300000|2024-08-13 14:45:00|938.1|933.1|938.3|933.3|939|934|938.1|933.1|71
1723560600000|2024-08-13 14:50:00|938.2|933.2|939.1|934.1|939.2|934.2|937.9|932.9|60
1723560900000|2024-08-13 14:55:00|939|934|939.9|934.9|940.2|935.2|938.9|933.9|67
1723561200000|2024-08-13 15:00:00|940|935|939.4|934.4|940.1|935.1|938.7|933.7|57
1723561500000|2024-08-13 15:05:00|939.6|934.6|938.5|933.5|940.1|935.1|938.5|933.5|53
1723561800000|2024-08-13 15:10:00|938.4|933.4|939.6|934.6|939.7|934.7|938.2|933.2|52
1723562100000|2024-08-13 15:15:00|939.8|934.8|940.9|935.9|941.8|936.8|939.8|934.8|63
1723562400000|2024-08-13 15:20:00|940.8|935.8|940.9|935.9|941.6|936.6|940.2|935.2|55
1723562700000|2024-08-13 15:25:00|940.8|935.8|938.8|933.8|940.8|935.8|938.5|933.5|55
1723563000000|2024-08-13 15:30:00|938.9|933.9|939.6|934.6|940|935|938.9|933.9|56
1723563300000|2024-08-13 15:35:00|939.5|934.5|939.7|934.7|939.9|934.9|938.9|933.9|50
1723563600000|2024-08-13 15:40:00|939.6|934.6|939.7|934.7|940.5|935.5|939.5|934.5|41
1723563900000|2024-08-13 15:45:00|939.6|934.6|939.2|934.2|939.6|934.6|938.9|933.9|32
1723564200000|2024-08-13 15:50:00|939.3|934.3|939|934|939.5|934.5|938.6|933.6|53
1723564500000|2024-08-13 15:55:00|938.9|933.9|938.1|933.1|939.3|934.3|938.1|933.1|39
1723564800000|2024-08-13 16:00:00|938.3|933.3|937.9|932.9|938.4|933.4|937.5|932.5|34
1723565100000|2024-08-13 16:05:00|938|933|938.9|933.9|938.9|933.9|937.8|932.8|20
1723565400000|2024-08-13 16:10:00|939|934|939.2|934.2|939.7|934.7|938.9|933.9|34
1723565700000|2024-08-13 16:15:00|939.3|934.3|939.6|934.6|939.7|934.7|939.2|934.2|29
1723566000000|2024-08-13 16:20:00|939.7|934.7|939.6|934.6|940.2|935.2|939.5|934.5|26
1723566300000|2024-08-13 16:25:00|939.7|934.7|939.5|934.5|940.2|935.2|939.2|934.2|30
1723566600000|2024-08-13 16:30:00|939.4|934.4|940.4|935.4|940.6|935.6|939.2|934.2|42
1723566900000|2024-08-13 16:35:00|940.3|935.3|939.5|934.5|940.5|935.5|939.3|934.3|57
1723567200000|2024-08-13 16:40:00|939.4|934.4|940.6|935.6|940.7|935.7|939.3|934.3|36
1723567500000|2024-08-13 16:45:00|940.7|935.7|940.9|935.9|941.1|936.1|940.2|935.2|42
1723567800000|2024-08-13 16:50:00|940.8|935.8|941.4|936.4|941.4|936.4|940.4|935.4|43
1723568100000|2024-08-13 16:55:00|941.2|936.2|943.1|938.1|943.1|938.1|941.2|936.2|63
1723568400000|2024-08-13 17:00:00|943.2|938.2|943.8|938.8|944|939|942.6|937.6|55
1723568700000|2024-08-13 17:05:00|943.7|938.7|942.6|937.6|944.4|939.4|942.5|937.5|51
1723569000000|2024-08-13 17:10:00|942.5|937.5|942.2|937.2|942.5|937.5|942|937|20
1723569300000|2024-08-13 17:15:00|942.4|937.4|941.9|936.9|942.6|937.6|941.5|936.5|38
1723569600000|2024-08-13 17:20:00|941.8|936.8|942.1|937.1|942.6|937.6|941.7|936.7|30
1723569900000|2024-08-13 17:25:00|942|937|942.2|937.2|942.3|937.3|941.9|936.9|21
1723570200000|2024-08-13 17:30:00|942.1|937.1|942|937|942.5|937.5|942|937|42
1723570500000|2024-08-13 17:35:00|942.1|937.1|942.4|937.4|942.5|937.5|942|937|18
1723570800000|2024-08-13 17:40:00|942.5|937.5|943|938|943.1|938.1|942.5|937.5|14
1723571100000|2024-08-13 17:45:00|943.1|938.1|942.9|937.9|943.1|938.1|942.2|937.2|46
1723571400000|2024-08-13 17:50:00|942.8|937.8|943.2|938.2|943.2|938.2|942.5|937.5|25
1723571700000|2024-08-13 17:55:00|943.1|938.1|943.3|938.3|943.4|938.4|943.1|938.1|19
1723572000000|2024-08-13 18:00:00|943.4|938.4|943.9|938.9|944.1|939.1|943.3|938.3|20
1723572300000|2024-08-13 18:05:00|943.8|938.8|944.3|939.3|944.4|939.4|943.7|938.7|24
1723572600000|2024-08-13 18:10:00|944.2|939.2|944.5|939.5|944.8|939.8|944|939|30
1723572900000|2024-08-13 18:15:00|944.6|939.6|944.8|939.8|944.9|939.9|943.9|938.9|26
1723573200000|2024-08-13 18:20:00|944.9|939.9|944.6|939.6|945|940|944.5|939.5|30
1723573500000|2024-08-13 18:25:00|944.7|939.7|945.7|940.7|945.8|940.8|944.7|939.7|27
1723573800000|2024-08-13 18:30:00|945.8|940.8|945.8|940.8|945.8|940.8|945.4|940.4|25
1723574100000|2024-08-13 18:35:00|946|941|945.8|940.8|946.2|941.2|945.5|940.5|23
1723574400000|2024-08-13 18:40:00|945.9|940.9|943.7|938.7|945.9|940.9|943.6|938.6|29
1723574700000|2024-08-13 18:45:00|943.6|938.6|943.4|938.4|943.7|938.7|943.3|938.3|15
1723575000000|2024-08-13 18:50:00|943.5|938.5|943.8|938.8|943.8|938.8|943.3|938.3|16
1723575300000|2024-08-13 18:55:00|943.9|938.9|944.1|939.1|944.1|939.1|943.7|938.7|15
1723575600000|2024-08-13 19:00:00|944|939|943.9|938.9|944.1|939.1|943.8|938.8|17
1723575900000|2024-08-13 19:05:00|943.8|938.8|944.4|939.4|944.4|939.4|943.7|938.7|16
1723576200000|2024-08-13 19:10:00|944.5|939.5|944.5|939.5|944.8|939.8|944.4|939.4|19
1723576500000|2024-08-13 19:15:00|944.6|939.6|943.8|938.8|944.8|939.8|943.5|938.5|24
1723576800000|2024-08-13 19:20:00|943.9|938.9|943.5|938.5|944.1|939.1|943.5|938.5|26
1723577100000|2024-08-13 19:25:00|943.4|938.4|943|938|943.4|938.4|942.6|937.6|16
1723577400000|2024-08-13 19:30:00|943.1|938.1|942.2|937.2|943.1|938.1|942.2|937.2|22
1723577700000|2024-08-13 19:35:00|942.3|937.3|942.4|937.4|942.4|937.4|942|937|23
1723578000000|2024-08-13 19:40:00|942.3|937.3|943.1|938.1|943.2|938.2|942.3|937.3|16
1723578300000|2024-08-13 19:45:00|943.2|938.2|943.7|938.7|944|939|943.2|938.2|23
1723578600000|2024-08-13 19:50:00|943.6|938.6|943.3|938.3|943.7|938.7|943|938|36
1723578900000|2024-08-13 19:55:00|943.2|938.2|943.1|938.1|943.5|938.5|942.9|937.9|26
1723579200000|2024-08-13 20:00:00|943|938|943.2|938.2|943.2|938.2|943|938|14
1723579500000|2024-08-13 20:05:00|943.1|938.1|943.4|938.4|943.4|938.4|943.1|938.1|10
1723579800000|2024-08-13 20:10:00|943.3|938.3|943.4|938.4|943.9|938.9|943.3|938.3|12
1723580100000|2024-08-13 20:15:00|943.6|938.6|943.1|938.1|943.7|938.7|943.1|938.1|16
1723580400000|2024-08-13 20:20:00|943.2|938.2|943|938|943.3|938.3|942.8|937.8|6
1723580700000|2024-08-13 20:25:00|943.1|938.1|943|938|943.2|938.2|942.9|937.9|8
1723581000000|2024-08-13 20:30:00|943.1|938.1|943.8|938.8|943.8|938.8|943|938|13
1723581300000|2024-08-13 20:35:00|943.9|938.9|943.7|938.7|944|939|943.7|938.7|10
1723581600000|2024-08-13 20:40:00|943.8|938.8|943.5|938.5|943.8|938.8|943.3|938.3|8
1723581900000|2024-08-13 20:45:00|943.4|938.4|943.6|938.6|943.6|938.6|943|938|12
1723582200000|2024-08-13 20:50:00|943.7|938.7|944|939|944|939|943.6|938.6|9
1723582500000|2024-08-13 20:55:00|943.9|938.9|944.2|939.2|944.7|939.7|943.8|938.8|15
1723586400000|2024-08-13 22:00:00|942.9|937.9|943.5|938.5|943.7|938.7|942.9|937.9|8
1723586700000|2024-08-13 22:05:00|943.3|938.3|943.3|938.3|943.4|938.4|943.2|938.2|5
1723587000000|2024-08-13 22:10:00|943.4|938.4|943|938|943.5|938.5|943|938|12
1723587300000|2024-08-13 22:15:00|942.7|937.7|942.5|937.5|943|938|942.4|937.4|17
1723587600000|2024-08-13 22:20:00|942.4|937.4|942.2|937.2|942.7|937.7|942.1|937.1|15
1723587900000|2024-08-13 22:25:00|942.1|937.1|942.1|937.1|942.1|937.1|941.8|936.8|6
1723588200000|2024-08-13 22:30:00|942.2|937.2|942.6|937.6|943|938|942.1|937.1|17
1723588500000|2024-08-13 22:35:00|942.7|937.7|942.5|937.5|942.7|937.7|942.4|937.4|7
1723588800000|2024-08-13 22:40:00|942.3|937.3|942.8|937.8|942.9|937.9|942.3|937.3|9
1723589100000|2024-08-13 22:45:00|942.9|937.9|942.9|937.9|943.5|938.5|942.9|937.9|8
1723589400000|2024-08-13 22:50:00|942.8|937.8|942.6|937.6|942.8|937.8|942.6|937.6|7
1723589700000|2024-08-13 22:55:00|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|2
1723590000000|2024-08-13 23:00:00|942.4|937.4|942.6|937.6|942.7|937.7|942.4|937.4|10
1723590300000|2024-08-13 23:05:00|942.5|937.5|942.6|937.6|942.6|937.6|942.5|937.5|2
1723590600000|2024-08-13 23:10:00|942.7|937.7|942.8|937.8|942.8|937.8|942.6|937.6|4
1723590900000|2024-08-13 23:15:00|942.7|937.7|943.1|938.1|943.2|938.2|942.7|937.7|11
1723591200000|2024-08-13 23:20:00|943.2|938.2|942.8|937.8|943.2|938.2|942.8|937.8|4
1723591500000|2024-08-13 23:25:00|942.6|937.6|942.7|937.7|942.8|937.8|942.6|937.6|3
1723591800000|2024-08-13 23:30:00|942.6|937.6|942.3|937.3|942.6|937.6|942.3|937.3|13
1723592100000|2024-08-13 23:35:00|942.2|937.2|941.9|936.9|942.2|937.2|941.8|936.8|7
1723592400000|2024-08-13 23:40:00|941.8|936.8|942|937|942.1|937.1|941.8|936.8|9
1723592700000|2024-08-13 23:45:00|941.9|936.9|942.2|937.2|942.2|937.2|941.9|936.9|5
1723593000000|2024-08-13 23:50:00|942.3|937.3|942|937|942.3|937.3|942|937|8
1723593300000|2024-08-13 23:55:00|942.1|937.1|942.4|937.4|942.4|937.4|942.1|937.1|10
1723593600000|2024-08-14 00:00:00|942.6|937.6|942.9|937.9|943|938|942.5|937.5|18
1723593900000|2024-08-14 00:05:00|943|938|943.2|938.2|943.2|938.2|942.8|937.8|20
1723594200000|2024-08-14 00:10:00|943|938|944.4|939.4|944.4|939.4|943|938|21
1723594500000|2024-08-14 00:15:00|944.2|939.2|944.1|939.1|944.3|939.3|943.7|938.7|26
1723594800000|2024-08-14 00:20:00|944|939|944.4|939.4|944.9|939.9|943.7|938.7|25
1723595100000|2024-08-14 00:25:00|944.5|939.5|944.5|939.5|945.2|940.2|944.4|939.4|34
1723595400000|2024-08-14 00:30:00|944.4|939.4|944.8|939.8|944.8|939.8|944.3|939.3|21
1723595700000|2024-08-14 00:35:00|944.6|939.6|944.8|939.8|944.9|939.9|944.2|939.2|25
1723596000000|2024-08-14 00:40:00|944.9|939.9|944.4|939.4|945.3|940.3|944.4|939.4|20
1723596300000|2024-08-14 00:45:00|944.5|939.5|944.2|939.2|944.6|939.6|943.9|938.9|25
1723596600000|2024-08-14 00:50:00|943.9|938.9|944.2|939.2|944.3|939.3|943.7|938.7|21
1723596900000|2024-08-14 00:55:00|944|939|943.8|938.8|944|939|943.7|938.7|16
1723597200000|2024-08-14 01:00:00|943.7|938.7|944.1|939.1|944.6|939.6|943.5|938.5|52
1723597500000|2024-08-14 01:05:00|944|939|944.2|939.2|944.2|939.2|943.5|938.5|47
1723597800000|2024-08-14 01:10:00|944.1|939.1|943.7|938.7|944.4|939.4|943.7|938.7|36
1723598100000|2024-08-14 01:15:00|943.8|938.8|944.7|939.7|944.8|939.8|943.8|938.8|39
1723598400000|2024-08-14 01:20:00|944.8|939.8|945.2|940.2|946|941|944.7|939.7|72
1723598700000|2024-08-14 01:25:00|945.1|940.1|945.7|940.7|945.9|940.9|945|940|62
1723599000000|2024-08-14 01:30:00|945.5|940.5|944.2|939.2|945.9|940.9|944.2|939.2|76
1723599300000|2024-08-14 01:35:00|944.3|939.3|944.5|939.5|944.5|939.5|943.9|938.9|38
1723599600000|2024-08-14 01:40:00|944.4|939.4|944.1|939.1|944.6|939.6|943.5|938.5|36
1723599900000|2024-08-14 01:45:00|944|939|942.8|937.8|944.2|939.2|942.6|937.6|49
1723600200000|2024-08-14 01:50:00|942.7|937.7|942.1|937.1|942.7|937.7|941.8|936.8|55
1723600500000|2024-08-14 01:55:00|941.9|936.9|942.2|937.2|942.4|937.4|941.8|936.8|29
1723600800000|2024-08-14 02:00:00|941.7|936.7|940.5|935.5|941.7|936.7|940.2|935.2|90
1723601100000|2024-08-14 02:05:00|940.4|935.4|940.6|935.6|941.1|936.1|940.2|935.2|64
1723601400000|2024-08-14 02:10:00|940.5|935.5|938.7|933.7|940.6|935.6|938.6|933.6|52
1723601700000|2024-08-14 02:15:00|938.6|933.6|938.4|933.4|939|934|938.4|933.4|40
1723602000000|2024-08-14 02:20:00|938.3|933.3|938.2|933.2|938.7|933.7|938.1|933.1|22
1723602300000|2024-08-14 02:25:00|938.1|933.1|937.8|932.8|938.5|933.5|937.8|932.8|31
1723602600000|2024-08-14 02:30:00|937.9|932.9|937.4|932.4|938|933|937.1|932.1|90
1723602900000|2024-08-14 02:35:00|937.5|932.5|937.6|932.6|938.6|933.6|937.3|932.3|73
1723603200000|2024-08-14 02:40:00|937.3|932.3|937.2|932.2|937.5|932.5|936.8|931.8|59
1723603500000|2024-08-14 02:45:00|937.3|932.3|938.7|933.7|938.8|933.8|937|932|50
1723603800000|2024-08-14 02:50:00|938.8|933.8|938.9|933.9|939.3|934.3|938.5|933.5|54
1723604100000|2024-08-14 02:55:00|938.8|933.8|938.1|933.1|939.3|934.3|938.1|933.1|56
1723604400000|2024-08-14 03:00:00|938.2|933.2|937.8|932.8|938.3|933.3|937.6|932.6|35
1723604700000|2024-08-14 03:05:00|937.7|932.7|937|932|937.8|932.8|936.9|931.9|34
1723605000000|2024-08-14 03:10:00|937.1|932.1|937.5|932.5|937.6|932.6|937.1|932.1|41
1723605300000|2024-08-14 03:15:00|937.4|932.4|937.2|932.2|937.4|932.4|937.1|932.1|12
1723605600000|2024-08-14 03:20:00|937.3|932.3|937.7|932.7|937.9|932.9|937.3|932.3|43
1723605900000|2024-08-14 03:25:00|937.8|932.8|937.1|932.1|938.4|933.4|937.1|932.1|36
1723606200000|2024-08-14 03:30:00|937.2|932.2|937.1|932.1|937.3|932.3|936.8|931.8|23
1723606500000|2024-08-14 03:35:00|937.2|932.2|936.9|931.9|937.2|932.2|936.5|931.5|23
1723606800000|2024-08-14 03:40:00|937|932|937.3|932.3|937.5|932.5|937|932|16
1723607100000|2024-08-14 03:45:00|937.4|932.4|937.5|932.5|937.8|932.8|937.3|932.3|19
1723607400000|2024-08-14 03:50:00|937.6|932.6|937.4|932.4|937.9|932.9|937.4|932.4|14
1723607700000|2024-08-14 03:55:00|937.5|932.5|937.2|932.2|937.5|932.5|937.1|932.1|8
1723608000000|2024-08-14 04:00:00|937.3|932.3|937|932|937.8|932.8|937|932|25
1723608300000|2024-08-14 04:05:00|937.1|932.1|937.5|932.5|937.8|932.8|937.1|932.1|20
1723608600000|2024-08-14 04:10:00|937.4|932.4|937.3|932.3|937.5|932.5|937.2|932.2|17
1723608900000|2024-08-14 04:15:00|937.4|932.4|937.7|932.7|938|933|937.4|932.4|21
1723609200000|2024-08-14 04:20:00|937.6|932.6|937.3|932.3|937.7|932.7|937.2|932.2|14
1723609500000|2024-08-14 04:25:00|937.4|932.4|937.1|932.1|937.6|932.6|937.1|932.1|19
1723609800000|2024-08-14 04:30:00|937.2|932.2|938.4|933.4|938.5|933.5|937.2|932.2|36
1723610100000|2024-08-14 04:35:00|938.5|933.5|938.3|933.3|938.8|933.8|938.1|933.1|24
1723610400000|2024-08-14 04:40:00|938.2|933.2|938|933|938.2|933.2|937.9|932.9|23
1723610700000|2024-08-14 04:45:00|938.1|933.1|937.7|932.7|938.1|933.1|937.7|932.7|6
1723611000000|2024-08-14 04:50:00|937.6|932.6|937.1|932.1|937.7|932.7|937.1|932.1|12
1723611300000|2024-08-14 04:55:00|937|932|937.9|932.9|937.9|932.9|937|932|20
1723611600000|2024-08-14 05:00:00|938|933|937.3|932.3|938|933|937.3|932.3|13
1723611900000|2024-08-14 05:05:00|937.4|932.4|937.9|932.9|938.1|933.1|937.2|932.2|21
1723612200000|2024-08-14 05:10:00|937.8|932.8|937.5|932.5|938.3|933.3|937.5|932.5|23
1723612500000|2024-08-14 05:15:00|937.6|932.6|937.5|932.5|937.6|932.6|937.4|932.4|8
1723612800000|2024-08-14 05:20:00|937.6|932.6|937.1|932.1|937.6|932.6|937.1|932.1|14
1723613100000|2024-08-14 05:25:00|937|932|936.9|931.9|937.3|932.3|936.9|931.9|22
1723613400000|2024-08-14 05:30:00|937.1|932.1|935.2|930.2|937.1|932.1|934.8|929.8|61
1723613700000|2024-08-14 05:35:00|935.3|930.3|934.8|929.8|935.8|930.8|934.8|929.8|49
1723614000000|2024-08-14 05:40:00|935.2|930.2|935.1|930.1|935.7|930.7|935.1|930.1|38
1723614300000|2024-08-14 05:45:00|935.2|930.2|935.2|930.2|935.9|930.9|935|930|43
1723614600000|2024-08-14 05:50:00|935.1|930.1|934.8|929.8|935.1|930.1|934.3|929.3|35
1723614900000|2024-08-14 05:55:00|934.7|929.7|935.4|930.4|935.5|930.5|934.5|929.5|43
1723615200000|2024-08-14 06:00:00|935.5|930.5|936.8|931.8|936.9|931.9|935.5|930.5|74
1723615500000|2024-08-14 06:05:00|936.9|931.9|935.6|930.6|936.9|931.9|935.4|930.4|43
1723615800000|2024-08-14 06:10:00|935.8|930.8|936.2|931.2|936.2|931.2|935.6|930.6|38
1723616100000|2024-08-14 06:15:00|936.1|931.1|935.8|930.8|936.2|931.2|935.4|930.4|33
1723616400000|2024-08-14 06:20:00|935.9|930.9|937|932|937|932|935.9|930.9|36
1723616700000|2024-08-14 06:25:00|937.3|932.3|937.1|932.1|937.4|932.4|936.9|931.9|29
1723617000000|2024-08-14 06:30:00|936.9|931.9|937.4|932.4|937.8|932.8|936.9|931.9|44
1723617300000|2024-08-14 06:35:00|937.5|932.5|936.9|931.9|937.7|932.7|936.7|931.7|31
1723617600000|2024-08-14 06:40:00|937|932|937|932|937.6|932.6|936.8|931.8|28
1723617900000|2024-08-14 06:45:00|937.1|932.1|936.7|931.7|937.2|932.2|936.2|931.2|26
1723618200000|2024-08-14 06:50:00|936.8|931.8|936.9|931.9|937.6|932.6|936.7|931.7|41
1723618500000|2024-08-14 06:55:00|937|932|937.2|932.2|937.7|932.7|936.9|931.9|55
1723618800000|2024-08-14 07:00:00|937.4|932.4|938.2|933.2|938.2|933.2|937.1|932.1|49
1723619100000|2024-08-14 07:05:00|938.1|933.1|937|932|938.3|933.3|936.7|931.7|37
1723619400000|2024-08-14 07:10:00|937.1|932.1|938.1|933.1|938.1|933.1|936.8|931.8|34
1723619700000|2024-08-14 07:15:00|938|933|938.2|933.2|938.3|933.3|937.2|932.2|52
1723620000000|2024-08-14 07:20:00|938.1|933.1|938.3|933.3|938.6|933.6|937.8|932.8|52
1723620300000|2024-08-14 07:25:00|938.4|933.4|937.4|932.4|938.5|933.5|937.1|932.1|28
1723620600000|2024-08-14 07:30:00|937.3|932.3|937.2|932.2|937.5|932.5|936.6|931.6|42
1723620900000|2024-08-14 07:35:00|937.4|932.4|938.3|933.3|938.8|933.8|937.4|932.4|42
1723621200000|2024-08-14 07:40:00|938.4|933.4|938.3|933.3|938.6|933.6|937.8|932.8|32
1723621500000|2024-08-14 07:45:00|938.2|933.2|938.8|933.8|939.1|934.1|938.2|933.2|27
1723621800000|2024-08-14 07:50:00|938.7|933.7|938|933|938.8|933.8|937.8|932.8|25
1723622100000|2024-08-14 07:55:00|937.9|932.9|937.8|932.8|938.1|933.1|937.6|932.6|23
1723622400000|2024-08-14 08:00:00|937.7|932.7|938|933|938.8|933.8|937.6|932.6|56
1723622700000|2024-08-14 08:05:00|937.9|932.9|938.5|933.5|938.6|933.6|937.6|932.6|47
1723623000000|2024-08-14 08:10:00|938.4|933.4|937.9|932.9|938.8|933.8|937.7|932.7|35
1723623300000|2024-08-14 08:15:00|937.8|932.8|939|934|939.1|934.1|937.8|932.8|39
1723623600000|2024-08-14 08:20:00|938.9|933.9|939.7|934.7|939.7|934.7|938.8|933.8|39
1723623900000|2024-08-14 08:25:00|939.8|934.8|938.7|933.7|939.8|934.8|938.7|933.7|22
1723624200000|2024-08-14 08:30:00|938.8|933.8|940.2|935.2|940.3|935.3|938.8|933.8|29
1723624500000|2024-08-14 08:35:00|940.3|935.3|941.3|936.3|941.6|936.6|940.1|935.1|41
1723624800000|2024-08-14 08:40:00|941.4|936.4|941.7|936.7|942.1|937.1|941.3|936.3|42
1723625100000|2024-08-14 08:45:00|941.6|936.6|942.4|937.4|942.6|937.6|941.3|936.3|43
1723625400000|2024-08-14 08:50:00|942.1|937.1|944.2|939.2|944.3|939.3|942|937|49
1723625700000|2024-08-14 08:55:00|944.3|939.3|944.4|939.4|944.4|939.4|943.5|938.5|37
1723626000000|2024-08-14 09:00:00|944.5|939.5|945.4|940.4|945.8|940.8|944.5|939.5|43
1723626300000|2024-08-14 09:05:00|945.7|940.7|945.2|940.2|946|941|945.1|940.1|51
1723626600000|2024-08-14 09:10:00|945.3|940.3|945|940|946.7|941.7|944.9|939.9|42
1723626900000|2024-08-14 09:15:00|944.9|939.9|944.9|939.9|945.1|940.1|944.6|939.6|17
1723627200000|2024-08-14 09:20:00|944.8|939.8|945.9|940.9|945.9|940.9|943.8|938.8|29
1723627500000|2024-08-14 09:25:00|946.1|941.1|947.9|942.9|949|944|946.1|941.1|43
1723627800000|2024-08-14 09:30:00|947.6|942.6|947.8|942.8|948.1|943.1|947.3|942.3|31
1723628100000|2024-08-14 09:35:00|948|943|948.8|943.8|948.9|943.9|947.5|942.5|29
1723628400000|2024-08-14 09:40:00|948.9|943.9|948.1|943.1|949.2|944.2|948.1|943.1|31
1723628700000|2024-08-14 09:45:00|948|943|947.7|942.7|948.3|943.3|947.3|942.3|28
1723629000000|2024-08-14 09:50:00|947.8|942.8|946.4|941.4|947.8|942.8|946.2|941.2|29
1723629300000|2024-08-14 09:55:00|946.3|941.3|945.8|940.8|946.5|941.5|945.3|940.3|34
1723629600000|2024-08-14 10:00:00|945.7|940.7|946.4|941.4|946.4|941.4|945.4|940.4|31
1723629900000|2024-08-14 10:05:00|946.2|941.2|945|940|946.2|941.2|945|940|19
1723630200000|2024-08-14 10:10:00|944.9|939.9|945.4|940.4|945.5|940.5|944.6|939.6|27
1723630500000|2024-08-14 10:15:00|945.3|940.3|944.1|939.1|945.3|940.3|944|939|22
1723630800000|2024-08-14 10:20:00|944|939|944.6|939.6|944.6|939.6|944|939|25
1723631100000|2024-08-14 10:25:00|944.5|939.5|945.6|940.6|945.8|940.8|944.5|939.5|31
1723631400000|2024-08-14 10:30:00|945.7|940.7|945.7|940.7|945.8|940.8|945.1|940.1|21
1723631700000|2024-08-14 10:35:00|945.6|940.6|945.8|940.8|945.9|940.9|945.1|940.1|34
1723632000000|2024-08-14 10:40:00|945.9|940.9|946.3|941.3|946.5|941.5|945.8|940.8|26
1723632300000|2024-08-14 10:45:00|946.4|941.4|946.6|941.6|947|942|946.4|941.4|32
1723632600000|2024-08-14 10:50:00|946.7|941.7|947.3|942.3|947.4|942.4|946.6|941.6|20
1723632900000|2024-08-14 10:55:00|947.4|942.4|947.9|942.9|948.5|943.5|947.3|942.3|33
1723633200000|2024-08-14 11:00:00|948|943|946.8|941.8|948|943|946.8|941.8|37
1723633500000|2024-08-14 11:05:00|946.7|941.7|947.1|942.1|947.6|942.6|946.4|941.4|35
1723633800000|2024-08-14 11:10:00|946.9|941.9|946.2|941.2|947.3|942.3|946.2|941.2|24
1723634100000|2024-08-14 11:15:00|946.4|941.4|945.2|940.2|946.5|941.5|945|940|28
1723634400000|2024-08-14 11:20:00|945.1|940.1|944.8|939.8|945.1|940.1|944.2|939.2|33
1723634700000|2024-08-14 11:25:00|944.7|939.7|944.7|939.7|945.5|940.5|944.5|939.5|24
1723635000000|2024-08-14 11:30:00|944.8|939.8|944.6|939.6|945|940|944.4|939.4|37
1723635300000|2024-08-14 11:35:00|944.7|939.7|945.6|940.6|945.7|940.7|944.7|939.7|26
1723635600000|2024-08-14 11:40:00|945.5|940.5|945.9|940.9|945.9|940.9|945.4|940.4|17
1723635900000|2024-08-14 11:45:00|945.8|940.8|946.1|941.1|946.6|941.6|945.8|940.8|31
1723636200000|2024-08-14 11:50:00|946.2|941.2|947|942|947|942|945.6|940.6|42
1723636500000|2024-08-14 11:55:00|946.8|941.8|945.2|940.2|947.1|942.1|945.2|940.2|50
1723636800000|2024-08-14 12:00:00|945.3|940.3|943.4|938.4|946.1|941.1|943.4|938.4|76
1723637100000|2024-08-14 12:05:00|943.5|938.5|944.1|939.1|944.3|939.3|942.2|937.2|75
1723637400000|2024-08-14 12:10:00|944|939|943.3|938.3|944.1|939.1|942.8|937.8|62
1723637700000|2024-08-14 12:15:00|943.1|938.1|943|938|943.5|938.5|942.8|937.8|51
1723638000000|2024-08-14 12:20:00|943.3|938.3|942.3|937.3|943.9|938.9|941.8|936.8|71
1723638300000|2024-08-14 12:25:00|942.1|937.1|943.5|938.5|943.8|938.8|940.8|935.8|75
1723638600000|2024-08-14 12:30:00|944.8|936.4|943.2|938.2|948.7|943.2|942|936|450
1723638900000|2024-08-14 12:35:00|943.3|938.3|940.2|935.2|943.3|938.3|939.6|934.6|376
1723639200000|2024-08-14 12:40:00|940.1|935.1|940.1|935.1|941.1|936.1|938.9|933.9|220
1723639500000|2024-08-14 12:45:00|940|935|940.4|935.4|940.6|935.6|939|934|129
1723639800000|2024-08-14 12:50:00|940.5|935.5|939.3|934.3|940.5|935.5|938.2|933.2|128
1723640100000|2024-08-14 12:55:00|939.1|934.1|939.4|934.4|940.9|935.9|939|934|134
1723640400000|2024-08-14 13:00:00|939.3|934.3|940.3|935.3|941.9|936.9|938.9|933.9|173
1723640700000|2024-08-14 13:05:00|940.2|935.2|942.8|937.8|943|938|939.9|934.9|137
1723641000000|2024-08-14 13:10:00|942.9|937.9|941.7|936.7|943.9|938.9|941|936|160
1723641300000|2024-08-14 13:15:00|941.5|936.5|940.5|935.5|941.5|936.5|939.5|934.5|164
1723641600000|2024-08-14 13:20:00|940.4|935.4|935.9|930.9|940.5|935.5|935.1|930.1|260
1723641900000|2024-08-14 13:25:00|935.8|930.8|933.8|928.8|935.8|930.8|933.2|928.2|203
1723642200000|2024-08-14 13:30:00|933.9|928.9|932|927|934.3|929.3|931.7|926.7|229
1723642500000|2024-08-14 13:35:00|931.9|926.9|936.8|931.8|937.2|932.2|930.6|925.6|222
1723642800000|2024-08-14 13:40:00|936.9|931.9|936.9|931.9|937|932|935.3|930.3|191
1723643100000|2024-08-14 13:45:00|936.8|931.8|936.2|931.2|937.6|932.6|936.1|931.1|145
1723643400000|2024-08-14 13:50:00|936.3|931.3|936.8|931.8|937.1|932.1|934.7|929.7|146
1723643700000|2024-08-14 13:55:00|936.7|931.7|935.2|930.2|937.2|932.2|934.9|929.9|149
1723644000000|2024-08-14 14:00:00|935.1|930.1|934.8|929.8|935.2|930.2|933.6|928.6|141
1723644300000|2024-08-14 14:05:00|935|930|934.7|929.7|935.8|930.8|934|929|159
1723644600000|2024-08-14 14:10:00|934.6|929.6|932.3|927.3|934.7|929.7|932.2|927.2|152
1723644900000|2024-08-14 14:15:00|932.4|927.4|935|930|935.1|930.1|932.2|927.2|136
1723645200000|2024-08-14 14:20:00|935.1|930.1|936.2|931.2|936.7|931.7|934.9|929.9|100
1723645500000|2024-08-14 14:25:00|936.3|931.3|935.4|930.4|936.3|931.3|935.1|930.1|89
1723645800000|2024-08-14 14:30:00|935.3|930.3|932.3|927.3|935.4|930.4|932.3|927.3|151
1723646100000|2024-08-14 14:35:00|932.2|927.2|932.7|927.7|933.3|928.3|931.3|926.3|198
1723646400000|2024-08-14 14:40:00|932.6|927.6|932.6|927.6|933.4|928.4|932.1|927.1|179
1723646700000|2024-08-14 14:45:00|932.5|927.5|932.6|927.6|933|928|931.3|926.3|98
1723647000000|2024-08-14 14:50:00|932.5|927.5|932|927|932.8|927.8|931.7|926.7|103
1723647300000|2024-08-14 14:55:00|931.9|926.9|933.5|928.5|934.3|929.3|931.7|926.7|82
1723647600000|2024-08-14 15:00:00|933.4|928.4|933.6|928.6|934.2|929.2|933.1|928.1|71
1723647900000|2024-08-14 15:05:00|933.7|928.7|931.7|926.7|933.7|928.7|931.7|926.7|70
1723648200000|2024-08-14 15:10:00|931.8|926.8|932.9|927.9|933.7|928.7|931.6|926.6|84
1723648500000|2024-08-14 15:15:00|933|928|933.6|928.6|933.6|928.6|932.5|927.5|48
1723648800000|2024-08-14 15:20:00|933.7|928.7|934.9|929.9|935|930|933.7|928.7|57
1723649100000|2024-08-14 15:25:00|935|930|933.8|928.8|935.1|930.1|933.4|928.4|65
1723649400000|2024-08-14 15:30:00|933.7|928.7|932.4|927.4|933.7|928.7|931.9|926.9|94
1723649700000|2024-08-14 15:35:00|932.5|927.5|932.3|927.3|933.1|928.1|932.1|927.1|80
1723650000000|2024-08-14 15:40:00|932.4|927.4|931.6|926.6|932.4|927.4|931.6|926.6|35
1723650300000|2024-08-14 15:45:00|931.5|926.5|931.4|926.4|932|927|931|926|73
1723650600000|2024-08-14 15:50:00|931.6|926.6|931.5|926.5|931.9|926.9|931.1|926.1|68
1723650900000|2024-08-14 15:55:00|931.6|926.6|930.8|925.8|931.8|926.8|930.6|925.6|43
1723651200000|2024-08-14 16:00:00|930.6|925.6|929.8|924.8|930.8|925.8|929.3|924.3|49
1723651500000|2024-08-14 16:05:00|929.7|924.7|929.5|924.5|930.2|925.2|929.2|924.2|40
1723651800000|2024-08-14 16:10:00|929.4|924.4|929.1|924.1|930.4|925.4|929.1|924.1|48
1723652100000|2024-08-14 16:15:00|929.3|924.3|928.3|923.3|929.4|924.4|928.3|923.3|65
1723652400000|2024-08-14 16:20:00|928.4|923.4|927|922|928.5|923.5|926.3|921.3|64
1723652700000|2024-08-14 16:25:00|926.9|921.9|926.6|921.6|927.5|922.5|926.3|921.3|76
1723653000000|2024-08-14 16:30:00|926.5|921.5|926.2|921.2|926.5|921.5|925.4|920.4|78
1723653300000|2024-08-14 16:35:00|926.1|921.1|927.1|922.1|927.4|922.4|925.8|920.8|67
1723653600000|2024-08-14 16:40:00|927.2|922.2|926.5|921.5|927.6|922.6|926.3|921.3|53
1723653900000|2024-08-14 16:45:00|926.6|921.6|926.2|921.2|926.9|921.9|925.9|920.9|65
1723654200000|2024-08-14 16:50:00|926.3|921.3|927.4|922.4|927.7|922.7|925.9|920.9|60
1723654500000|2024-08-14 16:55:00|927.3|922.3|928.8|923.8|928.9|923.9|927.1|922.1|68
1723654800000|2024-08-14 17:00:00|928.7|923.7|927|922|928.7|923.7|927|922|79
1723655100000|2024-08-14 17:05:00|927.2|922.2|928.3|923.3|928.8|923.8|927.2|922.2|53
1723655400000|2024-08-14 17:10:00|928.2|923.2|927.3|922.3|928.4|923.4|927.1|922.1|46
1723655700000|2024-08-14 17:15:00|927.2|922.2|927.7|922.7|928|923|927.2|922.2|40
1723656000000|2024-08-14 17:20:00|927.8|922.8|928|923|928.1|923.1|927.2|922.2|37
1723656300000|2024-08-14 17:25:00|928.1|923.1|927.3|922.3|928.1|923.1|926.8|921.8|33
1723656600000|2024-08-14 17:30:00|927.5|922.5|927.7|922.7|927.8|922.8|927.3|922.3|32
1723656900000|2024-08-14 17:35:00|927.8|922.8|928.2|923.2|928.5|923.5|927.8|922.8|40
1723657200000|2024-08-14 17:40:00|928.3|923.3|927.6|922.6|928.3|923.3|927.6|922.6|26
1723657500000|2024-08-14 17:45:00|927.7|922.7|928.2|923.2|928.3|923.3|927.7|922.7|23
1723657800000|2024-08-14 17:50:00|928.3|923.3|928.9|923.9|929|924|928.3|923.3|25
1723658100000|2024-08-14 17:55:00|929|924|928.9|923.9|929.3|924.3|928.9|923.9|19
1723658400000|2024-08-14 18:00:00|928.8|923.8|928.6|923.6|929|924|928.5|923.5|40
1723658700000|2024-08-14 18:05:00|928.7|923.7|928.7|923.7|928.9|923.9|928.4|923.4|16
1723659000000|2024-08-14 18:10:00|928.6|923.6|927.9|922.9|928.6|923.6|927.9|922.9|25
1723659300000|2024-08-14 18:15:00|928|923|927.8|922.8|928.1|923.1|927.8|922.8|17
1723659600000|2024-08-14 18:20:00|927.7|922.7|928.2|923.2|928.3|923.3|927.7|922.7|30
1723659900000|2024-08-14 18:25:00|928.1|923.1|928.4|923.4|928.4|923.4|928.1|923.1|34
1723660200000|2024-08-14 18:30:00|928.3|923.3|928.9|923.9|928.9|923.9|928.2|923.2|31
1723660500000|2024-08-14 18:35:00|929|924|928.6|923.6|929|924|928.6|923.6|22
1723660800000|2024-08-14 18:40:00|928.5|923.5|929.1|924.1|929.2|924.2|928.5|923.5|22
1723661100000|2024-08-14 18:45:00|929.2|924.2|929.3|924.3|929.5|924.5|928.9|923.9|39
1723661400000|2024-08-14 18:50:00|929.4|924.4|930|925|930|925|929.3|924.3|25
1723661700000|2024-08-14 18:55:00|930.2|925.2|930.2|925.2|930.5|925.5|930.1|925.1|11
1723662000000|2024-08-14 19:00:00|930.4|925.4|929.9|924.9|930.4|925.4|929.9|924.9|22
1723662300000|2024-08-14 19:05:00|930|925|929.6|924.6|930.3|925.3|929.6|924.6|15
1723662600000|2024-08-14 19:10:00|929.8|924.8|929|924|929.8|924.8|928.9|923.9|28
1723662900000|2024-08-14 19:15:00|929.1|924.1|928.5|923.5|929.2|924.2|928.5|923.5|21
1723663200000|2024-08-14 19:20:00|928.4|923.4|928.7|923.7|928.7|923.7|928.4|923.4|20
1723663500000|2024-08-14 19:25:00|928.6|923.6|928.6|923.6|928.7|923.7|928.5|923.5|11
1723663800000|2024-08-14 19:30:00|928.7|923.7|928.6|923.6|928.8|923.8|928.6|923.6|11
1723664100000|2024-08-14 19:35:00|928.7|923.7|929.3|924.3|929.3|924.3|928.5|923.5|24
1723664400000|2024-08-14 19:40:00|929.2|924.2|929.4|924.4|929.4|924.4|929.1|924.1|17
1723664700000|2024-08-14 19:45:00|929.5|924.5|929.4|924.4|929.6|924.6|929.1|924.1|15
1723665000000|2024-08-14 19:50:00|929.5|924.5|929.5|924.5|929.5|924.5|929.3|924.3|16
1723665300000|2024-08-14 19:55:00|929.6|924.6|929.5|924.5|929.8|924.8|929.4|924.4|21
1723665600000|2024-08-14 20:00:00|929.7|924.7|930.1|925.1|930.2|925.2|929.5|924.5|16
1723665900000|2024-08-14 20:05:00|930|925|930.2|925.2|930.3|925.3|929.9|924.9|11
1723666200000|2024-08-14 20:10:00|930|925|930.2|925.2|930.5|925.5|929.9|924.9|18
1723666500000|2024-08-14 20:15:00|930.1|925.1|930.2|925.2|930.3|925.3|929.9|924.9|16
1723666800000|2024-08-14 20:20:00|930|925|930.1|925.1|930.1|925.1|929.9|924.9|9
1723667100000|2024-08-14 20:25:00|930.2|925.2|930.1|925.1|930.2|925.2|930.1|925.1|4
1723667400000|2024-08-14 20:30:00|930|925|929.8|924.8|930|925|929.7|924.7|13
1723667700000|2024-08-14 20:35:00|929.9|924.9|929.8|924.8|929.9|924.9|929.7|924.7|5
1723668000000|2024-08-14 20:40:00|929.9|924.9|929.8|924.8|929.9|924.9|929.7|924.7|7
1723668300000|2024-08-14 20:45:00|929.9|924.9|929.9|924.9|930.1|925.1|929.7|924.7|13
1723668600000|2024-08-14 20:50:00|929.8|924.8|929.4|924.4|930|925|929.3|924.3|11
1723668900000|2024-08-14 20:55:00|929.3|924.3|929.3|924.3|929.4|924.4|929.1|924.1|15
1723672800000|2024-08-14 22:00:00|931.3|926.3|930|925|931.3|926.3|930|925|16
1723673100000|2024-08-14 22:05:00|930.1|925.1|929.9|924.9|930.3|925.3|929.9|924.9|11
1723673400000|2024-08-14 22:10:00|929.7|924.7|929.7|924.7|929.7|924.7|929.6|924.6|3
1723673700000|2024-08-14 22:15:00|929.8|924.8|929.5|924.5|929.8|924.8|929.5|924.5|6
1723674000000|2024-08-14 22:20:00|929.4|924.4|929.3|924.3|929.4|924.4|929.3|924.3|2
1723674300000|2024-08-14 22:25:00|929.1|924.1|929|924|929.1|924.1|929|924|2
1723674600000|2024-08-14 22:30:00|928.9|923.9|928.3|923.3|929|924|928.3|923.3|8
1723674900000|2024-08-14 22:35:00|928.4|923.4|928.8|923.8|928.8|923.8|928.1|923.1|10
1723675200000|2024-08-14 22:40:00|928.7|923.7|929|924|929.1|924.1|928.7|923.7|8
1723675500000|2024-08-14 22:45:00|929.1|924.1|928.9|923.9|929.1|924.1|928.8|923.8|5
1723675800000|2024-08-14 22:50:00|928.8|923.8|928.8|923.8|928.8|923.8|928.6|923.6|6
1723676100000|2024-08-14 22:55:00|928.9|923.9|928.9|923.9|929.2|924.2|928.8|923.8|11
1723676400000|2024-08-14 23:00:00|928.8|923.8|928.9|923.9|928.9|923.9|928.7|923.7|4
1723676700000|2024-08-14 23:05:00|928.7|923.7|929.1|924.1|929.2|924.2|928.7|923.7|11
1723677000000|2024-08-14 23:10:00|929|924|928.9|923.9|929|924|928.9|923.9|2
1723677300000|2024-08-14 23:15:00|928.7|923.7|929|924|929.2|924.2|928.7|923.7|7
1723677600000|2024-08-14 23:20:00|929.2|924.2|929|924|929.2|924.2|928.8|923.8|9
1723677900000|2024-08-14 23:25:00|928.9|923.9|928.9|923.9|929.1|924.1|928.8|923.8|5
1723678200000|2024-08-14 23:30:00|929.1|924.1|929|924|929.2|924.2|928.8|923.8|9
1723678500000|2024-08-14 23:35:00|929.1|924.1|929|924|929.1|924.1|928.7|923.7|11
1723678800000|2024-08-14 23:40:00|929.1|924.1|928.9|923.9|929.1|924.1|928.8|923.8|11
1723679100000|2024-08-14 23:45:00|929|924|928.5|923.5|929.1|924.1|928.4|923.4|12
1723679400000|2024-08-14 23:50:00|928.4|923.4|928.9|923.9|929.1|924.1|928.2|923.2|20
1723679700000|2024-08-14 23:55:00|929|924|929.4|924.4|929.5|924.5|928.9|923.9|14
1723680000000|2024-08-15 00:00:00|929.6|924.6|929.1|924.1|929.8|924.8|929|924|20
1723680300000|2024-08-15 00:05:00|928.9|923.9|928.5|923.5|928.9|923.9|928.1|923.1|17
1723680600000|2024-08-15 00:10:00|928.6|923.6|928.8|923.8|929|924|928.4|923.4|12
1723680900000|2024-08-15 00:15:00|928.9|923.9|929.2|924.2|929.2|924.2|928.6|923.6|20
1723681200000|2024-08-15 00:20:00|929.3|924.3|929.6|924.6|929.8|924.8|929.1|924.1|20
1723681500000|2024-08-15 00:25:00|929.7|924.7|929.8|924.8|929.8|924.8|929.4|924.4|13
1723681800000|2024-08-15 00:30:00|929.7|924.7|930.4|925.4|930.4|925.4|929.4|924.4|22
1723682100000|2024-08-15 00:35:00|930.3|925.3|930.7|925.7|931.1|926.1|930.2|925.2|18
1723682400000|2024-08-15 00:40:00|930.6|925.6|930.4|925.4|930.7|925.7|930.2|925.2|20
1723682700000|2024-08-15 00:45:00|930.5|925.5|930.3|925.3|930.8|925.8|930.3|925.3|17
1723683000000|2024-08-15 00:50:00|930.6|925.6|930.9|925.9|931.1|926.1|930.6|925.6|14
1723683300000|2024-08-15 00:55:00|930.6|925.6|929.3|924.3|930.6|925.6|929.2|924.2|24
1723683600000|2024-08-15 01:00:00|929.2|924.2|929.7|924.7|930.2|925.2|928.7|923.7|91
1723683900000|2024-08-15 01:05:00|929.8|924.8|930|925|930.9|925.9|928.9|923.9|72
1723684200000|2024-08-15 01:10:00|930.1|925.1|929.5|924.5|930.1|925.1|929.3|924.3|61
1723684500000|2024-08-15 01:15:00|929.6|924.6|929.1|924.1|930.4|925.4|929.1|924.1|69
1723684800000|2024-08-15 01:20:00|929.2|924.2|928.2|923.2|929.3|924.3|927.8|922.8|58
1723685100000|2024-08-15 01:25:00|928.1|923.1|927.3|922.3|928.4|923.4|927.1|922.1|47
1723685400000|2024-08-15 01:30:00|927.1|922.1|927.8|922.8|928.2|923.2|927.1|922.1|70
1723685700000|2024-08-15 01:35:00|927.9|922.9|927.6|922.6|928.2|923.2|927.2|922.2|54
1723686000000|2024-08-15 01:40:00|927.8|922.8|927.8|922.8|928.2|923.2|927.7|922.7|35
1723686300000|2024-08-15 01:45:00|927.9|922.9|928.4|923.4|928.4|923.4|927.3|922.3|35
1723686600000|2024-08-15 01:50:00|928.5|923.5|927.9|922.9|928.9|923.9|927.7|922.7|52
1723686900000|2024-08-15 01:55:00|927.7|922.7|928.9|923.9|928.9|923.9|927.4|922.4|30
1723687200000|2024-08-15 02:00:00|928.8|923.8|928.7|923.7|929.2|924.2|928.3|923.3|50
1723687500000|2024-08-15 02:05:00|928.8|923.8|928.9|923.9|929.2|924.2|928.5|923.5|43
1723687800000|2024-08-15 02:10:00|929.1|924.1|930.8|925.8|930.9|925.9|929.1|924.1|62
1723688100000|2024-08-15 02:15:00|930.7|925.7|931.1|926.1|931.3|926.3|930.7|925.7|32
1723688400000|2024-08-15 02:20:00|931.2|926.2|931.2|926.2|931.9|926.9|931|926|19
1723688700000|2024-08-15 02:25:00|931.3|926.3|932|927|932|927|931.3|926.3|14
1723689000000|2024-08-15 02:30:00|932.1|927.1|932.9|927.9|932.9|927.9|931.9|926.9|36
1723689300000|2024-08-15 02:35:00|933|928|932.7|927.7|933|928|932.2|927.2|31
1723689600000|2024-08-15 02:40:00|932.6|927.6|933.7|928.7|933.8|928.8|932.3|927.3|39
1723689900000|2024-08-15 02:45:00|933.6|928.6|933.8|928.8|934.2|929.2|932.9|927.9|31
1723690200000|2024-08-15 02:50:00|933.7|928.7|933.7|928.7|934|929|933.4|928.4|32
1723690500000|2024-08-15 02:55:00|933.5|928.5|932.9|927.9|933.9|928.9|932.8|927.8|55
1723690800000|2024-08-15 03:00:00|932.8|927.8|932.4|927.4|933.1|928.1|932.2|927.2|37
1723691100000|2024-08-15 03:05:00|932.3|927.3|932.5|927.5|932.8|927.8|932.3|927.3|26
1723691400000|2024-08-15 03:10:00|932.6|927.6|933.1|928.1|933.2|928.2|932.4|927.4|31
1723691700000|2024-08-15 03:15:00|933.2|928.2|933.6|928.6|933.8|928.8|933|928|45
1723692000000|2024-08-15 03:20:00|933.5|928.5|933.1|928.1|933.5|928.5|932.9|927.9|30
1723692300000|2024-08-15 03:25:00|933.2|928.2|933.1|928.1|933.2|928.2|932.8|927.8|28
1723692600000|2024-08-15 03:30:00|933.2|928.2|933.3|928.3|933.3|928.3|933.2|928.2|2
1723692900000|2024-08-15 03:35:00|933.5|928.5|934.4|929.4|934.4|929.4|933.5|928.5|14
1723693200000|2024-08-15 03:40:00|934.5|929.5|934.5|929.5|934.8|929.8|934.4|929.4|10
1723693500000|2024-08-15 03:45:00|934.6|929.6|934.3|929.3|934.6|929.6|934.2|929.2|12
1723693800000|2024-08-15 03:50:00|934.4|929.4|934.8|929.8|934.8|929.8|934.4|929.4|4
1723694100000|2024-08-15 03:55:00|934.7|929.7|934.8|929.8|934.8|929.8|934.5|929.5|12
1723694400000|2024-08-15 04:00:00|934.9|929.9|934.8|929.8|935|930|934.6|929.6|16
1723694700000|2024-08-15 04:05:00|934.9|929.9|934.8|929.8|934.9|929.9|934.5|929.5|8
1723695000000|2024-08-15 04:10:00|934.7|929.7|934.8|929.8|934.8|929.8|934.2|929.2|15
1723695300000|2024-08-15 04:15:00|934.9|929.9|934.8|929.8|935.1|930.1|934.6|929.6|11
1723695600000|2024-08-15 04:20:00|934.7|929.7|934.8|929.8|935|930|934.7|929.7|15
1723695900000|2024-08-15 04:25:00|934.7|929.7|935.7|930.7|935.9|930.9|934.7|929.7|20
1723696200000|2024-08-15 04:30:00|935.6|930.6|936.3|931.3|936.3|931.3|934.9|929.9|30
1723696500000|2024-08-15 04:35:00|936.2|931.2|936.3|931.3|936.4|931.4|935.6|930.6|26
1723696800000|2024-08-15 04:40:00|936.1|931.1|935.9|930.9|936.4|931.4|935.7|930.7|25
1723697100000|2024-08-15 04:45:00|935.8|930.8|936.2|931.2|936.2|931.2|935.8|930.8|19
1723697400000|2024-08-15 04:50:00|936.1|931.1|935.4|930.4|936.1|931.1|935.4|930.4|22
1723697700000|2024-08-15 04:55:00|935.3|930.3|935.6|930.6|935.8|930.8|935.1|930.1|15
1723698000000|2024-08-15 05:00:00|935.5|930.5|934.4|929.4|935.6|930.6|934.4|929.4|22
1723698300000|2024-08-15 05:05:00|934.3|929.3|933.7|928.7|934.3|929.3|933.4|928.4|22
1723698600000|2024-08-15 05:10:00|933.6|928.6|934.1|929.1|934.1|929.1|933.4|928.4|19
1723698900000|2024-08-15 05:15:00|934|929|933.4|928.4|934|929|933|928|21
1723699200000|2024-08-15 05:20:00|933.3|928.3|933.1|928.1|933.5|928.5|932.9|927.9|14
1723699500000|2024-08-15 05:25:00|933.3|928.3|933.3|928.3|933.9|928.9|933.1|928.1|15
1723699800000|2024-08-15 05:30:00|933.6|928.6|932.8|927.8|933.8|928.8|932.2|927.2|71
1723700100000|2024-08-15 05:35:00|932.7|927.7|933.3|928.3|933.3|928.3|932.4|927.4|52
1723700400000|2024-08-15 05:40:00|933.2|928.2|933.5|928.5|933.5|928.5|932.9|927.9|35
1723700700000|2024-08-15 05:45:00|933.4|928.4|933.7|928.7|934|929|932.9|927.9|43
1723701000000|2024-08-15 05:50:00|933.8|928.8|934.6|929.6|934.9|929.9|933.4|928.4|42
1723701300000|2024-08-15 05:55:00|934.5|929.5|935|930|935.7|930.7|934.4|929.4|52
1723701600000|2024-08-15 06:00:00|934.9|929.9|935.6|930.6|936|931|934.8|929.8|72
1723701900000|2024-08-15 06:05:00|935.7|930.7|935.9|930.9|936.3|931.3|935.4|930.4|43
1723702200000|2024-08-15 06:10:00|936.1|931.1|936.5|931.5|936.8|931.8|936.1|931.1|40
1723702500000|2024-08-15 06:15:00|936.6|931.6|937.5|932.5|938|933|936.6|931.6|52
1723702800000|2024-08-15 06:20:00|937.6|932.6|936.9|931.9|938|933|936.7|931.7|59
1723703100000|2024-08-15 06:25:00|937.1|932.1|938.3|933.3|938.4|933.4|937|932|37
1723703400000|2024-08-15 06:30:00|938.1|933.1|937.5|932.5|938.5|933.5|937.1|932.1|65
1723703700000|2024-08-15 06:35:00|937.4|932.4|937.7|932.7|937.9|932.9|937|932|54
1723704000000|2024-08-15 06:40:00|937.6|932.6|937.9|932.9|938.1|933.1|937.3|932.3|33
1723704300000|2024-08-15 06:45:00|938|933|938|933|938.1|933.1|937.7|932.7|21
1723704600000|2024-08-15 06:50:00|938.8|933.8|938.6|933.6|939.2|934.2|938.3|933.3|64
1723704900000|2024-08-15 06:55:00|938.8|933.8|938.6|933.6|939.6|934.6|938.2|933.2|45
1723705200000|2024-08-15 07:00:00|938.5|933.5|939.4|934.4|939.6|934.6|938|933|62
1723705500000|2024-08-15 07:05:00|939.5|934.5|939.8|934.8|940.1|935.1|939.2|934.2|62
1723705800000|2024-08-15 07:10:00|939.9|934.9|940.4|935.4|940.7|935.7|939.6|934.6|43
1723706100000|2024-08-15 07:15:00|940.6|935.6|940|935|941|936|940|935|35
1723706400000|2024-08-15 07:20:00|940.3|935.3|941|936|941|936|939.8|934.8|40
1723706700000|2024-08-15 07:25:00|941.1|936.1|941|936|941.4|936.4|941|936|43
1723707000000|2024-08-15 07:30:00|941.2|936.2|941|936|941.3|936.3|940.3|935.3|46
1723707300000|2024-08-15 07:35:00|940.9|935.9|941.3|936.3|941.9|936.9|940.5|935.5|40
1723707600000|2024-08-15 07:40:00|941|936|940.8|935.8|941.1|936.1|939.4|934.4|45
1723707900000|2024-08-15 07:45:00|940.9|935.9|940.3|935.3|941.2|936.2|939.9|934.9|34
1723708200000|2024-08-15 07:50:00|940.4|935.4|940.8|935.8|940.9|935.9|940.2|935.2|30
1723708500000|2024-08-15 07:55:00|941|936|940.8|935.8|941|936|940.6|935.6|33
1723708800000|2024-08-15 08:00:00|940.7|935.7|941.3|936.3|941.4|936.4|940.7|935.7|33
1723709100000|2024-08-15 08:05:00|941.4|936.4|941.3|936.3|942.1|937.1|941.2|936.2|31
1723709400000|2024-08-15 08:10:00|941.4|936.4|941.6|936.6|941.6|936.6|940.8|935.8|52
1723709700000|2024-08-15 08:15:00|941.5|936.5|940.7|935.7|941.5|936.5|939.9|934.9|38
1723710000000|2024-08-15 08:20:00|940.8|935.8|941|936|941.5|936.5|940.8|935.8|29
1723710300000|2024-08-15 08:25:00|940.9|935.9|940.5|935.5|940.9|935.9|940.3|935.3|26
1723710600000|2024-08-15 08:30:00|940.6|935.6|940.9|935.9|941.4|936.4|940.3|935.3|32
1723710900000|2024-08-15 08:35:00|941|936|940.9|935.9|941.1|936.1|940.6|935.6|19
1723711200000|2024-08-15 08:40:00|940.8|935.8|940.6|935.6|941|936|940.5|935.5|20
1723711500000|2024-08-15 08:45:00|940.7|935.7|940.8|935.8|941|936|940.5|935.5|24
1723711800000|2024-08-15 08:50:00|940.7|935.7|940|935|940.7|935.7|939.7|934.7|39
1723712100000|2024-08-15 08:55:00|940.1|935.1|939.3|934.3|940.2|935.2|939.1|934.1|28
1723712400000|2024-08-15 09:00:00|939.2|934.2|939.3|934.3|939.8|934.8|938.5|933.5|48
1723712700000|2024-08-15 09:05:00|939.1|934.1|939.4|934.4|939.5|934.5|939.1|934.1|28
1723713000000|2024-08-15 09:10:00|939.5|934.5|941|936|941.1|936.1|939.5|934.5|33
1723713300000|2024-08-15 09:15:00|940.9|935.9|940.9|935.9|941.3|936.3|940.7|935.7|28
1723713600000|2024-08-15 09:20:00|941|936|941|936|941.9|936.9|941|936|25
1723713900000|2024-08-15 09:25:00|940.9|935.9|940.9|935.9|941.2|936.2|940.6|935.6|17
1723714200000|2024-08-15 09:30:00|940.8|935.8|941|936|941.2|936.2|940.6|935.6|10
1723714500000|2024-08-15 09:35:00|940.9|935.9|940.6|935.6|941.1|936.1|940.4|935.4|24
1723714800000|2024-08-15 09:40:00|940.7|935.7|940.1|935.1|940.7|935.7|940.1|935.1|20
1723715100000|2024-08-15 09:45:00|940.2|935.2|939.7|934.7|940.4|935.4|939.6|934.6|17
1723715400000|2024-08-15 09:50:00|939.6|934.6|939.9|934.9|940.1|935.1|939.4|934.4|17
1723715700000|2024-08-15 09:55:00|940|935|940.2|935.2|940.6|935.6|939.8|934.8|15
1723716000000|2024-08-15 10:00:00|940.3|935.3|941.5|936.5|941.5|936.5|940.1|935.1|29
1723716300000|2024-08-15 10:05:00|941.4|936.4|942.6|937.6|942.8|937.8|941.4|936.4|22
1723716600000|2024-08-15 10:10:00|942.7|937.7|943|938|943.5|938.5|942.6|937.6|19
1723716900000|2024-08-15 10:15:00|942.9|937.9|943|938|943.3|938.3|942.8|937.8|23
1723717200000|2024-08-15 10:20:00|943.1|938.1|943.6|938.6|943.6|938.6|942.9|937.9|12
1723717500000|2024-08-15 10:25:00|943.5|938.5|942.8|937.8|943.5|938.5|942.8|937.8|20
1723717800000|2024-08-15 10:30:00|942.6|937.6|940.5|935.5|942.6|937.6|940.3|935.3|36
1723718100000|2024-08-15 10:35:00|940.4|935.4|939.5|934.5|940.6|935.6|939.5|934.5|26
1723718400000|2024-08-15 10:40:00|939.4|934.4|939.6|934.6|939.9|934.9|939|934|34
1723718700000|2024-08-15 10:45:00|939.5|934.5|939|934|939.6|934.6|939|934|42
1723719000000|2024-08-15 10:50:00|939.2|934.2|939.2|934.2|939.3|934.3|938.8|933.8|22
1723719300000|2024-08-15 10:55:00|939.1|934.1|939.3|934.3|939.7|934.7|938.9|933.9|27
1723719600000|2024-08-15 11:00:00|939.5|934.5|940.3|935.3|940.4|935.4|939.5|934.5|37
1723719900000|2024-08-15 11:05:00|940.2|935.2|940.2|935.2|940.7|935.7|939.7|934.7|28
1723720200000|2024-08-15 11:10:00|940.5|935.5|940.9|935.9|941.3|936.3|940.4|935.4|28
1723720500000|2024-08-15 11:15:00|940.8|935.8|940.7|935.7|941|936|940.6|935.6|20
1723720800000|2024-08-15 11:20:00|940.9|935.9|941.6|936.6|942.2|937.2|940.9|935.9|32
1723721100000|2024-08-15 11:25:00|941.7|936.7|941.5|936.5|941.8|936.8|941|936|31
1723721400000|2024-08-15 11:30:00|941.7|936.7|942.9|937.9|943.5|938.5|941.1|936.1|39
1723721700000|2024-08-15 11:35:00|943|938|943.6|938.6|943.7|938.7|942.8|937.8|28
1723722000000|2024-08-15 11:40:00|943.5|938.5|943|938|943.7|938.7|942.8|937.8|37
1723722300000|2024-08-15 11:45:00|942.9|937.9|942.3|937.3|943.2|938.2|942.2|937.2|39
1723722600000|2024-08-15 11:50:00|942.2|937.2|942.8|937.8|943.4|938.4|942.2|937.2|61
1723722900000|2024-08-15 11:55:00|942.9|937.9|943.4|938.4|944|939|942.8|937.8|37
1723723200000|2024-08-15 12:00:00|943.5|938.5|946.1|941.1|946.1|941.1|943.4|938.4|72
1723723500000|2024-08-15 12:05:00|946.2|941.2|947.1|942.1|948.5|943.5|945.9|940.9|79
1723723800000|2024-08-15 12:10:00|947.3|942.3|950.1|945.1|951.3|946.3|947.2|942.2|136
1723724100000|2024-08-15 12:15:00|950.3|945.3|947.6|942.6|950.6|945.6|947|942|105
1723724400000|2024-08-15 12:20:00|947.5|942.5|946.3|941.3|947.7|942.7|946.2|941.2|74
1723724700000|2024-08-15 12:25:00|946.4|941.4|946|941|948.2|943.2|946|941|101
1723725000000|2024-08-15 12:30:00|945.8|940.8|946.6|941.6|947.2|942.2|942|937|333
1723725300000|2024-08-15 12:35:00|946.5|941.5|944.5|939.5|947.6|942.6|943.8|938.8|264
1723725600000|2024-08-15 12:40:00|944.4|939.4|943.4|938.4|944.4|939.4|941.9|936.9|171
1723725900000|2024-08-15 12:45:00|943.5|938.5|944.8|939.8|945.4|940.4|943.4|938.4|156
1723726200000|2024-08-15 12:50:00|944.7|939.7|944.2|939.2|945.5|940.5|944.1|939.1|174
1723726500000|2024-08-15 12:55:00|944.1|939.1|943.3|938.3|945.1|940.1|943.3|938.3|197
1723726800000|2024-08-15 13:00:00|943|938|943.9|938.9|943.9|938.9|941.5|936.5|240
1723727100000|2024-08-15 13:05:00|944|939|942.6|937.6|946.5|941.5|942.2|937.2|193
1723727400000|2024-08-15 13:10:00|942.4|937.4|942.6|937.6|943.6|938.6|941.6|936.6|170
1723727700000|2024-08-15 13:15:00|942.9|937.9|945.6|940.6|945.6|940.6|942.8|937.8|254
1723728000000|2024-08-15 13:20:00|945.7|940.7|950.3|945.3|950.4|945.4|945.7|940.7|160
1723728300000|2024-08-15 13:25:00|950.4|945.4|955.3|950.3|955.4|950.4|950.4|945.4|203
1723728600000|2024-08-15 13:30:00|955.1|950.1|956.7|951.7|957.8|952.8|952.8|947.8|256
1723728900000|2024-08-15 13:35:00|956.6|951.6|957.1|952.1|957.9|952.9|956.2|951.2|224
1723729200000|2024-08-15 13:40:00|957.3|952.3|954.3|949.3|957.3|952.3|953.1|948.1|192
1723729500000|2024-08-15 13:45:00|954.2|949.2|953.4|948.4|955|950|952.1|947.1|190
1723729800000|2024-08-15 13:50:00|953.3|948.3|952.9|947.9|955.3|950.3|952.1|947.1|215
1723730100000|2024-08-15 13:55:00|952.8|947.8|954.4|949.4|954.4|949.4|952.2|947.2|126
1723730400000|2024-08-15 14:00:00|954.3|949.3|954.1|949.1|955.4|950.4|953.5|948.5|147
1723730700000|2024-08-15 14:05:00|954|949|953.5|948.5|954.7|949.7|953.3|948.3|136
1723731000000|2024-08-15 14:10:00|953.4|948.4|956.7|951.7|956.7|951.7|953.2|948.2|156
1723731300000|2024-08-15 14:15:00|956.9|951.9|962.3|957.3|962.6|957.6|956.9|951.9|197
1723731600000|2024-08-15 14:20:00|962.2|957.2|961.5|956.5|962.8|957.8|961|956|111
1723731900000|2024-08-15 14:25:00|961.3|956.3|961.7|956.7|963.3|958.3|960.5|955.5|114
1723732200000|2024-08-15 14:30:00|961.6|956.6|963.9|958.9|964|959|961.5|956.5|103
1723732500000|2024-08-15 14:35:00|963.8|958.8|963.2|958.2|964|959|962.5|957.5|112
1723732800000|2024-08-15 14:40:00|963.1|958.1|960.9|955.9|963.3|958.3|960.2|955.2|121
1723733100000|2024-08-15 14:45:00|961|956|958.5|953.5|961.5|956.5|958.1|953.1|102
1723733400000|2024-08-15 14:50:00|958.2|953.2|960.5|955.5|960.6|955.6|957.5|952.5|151
1723733700000|2024-08-15 14:55:00|959.9|954.9|961.6|956.6|961.6|956.6|958.8|953.8|105
1723734000000|2024-08-15 15:00:00|961.5|956.5|966.7|961.7|966.9|961.9|961.5|956.5|130
1723734300000|2024-08-15 15:05:00|966.4|961.4|965|960|966.5|961.5|964.3|959.3|115
1723734600000|2024-08-15 15:10:00|965.1|960.1|966.4|961.4|966.6|961.6|965.1|960.1|84
1723734900000|2024-08-15 15:15:00|966.5|961.5|965.9|960.9|966.8|961.8|965.2|960.2|84
1723735200000|2024-08-15 15:20:00|966|961|965.8|960.8|966.2|961.2|965.3|960.3|70
1723735500000|2024-08-15 15:25:00|965.7|960.7|963.6|958.6|965.7|960.7|962.7|957.7|79
1723735800000|2024-08-15 15:30:00|963.7|958.7|964.4|959.4|964.4|959.4|962.5|957.5|86
1723736100000|2024-08-15 15:35:00|964.1|959.1|964.2|959.2|964.7|959.7|964|959|69
1723736400000|2024-08-15 15:40:00|964|959|964.6|959.6|964.6|959.6|963.6|958.6|60
1723736700000|2024-08-15 15:45:00|964.3|959.3|962.4|957.4|964.7|959.7|961.9|956.9|67
1723737000000|2024-08-15 15:50:00|962.3|957.3|961.8|956.8|962.4|957.4|961.3|956.3|59
1723737300000|2024-08-15 15:55:00|962|957|962.6|957.6|962.8|957.8|961.5|956.5|55
1723737600000|2024-08-15 16:00:00|962.8|957.8|963.9|958.9|964.5|959.5|962.5|957.5|74
1723737900000|2024-08-15 16:05:00|963.6|958.6|963.2|958.2|963.6|958.6|961.5|956.5|68
1723738200000|2024-08-15 16:10:00|963.1|958.1|963.4|958.4|963.9|958.9|962.4|957.4|39
1723738500000|2024-08-15 16:15:00|963.6|958.6|964.1|959.1|964.8|959.8|963.6|958.6|39
1723738800000|2024-08-15 16:20:00|964.2|959.2|964.4|959.4|965|960|963.9|958.9|46
1723739100000|2024-08-15 16:25:00|964.3|959.3|964.9|959.9|965.2|960.2|963.6|958.6|60
1723739400000|2024-08-15 16:30:00|964.8|959.8|965.9|960.9|965.9|960.9|964.6|959.6|51
1723739700000|2024-08-15 16:35:00|966|961|963.5|958.5|966.1|961.1|963.2|958.2|50
1723740000000|2024-08-15 16:40:00|963.4|958.4|963.2|958.2|963.5|958.5|962.6|957.6|37
1723740300000|2024-08-15 16:45:00|963.1|958.1|963.8|958.8|963.8|958.8|962.7|957.7|34
1723740600000|2024-08-15 16:50:00|963.6|958.6|964.2|959.2|964.2|959.2|963|958|37
1723740900000|2024-08-15 16:55:00|964.1|959.1|963.4|958.4|964.1|959.1|962.4|957.4|58
1723741200000|2024-08-15 17:00:00|963.3|958.3|960.7|955.7|963.5|958.5|960.5|955.5|78
1723741500000|2024-08-15 17:05:00|960.8|955.8|962.8|957.8|962.8|957.8|960.8|955.8|53
1723741800000|2024-08-15 17:10:00|962.4|957.4|962.5|957.5|962.9|957.9|961.8|956.8|52
1723742100000|2024-08-15 17:15:00|962.3|957.3|962.7|957.7|962.8|957.8|961.9|956.9|28
1723742400000|2024-08-15 17:20:00|962.6|957.6|962.6|957.6|962.8|957.8|962.2|957.2|42
1723742700000|2024-08-15 17:25:00|962.5|957.5|962.8|957.8|963.2|958.2|962.4|957.4|45
1723743000000|2024-08-15 17:30:00|963|958|961.3|956.3|963|958|961.1|956.1|42
1723743300000|2024-08-15 17:35:00|961.4|956.4|960.5|955.5|961.4|956.4|960.2|955.2|46
1723743600000|2024-08-15 17:40:00|960.3|955.3|960.1|955.1|960.7|955.7|959.7|954.7|37
1723743900000|2024-08-15 17:45:00|960|955|960.3|955.3|960.6|955.6|959.9|954.9|32
1723744200000|2024-08-15 17:50:00|960.2|955.2|959.3|954.3|960.2|955.2|959.3|954.3|24
1723744500000|2024-08-15 17:55:00|959.4|954.4|959.8|954.8|960|955|959.4|954.4|36
1723744800000|2024-08-15 18:00:00|959.9|954.9|960.8|955.8|960.9|955.9|959.6|954.6|24
1723745100000|2024-08-15 18:05:00|960.9|955.9|960.9|955.9|961.1|956.1|960.7|955.7|21
1723745400000|2024-08-15 18:10:00|960.8|955.8|960.4|955.4|961|956|960.2|955.2|25
1723745700000|2024-08-15 18:15:00|960.3|955.3|960.7|955.7|960.7|955.7|960.2|955.2|35
1723746000000|2024-08-15 18:20:00|960.6|955.6|960.6|955.6|961|956|960.4|955.4|19
1723746300000|2024-08-15 18:25:00|960.7|955.7|961.2|956.2|961.4|956.4|960.7|955.7|24
1723746600000|2024-08-15 18:30:00|961.1|956.1|961.2|956.2|961.3|956.3|960.7|955.7|21
1723746900000|2024-08-15 18:35:00|961.3|956.3|961.7|956.7|961.7|956.7|961.2|956.2|27
1723747200000|2024-08-15 18:40:00|961.6|956.6|961|956|961.6|956.6|960.8|955.8|24
1723747500000|2024-08-15 18:45:00|960.9|955.9|960.8|955.8|961.1|956.1|960.8|955.8|11
1723747800000|2024-08-15 18:50:00|960.7|955.7|960.5|955.5|960.7|955.7|960.2|955.2|18
1723748100000|2024-08-15 18:55:00|960.4|955.4|960.8|955.8|960.9|955.9|960.4|955.4|16
1723748400000|2024-08-15 19:00:00|960.7|955.7|960.5|955.5|960.7|955.7|960.3|955.3|17
1723748700000|2024-08-15 19:05:00|960.4|955.4|960.7|955.7|960.8|955.8|960.4|955.4|13
1723749000000|2024-08-15 19:10:00|960.6|955.6|961|956|961|956|960.6|955.6|11
1723749300000|2024-08-15 19:15:00|960.9|955.9|961|956|961.1|956.1|960.8|955.8|10
1723749600000|2024-08-15 19:20:00|961.1|956.1|961|956|961.1|956.1|960.9|955.9|8
1723749900000|2024-08-15 19:25:00|960.9|955.9|960.5|955.5|961.1|956.1|960.5|955.5|16
1723750200000|2024-08-15 19:30:00|960.6|955.6|960.2|955.2|960.6|955.6|960.2|955.2|12
1723750500000|2024-08-15 19:35:00|960.1|955.1|959.6|954.6|960.2|955.2|959.5|954.5|18
1723750800000|2024-08-15 19:40:00|959.7|954.7|959.4|954.4|959.8|954.8|959.4|954.4|9
1723751100000|2024-08-15 19:45:00|959.3|954.3|959.1|954.1|959.4|954.4|958.8|953.8|31
1723751400000|2024-08-15 19:50:00|959|954|958.9|953.9|959.3|954.3|958.8|953.8|20
1723751700000|2024-08-15 19:55:00|959|954|959.1|954.1|959.1|954.1|958.4|953.4|23
1723752000000|2024-08-15 20:00:00|958.9|953.9|958.4|953.4|959|954|958.4|953.4|19
1723752300000|2024-08-15 20:05:00|958.3|953.3|959.5|954.5|959.5|954.5|958.2|953.2|24
1723752600000|2024-08-15 20:10:00|959.4|954.4|958.6|953.6|959.4|954.4|958.5|953.5|10
1723752900000|2024-08-15 20:15:00|958.7|953.7|959.2|954.2|959.3|954.3|958.6|953.6|16
1723753200000|2024-08-15 20:20:00|959.1|954.1|959.3|954.3|959.3|954.3|959.1|954.1|11
1723753500000|2024-08-15 20:25:00|959.1|954.1|959.6|954.6|959.6|954.6|959.1|954.1|18
1723753800000|2024-08-15 20:30:00|959.7|954.7|959.3|954.3|959.7|954.7|959.3|954.3|8
1723754100000|2024-08-15 20:35:00|959.4|954.4|959.3|954.3|959.4|954.4|959.3|954.3|8
1723754400000|2024-08-15 20:40:00|959.2|954.2|959.1|954.1|959.3|954.3|959.1|954.1|8
1723754700000|2024-08-15 20:45:00|959.2|954.2|959.2|954.2|959.4|954.4|959.1|954.1|14
1723755000000|2024-08-15 20:50:00|959.3|954.3|959.4|954.4|959.4|954.4|959.2|954.2|9
1723755300000|2024-08-15 20:55:00|959.5|954.5|959.5|954.5|959.5|954.5|958.8|953.8|23
1723759200000|2024-08-15 22:00:00|958.6|953.6|957.2|952.2|958.6|953.6|956.9|951.9|17
1723759500000|2024-08-15 22:05:00|957.3|952.3|957|952|957.6|952.6|957|952|14
1723759800000|2024-08-15 22:10:00|957.1|952.1|956.8|951.8|957.3|952.3|956.8|951.8|15
1723760100000|2024-08-15 22:15:00|956.9|951.9|957.3|952.3|957.3|952.3|956.9|951.9|9
1723760400000|2024-08-15 22:20:00|957.5|952.5|957.6|952.6|957.7|952.7|957.4|952.4|8
1723760700000|2024-08-15 22:25:00|957.5|952.5|957.9|952.9|958|953|957.5|952.5|7
1723761000000|2024-08-15 22:30:00|958|953|958.3|953.3|958.6|953.6|958|953|13
1723761300000|2024-08-15 22:35:00|958.4|953.4|958.6|953.6|958.8|953.8|958.4|953.4|10
1723761600000|2024-08-15 22:40:00|958.7|953.7|958.6|953.6|958.7|953.7|958.6|953.6|4
1723761900000|2024-08-15 22:45:00|958.5|953.5|958.9|953.9|958.9|953.9|958.5|953.5|3
1723762200000|2024-08-15 22:50:00|959|954|958.9|953.9|959.1|954.1|958.9|953.9|3
1723762500000|2024-08-15 22:55:00|959.1|954.1|959.3|954.3|959.3|954.3|959|954|6
1723762800000|2024-08-15 23:00:00|959.4|954.4|958.9|953.9|959.8|954.8|958.9|953.9|14
1723763100000|2024-08-15 23:05:00|959|954|958.9|953.9|959.2|954.2|958.9|953.9|4
1723763400000|2024-08-15 23:10:00|959|954|959|954|959|954|958.9|953.9|3
1723763700000|2024-08-15 23:15:00|958.9|953.9|958.7|953.7|959|954|958.7|953.7|14
1723764000000|2024-08-15 23:20:00|958.8|953.8|959|954|959.1|954.1|958.8|953.8|6
1723764300000|2024-08-15 23:25:00|958.9|953.9|959.7|954.7|959.7|954.7|958.9|953.9|11
1723764600000|2024-08-15 23:30:00|959.6|954.6|959.9|954.9|960|955|959.5|954.5|10
1723764900000|2024-08-15 23:35:00|960|955|959.5|954.5|960|955|959.5|954.5|11
1723765200000|2024-08-15 23:40:00|959.6|954.6|959.9|954.9|960|955|959.5|954.5|18
1723765500000|2024-08-15 23:45:00|960|955|959.4|954.4|960|955|958.9|953.9|23
1723765800000|2024-08-15 23:50:00|959.6|954.6|959.3|954.3|959.8|954.8|959|954|14
1723766100000|2024-08-15 23:55:00|959.2|954.2|959.2|954.2|959.4|954.4|958.9|953.9|13
1723766400000|2024-08-16 00:00:00|959.3|954.3|960.1|955.1|960.7|955.7|959.2|954.2|34
1723766700000|2024-08-16 00:05:00|960.2|955.2|959|954|960.3|955.3|958.8|953.8|23
1723767000000|2024-08-16 00:10:00|959.1|954.1|958.4|953.4|959.1|954.1|958.4|953.4|14
1723767300000|2024-08-16 00:15:00|958.5|953.5|958.7|953.7|958.9|953.9|958.5|953.5|14
1723767600000|2024-08-16 00:20:00|958.6|953.6|958.2|953.2|958.8|953.8|958.2|953.2|18
1723767900000|2024-08-16 00:25:00|958.3|953.3|958.7|953.7|958.9|953.9|958.2|953.2|15
1723768200000|2024-08-16 00:30:00|958.6|953.6|957.7|952.7|958.6|953.6|957.7|952.7|19
1723768500000|2024-08-16 00:35:00|957.6|952.6|956.8|951.8|957.7|952.7|956.8|951.8|27
1723768800000|2024-08-16 00:40:00|956.9|951.9|957.5|952.5|957.7|952.7|956.7|951.7|26
1723769100000|2024-08-16 00:45:00|957.6|952.6|958.1|953.1|958.3|953.3|957.6|952.6|14
1723769400000|2024-08-16 00:50:00|958.3|953.3|958.7|953.7|958.8|953.8|958.2|953.2|16
1723769700000|2024-08-16 00:55:00|958.8|953.8|959.1|954.1|959.7|954.7|958.8|953.8|22
1723770000000|2024-08-16 01:00:00|959.2|954.2|959|954|959.5|954.5|958.4|953.4|62
1723770300000|2024-08-16 01:05:00|958.9|953.9|957.5|952.5|958.9|953.9|957.3|952.3|49
1723770600000|2024-08-16 01:10:00|957.6|952.6|958|953|958.5|953.5|957.3|952.3|27
1723770900000|2024-08-16 01:15:00|958.2|953.2|958.3|953.3|958.5|953.5|957.9|952.9|16
1723771200000|2024-08-16 01:20:00|958.4|953.4|958.7|953.7|959.2|954.2|958.3|953.3|26
1723771500000|2024-08-16 01:25:00|958.8|953.8|959|954|959.2|954.2|958.8|953.8|13
1723771800000|2024-08-16 01:30:00|958.9|953.9|958.5|953.5|958.9|953.9|958.1|953.1|42
1723772100000|2024-08-16 01:35:00|958.4|953.4|958.9|953.9|959|954|957.9|952.9|31
1723772400000|2024-08-16 01:40:00|959|954|958.8|953.8|959|954|958.5|953.5|20
1723772700000|2024-08-16 01:45:00|958.7|953.7|958.3|953.3|958.9|953.9|958.3|953.3|28
1723773000000|2024-08-16 01:50:00|958.2|953.2|958.5|953.5|958.8|953.8|958|953|23
1723773300000|2024-08-16 01:55:00|958.4|953.4|958.7|953.7|958.8|953.8|958.4|953.4|15
1723773600000|2024-08-16 02:00:00|958.6|953.6|958|953|958.7|953.7|957.7|952.7|43
1723773900000|2024-08-16 02:05:00|957.9|952.9|957.6|952.6|958|953|957.4|952.4|26
1723774200000|2024-08-16 02:10:00|957.5|952.5|957.1|952.1|957.5|952.5|956.3|951.3|37
1723774500000|2024-08-16 02:15:00|957|952|957.3|952.3|957.6|952.6|956.6|951.6|21
1723774800000|2024-08-16 02:20:00|957.2|952.2|956.9|951.9|957.3|952.3|956.6|951.6|20
1723775100000|2024-08-16 02:25:00|957|952|956.7|951.7|957.1|952.1|956.5|951.5|16
1723775400000|2024-08-16 02:30:00|956.6|951.6|956.3|951.3|956.7|951.7|956|951|30
1723775700000|2024-08-16 02:35:00|956.4|951.4|956.5|951.5|956.6|951.6|956.3|951.3|24
1723776000000|2024-08-16 02:40:00|956.6|951.6|956.7|951.7|956.8|951.8|956.4|951.4|14
1723776300000|2024-08-16 02:45:00|956.8|951.8|956.5|951.5|957|952|956.5|951.5|17
1723776600000|2024-08-16 02:50:00|956.6|951.6|955.9|950.9|956.7|951.7|955.8|950.8|19
1723776900000|2024-08-16 02:55:00|955.8|950.8|956.6|951.6|956.8|951.8|955.7|950.7|34
1723777200000|2024-08-16 03:00:00|956.5|951.5|956.1|951.1|956.5|951.5|956.1|951.1|28
1723777500000|2024-08-16 03:05:00|956|951|955.9|950.9|956.1|951.1|955.6|950.6|21
1723777800000|2024-08-16 03:10:00|955.7|950.7|955.7|950.7|956|951|955.6|950.6|29
1723778100000|2024-08-16 03:15:00|955.6|950.6|955.9|950.9|956.1|951.1|955.6|950.6|28
1723778400000|2024-08-16 03:20:00|955.8|950.8|955.4|950.4|956.1|951.1|955.1|950.1|27
1723778700000|2024-08-16 03:25:00|955.3|950.3|955.9|950.9|955.9|950.9|955.1|950.1|17
1723779000000|2024-08-16 03:30:00|956.1|951.1|955.5|950.5|956.1|951.1|955.4|950.4|17
1723779300000|2024-08-16 03:35:00|955.6|950.6|955.4|950.4|955.8|950.8|955.4|950.4|20
1723779600000|2024-08-16 03:40:00|955.5|950.5|956.1|951.1|956.1|951.1|955.5|950.5|20
1723779900000|2024-08-16 03:45:00|956|951|956.1|951.1|956.2|951.2|955.8|950.8|14
1723780200000|2024-08-16 03:50:00|956.2|951.2|955.6|950.6|956.2|951.2|955.6|950.6|11
1723780500000|2024-08-16 03:55:00|955.7|950.7|954.6|949.6|955.7|950.7|954.6|949.6|16
1723780800000|2024-08-16 04:00:00|955|950|955|950|955.2|950.2|954.8|949.8|13
1723781100000|2024-08-16 04:05:00|955.1|950.1|955.1|950.1|955.3|950.3|955|950|15
1723781400000|2024-08-16 04:10:00|955|950|954.7|949.7|955.2|950.2|954.7|949.7|13
1723781700000|2024-08-16 04:15:00|954.9|949.9|954.8|949.8|955|950|954.8|949.8|9
1723782000000|2024-08-16 04:20:00|954.7|949.7|954.6|949.6|954.7|949.7|954.2|949.2|17
1723782300000|2024-08-16 04:25:00|954.7|949.7|954.6|949.6|954.8|949.8|954.4|949.4|10
1723782600000|2024-08-16 04:30:00|954.7|949.7|955|950|955.4|950.4|954.7|949.7|21
1723782900000|2024-08-16 04:35:00|955.1|950.1|954.5|949.5|955.1|950.1|954.5|949.5|17
1723783200000|2024-08-16 04:40:00|954.6|949.6|954.9|949.9|954.9|949.9|954.4|949.4|19
1723783500000|2024-08-16 04:45:00|955|950|954.7|949.7|955.3|950.3|954.7|949.7|11
1723783800000|2024-08-16 04:50:00|954.6|949.6|955|950|955|950|954.6|949.6|8
1723784100000|2024-08-16 04:55:00|955.1|950.1|955.2|950.2|955.7|950.7|955.1|950.1|11
1723784400000|2024-08-16 05:00:00|955.1|950.1|955.2|950.2|955.3|950.3|954.9|949.9|9
1723784700000|2024-08-16 05:05:00|955.3|950.3|955.1|950.1|955.3|950.3|954.7|949.7|19
1723785000000|2024-08-16 05:10:00|955.2|950.2|955.3|950.3|955.3|950.3|955|950|19
1723785300000|2024-08-16 05:15:00|955.4|950.4|956.7|951.7|956.7|951.7|955.4|950.4|9
1723785600000|2024-08-16 05:20:00|956.6|951.6|956.3|951.3|956.7|951.7|956.2|951.2|22
1723785900000|2024-08-16 05:25:00|956.4|951.4|956.6|951.6|956.8|951.8|956.3|951.3|17
1723786200000|2024-08-16 05:30:00|956.9|951.9|957.4|952.4|957.4|952.4|956.4|951.4|49
1723786500000|2024-08-16 05:35:00|957.3|952.3|957|952|957.7|952.7|956.9|951.9|38
1723786800000|2024-08-16 05:40:00|956.9|951.9|957.4|952.4|957.4|952.4|956.4|951.4|39
1723787100000|2024-08-16 05:45:00|957.3|952.3|957.7|952.7|957.7|952.7|957.1|952.1|33
1723787400000|2024-08-16 05:50:00|958|953|957.8|952.8|958.2|953.2|957.7|952.7|20
1723787700000|2024-08-16 05:55:00|957.9|952.9|958|953|958.3|953.3|957.6|952.6|26
1723788000000|2024-08-16 06:00:00|957.9|952.9|959.7|954.7|959.8|954.8|957.7|952.7|60
1723788300000|2024-08-16 06:05:00|959.6|954.6|958.9|953.9|959.6|954.6|958.7|953.7|45
1723788600000|2024-08-16 06:10:00|958.8|953.8|958.7|953.7|959.3|954.3|958.3|953.3|42
1723788900000|2024-08-16 06:15:00|958.6|953.6|958.6|953.6|959|954|958.3|953.3|38
1723789200000|2024-08-16 06:20:00|958.4|953.4|960.1|955.1|960.2|955.2|958.3|953.3|47
1723789500000|2024-08-16 06:25:00|960.2|955.2|960.5|955.5|960.5|955.5|959.9|954.9|36
1723789800000|2024-08-16 06:30:00|960.4|955.4|960.2|955.2|961.1|956.1|960.1|955.1|52
1723790100000|2024-08-16 06:35:00|960.1|955.1|960.9|955.9|961|956|960|955|39
1723790400000|2024-08-16 06:40:00|960.8|955.8|961.3|956.3|961.7|956.7|960.7|955.7|25
1723790700000|2024-08-16 06:45:00|961.1|956.1|961.7|956.7|961.9|956.9|960.8|955.8|31
1723791000000|2024-08-16 06:50:00|961.8|956.8|961.6|956.6|961.8|956.8|961.2|956.2|33
1723791300000|2024-08-16 06:55:00|961.7|956.7|961.3|956.3|962|957|961.2|956.2|49
1723791600000|2024-08-16 07:00:00|961.4|956.4|959.4|954.4|961.5|956.5|959.4|954.4|38
1723791900000|2024-08-16 07:05:00|959.6|954.6|958.4|953.4|959.6|954.6|957.6|952.6|38
1723792200000|2024-08-16 07:10:00|958.6|953.6|958.6|953.6|959|954|958.4|953.4|26
1723792500000|2024-08-16 07:15:00|958.4|953.4|958.2|953.2|958.5|953.5|957.8|952.8|37
1723792800000|2024-08-16 07:20:00|957.8|952.8|957.5|952.5|958.3|953.3|957.2|952.2|37
1723793100000|2024-08-16 07:25:00|957.7|952.7|958|953|958.1|953.1|957.6|952.6|16
1723793400000|2024-08-16 07:30:00|957.9|952.9|956.9|951.9|958.4|953.4|956.9|951.9|36
1723793700000|2024-08-16 07:35:00|956.4|951.4|956.3|951.3|957.3|952.3|956.1|951.1|48
1723794000000|2024-08-16 07:40:00|956|951|957.4|952.4|957.4|952.4|956|951|38
1723794300000|2024-08-16 07:45:00|957.6|952.6|957.9|952.9|958.1|953.1|957.4|952.4|20
1723794600000|2024-08-16 07:50:00|957.8|952.8|958|953|958.5|953.5|957.7|952.7|38
1723794900000|2024-08-16 07:55:00|957.9|952.9|960.1|955.1|960.3|955.3|957.9|952.9|38
1723795200000|2024-08-16 08:00:00|960.2|955.2|959.5|954.5|960.6|955.6|959.4|954.4|39
1723795500000|2024-08-16 08:05:00|959.4|954.4|958.8|953.8|959.6|954.6|958.2|953.2|29
1723795800000|2024-08-16 08:10:00|958.7|953.7|957.9|952.9|958.9|953.9|957.9|952.9|38
1723796100000|2024-08-16 08:15:00|958|953|958.3|953.3|958.5|953.5|958|953|22
1723796400000|2024-08-16 08:20:00|958.2|953.2|958.1|953.1|958.5|953.5|958|953|29
1723796700000|2024-08-16 08:25:00|958|953|957.1|952.1|959|954|957.1|952.1|24
1723797000000|2024-08-16 08:30:00|957.2|952.2|956.3|951.3|957.5|952.5|956.2|951.2|34
1723797300000|2024-08-16 08:35:00|956.2|951.2|956.5|951.5|956.6|951.6|956|951|30
1723797600000|2024-08-16 08:40:00|956.6|951.6|956.5|951.5|956.7|951.7|955.6|950.6|28
1723797900000|2024-08-16 08:45:00|956.4|951.4|955.7|950.7|956.4|951.4|955|950|30
1723798200000|2024-08-16 08:50:00|955.6|950.6|955.6|950.6|955.8|950.8|955|950|35
1723798500000|2024-08-16 08:55:00|955.7|950.7|954.5|949.5|955.7|950.7|954.4|949.4|21
1723798800000|2024-08-16 09:00:00|954.4|949.4|954.4|949.4|955.4|950.4|954.3|949.3|21
1723799100000|2024-08-16 09:05:00|954.3|949.3|954.8|949.8|955.6|950.6|954.2|949.2|26
1723799400000|2024-08-16 09:10:00|954.6|949.6|954.6|949.6|954.6|949.6|954.4|949.4|11
1723799700000|2024-08-16 09:15:00|954.7|949.7|955.1|950.1|955.1|950.1|954.5|949.5|17
1723800000000|2024-08-16 09:20:00|955.2|950.2|956.6|951.6|956.6|951.6|955.2|950.2|21
1723800300000|2024-08-16 09:25:00|956.5|951.5|956|951|956.5|951.5|955.5|950.5|30
1723800600000|2024-08-16 09:30:00|956.1|951.1|955|950|956.1|951.1|954.9|949.9|18
1723800900000|2024-08-16 09:35:00|955.1|950.1|955.1|950.1|955.4|950.4|954.4|949.4|24
1723801200000|2024-08-16 09:40:00|954.9|949.9|954.2|949.2|955.3|950.3|954.1|949.1|23
1723801500000|2024-08-16 09:45:00|954.3|949.3|955.1|950.1|955.3|950.3|954.2|949.2|20
1723801800000|2024-08-16 09:50:00|955.2|950.2|955.5|950.5|955.6|950.6|955.1|950.1|25
1723802100000|2024-08-16 09:55:00|955.4|950.4|956.1|951.1|956.1|951.1|955.4|950.4|17
1723802400000|2024-08-16 10:00:00|956|951|955|950|956.1|951.1|954.3|949.3|28
1723802700000|2024-08-16 10:05:00|955.1|950.1|954.7|949.7|955.2|950.2|954.3|949.3|28
1723803000000|2024-08-16 10:10:00|954.6|949.6|955.2|950.2|955.3|950.3|954.4|949.4|29
1723803300000|2024-08-16 10:15:00|955.1|950.1|955.2|950.2|955.4|950.4|954.8|949.8|16
1723803600000|2024-08-16 10:20:00|955.3|950.3|955.2|950.2|955.6|950.6|954.5|949.5|28
1723803900000|2024-08-16 10:25:00|955.3|950.3|956.1|951.1|956.4|951.4|955.3|950.3|19
1723804200000|2024-08-16 10:30:00|956|951|955.5|950.5|956|951|954.9|949.9|26
1723804500000|2024-08-16 10:35:00|955.6|950.6|956|951|956|951|955.3|950.3|27
1723804800000|2024-08-16 10:40:00|955.8|950.8|955.2|950.2|956.3|951.3|955.2|950.2|33
1723805100000|2024-08-16 10:45:00|954.8|949.8|954.3|949.3|955|950|953.9|948.9|39
1723805400000|2024-08-16 10:50:00|954.5|949.5|953.6|948.6|954.8|949.8|953.4|948.4|34
1723805700000|2024-08-16 10:55:00|953.7|948.7|954.3|949.3|954.3|949.3|953.7|948.7|13
1723806000000|2024-08-16 11:00:00|954.5|949.5|954.5|949.5|955|950|954.3|949.3|20
1723806300000|2024-08-16 11:05:00|954.6|949.6|953.5|948.5|954.8|949.8|953.4|948.4|40
1723806600000|2024-08-16 11:10:00|953.4|948.4|953.2|948.2|953.9|948.9|952.6|947.6|39
1723806900000|2024-08-16 11:15:00|953.1|948.1|953.5|948.5|953.7|948.7|952.9|947.9|36
1723807200000|2024-08-16 11:20:00|953.6|948.6|953.7|948.7|954|949|953.1|948.1|37
1723807500000|2024-08-16 11:25:00|953.8|948.8|953.9|948.9|954.6|949.6|953.8|948.8|37
1723807800000|2024-08-16 11:30:00|954.1|949.1|952.8|947.8|954.2|949.2|951.9|946.9|53
1723808100000|2024-08-16 11:35:00|952.9|947.9|954.3|949.3|954.4|949.4|952.6|947.6|51
1723808400000|2024-08-16 11:40:00|954.4|949.4|954.8|949.8|955.5|950.5|954.4|949.4|39
1723808700000|2024-08-16 11:45:00|955|950|955.6|950.6|956.3|951.3|955|950|37
1723809000000|2024-08-16 11:50:00|955.4|950.4|955.8|950.8|956|951|955.1|950.1|45
1723809300000|2024-08-16 11:55:00|955.9|950.9|956.8|951.8|957.2|952.2|955.9|950.9|49
1723809600000|2024-08-16 12:00:00|956.5|951.5|955.3|950.3|956.9|951.9|954.2|949.2|84
1723809900000|2024-08-16 12:05:00|955.4|950.4|957.1|952.1|957.3|952.3|954.8|949.8|71
1723810200000|2024-08-16 12:10:00|957.2|952.2|957.1|952.1|957.8|952.8|956.3|951.3|59
1723810500000|2024-08-16 12:15:00|957.2|952.2|957|952|957.6|952.6|955.8|950.8|58
1723810800000|2024-08-16 12:20:00|957.7|952.7|959.9|954.9|960.1|955.1|957.6|952.6|111
1723811100000|2024-08-16 12:25:00|959.6|954.6|961.7|956.7|962.1|957.1|959.4|954.4|95
1723811400000|2024-08-16 12:30:00|961.6|956.6|959.5|954.5|962.1|957.1|959.3|954.3|120
1723811700000|2024-08-16 12:35:00|959.3|954.3|959.9|954.9|961.5|956.5|959.3|954.3|90
1723812000000|2024-08-16 12:40:00|959.8|954.8|959.5|954.5|960.4|955.4|959.5|954.5|45
1723812300000|2024-08-16 12:45:00|959.6|954.6|957.4|952.4|959.6|954.6|957.4|952.4|105
1723812600000|2024-08-16 12:50:00|957.5|952.5|961.1|956.1|961.2|956.2|957.3|952.3|124
1723812900000|2024-08-16 12:55:00|961.2|956.2|960.6|955.6|961.3|956.3|959.7|954.7|111
1723813200000|2024-08-16 13:00:00|960.8|955.8|960|955|960.9|955.9|957.3|952.3|247
1723813500000|2024-08-16 13:05:00|959.9|954.9|957.3|952.3|961.2|956.2|956.3|951.3|170
1723813800000|2024-08-16 13:10:00|957.4|952.4|957.2|952.2|958.3|953.3|955.9|950.9|143
1723814100000|2024-08-16 13:15:00|957.3|952.3|957.2|952.2|958.1|953.1|956.7|951.7|149
1723814400000|2024-08-16 13:20:00|957.1|952.1|957.1|952.1|958|953|955.8|950.8|136
1723814700000|2024-08-16 13:25:00|957|952|957.8|952.8|958.2|953.2|957|952|118
1723815000000|2024-08-16 13:30:00|958.1|953.1|956.9|951.9|958.4|953.4|955.8|950.8|195
1723815300000|2024-08-16 13:35:00|957|952|957.5|952.5|958.4|953.4|956.6|951.6|151
1723815600000|2024-08-16 13:40:00|957.7|952.7|956.8|951.8|958.2|953.2|956.1|951.1|131
1723815900000|2024-08-16 13:45:00|957|952|958.7|953.7|958.9|953.9|956.4|951.4|145
1723816200000|2024-08-16 13:50:00|958.8|953.8|959.4|954.4|959.9|954.9|958.7|953.7|99
1723816500000|2024-08-16 13:55:00|959.5|954.5|957.6|952.6|959.7|954.7|957.6|952.6|105
1723816800000|2024-08-16 14:00:00|957.1|952.1|955.2|950.2|958.7|953.7|954.7|949.7|179
1723817100000|2024-08-16 14:05:00|955|950|956|951|956.4|951.4|954.5|949.5|188
1723817400000|2024-08-16 14:10:00|956.1|951.1|957.7|952.7|958.3|953.3|956|951|176
1723817700000|2024-08-16 14:15:00|957.8|952.8|957.7|952.7|958.6|953.6|956.7|951.7|102
1723818000000|2024-08-16 14:20:00|957.8|952.8|956.3|951.3|957.8|952.8|955.5|950.5|148
1723818300000|2024-08-16 14:25:00|956.4|951.4|957|952|957.6|952.6|956.3|951.3|96
1723818600000|2024-08-16 14:30:00|956.9|951.9|956|951|957.2|952.2|955.2|950.2|132
1723818900000|2024-08-16 14:35:00|955.9|950.9|955.7|950.7|957.3|952.3|955.5|950.5|86
1723819200000|2024-08-16 14:40:00|955.5|950.5|954.8|949.8|955.9|950.9|954.2|949.2|87
1723819500000|2024-08-16 14:45:00|954.6|949.6|952.4|947.4|955|950|952.2|947.2|92
1723819800000|2024-08-16 14:50:00|952.6|947.6|953.4|948.4|955.4|950.4|952.6|947.6|102
1723820100000|2024-08-16 14:55:00|953.2|948.2|951.1|946.1|953.5|948.5|951.1|946.1|83
1723820400000|2024-08-16 15:00:00|950.5|945.5|948.1|943.1|950.9|945.9|947.1|942.1|135
1723820700000|2024-08-16 15:05:00|948.3|943.3|947.7|942.7|949.4|944.4|947.5|942.5|86
1723821000000|2024-08-16 15:10:00|947.6|942.6|949.5|944.5|949.5|944.5|947.5|942.5|92
1723821300000|2024-08-16 15:15:00|949.4|944.4|950.6|945.6|950.7|945.7|948.8|943.8|72
1723821600000|2024-08-16 15:20:00|950.5|945.5|952.7|947.7|952.8|947.8|950.2|945.2|62
1723821900000|2024-08-16 15:25:00|952.8|947.8|953.6|948.6|953.8|948.8|952.6|947.6|74
1723822200000|2024-08-16 15:30:00|953.5|948.5|954.9|949.9|954.9|949.9|953.5|948.5|59
1723822500000|2024-08-16 15:35:00|954.8|949.8|954.5|949.5|956|951|954.4|949.4|50
1723822800000|2024-08-16 15:40:00|954.4|949.4|955|950|955.1|950.1|953.9|948.9|37
1723823100000|2024-08-16 15:45:00|954.9|949.9|955.2|950.2|955.9|950.9|954.8|949.8|46
1723823400000|2024-08-16 15:50:00|955.3|950.3|954.4|949.4|955.3|950.3|953.3|948.3|63
1723823700000|2024-08-16 15:55:00|954.6|949.6|954.6|949.6|954.8|949.8|954.2|949.2|57
1723824000000|2024-08-16 16:00:00|954.7|949.7|955.6|950.6|955.6|950.6|954.7|949.7|39
1723824300000|2024-08-16 16:05:00|955.8|950.8|956.1|951.1|956.3|951.3|955.5|950.5|37
1723824600000|2024-08-16 16:10:00|956.2|951.2|955.9|950.9|956.4|951.4|955.6|950.6|44
1723824900000|2024-08-16 16:15:00|955.8|950.8|955.2|950.2|956|951|955.1|950.1|39
1723825200000|2024-08-16 16:20:00|955.4|950.4|956.6|951.6|956.6|951.6|955.4|950.4|45
1723825500000|2024-08-16 16:25:00|956.5|951.5|957.6|952.6|957.6|952.6|956.1|951.1|71
1723825800000|2024-08-16 16:30:00|957.7|952.7|958|953|958.1|953.1|957.1|952.1|49
1723826100000|2024-08-16 16:35:00|958.1|953.1|958.6|953.6|959.1|954.1|957.7|952.7|71
1723826400000|2024-08-16 16:40:00|958.5|953.5|959.3|954.3|959.9|954.9|957.9|952.9|58
1723826700000|2024-08-16 16:45:00|959.4|954.4|959.9|954.9|960.5|955.5|958.9|953.9|48
1723827000000|2024-08-16 16:50:00|959.8|954.8|960.5|955.5|960.5|955.5|959.8|954.8|39
1723827300000|2024-08-16 16:55:00|960.7|955.7|961.7|956.7|961.9|956.9|960.7|955.7|83
1723827600000|2024-08-16 17:00:00|961.6|956.6|960|955|961.7|956.7|959.6|954.6|83
1723827900000|2024-08-16 17:05:00|959.9|954.9|957.8|952.8|959.9|954.9|957.6|952.6|49
1723828200000|2024-08-16 17:10:00|958.1|953.1|957.1|952.1|958.5|953.5|956.5|951.5|47
1723828500000|2024-08-16 17:15:00|957.3|952.3|957.3|952.3|957.7|952.7|957.2|952.2|21
1723828800000|2024-08-16 17:20:00|957.5|952.5|957.8|952.8|958|953|957.4|952.4|43
1723829100000|2024-08-16 17:25:00|957.7|952.7|958.3|953.3|958.4|953.4|957.4|952.4|36
1723829400000|2024-08-16 17:30:00|958.4|953.4|958.6|953.6|959.2|954.2|958.2|953.2|32
1723829700000|2024-08-16 17:35:00|958.7|953.7|958.5|953.5|958.9|953.9|958.3|953.3|20
1723830000000|2024-08-16 17:40:00|958.4|953.4|958.1|953.1|958.4|953.4|957.8|952.8|28
1723830300000|2024-08-16 17:45:00|957.9|952.9|957.9|952.9|958.1|953.1|957.8|952.8|15
1723830600000|2024-08-16 17:50:00|957.8|952.8|957.4|952.4|957.8|952.8|957.3|952.3|26
1723830900000|2024-08-16 17:55:00|957.5|952.5|958.2|953.2|958.2|953.2|957.5|952.5|10
1723831200000|2024-08-16 18:00:00|958.1|953.1|957.5|952.5|958.4|953.4|957.5|952.5|20
1723831500000|2024-08-16 18:05:00|957.4|952.4|957|952|957.9|952.9|956.9|951.9|32
1723831800000|2024-08-16 18:10:00|956.9|951.9|957.1|952.1|957.2|952.2|956.9|951.9|20
1723832100000|2024-08-16 18:15:00|957.2|952.2|957.6|952.6|957.7|952.7|957.1|952.1|18
1723832400000|2024-08-16 18:20:00|957.5|952.5|957.4|952.4|957.8|952.8|957.2|952.2|31
1723832700000|2024-08-16 18:25:00|957.5|952.5|957.7|952.7|957.8|952.8|957.3|952.3|42
1723833000000|2024-08-16 18:30:00|957.8|952.8|957.9|952.9|958.1|953.1|957.6|952.6|22
1723833300000|2024-08-16 18:35:00|958|953|957.7|952.7|958|953|957.5|952.5|29
1723833600000|2024-08-16 18:40:00|957.8|952.8|957|952|957.9|952.9|957|952|25
1723833900000|2024-08-16 18:45:00|957.2|952.2|956.7|951.7|957.2|952.2|956.6|951.6|29
1723834200000|2024-08-16 18:50:00|956.8|951.8|957.4|952.4|957.5|952.5|956.6|951.6|32
1723834500000|2024-08-16 18:55:00|957.3|952.3|957.3|952.3|957.4|952.4|956.7|951.7|28
1723834800000|2024-08-16 19:00:00|957.4|952.4|957|952|957.5|952.5|956.8|951.8|26
1723835100000|2024-08-16 19:05:00|957.1|952.1|957.9|952.9|958|953|957|952|23
1723835400000|2024-08-16 19:10:00|957.8|952.8|958|953|958|953|957.6|952.6|18
1723835700000|2024-08-16 19:15:00|958.1|953.1|958.6|953.6|958.6|953.6|958.1|953.1|10
1723836000000|2024-08-16 19:20:00|958.5|953.5|959.1|954.1|959.1|954.1|958.5|953.5|20
1723836300000|2024-08-16 19:25:00|959|954|958.9|953.9|959.3|954.3|958.9|953.9|11
1723836600000|2024-08-16 19:30:00|958.8|953.8|959.1|954.1|959.2|954.2|958.6|953.6|22
1723836900000|2024-08-16 19:35:00|959.2|954.2|959.3|954.3|959.6|954.6|959.2|954.2|12
1723837200000|2024-08-16 19:40:00|959.4|954.4|958.8|953.8|959.5|954.5|958.8|953.8|15
1723837500000|2024-08-16 19:45:00|959|954|959.4|954.4|959.4|954.4|958.6|953.6|35
1723837800000|2024-08-16 19:50:00|959.3|954.3|959.5|954.5|959.7|954.7|959.2|954.2|22
1723838100000|2024-08-16 19:55:00|959.3|954.3|959.4|954.4|959.8|954.8|959.3|954.3|27
1723838400000|2024-08-16 20:00:00|959.6|954.6|959.5|954.5|959.8|954.8|959.4|954.4|14
1723838700000|2024-08-16 20:05:00|959.4|954.4|959.4|954.4|959.5|954.5|959.2|954.2|11
1723839000000|2024-08-16 20:10:00|959.3|954.3|959.7|954.7|959.8|954.8|959.3|954.3|9
1723839300000|2024-08-16 20:15:00|959.6|954.6|959.8|954.8|959.8|954.8|959.2|954.2|15
1723839600000|2024-08-16 20:20:00|959.9|954.9|959.7|954.7|960|955|959.6|954.6|15
1723839900000|2024-08-16 20:25:00|959.6|954.6|959.6|954.6|959.9|954.9|959.6|954.6|18
1723840200000|2024-08-16 20:30:00|959.5|954.5|959.5|954.5|959.6|954.6|959.2|954.2|16
1723840500000|2024-08-16 20:35:00|959.6|954.6|959.4|954.4|959.6|954.6|959.3|954.3|5
1723840800000|2024-08-16 20:40:00|959.3|954.3|959.3|954.3|959.6|954.6|959.2|954.2|7
1723841100000|2024-08-16 20:45:00|959.2|954.2|960.2|955.2|960.2|955.2|959.2|954.2|14
1723841400000|2024-08-16 20:50:00|960.4|955.4|959.4|954.4|960.6|955.6|959.2|954.2|17
1723841700000|2024-08-16 20:55:00|960.2|955.2|962.5|952.5|962.6|955.3|959.7|952.3|22
1724018400000|2024-08-18 22:00:00|960.5|955.5|960.8|955.8|962.7|957.7|960.2|955.2|75
1724018700000|2024-08-18 22:05:00|960.7|955.7|959.9|954.9|960.7|955.7|958.6|953.6|30
1724019000000|2024-08-18 22:10:00|960|955|959.4|954.4|960.2|955.2|959.4|954.4|23
1724019300000|2024-08-18 22:15:00|959.3|954.3|958|953|959.3|954.3|958|953|19
1724019600000|2024-08-18 22:20:00|957.9|952.9|957.6|952.6|958.5|953.5|957.3|952.3|29
1724019900000|2024-08-18 22:25:00|957.8|952.8|958.5|953.5|958.6|953.6|957.8|952.8|16
1724020200000|2024-08-18 22:30:00|958.2|953.2|958.5|953.5|958.9|953.9|958.1|953.1|15
1724020500000|2024-08-18 22:35:00|958.4|953.4|958.2|953.2|958.4|953.4|958.1|953.1|6
1724020800000|2024-08-18 22:40:00|958.1|953.1|958.1|953.1|958.3|953.3|957.9|952.9|9
1724021100000|2024-08-18 22:45:00|958.2|953.2|958.6|953.6|958.8|953.8|958.2|953.2|9
1724021400000|2024-08-18 22:50:00|958.5|953.5|958.6|953.6|958.9|953.9|958.5|953.5|9
1724021700000|2024-08-18 22:55:00|958.5|953.5|958.5|953.5|958.7|953.7|958.3|953.3|11
1724022000000|2024-08-18 23:00:00|958.7|953.7|958.7|953.7|959.1|954.1|958.5|953.5|13
1724022300000|2024-08-18 23:05:00|958.8|953.8|958.3|953.3|958.8|953.8|958.3|953.3|9
1724022600000|2024-08-18 23:10:00|958.4|953.4|957.6|952.6|958.4|953.4|957.6|952.6|15
1724022900000|2024-08-18 23:15:00|957.7|952.7|957.9|952.9|958|953|957.6|952.6|10
1724023200000|2024-08-18 23:20:00|957.8|952.8|957.4|952.4|958|953|957.3|952.3|9
1724023500000|2024-08-18 23:25:00|957.5|952.5|957.8|952.8|957.9|952.9|957.4|952.4|12
1724023800000|2024-08-18 23:30:00|957.7|952.7|957.3|952.3|957.9|952.9|957.3|952.3|12
1724024100000|2024-08-18 23:35:00|957.4|952.4|957|952|957.4|952.4|956.6|951.6|15
1724024400000|2024-08-18 23:40:00|956.8|951.8|956.5|951.5|957.2|952.2|956.5|951.5|17
1724024700000|2024-08-18 23:45:00|956.3|951.3|957.7|952.7|958|953|956.3|951.3|31
1724025000000|2024-08-18 23:50:00|957.6|952.6|957.2|952.2|957.8|952.8|957.2|952.2|18
1724025300000|2024-08-18 23:55:00|957.1|952.1|957.3|952.3|957.5|952.5|957.1|952.1|20
1724025600000|2024-08-19 00:00:00|957.5|952.5|957.2|952.2|958.2|953.2|956.7|951.7|67
1724025900000|2024-08-19 00:05:00|957.1|952.1|957.4|952.4|957.9|952.9|956.9|951.9|42
1724026200000|2024-08-19 00:10:00|957.5|952.5|958.8|953.8|958.9|953.9|957.3|952.3|22
1724026500000|2024-08-19 00:15:00|959|954|959.1|954.1|959.6|954.6|958.9|953.9|35
1724026800000|2024-08-19 00:20:00|959.3|954.3|959.1|954.1|960.2|955.2|959|954|27
1724027100000|2024-08-19 00:25:00|959.2|954.2|959.4|954.4|960|955|959.2|954.2|33
1724027400000|2024-08-19 00:30:00|959.5|954.5|958.4|953.4|959.7|954.7|958|953|34
1724027700000|2024-08-19 00:35:00|958.5|953.5|959.7|954.7|959.9|954.9|958.5|953.5|41
1724028000000|2024-08-19 00:40:00|959.8|954.8|959.8|954.8|960.2|955.2|959.6|954.6|26
1724028300000|2024-08-19 00:45:00|959.9|954.9|959.2|954.2|959.9|954.9|958.7|953.7|20
1724028600000|2024-08-19 00:50:00|959.3|954.3|959.1|954.1|959.8|954.8|959.1|954.1|21
1724028900000|2024-08-19 00:55:00|959|954|959.4|954.4|959.6|954.6|959|954|21
1724029200000|2024-08-19 01:00:00|959.2|954.2|958.8|953.8|960.9|955.9|958.7|953.7|117
1724029500000|2024-08-19 01:05:00|958.9|953.9|958.2|953.2|959|954|958|953|108
1724029800000|2024-08-19 01:10:00|958.3|953.3|958.4|953.4|958.9|953.9|957.9|952.9|66
1724030100000|2024-08-19 01:15:00|958.5|953.5|958.9|953.9|959.3|954.3|958.5|953.5|52
1724030400000|2024-08-19 01:20:00|959|954|958.5|953.5|959.3|954.3|958.4|953.4|58
1724030700000|2024-08-19 01:25:00|958.6|953.6|958.7|953.7|959|954|957.3|952.3|61
1724031000000|2024-08-19 01:30:00|958.6|953.6|959.4|954.4|959.7|954.7|958.6|953.6|63
1724031300000|2024-08-19 01:35:00|959.6|954.6|960.1|955.1|960.1|955.1|959.3|954.3|38
1724031600000|2024-08-19 01:40:00|960|955|960.2|955.2|960.4|955.4|959.4|954.4|52
1724031900000|2024-08-19 01:45:00|960.4|955.4|961.2|956.2|961.3|956.3|960.3|955.3|52
1724032200000|2024-08-19 01:50:00|961.3|956.3|960.4|955.4|961.6|956.6|960.3|955.3|49
1724032500000|2024-08-19 01:55:00|960.5|955.5|961.2|956.2|961.2|956.2|960.3|955.3|56
1724032800000|2024-08-19 02:00:00|961|956|960.8|955.8|961.3|956.3|960.6|955.6|41
1724033100000|2024-08-19 02:05:00|960.7|955.7|961|956|961.2|956.2|960.7|955.7|25
1724033400000|2024-08-19 02:10:00|960.9|955.9|960.8|955.8|961.2|956.2|960.7|955.7|32
1724033700000|2024-08-19 02:15:00|960.9|955.9|960.8|955.8|960.9|955.9|960.7|955.7|15
1724034000000|2024-08-19 02:20:00|960.9|955.9|961.2|956.2|961.2|956.2|960.8|955.8|16
1724034300000|2024-08-19 02:25:00|961.1|956.1|960.1|955.1|961.1|956.1|959.9|954.9|22
1724034600000|2024-08-19 02:30:00|960|955|960.2|955.2|960.3|955.3|959.2|954.2|58
1724034900000|2024-08-19 02:35:00|960.1|955.1|960.5|955.5|961|956|960|955|47
1724035200000|2024-08-19 02:40:00|960.6|955.6|960.5|955.5|960.7|955.7|960.1|955.1|26
1724035500000|2024-08-19 02:45:00|960.4|955.4|960.7|955.7|960.8|955.8|960.4|955.4|8
1724035800000|2024-08-19 02:50:00|960.8|955.8|961.1|956.1|961.2|956.2|960.7|955.7|24
1724036100000|2024-08-19 02:55:00|961|956|961.3|956.3|961.4|956.4|960.9|955.9|23
1724036400000|2024-08-19 03:00:00|961.2|956.2|962|957|962|957|961|956|37
1724036700000|2024-08-19 03:05:00|961.9|956.9|961.8|956.8|962.1|957.1|961.4|956.4|28
1724037000000|2024-08-19 03:10:00|961.9|956.9|961.8|956.8|962|957|961.7|956.7|39
1724037300000|2024-08-19 03:15:00|961.9|956.9|962.4|957.4|962.9|957.9|961.5|956.5|45
1724037600000|2024-08-19 03:20:00|962.5|957.5|962.1|957.1|962.5|957.5|961.5|956.5|38
1724037900000|2024-08-19 03:25:00|962.2|957.2|961.9|956.9|962.4|957.4|961.9|956.9|22
1724038200000|2024-08-19 03:30:00|961.6|956.6|962.1|957.1|962.3|957.3|961.5|956.5|21
1724038500000|2024-08-19 03:35:00|961.9|956.9|960.9|955.9|961.9|956.9|960.7|955.7|37
1724038800000|2024-08-19 03:40:00|960.8|955.8|960.6|955.6|960.8|955.8|960.2|955.2|25
1724039100000|2024-08-19 03:45:00|960.7|955.7|960.7|955.7|960.9|955.9|960.5|955.5|12
1724039400000|2024-08-19 03:50:00|960.6|955.6|959.9|954.9|960.6|955.6|959.9|954.9|11
1724039700000|2024-08-19 03:55:00|960|955|960.5|955.5|960.6|955.6|959.9|954.9|21
1724040000000|2024-08-19 04:00:00|960.4|955.4|960.3|955.3|960.5|955.5|960.2|955.2|8
1724040300000|2024-08-19 04:05:00|960.1|955.1|960|955|960.2|955.2|960|955|12
1724040600000|2024-08-19 04:10:00|960.1|955.1|959.9|954.9|960.2|955.2|959.7|954.7|18
1724040900000|2024-08-19 04:15:00|959.7|954.7|960.2|955.2|960.2|955.2|959.6|954.6|12
1724041200000|2024-08-19 04:20:00|960.3|955.3|960|955|960.3|955.3|959.8|954.8|11
1724041500000|2024-08-19 04:25:00|960.1|955.1|960.5|955.5|960.5|955.5|960.1|955.1|11
1724041800000|2024-08-19 04:30:00|960.6|955.6|960.1|955.1|960.6|955.6|959.9|954.9|19
1724042100000|2024-08-19 04:35:00|960|955|959.3|954.3|960|955|958.9|953.9|26
1724042400000|2024-08-19 04:40:00|959.2|954.2|958.8|953.8|959.3|954.3|958.8|953.8|22
1724042700000|2024-08-19 04:45:00|958.9|953.9|958.7|953.7|959|954|958.3|953.3|10
1724043000000|2024-08-19 04:50:00|958.6|953.6|958.8|953.8|958.9|953.9|958.5|953.5|24
1724043300000|2024-08-19 04:55:00|958.9|953.9|959.1|954.1|959.1|954.1|958.7|953.7|14
1724043600000|2024-08-19 05:00:00|959|954|959.4|954.4|959.5|954.5|959|954|14
1724043900000|2024-08-19 05:05:00|959.5|954.5|959.2|954.2|959.6|954.6|958.9|953.9|13
1724044200000|2024-08-19 05:10:00|959.1|954.1|959.2|954.2|959.2|954.2|958.9|953.9|12
1724044500000|2024-08-19 05:15:00|959.1|954.1|959.2|954.2|959.5|954.5|958.9|953.9|18
1724044800000|2024-08-19 05:20:00|959.1|954.1|958.3|953.3|959.2|954.2|958.3|953.3|21
1724045100000|2024-08-19 05:25:00|958.4|953.4|958.7|953.7|958.9|953.9|958.4|953.4|15
1724045400000|2024-08-19 05:30:00|958.6|953.6|957.4|952.4|958.7|953.7|957.2|952.2|71
1724045700000|2024-08-19 05:35:00|957.3|952.3|958.2|953.2|958.4|953.4|957|952|57
1724046000000|2024-08-19 05:40:00|958.3|953.3|958.7|953.7|959.2|954.2|958.3|953.3|36
1724046300000|2024-08-19 05:45:00|958.6|953.6|958.7|953.7|959|954|958.4|953.4|35
1724046600000|2024-08-19 05:50:00|958.8|953.8|958.1|953.1|959|954|957.9|952.9|42
1724046900000|2024-08-19 05:55:00|958.2|953.2|958.3|953.3|958.7|953.7|957.8|952.8|39
1724047200000|2024-08-19 06:00:00|958.2|953.2|958.6|953.6|958.9|953.9|958|953|44
1724047500000|2024-08-19 06:05:00|958.7|953.7|959.7|954.7|959.9|954.9|958.6|953.6|42
1724047800000|2024-08-19 06:10:00|959.8|954.8|960.2|955.2|960.5|955.5|959.8|954.8|39
1724048100000|2024-08-19 06:15:00|960.1|955.1|959|954|960.3|955.3|959|954|29
1724048400000|2024-08-19 06:20:00|958.9|953.9|958.7|953.7|959.2|954.2|958.1|953.1|61
1724048700000|2024-08-19 06:25:00|958.6|953.6|959.3|954.3|959.3|954.3|958|953|45
1724049000000|2024-08-19 06:30:00|959.4|954.4|959.2|954.2|959.4|954.4|958.6|953.6|31
1724049300000|2024-08-19 06:35:00|959.3|954.3|959.8|954.8|959.8|954.8|959|954|27
1724049600000|2024-08-19 06:40:00|959.7|954.7|960.2|955.2|960.8|955.8|959.7|954.7|34
1724049900000|2024-08-19 06:45:00|960|955|960.4|955.4|960.7|955.7|960|955|36
1724050200000|2024-08-19 06:50:00|960.5|955.5|960.2|955.2|960.6|955.6|959.9|954.9|27
1724050500000|2024-08-19 06:55:00|960.1|955.1|960|955|960.4|955.4|959.9|954.9|24
1724050800000|2024-08-19 07:00:00|960.1|955.1|959.7|954.7|960.6|955.6|959.4|954.4|39
1724051100000|2024-08-19 07:05:00|959.6|954.6|959.5|954.5|959.6|954.6|958.8|953.8|40
1724051400000|2024-08-19 07:10:00|959.6|954.6|959.4|954.4|959.6|954.6|958.9|953.9|28
1724051700000|2024-08-19 07:15:00|959.3|954.3|959.1|954.1|959.3|954.3|958.7|953.7|26
1724052000000|2024-08-19 07:20:00|959.2|954.2|959.6|954.6|959.9|954.9|959.2|954.2|22
1724052300000|2024-08-19 07:25:00|959.7|954.7|959.2|954.2|960|955|959|954|28
1724052600000|2024-08-19 07:30:00|958.7|953.7|958.1|953.1|958.8|953.8|958|953|29
1724052900000|2024-08-19 07:35:00|957.8|952.8|956.7|951.7|957.8|952.8|955.8|950.8|61
1724053200000|2024-08-19 07:40:00|956.8|951.8|955.8|950.8|956.9|951.9|955.5|950.5|46
1724053500000|2024-08-19 07:45:00|955.7|950.7|956.2|951.2|956.2|951.2|955.4|950.4|26
1724053800000|2024-08-19 07:50:00|956.5|951.5|955.9|950.9|956.5|951.5|955.8|950.8|38
1724054100000|2024-08-19 07:55:00|956|951|955.4|950.4|956.2|951.2|955.4|950.4|28
1724054400000|2024-08-19 08:00:00|955.2|950.2|956.6|951.6|956.9|951.9|955.1|950.1|54
1724054700000|2024-08-19 08:05:00|956.7|951.7|956.5|951.5|956.7|951.7|956|951|39
1724055000000|2024-08-19 08:10:00|956.4|951.4|956.5|951.5|956.5|951.5|956.1|951.1|22
1724055300000|2024-08-19 08:15:00|956.4|951.4|957.7|952.7|958.4|953.4|956.4|951.4|55
1724055600000|2024-08-19 08:20:00|957.8|952.8|958.3|953.3|958.5|953.5|957.8|952.8|34
1724055900000|2024-08-19 08:25:00|958.2|953.2|957.5|952.5|958.3|953.3|957.2|952.2|25
1724056200000|2024-08-19 08:30:00|957.4|952.4|957.2|952.2|957.7|952.7|956.7|951.7|23
1724056500000|2024-08-19 08:35:00|957.3|952.3|955.5|950.5|957.4|952.4|955.3|950.3|32
1724056800000|2024-08-19 08:40:00|955.4|950.4|954.8|949.8|955.5|950.5|954.3|949.3|30
1724057100000|2024-08-19 08:45:00|954.9|949.9|953.3|948.3|954.9|949.9|952.9|947.9|43
1724057400000|2024-08-19 08:50:00|953.2|948.2|953.4|948.4|953.5|948.5|952.3|947.3|41
1724057700000|2024-08-19 08:55:00|953.5|948.5|953.7|948.7|953.9|948.9|953.2|948.2|46
1724058000000|2024-08-19 09:00:00|953.4|948.4|954.1|949.1|954.1|949.1|953.1|948.1|50
1724058300000|2024-08-19 09:05:00|954.2|949.2|953.7|948.7|954.6|949.6|953.4|948.4|25
1724058600000|2024-08-19 09:10:00|953.6|948.6|953.2|948.2|953.6|948.6|952.9|947.9|24
1724058900000|2024-08-19 09:15:00|953.3|948.3|953.6|948.6|953.9|948.9|953.1|948.1|32
1724059200000|2024-08-19 09:20:00|953.7|948.7|954.2|949.2|954.5|949.5|953.7|948.7|11
1724059500000|2024-08-19 09:25:00|954.1|949.1|953.6|948.6|954.1|949.1|953.5|948.5|12
1724059800000|2024-08-19 09:30:00|953.5|948.5|953.7|948.7|953.7|948.7|953.1|948.1|23
1724060100000|2024-08-19 09:35:00|953.6|948.6|953.8|948.8|953.9|948.9|952.8|947.8|31
1724060400000|2024-08-19 09:40:00|954|949|953.8|948.8|954.1|949.1|953.5|948.5|22
1724060700000|2024-08-19 09:45:00|953.7|948.7|954.3|949.3|954.3|949.3|953.5|948.5|27
1724061000000|2024-08-19 09:50:00|954.4|949.4|954.5|949.5|954.8|949.8|954.3|949.3|32
1724061300000|2024-08-19 09:55:00|954.4|949.4|954.4|949.4|955.5|950.5|954.2|949.2|32
1724061600000|2024-08-19 10:00:00|954.2|949.2|955.4|950.4|955.7|950.7|954.1|949.1|36
1724061900000|2024-08-19 10:05:00|955.3|950.3|955.6|950.6|955.9|950.9|955.2|950.2|28
1724062200000|2024-08-19 10:10:00|955.4|950.4|955|950|955.4|950.4|954.9|949.9|19
1724062500000|2024-08-19 10:15:00|954.9|949.9|953.7|948.7|955.1|950.1|953.7|948.7|30
1724062800000|2024-08-19 10:20:00|953.8|948.8|954.4|949.4|954.4|949.4|953.7|948.7|30
1724063100000|2024-08-19 10:25:00|954.3|949.3|954.3|949.3|954.6|949.6|954.1|949.1|21
1724063400000|2024-08-19 10:30:00|954.4|949.4|954.4|949.4|954.6|949.6|954.3|949.3|12
1724063700000|2024-08-19 10:35:00|954.5|949.5|954.3|949.3|954.5|949.5|953.5|948.5|32
1724064000000|2024-08-19 10:40:00|954|949|954.1|949.1|954.6|949.6|953.7|948.7|27
1724064300000|2024-08-19 10:45:00|954.2|949.2|953.9|948.9|954.2|949.2|953.5|948.5|30
1724064600000|2024-08-19 10:50:00|954|949|953.9|948.9|954|949|953.6|948.6|21
1724064900000|2024-08-19 10:55:00|953.8|948.8|953.8|948.8|953.8|948.8|953.5|948.5|17
1724065200000|2024-08-19 11:00:00|953.7|948.7|953.9|948.9|954.1|949.1|953.5|948.5|26
1724065500000|2024-08-19 11:05:00|954|949|954|949|954.2|949.2|953.5|948.5|20
1724065800000|2024-08-19 11:10:00|954.2|949.2|954.2|949.2|954.3|949.3|953.8|948.8|15
1724066100000|2024-08-19 11:15:00|954.3|949.3|953.9|948.9|954.4|949.4|953.9|948.9|10
1724066400000|2024-08-19 11:20:00|953.8|948.8|954.6|949.6|954.7|949.7|953.8|948.8|37
1724066700000|2024-08-19 11:25:00|954.7|949.7|954.2|949.2|955|950|954.2|949.2|20
1724067000000|2024-08-19 11:30:00|954.1|949.1|954.2|949.2|954.4|949.4|953.9|948.9|23
1724067300000|2024-08-19 11:35:00|954.3|949.3|954.6|949.6|954.7|949.7|954.2|949.2|14
1724067600000|2024-08-19 11:40:00|954.7|949.7|954.3|949.3|954.7|949.7|954.2|949.2|10
1724067900000|2024-08-19 11:45:00|954.2|949.2|954.4|949.4|954.7|949.7|953.7|948.7|30
1724068200000|2024-08-19 11:50:00|954.5|949.5|954.6|949.6|954.6|949.6|954.3|949.3|15
1724068500000|2024-08-19 11:55:00|954.5|949.5|954.9|949.9|955|950|954.1|949.1|25
1724068800000|2024-08-19 12:00:00|954.6|949.6|953.7|948.7|954.7|949.7|953.4|948.4|69
1724069100000|2024-08-19 12:05:00|953.5|948.5|953.9|948.9|954.1|949.1|953.3|948.3|61
1724069400000|2024-08-19 12:10:00|954.1|949.1|953.7|948.7|954.2|949.2|952.9|947.9|42
1724069700000|2024-08-19 12:15:00|953.8|948.8|952.4|947.4|954|949|951.8|946.8|49
1724070000000|2024-08-19 12:20:00|952.7|947.7|952.8|947.8|953.3|948.3|952.1|947.1|58
1724070300000|2024-08-19 12:25:00|952.7|947.7|953.8|948.8|954.8|949.8|952.4|947.4|63
1724070600000|2024-08-19 12:30:00|954|949|954|949|954.6|949.6|953.8|948.8|74
1724070900000|2024-08-19 12:35:00|954.1|949.1|953.2|948.2|954.2|949.2|953.1|948.1|48
1724071200000|2024-08-19 12:40:00|953.1|948.1|951.4|946.4|953.2|948.2|951|946|53
1724071500000|2024-08-19 12:45:00|951.5|946.5|951.1|946.1|952.4|947.4|951.1|946.1|50
1724071800000|2024-08-19 12:50:00|951.2|946.2|948.9|943.9|951.6|946.6|948.8|943.8|79
1724072100000|2024-08-19 12:55:00|949|944|950.7|945.7|950.8|945.8|948.6|943.6|57
1724072400000|2024-08-19 13:00:00|950.5|945.5|951.9|946.9|952.9|947.9|949.4|944.4|150
1724072700000|2024-08-19 13:05:00|951.8|946.8|952.3|947.3|952.9|947.9|951.2|946.2|117
1724073000000|2024-08-19 13:10:00|952.6|947.6|954.3|949.3|954.4|949.4|952.5|947.5|84
1724073300000|2024-08-19 13:15:00|954.4|949.4|953.7|948.7|954.6|949.6|953.5|948.5|104
1724073600000|2024-08-19 13:20:00|953.8|948.8|952.8|947.8|953.8|948.8|951.6|946.6|90
1724073900000|2024-08-19 13:25:00|952.9|947.9|953.5|948.5|953.8|948.8|952.9|947.9|75
1724074200000|2024-08-19 13:30:00|953.4|948.4|954.9|949.9|955.3|950.3|952.5|947.5|136
1724074500000|2024-08-19 13:35:00|955.2|950.2|952.2|947.2|955.2|950.2|952.1|947.1|154
1724074800000|2024-08-19 13:40:00|952.3|947.3|951.3|946.3|952.6|947.6|950.6|945.6|118
1724075100000|2024-08-19 13:45:00|951.4|946.4|952.5|947.5|952.7|947.7|950.5|945.5|80
1724075400000|2024-08-19 13:50:00|952.4|947.4|955.4|950.4|955.4|950.4|952|947|75
1724075700000|2024-08-19 13:55:00|955.3|950.3|954.3|949.3|955.7|950.7|953.7|948.7|54
1724076000000|2024-08-19 14:00:00|954.1|949.1|956.6|951.6|957.5|952.5|954.1|949.1|136
1724076300000|2024-08-19 14:05:00|956.7|951.7|960.4|955.4|960.7|955.7|956.7|951.7|118
1724076600000|2024-08-19 14:10:00|960.5|955.5|957.7|952.7|960.6|955.6|957.7|952.7|150
1724076900000|2024-08-19 14:15:00|957.8|952.8|958.1|953.1|958.5|953.5|956.9|951.9|135
1724077200000|2024-08-19 14:20:00|958.2|953.2|957.2|952.2|958.4|953.4|955.8|950.8|123
1724077500000|2024-08-19 14:25:00|957.3|952.3|960.5|955.5|960.6|955.6|957.2|952.2|96
1724077800000|2024-08-19 14:30:00|960.4|955.4|963.2|958.2|963.4|958.4|960.2|955.2|102
1724078100000|2024-08-19 14:35:00|963.3|958.3|962.4|957.4|963.4|958.4|961.8|956.8|116
1724078400000|2024-08-19 14:40:00|962.5|957.5|962.5|957.5|963.2|958.2|961.8|956.8|84
1724078700000|2024-08-19 14:45:00|962.4|957.4|962.4|957.4|962.8|957.8|961.5|956.5|100
1724079000000|2024-08-19 14:50:00|962.5|957.5|961.4|956.4|963.7|958.7|961.1|956.1|120
1724079300000|2024-08-19 14:55:00|961.3|956.3|961.5|956.5|962|957|961.2|956.2|66
1724079600000|2024-08-19 15:00:00|961.4|956.4|960.4|955.4|961.6|956.6|959.9|954.9|120
1724079900000|2024-08-19 15:05:00|960.5|955.5|962|957|962.1|957.1|960.4|955.4|58
1724080200000|2024-08-19 15:10:00|961.9|956.9|961.8|956.8|962.8|957.8|961.2|956.2|74
1724080500000|2024-08-19 15:15:00|961.9|956.9|962.6|957.6|963.4|958.4|961.8|956.8|78
1724080800000|2024-08-19 15:20:00|962.4|957.4|962.6|957.6|963|958|961.7|956.7|75
1724081100000|2024-08-19 15:25:00|962.5|957.5|963.4|958.4|964.1|959.1|962.2|957.2|88
1724081400000|2024-08-19 15:30:00|963.3|958.3|962.9|957.9|963.4|958.4|962.3|957.3|53
1724081700000|2024-08-19 15:35:00|962.8|957.8|961.7|956.7|963|958|961.6|956.6|53
1724082000000|2024-08-19 15:40:00|961.8|956.8|960.4|955.4|961.8|956.8|960.2|955.2|75
1724082300000|2024-08-19 15:45:00|960.3|955.3|961.2|956.2|961.3|956.3|960.3|955.3|38
1724082600000|2024-08-19 15:50:00|961.4|956.4|961.1|956.1|961.5|956.5|960.4|955.4|34
1724082900000|2024-08-19 15:55:00|961.2|956.2|960.3|955.3|961.2|956.2|959.8|954.8|40
1724083200000|2024-08-19 16:00:00|960.5|955.5|959.9|954.9|960.6|955.6|959.5|954.5|49
1724083500000|2024-08-19 16:05:00|960|955|960.1|955.1|960.2|955.2|959.2|954.2|46
1724083800000|2024-08-19 16:10:00|960.2|955.2|960.4|955.4|960.6|955.6|959.1|954.1|42
1724084100000|2024-08-19 16:15:00|960.5|955.5|960.5|955.5|961.1|956.1|960|955|39
1724084400000|2024-08-19 16:20:00|960.2|955.2|959.7|954.7|960.7|955.7|959.7|954.7|54
1724084700000|2024-08-19 16:25:00|959.6|954.6|960.8|955.8|960.9|955.9|959.3|954.3|46
1724085000000|2024-08-19 16:30:00|960.7|955.7|960.6|955.6|961.2|956.2|960.2|955.2|32
1724085300000|2024-08-19 16:35:00|960.8|955.8|960.9|955.9|961|956|960.5|955.5|29
1724085600000|2024-08-19 16:40:00|960.8|955.8|960.5|955.5|961.3|956.3|960.4|955.4|31
1724085900000|2024-08-19 16:45:00|960.4|955.4|959.8|954.8|960.4|955.4|959.4|954.4|35
1724086200000|2024-08-19 16:50:00|959.9|954.9|960.9|955.9|960.9|955.9|959.9|954.9|34
1724086500000|2024-08-19 16:55:00|960.8|955.8|961.4|956.4|961.7|956.7|960.5|955.5|38
1724086800000|2024-08-19 17:00:00|961.3|956.3|960.3|955.3|961.3|956.3|960.3|955.3|60
1724087100000|2024-08-19 17:05:00|960.4|955.4|961.7|956.7|961.9|956.9|960.4|955.4|33
1724087400000|2024-08-19 17:10:00|961.3|956.3|960.3|955.3|961.3|956.3|960.3|955.3|30
1724087700000|2024-08-19 17:15:00|960.2|955.2|960.7|955.7|960.8|955.8|960.2|955.2|25
1724088000000|2024-08-19 17:20:00|960.6|955.6|960.4|955.4|960.9|955.9|960.4|955.4|19
1724088300000|2024-08-19 17:25:00|960.5|955.5|960.2|955.2|960.5|955.5|960.1|955.1|17
1724088600000|2024-08-19 17:30:00|960.1|955.1|960.5|955.5|960.5|955.5|959.7|954.7|13
1724088900000|2024-08-19 17:35:00|960.7|955.7|960.7|955.7|960.7|955.7|960.4|955.4|10
1724089200000|2024-08-19 17:40:00|960.8|955.8|961|956|961.1|956.1|960.8|955.8|11
1724089500000|2024-08-19 17:45:00|961.1|956.1|960.9|955.9|961.1|956.1|960.8|955.8|7
1724089800000|2024-08-19 17:50:00|960.8|955.8|960.7|955.7|961|956|960.6|955.6|12
1724090100000|2024-08-19 17:55:00|960.6|955.6|960.9|955.9|961|956|960.6|955.6|24
1724090400000|2024-08-19 18:00:00|961|956|961|956|961.2|956.2|960.9|955.9|28
1724090700000|2024-08-19 18:05:00|960.9|955.9|961|956|961.2|956.2|960.9|955.9|19
1724091000000|2024-08-19 18:10:00|961.2|956.2|961.4|956.4|961.6|956.6|961.2|956.2|11
1724091300000|2024-08-19 18:15:00|961.3|956.3|961.5|956.5|961.6|956.6|961.1|956.1|16
1724091600000|2024-08-19 18:20:00|961.6|956.6|961.9|956.9|962|957|961.6|956.6|8
1724091900000|2024-08-19 18:25:00|961.8|956.8|962|957|962.2|957.2|961.7|956.7|11
1724092200000|2024-08-19 18:30:00|962.1|957.1|963.1|958.1|963.2|958.2|962.1|957.1|12
1724092500000|2024-08-19 18:35:00|963.2|958.2|963.9|958.9|964.2|959.2|963.2|958.2|29
1724092800000|2024-08-19 18:40:00|963.7|958.7|964|959|964.6|959.6|963.7|958.7|27
1724093100000|2024-08-19 18:45:00|964.1|959.1|963.7|958.7|964.1|959.1|963.6|958.6|19
1724093400000|2024-08-19 18:50:00|963.6|958.6|963.9|958.9|964|959|963.6|958.6|20
1724093700000|2024-08-19 18:55:00|964|959|964.1|959.1|964.3|959.3|963.9|958.9|13
1724094000000|2024-08-19 19:00:00|964|959|964.1|959.1|964.2|959.2|963.6|958.6|19
1724094300000|2024-08-19 19:05:00|964|959|964.4|959.4|964.7|959.7|963.9|958.9|16
1724094600000|2024-08-19 19:10:00|964.3|959.3|963.8|958.8|964.3|959.3|963.7|958.7|20
1724094900000|2024-08-19 19:15:00|963.9|958.9|964.2|959.2|964.2|959.2|963.8|958.8|14
1724095200000|2024-08-19 19:20:00|964.1|959.1|964|959|964.1|959.1|963.4|958.4|20
1724095500000|2024-08-19 19:25:00|963.8|958.8|965.2|960.2|965.3|960.3|963.7|958.7|15
1724095800000|2024-08-19 19:30:00|965.1|960.1|965.2|960.2|965.3|960.3|964.9|959.9|19
1724096100000|2024-08-19 19:35:00|965|960|964|959|965.2|960.2|964|959|13
1724096400000|2024-08-19 19:40:00|963.9|958.9|963.8|958.8|964.1|959.1|963.8|958.8|11
1724096700000|2024-08-19 19:45:00|963.7|958.7|963.7|958.7|964|959|963.5|958.5|18
1724097000000|2024-08-19 19:50:00|963.9|958.9|964.1|959.1|964.5|959.5|963.9|958.9|22
1724097300000|2024-08-19 19:55:00|964|959|964|959|964.2|959.2|963.7|958.7|22
1724097600000|2024-08-19 20:00:00|963.9|958.9|962.9|957.9|963.9|958.9|962.9|957.9|14
1724097900000|2024-08-19 20:05:00|962.8|957.8|963.4|958.4|963.4|958.4|962.7|957.7|17
1724098200000|2024-08-19 20:10:00|963.3|958.3|962.9|957.9|963.6|958.6|962.9|957.9|11
1724098500000|2024-08-19 20:15:00|963|958|962.3|957.3|963|958|962.1|957.1|11
1724098800000|2024-08-19 20:20:00|962.4|957.4|962.2|957.2|962.5|957.5|962.2|957.2|4
1724099100000|2024-08-19 20:25:00|962.3|957.3|962.3|957.3|962.5|957.5|962.3|957.3|7
1724099400000|2024-08-19 20:30:00|962.4|957.4|962.7|957.7|962.8|957.8|962.4|957.4|7
1724099700000|2024-08-19 20:35:00|962.6|957.6|962.4|957.4|962.7|957.7|962.4|957.4|5
1724100000000|2024-08-19 20:40:00|962.3|957.3|962.6|957.6|962.6|957.6|962.3|957.3|7
1724100300000|2024-08-19 20:45:00|962.7|957.7|962.8|957.8|962.8|957.8|962.5|957.5|10
1724100600000|2024-08-19 20:50:00|962.7|957.7|963.2|958.2|963.6|958.6|962.7|957.7|19
1724100900000|2024-08-19 20:55:00|963.3|958.3|963|958|963.5|958.5|962.9|957.9|13
1724104800000|2024-08-19 22:00:00|963.2|958.2|963.5|958.5|963.9|958.9|963.2|958.2|11
1724105100000|2024-08-19 22:05:00|963.6|958.6|963.5|958.5|963.6|958.6|963.5|958.5|4
1724105400000|2024-08-19 22:10:00|963.4|958.4|963.3|958.3|963.4|958.4|963.3|958.3|2
1724105700000|2024-08-19 22:15:00|963.2|958.2|963.2|958.2|963.2|958.2|963.2|958.2|1
1724106000000|2024-08-19 22:20:00|963.1|958.1|963.1|958.1|963.2|958.2|962.9|957.9|9
1724106300000|2024-08-19 22:25:00|963|958|963.1|958.1|963.1|958.1|963|958|2
1724106600000|2024-08-19 22:30:00|963.2|958.2|963.3|958.3|963.4|958.4|963.2|958.2|4
1724106900000|2024-08-19 22:35:00|963.4|958.4|963.6|958.6|963.7|958.7|963.4|958.4|5
1724107200000|2024-08-19 22:40:00|963.5|958.5|963.4|958.4|963.5|958.5|963.4|958.4|4
1724107500000|2024-08-19 22:45:00|963.2|958.2|963.1|958.1|963.3|958.3|962.9|957.9|9
1724107800000|2024-08-19 22:50:00|963.2|958.2|963|958|963.3|958.3|962.9|957.9|8
1724108100000|2024-08-19 22:55:00|963.1|958.1|963.1|958.1|963.2|958.2|963.1|958.1|9
1724108400000|2024-08-19 23:00:00|962.7|957.7|962.5|957.5|962.7|957.7|962.5|957.5|3
1724108700000|2024-08-19 23:05:00|962.4|957.4|963.1|958.1|963.2|958.2|962.4|957.4|9
1724109000000|2024-08-19 23:10:00|963|958|962.8|957.8|963.1|958.1|962.7|957.7|9
1724109300000|2024-08-19 23:15:00|962.7|957.7|962.7|957.7|962.9|957.9|962.3|957.3|11
1724109600000|2024-08-19 23:20:00|962.6|957.6|962.5|957.5|962.6|957.6|962.1|957.1|7
1724109900000|2024-08-19 23:25:00|962.6|957.6|962.5|957.5|962.6|957.6|962.3|957.3|21
1724110200000|2024-08-19 23:30:00|962.4|957.4|962.4|957.4|962.5|957.5|962.4|957.4|5
1724110500000|2024-08-19 23:35:00|962.3|957.3|962.6|957.6|962.7|957.7|962.3|957.3|8
1724110800000|2024-08-19 23:40:00|962.5|957.5|962.6|957.6|962.6|957.6|962.4|957.4|10
1724111100000|2024-08-19 23:45:00|962.4|957.4|962|957|962.4|957.4|962|957|9
1724111400000|2024-08-19 23:50:00|962.1|957.1|962.2|957.2|962.4|957.4|962.1|957.1|12
1724111700000|2024-08-19 23:55:00|962.1|957.1|962.4|957.4|962.7|957.7|962.1|957.1|11
1724112000000|2024-08-20 00:00:00|962.3|957.3|961.5|956.5|962.4|957.4|961.3|956.3|34
1724112300000|2024-08-20 00:05:00|961.6|956.6|962.2|957.2|962.3|957.3|961.6|956.6|27
1724112600000|2024-08-20 00:10:00|962.1|957.1|962.9|957.9|962.9|957.9|962.1|957.1|20
1724112900000|2024-08-20 00:15:00|962.7|957.7|962.4|957.4|962.9|957.9|962.3|957.3|19
1724113200000|2024-08-20 00:20:00|962.3|957.3|962.7|957.7|963|958|962.3|957.3|16
1724113500000|2024-08-20 00:25:00|962.9|957.9|962.8|957.8|963.3|958.3|962.7|957.7|17
1724113800000|2024-08-20 00:30:00|962.9|957.9|962.9|957.9|963.2|958.2|962.8|957.8|12
1724114100000|2024-08-20 00:35:00|962.8|957.8|963|958|963|958|962.5|957.5|12
1724114400000|2024-08-20 00:40:00|962.8|957.8|962.6|957.6|962.8|957.8|962.4|957.4|10
1724114700000|2024-08-20 00:45:00|962.5|957.5|962.9|957.9|963|958|962.4|957.4|17
1724115000000|2024-08-20 00:50:00|963|958|963.1|958.1|963.2|958.2|962.9|957.9|10
1724115300000|2024-08-20 00:55:00|963.2|958.2|963.5|958.5|963.5|958.5|963.2|958.2|33
1724115600000|2024-08-20 01:00:00|963.6|958.6|964.1|959.1|964.3|959.3|963.5|958.5|47
1724115900000|2024-08-20 01:05:00|964.2|959.2|964|959|964.5|959.5|963.5|958.5|42
1724116200000|2024-08-20 01:10:00|964.1|959.1|964|959|964.2|959.2|963.5|958.5|28
1724116500000|2024-08-20 01:15:00|964.1|959.1|964.3|959.3|964.4|959.4|963.9|958.9|24
1724116800000|2024-08-20 01:20:00|964.4|959.4|964.2|959.2|964.5|959.5|964|959|41
1724117100000|2024-08-20 01:25:00|964.1|959.1|964.4|959.4|964.6|959.6|963.8|958.8|30
1724117400000|2024-08-20 01:30:00|964.3|959.3|964.5|959.5|964.6|959.6|964|959|20
1724117700000|2024-08-20 01:35:00|964.4|959.4|964.3|959.3|964.5|959.5|963.4|958.4|43
1724118000000|2024-08-20 01:40:00|964.5|959.5|964.8|959.8|964.9|959.9|964.5|959.5|10
1724118300000|2024-08-20 01:45:00|964.9|959.9|964.5|959.5|965.2|960.2|964.5|959.5|33
1724118600000|2024-08-20 01:50:00|964.4|959.4|964|959|964.6|959.6|963.8|958.8|45
1724118900000|2024-08-20 01:55:00|963.9|958.9|964.3|959.3|964.6|959.6|963.9|958.9|28
1724119200000|2024-08-20 02:00:00|964.2|959.2|963.3|958.3|964.4|959.4|963.3|958.3|36
1724119500000|2024-08-20 02:05:00|963.5|958.5|962.8|957.8|963.6|958.6|962.7|957.7|41
1724119800000|2024-08-20 02:10:00|962.9|957.9|962.8|957.8|962.9|957.9|961.8|956.8|37
1724120100000|2024-08-20 02:15:00|962.9|957.9|962.7|957.7|963.2|958.2|962.7|957.7|16
1724120400000|2024-08-20 02:20:00|962.8|957.8|962.8|957.8|962.9|957.9|962.7|957.7|15
1724120700000|2024-08-20 02:25:00|962.7|957.7|962.3|957.3|963|958|962.3|957.3|28
1724121000000|2024-08-20 02:30:00|962.4|957.4|963.6|958.6|963.7|958.7|962.2|957.2|36
1724121300000|2024-08-20 02:35:00|963.5|958.5|964|959|964|959|963|958|51
1724121600000|2024-08-20 02:40:00|963.9|958.9|963.1|958.1|964.1|959.1|963.1|958.1|43
1724121900000|2024-08-20 02:45:00|963|958|962.5|957.5|963.1|958.1|962.3|957.3|24
1724122200000|2024-08-20 02:50:00|962.7|957.7|962.9|957.9|963|958|962.3|957.3|31
1724122500000|2024-08-20 02:55:00|962.7|957.7|962.7|957.7|962.9|957.9|962.5|957.5|34
1724122800000|2024-08-20 03:00:00|962.6|957.6|962.3|957.3|962.8|957.8|962.2|957.2|22
1724123100000|2024-08-20 03:05:00|962.2|957.2|962|957|962.3|957.3|961.8|956.8|18
1724123400000|2024-08-20 03:10:00|961.9|956.9|962.4|957.4|962.8|957.8|961.8|956.8|26
1724123700000|2024-08-20 03:15:00|962.5|957.5|962.5|957.5|962.7|957.7|962.3|957.3|18
1724124000000|2024-08-20 03:20:00|962.6|957.6|963|958|963.2|958.2|962.4|957.4|25
1724124300000|2024-08-20 03:25:00|962.9|957.9|963.7|958.7|963.8|958.8|962.9|957.9|17
1724124600000|2024-08-20 03:30:00|963.6|958.6|963.8|958.8|964.1|959.1|963.5|958.5|22
1724124900000|2024-08-20 03:35:00|963.7|958.7|963.7|958.7|963.8|958.8|963.6|958.6|9
1724125200000|2024-08-20 03:40:00|963.6|958.6|963|958|963.6|958.6|963|958|11
1724125500000|2024-08-20 03:45:00|963.1|958.1|962.9|957.9|963.2|958.2|962.9|957.9|10
1724125800000|2024-08-20 03:50:00|962.8|957.8|962.3|957.3|963.1|958.1|962.3|957.3|11
1724126100000|2024-08-20 03:55:00|962.4|957.4|962.7|957.7|963.1|958.1|962.3|957.3|16
1724126400000|2024-08-20 04:00:00|962.8|957.8|963.2|958.2|963.2|958.2|962.7|957.7|10
1724126700000|2024-08-20 04:05:00|963.1|958.1|963|958|963.2|958.2|962.9|957.9|8
1724127000000|2024-08-20 04:10:00|963.1|958.1|962.8|957.8|963.1|958.1|962.8|957.8|8
1724127300000|2024-08-20 04:15:00|962.7|957.7|962.8|957.8|962.8|957.8|962.7|957.7|4
1724127600000|2024-08-20 04:20:00|962.7|957.7|962.6|957.6|962.8|957.8|962.6|957.6|10
1724127900000|2024-08-20 04:25:00|962.5|957.5|961.8|956.8|962.5|957.5|961.7|956.7|15
1724128200000|2024-08-20 04:30:00|961.9|956.9|962.3|957.3|962.4|957.4|961.8|956.8|12
1724128500000|2024-08-20 04:35:00|962.2|957.2|962.3|957.3|962.3|957.3|962.2|957.2|6
1724128800000|2024-08-20 04:40:00|962.2|957.2|962.7|957.7|962.7|957.7|962.1|957.1|12
1724129100000|2024-08-20 04:45:00|962.8|957.8|963.1|958.1|963.2|958.2|962.8|957.8|6
1724129400000|2024-08-20 04:50:00|963|958|962.5|957.5|963|958|962.5|957.5|6
1724129700000|2024-08-20 04:55:00|962.4|957.4|962.2|957.2|962.5|957.5|962.2|957.2|5
1724130000000|2024-08-20 05:00:00|962.1|957.1|962.6|957.6|963|958|962|957|17
1724130300000|2024-08-20 05:05:00|962.5|957.5|962.6|957.6|962.7|957.7|962.3|957.3|12
1724130600000|2024-08-20 05:10:00|962.7|957.7|963|958|963|958|962.6|957.6|5
1724130900000|2024-08-20 05:15:00|962.9|957.9|963.2|958.2|963.2|958.2|962.8|957.8|13
1724131200000|2024-08-20 05:20:00|963.1|958.1|962.9|957.9|963.4|958.4|962.8|957.8|13
1724131500000|2024-08-20 05:25:00|962.8|957.8|962.6|957.6|963|958|962.4|957.4|21
1724131800000|2024-08-20 05:30:00|962.8|957.8|963|958|963.2|958.2|962.8|957.8|33
1724132100000|2024-08-20 05:35:00|963.1|958.1|962.9|957.9|963.1|958.1|962.6|957.6|17
1724132400000|2024-08-20 05:40:00|962.8|957.8|962|957|962.8|957.8|962|957|32
1724132700000|2024-08-20 05:45:00|961.8|956.8|962|957|962.3|957.3|961.7|956.7|17
1724133000000|2024-08-20 05:50:00|962.1|957.1|961.7|956.7|962.2|957.2|961.6|956.6|18
1724133300000|2024-08-20 05:55:00|961.8|956.8|961.6|956.6|961.9|956.9|961.3|956.3|20
1724133600000|2024-08-20 06:00:00|961.5|956.5|962.4|957.4|962.7|957.7|961.5|956.5|26
1724133900000|2024-08-20 06:05:00|962.3|957.3|960.7|955.7|962.3|957.3|960.7|955.7|35
1724134200000|2024-08-20 06:10:00|960.5|955.5|960.6|955.6|960.9|955.9|960.1|955.1|43
1724134500000|2024-08-20 06:15:00|960.7|955.7|961|956|961.2|956.2|960.2|955.2|21
1724134800000|2024-08-20 06:20:00|960.9|955.9|961.4|956.4|961.7|956.7|960.9|955.9|28
1724135100000|2024-08-20 06:25:00|961.5|956.5|963.5|958.5|963.7|958.7|961.4|956.4|67
1724135400000|2024-08-20 06:30:00|963.4|958.4|963.6|958.6|963.7|958.7|963.1|958.1|42
1724135700000|2024-08-20 06:35:00|963.2|958.2|964.4|959.4|964.5|959.5|963.2|958.2|38
1724136000000|2024-08-20 06:40:00|964.2|959.2|964.5|959.5|964.7|959.7|964|959|29
1724136300000|2024-08-20 06:45:00|964.4|959.4|964.2|959.2|964.8|959.8|964.1|959.1|40
1724136600000|2024-08-20 06:50:00|964.1|959.1|963.8|958.8|964.5|959.5|963.8|958.8|28
1724136900000|2024-08-20 06:55:00|963.7|958.7|963.5|958.5|963.7|958.7|963.2|958.2|19
1724137200000|2024-08-20 07:00:00|963.4|958.4|963.5|958.5|964.5|959.5|963.3|958.3|43
1724137500000|2024-08-20 07:05:00|963.2|958.2|960.1|955.1|963.2|958.2|960.1|955.1|46
1724137800000|2024-08-20 07:10:00|960|955|961.6|956.6|961.7|956.7|960|955|49
1724138100000|2024-08-20 07:15:00|961.5|956.5|962.1|957.1|962.5|957.5|961.5|956.5|37
1724138400000|2024-08-20 07:20:00|962|957|961.6|956.6|962|957|960.8|955.8|48
1724138700000|2024-08-20 07:25:00|961.4|956.4|961.5|956.5|962|957|960.6|955.6|26
1724139000000|2024-08-20 07:30:00|961.2|956.2|960.9|955.9|961.2|956.2|960.5|955.5|35
1724139300000|2024-08-20 07:35:00|960.7|955.7|962.1|957.1|962.5|957.5|960.6|955.6|46
1724139600000|2024-08-20 07:40:00|962|957|963.6|958.6|963.6|958.6|961.4|956.4|50
1724139900000|2024-08-20 07:45:00|963.5|958.5|963.3|958.3|963.5|958.5|962.7|957.7|47
1724140200000|2024-08-20 07:50:00|963.2|958.2|964.6|959.6|965.2|960.2|963.2|958.2|42
1724140500000|2024-08-20 07:55:00|964.4|959.4|963.6|958.6|964.6|959.6|963.4|958.4|48
1724140800000|2024-08-20 08:00:00|963.8|958.8|964.2|959.2|964.2|959.2|962.7|957.7|74
1724141100000|2024-08-20 08:05:00|964|959|966.6|961.6|967|962|963.7|958.7|118
1724141400000|2024-08-20 08:10:00|966.5|961.5|967.9|962.9|969|964|966|961|107
1724141700000|2024-08-20 08:15:00|967.8|962.8|967.4|962.4|968|963|966.8|961.8|60
1724142000000|2024-08-20 08:20:00|967.3|962.3|966.9|961.9|967.4|962.4|966.3|961.3|37
1724142300000|2024-08-20 08:25:00|966.7|961.7|966.8|961.8|967.4|962.4|966.1|961.1|53
1724142600000|2024-08-20 08:30:00|966.9|961.9|967.1|962.1|967.4|962.4|966.6|961.6|43
1724142900000|2024-08-20 08:35:00|967|962|967.9|962.9|968|963|967|962|32
1724143200000|2024-08-20 08:40:00|968|963|967.7|962.7|968.4|963.4|967.7|962.7|43
1724143500000|2024-08-20 08:45:00|967.9|962.9|968.4|963.4|968.7|963.7|967.7|962.7|36
1724143800000|2024-08-20 08:50:00|968.3|963.3|968.6|963.6|968.9|963.9|968|963|44
1724144100000|2024-08-20 08:55:00|968.5|963.5|968.6|963.6|969.1|964.1|968.2|963.2|40
1724144400000|2024-08-20 09:00:00|968.5|963.5|969|964|969.4|964.4|968.4|963.4|27
1724144700000|2024-08-20 09:05:00|968.8|963.8|968.7|963.7|969|964|968.3|963.3|31
1724145000000|2024-08-20 09:10:00|968.6|963.6|968.1|963.1|968.7|963.7|967.9|962.9|32
1724145300000|2024-08-20 09:15:00|968.2|963.2|968.1|963.1|968.5|963.5|968.1|963.1|22
1724145600000|2024-08-20 09:20:00|968.2|963.2|969.4|964.4|969.4|964.4|968|963|26
1724145900000|2024-08-20 09:25:00|969.3|964.3|969|964|969.6|964.6|968.9|963.9|23
1724146200000|2024-08-20 09:30:00|969.1|964.1|969|964|969.4|964.4|968.3|963.3|30
1724146500000|2024-08-20 09:35:00|969.1|964.1|969|964|969.2|964.2|969|964|11
1724146800000|2024-08-20 09:40:00|969.1|964.1|968|963|969.2|964.2|967.9|962.9|23
1724147100000|2024-08-20 09:45:00|967.6|962.6|965.8|960.8|967.6|962.6|965.1|960.1|47
1724147400000|2024-08-20 09:50:00|965.7|960.7|966.8|961.8|967|962|965.5|960.5|31
1724147700000|2024-08-20 09:55:00|966.4|961.4|965.7|960.7|966.4|961.4|965.7|960.7|17
1724148000000|2024-08-20 10:00:00|965.9|960.9|966.5|961.5|966.5|961.5|965.3|960.3|28
1724148300000|2024-08-20 10:05:00|966.4|961.4|966.4|961.4|966.4|961.4|965.5|960.5|20
1724148600000|2024-08-20 10:10:00|966.6|961.6|966.7|961.7|967.3|962.3|966.4|961.4|25
1724148900000|2024-08-20 10:15:00|966.3|961.3|966.3|961.3|966.7|961.7|965.8|960.8|23
1724149200000|2024-08-20 10:20:00|966.4|961.4|966.9|961.9|967.1|962.1|966.4|961.4|18
1724149500000|2024-08-20 10:25:00|967|962|967.4|962.4|967.6|962.6|967|962|22
1724149800000|2024-08-20 10:30:00|967.3|962.3|966.8|961.8|967.4|962.4|966.4|961.4|30
1724150100000|2024-08-20 10:35:00|966.5|961.5|966.7|961.7|967.5|962.5|966.4|961.4|25
1724150400000|2024-08-20 10:40:00|966.8|961.8|966.8|961.8|967.2|962.2|966.7|961.7|13
1724150700000|2024-08-20 10:45:00|966.6|961.6|966.9|961.9|967|962|966.5|961.5|16
1724151000000|2024-08-20 10:50:00|967|962|967.4|962.4|967.5|962.5|966.9|961.9|17
1724151300000|2024-08-20 10:55:00|967.3|962.3|967.7|962.7|967.7|962.7|967|962|12
1724151600000|2024-08-20 11:00:00|967.6|962.6|967.4|962.4|967.6|962.6|967|962|23
1724151900000|2024-08-20 11:05:00|967.3|962.3|967.5|962.5|968.3|963.3|967.2|962.2|23
1724152200000|2024-08-20 11:10:00|967.6|962.6|967.2|962.2|968|963|966.7|961.7|31
1724152500000|2024-08-20 11:15:00|967.1|962.1|967.3|962.3|967.3|962.3|967|962|23
1724152800000|2024-08-20 11:20:00|967.2|962.2|967.9|962.9|968|963|967.1|962.1|26
1724153100000|2024-08-20 11:25:00|967.8|962.8|967.4|962.4|967.9|962.9|967.1|962.1|31
1724153400000|2024-08-20 11:30:00|967.5|962.5|967.2|962.2|968|963|966.8|961.8|31
1724153700000|2024-08-20 11:35:00|967.3|962.3|967.6|962.6|967.7|962.7|967|962|31
1724154000000|2024-08-20 11:40:00|967.5|962.5|967.5|962.5|967.8|962.8|967.3|962.3|23
1724154300000|2024-08-20 11:45:00|967.4|962.4|966.3|961.3|967.5|962.5|965.7|960.7|40
1724154600000|2024-08-20 11:50:00|966.2|961.2|965.9|960.9|966.7|961.7|965.7|960.7|33
1724154900000|2024-08-20 11:55:00|966.1|961.1|966.8|961.8|966.8|961.8|965.6|960.6|35
1724155200000|2024-08-20 12:00:00|966.9|961.9|965.5|960.5|966.9|961.9|964.2|959.2|75
1724155500000|2024-08-20 12:05:00|965.4|960.4|965.5|960.5|966|961|965|960|48
1724155800000|2024-08-20 12:10:00|965.4|960.4|966.7|961.7|966.7|961.7|964.7|959.7|45
1724156100000|2024-08-20 12:15:00|966.8|961.8|966.3|961.3|966.8|961.8|965.6|960.6|47
1724156400000|2024-08-20 12:20:00|966|961|965.5|960.5|966.4|961.4|965.1|960.1|86
1724156700000|2024-08-20 12:25:00|965.6|960.6|964.8|959.8|965.7|960.7|964|959|70
1724157000000|2024-08-20 12:30:00|965|960|963|958|965.1|960.1|962.6|957.6|79
1724157300000|2024-08-20 12:35:00|962.9|957.9|962.7|957.7|963.2|958.2|961|956|93
1724157600000|2024-08-20 12:40:00|962.8|957.8|965.6|960.6|965.6|960.6|962.8|957.8|109
1724157900000|2024-08-20 12:45:00|965.5|960.5|967.9|962.9|968.1|963.1|965.5|960.5|91
1724158200000|2024-08-20 12:50:00|967.7|962.7|967.4|962.4|969.4|964.4|967.2|962.2|66
1724158500000|2024-08-20 12:55:00|967.1|962.1|966|961|967.6|962.6|965.7|960.7|97
1724158800000|2024-08-20 13:00:00|965.8|960.8|964.1|959.1|966.1|961.1|963.1|958.1|214
1724159100000|2024-08-20 13:05:00|963.8|958.8|963.7|958.7|965.4|960.4|963.3|958.3|131
1724159400000|2024-08-20 13:10:00|963.6|958.6|965.8|960.8|966.5|961.5|963.6|958.6|151
1724159700000|2024-08-20 13:15:00|965.9|960.9|966.2|961.2|966.7|961.7|964.6|959.6|94
1724160000000|2024-08-20 13:20:00|966.3|961.3|965|960|966.9|961.9|964.6|959.6|111
1724160300000|2024-08-20 13:25:00|964.9|959.9|965.6|960.6|965.7|960.7|964|959|88
1724160600000|2024-08-20 13:30:00|965.7|960.7|964.9|959.9|966.9|961.9|964.6|959.6|138
1724160900000|2024-08-20 13:35:00|964.8|959.8|963.8|958.8|965.3|960.3|963.3|958.3|124
1724161200000|2024-08-20 13:40:00|963.9|958.9|964.2|959.2|964.5|959.5|963.4|958.4|79
1724161500000|2024-08-20 13:45:00|964.1|959.1|961.8|956.8|964.2|959.2|961.6|956.6|83
1724161800000|2024-08-20 13:50:00|961.7|956.7|961.2|956.2|961.7|956.7|958.5|953.5|127
1724162100000|2024-08-20 13:55:00|961|956|961.3|956.3|962.6|957.6|960.4|955.4|117
1724162400000|2024-08-20 14:00:00|961.2|956.2|959.1|954.1|961.4|956.4|958.2|953.2|111
1724162700000|2024-08-20 14:05:00|959.2|954.2|959.8|954.8|959.9|954.9|958.4|953.4|99
1724163000000|2024-08-20 14:10:00|959.7|954.7|958.9|953.9|959.7|954.7|957.2|952.2|127
1724163300000|2024-08-20 14:15:00|959.2|954.2|956.7|951.7|959.2|954.2|956.4|951.4|133
1724163600000|2024-08-20 14:20:00|956.6|951.6|957.2|952.2|958|953|956.4|951.4|102
1724163900000|2024-08-20 14:25:00|957.1|952.1|956.3|951.3|957.2|952.2|955.1|950.1|134
1724164200000|2024-08-20 14:30:00|956.1|951.1|956.3|951.3|956.4|951.4|954.4|949.4|113
1724164500000|2024-08-20 14:35:00|956.4|951.4|954.7|949.7|957.4|952.4|954.7|949.7|134
1724164800000|2024-08-20 14:40:00|954.6|949.6|953|948|955.8|950.8|953|948|79
1724165100000|2024-08-20 14:45:00|952.9|947.9|953|948|953.9|948.9|952.4|947.4|107
1724165400000|2024-08-20 14:50:00|952.8|947.8|954.3|949.3|954.5|949.5|952.4|947.4|102
1724165700000|2024-08-20 14:55:00|954.2|949.2|954.7|949.7|955.3|950.3|953.6|948.6|93
1724166000000|2024-08-20 15:00:00|954.8|949.8|955.2|950.2|955.4|950.4|953.3|948.3|142
1724166300000|2024-08-20 15:05:00|955.1|950.1|955.6|950.6|956.8|951.8|954.9|949.9|150
1724166600000|2024-08-20 15:10:00|955.8|950.8|954.7|949.7|956.5|951.5|954.6|949.6|93
1724166900000|2024-08-20 15:15:00|954.6|949.6|953.5|948.5|954.7|949.7|952.8|947.8|103
1724167200000|2024-08-20 15:20:00|953.6|948.6|953.3|948.3|954.2|949.2|952.7|947.7|91
1724167500000|2024-08-20 15:25:00|953.2|948.2|953.8|948.8|954.1|949.1|953.1|948.1|79
1724167800000|2024-08-20 15:30:00|953.7|948.7|954.8|949.8|955.4|950.4|953.2|948.2|89
1724168100000|2024-08-20 15:35:00|954.7|949.7|954.6|949.6|955.6|950.6|954.5|949.5|73
1724168400000|2024-08-20 15:40:00|954.5|949.5|953.8|948.8|954.8|949.8|953.6|948.6|71
1724168700000|2024-08-20 15:45:00|953.7|948.7|954.4|949.4|954.4|949.4|952.9|947.9|73
1724169000000|2024-08-20 15:50:00|954.6|949.6|954.8|949.8|955.3|950.3|954.3|949.3|67
1724169300000|2024-08-20 15:55:00|954.7|949.7|955.2|950.2|955.3|950.3|954.6|949.6|62
1724169600000|2024-08-20 16:00:00|955.1|950.1|954.2|949.2|955.1|950.1|952.3|947.3|94
1724169900000|2024-08-20 16:05:00|954.4|949.4|954.7|949.7|954.8|949.8|953.9|948.9|52
1724170200000|2024-08-20 16:10:00|954.6|949.6|955|950|955.3|950.3|954.1|949.1|54
1724170500000|2024-08-20 16:15:00|955.1|950.1|953.5|948.5|955.1|950.1|953.5|948.5|44
1724170800000|2024-08-20 16:20:00|953.2|948.2|953.8|948.8|954.3|949.3|953.1|948.1|66
1724171100000|2024-08-20 16:25:00|953.7|948.7|954.2|949.2|954.4|949.4|953.6|948.6|47
1724171400000|2024-08-20 16:30:00|954|949|953.2|948.2|954|949|952.9|947.9|48
1724171700000|2024-08-20 16:35:00|953.3|948.3|953.9|948.9|954.4|949.4|952.9|947.9|43
1724172000000|2024-08-20 16:40:00|953.8|948.8|953.8|948.8|954.1|949.1|953|948|52
1724172300000|2024-08-20 16:45:00|954|949|954.3|949.3|954.5|949.5|953.8|948.8|38
1724172600000|2024-08-20 16:50:00|954.1|949.1|954.3|949.3|954.7|949.7|954|949|49
1724172900000|2024-08-20 16:55:00|954.5|949.5|955|950|955.3|950.3|954.3|949.3|47
1724173200000|2024-08-20 17:00:00|954.7|949.7|954.4|949.4|954.7|949.7|953.2|948.2|64
1724173500000|2024-08-20 17:05:00|954.5|949.5|955.2|950.2|955.4|950.4|954.3|949.3|45
1724173800000|2024-08-20 17:10:00|955.1|950.1|955.1|950.1|955.3|950.3|955|950|22
1724174100000|2024-08-20 17:15:00|955|950|955.3|950.3|955.5|950.5|955|950|26
1724174400000|2024-08-20 17:20:00|955.2|950.2|955.6|950.6|955.8|950.8|955.1|950.1|24
1724174700000|2024-08-20 17:25:00|955.5|950.5|955.3|950.3|955.6|950.6|955.3|950.3|17
1724175000000|2024-08-20 17:30:00|955.2|950.2|955.6|950.6|955.6|950.6|955.1|950.1|27
1724175300000|2024-08-20 17:35:00|955.7|950.7|955.4|950.4|955.8|950.8|955.3|950.3|26
1724175600000|2024-08-20 17:40:00|955.3|950.3|955.4|950.4|955.5|950.5|955.1|950.1|17
1724175900000|2024-08-20 17:45:00|955.3|950.3|955.2|950.2|955.4|950.4|955.1|950.1|18
1724176200000|2024-08-20 17:50:00|955.1|950.1|954.6|949.6|955.1|950.1|954.5|949.5|19
1724176500000|2024-08-20 17:55:00|954.7|949.7|954.9|949.9|954.9|949.9|954.6|949.6|15
1724176800000|2024-08-20 18:00:00|954.8|949.8|955.4|950.4|955.5|950.5|954.6|949.6|29
1724177100000|2024-08-20 18:05:00|955.3|950.3|955.2|950.2|955.4|950.4|955|950|13
1724177400000|2024-08-20 18:10:00|955.3|950.3|955.7|950.7|955.7|950.7|955.2|950.2|23
1724177700000|2024-08-20 18:15:00|955.8|950.8|955.7|950.7|956|951|955.6|950.6|19
1724178000000|2024-08-20 18:20:00|955.6|950.6|955.8|950.8|956|951|955.6|950.6|28
1724178300000|2024-08-20 18:25:00|955.7|950.7|955.3|950.3|955.7|950.7|955.3|950.3|28
1724178600000|2024-08-20 18:30:00|955.5|950.5|955.7|950.7|956|951|955.4|950.4|16
1724178900000|2024-08-20 18:35:00|955.8|950.8|955.5|950.5|955.8|950.8|955.5|950.5|12
1724179200000|2024-08-20 18:40:00|955.6|950.6|955.5|950.5|955.7|950.7|955.5|950.5|13
1724179500000|2024-08-20 18:45:00|955.4|950.4|955.6|950.6|955.8|950.8|955.3|950.3|15
1724179800000|2024-08-20 18:50:00|955.5|950.5|955.6|950.6|955.6|950.6|955.3|950.3|20
1724180100000|2024-08-20 18:55:00|955.7|950.7|955.9|950.9|955.9|950.9|955.5|950.5|17
1724180400000|2024-08-20 19:00:00|955.7|950.7|955.4|950.4|955.8|950.8|955.4|950.4|26
1724180700000|2024-08-20 19:05:00|955.5|950.5|955.8|950.8|955.9|950.9|955.5|950.5|16
1724181000000|2024-08-20 19:10:00|955.9|950.9|956.2|951.2|956.4|951.4|955.8|950.8|13
1724181300000|2024-08-20 19:15:00|956.3|951.3|956.7|951.7|956.7|951.7|956.1|951.1|14
1724181600000|2024-08-20 19:20:00|956.8|951.8|957|952|957.1|952.1|956.7|951.7|13
1724181900000|2024-08-20 19:25:00|956.9|951.9|956.3|951.3|956.9|951.9|956.3|951.3|15
1724182200000|2024-08-20 19:30:00|956.4|951.4|956.1|951.1|956.5|951.5|956.1|951.1|15
1724182500000|2024-08-20 19:35:00|956.2|951.2|955.7|950.7|956.2|951.2|955.7|950.7|9
1724182800000|2024-08-20 19:40:00|955.9|950.9|955.9|950.9|956.5|951.5|955.9|950.9|17
1724183100000|2024-08-20 19:45:00|956|951|955.9|950.9|956|951|955.6|950.6|17
1724183400000|2024-08-20 19:50:00|956|951|955.7|950.7|956.1|951.1|955.7|950.7|11
1724183700000|2024-08-20 19:55:00|955.8|950.8|955.7|950.7|955.9|950.9|955.6|950.6|12
1724184000000|2024-08-20 20:00:00|955.6|950.6|955.7|950.7|955.8|950.8|955.6|950.6|10
1724184300000|2024-08-20 20:05:00|955.6|950.6|955.2|950.2|955.6|950.6|955.1|950.1|8
1724184600000|2024-08-20 20:10:00|955.1|950.1|955.3|950.3|955.3|950.3|955.1|950.1|12
1724184900000|2024-08-20 20:15:00|955.4|950.4|955.7|950.7|955.7|950.7|955.4|950.4|8
1724185200000|2024-08-20 20:20:00|955.6|950.6|955.8|950.8|955.9|950.9|955.6|950.6|10
1724185500000|2024-08-20 20:25:00|955.9|950.9|955.6|950.6|955.9|950.9|955.5|950.5|8
1724185800000|2024-08-20 20:30:00|955.5|950.5|955.5|950.5|955.5|950.5|955.4|950.4|5
1724186100000|2024-08-20 20:35:00|955.4|950.4|955.4|950.4|955.5|950.5|955.3|950.3|9
1724186400000|2024-08-20 20:40:00|955.5|950.5|955.5|950.5|955.5|950.5|955.4|950.4|9
1724186700000|2024-08-20 20:45:00|955.4|950.4|955.5|950.5|955.5|950.5|955.3|950.3|10
1724187000000|2024-08-20 20:50:00|955.3|950.3|955.3|950.3|955.4|950.4|955.2|950.2|8
1724187300000|2024-08-20 20:55:00|955.2|950.2|955|950|955.3|950.3|954.9|949.9|12
1724191200000|2024-08-20 22:00:00|954.9|949.9|954.3|949.3|954.9|949.9|954.3|949.3|8
1724191500000|2024-08-20 22:05:00|954.2|949.2|954.2|949.2|954.2|949.2|954.2|949.2|1
1724191800000|2024-08-20 22:10:00|954.5|949.5|954.5|949.5|954.6|949.6|954.4|949.4|8
1724192100000|2024-08-20 22:15:00|954.6|949.6|955.1|950.1|955.1|950.1|954.6|949.6|11
1724192400000|2024-08-20 22:20:00|954.9|949.9|954.8|949.8|955|950|954.7|949.7|9
1724192700000|2024-08-20 22:25:00|954.9|949.9|955.2|950.2|955.2|950.2|954.9|949.9|13
1724193000000|2024-08-20 22:30:00|955.3|950.3|955.3|950.3|955.5|950.5|955.2|950.2|8
1724193300000|2024-08-20 22:35:00|955.2|950.2|955.4|950.4|955.4|950.4|955.2|950.2|7
1724193600000|2024-08-20 22:40:00|955.3|950.3|955.7|950.7|955.8|950.8|955.2|950.2|13
1724193900000|2024-08-20 22:45:00|955.8|950.8|955.6|950.6|955.8|950.8|955.6|950.6|3
1724194200000|2024-08-20 22:50:00|955.5|950.5|955.3|950.3|955.5|950.5|955.3|950.3|3
1724194500000|2024-08-20 22:55:00|955.4|950.4|955.3|950.3|955.4|950.4|955.3|950.3|2
1724194800000|2024-08-20 23:00:00|955.2|950.2|955|950|955.2|950.2|955|950|6
1724195100000|2024-08-20 23:05:00|954.7|949.7|954.4|949.4|954.7|949.7|954.1|949.1|8
1724195400000|2024-08-20 23:10:00|954.5|949.5|954.5|949.5|954.7|949.7|954.5|949.5|7
1724195700000|2024-08-20 23:15:00|954.4|949.4|954.8|949.8|954.9|949.9|954.4|949.4|9
1724196000000|2024-08-20 23:20:00|954.9|949.9|954.9|949.9|954.9|949.9|954.9|949.9|1
1724196300000|2024-08-20 23:25:00|955|950|955|950|955|950|955|950|1
1724196600000|2024-08-20 23:30:00|954.9|949.9|955.2|950.2|955.3|950.3|954.8|949.8|17
1724196900000|2024-08-20 23:35:00|955.1|950.1|955|950|955.1|950.1|955|950|4
1724197200000|2024-08-20 23:40:00|954.9|949.9|955|950|955.2|950.2|954.9|949.9|6
1724197500000|2024-08-20 23:45:00|955.1|950.1|955.7|950.7|956|951|955.1|950.1|20
1724197800000|2024-08-20 23:50:00|955.8|950.8|955.6|950.6|956.2|951.2|955.6|950.6|24
1724198100000|2024-08-20 23:55:00|955.7|950.7|955.9|950.9|956|951|955.6|950.6|10
1724198400000|2024-08-21 00:00:00|956|951|956.2|951.2|957.1|952.1|955.9|950.9|34
1724198700000|2024-08-21 00:05:00|956.3|951.3|956.7|951.7|956.8|951.8|956.3|951.3|26
1724199000000|2024-08-21 00:10:00|956.6|951.6|956.7|951.7|956.9|951.9|956.2|951.2|25
1724199300000|2024-08-21 00:15:00|956.8|951.8|956.8|951.8|957|952|956.7|951.7|15
1724199600000|2024-08-21 00:20:00|956.9|951.9|956.5|951.5|956.9|951.9|956.4|951.4|13
1724199900000|2024-08-21 00:25:00|956.4|951.4|956.6|951.6|956.6|951.6|956.2|951.2|13
1724200200000|2024-08-21 00:30:00|956.5|951.5|955.9|950.9|956.6|951.6|955.7|950.7|14
1724200500000|2024-08-21 00:35:00|956.1|951.1|955.9|950.9|956.3|951.3|955.7|950.7|17
1724200800000|2024-08-21 00:40:00|955.8|950.8|956.2|951.2|956.2|951.2|955.8|950.8|15
1724201100000|2024-08-21 00:45:00|956.1|951.1|956.3|951.3|956.6|951.6|956|951|17
1724201400000|2024-08-21 00:50:00|956.4|951.4|956.7|951.7|956.8|951.8|956.4|951.4|19
1724201700000|2024-08-21 00:55:00|956.5|951.5|957|952|957|952|956.4|951.4|14
1724202000000|2024-08-21 01:00:00|956.8|951.8|957.4|952.4|957.6|952.6|956.6|951.6|44
1724202300000|2024-08-21 01:05:00|957.3|952.3|957.2|952.2|957.3|952.3|956.8|951.8|26
1724202600000|2024-08-21 01:10:00|957.3|952.3|956|951|957.4|952.4|956|951|27
1724202900000|2024-08-21 01:15:00|956.1|951.1|956.4|951.4|956.6|951.6|955.5|950.5|44
1724203200000|2024-08-21 01:20:00|956.5|951.5|955.5|950.5|956.7|951.7|955.5|950.5|35
1724203500000|2024-08-21 01:25:00|955.6|950.6|955.8|950.8|956|951|955.6|950.6|46
1724203800000|2024-08-21 01:30:00|955.7|950.7|954.8|949.8|955.8|950.8|954.3|949.3|46
1724204100000|2024-08-21 01:35:00|954.7|949.7|955.1|950.1|955.2|950.2|954.5|949.5|27
1724204400000|2024-08-21 01:40:00|955.2|950.2|956.2|951.2|956.4|951.4|955|950|37
1724204700000|2024-08-21 01:45:00|956.3|951.3|956.5|951.5|956.8|951.8|956.2|951.2|33
1724205000000|2024-08-21 01:50:00|956.6|951.6|957.1|952.1|957.3|952.3|956.5|951.5|34
1724205300000|2024-08-21 01:55:00|957|952|956.7|951.7|957.2|952.2|956.5|951.5|19
1724205600000|2024-08-21 02:00:00|956.6|951.6|956.6|951.6|957.2|952.2|956.6|951.6|27
1724205900000|2024-08-21 02:05:00|956.4|951.4|957.6|952.6|957.7|952.7|956.3|951.3|42
1724206200000|2024-08-21 02:10:00|957.8|952.8|957.5|952.5|957.9|952.9|957|952|32
1724206500000|2024-08-21 02:15:00|957.6|952.6|957.6|952.6|957.9|952.9|957.5|952.5|24
1724206800000|2024-08-21 02:20:00|957.7|952.7|958.1|953.1|958.4|953.4|957.7|952.7|15
1724207100000|2024-08-21 02:25:00|958|953|957.8|952.8|958.1|953.1|957.8|952.8|16
1724207400000|2024-08-21 02:30:00|957.6|952.6|958.1|953.1|958.1|953.1|957.3|952.3|24
1724207700000|2024-08-21 02:35:00|957.9|952.9|957.3|952.3|958|953|957.1|952.1|20
1724208000000|2024-08-21 02:40:00|957.5|952.5|957.7|952.7|957.7|952.7|957.3|952.3|20
1724208300000|2024-08-21 02:45:00|957.6|952.6|957.6|952.6|957.7|952.7|957.3|952.3|35
1724208600000|2024-08-21 02:50:00|957.7|952.7|957.9|952.9|958|953|957.6|952.6|34
1724208900000|2024-08-21 02:55:00|958|953|958.4|953.4|958.6|953.6|957.8|952.8|18
1724209200000|2024-08-21 03:00:00|958.6|953.6|957.4|952.4|958.6|953.6|957.4|952.4|17
1724209500000|2024-08-21 03:05:00|957.3|952.3|957.2|952.2|957.4|952.4|957|952|17
1724209800000|2024-08-21 03:10:00|957|952|957.4|952.4|957.4|952.4|957|952|17
1724210100000|2024-08-21 03:15:00|957.3|952.3|956.3|951.3|957.3|952.3|956.3|951.3|20
1724210400000|2024-08-21 03:20:00|956.4|951.4|956.8|951.8|956.8|951.8|956.3|951.3|20
1724210700000|2024-08-21 03:25:00|956.9|951.9|956.7|951.7|957.2|952.2|956.7|951.7|18
1724211000000|2024-08-21 03:30:00|956.6|951.6|956.7|951.7|956.9|951.9|956.5|951.5|14
1724211300000|2024-08-21 03:35:00|956.6|951.6|957|952|957.1|952.1|956.6|951.6|10
1724211600000|2024-08-21 03:40:00|957.1|952.1|957.3|952.3|957.3|952.3|957.1|952.1|9
1724211900000|2024-08-21 03:45:00|957.2|952.2|956.5|951.5|957.2|952.2|956.4|951.4|11
1724212200000|2024-08-21 03:50:00|956.6|951.6|957.1|952.1|957.1|952.1|956.6|951.6|13
1724212500000|2024-08-21 03:55:00|956.9|951.9|956.9|951.9|957.1|952.1|956.9|951.9|10
1724212800000|2024-08-21 04:00:00|957|952|956.8|951.8|957.1|952.1|956.8|951.8|5
1724213100000|2024-08-21 04:05:00|956.7|951.7|956.3|951.3|956.7|951.7|956.2|951.2|9
1724213400000|2024-08-21 04:10:00|956.5|951.5|956.1|951.1|956.6|951.6|956.1|951.1|10
1724213700000|2024-08-21 04:15:00|956.2|951.2|955.7|950.7|956.2|951.2|955.6|950.6|13
1724214000000|2024-08-21 04:20:00|955.6|950.6|955.3|950.3|955.7|950.7|955.3|950.3|10
1724214300000|2024-08-21 04:25:00|955.4|950.4|955.2|950.2|955.5|950.5|955.2|950.2|9
1724214600000|2024-08-21 04:30:00|955.1|950.1|955.3|950.3|955.4|950.4|955|950|11
1724214900000|2024-08-21 04:35:00|955.2|950.2|954.7|949.7|955.3|950.3|954.7|949.7|10
1724215200000|2024-08-21 04:40:00|954.8|949.8|954.4|949.4|954.9|949.9|954.4|949.4|10
1724215500000|2024-08-21 04:45:00|954.5|949.5|953.9|948.9|954.5|949.5|953.9|948.9|13
1724215800000|2024-08-21 04:50:00|954|949|954.5|949.5|954.5|949.5|954|949|10
1724216100000|2024-08-21 04:55:00|954.6|949.6|954.7|949.7|955|950|954.6|949.6|12
1724216400000|2024-08-21 05:00:00|954.6|949.6|954.6|949.6|954.6|949.6|954.4|949.4|6
1724216700000|2024-08-21 05:05:00|954.7|949.7|954.7|949.7|954.8|949.8|954.5|949.5|8
1724217000000|2024-08-21 05:10:00|954.9|949.9|955.3|950.3|955.4|950.4|954.8|949.8|13
1724217300000|2024-08-21 05:15:00|955.4|950.4|955.3|950.3|955.4|950.4|955.2|950.2|8
1724217600000|2024-08-21 05:20:00|955.4|950.4|955.7|950.7|955.7|950.7|955.4|950.4|10
1724217900000|2024-08-21 05:25:00|955.6|950.6|955.4|950.4|955.6|950.6|955.1|950.1|21
1724218200000|2024-08-21 05:30:00|955.6|950.6|956|951|956.1|951.1|955.5|950.5|18
1724218500000|2024-08-21 05:35:00|956.1|951.1|956.4|951.4|956.4|951.4|956|951|20
1724218800000|2024-08-21 05:40:00|956.5|951.5|956.2|951.2|956.5|951.5|956|951|32
1724219100000|2024-08-21 05:45:00|956.3|951.3|956.5|951.5|956.7|951.7|956.3|951.3|48
1724219400000|2024-08-21 05:50:00|956.4|951.4|955.9|950.9|956.5|951.5|955.8|950.8|42
1724219700000|2024-08-21 05:55:00|956|951|955.8|950.8|956|951|955.7|950.7|25
1724220000000|2024-08-21 06:00:00|955.9|950.9|955.7|950.7|956.2|951.2|955.7|950.7|32
1724220300000|2024-08-21 06:05:00|955.6|950.6|954.2|949.2|955.6|950.6|954.2|949.2|33
1724220600000|2024-08-21 06:10:00|954|949|954.1|949.1|954.1|949.1|953.4|948.4|50
1724220900000|2024-08-21 06:15:00|954|949|953.7|948.7|954|949|953.4|948.4|26
1724221200000|2024-08-21 06:20:00|953.8|948.8|955.3|950.3|955.5|950.5|953.7|948.7|32
1724221500000|2024-08-21 06:25:00|955.4|950.4|956.2|951.2|956.2|951.2|955|950|41
1724221800000|2024-08-21 06:30:00|956.1|951.1|955.4|950.4|956.3|951.3|955.4|950.4|33
1724222100000|2024-08-21 06:35:00|955.2|950.2|956.5|951.5|956.6|951.6|955.1|950.1|27
1724222400000|2024-08-21 06:40:00|956.6|951.6|955.6|950.6|956.6|951.6|955.6|950.6|34
1724222700000|2024-08-21 06:45:00|955.2|950.2|955.3|950.3|955.6|950.6|955.1|950.1|24
1724223000000|2024-08-21 06:50:00|955.2|950.2|955.2|950.2|955.6|950.6|954.9|949.9|40
1724223300000|2024-08-21 06:55:00|955.1|950.1|954.9|949.9|955.3|950.3|954.8|949.8|37
1724223600000|2024-08-21 07:00:00|954.8|949.8|954.8|949.8|954.9|949.9|954|949|48
1724223900000|2024-08-21 07:05:00|954.9|949.9|954.8|949.8|955.7|950.7|954.8|949.8|33
1724224200000|2024-08-21 07:10:00|954.5|949.5|955.4|950.4|955.5|950.5|954.5|949.5|49
1724224500000|2024-08-21 07:15:00|955.5|950.5|956.2|951.2|956.3|951.3|955.1|950.1|30
1724224800000|2024-08-21 07:20:00|956.3|951.3|957.2|952.2|957.3|952.3|956.1|951.1|35
1724225100000|2024-08-21 07:25:00|957.4|952.4|956.5|951.5|957.4|952.4|956.4|951.4|27
1724225400000|2024-08-21 07:30:00|956.6|951.6|955.6|950.6|957|952|954.9|949.9|47
1724225700000|2024-08-21 07:35:00|955.7|950.7|955.7|950.7|956.2|951.2|955.7|950.7|24
1724226000000|2024-08-21 07:40:00|955.8|950.8|955.2|950.2|955.9|950.9|954.9|949.9|31
1724226300000|2024-08-21 07:45:00|955.3|950.3|954.9|949.9|955.4|950.4|954.6|949.6|23
1724226600000|2024-08-21 07:50:00|954.8|949.8|954.7|949.7|954.8|949.8|954|949|15
1724226900000|2024-08-21 07:55:00|954.6|949.6|954.4|949.4|954.9|949.9|954|949|29
1724227200000|2024-08-21 08:00:00|954.3|949.3|955.6|950.6|955.8|950.8|954|949|50
1724227500000|2024-08-21 08:05:00|955.7|950.7|955.4|950.4|955.9|950.9|955.4|950.4|16
1724227800000|2024-08-21 08:10:00|955.5|950.5|955.2|950.2|955.5|950.5|955|950|21
1724228100000|2024-08-21 08:15:00|955.5|950.5|955.4|950.4|955.7|950.7|955.1|950.1|25
1724228400000|2024-08-21 08:20:00|955.3|950.3|955.5|950.5|955.6|950.6|955|950|23
1724228700000|2024-08-21 08:25:00|955.7|950.7|955.8|950.8|955.9|950.9|955.6|950.6|17
1724229000000|2024-08-21 08:30:00|955.7|950.7|955.4|950.4|955.7|950.7|955|950|24
1724229300000|2024-08-21 08:35:00|955.5|950.5|955.4|950.4|955.5|950.5|954.9|949.9|15
1724229600000|2024-08-21 08:40:00|955.6|950.6|956.3|951.3|956.3|951.3|955.4|950.4|22
1724229900000|2024-08-21 08:45:00|956.5|951.5|957.5|952.5|957.5|952.5|955.9|950.9|28
1724230200000|2024-08-21 08:50:00|957.6|952.6|958|953|958|953|957.1|952.1|19
1724230500000|2024-08-21 08:55:00|958.2|953.2|957.3|952.3|958.6|953.6|957.2|952.2|33
1724230800000|2024-08-21 09:00:00|957.5|952.5|959.3|954.3|959.6|954.6|956.9|951.9|43
1724231100000|2024-08-21 09:05:00|959.1|954.1|960.7|955.7|960.9|955.9|959.1|954.1|34
1724231400000|2024-08-21 09:10:00|961|956|961.5|956.5|961.9|956.9|960.9|955.9|27
1724231700000|2024-08-21 09:15:00|961.6|956.6|962.3|957.3|962.3|957.3|961.4|956.4|22
1724232000000|2024-08-21 09:20:00|962.6|957.6|963.4|958.4|964.1|959.1|962.6|957.6|33
1724232300000|2024-08-21 09:25:00|963.5|958.5|963.5|958.5|964.5|959.5|963.2|958.2|46
1724232600000|2024-08-21 09:30:00|963.7|958.7|965.4|960.4|966|961|963.7|958.7|51
1724232900000|2024-08-21 09:35:00|965.6|960.6|966.3|961.3|967.2|962.2|965.3|960.3|61
1724233200000|2024-08-21 09:40:00|966.5|961.5|966.5|961.5|966.9|961.9|965.7|960.7|50
1724233500000|2024-08-21 09:45:00|966.4|961.4|966.3|961.3|967.1|962.1|965.9|960.9|32
1724233800000|2024-08-21 09:50:00|966.2|961.2|969|964|969.1|964.1|966.2|961.2|62
1724234100000|2024-08-21 09:55:00|968.9|963.9|971.5|966.5|971.9|966.9|968.8|963.8|82
1724234400000|2024-08-21 10:00:00|971.3|966.3|971.3|966.3|971.7|966.7|971.1|966.1|48
1724234700000|2024-08-21 10:05:00|971.1|966.1|971.1|966.1|971.1|966.1|970.2|965.2|47
1724235000000|2024-08-21 10:10:00|971.3|966.3|970.9|965.9|971.3|966.3|970.4|965.4|19
1724235300000|2024-08-21 10:15:00|971|966|971.4|966.4|971.8|966.8|970.8|965.8|39
1724235600000|2024-08-21 10:20:00|971.5|966.5|971.7|966.7|971.8|966.8|971.3|966.3|23
1724235900000|2024-08-21 10:25:00|971.6|966.6|971.2|966.2|971.8|966.8|971|966|35
1724236200000|2024-08-21 10:30:00|971.3|966.3|970.7|965.7|971.5|966.5|969.8|964.8|49
1724236500000|2024-08-21 10:35:00|970.6|965.6|972.3|967.3|972.4|967.4|970.3|965.3|30
1724236800000|2024-08-21 10:40:00|972.1|967.1|972.3|967.3|972.5|967.5|971.7|966.7|34
1724237100000|2024-08-21 10:45:00|972.4|967.4|972.1|967.1|972.4|967.4|971.6|966.6|29
1724237400000|2024-08-21 10:50:00|972.2|967.2|972.6|967.6|972.9|967.9|971.9|966.9|26
1724237700000|2024-08-21 10:55:00|972.5|967.5|973|968|973.3|968.3|972.2|967.2|47
1724238000000|2024-08-21 11:00:00|972.9|967.9|972.7|967.7|973.7|968.7|972.4|967.4|49
1724238300000|2024-08-21 11:05:00|972.6|967.6|972.4|967.4|972.6|967.6|971.8|966.8|40
1724238600000|2024-08-21 11:10:00|972.5|967.5|972.3|967.3|972.9|967.9|972|967|46
1724238900000|2024-08-21 11:15:00|972.2|967.2|971.8|966.8|972.3|967.3|971.3|966.3|42
1724239200000|2024-08-21 11:20:00|972|967|972.4|967.4|972.4|967.4|970.8|965.8|50
1724239500000|2024-08-21 11:25:00|972.3|967.3|972.4|967.4|972.6|967.6|971.9|966.9|31
1724239800000|2024-08-21 11:30:00|972.5|967.5|975.1|970.1|975.1|970.1|972.5|967.5|41
1724240100000|2024-08-21 11:35:00|975.2|970.2|973.9|968.9|975.6|970.6|973.3|968.3|49
1724240400000|2024-08-21 11:40:00|973.7|968.7|974|969|974.8|969.8|973.7|968.7|28
1724240700000|2024-08-21 11:45:00|974.1|969.1|974.3|969.3|974.4|969.4|973.6|968.6|40
1724241000000|2024-08-21 11:50:00|974.4|969.4|973.3|968.3|974.4|969.4|973.2|968.2|46
1724241300000|2024-08-21 11:55:00|973.5|968.5|973.4|968.4|974.2|969.2|973.1|968.1|48
1724241600000|2024-08-21 12:00:00|973.3|968.3|974.9|969.9|975.9|970.9|973.1|968.1|67
1724241900000|2024-08-21 12:05:00|975|970|975.4|970.4|975.8|970.8|974.3|969.3|55
1724242200000|2024-08-21 12:10:00|975.5|970.5|975.3|970.3|975.8|970.8|974.8|969.8|60
1724242500000|2024-08-21 12:15:00|975.2|970.2|975.3|970.3|975.8|970.8|975|970|32
1724242800000|2024-08-21 12:20:00|975.4|970.4|976.6|971.6|977.6|972.6|975.4|970.4|75
1724243100000|2024-08-21 12:25:00|976.4|971.4|973.5|968.5|976.7|971.7|973.5|968.5|79
1724243400000|2024-08-21 12:30:00|973.6|968.6|973.8|968.8|974.8|969.8|973.1|968.1|80
1724243700000|2024-08-21 12:35:00|974|969|972.7|967.7|974.6|969.6|972.7|967.7|60
1724244000000|2024-08-21 12:40:00|972.9|967.9|972.4|967.4|973.3|968.3|971.2|966.2|63
1724244300000|2024-08-21 12:45:00|972.7|967.7|977|972|977|972|972.7|967.7|122
1724244600000|2024-08-21 12:50:00|976.3|971.3|976.6|971.6|977.8|972.8|975.7|970.7|74
1724244900000|2024-08-21 12:55:00|976.5|971.5|974.8|969.8|977.1|972.1|974.5|969.5|81
1724245200000|2024-08-21 13:00:00|974.9|969.9|971.1|966.1|975|970|970.9|965.9|118
1724245500000|2024-08-21 13:05:00|971.5|966.5|970.7|965.7|973|968|970.6|965.6|129
1724245800000|2024-08-21 13:10:00|970.2|965.2|973.2|968.2|974.3|969.3|970.2|965.2|117
1724246100000|2024-08-21 13:15:00|973.4|968.4|971.2|966.2|973.4|968.4|971.2|966.2|71
1724246400000|2024-08-21 13:20:00|971.5|966.5|970.2|965.2|972|967|970.2|965.2|60
1724246700000|2024-08-21 13:25:00|970.3|965.3|972.5|967.5|973.1|968.1|970.3|965.3|93
1724247000000|2024-08-21 13:30:00|972.4|967.4|970.7|965.7|974.1|969.1|969.9|964.9|196
1724247300000|2024-08-21 13:35:00|970.8|965.8|972.2|967.2|972.6|967.6|970.7|965.7|113
1724247600000|2024-08-21 13:40:00|972.1|967.1|967.1|962.1|972.1|967.1|966.9|961.9|161
1724247900000|2024-08-21 13:45:00|967|962|966.4|961.4|968.2|963.2|966.2|961.2|142
1724248200000|2024-08-21 13:50:00|966.6|961.6|969.1|964.1|969.4|964.4|965.7|960.7|129
1724248500000|2024-08-21 13:55:00|969.4|964.4|971.3|960.9|971.9|964.7|967.1|960.9|125
1724248800000|2024-08-21 14:00:00|971.4|960.8|968.7|963.7|971.4|963.7|963.5|958.5|302
1724249100000|2024-08-21 14:05:00|968.8|963.8|968.3|963.3|969.5|964.5|966.9|961.9|239
1724249400000|2024-08-21 14:10:00|968.7|963.7|971.8|966.8|971.9|966.9|968.5|963.5|187
1724249700000|2024-08-21 14:15:00|971.5|966.5|972.3|967.3|972.5|967.5|970.6|965.6|143
1724250000000|2024-08-21 14:20:00|972.2|967.2|972.5|967.5|972.6|967.6|971.4|966.4|167
1724250300000|2024-08-21 14:25:00|972.4|967.4|973.2|968.2|973.9|968.9|972.2|967.2|136
1724250600000|2024-08-21 14:30:00|973.3|968.3|972.3|967.3|974.6|969.6|971.7|966.7|200
1724250900000|2024-08-21 14:35:00|972.2|967.2|974.2|969.2|974.2|969.2|972.2|967.2|132
1724251200000|2024-08-21 14:40:00|974.1|969.1|974.8|969.8|975.1|970.1|973.4|968.4|96
1724251500000|2024-08-21 14:45:00|974.7|969.7|973.7|968.7|975.1|970.1|973.2|968.2|113
1724251800000|2024-08-21 14:50:00|973.6|968.6|972.5|967.5|973.7|968.7|971.4|966.4|116
1724252100000|2024-08-21 14:55:00|972.6|967.6|971.8|966.8|973|968|971.5|966.5|81
1724252400000|2024-08-21 15:00:00|971.9|966.9|974.1|969.1|974.3|969.3|971.8|966.8|98
1724252700000|2024-08-21 15:05:00|974.2|969.2|974.7|969.7|974.9|969.9|973.8|968.8|64
1724253000000|2024-08-21 15:10:00|974.6|969.6|973.6|968.6|974.6|969.6|973.4|968.4|76
1724253300000|2024-08-21 15:15:00|973.5|968.5|974.4|969.4|975.2|970.2|973.1|968.1|62
1724253600000|2024-08-21 15:20:00|974.5|969.5|976.4|971.4|976.4|971.4|973.9|968.9|68
1724253900000|2024-08-21 15:25:00|976.3|971.3|974.9|969.9|976.3|971.3|974.6|969.6|62
1724254200000|2024-08-21 15:30:00|974.8|969.8|974.6|969.6|975.4|970.4|974.3|969.3|83
1724254500000|2024-08-21 15:35:00|974.7|969.7|975.1|970.1|975.3|970.3|973.8|968.8|60
1724254800000|2024-08-21 15:40:00|975.3|970.3|975.9|970.9|976|971|975|970|55
1724255100000|2024-08-21 15:45:00|975.8|970.8|976.1|971.1|977.2|972.2|975.7|970.7|65
1724255400000|2024-08-21 15:50:00|976|971|975.7|970.7|976|971|974.3|969.3|51
1724255700000|2024-08-21 15:55:00|975.6|970.6|973.8|968.8|975.6|970.6|973.6|968.6|59
1724256000000|2024-08-21 16:00:00|973.7|968.7|971.8|966.8|973.8|968.8|971.3|966.3|59
1724256300000|2024-08-21 16:05:00|971.9|966.9|970.1|965.1|972.2|967.2|969.5|964.5|64
1724256600000|2024-08-21 16:10:00|970|965|969.3|964.3|970.1|965.1|969.1|964.1|71
1724256900000|2024-08-21 16:15:00|969.5|964.5|968.6|963.6|969.5|964.5|968.5|963.5|54
1724257200000|2024-08-21 16:20:00|968.5|963.5|970|965|970|965|968.5|963.5|57
1724257500000|2024-08-21 16:25:00|970.1|965.1|969.7|964.7|970.2|965.2|969.3|964.3|52
1724257800000|2024-08-21 16:30:00|969.6|964.6|968.8|963.8|969.6|964.6|968|963|41
1724258100000|2024-08-21 16:35:00|968.6|963.6|969.3|964.3|969.4|964.4|968.4|963.4|38
1724258400000|2024-08-21 16:40:00|969.4|964.4|969|964|969.6|964.6|968.5|963.5|40
1724258700000|2024-08-21 16:45:00|968.9|963.9|968.3|963.3|969.1|964.1|968.2|963.2|36
1724259000000|2024-08-21 16:50:00|968.4|963.4|969.5|964.5|969.5|964.5|968.2|963.2|43
1724259300000|2024-08-21 16:55:00|969.4|964.4|969.8|964.8|969.9|964.9|968.8|963.8|38
1724259600000|2024-08-21 17:00:00|969.7|964.7|971.2|966.2|972|967|969|964|72
1724259900000|2024-08-21 17:05:00|971.1|966.1|970.1|965.1|971.2|966.2|969.6|964.6|54
1724260200000|2024-08-21 17:10:00|970.3|965.3|970.8|965.8|970.8|965.8|969.9|964.9|31
1724260500000|2024-08-21 17:15:00|970.7|965.7|971.1|966.1|971.1|966.1|970.4|965.4|20
1724260800000|2024-08-21 17:20:00|971|966|971.8|966.8|971.9|966.9|971|966|33
1724261100000|2024-08-21 17:25:00|971.9|966.9|971.2|966.2|971.9|966.9|971|966|29
1724261400000|2024-08-21 17:30:00|971|966|972.5|967.5|972.6|967.6|971|966|41
1724261700000|2024-08-21 17:35:00|972.6|967.6|972.3|967.3|972.6|967.6|972.3|967.3|33
1724262000000|2024-08-21 17:40:00|972.4|967.4|972.1|967.1|972.4|967.4|971.7|966.7|35
1724262300000|2024-08-21 17:45:00|972.2|967.2|973|968|973|968|972|967|21
1724262600000|2024-08-21 17:50:00|972.9|967.9|972.2|967.2|972.9|967.9|972|967|20
1724262900000|2024-08-21 17:55:00|972.1|967.1|974.7|964.3|974.8|969|971.4|964.1|74
1724263200000|2024-08-21 18:00:00|975.7|965.2|973.1|968.1|975.7|969.3|972.2|964.5|75
1724263500000|2024-08-21 18:05:00|973|968|973.6|968.6|973.8|968.8|973|968|45
1724263800000|2024-08-21 18:10:00|973.7|968.7|973.6|968.6|973.8|968.8|973|968|41
1724264100000|2024-08-21 18:15:00|973.7|968.7|974.2|969.2|974.7|969.7|973.7|968.7|59
1724264400000|2024-08-21 18:20:00|974.1|969.1|974.9|969.9|974.9|969.9|973.9|968.9|44
1724264700000|2024-08-21 18:25:00|975|970|974.7|969.7|975.3|970.3|974.6|969.6|50
1724265000000|2024-08-21 18:30:00|975|970|974.9|969.9|975.3|970.3|974.7|969.7|24
1724265300000|2024-08-21 18:35:00|974.7|969.7|974.1|969.1|974.9|969.9|973.7|968.7|44
1724265600000|2024-08-21 18:40:00|974|969|973.2|968.2|974|969|973.1|968.1|35
1724265900000|2024-08-21 18:45:00|973.1|968.1|973.1|968.1|973.1|968.1|972.8|967.8|22
1724266200000|2024-08-21 18:50:00|973|968|973.6|968.6|973.6|968.6|973|968|26
1724266500000|2024-08-21 18:55:00|973.5|968.5|973.5|968.5|973.7|968.7|973.2|968.2|19
1724266800000|2024-08-21 19:00:00|973.4|968.4|973|968|973.5|968.5|972.6|967.6|32
1724267100000|2024-08-21 19:05:00|972.9|967.9|972.8|967.8|973.1|968.1|972.5|967.5|19
1724267400000|2024-08-21 19:10:00|972.7|967.7|972.8|967.8|972.8|967.8|972.5|967.5|13
1724267700000|2024-08-21 19:15:00|973|968|972.9|967.9|973.1|968.1|972.7|967.7|16
1724268000000|2024-08-21 19:20:00|972.8|967.8|971.8|966.8|972.8|967.8|971.5|966.5|25
1724268300000|2024-08-21 19:25:00|971.7|966.7|972.6|967.6|972.6|967.6|971.7|966.7|23
1724268600000|2024-08-21 19:30:00|972.5|967.5|972.4|967.4|972.7|967.7|972.3|967.3|21
1724268900000|2024-08-21 19:35:00|972.5|967.5|972.7|967.7|972.7|967.7|972.4|967.4|19
1724269200000|2024-08-21 19:40:00|972.6|967.6|972.8|967.8|973|968|972.6|967.6|12
1724269500000|2024-08-21 19:45:00|972.7|967.7|972.3|967.3|972.8|967.8|972.1|967.1|15
1724269800000|2024-08-21 19:50:00|972.4|967.4|972.1|967.1|972.5|967.5|972|967|20
1724270100000|2024-08-21 19:55:00|972|967|971.8|966.8|972|967|971.6|966.6|21
1724270400000|2024-08-21 20:00:00|971.9|966.9|971.8|966.8|972.1|967.1|971.7|966.7|18
1724270700000|2024-08-21 20:05:00|971.7|966.7|971.7|966.7|971.8|966.8|971.6|966.6|7
1724271000000|2024-08-21 20:10:00|971.8|966.8|972.3|967.3|972.3|967.3|971.8|966.8|8
1724271300000|2024-08-21 20:15:00|972.4|967.4|972.5|967.5|972.5|967.5|972.3|967.3|6
1724271600000|2024-08-21 20:20:00|972.6|967.6|972.6|967.6|972.7|967.7|972.5|967.5|4
1724271900000|2024-08-21 20:25:00|972.4|967.4|972.3|967.3|972.4|967.4|972.3|967.3|4
1724272200000|2024-08-21 20:30:00|972.4|967.4|972.3|967.3|972.5|967.5|972.3|967.3|18
1724272500000|2024-08-21 20:35:00|972.2|967.2|972.2|967.2|972.3|967.3|972.1|967.1|9
1724272800000|2024-08-21 20:40:00|972.3|967.3|972.2|967.2|972.3|967.3|972.1|967.1|8
1724273100000|2024-08-21 20:45:00|972.1|967.1|971.9|966.9|972.1|967.1|971.8|966.8|9
1724273400000|2024-08-21 20:50:00|972|967|972.1|967.1|972.3|967.3|972|967|9
1724273700000|2024-08-21 20:55:00|972.2|967.2|971.6|966.6|972.3|967.3|971.6|966.6|18
1724277600000|2024-08-21 22:00:00|971|966|971.3|966.3|971.5|966.5|971|966|6
1724277900000|2024-08-21 22:05:00|971.4|966.4|971.8|966.8|971.8|966.8|971.3|966.3|6
1724278200000|2024-08-21 22:10:00|971.9|966.9|971.8|966.8|971.9|966.9|971.8|966.8|2
1724278500000|2024-08-21 22:15:00|971.9|966.9|971.9|966.9|972.2|967.2|971.6|966.6|15
1724278800000|2024-08-21 22:20:00|972.1|967.1|972.4|967.4|972.4|967.4|972|967|10
1724279100000|2024-08-21 22:25:00|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|2
1724279400000|2024-08-21 22:30:00|972.5|967.5|972.5|967.5|972.6|967.6|972.3|967.3|11
1724279700000|2024-08-21 22:35:00|972.4|967.4|972.4|967.4|972.4|967.4|972.4|967.4|1
1724280000000|2024-08-21 22:40:00|972.3|967.3|972.5|967.5|972.5|967.5|972.2|967.2|6
1724280300000|2024-08-21 22:45:00|972.4|967.4|972|967|972.5|967.5|971.5|966.5|15
1724280600000|2024-08-21 22:50:00|971.3|966.3|971.5|966.5|971.6|966.6|971.2|966.2|10
1724280900000|2024-08-21 22:55:00|971.6|966.6|971.5|966.5|971.9|966.9|971.3|966.3|11
1724281200000|2024-08-21 23:00:00|971.4|966.4|971.6|966.6|971.6|966.6|971.3|966.3|9
1724281500000|2024-08-21 23:05:00|971.5|966.5|971.7|966.7|972|967|971.5|966.5|11
1724281800000|2024-08-21 23:10:00|971.6|966.6|971.6|966.6|971.7|966.7|971.5|966.5|7
1724282100000|2024-08-21 23:15:00|971.5|966.5|971.3|966.3|971.5|966.5|971.3|966.3|3
1724282400000|2024-08-21 23:20:00|971.4|966.4|971.8|966.8|971.8|966.8|971.3|966.3|6
1724282700000|2024-08-21 23:25:00|971.9|966.9|971.6|966.6|972|967|971.5|966.5|7
1724283000000|2024-08-21 23:30:00|971.3|966.3|971.2|966.2|971.4|966.4|971|966|9
1724283300000|2024-08-21 23:35:00|971.3|966.3|971.3|966.3|971.9|966.9|971.2|966.2|16
1724283600000|2024-08-21 23:40:00|971.5|966.5|971.5|966.5|971.6|966.6|971.3|966.3|6
1724283900000|2024-08-21 23:45:00|971.3|966.3|971.8|966.8|971.8|966.8|971.1|966.1|9
1724284200000|2024-08-21 23:50:00|972|967|972.1|967.1|972.1|967.1|971.8|966.8|4
1724284500000|2024-08-21 23:55:00|972.4|967.4|972.3|967.3|972.4|967.4|972.2|967.2|6
1724284800000|2024-08-22 00:00:00|972.2|967.2|971.5|966.5|972.4|967.4|971.4|966.4|25
1724285100000|2024-08-22 00:05:00|971.6|966.6|971.1|966.1|971.6|966.6|971|966|12
1724285400000|2024-08-22 00:10:00|971.2|966.2|970.6|965.6|971.2|966.2|970.4|965.4|28
1724285700000|2024-08-22 00:15:00|970.8|965.8|970.4|965.4|970.8|965.8|970.1|965.1|19
1724286000000|2024-08-22 00:20:00|970.2|965.2|970.8|965.8|970.8|965.8|970.2|965.2|8
1724286300000|2024-08-22 00:25:00|970.9|965.9|970.5|965.5|970.9|965.9|970.5|965.5|6
1724286600000|2024-08-22 00:30:00|970.4|965.4|970.7|965.7|970.7|965.7|970.3|965.3|7
1724286900000|2024-08-22 00:35:00|970.8|965.8|971.1|966.1|971.3|966.3|970.7|965.7|15
1724287200000|2024-08-22 00:40:00|971.2|966.2|971.5|966.5|971.6|966.6|971.2|966.2|18
1724287500000|2024-08-22 00:45:00|971.4|966.4|972|967|972|967|971.2|966.2|12
1724287800000|2024-08-22 00:50:00|972.1|967.1|972.2|967.2|972.9|967.9|972|967|40
1724288100000|2024-08-22 00:55:00|972.1|967.1|971.7|966.7|972.3|967.3|971.7|966.7|21
1724288400000|2024-08-22 01:00:00|971.6|966.6|971.3|966.3|972.1|967.1|971.2|966.2|54
1724288700000|2024-08-22 01:05:00|971.4|966.4|970.9|965.9|971.4|966.4|970.2|965.2|30
1724289000000|2024-08-22 01:10:00|970.8|965.8|971.3|966.3|971.8|966.8|970.6|965.6|42
1724289300000|2024-08-22 01:15:00|971.4|966.4|972|967|972.3|967.3|971.4|966.4|34
1724289600000|2024-08-22 01:20:00|972.1|967.1|972|967|973.2|968.2|972|967|38
1724289900000|2024-08-22 01:25:00|972.1|967.1|972.4|967.4|972.6|967.6|972|967|22
1724290200000|2024-08-22 01:30:00|972.5|967.5|971.6|966.6|972.5|967.5|971|966|42
1724290500000|2024-08-22 01:35:00|971.4|966.4|969.8|964.8|971.6|966.6|969.5|964.5|35
1724290800000|2024-08-22 01:40:00|969.7|964.7|969.5|964.5|970.4|965.4|969.2|964.2|42
1724291100000|2024-08-22 01:45:00|969.4|964.4|969.5|964.5|969.8|964.8|969.2|964.2|55
1724291400000|2024-08-22 01:50:00|969.6|964.6|969.6|964.6|970.2|965.2|969.6|964.6|29
1724291700000|2024-08-22 01:55:00|969.4|964.4|969.2|964.2|969.6|964.6|969|964|34
1724292000000|2024-08-22 02:00:00|969.3|964.3|969|964|969.4|964.4|968.1|963.1|42
1724292300000|2024-08-22 02:05:00|968.8|963.8|968.1|963.1|968.9|963.9|968|963|41
1724292600000|2024-08-22 02:10:00|968.2|963.2|968.1|963.1|968.4|963.4|967.4|962.4|31
1724292900000|2024-08-22 02:15:00|968.2|963.2|967.5|962.5|968.3|963.3|967.4|962.4|29
1724293200000|2024-08-22 02:20:00|967.6|962.6|966.8|961.8|967.8|962.8|966.7|961.7|20
1724293500000|2024-08-22 02:25:00|966.9|961.9|966.2|961.2|966.9|961.9|965.8|960.8|38
1724293800000|2024-08-22 02:30:00|966.1|961.1|966.4|961.4|966.5|961.5|966|961|43
1724294100000|2024-08-22 02:35:00|966.5|961.5|965.7|960.7|966.5|961.5|965.5|960.5|37
1724294400000|2024-08-22 02:40:00|965.6|960.6|965.7|960.7|965.9|960.9|965.5|960.5|34
1724294700000|2024-08-22 02:45:00|965.8|960.8|965.7|960.7|966.3|961.3|965.6|960.6|31
1724295000000|2024-08-22 02:50:00|965.8|960.8|966.8|961.8|966.8|961.8|965.6|960.6|31
1724295300000|2024-08-22 02:55:00|966.7|961.7|967.7|962.7|968|963|966.7|961.7|39
1724295600000|2024-08-22 03:00:00|967.8|962.8|968.3|963.3|968.5|963.5|967.8|962.8|23
1724295900000|2024-08-22 03:05:00|968.4|963.4|968|963|968.6|963.6|968|963|33
1724296200000|2024-08-22 03:10:00|967.9|962.9|968.1|963.1|968.3|963.3|967.8|962.8|22
1724296500000|2024-08-22 03:15:00|968|963|967.8|962.8|968.3|963.3|967.7|962.7|16
1724296800000|2024-08-22 03:20:00|967.7|962.7|968.1|963.1|968.4|963.4|967.7|962.7|23
1724297100000|2024-08-22 03:25:00|968.2|963.2|968.3|963.3|968.8|963.8|968|963|26
1724297400000|2024-08-22 03:30:00|968.4|963.4|968.4|963.4|968.5|963.5|968.2|963.2|13
1724297700000|2024-08-22 03:35:00|968.6|963.6|968.6|963.6|968.7|963.7|968.2|963.2|22
1724298000000|2024-08-22 03:40:00|968.7|963.7|968.2|963.2|968.7|963.7|968.2|963.2|22
1724298300000|2024-08-22 03:45:00|968.3|963.3|967.8|962.8|968.3|963.3|967.8|962.8|13
1724298600000|2024-08-22 03:50:00|967.7|962.7|967.4|962.4|968|963|967.2|962.2|17
1724298900000|2024-08-22 03:55:00|967.5|962.5|967.3|962.3|967.6|962.6|967.2|962.2|20
1724299200000|2024-08-22 04:00:00|967.2|962.2|967.4|962.4|967.5|962.5|967|962|14
1724299500000|2024-08-22 04:05:00|967.3|962.3|967.4|962.4|967.6|962.6|967.1|962.1|27
1724299800000|2024-08-22 04:10:00|967.5|962.5|967.4|962.4|967.7|962.7|967.4|962.4|12
1724300100000|2024-08-22 04:15:00|967.5|962.5|967.6|962.6|967.7|962.7|967.4|962.4|16
1724300400000|2024-08-22 04:20:00|967.5|962.5|967.4|962.4|967.7|962.7|967.4|962.4|9
1724300700000|2024-08-22 04:25:00|967.5|962.5|967.5|962.5|967.7|962.7|967.4|962.4|15
1724301000000|2024-08-22 04:30:00|967.6|962.6|967.4|962.4|967.6|962.6|967.4|962.4|7
1724301300000|2024-08-22 04:35:00|967.5|962.5|967.7|962.7|967.7|962.7|967.4|962.4|14
1724301600000|2024-08-22 04:40:00|967.8|962.8|968.4|963.4|968.4|963.4|967.8|962.8|18
1724301900000|2024-08-22 04:45:00|968.3|963.3|968.2|963.2|968.6|963.6|968|963|16
1724302200000|2024-08-22 04:50:00|968.1|963.1|968.6|963.6|968.6|963.6|968.1|963.1|10
1724302500000|2024-08-22 04:55:00|968.7|963.7|968.7|963.7|969.3|964.3|968.7|963.7|15
1724302800000|2024-08-22 05:00:00|968.6|963.6|969|964|969.3|964.3|968.5|963.5|11
1724303100000|2024-08-22 05:05:00|969.2|964.2|968.5|963.5|969.2|964.2|968.5|963.5|13
1724303400000|2024-08-22 05:10:00|968.4|963.4|969|964|969.1|964.1|968.4|963.4|19
1724303700000|2024-08-22 05:15:00|968.9|963.9|969.4|964.4|969.5|964.5|968.9|963.9|15
1724304000000|2024-08-22 05:20:00|969.3|964.3|969.5|964.5|970|965|969.3|964.3|8
1724304300000|2024-08-22 05:25:00|969.6|964.6|969.6|964.6|970.1|965.1|969.6|964.6|20
1724304600000|2024-08-22 05:30:00|969.7|964.7|969.7|964.7|969.7|964.7|969.2|964.2|39
1724304900000|2024-08-22 05:35:00|969.6|964.6|969|964|969.6|964.6|968.9|963.9|18
1724305200000|2024-08-22 05:40:00|969.1|964.1|968.8|963.8|969.1|964.1|968.5|963.5|23
1724305500000|2024-08-22 05:45:00|968.7|963.7|969.1|964.1|969.1|964.1|968.7|963.7|18
1724305800000|2024-08-22 05:50:00|969.2|964.2|970.1|965.1|970.1|965.1|969.1|964.1|16
1724306100000|2024-08-22 05:55:00|970.2|965.2|970.4|965.4|970.6|965.6|969.9|964.9|32
1724306400000|2024-08-22 06:00:00|970.5|965.5|970.5|965.5|970.8|965.8|970|965|53
1724306700000|2024-08-22 06:05:00|970.6|965.6|970.4|965.4|970.6|965.6|969.6|964.6|32
1724307000000|2024-08-22 06:10:00|970.5|965.5|970.1|965.1|970.8|965.8|969.9|964.9|22
1724307300000|2024-08-22 06:15:00|970.2|965.2|970.2|965.2|970.8|965.8|970.1|965.1|35
1724307600000|2024-08-22 06:20:00|970.4|965.4|970.1|965.1|971|966|969.8|964.8|32
1724307900000|2024-08-22 06:25:00|970.2|965.2|971.1|966.1|971.1|966.1|970.2|965.2|38
1724308200000|2024-08-22 06:30:00|971.2|966.2|970.2|965.2|971.4|966.4|970|965|43
1724308500000|2024-08-22 06:35:00|970.3|965.3|969|964|970.4|965.4|969|964|39
1724308800000|2024-08-22 06:40:00|969.1|964.1|968.4|963.4|969.3|964.3|968.2|963.2|57
1724309100000|2024-08-22 06:45:00|968.1|963.1|968.1|963.1|968.5|963.5|967.7|962.7|48
1724309400000|2024-08-22 06:50:00|968.3|963.3|968.3|963.3|968.5|963.5|968.1|963.1|29
1724309700000|2024-08-22 06:55:00|968.4|963.4|968.2|963.2|968.8|963.8|967.8|962.8|29
1724310000000|2024-08-22 07:00:00|968.3|963.3|966.3|961.3|968.6|963.6|966.3|961.3|52
1724310300000|2024-08-22 07:05:00|966|961|965.2|960.2|966.4|961.4|964.9|959.9|41
1724310600000|2024-08-22 07:10:00|965.4|960.4|965.2|960.2|966.1|961.1|965|960|43
1724310900000|2024-08-22 07:15:00|965.9|960.9|965.3|960.3|966.1|961.1|964.9|959.9|40
1724311200000|2024-08-22 07:20:00|965.5|960.5|964.7|959.7|965.9|960.9|964.3|959.3|30
1724311500000|2024-08-22 07:25:00|964.8|959.8|964.6|959.6|964.8|959.8|964|959|36
1724311800000|2024-08-22 07:30:00|964.5|959.5|963.4|958.4|964.6|959.6|962.7|957.7|71
1724312100000|2024-08-22 07:35:00|963.5|958.5|963|958|963.9|958.9|962.7|957.7|40
1724312400000|2024-08-22 07:40:00|962.9|957.9|963.2|958.2|963.4|958.4|962.6|957.6|36
1724312700000|2024-08-22 07:45:00|963.1|958.1|965.4|960.4|965.4|960.4|962.7|957.7|65
1724313000000|2024-08-22 07:50:00|965.3|960.3|964.5|959.5|965.5|960.5|963.7|958.7|37
1724313300000|2024-08-22 07:55:00|964.6|959.6|964.4|959.4|964.6|959.6|963.9|958.9|28
1724313600000|2024-08-22 08:00:00|964.5|959.5|964.6|959.6|965.2|960.2|964.1|959.1|41
1724313900000|2024-08-22 08:05:00|964.7|959.7|964.3|959.3|964.8|959.8|963.8|958.8|37
1724314200000|2024-08-22 08:10:00|964.4|959.4|964.3|959.3|964.5|959.5|964|959|34
1724314500000|2024-08-22 08:15:00|964.4|959.4|963|958|964.4|959.4|962.9|957.9|42
1724314800000|2024-08-22 08:20:00|963.1|958.1|963.7|958.7|964.1|959.1|963.1|958.1|49
1724315100000|2024-08-22 08:25:00|963.8|958.8|963.1|958.1|964.3|959.3|962.4|957.4|39
1724315400000|2024-08-22 08:30:00|963.2|958.2|962.2|957.2|963.2|958.2|962.1|957.1|42
1724315700000|2024-08-22 08:35:00|962.3|957.3|963.6|958.6|963.9|958.9|962|957|33
1724316000000|2024-08-22 08:40:00|963.4|958.4|964.2|959.2|964.4|959.4|963.4|958.4|57
1724316300000|2024-08-22 08:45:00|964.5|959.5|964.8|959.8|965|960|963.6|958.6|43
1724316600000|2024-08-22 08:50:00|965|960|964.1|959.1|965|960|963.9|958.9|38
1724316900000|2024-08-22 08:55:00|964.2|959.2|964|959|964.4|959.4|963.8|958.8|37
1724317200000|2024-08-22 09:00:00|963.9|958.9|963.8|958.8|964.2|959.2|963.1|958.1|54
1724317500000|2024-08-22 09:05:00|963.6|958.6|964.6|959.6|964.7|959.7|963.5|958.5|45
1724317800000|2024-08-22 09:10:00|964.5|959.5|964.3|959.3|964.5|959.5|963.5|958.5|48
1724318100000|2024-08-22 09:15:00|964.4|959.4|965.6|960.6|965.6|960.6|964.4|959.4|40
1724318400000|2024-08-22 09:20:00|965.7|960.7|965.6|960.6|966.2|961.2|965.2|960.2|35
1724318700000|2024-08-22 09:25:00|965.8|960.8|966.7|961.7|966.7|961.7|964.8|959.8|41
1724319000000|2024-08-22 09:30:00|967|962|966.8|961.8|967.5|962.5|966.2|961.2|34
1724319300000|2024-08-22 09:35:00|966.9|961.9|967.2|962.2|967.3|962.3|966.4|961.4|38
1724319600000|2024-08-22 09:40:00|967.1|962.1|967.1|962.1|967.1|962.1|966.7|961.7|24
1724319900000|2024-08-22 09:45:00|967.2|962.2|966.4|961.4|967.2|962.2|966|961|22
1724320200000|2024-08-22 09:50:00|966.5|961.5|966.5|961.5|967|962|966.4|961.4|43
1724320500000|2024-08-22 09:55:00|966.4|961.4|966.7|961.7|967.4|962.4|966.4|961.4|34
1724320800000|2024-08-22 10:00:00|966.5|961.5|966.2|961.2|966.5|961.5|965.6|960.6|22
1724321100000|2024-08-22 10:05:00|966.1|961.1|965.9|960.9|966.1|961.1|965.2|960.2|32
1724321400000|2024-08-22 10:10:00|965.8|960.8|965.7|960.7|966.1|961.1|965.3|960.3|32
1724321700000|2024-08-22 10:15:00|965.8|960.8|965.1|960.1|965.8|960.8|965|960|22
1724322000000|2024-08-22 10:20:00|965.2|960.2|965.4|960.4|965.6|960.6|965.2|960.2|21
1724322300000|2024-08-22 10:25:00|965.3|960.3|966.1|961.1|966.8|961.8|965.3|960.3|25
1724322600000|2024-08-22 10:30:00|966.2|961.2|967|962|967.1|962.1|965.9|960.9|27
1724322900000|2024-08-22 10:35:00|967.2|962.2|966|961|967.3|962.3|966|961|35
1724323200000|2024-08-22 10:40:00|966.2|961.2|966.6|961.6|966.8|961.8|966|961|27
1724323500000|2024-08-22 10:45:00|966.7|961.7|967.1|962.1|967.2|962.2|966.6|961.6|22
1724323800000|2024-08-22 10:50:00|967|962|966.7|961.7|967.1|962.1|966|961|22
1724324100000|2024-08-22 10:55:00|966.8|961.8|967|962|967.4|962.4|966.6|961.6|22
1724324400000|2024-08-22 11:00:00|966.8|961.8|965.9|960.9|966.8|961.8|965.4|960.4|38
1724324700000|2024-08-22 11:05:00|966|961|965.5|960.5|966|961|965.2|960.2|26
1724325000000|2024-08-22 11:10:00|965.4|960.4|965|960|965.5|960.5|965|960|21
1724325300000|2024-08-22 11:15:00|965.1|960.1|962.7|957.7|965.1|960.1|962.7|957.7|46
1724325600000|2024-08-22 11:20:00|962.5|957.5|963.7|958.7|963.8|958.8|962.4|957.4|32
1724325900000|2024-08-22 11:25:00|963.9|958.9|963.9|958.9|964|959|963.4|958.4|22
1724326200000|2024-08-22 11:30:00|964|959|963.2|958.2|964.6|959.6|963|958|45
1724326500000|2024-08-22 11:35:00|963.3|958.3|962.7|957.7|963.6|958.6|962.1|957.1|54
1724326800000|2024-08-22 11:40:00|962.6|957.6|958.6|953.6|962.6|957.6|958.6|953.6|78
1724327100000|2024-08-22 11:45:00|958.4|953.4|957.9|952.9|958.8|953.8|957.1|952.1|59
1724327400000|2024-08-22 11:50:00|957.8|952.8|958.3|953.3|958.7|953.7|956.9|951.9|72
1724327700000|2024-08-22 11:55:00|958.1|953.1|958.7|953.7|959.6|954.6|957.4|952.4|56
1724328000000|2024-08-22 12:00:00|958.9|953.9|957.6|952.6|960.2|955.2|957.4|952.4|93
1724328300000|2024-08-22 12:05:00|957.5|952.5|957.5|952.5|958.7|953.7|957.5|952.5|65
1724328600000|2024-08-22 12:10:00|957.6|952.6|959.5|954.5|959.8|954.8|957.3|952.3|63
1724328900000|2024-08-22 12:15:00|959.7|954.7|959.9|954.9|960.5|955.5|959.1|954.1|51
1724329200000|2024-08-22 12:20:00|960|955|958.9|953.9|960.9|955.9|958.7|953.7|59
1724329500000|2024-08-22 12:25:00|958.8|953.8|960.2|955.2|960.3|955.3|957.8|952.8|42
1724329800000|2024-08-22 12:30:00|960.6|955.6|958.6|953.6|961.2|956.2|957.8|952.8|136
1724330100000|2024-08-22 12:35:00|959|954|960.1|955.1|960.7|955.7|958.6|953.6|123
1724330400000|2024-08-22 12:40:00|959.8|954.8|960.7|955.7|960.8|955.8|959.6|954.6|78
1724330700000|2024-08-22 12:45:00|960.6|955.6|961.8|956.8|961.8|956.8|959.9|954.9|60
1724331000000|2024-08-22 12:50:00|961.7|956.7|962.2|957.2|962.5|957.5|961.7|956.7|45
1724331300000|2024-08-22 12:55:00|962.1|957.1|962.1|957.1|962.8|957.8|959.9|954.9|89
1724331600000|2024-08-22 13:00:00|961.9|956.9|961.6|956.6|962.3|957.3|960.7|955.7|84
1724331900000|2024-08-22 13:05:00|961.4|956.4|962.5|957.5|962.6|957.6|961.1|956.1|93
1724332200000|2024-08-22 13:10:00|962.7|957.7|962|957|963.3|958.3|961.9|956.9|62
1724332500000|2024-08-22 13:15:00|962.2|957.2|963.5|958.5|963.5|958.5|962|957|67
1724332800000|2024-08-22 13:20:00|963.6|958.6|962.7|957.7|963.6|958.6|962.2|957.2|82
1724333100000|2024-08-22 13:25:00|962.8|957.8|964.3|959.3|964.6|959.6|962.4|957.4|78
1724333400000|2024-08-22 13:30:00|964.5|959.5|960.7|955.7|964.5|959.5|960|955|176
1724333700000|2024-08-22 13:35:00|960.6|955.6|960|955|961.2|956.2|959.1|954.1|170
1724334000000|2024-08-22 13:40:00|959.9|954.9|959.2|954.2|961.2|956.2|958.9|953.9|119
1724334300000|2024-08-22 13:45:00|958.2|953.2|960.3|955.3|960.9|955.9|958.1|953.1|193
1724334600000|2024-08-22 13:50:00|960.4|955.4|962.9|957.9|963.1|958.1|960.3|955.3|158
1724334900000|2024-08-22 13:55:00|962.8|957.8|962.7|957.7|963.5|958.5|961.9|956.9|95
1724335200000|2024-08-22 14:00:00|962.5|957.5|960.6|955.6|962.8|957.8|959.8|954.8|155
1724335500000|2024-08-22 14:05:00|960.5|955.5|956.6|951.6|960.5|955.5|956.6|951.6|131
1724335800000|2024-08-22 14:10:00|956.8|951.8|953.7|948.7|956.9|951.9|953.7|948.7|171
1724336100000|2024-08-22 14:15:00|953.8|948.8|951.5|946.5|955.4|950.4|951|946|225
1724336400000|2024-08-22 14:20:00|951.6|946.6|952.9|947.9|953.9|948.9|951.1|946.1|210
1724336700000|2024-08-22 14:25:00|953|948|955|950|956.6|951.6|953|948|207
1724337000000|2024-08-22 14:30:00|954.9|949.9|951.8|946.8|956.5|951.5|951.8|946.8|217
1724337300000|2024-08-22 14:35:00|951.9|946.9|947.6|942.6|951.9|946.9|946|941|227
1724337600000|2024-08-22 14:40:00|947.5|942.5|949.2|944.2|950.4|945.4|947.4|942.4|170
1724337900000|2024-08-22 14:45:00|949.3|944.3|951.2|946.2|951.8|946.8|949|944|117
1724338200000|2024-08-22 14:50:00|951.4|946.4|950.7|945.7|953.3|948.3|950.7|945.7|135
1724338500000|2024-08-22 14:55:00|950.6|945.6|947.6|942.6|950.8|945.8|947.6|942.6|152
1724338800000|2024-08-22 15:00:00|947.7|942.7|949.3|944.3|950.7|945.7|946.8|941.8|173
1724339100000|2024-08-22 15:05:00|949.4|944.4|949.1|944.1|950|945|948.2|943.2|106
1724339400000|2024-08-22 15:10:00|949.2|944.2|949.7|944.7|950|945|948.8|943.8|76
1724339700000|2024-08-22 15:15:00|949.8|944.8|948.6|943.6|950.6|945.6|948.6|943.6|83
1724340000000|2024-08-22 15:20:00|948.5|943.5|946.9|941.9|948.8|943.8|944.9|939.9|113
1724340300000|2024-08-22 15:25:00|946.7|941.7|945|940|947.5|942.5|945|940|91
1724340600000|2024-08-22 15:30:00|945.3|940.3|943.7|938.7|945.4|940.4|943.3|938.3|127
1724340900000|2024-08-22 15:35:00|943.8|938.8|945.2|940.2|945.9|940.9|943.8|938.8|111
1724341200000|2024-08-22 15:40:00|945.4|940.4|946|941|947.3|942.3|945.2|940.2|95
1724341500000|2024-08-22 15:45:00|945.9|940.9|947|942|948.2|943.2|945.9|940.9|83
1724341800000|2024-08-22 15:50:00|946.9|941.9|948.1|943.1|948.3|943.3|946.9|941.9|76
1724342100000|2024-08-22 15:55:00|948.3|943.3|949.5|944.5|950.3|945.3|947.7|942.7|60
1724342400000|2024-08-22 16:00:00|949.9|944.9|951.3|946.3|951.4|946.4|949|944|75
1724342700000|2024-08-22 16:05:00|951|946|950.7|945.7|951.9|946.9|950.3|945.3|51
1724343000000|2024-08-22 16:10:00|950.8|945.8|950.7|945.7|951|946|949.6|944.6|60
1724343300000|2024-08-22 16:15:00|950.4|945.4|951|946|951.3|946.3|949.9|944.9|61
1724343600000|2024-08-22 16:20:00|951.1|946.1|951.8|946.8|952.3|947.3|951|946|36
1724343900000|2024-08-22 16:25:00|951.9|946.9|952.4|947.4|952.5|947.5|951.1|946.1|49
1724344200000|2024-08-22 16:30:00|952.5|947.5|953|948|953.5|948.5|952.2|947.2|77
1724344500000|2024-08-22 16:35:00|952.9|947.9|953.1|948.1|953.5|948.5|952.4|947.4|52
1724344800000|2024-08-22 16:40:00|953|948|953.9|948.9|954.1|949.1|952.7|947.7|56
1724345100000|2024-08-22 16:45:00|954|949|954.2|949.2|954.5|949.5|953.5|948.5|40
1724345400000|2024-08-22 16:50:00|954.1|949.1|954.1|949.1|954.7|949.7|954|949|37
1724345700000|2024-08-22 16:55:00|954|949|954.5|949.5|954.6|949.6|953.3|948.3|51
1724346000000|2024-08-22 17:00:00|954.3|949.3|951.5|946.5|954.5|949.5|951.2|946.2|99
1724346300000|2024-08-22 17:05:00|951.6|946.6|952.4|947.4|952.6|947.6|951.6|946.6|59
1724346600000|2024-08-22 17:10:00|952.2|947.2|951.3|946.3|952.8|947.8|951.3|946.3|42
1724346900000|2024-08-22 17:15:00|951.2|946.2|951.8|946.8|951.9|946.9|950.8|945.8|36
1724347200000|2024-08-22 17:20:00|951.7|946.7|952.2|947.2|952.4|947.4|951.6|946.6|37
1724347500000|2024-08-22 17:25:00|952.3|947.3|951.8|946.8|952.4|947.4|951.7|946.7|36
1724347800000|2024-08-22 17:30:00|951.9|946.9|951.2|946.2|952|947|951.2|946.2|42
1724348100000|2024-08-22 17:35:00|951.5|946.5|951.8|946.8|952.1|947.1|951.3|946.3|18
1724348400000|2024-08-22 17:40:00|951.9|946.9|951.6|946.6|952.2|947.2|951.6|946.6|28
1724348700000|2024-08-22 17:45:00|951.4|946.4|951|946|951.6|946.6|951|946|23
1724349000000|2024-08-22 17:50:00|950.9|945.9|949.9|944.9|951.3|946.3|949.9|944.9|22
1724349300000|2024-08-22 17:55:00|950.1|945.1|950.4|945.4|950.7|945.7|950|945|23
1724349600000|2024-08-22 18:00:00|950.3|945.3|950|945|950.7|945.7|950|945|29
1724349900000|2024-08-22 18:05:00|949.9|944.9|950.5|945.5|950.7|945.7|949.1|944.1|32
1724350200000|2024-08-22 18:10:00|950.6|945.6|950.6|945.6|950.7|945.7|950.1|945.1|18
1724350500000|2024-08-22 18:15:00|950.8|945.8|951.3|946.3|951.6|946.6|950.6|945.6|23
1724350800000|2024-08-22 18:20:00|951.4|946.4|950.9|945.9|951.5|946.5|950.8|945.8|22
1724351100000|2024-08-22 18:25:00|950.8|945.8|951.4|946.4|951.7|946.7|950.7|945.7|30
1724351400000|2024-08-22 18:30:00|951.3|946.3|951.2|946.2|951.6|946.6|951.1|946.1|25
1724351700000|2024-08-22 18:35:00|951.3|946.3|951.1|946.1|951.4|946.4|951|946|17
1724352000000|2024-08-22 18:40:00|950.9|945.9|951.3|946.3|951.5|946.5|950.9|945.9|11
1724352300000|2024-08-22 18:45:00|951.5|946.5|951.5|946.5|952.2|947.2|951.4|946.4|17
1724352600000|2024-08-22 18:50:00|951.4|946.4|951.2|946.2|951.4|946.4|951.1|946.1|13
1724352900000|2024-08-22 18:55:00|951.3|946.3|951.3|946.3|951.7|946.7|951.3|946.3|22
1724353200000|2024-08-22 19:00:00|951.4|946.4|951.5|946.5|951.7|946.7|951.3|946.3|19
1724353500000|2024-08-22 19:05:00|951.4|946.4|951.5|946.5|951.7|946.7|951.2|946.2|16
1724353800000|2024-08-22 19:10:00|951.6|946.6|951.8|946.8|952|947|951.6|946.6|21
1724354100000|2024-08-22 19:15:00|951.7|946.7|951.6|946.6|951.9|946.9|951.6|946.6|19
1724354400000|2024-08-22 19:20:00|951.4|946.4|950.1|945.1|951.4|946.4|950.1|945.1|19
1724354700000|2024-08-22 19:25:00|950|945|949.4|944.4|950.1|945.1|949.4|944.4|13
1724355000000|2024-08-22 19:30:00|949.3|944.3|949.6|944.6|949.6|944.6|949.3|944.3|16
1724355300000|2024-08-22 19:35:00|949.5|944.5|950|945|950.3|945.3|949.3|944.3|36
1724355600000|2024-08-22 19:40:00|950.1|945.1|950.2|945.2|950.4|945.4|950|945|28
1724355900000|2024-08-22 19:45:00|950.3|945.3|951|946|951.1|946.1|950.2|945.2|27
1724356200000|2024-08-22 19:50:00|950.9|945.9|950.9|945.9|951.1|946.1|950.8|945.8|17
1724356500000|2024-08-22 19:55:00|951|946|951.2|946.2|951.2|946.2|950.9|945.9|13
1724356800000|2024-08-22 20:00:00|951.3|946.3|951.7|946.7|951.8|946.8|951.2|946.2|12
1724357100000|2024-08-22 20:05:00|951.9|946.9|951.7|946.7|952|947|951.6|946.6|18
1724357400000|2024-08-22 20:10:00|951.9|946.9|951.9|946.9|952.5|947.5|951.9|946.9|15
1724357700000|2024-08-22 20:15:00|951.8|946.8|951.2|946.2|952|947|951.2|946.2|16
1724358000000|2024-08-22 20:20:00|951.3|946.3|951.4|946.4|951.5|946.5|951.2|946.2|8
1724358300000|2024-08-22 20:25:00|951.5|946.5|951.4|946.4|951.5|946.5|951.4|946.4|4
1724358600000|2024-08-22 20:30:00|951.3|946.3|951.6|946.6|951.7|946.7|951.3|946.3|9
1724358900000|2024-08-22 20:35:00|951.5|946.5|951.4|946.4|951.6|946.6|951.4|946.4|10
1724359200000|2024-08-22 20:40:00|951.3|946.3|951.2|946.2|951.3|946.3|951.1|946.1|4
1724359500000|2024-08-22 20:45:00|951.3|946.3|951.6|946.6|951.7|946.7|951.3|946.3|18
1724359800000|2024-08-22 20:50:00|951.5|946.5|951.7|946.7|951.8|946.8|951.4|946.4|11
1724360100000|2024-08-22 20:55:00|951.8|946.8|951.7|946.7|951.8|946.8|951.6|946.6|12
1724364000000|2024-08-22 22:00:00|951.9|946.9|951.8|946.8|952|947|951.8|946.8|6
1724364300000|2024-08-22 22:05:00|951.7|946.7|951.3|946.3|951.7|946.7|951.3|946.3|3
1724364600000|2024-08-22 22:10:00|951.4|946.4|951.4|946.4|951.4|946.4|951.4|946.4|1
1724364900000|2024-08-22 22:15:00|951.3|946.3|951.3|946.3|951.4|946.4|951.2|946.2|9
1724365200000|2024-08-22 22:20:00|951.4|946.4|951.3|946.3|951.4|946.4|951.3|946.3|4
1724365500000|2024-08-22 22:25:00|951.4|946.4|951.7|946.7|951.9|946.9|951.4|946.4|8
1724365800000|2024-08-22 22:30:00|951.6|946.6|951.2|946.2|951.6|946.6|951.1|946.1|9
1724366100000|2024-08-22 22:35:00|951.4|946.4|951.3|946.3|951.5|946.5|951.3|946.3|9
1724366400000|2024-08-22 22:40:00|951.2|946.2|951.2|946.2|951.3|946.3|951.2|946.2|3
1724366700000|2024-08-22 22:45:00|951.4|946.4|951.2|946.2|951.4|946.4|951.2|946.2|3
1724367000000|2024-08-22 22:50:00|951.3|946.3|951.2|946.2|951.4|946.4|951.2|946.2|4
1724367300000|2024-08-22 22:55:00|951.3|946.3|951|946|951.3|946.3|951|946|8
1724367600000|2024-08-22 23:00:00|951.1|946.1|950.9|945.9|951.1|946.1|950.9|945.9|7
1724367900000|2024-08-22 23:05:00|951|946|951.2|946.2|951.4|946.4|951|946|6
1724368200000|2024-08-22 23:10:00|951.4|946.4|951.2|946.2|951.4|946.4|951.1|946.1|7
1724368500000|2024-08-22 23:15:00|951.1|946.1|950.9|945.9|951.1|946.1|950.9|945.9|3
1724368800000|2024-08-22 23:20:00|950.8|945.8|951.2|946.2|951.2|946.2|950.8|945.8|9
1724369100000|2024-08-22 23:25:00|951.1|946.1|951|946|951.2|946.2|950.9|945.9|6
1724369400000|2024-08-22 23:30:00|950.9|945.9|950.8|945.8|951.2|946.2|950.8|945.8|10
1724369700000|2024-08-22 23:35:00|950.7|945.7|951|946|951.1|946.1|950.7|945.7|7
1724370000000|2024-08-22 23:40:00|950.9|945.9|951.3|946.3|951.4|946.4|950.8|945.8|7
1724370300000|2024-08-22 23:45:00|951.5|946.5|951.8|946.8|951.8|946.8|951.5|946.5|11
1724370600000|2024-08-22 23:50:00|951.9|946.9|952.3|947.3|952.3|947.3|951.8|946.8|10
1724370900000|2024-08-22 23:55:00|952.2|947.2|952.3|947.3|952.3|947.3|952|947|12
1724371200000|2024-08-23 00:00:00|952.2|947.2|952|947|952.3|947.3|951.6|946.6|23
1724371500000|2024-08-23 00:05:00|952.1|947.1|952.4|947.4|952.4|947.4|951.9|946.9|16
1724371800000|2024-08-23 00:10:00|952.3|947.3|952.7|947.7|952.7|947.7|952.3|947.3|13
1724372100000|2024-08-23 00:15:00|952.6|947.6|952.8|947.8|952.8|947.8|952.4|947.4|11
1724372400000|2024-08-23 00:20:00|952.7|947.7|953.1|948.1|953.2|948.2|952.5|947.5|16
1724372700000|2024-08-23 00:25:00|953.3|948.3|953.4|948.4|953.6|948.6|953.2|948.2|18
1724373000000|2024-08-23 00:30:00|953.5|948.5|953.6|948.6|953.7|948.7|953.2|948.2|10
1724373300000|2024-08-23 00:35:00|953.5|948.5|953.9|948.9|954.1|949.1|953.5|948.5|26
1724373600000|2024-08-23 00:40:00|954|949|953.7|948.7|954.2|949.2|953.6|948.6|18
1724373900000|2024-08-23 00:45:00|953.3|948.3|954.3|949.3|954.3|949.3|953.3|948.3|17
1724374200000|2024-08-23 00:50:00|954.2|949.2|953.7|948.7|954.3|949.3|953.6|948.6|20
1724374500000|2024-08-23 00:55:00|953.6|948.6|954.2|949.2|954.2|949.2|953.5|948.5|20
1724374800000|2024-08-23 01:00:00|954.3|949.3|954.2|949.2|954.7|949.7|953.8|948.8|60
1724375100000|2024-08-23 01:05:00|954.1|949.1|954.6|949.6|955.1|950.1|954.1|949.1|28
1724375400000|2024-08-23 01:10:00|954.5|949.5|954.1|949.1|954.6|949.6|954.1|949.1|29
1724375700000|2024-08-23 01:15:00|953.9|948.9|954.3|949.3|954.7|949.7|953.7|948.7|31
1724376000000|2024-08-23 01:20:00|954.4|949.4|954.2|949.2|954.4|949.4|953.9|948.9|24
1724376300000|2024-08-23 01:25:00|954.3|949.3|954.8|949.8|955|950|954.3|949.3|24
1724376600000|2024-08-23 01:30:00|954.9|949.9|954.5|949.5|955|950|954.2|949.2|21
1724376900000|2024-08-23 01:35:00|954.6|949.6|955.4|950.4|955.6|950.6|954.6|949.6|33
1724377200000|2024-08-23 01:40:00|955.3|950.3|955.7|950.7|956.3|951.3|955.3|950.3|25
1724377500000|2024-08-23 01:45:00|955.6|950.6|956.1|951.1|956.5|951.5|955.6|950.6|22
1724377800000|2024-08-23 01:50:00|956|951|955.5|950.5|956|951|955.5|950.5|31
1724378100000|2024-08-23 01:55:00|955.6|950.6|955.6|950.6|956.1|951.1|955.4|950.4|39
1724378400000|2024-08-23 02:00:00|955.7|950.7|955.3|950.3|955.8|950.8|955.1|950.1|33
1724378700000|2024-08-23 02:05:00|955.1|950.1|955.3|950.3|955.4|950.4|954.8|949.8|26
1724379000000|2024-08-23 02:10:00|955.4|950.4|955.1|950.1|955.5|950.5|955.1|950.1|17
1724379300000|2024-08-23 02:15:00|955|950|955|950|955.3|950.3|954.8|949.8|21
1724379600000|2024-08-23 02:20:00|954.9|949.9|955|950|955.1|950.1|954.8|949.8|9
1724379900000|2024-08-23 02:25:00|954.9|949.9|954.9|949.9|955.2|950.2|954.8|949.8|15
1724380200000|2024-08-23 02:30:00|954.7|949.7|954.4|949.4|954.8|949.8|954.1|949.1|16
1724380500000|2024-08-23 02:35:00|954.5|949.5|954.6|949.6|954.8|949.8|954.4|949.4|24
1724380800000|2024-08-23 02:40:00|954.7|949.7|955|950|955.1|950.1|954.7|949.7|22
1724381100000|2024-08-23 02:45:00|954.9|949.9|954.9|949.9|955.1|950.1|954.7|949.7|17
1724381400000|2024-08-23 02:50:00|955|950|954.7|949.7|955|950|954.3|949.3|15
1724381700000|2024-08-23 02:55:00|954.5|949.5|955.2|950.2|955.3|950.3|954.3|949.3|15
1724382000000|2024-08-23 03:00:00|955.3|950.3|955.8|950.8|956|951|955.3|950.3|18
1724382300000|2024-08-23 03:05:00|955.9|950.9|955.1|950.1|955.9|950.9|955|950|27
1724382600000|2024-08-23 03:10:00|955.2|950.2|955.1|950.1|955.3|950.3|955|950|26
1724382900000|2024-08-23 03:15:00|955|950|956|951|956|951|954.9|949.9|17
1724383200000|2024-08-23 03:20:00|955.9|950.9|955.9|950.9|955.9|950.9|955.5|950.5|15
1724383500000|2024-08-23 03:25:00|956|951|956.5|951.5|956.6|951.6|955.8|950.8|20
1724383800000|2024-08-23 03:30:00|956.6|951.6|956.5|951.5|956.6|951.6|956.2|951.2|16
1724384100000|2024-08-23 03:35:00|956.4|951.4|957.5|952.5|957.5|952.5|956.4|951.4|12
1724384400000|2024-08-23 03:40:00|957.8|952.8|957.7|952.7|958|953|957.4|952.4|34
1724384700000|2024-08-23 03:45:00|957.6|952.6|957.8|952.8|957.8|952.8|957.2|952.2|15
1724385000000|2024-08-23 03:50:00|957.9|952.9|958.4|953.4|958.5|953.5|957.9|952.9|15
1724385300000|2024-08-23 03:55:00|958.5|953.5|958.1|953.1|958.5|953.5|958.1|953.1|10
1724385600000|2024-08-23 04:00:00|957.9|952.9|958.4|953.4|958.4|953.4|957.9|952.9|11
1724385900000|2024-08-23 04:05:00|958.5|953.5|958.3|953.3|958.5|953.5|958.1|953.1|8
1724386200000|2024-08-23 04:10:00|958.4|953.4|958.3|953.3|958.4|953.4|958.1|953.1|11
1724386500000|2024-08-23 04:15:00|958.2|953.2|958.1|953.1|958.3|953.3|958|953|15
1724386800000|2024-08-23 04:20:00|958|953|957.8|952.8|958.3|953.3|957.7|952.7|10
1724387100000|2024-08-23 04:25:00|957.9|952.9|957.9|952.9|958.3|953.3|957.9|952.9|17
1724387400000|2024-08-23 04:30:00|958|953|957.9|952.9|958.1|953.1|957.5|952.5|15
1724387700000|2024-08-23 04:35:00|958|953|958.2|953.2|958.2|953.2|957.9|952.9|10
1724388000000|2024-08-23 04:40:00|958|953|958.2|953.2|958.4|953.4|958|953|13
1724388300000|2024-08-23 04:45:00|958.1|953.1|958.3|953.3|958.4|953.4|958.1|953.1|6
1724388600000|2024-08-23 04:50:00|958.4|953.4|958|953|958.4|953.4|957.9|952.9|12
1724388900000|2024-08-23 04:55:00|957.9|952.9|957.8|952.8|958|953|957.7|952.7|9
1724389200000|2024-08-23 05:00:00|957.7|952.7|958.1|953.1|958.1|953.1|957.7|952.7|6
1724389500000|2024-08-23 05:05:00|958.2|953.2|957.8|952.8|958.2|953.2|957.7|952.7|19
1724389800000|2024-08-23 05:10:00|957.9|952.9|957.6|952.6|958|953|957.5|952.5|13
1724390100000|2024-08-23 05:15:00|957.5|952.5|958|953|958|953|957.5|952.5|12
1724390400000|2024-08-23 05:20:00|957.9|952.9|958.1|953.1|958.1|953.1|957.7|952.7|15
1724390700000|2024-08-23 05:25:00|958.2|953.2|958.3|953.3|958.4|953.4|958.2|953.2|10
1724391000000|2024-08-23 05:30:00|958.2|953.2|958.4|953.4|959|954|958.1|953.1|31
1724391300000|2024-08-23 05:35:00|958.5|953.5|959|954|959.1|954.1|958.5|953.5|29
1724391600000|2024-08-23 05:40:00|958.9|953.9|958.3|953.3|959|954|958.2|953.2|17
1724391900000|2024-08-23 05:45:00|958.4|953.4|958.2|953.2|958.5|953.5|958.1|953.1|31
1724392200000|2024-08-23 05:50:00|958.1|953.1|957.6|952.6|958.4|953.4|957.6|952.6|21
1724392500000|2024-08-23 05:55:00|957.7|952.7|958.2|953.2|958.2|953.2|957.5|952.5|21
1724392800000|2024-08-23 06:00:00|958.4|953.4|958.5|953.5|958.6|953.6|957.9|952.9|39
1724393100000|2024-08-23 06:05:00|958.6|953.6|958.9|953.9|959.4|954.4|958.6|953.6|19
1724393400000|2024-08-23 06:10:00|959|954|958.7|953.7|959|954|958.5|953.5|33
1724393700000|2024-08-23 06:15:00|958.8|953.8|958.7|953.7|959.2|954.2|958.7|953.7|29
1724394000000|2024-08-23 06:20:00|958.4|953.4|959|954|959.1|954.1|958.1|953.1|38
1724394300000|2024-08-23 06:25:00|959.1|954.1|959.3|954.3|959.4|954.4|958.9|953.9|19
1724394600000|2024-08-23 06:30:00|959.1|954.1|958.4|953.4|959.2|954.2|958.3|953.3|28
1724394900000|2024-08-23 06:35:00|958.5|953.5|959.2|954.2|959.2|954.2|958.5|953.5|20
1724395200000|2024-08-23 06:40:00|959.3|954.3|958.9|953.9|959.4|954.4|958.6|953.6|26
1724395500000|2024-08-23 06:45:00|959.1|954.1|958.9|953.9|959.1|954.1|958.7|953.7|18
1724395800000|2024-08-23 06:50:00|958.8|953.8|959.1|954.1|959.1|954.1|958.5|953.5|21
1724396100000|2024-08-23 06:55:00|959.2|954.2|958.7|953.7|959.4|954.4|958.6|953.6|33
1724396400000|2024-08-23 07:00:00|958.8|953.8|958.5|953.5|959.5|954.5|958.3|953.3|47
1724396700000|2024-08-23 07:05:00|958.6|953.6|958.5|953.5|959.3|954.3|958.4|953.4|41
1724397000000|2024-08-23 07:10:00|958.6|953.6|958.1|953.1|958.6|953.6|957.4|952.4|27
1724397300000|2024-08-23 07:15:00|958.2|953.2|957.3|952.3|958.4|953.4|957.3|952.3|30
1724397600000|2024-08-23 07:20:00|957.4|952.4|956.7|951.7|957.5|952.5|956.7|951.7|39
1724397900000|2024-08-23 07:25:00|956.5|951.5|956.4|951.4|957.2|952.2|956.3|951.3|34
1724398200000|2024-08-23 07:30:00|956.5|951.5|956.2|951.2|957|952|955.9|950.9|33
1724398500000|2024-08-23 07:35:00|956.3|951.3|956.4|951.4|956.6|951.6|956|951|29
1724398800000|2024-08-23 07:40:00|956.5|951.5|957.2|952.2|957.2|952.2|955.6|950.6|43
1724399100000|2024-08-23 07:45:00|957.1|952.1|957.4|952.4|957.6|952.6|956.9|951.9|35
1724399400000|2024-08-23 07:50:00|957.5|952.5|958.4|953.4|958.6|953.6|957.5|952.5|34
1724399700000|2024-08-23 07:55:00|958.5|953.5|958.3|953.3|958.5|953.5|958.1|953.1|36
1724400000000|2024-08-23 08:00:00|958.2|953.2|957.4|952.4|958.4|953.4|957.3|952.3|44
1724400300000|2024-08-23 08:05:00|957.6|952.6|958|953|958.2|953.2|957.5|952.5|36
1724400600000|2024-08-23 08:10:00|958.1|953.1|956.8|951.8|958.1|953.1|956.8|951.8|30
1724400900000|2024-08-23 08:15:00|956.9|951.9|956.2|951.2|957.2|952.2|956.1|951.1|37
1724401200000|2024-08-23 08:20:00|956.3|951.3|956.6|951.6|956.8|951.8|956.1|951.1|42
1724401500000|2024-08-23 08:25:00|956.3|951.3|955.5|950.5|956.3|951.3|955.5|950.5|30
1724401800000|2024-08-23 08:30:00|955.4|950.4|956.2|951.2|956.2|951.2|955.4|950.4|30
1724402100000|2024-08-23 08:35:00|956.4|951.4|956.9|951.9|957.1|952.1|956.4|951.4|32
1724402400000|2024-08-23 08:40:00|957|952|957.4|952.4|957.8|952.8|957|952|26
1724402700000|2024-08-23 08:45:00|957.6|952.6|956.4|951.4|958.2|953.2|956.4|951.4|39
1724403000000|2024-08-23 08:50:00|956.5|951.5|955.7|950.7|956.5|951.5|955.3|950.3|34
1724403300000|2024-08-23 08:55:00|955.6|950.6|955|950|955.6|950.6|954.2|949.2|21
1724403600000|2024-08-23 09:00:00|955.1|950.1|953|948|955.1|950.1|953|948|33
1724403900000|2024-08-23 09:05:00|953.1|948.1|952.3|947.3|953.3|948.3|951.9|946.9|39
1724404200000|2024-08-23 09:10:00|952.2|947.2|952.8|947.8|953.1|948.1|952.2|947.2|37
1724404500000|2024-08-23 09:15:00|952.9|947.9|953.7|948.7|953.7|948.7|952.8|947.8|20
1724404800000|2024-08-23 09:20:00|953.6|948.6|953.7|948.7|953.9|948.9|953.1|948.1|35
1724405100000|2024-08-23 09:25:00|953.6|948.6|953.9|948.9|953.9|948.9|953|948|29
1724405400000|2024-08-23 09:30:00|954|949|953.8|948.8|954.3|949.3|953.4|948.4|28
1724405700000|2024-08-23 09:35:00|953.7|948.7|954.4|949.4|954.4|949.4|953.5|948.5|27
1724406000000|2024-08-23 09:40:00|954.2|949.2|952.8|947.8|954.2|949.2|952.5|947.5|20
1724406300000|2024-08-23 09:45:00|952.9|947.9|952.7|947.7|953.2|948.2|952.6|947.6|31
1724406600000|2024-08-23 09:50:00|952.8|947.8|952.6|947.6|953|948|952.5|947.5|24
1724406900000|2024-08-23 09:55:00|952.5|947.5|952.8|947.8|953.2|948.2|952.5|947.5|18
1724407200000|2024-08-23 10:00:00|952.9|947.9|952.2|947.2|953|948|951.8|946.8|34
1724407500000|2024-08-23 10:05:00|952.1|947.1|952.7|947.7|953|948|952.1|947.1|24
1724407800000|2024-08-23 10:10:00|952.6|947.6|951.4|946.4|952.6|947.6|951.3|946.3|19
1724408100000|2024-08-23 10:15:00|951.3|946.3|951.2|946.2|951.3|946.3|950.7|945.7|20
1724408400000|2024-08-23 10:20:00|951.3|946.3|950.5|945.5|951.3|946.3|950.2|945.2|22
1724408700000|2024-08-23 10:25:00|950.4|945.4|949.6|944.6|950.4|945.4|949.6|944.6|18
1724409000000|2024-08-23 10:30:00|949.7|944.7|951.5|946.5|951.5|946.5|949.7|944.7|29
1724409300000|2024-08-23 10:35:00|951.6|946.6|951.5|946.5|951.9|946.9|951.2|946.2|22
1724409600000|2024-08-23 10:40:00|951.4|946.4|952.4|947.4|952.4|947.4|951.2|946.2|22
1724409900000|2024-08-23 10:45:00|952.5|947.5|952.1|947.1|952.5|947.5|951.8|946.8|18
1724410200000|2024-08-23 10:50:00|952.2|947.2|953.2|948.2|953.3|948.3|951.4|946.4|32
1724410500000|2024-08-23 10:55:00|953.1|948.1|952.2|947.2|953.1|948.1|951.8|946.8|26
1724410800000|2024-08-23 11:00:00|952.3|947.3|951.9|946.9|952.3|947.3|951.3|946.3|20
1724411100000|2024-08-23 11:05:00|951.8|946.8|951.4|946.4|951.8|946.8|950.6|945.6|30
1724411400000|2024-08-23 11:10:00|951.5|946.5|951.7|946.7|951.9|946.9|951.2|946.2|16
1724411700000|2024-08-23 11:15:00|951.6|946.6|951.2|946.2|951.6|946.6|950.9|945.9|18
1724412000000|2024-08-23 11:20:00|951.1|946.1|950.6|945.6|951.1|946.1|950.4|945.4|20
1724412300000|2024-08-23 11:25:00|950.5|945.5|950.5|945.5|951.1|946.1|950.5|945.5|24
1724412600000|2024-08-23 11:30:00|950.4|945.4|950|945|950.5|945.5|949.5|944.5|22
1724412900000|2024-08-23 11:35:00|950.2|945.2|952|947|952|947|950.2|945.2|27
1724413200000|2024-08-23 11:40:00|951.9|946.9|952.4|947.4|952.8|947.8|951.8|946.8|35
1724413500000|2024-08-23 11:45:00|952.3|947.3|952|947|952.7|947.7|951.8|946.8|23
1724413800000|2024-08-23 11:50:00|951.9|946.9|952.4|947.4|952.6|947.6|951.9|946.9|27
1724414100000|2024-08-23 11:55:00|952.6|947.6|952.1|947.1|953.1|948.1|952.1|947.1|37
1724414400000|2024-08-23 12:00:00|951.9|946.9|950.7|945.7|951.9|946.9|949.8|944.8|45
1724414700000|2024-08-23 12:05:00|950.5|945.5|951.3|946.3|951.5|946.5|950.5|945.5|34
1724415000000|2024-08-23 12:10:00|951.1|946.1|950.9|945.9|951.2|946.2|950.5|945.5|34
1724415300000|2024-08-23 12:15:00|950.8|945.8|949.9|944.9|950.8|945.8|949.6|944.6|34
1724415600000|2024-08-23 12:20:00|950.1|945.1|950.8|945.8|951.6|946.6|949.7|944.7|77
1724415900000|2024-08-23 12:25:00|950.7|945.7|951.6|946.6|951.9|946.9|950.5|945.5|67
1724416200000|2024-08-23 12:30:00|951.7|946.7|950.7|945.7|952.7|947.7|950.3|945.3|61
1724416500000|2024-08-23 12:35:00|950.5|945.5|950.6|945.6|950.6|945.6|949.6|944.6|51
1724416800000|2024-08-23 12:40:00|950.5|945.5|949.9|944.9|951.4|946.4|949.6|944.6|42
1724417100000|2024-08-23 12:45:00|950|945|950.6|945.6|950.8|945.8|949.4|944.4|59
1724417400000|2024-08-23 12:50:00|950.5|945.5|951.3|946.3|952|947|950.2|945.2|60
1724417700000|2024-08-23 12:55:00|951.2|946.2|950.6|945.6|951.8|946.8|949.9|944.9|59
1724418000000|2024-08-23 13:00:00|950.7|945.7|951.1|946.1|951.6|946.6|949.9|944.9|102
1724418300000|2024-08-23 13:05:00|951|946|949.2|944.2|951|946|949.2|944.2|78
1724418600000|2024-08-23 13:10:00|949|944|949.1|944.1|949.8|944.8|948.2|943.2|86
1724418900000|2024-08-23 13:15:00|949.3|944.3|948.9|943.9|950.2|945.2|948.8|943.8|63
1724419200000|2024-08-23 13:20:00|949|944|948.2|943.2|949|944|947.2|942.2|67
1724419500000|2024-08-23 13:25:00|948.1|943.1|948.2|943.2|948.5|943.5|947.2|942.2|76
1724419800000|2024-08-23 13:30:00|948|943|949.2|944.2|949.4|944.4|947.4|942.4|114
1724420100000|2024-08-23 13:35:00|949.4|944.4|949.9|944.9|951|946|948.7|943.7|121
1724420400000|2024-08-23 13:40:00|950|945|948.5|943.5|950.4|945.4|947.7|942.7|109
1724420700000|2024-08-23 13:45:00|948.4|943.4|947.6|942.6|948.6|943.6|947.2|942.2|90
1724421000000|2024-08-23 13:50:00|947.7|942.7|946.8|941.8|948|943|946.2|941.2|92
1724421300000|2024-08-23 13:55:00|946.6|941.6|947.7|942.7|947.7|942.7|945.9|940.9|68
1724421600000|2024-08-23 14:00:00|947.6|942.6|954.7|949.7|955.1|950.1|947.5|942.5|448
1724421900000|2024-08-23 14:05:00|954.5|949.5|956.8|951.8|957.1|952.1|953|948|315
1724422200000|2024-08-23 14:10:00|956.7|951.7|958.7|953.7|958.8|953.8|956.4|951.4|327
1724422500000|2024-08-23 14:15:00|958.9|953.9|955.7|950.7|959.8|954.8|955.2|950.2|331
1724422800000|2024-08-23 14:20:00|955.5|950.5|958.1|953.1|958.2|953.2|954.2|949.2|262
1724423100000|2024-08-23 14:25:00|957.8|952.8|960.1|955.1|960.2|955.2|957|952|195
1724423400000|2024-08-23 14:30:00|960.2|955.2|962.6|957.6|962.7|957.7|960.1|955.1|140
1724423700000|2024-08-23 14:35:00|962.5|957.5|960.7|955.7|962.6|957.6|959.7|954.7|192
1724424000000|2024-08-23 14:40:00|960.8|955.8|961.4|956.4|961.5|956.5|959.9|954.9|156
1724424300000|2024-08-23 14:45:00|961.5|956.5|956.6|951.6|961.6|956.6|955.4|950.4|209
1724424600000|2024-08-23 14:50:00|956.7|951.7|955.5|950.5|956.9|951.9|953.9|948.9|209
1724424900000|2024-08-23 14:55:00|955.4|950.4|957.8|952.8|958.3|953.3|955.2|950.2|179
1724425200000|2024-08-23 15:00:00|957.9|952.9|957.7|952.7|958.4|953.4|957.2|952.2|150
1724425500000|2024-08-23 15:05:00|957.4|952.4|960.4|955.4|960.7|955.7|957.4|952.4|109
1724425800000|2024-08-23 15:10:00|960.3|955.3|960.5|955.5|960.8|955.8|958.5|953.5|185
1724426100000|2024-08-23 15:15:00|960.6|955.6|962.3|957.3|962.6|957.6|960.6|955.6|89
1724426400000|2024-08-23 15:20:00|962.2|957.2|962.5|957.5|963.2|958.2|961.3|956.3|85
1724426700000|2024-08-23 15:25:00|962.3|957.3|962.9|957.9|963.1|958.1|962.1|957.1|109
1724427000000|2024-08-23 15:30:00|962.7|957.7|962.6|957.6|963.2|958.2|962.2|957.2|85
1724427300000|2024-08-23 15:35:00|962.7|957.7|962.6|957.6|963.3|958.3|961.6|956.6|89
1724427600000|2024-08-23 15:40:00|962.7|957.7|962.2|957.2|962.8|957.8|961.8|956.8|88
1724427900000|2024-08-23 15:45:00|962.1|957.1|962.5|957.5|962.6|957.6|960.6|955.6|110
1724428200000|2024-08-23 15:50:00|962.4|957.4|961.2|956.2|962.7|957.7|960.8|955.8|111
1724428500000|2024-08-23 15:55:00|961.1|956.1|960.3|955.3|961.5|956.5|959.8|954.8|78
1724428800000|2024-08-23 16:00:00|960.4|955.4|960.5|955.5|960.9|955.9|959.7|954.7|89
1724429100000|2024-08-23 16:05:00|960.6|955.6|960.7|955.7|961.1|956.1|959.8|954.8|76
1724429400000|2024-08-23 16:10:00|960.8|955.8|961|956|961.9|956.9|960.5|955.5|68
1724429700000|2024-08-23 16:15:00|960.9|955.9|961.2|956.2|961.3|956.3|959.9|954.9|75
1724430000000|2024-08-23 16:20:00|961.1|956.1|961.5|956.5|961.9|956.9|960.8|955.8|61
1724430300000|2024-08-23 16:25:00|961.4|956.4|961.9|956.9|961.9|956.9|960.6|955.6|63
1724430600000|2024-08-23 16:30:00|962|957|963.4|958.4|963.4|958.4|961.7|956.7|45
1724430900000|2024-08-23 16:35:00|963.5|958.5|963.5|958.5|964.2|959.2|963.2|958.2|40
1724431200000|2024-08-23 16:40:00|963.6|958.6|961.1|956.1|963.6|958.6|960.7|955.7|78
1724431500000|2024-08-23 16:45:00|961.3|956.3|962.3|957.3|962.6|957.6|960.2|955.2|65
1724431800000|2024-08-23 16:50:00|961.9|956.9|963.1|958.1|963.2|958.2|961.9|956.9|63
1724432100000|2024-08-23 16:55:00|963.2|958.2|963.8|958.8|963.8|958.8|962.9|957.9|69
1724432400000|2024-08-23 17:00:00|963.6|958.6|964|959|964.7|959.7|963.6|958.6|53
1724432700000|2024-08-23 17:05:00|963.9|958.9|964.2|959.2|964.3|959.3|963.6|958.6|52
1724433000000|2024-08-23 17:10:00|964.1|959.1|964|959|964.1|959.1|963.6|958.6|36
1724433300000|2024-08-23 17:15:00|964.1|959.1|964.4|959.4|964.8|959.8|964|959|38
1724433600000|2024-08-23 17:20:00|964.6|959.6|964.8|959.8|965|960|964.3|959.3|43
1724433900000|2024-08-23 17:25:00|965|960|965.1|960.1|965.3|960.3|964.8|959.8|40
1724434200000|2024-08-23 17:30:00|965.2|960.2|965.8|960.8|965.8|960.8|965.1|960.1|27
1724434500000|2024-08-23 17:35:00|965.7|960.7|966.4|961.4|966.5|961.5|965.4|960.4|31
1724434800000|2024-08-23 17:40:00|966.3|961.3|967.1|962.1|967.1|962.1|966.2|961.2|25
1724435100000|2024-08-23 17:45:00|966.9|961.9|965.9|960.9|966.9|961.9|965.9|960.9|44
1724435400000|2024-08-23 17:50:00|966|961|966.1|961.1|966.3|961.3|965.8|960.8|27
1724435700000|2024-08-23 17:55:00|966|961|965.6|960.6|966.1|961.1|965.6|960.6|26
1724436000000|2024-08-23 18:00:00|965.5|960.5|965.8|960.8|965.9|960.9|965.5|960.5|20
1724436300000|2024-08-23 18:05:00|965.7|960.7|965.7|960.7|965.8|960.8|965.5|960.5|18
1724436600000|2024-08-23 18:10:00|965.6|960.6|965.9|960.9|966|961|965.5|960.5|28
1724436900000|2024-08-23 18:15:00|966.3|961.3|966.3|961.3|966.4|961.4|965.9|960.9|25
1724437200000|2024-08-23 18:20:00|966.2|961.2|966|961|966.2|961.2|965.5|960.5|40
1724437500000|2024-08-23 18:25:00|965.9|960.9|966.4|961.4|966.5|961.5|965.9|960.9|30
1724437800000|2024-08-23 18:30:00|966.3|961.3|966.3|961.3|966.5|961.5|966.1|961.1|18
1724438100000|2024-08-23 18:35:00|966.4|961.4|966.7|961.7|967|962|966.3|961.3|22
1724438400000|2024-08-23 18:40:00|966.6|961.6|966.5|961.5|967.2|962.2|966.4|961.4|25
1724438700000|2024-08-23 18:45:00|966.6|961.6|967|962|967.3|962.3|966.6|961.6|22
1724439000000|2024-08-23 18:50:00|966.7|961.7|967.3|962.3|967.3|962.3|966.7|961.7|18
1724439300000|2024-08-23 18:55:00|967.4|962.4|966.9|961.9|967.4|962.4|966.4|961.4|25
1724439600000|2024-08-23 19:00:00|966.8|961.8|966.4|961.4|966.9|961.9|966.2|961.2|22
1724439900000|2024-08-23 19:05:00|966.3|961.3|967.2|962.2|967.2|962.2|966.3|961.3|20
1724440200000|2024-08-23 19:10:00|967.3|962.3|967.6|962.6|967.7|962.7|967.2|962.2|18
1724440500000|2024-08-23 19:15:00|967.7|962.7|968.4|963.4|968.7|963.7|967.5|962.5|38
1724440800000|2024-08-23 19:20:00|968.3|963.3|968.5|963.5|968.7|963.7|968.3|963.3|24
1724441100000|2024-08-23 19:25:00|968.4|963.4|969.1|964.1|969.1|964.1|968.4|963.4|21
1724441400000|2024-08-23 19:30:00|968.9|963.9|968.9|963.9|969.1|964.1|968.8|963.8|25
1724441700000|2024-08-23 19:35:00|968.8|963.8|968|963|968.8|963.8|967.8|962.8|24
1724442000000|2024-08-23 19:40:00|968.1|963.1|968|963|968.3|963.3|967.6|962.6|22
1724442300000|2024-08-23 19:45:00|967.9|962.9|968.2|963.2|968.2|963.2|967.3|962.3|30
1724442600000|2024-08-23 19:50:00|968.1|963.1|968.2|963.2|968.5|963.5|968|963|35
1724442900000|2024-08-23 19:55:00|968.3|963.3|968.2|963.2|968.4|963.4|968|963|26
1724443200000|2024-08-23 20:00:00|968.1|963.1|968|963|968.2|963.2|967.9|962.9|18
1724443500000|2024-08-23 20:05:00|968.2|963.2|968.3|963.3|968.3|963.3|968|963|11
1724443800000|2024-08-23 20:10:00|968.2|963.2|968.9|963.9|969.1|964.1|968.2|963.2|19
1724444100000|2024-08-23 20:15:00|968.8|963.8|968.7|963.7|969|964|968.5|963.5|18
1724444400000|2024-08-23 20:20:00|968.5|963.5|968.5|963.5|968.5|963.5|968.2|963.2|12
1724444700000|2024-08-23 20:25:00|968.6|963.6|968.3|963.3|968.6|963.6|968.2|963.2|10
1724445000000|2024-08-23 20:30:00|968.4|963.4|968.2|963.2|968.5|963.5|968|963|11
1724445300000|2024-08-23 20:35:00|968.1|963.1|968.6|963.6|968.6|963.6|968.1|963.1|15
1724445600000|2024-08-23 20:40:00|968.7|963.7|968.6|963.6|968.7|963.7|968.5|963.5|10
1724445900000|2024-08-23 20:45:00|968.7|963.7|968.6|963.6|968.7|963.7|968|963|13
1724446200000|2024-08-23 20:50:00|968.9|963.9|968.2|963.2|969|964|968.1|963.1|30
1724446500000|2024-08-23 20:55:00|968.7|963.7|970.4|960.4|971.4|963.7|968.4|960.4|45
1724623200000|2024-08-25 22:00:00|968.6|963.6|967.5|962.5|968.7|963.7|966.9|961.9|30
1724623500000|2024-08-25 22:05:00|967.7|962.7|968|963|968.5|963.5|967.3|962.3|32
1724623800000|2024-08-25 22:10:00|968.1|963.1|967.3|962.3|968.3|963.3|966.9|961.9|16
1724624100000|2024-08-25 22:15:00|967.2|962.2|967|962|967.5|962.5|966.9|961.9|10
1724624400000|2024-08-25 22:20:00|966.8|961.8|966.7|961.7|966.9|961.9|966.5|961.5|11
1724624700000|2024-08-25 22:25:00|966.8|961.8|966.8|961.8|966.9|961.9|966.8|961.8|3
1724625000000|2024-08-25 22:30:00|966.7|961.7|965.4|960.4|966.7|961.7|965.4|960.4|21
1724625300000|2024-08-25 22:35:00|965.3|960.3|965.6|960.6|965.9|960.9|965.1|960.1|16
1724625600000|2024-08-25 22:40:00|965.5|960.5|965.8|960.8|966|961|965.2|960.2|15
1724625900000|2024-08-25 22:45:00|965.6|960.6|965.5|960.5|965.7|960.7|965.4|960.4|11
1724626200000|2024-08-25 22:50:00|965.4|960.4|965.2|960.2|965.4|960.4|965.1|960.1|9
1724626500000|2024-08-25 22:55:00|965.3|960.3|965.2|960.2|965.3|960.3|965.1|960.1|15
1724626800000|2024-08-25 23:00:00|965.1|960.1|965.3|960.3|965.5|960.5|965.1|960.1|15
1724627100000|2024-08-25 23:05:00|965.4|960.4|965.8|960.8|966.2|961.2|965.4|960.4|11
1724627400000|2024-08-25 23:10:00|965.7|960.7|965.6|960.6|965.9|960.9|965.5|960.5|34
1724627700000|2024-08-25 23:15:00|965.4|960.4|965.2|960.2|965.5|960.5|965.1|960.1|16
1724628000000|2024-08-25 23:20:00|965.1|960.1|965.4|960.4|965.4|960.4|964.9|959.9|17
1724628300000|2024-08-25 23:25:00|965.3|960.3|965.1|960.1|965.5|960.5|965|960|19
1724628600000|2024-08-25 23:30:00|965|960|965|960|965.3|960.3|965|960|7
1724628900000|2024-08-25 23:35:00|965.1|960.1|964.9|959.9|965.1|960.1|964.8|959.8|7
1724629200000|2024-08-25 23:40:00|964.8|959.8|964.4|959.4|964.8|959.8|964.3|959.3|13
1724629500000|2024-08-25 23:45:00|964.3|959.3|964.4|959.4|964.8|959.8|964.3|959.3|17
1724629800000|2024-08-25 23:50:00|964.3|959.3|964.2|959.2|964.7|959.7|964.2|959.2|19
1724630100000|2024-08-25 23:55:00|964.3|959.3|965.2|960.2|965.3|960.3|964.2|959.2|16
1724630400000|2024-08-26 00:00:00|965.3|960.3|965.3|960.3|965.6|960.6|965|960|27
1724630700000|2024-08-26 00:05:00|965.4|960.4|964.7|959.7|965.6|960.6|964.7|959.7|28
1724631000000|2024-08-26 00:10:00|964.5|959.5|964.5|959.5|964.7|959.7|964.4|959.4|12
1724631300000|2024-08-26 00:15:00|964.4|959.4|964.8|959.8|965.1|960.1|964.4|959.4|20
1724631600000|2024-08-26 00:20:00|964.9|959.9|965.5|960.5|966|961|964.9|959.9|30
1724631900000|2024-08-26 00:25:00|965.4|960.4|965.8|960.8|966.1|961.1|965.4|960.4|21
1724632200000|2024-08-26 00:30:00|965.9|960.9|965.6|960.6|966.1|961.1|965.4|960.4|17
1724632500000|2024-08-26 00:35:00|965.7|960.7|965.3|960.3|965.8|960.8|965.3|960.3|12
1724632800000|2024-08-26 00:40:00|965.4|960.4|965.5|960.5|965.7|960.7|965.4|960.4|12
1724633100000|2024-08-26 00:45:00|965.6|960.6|965.5|960.5|965.9|960.9|965.5|960.5|17
1724633400000|2024-08-26 00:50:00|965.6|960.6|966.2|961.2|966.6|961.6|965.6|960.6|18
1724633700000|2024-08-26 00:55:00|966.1|961.1|966|961|966.2|961.2|965.8|960.8|20
1724634000000|2024-08-26 01:00:00|966.2|961.2|966.3|961.3|966.9|961.9|966.1|961.1|36
1724634300000|2024-08-26 01:05:00|966.4|961.4|966.9|961.9|967.6|962.6|966.4|961.4|53
1724634600000|2024-08-26 01:10:00|967.1|962.1|966.9|961.9|967.2|962.2|966.7|961.7|35
1724634900000|2024-08-26 01:15:00|967|962|967.5|962.5|967.9|962.9|967|962|40
1724635200000|2024-08-26 01:20:00|967.4|962.4|967.2|962.2|967.5|962.5|967|962|36
1724635500000|2024-08-26 01:25:00|967.3|962.3|967.2|962.2|967.8|962.8|967.2|962.2|42
1724635800000|2024-08-26 01:30:00|967.3|962.3|965.8|960.8|967.3|962.3|965.8|960.8|44
1724636100000|2024-08-26 01:35:00|965.7|960.7|964.9|959.9|965.8|960.8|964.7|959.7|42
1724636400000|2024-08-26 01:40:00|964.8|959.8|964.5|959.5|965.1|960.1|964.2|959.2|41
1724636700000|2024-08-26 01:45:00|964.6|959.6|965.7|960.7|965.9|960.9|964.5|959.5|44
1724637000000|2024-08-26 01:50:00|965.6|960.6|966|961|966.1|961.1|965.4|960.4|32
1724637300000|2024-08-26 01:55:00|966.1|961.1|965.9|960.9|966.2|961.2|965.4|960.4|33
1724637600000|2024-08-26 02:00:00|965.8|960.8|966.3|961.3|966.6|961.6|965.7|960.7|38
1724637900000|2024-08-26 02:05:00|966.2|961.2|966.6|961.6|966.7|961.7|965.9|960.9|32
1724638200000|2024-08-26 02:10:00|966.5|961.5|966.3|961.3|966.9|961.9|966.1|961.1|36
1724638500000|2024-08-26 02:15:00|966.4|961.4|965.8|960.8|966.4|961.4|965.8|960.8|25
1724638800000|2024-08-26 02:20:00|965.9|960.9|965|960|965.9|960.9|964.9|959.9|18
1724639100000|2024-08-26 02:25:00|964.9|959.9|965.5|960.5|965.8|960.8|964.9|959.9|16
1724639400000|2024-08-26 02:30:00|965.4|960.4|965.5|960.5|966|961|965.3|960.3|35
1724639700000|2024-08-26 02:35:00|965.4|960.4|965.7|960.7|965.9|960.9|965|960|26
1724640000000|2024-08-26 02:40:00|965.6|960.6|965.3|960.3|965.8|960.8|965.2|960.2|40
1724640300000|2024-08-26 02:45:00|965.2|960.2|965.5|960.5|965.6|960.6|965.2|960.2|18
1724640600000|2024-08-26 02:50:00|965.4|960.4|965.4|960.4|965.7|960.7|965.4|960.4|26
1724640900000|2024-08-26 02:55:00|965.5|960.5|965|960|965.5|960.5|964.9|959.9|15
1724641200000|2024-08-26 03:00:00|964.9|959.9|965|960|965.3|960.3|964.6|959.6|26
1724641500000|2024-08-26 03:05:00|965.1|960.1|964.9|959.9|965.4|960.4|964.9|959.9|11
1724641800000|2024-08-26 03:10:00|965|960|964.6|959.6|965.1|960.1|964.5|959.5|12
1724642100000|2024-08-26 03:15:00|964.5|959.5|965.3|960.3|965.5|960.5|964.5|959.5|17
1724642400000|2024-08-26 03:20:00|965.2|960.2|965|960|965.2|960.2|964.6|959.6|16
1724642700000|2024-08-26 03:25:00|965.1|960.1|965|960|965.3|960.3|964.9|959.9|15
1724643000000|2024-08-26 03:30:00|964.9|959.9|964.4|959.4|964.9|959.9|964.4|959.4|15
1724643300000|2024-08-26 03:35:00|964.5|959.5|964.1|959.1|964.7|959.7|963.9|958.9|21
1724643600000|2024-08-26 03:40:00|964.2|959.2|964|959|964.3|959.3|963.8|958.8|19
1724643900000|2024-08-26 03:45:00|963.9|958.9|963.2|958.2|964.1|959.1|963.2|958.2|25
1724644200000|2024-08-26 03:50:00|963.3|958.3|963.1|958.1|963.3|958.3|962.9|957.9|16
1724644500000|2024-08-26 03:55:00|963.2|958.2|963.7|958.7|963.7|958.7|963.1|958.1|9
1724644800000|2024-08-26 04:00:00|963.6|958.6|963.8|958.8|964|959|963.6|958.6|18
1724645100000|2024-08-26 04:05:00|963.9|958.9|964.3|959.3|964.4|959.4|963.6|958.6|14
1724645400000|2024-08-26 04:10:00|964.5|959.5|964.3|959.3|964.5|959.5|964.3|959.3|3
1724645700000|2024-08-26 04:15:00|964.2|959.2|964.2|959.2|964.4|959.4|964.2|959.2|7
1724646000000|2024-08-26 04:20:00|964.3|959.3|964.6|959.6|964.6|959.6|964.2|959.2|14
1724646300000|2024-08-26 04:25:00|964.7|959.7|964.6|959.6|964.7|959.7|964.3|959.3|11
1724646600000|2024-08-26 04:30:00|964.5|959.5|963.7|958.7|964.6|959.6|963.7|958.7|17
1724646900000|2024-08-26 04:35:00|963.5|958.5|963.6|958.6|963.7|958.7|963.5|958.5|8
1724647200000|2024-08-26 04:40:00|963.5|958.5|963.1|958.1|963.5|958.5|963.1|958.1|14
1724647500000|2024-08-26 04:45:00|963.3|958.3|963.3|958.3|963.6|958.6|963.2|958.2|7
1724647800000|2024-08-26 04:50:00|963.4|958.4|963.4|958.4|963.9|958.9|963.4|958.4|12
1724648100000|2024-08-26 04:55:00|963.3|958.3|963.3|958.3|963.5|958.5|963.2|958.2|10
1724648400000|2024-08-26 05:00:00|963.2|958.2|963.3|958.3|963.4|958.4|963.1|958.1|9
1724648700000|2024-08-26 05:05:00|963.4|958.4|963.6|958.6|963.8|958.8|963.4|958.4|12
1724649000000|2024-08-26 05:10:00|963.5|958.5|963.7|958.7|964.2|959.2|963.5|958.5|16
1724649300000|2024-08-26 05:15:00|963.8|958.8|963.9|958.9|964|959|963.8|958.8|6
1724649600000|2024-08-26 05:20:00|963.8|958.8|964.1|959.1|964.4|959.4|963.8|958.8|11
1724649900000|2024-08-26 05:25:00|964|959|964.1|959.1|964.2|959.2|963.9|958.9|11
1724650200000|2024-08-26 05:30:00|964|959|964.7|959.7|965|960|964|959|38
1724650500000|2024-08-26 05:35:00|964.8|959.8|964.8|959.8|964.8|959.8|964.4|959.4|25
1724650800000|2024-08-26 05:40:00|964.7|959.7|965.3|960.3|965.4|960.4|964.7|959.7|25
1724651100000|2024-08-26 05:45:00|965.2|960.2|965.2|960.2|965.5|960.5|965|960|20
1724651400000|2024-08-26 05:50:00|965.1|960.1|965.5|960.5|965.7|960.7|965.1|960.1|9
1724651700000|2024-08-26 05:55:00|965.4|960.4|965.2|960.2|965.5|960.5|965|960|25
1724652000000|2024-08-26 06:00:00|965.1|960.1|966|961|966.5|961.5|965.1|960.1|25
1724652300000|2024-08-26 06:05:00|966.2|961.2|966.8|961.8|966.8|961.8|966|961|32
1724652600000|2024-08-26 06:10:00|966.9|961.9|966.7|961.7|966.9|961.9|966.3|961.3|37
1724652900000|2024-08-26 06:15:00|966.6|961.6|967.2|962.2|967.6|962.6|966.4|961.4|41
1724653200000|2024-08-26 06:20:00|967.3|962.3|967.4|962.4|967.6|962.6|966.8|961.8|22
1724653500000|2024-08-26 06:25:00|967.3|962.3|968.9|963.9|968.9|963.9|967.3|962.3|28
1724653800000|2024-08-26 06:30:00|968.7|963.7|970.9|965.9|970.9|965.9|968.6|963.6|56
1724654100000|2024-08-26 06:35:00|971.1|966.1|970.8|965.8|971.4|966.4|970.7|965.7|44
1724654400000|2024-08-26 06:40:00|970.7|965.7|971|966|971.5|966.5|970.7|965.7|22
1724654700000|2024-08-26 06:45:00|971.1|966.1|971|966|971.5|966.5|970.5|965.5|42
1724655000000|2024-08-26 06:50:00|971.1|966.1|970.7|965.7|971.1|966.1|970.5|965.5|42
1724655300000|2024-08-26 06:55:00|970.8|965.8|970.6|965.6|970.9|965.9|970.1|965.1|38
1724655600000|2024-08-26 07:00:00|970.5|965.5|968.6|963.6|970.5|965.5|968.3|963.3|48
1724655900000|2024-08-26 07:05:00|968.8|963.8|967.9|962.9|969.3|964.3|967.6|962.6|43
1724656200000|2024-08-26 07:10:00|968|963|969.3|964.3|969.3|964.3|967.7|962.7|44
1724656500000|2024-08-26 07:15:00|969.1|964.1|968.8|963.8|969.4|964.4|968.8|963.8|30
1724656800000|2024-08-26 07:20:00|968.7|963.7|968.5|963.5|969.1|964.1|968.3|963.3|42
1724657100000|2024-08-26 07:25:00|968.4|963.4|968.6|963.6|968.7|963.7|968.1|963.1|24
1724657400000|2024-08-26 07:30:00|968.7|963.7|970.7|965.7|970.8|965.8|968.7|963.7|32
1724657700000|2024-08-26 07:35:00|970.5|965.5|970.8|965.8|971.1|966.1|970.5|965.5|26
1724658000000|2024-08-26 07:40:00|971|966|970.6|965.6|971.4|966.4|970.3|965.3|39
1724658300000|2024-08-26 07:45:00|970.5|965.5|970.8|965.8|971.2|966.2|970.5|965.5|34
1724658600000|2024-08-26 07:50:00|970.9|965.9|970|965|971.1|966.1|970|965|18
1724658900000|2024-08-26 07:55:00|970.2|965.2|971.4|966.4|971.4|966.4|970.2|965.2|30
1724659200000|2024-08-26 08:00:00|971.1|966.1|970.4|965.4|971.4|966.4|970.4|965.4|36
1724659500000|2024-08-26 08:05:00|970.6|965.6|972.4|967.4|972.4|967.4|970.6|965.6|26
1724659800000|2024-08-26 08:10:00|972.3|967.3|971.4|966.4|972.8|967.8|970.9|965.9|47
1724660100000|2024-08-26 08:15:00|971.5|966.5|970.4|965.4|972.2|967.2|970.4|965.4|40
1724660400000|2024-08-26 08:20:00|970.5|965.5|970.9|965.9|971.4|966.4|970.4|965.4|24
1724660700000|2024-08-26 08:25:00|970.8|965.8|971.5|966.5|971.8|966.8|970.7|965.7|27
1724661000000|2024-08-26 08:30:00|971.6|966.6|971.8|966.8|972|967|971.4|966.4|22
1724661300000|2024-08-26 08:35:00|971.7|966.7|971.8|966.8|972|967|971.3|966.3|23
1724661600000|2024-08-26 08:40:00|972|967|972.4|967.4|972.4|967.4|970.9|965.9|29
1724661900000|2024-08-26 08:45:00|972.3|967.3|972.2|967.2|972.8|967.8|971.7|966.7|23
1724662200000|2024-08-26 08:50:00|972.3|967.3|972.4|967.4|972.8|967.8|972.2|967.2|21
1724662500000|2024-08-26 08:55:00|972.5|967.5|972.7|967.7|973|968|972.4|967.4|20
1724662800000|2024-08-26 09:00:00|972.8|967.8|972.1|967.1|973.1|968.1|971.9|966.9|32
1724663100000|2024-08-26 09:05:00|971.8|966.8|970.5|965.5|972|967|970.3|965.3|42
1724663400000|2024-08-26 09:10:00|970.4|965.4|970.6|965.6|971.1|966.1|970.3|965.3|21
1724663700000|2024-08-26 09:15:00|970.7|965.7|971.2|966.2|971.5|966.5|970.5|965.5|20
1724664000000|2024-08-26 09:20:00|971.1|966.1|971.7|966.7|971.9|966.9|970.8|965.8|18
1724664300000|2024-08-26 09:25:00|971.6|966.6|971.4|966.4|971.8|966.8|971.2|966.2|21
1724664600000|2024-08-26 09:30:00|971.7|966.7|972.4|967.4|972.7|967.7|971.6|966.6|26
1724664900000|2024-08-26 09:35:00|972.5|967.5|974.2|969.2|974.9|969.9|972.5|967.5|31
1724665200000|2024-08-26 09:40:00|974.3|969.3|974.3|969.3|974.9|969.9|973.9|968.9|35
1724665500000|2024-08-26 09:45:00|974.4|969.4|974.4|969.4|974.9|969.9|974.1|969.1|31
1724665800000|2024-08-26 09:50:00|974.6|969.6|973.7|968.7|974.6|969.6|973.1|968.1|36
1724666100000|2024-08-26 09:55:00|973.8|968.8|973.4|968.4|974.2|969.2|973.1|968.1|24
1724666400000|2024-08-26 10:00:00|973.6|968.6|973.2|968.2|973.9|968.9|973|968|31
1724666700000|2024-08-26 10:05:00|973.4|968.4|970.5|965.5|973.4|968.4|970.4|965.4|53
1724667000000|2024-08-26 10:10:00|970.7|965.7|972.1|967.1|972.4|967.4|970.3|965.3|39
1724667300000|2024-08-26 10:15:00|972.3|967.3|972.9|967.9|972.9|967.9|972.1|967.1|29
1724667600000|2024-08-26 10:20:00|972.7|967.7|973|968|973.2|968.2|972.7|967.7|30
1724667900000|2024-08-26 10:25:00|972.9|967.9|973.5|968.5|973.8|968.8|972.8|967.8|25
1724668200000|2024-08-26 10:30:00|973.6|968.6|971.9|966.9|973.7|968.7|971.5|966.5|32
1724668500000|2024-08-26 10:35:00|972|967|972.9|967.9|972.9|967.9|972|967|20
1724668800000|2024-08-26 10:40:00|973|968|972.9|967.9|973.2|968.2|972.8|967.8|21
1724669100000|2024-08-26 10:45:00|973.1|968.1|973.1|968.1|973.2|968.2|972.9|967.9|16
1724669400000|2024-08-26 10:50:00|973|968|974|969|974.1|969.1|972.5|967.5|34
1724669700000|2024-08-26 10:55:00|974.1|969.1|974.1|969.1|974.7|969.7|974.1|969.1|22
1724670000000|2024-08-26 11:00:00|974.4|969.4|974.6|969.6|974.7|969.7|974.2|969.2|16
1724670300000|2024-08-26 11:05:00|974.7|969.7|975.1|970.1|975.3|970.3|974.3|969.3|22
1724670600000|2024-08-26 11:10:00|975.2|970.2|975.1|970.1|975.7|970.7|974.9|969.9|28
1724670900000|2024-08-26 11:15:00|975|970|975.4|970.4|975.7|970.7|974.6|969.6|33
1724671200000|2024-08-26 11:20:00|975.3|970.3|974.5|969.5|975.4|970.4|974.5|969.5|25
1724671500000|2024-08-26 11:25:00|974.3|969.3|973.4|968.4|974.6|969.6|972.6|967.6|50
1724671800000|2024-08-26 11:30:00|973.5|968.5|974.4|969.4|974.4|969.4|972.6|967.6|65
1724672100000|2024-08-26 11:35:00|974.5|969.5|974.3|969.3|975.2|970.2|974.1|969.1|32
1724672400000|2024-08-26 11:40:00|974.2|969.2|973.7|968.7|974.3|969.3|973.3|968.3|36
1724672700000|2024-08-26 11:45:00|973.9|968.9|975|970|975.2|970.2|973.8|968.8|28
1724673000000|2024-08-26 11:50:00|975.3|970.3|975.4|970.4|975.6|970.6|975.3|970.3|28
1724673300000|2024-08-26 11:55:00|975.6|970.6|978|973|978|973|975.4|970.4|30
1724673600000|2024-08-26 12:00:00|978.2|973.2|979.4|974.4|981.5|976.5|977.7|972.7|86
1724673900000|2024-08-26 12:05:00|979.3|974.3|977.5|972.5|979.9|974.9|977.5|972.5|40
1724674200000|2024-08-26 12:10:00|977.4|972.4|977.3|972.3|978.4|973.4|977.2|972.2|46
1724674500000|2024-08-26 12:15:00|977.4|972.4|974.6|969.6|977.8|972.8|974.6|969.6|58
1724674800000|2024-08-26 12:20:00|974.4|969.4|974.1|969.1|976.7|971.7|974|969|76
1724675100000|2024-08-26 12:25:00|973.9|968.9|973|968|975.1|970.1|972.9|967.9|61
1724675400000|2024-08-26 12:30:00|973.4|968.4|975|970|975.6|970.6|972.7|967.7|139
1724675700000|2024-08-26 12:35:00|975.1|970.1|976.3|971.3|976.4|971.4|973.6|968.6|106
1724676000000|2024-08-26 12:40:00|976.4|971.4|978.3|973.3|978.9|973.9|976.4|971.4|71
1724676300000|2024-08-26 12:45:00|978.5|973.5|978.8|973.8|979|974|978.3|973.3|65
1724676600000|2024-08-26 12:50:00|978.7|973.7|978.7|973.7|978.9|973.9|977.9|972.9|75
1724676900000|2024-08-26 12:55:00|978.6|973.6|981.4|976.4|981.6|976.6|978.3|973.3|104
1724677200000|2024-08-26 13:00:00|981.2|976.2|983|978|983.3|978.3|980.1|975.1|123
1724677500000|2024-08-26 13:05:00|982.8|977.8|983.9|978.9|984.7|979.7|982.8|977.8|93
1724677800000|2024-08-26 13:10:00|984|979|984.5|979.5|984.8|979.8|983.7|978.7|89
1724678100000|2024-08-26 13:15:00|984.6|979.6|980.9|975.9|984.6|979.6|980.5|975.5|96
1724678400000|2024-08-26 13:20:00|980.8|975.8|982|977|983.1|978.1|980.8|975.8|84
1724678700000|2024-08-26 13:25:00|982.1|977.1|982.4|977.4|982.9|977.9|982.1|977.1|84
1724679000000|2024-08-26 13:30:00|982.5|977.5|978.5|973.5|983.1|978.1|978.2|973.2|138
1724679300000|2024-08-26 13:35:00|978.2|973.2|977.4|972.4|979.1|974.1|976.9|971.9|150
1724679600000|2024-08-26 13:40:00|977.2|972.2|978|973|978|973|976.1|971.1|144
1724679900000|2024-08-26 13:45:00|977.9|972.9|977.2|972.2|979.3|974.3|976.7|971.7|128
1724680200000|2024-08-26 13:50:00|977.1|972.1|974.8|969.8|977.1|972.1|974.5|969.5|125
1724680500000|2024-08-26 13:55:00|974.9|969.9|974.1|969.1|975.2|970.2|973|968|103
1724680800000|2024-08-26 14:00:00|973.8|968.8|974.1|969.1|974.3|969.3|972.4|967.4|150
1724681100000|2024-08-26 14:05:00|974.3|969.3|975.4|970.4|975.9|970.9|974.3|969.3|146
1724681400000|2024-08-26 14:10:00|975.5|970.5|975|970|976|971|975|970|116
1724681700000|2024-08-26 14:15:00|974.9|969.9|973.4|968.4|975.5|970.5|973|968|145
1724682000000|2024-08-26 14:20:00|973.5|968.5|970.6|965.6|973.5|968.5|970.1|965.1|156
1724682300000|2024-08-26 14:25:00|970.7|965.7|971.3|966.3|971.8|966.8|970.6|965.6|90
1724682600000|2024-08-26 14:30:00|971.4|966.4|971.1|966.1|971.8|966.8|970.8|965.8|101
1724682900000|2024-08-26 14:35:00|971|966|971.3|966.3|971.7|966.7|970.6|965.6|82
1724683200000|2024-08-26 14:40:00|971.4|966.4|971.3|966.3|971.7|966.7|970.7|965.7|68
1724683500000|2024-08-26 14:45:00|971.4|966.4|972.2|967.2|972.8|967.8|971.2|966.2|79
1724683800000|2024-08-26 14:50:00|972.4|967.4|970.3|965.3|972.4|967.4|970.2|965.2|73
1724684100000|2024-08-26 14:55:00|970.4|965.4|971|966|971.4|966.4|970.3|965.3|65
1724684400000|2024-08-26 15:00:00|971.1|966.1|970.2|965.2|971.1|966.1|969.1|964.1|68
1724684700000|2024-08-26 15:05:00|970.1|965.1|969.8|964.8|970.4|965.4|968.8|963.8|96
1724685000000|2024-08-26 15:10:00|969.7|964.7|969.4|964.4|969.8|964.8|968|963|68
1724685300000|2024-08-26 15:15:00|969.3|964.3|969.3|964.3|969.9|964.9|968.4|963.4|87
1724685600000|2024-08-26 15:20:00|969.1|964.1|967.7|962.7|969.1|964.1|967.7|962.7|61
1724685900000|2024-08-26 15:25:00|967.9|962.9|968.2|963.2|968.7|963.7|967.9|962.9|63
1724686200000|2024-08-26 15:30:00|968|963|967.2|962.2|968.4|963.4|967.2|962.2|47
1724686500000|2024-08-26 15:35:00|967.3|962.3|967.3|962.3|967.8|962.8|966.7|961.7|45
1724686800000|2024-08-26 15:40:00|967.2|962.2|966.4|961.4|967.8|962.8|966.4|961.4|53
1724687100000|2024-08-26 15:45:00|966.3|961.3|966.6|961.6|966.8|961.8|965.8|960.8|47
1724687400000|2024-08-26 15:50:00|966.7|961.7|966.7|961.7|967|962|966.1|961.1|31
1724687700000|2024-08-26 15:55:00|966.6|961.6|966.9|961.9|967.1|962.1|966|961|46
1724688000000|2024-08-26 16:00:00|966.8|961.8|966.9|961.9|967.4|962.4|966.6|961.6|40
1724688300000|2024-08-26 16:05:00|966.8|961.8|966.9|961.9|967|962|966.5|961.5|27
1724688600000|2024-08-26 16:10:00|967|962|966.5|961.5|967.3|962.3|966.2|961.2|29
1724688900000|2024-08-26 16:15:00|966.6|961.6|966.5|961.5|966.9|961.9|966.1|961.1|40
1724689200000|2024-08-26 16:20:00|966.4|961.4|966.7|961.7|967.2|962.2|966.3|961.3|34
1724689500000|2024-08-26 16:25:00|966.9|961.9|967|962|967.3|962.3|966.6|961.6|32
1724689800000|2024-08-26 16:30:00|967.1|962.1|966.8|961.8|967.4|962.4|966.7|961.7|25
1724690100000|2024-08-26 16:35:00|966.6|961.6|967.7|962.7|968.2|963.2|966.6|961.6|35
1724690400000|2024-08-26 16:40:00|967.9|962.9|968.1|963.1|968.6|963.6|967.5|962.5|40
1724690700000|2024-08-26 16:45:00|968.2|963.2|968.2|963.2|968.6|963.6|967.5|962.5|43
1724691000000|2024-08-26 16:50:00|968.1|963.1|968.5|963.5|968.6|963.6|967.7|962.7|46
1724691300000|2024-08-26 16:55:00|968.4|963.4|969.5|964.5|969.9|964.9|968.2|963.2|44
1724691600000|2024-08-26 17:00:00|969.7|964.7|970.3|965.3|970.4|965.4|969.1|964.1|79
1724691900000|2024-08-26 17:05:00|970.5|965.5|971|966|971|966|970.1|965.1|55
1724692200000|2024-08-26 17:10:00|971.1|966.1|970.5|965.5|971.1|966.1|970.5|965.5|41
1724692500000|2024-08-26 17:15:00|970.4|965.4|970.3|965.3|970.7|965.7|969.9|964.9|32
1724692800000|2024-08-26 17:20:00|970.2|965.2|969.9|964.9|970.3|965.3|969.6|964.6|39
1724693100000|2024-08-26 17:25:00|969.8|964.8|969.5|964.5|970|965|969.4|964.4|32
1724693400000|2024-08-26 17:30:00|969.4|964.4|968.1|963.1|969.5|964.5|968|963|41
1724693700000|2024-08-26 17:35:00|968|963|966.9|961.9|968.1|963.1|966.8|961.8|33
1724694000000|2024-08-26 17:40:00|967.1|962.1|967.1|962.1|967.5|962.5|966.8|961.8|43
1724694300000|2024-08-26 17:45:00|967.3|962.3|966.2|961.2|967.3|962.3|966.1|961.1|44
1724694600000|2024-08-26 17:50:00|966.4|961.4|966.1|961.1|966.8|961.8|966|961|21
1724694900000|2024-08-26 17:55:00|966.3|961.3|966.5|961.5|966.6|961.6|966.3|961.3|24
1724695200000|2024-08-26 18:00:00|966.4|961.4|966.5|961.5|967|962|966.3|961.3|22
1724695500000|2024-08-26 18:05:00|966.4|961.4|965.6|960.6|966.6|961.6|965.4|960.4|30
1724695800000|2024-08-26 18:10:00|965.5|960.5|965.8|960.8|966|961|965.2|960.2|25
1724696100000|2024-08-26 18:15:00|965.7|960.7|965.6|960.6|965.8|960.8|965.4|960.4|25
1724696400000|2024-08-26 18:20:00|965.7|960.7|966.3|961.3|966.3|961.3|965.7|960.7|24
1724696700000|2024-08-26 18:25:00|966.1|961.1|966.6|961.6|966.7|961.7|966|961|19
1724697000000|2024-08-26 18:30:00|966.7|961.7|966.7|961.7|966.8|961.8|966.4|961.4|18
1724697300000|2024-08-26 18:35:00|966.5|961.5|966.9|961.9|967.3|962.3|966.5|961.5|27
1724697600000|2024-08-26 18:40:00|967|962|967.6|962.6|967.7|962.7|967|962|23
1724697900000|2024-08-26 18:45:00|967.8|962.8|967.5|962.5|968|963|967.5|962.5|13
1724698200000|2024-08-26 18:50:00|967.6|962.6|967.1|962.1|967.7|962.7|967.1|962.1|23
1724698500000|2024-08-26 18:55:00|967.2|962.2|967.9|962.9|968|963|967|962|36
1724698800000|2024-08-26 19:00:00|968|963|967.4|962.4|968|963|967.3|962.3|24
1724699100000|2024-08-26 19:05:00|967.2|962.2|967|962|967.3|962.3|966.8|961.8|17
1724699400000|2024-08-26 19:10:00|967.1|962.1|966.7|961.7|967.1|962.1|966.7|961.7|17
1724699700000|2024-08-26 19:15:00|966.8|961.8|966.6|961.6|966.8|961.8|966.5|961.5|9
1724700000000|2024-08-26 19:20:00|966.7|961.7|966.7|961.7|967|962|966.6|961.6|10
1724700300000|2024-08-26 19:25:00|966.8|961.8|966.8|961.8|967|962|966.8|961.8|10
1724700600000|2024-08-26 19:30:00|966.7|961.7|967|962|967.1|962.1|966.6|961.6|19
1724700900000|2024-08-26 19:35:00|966.9|961.9|966.7|961.7|966.9|961.9|966.7|961.7|5
1724701200000|2024-08-26 19:40:00|966.8|961.8|966.1|961.1|966.9|961.9|966|961|16
1724701500000|2024-08-26 19:45:00|966|961|965.6|960.6|966|961|965.5|960.5|17
1724701800000|2024-08-26 19:50:00|965.7|960.7|966.1|961.1|966.3|961.3|965.7|960.7|31
1724702100000|2024-08-26 19:55:00|966|961|965.7|960.7|966|961|965.5|960.5|16
1724702400000|2024-08-26 20:00:00|965.8|960.8|965.7|960.7|965.8|960.8|965.5|960.5|16
1724702700000|2024-08-26 20:05:00|965.6|960.6|965.5|960.5|965.6|960.6|965.2|960.2|11
1724703000000|2024-08-26 20:10:00|965.6|960.6|966.1|961.1|966.1|961.1|965.6|960.6|16
1724703300000|2024-08-26 20:15:00|966|961|966|961|966|961|965.9|960.9|5
1724703600000|2024-08-26 20:20:00|966.1|961.1|966|961|966.1|961.1|965.9|960.9|4
1724703900000|2024-08-26 20:25:00|965.9|960.9|965.9|960.9|966|961|965.8|960.8|8
1724704200000|2024-08-26 20:30:00|965.8|960.8|965.6|960.6|966|961|965.6|960.6|7
1724704500000|2024-08-26 20:35:00|966|961|965.9|960.9|966.1|961.1|965.8|960.8|12
1724704800000|2024-08-26 20:40:00|965.8|960.8|965.5|960.5|965.8|960.8|965.4|960.4|8
1724705100000|2024-08-26 20:45:00|965.4|960.4|965.6|960.6|965.8|960.8|965.4|960.4|10
1724705400000|2024-08-26 20:50:00|965.7|960.7|965.3|960.3|965.7|960.7|965.2|960.2|10
1724705700000|2024-08-26 20:55:00|965.4|960.4|965.3|960.3|965.4|960.4|965.1|960.1|7
1724709600000|2024-08-26 22:00:00|966.4|961.4|964.9|959.9|966.4|961.4|964.9|959.9|17
1724709900000|2024-08-26 22:05:00|965.1|960.1|964.6|959.6|965.2|960.2|964.5|959.5|10
1724710200000|2024-08-26 22:10:00|964.7|959.7|964.9|959.9|965.1|960.1|964.7|959.7|12
1724710500000|2024-08-26 22:15:00|964.8|959.8|965.4|960.4|965.4|960.4|964.8|959.8|8
1724710800000|2024-08-26 22:20:00|965.3|960.3|965.1|960.1|965.5|960.5|965.1|960.1|3
1724711100000|2024-08-26 22:25:00|965.3|960.3|965.3|960.3|965.3|960.3|965.2|960.2|3
1724711400000|2024-08-26 22:30:00|965.2|960.2|965.2|960.2|965.3|960.3|965|960|12
1724711700000|2024-08-26 22:35:00|965.3|960.3|965.4|960.4|965.5|960.5|965.3|960.3|6
1724712000000|2024-08-26 22:40:00|965.3|960.3|965|960|965.4|960.4|965|960|8
1724712300000|2024-08-26 22:45:00|964.9|959.9|965|960|965.1|960.1|964.9|959.9|7
1724712600000|2024-08-26 22:50:00|964.7|959.7|965.1|960.1|965.1|960.1|964.7|959.7|6
1724712900000|2024-08-26 22:55:00|965.2|960.2|965.2|960.2|965.4|960.4|965.2|960.2|6
1724713200000|2024-08-26 23:00:00|965.3|960.3|965.4|960.4|965.4|960.4|965.2|960.2|4
1724713500000|2024-08-26 23:05:00|965.5|960.5|965.5|960.5|965.6|960.6|965.5|960.5|3
1724713800000|2024-08-26 23:10:00|965.4|960.4|965.6|960.6|965.7|960.7|965.4|960.4|7
1724714100000|2024-08-26 23:15:00|965.7|960.7|965.7|960.7|965.7|960.7|965.6|960.6|5
1724714400000|2024-08-26 23:20:00|965.8|960.8|966.1|961.1|966.1|961.1|965.7|960.7|10
1724714700000|2024-08-26 23:25:00|966|961|966.1|961.1|966.1|961.1|965.9|960.9|9
1724715000000|2024-08-26 23:30:00|966|961|965.9|960.9|966.1|961.1|965.8|960.8|7
1724715300000|2024-08-26 23:35:00|965.7|960.7|965.5|960.5|965.7|960.7|965.4|960.4|7
1724715600000|2024-08-26 23:40:00|965.4|960.4|965.4|960.4|965.5|960.5|965.3|960.3|7
1724715900000|2024-08-26 23:45:00|965.3|960.3|964.7|959.7|965.3|960.3|964.5|959.5|11
1724716200000|2024-08-26 23:50:00|964.8|959.8|965.1|960.1|965.3|960.3|964.8|959.8|12
1724716500000|2024-08-26 23:55:00|965|960|964.9|959.9|965.1|960.1|964.9|959.9|6
1724716800000|2024-08-27 00:00:00|964.8|959.8|963.6|958.6|964.8|959.8|963.5|958.5|35
1724717100000|2024-08-27 00:05:00|963.7|958.7|964|959|964.2|959.2|963.5|958.5|15
1724717400000|2024-08-27 00:10:00|963.9|958.9|963.9|958.9|964.2|959.2|963.6|958.6|15
1724717700000|2024-08-27 00:15:00|963.8|958.8|964.1|959.1|964.3|959.3|963.8|958.8|12
1724718000000|2024-08-27 00:20:00|964|959|964.5|959.5|964.7|959.7|964|959|6
1724718300000|2024-08-27 00:25:00|964.4|959.4|964.4|959.4|964.7|959.7|964.4|959.4|12
1724718600000|2024-08-27 00:30:00|964.2|959.2|963.9|958.9|964.7|959.7|963.9|958.9|27
1724718900000|2024-08-27 00:35:00|964|959|964|959|964.4|959.4|964|959|10
1724719200000|2024-08-27 00:40:00|963.9|958.9|962.6|957.6|964|959|962.3|957.3|28
1724719500000|2024-08-27 00:45:00|962.5|957.5|962.2|957.2|962.9|957.9|962.2|957.2|23
1724719800000|2024-08-27 00:50:00|962.1|957.1|961.6|956.6|962.3|957.3|961|956|28
1724720100000|2024-08-27 00:55:00|961.7|956.7|961|956|961.7|956.7|960.7|955.7|22
1724720400000|2024-08-27 01:00:00|960.8|955.8|961.1|956.1|961.4|956.4|960.6|955.6|50
1724720700000|2024-08-27 01:05:00|961.2|956.2|960.8|955.8|961.4|956.4|960.8|955.8|22
1724721000000|2024-08-27 01:10:00|960.9|955.9|959.7|954.7|960.9|955.9|959.4|954.4|60
1724721300000|2024-08-27 01:15:00|959.6|954.6|960.5|955.5|960.7|955.7|959.5|954.5|56
1724721600000|2024-08-27 01:20:00|960.4|955.4|960.6|955.6|961.1|956.1|960.4|955.4|34
1724721900000|2024-08-27 01:25:00|960.7|955.7|961|956|961.3|956.3|960.5|955.5|43
1724722200000|2024-08-27 01:30:00|960.9|955.9|960.4|955.4|961|956|959.9|954.9|44
1724722500000|2024-08-27 01:35:00|960.3|955.3|960.3|955.3|960.8|955.8|959.9|954.9|35
1724722800000|2024-08-27 01:40:00|960.5|955.5|960.2|955.2|960.5|955.5|960|955|31
1724723100000|2024-08-27 01:45:00|960.3|955.3|960.6|955.6|960.6|955.6|960|955|22
1724723400000|2024-08-27 01:50:00|960.5|955.5|961.3|956.3|961.4|956.4|960.4|955.4|30
1724723700000|2024-08-27 01:55:00|961.4|956.4|961.1|956.1|961.7|956.7|961.1|956.1|22
1724724000000|2024-08-27 02:00:00|961|956|960.4|955.4|961.4|956.4|960.3|955.3|42
1724724300000|2024-08-27 02:05:00|960.3|955.3|959.9|954.9|960.6|955.6|959.8|954.8|32
1724724600000|2024-08-27 02:10:00|959.8|954.8|960|955|960.2|955.2|959.5|954.5|32
1724724900000|2024-08-27 02:15:00|960.1|955.1|960.5|955.5|960.5|955.5|960|955|20
1724725200000|2024-08-27 02:20:00|960.3|955.3|960.8|955.8|960.8|955.8|960.3|955.3|22
1724725500000|2024-08-27 02:25:00|960.9|955.9|960.7|955.7|961|956|960.6|955.6|13
1724725800000|2024-08-27 02:30:00|960.8|955.8|960.5|955.5|960.9|955.9|960.1|955.1|40
1724726100000|2024-08-27 02:35:00|960.6|955.6|960.6|955.6|961.1|956.1|960.5|955.5|21
1724726400000|2024-08-27 02:40:00|960.7|955.7|959.8|954.8|960.7|955.7|959.6|954.6|24
1724726700000|2024-08-27 02:45:00|959.7|954.7|960.4|955.4|960.6|955.6|959.7|954.7|23
1724727000000|2024-08-27 02:50:00|960.5|955.5|961.2|956.2|961.2|956.2|960.5|955.5|20
1724727300000|2024-08-27 02:55:00|961.1|956.1|960.7|955.7|961.3|956.3|960.7|955.7|19
1724727600000|2024-08-27 03:00:00|960.6|955.6|960.2|955.2|960.8|955.8|960.2|955.2|22
1724727900000|2024-08-27 03:05:00|960.3|955.3|959.9|954.9|960.3|955.3|959.8|954.8|12
1724728200000|2024-08-27 03:10:00|960|955|960.5|955.5|960.6|955.6|959.9|954.9|22
1724728500000|2024-08-27 03:15:00|960.4|955.4|960.2|955.2|960.5|955.5|960.1|955.1|14
1724728800000|2024-08-27 03:20:00|960.3|955.3|959.9|954.9|960.3|955.3|959.8|954.8|21
1724729100000|2024-08-27 03:25:00|960|955|959.9|954.9|960.2|955.2|959.9|954.9|10
1724729400000|2024-08-27 03:30:00|959.8|954.8|959.3|954.3|959.9|954.9|959.1|954.1|21
1724729700000|2024-08-27 03:35:00|959.4|954.4|959.2|954.2|959.5|954.5|959.1|954.1|10
1724730000000|2024-08-27 03:40:00|959.1|954.1|959.2|954.2|959.5|954.5|959.1|954.1|11
1724730300000|2024-08-27 03:45:00|959.4|954.4|959.2|954.2|959.4|954.4|959.1|954.1|9
1724730600000|2024-08-27 03:50:00|959.3|954.3|959.4|954.4|959.5|954.5|959.2|954.2|10
1724730900000|2024-08-27 03:55:00|959.3|954.3|959.5|954.5|959.6|954.6|959.3|954.3|9
1724731200000|2024-08-27 04:00:00|959.4|954.4|959.5|954.5|959.5|954.5|959.4|954.4|2
1724731500000|2024-08-27 04:05:00|959.4|954.4|959.2|954.2|959.4|954.4|958.9|953.9|18
1724731800000|2024-08-27 04:10:00|959.4|954.4|959.2|954.2|959.4|954.4|958.9|953.9|19
1724732100000|2024-08-27 04:15:00|959.3|954.3|959.5|954.5|959.5|954.5|959.3|954.3|9
1724732400000|2024-08-27 04:20:00|959.6|954.6|959.5|954.5|959.6|954.6|959.3|954.3|9
1724732700000|2024-08-27 04:25:00|959.4|954.4|958.8|953.8|959.4|954.4|958.7|953.7|14
1724733000000|2024-08-27 04:30:00|958.9|953.9|959.4|954.4|959.4|954.4|958.9|953.9|21
1724733300000|2024-08-27 04:35:00|959.3|954.3|958.6|953.6|959.3|954.3|958.4|953.4|12
1724733600000|2024-08-27 04:40:00|958.7|953.7|957.9|952.9|958.7|953.7|957.8|952.8|12
1724733900000|2024-08-27 04:45:00|957.8|952.8|958|953|958|953|957.7|952.7|4
1724734200000|2024-08-27 04:50:00|957.9|952.9|958.6|953.6|958.6|953.6|957.8|952.8|16
1724734500000|2024-08-27 04:55:00|958.5|953.5|958.7|953.7|958.8|953.8|958.3|953.3|17
1724734800000|2024-08-27 05:00:00|958.6|953.6|959.4|954.4|959.4|954.4|958.3|953.3|52
1724735100000|2024-08-27 05:05:00|959.5|954.5|959.3|954.3|959.5|954.5|959.1|954.1|23
1724735400000|2024-08-27 05:10:00|959.4|954.4|959.5|954.5|959.5|954.5|959.2|954.2|12
1724735700000|2024-08-27 05:15:00|959.4|954.4|959.5|954.5|959.5|954.5|958.8|953.8|25
1724736000000|2024-08-27 05:20:00|959.4|954.4|959.5|954.5|959.5|954.5|959.2|954.2|24
1724736300000|2024-08-27 05:25:00|959.4|954.4|959.1|954.1|959.6|954.6|959|954|16
1724736600000|2024-08-27 05:30:00|959.3|954.3|961.3|956.3|961.3|956.3|959.1|954.1|45
1724736900000|2024-08-27 05:35:00|961.2|956.2|962|957|962.1|957.1|961.2|956.2|34
1724737200000|2024-08-27 05:40:00|962.1|957.1|962.2|957.2|962.3|957.3|961.6|956.6|29
1724737500000|2024-08-27 05:45:00|962.3|957.3|962.3|957.3|962.5|957.5|961.9|956.9|30
1724737800000|2024-08-27 05:50:00|962.4|957.4|962.4|957.4|963|958|962|957|26
1724738100000|2024-08-27 05:55:00|962.5|957.5|963.2|958.2|963.2|958.2|962.5|957.5|24
1724738400000|2024-08-27 06:00:00|963.3|958.3|964.1|959.1|964.3|959.3|963.3|958.3|46
1724738700000|2024-08-27 06:05:00|963.8|958.8|964.3|959.3|964.3|959.3|963.7|958.7|31
1724739000000|2024-08-27 06:10:00|964.4|959.4|964.8|959.8|964.8|959.8|963.9|958.9|35
1724739300000|2024-08-27 06:15:00|964.9|959.9|964.6|959.6|965.4|960.4|964.3|959.3|46
1724739600000|2024-08-27 06:20:00|964.9|959.9|963.9|958.9|965.1|960.1|963.5|958.5|38
1724739900000|2024-08-27 06:25:00|964|959|963.5|958.5|964.3|959.3|963.2|958.2|45
1724740200000|2024-08-27 06:30:00|963.6|958.6|962.5|957.5|963.7|958.7|961.8|956.8|51
1724740500000|2024-08-27 06:35:00|962.4|957.4|960.5|955.5|962.4|957.4|960.4|955.4|55
1724740800000|2024-08-27 06:40:00|960.3|955.3|959.8|954.8|960.5|955.5|959.6|954.6|33
1724741100000|2024-08-27 06:45:00|959.5|954.5|960.3|955.3|960.8|955.8|959.2|954.2|30
1724741400000|2024-08-27 06:50:00|960.7|955.7|961.3|956.3|961.3|956.3|960.2|955.2|41
1724741700000|2024-08-27 06:55:00|961.5|956.5|961|956|961.5|956.5|960.5|955.5|40
1724742000000|2024-08-27 07:00:00|961.1|956.1|961.4|956.4|963.1|958.1|961.1|956.1|81
1724742300000|2024-08-27 07:05:00|961.2|956.2|960.3|955.3|961.3|956.3|960.2|955.2|62
1724742600000|2024-08-27 07:10:00|960.4|955.4|960.2|955.2|961|956|959.7|954.7|29
1724742900000|2024-08-27 07:15:00|960.3|955.3|961.4|956.4|961.4|956.4|960.3|955.3|44
1724743200000|2024-08-27 07:20:00|961.3|956.3|961.2|956.2|961.3|956.3|960.2|955.2|56
1724743500000|2024-08-27 07:25:00|960.9|955.9|961|956|961|956|959.7|954.7|37
1724743800000|2024-08-27 07:30:00|960.9|955.9|960.5|955.5|961.4|956.4|960|955|55
1724744100000|2024-08-27 07:35:00|960.4|955.4|959.6|954.6|960.6|955.6|959.4|954.4|35
1724744400000|2024-08-27 07:40:00|959.7|954.7|960.2|955.2|960.4|955.4|959.3|954.3|45
1724744700000|2024-08-27 07:45:00|960.3|955.3|960.4|955.4|960.4|955.4|959.6|954.6|30
1724745000000|2024-08-27 07:50:00|960.3|955.3|960.8|955.8|960.9|955.9|959.9|954.9|45
1724745300000|2024-08-27 07:55:00|960.9|955.9|958.9|953.9|961.1|956.1|958.9|953.9|41
1724745600000|2024-08-27 08:00:00|959.1|954.1|961|956|961|956|958.8|953.8|54
1724745900000|2024-08-27 08:05:00|960.9|955.9|962.2|957.2|962.4|957.4|960.9|955.9|39
1724746200000|2024-08-27 08:10:00|962.3|957.3|962.6|957.6|962.6|957.6|961.7|956.7|29
1724746500000|2024-08-27 08:15:00|962.5|957.5|963.1|958.1|963.4|958.4|962.4|957.4|51
1724746800000|2024-08-27 08:20:00|963|958|965.6|960.6|965.6|960.6|962.9|957.9|45
1724747100000|2024-08-27 08:25:00|965.3|960.3|965.1|960.1|965.6|960.6|965|960|28
1724747400000|2024-08-27 08:30:00|965|960|965.8|960.8|965.9|960.9|964.9|959.9|42
1724747700000|2024-08-27 08:35:00|965.7|960.7|966.2|961.2|966.3|961.3|965.4|960.4|58
1724748000000|2024-08-27 08:40:00|966.3|961.3|966.3|961.3|966.7|961.7|965.7|960.7|38
1724748300000|2024-08-27 08:45:00|966.2|961.2|964.3|959.3|966.4|961.4|963.8|958.8|51
1724748600000|2024-08-27 08:50:00|964.5|959.5|964.1|959.1|964.5|959.5|963|958|35
1724748900000|2024-08-27 08:55:00|963.7|958.7|964.3|959.3|964.4|959.4|963.4|958.4|41
1724749200000|2024-08-27 09:00:00|964.2|959.2|964.9|959.9|965.3|960.3|963.6|958.6|45
1724749500000|2024-08-27 09:05:00|965.1|960.1|966|961|966.6|961.6|965.1|960.1|46
1724749800000|2024-08-27 09:10:00|965.9|960.9|965.7|960.7|966|961|965.4|960.4|32
1724750100000|2024-08-27 09:15:00|965.6|960.6|966|961|966.1|961.1|965.6|960.6|30
1724750400000|2024-08-27 09:20:00|965.9|960.9|965.5|960.5|965.9|960.9|964.5|959.5|29
1724750700000|2024-08-27 09:25:00|965.3|960.3|965.6|960.6|966.2|961.2|965.2|960.2|27
1724751000000|2024-08-27 09:30:00|965.5|960.5|965.8|960.8|966.1|961.1|965.1|960.1|26
1724751300000|2024-08-27 09:35:00|965.6|960.6|964.6|959.6|965.8|960.8|964.6|959.6|25
1724751600000|2024-08-27 09:40:00|964.5|959.5|963.6|958.6|965|960|963.3|958.3|32
1724751900000|2024-08-27 09:45:00|963.7|958.7|963.1|958.1|963.8|958.8|962.5|957.5|32
1724752200000|2024-08-27 09:50:00|963|958|962.7|957.7|963.7|958.7|962.7|957.7|29
1724752500000|2024-08-27 09:55:00|962.8|957.8|963|958|963.3|958.3|962.8|957.8|15
1724752800000|2024-08-27 10:00:00|962.9|957.9|963.3|958.3|963.5|958.5|962.5|957.5|39
1724753100000|2024-08-27 10:05:00|963.4|958.4|963.3|958.3|963.5|958.5|962.7|957.7|21
1724753400000|2024-08-27 10:10:00|963.2|958.2|963.3|958.3|963.5|958.5|962.2|957.2|32
1724753700000|2024-08-27 10:15:00|963.4|958.4|963.4|958.4|963.4|958.4|962.5|957.5|31
1724754000000|2024-08-27 10:20:00|963.5|958.5|963.1|958.1|963.7|958.7|963.1|958.1|21
1724754300000|2024-08-27 10:25:00|963|958|961.9|956.9|963.3|958.3|961.7|956.7|28
1724754600000|2024-08-27 10:30:00|961.8|956.8|963.1|958.1|963.7|958.7|961.8|956.8|29
1724754900000|2024-08-27 10:35:00|963.2|958.2|963.4|958.4|963.6|958.6|963|958|18
1724755200000|2024-08-27 10:40:00|963.5|958.5|964|959|964.1|959.1|963.5|958.5|19
1724755500000|2024-08-27 10:45:00|964.1|959.1|964.2|959.2|964.7|959.7|964|959|24
1724755800000|2024-08-27 10:50:00|964.1|959.1|963.4|958.4|964.2|959.2|962.7|957.7|27
1724756100000|2024-08-27 10:55:00|963.5|958.5|963.6|958.6|964|959|963.1|958.1|37
1724756400000|2024-08-27 11:00:00|963.5|958.5|963.8|958.8|963.8|958.8|962.5|957.5|40
1724756700000|2024-08-27 11:05:00|963.9|958.9|964.3|959.3|964.4|959.4|963.5|958.5|24
1724757000000|2024-08-27 11:10:00|964.4|959.4|965.1|960.1|965.4|960.4|964.4|959.4|21
1724757300000|2024-08-27 11:15:00|965.2|960.2|965.2|960.2|965.3|960.3|964.7|959.7|14
1724757600000|2024-08-27 11:20:00|965.3|960.3|964.9|959.9|965.3|960.3|964.9|959.9|15
1724757900000|2024-08-27 11:25:00|965.2|960.2|964.9|959.9|965.5|960.5|964.9|959.9|19
1724758200000|2024-08-27 11:30:00|964.7|959.7|963.6|958.6|964.8|959.8|963.5|958.5|26
1724758500000|2024-08-27 11:35:00|963.7|958.7|963.1|958.1|964.3|959.3|962.5|957.5|33
1724758800000|2024-08-27 11:40:00|963.3|958.3|963.9|958.9|964.1|959.1|963.3|958.3|27
1724759100000|2024-08-27 11:45:00|964|959|963.8|958.8|964.3|959.3|963.4|958.4|27
1724759400000|2024-08-27 11:50:00|963.9|958.9|965.1|960.1|965.1|960.1|963.9|958.9|33
1724759700000|2024-08-27 11:55:00|965.2|960.2|965|960|965.3|960.3|964.4|959.4|23
1724760000000|2024-08-27 12:00:00|965.1|960.1|965.3|960.3|965.3|960.3|964|959|64
1724760300000|2024-08-27 12:05:00|965.4|960.4|965.9|960.9|966.5|961.5|965.3|960.3|58
1724760600000|2024-08-27 12:10:00|965.7|960.7|966.1|961.1|966.4|961.4|964.8|959.8|62
1724760900000|2024-08-27 12:15:00|966|961|965|960|966|961|964.9|959.9|46
1724761200000|2024-08-27 12:20:00|965.2|960.2|963.8|958.8|965.3|960.3|963.4|958.4|92
1724761500000|2024-08-27 12:25:00|963.5|958.5|963.9|958.9|965.1|960.1|963.5|958.5|88
1724761800000|2024-08-27 12:30:00|964|959|963.1|958.1|964|959|962.7|957.7|96
1724762100000|2024-08-27 12:35:00|963.3|958.3|962.2|957.2|963.8|958.8|961.8|956.8|92
1724762400000|2024-08-27 12:40:00|962.3|957.3|961.1|956.1|962.4|957.4|960.5|955.5|87
1724762700000|2024-08-27 12:45:00|961|956|961.8|956.8|962.2|957.2|960.8|955.8|65
1724763000000|2024-08-27 12:50:00|961.7|956.7|961.6|956.6|962.1|957.1|961.2|956.2|60
1724763300000|2024-08-27 12:55:00|961.7|956.7|963.4|958.4|963.5|958.5|961.4|956.4|64
1724763600000|2024-08-27 13:00:00|963.6|958.6|960.6|955.6|963.8|958.8|960.4|955.4|117
1724763900000|2024-08-27 13:05:00|960.5|955.5|961.1|956.1|961.8|956.8|960.2|955.2|90
1724764200000|2024-08-27 13:10:00|961.3|956.3|962.1|957.1|962.7|957.7|960.8|955.8|75
1724764500000|2024-08-27 13:15:00|961.9|956.9|959.9|954.9|962.5|957.5|959.3|954.3|79
1724764800000|2024-08-27 13:20:00|959.8|954.8|958.9|953.9|960.1|955.1|958.2|953.2|68
1724765100000|2024-08-27 13:25:00|959|954|958.4|953.4|959.3|954.3|958|953|74
1724765400000|2024-08-27 13:30:00|958.6|953.6|957|952|958.6|953.6|955.9|950.9|116
1724765700000|2024-08-27 13:35:00|956.8|951.8|961|956|961.2|956.2|956.8|951.8|127
1724766000000|2024-08-27 13:40:00|960.9|955.9|958.9|953.9|960.9|955.9|958.8|953.8|61
1724766300000|2024-08-27 13:45:00|959.1|954.1|959.5|954.5|960|955|958.7|953.7|91
1724766600000|2024-08-27 13:50:00|959.4|954.4|960.3|955.3|960.5|955.5|959.1|954.1|99
1724766900000|2024-08-27 13:55:00|960.4|955.4|960.8|955.8|960.8|955.8|959|954|75
1724767200000|2024-08-27 14:00:00|960.7|955.7|959.6|954.6|960.7|955.7|956.6|951.6|207
1724767500000|2024-08-27 14:05:00|959.5|954.5|959.5|954.5|959.7|954.7|958.1|953.1|134
1724767800000|2024-08-27 14:10:00|959.6|954.6|961|956|962|957|959.3|954.3|144
1724768100000|2024-08-27 14:15:00|961.1|956.1|961.6|956.6|962.1|957.1|960.7|955.7|167
1724768400000|2024-08-27 14:20:00|961.5|956.5|961.7|956.7|962.6|957.6|960.6|955.6|96
1724768700000|2024-08-27 14:25:00|961.8|956.8|962.4|957.4|962.4|957.4|961|956|90
1724769000000|2024-08-27 14:30:00|962.3|957.3|962.9|957.9|963.7|958.7|961.8|956.8|78
1724769300000|2024-08-27 14:35:00|962.8|957.8|963.4|958.4|963.5|958.5|962.4|957.4|101
1724769600000|2024-08-27 14:40:00|963.5|958.5|964.7|959.7|964.9|959.9|962.7|957.7|70
1724769900000|2024-08-27 14:45:00|964.9|959.9|964.8|959.8|965.2|960.2|964.2|959.2|75
1724770200000|2024-08-27 14:50:00|964.9|959.9|965.5|960.5|965.8|960.8|964.2|959.2|82
1724770500000|2024-08-27 14:55:00|965.4|960.4|964.5|959.5|965.4|960.4|963.5|958.5|85
1724770800000|2024-08-27 15:00:00|964.6|959.6|963|958|964.6|959.6|962.4|957.4|72
1724771100000|2024-08-27 15:05:00|963.1|958.1|962.1|957.1|963.3|958.3|961.9|956.9|66
1724771400000|2024-08-27 15:10:00|962.3|957.3|964|959|964.2|959.2|961.9|956.9|83
1724771700000|2024-08-27 15:15:00|964.1|959.1|962.6|957.6|964.2|959.2|962.4|957.4|66
1724772000000|2024-08-27 15:20:00|962.7|957.7|962.8|957.8|963|958|962.2|957.2|39
1724772300000|2024-08-27 15:25:00|962.7|957.7|961.2|956.2|962.8|957.8|960.6|955.6|98
1724772600000|2024-08-27 15:30:00|961.1|956.1|959.4|954.4|961.1|956.1|959.2|954.2|79
1724772900000|2024-08-27 15:35:00|959.6|954.6|959.5|954.5|960.1|955.1|959|954|65
1724773200000|2024-08-27 15:40:00|959.4|954.4|959.4|954.4|959.5|954.5|958.9|953.9|69
1724773500000|2024-08-27 15:45:00|959.3|954.3|960.5|955.5|960.5|955.5|959.2|954.2|66
1724773800000|2024-08-27 15:50:00|960.7|955.7|960.6|955.6|960.8|955.8|959.4|954.4|68
1724774100000|2024-08-27 15:55:00|960.5|955.5|960.3|955.3|961.4|956.4|960.2|955.2|45
1724774400000|2024-08-27 16:00:00|960.2|955.2|959.7|954.7|960.4|955.4|959.7|954.7|42
1724774700000|2024-08-27 16:05:00|959.9|954.9|959.9|954.9|959.9|954.9|959.1|954.1|37
1724775000000|2024-08-27 16:10:00|959.8|954.8|960.5|955.5|960.6|955.6|959.5|954.5|43
1724775300000|2024-08-27 16:15:00|960.6|955.6|960.6|955.6|961|956|960.2|955.2|45
1724775600000|2024-08-27 16:20:00|960.7|955.7|961.3|956.3|961.3|956.3|960.6|955.6|33
1724775900000|2024-08-27 16:25:00|961.4|956.4|961|956|961.4|956.4|960.6|955.6|31
1724776200000|2024-08-27 16:30:00|960.9|955.9|961.3|956.3|961.6|956.6|960.8|955.8|38
1724776500000|2024-08-27 16:35:00|961.2|956.2|960.4|955.4|961.4|956.4|960.1|955.1|43
1724776800000|2024-08-27 16:40:00|960.5|955.5|960.1|955.1|960.8|955.8|960.1|955.1|34
1724777100000|2024-08-27 16:45:00|960|955|959.7|954.7|960.1|955.1|959.4|954.4|38
1724777400000|2024-08-27 16:50:00|959.9|954.9|960.3|955.3|960.8|955.8|959.8|954.8|40
1724777700000|2024-08-27 16:55:00|960.5|955.5|961.6|956.6|962|957|960.4|955.4|58
1724778000000|2024-08-27 17:00:00|961.7|956.7|961|956|962.1|957.1|960.5|955.5|83
1724778300000|2024-08-27 17:05:00|960.9|955.9|960.8|955.8|961.3|956.3|960.4|955.4|43
1724778600000|2024-08-27 17:10:00|960.9|955.9|961.7|956.7|961.7|956.7|960.8|955.8|25
1724778900000|2024-08-27 17:15:00|961.8|956.8|962.8|957.8|962.8|957.8|961.7|956.7|30
1724779200000|2024-08-27 17:20:00|962.7|957.7|963.2|958.2|963.3|958.3|962.5|957.5|35
1724779500000|2024-08-27 17:25:00|963.3|958.3|963.7|958.7|963.8|958.8|963.3|958.3|35
1724779800000|2024-08-27 17:30:00|963.8|958.8|963.9|958.9|964.2|959.2|963.7|958.7|41
1724780100000|2024-08-27 17:35:00|963.8|958.8|963.9|958.9|963.9|958.9|963.4|958.4|27
1724780400000|2024-08-27 17:40:00|964.1|959.1|964.1|959.1|964.4|959.4|963.7|958.7|29
1724780700000|2024-08-27 17:45:00|964.2|959.2|963.9|958.9|964.2|959.2|963.8|958.8|23
1724781000000|2024-08-27 17:50:00|964|959|964.2|959.2|964.4|959.4|963.7|958.7|28
1724781300000|2024-08-27 17:55:00|964.3|959.3|964.8|959.8|964.8|959.8|964.1|959.1|20
1724781600000|2024-08-27 18:00:00|964.7|959.7|965.6|960.6|965.6|960.6|964.7|959.7|16
1724781900000|2024-08-27 18:05:00|965.8|960.8|966|961|966.1|961.1|965.8|960.8|15
1724782200000|2024-08-27 18:10:00|965.9|960.9|965.5|960.5|965.9|960.9|965.1|960.1|33
1724782500000|2024-08-27 18:15:00|965.6|960.6|965.6|960.6|965.8|960.8|965.4|960.4|21
1724782800000|2024-08-27 18:20:00|965.7|960.7|966.2|961.2|966.3|961.3|965.5|960.5|19
1724783100000|2024-08-27 18:25:00|966|961|966|961|966.3|961.3|965.9|960.9|25
1724783400000|2024-08-27 18:30:00|966.1|961.1|966|961|966.2|961.2|965.9|960.9|17
1724783700000|2024-08-27 18:35:00|966.1|961.1|966.5|961.5|966.5|961.5|966|961|22
1724784000000|2024-08-27 18:40:00|966.4|961.4|967.2|962.2|967.2|962.2|966.4|961.4|13
1724784300000|2024-08-27 18:45:00|967.1|962.1|966.9|961.9|967.2|962.2|966.5|961.5|25
1724784600000|2024-08-27 18:50:00|967|962|967|962|967.1|962.1|966.7|961.7|16
1724784900000|2024-08-27 18:55:00|966.9|961.9|967.2|962.2|967.2|962.2|966.7|961.7|22
1724785200000|2024-08-27 19:00:00|967|962|966.2|961.2|967.2|962.2|965.9|960.9|27
1724785500000|2024-08-27 19:05:00|966.1|961.1|966|961|966.3|961.3|965.9|960.9|11
1724785800000|2024-08-27 19:10:00|965.9|960.9|966|961|966.1|961.1|965.6|960.6|17
1724786100000|2024-08-27 19:15:00|966.1|961.1|965.5|960.5|966.1|961.1|965.4|960.4|18
1724786400000|2024-08-27 19:20:00|965.4|960.4|965.3|960.3|965.6|960.6|965.1|960.1|29
1724786700000|2024-08-27 19:25:00|965.5|960.5|965.8|960.8|965.8|960.8|965.4|960.4|13
1724787000000|2024-08-27 19:30:00|965.9|960.9|965.8|960.8|965.9|960.9|965.5|960.5|18
1724787300000|2024-08-27 19:35:00|965.7|960.7|965.7|960.7|965.9|960.9|965.6|960.6|17
1724787600000|2024-08-27 19:40:00|965.8|960.8|966.1|961.1|966.5|961.5|965.7|960.7|14
1724787900000|2024-08-27 19:45:00|966.2|961.2|966.6|961.6|966.6|961.6|966|961|13
1724788200000|2024-08-27 19:50:00|966.5|961.5|965.6|960.6|966.7|961.7|965.6|960.6|17
1724788500000|2024-08-27 19:55:00|965.8|960.8|965.5|960.5|965.9|960.9|965.2|960.2|22
1724788800000|2024-08-27 20:00:00|965.6|960.6|965.3|960.3|965.6|960.6|965|960|11
1724789100000|2024-08-27 20:05:00|965.4|960.4|965.2|960.2|965.5|960.5|965.1|960.1|11
1724789400000|2024-08-27 20:10:00|965.1|960.1|965.5|960.5|965.5|960.5|965.1|960.1|5
1724789700000|2024-08-27 20:15:00|965.7|960.7|965.7|960.7|965.8|960.8|965.6|960.6|8
1724790000000|2024-08-27 20:20:00|965.8|960.8|965.7|960.7|965.9|960.9|965.4|960.4|17
1724790300000|2024-08-27 20:25:00|965.6|960.6|965.7|960.7|965.7|960.7|965.5|960.5|10
1724790600000|2024-08-27 20:30:00|965.6|960.6|965.9|960.9|965.9|960.9|965.6|960.6|8
1724790900000|2024-08-27 20:35:00|965.8|960.8|965.8|960.8|965.9|960.9|965.8|960.8|3
1724791200000|2024-08-27 20:40:00|965.6|960.6|965.2|960.2|965.7|960.7|965.2|960.2|5
1724791500000|2024-08-27 20:45:00|965.3|960.3|964.6|959.6|965.3|960.3|964.6|959.6|9
1724791800000|2024-08-27 20:50:00|964.7|959.7|964.6|959.6|964.8|959.8|964.6|959.6|9
1724792100000|2024-08-27 20:55:00|964.7|959.7|964.7|959.7|964.8|959.8|964.7|959.7|5
1724796000000|2024-08-27 22:00:00|964.5|959.5|964.4|959.4|964.6|959.6|964.1|959.1|10
1724796300000|2024-08-27 22:05:00|964.3|959.3|964.8|959.8|964.9|959.9|964.3|959.3|13
1724796600000|2024-08-27 22:10:00|964.7|959.7|964.1|959.1|964.7|959.7|964|959|13
1724796900000|2024-08-27 22:15:00|964.2|959.2|963.9|958.9|964.2|959.2|963.8|958.8|6
1724797200000|2024-08-27 22:20:00|964|959|964.2|959.2|964.2|959.2|963.9|958.9|8
1724797500000|2024-08-27 22:25:00|964.1|959.1|964.4|959.4|964.4|959.4|964.1|959.1|6
1724797800000|2024-08-27 22:30:00|964.3|959.3|964.9|959.9|965|960|964.3|959.3|6
1724798100000|2024-08-27 22:35:00|965|960|965.5|960.5|965.5|960.5|965|960|7
1724798400000|2024-08-27 22:40:00|965.4|960.4|965.5|960.5|965.7|960.7|965.3|960.3|8
1724798700000|2024-08-27 22:45:00|965.6|960.6|965.5|960.5|965.6|960.6|965.4|960.4|4
1724799000000|2024-08-27 22:50:00|965.6|960.6|965.3|960.3|965.6|960.6|965.3|960.3|6
1724799300000|2024-08-27 22:55:00|965.2|960.2|965.2|960.2|965.2|960.2|965|960|5
1724799600000|2024-08-27 23:00:00|965.3|960.3|965.5|960.5|965.5|960.5|965.3|960.3|3
1724799900000|2024-08-27 23:05:00|965.6|960.6|965.6|960.6|965.9|960.9|965.6|960.6|12
1724800200000|2024-08-27 23:10:00|965.7|960.7|965.5|960.5|965.7|960.7|965.4|960.4|13
1724800500000|2024-08-27 23:15:00|965.4|960.4|965.1|960.1|965.4|960.4|965|960|5
1724800800000|2024-08-27 23:20:00|965|960|964.7|959.7|965|960|964.7|959.7|4
1724801100000|2024-08-27 23:25:00|964.6|959.6|964.8|959.8|964.9|959.9|964.4|959.4|5
1724801400000|2024-08-27 23:30:00|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|8
1724801700000|2024-08-27 23:35:00|964.7|959.7|964.4|959.4|964.7|959.7|964.4|959.4|6
1724802000000|2024-08-27 23:40:00|964.2|959.2|964.2|959.2|964.4|959.4|964|959|9
1724802300000|2024-08-27 23:45:00|964.3|959.3|965.2|960.2|965.2|960.2|964.3|959.3|14
1724802600000|2024-08-27 23:50:00|965.1|960.1|965.3|960.3|965.3|960.3|965|960|7
1724802900000|2024-08-27 23:55:00|965.4|960.4|964.8|959.8|965.4|960.4|964.7|959.7|12
1724803200000|2024-08-28 00:00:00|964.9|959.9|964.8|959.8|965.1|960.1|964.8|959.8|13
1724803500000|2024-08-28 00:05:00|964.3|959.3|964.4|959.4|964.7|959.7|964|959|25
1724803800000|2024-08-28 00:10:00|964.5|959.5|964.9|959.9|965.1|960.1|964.5|959.5|19
1724804100000|2024-08-28 00:15:00|964.7|959.7|964.6|959.6|964.8|959.8|964.4|959.4|11
1724804400000|2024-08-28 00:20:00|964.5|959.5|964.1|959.1|964.5|959.5|964.1|959.1|9
1724804700000|2024-08-28 00:25:00|964.2|959.2|964.8|959.8|964.9|959.9|964.2|959.2|14
1724805000000|2024-08-28 00:30:00|964.7|959.7|964.7|959.7|965|960|964.6|959.6|9
1724805300000|2024-08-28 00:35:00|964.6|959.6|964.5|959.5|964.8|959.8|964.3|959.3|13
1724805600000|2024-08-28 00:40:00|964.4|959.4|964.7|959.7|964.9|959.9|964.4|959.4|10
1724805900000|2024-08-28 00:45:00|964.8|959.8|964.8|959.8|964.9|959.9|964.7|959.7|11
1724806200000|2024-08-28 00:50:00|964.9|959.9|965.2|960.2|965.4|960.4|964.9|959.9|14
1724806500000|2024-08-28 00:55:00|965.1|960.1|965.5|960.5|965.6|960.6|965.1|960.1|11
1724806800000|2024-08-28 01:00:00|965.4|960.4|964.7|959.7|965.4|960.4|964.4|959.4|39
1724807100000|2024-08-28 01:05:00|964.8|959.8|964.1|959.1|964.8|959.8|963.9|958.9|46
1724807400000|2024-08-28 01:10:00|964.2|959.2|964|959|964.3|959.3|964|959|27
1724807700000|2024-08-28 01:15:00|963.9|958.9|963.6|958.6|964.1|959.1|963.3|958.3|24
1724808000000|2024-08-28 01:20:00|963.5|958.5|963.5|958.5|963.6|958.6|963.2|958.2|24
1724808300000|2024-08-28 01:25:00|963.4|958.4|963.1|958.1|963.5|958.5|963.1|958.1|20
1724808600000|2024-08-28 01:30:00|963.4|958.4|963.3|958.3|963.9|958.9|963.3|958.3|73
1724808900000|2024-08-28 01:35:00|963.2|958.2|962.9|957.9|963.5|958.5|962.5|957.5|51
1724809200000|2024-08-28 01:40:00|963|958|963.2|958.2|963.4|958.4|962.8|957.8|30
1724809500000|2024-08-28 01:45:00|963.3|958.3|962.7|957.7|963.4|958.4|962.6|957.6|41
1724809800000|2024-08-28 01:50:00|962.6|957.6|962.3|957.3|962.6|957.6|962|957|41
1724810100000|2024-08-28 01:55:00|962.2|957.2|962.5|957.5|962.6|957.6|962.1|957.1|37
1724810400000|2024-08-28 02:00:00|962.4|957.4|962.1|957.1|962.6|957.6|962.1|957.1|31
1724810700000|2024-08-28 02:05:00|962|957|961.3|956.3|962.2|957.2|961.3|956.3|41
1724811000000|2024-08-28 02:10:00|961.2|956.2|961|956|961.7|956.7|960.7|955.7|45
1724811300000|2024-08-28 02:15:00|961.2|956.2|961|956|961.2|956.2|961|956|7
1724811600000|2024-08-28 02:20:00|961.1|956.1|961|956|961.2|956.2|961|956|14
1724811900000|2024-08-28 02:25:00|960.8|955.8|960.1|955.1|960.8|955.8|960.1|955.1|15
1724812200000|2024-08-28 02:30:00|960.2|955.2|959.9|954.9|960.5|955.5|959.7|954.7|31
1724812500000|2024-08-28 02:35:00|959.8|954.8|960.2|955.2|960.3|955.3|959.8|954.8|33
1724812800000|2024-08-28 02:40:00|960.1|955.1|960.7|955.7|960.7|955.7|960.1|955.1|27
1724813100000|2024-08-28 02:45:00|960.9|955.9|960.7|955.7|960.9|955.9|960.5|955.5|28
1724813400000|2024-08-28 02:50:00|960.6|955.6|960.8|955.8|961.1|956.1|960.6|955.6|20
1724813700000|2024-08-28 02:55:00|960.7|955.7|959.9|954.9|960.8|955.8|959.9|954.9|17
1724814000000|2024-08-28 03:00:00|960.1|955.1|959.5|954.5|960.3|955.3|959.5|954.5|18
1724814300000|2024-08-28 03:05:00|959.4|954.4|959.6|954.6|959.7|954.7|959.4|954.4|22
1724814600000|2024-08-28 03:10:00|960|955|959.1|954.1|960|955|959.1|954.1|30
1724814900000|2024-08-28 03:15:00|959.2|954.2|958.8|953.8|959.3|954.3|958.5|953.5|26
1724815200000|2024-08-28 03:20:00|959|954|959.2|954.2|959.5|954.5|959|954|17
1724815500000|2024-08-28 03:25:00|959.4|954.4|959|954|959.5|954.5|958.8|953.8|18
1724815800000|2024-08-28 03:30:00|958.9|953.9|958.7|953.7|958.9|953.9|958.5|953.5|20
1724816100000|2024-08-28 03:35:00|958.8|953.8|959.4|954.4|959.5|954.5|958.8|953.8|16
1724816400000|2024-08-28 03:40:00|959.5|954.5|959.6|954.6|959.7|954.7|959.4|954.4|18
1724816700000|2024-08-28 03:45:00|959.7|954.7|959|954|959.7|954.7|959|954|20
1724817000000|2024-08-28 03:50:00|959.1|954.1|959.5|954.5|959.9|954.9|959.1|954.1|16
1724817300000|2024-08-28 03:55:00|959.6|954.6|959.5|954.5|959.7|954.7|959.4|954.4|13
1724817600000|2024-08-28 04:00:00|959.4|954.4|959|954|959.5|954.5|959|954|14
1724817900000|2024-08-28 04:05:00|959.3|954.3|959.5|954.5|959.5|954.5|958.9|953.9|15
1724818200000|2024-08-28 04:10:00|959.4|954.4|959.5|954.5|959.8|954.8|959.4|954.4|9
1724818500000|2024-08-28 04:15:00|959.4|954.4|959.3|954.3|959.6|954.6|959.3|954.3|8
1724818800000|2024-08-28 04:20:00|959.2|954.2|959|954|959.5|954.5|959|954|12
1724819100000|2024-08-28 04:25:00|959.2|954.2|959.3|954.3|959.5|954.5|959.1|954.1|17
1724819400000|2024-08-28 04:30:00|959.2|954.2|958.7|953.7|959.3|954.3|958.7|953.7|14
1724819700000|2024-08-28 04:35:00|958.6|953.6|957.9|952.9|958.7|953.7|957.9|952.9|44
1724820000000|2024-08-28 04:40:00|957.8|952.8|957.5|952.5|957.9|952.9|957.5|952.5|24
1724820300000|2024-08-28 04:45:00|957.6|952.6|957.6|952.6|957.7|952.7|957.3|952.3|10
1724820600000|2024-08-28 04:50:00|957.4|952.4|957.5|952.5|957.7|952.7|957.3|952.3|30
1724820900000|2024-08-28 04:55:00|957.6|952.6|957.7|952.7|957.9|952.9|957.6|952.6|21
1724821200000|2024-08-28 05:00:00|957.6|952.6|957|952|957.8|952.8|956.9|951.9|24
1724821500000|2024-08-28 05:05:00|956.9|951.9|956.8|951.8|956.9|951.9|956.5|951.5|18
1724821800000|2024-08-28 05:10:00|956.9|951.9|957.6|952.6|957.7|952.7|956.7|951.7|30
1724822100000|2024-08-28 05:15:00|957.5|952.5|957|952|957.5|952.5|957|952|18
1724822400000|2024-08-28 05:20:00|956.8|951.8|955.6|950.6|956.8|951.8|955.4|950.4|38
1724822700000|2024-08-28 05:25:00|955.4|950.4|955.1|950.1|955.5|950.5|955|950|25
1724823000000|2024-08-28 05:30:00|955.2|950.2|952.6|947.6|955.2|950.2|952.6|947.6|71
1724823300000|2024-08-28 05:35:00|952.8|947.8|954.1|949.1|954.4|949.4|952.7|947.7|49
1724823600000|2024-08-28 05:40:00|954.2|949.2|953|948|954.5|949.5|953|948|58
1724823900000|2024-08-28 05:45:00|952.9|947.9|953|948|953.2|948.2|952.4|947.4|45
1724824200000|2024-08-28 05:50:00|952.9|947.9|952.8|947.8|953.6|948.6|952.8|947.8|45
1724824500000|2024-08-28 05:55:00|953|948|952.6|947.6|953.1|948.1|952.3|947.3|37
1724824800000|2024-08-28 06:00:00|952.5|947.5|952.4|947.4|952.9|947.9|952.1|947.1|63
1724825100000|2024-08-28 06:05:00|952.5|947.5|953.3|948.3|953.9|948.9|952.5|947.5|65
1724825400000|2024-08-28 06:10:00|953.2|948.2|952.8|947.8|953.4|948.4|952.6|947.6|33
1724825700000|2024-08-28 06:15:00|952.7|947.7|953.1|948.1|953.2|948.2|952.6|947.6|40
1724826000000|2024-08-28 06:20:00|953|948|952.9|947.9|953.4|948.4|952.9|947.9|37
1724826300000|2024-08-28 06:25:00|953|948|953.1|948.1|953.3|948.3|952.4|947.4|41
1724826600000|2024-08-28 06:30:00|953|948|953.3|948.3|953.3|948.3|952.5|947.5|44
1724826900000|2024-08-28 06:35:00|953.2|948.2|951.5|946.5|953.4|948.4|951.2|946.2|36
1724827200000|2024-08-28 06:40:00|951.4|946.4|951.3|946.3|951.5|946.5|950.7|945.7|34
1724827500000|2024-08-28 06:45:00|951.2|946.2|952.3|947.3|952.5|947.5|951.2|946.2|39
1724827800000|2024-08-28 06:50:00|952.2|947.2|953.7|948.7|954.1|949.1|952.1|947.1|31
1724828100000|2024-08-28 06:55:00|953.6|948.6|953.5|948.5|954.5|949.5|953.5|948.5|68
1724828400000|2024-08-28 07:00:00|953.3|948.3|952.5|947.5|953.6|948.6|952.2|947.2|79
1724828700000|2024-08-28 07:05:00|952.6|947.6|952.4|947.4|952.8|947.8|951.5|946.5|50
1724829000000|2024-08-28 07:10:00|952.2|947.2|952.2|947.2|952.7|947.7|951.8|946.8|50
1724829300000|2024-08-28 07:15:00|952.1|947.1|951.7|946.7|952.4|947.4|951.7|946.7|37
1724829600000|2024-08-28 07:20:00|951.4|946.4|950.6|945.6|952|947|950.6|945.6|33
1724829900000|2024-08-28 07:25:00|950.5|945.5|951.6|946.6|951.7|946.7|950.5|945.5|40
1724830200000|2024-08-28 07:30:00|951.7|946.7|951.5|946.5|952.2|947.2|951.1|946.1|47
1724830500000|2024-08-28 07:35:00|951.4|946.4|951.6|946.6|952|947|951.1|946.1|38
1724830800000|2024-08-28 07:40:00|951.4|946.4|952.3|947.3|952.8|947.8|951.3|946.3|48
1724831100000|2024-08-28 07:45:00|952.2|947.2|951.8|946.8|952.2|947.2|950.8|945.8|37
1724831400000|2024-08-28 07:50:00|951.7|946.7|952.4|947.4|952.6|947.6|951.5|946.5|58
1724831700000|2024-08-28 07:55:00|952.2|947.2|951.9|946.9|952.3|947.3|951.5|946.5|19
1724832000000|2024-08-28 08:00:00|951.8|946.8|950.7|945.7|951.8|946.8|950.6|945.6|30
1724832300000|2024-08-28 08:05:00|950.3|945.3|950.1|945.1|950.7|945.7|950|945|26
1724832600000|2024-08-28 08:10:00|950|945|949.3|944.3|950.1|945.1|948.8|943.8|40
1724832900000|2024-08-28 08:15:00|949.2|944.2|951|946|952.1|947.1|949.1|944.1|68
1724833200000|2024-08-28 08:20:00|950.7|945.7|950.1|945.1|951.2|946.2|950.1|945.1|32
1724833500000|2024-08-28 08:25:00|950.2|945.2|950|945|950.3|945.3|949.6|944.6|38
1724833800000|2024-08-28 08:30:00|949.9|944.9|950.9|945.9|951.1|946.1|949.7|944.7|43
1724834100000|2024-08-28 08:35:00|951|946|950|945|951|946|949.9|944.9|38
1724834400000|2024-08-28 08:40:00|950.1|945.1|948|943|950.2|945.2|948|943|38
1724834700000|2024-08-28 08:45:00|948.1|943.1|949.2|944.2|949.8|944.8|947.9|942.9|57
1724835000000|2024-08-28 08:50:00|949.3|944.3|948.6|943.6|949.9|944.9|948.6|943.6|27
1724835300000|2024-08-28 08:55:00|948.7|943.7|948.7|943.7|949|944|948.5|943.5|31
1724835600000|2024-08-28 09:00:00|948.5|943.5|949.1|944.1|949.2|944.2|948.4|943.4|36
1724835900000|2024-08-28 09:05:00|949.5|944.5|949.9|944.9|950.2|945.2|949|944|36
1724836200000|2024-08-28 09:10:00|949.8|944.8|949.5|944.5|950.6|945.6|949.5|944.5|38
1724836500000|2024-08-28 09:15:00|949.6|944.6|948.7|943.7|949.6|944.6|948.7|943.7|27
1724836800000|2024-08-28 09:20:00|948.6|943.6|948.9|943.9|949.2|944.2|948.2|943.2|32
1724837100000|2024-08-28 09:25:00|948.8|943.8|949.2|944.2|949.3|944.3|948.6|943.6|21
1724837400000|2024-08-28 09:30:00|949.3|944.3|950.6|945.6|950.6|945.6|948.8|943.8|37
1724837700000|2024-08-28 09:35:00|950.5|945.5|949.9|944.9|951|946|949.9|944.9|29
1724838000000|2024-08-28 09:40:00|949.8|944.8|949.1|944.1|950|945|948.9|943.9|29
1724838300000|2024-08-28 09:45:00|949.2|944.2|949.3|944.3|949.5|944.5|949.1|944.1|15
1724838600000|2024-08-28 09:50:00|949.4|944.4|949.9|944.9|949.9|944.9|949.1|944.1|17
1724838900000|2024-08-28 09:55:00|949.8|944.8|948.8|943.8|949.8|944.8|948.7|943.7|26
1724839200000|2024-08-28 10:00:00|949.1|944.1|948.7|943.7|949.1|944.1|947.7|942.7|30
1724839500000|2024-08-28 10:05:00|948.8|943.8|948.3|943.3|949|944|947.9|942.9|22
1724839800000|2024-08-28 10:10:00|948.4|943.4|947.9|942.9|948.4|943.4|947.6|942.6|30
1724840100000|2024-08-28 10:15:00|948|943|946.7|941.7|948.1|943.1|946.7|941.7|37
1724840400000|2024-08-28 10:20:00|946.9|941.9|948.2|943.2|948.3|943.3|946.7|941.7|39
1724840700000|2024-08-28 10:25:00|948.4|943.4|948|943|948.9|943.9|948|943|29
1724841000000|2024-08-28 10:30:00|948.2|943.2|947.5|942.5|948.2|943.2|947.2|942.2|22
1724841300000|2024-08-28 10:35:00|947.4|942.4|946.7|941.7|947.8|942.8|946.7|941.7|34
1724841600000|2024-08-28 10:40:00|946.8|941.8|945|940|946.8|941.8|943.3|938.3|64
1724841900000|2024-08-28 10:45:00|944.9|939.9|943.8|938.8|944.9|939.9|943.6|938.6|37
1724842200000|2024-08-28 10:50:00|944|939|943.6|938.6|944|939|942.1|937.1|58
1724842500000|2024-08-28 10:55:00|943.5|938.5|944.2|939.2|944.5|939.5|943.5|938.5|42
1724842800000|2024-08-28 11:00:00|944|939|943.3|938.3|944.1|939.1|942.9|937.9|48
1724843100000|2024-08-28 11:05:00|943.2|938.2|943.8|938.8|943.9|938.9|942.8|937.8|37
1724843400000|2024-08-28 11:10:00|943.9|938.9|943.7|938.7|944.2|939.2|943.2|938.2|35
1724843700000|2024-08-28 11:15:00|943.5|938.5|944.3|939.3|944.3|939.3|943.5|938.5|22
1724844000000|2024-08-28 11:20:00|944.2|939.2|943.9|938.9|944.4|939.4|943.8|938.8|29
1724844300000|2024-08-28 11:25:00|944|939|944|939|944.5|939.5|943.6|938.6|38
1724844600000|2024-08-28 11:30:00|943.9|938.9|943.8|938.8|944.3|939.3|942.8|937.8|51
1724844900000|2024-08-28 11:35:00|943.9|938.9|944.3|939.3|944.4|939.4|943.6|938.6|35
1724845200000|2024-08-28 11:40:00|944.2|939.2|942.9|937.9|944.8|939.8|942.9|937.9|43
1724845500000|2024-08-28 11:45:00|942.8|937.8|943.1|938.1|943.4|938.4|942.4|937.4|34
1724845800000|2024-08-28 11:50:00|943.2|938.2|942.5|937.5|943.4|938.4|941.4|936.4|43
1724846100000|2024-08-28 11:55:00|942.6|937.6|940.9|935.9|942.7|937.7|940.3|935.3|70
1724846400000|2024-08-28 12:00:00|940.8|935.8|939.9|934.9|941.2|936.2|939.9|934.9|84
1724846700000|2024-08-28 12:05:00|940|935|939.9|934.9|941.4|936.4|939.9|934.9|66
1724847000000|2024-08-28 12:10:00|940.1|935.1|938.4|933.4|940.2|935.2|938.3|933.3|74
1724847300000|2024-08-28 12:15:00|938.5|933.5|938.4|933.4|939.1|934.1|938.4|933.4|73
1724847600000|2024-08-28 12:20:00|938.3|933.3|939.2|934.2|939.3|934.3|937.7|932.7|112
1724847900000|2024-08-28 12:25:00|939.3|934.3|938.8|933.8|940|935|938.8|933.8|70
1724848200000|2024-08-28 12:30:00|938.9|933.9|937.5|932.5|939.2|934.2|936.8|931.8|115
1724848500000|2024-08-28 12:35:00|937.4|932.4|938.9|933.9|939.6|934.6|937.1|932.1|111
1724848800000|2024-08-28 12:40:00|938.7|933.7|939.1|934.1|939.4|934.4|938.4|933.4|60
1724849100000|2024-08-28 12:45:00|939.2|934.2|939.7|934.7|940.1|935.1|938.8|933.8|76
1724849400000|2024-08-28 12:50:00|939.8|934.8|941.3|936.3|941.5|936.5|939.7|934.7|68
1724849700000|2024-08-28 12:55:00|941.4|936.4|941.6|936.6|942.1|937.1|941.1|936.1|66
1724850000000|2024-08-28 13:00:00|941.5|936.5|943.8|938.8|944|939|940.5|935.5|132
1724850300000|2024-08-28 13:05:00|943.7|938.7|944.3|939.3|945.6|940.6|943.4|938.4|158
1724850600000|2024-08-28 13:10:00|944.4|939.4|943.7|938.7|945.1|940.1|943.7|938.7|80
1724850900000|2024-08-28 13:15:00|943.8|938.8|942.2|937.2|944|939|942|937|68
1724851200000|2024-08-28 13:20:00|942.3|937.3|943.2|938.2|943.9|938.9|942.1|937.1|70
1724851500000|2024-08-28 13:25:00|942.9|937.9|944.1|939.1|944.3|939.3|942.9|937.9|99
1724851800000|2024-08-28 13:30:00|944.2|939.2|941.5|936.5|944.2|939.2|941.4|936.4|132
1724852100000|2024-08-28 13:35:00|941.6|936.6|943|938|943.6|938.6|941.3|936.3|106
1724852400000|2024-08-28 13:40:00|942.7|937.7|942|937|942.7|937.7|941|936|129
1724852700000|2024-08-28 13:45:00|942.1|937.1|942.7|937.7|943.3|938.3|941.8|936.8|133
1724853000000|2024-08-28 13:50:00|942.8|937.8|940.8|935.8|943.3|938.3|940.5|935.5|81
1724853300000|2024-08-28 13:55:00|940.7|935.7|941.1|936.1|941.8|936.8|940.5|935.5|120
1724853600000|2024-08-28 14:00:00|941.3|936.3|939.5|934.5|941.7|936.7|939.5|934.5|76
1724853900000|2024-08-28 14:05:00|939.3|934.3|940.1|935.1|940.8|935.8|939.2|934.2|78
1724854200000|2024-08-28 14:10:00|940.4|935.4|940.9|935.9|942|937|940.2|935.2|99
1724854500000|2024-08-28 14:15:00|940.7|935.7|942.6|937.6|942.6|937.6|940.6|935.6|67
1724854800000|2024-08-28 14:20:00|942.5|937.5|941.4|936.4|942.6|937.6|941.3|936.3|35
1724855100000|2024-08-28 14:25:00|941.3|936.3|940.6|935.6|941.4|936.4|939.9|934.9|65
1724855400000|2024-08-28 14:30:00|940.8|935.8|941.5|936.5|942.2|937.2|940.4|935.4|96
1724855700000|2024-08-28 14:35:00|941.7|936.7|940.7|935.7|942.3|937.3|940.7|935.7|71
1724856000000|2024-08-28 14:40:00|940.8|935.8|939.2|934.2|941.2|936.2|939.1|934.1|61
1724856300000|2024-08-28 14:45:00|939.1|934.1|939.4|934.4|940.7|935.7|939|934|79
1724856600000|2024-08-28 14:50:00|939.6|934.6|939.9|934.9|940.2|935.2|938.8|933.8|97
1724856900000|2024-08-28 14:55:00|939.8|934.8|940.1|935.1|940.8|935.8|939.2|934.2|68
1724857200000|2024-08-28 15:00:00|940|935|939.1|934.1|941.1|936.1|939|934|78
1724857500000|2024-08-28 15:05:00|941.6|931.6|939.6|934.6|941.8|934.9|938.9|931.4|59
1724857800000|2024-08-28 15:10:00|939.8|934.8|940.6|935.6|941.1|936.1|939.8|934.8|75
1724858100000|2024-08-28 15:15:00|940.7|935.7|941.5|936.5|941.9|936.9|940.5|935.5|59
1724858400000|2024-08-28 15:20:00|941.4|936.4|940.1|935.1|941.8|936.8|940.1|935.1|66
1724858700000|2024-08-28 15:25:00|940|935|941.1|936.1|941.2|936.2|939.4|934.4|53
1724859000000|2024-08-28 15:30:00|941.4|936.4|941.1|936.1|941.8|936.8|940.9|935.9|58
1724859300000|2024-08-28 15:35:00|941.2|936.2|941.6|936.6|942.7|937.7|941.2|936.2|59
1724859600000|2024-08-28 15:40:00|941.5|936.5|941.7|936.7|942.4|937.4|941.2|936.2|51
1724859900000|2024-08-28 15:45:00|941.8|936.8|942.3|937.3|942.9|937.9|941.8|936.8|47
1724860200000|2024-08-28 15:50:00|942.2|937.2|942.4|937.4|942.5|937.5|942|937|26
1724860500000|2024-08-28 15:55:00|942.3|937.3|941.5|936.5|942.3|937.3|941|936|28
1724860800000|2024-08-28 16:00:00|941.6|936.6|940.5|935.5|941.6|936.6|940.3|935.3|44
1724861100000|2024-08-28 16:05:00|940.4|935.4|940.9|935.9|941.1|936.1|940.2|935.2|31
1724861400000|2024-08-28 16:10:00|940.8|935.8|939.8|934.8|941|936|939.7|934.7|37
1724861700000|2024-08-28 16:15:00|939.9|934.9|938.5|933.5|939.9|934.9|938|933|68
1724862000000|2024-08-28 16:20:00|938.4|933.4|937.1|932.1|938.4|933.4|937|932|77
1724862300000|2024-08-28 16:25:00|936.9|931.9|936.6|931.6|937|932|935.2|930.2|71
1724862600000|2024-08-28 16:30:00|936.5|931.5|937|932|937.6|932.6|936|931|85
1724862900000|2024-08-28 16:35:00|936.9|931.9|937.4|932.4|937.6|932.6|936.8|931.8|47
1724863200000|2024-08-28 16:40:00|937.5|932.5|937.7|932.7|938.2|933.2|937.5|932.5|48
1724863500000|2024-08-28 16:45:00|937.8|932.8|936.7|931.7|937.8|932.8|936.4|931.4|60
1724863800000|2024-08-28 16:50:00|936.8|931.8|936.6|931.6|937.8|932.8|936.5|931.5|49
1724864100000|2024-08-28 16:55:00|936.7|931.7|937|932|937.3|932.3|936.3|931.3|36
1724864400000|2024-08-28 17:00:00|937.1|932.1|937.3|932.3|938.2|933.2|936.9|931.9|60
1724864700000|2024-08-28 17:05:00|937.4|932.4|938.1|933.1|938.2|933.2|937.4|932.4|38
1724865000000|2024-08-28 17:10:00|938|933|936.7|931.7|938.1|933.1|936.7|931.7|36
1724865300000|2024-08-28 17:15:00|936.8|931.8|937.5|932.5|937.6|932.6|936.6|931.6|52
1724865600000|2024-08-28 17:20:00|937.4|932.4|937.5|932.5|937.9|932.9|937.3|932.3|28
1724865900000|2024-08-28 17:25:00|937.6|932.6|937.8|932.8|937.9|932.9|936.9|931.9|27
1724866200000|2024-08-28 17:30:00|937.7|932.7|938.3|933.3|938.7|933.7|937.6|932.6|43
1724866500000|2024-08-28 17:35:00|938.4|933.4|938|933|938.6|933.6|938|933|32
1724866800000|2024-08-28 17:40:00|938.1|933.1|937.2|932.2|938.1|933.1|937.2|932.2|37
1724867100000|2024-08-28 17:45:00|937.3|932.3|936.8|931.8|937.3|932.3|936.7|931.7|22
1724867400000|2024-08-28 17:50:00|936.7|931.7|935.9|930.9|936.8|931.8|935.6|930.6|35
1724867700000|2024-08-28 17:55:00|935.8|930.8|935.3|930.3|936.1|931.1|935.2|930.2|37
1724868000000|2024-08-28 18:00:00|935.5|930.5|935.8|930.8|936.2|931.2|935.4|930.4|26
1724868300000|2024-08-28 18:05:00|935.7|930.7|936.6|931.6|936.8|931.8|935.7|930.7|31
1724868600000|2024-08-28 18:10:00|936.5|931.5|936.9|931.9|937.3|932.3|936.3|931.3|23
1724868900000|2024-08-28 18:15:00|936.8|931.8|936.5|931.5|936.9|931.9|936.4|931.4|30
1724869200000|2024-08-28 18:20:00|936.3|931.3|936.9|931.9|937.3|932.3|936.3|931.3|26
1724869500000|2024-08-28 18:25:00|937|932|936.2|931.2|937|932|936.2|931.2|20
1724869800000|2024-08-28 18:30:00|936.4|931.4|936.5|931.5|936.8|931.8|936.4|931.4|21
1724870100000|2024-08-28 18:35:00|936.6|931.6|936.9|931.9|937|932|936.6|931.6|13
1724870400000|2024-08-28 18:40:00|936.8|931.8|937.3|932.3|937.5|932.5|936.8|931.8|22
1724870700000|2024-08-28 18:45:00|937.2|932.2|937.6|932.6|937.7|932.7|937|932|22
1724871000000|2024-08-28 18:50:00|937.7|932.7|938.7|933.7|938.7|933.7|937.7|932.7|24
1724871300000|2024-08-28 18:55:00|938.6|933.6|939|934|939.1|934.1|938.5|933.5|14
1724871600000|2024-08-28 19:00:00|939.1|934.1|939.8|934.8|939.9|934.9|939|934|19
1724871900000|2024-08-28 19:05:00|939.7|934.7|939.5|934.5|939.7|934.7|939.2|934.2|25
1724872200000|2024-08-28 19:10:00|939.4|934.4|939.1|934.1|939.5|934.5|939|934|23
1724872500000|2024-08-28 19:15:00|939.2|934.2|940|935|940.1|935.1|939.2|934.2|18
1724872800000|2024-08-28 19:20:00|940.1|935.1|939.7|934.7|940.1|935.1|939.6|934.6|9
1724873100000|2024-08-28 19:25:00|939.9|934.9|940.6|935.6|940.7|935.7|939.8|934.8|16
1724873400000|2024-08-28 19:30:00|940.5|935.5|940.1|935.1|940.6|935.6|940|935|20
1724873700000|2024-08-28 19:35:00|940|935|939.9|934.9|940.2|935.2|939.8|934.8|19
1724874000000|2024-08-28 19:40:00|939.8|934.8|939.8|934.8|940.2|935.2|939.6|934.6|18
1724874300000|2024-08-28 19:45:00|939.9|934.9|939.8|934.8|940.2|935.2|939.8|934.8|13
1724874600000|2024-08-28 19:50:00|939.7|934.7|940.1|935.1|940.2|935.2|939.5|934.5|17
1724874900000|2024-08-28 19:55:00|940|935|939.7|934.7|940.1|935.1|939.7|934.7|13
1724875200000|2024-08-28 20:00:00|939.9|934.9|939.6|934.6|940|935|939.5|934.5|24
1724875500000|2024-08-28 20:05:00|939.5|934.5|939.5|934.5|939.6|934.6|939.3|934.3|7
1724875800000|2024-08-28 20:10:00|939.4|934.4|939.9|934.9|939.9|934.9|939.3|934.3|13
1724876100000|2024-08-28 20:15:00|940|935|939.8|934.8|940|935|939.8|934.8|5
1724876400000|2024-08-28 20:20:00|939.7|934.7|938.6|933.6|939.7|934.7|938.6|933.6|42
1724876700000|2024-08-28 20:25:00|938.7|933.7|939|934|939.4|934.4|938.7|933.7|24
1724877000000|2024-08-28 20:30:00|938.8|933.8|938.7|933.7|938.9|933.9|938.6|933.6|17
1724877300000|2024-08-28 20:35:00|938.8|933.8|938.8|933.8|939|934|938.6|933.6|21
1724877600000|2024-08-28 20:40:00|938.7|933.7|938.7|933.7|938.8|933.8|938.6|933.6|8
1724877900000|2024-08-28 20:45:00|938.6|933.6|938.7|933.7|938.8|933.8|938.5|933.5|16
1724878200000|2024-08-28 20:50:00|938.6|933.6|938.4|933.4|938.6|933.6|938|933|14
1724878500000|2024-08-28 20:55:00|938.3|933.3|937.8|932.8|938.4|933.4|937.6|932.6|18
1724882400000|2024-08-28 22:00:00|938.3|933.3|937.9|932.9|938.5|933.5|937.9|932.9|11
1724882700000|2024-08-28 22:05:00|937.8|932.8|937|932|937.8|932.8|937|932|8
1724883000000|2024-08-28 22:10:00|937.1|932.1|936.7|931.7|937.1|932.1|936.6|931.6|10
1724883300000|2024-08-28 22:15:00|936.8|931.8|936.3|931.3|936.8|931.8|936.2|931.2|13
1724883600000|2024-08-28 22:20:00|936.4|931.4|936.4|931.4|936.6|931.6|936.4|931.4|4
1724883900000|2024-08-28 22:25:00|936.5|931.5|936.5|931.5|936.5|931.5|936.2|931.2|8
1724884200000|2024-08-28 22:30:00|936.6|931.6|936.8|931.8|937.2|932.2|936.6|931.6|10
1724884500000|2024-08-28 22:35:00|936.9|931.9|936.7|931.7|937|932|936.5|931.5|13
1724884800000|2024-08-28 22:40:00|936.8|931.8|936.3|931.3|936.9|931.9|936.2|931.2|21
1724885100000|2024-08-28 22:45:00|936.4|931.4|936.5|931.5|936.6|931.6|936.1|931.1|14
1724885400000|2024-08-28 22:50:00|936.4|931.4|936.7|931.7|936.7|931.7|936.3|931.3|7
1724885700000|2024-08-28 22:55:00|936.8|931.8|936.9|931.9|937.1|932.1|936.8|931.8|8
1724886000000|2024-08-28 23:00:00|936.8|931.8|936.5|931.5|936.8|931.8|936.5|931.5|14
1724886300000|2024-08-28 23:05:00|936.4|931.4|936.5|931.5|936.7|931.7|936.3|931.3|10
1724886600000|2024-08-28 23:10:00|936.6|931.6|936.4|931.4|936.6|931.6|936.3|931.3|7
1724886900000|2024-08-28 23:15:00|936.5|931.5|936.3|931.3|936.5|931.5|936.3|931.3|5
1724887200000|2024-08-28 23:20:00|936.2|931.2|936|931|936.2|931.2|936|931|3
1724887500000|2024-08-28 23:25:00|935.9|930.9|936.2|931.2|936.2|931.2|935.8|930.8|12
1724887800000|2024-08-28 23:30:00|936.3|931.3|936.3|931.3|936.3|931.3|936.1|931.1|5
1724888100000|2024-08-28 23:35:00|936.2|931.2|936.7|931.7|936.7|931.7|936.2|931.2|6
1724888400000|2024-08-28 23:40:00|936.8|931.8|937.1|932.1|937.2|932.2|936.8|931.8|7
1724888700000|2024-08-28 23:45:00|937.2|932.2|936.6|931.6|937.2|932.2|936.5|931.5|9
1724889000000|2024-08-28 23:50:00|936.5|931.5|936|931|936.6|931.6|936|931|11
1724889300000|2024-08-28 23:55:00|936.1|931.1|936.3|931.3|936.4|931.4|936|931|10
1724889600000|2024-08-29 00:00:00|936.4|931.4|936.9|931.9|937|932|936.4|931.4|32
1724889900000|2024-08-29 00:05:00|937|932|936.5|931.5|937|932|936.2|931.2|19
1724890200000|2024-08-29 00:10:00|936.4|931.4|936.9|931.9|937|932|936.2|931.2|17
1724890500000|2024-08-29 00:15:00|937|932|937.7|932.7|937.8|932.8|936.9|931.9|26
1724890800000|2024-08-29 00:20:00|937.6|932.6|938.1|933.1|938.4|933.4|937.6|932.6|26
1724891100000|2024-08-29 00:25:00|938.2|933.2|938.3|933.3|938.4|933.4|938|933|17
1724891400000|2024-08-29 00:30:00|938.2|933.2|938.4|933.4|938.6|933.6|938.2|933.2|18
1724891700000|2024-08-29 00:35:00|938.3|933.3|938.6|933.6|938.6|933.6|937.9|932.9|18
1724892000000|2024-08-29 00:40:00|938.7|933.7|939.2|934.2|939.2|934.2|938.6|933.6|11
1724892300000|2024-08-29 00:45:00|939|934|938.7|933.7|939|934|938.5|933.5|14
1724892600000|2024-08-29 00:50:00|938.6|933.6|938.7|933.7|938.8|933.8|938.3|933.3|18
1724892900000|2024-08-29 00:55:00|938.8|933.8|938.8|933.8|939|934|938.6|933.6|16
1724893200000|2024-08-29 01:00:00|938.7|933.7|939.6|934.6|939.6|934.6|938.7|933.7|47
1724893500000|2024-08-29 01:05:00|939.7|934.7|939.3|934.3|939.7|934.7|939|934|29
1724893800000|2024-08-29 01:10:00|939.2|934.2|938.7|933.7|939.2|934.2|938.5|933.5|36
1724894100000|2024-08-29 01:15:00|938.6|933.6|938.4|933.4|938.6|933.6|938.1|933.1|30
1724894400000|2024-08-29 01:20:00|938.3|933.3|937.6|932.6|938.4|933.4|937|932|39
1724894700000|2024-08-29 01:25:00|937.7|932.7|936.5|931.5|937.7|932.7|936.5|931.5|36
1724895000000|2024-08-29 01:30:00|936.6|931.6|937.9|932.9|937.9|932.9|936.3|931.3|44
1724895300000|2024-08-29 01:35:00|937.8|932.8|938.8|933.8|938.9|933.9|937.7|932.7|34
1724895600000|2024-08-29 01:40:00|938.9|933.9|939.3|934.3|939.6|934.6|938.7|933.7|30
1724895900000|2024-08-29 01:45:00|939.2|934.2|940.4|935.4|940.4|935.4|939.2|934.2|42
1724896200000|2024-08-29 01:50:00|940.3|935.3|940.1|935.1|940.7|935.7|940|935|42
1724896500000|2024-08-29 01:55:00|940|935|940|935|940.3|935.3|939.9|934.9|36
1724896800000|2024-08-29 02:00:00|940.1|935.1|939.2|934.2|940.1|935.1|939|934|31
1724897100000|2024-08-29 02:05:00|939.1|934.1|938.7|933.7|939.2|934.2|938.5|933.5|26
1724897400000|2024-08-29 02:10:00|938.8|933.8|939.5|934.5|939.5|934.5|938.5|933.5|32
1724897700000|2024-08-29 02:15:00|939.3|934.3|939.1|934.1|939.8|934.8|939.1|934.1|21
1724898000000|2024-08-29 02:20:00|939|934|938.4|933.4|939.2|934.2|938.4|933.4|25
1724898300000|2024-08-29 02:25:00|938.1|933.1|938.9|933.9|939|934|938.1|933.1|27
1724898600000|2024-08-29 02:30:00|939.2|934.2|940.6|935.6|940.6|935.6|939.1|934.1|34
1724898900000|2024-08-29 02:35:00|940.5|935.5|940.6|935.6|940.6|935.6|939.7|934.7|24
1724899200000|2024-08-29 02:40:00|940.5|935.5|940.4|935.4|940.9|935.9|940.3|935.3|23
1724899500000|2024-08-29 02:45:00|940.5|935.5|941.2|936.2|941.2|936.2|940.1|935.1|30
1724899800000|2024-08-29 02:50:00|941.3|936.3|940.7|935.7|941.3|936.3|940.4|935.4|22
1724900100000|2024-08-29 02:55:00|940.5|935.5|940.6|935.6|940.8|935.8|940.5|935.5|20
1724900400000|2024-08-29 03:00:00|940.4|935.4|940.4|935.4|940.5|935.5|940.1|935.1|22
1724900700000|2024-08-29 03:05:00|940.5|935.5|940.4|935.4|941|936|940.4|935.4|20
1724901000000|2024-08-29 03:10:00|939.9|934.9|939.9|934.9|940.2|935.2|939.7|934.7|27
1724901300000|2024-08-29 03:15:00|939.8|934.8|940.3|935.3|940.3|935.3|939.8|934.8|22
1724901600000|2024-08-29 03:20:00|940.5|935.5|940.3|935.3|940.6|935.6|940.2|935.2|22
1724901900000|2024-08-29 03:25:00|940.4|935.4|941|936|941.2|936.2|940.4|935.4|22
1724902200000|2024-08-29 03:30:00|941.2|936.2|941.4|936.4|941.4|936.4|941|936|8
1724902500000|2024-08-29 03:35:00|941.3|936.3|942|937|942.1|937.1|941.2|936.2|28
1724902800000|2024-08-29 03:40:00|941.9|936.9|941.3|936.3|941.9|936.9|941.1|936.1|19
1724903100000|2024-08-29 03:45:00|941.2|936.2|941.2|936.2|941.3|936.3|940.9|935.9|24
1724903400000|2024-08-29 03:50:00|941.1|936.1|940.9|935.9|941.3|936.3|940.3|935.3|15
1724903700000|2024-08-29 03:55:00|941.1|936.1|942.2|937.2|942.2|937.2|941|936|23
1724904000000|2024-08-29 04:00:00|942.3|937.3|942.2|937.2|942.4|937.4|941.8|936.8|24
1724904300000|2024-08-29 04:05:00|942.1|937.1|942.6|937.6|942.7|937.7|941.9|936.9|33
1724904600000|2024-08-29 04:10:00|942.8|937.8|942.2|937.2|943|938|941.9|936.9|24
1724904900000|2024-08-29 04:15:00|942.1|937.1|942.7|937.7|942.7|937.7|942.1|937.1|19
1724905200000|2024-08-29 04:20:00|942.6|937.6|942.2|937.2|942.9|937.9|942|937|20
1724905500000|2024-08-29 04:25:00|942.3|937.3|942.4|937.4|942.4|937.4|941.6|936.6|20
1724905800000|2024-08-29 04:30:00|942.5|937.5|942.4|937.4|942.7|937.7|942.3|937.3|14
1724906100000|2024-08-29 04:35:00|942.3|937.3|942.7|937.7|942.7|937.7|942|937|18
1724906400000|2024-08-29 04:40:00|942.6|937.6|942.5|937.5|942.7|937.7|942.4|937.4|13
1724906700000|2024-08-29 04:45:00|942.6|937.6|942.3|937.3|942.6|937.6|942.2|937.2|11
1724907000000|2024-08-29 04:50:00|942.5|937.5|942.7|937.7|942.7|937.7|942.2|937.2|23
1724907300000|2024-08-29 04:55:00|942.9|937.9|942.8|937.8|942.9|937.9|942.7|937.7|21
1724907600000|2024-08-29 05:00:00|942.7|937.7|942.6|937.6|942.9|937.9|942.5|937.5|15
1724907900000|2024-08-29 05:05:00|942.7|937.7|941.5|936.5|942.7|937.7|941.5|936.5|17
1724908200000|2024-08-29 05:10:00|941.4|936.4|941.9|936.9|942|937|941.3|936.3|14
1724908500000|2024-08-29 05:15:00|941.8|936.8|942.2|937.2|942.8|937.8|941.8|936.8|14
1724908800000|2024-08-29 05:20:00|942|937|942.3|937.3|942.4|937.4|942|937|18
1724909100000|2024-08-29 05:25:00|942.5|937.5|942.6|937.6|942.6|937.6|942.2|937.2|16
1724909400000|2024-08-29 05:30:00|942.9|937.9|943.5|938.5|943.5|938.5|942.6|937.6|36
1724909700000|2024-08-29 05:35:00|943.6|938.6|944|939|944.2|939.2|943.3|938.3|39
1724910000000|2024-08-29 05:40:00|944.1|939.1|943.9|938.9|944.1|939.1|943.6|938.6|30
1724910300000|2024-08-29 05:45:00|944|939|944.2|939.2|944.2|939.2|943.5|938.5|22
1724910600000|2024-08-29 05:50:00|944.3|939.3|945.8|940.8|945.8|940.8|944.3|939.3|40
1724910900000|2024-08-29 05:55:00|945.7|940.7|945.7|940.7|946|941|945.4|940.4|28
1724911200000|2024-08-29 06:00:00|945.8|940.8|946.1|941.1|946.4|941.4|945.2|940.2|40
1724911500000|2024-08-29 06:05:00|946|941|945.5|940.5|946.3|941.3|945.4|940.4|35
1724911800000|2024-08-29 06:10:00|945.4|940.4|945.5|940.5|945.6|940.6|945.1|940.1|33
1724912100000|2024-08-29 06:15:00|945.4|940.4|946.2|941.2|946.2|941.2|945.1|940.1|34
1724912400000|2024-08-29 06:20:00|946.1|941.1|947.2|942.2|947.2|942.2|945.9|940.9|40
1724912700000|2024-08-29 06:25:00|947.4|942.4|946.7|941.7|947.6|942.6|946.5|941.5|39
1724913000000|2024-08-29 06:30:00|946.6|941.6|946.5|941.5|946.8|941.8|946|941|44
1724913300000|2024-08-29 06:35:00|946.4|941.4|946.6|941.6|947.1|942.1|946.2|941.2|39
1724913600000|2024-08-29 06:40:00|946.5|941.5|946.7|941.7|946.8|941.8|945.9|940.9|34
1724913900000|2024-08-29 06:45:00|946.6|941.6|947.2|942.2|947.5|942.5|946.6|941.6|51
1724914200000|2024-08-29 06:50:00|947.1|942.1|947|942|947.2|942.2|946.5|941.5|29
1724914500000|2024-08-29 06:55:00|946.9|941.9|946.4|941.4|947.1|942.1|946.2|941.2|22
1724914800000|2024-08-29 07:00:00|946.5|941.5|946.4|941.4|946.9|941.9|945.8|940.8|43
1724915100000|2024-08-29 07:05:00|946.3|941.3|947|942|947.1|942.1|946|941|44
1724915400000|2024-08-29 07:10:00|946.9|941.9|947.3|942.3|947.4|942.4|946.5|941.5|61
1724915700000|2024-08-29 07:15:00|947.4|942.4|948.3|943.3|948.4|943.4|947.1|942.1|41
1724916000000|2024-08-29 07:20:00|948.2|943.2|949|944|949|944|948.1|943.1|36
1724916300000|2024-08-29 07:25:00|948.7|943.7|947.4|942.4|948.7|943.7|947.2|942.2|40
1724916600000|2024-08-29 07:30:00|947.5|942.5|947.7|942.7|948|943|947.2|942.2|44
1724916900000|2024-08-29 07:35:00|947.6|942.6|947.2|942.2|947.7|942.7|946.3|941.3|59
1724917200000|2024-08-29 07:40:00|947.1|942.1|946.4|941.4|947.2|942.2|945.9|940.9|39
1724917500000|2024-08-29 07:45:00|946.5|941.5|947.7|942.7|947.8|942.8|946.4|941.4|39
1724917800000|2024-08-29 07:50:00|947.6|942.6|947.7|942.7|947.7|942.7|946.4|941.4|59
1724918100000|2024-08-29 07:55:00|947.6|942.6|948.7|943.7|948.9|943.9|947.3|942.3|33
1724918400000|2024-08-29 08:00:00|948.6|943.6|944.5|939.5|948.8|943.8|944.5|939.5|125
1724918700000|2024-08-29 08:05:00|944.6|939.6|945.2|940.2|945.6|940.6|944.5|939.5|64
1724919000000|2024-08-29 08:10:00|945.1|940.1|945.6|940.6|945.6|940.6|944.4|939.4|41
1724919300000|2024-08-29 08:15:00|945.2|940.2|946|941|946.6|941.6|945.1|940.1|59
1724919600000|2024-08-29 08:20:00|945.9|940.9|943.5|938.5|945.9|940.9|943.3|938.3|51
1724919900000|2024-08-29 08:25:00|943.4|938.4|943.7|938.7|943.7|938.7|942.8|937.8|29
1724920200000|2024-08-29 08:30:00|943.6|938.6|943.4|938.4|943.8|938.8|942.8|937.8|47
1724920500000|2024-08-29 08:35:00|943.6|938.6|943.7|938.7|944.1|939.1|942.6|937.6|30
1724920800000|2024-08-29 08:40:00|943.8|938.8|943.7|938.7|944.4|939.4|943.3|938.3|36
1724921100000|2024-08-29 08:45:00|943.6|938.6|944.2|939.2|944.3|939.3|943.3|938.3|34
1724921400000|2024-08-29 08:50:00|944|939|943.7|938.7|944.4|939.4|943.7|938.7|35
1724921700000|2024-08-29 08:55:00|943.6|938.6|943.7|938.7|944.4|939.4|943.2|938.2|43
1724922000000|2024-08-29 09:00:00|943.9|938.9|943.5|938.5|943.9|938.9|942.5|937.5|31
1724922300000|2024-08-29 09:05:00|943.4|938.4|943.4|938.4|944.2|939.2|943.3|938.3|33
1724922600000|2024-08-29 09:10:00|943.3|938.3|944.3|939.3|944.4|939.4|943.1|938.1|24
1724922900000|2024-08-29 09:15:00|944.5|939.5|945.3|940.3|945.6|940.6|944.5|939.5|23
1724923200000|2024-08-29 09:20:00|945.2|940.2|944.3|939.3|945.3|940.3|944.3|939.3|28
1724923500000|2024-08-29 09:25:00|944.5|939.5|944.5|939.5|945.3|940.3|944.3|939.3|31
1724923800000|2024-08-29 09:30:00|944.3|939.3|945.6|940.6|945.6|940.6|944.3|939.3|38
1724924100000|2024-08-29 09:35:00|945.7|940.7|944.9|939.9|946.1|941.1|944.7|939.7|32
1724924400000|2024-08-29 09:40:00|944.7|939.7|944.5|939.5|944.8|939.8|944|939|26
1724924700000|2024-08-29 09:45:00|944.3|939.3|944.9|939.9|945|940|944.3|939.3|28
1724925000000|2024-08-29 09:50:00|944.8|939.8|946|941|946.3|941.3|944.8|939.8|37
1724925300000|2024-08-29 09:55:00|945.9|940.9|945.7|940.7|946|941|945.5|940.5|17
1724925600000|2024-08-29 10:00:00|945.9|940.9|945.8|940.8|946.2|941.2|945.8|940.8|22
1724925900000|2024-08-29 10:05:00|945.9|940.9|946.3|941.3|946.5|941.5|945.9|940.9|20
1724926200000|2024-08-29 10:10:00|946|941|945.2|940.2|946.1|941.1|944.9|939.9|34
1724926500000|2024-08-29 10:15:00|945.1|940.1|943.9|938.9|945.1|940.1|943.7|938.7|30
1724926800000|2024-08-29 10:20:00|943.8|938.8|944.3|939.3|944.3|939.3|943.7|938.7|29
1724927100000|2024-08-29 10:25:00|944.2|939.2|943.4|938.4|944.2|939.2|943.2|938.2|18
1724927400000|2024-08-29 10:30:00|943.5|938.5|944.2|939.2|944.4|939.4|943.5|938.5|24
1724927700000|2024-08-29 10:35:00|944.3|939.3|943.9|938.9|944.3|939.3|943.7|938.7|35
1724928000000|2024-08-29 10:40:00|943.8|938.8|944|939|944.5|939.5|943.6|938.6|32
1724928300000|2024-08-29 10:45:00|944.1|939.1|944|939|944.5|939.5|943.7|938.7|28
1724928600000|2024-08-29 10:50:00|944.2|939.2|944.3|939.3|944.3|939.3|943.8|938.8|22
1724928900000|2024-08-29 10:55:00|944.5|939.5|943.9|938.9|944.5|939.5|943.6|938.6|18
1724929200000|2024-08-29 11:00:00|944|939|943|938|944|939|942.1|937.1|36
1724929500000|2024-08-29 11:05:00|942.8|937.8|943.1|938.1|943.4|938.4|942.7|937.7|18
1724929800000|2024-08-29 11:10:00|943.3|938.3|945|940|945|940|943.2|938.2|31
1724930100000|2024-08-29 11:15:00|945.1|940.1|944.4|939.4|945.1|940.1|943.7|938.7|28
1724930400000|2024-08-29 11:20:00|944.3|939.3|943.9|938.9|944.3|939.3|943.6|938.6|17
1724930700000|2024-08-29 11:25:00|944|939|943.9|938.9|944|939|943.3|938.3|29
1724931000000|2024-08-29 11:30:00|943.8|938.8|943.2|938.2|944.2|939.2|942.9|937.9|36
1724931300000|2024-08-29 11:35:00|943|938|943.4|938.4|943.5|938.5|943|938|28
1724931600000|2024-08-29 11:40:00|943.3|938.3|944.6|939.6|944.6|939.6|943|938|32
1724931900000|2024-08-29 11:45:00|944.5|939.5|945.3|940.3|945.3|940.3|944.4|939.4|24
1724932200000|2024-08-29 11:50:00|945.2|940.2|944.1|939.1|945.2|940.2|944|939|27
1724932500000|2024-08-29 11:55:00|944|939|944.7|939.7|944.7|939.7|943.5|938.5|41
1724932800000|2024-08-29 12:00:00|944.6|939.6|944.4|939.4|945.6|940.6|943.7|938.7|80
1724933100000|2024-08-29 12:05:00|944.5|939.5|943.1|938.1|944.5|939.5|942.5|937.5|73
1724933400000|2024-08-29 12:10:00|943|938|943.6|938.6|944.5|939.5|942.9|937.9|60
1724933700000|2024-08-29 12:15:00|943.8|938.8|943|938|944.1|939.1|942.7|937.7|61
1724934000000|2024-08-29 12:20:00|942.8|937.8|942.8|937.8|943.2|938.2|941.3|936.3|88
1724934300000|2024-08-29 12:25:00|942.9|937.9|944.7|939.7|944.7|939.7|942.6|937.6|52
1724934600000|2024-08-29 12:30:00|944.6|939.6|942.7|937.7|944.8|939.8|941.5|936.5|213
1724934900000|2024-08-29 12:35:00|942.6|937.6|942.3|937.3|943.4|938.4|941.7|936.7|164
1724935200000|2024-08-29 12:40:00|942.2|937.2|942.1|937.1|943|938|942.1|937.1|103
1724935500000|2024-08-29 12:45:00|942.4|937.4|942.6|937.6|942.8|937.8|941.3|936.3|101
1724935800000|2024-08-29 12:50:00|942.7|937.7|943.8|938.8|945.3|940.3|942.7|937.7|82
1724936100000|2024-08-29 12:55:00|943.9|938.9|943.5|938.5|944.2|939.2|942.5|937.5|84
1724936400000|2024-08-29 13:00:00|943.4|938.4|944|939|944.7|939.7|943.2|938.2|131
1724936700000|2024-08-29 13:05:00|943.7|938.7|942.9|937.9|943.8|938.8|942.8|937.8|116
1724937000000|2024-08-29 13:10:00|943.1|938.1|943.7|938.7|944.7|939.7|942.4|937.4|105
1724937300000|2024-08-29 13:15:00|943.6|938.6|944.1|939.1|944.4|939.4|942.9|937.9|88
1724937600000|2024-08-29 13:20:00|944|939|941.9|936.9|944.1|939.1|941.6|936.6|99
1724937900000|2024-08-29 13:25:00|941.8|936.8|942.8|937.8|943.1|938.1|941.7|936.7|90
1724938200000|2024-08-29 13:30:00|942.7|937.7|941.8|936.8|943.1|938.1|941.7|936.7|121
1724938500000|2024-08-29 13:35:00|942|937|942.5|937.5|943|938|941.5|936.5|131
1724938800000|2024-08-29 13:40:00|942.6|937.6|943.4|938.4|943.9|938.9|942.2|937.2|113
1724939100000|2024-08-29 13:45:00|943.6|938.6|948.6|943.6|948.6|943.6|943.6|938.6|146
1724939400000|2024-08-29 13:50:00|948.5|943.5|950.3|945.3|950.6|945.6|947.9|942.9|138
1724939700000|2024-08-29 13:55:00|950.1|945.1|947.8|942.8|951.4|946.4|947.5|942.5|139
1724940000000|2024-08-29 14:00:00|947.9|942.9|952.2|947.2|952.4|947.4|947.9|942.9|172
1724940300000|2024-08-29 14:05:00|952.3|947.3|950.3|945.3|952.3|947.3|949.9|944.9|131
1724940600000|2024-08-29 14:10:00|950.5|945.5|949|944|950.6|945.6|948.5|943.5|148
1724940900000|2024-08-29 14:15:00|948.9|943.9|947.9|942.9|949.2|944.2|946.7|941.7|139
1724941200000|2024-08-29 14:20:00|948.1|943.1|947.7|942.7|948.3|943.3|946.4|941.4|143
1724941500000|2024-08-29 14:25:00|947.8|942.8|947|942|948.3|943.3|946.6|941.6|103
1724941800000|2024-08-29 14:30:00|947.1|942.1|945|940|947.1|942.1|944.1|939.1|95
1724942100000|2024-08-29 14:35:00|945.1|940.1|945.6|940.6|945.6|940.6|943.8|938.8|109
1724942400000|2024-08-29 14:40:00|945.5|940.5|945.7|940.7|946|941|943.7|938.7|107
1724942700000|2024-08-29 14:45:00|945.6|940.6|948.3|943.3|948.4|943.4|945.1|940.1|85
1724943000000|2024-08-29 14:50:00|947.9|942.9|947.9|942.9|949|944|947.2|942.2|99
1724943300000|2024-08-29 14:55:00|947.8|942.8|947.8|942.8|948|943|946.5|941.5|111
1724943600000|2024-08-29 15:00:00|947.7|942.7|947.5|942.5|948|943|946.5|941.5|87
1724943900000|2024-08-29 15:05:00|947.7|942.7|948.3|943.3|948.7|943.7|946.9|941.9|88
1724944200000|2024-08-29 15:10:00|948.4|943.4|946.9|941.9|948.5|943.5|946.2|941.2|79
1724944500000|2024-08-29 15:15:00|946.7|941.7|945.7|940.7|947|942|945.4|940.4|62
1724944800000|2024-08-29 15:20:00|945.9|940.9|946.1|941.1|947|942|945.7|940.7|65
1724945100000|2024-08-29 15:25:00|946|941|946|941|946.1|941.1|945|940|46
1724945400000|2024-08-29 15:30:00|945.8|940.8|946.7|941.7|946.8|941.8|945.5|940.5|77
1724945700000|2024-08-29 15:35:00|946.5|941.5|946.6|941.6|946.8|941.8|945.8|940.8|55
1724946000000|2024-08-29 15:40:00|946.7|941.7|947.3|942.3|947.3|942.3|946.1|941.1|30
1724946300000|2024-08-29 15:45:00|947.4|942.4|947.7|942.7|947.7|942.7|947.2|942.2|44
1724946600000|2024-08-29 15:50:00|947.6|942.6|947.2|942.2|947.8|942.8|946.9|941.9|49
1724946900000|2024-08-29 15:55:00|947.3|942.3|947.7|942.7|948.1|943.1|947|942|39
1724947200000|2024-08-29 16:00:00|947.5|942.5|946.8|941.8|947.5|942.5|945.6|940.6|56
1724947500000|2024-08-29 16:05:00|946.7|941.7|945.8|940.8|946.8|941.8|945.6|940.6|37
1724947800000|2024-08-29 16:10:00|945.7|940.7|946.4|941.4|946.7|941.7|945.4|940.4|64
1724948100000|2024-08-29 16:15:00|946.5|941.5|946.9|941.9|946.9|941.9|946|941|43
1724948400000|2024-08-29 16:20:00|946.8|941.8|947.7|942.7|947.7|942.7|946.7|941.7|42
1724948700000|2024-08-29 16:25:00|947.6|942.6|948.2|943.2|948.2|943.2|947.1|942.1|41
1724949000000|2024-08-29 16:30:00|948.1|943.1|948|943|948.3|943.3|947.6|942.6|42
1724949300000|2024-08-29 16:35:00|948.2|943.2|947.8|942.8|948.8|943.8|947.5|942.5|53
1724949600000|2024-08-29 16:40:00|947.7|942.7|947.1|942.1|948|943|946.7|941.7|53
1724949900000|2024-08-29 16:45:00|947.3|942.3|946.9|941.9|947.6|942.6|946.7|941.7|47
1724950200000|2024-08-29 16:50:00|946.8|941.8|946.3|941.3|947|942|945.8|940.8|46
1724950500000|2024-08-29 16:55:00|946.2|941.2|945.9|940.9|946.4|941.4|945.6|940.6|56
1724950800000|2024-08-29 17:00:00|946|941|945.6|940.6|947.5|942.5|945|940|112
1724951100000|2024-08-29 17:05:00|945.9|940.9|947.1|942.1|947.1|942.1|945.9|940.9|60
1724951400000|2024-08-29 17:10:00|947|942|947.2|942.2|947.2|942.2|946.5|941.5|38
1724951700000|2024-08-29 17:15:00|947.1|942.1|947.4|942.4|947.4|942.4|946.7|941.7|12
1724952000000|2024-08-29 17:20:00|947.5|942.5|947.1|942.1|947.5|942.5|946.8|941.8|23
1724952300000|2024-08-29 17:25:00|947.2|942.2|947.4|942.4|947.6|942.6|947|942|26
1724952600000|2024-08-29 17:30:00|947.5|942.5|947.9|942.9|947.9|942.9|947.5|942.5|21
1724952900000|2024-08-29 17:35:00|947.8|942.8|947.8|942.8|948.1|943.1|947.7|942.7|22
1724953200000|2024-08-29 17:40:00|947.6|942.6|947.8|942.8|947.9|942.9|947.5|942.5|14
1724953500000|2024-08-29 17:45:00|947.7|942.7|947.1|942.1|947.7|942.7|946.8|941.8|35
1724953800000|2024-08-29 17:50:00|947|942|947.4|942.4|947.5|942.5|946.9|941.9|26
1724954100000|2024-08-29 17:55:00|947.3|942.3|947.6|942.6|948|943|947.3|942.3|14
1724954400000|2024-08-29 18:00:00|947.7|942.7|947|942|947.7|942.7|946.6|941.6|32
1724954700000|2024-08-29 18:05:00|946.9|941.9|946.6|941.6|946.9|941.9|946.4|941.4|15
1724955000000|2024-08-29 18:10:00|946.5|941.5|946.9|941.9|946.9|941.9|946.1|941.1|14
1724955300000|2024-08-29 18:15:00|946.8|941.8|946.5|941.5|946.8|941.8|946.2|941.2|21
1724955600000|2024-08-29 18:20:00|946.6|941.6|946.8|941.8|946.8|941.8|946.1|941.1|28
1724955900000|2024-08-29 18:25:00|946.7|941.7|946|941|946.9|941.9|945.6|940.6|46
1724956200000|2024-08-29 18:30:00|945.8|940.8|945.2|940.2|945.9|940.9|945.2|940.2|48
1724956500000|2024-08-29 18:35:00|945.3|940.3|944.3|939.3|945.5|940.5|944|939|54
1724956800000|2024-08-29 18:40:00|944.2|939.2|943.9|938.9|944.6|939.6|943.4|938.4|61
1724957100000|2024-08-29 18:45:00|943.8|938.8|944|939|944.1|939.1|943.5|938.5|60
1724957400000|2024-08-29 18:50:00|943.9|938.9|943.8|938.8|943.9|938.9|943.1|938.1|30
1724957700000|2024-08-29 18:55:00|944|939|943.8|938.8|944.4|939.4|943.6|938.6|33
1724958000000|2024-08-29 19:00:00|943.7|938.7|943.7|938.7|943.9|938.9|943.3|938.3|35
1724958300000|2024-08-29 19:05:00|943.8|938.8|944|939|944.1|939.1|943.7|938.7|16
1724958600000|2024-08-29 19:10:00|944.1|939.1|943.7|938.7|944.2|939.2|943.5|938.5|24
1724958900000|2024-08-29 19:15:00|943.8|938.8|944.1|939.1|944.6|939.6|943.6|938.6|40
1724959200000|2024-08-29 19:20:00|944.2|939.2|944.6|939.6|944.6|939.6|943.7|938.7|30
1724959500000|2024-08-29 19:25:00|944.7|939.7|944.6|939.6|944.7|939.7|944.4|939.4|14
1724959800000|2024-08-29 19:30:00|944.5|939.5|944.5|939.5|944.6|939.6|944.3|939.3|20
1724960100000|2024-08-29 19:35:00|944.4|939.4|944.7|939.7|945.1|940.1|944.4|939.4|17
1724960400000|2024-08-29 19:40:00|944.6|939.6|944.1|939.1|944.6|939.6|944.1|939.1|15
1724960700000|2024-08-29 19:45:00|944.2|939.2|943.3|938.3|944.3|939.3|943.3|938.3|17
1724961000000|2024-08-29 19:50:00|943.6|938.6|943.4|938.4|943.7|938.7|943.4|938.4|18
1724961300000|2024-08-29 19:55:00|943.6|938.6|944|939|944.2|939.2|943.5|938.5|28
1724961600000|2024-08-29 20:00:00|944.1|939.1|944|939|944.2|939.2|944|939|7
1724961900000|2024-08-29 20:05:00|944.1|939.1|944|939|944.3|939.3|944|939|9
1724962200000|2024-08-29 20:10:00|943.9|938.9|943.4|938.4|943.9|938.9|943.4|938.4|15
1724962500000|2024-08-29 20:15:00|943.3|938.3|943.4|938.4|943.4|938.4|943|938|14
1724962800000|2024-08-29 20:20:00|943.5|938.5|943.6|938.6|943.7|938.7|943.5|938.5|4
1724963100000|2024-08-29 20:25:00|943.5|938.5|943.5|938.5|943.6|938.6|943.3|938.3|13
1724963400000|2024-08-29 20:30:00|943.6|938.6|943.6|938.6|943.7|938.7|943.4|938.4|7
1724963700000|2024-08-29 20:35:00|943.4|938.4|943.4|938.4|943.5|938.5|943.4|938.4|13
1724964000000|2024-08-29 20:40:00|943.3|938.3|943.4|938.4|943.5|938.5|943.3|938.3|6
1724964300000|2024-08-29 20:45:00|943.5|938.5|943.4|938.4|943.6|938.6|943.4|938.4|10
1724964600000|2024-08-29 20:50:00|943.2|938.2|943.4|938.4|943.4|938.4|942.8|937.8|11
1724964900000|2024-08-29 20:55:00|943.5|938.5|943.7|938.7|943.7|938.7|943.4|938.4|7
1724968800000|2024-08-29 22:00:00|943.2|938.2|942.9|937.9|943.2|938.2|942.9|937.9|6
1724969100000|2024-08-29 22:05:00|943|938|942.8|937.8|943.1|938.1|942.8|937.8|9
1724969400000|2024-08-29 22:10:00|942.9|937.9|943.2|938.2|943.2|938.2|942.9|937.9|4
1724969700000|2024-08-29 22:15:00|943|938|943|938|943.2|938.2|942.9|937.9|8
1724970000000|2024-08-29 22:20:00|942.9|937.9|943.1|938.1|943.2|938.2|942.9|937.9|11
1724970300000|2024-08-29 22:25:00|943|938|943.3|938.3|943.3|938.3|943|938|6
1724970600000|2024-08-29 22:30:00|943.4|938.4|943.1|938.1|943.4|938.4|943.1|938.1|3
1724970900000|2024-08-29 22:35:00|943|938|942.9|937.9|943.2|938.2|942.8|937.8|10
1724971200000|2024-08-29 22:40:00|942.8|937.8|943.7|938.7|943.8|938.8|942.8|937.8|10
1724971500000|2024-08-29 22:45:00|943.6|938.6|943.6|938.6|943.7|938.7|943.6|938.6|3
1724971800000|2024-08-29 22:50:00|943.7|938.7|943.7|938.7|943.7|938.7|943.6|938.6|3
1724972100000|2024-08-29 22:55:00|943.6|938.6|943.5|938.5|943.7|938.7|943.5|938.5|5
1724972400000|2024-08-29 23:00:00|943.4|938.4|943.3|938.3|943.4|938.4|943.2|938.2|4
1724972700000|2024-08-29 23:05:00|943.4|938.4|943.5|938.5|943.6|938.6|943.3|938.3|6
1724973000000|2024-08-29 23:10:00|943.4|938.4|943.4|938.4|943.5|938.5|943.4|938.4|5
1724973300000|2024-08-29 23:15:00|943.5|938.5|943.3|938.3|943.5|938.5|943.3|938.3|3
1724973600000|2024-08-29 23:20:00|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1724973900000|2024-08-29 23:25:00|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1724974200000|2024-08-29 23:30:00|943.3|938.3|942.9|937.9|943.3|938.3|942.9|937.9|11
1724974500000|2024-08-29 23:35:00|942.7|937.7|942.8|937.8|942.9|937.9|942.6|937.6|11
1724974800000|2024-08-29 23:40:00|942.7|937.7|942.7|937.7|942.9|937.9|942.7|937.7|13
1724975100000|2024-08-29 23:45:00|942.9|937.9|943.1|938.1|943.3|938.3|942.9|937.9|7
1724975400000|2024-08-29 23:50:00|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|4
1724975700000|2024-08-29 23:55:00|943.1|938.1|943|938|943.3|938.3|942.9|937.9|10
1724976000000|2024-08-30 00:00:00|942.9|937.9|942.5|937.5|943|938|942.1|937.1|24
1724976300000|2024-08-30 00:05:00|942.4|937.4|942.6|937.6|942.8|937.8|942.1|937.1|19
1724976600000|2024-08-30 00:10:00|942.5|937.5|942.6|937.6|942.9|937.9|942.3|937.3|16
1724976900000|2024-08-30 00:15:00|942.8|937.8|942.7|937.7|942.9|937.9|942.7|937.7|11
1724977200000|2024-08-30 00:20:00|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|8
1724977500000|2024-08-30 00:25:00|942.8|937.8|943.7|938.7|943.9|938.9|942.8|937.8|19
1724977800000|2024-08-30 00:30:00|943.6|938.6|943.6|938.6|944.3|939.3|943.6|938.6|17
1724978100000|2024-08-30 00:35:00|943.8|938.8|944|939|944.3|939.3|943.8|938.8|13
1724978400000|2024-08-30 00:40:00|943.9|938.9|943.8|938.8|943.9|938.9|943.5|938.5|12
1724978700000|2024-08-30 00:45:00|943.7|938.7|943.5|938.5|943.8|938.8|943.5|938.5|12
1724979000000|2024-08-30 00:50:00|943.4|938.4|943.6|938.6|943.6|938.6|942.9|937.9|15
1724979300000|2024-08-30 00:55:00|943.7|938.7|943.6|938.6|943.7|938.7|943.3|938.3|17
1724979600000|2024-08-30 01:00:00|943.5|938.5|944.1|939.1|944.2|939.2|943.1|938.1|39
1724979900000|2024-08-30 01:05:00|944|939|943.5|938.5|944.1|939.1|943.4|938.4|25
1724980200000|2024-08-30 01:10:00|943.7|938.7|942.9|937.9|943.7|938.7|942.5|937.5|33
1724980500000|2024-08-30 01:15:00|942.8|937.8|944.1|939.1|944.3|939.3|942.7|937.7|36
1724980800000|2024-08-30 01:20:00|944|939|944.5|939.5|944.6|939.6|943.9|938.9|30
1724981100000|2024-08-30 01:25:00|944.3|939.3|944.5|939.5|945.1|940.1|944.3|939.3|22
1724981400000|2024-08-30 01:30:00|944.3|939.3|944.4|939.4|944.9|939.9|944.1|939.1|48
1724981700000|2024-08-30 01:35:00|944.3|939.3|945.6|940.6|945.8|940.8|944.2|939.2|30
1724982000000|2024-08-30 01:40:00|945.7|940.7|945.6|940.6|946.2|941.2|945.3|940.3|34
1724982300000|2024-08-30 01:45:00|945.5|940.5|944.9|939.9|945.7|940.7|944.7|939.7|32
1724982600000|2024-08-30 01:50:00|945|940|944|939|945.1|940.1|944|939|31
1724982900000|2024-08-30 01:55:00|943.9|938.9|943.6|938.6|943.9|938.9|943.3|938.3|40
1724983200000|2024-08-30 02:00:00|943.7|938.7|944|939|944.3|939.3|943.4|938.4|32
1724983500000|2024-08-30 02:05:00|944.1|939.1|943.5|938.5|944.1|939.1|943|938|32
1724983800000|2024-08-30 02:10:00|943.4|938.4|943.6|938.6|943.8|938.8|943.1|938.1|30
1724984100000|2024-08-30 02:15:00|943.5|938.5|943.9|938.9|943.9|938.9|943.5|938.5|11
1724984400000|2024-08-30 02:20:00|944|939|943.9|938.9|944|939|943.5|938.5|17
1724984700000|2024-08-30 02:25:00|944|939|943.4|938.4|944|939|943.3|938.3|14
1724985000000|2024-08-30 02:30:00|943.5|938.5|943.7|938.7|943.7|938.7|943|938|36
1724985300000|2024-08-30 02:35:00|943.8|938.8|943.3|938.3|943.8|938.8|943.1|938.1|30
1724985600000|2024-08-30 02:40:00|943.2|938.2|943|938|943.4|938.4|942.6|937.6|35
1724985900000|2024-08-30 02:45:00|942.9|937.9|943.6|938.6|943.7|938.7|942.8|937.8|25
1724986200000|2024-08-30 02:50:00|943.5|938.5|943.1|938.1|943.6|938.6|942.8|937.8|20
1724986500000|2024-08-30 02:55:00|943.2|938.2|943.2|938.2|943.4|938.4|942.7|937.7|15
1724986800000|2024-08-30 03:00:00|943.1|938.1|943.5|938.5|943.5|938.5|942.3|937.3|37
1724987100000|2024-08-30 03:05:00|943.4|938.4|942.9|937.9|943.4|938.4|942.9|937.9|16
1724987400000|2024-08-30 03:10:00|942.7|937.7|942.3|937.3|942.7|937.7|942.1|937.1|15
1724987700000|2024-08-30 03:15:00|942.2|937.2|943.3|938.3|943.3|938.3|942.2|937.2|16
1724988000000|2024-08-30 03:20:00|943.1|938.1|943.7|938.7|944.1|939.1|943.1|938.1|26
1724988300000|2024-08-30 03:25:00|943.6|938.6|943|938|943.6|938.6|942.9|937.9|13
1724988600000|2024-08-30 03:30:00|942.9|937.9|943.4|938.4|943.4|938.4|942.9|937.9|17
1724988900000|2024-08-30 03:35:00|943.2|938.2|942.7|937.7|943.2|938.2|942.6|937.6|9
1724989200000|2024-08-30 03:40:00|942.8|937.8|942.7|937.7|942.8|937.8|942.2|937.2|16
1724989500000|2024-08-30 03:45:00|942.8|937.8|942.8|937.8|943|938|942.7|937.7|14
1724989800000|2024-08-30 03:50:00|943|938|943.6|938.6|943.6|938.6|943|938|18
1724990100000|2024-08-30 03:55:00|943.8|938.8|943.5|938.5|943.8|938.8|943.4|938.4|12
1724990400000|2024-08-30 04:00:00|943.4|938.4|943|938|943.4|938.4|942.9|937.9|10
1724990700000|2024-08-30 04:05:00|943.1|938.1|943.4|938.4|943.4|938.4|942.8|937.8|13
1724991000000|2024-08-30 04:10:00|943.3|938.3|943.8|938.8|943.9|938.9|943.3|938.3|18
1724991300000|2024-08-30 04:15:00|943.9|938.9|943.8|938.8|943.9|938.9|943.3|938.3|14
1724991600000|2024-08-30 04:20:00|943.9|938.9|944|939|944|939|943.8|938.8|9
1724991900000|2024-08-30 04:25:00|944.2|939.2|944.3|939.3|944.4|939.4|944|939|10
1724992200000|2024-08-30 04:30:00|944.2|939.2|944.1|939.1|944.2|939.2|943.7|938.7|21
1724992500000|2024-08-30 04:35:00|944.2|939.2|944|939|944.3|939.3|943.9|938.9|12
1724992800000|2024-08-30 04:40:00|943.9|938.9|944.4|939.4|944.4|939.4|943.8|938.8|11
1724993100000|2024-08-30 04:45:00|944.5|939.5|944.7|939.7|944.7|939.7|944.4|939.4|7
1724993400000|2024-08-30 04:50:00|944.8|939.8|944.8|939.8|944.9|939.9|944.6|939.6|14
1724993700000|2024-08-30 04:55:00|944.7|939.7|944.6|939.6|944.7|939.7|944.3|939.3|13
1724994000000|2024-08-30 05:00:00|944.7|939.7|944.6|939.6|944.9|939.9|944.1|939.1|17
1724994300000|2024-08-30 05:05:00|944.5|939.5|945|940|945|940|944.5|939.5|15
1724994600000|2024-08-30 05:10:00|945.1|940.1|945.2|940.2|945.2|940.2|944.9|939.9|12
1724994900000|2024-08-30 05:15:00|945.3|940.3|945.3|940.3|945.5|940.5|944.9|939.9|26
1724995200000|2024-08-30 05:20:00|945.4|940.4|945.8|940.8|945.8|940.8|945.3|940.3|18
1724995500000|2024-08-30 05:25:00|945.9|940.9|945.9|940.9|946.1|941.1|945.7|940.7|19
1724995800000|2024-08-30 05:30:00|945.8|940.8|947|942|947.1|942.1|945.8|940.8|52
1724996100000|2024-08-30 05:35:00|947.1|942.1|948.1|943.1|948.2|943.2|946.8|941.8|30
1724996400000|2024-08-30 05:40:00|948.2|943.2|948.3|943.3|948.4|943.4|947.9|942.9|48
1724996700000|2024-08-30 05:45:00|948.2|943.2|948.3|943.3|948.6|943.6|948|943|31
1724997000000|2024-08-30 05:50:00|948.4|943.4|948.7|943.7|948.7|943.7|948.3|943.3|25
1724997300000|2024-08-30 05:55:00|948.6|943.6|948|943|949.1|944.1|947.8|942.8|43
1724997600000|2024-08-30 06:00:00|947.9|942.9|948.2|943.2|948.4|943.4|947.8|942.8|29
1724997900000|2024-08-30 06:05:00|948.1|943.1|948.1|943.1|948.4|943.4|947.8|942.8|39
1724998200000|2024-08-30 06:10:00|948|943|947.8|942.8|948|943|947.3|942.3|30
1724998500000|2024-08-30 06:15:00|947.9|942.9|946.8|941.8|948.2|943.2|946.6|941.6|37
1724998800000|2024-08-30 06:20:00|946.6|941.6|946.4|941.4|946.6|941.6|945.7|940.7|42
1724999100000|2024-08-30 06:25:00|946.6|941.6|948.2|943.2|948.3|943.3|946.6|941.6|56
1724999400000|2024-08-30 06:30:00|948.1|943.1|947.9|942.9|948.7|943.7|947.7|942.7|38
1724999700000|2024-08-30 06:35:00|947.8|942.8|948.2|943.2|948.2|943.2|947.4|942.4|40
1725000000000|2024-08-30 06:40:00|948|943|948.2|943.2|948.2|943.2|947.8|942.8|37
1725000300000|2024-08-30 06:45:00|948.3|943.3|948.2|943.2|948.3|943.3|947.9|942.9|41
1725000600000|2024-08-30 06:50:00|948.3|943.3|947.8|942.8|948.4|943.4|947.6|942.6|33
1725000900000|2024-08-30 06:55:00|947.9|942.9|947.6|942.6|947.9|942.9|947.5|942.5|30
1725001200000|2024-08-30 07:00:00|947.7|942.7|947.5|942.5|948.2|943.2|947.4|942.4|26
1725001500000|2024-08-30 07:05:00|947.4|942.4|947.8|942.8|948|943|947.3|942.3|31
1725001800000|2024-08-30 07:10:00|947.9|942.9|948.1|943.1|948.2|943.2|947.5|942.5|23
1725002100000|2024-08-30 07:15:00|948|943|949.2|944.2|949.3|944.3|948|943|31
1725002400000|2024-08-30 07:20:00|949.3|944.3|949.8|944.8|950.2|945.2|949.2|944.2|21
1725002700000|2024-08-30 07:25:00|950|945|948.9|943.9|950|945|948.8|943.8|32
1725003000000|2024-08-30 07:30:00|949|944|949.4|944.4|949.9|944.9|948.5|943.5|29
1725003300000|2024-08-30 07:35:00|949.5|944.5|950.2|945.2|950.2|945.2|949.2|944.2|29
1725003600000|2024-08-30 07:40:00|950.1|945.1|950.4|945.4|950.8|945.8|949.8|944.8|28
1725003900000|2024-08-30 07:45:00|950.5|945.5|950.4|945.4|950.8|945.8|950.3|945.3|30
1725004200000|2024-08-30 07:50:00|950.3|945.3|950.8|945.8|950.9|945.9|950.2|945.2|23
1725004500000|2024-08-30 07:55:00|951|946|950.9|945.9|951.4|946.4|950.7|945.7|23
1725004800000|2024-08-30 08:00:00|951|946|952.3|947.3|952.3|947.3|950.7|945.7|28
1725005100000|2024-08-30 08:05:00|952.4|947.4|952.2|947.2|952.9|947.9|952.2|947.2|38
1725005400000|2024-08-30 08:10:00|952|947|952.4|947.4|952.4|947.4|951.3|946.3|35
1725005700000|2024-08-30 08:15:00|952.5|947.5|951.2|946.2|952.5|947.5|951.2|946.2|24
1725006000000|2024-08-30 08:20:00|951.3|946.3|950.3|945.3|951.5|946.5|950.1|945.1|28
1725006300000|2024-08-30 08:25:00|950.5|945.5|950.3|945.3|950.8|945.8|950.1|945.1|31
1725006600000|2024-08-30 08:30:00|950.4|945.4|950.1|945.1|950.5|945.5|950|945|33
1725006900000|2024-08-30 08:35:00|950|945|948.8|943.8|950.3|945.3|948.7|943.7|26
1725007200000|2024-08-30 08:40:00|948.7|943.7|948.3|943.3|948.7|943.7|948|943|37
1725007500000|2024-08-30 08:45:00|948.4|943.4|947.6|942.6|948.7|943.7|947.6|942.6|31
1725007800000|2024-08-30 08:50:00|947.5|942.5|947.2|942.2|947.6|942.6|946.8|941.8|40
1725008100000|2024-08-30 08:55:00|947.1|942.1|946.2|941.2|947.2|942.2|945.9|940.9|47
1725008400000|2024-08-30 09:00:00|946.1|941.1|945.5|940.5|946.1|941.1|945.1|940.1|35
1725008700000|2024-08-30 09:05:00|945.4|940.4|945|940|945.4|940.4|944.5|939.5|31
1724623200000|2024-08-25 22:00:00|968.6|963.6|967.5|962.5|968.7|963.7|966.9|961.9|30
1724623500000|2024-08-25 22:05:00|967.7|962.7|968|963|968.5|963.5|967.3|962.3|32
1724623800000|2024-08-25 22:10:00|968.1|963.1|967.3|962.3|968.3|963.3|966.9|961.9|16
1724624100000|2024-08-25 22:15:00|967.2|962.2|967|962|967.5|962.5|966.9|961.9|10
1724624400000|2024-08-25 22:20:00|966.8|961.8|966.7|961.7|966.9|961.9|966.5|961.5|11
1724624700000|2024-08-25 22:25:00|966.8|961.8|966.8|961.8|966.9|961.9|966.8|961.8|3
1724625000000|2024-08-25 22:30:00|966.7|961.7|965.4|960.4|966.7|961.7|965.4|960.4|21
1724625300000|2024-08-25 22:35:00|965.3|960.3|965.6|960.6|965.9|960.9|965.1|960.1|16
1724625600000|2024-08-25 22:40:00|965.5|960.5|965.8|960.8|966|961|965.2|960.2|15
1724625900000|2024-08-25 22:45:00|965.6|960.6|965.5|960.5|965.7|960.7|965.4|960.4|11
1724626200000|2024-08-25 22:50:00|965.4|960.4|965.2|960.2|965.4|960.4|965.1|960.1|9
1724626500000|2024-08-25 22:55:00|965.3|960.3|965.2|960.2|965.3|960.3|965.1|960.1|15
1724626800000|2024-08-25 23:00:00|965.1|960.1|965.3|960.3|965.5|960.5|965.1|960.1|15
1724627100000|2024-08-25 23:05:00|965.4|960.4|965.8|960.8|966.2|961.2|965.4|960.4|11
1724627400000|2024-08-25 23:10:00|965.7|960.7|965.6|960.6|965.9|960.9|965.5|960.5|34
1724627700000|2024-08-25 23:15:00|965.4|960.4|965.2|960.2|965.5|960.5|965.1|960.1|16
1724628000000|2024-08-25 23:20:00|965.1|960.1|965.4|960.4|965.4|960.4|964.9|959.9|17
1724628300000|2024-08-25 23:25:00|965.3|960.3|965.1|960.1|965.5|960.5|965|960|19
1724628600000|2024-08-25 23:30:00|965|960|965|960|965.3|960.3|965|960|7
1724628900000|2024-08-25 23:35:00|965.1|960.1|964.9|959.9|965.1|960.1|964.8|959.8|7
1724629200000|2024-08-25 23:40:00|964.8|959.8|964.4|959.4|964.8|959.8|964.3|959.3|13
1724629500000|2024-08-25 23:45:00|964.3|959.3|964.4|959.4|964.8|959.8|964.3|959.3|17
1724629800000|2024-08-25 23:50:00|964.3|959.3|964.2|959.2|964.7|959.7|964.2|959.2|19
1724630100000|2024-08-25 23:55:00|964.3|959.3|965.2|960.2|965.3|960.3|964.2|959.2|16
1724630400000|2024-08-26 00:00:00|965.3|960.3|965.3|960.3|965.6|960.6|965|960|27
1724630700000|2024-08-26 00:05:00|965.4|960.4|964.7|959.7|965.6|960.6|964.7|959.7|28
1724631000000|2024-08-26 00:10:00|964.5|959.5|964.5|959.5|964.7|959.7|964.4|959.4|12
1724631300000|2024-08-26 00:15:00|964.4|959.4|964.8|959.8|965.1|960.1|964.4|959.4|20
1724631600000|2024-08-26 00:20:00|964.9|959.9|965.5|960.5|966|961|964.9|959.9|30
1724631900000|2024-08-26 00:25:00|965.4|960.4|965.8|960.8|966.1|961.1|965.4|960.4|21
1724632200000|2024-08-26 00:30:00|965.9|960.9|965.6|960.6|966.1|961.1|965.4|960.4|17
1724632500000|2024-08-26 00:35:00|965.7|960.7|965.3|960.3|965.8|960.8|965.3|960.3|12
1724632800000|2024-08-26 00:40:00|965.4|960.4|965.5|960.5|965.7|960.7|965.4|960.4|12
1724633100000|2024-08-26 00:45:00|965.6|960.6|965.5|960.5|965.9|960.9|965.5|960.5|17
1724633400000|2024-08-26 00:50:00|965.6|960.6|966.2|961.2|966.6|961.6|965.6|960.6|18
1724633700000|2024-08-26 00:55:00|966.1|961.1|966|961|966.2|961.2|965.8|960.8|20
1724634000000|2024-08-26 01:00:00|966.2|961.2|966.3|961.3|966.9|961.9|966.1|961.1|36
1724634300000|2024-08-26 01:05:00|966.4|961.4|966.9|961.9|967.6|962.6|966.4|961.4|53
1724634600000|2024-08-26 01:10:00|967.1|962.1|966.9|961.9|967.2|962.2|966.7|961.7|35
1724634900000|2024-08-26 01:15:00|967|962|967.5|962.5|967.9|962.9|967|962|40
1724635200000|2024-08-26 01:20:00|967.4|962.4|967.2|962.2|967.5|962.5|967|962|36
1724635500000|2024-08-26 01:25:00|967.3|962.3|967.2|962.2|967.8|962.8|967.2|962.2|42
1724635800000|2024-08-26 01:30:00|967.3|962.3|965.8|960.8|967.3|962.3|965.8|960.8|44
1724636100000|2024-08-26 01:35:00|965.7|960.7|964.9|959.9|965.8|960.8|964.7|959.7|42
1724636400000|2024-08-26 01:40:00|964.8|959.8|964.5|959.5|965.1|960.1|964.2|959.2|41
1724636700000|2024-08-26 01:45:00|964.6|959.6|965.7|960.7|965.9|960.9|964.5|959.5|44
1724637000000|2024-08-26 01:50:00|965.6|960.6|966|961|966.1|961.1|965.4|960.4|32
1724637300000|2024-08-26 01:55:00|966.1|961.1|965.9|960.9|966.2|961.2|965.4|960.4|33
1724637600000|2024-08-26 02:00:00|965.8|960.8|966.3|961.3|966.6|961.6|965.7|960.7|38
1724637900000|2024-08-26 02:05:00|966.2|961.2|966.6|961.6|966.7|961.7|965.9|960.9|32
1724638200000|2024-08-26 02:10:00|966.5|961.5|966.3|961.3|966.9|961.9|966.1|961.1|36
1724638500000|2024-08-26 02:15:00|966.4|961.4|965.8|960.8|966.4|961.4|965.8|960.8|25
1724638800000|2024-08-26 02:20:00|965.9|960.9|965|960|965.9|960.9|964.9|959.9|18
1724639100000|2024-08-26 02:25:00|964.9|959.9|965.5|960.5|965.8|960.8|964.9|959.9|16
1724639400000|2024-08-26 02:30:00|965.4|960.4|965.5|960.5|966|961|965.3|960.3|35
1724639700000|2024-08-26 02:35:00|965.4|960.4|965.7|960.7|965.9|960.9|965|960|26
1724640000000|2024-08-26 02:40:00|965.6|960.6|965.3|960.3|965.8|960.8|965.2|960.2|40
1724640300000|2024-08-26 02:45:00|965.2|960.2|965.5|960.5|965.6|960.6|965.2|960.2|18
1724640600000|2024-08-26 02:50:00|965.4|960.4|965.4|960.4|965.7|960.7|965.4|960.4|26
1724640900000|2024-08-26 02:55:00|965.5|960.5|965|960|965.5|960.5|964.9|959.9|15
1724641200000|2024-08-26 03:00:00|964.9|959.9|965|960|965.3|960.3|964.6|959.6|26
1724641500000|2024-08-26 03:05:00|965.1|960.1|964.9|959.9|965.4|960.4|964.9|959.9|11
1724641800000|2024-08-26 03:10:00|965|960|964.6|959.6|965.1|960.1|964.5|959.5|12
1724642100000|2024-08-26 03:15:00|964.5|959.5|965.3|960.3|965.5|960.5|964.5|959.5|17
1724642400000|2024-08-26 03:20:00|965.2|960.2|965|960|965.2|960.2|964.6|959.6|16
1724642700000|2024-08-26 03:25:00|965.1|960.1|965|960|965.3|960.3|964.9|959.9|15
1724643000000|2024-08-26 03:30:00|964.9|959.9|964.4|959.4|964.9|959.9|964.4|959.4|15
1724643300000|2024-08-26 03:35:00|964.5|959.5|964.1|959.1|964.7|959.7|963.9|958.9|21
1724643600000|2024-08-26 03:40:00|964.2|959.2|964|959|964.3|959.3|963.8|958.8|19
1724643900000|2024-08-26 03:45:00|963.9|958.9|963.2|958.2|964.1|959.1|963.2|958.2|25
1724644200000|2024-08-26 03:50:00|963.3|958.3|963.1|958.1|963.3|958.3|962.9|957.9|16
1724644500000|2024-08-26 03:55:00|963.2|958.2|963.7|958.7|963.7|958.7|963.1|958.1|9
1724644800000|2024-08-26 04:00:00|963.6|958.6|963.8|958.8|964|959|963.6|958.6|18
1724645100000|2024-08-26 04:05:00|963.9|958.9|964.3|959.3|964.4|959.4|963.6|958.6|14
1724645400000|2024-08-26 04:10:00|964.5|959.5|964.3|959.3|964.5|959.5|964.3|959.3|3
1724645700000|2024-08-26 04:15:00|964.2|959.2|964.2|959.2|964.4|959.4|964.2|959.2|7
1724646000000|2024-08-26 04:20:00|964.3|959.3|964.6|959.6|964.6|959.6|964.2|959.2|14
1724646300000|2024-08-26 04:25:00|964.7|959.7|964.6|959.6|964.7|959.7|964.3|959.3|11
1724646600000|2024-08-26 04:30:00|964.5|959.5|963.7|958.7|964.6|959.6|963.7|958.7|17
1724646900000|2024-08-26 04:35:00|963.5|958.5|963.6|958.6|963.7|958.7|963.5|958.5|8
1724647200000|2024-08-26 04:40:00|963.5|958.5|963.1|958.1|963.5|958.5|963.1|958.1|14
1724647500000|2024-08-26 04:45:00|963.3|958.3|963.3|958.3|963.6|958.6|963.2|958.2|7
1724647800000|2024-08-26 04:50:00|963.4|958.4|963.4|958.4|963.9|958.9|963.4|958.4|12
1724648100000|2024-08-26 04:55:00|963.3|958.3|963.3|958.3|963.5|958.5|963.2|958.2|10
1724648400000|2024-08-26 05:00:00|963.2|958.2|963.3|958.3|963.4|958.4|963.1|958.1|9
1724648700000|2024-08-26 05:05:00|963.4|958.4|963.6|958.6|963.8|958.8|963.4|958.4|12
1724649000000|2024-08-26 05:10:00|963.5|958.5|963.7|958.7|964.2|959.2|963.5|958.5|16
1724649300000|2024-08-26 05:15:00|963.8|958.8|963.9|958.9|964|959|963.8|958.8|6
1724649600000|2024-08-26 05:20:00|963.8|958.8|964.1|959.1|964.4|959.4|963.8|958.8|11
1724649900000|2024-08-26 05:25:00|964|959|964.1|959.1|964.2|959.2|963.9|958.9|11
1724650200000|2024-08-26 05:30:00|964|959|964.7|959.7|965|960|964|959|38
1724650500000|2024-08-26 05:35:00|964.8|959.8|964.8|959.8|964.8|959.8|964.4|959.4|25
1724650800000|2024-08-26 05:40:00|964.7|959.7|965.3|960.3|965.4|960.4|964.7|959.7|25
1724651100000|2024-08-26 05:45:00|965.2|960.2|965.2|960.2|965.5|960.5|965|960|20
1724651400000|2024-08-26 05:50:00|965.1|960.1|965.5|960.5|965.7|960.7|965.1|960.1|9
1724651700000|2024-08-26 05:55:00|965.4|960.4|965.2|960.2|965.5|960.5|965|960|25
1724652000000|2024-08-26 06:00:00|965.1|960.1|966|961|966.5|961.5|965.1|960.1|25
1724652300000|2024-08-26 06:05:00|966.2|961.2|966.8|961.8|966.8|961.8|966|961|32
1724652600000|2024-08-26 06:10:00|966.9|961.9|966.7|961.7|966.9|961.9|966.3|961.3|37
1724652900000|2024-08-26 06:15:00|966.6|961.6|967.2|962.2|967.6|962.6|966.4|961.4|41
1724653200000|2024-08-26 06:20:00|967.3|962.3|967.4|962.4|967.6|962.6|966.8|961.8|22
1724653500000|2024-08-26 06:25:00|967.3|962.3|968.9|963.9|968.9|963.9|967.3|962.3|28
1724653800000|2024-08-26 06:30:00|968.7|963.7|970.9|965.9|970.9|965.9|968.6|963.6|56
1724654100000|2024-08-26 06:35:00|971.1|966.1|970.8|965.8|971.4|966.4|970.7|965.7|44
1724654400000|2024-08-26 06:40:00|970.7|965.7|971|966|971.5|966.5|970.7|965.7|22
1724654700000|2024-08-26 06:45:00|971.1|966.1|971|966|971.5|966.5|970.5|965.5|42
1724655000000|2024-08-26 06:50:00|971.1|966.1|970.7|965.7|971.1|966.1|970.5|965.5|42
1724655300000|2024-08-26 06:55:00|970.8|965.8|970.6|965.6|970.9|965.9|970.1|965.1|38
1724655600000|2024-08-26 07:00:00|970.5|965.5|968.6|963.6|970.5|965.5|968.3|963.3|48
1724655900000|2024-08-26 07:05:00|968.8|963.8|967.9|962.9|969.3|964.3|967.6|962.6|43
1724656200000|2024-08-26 07:10:00|968|963|969.3|964.3|969.3|964.3|967.7|962.7|44
1724656500000|2024-08-26 07:15:00|969.1|964.1|968.8|963.8|969.4|964.4|968.8|963.8|30
1724656800000|2024-08-26 07:20:00|968.7|963.7|968.5|963.5|969.1|964.1|968.3|963.3|42
1724657100000|2024-08-26 07:25:00|968.4|963.4|968.6|963.6|968.7|963.7|968.1|963.1|24
1724657400000|2024-08-26 07:30:00|968.7|963.7|970.7|965.7|970.8|965.8|968.7|963.7|32
1724657700000|2024-08-26 07:35:00|970.5|965.5|970.8|965.8|971.1|966.1|970.5|965.5|26
1724658000000|2024-08-26 07:40:00|971|966|970.6|965.6|971.4|966.4|970.3|965.3|39
1724658300000|2024-08-26 07:45:00|970.5|965.5|970.8|965.8|971.2|966.2|970.5|965.5|34
1724658600000|2024-08-26 07:50:00|970.9|965.9|970|965|971.1|966.1|970|965|18
1724658900000|2024-08-26 07:55:00|970.2|965.2|971.4|966.4|971.4|966.4|970.2|965.2|30
1724659200000|2024-08-26 08:00:00|971.1|966.1|970.4|965.4|971.4|966.4|970.4|965.4|36
1724659500000|2024-08-26 08:05:00|970.6|965.6|972.4|967.4|972.4|967.4|970.6|965.6|26
1724659800000|2024-08-26 08:10:00|972.3|967.3|971.4|966.4|972.8|967.8|970.9|965.9|47
1724660100000|2024-08-26 08:15:00|971.5|966.5|970.4|965.4|972.2|967.2|970.4|965.4|40
1724660400000|2024-08-26 08:20:00|970.5|965.5|970.9|965.9|971.4|966.4|970.4|965.4|24
1724660700000|2024-08-26 08:25:00|970.8|965.8|971.5|966.5|971.8|966.8|970.7|965.7|27
1724661000000|2024-08-26 08:30:00|971.6|966.6|971.8|966.8|972|967|971.4|966.4|22
1724661300000|2024-08-26 08:35:00|971.7|966.7|971.8|966.8|972|967|971.3|966.3|23
1724661600000|2024-08-26 08:40:00|972|967|972.4|967.4|972.4|967.4|970.9|965.9|29
1724661900000|2024-08-26 08:45:00|972.3|967.3|972.2|967.2|972.8|967.8|971.7|966.7|23
1724662200000|2024-08-26 08:50:00|972.3|967.3|972.4|967.4|972.8|967.8|972.2|967.2|21
1724662500000|2024-08-26 08:55:00|972.5|967.5|972.7|967.7|973|968|972.4|967.4|20
1724662800000|2024-08-26 09:00:00|972.8|967.8|972.1|967.1|973.1|968.1|971.9|966.9|32
1724663100000|2024-08-26 09:05:00|971.8|966.8|970.5|965.5|972|967|970.3|965.3|42
1724663400000|2024-08-26 09:10:00|970.4|965.4|970.6|965.6|971.1|966.1|970.3|965.3|21
1724663700000|2024-08-26 09:15:00|970.7|965.7|971.2|966.2|971.5|966.5|970.5|965.5|20
1724664000000|2024-08-26 09:20:00|971.1|966.1|971.7|966.7|971.9|966.9|970.8|965.8|18
1724664300000|2024-08-26 09:25:00|971.6|966.6|971.4|966.4|971.8|966.8|971.2|966.2|21
1724664600000|2024-08-26 09:30:00|971.7|966.7|972.4|967.4|972.7|967.7|971.6|966.6|26
1724664900000|2024-08-26 09:35:00|972.5|967.5|974.2|969.2|974.9|969.9|972.5|967.5|31
1724665200000|2024-08-26 09:40:00|974.3|969.3|974.3|969.3|974.9|969.9|973.9|968.9|35
1724665500000|2024-08-26 09:45:00|974.4|969.4|974.4|969.4|974.9|969.9|974.1|969.1|31
1724665800000|2024-08-26 09:50:00|974.6|969.6|973.7|968.7|974.6|969.6|973.1|968.1|36
1724666100000|2024-08-26 09:55:00|973.8|968.8|973.4|968.4|974.2|969.2|973.1|968.1|24
1724666400000|2024-08-26 10:00:00|973.6|968.6|973.2|968.2|973.9|968.9|973|968|31
1724666700000|2024-08-26 10:05:00|973.4|968.4|970.5|965.5|973.4|968.4|970.4|965.4|53
1724667000000|2024-08-26 10:10:00|970.7|965.7|972.1|967.1|972.4|967.4|970.3|965.3|39
1724667300000|2024-08-26 10:15:00|972.3|967.3|972.9|967.9|972.9|967.9|972.1|967.1|29
1724667600000|2024-08-26 10:20:00|972.7|967.7|973|968|973.2|968.2|972.7|967.7|30
1724667900000|2024-08-26 10:25:00|972.9|967.9|973.5|968.5|973.8|968.8|972.8|967.8|25
1724668200000|2024-08-26 10:30:00|973.6|968.6|971.9|966.9|973.7|968.7|971.5|966.5|32
1724668500000|2024-08-26 10:35:00|972|967|972.9|967.9|972.9|967.9|972|967|20
1724668800000|2024-08-26 10:40:00|973|968|972.9|967.9|973.2|968.2|972.8|967.8|21
1724669100000|2024-08-26 10:45:00|973.1|968.1|973.1|968.1|973.2|968.2|972.9|967.9|16
1724669400000|2024-08-26 10:50:00|973|968|974|969|974.1|969.1|972.5|967.5|34
1724669700000|2024-08-26 10:55:00|974.1|969.1|974.1|969.1|974.7|969.7|974.1|969.1|22
1724670000000|2024-08-26 11:00:00|974.4|969.4|974.6|969.6|974.7|969.7|974.2|969.2|16
1724670300000|2024-08-26 11:05:00|974.7|969.7|975.1|970.1|975.3|970.3|974.3|969.3|22
1724670600000|2024-08-26 11:10:00|975.2|970.2|975.1|970.1|975.7|970.7|974.9|969.9|28
1724670900000|2024-08-26 11:15:00|975|970|975.4|970.4|975.7|970.7|974.6|969.6|33
1724671200000|2024-08-26 11:20:00|975.3|970.3|974.5|969.5|975.4|970.4|974.5|969.5|25
1724671500000|2024-08-26 11:25:00|974.3|969.3|973.4|968.4|974.6|969.6|972.6|967.6|50
1724671800000|2024-08-26 11:30:00|973.5|968.5|974.4|969.4|974.4|969.4|972.6|967.6|65
1724672100000|2024-08-26 11:35:00|974.5|969.5|974.3|969.3|975.2|970.2|974.1|969.1|32
1724672400000|2024-08-26 11:40:00|974.2|969.2|973.7|968.7|974.3|969.3|973.3|968.3|36
1724672700000|2024-08-26 11:45:00|973.9|968.9|975|970|975.2|970.2|973.8|968.8|28
1724673000000|2024-08-26 11:50:00|975.3|970.3|975.4|970.4|975.6|970.6|975.3|970.3|28
1724673300000|2024-08-26 11:55:00|975.6|970.6|978|973|978|973|975.4|970.4|30
1724673600000|2024-08-26 12:00:00|978.2|973.2|979.4|974.4|981.5|976.5|977.7|972.7|86
1724673900000|2024-08-26 12:05:00|979.3|974.3|977.5|972.5|979.9|974.9|977.5|972.5|40
1724674200000|2024-08-26 12:10:00|977.4|972.4|977.3|972.3|978.4|973.4|977.2|972.2|46
1724674500000|2024-08-26 12:15:00|977.4|972.4|974.6|969.6|977.8|972.8|974.6|969.6|58
1724674800000|2024-08-26 12:20:00|974.4|969.4|974.1|969.1|976.7|971.7|974|969|76
1724675100000|2024-08-26 12:25:00|973.9|968.9|973|968|975.1|970.1|972.9|967.9|61
1724675400000|2024-08-26 12:30:00|973.4|968.4|975|970|975.6|970.6|972.7|967.7|139
1724675700000|2024-08-26 12:35:00|975.1|970.1|976.3|971.3|976.4|971.4|973.6|968.6|106
1724676000000|2024-08-26 12:40:00|976.4|971.4|978.3|973.3|978.9|973.9|976.4|971.4|71
1724676300000|2024-08-26 12:45:00|978.5|973.5|978.8|973.8|979|974|978.3|973.3|65
1724676600000|2024-08-26 12:50:00|978.7|973.7|978.7|973.7|978.9|973.9|977.9|972.9|75
1724676900000|2024-08-26 12:55:00|978.6|973.6|981.4|976.4|981.6|976.6|978.3|973.3|104
1724677200000|2024-08-26 13:00:00|981.2|976.2|983|978|983.3|978.3|980.1|975.1|123
1724677500000|2024-08-26 13:05:00|982.8|977.8|983.9|978.9|984.7|979.7|982.8|977.8|93
1724677800000|2024-08-26 13:10:00|984|979|984.5|979.5|984.8|979.8|983.7|978.7|89
1724678100000|2024-08-26 13:15:00|984.6|979.6|980.9|975.9|984.6|979.6|980.5|975.5|96
1724678400000|2024-08-26 13:20:00|980.8|975.8|982|977|983.1|978.1|980.8|975.8|84
1724678700000|2024-08-26 13:25:00|982.1|977.1|982.4|977.4|982.9|977.9|982.1|977.1|84
1724679000000|2024-08-26 13:30:00|982.5|977.5|978.5|973.5|983.1|978.1|978.2|973.2|138
1724679300000|2024-08-26 13:35:00|978.2|973.2|977.4|972.4|979.1|974.1|976.9|971.9|150
1724679600000|2024-08-26 13:40:00|977.2|972.2|978|973|978|973|976.1|971.1|144
1724679900000|2024-08-26 13:45:00|977.9|972.9|977.2|972.2|979.3|974.3|976.7|971.7|128
1724680200000|2024-08-26 13:50:00|977.1|972.1|974.8|969.8|977.1|972.1|974.5|969.5|125
1724680500000|2024-08-26 13:55:00|974.9|969.9|974.1|969.1|975.2|970.2|973|968|103
1724680800000|2024-08-26 14:00:00|973.8|968.8|974.1|969.1|974.3|969.3|972.4|967.4|150
1724681100000|2024-08-26 14:05:00|974.3|969.3|975.4|970.4|975.9|970.9|974.3|969.3|146
1724681400000|2024-08-26 14:10:00|975.5|970.5|975|970|976|971|975|970|116
1724681700000|2024-08-26 14:15:00|974.9|969.9|973.4|968.4|975.5|970.5|973|968|145
1724682000000|2024-08-26 14:20:00|973.5|968.5|970.6|965.6|973.5|968.5|970.1|965.1|156
1724682300000|2024-08-26 14:25:00|970.7|965.7|971.3|966.3|971.8|966.8|970.6|965.6|90
1724682600000|2024-08-26 14:30:00|971.4|966.4|971.1|966.1|971.8|966.8|970.8|965.8|101
1724682900000|2024-08-26 14:35:00|971|966|971.3|966.3|971.7|966.7|970.6|965.6|82
1724683200000|2024-08-26 14:40:00|971.4|966.4|971.3|966.3|971.7|966.7|970.7|965.7|68
1724683500000|2024-08-26 14:45:00|971.4|966.4|972.2|967.2|972.8|967.8|971.2|966.2|79
1724683800000|2024-08-26 14:50:00|972.4|967.4|970.3|965.3|972.4|967.4|970.2|965.2|73
1724684100000|2024-08-26 14:55:00|970.4|965.4|971|966|971.4|966.4|970.3|965.3|65
1724684400000|2024-08-26 15:00:00|971.1|966.1|970.2|965.2|971.1|966.1|969.1|964.1|68
1724684700000|2024-08-26 15:05:00|970.1|965.1|969.8|964.8|970.4|965.4|968.8|963.8|96
1724685000000|2024-08-26 15:10:00|969.7|964.7|969.4|964.4|969.8|964.8|968|963|68
1724685300000|2024-08-26 15:15:00|969.3|964.3|969.3|964.3|969.9|964.9|968.4|963.4|87
1724685600000|2024-08-26 15:20:00|969.1|964.1|967.7|962.7|969.1|964.1|967.7|962.7|61
1724685900000|2024-08-26 15:25:00|967.9|962.9|968.2|963.2|968.7|963.7|967.9|962.9|63
1724686200000|2024-08-26 15:30:00|968|963|967.2|962.2|968.4|963.4|967.2|962.2|47
1724686500000|2024-08-26 15:35:00|967.3|962.3|967.3|962.3|967.8|962.8|966.7|961.7|45
1724686800000|2024-08-26 15:40:00|967.2|962.2|966.4|961.4|967.8|962.8|966.4|961.4|53
1724687100000|2024-08-26 15:45:00|966.3|961.3|966.6|961.6|966.8|961.8|965.8|960.8|47
1724687400000|2024-08-26 15:50:00|966.7|961.7|966.7|961.7|967|962|966.1|961.1|31
1724687700000|2024-08-26 15:55:00|966.6|961.6|966.9|961.9|967.1|962.1|966|961|46
1724688000000|2024-08-26 16:00:00|966.8|961.8|966.9|961.9|967.4|962.4|966.6|961.6|40
1724688300000|2024-08-26 16:05:00|966.8|961.8|966.9|961.9|967|962|966.5|961.5|27
1724688600000|2024-08-26 16:10:00|967|962|966.5|961.5|967.3|962.3|966.2|961.2|29
1724688900000|2024-08-26 16:15:00|966.6|961.6|966.5|961.5|966.9|961.9|966.1|961.1|40
1724689200000|2024-08-26 16:20:00|966.4|961.4|966.7|961.7|967.2|962.2|966.3|961.3|34
1724689500000|2024-08-26 16:25:00|966.9|961.9|967|962|967.3|962.3|966.6|961.6|32
1724689800000|2024-08-26 16:30:00|967.1|962.1|966.8|961.8|967.4|962.4|966.7|961.7|25
1724690100000|2024-08-26 16:35:00|966.6|961.6|967.7|962.7|968.2|963.2|966.6|961.6|35
1724690400000|2024-08-26 16:40:00|967.9|962.9|968.1|963.1|968.6|963.6|967.5|962.5|40
1724690700000|2024-08-26 16:45:00|968.2|963.2|968.2|963.2|968.6|963.6|967.5|962.5|43
1724691000000|2024-08-26 16:50:00|968.1|963.1|968.5|963.5|968.6|963.6|967.7|962.7|46
1724691300000|2024-08-26 16:55:00|968.4|963.4|969.5|964.5|969.9|964.9|968.2|963.2|44
1724691600000|2024-08-26 17:00:00|969.7|964.7|970.3|965.3|970.4|965.4|969.1|964.1|79
1724691900000|2024-08-26 17:05:00|970.5|965.5|971|966|971|966|970.1|965.1|55
1724692200000|2024-08-26 17:10:00|971.1|966.1|970.5|965.5|971.1|966.1|970.5|965.5|41
1724692500000|2024-08-26 17:15:00|970.4|965.4|970.3|965.3|970.7|965.7|969.9|964.9|32
1724692800000|2024-08-26 17:20:00|970.2|965.2|969.9|964.9|970.3|965.3|969.6|964.6|39
1724693100000|2024-08-26 17:25:00|969.8|964.8|969.5|964.5|970|965|969.4|964.4|32
1724693400000|2024-08-26 17:30:00|969.4|964.4|968.1|963.1|969.5|964.5|968|963|41
1724693700000|2024-08-26 17:35:00|968|963|966.9|961.9|968.1|963.1|966.8|961.8|33
1724694000000|2024-08-26 17:40:00|967.1|962.1|967.1|962.1|967.5|962.5|966.8|961.8|43
1724694300000|2024-08-26 17:45:00|967.3|962.3|966.2|961.2|967.3|962.3|966.1|961.1|44
1724694600000|2024-08-26 17:50:00|966.4|961.4|966.1|961.1|966.8|961.8|966|961|21
1724694900000|2024-08-26 17:55:00|966.3|961.3|966.5|961.5|966.6|961.6|966.3|961.3|24
1724695200000|2024-08-26 18:00:00|966.4|961.4|966.5|961.5|967|962|966.3|961.3|22
1724695500000|2024-08-26 18:05:00|966.4|961.4|965.6|960.6|966.6|961.6|965.4|960.4|30
1724695800000|2024-08-26 18:10:00|965.5|960.5|965.8|960.8|966|961|965.2|960.2|25
1724696100000|2024-08-26 18:15:00|965.7|960.7|965.6|960.6|965.8|960.8|965.4|960.4|25
1724696400000|2024-08-26 18:20:00|965.7|960.7|966.3|961.3|966.3|961.3|965.7|960.7|24
1724696700000|2024-08-26 18:25:00|966.1|961.1|966.6|961.6|966.7|961.7|966|961|19
1724697000000|2024-08-26 18:30:00|966.7|961.7|966.7|961.7|966.8|961.8|966.4|961.4|18
1724697300000|2024-08-26 18:35:00|966.5|961.5|966.9|961.9|967.3|962.3|966.5|961.5|27
1724697600000|2024-08-26 18:40:00|967|962|967.6|962.6|967.7|962.7|967|962|23
1724697900000|2024-08-26 18:45:00|967.8|962.8|967.5|962.5|968|963|967.5|962.5|13
1724698200000|2024-08-26 18:50:00|967.6|962.6|967.1|962.1|967.7|962.7|967.1|962.1|23
1724698500000|2024-08-26 18:55:00|967.2|962.2|967.9|962.9|968|963|967|962|36
1724698800000|2024-08-26 19:00:00|968|963|967.4|962.4|968|963|967.3|962.3|24
1724699100000|2024-08-26 19:05:00|967.2|962.2|967|962|967.3|962.3|966.8|961.8|17
1724699400000|2024-08-26 19:10:00|967.1|962.1|966.7|961.7|967.1|962.1|966.7|961.7|17
1724699700000|2024-08-26 19:15:00|966.8|961.8|966.6|961.6|966.8|961.8|966.5|961.5|9
1724700000000|2024-08-26 19:20:00|966.7|961.7|966.7|961.7|967|962|966.6|961.6|10
1724700300000|2024-08-26 19:25:00|966.8|961.8|966.8|961.8|967|962|966.8|961.8|10
1724700600000|2024-08-26 19:30:00|966.7|961.7|967|962|967.1|962.1|966.6|961.6|19
1724700900000|2024-08-26 19:35:00|966.9|961.9|966.7|961.7|966.9|961.9|966.7|961.7|5
1724701200000|2024-08-26 19:40:00|966.8|961.8|966.1|961.1|966.9|961.9|966|961|16
1724701500000|2024-08-26 19:45:00|966|961|965.6|960.6|966|961|965.5|960.5|17
1724701800000|2024-08-26 19:50:00|965.7|960.7|966.1|961.1|966.3|961.3|965.7|960.7|31
1724702100000|2024-08-26 19:55:00|966|961|965.7|960.7|966|961|965.5|960.5|16
1724702400000|2024-08-26 20:00:00|965.8|960.8|965.7|960.7|965.8|960.8|965.5|960.5|16
1724702700000|2024-08-26 20:05:00|965.6|960.6|965.5|960.5|965.6|960.6|965.2|960.2|11
1724703000000|2024-08-26 20:10:00|965.6|960.6|966.1|961.1|966.1|961.1|965.6|960.6|16
1724703300000|2024-08-26 20:15:00|966|961|966|961|966|961|965.9|960.9|5
1724703600000|2024-08-26 20:20:00|966.1|961.1|966|961|966.1|961.1|965.9|960.9|4
1724703900000|2024-08-26 20:25:00|965.9|960.9|965.9|960.9|966|961|965.8|960.8|8
1724704200000|2024-08-26 20:30:00|965.8|960.8|965.6|960.6|966|961|965.6|960.6|7
1724704500000|2024-08-26 20:35:00|966|961|965.9|960.9|966.1|961.1|965.8|960.8|12
1724704800000|2024-08-26 20:40:00|965.8|960.8|965.5|960.5|965.8|960.8|965.4|960.4|8
1724705100000|2024-08-26 20:45:00|965.4|960.4|965.6|960.6|965.8|960.8|965.4|960.4|10
1724705400000|2024-08-26 20:50:00|965.7|960.7|965.3|960.3|965.7|960.7|965.2|960.2|10
1724705700000|2024-08-26 20:55:00|965.4|960.4|965.3|960.3|965.4|960.4|965.1|960.1|7
1724709600000|2024-08-26 22:00:00|966.4|961.4|964.9|959.9|966.4|961.4|964.9|959.9|17
1724709900000|2024-08-26 22:05:00|965.1|960.1|964.6|959.6|965.2|960.2|964.5|959.5|10
1724710200000|2024-08-26 22:10:00|964.7|959.7|964.9|959.9|965.1|960.1|964.7|959.7|12
1724710500000|2024-08-26 22:15:00|964.8|959.8|965.4|960.4|965.4|960.4|964.8|959.8|8
1724710800000|2024-08-26 22:20:00|965.3|960.3|965.1|960.1|965.5|960.5|965.1|960.1|3
1724711100000|2024-08-26 22:25:00|965.3|960.3|965.3|960.3|965.3|960.3|965.2|960.2|3
1724711400000|2024-08-26 22:30:00|965.2|960.2|965.2|960.2|965.3|960.3|965|960|12
1724711700000|2024-08-26 22:35:00|965.3|960.3|965.4|960.4|965.5|960.5|965.3|960.3|6
1724712000000|2024-08-26 22:40:00|965.3|960.3|965|960|965.4|960.4|965|960|8
1724712300000|2024-08-26 22:45:00|964.9|959.9|965|960|965.1|960.1|964.9|959.9|7
1724712600000|2024-08-26 22:50:00|964.7|959.7|965.1|960.1|965.1|960.1|964.7|959.7|6
1724712900000|2024-08-26 22:55:00|965.2|960.2|965.2|960.2|965.4|960.4|965.2|960.2|6
1724713200000|2024-08-26 23:00:00|965.3|960.3|965.4|960.4|965.4|960.4|965.2|960.2|4
1724713500000|2024-08-26 23:05:00|965.5|960.5|965.5|960.5|965.6|960.6|965.5|960.5|3
1724713800000|2024-08-26 23:10:00|965.4|960.4|965.6|960.6|965.7|960.7|965.4|960.4|7
1724714100000|2024-08-26 23:15:00|965.7|960.7|965.7|960.7|965.7|960.7|965.6|960.6|5
1724714400000|2024-08-26 23:20:00|965.8|960.8|966.1|961.1|966.1|961.1|965.7|960.7|10
1724714700000|2024-08-26 23:25:00|966|961|966.1|961.1|966.1|961.1|965.9|960.9|9
1724715000000|2024-08-26 23:30:00|966|961|965.9|960.9|966.1|961.1|965.8|960.8|7
1724715300000|2024-08-26 23:35:00|965.7|960.7|965.5|960.5|965.7|960.7|965.4|960.4|7
1724715600000|2024-08-26 23:40:00|965.4|960.4|965.4|960.4|965.5|960.5|965.3|960.3|7
1724715900000|2024-08-26 23:45:00|965.3|960.3|964.7|959.7|965.3|960.3|964.5|959.5|11
1724716200000|2024-08-26 23:50:00|964.8|959.8|965.1|960.1|965.3|960.3|964.8|959.8|12
1724716500000|2024-08-26 23:55:00|965|960|964.9|959.9|965.1|960.1|964.9|959.9|6
1724716800000|2024-08-27 00:00:00|964.8|959.8|963.6|958.6|964.8|959.8|963.5|958.5|35
1724717100000|2024-08-27 00:05:00|963.7|958.7|964|959|964.2|959.2|963.5|958.5|15
1724717400000|2024-08-27 00:10:00|963.9|958.9|963.9|958.9|964.2|959.2|963.6|958.6|15
1724717700000|2024-08-27 00:15:00|963.8|958.8|964.1|959.1|964.3|959.3|963.8|958.8|12
1724718000000|2024-08-27 00:20:00|964|959|964.5|959.5|964.7|959.7|964|959|6
1724718300000|2024-08-27 00:25:00|964.4|959.4|964.4|959.4|964.7|959.7|964.4|959.4|12
1724718600000|2024-08-27 00:30:00|964.2|959.2|963.9|958.9|964.7|959.7|963.9|958.9|27
1724718900000|2024-08-27 00:35:00|964|959|964|959|964.4|959.4|964|959|10
1724719200000|2024-08-27 00:40:00|963.9|958.9|962.6|957.6|964|959|962.3|957.3|28
1724719500000|2024-08-27 00:45:00|962.5|957.5|962.2|957.2|962.9|957.9|962.2|957.2|23
1724719800000|2024-08-27 00:50:00|962.1|957.1|961.6|956.6|962.3|957.3|961|956|28
1724720100000|2024-08-27 00:55:00|961.7|956.7|961|956|961.7|956.7|960.7|955.7|22
1724720400000|2024-08-27 01:00:00|960.8|955.8|961.1|956.1|961.4|956.4|960.6|955.6|50
1724720700000|2024-08-27 01:05:00|961.2|956.2|960.8|955.8|961.4|956.4|960.8|955.8|22
1724721000000|2024-08-27 01:10:00|960.9|955.9|959.7|954.7|960.9|955.9|959.4|954.4|60
1724721300000|2024-08-27 01:15:00|959.6|954.6|960.5|955.5|960.7|955.7|959.5|954.5|56
1724721600000|2024-08-27 01:20:00|960.4|955.4|960.6|955.6|961.1|956.1|960.4|955.4|34
1724721900000|2024-08-27 01:25:00|960.7|955.7|961|956|961.3|956.3|960.5|955.5|43
1724722200000|2024-08-27 01:30:00|960.9|955.9|960.4|955.4|961|956|959.9|954.9|44
1724722500000|2024-08-27 01:35:00|960.3|955.3|960.3|955.3|960.8|955.8|959.9|954.9|35
1724722800000|2024-08-27 01:40:00|960.5|955.5|960.2|955.2|960.5|955.5|960|955|31
1724723100000|2024-08-27 01:45:00|960.3|955.3|960.6|955.6|960.6|955.6|960|955|22
1724723400000|2024-08-27 01:50:00|960.5|955.5|961.3|956.3|961.4|956.4|960.4|955.4|30
1724723700000|2024-08-27 01:55:00|961.4|956.4|961.1|956.1|961.7|956.7|961.1|956.1|22
1724724000000|2024-08-27 02:00:00|961|956|960.4|955.4|961.4|956.4|960.3|955.3|42
1724724300000|2024-08-27 02:05:00|960.3|955.3|959.9|954.9|960.6|955.6|959.8|954.8|32
1724724600000|2024-08-27 02:10:00|959.8|954.8|960|955|960.2|955.2|959.5|954.5|32
1724724900000|2024-08-27 02:15:00|960.1|955.1|960.5|955.5|960.5|955.5|960|955|20
1724725200000|2024-08-27 02:20:00|960.3|955.3|960.8|955.8|960.8|955.8|960.3|955.3|22
1724725500000|2024-08-27 02:25:00|960.9|955.9|960.7|955.7|961|956|960.6|955.6|13
1724725800000|2024-08-27 02:30:00|960.8|955.8|960.5|955.5|960.9|955.9|960.1|955.1|40
1724726100000|2024-08-27 02:35:00|960.6|955.6|960.6|955.6|961.1|956.1|960.5|955.5|21
1724726400000|2024-08-27 02:40:00|960.7|955.7|959.8|954.8|960.7|955.7|959.6|954.6|24
1724726700000|2024-08-27 02:45:00|959.7|954.7|960.4|955.4|960.6|955.6|959.7|954.7|23
1724727000000|2024-08-27 02:50:00|960.5|955.5|961.2|956.2|961.2|956.2|960.5|955.5|20
1724727300000|2024-08-27 02:55:00|961.1|956.1|960.7|955.7|961.3|956.3|960.7|955.7|19
1724727600000|2024-08-27 03:00:00|960.6|955.6|960.2|955.2|960.8|955.8|960.2|955.2|22
1724727900000|2024-08-27 03:05:00|960.3|955.3|959.9|954.9|960.3|955.3|959.8|954.8|12
1724728200000|2024-08-27 03:10:00|960|955|960.5|955.5|960.6|955.6|959.9|954.9|22
1724728500000|2024-08-27 03:15:00|960.4|955.4|960.2|955.2|960.5|955.5|960.1|955.1|14
1724728800000|2024-08-27 03:20:00|960.3|955.3|959.9|954.9|960.3|955.3|959.8|954.8|21
1724729100000|2024-08-27 03:25:00|960|955|959.9|954.9|960.2|955.2|959.9|954.9|10
1724729400000|2024-08-27 03:30:00|959.8|954.8|959.3|954.3|959.9|954.9|959.1|954.1|21
1724729700000|2024-08-27 03:35:00|959.4|954.4|959.2|954.2|959.5|954.5|959.1|954.1|10
1724730000000|2024-08-27 03:40:00|959.1|954.1|959.2|954.2|959.5|954.5|959.1|954.1|11
1724730300000|2024-08-27 03:45:00|959.4|954.4|959.2|954.2|959.4|954.4|959.1|954.1|9
1724730600000|2024-08-27 03:50:00|959.3|954.3|959.4|954.4|959.5|954.5|959.2|954.2|10
1724730900000|2024-08-27 03:55:00|959.3|954.3|959.5|954.5|959.6|954.6|959.3|954.3|9
1724731200000|2024-08-27 04:00:00|959.4|954.4|959.5|954.5|959.5|954.5|959.4|954.4|2
1724731500000|2024-08-27 04:05:00|959.4|954.4|959.2|954.2|959.4|954.4|958.9|953.9|18
1724731800000|2024-08-27 04:10:00|959.4|954.4|959.2|954.2|959.4|954.4|958.9|953.9|19
1724732100000|2024-08-27 04:15:00|959.3|954.3|959.5|954.5|959.5|954.5|959.3|954.3|9
1724732400000|2024-08-27 04:20:00|959.6|954.6|959.5|954.5|959.6|954.6|959.3|954.3|9
1724732700000|2024-08-27 04:25:00|959.4|954.4|958.8|953.8|959.4|954.4|958.7|953.7|14
1724733000000|2024-08-27 04:30:00|958.9|953.9|959.4|954.4|959.4|954.4|958.9|953.9|21
1724733300000|2024-08-27 04:35:00|959.3|954.3|958.6|953.6|959.3|954.3|958.4|953.4|12
1724733600000|2024-08-27 04:40:00|958.7|953.7|957.9|952.9|958.7|953.7|957.8|952.8|12
1724733900000|2024-08-27 04:45:00|957.8|952.8|958|953|958|953|957.7|952.7|4
1724734200000|2024-08-27 04:50:00|957.9|952.9|958.6|953.6|958.6|953.6|957.8|952.8|16
1724734500000|2024-08-27 04:55:00|958.5|953.5|958.7|953.7|958.8|953.8|958.3|953.3|17
1724734800000|2024-08-27 05:00:00|958.6|953.6|959.4|954.4|959.4|954.4|958.3|953.3|52
1724735100000|2024-08-27 05:05:00|959.5|954.5|959.3|954.3|959.5|954.5|959.1|954.1|23
1724735400000|2024-08-27 05:10:00|959.4|954.4|959.5|954.5|959.5|954.5|959.2|954.2|12
1724735700000|2024-08-27 05:15:00|959.4|954.4|959.5|954.5|959.5|954.5|958.8|953.8|25
1724736000000|2024-08-27 05:20:00|959.4|954.4|959.5|954.5|959.5|954.5|959.2|954.2|24
1724736300000|2024-08-27 05:25:00|959.4|954.4|959.1|954.1|959.6|954.6|959|954|16
1724736600000|2024-08-27 05:30:00|959.3|954.3|961.3|956.3|961.3|956.3|959.1|954.1|45
1724736900000|2024-08-27 05:35:00|961.2|956.2|962|957|962.1|957.1|961.2|956.2|34
1724737200000|2024-08-27 05:40:00|962.1|957.1|962.2|957.2|962.3|957.3|961.6|956.6|29
1724737500000|2024-08-27 05:45:00|962.3|957.3|962.3|957.3|962.5|957.5|961.9|956.9|30
1724737800000|2024-08-27 05:50:00|962.4|957.4|962.4|957.4|963|958|962|957|26
1724738100000|2024-08-27 05:55:00|962.5|957.5|963.2|958.2|963.2|958.2|962.5|957.5|24
1724738400000|2024-08-27 06:00:00|963.3|958.3|964.1|959.1|964.3|959.3|963.3|958.3|46
1724738700000|2024-08-27 06:05:00|963.8|958.8|964.3|959.3|964.3|959.3|963.7|958.7|31
1724739000000|2024-08-27 06:10:00|964.4|959.4|964.8|959.8|964.8|959.8|963.9|958.9|35
1724739300000|2024-08-27 06:15:00|964.9|959.9|964.6|959.6|965.4|960.4|964.3|959.3|46
1724739600000|2024-08-27 06:20:00|964.9|959.9|963.9|958.9|965.1|960.1|963.5|958.5|38
1724739900000|2024-08-27 06:25:00|964|959|963.5|958.5|964.3|959.3|963.2|958.2|45
1724740200000|2024-08-27 06:30:00|963.6|958.6|962.5|957.5|963.7|958.7|961.8|956.8|51
1724740500000|2024-08-27 06:35:00|962.4|957.4|960.5|955.5|962.4|957.4|960.4|955.4|55
1724740800000|2024-08-27 06:40:00|960.3|955.3|959.8|954.8|960.5|955.5|959.6|954.6|33
1724741100000|2024-08-27 06:45:00|959.5|954.5|960.3|955.3|960.8|955.8|959.2|954.2|30
1724741400000|2024-08-27 06:50:00|960.7|955.7|961.3|956.3|961.3|956.3|960.2|955.2|41
1724741700000|2024-08-27 06:55:00|961.5|956.5|961|956|961.5|956.5|960.5|955.5|40
1724742000000|2024-08-27 07:00:00|961.1|956.1|961.4|956.4|963.1|958.1|961.1|956.1|81
1724742300000|2024-08-27 07:05:00|961.2|956.2|960.3|955.3|961.3|956.3|960.2|955.2|62
1724742600000|2024-08-27 07:10:00|960.4|955.4|960.2|955.2|961|956|959.7|954.7|29
1724742900000|2024-08-27 07:15:00|960.3|955.3|961.4|956.4|961.4|956.4|960.3|955.3|44
1724743200000|2024-08-27 07:20:00|961.3|956.3|961.2|956.2|961.3|956.3|960.2|955.2|56
1724743500000|2024-08-27 07:25:00|960.9|955.9|961|956|961|956|959.7|954.7|37
1724743800000|2024-08-27 07:30:00|960.9|955.9|960.5|955.5|961.4|956.4|960|955|55
1724744100000|2024-08-27 07:35:00|960.4|955.4|959.6|954.6|960.6|955.6|959.4|954.4|35
1724744400000|2024-08-27 07:40:00|959.7|954.7|960.2|955.2|960.4|955.4|959.3|954.3|45
1724744700000|2024-08-27 07:45:00|960.3|955.3|960.4|955.4|960.4|955.4|959.6|954.6|30
1724745000000|2024-08-27 07:50:00|960.3|955.3|960.8|955.8|960.9|955.9|959.9|954.9|45
1724745300000|2024-08-27 07:55:00|960.9|955.9|958.9|953.9|961.1|956.1|958.9|953.9|41
1724745600000|2024-08-27 08:00:00|959.1|954.1|961|956|961|956|958.8|953.8|54
1724745900000|2024-08-27 08:05:00|960.9|955.9|962.2|957.2|962.4|957.4|960.9|955.9|39
1724746200000|2024-08-27 08:10:00|962.3|957.3|962.6|957.6|962.6|957.6|961.7|956.7|29
1724746500000|2024-08-27 08:15:00|962.5|957.5|963.1|958.1|963.4|958.4|962.4|957.4|51
1724746800000|2024-08-27 08:20:00|963|958|965.6|960.6|965.6|960.6|962.9|957.9|45
1724747100000|2024-08-27 08:25:00|965.3|960.3|965.1|960.1|965.6|960.6|965|960|28
1724747400000|2024-08-27 08:30:00|965|960|965.8|960.8|965.9|960.9|964.9|959.9|42
1724747700000|2024-08-27 08:35:00|965.7|960.7|966.2|961.2|966.3|961.3|965.4|960.4|58
1724748000000|2024-08-27 08:40:00|966.3|961.3|966.3|961.3|966.7|961.7|965.7|960.7|38
1724748300000|2024-08-27 08:45:00|966.2|961.2|964.3|959.3|966.4|961.4|963.8|958.8|51
1724748600000|2024-08-27 08:50:00|964.5|959.5|964.1|959.1|964.5|959.5|963|958|35
1724748900000|2024-08-27 08:55:00|963.7|958.7|964.3|959.3|964.4|959.4|963.4|958.4|41
1724749200000|2024-08-27 09:00:00|964.2|959.2|964.9|959.9|965.3|960.3|963.6|958.6|45
1724749500000|2024-08-27 09:05:00|965.1|960.1|966|961|966.6|961.6|965.1|960.1|46
1724749800000|2024-08-27 09:10:00|965.9|960.9|965.7|960.7|966|961|965.4|960.4|32
1724750100000|2024-08-27 09:15:00|965.6|960.6|966|961|966.1|961.1|965.6|960.6|30
1724750400000|2024-08-27 09:20:00|965.9|960.9|965.5|960.5|965.9|960.9|964.5|959.5|29
1724750700000|2024-08-27 09:25:00|965.3|960.3|965.6|960.6|966.2|961.2|965.2|960.2|27
1724751000000|2024-08-27 09:30:00|965.5|960.5|965.8|960.8|966.1|961.1|965.1|960.1|26
1724751300000|2024-08-27 09:35:00|965.6|960.6|964.6|959.6|965.8|960.8|964.6|959.6|25
1724751600000|2024-08-27 09:40:00|964.5|959.5|963.6|958.6|965|960|963.3|958.3|32
1724751900000|2024-08-27 09:45:00|963.7|958.7|963.1|958.1|963.8|958.8|962.5|957.5|32
1724752200000|2024-08-27 09:50:00|963|958|962.7|957.7|963.7|958.7|962.7|957.7|29
1724752500000|2024-08-27 09:55:00|962.8|957.8|963|958|963.3|958.3|962.8|957.8|15
1724752800000|2024-08-27 10:00:00|962.9|957.9|963.3|958.3|963.5|958.5|962.5|957.5|39
1724753100000|2024-08-27 10:05:00|963.4|958.4|963.3|958.3|963.5|958.5|962.7|957.7|21
1724753400000|2024-08-27 10:10:00|963.2|958.2|963.3|958.3|963.5|958.5|962.2|957.2|32
1724753700000|2024-08-27 10:15:00|963.4|958.4|963.4|958.4|963.4|958.4|962.5|957.5|31
1724754000000|2024-08-27 10:20:00|963.5|958.5|963.1|958.1|963.7|958.7|963.1|958.1|21
1724754300000|2024-08-27 10:25:00|963|958|961.9|956.9|963.3|958.3|961.7|956.7|28
1724754600000|2024-08-27 10:30:00|961.8|956.8|963.1|958.1|963.7|958.7|961.8|956.8|29
1724754900000|2024-08-27 10:35:00|963.2|958.2|963.4|958.4|963.6|958.6|963|958|18
1724755200000|2024-08-27 10:40:00|963.5|958.5|964|959|964.1|959.1|963.5|958.5|19
1724755500000|2024-08-27 10:45:00|964.1|959.1|964.2|959.2|964.7|959.7|964|959|24
1724755800000|2024-08-27 10:50:00|964.1|959.1|963.4|958.4|964.2|959.2|962.7|957.7|27
1724756100000|2024-08-27 10:55:00|963.5|958.5|963.6|958.6|964|959|963.1|958.1|37
1724756400000|2024-08-27 11:00:00|963.5|958.5|963.8|958.8|963.8|958.8|962.5|957.5|40
1724756700000|2024-08-27 11:05:00|963.9|958.9|964.3|959.3|964.4|959.4|963.5|958.5|24
1724757000000|2024-08-27 11:10:00|964.4|959.4|965.1|960.1|965.4|960.4|964.4|959.4|21
1724757300000|2024-08-27 11:15:00|965.2|960.2|965.2|960.2|965.3|960.3|964.7|959.7|14
1724757600000|2024-08-27 11:20:00|965.3|960.3|964.9|959.9|965.3|960.3|964.9|959.9|15
1724757900000|2024-08-27 11:25:00|965.2|960.2|964.9|959.9|965.5|960.5|964.9|959.9|19
1724758200000|2024-08-27 11:30:00|964.7|959.7|963.6|958.6|964.8|959.8|963.5|958.5|26
1724758500000|2024-08-27 11:35:00|963.7|958.7|963.1|958.1|964.3|959.3|962.5|957.5|33
1724758800000|2024-08-27 11:40:00|963.3|958.3|963.9|958.9|964.1|959.1|963.3|958.3|27
1724759100000|2024-08-27 11:45:00|964|959|963.8|958.8|964.3|959.3|963.4|958.4|27
1724759400000|2024-08-27 11:50:00|963.9|958.9|965.1|960.1|965.1|960.1|963.9|958.9|33
1724759700000|2024-08-27 11:55:00|965.2|960.2|965|960|965.3|960.3|964.4|959.4|23
1724760000000|2024-08-27 12:00:00|965.1|960.1|965.3|960.3|965.3|960.3|964|959|64
1724760300000|2024-08-27 12:05:00|965.4|960.4|965.9|960.9|966.5|961.5|965.3|960.3|58
1724760600000|2024-08-27 12:10:00|965.7|960.7|966.1|961.1|966.4|961.4|964.8|959.8|62
1724760900000|2024-08-27 12:15:00|966|961|965|960|966|961|964.9|959.9|46
1724761200000|2024-08-27 12:20:00|965.2|960.2|963.8|958.8|965.3|960.3|963.4|958.4|92
1724761500000|2024-08-27 12:25:00|963.5|958.5|963.9|958.9|965.1|960.1|963.5|958.5|88
1724761800000|2024-08-27 12:30:00|964|959|963.1|958.1|964|959|962.7|957.7|96
1724762100000|2024-08-27 12:35:00|963.3|958.3|962.2|957.2|963.8|958.8|961.8|956.8|92
1724762400000|2024-08-27 12:40:00|962.3|957.3|961.1|956.1|962.4|957.4|960.5|955.5|87
1724762700000|2024-08-27 12:45:00|961|956|961.8|956.8|962.2|957.2|960.8|955.8|65
1724763000000|2024-08-27 12:50:00|961.7|956.7|961.6|956.6|962.1|957.1|961.2|956.2|60
1724763300000|2024-08-27 12:55:00|961.7|956.7|963.4|958.4|963.5|958.5|961.4|956.4|64
1724763600000|2024-08-27 13:00:00|963.6|958.6|960.6|955.6|963.8|958.8|960.4|955.4|117
1724763900000|2024-08-27 13:05:00|960.5|955.5|961.1|956.1|961.8|956.8|960.2|955.2|90
1724764200000|2024-08-27 13:10:00|961.3|956.3|962.1|957.1|962.7|957.7|960.8|955.8|75
1724764500000|2024-08-27 13:15:00|961.9|956.9|959.9|954.9|962.5|957.5|959.3|954.3|79
1724764800000|2024-08-27 13:20:00|959.8|954.8|958.9|953.9|960.1|955.1|958.2|953.2|68
1724765100000|2024-08-27 13:25:00|959|954|958.4|953.4|959.3|954.3|958|953|74
1724765400000|2024-08-27 13:30:00|958.6|953.6|957|952|958.6|953.6|955.9|950.9|116
1724765700000|2024-08-27 13:35:00|956.8|951.8|961|956|961.2|956.2|956.8|951.8|127
1724766000000|2024-08-27 13:40:00|960.9|955.9|958.9|953.9|960.9|955.9|958.8|953.8|61
1724766300000|2024-08-27 13:45:00|959.1|954.1|959.5|954.5|960|955|958.7|953.7|91
1724766600000|2024-08-27 13:50:00|959.4|954.4|960.3|955.3|960.5|955.5|959.1|954.1|99
1724766900000|2024-08-27 13:55:00|960.4|955.4|960.8|955.8|960.8|955.8|959|954|75
1724767200000|2024-08-27 14:00:00|960.7|955.7|959.6|954.6|960.7|955.7|956.6|951.6|207
1724767500000|2024-08-27 14:05:00|959.5|954.5|959.5|954.5|959.7|954.7|958.1|953.1|134
1724767800000|2024-08-27 14:10:00|959.6|954.6|961|956|962|957|959.3|954.3|144
1724768100000|2024-08-27 14:15:00|961.1|956.1|961.6|956.6|962.1|957.1|960.7|955.7|167
1724768400000|2024-08-27 14:20:00|961.5|956.5|961.7|956.7|962.6|957.6|960.6|955.6|96
1724768700000|2024-08-27 14:25:00|961.8|956.8|962.4|957.4|962.4|957.4|961|956|90
1724769000000|2024-08-27 14:30:00|962.3|957.3|962.9|957.9|963.7|958.7|961.8|956.8|78
1724769300000|2024-08-27 14:35:00|962.8|957.8|963.4|958.4|963.5|958.5|962.4|957.4|101
1724769600000|2024-08-27 14:40:00|963.5|958.5|964.7|959.7|964.9|959.9|962.7|957.7|70
1724769900000|2024-08-27 14:45:00|964.9|959.9|964.8|959.8|965.2|960.2|964.2|959.2|75
1724770200000|2024-08-27 14:50:00|964.9|959.9|965.5|960.5|965.8|960.8|964.2|959.2|82
1724770500000|2024-08-27 14:55:00|965.4|960.4|964.5|959.5|965.4|960.4|963.5|958.5|85
1724770800000|2024-08-27 15:00:00|964.6|959.6|963|958|964.6|959.6|962.4|957.4|72
1724771100000|2024-08-27 15:05:00|963.1|958.1|962.1|957.1|963.3|958.3|961.9|956.9|66
1724771400000|2024-08-27 15:10:00|962.3|957.3|964|959|964.2|959.2|961.9|956.9|83
1724771700000|2024-08-27 15:15:00|964.1|959.1|962.6|957.6|964.2|959.2|962.4|957.4|66
1724772000000|2024-08-27 15:20:00|962.7|957.7|962.8|957.8|963|958|962.2|957.2|39
1724772300000|2024-08-27 15:25:00|962.7|957.7|961.2|956.2|962.8|957.8|960.6|955.6|98
1724772600000|2024-08-27 15:30:00|961.1|956.1|959.4|954.4|961.1|956.1|959.2|954.2|79
1724772900000|2024-08-27 15:35:00|959.6|954.6|959.5|954.5|960.1|955.1|959|954|65
1724773200000|2024-08-27 15:40:00|959.4|954.4|959.4|954.4|959.5|954.5|958.9|953.9|69
1724773500000|2024-08-27 15:45:00|959.3|954.3|960.5|955.5|960.5|955.5|959.2|954.2|66
1724773800000|2024-08-27 15:50:00|960.7|955.7|960.6|955.6|960.8|955.8|959.4|954.4|68
1724774100000|2024-08-27 15:55:00|960.5|955.5|960.3|955.3|961.4|956.4|960.2|955.2|45
1724774400000|2024-08-27 16:00:00|960.2|955.2|959.7|954.7|960.4|955.4|959.7|954.7|42
1724774700000|2024-08-27 16:05:00|959.9|954.9|959.9|954.9|959.9|954.9|959.1|954.1|37
1724775000000|2024-08-27 16:10:00|959.8|954.8|960.5|955.5|960.6|955.6|959.5|954.5|43
1724775300000|2024-08-27 16:15:00|960.6|955.6|960.6|955.6|961|956|960.2|955.2|45
1724775600000|2024-08-27 16:20:00|960.7|955.7|961.3|956.3|961.3|956.3|960.6|955.6|33
1724775900000|2024-08-27 16:25:00|961.4|956.4|961|956|961.4|956.4|960.6|955.6|31
1724776200000|2024-08-27 16:30:00|960.9|955.9|961.3|956.3|961.6|956.6|960.8|955.8|38
1724776500000|2024-08-27 16:35:00|961.2|956.2|960.4|955.4|961.4|956.4|960.1|955.1|43
1724776800000|2024-08-27 16:40:00|960.5|955.5|960.1|955.1|960.8|955.8|960.1|955.1|34
1724777100000|2024-08-27 16:45:00|960|955|959.7|954.7|960.1|955.1|959.4|954.4|38
1724777400000|2024-08-27 16:50:00|959.9|954.9|960.3|955.3|960.8|955.8|959.8|954.8|40
1724777700000|2024-08-27 16:55:00|960.5|955.5|961.6|956.6|962|957|960.4|955.4|58
1724778000000|2024-08-27 17:00:00|961.7|956.7|961|956|962.1|957.1|960.5|955.5|83
1724778300000|2024-08-27 17:05:00|960.9|955.9|960.8|955.8|961.3|956.3|960.4|955.4|43
1724778600000|2024-08-27 17:10:00|960.9|955.9|961.7|956.7|961.7|956.7|960.8|955.8|25
1724778900000|2024-08-27 17:15:00|961.8|956.8|962.8|957.8|962.8|957.8|961.7|956.7|30
1724779200000|2024-08-27 17:20:00|962.7|957.7|963.2|958.2|963.3|958.3|962.5|957.5|35
1724779500000|2024-08-27 17:25:00|963.3|958.3|963.7|958.7|963.8|958.8|963.3|958.3|35
1724779800000|2024-08-27 17:30:00|963.8|958.8|963.9|958.9|964.2|959.2|963.7|958.7|41
1724780100000|2024-08-27 17:35:00|963.8|958.8|963.9|958.9|963.9|958.9|963.4|958.4|27
1724780400000|2024-08-27 17:40:00|964.1|959.1|964.1|959.1|964.4|959.4|963.7|958.7|29
1724780700000|2024-08-27 17:45:00|964.2|959.2|963.9|958.9|964.2|959.2|963.8|958.8|23
1724781000000|2024-08-27 17:50:00|964|959|964.2|959.2|964.4|959.4|963.7|958.7|28
1724781300000|2024-08-27 17:55:00|964.3|959.3|964.8|959.8|964.8|959.8|964.1|959.1|20
1724781600000|2024-08-27 18:00:00|964.7|959.7|965.6|960.6|965.6|960.6|964.7|959.7|16
1724781900000|2024-08-27 18:05:00|965.8|960.8|966|961|966.1|961.1|965.8|960.8|15
1724782200000|2024-08-27 18:10:00|965.9|960.9|965.5|960.5|965.9|960.9|965.1|960.1|33
1724782500000|2024-08-27 18:15:00|965.6|960.6|965.6|960.6|965.8|960.8|965.4|960.4|21
1724782800000|2024-08-27 18:20:00|965.7|960.7|966.2|961.2|966.3|961.3|965.5|960.5|19
1724783100000|2024-08-27 18:25:00|966|961|966|961|966.3|961.3|965.9|960.9|25
1724783400000|2024-08-27 18:30:00|966.1|961.1|966|961|966.2|961.2|965.9|960.9|17
1724783700000|2024-08-27 18:35:00|966.1|961.1|966.5|961.5|966.5|961.5|966|961|22
1724784000000|2024-08-27 18:40:00|966.4|961.4|967.2|962.2|967.2|962.2|966.4|961.4|13
1724784300000|2024-08-27 18:45:00|967.1|962.1|966.9|961.9|967.2|962.2|966.5|961.5|25
1724784600000|2024-08-27 18:50:00|967|962|967|962|967.1|962.1|966.7|961.7|16
1724784900000|2024-08-27 18:55:00|966.9|961.9|967.2|962.2|967.2|962.2|966.7|961.7|22
1724785200000|2024-08-27 19:00:00|967|962|966.2|961.2|967.2|962.2|965.9|960.9|27
1724785500000|2024-08-27 19:05:00|966.1|961.1|966|961|966.3|961.3|965.9|960.9|11
1724785800000|2024-08-27 19:10:00|965.9|960.9|966|961|966.1|961.1|965.6|960.6|17
1724786100000|2024-08-27 19:15:00|966.1|961.1|965.5|960.5|966.1|961.1|965.4|960.4|18
1724786400000|2024-08-27 19:20:00|965.4|960.4|965.3|960.3|965.6|960.6|965.1|960.1|29
1724786700000|2024-08-27 19:25:00|965.5|960.5|965.8|960.8|965.8|960.8|965.4|960.4|13
1724787000000|2024-08-27 19:30:00|965.9|960.9|965.8|960.8|965.9|960.9|965.5|960.5|18
1724787300000|2024-08-27 19:35:00|965.7|960.7|965.7|960.7|965.9|960.9|965.6|960.6|17
1724787600000|2024-08-27 19:40:00|965.8|960.8|966.1|961.1|966.5|961.5|965.7|960.7|14
1724787900000|2024-08-27 19:45:00|966.2|961.2|966.6|961.6|966.6|961.6|966|961|13
1724788200000|2024-08-27 19:50:00|966.5|961.5|965.6|960.6|966.7|961.7|965.6|960.6|17
1724788500000|2024-08-27 19:55:00|965.8|960.8|965.5|960.5|965.9|960.9|965.2|960.2|22
1724788800000|2024-08-27 20:00:00|965.6|960.6|965.3|960.3|965.6|960.6|965|960|11
1724789100000|2024-08-27 20:05:00|965.4|960.4|965.2|960.2|965.5|960.5|965.1|960.1|11
1724789400000|2024-08-27 20:10:00|965.1|960.1|965.5|960.5|965.5|960.5|965.1|960.1|5
1724789700000|2024-08-27 20:15:00|965.7|960.7|965.7|960.7|965.8|960.8|965.6|960.6|8
1724790000000|2024-08-27 20:20:00|965.8|960.8|965.7|960.7|965.9|960.9|965.4|960.4|17
1724790300000|2024-08-27 20:25:00|965.6|960.6|965.7|960.7|965.7|960.7|965.5|960.5|10
1724790600000|2024-08-27 20:30:00|965.6|960.6|965.9|960.9|965.9|960.9|965.6|960.6|8
1724790900000|2024-08-27 20:35:00|965.8|960.8|965.8|960.8|965.9|960.9|965.8|960.8|3
1724791200000|2024-08-27 20:40:00|965.6|960.6|965.2|960.2|965.7|960.7|965.2|960.2|5
1724791500000|2024-08-27 20:45:00|965.3|960.3|964.6|959.6|965.3|960.3|964.6|959.6|9
1724791800000|2024-08-27 20:50:00|964.7|959.7|964.6|959.6|964.8|959.8|964.6|959.6|9
1724792100000|2024-08-27 20:55:00|964.7|959.7|964.7|959.7|964.8|959.8|964.7|959.7|5
1724796000000|2024-08-27 22:00:00|964.5|959.5|964.4|959.4|964.6|959.6|964.1|959.1|10
1724796300000|2024-08-27 22:05:00|964.3|959.3|964.8|959.8|964.9|959.9|964.3|959.3|13
1724796600000|2024-08-27 22:10:00|964.7|959.7|964.1|959.1|964.7|959.7|964|959|13
1724796900000|2024-08-27 22:15:00|964.2|959.2|963.9|958.9|964.2|959.2|963.8|958.8|6
1724797200000|2024-08-27 22:20:00|964|959|964.2|959.2|964.2|959.2|963.9|958.9|8
1724797500000|2024-08-27 22:25:00|964.1|959.1|964.4|959.4|964.4|959.4|964.1|959.1|6
1724797800000|2024-08-27 22:30:00|964.3|959.3|964.9|959.9|965|960|964.3|959.3|6
1724798100000|2024-08-27 22:35:00|965|960|965.5|960.5|965.5|960.5|965|960|7
1724798400000|2024-08-27 22:40:00|965.4|960.4|965.5|960.5|965.7|960.7|965.3|960.3|8
1724798700000|2024-08-27 22:45:00|965.6|960.6|965.5|960.5|965.6|960.6|965.4|960.4|4
1724799000000|2024-08-27 22:50:00|965.6|960.6|965.3|960.3|965.6|960.6|965.3|960.3|6
1724799300000|2024-08-27 22:55:00|965.2|960.2|965.2|960.2|965.2|960.2|965|960|5
1724799600000|2024-08-27 23:00:00|965.3|960.3|965.5|960.5|965.5|960.5|965.3|960.3|3
1724799900000|2024-08-27 23:05:00|965.6|960.6|965.6|960.6|965.9|960.9|965.6|960.6|12
1724800200000|2024-08-27 23:10:00|965.7|960.7|965.5|960.5|965.7|960.7|965.4|960.4|13
1724800500000|2024-08-27 23:15:00|965.4|960.4|965.1|960.1|965.4|960.4|965|960|5
1724800800000|2024-08-27 23:20:00|965|960|964.7|959.7|965|960|964.7|959.7|4
1724801100000|2024-08-27 23:25:00|964.6|959.6|964.8|959.8|964.9|959.9|964.4|959.4|5
1724801400000|2024-08-27 23:30:00|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|8
1724801700000|2024-08-27 23:35:00|964.7|959.7|964.4|959.4|964.7|959.7|964.4|959.4|6
1724802000000|2024-08-27 23:40:00|964.2|959.2|964.2|959.2|964.4|959.4|964|959|9
1724802300000|2024-08-27 23:45:00|964.3|959.3|965.2|960.2|965.2|960.2|964.3|959.3|14
1724802600000|2024-08-27 23:50:00|965.1|960.1|965.3|960.3|965.3|960.3|965|960|7
1724802900000|2024-08-27 23:55:00|965.4|960.4|964.8|959.8|965.4|960.4|964.7|959.7|12
1724803200000|2024-08-28 00:00:00|964.9|959.9|964.8|959.8|965.1|960.1|964.8|959.8|13
1724803500000|2024-08-28 00:05:00|964.3|959.3|964.4|959.4|964.7|959.7|964|959|25
1724803800000|2024-08-28 00:10:00|964.5|959.5|964.9|959.9|965.1|960.1|964.5|959.5|19
1724804100000|2024-08-28 00:15:00|964.7|959.7|964.6|959.6|964.8|959.8|964.4|959.4|11
1724804400000|2024-08-28 00:20:00|964.5|959.5|964.1|959.1|964.5|959.5|964.1|959.1|9
1724804700000|2024-08-28 00:25:00|964.2|959.2|964.8|959.8|964.9|959.9|964.2|959.2|14
1724805000000|2024-08-28 00:30:00|964.7|959.7|964.7|959.7|965|960|964.6|959.6|9
1724805300000|2024-08-28 00:35:00|964.6|959.6|964.5|959.5|964.8|959.8|964.3|959.3|13
1724805600000|2024-08-28 00:40:00|964.4|959.4|964.7|959.7|964.9|959.9|964.4|959.4|10
1724805900000|2024-08-28 00:45:00|964.8|959.8|964.8|959.8|964.9|959.9|964.7|959.7|11
1724806200000|2024-08-28 00:50:00|964.9|959.9|965.2|960.2|965.4|960.4|964.9|959.9|14
1724806500000|2024-08-28 00:55:00|965.1|960.1|965.5|960.5|965.6|960.6|965.1|960.1|11
1724806800000|2024-08-28 01:00:00|965.4|960.4|964.7|959.7|965.4|960.4|964.4|959.4|39
1724807100000|2024-08-28 01:05:00|964.8|959.8|964.1|959.1|964.8|959.8|963.9|958.9|46
1724807400000|2024-08-28 01:10:00|964.2|959.2|964|959|964.3|959.3|964|959|27
1724807700000|2024-08-28 01:15:00|963.9|958.9|963.6|958.6|964.1|959.1|963.3|958.3|24
1724808000000|2024-08-28 01:20:00|963.5|958.5|963.5|958.5|963.6|958.6|963.2|958.2|24
1724808300000|2024-08-28 01:25:00|963.4|958.4|963.1|958.1|963.5|958.5|963.1|958.1|20
1724808600000|2024-08-28 01:30:00|963.4|958.4|963.3|958.3|963.9|958.9|963.3|958.3|73
1724808900000|2024-08-28 01:35:00|963.2|958.2|962.9|957.9|963.5|958.5|962.5|957.5|51
1724809200000|2024-08-28 01:40:00|963|958|963.2|958.2|963.4|958.4|962.8|957.8|30
1724809500000|2024-08-28 01:45:00|963.3|958.3|962.7|957.7|963.4|958.4|962.6|957.6|41
1724809800000|2024-08-28 01:50:00|962.6|957.6|962.3|957.3|962.6|957.6|962|957|41
1724810100000|2024-08-28 01:55:00|962.2|957.2|962.5|957.5|962.6|957.6|962.1|957.1|37
1724810400000|2024-08-28 02:00:00|962.4|957.4|962.1|957.1|962.6|957.6|962.1|957.1|31
1724810700000|2024-08-28 02:05:00|962|957|961.3|956.3|962.2|957.2|961.3|956.3|41
1724811000000|2024-08-28 02:10:00|961.2|956.2|961|956|961.7|956.7|960.7|955.7|45
1724811300000|2024-08-28 02:15:00|961.2|956.2|961|956|961.2|956.2|961|956|7
1724811600000|2024-08-28 02:20:00|961.1|956.1|961|956|961.2|956.2|961|956|14
1724811900000|2024-08-28 02:25:00|960.8|955.8|960.1|955.1|960.8|955.8|960.1|955.1|15
1724812200000|2024-08-28 02:30:00|960.2|955.2|959.9|954.9|960.5|955.5|959.7|954.7|31
1724812500000|2024-08-28 02:35:00|959.8|954.8|960.2|955.2|960.3|955.3|959.8|954.8|33
1724812800000|2024-08-28 02:40:00|960.1|955.1|960.7|955.7|960.7|955.7|960.1|955.1|27
1724813100000|2024-08-28 02:45:00|960.9|955.9|960.7|955.7|960.9|955.9|960.5|955.5|28
1724813400000|2024-08-28 02:50:00|960.6|955.6|960.8|955.8|961.1|956.1|960.6|955.6|20
1724813700000|2024-08-28 02:55:00|960.7|955.7|959.9|954.9|960.8|955.8|959.9|954.9|17
1724814000000|2024-08-28 03:00:00|960.1|955.1|959.5|954.5|960.3|955.3|959.5|954.5|18
1724814300000|2024-08-28 03:05:00|959.4|954.4|959.6|954.6|959.7|954.7|959.4|954.4|22
1724814600000|2024-08-28 03:10:00|960|955|959.1|954.1|960|955|959.1|954.1|30
1724814900000|2024-08-28 03:15:00|959.2|954.2|958.8|953.8|959.3|954.3|958.5|953.5|26
1724815200000|2024-08-28 03:20:00|959|954|959.2|954.2|959.5|954.5|959|954|17
1724815500000|2024-08-28 03:25:00|959.4|954.4|959|954|959.5|954.5|958.8|953.8|18
1724815800000|2024-08-28 03:30:00|958.9|953.9|958.7|953.7|958.9|953.9|958.5|953.5|20
1724816100000|2024-08-28 03:35:00|958.8|953.8|959.4|954.4|959.5|954.5|958.8|953.8|16
1724816400000|2024-08-28 03:40:00|959.5|954.5|959.6|954.6|959.7|954.7|959.4|954.4|18
1724816700000|2024-08-28 03:45:00|959.7|954.7|959|954|959.7|954.7|959|954|20
1724817000000|2024-08-28 03:50:00|959.1|954.1|959.5|954.5|959.9|954.9|959.1|954.1|16
1724817300000|2024-08-28 03:55:00|959.6|954.6|959.5|954.5|959.7|954.7|959.4|954.4|13
1724817600000|2024-08-28 04:00:00|959.4|954.4|959|954|959.5|954.5|959|954|14
1724817900000|2024-08-28 04:05:00|959.3|954.3|959.5|954.5|959.5|954.5|958.9|953.9|15
1724818200000|2024-08-28 04:10:00|959.4|954.4|959.5|954.5|959.8|954.8|959.4|954.4|9
1724818500000|2024-08-28 04:15:00|959.4|954.4|959.3|954.3|959.6|954.6|959.3|954.3|8
1724818800000|2024-08-28 04:20:00|959.2|954.2|959|954|959.5|954.5|959|954|12
1724819100000|2024-08-28 04:25:00|959.2|954.2|959.3|954.3|959.5|954.5|959.1|954.1|17
1724819400000|2024-08-28 04:30:00|959.2|954.2|958.7|953.7|959.3|954.3|958.7|953.7|14
1724819700000|2024-08-28 04:35:00|958.6|953.6|957.9|952.9|958.7|953.7|957.9|952.9|44
1724820000000|2024-08-28 04:40:00|957.8|952.8|957.5|952.5|957.9|952.9|957.5|952.5|24
1724820300000|2024-08-28 04:45:00|957.6|952.6|957.6|952.6|957.7|952.7|957.3|952.3|10
1724820600000|2024-08-28 04:50:00|957.4|952.4|957.5|952.5|957.7|952.7|957.3|952.3|30
1724820900000|2024-08-28 04:55:00|957.6|952.6|957.7|952.7|957.9|952.9|957.6|952.6|21
1724821200000|2024-08-28 05:00:00|957.6|952.6|957|952|957.8|952.8|956.9|951.9|24
1724821500000|2024-08-28 05:05:00|956.9|951.9|956.8|951.8|956.9|951.9|956.5|951.5|18
1724821800000|2024-08-28 05:10:00|956.9|951.9|957.6|952.6|957.7|952.7|956.7|951.7|30
1724822100000|2024-08-28 05:15:00|957.5|952.5|957|952|957.5|952.5|957|952|18
1724822400000|2024-08-28 05:20:00|956.8|951.8|955.6|950.6|956.8|951.8|955.4|950.4|38
1724822700000|2024-08-28 05:25:00|955.4|950.4|955.1|950.1|955.5|950.5|955|950|25
1724823000000|2024-08-28 05:30:00|955.2|950.2|952.6|947.6|955.2|950.2|952.6|947.6|71
1724823300000|2024-08-28 05:35:00|952.8|947.8|954.1|949.1|954.4|949.4|952.7|947.7|49
1724823600000|2024-08-28 05:40:00|954.2|949.2|953|948|954.5|949.5|953|948|58
1724823900000|2024-08-28 05:45:00|952.9|947.9|953|948|953.2|948.2|952.4|947.4|45
1724824200000|2024-08-28 05:50:00|952.9|947.9|952.8|947.8|953.6|948.6|952.8|947.8|45
1724824500000|2024-08-28 05:55:00|953|948|952.6|947.6|953.1|948.1|952.3|947.3|37
1724824800000|2024-08-28 06:00:00|952.5|947.5|952.4|947.4|952.9|947.9|952.1|947.1|63
1724825100000|2024-08-28 06:05:00|952.5|947.5|953.3|948.3|953.9|948.9|952.5|947.5|65
1724825400000|2024-08-28 06:10:00|953.2|948.2|952.8|947.8|953.4|948.4|952.6|947.6|33
1724825700000|2024-08-28 06:15:00|952.7|947.7|953.1|948.1|953.2|948.2|952.6|947.6|40
1724826000000|2024-08-28 06:20:00|953|948|952.9|947.9|953.4|948.4|952.9|947.9|37
1724826300000|2024-08-28 06:25:00|953|948|953.1|948.1|953.3|948.3|952.4|947.4|41
1724826600000|2024-08-28 06:30:00|953|948|953.3|948.3|953.3|948.3|952.5|947.5|44
1724826900000|2024-08-28 06:35:00|953.2|948.2|951.5|946.5|953.4|948.4|951.2|946.2|36
1724827200000|2024-08-28 06:40:00|951.4|946.4|951.3|946.3|951.5|946.5|950.7|945.7|34
1724827500000|2024-08-28 06:45:00|951.2|946.2|952.3|947.3|952.5|947.5|951.2|946.2|39
1724827800000|2024-08-28 06:50:00|952.2|947.2|953.7|948.7|954.1|949.1|952.1|947.1|31
1724828100000|2024-08-28 06:55:00|953.6|948.6|953.5|948.5|954.5|949.5|953.5|948.5|68
1724828400000|2024-08-28 07:00:00|953.3|948.3|952.5|947.5|953.6|948.6|952.2|947.2|79
1724828700000|2024-08-28 07:05:00|952.6|947.6|952.4|947.4|952.8|947.8|951.5|946.5|50
1724829000000|2024-08-28 07:10:00|952.2|947.2|952.2|947.2|952.7|947.7|951.8|946.8|50
1724829300000|2024-08-28 07:15:00|952.1|947.1|951.7|946.7|952.4|947.4|951.7|946.7|37
1724829600000|2024-08-28 07:20:00|951.4|946.4|950.6|945.6|952|947|950.6|945.6|33
1724829900000|2024-08-28 07:25:00|950.5|945.5|951.6|946.6|951.7|946.7|950.5|945.5|40
1724830200000|2024-08-28 07:30:00|951.7|946.7|951.5|946.5|952.2|947.2|951.1|946.1|47
1724830500000|2024-08-28 07:35:00|951.4|946.4|951.6|946.6|952|947|951.1|946.1|38
1724830800000|2024-08-28 07:40:00|951.4|946.4|952.3|947.3|952.8|947.8|951.3|946.3|48
1724831100000|2024-08-28 07:45:00|952.2|947.2|951.8|946.8|952.2|947.2|950.8|945.8|37
1724831400000|2024-08-28 07:50:00|951.7|946.7|952.4|947.4|952.6|947.6|951.5|946.5|58
1724831700000|2024-08-28 07:55:00|952.2|947.2|951.9|946.9|952.3|947.3|951.5|946.5|19
1724832000000|2024-08-28 08:00:00|951.8|946.8|950.7|945.7|951.8|946.8|950.6|945.6|30
1724832300000|2024-08-28 08:05:00|950.3|945.3|950.1|945.1|950.7|945.7|950|945|26
1724832600000|2024-08-28 08:10:00|950|945|949.3|944.3|950.1|945.1|948.8|943.8|40
1724832900000|2024-08-28 08:15:00|949.2|944.2|951|946|952.1|947.1|949.1|944.1|68
1724833200000|2024-08-28 08:20:00|950.7|945.7|950.1|945.1|951.2|946.2|950.1|945.1|32
1724833500000|2024-08-28 08:25:00|950.2|945.2|950|945|950.3|945.3|949.6|944.6|38
1724833800000|2024-08-28 08:30:00|949.9|944.9|950.9|945.9|951.1|946.1|949.7|944.7|43
1724834100000|2024-08-28 08:35:00|951|946|950|945|951|946|949.9|944.9|38
1724834400000|2024-08-28 08:40:00|950.1|945.1|948|943|950.2|945.2|948|943|38
1724834700000|2024-08-28 08:45:00|948.1|943.1|949.2|944.2|949.8|944.8|947.9|942.9|57
1724835000000|2024-08-28 08:50:00|949.3|944.3|948.6|943.6|949.9|944.9|948.6|943.6|27
1724835300000|2024-08-28 08:55:00|948.7|943.7|948.7|943.7|949|944|948.5|943.5|31
1724835600000|2024-08-28 09:00:00|948.5|943.5|949.1|944.1|949.2|944.2|948.4|943.4|36
1724835900000|2024-08-28 09:05:00|949.5|944.5|949.9|944.9|950.2|945.2|949|944|36
1724836200000|2024-08-28 09:10:00|949.8|944.8|949.5|944.5|950.6|945.6|949.5|944.5|38
1724836500000|2024-08-28 09:15:00|949.6|944.6|948.7|943.7|949.6|944.6|948.7|943.7|27
1724836800000|2024-08-28 09:20:00|948.6|943.6|948.9|943.9|949.2|944.2|948.2|943.2|32
1724837100000|2024-08-28 09:25:00|948.8|943.8|949.2|944.2|949.3|944.3|948.6|943.6|21
1724837400000|2024-08-28 09:30:00|949.3|944.3|950.6|945.6|950.6|945.6|948.8|943.8|37
1724837700000|2024-08-28 09:35:00|950.5|945.5|949.9|944.9|951|946|949.9|944.9|29
1724838000000|2024-08-28 09:40:00|949.8|944.8|949.1|944.1|950|945|948.9|943.9|29
1724838300000|2024-08-28 09:45:00|949.2|944.2|949.3|944.3|949.5|944.5|949.1|944.1|15
1724838600000|2024-08-28 09:50:00|949.4|944.4|949.9|944.9|949.9|944.9|949.1|944.1|17
1724838900000|2024-08-28 09:55:00|949.8|944.8|948.8|943.8|949.8|944.8|948.7|943.7|26
1724839200000|2024-08-28 10:00:00|949.1|944.1|948.7|943.7|949.1|944.1|947.7|942.7|30
1724839500000|2024-08-28 10:05:00|948.8|943.8|948.3|943.3|949|944|947.9|942.9|22
1724839800000|2024-08-28 10:10:00|948.4|943.4|947.9|942.9|948.4|943.4|947.6|942.6|30
1724840100000|2024-08-28 10:15:00|948|943|946.7|941.7|948.1|943.1|946.7|941.7|37
1724840400000|2024-08-28 10:20:00|946.9|941.9|948.2|943.2|948.3|943.3|946.7|941.7|39
1724840700000|2024-08-28 10:25:00|948.4|943.4|948|943|948.9|943.9|948|943|29
1724841000000|2024-08-28 10:30:00|948.2|943.2|947.5|942.5|948.2|943.2|947.2|942.2|22
1724841300000|2024-08-28 10:35:00|947.4|942.4|946.7|941.7|947.8|942.8|946.7|941.7|34
1724841600000|2024-08-28 10:40:00|946.8|941.8|945|940|946.8|941.8|943.3|938.3|64
1724841900000|2024-08-28 10:45:00|944.9|939.9|943.8|938.8|944.9|939.9|943.6|938.6|37
1724842200000|2024-08-28 10:50:00|944|939|943.6|938.6|944|939|942.1|937.1|58
1724842500000|2024-08-28 10:55:00|943.5|938.5|944.2|939.2|944.5|939.5|943.5|938.5|42
1724842800000|2024-08-28 11:00:00|944|939|943.3|938.3|944.1|939.1|942.9|937.9|48
1724843100000|2024-08-28 11:05:00|943.2|938.2|943.8|938.8|943.9|938.9|942.8|937.8|37
1724843400000|2024-08-28 11:10:00|943.9|938.9|943.7|938.7|944.2|939.2|943.2|938.2|35
1724843700000|2024-08-28 11:15:00|943.5|938.5|944.3|939.3|944.3|939.3|943.5|938.5|22
1724844000000|2024-08-28 11:20:00|944.2|939.2|943.9|938.9|944.4|939.4|943.8|938.8|29
1724844300000|2024-08-28 11:25:00|944|939|944|939|944.5|939.5|943.6|938.6|38
1724844600000|2024-08-28 11:30:00|943.9|938.9|943.8|938.8|944.3|939.3|942.8|937.8|51
1724844900000|2024-08-28 11:35:00|943.9|938.9|944.3|939.3|944.4|939.4|943.6|938.6|35
1724845200000|2024-08-28 11:40:00|944.2|939.2|942.9|937.9|944.8|939.8|942.9|937.9|43
1724845500000|2024-08-28 11:45:00|942.8|937.8|943.1|938.1|943.4|938.4|942.4|937.4|34
1724845800000|2024-08-28 11:50:00|943.2|938.2|942.5|937.5|943.4|938.4|941.4|936.4|43
1724846100000|2024-08-28 11:55:00|942.6|937.6|940.9|935.9|942.7|937.7|940.3|935.3|70
1724846400000|2024-08-28 12:00:00|940.8|935.8|939.9|934.9|941.2|936.2|939.9|934.9|84
1724846700000|2024-08-28 12:05:00|940|935|939.9|934.9|941.4|936.4|939.9|934.9|66
1724847000000|2024-08-28 12:10:00|940.1|935.1|938.4|933.4|940.2|935.2|938.3|933.3|74
1724847300000|2024-08-28 12:15:00|938.5|933.5|938.4|933.4|939.1|934.1|938.4|933.4|73
1724847600000|2024-08-28 12:20:00|938.3|933.3|939.2|934.2|939.3|934.3|937.7|932.7|112
1724847900000|2024-08-28 12:25:00|939.3|934.3|938.8|933.8|940|935|938.8|933.8|70
1724848200000|2024-08-28 12:30:00|938.9|933.9|937.5|932.5|939.2|934.2|936.8|931.8|115
1724848500000|2024-08-28 12:35:00|937.4|932.4|938.9|933.9|939.6|934.6|937.1|932.1|111
1724848800000|2024-08-28 12:40:00|938.7|933.7|939.1|934.1|939.4|934.4|938.4|933.4|60
1724849100000|2024-08-28 12:45:00|939.2|934.2|939.7|934.7|940.1|935.1|938.8|933.8|76
1724849400000|2024-08-28 12:50:00|939.8|934.8|941.3|936.3|941.5|936.5|939.7|934.7|68
1724849700000|2024-08-28 12:55:00|941.4|936.4|941.6|936.6|942.1|937.1|941.1|936.1|66
1724850000000|2024-08-28 13:00:00|941.5|936.5|943.8|938.8|944|939|940.5|935.5|132
1724850300000|2024-08-28 13:05:00|943.7|938.7|944.3|939.3|945.6|940.6|943.4|938.4|158
1724850600000|2024-08-28 13:10:00|944.4|939.4|943.7|938.7|945.1|940.1|943.7|938.7|80
1724850900000|2024-08-28 13:15:00|943.8|938.8|942.2|937.2|944|939|942|937|68
1724851200000|2024-08-28 13:20:00|942.3|937.3|943.2|938.2|943.9|938.9|942.1|937.1|70
1724851500000|2024-08-28 13:25:00|942.9|937.9|944.1|939.1|944.3|939.3|942.9|937.9|99
1724851800000|2024-08-28 13:30:00|944.2|939.2|941.5|936.5|944.2|939.2|941.4|936.4|132
1724852100000|2024-08-28 13:35:00|941.6|936.6|943|938|943.6|938.6|941.3|936.3|106
1724852400000|2024-08-28 13:40:00|942.7|937.7|942|937|942.7|937.7|941|936|129
1724852700000|2024-08-28 13:45:00|942.1|937.1|942.7|937.7|943.3|938.3|941.8|936.8|133
1724853000000|2024-08-28 13:50:00|942.8|937.8|940.8|935.8|943.3|938.3|940.5|935.5|81
1724853300000|2024-08-28 13:55:00|940.7|935.7|941.1|936.1|941.8|936.8|940.5|935.5|120
1724853600000|2024-08-28 14:00:00|941.3|936.3|939.5|934.5|941.7|936.7|939.5|934.5|76
1724853900000|2024-08-28 14:05:00|939.3|934.3|940.1|935.1|940.8|935.8|939.2|934.2|78
1724854200000|2024-08-28 14:10:00|940.4|935.4|940.9|935.9|942|937|940.2|935.2|99
1724854500000|2024-08-28 14:15:00|940.7|935.7|942.6|937.6|942.6|937.6|940.6|935.6|67
1724854800000|2024-08-28 14:20:00|942.5|937.5|941.4|936.4|942.6|937.6|941.3|936.3|35
1724855100000|2024-08-28 14:25:00|941.3|936.3|940.6|935.6|941.4|936.4|939.9|934.9|65
1724855400000|2024-08-28 14:30:00|940.8|935.8|941.5|936.5|942.2|937.2|940.4|935.4|96
1724855700000|2024-08-28 14:35:00|941.7|936.7|940.7|935.7|942.3|937.3|940.7|935.7|71
1724856000000|2024-08-28 14:40:00|940.8|935.8|939.2|934.2|941.2|936.2|939.1|934.1|61
1724856300000|2024-08-28 14:45:00|939.1|934.1|939.4|934.4|940.7|935.7|939|934|79
1724856600000|2024-08-28 14:50:00|939.6|934.6|939.9|934.9|940.2|935.2|938.8|933.8|97
1724856900000|2024-08-28 14:55:00|939.8|934.8|940.1|935.1|940.8|935.8|939.2|934.2|68
1724857200000|2024-08-28 15:00:00|940|935|939.1|934.1|941.1|936.1|939|934|78
1724857500000|2024-08-28 15:05:00|941.6|931.6|939.6|934.6|941.8|934.9|938.9|931.4|59
1724857800000|2024-08-28 15:10:00|939.8|934.8|940.6|935.6|941.1|936.1|939.8|934.8|75
1724858100000|2024-08-28 15:15:00|940.7|935.7|941.5|936.5|941.9|936.9|940.5|935.5|59
1724858400000|2024-08-28 15:20:00|941.4|936.4|940.1|935.1|941.8|936.8|940.1|935.1|66
1724858700000|2024-08-28 15:25:00|940|935|941.1|936.1|941.2|936.2|939.4|934.4|53
1724859000000|2024-08-28 15:30:00|941.4|936.4|941.1|936.1|941.8|936.8|940.9|935.9|58
1724859300000|2024-08-28 15:35:00|941.2|936.2|941.6|936.6|942.7|937.7|941.2|936.2|59
1724859600000|2024-08-28 15:40:00|941.5|936.5|941.7|936.7|942.4|937.4|941.2|936.2|51
1724859900000|2024-08-28 15:45:00|941.8|936.8|942.3|937.3|942.9|937.9|941.8|936.8|47
1724860200000|2024-08-28 15:50:00|942.2|937.2|942.4|937.4|942.5|937.5|942|937|26
1724860500000|2024-08-28 15:55:00|942.3|937.3|941.5|936.5|942.3|937.3|941|936|28
1724860800000|2024-08-28 16:00:00|941.6|936.6|940.5|935.5|941.6|936.6|940.3|935.3|44
1724861100000|2024-08-28 16:05:00|940.4|935.4|940.9|935.9|941.1|936.1|940.2|935.2|31
1724861400000|2024-08-28 16:10:00|940.8|935.8|939.8|934.8|941|936|939.7|934.7|37
1724861700000|2024-08-28 16:15:00|939.9|934.9|938.5|933.5|939.9|934.9|938|933|68
1724862000000|2024-08-28 16:20:00|938.4|933.4|937.1|932.1|938.4|933.4|937|932|77
1724862300000|2024-08-28 16:25:00|936.9|931.9|936.6|931.6|937|932|935.2|930.2|71
1724862600000|2024-08-28 16:30:00|936.5|931.5|937|932|937.6|932.6|936|931|85
1724862900000|2024-08-28 16:35:00|936.9|931.9|937.4|932.4|937.6|932.6|936.8|931.8|47
1724863200000|2024-08-28 16:40:00|937.5|932.5|937.7|932.7|938.2|933.2|937.5|932.5|48
1724863500000|2024-08-28 16:45:00|937.8|932.8|936.7|931.7|937.8|932.8|936.4|931.4|60
1724863800000|2024-08-28 16:50:00|936.8|931.8|936.6|931.6|937.8|932.8|936.5|931.5|49
1724864100000|2024-08-28 16:55:00|936.7|931.7|937|932|937.3|932.3|936.3|931.3|36
1724864400000|2024-08-28 17:00:00|937.1|932.1|937.3|932.3|938.2|933.2|936.9|931.9|60
1724864700000|2024-08-28 17:05:00|937.4|932.4|938.1|933.1|938.2|933.2|937.4|932.4|38
1724865000000|2024-08-28 17:10:00|938|933|936.7|931.7|938.1|933.1|936.7|931.7|36
1724865300000|2024-08-28 17:15:00|936.8|931.8|937.5|932.5|937.6|932.6|936.6|931.6|52
1724865600000|2024-08-28 17:20:00|937.4|932.4|937.5|932.5|937.9|932.9|937.3|932.3|28
1724865900000|2024-08-28 17:25:00|937.6|932.6|937.8|932.8|937.9|932.9|936.9|931.9|27
1724866200000|2024-08-28 17:30:00|937.7|932.7|938.3|933.3|938.7|933.7|937.6|932.6|43
1724866500000|2024-08-28 17:35:00|938.4|933.4|938|933|938.6|933.6|938|933|32
1724866800000|2024-08-28 17:40:00|938.1|933.1|937.2|932.2|938.1|933.1|937.2|932.2|37
1724867100000|2024-08-28 17:45:00|937.3|932.3|936.8|931.8|937.3|932.3|936.7|931.7|22
1724867400000|2024-08-28 17:50:00|936.7|931.7|935.9|930.9|936.8|931.8|935.6|930.6|35
1724867700000|2024-08-28 17:55:00|935.8|930.8|935.3|930.3|936.1|931.1|935.2|930.2|37
1724868000000|2024-08-28 18:00:00|935.5|930.5|935.8|930.8|936.2|931.2|935.4|930.4|26
1724868300000|2024-08-28 18:05:00|935.7|930.7|936.6|931.6|936.8|931.8|935.7|930.7|31
1724868600000|2024-08-28 18:10:00|936.5|931.5|936.9|931.9|937.3|932.3|936.3|931.3|23
1724868900000|2024-08-28 18:15:00|936.8|931.8|936.5|931.5|936.9|931.9|936.4|931.4|30
1724869200000|2024-08-28 18:20:00|936.3|931.3|936.9|931.9|937.3|932.3|936.3|931.3|26
1724869500000|2024-08-28 18:25:00|937|932|936.2|931.2|937|932|936.2|931.2|20
1724869800000|2024-08-28 18:30:00|936.4|931.4|936.5|931.5|936.8|931.8|936.4|931.4|21
1724870100000|2024-08-28 18:35:00|936.6|931.6|936.9|931.9|937|932|936.6|931.6|13
1724870400000|2024-08-28 18:40:00|936.8|931.8|937.3|932.3|937.5|932.5|936.8|931.8|22
1724870700000|2024-08-28 18:45:00|937.2|932.2|937.6|932.6|937.7|932.7|937|932|22
1724871000000|2024-08-28 18:50:00|937.7|932.7|938.7|933.7|938.7|933.7|937.7|932.7|24
1724871300000|2024-08-28 18:55:00|938.6|933.6|939|934|939.1|934.1|938.5|933.5|14
1724871600000|2024-08-28 19:00:00|939.1|934.1|939.8|934.8|939.9|934.9|939|934|19
1724871900000|2024-08-28 19:05:00|939.7|934.7|939.5|934.5|939.7|934.7|939.2|934.2|25
1724872200000|2024-08-28 19:10:00|939.4|934.4|939.1|934.1|939.5|934.5|939|934|23
1724872500000|2024-08-28 19:15:00|939.2|934.2|940|935|940.1|935.1|939.2|934.2|18
1724872800000|2024-08-28 19:20:00|940.1|935.1|939.7|934.7|940.1|935.1|939.6|934.6|9
1724873100000|2024-08-28 19:25:00|939.9|934.9|940.6|935.6|940.7|935.7|939.8|934.8|16
1724873400000|2024-08-28 19:30:00|940.5|935.5|940.1|935.1|940.6|935.6|940|935|20
1724873700000|2024-08-28 19:35:00|940|935|939.9|934.9|940.2|935.2|939.8|934.8|19
1724874000000|2024-08-28 19:40:00|939.8|934.8|939.8|934.8|940.2|935.2|939.6|934.6|18
1724874300000|2024-08-28 19:45:00|939.9|934.9|939.8|934.8|940.2|935.2|939.8|934.8|13
1724874600000|2024-08-28 19:50:00|939.7|934.7|940.1|935.1|940.2|935.2|939.5|934.5|17
1724874900000|2024-08-28 19:55:00|940|935|939.7|934.7|940.1|935.1|939.7|934.7|13
1724875200000|2024-08-28 20:00:00|939.9|934.9|939.6|934.6|940|935|939.5|934.5|24
1724875500000|2024-08-28 20:05:00|939.5|934.5|939.5|934.5|939.6|934.6|939.3|934.3|7
1724875800000|2024-08-28 20:10:00|939.4|934.4|939.9|934.9|939.9|934.9|939.3|934.3|13
1724876100000|2024-08-28 20:15:00|940|935|939.8|934.8|940|935|939.8|934.8|5
1724876400000|2024-08-28 20:20:00|939.7|934.7|938.6|933.6|939.7|934.7|938.6|933.6|42
1724876700000|2024-08-28 20:25:00|938.7|933.7|939|934|939.4|934.4|938.7|933.7|24
1724877000000|2024-08-28 20:30:00|938.8|933.8|938.7|933.7|938.9|933.9|938.6|933.6|17
1724877300000|2024-08-28 20:35:00|938.8|933.8|938.8|933.8|939|934|938.6|933.6|21
1724877600000|2024-08-28 20:40:00|938.7|933.7|938.7|933.7|938.8|933.8|938.6|933.6|8
1724877900000|2024-08-28 20:45:00|938.6|933.6|938.7|933.7|938.8|933.8|938.5|933.5|16
1724878200000|2024-08-28 20:50:00|938.6|933.6|938.4|933.4|938.6|933.6|938|933|14
1724878500000|2024-08-28 20:55:00|938.3|933.3|937.8|932.8|938.4|933.4|937.6|932.6|18
1724882400000|2024-08-28 22:00:00|938.3|933.3|937.9|932.9|938.5|933.5|937.9|932.9|11
1724882700000|2024-08-28 22:05:00|937.8|932.8|937|932|937.8|932.8|937|932|8
1724883000000|2024-08-28 22:10:00|937.1|932.1|936.7|931.7|937.1|932.1|936.6|931.6|10
1724883300000|2024-08-28 22:15:00|936.8|931.8|936.3|931.3|936.8|931.8|936.2|931.2|13
1724883600000|2024-08-28 22:20:00|936.4|931.4|936.4|931.4|936.6|931.6|936.4|931.4|4
1724883900000|2024-08-28 22:25:00|936.5|931.5|936.5|931.5|936.5|931.5|936.2|931.2|8
1724884200000|2024-08-28 22:30:00|936.6|931.6|936.8|931.8|937.2|932.2|936.6|931.6|10
1724884500000|2024-08-28 22:35:00|936.9|931.9|936.7|931.7|937|932|936.5|931.5|13
1724884800000|2024-08-28 22:40:00|936.8|931.8|936.3|931.3|936.9|931.9|936.2|931.2|21
1724885100000|2024-08-28 22:45:00|936.4|931.4|936.5|931.5|936.6|931.6|936.1|931.1|14
1724885400000|2024-08-28 22:50:00|936.4|931.4|936.7|931.7|936.7|931.7|936.3|931.3|7
1724885700000|2024-08-28 22:55:00|936.8|931.8|936.9|931.9|937.1|932.1|936.8|931.8|8
1724886000000|2024-08-28 23:00:00|936.8|931.8|936.5|931.5|936.8|931.8|936.5|931.5|14
1724886300000|2024-08-28 23:05:00|936.4|931.4|936.5|931.5|936.7|931.7|936.3|931.3|10
1724886600000|2024-08-28 23:10:00|936.6|931.6|936.4|931.4|936.6|931.6|936.3|931.3|7
1724886900000|2024-08-28 23:15:00|936.5|931.5|936.3|931.3|936.5|931.5|936.3|931.3|5
1724887200000|2024-08-28 23:20:00|936.2|931.2|936|931|936.2|931.2|936|931|3
1724887500000|2024-08-28 23:25:00|935.9|930.9|936.2|931.2|936.2|931.2|935.8|930.8|12
1724887800000|2024-08-28 23:30:00|936.3|931.3|936.3|931.3|936.3|931.3|936.1|931.1|5
1724888100000|2024-08-28 23:35:00|936.2|931.2|936.7|931.7|936.7|931.7|936.2|931.2|6
1724888400000|2024-08-28 23:40:00|936.8|931.8|937.1|932.1|937.2|932.2|936.8|931.8|7
1724888700000|2024-08-28 23:45:00|937.2|932.2|936.6|931.6|937.2|932.2|936.5|931.5|9
1724889000000|2024-08-28 23:50:00|936.5|931.5|936|931|936.6|931.6|936|931|11
1724889300000|2024-08-28 23:55:00|936.1|931.1|936.3|931.3|936.4|931.4|936|931|10
1724889600000|2024-08-29 00:00:00|936.4|931.4|936.9|931.9|937|932|936.4|931.4|32
1724889900000|2024-08-29 00:05:00|937|932|936.5|931.5|937|932|936.2|931.2|19
1724890200000|2024-08-29 00:10:00|936.4|931.4|936.9|931.9|937|932|936.2|931.2|17
1724890500000|2024-08-29 00:15:00|937|932|937.7|932.7|937.8|932.8|936.9|931.9|26
1724890800000|2024-08-29 00:20:00|937.6|932.6|938.1|933.1|938.4|933.4|937.6|932.6|26
1724891100000|2024-08-29 00:25:00|938.2|933.2|938.3|933.3|938.4|933.4|938|933|17
1724891400000|2024-08-29 00:30:00|938.2|933.2|938.4|933.4|938.6|933.6|938.2|933.2|18
1724891700000|2024-08-29 00:35:00|938.3|933.3|938.6|933.6|938.6|933.6|937.9|932.9|18
1724892000000|2024-08-29 00:40:00|938.7|933.7|939.2|934.2|939.2|934.2|938.6|933.6|11
1724892300000|2024-08-29 00:45:00|939|934|938.7|933.7|939|934|938.5|933.5|14
1724892600000|2024-08-29 00:50:00|938.6|933.6|938.7|933.7|938.8|933.8|938.3|933.3|18
1724892900000|2024-08-29 00:55:00|938.8|933.8|938.8|933.8|939|934|938.6|933.6|16
1724893200000|2024-08-29 01:00:00|938.7|933.7|939.6|934.6|939.6|934.6|938.7|933.7|47
1724893500000|2024-08-29 01:05:00|939.7|934.7|939.3|934.3|939.7|934.7|939|934|29
1724893800000|2024-08-29 01:10:00|939.2|934.2|938.7|933.7|939.2|934.2|938.5|933.5|36
1724894100000|2024-08-29 01:15:00|938.6|933.6|938.4|933.4|938.6|933.6|938.1|933.1|30
1724894400000|2024-08-29 01:20:00|938.3|933.3|937.6|932.6|938.4|933.4|937|932|39
1724894700000|2024-08-29 01:25:00|937.7|932.7|936.5|931.5|937.7|932.7|936.5|931.5|36
1724895000000|2024-08-29 01:30:00|936.6|931.6|937.9|932.9|937.9|932.9|936.3|931.3|44
1724895300000|2024-08-29 01:35:00|937.8|932.8|938.8|933.8|938.9|933.9|937.7|932.7|34
1724895600000|2024-08-29 01:40:00|938.9|933.9|939.3|934.3|939.6|934.6|938.7|933.7|30
1724895900000|2024-08-29 01:45:00|939.2|934.2|940.4|935.4|940.4|935.4|939.2|934.2|42
1724896200000|2024-08-29 01:50:00|940.3|935.3|940.1|935.1|940.7|935.7|940|935|42
1724896500000|2024-08-29 01:55:00|940|935|940|935|940.3|935.3|939.9|934.9|36
1724896800000|2024-08-29 02:00:00|940.1|935.1|939.2|934.2|940.1|935.1|939|934|31
1724897100000|2024-08-29 02:05:00|939.1|934.1|938.7|933.7|939.2|934.2|938.5|933.5|26
1724897400000|2024-08-29 02:10:00|938.8|933.8|939.5|934.5|939.5|934.5|938.5|933.5|32
1724897700000|2024-08-29 02:15:00|939.3|934.3|939.1|934.1|939.8|934.8|939.1|934.1|21
1724898000000|2024-08-29 02:20:00|939|934|938.4|933.4|939.2|934.2|938.4|933.4|25
1724898300000|2024-08-29 02:25:00|938.1|933.1|938.9|933.9|939|934|938.1|933.1|27
1724898600000|2024-08-29 02:30:00|939.2|934.2|940.6|935.6|940.6|935.6|939.1|934.1|34
1724898900000|2024-08-29 02:35:00|940.5|935.5|940.6|935.6|940.6|935.6|939.7|934.7|24
1724899200000|2024-08-29 02:40:00|940.5|935.5|940.4|935.4|940.9|935.9|940.3|935.3|23
1724899500000|2024-08-29 02:45:00|940.5|935.5|941.2|936.2|941.2|936.2|940.1|935.1|30
1724899800000|2024-08-29 02:50:00|941.3|936.3|940.7|935.7|941.3|936.3|940.4|935.4|22
1724900100000|2024-08-29 02:55:00|940.5|935.5|940.6|935.6|940.8|935.8|940.5|935.5|20
1724900400000|2024-08-29 03:00:00|940.4|935.4|940.4|935.4|940.5|935.5|940.1|935.1|22
1724900700000|2024-08-29 03:05:00|940.5|935.5|940.4|935.4|941|936|940.4|935.4|20
1724901000000|2024-08-29 03:10:00|939.9|934.9|939.9|934.9|940.2|935.2|939.7|934.7|27
1724901300000|2024-08-29 03:15:00|939.8|934.8|940.3|935.3|940.3|935.3|939.8|934.8|22
1724901600000|2024-08-29 03:20:00|940.5|935.5|940.3|935.3|940.6|935.6|940.2|935.2|22
1724901900000|2024-08-29 03:25:00|940.4|935.4|941|936|941.2|936.2|940.4|935.4|22
1724902200000|2024-08-29 03:30:00|941.2|936.2|941.4|936.4|941.4|936.4|941|936|8
1724902500000|2024-08-29 03:35:00|941.3|936.3|942|937|942.1|937.1|941.2|936.2|28
1724902800000|2024-08-29 03:40:00|941.9|936.9|941.3|936.3|941.9|936.9|941.1|936.1|19
1724903100000|2024-08-29 03:45:00|941.2|936.2|941.2|936.2|941.3|936.3|940.9|935.9|24
1724903400000|2024-08-29 03:50:00|941.1|936.1|940.9|935.9|941.3|936.3|940.3|935.3|15
1724903700000|2024-08-29 03:55:00|941.1|936.1|942.2|937.2|942.2|937.2|941|936|23
1724904000000|2024-08-29 04:00:00|942.3|937.3|942.2|937.2|942.4|937.4|941.8|936.8|24
1724904300000|2024-08-29 04:05:00|942.1|937.1|942.6|937.6|942.7|937.7|941.9|936.9|33
1724904600000|2024-08-29 04:10:00|942.8|937.8|942.2|937.2|943|938|941.9|936.9|24
1724904900000|2024-08-29 04:15:00|942.1|937.1|942.7|937.7|942.7|937.7|942.1|937.1|19
1724905200000|2024-08-29 04:20:00|942.6|937.6|942.2|937.2|942.9|937.9|942|937|20
1724905500000|2024-08-29 04:25:00|942.3|937.3|942.4|937.4|942.4|937.4|941.6|936.6|20
1724905800000|2024-08-29 04:30:00|942.5|937.5|942.4|937.4|942.7|937.7|942.3|937.3|14
1724906100000|2024-08-29 04:35:00|942.3|937.3|942.7|937.7|942.7|937.7|942|937|18
1724906400000|2024-08-29 04:40:00|942.6|937.6|942.5|937.5|942.7|937.7|942.4|937.4|13
1724906700000|2024-08-29 04:45:00|942.6|937.6|942.3|937.3|942.6|937.6|942.2|937.2|11
1724907000000|2024-08-29 04:50:00|942.5|937.5|942.7|937.7|942.7|937.7|942.2|937.2|23
1724907300000|2024-08-29 04:55:00|942.9|937.9|942.8|937.8|942.9|937.9|942.7|937.7|21
1724907600000|2024-08-29 05:00:00|942.7|937.7|942.6|937.6|942.9|937.9|942.5|937.5|15
1724907900000|2024-08-29 05:05:00|942.7|937.7|941.5|936.5|942.7|937.7|941.5|936.5|17
1724908200000|2024-08-29 05:10:00|941.4|936.4|941.9|936.9|942|937|941.3|936.3|14
1724908500000|2024-08-29 05:15:00|941.8|936.8|942.2|937.2|942.8|937.8|941.8|936.8|14
1724908800000|2024-08-29 05:20:00|942|937|942.3|937.3|942.4|937.4|942|937|18
1724909100000|2024-08-29 05:25:00|942.5|937.5|942.6|937.6|942.6|937.6|942.2|937.2|16
1724909400000|2024-08-29 05:30:00|942.9|937.9|943.5|938.5|943.5|938.5|942.6|937.6|36
1724909700000|2024-08-29 05:35:00|943.6|938.6|944|939|944.2|939.2|943.3|938.3|39
1724910000000|2024-08-29 05:40:00|944.1|939.1|943.9|938.9|944.1|939.1|943.6|938.6|30
1724910300000|2024-08-29 05:45:00|944|939|944.2|939.2|944.2|939.2|943.5|938.5|22
1724910600000|2024-08-29 05:50:00|944.3|939.3|945.8|940.8|945.8|940.8|944.3|939.3|40
1724910900000|2024-08-29 05:55:00|945.7|940.7|945.7|940.7|946|941|945.4|940.4|28
1724911200000|2024-08-29 06:00:00|945.8|940.8|946.1|941.1|946.4|941.4|945.2|940.2|40
1724911500000|2024-08-29 06:05:00|946|941|945.5|940.5|946.3|941.3|945.4|940.4|35
1724911800000|2024-08-29 06:10:00|945.4|940.4|945.5|940.5|945.6|940.6|945.1|940.1|33
1724912100000|2024-08-29 06:15:00|945.4|940.4|946.2|941.2|946.2|941.2|945.1|940.1|34
1724912400000|2024-08-29 06:20:00|946.1|941.1|947.2|942.2|947.2|942.2|945.9|940.9|40
1724912700000|2024-08-29 06:25:00|947.4|942.4|946.7|941.7|947.6|942.6|946.5|941.5|39
1724913000000|2024-08-29 06:30:00|946.6|941.6|946.5|941.5|946.8|941.8|946|941|44
1724913300000|2024-08-29 06:35:00|946.4|941.4|946.6|941.6|947.1|942.1|946.2|941.2|39
1724913600000|2024-08-29 06:40:00|946.5|941.5|946.7|941.7|946.8|941.8|945.9|940.9|34
1724913900000|2024-08-29 06:45:00|946.6|941.6|947.2|942.2|947.5|942.5|946.6|941.6|51
1724914200000|2024-08-29 06:50:00|947.1|942.1|947|942|947.2|942.2|946.5|941.5|29
1724914500000|2024-08-29 06:55:00|946.9|941.9|946.4|941.4|947.1|942.1|946.2|941.2|22
1724914800000|2024-08-29 07:00:00|946.5|941.5|946.4|941.4|946.9|941.9|945.8|940.8|43
1724915100000|2024-08-29 07:05:00|946.3|941.3|947|942|947.1|942.1|946|941|44
1724915400000|2024-08-29 07:10:00|946.9|941.9|947.3|942.3|947.4|942.4|946.5|941.5|61
1724915700000|2024-08-29 07:15:00|947.4|942.4|948.3|943.3|948.4|943.4|947.1|942.1|41
1724916000000|2024-08-29 07:20:00|948.2|943.2|949|944|949|944|948.1|943.1|36
1724916300000|2024-08-29 07:25:00|948.7|943.7|947.4|942.4|948.7|943.7|947.2|942.2|40
1724916600000|2024-08-29 07:30:00|947.5|942.5|947.7|942.7|948|943|947.2|942.2|44
1724916900000|2024-08-29 07:35:00|947.6|942.6|947.2|942.2|947.7|942.7|946.3|941.3|59
1724917200000|2024-08-29 07:40:00|947.1|942.1|946.4|941.4|947.2|942.2|945.9|940.9|39
1724917500000|2024-08-29 07:45:00|946.5|941.5|947.7|942.7|947.8|942.8|946.4|941.4|39
1724917800000|2024-08-29 07:50:00|947.6|942.6|947.7|942.7|947.7|942.7|946.4|941.4|59
1724918100000|2024-08-29 07:55:00|947.6|942.6|948.7|943.7|948.9|943.9|947.3|942.3|33
1724918400000|2024-08-29 08:00:00|948.6|943.6|944.5|939.5|948.8|943.8|944.5|939.5|125
1724918700000|2024-08-29 08:05:00|944.6|939.6|945.2|940.2|945.6|940.6|944.5|939.5|64
1724919000000|2024-08-29 08:10:00|945.1|940.1|945.6|940.6|945.6|940.6|944.4|939.4|41
1724919300000|2024-08-29 08:15:00|945.2|940.2|946|941|946.6|941.6|945.1|940.1|59
1724919600000|2024-08-29 08:20:00|945.9|940.9|943.5|938.5|945.9|940.9|943.3|938.3|51
1724919900000|2024-08-29 08:25:00|943.4|938.4|943.7|938.7|943.7|938.7|942.8|937.8|29
1724920200000|2024-08-29 08:30:00|943.6|938.6|943.4|938.4|943.8|938.8|942.8|937.8|47
1724920500000|2024-08-29 08:35:00|943.6|938.6|943.7|938.7|944.1|939.1|942.6|937.6|30
1724920800000|2024-08-29 08:40:00|943.8|938.8|943.7|938.7|944.4|939.4|943.3|938.3|36
1724921100000|2024-08-29 08:45:00|943.6|938.6|944.2|939.2|944.3|939.3|943.3|938.3|34
1724921400000|2024-08-29 08:50:00|944|939|943.7|938.7|944.4|939.4|943.7|938.7|35
1724921700000|2024-08-29 08:55:00|943.6|938.6|943.7|938.7|944.4|939.4|943.2|938.2|43
1724922000000|2024-08-29 09:00:00|943.9|938.9|943.5|938.5|943.9|938.9|942.5|937.5|31
1724922300000|2024-08-29 09:05:00|943.4|938.4|943.4|938.4|944.2|939.2|943.3|938.3|33
1724922600000|2024-08-29 09:10:00|943.3|938.3|944.3|939.3|944.4|939.4|943.1|938.1|24
1724922900000|2024-08-29 09:15:00|944.5|939.5|945.3|940.3|945.6|940.6|944.5|939.5|23
1724923200000|2024-08-29 09:20:00|945.2|940.2|944.3|939.3|945.3|940.3|944.3|939.3|28
1724923500000|2024-08-29 09:25:00|944.5|939.5|944.5|939.5|945.3|940.3|944.3|939.3|31
1724923800000|2024-08-29 09:30:00|944.3|939.3|945.6|940.6|945.6|940.6|944.3|939.3|38
1724924100000|2024-08-29 09:35:00|945.7|940.7|944.9|939.9|946.1|941.1|944.7|939.7|32
1724924400000|2024-08-29 09:40:00|944.7|939.7|944.5|939.5|944.8|939.8|944|939|26
1724924700000|2024-08-29 09:45:00|944.3|939.3|944.9|939.9|945|940|944.3|939.3|28
1724925000000|2024-08-29 09:50:00|944.8|939.8|946|941|946.3|941.3|944.8|939.8|37
1724925300000|2024-08-29 09:55:00|945.9|940.9|945.7|940.7|946|941|945.5|940.5|17
1724925600000|2024-08-29 10:00:00|945.9|940.9|945.8|940.8|946.2|941.2|945.8|940.8|22
1724925900000|2024-08-29 10:05:00|945.9|940.9|946.3|941.3|946.5|941.5|945.9|940.9|20
1724926200000|2024-08-29 10:10:00|946|941|945.2|940.2|946.1|941.1|944.9|939.9|34
1724926500000|2024-08-29 10:15:00|945.1|940.1|943.9|938.9|945.1|940.1|943.7|938.7|30
1724926800000|2024-08-29 10:20:00|943.8|938.8|944.3|939.3|944.3|939.3|943.7|938.7|29
1724927100000|2024-08-29 10:25:00|944.2|939.2|943.4|938.4|944.2|939.2|943.2|938.2|18
1724927400000|2024-08-29 10:30:00|943.5|938.5|944.2|939.2|944.4|939.4|943.5|938.5|24
1724927700000|2024-08-29 10:35:00|944.3|939.3|943.9|938.9|944.3|939.3|943.7|938.7|35
1724928000000|2024-08-29 10:40:00|943.8|938.8|944|939|944.5|939.5|943.6|938.6|32
1724928300000|2024-08-29 10:45:00|944.1|939.1|944|939|944.5|939.5|943.7|938.7|28
1724928600000|2024-08-29 10:50:00|944.2|939.2|944.3|939.3|944.3|939.3|943.8|938.8|22
1724928900000|2024-08-29 10:55:00|944.5|939.5|943.9|938.9|944.5|939.5|943.6|938.6|18
1724929200000|2024-08-29 11:00:00|944|939|943|938|944|939|942.1|937.1|36
1724929500000|2024-08-29 11:05:00|942.8|937.8|943.1|938.1|943.4|938.4|942.7|937.7|18
1724929800000|2024-08-29 11:10:00|943.3|938.3|945|940|945|940|943.2|938.2|31
1724930100000|2024-08-29 11:15:00|945.1|940.1|944.4|939.4|945.1|940.1|943.7|938.7|28
1724930400000|2024-08-29 11:20:00|944.3|939.3|943.9|938.9|944.3|939.3|943.6|938.6|17
1724930700000|2024-08-29 11:25:00|944|939|943.9|938.9|944|939|943.3|938.3|29
1724931000000|2024-08-29 11:30:00|943.8|938.8|943.2|938.2|944.2|939.2|942.9|937.9|36
1724931300000|2024-08-29 11:35:00|943|938|943.4|938.4|943.5|938.5|943|938|28
1724931600000|2024-08-29 11:40:00|943.3|938.3|944.6|939.6|944.6|939.6|943|938|32
1724931900000|2024-08-29 11:45:00|944.5|939.5|945.3|940.3|945.3|940.3|944.4|939.4|24
1724932200000|2024-08-29 11:50:00|945.2|940.2|944.1|939.1|945.2|940.2|944|939|27
1724932500000|2024-08-29 11:55:00|944|939|944.7|939.7|944.7|939.7|943.5|938.5|41
1724932800000|2024-08-29 12:00:00|944.6|939.6|944.4|939.4|945.6|940.6|943.7|938.7|80
1724933100000|2024-08-29 12:05:00|944.5|939.5|943.1|938.1|944.5|939.5|942.5|937.5|73
1724933400000|2024-08-29 12:10:00|943|938|943.6|938.6|944.5|939.5|942.9|937.9|60
1724933700000|2024-08-29 12:15:00|943.8|938.8|943|938|944.1|939.1|942.7|937.7|61
1724934000000|2024-08-29 12:20:00|942.8|937.8|942.8|937.8|943.2|938.2|941.3|936.3|88
1724934300000|2024-08-29 12:25:00|942.9|937.9|944.7|939.7|944.7|939.7|942.6|937.6|52
1724934600000|2024-08-29 12:30:00|944.6|939.6|942.7|937.7|944.8|939.8|941.5|936.5|213
1724934900000|2024-08-29 12:35:00|942.6|937.6|942.3|937.3|943.4|938.4|941.7|936.7|164
1724935200000|2024-08-29 12:40:00|942.2|937.2|942.1|937.1|943|938|942.1|937.1|103
1724935500000|2024-08-29 12:45:00|942.4|937.4|942.6|937.6|942.8|937.8|941.3|936.3|101
1724935800000|2024-08-29 12:50:00|942.7|937.7|943.8|938.8|945.3|940.3|942.7|937.7|82
1724936100000|2024-08-29 12:55:00|943.9|938.9|943.5|938.5|944.2|939.2|942.5|937.5|84
1724936400000|2024-08-29 13:00:00|943.4|938.4|944|939|944.7|939.7|943.2|938.2|131
1724936700000|2024-08-29 13:05:00|943.7|938.7|942.9|937.9|943.8|938.8|942.8|937.8|116
1724937000000|2024-08-29 13:10:00|943.1|938.1|943.7|938.7|944.7|939.7|942.4|937.4|105
1724937300000|2024-08-29 13:15:00|943.6|938.6|944.1|939.1|944.4|939.4|942.9|937.9|88
1724937600000|2024-08-29 13:20:00|944|939|941.9|936.9|944.1|939.1|941.6|936.6|99
1724937900000|2024-08-29 13:25:00|941.8|936.8|942.8|937.8|943.1|938.1|941.7|936.7|90
1724938200000|2024-08-29 13:30:00|942.7|937.7|941.8|936.8|943.1|938.1|941.7|936.7|121
1724938500000|2024-08-29 13:35:00|942|937|942.5|937.5|943|938|941.5|936.5|131
1724938800000|2024-08-29 13:40:00|942.6|937.6|943.4|938.4|943.9|938.9|942.2|937.2|113
1724939100000|2024-08-29 13:45:00|943.6|938.6|948.6|943.6|948.6|943.6|943.6|938.6|146
1724939400000|2024-08-29 13:50:00|948.5|943.5|950.3|945.3|950.6|945.6|947.9|942.9|138
1724939700000|2024-08-29 13:55:00|950.1|945.1|947.8|942.8|951.4|946.4|947.5|942.5|139
1724940000000|2024-08-29 14:00:00|947.9|942.9|952.2|947.2|952.4|947.4|947.9|942.9|172
1724940300000|2024-08-29 14:05:00|952.3|947.3|950.3|945.3|952.3|947.3|949.9|944.9|131
1724940600000|2024-08-29 14:10:00|950.5|945.5|949|944|950.6|945.6|948.5|943.5|148
1724940900000|2024-08-29 14:15:00|948.9|943.9|947.9|942.9|949.2|944.2|946.7|941.7|139
1724941200000|2024-08-29 14:20:00|948.1|943.1|947.7|942.7|948.3|943.3|946.4|941.4|143
1724941500000|2024-08-29 14:25:00|947.8|942.8|947|942|948.3|943.3|946.6|941.6|103
1724941800000|2024-08-29 14:30:00|947.1|942.1|945|940|947.1|942.1|944.1|939.1|95
1724942100000|2024-08-29 14:35:00|945.1|940.1|945.6|940.6|945.6|940.6|943.8|938.8|109
1724942400000|2024-08-29 14:40:00|945.5|940.5|945.7|940.7|946|941|943.7|938.7|107
1724942700000|2024-08-29 14:45:00|945.6|940.6|948.3|943.3|948.4|943.4|945.1|940.1|85
1724943000000|2024-08-29 14:50:00|947.9|942.9|947.9|942.9|949|944|947.2|942.2|99
1724943300000|2024-08-29 14:55:00|947.8|942.8|947.8|942.8|948|943|946.5|941.5|111
1724943600000|2024-08-29 15:00:00|947.7|942.7|947.5|942.5|948|943|946.5|941.5|87
1724943900000|2024-08-29 15:05:00|947.7|942.7|948.3|943.3|948.7|943.7|946.9|941.9|88
1724944200000|2024-08-29 15:10:00|948.4|943.4|946.9|941.9|948.5|943.5|946.2|941.2|79
1724944500000|2024-08-29 15:15:00|946.7|941.7|945.7|940.7|947|942|945.4|940.4|62
1724944800000|2024-08-29 15:20:00|945.9|940.9|946.1|941.1|947|942|945.7|940.7|65
1724945100000|2024-08-29 15:25:00|946|941|946|941|946.1|941.1|945|940|46
1724945400000|2024-08-29 15:30:00|945.8|940.8|946.7|941.7|946.8|941.8|945.5|940.5|77
1724945700000|2024-08-29 15:35:00|946.5|941.5|946.6|941.6|946.8|941.8|945.8|940.8|55
1724946000000|2024-08-29 15:40:00|946.7|941.7|947.3|942.3|947.3|942.3|946.1|941.1|30
1724946300000|2024-08-29 15:45:00|947.4|942.4|947.7|942.7|947.7|942.7|947.2|942.2|44
1724946600000|2024-08-29 15:50:00|947.6|942.6|947.2|942.2|947.8|942.8|946.9|941.9|49
1724946900000|2024-08-29 15:55:00|947.3|942.3|947.7|942.7|948.1|943.1|947|942|39
1724947200000|2024-08-29 16:00:00|947.5|942.5|946.8|941.8|947.5|942.5|945.6|940.6|56
1724947500000|2024-08-29 16:05:00|946.7|941.7|945.8|940.8|946.8|941.8|945.6|940.6|37
1724947800000|2024-08-29 16:10:00|945.7|940.7|946.4|941.4|946.7|941.7|945.4|940.4|64
1724948100000|2024-08-29 16:15:00|946.5|941.5|946.9|941.9|946.9|941.9|946|941|43
1724948400000|2024-08-29 16:20:00|946.8|941.8|947.7|942.7|947.7|942.7|946.7|941.7|42
1724948700000|2024-08-29 16:25:00|947.6|942.6|948.2|943.2|948.2|943.2|947.1|942.1|41
1724949000000|2024-08-29 16:30:00|948.1|943.1|948|943|948.3|943.3|947.6|942.6|42
1724949300000|2024-08-29 16:35:00|948.2|943.2|947.8|942.8|948.8|943.8|947.5|942.5|53
1724949600000|2024-08-29 16:40:00|947.7|942.7|947.1|942.1|948|943|946.7|941.7|53
1724949900000|2024-08-29 16:45:00|947.3|942.3|946.9|941.9|947.6|942.6|946.7|941.7|47
1724950200000|2024-08-29 16:50:00|946.8|941.8|946.3|941.3|947|942|945.8|940.8|46
1724950500000|2024-08-29 16:55:00|946.2|941.2|945.9|940.9|946.4|941.4|945.6|940.6|56
1724950800000|2024-08-29 17:00:00|946|941|945.6|940.6|947.5|942.5|945|940|112
1724951100000|2024-08-29 17:05:00|945.9|940.9|947.1|942.1|947.1|942.1|945.9|940.9|60
1724951400000|2024-08-29 17:10:00|947|942|947.2|942.2|947.2|942.2|946.5|941.5|38
1724951700000|2024-08-29 17:15:00|947.1|942.1|947.4|942.4|947.4|942.4|946.7|941.7|12
1724952000000|2024-08-29 17:20:00|947.5|942.5|947.1|942.1|947.5|942.5|946.8|941.8|23
1724952300000|2024-08-29 17:25:00|947.2|942.2|947.4|942.4|947.6|942.6|947|942|26
1724952600000|2024-08-29 17:30:00|947.5|942.5|947.9|942.9|947.9|942.9|947.5|942.5|21
1724952900000|2024-08-29 17:35:00|947.8|942.8|947.8|942.8|948.1|943.1|947.7|942.7|22
1724953200000|2024-08-29 17:40:00|947.6|942.6|947.8|942.8|947.9|942.9|947.5|942.5|14
1724953500000|2024-08-29 17:45:00|947.7|942.7|947.1|942.1|947.7|942.7|946.8|941.8|35
1724953800000|2024-08-29 17:50:00|947|942|947.4|942.4|947.5|942.5|946.9|941.9|26
1724954100000|2024-08-29 17:55:00|947.3|942.3|947.6|942.6|948|943|947.3|942.3|14
1724954400000|2024-08-29 18:00:00|947.7|942.7|947|942|947.7|942.7|946.6|941.6|32
1724954700000|2024-08-29 18:05:00|946.9|941.9|946.6|941.6|946.9|941.9|946.4|941.4|15
1724955000000|2024-08-29 18:10:00|946.5|941.5|946.9|941.9|946.9|941.9|946.1|941.1|14
1724955300000|2024-08-29 18:15:00|946.8|941.8|946.5|941.5|946.8|941.8|946.2|941.2|21
1724955600000|2024-08-29 18:20:00|946.6|941.6|946.8|941.8|946.8|941.8|946.1|941.1|28
1724955900000|2024-08-29 18:25:00|946.7|941.7|946|941|946.9|941.9|945.6|940.6|46
1724956200000|2024-08-29 18:30:00|945.8|940.8|945.2|940.2|945.9|940.9|945.2|940.2|48
1724956500000|2024-08-29 18:35:00|945.3|940.3|944.3|939.3|945.5|940.5|944|939|54
1724956800000|2024-08-29 18:40:00|944.2|939.2|943.9|938.9|944.6|939.6|943.4|938.4|61
1724957100000|2024-08-29 18:45:00|943.8|938.8|944|939|944.1|939.1|943.5|938.5|60
1724957400000|2024-08-29 18:50:00|943.9|938.9|943.8|938.8|943.9|938.9|943.1|938.1|30
1724957700000|2024-08-29 18:55:00|944|939|943.8|938.8|944.4|939.4|943.6|938.6|33
1724958000000|2024-08-29 19:00:00|943.7|938.7|943.7|938.7|943.9|938.9|943.3|938.3|35
1724958300000|2024-08-29 19:05:00|943.8|938.8|944|939|944.1|939.1|943.7|938.7|16
1724958600000|2024-08-29 19:10:00|944.1|939.1|943.7|938.7|944.2|939.2|943.5|938.5|24
1724958900000|2024-08-29 19:15:00|943.8|938.8|944.1|939.1|944.6|939.6|943.6|938.6|40
1724959200000|2024-08-29 19:20:00|944.2|939.2|944.6|939.6|944.6|939.6|943.7|938.7|30
1724959500000|2024-08-29 19:25:00|944.7|939.7|944.6|939.6|944.7|939.7|944.4|939.4|14
1724959800000|2024-08-29 19:30:00|944.5|939.5|944.5|939.5|944.6|939.6|944.3|939.3|20
1724960100000|2024-08-29 19:35:00|944.4|939.4|944.7|939.7|945.1|940.1|944.4|939.4|17
1724960400000|2024-08-29 19:40:00|944.6|939.6|944.1|939.1|944.6|939.6|944.1|939.1|15
1724960700000|2024-08-29 19:45:00|944.2|939.2|943.3|938.3|944.3|939.3|943.3|938.3|17
1724961000000|2024-08-29 19:50:00|943.6|938.6|943.4|938.4|943.7|938.7|943.4|938.4|18
1724961300000|2024-08-29 19:55:00|943.6|938.6|944|939|944.2|939.2|943.5|938.5|28
1724961600000|2024-08-29 20:00:00|944.1|939.1|944|939|944.2|939.2|944|939|7
1724961900000|2024-08-29 20:05:00|944.1|939.1|944|939|944.3|939.3|944|939|9
1724962200000|2024-08-29 20:10:00|943.9|938.9|943.4|938.4|943.9|938.9|943.4|938.4|15
1724962500000|2024-08-29 20:15:00|943.3|938.3|943.4|938.4|943.4|938.4|943|938|14
1724962800000|2024-08-29 20:20:00|943.5|938.5|943.6|938.6|943.7|938.7|943.5|938.5|4
1724963100000|2024-08-29 20:25:00|943.5|938.5|943.5|938.5|943.6|938.6|943.3|938.3|13
1724963400000|2024-08-29 20:30:00|943.6|938.6|943.6|938.6|943.7|938.7|943.4|938.4|7
1724963700000|2024-08-29 20:35:00|943.4|938.4|943.4|938.4|943.5|938.5|943.4|938.4|13
1724964000000|2024-08-29 20:40:00|943.3|938.3|943.4|938.4|943.5|938.5|943.3|938.3|6
1724964300000|2024-08-29 20:45:00|943.5|938.5|943.4|938.4|943.6|938.6|943.4|938.4|10
1724964600000|2024-08-29 20:50:00|943.2|938.2|943.4|938.4|943.4|938.4|942.8|937.8|11
1724964900000|2024-08-29 20:55:00|943.5|938.5|943.7|938.7|943.7|938.7|943.4|938.4|7
1724968800000|2024-08-29 22:00:00|943.2|938.2|942.9|937.9|943.2|938.2|942.9|937.9|6
1724969100000|2024-08-29 22:05:00|943|938|942.8|937.8|943.1|938.1|942.8|937.8|9
1724969400000|2024-08-29 22:10:00|942.9|937.9|943.2|938.2|943.2|938.2|942.9|937.9|4
1724969700000|2024-08-29 22:15:00|943|938|943|938|943.2|938.2|942.9|937.9|8
1724970000000|2024-08-29 22:20:00|942.9|937.9|943.1|938.1|943.2|938.2|942.9|937.9|11
1724970300000|2024-08-29 22:25:00|943|938|943.3|938.3|943.3|938.3|943|938|6
1724970600000|2024-08-29 22:30:00|943.4|938.4|943.1|938.1|943.4|938.4|943.1|938.1|3
1724970900000|2024-08-29 22:35:00|943|938|942.9|937.9|943.2|938.2|942.8|937.8|10
1724971200000|2024-08-29 22:40:00|942.8|937.8|943.7|938.7|943.8|938.8|942.8|937.8|10
1724971500000|2024-08-29 22:45:00|943.6|938.6|943.6|938.6|943.7|938.7|943.6|938.6|3
1724971800000|2024-08-29 22:50:00|943.7|938.7|943.7|938.7|943.7|938.7|943.6|938.6|3
1724972100000|2024-08-29 22:55:00|943.6|938.6|943.5|938.5|943.7|938.7|943.5|938.5|5
1724972400000|2024-08-29 23:00:00|943.4|938.4|943.3|938.3|943.4|938.4|943.2|938.2|4
1724972700000|2024-08-29 23:05:00|943.4|938.4|943.5|938.5|943.6|938.6|943.3|938.3|6
1724973000000|2024-08-29 23:10:00|943.4|938.4|943.4|938.4|943.5|938.5|943.4|938.4|5
1724973300000|2024-08-29 23:15:00|943.5|938.5|943.3|938.3|943.5|938.5|943.3|938.3|3
1724973600000|2024-08-29 23:20:00|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1724973900000|2024-08-29 23:25:00|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1724974200000|2024-08-29 23:30:00|943.3|938.3|942.9|937.9|943.3|938.3|942.9|937.9|11
1724974500000|2024-08-29 23:35:00|942.7|937.7|942.8|937.8|942.9|937.9|942.6|937.6|11
1724974800000|2024-08-29 23:40:00|942.7|937.7|942.7|937.7|942.9|937.9|942.7|937.7|13
1724975100000|2024-08-29 23:45:00|942.9|937.9|943.1|938.1|943.3|938.3|942.9|937.9|7
1724975400000|2024-08-29 23:50:00|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|4
1724975700000|2024-08-29 23:55:00|943.1|938.1|943|938|943.3|938.3|942.9|937.9|10
1724976000000|2024-08-30 00:00:00|942.9|937.9|942.5|937.5|943|938|942.1|937.1|24
1724976300000|2024-08-30 00:05:00|942.4|937.4|942.6|937.6|942.8|937.8|942.1|937.1|19
1724976600000|2024-08-30 00:10:00|942.5|937.5|942.6|937.6|942.9|937.9|942.3|937.3|16
1724976900000|2024-08-30 00:15:00|942.8|937.8|942.7|937.7|942.9|937.9|942.7|937.7|11
1724977200000|2024-08-30 00:20:00|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|8
1724977500000|2024-08-30 00:25:00|942.8|937.8|943.7|938.7|943.9|938.9|942.8|937.8|19
1724977800000|2024-08-30 00:30:00|943.6|938.6|943.6|938.6|944.3|939.3|943.6|938.6|17
1724978100000|2024-08-30 00:35:00|943.8|938.8|944|939|944.3|939.3|943.8|938.8|13
1724978400000|2024-08-30 00:40:00|943.9|938.9|943.8|938.8|943.9|938.9|943.5|938.5|12
1724978700000|2024-08-30 00:45:00|943.7|938.7|943.5|938.5|943.8|938.8|943.5|938.5|12
1724979000000|2024-08-30 00:50:00|943.4|938.4|943.6|938.6|943.6|938.6|942.9|937.9|15
1724979300000|2024-08-30 00:55:00|943.7|938.7|943.6|938.6|943.7|938.7|943.3|938.3|17
1724979600000|2024-08-30 01:00:00|943.5|938.5|944.1|939.1|944.2|939.2|943.1|938.1|39
1724979900000|2024-08-30 01:05:00|944|939|943.5|938.5|944.1|939.1|943.4|938.4|25
1724980200000|2024-08-30 01:10:00|943.7|938.7|942.9|937.9|943.7|938.7|942.5|937.5|33
1724980500000|2024-08-30 01:15:00|942.8|937.8|944.1|939.1|944.3|939.3|942.7|937.7|36
1724980800000|2024-08-30 01:20:00|944|939|944.5|939.5|944.6|939.6|943.9|938.9|30
1724981100000|2024-08-30 01:25:00|944.3|939.3|944.5|939.5|945.1|940.1|944.3|939.3|22
1724981400000|2024-08-30 01:30:00|944.3|939.3|944.4|939.4|944.9|939.9|944.1|939.1|48
1724981700000|2024-08-30 01:35:00|944.3|939.3|945.6|940.6|945.8|940.8|944.2|939.2|30
1724982000000|2024-08-30 01:40:00|945.7|940.7|945.6|940.6|946.2|941.2|945.3|940.3|34
1724982300000|2024-08-30 01:45:00|945.5|940.5|944.9|939.9|945.7|940.7|944.7|939.7|32
1724982600000|2024-08-30 01:50:00|945|940|944|939|945.1|940.1|944|939|31
1724982900000|2024-08-30 01:55:00|943.9|938.9|943.6|938.6|943.9|938.9|943.3|938.3|40
1724983200000|2024-08-30 02:00:00|943.7|938.7|944|939|944.3|939.3|943.4|938.4|32
1724983500000|2024-08-30 02:05:00|944.1|939.1|943.5|938.5|944.1|939.1|943|938|32
1724983800000|2024-08-30 02:10:00|943.4|938.4|943.6|938.6|943.8|938.8|943.1|938.1|30
1724984100000|2024-08-30 02:15:00|943.5|938.5|943.9|938.9|943.9|938.9|943.5|938.5|11
1724984400000|2024-08-30 02:20:00|944|939|943.9|938.9|944|939|943.5|938.5|17
1724984700000|2024-08-30 02:25:00|944|939|943.4|938.4|944|939|943.3|938.3|14
1724985000000|2024-08-30 02:30:00|943.5|938.5|943.7|938.7|943.7|938.7|943|938|36
1724985300000|2024-08-30 02:35:00|943.8|938.8|943.3|938.3|943.8|938.8|943.1|938.1|30
1724985600000|2024-08-30 02:40:00|943.2|938.2|943|938|943.4|938.4|942.6|937.6|35
1724985900000|2024-08-30 02:45:00|942.9|937.9|943.6|938.6|943.7|938.7|942.8|937.8|25
1724986200000|2024-08-30 02:50:00|943.5|938.5|943.1|938.1|943.6|938.6|942.8|937.8|20
1724986500000|2024-08-30 02:55:00|943.2|938.2|943.2|938.2|943.4|938.4|942.7|937.7|15
1724986800000|2024-08-30 03:00:00|943.1|938.1|943.5|938.5|943.5|938.5|942.3|937.3|37
1724987100000|2024-08-30 03:05:00|943.4|938.4|942.9|937.9|943.4|938.4|942.9|937.9|16
1724987400000|2024-08-30 03:10:00|942.7|937.7|942.3|937.3|942.7|937.7|942.1|937.1|15
1724987700000|2024-08-30 03:15:00|942.2|937.2|943.3|938.3|943.3|938.3|942.2|937.2|16
1724988000000|2024-08-30 03:20:00|943.1|938.1|943.7|938.7|944.1|939.1|943.1|938.1|26
1724988300000|2024-08-30 03:25:00|943.6|938.6|943|938|943.6|938.6|942.9|937.9|13
1724988600000|2024-08-30 03:30:00|942.9|937.9|943.4|938.4|943.4|938.4|942.9|937.9|17
1724988900000|2024-08-30 03:35:00|943.2|938.2|942.7|937.7|943.2|938.2|942.6|937.6|9
1724989200000|2024-08-30 03:40:00|942.8|937.8|942.7|937.7|942.8|937.8|942.2|937.2|16
1724989500000|2024-08-30 03:45:00|942.8|937.8|942.8|937.8|943|938|942.7|937.7|14
1724989800000|2024-08-30 03:50:00|943|938|943.6|938.6|943.6|938.6|943|938|18
1724990100000|2024-08-30 03:55:00|943.8|938.8|943.5|938.5|943.8|938.8|943.4|938.4|12
1724990400000|2024-08-30 04:00:00|943.4|938.4|943|938|943.4|938.4|942.9|937.9|10
1724990700000|2024-08-30 04:05:00|943.1|938.1|943.4|938.4|943.4|938.4|942.8|937.8|13
1724991000000|2024-08-30 04:10:00|943.3|938.3|943.8|938.8|943.9|938.9|943.3|938.3|18
1724991300000|2024-08-30 04:15:00|943.9|938.9|943.8|938.8|943.9|938.9|943.3|938.3|14
1724991600000|2024-08-30 04:20:00|943.9|938.9|944|939|944|939|943.8|938.8|9
1724991900000|2024-08-30 04:25:00|944.2|939.2|944.3|939.3|944.4|939.4|944|939|10
1724992200000|2024-08-30 04:30:00|944.2|939.2|944.1|939.1|944.2|939.2|943.7|938.7|21
1724992500000|2024-08-30 04:35:00|944.2|939.2|944|939|944.3|939.3|943.9|938.9|12
1724992800000|2024-08-30 04:40:00|943.9|938.9|944.4|939.4|944.4|939.4|943.8|938.8|11
1724993100000|2024-08-30 04:45:00|944.5|939.5|944.7|939.7|944.7|939.7|944.4|939.4|7
1724993400000|2024-08-30 04:50:00|944.8|939.8|944.8|939.8|944.9|939.9|944.6|939.6|14
1724993700000|2024-08-30 04:55:00|944.7|939.7|944.6|939.6|944.7|939.7|944.3|939.3|13
1724994000000|2024-08-30 05:00:00|944.7|939.7|944.6|939.6|944.9|939.9|944.1|939.1|17
1724994300000|2024-08-30 05:05:00|944.5|939.5|945|940|945|940|944.5|939.5|15
1724994600000|2024-08-30 05:10:00|945.1|940.1|945.2|940.2|945.2|940.2|944.9|939.9|12
1724994900000|2024-08-30 05:15:00|945.3|940.3|945.3|940.3|945.5|940.5|944.9|939.9|26
1724995200000|2024-08-30 05:20:00|945.4|940.4|945.8|940.8|945.8|940.8|945.3|940.3|18
1724995500000|2024-08-30 05:25:00|945.9|940.9|945.9|940.9|946.1|941.1|945.7|940.7|19
1724995800000|2024-08-30 05:30:00|945.8|940.8|947|942|947.1|942.1|945.8|940.8|52
1724996100000|2024-08-30 05:35:00|947.1|942.1|948.1|943.1|948.2|943.2|946.8|941.8|30
1724996400000|2024-08-30 05:40:00|948.2|943.2|948.3|943.3|948.4|943.4|947.9|942.9|48
1724996700000|2024-08-30 05:45:00|948.2|943.2|948.3|943.3|948.6|943.6|948|943|31
1724997000000|2024-08-30 05:50:00|948.4|943.4|948.7|943.7|948.7|943.7|948.3|943.3|25
1724997300000|2024-08-30 05:55:00|948.6|943.6|948|943|949.1|944.1|947.8|942.8|43
1724997600000|2024-08-30 06:00:00|947.9|942.9|948.2|943.2|948.4|943.4|947.8|942.8|29
1724997900000|2024-08-30 06:05:00|948.1|943.1|948.1|943.1|948.4|943.4|947.8|942.8|39
1724998200000|2024-08-30 06:10:00|948|943|947.8|942.8|948|943|947.3|942.3|30
1724998500000|2024-08-30 06:15:00|947.9|942.9|946.8|941.8|948.2|943.2|946.6|941.6|37
1724998800000|2024-08-30 06:20:00|946.6|941.6|946.4|941.4|946.6|941.6|945.7|940.7|42
1724999100000|2024-08-30 06:25:00|946.6|941.6|948.2|943.2|948.3|943.3|946.6|941.6|56
1724999400000|2024-08-30 06:30:00|948.1|943.1|947.9|942.9|948.7|943.7|947.7|942.7|38
1724999700000|2024-08-30 06:35:00|947.8|942.8|948.2|943.2|948.2|943.2|947.4|942.4|40
1725000000000|2024-08-30 06:40:00|948|943|948.2|943.2|948.2|943.2|947.8|942.8|37
1725000300000|2024-08-30 06:45:00|948.3|943.3|948.2|943.2|948.3|943.3|947.9|942.9|41
1725000600000|2024-08-30 06:50:00|948.3|943.3|947.8|942.8|948.4|943.4|947.6|942.6|33
1725000900000|2024-08-30 06:55:00|947.9|942.9|947.6|942.6|947.9|942.9|947.5|942.5|30
1725001200000|2024-08-30 07:00:00|947.7|942.7|947.5|942.5|948.2|943.2|947.4|942.4|26
1725001500000|2024-08-30 07:05:00|947.4|942.4|947.8|942.8|948|943|947.3|942.3|31
1725001800000|2024-08-30 07:10:00|947.9|942.9|948.1|943.1|948.2|943.2|947.5|942.5|23
1725002100000|2024-08-30 07:15:00|948|943|949.2|944.2|949.3|944.3|948|943|31
1725002400000|2024-08-30 07:20:00|949.3|944.3|949.8|944.8|950.2|945.2|949.2|944.2|21
1725002700000|2024-08-30 07:25:00|950|945|948.9|943.9|950|945|948.8|943.8|32
1725003000000|2024-08-30 07:30:00|949|944|949.4|944.4|949.9|944.9|948.5|943.5|29
1725003300000|2024-08-30 07:35:00|949.5|944.5|950.2|945.2|950.2|945.2|949.2|944.2|29
1725003600000|2024-08-30 07:40:00|950.1|945.1|950.4|945.4|950.8|945.8|949.8|944.8|28
1725003900000|2024-08-30 07:45:00|950.5|945.5|950.4|945.4|950.8|945.8|950.3|945.3|30
1725004200000|2024-08-30 07:50:00|950.3|945.3|950.8|945.8|950.9|945.9|950.2|945.2|23
1725004500000|2024-08-30 07:55:00|951|946|950.9|945.9|951.4|946.4|950.7|945.7|23
1725004800000|2024-08-30 08:00:00|951|946|952.3|947.3|952.3|947.3|950.7|945.7|28
1725005100000|2024-08-30 08:05:00|952.4|947.4|952.2|947.2|952.9|947.9|952.2|947.2|38
1725005400000|2024-08-30 08:10:00|952|947|952.4|947.4|952.4|947.4|951.3|946.3|35
1725005700000|2024-08-30 08:15:00|952.5|947.5|951.2|946.2|952.5|947.5|951.2|946.2|24
1725006000000|2024-08-30 08:20:00|951.3|946.3|950.3|945.3|951.5|946.5|950.1|945.1|28
1725006300000|2024-08-30 08:25:00|950.5|945.5|950.3|945.3|950.8|945.8|950.1|945.1|31
1725006600000|2024-08-30 08:30:00|950.4|945.4|950.1|945.1|950.5|945.5|950|945|33
1725006900000|2024-08-30 08:35:00|950|945|948.8|943.8|950.3|945.3|948.7|943.7|26
1725007200000|2024-08-30 08:40:00|948.7|943.7|948.3|943.3|948.7|943.7|948|943|37
1725007500000|2024-08-30 08:45:00|948.4|943.4|947.6|942.6|948.7|943.7|947.6|942.6|31
1725007800000|2024-08-30 08:50:00|947.5|942.5|947.2|942.2|947.6|942.6|946.8|941.8|40
1725008100000|2024-08-30 08:55:00|947.1|942.1|946.2|941.2|947.2|942.2|945.9|940.9|47
1725008400000|2024-08-30 09:00:00|946.1|941.1|945.5|940.5|946.1|941.1|945.1|940.1|35
1725008700000|2024-08-30 09:05:00|945.4|940.4|944.9|939.9|945.4|940.4|944.5|939.5|32
1724623200000|2024-08-25 22:00:00|968.6|963.6|967.5|962.5|968.7|963.7|966.9|961.9|30
1724623500000|2024-08-25 22:05:00|967.7|962.7|968|963|968.5|963.5|967.3|962.3|32
1724623800000|2024-08-25 22:10:00|968.1|963.1|967.3|962.3|968.3|963.3|966.9|961.9|16
1724624100000|2024-08-25 22:15:00|967.2|962.2|967|962|967.5|962.5|966.9|961.9|10
1724624400000|2024-08-25 22:20:00|966.8|961.8|966.7|961.7|966.9|961.9|966.5|961.5|11
1724624700000|2024-08-25 22:25:00|966.8|961.8|966.8|961.8|966.9|961.9|966.8|961.8|3
1724625000000|2024-08-25 22:30:00|966.7|961.7|965.4|960.4|966.7|961.7|965.4|960.4|21
1724625300000|2024-08-25 22:35:00|965.3|960.3|965.6|960.6|965.9|960.9|965.1|960.1|16
1724625600000|2024-08-25 22:40:00|965.5|960.5|965.8|960.8|966|961|965.2|960.2|15
1724625900000|2024-08-25 22:45:00|965.6|960.6|965.5|960.5|965.7|960.7|965.4|960.4|11
1724626200000|2024-08-25 22:50:00|965.4|960.4|965.2|960.2|965.4|960.4|965.1|960.1|9
1724626500000|2024-08-25 22:55:00|965.3|960.3|965.2|960.2|965.3|960.3|965.1|960.1|15
1724626800000|2024-08-25 23:00:00|965.1|960.1|965.3|960.3|965.5|960.5|965.1|960.1|15
1724627100000|2024-08-25 23:05:00|965.4|960.4|965.8|960.8|966.2|961.2|965.4|960.4|11
1724627400000|2024-08-25 23:10:00|965.7|960.7|965.6|960.6|965.9|960.9|965.5|960.5|34
1724627700000|2024-08-25 23:15:00|965.4|960.4|965.2|960.2|965.5|960.5|965.1|960.1|16
1724628000000|2024-08-25 23:20:00|965.1|960.1|965.4|960.4|965.4|960.4|964.9|959.9|17
1724628300000|2024-08-25 23:25:00|965.3|960.3|965.1|960.1|965.5|960.5|965|960|19
1724628600000|2024-08-25 23:30:00|965|960|965|960|965.3|960.3|965|960|7
1724628900000|2024-08-25 23:35:00|965.1|960.1|964.9|959.9|965.1|960.1|964.8|959.8|7
1724629200000|2024-08-25 23:40:00|964.8|959.8|964.4|959.4|964.8|959.8|964.3|959.3|13
1724629500000|2024-08-25 23:45:00|964.3|959.3|964.4|959.4|964.8|959.8|964.3|959.3|17
1724629800000|2024-08-25 23:50:00|964.3|959.3|964.2|959.2|964.7|959.7|964.2|959.2|19
1724630100000|2024-08-25 23:55:00|964.3|959.3|965.2|960.2|965.3|960.3|964.2|959.2|16
1724630400000|2024-08-26 00:00:00|965.3|960.3|965.3|960.3|965.6|960.6|965|960|27
1724630700000|2024-08-26 00:05:00|965.4|960.4|964.7|959.7|965.6|960.6|964.7|959.7|28
1724631000000|2024-08-26 00:10:00|964.5|959.5|964.5|959.5|964.7|959.7|964.4|959.4|12
1724631300000|2024-08-26 00:15:00|964.4|959.4|964.8|959.8|965.1|960.1|964.4|959.4|20
1724631600000|2024-08-26 00:20:00|964.9|959.9|965.5|960.5|966|961|964.9|959.9|30
1724631900000|2024-08-26 00:25:00|965.4|960.4|965.8|960.8|966.1|961.1|965.4|960.4|21
1724632200000|2024-08-26 00:30:00|965.9|960.9|965.6|960.6|966.1|961.1|965.4|960.4|17
1724632500000|2024-08-26 00:35:00|965.7|960.7|965.3|960.3|965.8|960.8|965.3|960.3|12
1724632800000|2024-08-26 00:40:00|965.4|960.4|965.5|960.5|965.7|960.7|965.4|960.4|12
1724633100000|2024-08-26 00:45:00|965.6|960.6|965.5|960.5|965.9|960.9|965.5|960.5|17
1724633400000|2024-08-26 00:50:00|965.6|960.6|966.2|961.2|966.6|961.6|965.6|960.6|18
1724633700000|2024-08-26 00:55:00|966.1|961.1|966|961|966.2|961.2|965.8|960.8|20
1724634000000|2024-08-26 01:00:00|966.2|961.2|966.3|961.3|966.9|961.9|966.1|961.1|36
1724634300000|2024-08-26 01:05:00|966.4|961.4|966.9|961.9|967.6|962.6|966.4|961.4|53
1724634600000|2024-08-26 01:10:00|967.1|962.1|966.9|961.9|967.2|962.2|966.7|961.7|35
1724634900000|2024-08-26 01:15:00|967|962|967.5|962.5|967.9|962.9|967|962|40
1724635200000|2024-08-26 01:20:00|967.4|962.4|967.2|962.2|967.5|962.5|967|962|36
1724635500000|2024-08-26 01:25:00|967.3|962.3|967.2|962.2|967.8|962.8|967.2|962.2|42
1724635800000|2024-08-26 01:30:00|967.3|962.3|965.8|960.8|967.3|962.3|965.8|960.8|44
1724636100000|2024-08-26 01:35:00|965.7|960.7|964.9|959.9|965.8|960.8|964.7|959.7|42
1724636400000|2024-08-26 01:40:00|964.8|959.8|964.5|959.5|965.1|960.1|964.2|959.2|41
1724636700000|2024-08-26 01:45:00|964.6|959.6|965.7|960.7|965.9|960.9|964.5|959.5|44
1724637000000|2024-08-26 01:50:00|965.6|960.6|966|961|966.1|961.1|965.4|960.4|32
1724637300000|2024-08-26 01:55:00|966.1|961.1|965.9|960.9|966.2|961.2|965.4|960.4|33
1724637600000|2024-08-26 02:00:00|965.8|960.8|966.3|961.3|966.6|961.6|965.7|960.7|38
1724637900000|2024-08-26 02:05:00|966.2|961.2|966.6|961.6|966.7|961.7|965.9|960.9|32
1724638200000|2024-08-26 02:10:00|966.5|961.5|966.3|961.3|966.9|961.9|966.1|961.1|36
1724638500000|2024-08-26 02:15:00|966.4|961.4|965.8|960.8|966.4|961.4|965.8|960.8|25
1724638800000|2024-08-26 02:20:00|965.9|960.9|965|960|965.9|960.9|964.9|959.9|18
1724639100000|2024-08-26 02:25:00|964.9|959.9|965.5|960.5|965.8|960.8|964.9|959.9|16
1724639400000|2024-08-26 02:30:00|965.4|960.4|965.5|960.5|966|961|965.3|960.3|35
1724639700000|2024-08-26 02:35:00|965.4|960.4|965.7|960.7|965.9|960.9|965|960|26
1724640000000|2024-08-26 02:40:00|965.6|960.6|965.3|960.3|965.8|960.8|965.2|960.2|40
1724640300000|2024-08-26 02:45:00|965.2|960.2|965.5|960.5|965.6|960.6|965.2|960.2|18
1724640600000|2024-08-26 02:50:00|965.4|960.4|965.4|960.4|965.7|960.7|965.4|960.4|26
1724640900000|2024-08-26 02:55:00|965.5|960.5|965|960|965.5|960.5|964.9|959.9|15
1724641200000|2024-08-26 03:00:00|964.9|959.9|965|960|965.3|960.3|964.6|959.6|26
1724641500000|2024-08-26 03:05:00|965.1|960.1|964.9|959.9|965.4|960.4|964.9|959.9|11
1724641800000|2024-08-26 03:10:00|965|960|964.6|959.6|965.1|960.1|964.5|959.5|12
1724642100000|2024-08-26 03:15:00|964.5|959.5|965.3|960.3|965.5|960.5|964.5|959.5|17
1724642400000|2024-08-26 03:20:00|965.2|960.2|965|960|965.2|960.2|964.6|959.6|16
1724642700000|2024-08-26 03:25:00|965.1|960.1|965|960|965.3|960.3|964.9|959.9|15
1724643000000|2024-08-26 03:30:00|964.9|959.9|964.4|959.4|964.9|959.9|964.4|959.4|15
1724643300000|2024-08-26 03:35:00|964.5|959.5|964.1|959.1|964.7|959.7|963.9|958.9|21
1724643600000|2024-08-26 03:40:00|964.2|959.2|964|959|964.3|959.3|963.8|958.8|19
1724643900000|2024-08-26 03:45:00|963.9|958.9|963.2|958.2|964.1|959.1|963.2|958.2|25
1724644200000|2024-08-26 03:50:00|963.3|958.3|963.1|958.1|963.3|958.3|962.9|957.9|16
1724644500000|2024-08-26 03:55:00|963.2|958.2|963.7|958.7|963.7|958.7|963.1|958.1|9
1724644800000|2024-08-26 04:00:00|963.6|958.6|963.8|958.8|964|959|963.6|958.6|18
1724645100000|2024-08-26 04:05:00|963.9|958.9|964.3|959.3|964.4|959.4|963.6|958.6|14
1724645400000|2024-08-26 04:10:00|964.5|959.5|964.3|959.3|964.5|959.5|964.3|959.3|3
1724645700000|2024-08-26 04:15:00|964.2|959.2|964.2|959.2|964.4|959.4|964.2|959.2|7
1724646000000|2024-08-26 04:20:00|964.3|959.3|964.6|959.6|964.6|959.6|964.2|959.2|14
1724646300000|2024-08-26 04:25:00|964.7|959.7|964.6|959.6|964.7|959.7|964.3|959.3|11
1724646600000|2024-08-26 04:30:00|964.5|959.5|963.7|958.7|964.6|959.6|963.7|958.7|17
1724646900000|2024-08-26 04:35:00|963.5|958.5|963.6|958.6|963.7|958.7|963.5|958.5|8
1724647200000|2024-08-26 04:40:00|963.5|958.5|963.1|958.1|963.5|958.5|963.1|958.1|14
1724647500000|2024-08-26 04:45:00|963.3|958.3|963.3|958.3|963.6|958.6|963.2|958.2|7
1724647800000|2024-08-26 04:50:00|963.4|958.4|963.4|958.4|963.9|958.9|963.4|958.4|12
1724648100000|2024-08-26 04:55:00|963.3|958.3|963.3|958.3|963.5|958.5|963.2|958.2|10
1724648400000|2024-08-26 05:00:00|963.2|958.2|963.3|958.3|963.4|958.4|963.1|958.1|9
1724648700000|2024-08-26 05:05:00|963.4|958.4|963.6|958.6|963.8|958.8|963.4|958.4|12
1724649000000|2024-08-26 05:10:00|963.5|958.5|963.7|958.7|964.2|959.2|963.5|958.5|16
1724649300000|2024-08-26 05:15:00|963.8|958.8|963.9|958.9|964|959|963.8|958.8|6
1724649600000|2024-08-26 05:20:00|963.8|958.8|964.1|959.1|964.4|959.4|963.8|958.8|11
1724649900000|2024-08-26 05:25:00|964|959|964.1|959.1|964.2|959.2|963.9|958.9|11
1724650200000|2024-08-26 05:30:00|964|959|964.7|959.7|965|960|964|959|38
1724650500000|2024-08-26 05:35:00|964.8|959.8|964.8|959.8|964.8|959.8|964.4|959.4|25
1724650800000|2024-08-26 05:40:00|964.7|959.7|965.3|960.3|965.4|960.4|964.7|959.7|25
1724651100000|2024-08-26 05:45:00|965.2|960.2|965.2|960.2|965.5|960.5|965|960|20
1724651400000|2024-08-26 05:50:00|965.1|960.1|965.5|960.5|965.7|960.7|965.1|960.1|9
1724651700000|2024-08-26 05:55:00|965.4|960.4|965.2|960.2|965.5|960.5|965|960|25
1724652000000|2024-08-26 06:00:00|965.1|960.1|966|961|966.5|961.5|965.1|960.1|25
1724652300000|2024-08-26 06:05:00|966.2|961.2|966.8|961.8|966.8|961.8|966|961|32
1724652600000|2024-08-26 06:10:00|966.9|961.9|966.7|961.7|966.9|961.9|966.3|961.3|37
1724652900000|2024-08-26 06:15:00|966.6|961.6|967.2|962.2|967.6|962.6|966.4|961.4|41
1724653200000|2024-08-26 06:20:00|967.3|962.3|967.4|962.4|967.6|962.6|966.8|961.8|22
1724653500000|2024-08-26 06:25:00|967.3|962.3|968.9|963.9|968.9|963.9|967.3|962.3|28
1724653800000|2024-08-26 06:30:00|968.7|963.7|970.9|965.9|970.9|965.9|968.6|963.6|56
1724654100000|2024-08-26 06:35:00|971.1|966.1|970.8|965.8|971.4|966.4|970.7|965.7|44
1724654400000|2024-08-26 06:40:00|970.7|965.7|971|966|971.5|966.5|970.7|965.7|22
1724654700000|2024-08-26 06:45:00|971.1|966.1|971|966|971.5|966.5|970.5|965.5|42
1724655000000|2024-08-26 06:50:00|971.1|966.1|970.7|965.7|971.1|966.1|970.5|965.5|42
1724655300000|2024-08-26 06:55:00|970.8|965.8|970.6|965.6|970.9|965.9|970.1|965.1|38
1724655600000|2024-08-26 07:00:00|970.5|965.5|968.6|963.6|970.5|965.5|968.3|963.3|48
1724655900000|2024-08-26 07:05:00|968.8|963.8|967.9|962.9|969.3|964.3|967.6|962.6|43
1724656200000|2024-08-26 07:10:00|968|963|969.3|964.3|969.3|964.3|967.7|962.7|44
1724656500000|2024-08-26 07:15:00|969.1|964.1|968.8|963.8|969.4|964.4|968.8|963.8|30
1724656800000|2024-08-26 07:20:00|968.7|963.7|968.5|963.5|969.1|964.1|968.3|963.3|42
1724657100000|2024-08-26 07:25:00|968.4|963.4|968.6|963.6|968.7|963.7|968.1|963.1|24
1724657400000|2024-08-26 07:30:00|968.7|963.7|970.7|965.7|970.8|965.8|968.7|963.7|32
1724657700000|2024-08-26 07:35:00|970.5|965.5|970.8|965.8|971.1|966.1|970.5|965.5|26
1724658000000|2024-08-26 07:40:00|971|966|970.6|965.6|971.4|966.4|970.3|965.3|39
1724658300000|2024-08-26 07:45:00|970.5|965.5|970.8|965.8|971.2|966.2|970.5|965.5|34
1724658600000|2024-08-26 07:50:00|970.9|965.9|970|965|971.1|966.1|970|965|18
1724658900000|2024-08-26 07:55:00|970.2|965.2|971.4|966.4|971.4|966.4|970.2|965.2|30
1724659200000|2024-08-26 08:00:00|971.1|966.1|970.4|965.4|971.4|966.4|970.4|965.4|36
1724659500000|2024-08-26 08:05:00|970.6|965.6|972.4|967.4|972.4|967.4|970.6|965.6|26
1724659800000|2024-08-26 08:10:00|972.3|967.3|971.4|966.4|972.8|967.8|970.9|965.9|47
1724660100000|2024-08-26 08:15:00|971.5|966.5|970.4|965.4|972.2|967.2|970.4|965.4|40
1724660400000|2024-08-26 08:20:00|970.5|965.5|970.9|965.9|971.4|966.4|970.4|965.4|24
1724660700000|2024-08-26 08:25:00|970.8|965.8|971.5|966.5|971.8|966.8|970.7|965.7|27
1724661000000|2024-08-26 08:30:00|971.6|966.6|971.8|966.8|972|967|971.4|966.4|22
1724661300000|2024-08-26 08:35:00|971.7|966.7|971.8|966.8|972|967|971.3|966.3|23
1724661600000|2024-08-26 08:40:00|972|967|972.4|967.4|972.4|967.4|970.9|965.9|29
1724661900000|2024-08-26 08:45:00|972.3|967.3|972.2|967.2|972.8|967.8|971.7|966.7|23
1724662200000|2024-08-26 08:50:00|972.3|967.3|972.4|967.4|972.8|967.8|972.2|967.2|21
1724662500000|2024-08-26 08:55:00|972.5|967.5|972.7|967.7|973|968|972.4|967.4|20
1724662800000|2024-08-26 09:00:00|972.8|967.8|972.1|967.1|973.1|968.1|971.9|966.9|32
1724663100000|2024-08-26 09:05:00|971.8|966.8|970.5|965.5|972|967|970.3|965.3|42
1724663400000|2024-08-26 09:10:00|970.4|965.4|970.6|965.6|971.1|966.1|970.3|965.3|21
1724663700000|2024-08-26 09:15:00|970.7|965.7|971.2|966.2|971.5|966.5|970.5|965.5|20
1724664000000|2024-08-26 09:20:00|971.1|966.1|971.7|966.7|971.9|966.9|970.8|965.8|18
1724664300000|2024-08-26 09:25:00|971.6|966.6|971.4|966.4|971.8|966.8|971.2|966.2|21
1724664600000|2024-08-26 09:30:00|971.7|966.7|972.4|967.4|972.7|967.7|971.6|966.6|26
1724664900000|2024-08-26 09:35:00|972.5|967.5|974.2|969.2|974.9|969.9|972.5|967.5|31
1724665200000|2024-08-26 09:40:00|974.3|969.3|974.3|969.3|974.9|969.9|973.9|968.9|35
1724665500000|2024-08-26 09:45:00|974.4|969.4|974.4|969.4|974.9|969.9|974.1|969.1|31
1724665800000|2024-08-26 09:50:00|974.6|969.6|973.7|968.7|974.6|969.6|973.1|968.1|36
1724666100000|2024-08-26 09:55:00|973.8|968.8|973.4|968.4|974.2|969.2|973.1|968.1|24
1724666400000|2024-08-26 10:00:00|973.6|968.6|973.2|968.2|973.9|968.9|973|968|31
1724666700000|2024-08-26 10:05:00|973.4|968.4|970.5|965.5|973.4|968.4|970.4|965.4|53
1724667000000|2024-08-26 10:10:00|970.7|965.7|972.1|967.1|972.4|967.4|970.3|965.3|39
1724667300000|2024-08-26 10:15:00|972.3|967.3|972.9|967.9|972.9|967.9|972.1|967.1|29
1724667600000|2024-08-26 10:20:00|972.7|967.7|973|968|973.2|968.2|972.7|967.7|30
1724667900000|2024-08-26 10:25:00|972.9|967.9|973.5|968.5|973.8|968.8|972.8|967.8|25
1724668200000|2024-08-26 10:30:00|973.6|968.6|971.9|966.9|973.7|968.7|971.5|966.5|32
1724668500000|2024-08-26 10:35:00|972|967|972.9|967.9|972.9|967.9|972|967|20
1724668800000|2024-08-26 10:40:00|973|968|972.9|967.9|973.2|968.2|972.8|967.8|21
1724669100000|2024-08-26 10:45:00|973.1|968.1|973.1|968.1|973.2|968.2|972.9|967.9|16
1724669400000|2024-08-26 10:50:00|973|968|974|969|974.1|969.1|972.5|967.5|34
1724669700000|2024-08-26 10:55:00|974.1|969.1|974.1|969.1|974.7|969.7|974.1|969.1|22
1724670000000|2024-08-26 11:00:00|974.4|969.4|974.6|969.6|974.7|969.7|974.2|969.2|16
1724670300000|2024-08-26 11:05:00|974.7|969.7|975.1|970.1|975.3|970.3|974.3|969.3|22
1724670600000|2024-08-26 11:10:00|975.2|970.2|975.1|970.1|975.7|970.7|974.9|969.9|28
1724670900000|2024-08-26 11:15:00|975|970|975.4|970.4|975.7|970.7|974.6|969.6|33
1724671200000|2024-08-26 11:20:00|975.3|970.3|974.5|969.5|975.4|970.4|974.5|969.5|25
1724671500000|2024-08-26 11:25:00|974.3|969.3|973.4|968.4|974.6|969.6|972.6|967.6|50
1724671800000|2024-08-26 11:30:00|973.5|968.5|974.4|969.4|974.4|969.4|972.6|967.6|65
1724672100000|2024-08-26 11:35:00|974.5|969.5|974.3|969.3|975.2|970.2|974.1|969.1|32
1724672400000|2024-08-26 11:40:00|974.2|969.2|973.7|968.7|974.3|969.3|973.3|968.3|36
1724672700000|2024-08-26 11:45:00|973.9|968.9|975|970|975.2|970.2|973.8|968.8|28
1724673000000|2024-08-26 11:50:00|975.3|970.3|975.4|970.4|975.6|970.6|975.3|970.3|28
1724673300000|2024-08-26 11:55:00|975.6|970.6|978|973|978|973|975.4|970.4|30
1724673600000|2024-08-26 12:00:00|978.2|973.2|979.4|974.4|981.5|976.5|977.7|972.7|86
1724673900000|2024-08-26 12:05:00|979.3|974.3|977.5|972.5|979.9|974.9|977.5|972.5|40
1724674200000|2024-08-26 12:10:00|977.4|972.4|977.3|972.3|978.4|973.4|977.2|972.2|46
1724674500000|2024-08-26 12:15:00|977.4|972.4|974.6|969.6|977.8|972.8|974.6|969.6|58
1724674800000|2024-08-26 12:20:00|974.4|969.4|974.1|969.1|976.7|971.7|974|969|76
1724675100000|2024-08-26 12:25:00|973.9|968.9|973|968|975.1|970.1|972.9|967.9|61
1724675400000|2024-08-26 12:30:00|973.4|968.4|975|970|975.6|970.6|972.7|967.7|139
1724675700000|2024-08-26 12:35:00|975.1|970.1|976.3|971.3|976.4|971.4|973.6|968.6|106
1724676000000|2024-08-26 12:40:00|976.4|971.4|978.3|973.3|978.9|973.9|976.4|971.4|71
1724676300000|2024-08-26 12:45:00|978.5|973.5|978.8|973.8|979|974|978.3|973.3|65
1724676600000|2024-08-26 12:50:00|978.7|973.7|978.7|973.7|978.9|973.9|977.9|972.9|75
1724676900000|2024-08-26 12:55:00|978.6|973.6|981.4|976.4|981.6|976.6|978.3|973.3|104
1724677200000|2024-08-26 13:00:00|981.2|976.2|983|978|983.3|978.3|980.1|975.1|123
1724677500000|2024-08-26 13:05:00|982.8|977.8|983.9|978.9|984.7|979.7|982.8|977.8|93
1724677800000|2024-08-26 13:10:00|984|979|984.5|979.5|984.8|979.8|983.7|978.7|89
1724678100000|2024-08-26 13:15:00|984.6|979.6|980.9|975.9|984.6|979.6|980.5|975.5|96
1724678400000|2024-08-26 13:20:00|980.8|975.8|982|977|983.1|978.1|980.8|975.8|84
1724678700000|2024-08-26 13:25:00|982.1|977.1|982.4|977.4|982.9|977.9|982.1|977.1|84
1724679000000|2024-08-26 13:30:00|982.5|977.5|978.5|973.5|983.1|978.1|978.2|973.2|138
1724679300000|2024-08-26 13:35:00|978.2|973.2|977.4|972.4|979.1|974.1|976.9|971.9|150
1724679600000|2024-08-26 13:40:00|977.2|972.2|978|973|978|973|976.1|971.1|144
1724679900000|2024-08-26 13:45:00|977.9|972.9|977.2|972.2|979.3|974.3|976.7|971.7|128
1724680200000|2024-08-26 13:50:00|977.1|972.1|974.8|969.8|977.1|972.1|974.5|969.5|125
1724680500000|2024-08-26 13:55:00|974.9|969.9|974.1|969.1|975.2|970.2|973|968|103
1724680800000|2024-08-26 14:00:00|973.8|968.8|974.1|969.1|974.3|969.3|972.4|967.4|150
1724681100000|2024-08-26 14:05:00|974.3|969.3|975.4|970.4|975.9|970.9|974.3|969.3|146
1724681400000|2024-08-26 14:10:00|975.5|970.5|975|970|976|971|975|970|116
1724681700000|2024-08-26 14:15:00|974.9|969.9|973.4|968.4|975.5|970.5|973|968|145
1724682000000|2024-08-26 14:20:00|973.5|968.5|970.6|965.6|973.5|968.5|970.1|965.1|156
1724682300000|2024-08-26 14:25:00|970.7|965.7|971.3|966.3|971.8|966.8|970.6|965.6|90
1724682600000|2024-08-26 14:30:00|971.4|966.4|971.1|966.1|971.8|966.8|970.8|965.8|101
1724682900000|2024-08-26 14:35:00|971|966|971.3|966.3|971.7|966.7|970.6|965.6|82
1724683200000|2024-08-26 14:40:00|971.4|966.4|971.3|966.3|971.7|966.7|970.7|965.7|68
1724683500000|2024-08-26 14:45:00|971.4|966.4|972.2|967.2|972.8|967.8|971.2|966.2|79
1724683800000|2024-08-26 14:50:00|972.4|967.4|970.3|965.3|972.4|967.4|970.2|965.2|73
1724684100000|2024-08-26 14:55:00|970.4|965.4|971|966|971.4|966.4|970.3|965.3|65
1724684400000|2024-08-26 15:00:00|971.1|966.1|970.2|965.2|971.1|966.1|969.1|964.1|68
1724684700000|2024-08-26 15:05:00|970.1|965.1|969.8|964.8|970.4|965.4|968.8|963.8|96
1724685000000|2024-08-26 15:10:00|969.7|964.7|969.4|964.4|969.8|964.8|968|963|68
1724685300000|2024-08-26 15:15:00|969.3|964.3|969.3|964.3|969.9|964.9|968.4|963.4|87
1724685600000|2024-08-26 15:20:00|969.1|964.1|967.7|962.7|969.1|964.1|967.7|962.7|61
1724685900000|2024-08-26 15:25:00|967.9|962.9|968.2|963.2|968.7|963.7|967.9|962.9|63
1724686200000|2024-08-26 15:30:00|968|963|967.2|962.2|968.4|963.4|967.2|962.2|47
1724686500000|2024-08-26 15:35:00|967.3|962.3|967.3|962.3|967.8|962.8|966.7|961.7|45
1724686800000|2024-08-26 15:40:00|967.2|962.2|966.4|961.4|967.8|962.8|966.4|961.4|53
1724687100000|2024-08-26 15:45:00|966.3|961.3|966.6|961.6|966.8|961.8|965.8|960.8|47
1724687400000|2024-08-26 15:50:00|966.7|961.7|966.7|961.7|967|962|966.1|961.1|31
1724687700000|2024-08-26 15:55:00|966.6|961.6|966.9|961.9|967.1|962.1|966|961|46
1724688000000|2024-08-26 16:00:00|966.8|961.8|966.9|961.9|967.4|962.4|966.6|961.6|40
1724688300000|2024-08-26 16:05:00|966.8|961.8|966.9|961.9|967|962|966.5|961.5|27
1724688600000|2024-08-26 16:10:00|967|962|966.5|961.5|967.3|962.3|966.2|961.2|29
1724688900000|2024-08-26 16:15:00|966.6|961.6|966.5|961.5|966.9|961.9|966.1|961.1|40
1724689200000|2024-08-26 16:20:00|966.4|961.4|966.7|961.7|967.2|962.2|966.3|961.3|34
1724689500000|2024-08-26 16:25:00|966.9|961.9|967|962|967.3|962.3|966.6|961.6|32
1724689800000|2024-08-26 16:30:00|967.1|962.1|966.8|961.8|967.4|962.4|966.7|961.7|25
1724690100000|2024-08-26 16:35:00|966.6|961.6|967.7|962.7|968.2|963.2|966.6|961.6|35
1724690400000|2024-08-26 16:40:00|967.9|962.9|968.1|963.1|968.6|963.6|967.5|962.5|40
1724690700000|2024-08-26 16:45:00|968.2|963.2|968.2|963.2|968.6|963.6|967.5|962.5|43
1724691000000|2024-08-26 16:50:00|968.1|963.1|968.5|963.5|968.6|963.6|967.7|962.7|46
1724691300000|2024-08-26 16:55:00|968.4|963.4|969.5|964.5|969.9|964.9|968.2|963.2|44
1724691600000|2024-08-26 17:00:00|969.7|964.7|970.3|965.3|970.4|965.4|969.1|964.1|79
1724691900000|2024-08-26 17:05:00|970.5|965.5|971|966|971|966|970.1|965.1|55
1724692200000|2024-08-26 17:10:00|971.1|966.1|970.5|965.5|971.1|966.1|970.5|965.5|41
1724692500000|2024-08-26 17:15:00|970.4|965.4|970.3|965.3|970.7|965.7|969.9|964.9|32
1724692800000|2024-08-26 17:20:00|970.2|965.2|969.9|964.9|970.3|965.3|969.6|964.6|39
1724693100000|2024-08-26 17:25:00|969.8|964.8|969.5|964.5|970|965|969.4|964.4|32
1724693400000|2024-08-26 17:30:00|969.4|964.4|968.1|963.1|969.5|964.5|968|963|41
1724693700000|2024-08-26 17:35:00|968|963|966.9|961.9|968.1|963.1|966.8|961.8|33
1724694000000|2024-08-26 17:40:00|967.1|962.1|967.1|962.1|967.5|962.5|966.8|961.8|43
1724694300000|2024-08-26 17:45:00|967.3|962.3|966.2|961.2|967.3|962.3|966.1|961.1|44
1724694600000|2024-08-26 17:50:00|966.4|961.4|966.1|961.1|966.8|961.8|966|961|21
1724694900000|2024-08-26 17:55:00|966.3|961.3|966.5|961.5|966.6|961.6|966.3|961.3|24
1724695200000|2024-08-26 18:00:00|966.4|961.4|966.5|961.5|967|962|966.3|961.3|22
1724695500000|2024-08-26 18:05:00|966.4|961.4|965.6|960.6|966.6|961.6|965.4|960.4|30
1724695800000|2024-08-26 18:10:00|965.5|960.5|965.8|960.8|966|961|965.2|960.2|25
1724696100000|2024-08-26 18:15:00|965.7|960.7|965.6|960.6|965.8|960.8|965.4|960.4|25
1724696400000|2024-08-26 18:20:00|965.7|960.7|966.3|961.3|966.3|961.3|965.7|960.7|24
1724696700000|2024-08-26 18:25:00|966.1|961.1|966.6|961.6|966.7|961.7|966|961|19
1724697000000|2024-08-26 18:30:00|966.7|961.7|966.7|961.7|966.8|961.8|966.4|961.4|18
1724697300000|2024-08-26 18:35:00|966.5|961.5|966.9|961.9|967.3|962.3|966.5|961.5|27
1724697600000|2024-08-26 18:40:00|967|962|967.6|962.6|967.7|962.7|967|962|23
1724697900000|2024-08-26 18:45:00|967.8|962.8|967.5|962.5|968|963|967.5|962.5|13
1724698200000|2024-08-26 18:50:00|967.6|962.6|967.1|962.1|967.7|962.7|967.1|962.1|23
1724698500000|2024-08-26 18:55:00|967.2|962.2|967.9|962.9|968|963|967|962|36
1724698800000|2024-08-26 19:00:00|968|963|967.4|962.4|968|963|967.3|962.3|24
1724699100000|2024-08-26 19:05:00|967.2|962.2|967|962|967.3|962.3|966.8|961.8|17
1724699400000|2024-08-26 19:10:00|967.1|962.1|966.7|961.7|967.1|962.1|966.7|961.7|17
1724699700000|2024-08-26 19:15:00|966.8|961.8|966.6|961.6|966.8|961.8|966.5|961.5|9
1724700000000|2024-08-26 19:20:00|966.7|961.7|966.7|961.7|967|962|966.6|961.6|10
1724700300000|2024-08-26 19:25:00|966.8|961.8|966.8|961.8|967|962|966.8|961.8|10
1724700600000|2024-08-26 19:30:00|966.7|961.7|967|962|967.1|962.1|966.6|961.6|19
1724700900000|2024-08-26 19:35:00|966.9|961.9|966.7|961.7|966.9|961.9|966.7|961.7|5
1724701200000|2024-08-26 19:40:00|966.8|961.8|966.1|961.1|966.9|961.9|966|961|16
1724701500000|2024-08-26 19:45:00|966|961|965.6|960.6|966|961|965.5|960.5|17
1724701800000|2024-08-26 19:50:00|965.7|960.7|966.1|961.1|966.3|961.3|965.7|960.7|31
1724702100000|2024-08-26 19:55:00|966|961|965.7|960.7|966|961|965.5|960.5|16
1724702400000|2024-08-26 20:00:00|965.8|960.8|965.7|960.7|965.8|960.8|965.5|960.5|16
1724702700000|2024-08-26 20:05:00|965.6|960.6|965.5|960.5|965.6|960.6|965.2|960.2|11
1724703000000|2024-08-26 20:10:00|965.6|960.6|966.1|961.1|966.1|961.1|965.6|960.6|16
1724703300000|2024-08-26 20:15:00|966|961|966|961|966|961|965.9|960.9|5
1724703600000|2024-08-26 20:20:00|966.1|961.1|966|961|966.1|961.1|965.9|960.9|4
1724703900000|2024-08-26 20:25:00|965.9|960.9|965.9|960.9|966|961|965.8|960.8|8
1724704200000|2024-08-26 20:30:00|965.8|960.8|965.6|960.6|966|961|965.6|960.6|7
1724704500000|2024-08-26 20:35:00|966|961|965.9|960.9|966.1|961.1|965.8|960.8|12
1724704800000|2024-08-26 20:40:00|965.8|960.8|965.5|960.5|965.8|960.8|965.4|960.4|8
1724705100000|2024-08-26 20:45:00|965.4|960.4|965.6|960.6|965.8|960.8|965.4|960.4|10
1724705400000|2024-08-26 20:50:00|965.7|960.7|965.3|960.3|965.7|960.7|965.2|960.2|10
1724705700000|2024-08-26 20:55:00|965.4|960.4|965.3|960.3|965.4|960.4|965.1|960.1|7
1724709600000|2024-08-26 22:00:00|966.4|961.4|964.9|959.9|966.4|961.4|964.9|959.9|17
1724709900000|2024-08-26 22:05:00|965.1|960.1|964.6|959.6|965.2|960.2|964.5|959.5|10
1724710200000|2024-08-26 22:10:00|964.7|959.7|964.9|959.9|965.1|960.1|964.7|959.7|12
1724710500000|2024-08-26 22:15:00|964.8|959.8|965.4|960.4|965.4|960.4|964.8|959.8|8
1724710800000|2024-08-26 22:20:00|965.3|960.3|965.1|960.1|965.5|960.5|965.1|960.1|3
1724711100000|2024-08-26 22:25:00|965.3|960.3|965.3|960.3|965.3|960.3|965.2|960.2|3
1724711400000|2024-08-26 22:30:00|965.2|960.2|965.2|960.2|965.3|960.3|965|960|12
1724711700000|2024-08-26 22:35:00|965.3|960.3|965.4|960.4|965.5|960.5|965.3|960.3|6
1724712000000|2024-08-26 22:40:00|965.3|960.3|965|960|965.4|960.4|965|960|8
1724712300000|2024-08-26 22:45:00|964.9|959.9|965|960|965.1|960.1|964.9|959.9|7
1724712600000|2024-08-26 22:50:00|964.7|959.7|965.1|960.1|965.1|960.1|964.7|959.7|6
1724712900000|2024-08-26 22:55:00|965.2|960.2|965.2|960.2|965.4|960.4|965.2|960.2|6
1724713200000|2024-08-26 23:00:00|965.3|960.3|965.4|960.4|965.4|960.4|965.2|960.2|4
1724713500000|2024-08-26 23:05:00|965.5|960.5|965.5|960.5|965.6|960.6|965.5|960.5|3
1724713800000|2024-08-26 23:10:00|965.4|960.4|965.6|960.6|965.7|960.7|965.4|960.4|7
1724714100000|2024-08-26 23:15:00|965.7|960.7|965.7|960.7|965.7|960.7|965.6|960.6|5
1724714400000|2024-08-26 23:20:00|965.8|960.8|966.1|961.1|966.1|961.1|965.7|960.7|10
1724714700000|2024-08-26 23:25:00|966|961|966.1|961.1|966.1|961.1|965.9|960.9|9
1724715000000|2024-08-26 23:30:00|966|961|965.9|960.9|966.1|961.1|965.8|960.8|7
1724715300000|2024-08-26 23:35:00|965.7|960.7|965.5|960.5|965.7|960.7|965.4|960.4|7
1724715600000|2024-08-26 23:40:00|965.4|960.4|965.4|960.4|965.5|960.5|965.3|960.3|7
1724715900000|2024-08-26 23:45:00|965.3|960.3|964.7|959.7|965.3|960.3|964.5|959.5|11
1724716200000|2024-08-26 23:50:00|964.8|959.8|965.1|960.1|965.3|960.3|964.8|959.8|12
1724716500000|2024-08-26 23:55:00|965|960|964.9|959.9|965.1|960.1|964.9|959.9|6
1724716800000|2024-08-27 00:00:00|964.8|959.8|963.6|958.6|964.8|959.8|963.5|958.5|35
1724717100000|2024-08-27 00:05:00|963.7|958.7|964|959|964.2|959.2|963.5|958.5|15
1724717400000|2024-08-27 00:10:00|963.9|958.9|963.9|958.9|964.2|959.2|963.6|958.6|15
1724717700000|2024-08-27 00:15:00|963.8|958.8|964.1|959.1|964.3|959.3|963.8|958.8|12
1724718000000|2024-08-27 00:20:00|964|959|964.5|959.5|964.7|959.7|964|959|6
1724718300000|2024-08-27 00:25:00|964.4|959.4|964.4|959.4|964.7|959.7|964.4|959.4|12
1724718600000|2024-08-27 00:30:00|964.2|959.2|963.9|958.9|964.7|959.7|963.9|958.9|27
1724718900000|2024-08-27 00:35:00|964|959|964|959|964.4|959.4|964|959|10
1724719200000|2024-08-27 00:40:00|963.9|958.9|962.6|957.6|964|959|962.3|957.3|28
1724719500000|2024-08-27 00:45:00|962.5|957.5|962.2|957.2|962.9|957.9|962.2|957.2|23
1724719800000|2024-08-27 00:50:00|962.1|957.1|961.6|956.6|962.3|957.3|961|956|28
1724720100000|2024-08-27 00:55:00|961.7|956.7|961|956|961.7|956.7|960.7|955.7|22
1724720400000|2024-08-27 01:00:00|960.8|955.8|961.1|956.1|961.4|956.4|960.6|955.6|50
1724720700000|2024-08-27 01:05:00|961.2|956.2|960.8|955.8|961.4|956.4|960.8|955.8|22
1724721000000|2024-08-27 01:10:00|960.9|955.9|959.7|954.7|960.9|955.9|959.4|954.4|60
1724721300000|2024-08-27 01:15:00|959.6|954.6|960.5|955.5|960.7|955.7|959.5|954.5|56
1724721600000|2024-08-27 01:20:00|960.4|955.4|960.6|955.6|961.1|956.1|960.4|955.4|34
1724721900000|2024-08-27 01:25:00|960.7|955.7|961|956|961.3|956.3|960.5|955.5|43
1724722200000|2024-08-27 01:30:00|960.9|955.9|960.4|955.4|961|956|959.9|954.9|44
1724722500000|2024-08-27 01:35:00|960.3|955.3|960.3|955.3|960.8|955.8|959.9|954.9|35
1724722800000|2024-08-27 01:40:00|960.5|955.5|960.2|955.2|960.5|955.5|960|955|31
1724723100000|2024-08-27 01:45:00|960.3|955.3|960.6|955.6|960.6|955.6|960|955|22
1724723400000|2024-08-27 01:50:00|960.5|955.5|961.3|956.3|961.4|956.4|960.4|955.4|30
1724723700000|2024-08-27 01:55:00|961.4|956.4|961.1|956.1|961.7|956.7|961.1|956.1|22
1724724000000|2024-08-27 02:00:00|961|956|960.4|955.4|961.4|956.4|960.3|955.3|42
1724724300000|2024-08-27 02:05:00|960.3|955.3|959.9|954.9|960.6|955.6|959.8|954.8|32
1724724600000|2024-08-27 02:10:00|959.8|954.8|960|955|960.2|955.2|959.5|954.5|32
1724724900000|2024-08-27 02:15:00|960.1|955.1|960.5|955.5|960.5|955.5|960|955|20
1724725200000|2024-08-27 02:20:00|960.3|955.3|960.8|955.8|960.8|955.8|960.3|955.3|22
1724725500000|2024-08-27 02:25:00|960.9|955.9|960.7|955.7|961|956|960.6|955.6|13
1724725800000|2024-08-27 02:30:00|960.8|955.8|960.5|955.5|960.9|955.9|960.1|955.1|40
1724726100000|2024-08-27 02:35:00|960.6|955.6|960.6|955.6|961.1|956.1|960.5|955.5|21
1724726400000|2024-08-27 02:40:00|960.7|955.7|959.8|954.8|960.7|955.7|959.6|954.6|24
1724726700000|2024-08-27 02:45:00|959.7|954.7|960.4|955.4|960.6|955.6|959.7|954.7|23
1724727000000|2024-08-27 02:50:00|960.5|955.5|961.2|956.2|961.2|956.2|960.5|955.5|20
1724727300000|2024-08-27 02:55:00|961.1|956.1|960.7|955.7|961.3|956.3|960.7|955.7|19
1724727600000|2024-08-27 03:00:00|960.6|955.6|960.2|955.2|960.8|955.8|960.2|955.2|22
1724727900000|2024-08-27 03:05:00|960.3|955.3|959.9|954.9|960.3|955.3|959.8|954.8|12
1724728200000|2024-08-27 03:10:00|960|955|960.5|955.5|960.6|955.6|959.9|954.9|22
1724728500000|2024-08-27 03:15:00|960.4|955.4|960.2|955.2|960.5|955.5|960.1|955.1|14
1724728800000|2024-08-27 03:20:00|960.3|955.3|959.9|954.9|960.3|955.3|959.8|954.8|21
1724729100000|2024-08-27 03:25:00|960|955|959.9|954.9|960.2|955.2|959.9|954.9|10
1724729400000|2024-08-27 03:30:00|959.8|954.8|959.3|954.3|959.9|954.9|959.1|954.1|21
1724729700000|2024-08-27 03:35:00|959.4|954.4|959.2|954.2|959.5|954.5|959.1|954.1|10
1724730000000|2024-08-27 03:40:00|959.1|954.1|959.2|954.2|959.5|954.5|959.1|954.1|11
1724730300000|2024-08-27 03:45:00|959.4|954.4|959.2|954.2|959.4|954.4|959.1|954.1|9
1724730600000|2024-08-27 03:50:00|959.3|954.3|959.4|954.4|959.5|954.5|959.2|954.2|10
1724730900000|2024-08-27 03:55:00|959.3|954.3|959.5|954.5|959.6|954.6|959.3|954.3|9
1724731200000|2024-08-27 04:00:00|959.4|954.4|959.5|954.5|959.5|954.5|959.4|954.4|2
1724731500000|2024-08-27 04:05:00|959.4|954.4|959.2|954.2|959.4|954.4|958.9|953.9|18
1724731800000|2024-08-27 04:10:00|959.4|954.4|959.2|954.2|959.4|954.4|958.9|953.9|19
1724732100000|2024-08-27 04:15:00|959.3|954.3|959.5|954.5|959.5|954.5|959.3|954.3|9
1724732400000|2024-08-27 04:20:00|959.6|954.6|959.5|954.5|959.6|954.6|959.3|954.3|9
1724732700000|2024-08-27 04:25:00|959.4|954.4|958.8|953.8|959.4|954.4|958.7|953.7|14
1724733000000|2024-08-27 04:30:00|958.9|953.9|959.4|954.4|959.4|954.4|958.9|953.9|21
1724733300000|2024-08-27 04:35:00|959.3|954.3|958.6|953.6|959.3|954.3|958.4|953.4|12
1724733600000|2024-08-27 04:40:00|958.7|953.7|957.9|952.9|958.7|953.7|957.8|952.8|12
1724733900000|2024-08-27 04:45:00|957.8|952.8|958|953|958|953|957.7|952.7|4
1724734200000|2024-08-27 04:50:00|957.9|952.9|958.6|953.6|958.6|953.6|957.8|952.8|16
1724734500000|2024-08-27 04:55:00|958.5|953.5|958.7|953.7|958.8|953.8|958.3|953.3|17
1724734800000|2024-08-27 05:00:00|958.6|953.6|959.4|954.4|959.4|954.4|958.3|953.3|52
1724735100000|2024-08-27 05:05:00|959.5|954.5|959.3|954.3|959.5|954.5|959.1|954.1|23
1724735400000|2024-08-27 05:10:00|959.4|954.4|959.5|954.5|959.5|954.5|959.2|954.2|12
1724735700000|2024-08-27 05:15:00|959.4|954.4|959.5|954.5|959.5|954.5|958.8|953.8|25
1724736000000|2024-08-27 05:20:00|959.4|954.4|959.5|954.5|959.5|954.5|959.2|954.2|24
1724736300000|2024-08-27 05:25:00|959.4|954.4|959.1|954.1|959.6|954.6|959|954|16
1724736600000|2024-08-27 05:30:00|959.3|954.3|961.3|956.3|961.3|956.3|959.1|954.1|45
1724736900000|2024-08-27 05:35:00|961.2|956.2|962|957|962.1|957.1|961.2|956.2|34
1724737200000|2024-08-27 05:40:00|962.1|957.1|962.2|957.2|962.3|957.3|961.6|956.6|29
1724737500000|2024-08-27 05:45:00|962.3|957.3|962.3|957.3|962.5|957.5|961.9|956.9|30
1724737800000|2024-08-27 05:50:00|962.4|957.4|962.4|957.4|963|958|962|957|26
1724738100000|2024-08-27 05:55:00|962.5|957.5|963.2|958.2|963.2|958.2|962.5|957.5|24
1724738400000|2024-08-27 06:00:00|963.3|958.3|964.1|959.1|964.3|959.3|963.3|958.3|46
1724738700000|2024-08-27 06:05:00|963.8|958.8|964.3|959.3|964.3|959.3|963.7|958.7|31
1724739000000|2024-08-27 06:10:00|964.4|959.4|964.8|959.8|964.8|959.8|963.9|958.9|35
1724739300000|2024-08-27 06:15:00|964.9|959.9|964.6|959.6|965.4|960.4|964.3|959.3|46
1724739600000|2024-08-27 06:20:00|964.9|959.9|963.9|958.9|965.1|960.1|963.5|958.5|38
1724739900000|2024-08-27 06:25:00|964|959|963.5|958.5|964.3|959.3|963.2|958.2|45
1724740200000|2024-08-27 06:30:00|963.6|958.6|962.5|957.5|963.7|958.7|961.8|956.8|51
1724740500000|2024-08-27 06:35:00|962.4|957.4|960.5|955.5|962.4|957.4|960.4|955.4|55
1724740800000|2024-08-27 06:40:00|960.3|955.3|959.8|954.8|960.5|955.5|959.6|954.6|33
1724741100000|2024-08-27 06:45:00|959.5|954.5|960.3|955.3|960.8|955.8|959.2|954.2|30
1724741400000|2024-08-27 06:50:00|960.7|955.7|961.3|956.3|961.3|956.3|960.2|955.2|41
1724741700000|2024-08-27 06:55:00|961.5|956.5|961|956|961.5|956.5|960.5|955.5|40
1724742000000|2024-08-27 07:00:00|961.1|956.1|961.4|956.4|963.1|958.1|961.1|956.1|81
1724742300000|2024-08-27 07:05:00|961.2|956.2|960.3|955.3|961.3|956.3|960.2|955.2|62
1724742600000|2024-08-27 07:10:00|960.4|955.4|960.2|955.2|961|956|959.7|954.7|29
1724742900000|2024-08-27 07:15:00|960.3|955.3|961.4|956.4|961.4|956.4|960.3|955.3|44
1724743200000|2024-08-27 07:20:00|961.3|956.3|961.2|956.2|961.3|956.3|960.2|955.2|56
1724743500000|2024-08-27 07:25:00|960.9|955.9|961|956|961|956|959.7|954.7|37
1724743800000|2024-08-27 07:30:00|960.9|955.9|960.5|955.5|961.4|956.4|960|955|55
1724744100000|2024-08-27 07:35:00|960.4|955.4|959.6|954.6|960.6|955.6|959.4|954.4|35
1724744400000|2024-08-27 07:40:00|959.7|954.7|960.2|955.2|960.4|955.4|959.3|954.3|45
1724744700000|2024-08-27 07:45:00|960.3|955.3|960.4|955.4|960.4|955.4|959.6|954.6|30
1724745000000|2024-08-27 07:50:00|960.3|955.3|960.8|955.8|960.9|955.9|959.9|954.9|45
1724745300000|2024-08-27 07:55:00|960.9|955.9|958.9|953.9|961.1|956.1|958.9|953.9|41
1724745600000|2024-08-27 08:00:00|959.1|954.1|961|956|961|956|958.8|953.8|54
1724745900000|2024-08-27 08:05:00|960.9|955.9|962.2|957.2|962.4|957.4|960.9|955.9|39
1724746200000|2024-08-27 08:10:00|962.3|957.3|962.6|957.6|962.6|957.6|961.7|956.7|29
1724746500000|2024-08-27 08:15:00|962.5|957.5|963.1|958.1|963.4|958.4|962.4|957.4|51
1724746800000|2024-08-27 08:20:00|963|958|965.6|960.6|965.6|960.6|962.9|957.9|45
1724747100000|2024-08-27 08:25:00|965.3|960.3|965.1|960.1|965.6|960.6|965|960|28
1724747400000|2024-08-27 08:30:00|965|960|965.8|960.8|965.9|960.9|964.9|959.9|42
1724747700000|2024-08-27 08:35:00|965.7|960.7|966.2|961.2|966.3|961.3|965.4|960.4|58
1724748000000|2024-08-27 08:40:00|966.3|961.3|966.3|961.3|966.7|961.7|965.7|960.7|38
1724748300000|2024-08-27 08:45:00|966.2|961.2|964.3|959.3|966.4|961.4|963.8|958.8|51
1724748600000|2024-08-27 08:50:00|964.5|959.5|964.1|959.1|964.5|959.5|963|958|35
1724748900000|2024-08-27 08:55:00|963.7|958.7|964.3|959.3|964.4|959.4|963.4|958.4|41
1724749200000|2024-08-27 09:00:00|964.2|959.2|964.9|959.9|965.3|960.3|963.6|958.6|45
1724749500000|2024-08-27 09:05:00|965.1|960.1|966|961|966.6|961.6|965.1|960.1|46
1724749800000|2024-08-27 09:10:00|965.9|960.9|965.7|960.7|966|961|965.4|960.4|32
1724750100000|2024-08-27 09:15:00|965.6|960.6|966|961|966.1|961.1|965.6|960.6|30
1724750400000|2024-08-27 09:20:00|965.9|960.9|965.5|960.5|965.9|960.9|964.5|959.5|29
1724750700000|2024-08-27 09:25:00|965.3|960.3|965.6|960.6|966.2|961.2|965.2|960.2|27
1724751000000|2024-08-27 09:30:00|965.5|960.5|965.8|960.8|966.1|961.1|965.1|960.1|26
1724751300000|2024-08-27 09:35:00|965.6|960.6|964.6|959.6|965.8|960.8|964.6|959.6|25
1724751600000|2024-08-27 09:40:00|964.5|959.5|963.6|958.6|965|960|963.3|958.3|32
1724751900000|2024-08-27 09:45:00|963.7|958.7|963.1|958.1|963.8|958.8|962.5|957.5|32
1724752200000|2024-08-27 09:50:00|963|958|962.7|957.7|963.7|958.7|962.7|957.7|29
1724752500000|2024-08-27 09:55:00|962.8|957.8|963|958|963.3|958.3|962.8|957.8|15
1724752800000|2024-08-27 10:00:00|962.9|957.9|963.3|958.3|963.5|958.5|962.5|957.5|39
1724753100000|2024-08-27 10:05:00|963.4|958.4|963.3|958.3|963.5|958.5|962.7|957.7|21
1724753400000|2024-08-27 10:10:00|963.2|958.2|963.3|958.3|963.5|958.5|962.2|957.2|32
1724753700000|2024-08-27 10:15:00|963.4|958.4|963.4|958.4|963.4|958.4|962.5|957.5|31
1724754000000|2024-08-27 10:20:00|963.5|958.5|963.1|958.1|963.7|958.7|963.1|958.1|21
1724754300000|2024-08-27 10:25:00|963|958|961.9|956.9|963.3|958.3|961.7|956.7|28
1724754600000|2024-08-27 10:30:00|961.8|956.8|963.1|958.1|963.7|958.7|961.8|956.8|29
1724754900000|2024-08-27 10:35:00|963.2|958.2|963.4|958.4|963.6|958.6|963|958|18
1724755200000|2024-08-27 10:40:00|963.5|958.5|964|959|964.1|959.1|963.5|958.5|19
1724755500000|2024-08-27 10:45:00|964.1|959.1|964.2|959.2|964.7|959.7|964|959|24
1724755800000|2024-08-27 10:50:00|964.1|959.1|963.4|958.4|964.2|959.2|962.7|957.7|27
1724756100000|2024-08-27 10:55:00|963.5|958.5|963.6|958.6|964|959|963.1|958.1|37
1724756400000|2024-08-27 11:00:00|963.5|958.5|963.8|958.8|963.8|958.8|962.5|957.5|40
1724756700000|2024-08-27 11:05:00|963.9|958.9|964.3|959.3|964.4|959.4|963.5|958.5|24
1724757000000|2024-08-27 11:10:00|964.4|959.4|965.1|960.1|965.4|960.4|964.4|959.4|21
1724757300000|2024-08-27 11:15:00|965.2|960.2|965.2|960.2|965.3|960.3|964.7|959.7|14
1724757600000|2024-08-27 11:20:00|965.3|960.3|964.9|959.9|965.3|960.3|964.9|959.9|15
1724757900000|2024-08-27 11:25:00|965.2|960.2|964.9|959.9|965.5|960.5|964.9|959.9|19
1724758200000|2024-08-27 11:30:00|964.7|959.7|963.6|958.6|964.8|959.8|963.5|958.5|26
1724758500000|2024-08-27 11:35:00|963.7|958.7|963.1|958.1|964.3|959.3|962.5|957.5|33
1724758800000|2024-08-27 11:40:00|963.3|958.3|963.9|958.9|964.1|959.1|963.3|958.3|27
1724759100000|2024-08-27 11:45:00|964|959|963.8|958.8|964.3|959.3|963.4|958.4|27
1724759400000|2024-08-27 11:50:00|963.9|958.9|965.1|960.1|965.1|960.1|963.9|958.9|33
1724759700000|2024-08-27 11:55:00|965.2|960.2|965|960|965.3|960.3|964.4|959.4|23
1724760000000|2024-08-27 12:00:00|965.1|960.1|965.3|960.3|965.3|960.3|964|959|64
1724760300000|2024-08-27 12:05:00|965.4|960.4|965.9|960.9|966.5|961.5|965.3|960.3|58
1724760600000|2024-08-27 12:10:00|965.7|960.7|966.1|961.1|966.4|961.4|964.8|959.8|62
1724760900000|2024-08-27 12:15:00|966|961|965|960|966|961|964.9|959.9|46
1724761200000|2024-08-27 12:20:00|965.2|960.2|963.8|958.8|965.3|960.3|963.4|958.4|92
1724761500000|2024-08-27 12:25:00|963.5|958.5|963.9|958.9|965.1|960.1|963.5|958.5|88
1724761800000|2024-08-27 12:30:00|964|959|963.1|958.1|964|959|962.7|957.7|96
1724762100000|2024-08-27 12:35:00|963.3|958.3|962.2|957.2|963.8|958.8|961.8|956.8|92
1724762400000|2024-08-27 12:40:00|962.3|957.3|961.1|956.1|962.4|957.4|960.5|955.5|87
1724762700000|2024-08-27 12:45:00|961|956|961.8|956.8|962.2|957.2|960.8|955.8|65
1724763000000|2024-08-27 12:50:00|961.7|956.7|961.6|956.6|962.1|957.1|961.2|956.2|60
1724763300000|2024-08-27 12:55:00|961.7|956.7|963.4|958.4|963.5|958.5|961.4|956.4|64
1724763600000|2024-08-27 13:00:00|963.6|958.6|960.6|955.6|963.8|958.8|960.4|955.4|117
1724763900000|2024-08-27 13:05:00|960.5|955.5|961.1|956.1|961.8|956.8|960.2|955.2|90
1724764200000|2024-08-27 13:10:00|961.3|956.3|962.1|957.1|962.7|957.7|960.8|955.8|75
1724764500000|2024-08-27 13:15:00|961.9|956.9|959.9|954.9|962.5|957.5|959.3|954.3|79
1724764800000|2024-08-27 13:20:00|959.8|954.8|958.9|953.9|960.1|955.1|958.2|953.2|68
1724765100000|2024-08-27 13:25:00|959|954|958.4|953.4|959.3|954.3|958|953|74
1724765400000|2024-08-27 13:30:00|958.6|953.6|957|952|958.6|953.6|955.9|950.9|116
1724765700000|2024-08-27 13:35:00|956.8|951.8|961|956|961.2|956.2|956.8|951.8|127
1724766000000|2024-08-27 13:40:00|960.9|955.9|958.9|953.9|960.9|955.9|958.8|953.8|61
1724766300000|2024-08-27 13:45:00|959.1|954.1|959.5|954.5|960|955|958.7|953.7|91
1724766600000|2024-08-27 13:50:00|959.4|954.4|960.3|955.3|960.5|955.5|959.1|954.1|99
1724766900000|2024-08-27 13:55:00|960.4|955.4|960.8|955.8|960.8|955.8|959|954|75
1724767200000|2024-08-27 14:00:00|960.7|955.7|959.6|954.6|960.7|955.7|956.6|951.6|207
1724767500000|2024-08-27 14:05:00|959.5|954.5|959.5|954.5|959.7|954.7|958.1|953.1|134
1724767800000|2024-08-27 14:10:00|959.6|954.6|961|956|962|957|959.3|954.3|144
1724768100000|2024-08-27 14:15:00|961.1|956.1|961.6|956.6|962.1|957.1|960.7|955.7|167
1724768400000|2024-08-27 14:20:00|961.5|956.5|961.7|956.7|962.6|957.6|960.6|955.6|96
1724768700000|2024-08-27 14:25:00|961.8|956.8|962.4|957.4|962.4|957.4|961|956|90
1724769000000|2024-08-27 14:30:00|962.3|957.3|962.9|957.9|963.7|958.7|961.8|956.8|78
1724769300000|2024-08-27 14:35:00|962.8|957.8|963.4|958.4|963.5|958.5|962.4|957.4|101
1724769600000|2024-08-27 14:40:00|963.5|958.5|964.7|959.7|964.9|959.9|962.7|957.7|70
1724769900000|2024-08-27 14:45:00|964.9|959.9|964.8|959.8|965.2|960.2|964.2|959.2|75
1724770200000|2024-08-27 14:50:00|964.9|959.9|965.5|960.5|965.8|960.8|964.2|959.2|82
1724770500000|2024-08-27 14:55:00|965.4|960.4|964.5|959.5|965.4|960.4|963.5|958.5|85
1724770800000|2024-08-27 15:00:00|964.6|959.6|963|958|964.6|959.6|962.4|957.4|72
1724771100000|2024-08-27 15:05:00|963.1|958.1|962.1|957.1|963.3|958.3|961.9|956.9|66
1724771400000|2024-08-27 15:10:00|962.3|957.3|964|959|964.2|959.2|961.9|956.9|83
1724771700000|2024-08-27 15:15:00|964.1|959.1|962.6|957.6|964.2|959.2|962.4|957.4|66
1724772000000|2024-08-27 15:20:00|962.7|957.7|962.8|957.8|963|958|962.2|957.2|39
1724772300000|2024-08-27 15:25:00|962.7|957.7|961.2|956.2|962.8|957.8|960.6|955.6|98
1724772600000|2024-08-27 15:30:00|961.1|956.1|959.4|954.4|961.1|956.1|959.2|954.2|79
1724772900000|2024-08-27 15:35:00|959.6|954.6|959.5|954.5|960.1|955.1|959|954|65
1724773200000|2024-08-27 15:40:00|959.4|954.4|959.4|954.4|959.5|954.5|958.9|953.9|69
1724773500000|2024-08-27 15:45:00|959.3|954.3|960.5|955.5|960.5|955.5|959.2|954.2|66
1724773800000|2024-08-27 15:50:00|960.7|955.7|960.6|955.6|960.8|955.8|959.4|954.4|68
1724774100000|2024-08-27 15:55:00|960.5|955.5|960.3|955.3|961.4|956.4|960.2|955.2|45
1724774400000|2024-08-27 16:00:00|960.2|955.2|959.7|954.7|960.4|955.4|959.7|954.7|42
1724774700000|2024-08-27 16:05:00|959.9|954.9|959.9|954.9|959.9|954.9|959.1|954.1|37
1724775000000|2024-08-27 16:10:00|959.8|954.8|960.5|955.5|960.6|955.6|959.5|954.5|43
1724775300000|2024-08-27 16:15:00|960.6|955.6|960.6|955.6|961|956|960.2|955.2|45
1724775600000|2024-08-27 16:20:00|960.7|955.7|961.3|956.3|961.3|956.3|960.6|955.6|33
1724775900000|2024-08-27 16:25:00|961.4|956.4|961|956|961.4|956.4|960.6|955.6|31
1724776200000|2024-08-27 16:30:00|960.9|955.9|961.3|956.3|961.6|956.6|960.8|955.8|38
1724776500000|2024-08-27 16:35:00|961.2|956.2|960.4|955.4|961.4|956.4|960.1|955.1|43
1724776800000|2024-08-27 16:40:00|960.5|955.5|960.1|955.1|960.8|955.8|960.1|955.1|34
1724777100000|2024-08-27 16:45:00|960|955|959.7|954.7|960.1|955.1|959.4|954.4|38
1724777400000|2024-08-27 16:50:00|959.9|954.9|960.3|955.3|960.8|955.8|959.8|954.8|40
1724777700000|2024-08-27 16:55:00|960.5|955.5|961.6|956.6|962|957|960.4|955.4|58
1724778000000|2024-08-27 17:00:00|961.7|956.7|961|956|962.1|957.1|960.5|955.5|83
1724778300000|2024-08-27 17:05:00|960.9|955.9|960.8|955.8|961.3|956.3|960.4|955.4|43
1724778600000|2024-08-27 17:10:00|960.9|955.9|961.7|956.7|961.7|956.7|960.8|955.8|25
1724778900000|2024-08-27 17:15:00|961.8|956.8|962.8|957.8|962.8|957.8|961.7|956.7|30
1724779200000|2024-08-27 17:20:00|962.7|957.7|963.2|958.2|963.3|958.3|962.5|957.5|35
1724779500000|2024-08-27 17:25:00|963.3|958.3|963.7|958.7|963.8|958.8|963.3|958.3|35
1724779800000|2024-08-27 17:30:00|963.8|958.8|963.9|958.9|964.2|959.2|963.7|958.7|41
1724780100000|2024-08-27 17:35:00|963.8|958.8|963.9|958.9|963.9|958.9|963.4|958.4|27
1724780400000|2024-08-27 17:40:00|964.1|959.1|964.1|959.1|964.4|959.4|963.7|958.7|29
1724780700000|2024-08-27 17:45:00|964.2|959.2|963.9|958.9|964.2|959.2|963.8|958.8|23
1724781000000|2024-08-27 17:50:00|964|959|964.2|959.2|964.4|959.4|963.7|958.7|28
1724781300000|2024-08-27 17:55:00|964.3|959.3|964.8|959.8|964.8|959.8|964.1|959.1|20
1724781600000|2024-08-27 18:00:00|964.7|959.7|965.6|960.6|965.6|960.6|964.7|959.7|16
1724781900000|2024-08-27 18:05:00|965.8|960.8|966|961|966.1|961.1|965.8|960.8|15
1724782200000|2024-08-27 18:10:00|965.9|960.9|965.5|960.5|965.9|960.9|965.1|960.1|33
1724782500000|2024-08-27 18:15:00|965.6|960.6|965.6|960.6|965.8|960.8|965.4|960.4|21
1724782800000|2024-08-27 18:20:00|965.7|960.7|966.2|961.2|966.3|961.3|965.5|960.5|19
1724783100000|2024-08-27 18:25:00|966|961|966|961|966.3|961.3|965.9|960.9|25
1724783400000|2024-08-27 18:30:00|966.1|961.1|966|961|966.2|961.2|965.9|960.9|17
1724783700000|2024-08-27 18:35:00|966.1|961.1|966.5|961.5|966.5|961.5|966|961|22
1724784000000|2024-08-27 18:40:00|966.4|961.4|967.2|962.2|967.2|962.2|966.4|961.4|13
1724784300000|2024-08-27 18:45:00|967.1|962.1|966.9|961.9|967.2|962.2|966.5|961.5|25
1724784600000|2024-08-27 18:50:00|967|962|967|962|967.1|962.1|966.7|961.7|16
1724784900000|2024-08-27 18:55:00|966.9|961.9|967.2|962.2|967.2|962.2|966.7|961.7|22
1724785200000|2024-08-27 19:00:00|967|962|966.2|961.2|967.2|962.2|965.9|960.9|27
1724785500000|2024-08-27 19:05:00|966.1|961.1|966|961|966.3|961.3|965.9|960.9|11
1724785800000|2024-08-27 19:10:00|965.9|960.9|966|961|966.1|961.1|965.6|960.6|17
1724786100000|2024-08-27 19:15:00|966.1|961.1|965.5|960.5|966.1|961.1|965.4|960.4|18
1724786400000|2024-08-27 19:20:00|965.4|960.4|965.3|960.3|965.6|960.6|965.1|960.1|29
1724786700000|2024-08-27 19:25:00|965.5|960.5|965.8|960.8|965.8|960.8|965.4|960.4|13
1724787000000|2024-08-27 19:30:00|965.9|960.9|965.8|960.8|965.9|960.9|965.5|960.5|18
1724787300000|2024-08-27 19:35:00|965.7|960.7|965.7|960.7|965.9|960.9|965.6|960.6|17
1724787600000|2024-08-27 19:40:00|965.8|960.8|966.1|961.1|966.5|961.5|965.7|960.7|14
1724787900000|2024-08-27 19:45:00|966.2|961.2|966.6|961.6|966.6|961.6|966|961|13
1724788200000|2024-08-27 19:50:00|966.5|961.5|965.6|960.6|966.7|961.7|965.6|960.6|17
1724788500000|2024-08-27 19:55:00|965.8|960.8|965.5|960.5|965.9|960.9|965.2|960.2|22
1724788800000|2024-08-27 20:00:00|965.6|960.6|965.3|960.3|965.6|960.6|965|960|11
1724789100000|2024-08-27 20:05:00|965.4|960.4|965.2|960.2|965.5|960.5|965.1|960.1|11
1724789400000|2024-08-27 20:10:00|965.1|960.1|965.5|960.5|965.5|960.5|965.1|960.1|5
1724789700000|2024-08-27 20:15:00|965.7|960.7|965.7|960.7|965.8|960.8|965.6|960.6|8
1724790000000|2024-08-27 20:20:00|965.8|960.8|965.7|960.7|965.9|960.9|965.4|960.4|17
1724790300000|2024-08-27 20:25:00|965.6|960.6|965.7|960.7|965.7|960.7|965.5|960.5|10
1724790600000|2024-08-27 20:30:00|965.6|960.6|965.9|960.9|965.9|960.9|965.6|960.6|8
1724790900000|2024-08-27 20:35:00|965.8|960.8|965.8|960.8|965.9|960.9|965.8|960.8|3
1724791200000|2024-08-27 20:40:00|965.6|960.6|965.2|960.2|965.7|960.7|965.2|960.2|5
1724791500000|2024-08-27 20:45:00|965.3|960.3|964.6|959.6|965.3|960.3|964.6|959.6|9
1724791800000|2024-08-27 20:50:00|964.7|959.7|964.6|959.6|964.8|959.8|964.6|959.6|9
1724792100000|2024-08-27 20:55:00|964.7|959.7|964.7|959.7|964.8|959.8|964.7|959.7|5
1724796000000|2024-08-27 22:00:00|964.5|959.5|964.4|959.4|964.6|959.6|964.1|959.1|10
1724796300000|2024-08-27 22:05:00|964.3|959.3|964.8|959.8|964.9|959.9|964.3|959.3|13
1724796600000|2024-08-27 22:10:00|964.7|959.7|964.1|959.1|964.7|959.7|964|959|13
1724796900000|2024-08-27 22:15:00|964.2|959.2|963.9|958.9|964.2|959.2|963.8|958.8|6
1724797200000|2024-08-27 22:20:00|964|959|964.2|959.2|964.2|959.2|963.9|958.9|8
1724797500000|2024-08-27 22:25:00|964.1|959.1|964.4|959.4|964.4|959.4|964.1|959.1|6
1724797800000|2024-08-27 22:30:00|964.3|959.3|964.9|959.9|965|960|964.3|959.3|6
1724798100000|2024-08-27 22:35:00|965|960|965.5|960.5|965.5|960.5|965|960|7
1724798400000|2024-08-27 22:40:00|965.4|960.4|965.5|960.5|965.7|960.7|965.3|960.3|8
1724798700000|2024-08-27 22:45:00|965.6|960.6|965.5|960.5|965.6|960.6|965.4|960.4|4
1724799000000|2024-08-27 22:50:00|965.6|960.6|965.3|960.3|965.6|960.6|965.3|960.3|6
1724799300000|2024-08-27 22:55:00|965.2|960.2|965.2|960.2|965.2|960.2|965|960|5
1724799600000|2024-08-27 23:00:00|965.3|960.3|965.5|960.5|965.5|960.5|965.3|960.3|3
1724799900000|2024-08-27 23:05:00|965.6|960.6|965.6|960.6|965.9|960.9|965.6|960.6|12
1724800200000|2024-08-27 23:10:00|965.7|960.7|965.5|960.5|965.7|960.7|965.4|960.4|13
1724800500000|2024-08-27 23:15:00|965.4|960.4|965.1|960.1|965.4|960.4|965|960|5
1724800800000|2024-08-27 23:20:00|965|960|964.7|959.7|965|960|964.7|959.7|4
1724801100000|2024-08-27 23:25:00|964.6|959.6|964.8|959.8|964.9|959.9|964.4|959.4|5
1724801400000|2024-08-27 23:30:00|964.9|959.9|964.8|959.8|964.9|959.9|964.8|959.8|8
1724801700000|2024-08-27 23:35:00|964.7|959.7|964.4|959.4|964.7|959.7|964.4|959.4|6
1724802000000|2024-08-27 23:40:00|964.2|959.2|964.2|959.2|964.4|959.4|964|959|9
1724802300000|2024-08-27 23:45:00|964.3|959.3|965.2|960.2|965.2|960.2|964.3|959.3|14
1724802600000|2024-08-27 23:50:00|965.1|960.1|965.3|960.3|965.3|960.3|965|960|7
1724802900000|2024-08-27 23:55:00|965.4|960.4|964.8|959.8|965.4|960.4|964.7|959.7|12
1724803200000|2024-08-28 00:00:00|964.9|959.9|964.8|959.8|965.1|960.1|964.8|959.8|13
1724803500000|2024-08-28 00:05:00|964.3|959.3|964.4|959.4|964.7|959.7|964|959|25
1724803800000|2024-08-28 00:10:00|964.5|959.5|964.9|959.9|965.1|960.1|964.5|959.5|19
1724804100000|2024-08-28 00:15:00|964.7|959.7|964.6|959.6|964.8|959.8|964.4|959.4|11
1724804400000|2024-08-28 00:20:00|964.5|959.5|964.1|959.1|964.5|959.5|964.1|959.1|9
1724804700000|2024-08-28 00:25:00|964.2|959.2|964.8|959.8|964.9|959.9|964.2|959.2|14
1724805000000|2024-08-28 00:30:00|964.7|959.7|964.7|959.7|965|960|964.6|959.6|9
1724805300000|2024-08-28 00:35:00|964.6|959.6|964.5|959.5|964.8|959.8|964.3|959.3|13
1724805600000|2024-08-28 00:40:00|964.4|959.4|964.7|959.7|964.9|959.9|964.4|959.4|10
1724805900000|2024-08-28 00:45:00|964.8|959.8|964.8|959.8|964.9|959.9|964.7|959.7|11
1724806200000|2024-08-28 00:50:00|964.9|959.9|965.2|960.2|965.4|960.4|964.9|959.9|14
1724806500000|2024-08-28 00:55:00|965.1|960.1|965.5|960.5|965.6|960.6|965.1|960.1|11
1724806800000|2024-08-28 01:00:00|965.4|960.4|964.7|959.7|965.4|960.4|964.4|959.4|39
1724807100000|2024-08-28 01:05:00|964.8|959.8|964.1|959.1|964.8|959.8|963.9|958.9|46
1724807400000|2024-08-28 01:10:00|964.2|959.2|964|959|964.3|959.3|964|959|27
1724807700000|2024-08-28 01:15:00|963.9|958.9|963.6|958.6|964.1|959.1|963.3|958.3|24
1724808000000|2024-08-28 01:20:00|963.5|958.5|963.5|958.5|963.6|958.6|963.2|958.2|24
1724808300000|2024-08-28 01:25:00|963.4|958.4|963.1|958.1|963.5|958.5|963.1|958.1|20
1724808600000|2024-08-28 01:30:00|963.4|958.4|963.3|958.3|963.9|958.9|963.3|958.3|73
1724808900000|2024-08-28 01:35:00|963.2|958.2|962.9|957.9|963.5|958.5|962.5|957.5|51
1724809200000|2024-08-28 01:40:00|963|958|963.2|958.2|963.4|958.4|962.8|957.8|30
1724809500000|2024-08-28 01:45:00|963.3|958.3|962.7|957.7|963.4|958.4|962.6|957.6|41
1724809800000|2024-08-28 01:50:00|962.6|957.6|962.3|957.3|962.6|957.6|962|957|41
1724810100000|2024-08-28 01:55:00|962.2|957.2|962.5|957.5|962.6|957.6|962.1|957.1|37
1724810400000|2024-08-28 02:00:00|962.4|957.4|962.1|957.1|962.6|957.6|962.1|957.1|31
1724810700000|2024-08-28 02:05:00|962|957|961.3|956.3|962.2|957.2|961.3|956.3|41
1724811000000|2024-08-28 02:10:00|961.2|956.2|961|956|961.7|956.7|960.7|955.7|45
1724811300000|2024-08-28 02:15:00|961.2|956.2|961|956|961.2|956.2|961|956|7
1724811600000|2024-08-28 02:20:00|961.1|956.1|961|956|961.2|956.2|961|956|14
1724811900000|2024-08-28 02:25:00|960.8|955.8|960.1|955.1|960.8|955.8|960.1|955.1|15
1724812200000|2024-08-28 02:30:00|960.2|955.2|959.9|954.9|960.5|955.5|959.7|954.7|31
1724812500000|2024-08-28 02:35:00|959.8|954.8|960.2|955.2|960.3|955.3|959.8|954.8|33
1724812800000|2024-08-28 02:40:00|960.1|955.1|960.7|955.7|960.7|955.7|960.1|955.1|27
1724813100000|2024-08-28 02:45:00|960.9|955.9|960.7|955.7|960.9|955.9|960.5|955.5|28
1724813400000|2024-08-28 02:50:00|960.6|955.6|960.8|955.8|961.1|956.1|960.6|955.6|20
1724813700000|2024-08-28 02:55:00|960.7|955.7|959.9|954.9|960.8|955.8|959.9|954.9|17
1724814000000|2024-08-28 03:00:00|960.1|955.1|959.5|954.5|960.3|955.3|959.5|954.5|18
1724814300000|2024-08-28 03:05:00|959.4|954.4|959.6|954.6|959.7|954.7|959.4|954.4|22
1724814600000|2024-08-28 03:10:00|960|955|959.1|954.1|960|955|959.1|954.1|30
1724814900000|2024-08-28 03:15:00|959.2|954.2|958.8|953.8|959.3|954.3|958.5|953.5|26
1724815200000|2024-08-28 03:20:00|959|954|959.2|954.2|959.5|954.5|959|954|17
1724815500000|2024-08-28 03:25:00|959.4|954.4|959|954|959.5|954.5|958.8|953.8|18
1724815800000|2024-08-28 03:30:00|958.9|953.9|958.7|953.7|958.9|953.9|958.5|953.5|20
1724816100000|2024-08-28 03:35:00|958.8|953.8|959.4|954.4|959.5|954.5|958.8|953.8|16
1724816400000|2024-08-28 03:40:00|959.5|954.5|959.6|954.6|959.7|954.7|959.4|954.4|18
1724816700000|2024-08-28 03:45:00|959.7|954.7|959|954|959.7|954.7|959|954|20
1724817000000|2024-08-28 03:50:00|959.1|954.1|959.5|954.5|959.9|954.9|959.1|954.1|16
1724817300000|2024-08-28 03:55:00|959.6|954.6|959.5|954.5|959.7|954.7|959.4|954.4|13
1724817600000|2024-08-28 04:00:00|959.4|954.4|959|954|959.5|954.5|959|954|14
1724817900000|2024-08-28 04:05:00|959.3|954.3|959.5|954.5|959.5|954.5|958.9|953.9|15
1724818200000|2024-08-28 04:10:00|959.4|954.4|959.5|954.5|959.8|954.8|959.4|954.4|9
1724818500000|2024-08-28 04:15:00|959.4|954.4|959.3|954.3|959.6|954.6|959.3|954.3|8
1724818800000|2024-08-28 04:20:00|959.2|954.2|959|954|959.5|954.5|959|954|12
1724819100000|2024-08-28 04:25:00|959.2|954.2|959.3|954.3|959.5|954.5|959.1|954.1|17
1724819400000|2024-08-28 04:30:00|959.2|954.2|958.7|953.7|959.3|954.3|958.7|953.7|14
1724819700000|2024-08-28 04:35:00|958.6|953.6|957.9|952.9|958.7|953.7|957.9|952.9|44
1724820000000|2024-08-28 04:40:00|957.8|952.8|957.5|952.5|957.9|952.9|957.5|952.5|24
1724820300000|2024-08-28 04:45:00|957.6|952.6|957.6|952.6|957.7|952.7|957.3|952.3|10
1724820600000|2024-08-28 04:50:00|957.4|952.4|957.5|952.5|957.7|952.7|957.3|952.3|30
1724820900000|2024-08-28 04:55:00|957.6|952.6|957.7|952.7|957.9|952.9|957.6|952.6|21
1724821200000|2024-08-28 05:00:00|957.6|952.6|957|952|957.8|952.8|956.9|951.9|24
1724821500000|2024-08-28 05:05:00|956.9|951.9|956.8|951.8|956.9|951.9|956.5|951.5|18
1724821800000|2024-08-28 05:10:00|956.9|951.9|957.6|952.6|957.7|952.7|956.7|951.7|30
1724822100000|2024-08-28 05:15:00|957.5|952.5|957|952|957.5|952.5|957|952|18
1724822400000|2024-08-28 05:20:00|956.8|951.8|955.6|950.6|956.8|951.8|955.4|950.4|38
1724822700000|2024-08-28 05:25:00|955.4|950.4|955.1|950.1|955.5|950.5|955|950|25
1724823000000|2024-08-28 05:30:00|955.2|950.2|952.6|947.6|955.2|950.2|952.6|947.6|71
1724823300000|2024-08-28 05:35:00|952.8|947.8|954.1|949.1|954.4|949.4|952.7|947.7|49
1724823600000|2024-08-28 05:40:00|954.2|949.2|953|948|954.5|949.5|953|948|58
1724823900000|2024-08-28 05:45:00|952.9|947.9|953|948|953.2|948.2|952.4|947.4|45
1724824200000|2024-08-28 05:50:00|952.9|947.9|952.8|947.8|953.6|948.6|952.8|947.8|45
1724824500000|2024-08-28 05:55:00|953|948|952.6|947.6|953.1|948.1|952.3|947.3|37
1724824800000|2024-08-28 06:00:00|952.5|947.5|952.4|947.4|952.9|947.9|952.1|947.1|63
1724825100000|2024-08-28 06:05:00|952.5|947.5|953.3|948.3|953.9|948.9|952.5|947.5|65
1724825400000|2024-08-28 06:10:00|953.2|948.2|952.8|947.8|953.4|948.4|952.6|947.6|33
1724825700000|2024-08-28 06:15:00|952.7|947.7|953.1|948.1|953.2|948.2|952.6|947.6|40
1724826000000|2024-08-28 06:20:00|953|948|952.9|947.9|953.4|948.4|952.9|947.9|37
1724826300000|2024-08-28 06:25:00|953|948|953.1|948.1|953.3|948.3|952.4|947.4|41
1724826600000|2024-08-28 06:30:00|953|948|953.3|948.3|953.3|948.3|952.5|947.5|44
1724826900000|2024-08-28 06:35:00|953.2|948.2|951.5|946.5|953.4|948.4|951.2|946.2|36
1724827200000|2024-08-28 06:40:00|951.4|946.4|951.3|946.3|951.5|946.5|950.7|945.7|34
1724827500000|2024-08-28 06:45:00|951.2|946.2|952.3|947.3|952.5|947.5|951.2|946.2|39
1724827800000|2024-08-28 06:50:00|952.2|947.2|953.7|948.7|954.1|949.1|952.1|947.1|31
1724828100000|2024-08-28 06:55:00|953.6|948.6|953.5|948.5|954.5|949.5|953.5|948.5|68
1724828400000|2024-08-28 07:00:00|953.3|948.3|952.5|947.5|953.6|948.6|952.2|947.2|79
1724828700000|2024-08-28 07:05:00|952.6|947.6|952.4|947.4|952.8|947.8|951.5|946.5|50
1724829000000|2024-08-28 07:10:00|952.2|947.2|952.2|947.2|952.7|947.7|951.8|946.8|50
1724829300000|2024-08-28 07:15:00|952.1|947.1|951.7|946.7|952.4|947.4|951.7|946.7|37
1724829600000|2024-08-28 07:20:00|951.4|946.4|950.6|945.6|952|947|950.6|945.6|33
1724829900000|2024-08-28 07:25:00|950.5|945.5|951.6|946.6|951.7|946.7|950.5|945.5|40
1724830200000|2024-08-28 07:30:00|951.7|946.7|951.5|946.5|952.2|947.2|951.1|946.1|47
1724830500000|2024-08-28 07:35:00|951.4|946.4|951.6|946.6|952|947|951.1|946.1|38
1724830800000|2024-08-28 07:40:00|951.4|946.4|952.3|947.3|952.8|947.8|951.3|946.3|48
1724831100000|2024-08-28 07:45:00|952.2|947.2|951.8|946.8|952.2|947.2|950.8|945.8|37
1724831400000|2024-08-28 07:50:00|951.7|946.7|952.4|947.4|952.6|947.6|951.5|946.5|58
1724831700000|2024-08-28 07:55:00|952.2|947.2|951.9|946.9|952.3|947.3|951.5|946.5|19
1724832000000|2024-08-28 08:00:00|951.8|946.8|950.7|945.7|951.8|946.8|950.6|945.6|30
1724832300000|2024-08-28 08:05:00|950.3|945.3|950.1|945.1|950.7|945.7|950|945|26
1724832600000|2024-08-28 08:10:00|950|945|949.3|944.3|950.1|945.1|948.8|943.8|40
1724832900000|2024-08-28 08:15:00|949.2|944.2|951|946|952.1|947.1|949.1|944.1|68
1724833200000|2024-08-28 08:20:00|950.7|945.7|950.1|945.1|951.2|946.2|950.1|945.1|32
1724833500000|2024-08-28 08:25:00|950.2|945.2|950|945|950.3|945.3|949.6|944.6|38
1724833800000|2024-08-28 08:30:00|949.9|944.9|950.9|945.9|951.1|946.1|949.7|944.7|43
1724834100000|2024-08-28 08:35:00|951|946|950|945|951|946|949.9|944.9|38
1724834400000|2024-08-28 08:40:00|950.1|945.1|948|943|950.2|945.2|948|943|38
1724834700000|2024-08-28 08:45:00|948.1|943.1|949.2|944.2|949.8|944.8|947.9|942.9|57
1724835000000|2024-08-28 08:50:00|949.3|944.3|948.6|943.6|949.9|944.9|948.6|943.6|27
1724835300000|2024-08-28 08:55:00|948.7|943.7|948.7|943.7|949|944|948.5|943.5|31
1724835600000|2024-08-28 09:00:00|948.5|943.5|949.1|944.1|949.2|944.2|948.4|943.4|36
1724835900000|2024-08-28 09:05:00|949.5|944.5|949.9|944.9|950.2|945.2|949|944|36
1724836200000|2024-08-28 09:10:00|949.8|944.8|949.5|944.5|950.6|945.6|949.5|944.5|38
1724836500000|2024-08-28 09:15:00|949.6|944.6|948.7|943.7|949.6|944.6|948.7|943.7|27
1724836800000|2024-08-28 09:20:00|948.6|943.6|948.9|943.9|949.2|944.2|948.2|943.2|32
1724837100000|2024-08-28 09:25:00|948.8|943.8|949.2|944.2|949.3|944.3|948.6|943.6|21
1724837400000|2024-08-28 09:30:00|949.3|944.3|950.6|945.6|950.6|945.6|948.8|943.8|37
1724837700000|2024-08-28 09:35:00|950.5|945.5|949.9|944.9|951|946|949.9|944.9|29
1724838000000|2024-08-28 09:40:00|949.8|944.8|949.1|944.1|950|945|948.9|943.9|29
1724838300000|2024-08-28 09:45:00|949.2|944.2|949.3|944.3|949.5|944.5|949.1|944.1|15
1724838600000|2024-08-28 09:50:00|949.4|944.4|949.9|944.9|949.9|944.9|949.1|944.1|17
1724838900000|2024-08-28 09:55:00|949.8|944.8|948.8|943.8|949.8|944.8|948.7|943.7|26
1724839200000|2024-08-28 10:00:00|949.1|944.1|948.7|943.7|949.1|944.1|947.7|942.7|30
1724839500000|2024-08-28 10:05:00|948.8|943.8|948.3|943.3|949|944|947.9|942.9|22
1724839800000|2024-08-28 10:10:00|948.4|943.4|947.9|942.9|948.4|943.4|947.6|942.6|30
1724840100000|2024-08-28 10:15:00|948|943|946.7|941.7|948.1|943.1|946.7|941.7|37
1724840400000|2024-08-28 10:20:00|946.9|941.9|948.2|943.2|948.3|943.3|946.7|941.7|39
1724840700000|2024-08-28 10:25:00|948.4|943.4|948|943|948.9|943.9|948|943|29
1724841000000|2024-08-28 10:30:00|948.2|943.2|947.5|942.5|948.2|943.2|947.2|942.2|22
1724841300000|2024-08-28 10:35:00|947.4|942.4|946.7|941.7|947.8|942.8|946.7|941.7|34
1724841600000|2024-08-28 10:40:00|946.8|941.8|945|940|946.8|941.8|943.3|938.3|64
1724841900000|2024-08-28 10:45:00|944.9|939.9|943.8|938.8|944.9|939.9|943.6|938.6|37
1724842200000|2024-08-28 10:50:00|944|939|943.6|938.6|944|939|942.1|937.1|58
1724842500000|2024-08-28 10:55:00|943.5|938.5|944.2|939.2|944.5|939.5|943.5|938.5|42
1724842800000|2024-08-28 11:00:00|944|939|943.3|938.3|944.1|939.1|942.9|937.9|48
1724843100000|2024-08-28 11:05:00|943.2|938.2|943.8|938.8|943.9|938.9|942.8|937.8|37
1724843400000|2024-08-28 11:10:00|943.9|938.9|943.7|938.7|944.2|939.2|943.2|938.2|35
1724843700000|2024-08-28 11:15:00|943.5|938.5|944.3|939.3|944.3|939.3|943.5|938.5|22
1724844000000|2024-08-28 11:20:00|944.2|939.2|943.9|938.9|944.4|939.4|943.8|938.8|29
1724844300000|2024-08-28 11:25:00|944|939|944|939|944.5|939.5|943.6|938.6|38
1724844600000|2024-08-28 11:30:00|943.9|938.9|943.8|938.8|944.3|939.3|942.8|937.8|51
1724844900000|2024-08-28 11:35:00|943.9|938.9|944.3|939.3|944.4|939.4|943.6|938.6|35
1724845200000|2024-08-28 11:40:00|944.2|939.2|942.9|937.9|944.8|939.8|942.9|937.9|43
1724845500000|2024-08-28 11:45:00|942.8|937.8|943.1|938.1|943.4|938.4|942.4|937.4|34
1724845800000|2024-08-28 11:50:00|943.2|938.2|942.5|937.5|943.4|938.4|941.4|936.4|43
1724846100000|2024-08-28 11:55:00|942.6|937.6|940.9|935.9|942.7|937.7|940.3|935.3|70
1724846400000|2024-08-28 12:00:00|940.8|935.8|939.9|934.9|941.2|936.2|939.9|934.9|84
1724846700000|2024-08-28 12:05:00|940|935|939.9|934.9|941.4|936.4|939.9|934.9|66
1724847000000|2024-08-28 12:10:00|940.1|935.1|938.4|933.4|940.2|935.2|938.3|933.3|74
1724847300000|2024-08-28 12:15:00|938.5|933.5|938.4|933.4|939.1|934.1|938.4|933.4|73
1724847600000|2024-08-28 12:20:00|938.3|933.3|939.2|934.2|939.3|934.3|937.7|932.7|112
1724847900000|2024-08-28 12:25:00|939.3|934.3|938.8|933.8|940|935|938.8|933.8|70
1724848200000|2024-08-28 12:30:00|938.9|933.9|937.5|932.5|939.2|934.2|936.8|931.8|115
1724848500000|2024-08-28 12:35:00|937.4|932.4|938.9|933.9|939.6|934.6|937.1|932.1|111
1724848800000|2024-08-28 12:40:00|938.7|933.7|939.1|934.1|939.4|934.4|938.4|933.4|60
1724849100000|2024-08-28 12:45:00|939.2|934.2|939.7|934.7|940.1|935.1|938.8|933.8|76
1724849400000|2024-08-28 12:50:00|939.8|934.8|941.3|936.3|941.5|936.5|939.7|934.7|68
1724849700000|2024-08-28 12:55:00|941.4|936.4|941.6|936.6|942.1|937.1|941.1|936.1|66
1724850000000|2024-08-28 13:00:00|941.5|936.5|943.8|938.8|944|939|940.5|935.5|132
1724850300000|2024-08-28 13:05:00|943.7|938.7|944.3|939.3|945.6|940.6|943.4|938.4|158
1724850600000|2024-08-28 13:10:00|944.4|939.4|943.7|938.7|945.1|940.1|943.7|938.7|80
1724850900000|2024-08-28 13:15:00|943.8|938.8|942.2|937.2|944|939|942|937|68
1724851200000|2024-08-28 13:20:00|942.3|937.3|943.2|938.2|943.9|938.9|942.1|937.1|70
1724851500000|2024-08-28 13:25:00|942.9|937.9|944.1|939.1|944.3|939.3|942.9|937.9|99
1724851800000|2024-08-28 13:30:00|944.2|939.2|941.5|936.5|944.2|939.2|941.4|936.4|132
1724852100000|2024-08-28 13:35:00|941.6|936.6|943|938|943.6|938.6|941.3|936.3|106
1724852400000|2024-08-28 13:40:00|942.7|937.7|942|937|942.7|937.7|941|936|129
1724852700000|2024-08-28 13:45:00|942.1|937.1|942.7|937.7|943.3|938.3|941.8|936.8|133
1724853000000|2024-08-28 13:50:00|942.8|937.8|940.8|935.8|943.3|938.3|940.5|935.5|81
1724853300000|2024-08-28 13:55:00|940.7|935.7|941.1|936.1|941.8|936.8|940.5|935.5|120
1724853600000|2024-08-28 14:00:00|941.3|936.3|939.5|934.5|941.7|936.7|939.5|934.5|76
1724853900000|2024-08-28 14:05:00|939.3|934.3|940.1|935.1|940.8|935.8|939.2|934.2|78
1724854200000|2024-08-28 14:10:00|940.4|935.4|940.9|935.9|942|937|940.2|935.2|99
1724854500000|2024-08-28 14:15:00|940.7|935.7|942.6|937.6|942.6|937.6|940.6|935.6|67
1724854800000|2024-08-28 14:20:00|942.5|937.5|941.4|936.4|942.6|937.6|941.3|936.3|35
1724855100000|2024-08-28 14:25:00|941.3|936.3|940.6|935.6|941.4|936.4|939.9|934.9|65
1724855400000|2024-08-28 14:30:00|940.8|935.8|941.5|936.5|942.2|937.2|940.4|935.4|96
1724855700000|2024-08-28 14:35:00|941.7|936.7|940.7|935.7|942.3|937.3|940.7|935.7|71
1724856000000|2024-08-28 14:40:00|940.8|935.8|939.2|934.2|941.2|936.2|939.1|934.1|61
1724856300000|2024-08-28 14:45:00|939.1|934.1|939.4|934.4|940.7|935.7|939|934|79
1724856600000|2024-08-28 14:50:00|939.6|934.6|939.9|934.9|940.2|935.2|938.8|933.8|97
1724856900000|2024-08-28 14:55:00|939.8|934.8|940.1|935.1|940.8|935.8|939.2|934.2|68
1724857200000|2024-08-28 15:00:00|940|935|939.1|934.1|941.1|936.1|939|934|78
1724857500000|2024-08-28 15:05:00|941.6|931.6|939.6|934.6|941.8|934.9|938.9|931.4|59
1724857800000|2024-08-28 15:10:00|939.8|934.8|940.6|935.6|941.1|936.1|939.8|934.8|75
1724858100000|2024-08-28 15:15:00|940.7|935.7|941.5|936.5|941.9|936.9|940.5|935.5|59
1724858400000|2024-08-28 15:20:00|941.4|936.4|940.1|935.1|941.8|936.8|940.1|935.1|66
1724858700000|2024-08-28 15:25:00|940|935|941.1|936.1|941.2|936.2|939.4|934.4|53
1724859000000|2024-08-28 15:30:00|941.4|936.4|941.1|936.1|941.8|936.8|940.9|935.9|58
1724859300000|2024-08-28 15:35:00|941.2|936.2|941.6|936.6|942.7|937.7|941.2|936.2|59
1724859600000|2024-08-28 15:40:00|941.5|936.5|941.7|936.7|942.4|937.4|941.2|936.2|51
1724859900000|2024-08-28 15:45:00|941.8|936.8|942.3|937.3|942.9|937.9|941.8|936.8|47
1724860200000|2024-08-28 15:50:00|942.2|937.2|942.4|937.4|942.5|937.5|942|937|26
1724860500000|2024-08-28 15:55:00|942.3|937.3|941.5|936.5|942.3|937.3|941|936|28
1724860800000|2024-08-28 16:00:00|941.6|936.6|940.5|935.5|941.6|936.6|940.3|935.3|44
1724861100000|2024-08-28 16:05:00|940.4|935.4|940.9|935.9|941.1|936.1|940.2|935.2|31
1724861400000|2024-08-28 16:10:00|940.8|935.8|939.8|934.8|941|936|939.7|934.7|37
1724861700000|2024-08-28 16:15:00|939.9|934.9|938.5|933.5|939.9|934.9|938|933|68
1724862000000|2024-08-28 16:20:00|938.4|933.4|937.1|932.1|938.4|933.4|937|932|77
1724862300000|2024-08-28 16:25:00|936.9|931.9|936.6|931.6|937|932|935.2|930.2|71
1724862600000|2024-08-28 16:30:00|936.5|931.5|937|932|937.6|932.6|936|931|85
1724862900000|2024-08-28 16:35:00|936.9|931.9|937.4|932.4|937.6|932.6|936.8|931.8|47
1724863200000|2024-08-28 16:40:00|937.5|932.5|937.7|932.7|938.2|933.2|937.5|932.5|48
1724863500000|2024-08-28 16:45:00|937.8|932.8|936.7|931.7|937.8|932.8|936.4|931.4|60
1724863800000|2024-08-28 16:50:00|936.8|931.8|936.6|931.6|937.8|932.8|936.5|931.5|49
1724864100000|2024-08-28 16:55:00|936.7|931.7|937|932|937.3|932.3|936.3|931.3|36
1724864400000|2024-08-28 17:00:00|937.1|932.1|937.3|932.3|938.2|933.2|936.9|931.9|60
1724864700000|2024-08-28 17:05:00|937.4|932.4|938.1|933.1|938.2|933.2|937.4|932.4|38
1724865000000|2024-08-28 17:10:00|938|933|936.7|931.7|938.1|933.1|936.7|931.7|36
1724865300000|2024-08-28 17:15:00|936.8|931.8|937.5|932.5|937.6|932.6|936.6|931.6|52
1724865600000|2024-08-28 17:20:00|937.4|932.4|937.5|932.5|937.9|932.9|937.3|932.3|28
1724865900000|2024-08-28 17:25:00|937.6|932.6|937.8|932.8|937.9|932.9|936.9|931.9|27
1724866200000|2024-08-28 17:30:00|937.7|932.7|938.3|933.3|938.7|933.7|937.6|932.6|43
1724866500000|2024-08-28 17:35:00|938.4|933.4|938|933|938.6|933.6|938|933|32
1724866800000|2024-08-28 17:40:00|938.1|933.1|937.2|932.2|938.1|933.1|937.2|932.2|37
1724867100000|2024-08-28 17:45:00|937.3|932.3|936.8|931.8|937.3|932.3|936.7|931.7|22
1724867400000|2024-08-28 17:50:00|936.7|931.7|935.9|930.9|936.8|931.8|935.6|930.6|35
1724867700000|2024-08-28 17:55:00|935.8|930.8|935.3|930.3|936.1|931.1|935.2|930.2|37
1724868000000|2024-08-28 18:00:00|935.5|930.5|935.8|930.8|936.2|931.2|935.4|930.4|26
1724868300000|2024-08-28 18:05:00|935.7|930.7|936.6|931.6|936.8|931.8|935.7|930.7|31
1724868600000|2024-08-28 18:10:00|936.5|931.5|936.9|931.9|937.3|932.3|936.3|931.3|23
1724868900000|2024-08-28 18:15:00|936.8|931.8|936.5|931.5|936.9|931.9|936.4|931.4|30
1724869200000|2024-08-28 18:20:00|936.3|931.3|936.9|931.9|937.3|932.3|936.3|931.3|26
1724869500000|2024-08-28 18:25:00|937|932|936.2|931.2|937|932|936.2|931.2|20
1724869800000|2024-08-28 18:30:00|936.4|931.4|936.5|931.5|936.8|931.8|936.4|931.4|21
1724870100000|2024-08-28 18:35:00|936.6|931.6|936.9|931.9|937|932|936.6|931.6|13
1724870400000|2024-08-28 18:40:00|936.8|931.8|937.3|932.3|937.5|932.5|936.8|931.8|22
1724870700000|2024-08-28 18:45:00|937.2|932.2|937.6|932.6|937.7|932.7|937|932|22
1724871000000|2024-08-28 18:50:00|937.7|932.7|938.7|933.7|938.7|933.7|937.7|932.7|24
1724871300000|2024-08-28 18:55:00|938.6|933.6|939|934|939.1|934.1|938.5|933.5|14
1724871600000|2024-08-28 19:00:00|939.1|934.1|939.8|934.8|939.9|934.9|939|934|19
1724871900000|2024-08-28 19:05:00|939.7|934.7|939.5|934.5|939.7|934.7|939.2|934.2|25
1724872200000|2024-08-28 19:10:00|939.4|934.4|939.1|934.1|939.5|934.5|939|934|23
1724872500000|2024-08-28 19:15:00|939.2|934.2|940|935|940.1|935.1|939.2|934.2|18
1724872800000|2024-08-28 19:20:00|940.1|935.1|939.7|934.7|940.1|935.1|939.6|934.6|9
1724873100000|2024-08-28 19:25:00|939.9|934.9|940.6|935.6|940.7|935.7|939.8|934.8|16
1724873400000|2024-08-28 19:30:00|940.5|935.5|940.1|935.1|940.6|935.6|940|935|20
1724873700000|2024-08-28 19:35:00|940|935|939.9|934.9|940.2|935.2|939.8|934.8|19
1724874000000|2024-08-28 19:40:00|939.8|934.8|939.8|934.8|940.2|935.2|939.6|934.6|18
1724874300000|2024-08-28 19:45:00|939.9|934.9|939.8|934.8|940.2|935.2|939.8|934.8|13
1724874600000|2024-08-28 19:50:00|939.7|934.7|940.1|935.1|940.2|935.2|939.5|934.5|17
1724874900000|2024-08-28 19:55:00|940|935|939.7|934.7|940.1|935.1|939.7|934.7|13
1724875200000|2024-08-28 20:00:00|939.9|934.9|939.6|934.6|940|935|939.5|934.5|24
1724875500000|2024-08-28 20:05:00|939.5|934.5|939.5|934.5|939.6|934.6|939.3|934.3|7
1724875800000|2024-08-28 20:10:00|939.4|934.4|939.9|934.9|939.9|934.9|939.3|934.3|13
1724876100000|2024-08-28 20:15:00|940|935|939.8|934.8|940|935|939.8|934.8|5
1724876400000|2024-08-28 20:20:00|939.7|934.7|938.6|933.6|939.7|934.7|938.6|933.6|42
1724876700000|2024-08-28 20:25:00|938.7|933.7|939|934|939.4|934.4|938.7|933.7|24
1724877000000|2024-08-28 20:30:00|938.8|933.8|938.7|933.7|938.9|933.9|938.6|933.6|17
1724877300000|2024-08-28 20:35:00|938.8|933.8|938.8|933.8|939|934|938.6|933.6|21
1724877600000|2024-08-28 20:40:00|938.7|933.7|938.7|933.7|938.8|933.8|938.6|933.6|8
1724877900000|2024-08-28 20:45:00|938.6|933.6|938.7|933.7|938.8|933.8|938.5|933.5|16
1724878200000|2024-08-28 20:50:00|938.6|933.6|938.4|933.4|938.6|933.6|938|933|14
1724878500000|2024-08-28 20:55:00|938.3|933.3|937.8|932.8|938.4|933.4|937.6|932.6|18
1724882400000|2024-08-28 22:00:00|938.3|933.3|937.9|932.9|938.5|933.5|937.9|932.9|11
1724882700000|2024-08-28 22:05:00|937.8|932.8|937|932|937.8|932.8|937|932|8
1724883000000|2024-08-28 22:10:00|937.1|932.1|936.7|931.7|937.1|932.1|936.6|931.6|10
1724883300000|2024-08-28 22:15:00|936.8|931.8|936.3|931.3|936.8|931.8|936.2|931.2|13
1724883600000|2024-08-28 22:20:00|936.4|931.4|936.4|931.4|936.6|931.6|936.4|931.4|4
1724883900000|2024-08-28 22:25:00|936.5|931.5|936.5|931.5|936.5|931.5|936.2|931.2|8
1724884200000|2024-08-28 22:30:00|936.6|931.6|936.8|931.8|937.2|932.2|936.6|931.6|10
1724884500000|2024-08-28 22:35:00|936.9|931.9|936.7|931.7|937|932|936.5|931.5|13
1724884800000|2024-08-28 22:40:00|936.8|931.8|936.3|931.3|936.9|931.9|936.2|931.2|21
1724885100000|2024-08-28 22:45:00|936.4|931.4|936.5|931.5|936.6|931.6|936.1|931.1|14
1724885400000|2024-08-28 22:50:00|936.4|931.4|936.7|931.7|936.7|931.7|936.3|931.3|7
1724885700000|2024-08-28 22:55:00|936.8|931.8|936.9|931.9|937.1|932.1|936.8|931.8|8
1724886000000|2024-08-28 23:00:00|936.8|931.8|936.5|931.5|936.8|931.8|936.5|931.5|14
1724886300000|2024-08-28 23:05:00|936.4|931.4|936.5|931.5|936.7|931.7|936.3|931.3|10
1724886600000|2024-08-28 23:10:00|936.6|931.6|936.4|931.4|936.6|931.6|936.3|931.3|7
1724886900000|2024-08-28 23:15:00|936.5|931.5|936.3|931.3|936.5|931.5|936.3|931.3|5
1724887200000|2024-08-28 23:20:00|936.2|931.2|936|931|936.2|931.2|936|931|3
1724887500000|2024-08-28 23:25:00|935.9|930.9|936.2|931.2|936.2|931.2|935.8|930.8|12
1724887800000|2024-08-28 23:30:00|936.3|931.3|936.3|931.3|936.3|931.3|936.1|931.1|5
1724888100000|2024-08-28 23:35:00|936.2|931.2|936.7|931.7|936.7|931.7|936.2|931.2|6
1724888400000|2024-08-28 23:40:00|936.8|931.8|937.1|932.1|937.2|932.2|936.8|931.8|7
1724888700000|2024-08-28 23:45:00|937.2|932.2|936.6|931.6|937.2|932.2|936.5|931.5|9
1724889000000|2024-08-28 23:50:00|936.5|931.5|936|931|936.6|931.6|936|931|11
1724889300000|2024-08-28 23:55:00|936.1|931.1|936.3|931.3|936.4|931.4|936|931|10
1724889600000|2024-08-29 00:00:00|936.4|931.4|936.9|931.9|937|932|936.4|931.4|32
1724889900000|2024-08-29 00:05:00|937|932|936.5|931.5|937|932|936.2|931.2|19
1724890200000|2024-08-29 00:10:00|936.4|931.4|936.9|931.9|937|932|936.2|931.2|17
1724890500000|2024-08-29 00:15:00|937|932|937.7|932.7|937.8|932.8|936.9|931.9|26
1724890800000|2024-08-29 00:20:00|937.6|932.6|938.1|933.1|938.4|933.4|937.6|932.6|26
1724891100000|2024-08-29 00:25:00|938.2|933.2|938.3|933.3|938.4|933.4|938|933|17
1724891400000|2024-08-29 00:30:00|938.2|933.2|938.4|933.4|938.6|933.6|938.2|933.2|18
1724891700000|2024-08-29 00:35:00|938.3|933.3|938.6|933.6|938.6|933.6|937.9|932.9|18
1724892000000|2024-08-29 00:40:00|938.7|933.7|939.2|934.2|939.2|934.2|938.6|933.6|11
1724892300000|2024-08-29 00:45:00|939|934|938.7|933.7|939|934|938.5|933.5|14
1724892600000|2024-08-29 00:50:00|938.6|933.6|938.7|933.7|938.8|933.8|938.3|933.3|18
1724892900000|2024-08-29 00:55:00|938.8|933.8|938.8|933.8|939|934|938.6|933.6|16
1724893200000|2024-08-29 01:00:00|938.7|933.7|939.6|934.6|939.6|934.6|938.7|933.7|47
1724893500000|2024-08-29 01:05:00|939.7|934.7|939.3|934.3|939.7|934.7|939|934|29
1724893800000|2024-08-29 01:10:00|939.2|934.2|938.7|933.7|939.2|934.2|938.5|933.5|36
1724894100000|2024-08-29 01:15:00|938.6|933.6|938.4|933.4|938.6|933.6|938.1|933.1|30
1724894400000|2024-08-29 01:20:00|938.3|933.3|937.6|932.6|938.4|933.4|937|932|39
1724894700000|2024-08-29 01:25:00|937.7|932.7|936.5|931.5|937.7|932.7|936.5|931.5|36
1724895000000|2024-08-29 01:30:00|936.6|931.6|937.9|932.9|937.9|932.9|936.3|931.3|44
1724895300000|2024-08-29 01:35:00|937.8|932.8|938.8|933.8|938.9|933.9|937.7|932.7|34
1724895600000|2024-08-29 01:40:00|938.9|933.9|939.3|934.3|939.6|934.6|938.7|933.7|30
1724895900000|2024-08-29 01:45:00|939.2|934.2|940.4|935.4|940.4|935.4|939.2|934.2|42
1724896200000|2024-08-29 01:50:00|940.3|935.3|940.1|935.1|940.7|935.7|940|935|42
1724896500000|2024-08-29 01:55:00|940|935|940|935|940.3|935.3|939.9|934.9|36
1724896800000|2024-08-29 02:00:00|940.1|935.1|939.2|934.2|940.1|935.1|939|934|31
1724897100000|2024-08-29 02:05:00|939.1|934.1|938.7|933.7|939.2|934.2|938.5|933.5|26
1724897400000|2024-08-29 02:10:00|938.8|933.8|939.5|934.5|939.5|934.5|938.5|933.5|32
1724897700000|2024-08-29 02:15:00|939.3|934.3|939.1|934.1|939.8|934.8|939.1|934.1|21
1724898000000|2024-08-29 02:20:00|939|934|938.4|933.4|939.2|934.2|938.4|933.4|25
1724898300000|2024-08-29 02:25:00|938.1|933.1|938.9|933.9|939|934|938.1|933.1|27
1724898600000|2024-08-29 02:30:00|939.2|934.2|940.6|935.6|940.6|935.6|939.1|934.1|34
1724898900000|2024-08-29 02:35:00|940.5|935.5|940.6|935.6|940.6|935.6|939.7|934.7|24
1724899200000|2024-08-29 02:40:00|940.5|935.5|940.4|935.4|940.9|935.9|940.3|935.3|23
1724899500000|2024-08-29 02:45:00|940.5|935.5|941.2|936.2|941.2|936.2|940.1|935.1|30
1724899800000|2024-08-29 02:50:00|941.3|936.3|940.7|935.7|941.3|936.3|940.4|935.4|22
1724900100000|2024-08-29 02:55:00|940.5|935.5|940.6|935.6|940.8|935.8|940.5|935.5|20
1724900400000|2024-08-29 03:00:00|940.4|935.4|940.4|935.4|940.5|935.5|940.1|935.1|22
1724900700000|2024-08-29 03:05:00|940.5|935.5|940.4|935.4|941|936|940.4|935.4|20
1724901000000|2024-08-29 03:10:00|939.9|934.9|939.9|934.9|940.2|935.2|939.7|934.7|27
1724901300000|2024-08-29 03:15:00|939.8|934.8|940.3|935.3|940.3|935.3|939.8|934.8|22
1724901600000|2024-08-29 03:20:00|940.5|935.5|940.3|935.3|940.6|935.6|940.2|935.2|22
1724901900000|2024-08-29 03:25:00|940.4|935.4|941|936|941.2|936.2|940.4|935.4|22
1724902200000|2024-08-29 03:30:00|941.2|936.2|941.4|936.4|941.4|936.4|941|936|8
1724902500000|2024-08-29 03:35:00|941.3|936.3|942|937|942.1|937.1|941.2|936.2|28
1724902800000|2024-08-29 03:40:00|941.9|936.9|941.3|936.3|941.9|936.9|941.1|936.1|19
1724903100000|2024-08-29 03:45:00|941.2|936.2|941.2|936.2|941.3|936.3|940.9|935.9|24
1724903400000|2024-08-29 03:50:00|941.1|936.1|940.9|935.9|941.3|936.3|940.3|935.3|15
1724903700000|2024-08-29 03:55:00|941.1|936.1|942.2|937.2|942.2|937.2|941|936|23
1724904000000|2024-08-29 04:00:00|942.3|937.3|942.2|937.2|942.4|937.4|941.8|936.8|24
1724904300000|2024-08-29 04:05:00|942.1|937.1|942.6|937.6|942.7|937.7|941.9|936.9|33
1724904600000|2024-08-29 04:10:00|942.8|937.8|942.2|937.2|943|938|941.9|936.9|24
1724904900000|2024-08-29 04:15:00|942.1|937.1|942.7|937.7|942.7|937.7|942.1|937.1|19
1724905200000|2024-08-29 04:20:00|942.6|937.6|942.2|937.2|942.9|937.9|942|937|20
1724905500000|2024-08-29 04:25:00|942.3|937.3|942.4|937.4|942.4|937.4|941.6|936.6|20
1724905800000|2024-08-29 04:30:00|942.5|937.5|942.4|937.4|942.7|937.7|942.3|937.3|14
1724906100000|2024-08-29 04:35:00|942.3|937.3|942.7|937.7|942.7|937.7|942|937|18
1724906400000|2024-08-29 04:40:00|942.6|937.6|942.5|937.5|942.7|937.7|942.4|937.4|13
1724906700000|2024-08-29 04:45:00|942.6|937.6|942.3|937.3|942.6|937.6|942.2|937.2|11
1724907000000|2024-08-29 04:50:00|942.5|937.5|942.7|937.7|942.7|937.7|942.2|937.2|23
1724907300000|2024-08-29 04:55:00|942.9|937.9|942.8|937.8|942.9|937.9|942.7|937.7|21
1724907600000|2024-08-29 05:00:00|942.7|937.7|942.6|937.6|942.9|937.9|942.5|937.5|15
1724907900000|2024-08-29 05:05:00|942.7|937.7|941.5|936.5|942.7|937.7|941.5|936.5|17
1724908200000|2024-08-29 05:10:00|941.4|936.4|941.9|936.9|942|937|941.3|936.3|14
1724908500000|2024-08-29 05:15:00|941.8|936.8|942.2|937.2|942.8|937.8|941.8|936.8|14
1724908800000|2024-08-29 05:20:00|942|937|942.3|937.3|942.4|937.4|942|937|18
1724909100000|2024-08-29 05:25:00|942.5|937.5|942.6|937.6|942.6|937.6|942.2|937.2|16
1724909400000|2024-08-29 05:30:00|942.9|937.9|943.5|938.5|943.5|938.5|942.6|937.6|36
1724909700000|2024-08-29 05:35:00|943.6|938.6|944|939|944.2|939.2|943.3|938.3|39
1724910000000|2024-08-29 05:40:00|944.1|939.1|943.9|938.9|944.1|939.1|943.6|938.6|30
1724910300000|2024-08-29 05:45:00|944|939|944.2|939.2|944.2|939.2|943.5|938.5|22
1724910600000|2024-08-29 05:50:00|944.3|939.3|945.8|940.8|945.8|940.8|944.3|939.3|40
1724910900000|2024-08-29 05:55:00|945.7|940.7|945.7|940.7|946|941|945.4|940.4|28
1724911200000|2024-08-29 06:00:00|945.8|940.8|946.1|941.1|946.4|941.4|945.2|940.2|40
1724911500000|2024-08-29 06:05:00|946|941|945.5|940.5|946.3|941.3|945.4|940.4|35
1724911800000|2024-08-29 06:10:00|945.4|940.4|945.5|940.5|945.6|940.6|945.1|940.1|33
1724912100000|2024-08-29 06:15:00|945.4|940.4|946.2|941.2|946.2|941.2|945.1|940.1|34
1724912400000|2024-08-29 06:20:00|946.1|941.1|947.2|942.2|947.2|942.2|945.9|940.9|40
1724912700000|2024-08-29 06:25:00|947.4|942.4|946.7|941.7|947.6|942.6|946.5|941.5|39
1724913000000|2024-08-29 06:30:00|946.6|941.6|946.5|941.5|946.8|941.8|946|941|44
1724913300000|2024-08-29 06:35:00|946.4|941.4|946.6|941.6|947.1|942.1|946.2|941.2|39
1724913600000|2024-08-29 06:40:00|946.5|941.5|946.7|941.7|946.8|941.8|945.9|940.9|34
1724913900000|2024-08-29 06:45:00|946.6|941.6|947.2|942.2|947.5|942.5|946.6|941.6|51
1724914200000|2024-08-29 06:50:00|947.1|942.1|947|942|947.2|942.2|946.5|941.5|29
1724914500000|2024-08-29 06:55:00|946.9|941.9|946.4|941.4|947.1|942.1|946.2|941.2|22
1724914800000|2024-08-29 07:00:00|946.5|941.5|946.4|941.4|946.9|941.9|945.8|940.8|43
1724915100000|2024-08-29 07:05:00|946.3|941.3|947|942|947.1|942.1|946|941|44
1724915400000|2024-08-29 07:10:00|946.9|941.9|947.3|942.3|947.4|942.4|946.5|941.5|61
1724915700000|2024-08-29 07:15:00|947.4|942.4|948.3|943.3|948.4|943.4|947.1|942.1|41
1724916000000|2024-08-29 07:20:00|948.2|943.2|949|944|949|944|948.1|943.1|36
1724916300000|2024-08-29 07:25:00|948.7|943.7|947.4|942.4|948.7|943.7|947.2|942.2|40
1724916600000|2024-08-29 07:30:00|947.5|942.5|947.7|942.7|948|943|947.2|942.2|44
1724916900000|2024-08-29 07:35:00|947.6|942.6|947.2|942.2|947.7|942.7|946.3|941.3|59
1724917200000|2024-08-29 07:40:00|947.1|942.1|946.4|941.4|947.2|942.2|945.9|940.9|39
1724917500000|2024-08-29 07:45:00|946.5|941.5|947.7|942.7|947.8|942.8|946.4|941.4|39
1724917800000|2024-08-29 07:50:00|947.6|942.6|947.7|942.7|947.7|942.7|946.4|941.4|59
1724918100000|2024-08-29 07:55:00|947.6|942.6|948.7|943.7|948.9|943.9|947.3|942.3|33
1724918400000|2024-08-29 08:00:00|948.6|943.6|944.5|939.5|948.8|943.8|944.5|939.5|125
1724918700000|2024-08-29 08:05:00|944.6|939.6|945.2|940.2|945.6|940.6|944.5|939.5|64
1724919000000|2024-08-29 08:10:00|945.1|940.1|945.6|940.6|945.6|940.6|944.4|939.4|41
1724919300000|2024-08-29 08:15:00|945.2|940.2|946|941|946.6|941.6|945.1|940.1|59
1724919600000|2024-08-29 08:20:00|945.9|940.9|943.5|938.5|945.9|940.9|943.3|938.3|51
1724919900000|2024-08-29 08:25:00|943.4|938.4|943.7|938.7|943.7|938.7|942.8|937.8|29
1724920200000|2024-08-29 08:30:00|943.6|938.6|943.4|938.4|943.8|938.8|942.8|937.8|47
1724920500000|2024-08-29 08:35:00|943.6|938.6|943.7|938.7|944.1|939.1|942.6|937.6|30
1724920800000|2024-08-29 08:40:00|943.8|938.8|943.7|938.7|944.4|939.4|943.3|938.3|36
1724921100000|2024-08-29 08:45:00|943.6|938.6|944.2|939.2|944.3|939.3|943.3|938.3|34
1724921400000|2024-08-29 08:50:00|944|939|943.7|938.7|944.4|939.4|943.7|938.7|35
1724921700000|2024-08-29 08:55:00|943.6|938.6|943.7|938.7|944.4|939.4|943.2|938.2|43
1724922000000|2024-08-29 09:00:00|943.9|938.9|943.5|938.5|943.9|938.9|942.5|937.5|31
1724922300000|2024-08-29 09:05:00|943.4|938.4|943.4|938.4|944.2|939.2|943.3|938.3|33
1724922600000|2024-08-29 09:10:00|943.3|938.3|944.3|939.3|944.4|939.4|943.1|938.1|24
1724922900000|2024-08-29 09:15:00|944.5|939.5|945.3|940.3|945.6|940.6|944.5|939.5|23
1724923200000|2024-08-29 09:20:00|945.2|940.2|944.3|939.3|945.3|940.3|944.3|939.3|28
1724923500000|2024-08-29 09:25:00|944.5|939.5|944.5|939.5|945.3|940.3|944.3|939.3|31
1724923800000|2024-08-29 09:30:00|944.3|939.3|945.6|940.6|945.6|940.6|944.3|939.3|38
1724924100000|2024-08-29 09:35:00|945.7|940.7|944.9|939.9|946.1|941.1|944.7|939.7|32
1724924400000|2024-08-29 09:40:00|944.7|939.7|944.5|939.5|944.8|939.8|944|939|26
1724924700000|2024-08-29 09:45:00|944.3|939.3|944.9|939.9|945|940|944.3|939.3|28
1724925000000|2024-08-29 09:50:00|944.8|939.8|946|941|946.3|941.3|944.8|939.8|37
1724925300000|2024-08-29 09:55:00|945.9|940.9|945.7|940.7|946|941|945.5|940.5|17
1724925600000|2024-08-29 10:00:00|945.9|940.9|945.8|940.8|946.2|941.2|945.8|940.8|22
1724925900000|2024-08-29 10:05:00|945.9|940.9|946.3|941.3|946.5|941.5|945.9|940.9|20
1724926200000|2024-08-29 10:10:00|946|941|945.2|940.2|946.1|941.1|944.9|939.9|34
1724926500000|2024-08-29 10:15:00|945.1|940.1|943.9|938.9|945.1|940.1|943.7|938.7|30
1724926800000|2024-08-29 10:20:00|943.8|938.8|944.3|939.3|944.3|939.3|943.7|938.7|29
1724927100000|2024-08-29 10:25:00|944.2|939.2|943.4|938.4|944.2|939.2|943.2|938.2|18
1724927400000|2024-08-29 10:30:00|943.5|938.5|944.2|939.2|944.4|939.4|943.5|938.5|24
1724927700000|2024-08-29 10:35:00|944.3|939.3|943.9|938.9|944.3|939.3|943.7|938.7|35
1724928000000|2024-08-29 10:40:00|943.8|938.8|944|939|944.5|939.5|943.6|938.6|32
1724928300000|2024-08-29 10:45:00|944.1|939.1|944|939|944.5|939.5|943.7|938.7|28
1724928600000|2024-08-29 10:50:00|944.2|939.2|944.3|939.3|944.3|939.3|943.8|938.8|22
1724928900000|2024-08-29 10:55:00|944.5|939.5|943.9|938.9|944.5|939.5|943.6|938.6|18
1724929200000|2024-08-29 11:00:00|944|939|943|938|944|939|942.1|937.1|36
1724929500000|2024-08-29 11:05:00|942.8|937.8|943.1|938.1|943.4|938.4|942.7|937.7|18
1724929800000|2024-08-29 11:10:00|943.3|938.3|945|940|945|940|943.2|938.2|31
1724930100000|2024-08-29 11:15:00|945.1|940.1|944.4|939.4|945.1|940.1|943.7|938.7|28
1724930400000|2024-08-29 11:20:00|944.3|939.3|943.9|938.9|944.3|939.3|943.6|938.6|17
1724930700000|2024-08-29 11:25:00|944|939|943.9|938.9|944|939|943.3|938.3|29
1724931000000|2024-08-29 11:30:00|943.8|938.8|943.2|938.2|944.2|939.2|942.9|937.9|36
1724931300000|2024-08-29 11:35:00|943|938|943.4|938.4|943.5|938.5|943|938|28
1724931600000|2024-08-29 11:40:00|943.3|938.3|944.6|939.6|944.6|939.6|943|938|32
1724931900000|2024-08-29 11:45:00|944.5|939.5|945.3|940.3|945.3|940.3|944.4|939.4|24
1724932200000|2024-08-29 11:50:00|945.2|940.2|944.1|939.1|945.2|940.2|944|939|27
1724932500000|2024-08-29 11:55:00|944|939|944.7|939.7|944.7|939.7|943.5|938.5|41
1724932800000|2024-08-29 12:00:00|944.6|939.6|944.4|939.4|945.6|940.6|943.7|938.7|80
1724933100000|2024-08-29 12:05:00|944.5|939.5|943.1|938.1|944.5|939.5|942.5|937.5|73
1724933400000|2024-08-29 12:10:00|943|938|943.6|938.6|944.5|939.5|942.9|937.9|60
1724933700000|2024-08-29 12:15:00|943.8|938.8|943|938|944.1|939.1|942.7|937.7|61
1724934000000|2024-08-29 12:20:00|942.8|937.8|942.8|937.8|943.2|938.2|941.3|936.3|88
1724934300000|2024-08-29 12:25:00|942.9|937.9|944.7|939.7|944.7|939.7|942.6|937.6|52
1724934600000|2024-08-29 12:30:00|944.6|939.6|942.7|937.7|944.8|939.8|941.5|936.5|213
1724934900000|2024-08-29 12:35:00|942.6|937.6|942.3|937.3|943.4|938.4|941.7|936.7|164
1724935200000|2024-08-29 12:40:00|942.2|937.2|942.1|937.1|943|938|942.1|937.1|103
1724935500000|2024-08-29 12:45:00|942.4|937.4|942.6|937.6|942.8|937.8|941.3|936.3|101
1724935800000|2024-08-29 12:50:00|942.7|937.7|943.8|938.8|945.3|940.3|942.7|937.7|82
1724936100000|2024-08-29 12:55:00|943.9|938.9|943.5|938.5|944.2|939.2|942.5|937.5|84
1724936400000|2024-08-29 13:00:00|943.4|938.4|944|939|944.7|939.7|943.2|938.2|131
1724936700000|2024-08-29 13:05:00|943.7|938.7|942.9|937.9|943.8|938.8|942.8|937.8|116
1724937000000|2024-08-29 13:10:00|943.1|938.1|943.7|938.7|944.7|939.7|942.4|937.4|105
1724937300000|2024-08-29 13:15:00|943.6|938.6|944.1|939.1|944.4|939.4|942.9|937.9|88
1724937600000|2024-08-29 13:20:00|944|939|941.9|936.9|944.1|939.1|941.6|936.6|99
1724937900000|2024-08-29 13:25:00|941.8|936.8|942.8|937.8|943.1|938.1|941.7|936.7|90
1724938200000|2024-08-29 13:30:00|942.7|937.7|941.8|936.8|943.1|938.1|941.7|936.7|121
1724938500000|2024-08-29 13:35:00|942|937|942.5|937.5|943|938|941.5|936.5|131
1724938800000|2024-08-29 13:40:00|942.6|937.6|943.4|938.4|943.9|938.9|942.2|937.2|113
1724939100000|2024-08-29 13:45:00|943.6|938.6|948.6|943.6|948.6|943.6|943.6|938.6|146
1724939400000|2024-08-29 13:50:00|948.5|943.5|950.3|945.3|950.6|945.6|947.9|942.9|138
1724939700000|2024-08-29 13:55:00|950.1|945.1|947.8|942.8|951.4|946.4|947.5|942.5|139
1724940000000|2024-08-29 14:00:00|947.9|942.9|952.2|947.2|952.4|947.4|947.9|942.9|172
1724940300000|2024-08-29 14:05:00|952.3|947.3|950.3|945.3|952.3|947.3|949.9|944.9|131
1724940600000|2024-08-29 14:10:00|950.5|945.5|949|944|950.6|945.6|948.5|943.5|148
1724940900000|2024-08-29 14:15:00|948.9|943.9|947.9|942.9|949.2|944.2|946.7|941.7|139
1724941200000|2024-08-29 14:20:00|948.1|943.1|947.7|942.7|948.3|943.3|946.4|941.4|143
1724941500000|2024-08-29 14:25:00|947.8|942.8|947|942|948.3|943.3|946.6|941.6|103
1724941800000|2024-08-29 14:30:00|947.1|942.1|945|940|947.1|942.1|944.1|939.1|95
1724942100000|2024-08-29 14:35:00|945.1|940.1|945.6|940.6|945.6|940.6|943.8|938.8|109
1724942400000|2024-08-29 14:40:00|945.5|940.5|945.7|940.7|946|941|943.7|938.7|107
1724942700000|2024-08-29 14:45:00|945.6|940.6|948.3|943.3|948.4|943.4|945.1|940.1|85
1724943000000|2024-08-29 14:50:00|947.9|942.9|947.9|942.9|949|944|947.2|942.2|99
1724943300000|2024-08-29 14:55:00|947.8|942.8|947.8|942.8|948|943|946.5|941.5|111
1724943600000|2024-08-29 15:00:00|947.7|942.7|947.5|942.5|948|943|946.5|941.5|87
1724943900000|2024-08-29 15:05:00|947.7|942.7|948.3|943.3|948.7|943.7|946.9|941.9|88
1724944200000|2024-08-29 15:10:00|948.4|943.4|946.9|941.9|948.5|943.5|946.2|941.2|79
1724944500000|2024-08-29 15:15:00|946.7|941.7|945.7|940.7|947|942|945.4|940.4|62
1724944800000|2024-08-29 15:20:00|945.9|940.9|946.1|941.1|947|942|945.7|940.7|65
1724945100000|2024-08-29 15:25:00|946|941|946|941|946.1|941.1|945|940|46
1724945400000|2024-08-29 15:30:00|945.8|940.8|946.7|941.7|946.8|941.8|945.5|940.5|77
1724945700000|2024-08-29 15:35:00|946.5|941.5|946.6|941.6|946.8|941.8|945.8|940.8|55
1724946000000|2024-08-29 15:40:00|946.7|941.7|947.3|942.3|947.3|942.3|946.1|941.1|30
1724946300000|2024-08-29 15:45:00|947.4|942.4|947.7|942.7|947.7|942.7|947.2|942.2|44
1724946600000|2024-08-29 15:50:00|947.6|942.6|947.2|942.2|947.8|942.8|946.9|941.9|49
1724946900000|2024-08-29 15:55:00|947.3|942.3|947.7|942.7|948.1|943.1|947|942|39
1724947200000|2024-08-29 16:00:00|947.5|942.5|946.8|941.8|947.5|942.5|945.6|940.6|56
1724947500000|2024-08-29 16:05:00|946.7|941.7|945.8|940.8|946.8|941.8|945.6|940.6|37
1724947800000|2024-08-29 16:10:00|945.7|940.7|946.4|941.4|946.7|941.7|945.4|940.4|64
1724948100000|2024-08-29 16:15:00|946.5|941.5|946.9|941.9|946.9|941.9|946|941|43
1724948400000|2024-08-29 16:20:00|946.8|941.8|947.7|942.7|947.7|942.7|946.7|941.7|42
1724948700000|2024-08-29 16:25:00|947.6|942.6|948.2|943.2|948.2|943.2|947.1|942.1|41
1724949000000|2024-08-29 16:30:00|948.1|943.1|948|943|948.3|943.3|947.6|942.6|42
1724949300000|2024-08-29 16:35:00|948.2|943.2|947.8|942.8|948.8|943.8|947.5|942.5|53
1724949600000|2024-08-29 16:40:00|947.7|942.7|947.1|942.1|948|943|946.7|941.7|53
1724949900000|2024-08-29 16:45:00|947.3|942.3|946.9|941.9|947.6|942.6|946.7|941.7|47
1724950200000|2024-08-29 16:50:00|946.8|941.8|946.3|941.3|947|942|945.8|940.8|46
1724950500000|2024-08-29 16:55:00|946.2|941.2|945.9|940.9|946.4|941.4|945.6|940.6|56
1724950800000|2024-08-29 17:00:00|946|941|945.6|940.6|947.5|942.5|945|940|112
1724951100000|2024-08-29 17:05:00|945.9|940.9|947.1|942.1|947.1|942.1|945.9|940.9|60
1724951400000|2024-08-29 17:10:00|947|942|947.2|942.2|947.2|942.2|946.5|941.5|38
1724951700000|2024-08-29 17:15:00|947.1|942.1|947.4|942.4|947.4|942.4|946.7|941.7|12
1724952000000|2024-08-29 17:20:00|947.5|942.5|947.1|942.1|947.5|942.5|946.8|941.8|23
1724952300000|2024-08-29 17:25:00|947.2|942.2|947.4|942.4|947.6|942.6|947|942|26
1724952600000|2024-08-29 17:30:00|947.5|942.5|947.9|942.9|947.9|942.9|947.5|942.5|21
1724952900000|2024-08-29 17:35:00|947.8|942.8|947.8|942.8|948.1|943.1|947.7|942.7|22
1724953200000|2024-08-29 17:40:00|947.6|942.6|947.8|942.8|947.9|942.9|947.5|942.5|14
1724953500000|2024-08-29 17:45:00|947.7|942.7|947.1|942.1|947.7|942.7|946.8|941.8|35
1724953800000|2024-08-29 17:50:00|947|942|947.4|942.4|947.5|942.5|946.9|941.9|26
1724954100000|2024-08-29 17:55:00|947.3|942.3|947.6|942.6|948|943|947.3|942.3|14
1724954400000|2024-08-29 18:00:00|947.7|942.7|947|942|947.7|942.7|946.6|941.6|32
1724954700000|2024-08-29 18:05:00|946.9|941.9|946.6|941.6|946.9|941.9|946.4|941.4|15
1724955000000|2024-08-29 18:10:00|946.5|941.5|946.9|941.9|946.9|941.9|946.1|941.1|14
1724955300000|2024-08-29 18:15:00|946.8|941.8|946.5|941.5|946.8|941.8|946.2|941.2|21
1724955600000|2024-08-29 18:20:00|946.6|941.6|946.8|941.8|946.8|941.8|946.1|941.1|28
1724955900000|2024-08-29 18:25:00|946.7|941.7|946|941|946.9|941.9|945.6|940.6|46
1724956200000|2024-08-29 18:30:00|945.8|940.8|945.2|940.2|945.9|940.9|945.2|940.2|48
1724956500000|2024-08-29 18:35:00|945.3|940.3|944.3|939.3|945.5|940.5|944|939|54
1724956800000|2024-08-29 18:40:00|944.2|939.2|943.9|938.9|944.6|939.6|943.4|938.4|61
1724957100000|2024-08-29 18:45:00|943.8|938.8|944|939|944.1|939.1|943.5|938.5|60
1724957400000|2024-08-29 18:50:00|943.9|938.9|943.8|938.8|943.9|938.9|943.1|938.1|30
1724957700000|2024-08-29 18:55:00|944|939|943.8|938.8|944.4|939.4|943.6|938.6|33
1724958000000|2024-08-29 19:00:00|943.7|938.7|943.7|938.7|943.9|938.9|943.3|938.3|35
1724958300000|2024-08-29 19:05:00|943.8|938.8|944|939|944.1|939.1|943.7|938.7|16
1724958600000|2024-08-29 19:10:00|944.1|939.1|943.7|938.7|944.2|939.2|943.5|938.5|24
1724958900000|2024-08-29 19:15:00|943.8|938.8|944.1|939.1|944.6|939.6|943.6|938.6|40
1724959200000|2024-08-29 19:20:00|944.2|939.2|944.6|939.6|944.6|939.6|943.7|938.7|30
1724959500000|2024-08-29 19:25:00|944.7|939.7|944.6|939.6|944.7|939.7|944.4|939.4|14
1724959800000|2024-08-29 19:30:00|944.5|939.5|944.5|939.5|944.6|939.6|944.3|939.3|20
1724960100000|2024-08-29 19:35:00|944.4|939.4|944.7|939.7|945.1|940.1|944.4|939.4|17
1724960400000|2024-08-29 19:40:00|944.6|939.6|944.1|939.1|944.6|939.6|944.1|939.1|15
1724960700000|2024-08-29 19:45:00|944.2|939.2|943.3|938.3|944.3|939.3|943.3|938.3|17
1724961000000|2024-08-29 19:50:00|943.6|938.6|943.4|938.4|943.7|938.7|943.4|938.4|18
1724961300000|2024-08-29 19:55:00|943.6|938.6|944|939|944.2|939.2|943.5|938.5|28
1724961600000|2024-08-29 20:00:00|944.1|939.1|944|939|944.2|939.2|944|939|7
1724961900000|2024-08-29 20:05:00|944.1|939.1|944|939|944.3|939.3|944|939|9
1724962200000|2024-08-29 20:10:00|943.9|938.9|943.4|938.4|943.9|938.9|943.4|938.4|15
1724962500000|2024-08-29 20:15:00|943.3|938.3|943.4|938.4|943.4|938.4|943|938|14
1724962800000|2024-08-29 20:20:00|943.5|938.5|943.6|938.6|943.7|938.7|943.5|938.5|4
1724963100000|2024-08-29 20:25:00|943.5|938.5|943.5|938.5|943.6|938.6|943.3|938.3|13
1724963400000|2024-08-29 20:30:00|943.6|938.6|943.6|938.6|943.7|938.7|943.4|938.4|7
1724963700000|2024-08-29 20:35:00|943.4|938.4|943.4|938.4|943.5|938.5|943.4|938.4|13
1724964000000|2024-08-29 20:40:00|943.3|938.3|943.4|938.4|943.5|938.5|943.3|938.3|6
1724964300000|2024-08-29 20:45:00|943.5|938.5|943.4|938.4|943.6|938.6|943.4|938.4|10
1724964600000|2024-08-29 20:50:00|943.2|938.2|943.4|938.4|943.4|938.4|942.8|937.8|11
1724964900000|2024-08-29 20:55:00|943.5|938.5|943.7|938.7|943.7|938.7|943.4|938.4|7
1724968800000|2024-08-29 22:00:00|943.2|938.2|942.9|937.9|943.2|938.2|942.9|937.9|6
1724969100000|2024-08-29 22:05:00|943|938|942.8|937.8|943.1|938.1|942.8|937.8|9
1724969400000|2024-08-29 22:10:00|942.9|937.9|943.2|938.2|943.2|938.2|942.9|937.9|4
1724969700000|2024-08-29 22:15:00|943|938|943|938|943.2|938.2|942.9|937.9|8
1724970000000|2024-08-29 22:20:00|942.9|937.9|943.1|938.1|943.2|938.2|942.9|937.9|11
1724970300000|2024-08-29 22:25:00|943|938|943.3|938.3|943.3|938.3|943|938|6
1724970600000|2024-08-29 22:30:00|943.4|938.4|943.1|938.1|943.4|938.4|943.1|938.1|3
1724970900000|2024-08-29 22:35:00|943|938|942.9|937.9|943.2|938.2|942.8|937.8|10
1724971200000|2024-08-29 22:40:00|942.8|937.8|943.7|938.7|943.8|938.8|942.8|937.8|10
1724971500000|2024-08-29 22:45:00|943.6|938.6|943.6|938.6|943.7|938.7|943.6|938.6|3
1724971800000|2024-08-29 22:50:00|943.7|938.7|943.7|938.7|943.7|938.7|943.6|938.6|3
1724972100000|2024-08-29 22:55:00|943.6|938.6|943.5|938.5|943.7|938.7|943.5|938.5|5
1724972400000|2024-08-29 23:00:00|943.4|938.4|943.3|938.3|943.4|938.4|943.2|938.2|4
1724972700000|2024-08-29 23:05:00|943.4|938.4|943.5|938.5|943.6|938.6|943.3|938.3|6
1724973000000|2024-08-29 23:10:00|943.4|938.4|943.4|938.4|943.5|938.5|943.4|938.4|5
1724973300000|2024-08-29 23:15:00|943.5|938.5|943.3|938.3|943.5|938.5|943.3|938.3|3
1724973600000|2024-08-29 23:20:00|943.5|938.5|943.5|938.5|943.5|938.5|943.5|938.5|1
1724973900000|2024-08-29 23:25:00|943.4|938.4|943.4|938.4|943.4|938.4|943.4|938.4|1
1724974200000|2024-08-29 23:30:00|943.3|938.3|942.9|937.9|943.3|938.3|942.9|937.9|11
1724974500000|2024-08-29 23:35:00|942.7|937.7|942.8|937.8|942.9|937.9|942.6|937.6|11
1724974800000|2024-08-29 23:40:00|942.7|937.7|942.7|937.7|942.9|937.9|942.7|937.7|13
1724975100000|2024-08-29 23:45:00|942.9|937.9|943.1|938.1|943.3|938.3|942.9|937.9|7
1724975400000|2024-08-29 23:50:00|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|4
1724975700000|2024-08-29 23:55:00|943.1|938.1|943|938|943.3|938.3|942.9|937.9|10
1724976000000|2024-08-30 00:00:00|942.9|937.9|942.5|937.5|943|938|942.1|937.1|24
1724976300000|2024-08-30 00:05:00|942.4|937.4|942.6|937.6|942.8|937.8|942.1|937.1|19
1724976600000|2024-08-30 00:10:00|942.5|937.5|942.6|937.6|942.9|937.9|942.3|937.3|16
1724976900000|2024-08-30 00:15:00|942.8|937.8|942.7|937.7|942.9|937.9|942.7|937.7|11
1724977200000|2024-08-30 00:20:00|942.6|937.6|942.7|937.7|942.7|937.7|942.6|937.6|8
1724977500000|2024-08-30 00:25:00|942.8|937.8|943.7|938.7|943.9|938.9|942.8|937.8|19
1724977800000|2024-08-30 00:30:00|943.6|938.6|943.6|938.6|944.3|939.3|943.6|938.6|17
1724978100000|2024-08-30 00:35:00|943.8|938.8|944|939|944.3|939.3|943.8|938.8|13
1724978400000|2024-08-30 00:40:00|943.9|938.9|943.8|938.8|943.9|938.9|943.5|938.5|12
1724978700000|2024-08-30 00:45:00|943.7|938.7|943.5|938.5|943.8|938.8|943.5|938.5|12
1724979000000|2024-08-30 00:50:00|943.4|938.4|943.6|938.6|943.6|938.6|942.9|937.9|15
1724979300000|2024-08-30 00:55:00|943.7|938.7|943.6|938.6|943.7|938.7|943.3|938.3|17
1724979600000|2024-08-30 01:00:00|943.5|938.5|944.1|939.1|944.2|939.2|943.1|938.1|39
1724979900000|2024-08-30 01:05:00|944|939|943.5|938.5|944.1|939.1|943.4|938.4|25
1724980200000|2024-08-30 01:10:00|943.7|938.7|942.9|937.9|943.7|938.7|942.5|937.5|33
1724980500000|2024-08-30 01:15:00|942.8|937.8|944.1|939.1|944.3|939.3|942.7|937.7|36
1724980800000|2024-08-30 01:20:00|944|939|944.5|939.5|944.6|939.6|943.9|938.9|30
1724981100000|2024-08-30 01:25:00|944.3|939.3|944.5|939.5|945.1|940.1|944.3|939.3|22
1724981400000|2024-08-30 01:30:00|944.3|939.3|944.4|939.4|944.9|939.9|944.1|939.1|48
1724981700000|2024-08-30 01:35:00|944.3|939.3|945.6|940.6|945.8|940.8|944.2|939.2|30
1724982000000|2024-08-30 01:40:00|945.7|940.7|945.6|940.6|946.2|941.2|945.3|940.3|34
1724982300000|2024-08-30 01:45:00|945.5|940.5|944.9|939.9|945.7|940.7|944.7|939.7|32
1724982600000|2024-08-30 01:50:00|945|940|944|939|945.1|940.1|944|939|31
1724982900000|2024-08-30 01:55:00|943.9|938.9|943.6|938.6|943.9|938.9|943.3|938.3|40
1724983200000|2024-08-30 02:00:00|943.7|938.7|944|939|944.3|939.3|943.4|938.4|32
1724983500000|2024-08-30 02:05:00|944.1|939.1|943.5|938.5|944.1|939.1|943|938|32
1724983800000|2024-08-30 02:10:00|943.4|938.4|943.6|938.6|943.8|938.8|943.1|938.1|30
1724984100000|2024-08-30 02:15:00|943.5|938.5|943.9|938.9|943.9|938.9|943.5|938.5|11
1724984400000|2024-08-30 02:20:00|944|939|943.9|938.9|944|939|943.5|938.5|17
1724984700000|2024-08-30 02:25:00|944|939|943.4|938.4|944|939|943.3|938.3|14
1724985000000|2024-08-30 02:30:00|943.5|938.5|943.7|938.7|943.7|938.7|943|938|36
1724985300000|2024-08-30 02:35:00|943.8|938.8|943.3|938.3|943.8|938.8|943.1|938.1|30
1724985600000|2024-08-30 02:40:00|943.2|938.2|943|938|943.4|938.4|942.6|937.6|35
1724985900000|2024-08-30 02:45:00|942.9|937.9|943.6|938.6|943.7|938.7|942.8|937.8|25
1724986200000|2024-08-30 02:50:00|943.5|938.5|943.1|938.1|943.6|938.6|942.8|937.8|20
1724986500000|2024-08-30 02:55:00|943.2|938.2|943.2|938.2|943.4|938.4|942.7|937.7|15
1724986800000|2024-08-30 03:00:00|943.1|938.1|943.5|938.5|943.5|938.5|942.3|937.3|37
1724987100000|2024-08-30 03:05:00|943.4|938.4|942.9|937.9|943.4|938.4|942.9|937.9|16
1724987400000|2024-08-30 03:10:00|942.7|937.7|942.3|937.3|942.7|937.7|942.1|937.1|15
1724987700000|2024-08-30 03:15:00|942.2|937.2|943.3|938.3|943.3|938.3|942.2|937.2|16
1724988000000|2024-08-30 03:20:00|943.1|938.1|943.7|938.7|944.1|939.1|943.1|938.1|26
1724988300000|2024-08-30 03:25:00|943.6|938.6|943|938|943.6|938.6|942.9|937.9|13
1724988600000|2024-08-30 03:30:00|942.9|937.9|943.4|938.4|943.4|938.4|942.9|937.9|17
1724988900000|2024-08-30 03:35:00|943.2|938.2|942.7|937.7|943.2|938.2|942.6|937.6|9
1724989200000|2024-08-30 03:40:00|942.8|937.8|942.7|937.7|942.8|937.8|942.2|937.2|16
1724989500000|2024-08-30 03:45:00|942.8|937.8|942.8|937.8|943|938|942.7|937.7|14
1724989800000|2024-08-30 03:50:00|943|938|943.6|938.6|943.6|938.6|943|938|18
1724990100000|2024-08-30 03:55:00|943.8|938.8|943.5|938.5|943.8|938.8|943.4|938.4|12
1724990400000|2024-08-30 04:00:00|943.4|938.4|943|938|943.4|938.4|942.9|937.9|10
1724990700000|2024-08-30 04:05:00|943.1|938.1|943.4|938.4|943.4|938.4|942.8|937.8|13
1724991000000|2024-08-30 04:10:00|943.3|938.3|943.8|938.8|943.9|938.9|943.3|938.3|18
1724991300000|2024-08-30 04:15:00|943.9|938.9|943.8|938.8|943.9|938.9|943.3|938.3|14
1724991600000|2024-08-30 04:20:00|943.9|938.9|944|939|944|939|943.8|938.8|9
1724991900000|2024-08-30 04:25:00|944.2|939.2|944.3|939.3|944.4|939.4|944|939|10
1724992200000|2024-08-30 04:30:00|944.2|939.2|944.1|939.1|944.2|939.2|943.7|938.7|21
1724992500000|2024-08-30 04:35:00|944.2|939.2|944|939|944.3|939.3|943.9|938.9|12
1724992800000|2024-08-30 04:40:00|943.9|938.9|944.4|939.4|944.4|939.4|943.8|938.8|11
1724993100000|2024-08-30 04:45:00|944.5|939.5|944.7|939.7|944.7|939.7|944.4|939.4|7
1724993400000|2024-08-30 04:50:00|944.8|939.8|944.8|939.8|944.9|939.9|944.6|939.6|14
1724993700000|2024-08-30 04:55:00|944.7|939.7|944.6|939.6|944.7|939.7|944.3|939.3|13
1724994000000|2024-08-30 05:00:00|944.7|939.7|944.6|939.6|944.9|939.9|944.1|939.1|17
1724994300000|2024-08-30 05:05:00|944.5|939.5|945|940|945|940|944.5|939.5|15
1724994600000|2024-08-30 05:10:00|945.1|940.1|945.2|940.2|945.2|940.2|944.9|939.9|12
1724994900000|2024-08-30 05:15:00|945.3|940.3|945.3|940.3|945.5|940.5|944.9|939.9|26
1724995200000|2024-08-30 05:20:00|945.4|940.4|945.8|940.8|945.8|940.8|945.3|940.3|18
1724995500000|2024-08-30 05:25:00|945.9|940.9|945.9|940.9|946.1|941.1|945.7|940.7|19
1724995800000|2024-08-30 05:30:00|945.8|940.8|947|942|947.1|942.1|945.8|940.8|52
1724996100000|2024-08-30 05:35:00|947.1|942.1|948.1|943.1|948.2|943.2|946.8|941.8|30
1724996400000|2024-08-30 05:40:00|948.2|943.2|948.3|943.3|948.4|943.4|947.9|942.9|48
1724996700000|2024-08-30 05:45:00|948.2|943.2|948.3|943.3|948.6|943.6|948|943|31
1724997000000|2024-08-30 05:50:00|948.4|943.4|948.7|943.7|948.7|943.7|948.3|943.3|25
1724997300000|2024-08-30 05:55:00|948.6|943.6|948|943|949.1|944.1|947.8|942.8|43
1724997600000|2024-08-30 06:00:00|947.9|942.9|948.2|943.2|948.4|943.4|947.8|942.8|29
1724997900000|2024-08-30 06:05:00|948.1|943.1|948.1|943.1|948.4|943.4|947.8|942.8|39
1724998200000|2024-08-30 06:10:00|948|943|947.8|942.8|948|943|947.3|942.3|30
1724998500000|2024-08-30 06:15:00|947.9|942.9|946.8|941.8|948.2|943.2|946.6|941.6|37
1724998800000|2024-08-30 06:20:00|946.6|941.6|946.4|941.4|946.6|941.6|945.7|940.7|42
1724999100000|2024-08-30 06:25:00|946.6|941.6|948.2|943.2|948.3|943.3|946.6|941.6|56
1724999400000|2024-08-30 06:30:00|948.1|943.1|947.9|942.9|948.7|943.7|947.7|942.7|38
1724999700000|2024-08-30 06:35:00|947.8|942.8|948.2|943.2|948.2|943.2|947.4|942.4|40
1725000000000|2024-08-30 06:40:00|948|943|948.2|943.2|948.2|943.2|947.8|942.8|37
1725000300000|2024-08-30 06:45:00|948.3|943.3|948.2|943.2|948.3|943.3|947.9|942.9|41
1725000600000|2024-08-30 06:50:00|948.3|943.3|947.8|942.8|948.4|943.4|947.6|942.6|33
1725000900000|2024-08-30 06:55:00|947.9|942.9|947.6|942.6|947.9|942.9|947.5|942.5|30
1725001200000|2024-08-30 07:00:00|947.7|942.7|947.5|942.5|948.2|943.2|947.4|942.4|26
1725001500000|2024-08-30 07:05:00|947.4|942.4|947.8|942.8|948|943|947.3|942.3|31
1725001800000|2024-08-30 07:10:00|947.9|942.9|948.1|943.1|948.2|943.2|947.5|942.5|23
1725002100000|2024-08-30 07:15:00|948|943|949.2|944.2|949.3|944.3|948|943|31
1725002400000|2024-08-30 07:20:00|949.3|944.3|949.8|944.8|950.2|945.2|949.2|944.2|21
1725002700000|2024-08-30 07:25:00|950|945|948.9|943.9|950|945|948.8|943.8|32
1725003000000|2024-08-30 07:30:00|949|944|949.4|944.4|949.9|944.9|948.5|943.5|29
1725003300000|2024-08-30 07:35:00|949.5|944.5|950.2|945.2|950.2|945.2|949.2|944.2|29
1725003600000|2024-08-30 07:40:00|950.1|945.1|950.4|945.4|950.8|945.8|949.8|944.8|28
1725003900000|2024-08-30 07:45:00|950.5|945.5|950.4|945.4|950.8|945.8|950.3|945.3|30
1725004200000|2024-08-30 07:50:00|950.3|945.3|950.8|945.8|950.9|945.9|950.2|945.2|23
1725004500000|2024-08-30 07:55:00|951|946|950.9|945.9|951.4|946.4|950.7|945.7|23
1725004800000|2024-08-30 08:00:00|951|946|952.3|947.3|952.3|947.3|950.7|945.7|28
1725005100000|2024-08-30 08:05:00|952.4|947.4|952.2|947.2|952.9|947.9|952.2|947.2|38
1725005400000|2024-08-30 08:10:00|952|947|952.4|947.4|952.4|947.4|951.3|946.3|35
1725005700000|2024-08-30 08:15:00|952.5|947.5|951.2|946.2|952.5|947.5|951.2|946.2|24
1725006000000|2024-08-30 08:20:00|951.3|946.3|950.3|945.3|951.5|946.5|950.1|945.1|28
1725006300000|2024-08-30 08:25:00|950.5|945.5|950.3|945.3|950.8|945.8|950.1|945.1|31
1725006600000|2024-08-30 08:30:00|950.4|945.4|950.1|945.1|950.5|945.5|950|945|33
1725006900000|2024-08-30 08:35:00|950|945|948.8|943.8|950.3|945.3|948.7|943.7|26
1725007200000|2024-08-30 08:40:00|948.7|943.7|948.3|943.3|948.7|943.7|948|943|37
1725007500000|2024-08-30 08:45:00|948.4|943.4|947.6|942.6|948.7|943.7|947.6|942.6|31
1725007800000|2024-08-30 08:50:00|947.5|942.5|947.2|942.2|947.6|942.6|946.8|941.8|40
1725008100000|2024-08-30 08:55:00|947.1|942.1|946.2|941.2|947.2|942.2|945.9|940.9|47
1725008400000|2024-08-30 09:00:00|946.1|941.1|945.5|940.5|946.1|941.1|945.1|940.1|35
1725008700000|2024-08-30 09:05:00|945.4|940.4|944.9|939.9|945.4|940.4|944.5|939.5|32
1725009000000|2024-08-30 09:10:00|945.1|940.1|944.9|939.9|945.1|940.1|944.8|939.8|4
1725009300000|2024-08-30 09:15:00|946.4|941.4|944.7|939.7|946.4|941.4|944.7|939.7|30
1725009600000|2024-08-30 09:20:00|944.6|939.6|944.8|939.8|945.2|940.2|944.3|939.3|26
1725009900000|2024-08-30 09:25:00|944.6|939.6|944.2|939.2|944.8|939.8|944.1|939.1|13
1725010200000|2024-08-30 09:30:00|943.9|938.9|944.6|939.6|944.6|939.6|943.6|938.6|33
1725010500000|2024-08-30 09:35:00|944.5|939.5|944.1|939.1|944.8|939.8|944|939|17
1725010800000|2024-08-30 09:40:00|944|939|943.4|938.4|944|939|943.4|938.4|18
1725011100000|2024-08-30 09:45:00|943|938|943.5|938.5|943.5|938.5|943|938|21
1725011400000|2024-08-30 09:50:00|943.4|938.4|943.8|938.8|944.2|939.2|943.4|938.4|29
1725011700000|2024-08-30 09:55:00|943.9|938.9|943.7|938.7|943.9|938.9|943.1|938.1|23
1725012000000|2024-08-30 10:00:00|943.6|938.6|943.4|938.4|944.2|939.2|943.4|938.4|30
1725012300000|2024-08-30 10:05:00|943.5|938.5|942|937|943.5|938.5|942|937|27
1725012600000|2024-08-30 10:10:00|941.9|936.9|941.7|936.7|942|937|941.6|936.6|21
1725012900000|2024-08-30 10:15:00|941.8|936.8|942.1|937.1|942.3|937.3|941.7|936.7|16
1725013200000|2024-08-30 10:20:00|942|937|942.4|937.4|942.7|937.7|941.9|936.9|20
1725013500000|2024-08-30 10:25:00|942.5|937.5|942.9|937.9|943|938|942.5|937.5|26
1725013800000|2024-08-30 10:30:00|942.8|937.8|941.9|936.9|942.9|937.9|941.9|936.9|22
1725014100000|2024-08-30 10:35:00|942|937|941.8|936.8|942.2|937.2|941.6|936.6|28
1725014400000|2024-08-30 10:40:00|941.7|936.7|942|937|942.3|937.3|941.7|936.7|27
1725014700000|2024-08-30 10:45:00|942.1|937.1|942.5|937.5|942.5|937.5|942|937|16
1725015000000|2024-08-30 10:50:00|942.7|937.7|943.3|938.3|943.4|938.4|942.7|937.7|31
1725015300000|2024-08-30 10:55:00|943.4|938.4|943.3|938.3|943.7|938.7|943.2|938.2|29
1725015600000|2024-08-30 11:00:00|943.2|938.2|944.2|939.2|944.5|939.5|943|938|36
1725015900000|2024-08-30 11:05:00|944.5|939.5|944.7|939.7|944.9|939.9|944.2|939.2|26
1725016200000|2024-08-30 11:10:00|944.8|939.8|944.6|939.6|945|940|944.4|939.4|24
1725016500000|2024-08-30 11:15:00|944.7|939.7|944.5|939.5|944.8|939.8|944.2|939.2|13
1725016800000|2024-08-30 11:20:00|944.4|939.4|944.6|939.6|944.7|939.7|943.6|938.6|26
1725017100000|2024-08-30 11:25:00|944.4|939.4|944.5|939.5|945|940|944.3|939.3|28
1725017400000|2024-08-30 11:30:00|944.2|939.2|943.1|938.1|944.2|939.2|943|938|29
1725017700000|2024-08-30 11:35:00|943.2|938.2|943.4|938.4|943.6|938.6|943.1|938.1|20
1725018000000|2024-08-30 11:40:00|943.5|938.5|943.3|938.3|944.1|939.1|943|938|21
1725018300000|2024-08-30 11:45:00|943.4|938.4|943.1|938.1|943.6|938.6|943.1|938.1|28
1725018600000|2024-08-30 11:50:00|943|938|944|939|944.1|939.1|942.8|937.8|38
1725018900000|2024-08-30 11:55:00|943.9|938.9|943.7|938.7|944|939|943.5|938.5|40
1725019200000|2024-08-30 12:00:00|943.5|938.5|943.8|938.8|944|939|943.1|938.1|36
1725019500000|2024-08-30 12:05:00|943.7|938.7|943.9|938.9|944.1|939.1|943.1|938.1|47
1725019800000|2024-08-30 12:10:00|944|939|945.4|940.4|945.8|940.8|943.5|938.5|53
1725020100000|2024-08-30 12:15:00|945.3|940.3|946.5|941.5|946.9|941.9|945.3|940.3|47
1725020400000|2024-08-30 12:20:00|946|941|946.4|941.4|946.7|941.7|944.4|939.4|80
1725020700000|2024-08-30 12:25:00|946.7|941.7|948.2|943.2|948.7|943.7|946.7|941.7|64
1725021000000|2024-08-30 12:30:00|947.9|942.9|946.7|941.7|948.2|943.2|946.5|941.5|152
1725021300000|2024-08-30 12:35:00|946.6|941.6|945.6|940.6|946.6|941.6|944.2|939.2|184
1725021600000|2024-08-30 12:40:00|945.4|940.4|945.9|940.9|947.6|942.6|945.2|940.2|124
1725021900000|2024-08-30 12:45:00|946|941|945.2|940.2|946.4|941.4|944.8|939.8|109
1725022200000|2024-08-30 12:50:00|945.5|940.5|945|940|945.5|940.5|943.8|938.8|110
1725022500000|2024-08-30 12:55:00|945.1|940.1|943.3|938.3|945.2|940.2|943|938|92
1725022800000|2024-08-30 13:00:00|943.5|938.5|942.5|937.5|943.5|938.5|942.3|937.3|178
1725023100000|2024-08-30 13:05:00|942.4|937.4|942.4|937.4|943|938|941.2|936.2|157
1725023400000|2024-08-30 13:10:00|942.5|937.5|942.6|937.6|944|939|942.2|937.2|106
1725023700000|2024-08-30 13:15:00|942.8|937.8|942.2|937.2|943.3|938.3|941.9|936.9|110
1725024000000|2024-08-30 13:20:00|941.9|936.9|941.7|936.7|942.7|937.7|940.9|935.9|98
1725024300000|2024-08-30 13:25:00|941.8|936.8|941.2|936.2|942.4|937.4|941.1|936.1|96
1725024600000|2024-08-30 13:30:00|940.9|935.9|941.5|936.5|941.6|936.6|939.5|934.5|145
1725024900000|2024-08-30 13:35:00|941.6|936.6|941.1|936.1|942.1|937.1|940.8|935.8|117
1725025200000|2024-08-30 13:40:00|941|936|941.1|936.1|942|937|940.7|935.7|53
1725025500000|2024-08-30 13:45:00|941.2|936.2|941.1|936.1|941.8|936.8|940.6|935.6|109
1725025800000|2024-08-30 13:50:00|941.2|936.2|941.6|936.6|941.8|936.8|940.5|935.5|102
1725026100000|2024-08-30 13:55:00|941.4|936.4|940.3|935.3|941.6|936.6|940.2|935.2|50
1725026400000|2024-08-30 14:00:00|940.4|935.4|939.2|934.2|941.3|936.3|938.7|933.7|122
1725026700000|2024-08-30 14:05:00|938.8|933.8|941.1|936.1|941.1|936.1|938.5|933.5|128
1725027000000|2024-08-30 14:10:00|941.2|936.2|940.8|935.8|942.3|937.3|940.5|935.5|132
1725027300000|2024-08-30 14:15:00|940.7|935.7|940.1|935.1|940.9|935.9|939.1|934.1|113
1725027600000|2024-08-30 14:20:00|939.9|934.9|938.8|933.8|940.4|935.4|938.6|933.6|72
1725027900000|2024-08-30 14:25:00|938.9|933.9|935.7|930.7|939.2|934.2|934.8|929.8|137
1725028200000|2024-08-30 14:30:00|935.6|930.6|934.7|929.7|936.3|931.3|933.9|928.9|125
1725028500000|2024-08-30 14:35:00|934.8|929.8|935.7|930.7|936.7|931.7|933.3|928.3|168
1725028800000|2024-08-30 14:40:00|935.5|930.5|936.5|931.5|937.6|932.6|935.2|930.2|167
1725029100000|2024-08-30 14:45:00|936.4|931.4|936.9|931.9|937.7|932.7|936|931|199
1725029400000|2024-08-30 14:50:00|937|932|937.4|932.4|937.8|932.8|936.4|931.4|155
1725029700000|2024-08-30 14:55:00|937.3|932.3|936.7|931.7|938|933|936.4|931.4|145
1725030000000|2024-08-30 15:00:00|936.5|931.5|935.6|930.6|938|933|935.6|930.6|139
1725030300000|2024-08-30 15:05:00|935.5|930.5|935.3|930.3|935.6|930.6|935|930|75
1725030600000|2024-08-30 15:10:00|935.4|930.4|934.7|929.7|936.3|931.3|934|929|119
1725030900000|2024-08-30 15:15:00|934.6|929.6|934|929|935.4|930.4|933.6|928.6|78
1725031200000|2024-08-30 15:20:00|933.8|928.8|933.5|928.5|934.8|929.8|933.4|928.4|75
1725031500000|2024-08-30 15:25:00|933.4|928.4|933.4|928.4|933.5|928.5|932.8|927.8|82
1725031800000|2024-08-30 15:30:00|933.3|928.3|933.2|928.2|933.3|928.3|931.8|926.8|79
1725032100000|2024-08-30 15:35:00|933.3|928.3|933.8|928.8|934.3|929.3|933.1|928.1|75
1725032400000|2024-08-30 15:40:00|933.7|928.7|933.8|928.8|934.8|929.8|933.6|928.6|57
1725032700000|2024-08-30 15:45:00|933.7|928.7|933.2|928.2|934.5|929.5|933.1|928.1|52
1725033000000|2024-08-30 15:50:00|933.4|928.4|934.8|929.8|935|930|933.3|928.3|78
1725033300000|2024-08-30 15:55:00|934.9|929.9|936|931|936.3|931.3|934.8|929.8|59
1725033600000|2024-08-30 16:00:00|935.9|930.9|935.4|930.4|935.9|930.9|934.7|929.7|74
1725033900000|2024-08-30 16:05:00|935.7|930.7|935.6|930.6|936.1|931.1|935.3|930.3|42
1725034200000|2024-08-30 16:10:00|935.5|930.5|935.3|930.3|936|931|935.1|930.1|47
1725034500000|2024-08-30 16:15:00|935.4|930.4|935.8|930.8|936.1|931.1|935|930|59
1725034800000|2024-08-30 16:20:00|935.9|930.9|935.7|930.7|936.7|931.7|935.7|930.7|50
1725035100000|2024-08-30 16:25:00|935.6|930.6|936|931|936.2|931.2|935.2|930.2|39
1725035400000|2024-08-30 16:30:00|935.9|930.9|934.1|929.1|936|931|934.1|929.1|54
1725035700000|2024-08-30 16:35:00|934.3|929.3|934.5|929.5|934.8|929.8|934|929|45
1725036000000|2024-08-30 16:40:00|934.4|929.4|934.2|929.2|934.6|929.6|934|929|44
1725036300000|2024-08-30 16:45:00|934.1|929.1|934.4|929.4|935.4|930.4|934.1|929.1|42
1725036600000|2024-08-30 16:50:00|934.5|929.5|935.2|930.2|935.7|930.7|934.5|929.5|58
1725036900000|2024-08-30 16:55:00|935.3|930.3|933.8|928.8|935.6|930.6|933.7|928.7|109
1725037200000|2024-08-30 17:00:00|933.6|928.6|932.9|927.9|934.1|929.1|932.7|927.7|90
1725037500000|2024-08-30 17:05:00|932.7|927.7|931.7|926.7|933|928|931.6|926.6|42
1725037800000|2024-08-30 17:10:00|931.9|926.9|932.2|927.2|932.7|927.7|931.7|926.7|47
1725038100000|2024-08-30 17:15:00|932.1|927.1|931|926|932.2|927.2|930.9|925.9|49
1725038400000|2024-08-30 17:20:00|931.1|926.1|930.6|925.6|931.5|926.5|930.4|925.4|40
1725038700000|2024-08-30 17:25:00|930.5|925.5|931.1|926.1|931.7|926.7|930.4|925.4|39
1725039000000|2024-08-30 17:30:00|931.3|926.3|931.2|926.2|931.9|926.9|931.1|926.1|38
1725039300000|2024-08-30 17:35:00|931.3|926.3|932|927|932.3|927.3|931.2|926.2|28
1725039600000|2024-08-30 17:40:00|931.9|926.9|931.6|926.6|932.1|927.1|931.5|926.5|23
1725039900000|2024-08-30 17:45:00|931.7|926.7|932|927|932.1|927.1|931.2|926.2|36
1725040200000|2024-08-30 17:50:00|931.8|926.8|932.3|927.3|932.5|927.5|931.6|926.6|27
1725040500000|2024-08-30 17:55:00|932.5|927.5|932.6|927.6|932.7|927.7|932.3|927.3|27
1725040800000|2024-08-30 18:00:00|932.7|927.7|933|928|933.3|928.3|932.7|927.7|29
1725041100000|2024-08-30 18:05:00|933.1|928.1|933.5|928.5|933.8|928.8|932.9|927.9|33
1725041400000|2024-08-30 18:10:00|933.4|928.4|933.1|928.1|933.4|928.4|933.1|928.1|27
1725041700000|2024-08-30 18:15:00|933.2|928.2|933.2|928.2|933.5|928.5|933.1|928.1|11
1725042000000|2024-08-30 18:20:00|933.1|928.1|932.9|927.9|933.3|928.3|932.8|927.8|30
1725042300000|2024-08-30 18:25:00|933|928|932.9|927.9|933.2|928.2|932.8|927.8|21
1725042600000|2024-08-30 18:30:00|932.8|927.8|932.4|927.4|932.9|927.9|932.3|927.3|28
1725042900000|2024-08-30 18:35:00|932.5|927.5|933.1|928.1|933.3|928.3|932.4|927.4|23
1725043200000|2024-08-30 18:40:00|933|928|933|928|933.3|928.3|932.8|927.8|17
1725043500000|2024-08-30 18:45:00|932.9|927.9|933|928|933.1|928.1|932.7|927.7|21
1725043800000|2024-08-30 18:50:00|933.1|928.1|932.7|927.7|933.4|928.4|932.7|927.7|21
1725044100000|2024-08-30 18:55:00|932.8|927.8|932.9|927.9|933|928|932.4|927.4|21
1725044400000|2024-08-30 19:00:00|932.7|927.7|932.3|927.3|932.8|927.8|932.3|927.3|32
1725044700000|2024-08-30 19:05:00|932.2|927.2|932.1|927.1|932.3|927.3|931.8|926.8|18
1725045000000|2024-08-30 19:10:00|932.2|927.2|931.8|926.8|932.2|927.2|931.8|926.8|21
1725045300000|2024-08-30 19:15:00|931.7|926.7|931.8|926.8|932|927|931.7|926.7|14
1725045600000|2024-08-30 19:20:00|931.6|926.6|932.1|927.1|932.2|927.2|931.5|926.5|24
1725045900000|2024-08-30 19:25:00|932|927|932.3|927.3|932.3|927.3|932|927|16
1725046200000|2024-08-30 19:30:00|932.1|927.1|931.5|926.5|932.3|927.3|931.4|926.4|18
1725046500000|2024-08-30 19:35:00|931.4|926.4|931.4|926.4|931.7|926.7|931.3|926.3|25
1725046800000|2024-08-30 19:40:00|931.2|926.2|931|926|931.7|926.7|931|926|31
1725047100000|2024-08-30 19:45:00|931.1|926.1|930.8|925.8|931.1|926.1|930.6|925.6|18
1725047400000|2024-08-30 19:50:00|931.1|926.1|931.4|926.4|931.7|926.7|930.9|925.9|28
1725047700000|2024-08-30 19:55:00|931.5|926.5|931.5|926.5|931.7|926.7|931.1|926.1|27
1725048000000|2024-08-30 20:00:00|931.2|926.2|931.6|926.6|931.9|926.9|931.1|926.1|32
1725048300000|2024-08-30 20:05:00|931.7|926.7|931.7|926.7|931.9|926.9|931.7|926.7|15
1725048600000|2024-08-30 20:10:00|931.8|926.8|931.2|926.2|931.8|926.8|930.9|925.9|12
1725048900000|2024-08-30 20:15:00|931.3|926.3|931.5|926.5|931.5|926.5|931.3|926.3|11
1725049200000|2024-08-30 20:20:00|931.6|926.6|931.5|926.5|931.7|926.7|931.5|926.5|10
1725049500000|2024-08-30 20:25:00|931.6|926.6|931.7|926.7|931.7|926.7|931.5|926.5|7
1725049800000|2024-08-30 20:30:00|931.6|926.6|932|927|932.1|927.1|931.4|926.4|17
1725050100000|2024-08-30 20:35:00|932.1|927.1|931.8|926.8|932.1|927.1|931.7|926.7|14
1725050400000|2024-08-30 20:40:00|931.7|926.7|932.1|927.1|932.5|927.5|931.7|926.7|19
1725050700000|2024-08-30 20:45:00|932.2|927.2|932.1|927.1|932.3|927.3|932|927|12
1725051000000|2024-08-30 20:50:00|932|927|931.9|926.9|932|927|931.7|926.7|18
1725051300000|2024-08-30 20:55:00|932.6|927.6|932.9|927.9|933|928|932.5|927.5|25
1725228000000|2024-09-01 22:00:00|932.8|927.8|932.8|927.8|933.3|928.3|932.5|927.5|37
1725228300000|2024-09-01 22:05:00|932.9|927.9|933.6|928.6|933.6|928.6|932.9|927.9|10
1725228600000|2024-09-01 22:10:00|933.5|928.5|933.5|928.5|933.7|928.7|933.4|928.4|11
1725228900000|2024-09-01 22:15:00|933.4|928.4|933.4|928.4|933.6|928.6|933.3|928.3|6
1725229200000|2024-09-01 22:20:00|933.3|928.3|933.4|928.4|933.6|928.6|933.2|928.2|12
1725229800000|2024-09-01 22:30:00|933.3|928.3|932.1|927.1|933.4|928.4|932|927|18
1725230100000|2024-09-01 22:35:00|932.2|927.2|932.1|927.1|932.3|927.3|932|927|13
1725230400000|2024-09-01 22:40:00|932.4|927.4|932.5|927.5|932.6|927.6|932.3|927.3|7
1725230700000|2024-09-01 22:45:00|932.4|927.4|932.3|927.3|932.5|927.5|932.3|927.3|6
1725231000000|2024-09-01 22:50:00|932.1|927.1|932.4|927.4|932.4|927.4|932.1|927.1|7
1725231300000|2024-09-01 22:55:00|932.3|927.3|931.9|926.9|932.3|927.3|931.8|926.8|9
1725231600000|2024-09-01 23:00:00|932|927|932.4|927.4|932.6|927.6|932|927|16
1725231900000|2024-09-01 23:05:00|932.5|927.5|932.4|927.4|932.5|927.5|932.4|927.4|2
1725232200000|2024-09-01 23:10:00|932.3|927.3|932.5|927.5|932.5|927.5|932.3|927.3|9
1725232500000|2024-09-01 23:15:00|932.4|927.4|932.5|927.5|932.7|927.7|932.4|927.4|9
1725232800000|2024-09-01 23:20:00|932.4|927.4|932.8|927.8|932.8|927.8|932.4|927.4|5
1725233100000|2024-09-01 23:25:00|932.7|927.7|932.6|927.6|932.7|927.7|932.6|927.6|2
1725233400000|2024-09-01 23:30:00|932.7|927.7|932.9|927.9|932.9|927.9|932.6|927.6|10
1725233700000|2024-09-01 23:35:00|932.8|927.8|933.2|928.2|933.3|928.3|932.8|927.8|16
1725234000000|2024-09-01 23:40:00|933.3|928.3|933|928|933.3|928.3|932.8|927.8|12
1725234300000|2024-09-01 23:45:00|932.9|927.9|932.5|927.5|933.3|928.3|932.2|927.2|16
1725234600000|2024-09-01 23:50:00|932.6|927.6|932.8|927.8|932.8|927.8|932.5|927.5|5
1725234900000|2024-09-01 23:55:00|933|928|932.8|927.8|933|928|932.7|927.7|14
1725235200000|2024-09-02 00:00:00|932.9|927.9|931.8|926.8|932.9|927.9|931.8|926.8|21
1725235500000|2024-09-02 00:05:00|931.7|926.7|931.4|926.4|931.9|926.9|931.3|926.3|25
1725235800000|2024-09-02 00:10:00|931.3|926.3|931.5|926.5|931.5|926.5|930.5|925.5|26
1725236100000|2024-09-02 00:15:00|931.4|926.4|931.5|926.5|931.7|926.7|931|926|28
1725236400000|2024-09-02 00:20:00|931.6|926.6|932.5|927.5|932.6|927.6|931.6|926.6|32
1725236700000|2024-09-02 00:25:00|932.3|927.3|932.3|927.3|932.7|927.7|931.9|926.9|19
1725237000000|2024-09-02 00:30:00|932.4|927.4|932.7|927.7|932.9|927.9|932.3|927.3|22
1725237300000|2024-09-02 00:35:00|932.8|927.8|933|928|933.1|928.1|932.7|927.7|13
1725237600000|2024-09-02 00:40:00|933.1|928.1|932.8|927.8|933.4|928.4|932.7|927.7|24
1725237900000|2024-09-02 00:45:00|932.9|927.9|932.8|927.8|932.9|927.9|932.5|927.5|19
1725238200000|2024-09-02 00:50:00|932.7|927.7|932.5|927.5|933.1|928.1|932.2|927.2|17
1725238500000|2024-09-02 00:55:00|932.4|927.4|931.9|926.9|932.7|927.7|931.7|926.7|19
1725238800000|2024-09-02 01:00:00|931.8|926.8|932.5|927.5|932.5|927.5|931.6|926.6|48
1725239100000|2024-09-02 01:05:00|932.6|927.6|932.4|927.4|932.9|927.9|932.2|927.2|35
1725239400000|2024-09-02 01:10:00|932.5|927.5|931.6|926.6|932.9|927.9|931.6|926.6|35
1725239700000|2024-09-02 01:15:00|931.7|926.7|932|927|932|927|931.7|926.7|28
1725240000000|2024-09-02 01:20:00|932.1|927.1|932.4|927.4|932.5|927.5|932|927|18
1725240300000|2024-09-02 01:25:00|932.5|927.5|932.3|927.3|932.5|927.5|932.2|927.2|20
1725240600000|2024-09-02 01:30:00|932.4|927.4|933.2|928.2|933.3|928.3|932.4|927.4|28
1725240900000|2024-09-02 01:35:00|933.1|928.1|932.7|927.7|933.2|928.2|932.6|927.6|35
1725241200000|2024-09-02 01:40:00|932.6|927.6|930.2|925.2|932.6|927.6|930.1|925.1|40
1725241500000|2024-09-02 01:45:00|930.1|925.1|929.8|924.8|930.6|925.6|929.4|924.4|60
1725241800000|2024-09-02 01:50:00|929.7|924.7|930.6|925.6|930.7|925.7|929.6|924.6|49
1725242100000|2024-09-02 01:55:00|930.5|925.5|930.5|925.5|930.8|925.8|930.3|925.3|30
1725242400000|2024-09-02 02:00:00|930.4|925.4|929.1|924.1|930.5|925.5|928.8|923.8|58
1725242700000|2024-09-02 02:05:00|929|924|929.6|924.6|929.7|924.7|928.2|923.2|65
1725243000000|2024-09-02 02:10:00|929.5|924.5|928.9|923.9|929.6|924.6|928.9|923.9|37
1725243300000|2024-09-02 02:15:00|929.1|924.1|928.9|923.9|929.3|924.3|928.8|923.8|28
1725243600000|2024-09-02 02:20:00|929.2|924.2|929.7|924.7|929.7|924.7|929|924|29
1725243900000|2024-09-02 02:25:00|929.9|924.9|929.4|924.4|930|925|929.3|924.3|27
1725244200000|2024-09-02 02:30:00|929.2|924.2|929.9|924.9|930|925|929.1|924.1|28
1725244500000|2024-09-02 02:35:00|930|925|930.4|925.4|930.4|925.4|929.6|924.6|37
1725244800000|2024-09-02 02:40:00|930.3|925.3|930.3|925.3|930.4|925.4|929.9|924.9|30
1725245100000|2024-09-02 02:45:00|930.2|925.2|931|926|931.1|926.1|930.2|925.2|36
1725245400000|2024-09-02 02:50:00|930.9|925.9|931.5|926.5|931.5|926.5|930.8|925.8|29
1725245700000|2024-09-02 02:55:00|931.6|926.6|931.3|926.3|931.8|926.8|931.1|926.1|24
1725246000000|2024-09-02 03:00:00|931.2|926.2|930.7|925.7|931.3|926.3|930.2|925.2|34
1725246300000|2024-09-02 03:05:00|930.6|925.6|930.3|925.3|930.6|925.6|930.1|925.1|28
1725246600000|2024-09-02 03:10:00|930.4|925.4|930|925|930.6|925.6|930|925|19
1725246900000|2024-09-02 03:15:00|930.1|925.1|930.2|925.2|930.2|925.2|929.9|924.9|16
1725247200000|2024-09-02 03:20:00|930.1|925.1|932.3|927.3|932.5|927.5|930.1|925.1|51
1725247500000|2024-09-02 03:25:00|932.4|927.4|932.8|927.8|932.9|927.9|932|927|33
1725247800000|2024-09-02 03:30:00|933.1|928.1|932.7|927.7|933.1|928.1|932.3|927.3|34
1725248100000|2024-09-02 03:35:00|932.8|927.8|932.7|927.7|933.2|928.2|932.4|927.4|16
1725248400000|2024-09-02 03:40:00|932.6|927.6|932.5|927.5|932.7|927.7|932.5|927.5|10
1725248700000|2024-09-02 03:45:00|932.4|927.4|932.1|927.1|932.4|927.4|931.9|926.9|23
1725249000000|2024-09-02 03:50:00|932|927|932.3|927.3|932.6|927.6|931.8|926.8|12
1725249300000|2024-09-02 03:55:00|932.4|927.4|932.2|927.2|932.8|927.8|932.2|927.2|11
1725249600000|2024-09-02 04:00:00|932|927|932|927|932.2|927.2|932|927|11
1725249900000|2024-09-02 04:05:00|932.1|927.1|931.9|926.9|932.2|927.2|931.9|926.9|18
1725250200000|2024-09-02 04:10:00|932|927|931.1|926.1|932|927|931.1|926.1|15
1725250500000|2024-09-02 04:15:00|931.2|926.2|931.6|926.6|931.6|926.6|931.2|926.2|7
1725250800000|2024-09-02 04:20:00|931.5|926.5|931.2|926.2|931.6|926.6|931.2|926.2|12
1725251100000|2024-09-02 04:25:00|931.3|926.3|931.2|926.2|931.4|926.4|931.2|926.2|8
1725251400000|2024-09-02 04:30:00|931.3|926.3|931.2|926.2|931.4|926.4|931.1|926.1|10
1725251700000|2024-09-02 04:35:00|931.1|926.1|931.2|926.2|931.2|926.2|931.1|926.1|6
1725252000000|2024-09-02 04:40:00|931.1|926.1|931.3|926.3|931.4|926.4|931|926|11
1725252300000|2024-09-02 04:45:00|931.2|926.2|931.5|926.5|931.6|926.6|931.2|926.2|6
1725252600000|2024-09-02 04:50:00|931.4|926.4|931|926|931.6|926.6|931|926|15
1725252900000|2024-09-02 04:55:00|930.9|925.9|931.1|926.1|931.2|926.2|930.9|925.9|8
1725253200000|2024-09-02 05:00:00|931.3|926.3|931|926|931.4|926.4|931|926|8
1725253500000|2024-09-02 05:05:00|931.1|926.1|931.2|926.2|931.5|926.5|930.9|925.9|17
1725253800000|2024-09-02 05:10:00|931.3|926.3|930.7|925.7|931.3|926.3|930.7|925.7|7
1725254100000|2024-09-02 05:15:00|930.8|925.8|931.6|926.6|931.7|926.7|930.8|925.8|12
1725254400000|2024-09-02 05:20:00|931.7|926.7|932.5|927.5|932.7|927.7|931.6|926.6|22
1725254700000|2024-09-02 05:25:00|932.6|927.6|932.5|927.5|933.2|928.2|932.4|927.4|22
1725255000000|2024-09-02 05:30:00|932.6|927.6|932.1|927.1|933.1|928.1|932|927|28
1725255300000|2024-09-02 05:35:00|932.2|927.2|932.4|927.4|932.8|927.8|932.2|927.2|21
1725255600000|2024-09-02 05:40:00|932.3|927.3|932|927|932.5|927.5|931.8|926.8|14
1725255900000|2024-09-02 05:45:00|931.9|926.9|932.4|927.4|932.4|927.4|931.6|926.6|24
1725256200000|2024-09-02 05:50:00|932.3|927.3|932.4|927.4|932.5|927.5|932.1|927.1|27
1725256500000|2024-09-02 05:55:00|932.3|927.3|931.5|926.5|932.3|927.3|931.5|926.5|27
1725256800000|2024-09-02 06:00:00|931.8|926.8|932.4|927.4|932.7|927.7|931.5|926.5|45
1725257100000|2024-09-02 06:05:00|932.3|927.3|932.6|927.6|932.9|927.9|932.2|927.2|36
1725257400000|2024-09-02 06:10:00|932.7|927.7|932.8|927.8|933.2|928.2|932.5|927.5|25
1725257700000|2024-09-02 06:15:00|933.1|928.1|932.8|927.8|933.6|928.6|932.8|927.8|33
1725258000000|2024-09-02 06:20:00|932.7|927.7|932.3|927.3|933.2|928.2|932.3|927.3|29
1725258300000|2024-09-02 06:25:00|932.4|927.4|933.2|928.2|933.4|928.4|932.4|927.4|32
1725258600000|2024-09-02 06:30:00|933|928|934|929|934.1|929.1|933|928|35
1725258900000|2024-09-02 06:35:00|933.7|928.7|933.7|928.7|933.8|928.8|933.6|928.6|17
1725259200000|2024-09-02 06:40:00|933.6|928.6|933.8|928.8|933.8|928.8|933.2|928.2|22
1725259500000|2024-09-02 06:45:00|933.7|928.7|934.1|929.1|934.4|929.4|933.7|928.7|31
1725259800000|2024-09-02 06:50:00|934|929|933|928|934.1|929.1|933|928|28
1725260100000|2024-09-02 06:55:00|932.9|927.9|932.8|927.8|933.1|928.1|932.7|927.7|25
1725260400000|2024-09-02 07:00:00|932.7|927.7|933|928|933.1|928.1|932.6|927.6|46
1725260700000|2024-09-02 07:05:00|933.1|928.1|932.8|927.8|933.6|928.6|932.6|927.6|45
1725261000000|2024-09-02 07:10:00|932.9|927.9|932.9|927.9|933.3|928.3|932.7|927.7|50
1725261300000|2024-09-02 07:15:00|933|928|932.5|927.5|933.3|928.3|932|927|45
1725261600000|2024-09-02 07:20:00|932.6|927.6|932.9|927.9|933.2|928.2|932.5|927.5|26
1725261900000|2024-09-02 07:25:00|933.1|928.1|932.2|927.2|933.1|928.1|932.2|927.2|39
1725262200000|2024-09-02 07:30:00|932.1|927.1|932.4|927.4|932.8|927.8|932|927|36
1725262500000|2024-09-02 07:35:00|932.3|927.3|931.8|926.8|932.3|927.3|931.6|926.6|30
1725262800000|2024-09-02 07:40:00|931.7|926.7|932|927|932.1|927.1|931|926|34
1725263100000|2024-09-02 07:45:00|932.1|927.1|931.5|926.5|932.1|927.1|931.1|926.1|35
1725263400000|2024-09-02 07:50:00|931.4|926.4|932.2|927.2|932.7|927.7|931.1|926.1|39
1725263700000|2024-09-02 07:55:00|932.3|927.3|933.4|928.4|933.4|928.4|932.1|927.1|36
1725264000000|2024-09-02 08:00:00|933.3|928.3|934.3|929.3|935|930|933.3|928.3|54
1725264300000|2024-09-02 08:05:00|934|929|933.4|928.4|934|929|933.2|928.2|44
1725264600000|2024-09-02 08:10:00|933.3|928.3|934.1|929.1|934.2|929.2|933|928|33
1725264900000|2024-09-02 08:15:00|934|929|934.6|929.6|935|930|934|929|38
1725265200000|2024-09-02 08:20:00|934.4|929.4|934.6|929.6|935.3|930.3|934.4|929.4|38
1725265500000|2024-09-02 08:25:00|934.5|929.5|934.4|929.4|934.7|929.7|934.2|929.2|15
1725265800000|2024-09-02 08:30:00|934.3|929.3|934.1|929.1|934.8|929.8|934|929|31
1725266100000|2024-09-02 08:35:00|934.2|929.2|934.1|929.1|934.3|929.3|933.9|928.9|33
1725266400000|2024-09-02 08:40:00|934.2|929.2|934.6|929.6|935|930|934.2|929.2|34
1725266700000|2024-09-02 08:45:00|934.5|929.5|933.2|928.2|934.7|929.7|933|928|33
1725267000000|2024-09-02 08:50:00|933.1|928.1|932.7|927.7|933.2|928.2|932.2|927.2|29
1725267300000|2024-09-02 08:55:00|932.6|927.6|933.3|928.3|933.5|928.5|932.4|927.4|26
1725267600000|2024-09-02 09:00:00|933.2|928.2|933|928|933.4|928.4|932.8|927.8|27
1725267900000|2024-09-02 09:05:00|933.1|928.1|933.1|928.1|933.1|928.1|933|928|7
1725268200000|2024-09-02 09:10:00|932.9|927.9|931.7|926.7|933.1|928.1|931.6|926.6|18
1725268500000|2024-09-02 09:15:00|931.6|926.6|932.2|927.2|932.3|927.3|930.9|925.9|29
1725268800000|2024-09-02 09:20:00|932.1|927.1|932.3|927.3|932.3|927.3|931.5|926.5|25
1725269100000|2024-09-02 09:25:00|932|927|931.9|926.9|932.6|927.6|931.9|926.9|35
1725269400000|2024-09-02 09:30:00|931.7|926.7|931|926|931.7|926.7|930.9|925.9|27
1725269700000|2024-09-02 09:35:00|930.8|925.8|930.3|925.3|931.1|926.1|930.3|925.3|21
1725270000000|2024-09-02 09:40:00|930.2|925.2|930.2|925.2|930.8|925.8|930|925|29
1725270300000|2024-09-02 09:45:00|930.3|925.3|930.1|925.1|930.5|925.5|930.1|925.1|27
1725270600000|2024-09-02 09:50:00|930|925|929.7|924.7|930.1|925.1|929.2|924.2|33
1725270900000|2024-09-02 09:55:00|929.8|924.8|929.9|924.9|929.9|924.9|929.6|924.6|9
1725271200000|2024-09-02 10:00:00|929.8|924.8|929.8|924.8|930.2|925.2|929.6|924.6|32
1725271500000|2024-09-02 10:05:00|929.9|924.9|929.1|924.1|930.3|925.3|929.1|924.1|30
1725271800000|2024-09-02 10:10:00|929.2|924.2|929.6|924.6|929.7|924.7|928.4|923.4|27
1725272100000|2024-09-02 10:15:00|929.7|924.7|931.6|926.6|932|927|929.7|924.7|49
1725272400000|2024-09-02 10:20:00|931.5|926.5|931.6|926.6|931.8|926.8|931|926|23
1725272700000|2024-09-02 10:25:00|931.4|926.4|930|925|931.4|926.4|930|925|23
1725273000000|2024-09-02 10:30:00|929.8|924.8|929.9|924.9|930.2|925.2|929.8|924.8|17
1725273300000|2024-09-02 10:35:00|930|925|929.7|924.7|930|925|929.7|924.7|18
1725273600000|2024-09-02 10:40:00|929.5|924.5|929.9|924.9|929.9|924.9|929.4|924.4|18
1725273900000|2024-09-02 10:45:00|929.8|924.8|930|925|930.5|925.5|929.7|924.7|16
1725274200000|2024-09-02 10:50:00|929.9|924.9|929.9|924.9|930.3|925.3|929.8|924.8|20
1725274500000|2024-09-02 10:55:00|929.8|924.8|928.9|923.9|929.9|924.9|928.8|923.8|19
1725274800000|2024-09-02 11:00:00|929|924|929.3|924.3|929.3|924.3|928.3|923.3|30
1725275100000|2024-09-02 11:05:00|929.2|924.2|928.7|923.7|929.6|924.6|928.5|923.5|28
1725275400000|2024-09-02 11:10:00|928.6|923.6|928.7|923.7|929.1|924.1|928.5|923.5|25
1725275700000|2024-09-02 11:15:00|928.8|923.8|928.7|923.7|928.8|923.8|928.4|923.4|15
1725276000000|2024-09-02 11:20:00|928.5|923.5|928.6|923.6|929.1|924.1|928.5|923.5|19
1725276300000|2024-09-02 11:25:00|928.7|923.7|928.6|923.6|928.7|923.7|928.4|923.4|17
1725276600000|2024-09-02 11:30:00|928.5|923.5|928.3|923.3|928.6|923.6|928|923|29
1725276900000|2024-09-02 11:35:00|928.2|923.2|928.4|923.4|928.5|923.5|928.1|923.1|19
1725277200000|2024-09-02 11:40:00|928.3|923.3|929.1|924.1|929.5|924.5|928.3|923.3|30
1725277500000|2024-09-02 11:45:00|929.2|924.2|929.8|924.8|930.5|925.5|929.2|924.2|27
1725277800000|2024-09-02 11:50:00|929.7|924.7|930|925|930.5|925.5|929.4|924.4|19
1725278100000|2024-09-02 11:55:00|929.8|924.8|928.6|923.6|929.8|924.8|928.6|923.6|23
1725278400000|2024-09-02 12:00:00|928.8|923.8|928.6|923.6|928.8|923.8|926.8|921.8|45
1725278700000|2024-09-02 12:05:00|928.7|923.7|929.8|924.8|929.8|924.8|928.7|923.7|50
1725279000000|2024-09-02 12:10:00|929.6|924.6|928.9|923.9|929.7|924.7|928.8|923.8|20
1725279300000|2024-09-02 12:15:00|928.8|923.8|929.4|924.4|929.4|924.4|928.1|923.1|32
1725279600000|2024-09-02 12:20:00|929.5|924.5|929.8|924.8|930.3|925.3|929.2|924.2|31
1725279900000|2024-09-02 12:25:00|929.9|924.9|930.5|925.5|930.6|925.6|928.7|923.7|37
1725280200000|2024-09-02 12:30:00|930.3|925.3|929.3|924.3|930.4|925.4|929.3|924.3|40
1725280500000|2024-09-02 12:35:00|929.2|924.2|929.4|924.4|929.9|924.9|928.7|923.7|45
1725280800000|2024-09-02 12:40:00|929.2|924.2|930|925|930.5|925.5|929.2|924.2|30
1725281100000|2024-09-02 12:45:00|930.3|925.3|929.7|924.7|930.5|925.5|929.3|924.3|27
1725281400000|2024-09-02 12:50:00|929.8|924.8|929.8|924.8|930.6|925.6|929.5|924.5|37
1725281700000|2024-09-02 12:55:00|930|925|930.4|925.4|931|926|929.8|924.8|35
1725282000000|2024-09-02 13:00:00|930.3|925.3|931.3|926.3|932.2|927.2|930.2|925.2|115
1725282300000|2024-09-02 13:05:00|931.2|926.2|930|925|931.2|926.2|929.8|924.8|49
1725282600000|2024-09-02 13:10:00|929.9|924.9|929.8|924.8|930.4|925.4|929.2|924.2|52
1725282900000|2024-09-02 13:15:00|929.7|924.7|931.1|926.1|931.2|926.2|929.6|924.6|50
1725283200000|2024-09-02 13:20:00|931.2|926.2|931.5|926.5|931.6|926.6|930.7|925.7|43
1725283500000|2024-09-02 13:25:00|931.3|926.3|931.1|926.1|931.8|926.8|931.1|926.1|37
1725283800000|2024-09-02 13:30:00|931|926|930.8|925.8|931.4|926.4|930.5|925.5|42
1725284100000|2024-09-02 13:35:00|931|926|931.5|926.5|931.5|926.5|930.7|925.7|35
1725284400000|2024-09-02 13:40:00|931.2|926.2|931.1|926.1|931.5|926.5|931.1|926.1|17
1725284700000|2024-09-02 13:45:00|931|926|930.4|925.4|931.1|926.1|930.3|925.3|34
1725285000000|2024-09-02 13:50:00|930.3|925.3|931.7|926.7|931.7|926.7|929.4|924.4|43
1725285300000|2024-09-02 13:55:00|932.1|927.1|931.5|926.5|932.7|927.7|931.4|926.4|41
1725285600000|2024-09-02 14:00:00|931.4|926.4|930.5|925.5|931.5|926.5|930.3|925.3|54
1725285900000|2024-09-02 14:05:00|930.6|925.6|929.4|924.4|930.8|925.8|928.9|923.9|34
1725286200000|2024-09-02 14:10:00|929.3|924.3|929.1|924.1|930.2|925.2|929.1|924.1|30
1725286500000|2024-09-02 14:15:00|929.3|924.3|929.8|924.8|930|925|928.4|923.4|49
1725286800000|2024-09-02 14:20:00|930.3|925.3|929.9|924.9|930.3|925.3|929.3|924.3|36
1725287100000|2024-09-02 14:25:00|930|925|930.5|925.5|930.5|925.5|929.6|924.6|27
1725287400000|2024-09-02 14:30:00|930.7|925.7|929.9|924.9|930.7|925.7|929.9|924.9|36
1725287700000|2024-09-02 14:35:00|930.2|925.2|931.3|926.3|931.3|926.3|929.9|924.9|47
1725288000000|2024-09-02 14:40:00|931.1|926.1|931.4|926.4|931.5|926.5|930.8|925.8|33
1725288300000|2024-09-02 14:45:00|931.6|926.6|931.6|926.6|932.1|927.1|931.5|926.5|41
1725288600000|2024-09-02 14:50:00|931.5|926.5|931.6|926.6|931.7|926.7|931.2|926.2|21
1725288900000|2024-09-02 14:55:00|931.5|926.5|932|927|932.3|927.3|931.4|926.4|30
1725289200000|2024-09-02 15:00:00|932.1|927.1|932.5|927.5|932.7|927.7|932.1|927.1|32
1725289500000|2024-09-02 15:05:00|932.6|927.6|931.9|926.9|932.9|927.9|931.5|926.5|33
1725289800000|2024-09-02 15:10:00|931.8|926.8|931.6|926.6|931.9|926.9|931.1|926.1|30
1725290100000|2024-09-02 15:15:00|931.7|926.7|932.2|927.2|932.6|927.6|931.7|926.7|29
1725290400000|2024-09-02 15:20:00|932.3|927.3|931.5|926.5|932.3|927.3|931.3|926.3|29
1725290700000|2024-09-02 15:25:00|931.6|926.6|931.9|926.9|932.2|927.2|931.6|926.6|25
1725291000000|2024-09-02 15:30:00|932|927|931.8|926.8|932.3|927.3|931.6|926.6|28
1725291300000|2024-09-02 15:35:00|931.9|926.9|932.5|927.5|932.7|927.7|931.8|926.8|22
1725291600000|2024-09-02 15:40:00|932.6|927.6|931.9|926.9|932.7|927.7|931.8|926.8|24
1725291900000|2024-09-02 15:45:00|931.8|926.8|932|927|932.1|927.1|931.8|926.8|15
1725292200000|2024-09-02 15:50:00|931.9|926.9|931.8|926.8|932.3|927.3|931.5|926.5|20
1725292500000|2024-09-02 15:55:00|931.9|926.9|932.5|927.5|932.5|927.5|931.8|926.8|12
1725292800000|2024-09-02 16:00:00|932.6|927.6|933.5|928.5|933.5|928.5|932.6|927.6|13
1725293100000|2024-09-02 16:05:00|933.7|928.7|934.3|929.3|934.3|929.3|933.7|928.7|14
1725293400000|2024-09-02 16:10:00|934.1|929.1|935|930|935.1|930.1|934.1|929.1|21
1725293700000|2024-09-02 16:15:00|934.9|929.9|934.4|929.4|935|930|934.3|929.3|12
1725294000000|2024-09-02 16:20:00|934.3|929.3|934|929|934.3|929.3|933.9|928.9|8
1725294300000|2024-09-02 16:25:00|933.9|928.9|933.9|928.9|933.9|928.9|933.6|928.6|17
1725294600000|2024-09-02 16:30:00|933.8|928.8|934|929|934|929|933.8|928.8|3
1725294900000|2024-09-02 16:35:00|933.9|928.9|933.3|928.3|934|929|933.2|928.2|16
1725295200000|2024-09-02 16:40:00|933.4|928.4|933.8|928.8|933.8|928.8|933.4|928.4|7
1725295500000|2024-09-02 16:45:00|933.7|928.7|933.8|928.8|933.8|928.8|933.7|928.7|2
1725295800000|2024-09-02 16:50:00|933.9|928.9|933.6|928.6|934|929|933.5|928.5|16
1725296100000|2024-09-02 16:55:00|933.7|928.7|933.6|928.6|934.2|929.2|933.5|928.5|21
1725296400000|2024-09-02 17:00:00|933.7|928.7|933.5|928.5|933.7|928.7|933.2|928.2|11
1725296700000|2024-09-02 17:05:00|933.7|928.7|933.5|928.5|934|929|933.5|928.5|11
1725297000000|2024-09-02 17:10:00|933.6|928.6|933.7|928.7|933.8|928.8|933.2|928.2|8
1725297300000|2024-09-02 17:15:00|933.8|928.8|933.3|928.3|933.9|928.9|933.3|928.3|6
1725297900000|2024-09-02 17:25:00|933.1|928.1|933|928|933.1|928.1|932.8|927.8|5
1725298200000|2024-09-02 17:30:00|932.9|927.9|932.9|927.9|932.9|927.9|932.7|927.7|3
1725298500000|2024-09-02 17:35:00|933|928|933.3|928.3|933.3|928.3|933|928|14
1725298800000|2024-09-02 17:40:00|933.2|928.2|933.2|928.2|933.2|928.2|933.2|928.2|1
1725299400000|2024-09-02 17:50:00|932.9|927.9|932.6|927.6|932.9|927.9|932.6|927.6|3
1725299700000|2024-09-02 17:55:00|932.7|927.7|932.6|927.6|932.7|927.7|932.6|927.6|4
1725300000000|2024-09-02 18:00:00|932.7|927.7|933|928|933|928|932.7|927.7|5
1725300300000|2024-09-02 18:05:00|933.1|928.1|932.9|927.9|933.1|928.1|932.9|927.9|5
1725300600000|2024-09-02 18:10:00|933|928|933|928|933|928|933|928|1
1725300900000|2024-09-02 18:15:00|933.1|928.1|932.6|927.6|933.2|928.2|932.6|927.6|7
1725301200000|2024-09-02 18:20:00|932.7|927.7|932.8|927.8|932.9|927.9|932.4|927.4|10
1725301500000|2024-09-02 18:25:00|932.9|927.9|932.6|927.6|933|928|932.5|927.5|14
1725314400000|2024-09-02 22:00:00|931.8|926.8|931.2|926.2|931.8|926.8|931.1|926.1|14
1725314700000|2024-09-02 22:05:00|931.7|926.7|931.7|926.7|931.7|926.7|931.5|926.5|5
1725315000000|2024-09-02 22:10:00|931.8|926.8|932.9|927.9|932.9|927.9|931.8|926.8|16
1725315300000|2024-09-02 22:15:00|933|928|932.8|927.8|933.2|928.2|932.6|927.6|10
1725315600000|2024-09-02 22:20:00|932.7|927.7|932.6|927.6|933|928|932.6|927.6|6
1725315900000|2024-09-02 22:25:00|932.5|927.5|932.8|927.8|932.8|927.8|932.2|927.2|8
1725316200000|2024-09-02 22:30:00|932.9|927.9|932.8|927.8|932.9|927.9|932.8|927.8|2
1725316500000|2024-09-02 22:35:00|932.9|927.9|932.1|927.1|932.9|927.9|931.7|926.7|16
1725316800000|2024-09-02 22:40:00|932.2|927.2|932|927|932.2|927.2|932|927|5
1725317100000|2024-09-02 22:45:00|931.9|926.9|932|927|932.1|927.1|931.8|926.8|5
1725317400000|2024-09-02 22:50:00|931.9|926.9|931.9|926.9|931.9|926.9|931.9|926.9|1
1725317700000|2024-09-02 22:55:00|931.8|926.8|931.2|926.2|931.8|926.8|931.2|926.2|8
1725318000000|2024-09-02 23:00:00|931.3|926.3|931.3|926.3|931.6|926.6|931.3|926.3|6
1725318300000|2024-09-02 23:05:00|931.2|926.2|931.1|926.1|931.5|926.5|931.1|926.1|6
1725318600000|2024-09-02 23:10:00|931.2|926.2|931.3|926.3|931.4|926.4|931.2|926.2|4
1725318900000|2024-09-02 23:15:00|931.2|926.2|931.2|926.2|931.3|926.3|931.2|926.2|5
1725319200000|2024-09-02 23:20:00|931.1|926.1|930.9|925.9|931.3|926.3|930.9|925.9|7
1725319500000|2024-09-02 23:25:00|930.8|925.8|930.8|925.8|930.8|925.8|930.7|925.7|5
1725319800000|2024-09-02 23:30:00|930.7|925.7|930.5|925.5|930.7|925.7|930.3|925.3|7
1725320100000|2024-09-02 23:35:00|930.6|925.6|930.6|925.6|930.7|925.7|930.4|925.4|8
1725320400000|2024-09-02 23:40:00|930.5|925.5|930.6|925.6|930.7|925.7|930.4|925.4|8
1725320700000|2024-09-02 23:45:00|930.7|925.7|930.7|925.7|930.9|925.9|930.5|925.5|10
1725321000000|2024-09-02 23:50:00|930.9|925.9|930.5|925.5|930.9|925.9|930.5|925.5|13
1725321300000|2024-09-02 23:55:00|930.6|925.6|930.7|925.7|930.7|925.7|930.4|925.4|11
1725321600000|2024-09-03 00:00:00|930.6|925.6|931.1|926.1|931.2|926.2|930.5|925.5|26
1725321900000|2024-09-03 00:05:00|931|926|929.8|924.8|931|926|929.5|924.5|27
1725322200000|2024-09-03 00:10:00|929.7|924.7|931.2|926.2|931.2|926.2|929.6|924.6|23
1725322500000|2024-09-03 00:15:00|931.3|926.3|931.4|926.4|931.4|926.4|930.9|925.9|13
1725322800000|2024-09-03 00:20:00|931.6|926.6|931.7|926.7|931.7|926.7|931|926|18
1725323100000|2024-09-03 00:25:00|931.6|926.6|930.4|925.4|931.6|926.6|930.4|925.4|37
1725323400000|2024-09-03 00:30:00|930.3|925.3|930.3|925.3|930.3|925.3|929.8|924.8|24
1725323700000|2024-09-03 00:35:00|930|925|929.3|924.3|930|925|928.8|923.8|32
1725324000000|2024-09-03 00:40:00|929.1|924.1|928.5|923.5|929.4|924.4|928.5|923.5|24
1725324300000|2024-09-03 00:45:00|928.6|923.6|929.1|924.1|929.3|924.3|928.5|923.5|24
1725324600000|2024-09-03 00:50:00|929.2|924.2|928.9|923.9|929.2|924.2|928.5|923.5|15
1725324900000|2024-09-03 00:55:00|929|924|928.9|923.9|929|924|928.5|923.5|19
1725325200000|2024-09-03 01:00:00|928.7|923.7|928.4|923.4|928.7|923.7|928.1|923.1|34
1725325500000|2024-09-03 01:05:00|928.3|923.3|928.2|923.2|928.9|923.9|928.1|923.1|38
1725325800000|2024-09-03 01:10:00|928.3|923.3|927.3|922.3|928.3|923.3|927.1|922.1|47
1725326100000|2024-09-03 01:15:00|927.4|922.4|927.9|922.9|928.1|923.1|927.4|922.4|47
1725326400000|2024-09-03 01:20:00|927.8|922.8|927.8|922.8|928.3|923.3|927.5|922.5|32
1725326700000|2024-09-03 01:25:00|927.9|922.9|928|923|928.2|923.2|927.6|922.6|24
1725327000000|2024-09-03 01:30:00|928.2|923.2|928|923|928.4|923.4|927.6|922.6|37
1725327300000|2024-09-03 01:35:00|927.9|922.9|927.5|922.5|927.9|922.9|927.3|922.3|37
1725327600000|2024-09-03 01:40:00|927.4|922.4|927.2|922.2|927.8|922.8|926.6|921.6|34
1725327900000|2024-09-03 01:45:00|927|922|928.2|923.2|928.2|923.2|927|922|29
1725328200000|2024-09-03 01:50:00|928.3|923.3|928.4|923.4|928.5|923.5|927.9|922.9|34
1725328500000|2024-09-03 01:55:00|928.5|923.5|928.8|923.8|929.3|924.3|928.3|923.3|51
1725328800000|2024-09-03 02:00:00|928.9|923.9|928.4|923.4|929.1|924.1|928|923|54
1725329100000|2024-09-03 02:05:00|928.3|923.3|929|924|929|924|928.2|923.2|46
1725329400000|2024-09-03 02:10:00|928.9|923.9|929.3|924.3|929.5|924.5|928.8|923.8|46
1725329700000|2024-09-03 02:15:00|929.2|924.2|928.9|923.9|929.3|924.3|928.8|923.8|19
1725330000000|2024-09-03 02:20:00|928.8|923.8|928.5|923.5|928.9|923.9|928.2|923.2|17
1725330300000|2024-09-03 02:25:00|928.4|923.4|928.2|923.2|928.5|923.5|928.1|923.1|12
1725330600000|2024-09-03 02:30:00|928.1|923.1|929.2|924.2|929.2|924.2|927.8|922.8|28
1725330900000|2024-09-03 02:35:00|929|924|928.8|923.8|929.3|924.3|928.7|923.7|24
1725331200000|2024-09-03 02:40:00|928.9|923.9|929.2|924.2|929.2|924.2|928.7|923.7|24
1725331500000|2024-09-03 02:45:00|929.1|924.1|929|924|929.3|924.3|928.9|923.9|25
1725331800000|2024-09-03 02:50:00|928.9|923.9|928.3|923.3|928.9|923.9|927.9|922.9|27
1725332100000|2024-09-03 02:55:00|928.4|923.4|927.7|922.7|928.4|923.4|927.6|922.6|19
1725332400000|2024-09-03 03:00:00|927.6|922.6|927.2|922.2|927.9|922.9|926.9|921.9|40
1725332700000|2024-09-03 03:05:00|927.1|922.1|926.2|921.2|927.1|922.1|925.5|920.5|30
1725333000000|2024-09-03 03:10:00|926.1|921.1|925.7|920.7|926.3|921.3|925.1|920.1|31
1725333300000|2024-09-03 03:15:00|925.6|920.6|926.5|921.5|926.5|921.5|924.8|919.8|36
1725333600000|2024-09-03 03:20:00|926.6|921.6|926.7|921.7|927.3|922.3|926.5|921.5|39
1725333900000|2024-09-03 03:25:00|926.8|921.8|926.5|921.5|926.9|921.9|926.4|921.4|19
1725334200000|2024-09-03 03:30:00|926.4|921.4|926|921|926.6|921.6|925.7|920.7|36
1725334500000|2024-09-03 03:35:00|926.1|921.1|925.2|920.2|926.2|921.2|925.1|920.1|20
1725334800000|2024-09-03 03:40:00|925.1|920.1|925.5|920.5|925.5|920.5|925|920|22
1725335100000|2024-09-03 03:45:00|925.4|920.4|925.8|920.8|925.8|920.8|925.4|920.4|21
1725335400000|2024-09-03 03:50:00|925.9|920.9|925.8|920.8|925.9|920.9|925.6|920.6|20
1725335700000|2024-09-03 03:55:00|925.7|920.7|925.5|920.5|925.7|920.7|925.3|920.3|20
1725336000000|2024-09-03 04:00:00|925.3|920.3|925.3|920.3|925.8|920.8|925.2|920.2|16
1725336300000|2024-09-03 04:05:00|925.4|920.4|925|920|925.4|920.4|924.9|919.9|20
1725336600000|2024-09-03 04:10:00|924.9|919.9|925.3|920.3|925.3|920.3|924.9|919.9|25
1725336900000|2024-09-03 04:15:00|925.4|920.4|925.4|920.4|925.6|920.6|925.3|920.3|20
1725337200000|2024-09-03 04:20:00|925.3|920.3|924.9|919.9|925.5|920.5|924.9|919.9|21
1725337500000|2024-09-03 04:25:00|924.8|919.8|924.8|919.8|924.8|919.8|924.3|919.3|25
1725337800000|2024-09-03 04:30:00|924.9|919.9|926.1|921.1|926.1|921.1|924.7|919.7|21
1725338100000|2024-09-03 04:35:00|926|921|925.8|920.8|926.1|921.1|925.1|920.1|19
1725338400000|2024-09-03 04:40:00|925.7|920.7|925.4|920.4|926.1|921.1|925.4|920.4|23
1725338700000|2024-09-03 04:45:00|925.5|920.5|926.1|921.1|926.1|921.1|925.5|920.5|17
1725339000000|2024-09-03 04:50:00|926|921|925.9|920.9|926.2|921.2|925.8|920.8|17
1725339300000|2024-09-03 04:55:00|925.8|920.8|925.6|920.6|926|921|925.5|920.5|15
1725339600000|2024-09-03 05:00:00|925.5|920.5|924.9|919.9|925.6|920.6|924.9|919.9|27
1725339900000|2024-09-03 05:05:00|925|920|924.6|919.6|925.1|920.1|924.1|919.1|25
1725340200000|2024-09-03 05:10:00|924.7|919.7|924.3|919.3|924.8|919.8|924.1|919.1|18
1725340500000|2024-09-03 05:15:00|924.4|919.4|924.7|919.7|924.8|919.8|924.3|919.3|33
1725340800000|2024-09-03 05:20:00|924.8|919.8|924.3|919.3|925.3|920.3|924.3|919.3|43
1725341100000|2024-09-03 05:25:00|924.4|919.4|923.9|918.9|924.6|919.6|923.3|918.3|26
1725341400000|2024-09-03 05:30:00|923.8|918.8|924.4|919.4|924.8|919.8|923.8|918.8|70
1725341700000|2024-09-03 05:35:00|924.3|919.3|923.8|918.8|924.3|919.3|923.7|918.7|42
1725342000000|2024-09-03 05:40:00|923.7|918.7|924.9|919.9|924.9|919.9|923.7|918.7|28
1725342300000|2024-09-03 05:45:00|925|920|925.4|920.4|925.7|920.7|925|920|28
1725342600000|2024-09-03 05:50:00|925.5|920.5|925.2|920.2|926|921|925|920|33
1725342900000|2024-09-03 05:55:00|925.1|920.1|924.8|919.8|925.2|920.2|924.6|919.6|24
1725343200000|2024-09-03 06:00:00|925.1|920.1|924.4|919.4|925.2|920.2|923.9|918.9|49
1725343500000|2024-09-03 06:05:00|924.3|919.3|924.6|919.6|924.9|919.9|924.3|919.3|34
1725343800000|2024-09-03 06:10:00|924.7|919.7|924.2|919.2|925|920|923.8|918.8|51
1725344100000|2024-09-03 06:15:00|924.1|919.1|925|920|925|920|924.1|919.1|31
1725344400000|2024-09-03 06:20:00|925.2|920.2|924.7|919.7|925.5|920.5|924.7|919.7|38
1725344700000|2024-09-03 06:25:00|924.9|919.9|924.9|919.9|925|920|924|919|39
1725345000000|2024-09-03 06:30:00|924.8|919.8|923.5|918.5|925|920|923.5|918.5|47
1725345300000|2024-09-03 06:35:00|923.6|918.6|924.2|919.2|924.6|919.6|923.6|918.6|32
1725345600000|2024-09-03 06:40:00|924.1|919.1|924.4|919.4|924.6|919.6|924.1|919.1|27
1725345900000|2024-09-03 06:45:00|924.5|919.5|923.9|918.9|924.5|919.5|923.7|918.7|19
1725346200000|2024-09-03 06:50:00|924|919|924.3|919.3|924.7|919.7|924|919|34
1725346500000|2024-09-03 06:55:00|924.2|919.2|924.2|919.2|924.4|919.4|924|919|26
1725346800000|2024-09-03 07:00:00|924.3|919.3|924.6|919.6|925.1|920.1|924.3|919.3|32
1725347100000|2024-09-03 07:05:00|924.4|919.4|924|919|924.5|919.5|923.2|918.2|59
1725347400000|2024-09-03 07:10:00|924.2|919.2|924.1|919.1|925|920|924.1|919.1|57
1725347700000|2024-09-03 07:15:00|924.2|919.2|924.1|919.1|924.6|919.6|923.9|918.9|48
1725348000000|2024-09-03 07:20:00|923.9|918.9|924.4|919.4|924.5|919.5|923.9|918.9|29
1725348300000|2024-09-03 07:25:00|924.5|919.5|924.2|919.2|924.8|919.8|924|919|38
1725348600000|2024-09-03 07:30:00|924.4|919.4|924.2|919.2|925|920|923.8|918.8|53
1725348900000|2024-09-03 07:35:00|924.1|919.1|924.5|919.5|925|920|924.1|919.1|32
1725349200000|2024-09-03 07:40:00|924.6|919.6|924.9|919.9|925.1|920.1|924.1|919.1|29
1725349500000|2024-09-03 07:45:00|924.8|919.8|924.5|919.5|925.2|920.2|924.4|919.4|34
1725349800000|2024-09-03 07:50:00|924.8|919.8|924.8|919.8|925.7|920.7|924.5|919.5|36
1725350100000|2024-09-03 07:55:00|924.6|919.6|924.5|919.5|924.9|919.9|924.3|919.3|30
1725350400000|2024-09-03 08:00:00|924.4|919.4|925.5|920.5|925.8|920.8|924.4|919.4|44
1725350700000|2024-09-03 08:05:00|925.6|920.6|925.2|920.2|926|921|925.2|920.2|43
1725351000000|2024-09-03 08:10:00|925.3|920.3|925.7|920.7|925.8|920.8|925.1|920.1|26
1725351300000|2024-09-03 08:15:00|925.5|920.5|925.3|920.3|926|921|925.1|920.1|26
1725351600000|2024-09-03 08:20:00|925.2|920.2|925.6|920.6|925.7|920.7|925|920|16
1725351900000|2024-09-03 08:25:00|925.8|920.8|926.8|921.8|926.9|921.9|925.6|920.6|47
1725352200000|2024-09-03 08:30:00|926.7|921.7|927.6|922.6|927.8|922.8|926.5|921.5|32
1725352500000|2024-09-03 08:35:00|927.7|922.7|927.4|922.4|928|923|927.1|922.1|42
1725352800000|2024-09-03 08:40:00|927.2|922.2|926.4|921.4|927.3|922.3|926.1|921.1|34
1725353100000|2024-09-03 08:45:00|926.6|921.6|926.4|921.4|927.2|922.2|926.2|921.2|49
1725353400000|2024-09-03 08:50:00|926.3|921.3|927.2|922.2|927.6|922.6|926.1|921.1|47
1725353700000|2024-09-03 08:55:00|927.1|922.1|926.4|921.4|927.2|922.2|926.4|921.4|43
1725354000000|2024-09-03 09:00:00|926.3|921.3|926.7|921.7|927.3|922.3|926.3|921.3|33
1725354300000|2024-09-03 09:05:00|926.6|921.6|926.4|921.4|926.6|921.6|925.7|920.7|28
1725354600000|2024-09-03 09:10:00|926.6|921.6|926.4|921.4|926.9|921.9|926|921|31
1725354900000|2024-09-03 09:15:00|926.3|921.3|925|920|926.3|921.3|925|920|41
1725355200000|2024-09-03 09:20:00|924.9|919.9|924.3|919.3|925|920|924.2|919.2|51
1725355500000|2024-09-03 09:25:00|924.1|919.1|924|919|924.6|919.6|923.7|918.7|46
1725355800000|2024-09-03 09:30:00|923.8|918.8|923.8|918.8|924.4|919.4|923.6|918.6|42
1725356100000|2024-09-03 09:35:00|923.6|918.6|923|918|923.9|918.9|923|918|27
1725356400000|2024-09-03 09:40:00|922.9|917.9|923|918|923.5|918.5|922.8|917.8|36
1725356700000|2024-09-03 09:45:00|922.9|917.9|922.6|917.6|923.3|918.3|922.6|917.6|26
1725357000000|2024-09-03 09:50:00|922.4|917.4|921.7|916.7|922.5|917.5|921.7|916.7|39
1725357300000|2024-09-03 09:55:00|921.6|916.6|921.2|916.2|922|917|921.2|916.2|31
1725357600000|2024-09-03 10:00:00|921.1|916.1|920.5|915.5|921.1|916.1|920|915|70
1725357900000|2024-09-03 10:05:00|920.3|915.3|919.3|914.3|920.3|915.3|919|914|41
1725358200000|2024-09-03 10:10:00|919.4|914.4|919.6|914.6|920|915|919|914|47
1725358500000|2024-09-03 10:15:00|919.5|914.5|918.6|913.6|919.5|914.5|918.4|913.4|63
1725358800000|2024-09-03 10:20:00|918.5|913.5|917.9|912.9|919|914|917.8|912.8|62
1725359100000|2024-09-03 10:25:00|917.7|912.7|919|914|919.4|914.4|917.6|912.6|54
1725359400000|2024-09-03 10:30:00|919.1|914.1|918.9|913.9|919.6|914.6|918.7|913.7|34
1725359700000|2024-09-03 10:35:00|918.8|913.8|919.8|914.8|920.4|915.4|918.8|913.8|56
1725360000000|2024-09-03 10:40:00|919.9|914.9|920.1|915.1|920.6|915.6|919.8|914.8|57
1725360300000|2024-09-03 10:45:00|919.9|914.9|920.5|915.5|920.8|915.8|919.7|914.7|42
1725360600000|2024-09-03 10:50:00|920.2|915.2|921.1|916.1|921.4|916.4|920.2|915.2|44
1725360900000|2024-09-03 10:55:00|921|916|919.7|914.7|921.3|916.3|919.6|914.6|44
1725361200000|2024-09-03 11:00:00|919.6|914.6|920.3|915.3|920.3|915.3|919.4|914.4|46
1725361500000|2024-09-03 11:05:00|920.2|915.2|920.2|915.2|920.5|915.5|919.9|914.9|45
1725361800000|2024-09-03 11:10:00|920|915|920.2|915.2|920.4|915.4|919.4|914.4|27
1725362100000|2024-09-03 11:15:00|920.1|915.1|920.4|915.4|920.5|915.5|920.1|915.1|37
1725362400000|2024-09-03 11:20:00|920.6|915.6|920.3|915.3|920.6|915.6|920.2|915.2|19
1725362700000|2024-09-03 11:25:00|920.2|915.2|919.4|914.4|920.5|915.5|919.3|914.3|29
1725363000000|2024-09-03 11:30:00|919.3|914.3|919.6|914.6|919.9|914.9|918.7|913.7|54
1725363300000|2024-09-03 11:35:00|919.5|914.5|919.2|914.2|919.9|914.9|919.2|914.2|29
1725363600000|2024-09-03 11:40:00|919.3|914.3|918.4|913.4|919.3|914.3|918.2|913.2|18
1725363900000|2024-09-03 11:45:00|918.5|913.5|918.1|913.1|919.1|914.1|918|913|36
1725364200000|2024-09-03 11:50:00|918.2|913.2|916.9|911.9|918.3|913.3|916.8|911.8|48
1725364500000|2024-09-03 11:55:00|916.8|911.8|917.2|912.2|917.4|912.4|915.9|910.9|73
1725364800000|2024-09-03 12:00:00|917.1|912.1|917.2|912.2|918.3|913.3|915.7|910.7|146
1725365100000|2024-09-03 12:05:00|917.3|912.3|919.9|914.9|919.9|914.9|916.8|911.8|101
1725365400000|2024-09-03 12:10:00|919.8|914.8|920.3|915.3|920.9|915.9|918.2|913.2|127
1725365700000|2024-09-03 12:15:00|920.2|915.2|918.7|913.7|920.2|915.2|918.6|913.6|68
1725366000000|2024-09-03 12:20:00|918.6|913.6|916.9|911.9|918.6|913.6|914.8|909.8|149
1725366300000|2024-09-03 12:25:00|916.8|911.8|917.2|912.2|917.4|912.4|916.5|911.5|89
1725366600000|2024-09-03 12:30:00|917.3|912.3|917.4|912.4|917.6|912.6|916.5|911.5|71
1725366900000|2024-09-03 12:35:00|917.3|912.3|918|913|918.6|913.6|917.2|912.2|83
1725367200000|2024-09-03 12:40:00|917.9|912.9|919.5|914.5|919.8|914.8|917.9|912.9|74
1725367500000|2024-09-03 12:45:00|919.4|914.4|918.5|913.5|919.6|914.6|918.1|913.1|51
1725367800000|2024-09-03 12:50:00|918.3|913.3|917.9|912.9|919|914|917.8|912.8|73
1725368100000|2024-09-03 12:55:00|918.1|913.1|918.2|913.2|918.8|913.8|917.7|912.7|58
1725368400000|2024-09-03 13:00:00|918.3|913.3|916.9|911.9|918.7|913.7|916.3|911.3|109
1725368700000|2024-09-03 13:05:00|917|912|915.1|910.1|917.8|912.8|915.1|910.1|104
1725369000000|2024-09-03 13:10:00|915.2|910.2|914.8|909.8|915.4|910.4|912.7|907.7|131
1725369300000|2024-09-03 13:15:00|914.7|909.7|914.4|909.4|915.8|910.8|913.8|908.8|102
1725369600000|2024-09-03 13:20:00|914.3|909.3|914.9|909.9|915.5|910.5|913.9|908.9|98
1725369900000|2024-09-03 13:25:00|915|910|916.1|911.1|916.1|911.1|914.5|909.5|94
1725370200000|2024-09-03 13:30:00|916|911|916.4|911.4|917.2|912.2|915.1|910.1|160
1725370500000|2024-09-03 13:35:00|916.8|911.8|914.6|909.6|917.1|912.1|914|909|125
1725370800000|2024-09-03 13:40:00|914.9|909.9|917|912|917.1|912.1|913.7|908.7|167
1725371100000|2024-09-03 13:45:00|917.1|912.1|914.5|909.5|917.1|912.1|914|909|167
1725371400000|2024-09-03 13:50:00|914.6|909.6|914|909|915|910|913.8|908.8|160
1725371700000|2024-09-03 13:55:00|913.9|908.9|912.3|907.3|914.6|909.6|912.1|907.1|106
1725372000000|2024-09-03 14:00:00|913.1|908.1|910.3|905.3|913.1|908.1|909.2|904.2|283
1725372300000|2024-09-03 14:05:00|910.2|905.2|910.6|905.6|911|906|907.8|902.8|262
1725372600000|2024-09-03 14:10:00|910.7|905.7|908.4|903.4|912|907|908.3|903.3|213
1725372900000|2024-09-03 14:15:00|908.5|903.5|907.3|902.3|909.4|904.4|907.3|902.3|168
1725373200000|2024-09-03 14:20:00|907.6|902.6|911.1|906.1|911.1|906.1|907.3|902.3|195
1725373500000|2024-09-03 14:25:00|911|906|910.2|905.2|912.5|907.5|909.5|904.5|172
1725373800000|2024-09-03 14:30:00|910.1|905.1|910.5|905.5|911.4|906.4|909.1|904.1|151
1725374100000|2024-09-03 14:35:00|910.3|905.3|910.5|905.5|910.9|905.9|908.9|903.9|105
1725374400000|2024-09-03 14:40:00|910.7|905.7|910.3|905.3|910.9|905.9|910|905|121
1725374700000|2024-09-03 14:45:00|910.2|905.2|909.1|904.1|910.7|905.7|909|904|145
1725375000000|2024-09-03 14:50:00|909.2|904.2|908.6|903.6|911.3|906.3|908.6|903.6|106
1725375300000|2024-09-03 14:55:00|908.7|903.7|906.1|901.1|908.7|903.7|905.8|900.8|159
1725375600000|2024-09-03 15:00:00|906.2|901.2|907|902|907.5|902.5|905.2|900.2|189
1725375900000|2024-09-03 15:05:00|907.2|902.2|909.2|904.2|909.6|904.6|906.7|901.7|105
1725376200000|2024-09-03 15:10:00|909.4|904.4|910|905|910.3|905.3|908.7|903.7|78
1725376500000|2024-09-03 15:15:00|910.1|905.1|910|905|910.6|905.6|909.3|904.3|71
1725376800000|2024-09-03 15:20:00|910.1|905.1|909.9|904.9|910.9|905.9|909.5|904.5|81
1725377100000|2024-09-03 15:25:00|910.1|905.1|910.4|905.4|911.1|906.1|909.8|904.8|80
1725377400000|2024-09-03 15:30:00|910.6|905.6|910.8|905.8|911.2|906.2|909.9|904.9|75
1725377700000|2024-09-03 15:35:00|910.9|905.9|912.1|907.1|913.1|908.1|910.8|905.8|79
1725378000000|2024-09-03 15:40:00|912|907|913.1|908.1|913.6|908.6|911.4|906.4|85
1725378300000|2024-09-03 15:45:00|913|908|912.5|907.5|913.2|908.2|912.4|907.4|70
1725378600000|2024-09-03 15:50:00|912.6|907.6|912.8|907.8|912.9|907.9|910.9|905.9|86
1725378900000|2024-09-03 15:55:00|912.9|907.9|913.7|908.7|914.8|909.8|912.8|907.8|55
1725379200000|2024-09-03 16:00:00|913.6|908.6|912.6|907.6|913.9|908.9|912.6|907.6|67
1725379500000|2024-09-03 16:05:00|912.8|907.8|912.9|907.9|913.3|908.3|912.3|907.3|80
1725379800000|2024-09-03 16:10:00|913|908|914.2|909.2|914.2|909.2|912.5|907.5|72
1725380100000|2024-09-03 16:15:00|914|909|913.9|908.9|914.5|909.5|913.4|908.4|53
1725380400000|2024-09-03 16:20:00|913.8|908.8|912.9|907.9|915.3|910.3|912.5|907.5|106
1725380700000|2024-09-03 16:25:00|912.8|907.8|912.2|907.2|913|908|912.2|907.2|53
1725381000000|2024-09-03 16:30:00|912.4|907.4|912.4|907.4|913.1|908.1|912.2|907.2|52
1725381300000|2024-09-03 16:35:00|912.2|907.2|911.9|906.9|913|908|911.9|906.9|66
1725381600000|2024-09-03 16:40:00|911.8|906.8|911.7|906.7|912.2|907.2|911.3|906.3|35
1725381900000|2024-09-03 16:45:00|911.8|906.8|911|906|911.9|906.9|910.8|905.8|69
1725382200000|2024-09-03 16:50:00|911.1|906.1|911.7|906.7|912.2|907.2|910.9|905.9|73
1725382500000|2024-09-03 16:55:00|911.6|906.6|910.4|905.4|912.2|907.2|910.2|905.2|75
1725382800000|2024-09-03 17:00:00|910.3|905.3|911|906|911.6|906.6|910.3|905.3|97
1725383100000|2024-09-03 17:05:00|910.8|905.8|910.3|905.3|911.2|906.2|909.7|904.7|82
1725383400000|2024-09-03 17:10:00|910.4|905.4|911.6|906.6|911.6|906.6|910.2|905.2|45
1725383700000|2024-09-03 17:15:00|911.4|906.4|912.4|907.4|912.4|907.4|911.4|906.4|32
1725384000000|2024-09-03 17:20:00|912.2|907.2|912.8|907.8|913|908|912.1|907.1|48
1725384300000|2024-09-03 17:25:00|912.9|907.9|912.7|907.7|913.2|908.2|912.5|907.5|44
1725384600000|2024-09-03 17:30:00|912.6|907.6|912.2|907.2|913.6|908.6|912.2|907.2|46
1725384900000|2024-09-03 17:35:00|912.1|907.1|913|908|913.7|908.7|912.1|907.1|56
1725385200000|2024-09-03 17:40:00|913.2|908.2|912.9|907.9|913.4|908.4|912.5|907.5|56
1725385500000|2024-09-03 17:45:00|913|908|913.3|908.3|913.7|908.7|912.6|907.6|47
1725385800000|2024-09-03 17:50:00|913.2|908.2|912.8|907.8|913.2|908.2|912.8|907.8|30
1725386100000|2024-09-03 17:55:00|913|908|912.4|907.4|913.2|908.2|912.3|907.3|26
1725386400000|2024-09-03 18:00:00|912.5|907.5|911.4|906.4|912.5|907.5|911.3|906.3|47
1725386700000|2024-09-03 18:05:00|911.5|906.5|911.6|906.6|912|907|911.3|906.3|25
1725387000000|2024-09-03 18:10:00|911.5|906.5|910.7|905.7|912|907|910.7|905.7|24
1725387300000|2024-09-03 18:15:00|910.5|905.5|911.5|906.5|911.5|906.5|910|905|36
1725387600000|2024-09-03 18:20:00|911.4|906.4|911|906|911.7|906.7|910.8|905.8|34
1725387900000|2024-09-03 18:25:00|911.1|906.1|911.1|906.1|911.5|906.5|910.8|905.8|32
1725388200000|2024-09-03 18:30:00|911.2|906.2|911|906|911.4|906.4|910.9|905.9|29
1725388500000|2024-09-03 18:35:00|910.9|905.9|911|906|911|906|910.6|905.6|33
1725388800000|2024-09-03 18:40:00|910.8|905.8|911.2|906.2|911.4|906.4|910.8|905.8|22
1725389100000|2024-09-03 18:45:00|911.3|906.3|911.3|906.3|911.5|906.5|911.1|906.1|20
1725389400000|2024-09-03 18:50:00|911.2|906.2|911.9|906.9|912.5|907.5|911.2|906.2|29
1725389700000|2024-09-03 18:55:00|912|907|912|907|912.2|907.2|911.7|906.7|12
1725390000000|2024-09-03 19:00:00|911.9|906.9|912.2|907.2|912.2|907.2|911.7|906.7|23
1725390300000|2024-09-03 19:05:00|912.3|907.3|912|907|912.5|907.5|912|907|23
1725390600000|2024-09-03 19:10:00|912.1|907.1|911.9|906.9|912.3|907.3|911.8|906.8|20
1725390900000|2024-09-03 19:15:00|911.8|906.8|911.8|906.8|912|907|911.8|906.8|11
1725391200000|2024-09-03 19:20:00|911.7|906.7|911.8|906.8|912.8|907.8|911.7|906.7|21
1725391500000|2024-09-03 19:25:00|911.7|906.7|911.8|906.8|912.2|907.2|911.6|906.6|24
1725391800000|2024-09-03 19:30:00|911.9|906.9|911.5|906.5|912.7|907.7|911.5|906.5|35
1725392100000|2024-09-03 19:35:00|911.4|906.4|911.2|906.2|911.6|906.6|911|906|29
1725392400000|2024-09-03 19:40:00|911.1|906.1|911.5|906.5|911.9|906.9|911|906|32
1725392700000|2024-09-03 19:45:00|911.6|906.6|911.7|906.7|911.8|906.8|911|906|36
1725393000000|2024-09-03 19:50:00|911.8|906.8|911.3|906.3|912|907|911.3|906.3|39
1725393300000|2024-09-03 19:55:00|911.4|906.4|911.5|906.5|911.7|906.7|911.1|906.1|37
1725393600000|2024-09-03 20:00:00|911.6|906.6|911.7|906.7|912|907|911.3|906.3|19
1725393900000|2024-09-03 20:05:00|911.6|906.6|911.5|906.5|911.7|906.7|911.2|906.2|18
1725394200000|2024-09-03 20:10:00|911.3|906.3|910.9|905.9|911.3|906.3|910.9|905.9|7
1725394500000|2024-09-03 20:15:00|910.8|905.8|910.7|905.7|911|906|910.4|905.4|25
1725394800000|2024-09-03 20:20:00|910.8|905.8|910.7|905.7|910.9|905.9|910.6|905.6|16
1725395100000|2024-09-03 20:25:00|910.6|905.6|911.1|906.1|911.1|906.1|910.6|905.6|5
1725395400000|2024-09-03 20:30:00|910.8|905.8|911.1|906.1|911.3|906.3|910.8|905.8|14
1725395700000|2024-09-03 20:35:00|911|906|909.8|904.8|911.2|906.2|909.8|904.8|25
1725396000000|2024-09-03 20:40:00|909.9|904.9|910.5|905.5|910.5|905.5|909.9|904.9|8
1725396300000|2024-09-03 20:45:00|910.6|905.6|911|906|911|906|910.2|905.2|24
1725396600000|2024-09-03 20:50:00|910.8|905.8|910.6|905.6|910.8|905.8|910.6|905.6|6
1725396900000|2024-09-03 20:55:00|910.7|905.7|911|906|911|906|910.7|905.7|12
1725400800000|2024-09-03 22:00:00|911.3|906.3|909.5|904.5|911.3|906.3|909.4|904.4|32
1725401100000|2024-09-03 22:05:00|909.7|904.7|909.2|904.2|909.7|904.7|909.2|904.2|9
1725401400000|2024-09-03 22:10:00|909.3|904.3|909.3|904.3|909.3|904.3|909.2|904.2|7
1725401700000|2024-09-03 22:15:00|909.6|904.6|909.6|904.6|909.6|904.6|909.3|904.3|10
1725402000000|2024-09-03 22:20:00|909.4|904.4|909.8|904.8|909.8|904.8|909.4|904.4|4
1725402300000|2024-09-03 22:25:00|909.6|904.6|909.7|904.7|909.8|904.8|909.6|904.6|6
1725402600000|2024-09-03 22:30:00|909.8|904.8|909.9|904.9|910.1|905.1|909.7|904.7|7
1725402900000|2024-09-03 22:35:00|909.8|904.8|909.9|904.9|910|905|909.7|904.7|15
1725403200000|2024-09-03 22:40:00|910|905|910|905|910.2|905.2|909.9|904.9|13
1725403500000|2024-09-03 22:45:00|909.9|904.9|909.9|904.9|910.1|905.1|909.8|904.8|9
1725403800000|2024-09-03 22:50:00|910|905|910|905|910.1|905.1|910|905|5
1725404100000|2024-09-03 22:55:00|909.8|904.8|909.6|904.6|909.8|904.8|909.5|904.5|8
1725404400000|2024-09-03 23:00:00|909.7|904.7|910|905|910|905|909.7|904.7|8
1725404700000|2024-09-03 23:05:00|909.9|904.9|909.9|904.9|910.1|905.1|909.8|904.8|8
1725405000000|2024-09-03 23:10:00|909.8|904.8|910|905|910|905|909.8|904.8|4
1725405300000|2024-09-03 23:15:00|910.1|905.1|910.5|905.5|910.5|905.5|910|905|10
1725405600000|2024-09-03 23:20:00|910.6|905.6|910.5|905.5|910.7|905.7|910.4|905.4|6
1725405900000|2024-09-03 23:25:00|910.6|905.6|910.3|905.3|910.7|905.7|910.3|905.3|7
1725406200000|2024-09-03 23:30:00|910.2|905.2|910|905|910.4|905.4|910|905|9
1725406500000|2024-09-03 23:35:00|909.9|904.9|909.8|904.8|910.2|905.2|909.8|904.8|10
1725406800000|2024-09-03 23:40:00|909.7|904.7|909.9|904.9|910|905|909.7|904.7|12
1725407100000|2024-09-03 23:45:00|909.8|904.8|910.1|905.1|910.1|905.1|909.7|904.7|15
1725407400000|2024-09-03 23:50:00|909.8|904.8|910.1|905.1|910.2|905.2|909.6|904.6|19
1725407700000|2024-09-03 23:55:00|910.2|905.2|910.1|905.1|910.4|905.4|910|905|23
1725408000000|2024-09-04 00:00:00|910.3|905.3|911.3|906.3|911.3|906.3|910.2|905.2|32
1725408300000|2024-09-04 00:05:00|911.2|906.2|910.6|905.6|911.4|906.4|910.3|905.3|26
1725408600000|2024-09-04 00:10:00|910.5|905.5|910.6|905.6|910.6|905.6|909.9|904.9|29
1725408900000|2024-09-04 00:15:00|910.7|905.7|910.8|905.8|910.8|905.8|910.2|905.2|24
1725409200000|2024-09-04 00:20:00|911|906|910.4|905.4|911|906|910.2|905.2|27
1725409500000|2024-09-04 00:25:00|910.3|905.3|909.6|904.6|910.3|905.3|909.4|904.4|19
1725409800000|2024-09-04 00:30:00|909.4|904.4|909|904|909.6|904.6|908.9|903.9|28
1725410100000|2024-09-04 00:35:00|909.1|904.1|908.2|903.2|909.1|904.1|907.8|902.8|42
1725410400000|2024-09-04 00:40:00|908.1|903.1|907.2|902.2|908.3|903.3|907.2|902.2|24
1725410700000|2024-09-04 00:45:00|907.4|902.4|908.3|903.3|908.3|903.3|907.2|902.2|29
1725411000000|2024-09-04 00:50:00|908.2|903.2|907.5|902.5|908.7|903.7|907.4|902.4|31
1725411300000|2024-09-04 00:55:00|907.4|902.4|906.7|901.7|907.5|902.5|906.4|901.4|42
1725411600000|2024-09-04 01:00:00|906.6|901.6|906.5|901.5|906.6|901.6|905.8|900.8|50
1725411900000|2024-09-04 01:05:00|906.4|901.4|906.8|901.8|906.9|901.9|906.2|901.2|41
1725412200000|2024-09-04 01:10:00|906.9|901.9|906.8|901.8|907|902|906.3|901.3|36
1725412500000|2024-09-04 01:15:00|906.7|901.7|906.9|901.9|907.1|902.1|906.6|901.6|41
1725412800000|2024-09-04 01:20:00|907|902|905.7|900.7|907|902|905.5|900.5|47
1725413100000|2024-09-04 01:25:00|905.6|900.6|907.3|902.3|907.3|902.3|905.6|900.6|53
1725413400000|2024-09-04 01:30:00|907.2|902.2|907.6|902.6|908|903|907.2|902.2|68
1725413700000|2024-09-04 01:35:00|907.5|902.5|907.9|902.9|908.2|903.2|907.3|902.3|54
1725414000000|2024-09-04 01:40:00|908|903|907.9|902.9|908.3|903.3|907.7|902.7|62
1725414300000|2024-09-04 01:45:00|908|903|908.4|903.4|908.9|903.9|908|903|41
1725414600000|2024-09-04 01:50:00|908.3|903.3|908.9|903.9|908.9|903.9|908.1|903.1|36
1725414900000|2024-09-04 01:55:00|909|904|908.7|903.7|909.7|904.7|908.6|903.6|50
1725415200000|2024-09-04 02:00:00|908.6|903.6|907.8|902.8|908.6|903.6|907.3|902.3|59
1725415500000|2024-09-04 02:05:00|907.9|902.9|907.8|902.8|908|903|907.4|902.4|41
1725415800000|2024-09-04 02:10:00|907.9|902.9|908.7|903.7|908.7|903.7|907.6|902.6|31
1725416100000|2024-09-04 02:15:00|908.6|903.6|908.9|903.9|909.3|904.3|908.6|903.6|17
1725416400000|2024-09-04 02:20:00|909|904|909.2|904.2|909.4|904.4|908.9|903.9|22
1725416700000|2024-09-04 02:25:00|909.3|904.3|909.2|904.2|909.6|904.6|909.1|904.1|28
1725417000000|2024-09-04 02:30:00|909.1|904.1|909.7|904.7|910|905|909.1|904.1|37
1725417300000|2024-09-04 02:35:00|909.8|904.8|910.3|905.3|910.6|905.6|909.7|904.7|34
1725417600000|2024-09-04 02:40:00|910.4|905.4|909.9|904.9|910.4|905.4|909.9|904.9|27
1725417900000|2024-09-04 02:45:00|909.8|904.8|910.3|905.3|910.5|905.5|909.5|904.5|41
1725418200000|2024-09-04 02:50:00|910.2|905.2|910.3|905.3|910.3|905.3|909.9|904.9|32
1725418500000|2024-09-04 02:55:00|910.2|905.2|910.1|905.1|910.2|905.2|909.7|904.7|29
1725418800000|2024-09-04 03:00:00|910|905|911.4|906.4|911.5|906.5|909.9|904.9|42
1725419100000|2024-09-04 03:05:00|911.3|906.3|910.9|905.9|911.6|906.6|910.9|905.9|30
1725419400000|2024-09-04 03:10:00|911.1|906.1|911.3|906.3|911.5|906.5|911|906|21
1725419700000|2024-09-04 03:15:00|911.4|906.4|911.9|906.9|912|907|910.9|905.9|33
1725420000000|2024-09-04 03:20:00|911.8|906.8|911.3|906.3|911.8|906.8|910.9|905.9|16
1725420300000|2024-09-04 03:25:00|911.2|906.2|911.1|906.1|911.3|906.3|910.9|905.9|23
1725420600000|2024-09-04 03:30:00|911|906|911|906|911.1|906.1|910.6|905.6|15
1725420900000|2024-09-04 03:35:00|911.1|906.1|911.4|906.4|911.5|906.5|910.9|905.9|12
1725421200000|2024-09-04 03:40:00|911.3|906.3|911.6|906.6|911.6|906.6|911.1|906.1|20
1725421500000|2024-09-04 03:45:00|911.5|906.5|911.3|906.3|911.6|906.6|911.3|906.3|15
1725421800000|2024-09-04 03:50:00|911.4|906.4|911.4|906.4|911.8|906.8|911.3|906.3|16
1725422100000|2024-09-04 03:55:00|911.5|906.5|911.8|906.8|912|907|911.4|906.4|15
1725422400000|2024-09-04 04:00:00|911.9|906.9|911.3|906.3|912.1|907.1|911.3|906.3|15
1725422700000|2024-09-04 04:05:00|911.5|906.5|912.2|907.2|912.2|907.2|911.4|906.4|22
1725423000000|2024-09-04 04:10:00|912.1|907.1|912.3|907.3|912.4|907.4|911.8|906.8|22
1725423300000|2024-09-04 04:15:00|912.2|907.2|912.3|907.3|912.4|907.4|911.9|906.9|22
1725423600000|2024-09-04 04:20:00|912.2|907.2|912|907|912.6|907.6|912|907|20
1725423900000|2024-09-04 04:25:00|911.9|906.9|911.8|906.8|911.9|906.9|911.6|906.6|13
1725424200000|2024-09-04 04:30:00|911.7|906.7|911.8|906.8|911.9|906.9|911.6|906.6|9
1725424500000|2024-09-04 04:35:00|911.9|906.9|911.8|906.8|912.2|907.2|911.8|906.8|5
1725424800000|2024-09-04 04:40:00|911.9|906.9|912|907|912.2|907.2|911.7|906.7|10
1725425100000|2024-09-04 04:45:00|911.9|906.9|911.6|906.6|912|907|911.4|906.4|11
1725425400000|2024-09-04 04:50:00|911.5|906.5|911.4|906.4|911.6|906.6|911|906|15
1725425700000|2024-09-04 04:55:00|911.5|906.5|912|907|912|907|911.5|906.5|12
1725426000000|2024-09-04 05:00:00|911.9|906.9|911.4|906.4|911.9|906.9|911.2|906.2|18
1725426300000|2024-09-04 05:05:00|911.5|906.5|911|906|911.5|906.5|910.9|905.9|11
1725426600000|2024-09-04 05:10:00|911.1|906.1|911.4|906.4|911.5|906.5|911|906|15
1725426900000|2024-09-04 05:15:00|911.3|906.3|911.5|906.5|911.9|906.9|911.3|906.3|13
1725427200000|2024-09-04 05:20:00|911.6|906.6|911.7|906.7|911.8|906.8|911.2|906.2|15
1725427500000|2024-09-04 05:25:00|911.8|906.8|912.3|907.3|912.3|907.3|911.6|906.6|16
1725427800000|2024-09-04 05:30:00|912.2|907.2|911.5|906.5|912.2|907.2|910.9|905.9|40
1725428100000|2024-09-04 05:35:00|911.4|906.4|911.1|906.1|911.4|906.4|910.9|905.9|30
1725428400000|2024-09-04 05:40:00|911|906|911.4|906.4|911.4|906.4|910.6|905.6|22
1725428700000|2024-09-04 05:45:00|911.5|906.5|910.8|905.8|911.8|906.8|910.7|905.7|38
1725429000000|2024-09-04 05:50:00|910.7|905.7|911.2|906.2|911.4|906.4|910.3|905.3|37
1725429300000|2024-09-04 05:55:00|911.1|906.1|911.4|906.4|911.5|906.5|911|906|31
1725429600000|2024-09-04 06:00:00|911.7|906.7|911.1|906.1|911.7|906.7|911.1|906.1|35
1725429900000|2024-09-04 06:05:00|911.2|906.2|911.5|906.5|911.8|906.8|911.1|906.1|40
1725430200000|2024-09-04 06:10:00|911.6|906.6|910.9|905.9|911.6|906.6|910.8|905.8|29
1725430500000|2024-09-04 06:15:00|910.8|905.8|909.1|904.1|911.1|906.1|909|904|48
1725430800000|2024-09-04 06:20:00|908.9|903.9|909.4|904.4|909.8|904.8|908.3|903.3|43
1725431100000|2024-09-04 06:25:00|909.5|904.5|910.2|905.2|910.4|905.4|909|904|46
1725431400000|2024-09-04 06:30:00|910|905|909.1|904.1|910.2|905.2|908.6|903.6|55
1725431700000|2024-09-04 06:35:00|909|904|908.9|903.9|909.6|904.6|908.8|903.8|42
1725432000000|2024-09-04 06:40:00|909|904|909.7|904.7|909.9|904.9|908.7|903.7|47
1725432300000|2024-09-04 06:45:00|909.8|904.8|909.1|904.1|910.5|905.5|909|904|50
1725432600000|2024-09-04 06:50:00|909.3|904.3|909.3|904.3|909.9|904.9|909.3|904.3|39
1725432900000|2024-09-04 06:55:00|909.4|904.4|908.9|903.9|909.6|904.6|908.8|903.8|51
1725433200000|2024-09-04 07:00:00|908.7|903.7|909.8|904.8|909.9|904.9|908.3|903.3|62
1725433500000|2024-09-04 07:05:00|910|905|908.8|903.8|910|905|908.8|903.8|57
1725433800000|2024-09-04 07:10:00|908.9|903.9|909.8|904.8|910.3|905.3|908.8|903.8|59
1725434100000|2024-09-04 07:15:00|909.9|904.9|908.8|903.8|910.2|905.2|908.8|903.8|67
1725434400000|2024-09-04 07:20:00|908.6|903.6|907.7|902.7|909.1|904.1|907.4|902.4|69
1725434700000|2024-09-04 07:25:00|907.9|902.9|907.2|902.2|907.9|902.9|906.7|901.7|68
1725435000000|2024-09-04 07:30:00|907.1|902.1|907.3|902.3|907.6|902.6|906.8|901.8|61
1725435300000|2024-09-04 07:35:00|907.2|902.2|905.6|900.6|907.4|902.4|905.6|900.6|53
1725435600000|2024-09-04 07:40:00|905.7|900.7|905.5|900.5|905.8|900.8|905.5|900.5|29
1725435900000|2024-09-04 07:45:00|905.2|900.2|906.1|901.1|906.3|901.3|904.9|899.9|48
1725436200000|2024-09-04 07:50:00|906.2|901.2|904.4|899.4|906.2|901.2|904|899|73
1725436500000|2024-09-04 07:55:00|904.5|899.5|904.9|899.9|905.2|900.2|904.3|899.3|45
1725436800000|2024-09-04 08:00:00|905|900|905.6|900.6|905.8|900.8|904.4|899.4|72
1725437100000|2024-09-04 08:05:00|905.4|900.4|905.2|900.2|905.5|900.5|904.7|899.7|58
1725437400000|2024-09-04 08:10:00|905.3|900.3|904.5|899.5|905.6|900.6|904.4|899.4|52
1725437700000|2024-09-04 08:15:00|904.6|899.6|905.3|900.3|905.3|900.3|904.4|899.4|32
1725438000000|2024-09-04 08:20:00|905.4|900.4|905.1|900.1|905.7|900.7|904.8|899.8|57
1725438300000|2024-09-04 08:25:00|905.3|900.3|906.2|901.2|906.2|901.2|905.2|900.2|35
1725438600000|2024-09-04 08:30:00|906.1|901.1|907.7|902.7|909|904|906.1|901.1|146
1725438900000|2024-09-04 08:35:00|907.5|902.5|906|901|907.6|902.6|905.7|900.7|44
1725439200000|2024-09-04 08:40:00|905.9|900.9|905.5|900.5|906.1|901.1|905.1|900.1|40
1725439500000|2024-09-04 08:45:00|905.6|900.6|905.9|900.9|906.8|901.8|905.4|900.4|40
1725439800000|2024-09-04 08:50:00|905.8|900.8|905.7|900.7|906|901|905.4|900.4|36
1725440100000|2024-09-04 08:55:00|905.4|900.4|905.4|900.4|905.5|900.5|904.5|899.5|49
1725440400000|2024-09-04 09:00:00|905.6|900.6|906.7|901.7|907.3|902.3|905.6|900.6|42
1725440700000|2024-09-04 09:05:00|906.8|901.8|906.9|901.9|907.2|902.2|906.4|901.4|43
1725441000000|2024-09-04 09:10:00|906.7|901.7|907.5|902.5|907.8|902.8|906.6|901.6|28
1725441300000|2024-09-04 09:15:00|907.6|902.6|907.5|902.5|907.9|902.9|907|902|32
1725441600000|2024-09-04 09:20:00|907.7|902.7|907.5|902.5|908.2|903.2|907.3|902.3|29
1725441900000|2024-09-04 09:25:00|907.6|902.6|907.8|902.8|908.2|903.2|907.3|902.3|33
1725442200000|2024-09-04 09:30:00|908|903|909|904|909|904|907.8|902.8|31
1725442500000|2024-09-04 09:35:00|908.9|903.9|908.8|903.8|909.2|904.2|908.6|903.6|39
1725442800000|2024-09-04 09:40:00|908.6|903.6|908.7|903.7|908.8|903.8|908.3|903.3|33
1725443100000|2024-09-04 09:45:00|908.8|903.8|908.9|903.9|909.9|904.9|908.6|903.6|28
1725443400000|2024-09-04 09:50:00|908.8|903.8|908.2|903.2|908.8|903.8|908|903|31
1725443700000|2024-09-04 09:55:00|908.6|903.6|908.1|903.1|908.8|903.8|908|903|24
1725444000000|2024-09-04 10:00:00|908|903|907.3|902.3|908|903|907.1|902.1|33
1725444300000|2024-09-04 10:05:00|907.2|902.2|907.9|902.9|908|903|907.2|902.2|32
1725444600000|2024-09-04 10:10:00|908|903|908|903|908.3|903.3|907.5|902.5|25
1725444900000|2024-09-04 10:15:00|907.8|902.8|908.1|903.1|908.2|903.2|907.6|902.6|22
1725445200000|2024-09-04 10:20:00|908.4|903.4|909.4|904.4|909.5|904.5|907.9|902.9|26
1725445500000|2024-09-04 10:25:00|909.3|904.3|909|904|909.4|904.4|908.9|903.9|28
1725445800000|2024-09-04 10:30:00|909.1|904.1|909.5|904.5|910.1|905.1|909|904|37
1725446100000|2024-09-04 10:35:00|909.3|904.3|909.2|904.2|909.8|904.8|909.2|904.2|32
1725446400000|2024-09-04 10:40:00|909.1|904.1|909.2|904.2|909.7|904.7|908.6|903.6|32
1725446700000|2024-09-04 10:45:00|909.1|904.1|909.6|904.6|909.7|904.7|908.8|903.8|32
1725447000000|2024-09-04 10:50:00|909.7|904.7|908.1|903.1|909.9|904.9|908.1|903.1|30
1725447300000|2024-09-04 10:55:00|908.2|903.2|908.9|903.9|908.9|903.9|907.6|902.6|24
1725447600000|2024-09-04 11:00:00|909|904|909|904|909.6|904.6|908.3|903.3|64
1725447900000|2024-09-04 11:05:00|908.7|903.7|909.7|904.7|909.9|904.9|908.7|903.7|33
1725448200000|2024-09-04 11:10:00|909.8|904.8|910.1|905.1|910.1|905.1|909.3|904.3|32
1725448500000|2024-09-04 11:15:00|909.9|904.9|910.1|905.1|910.4|905.4|909.7|904.7|39
1725448800000|2024-09-04 11:20:00|910|905|910|905|910.4|905.4|909.6|904.6|40
1725449100000|2024-09-04 11:25:00|910.1|905.1|911|906|911.1|906.1|910.1|905.1|52
1725449400000|2024-09-04 11:30:00|910.8|905.8|910.3|905.3|910.9|905.9|910.1|905.1|28
1725449700000|2024-09-04 11:35:00|910.4|905.4|912|907|912.1|907.1|910.2|905.2|36
1725450000000|2024-09-04 11:40:00|911.9|906.9|911.5|906.5|912.1|907.1|911.2|906.2|27
1725450300000|2024-09-04 11:45:00|911.7|906.7|912.3|907.3|912.3|907.3|910.9|905.9|37
1725450600000|2024-09-04 11:50:00|912.7|907.7|914.5|909.5|915.2|910.2|912.5|907.5|75
1725450900000|2024-09-04 11:55:00|914.6|909.6|916.8|911.8|916.8|911.8|914.3|909.3|64
1725451200000|2024-09-04 12:00:00|916.6|911.6|915.9|910.9|916.9|911.9|915.5|910.5|84
1725451500000|2024-09-04 12:05:00|916|911|917.2|912.2|917.4|912.4|915.9|910.9|65
1725451800000|2024-09-04 12:10:00|917.1|912.1|917.1|912.1|917.4|912.4|916.2|911.2|64
1725452100000|2024-09-04 12:15:00|916.9|911.9|916.7|911.7|917.5|912.5|916.7|911.7|54
1725452400000|2024-09-04 12:20:00|916.5|911.5|917.2|912.2|917.2|912.2|915.2|910.2|65
1725452700000|2024-09-04 12:25:00|917.3|912.3|915.5|910.5|917.7|912.7|915.4|910.4|72
1725453000000|2024-09-04 12:30:00|915.4|910.4|917.7|912.7|918.6|913.6|915.4|910.4|109
1725453300000|2024-09-04 12:35:00|917.5|912.5|916.6|911.6|918.1|913.1|915.5|910.5|87
1725453600000|2024-09-04 12:40:00|916.5|911.5|916.4|911.4|916.7|911.7|915.4|910.4|44
1725453900000|2024-09-04 12:45:00|916.5|911.5|914.7|909.7|917.3|912.3|914.6|909.6|62
1725454200000|2024-09-04 12:50:00|914.8|909.8|912.9|907.9|915.1|910.1|912.9|907.9|50
1725454500000|2024-09-04 12:55:00|913|908|912.2|907.2|913.2|908.2|911.9|906.9|62
1725454800000|2024-09-04 13:00:00|912.3|907.3|912.3|907.3|913.3|908.3|911.7|906.7|145
1725455100000|2024-09-04 13:05:00|912.1|907.1|911.9|906.9|912.9|907.9|911.4|906.4|94
1725455400000|2024-09-04 13:10:00|911.8|906.8|912.6|907.6|912.8|907.8|911.7|906.7|80
1725455700000|2024-09-04 13:15:00|912.5|907.5|910.6|905.6|912.6|907.6|910.4|905.4|81
1725456000000|2024-09-04 13:20:00|910.5|905.5|910|905|910.5|905.5|909.3|904.3|79
1725456300000|2024-09-04 13:25:00|909.9|904.9|909.5|904.5|910.1|905.1|908.7|903.7|74
1725456600000|2024-09-04 13:30:00|909.3|904.3|910.6|905.6|910.6|905.6|908.3|903.3|95
1725456900000|2024-09-04 13:35:00|910.7|905.7|909.4|904.4|910.8|905.8|907.4|902.4|128
1725457200000|2024-09-04 13:40:00|909.5|904.5|907.9|902.9|910.3|905.3|907.5|902.5|90
1725457500000|2024-09-04 13:45:00|907.7|902.7|907|902|908|903|906.4|901.4|117
1725457800000|2024-09-04 13:50:00|906.8|901.8|908.8|903.8|909.7|904.7|906.1|901.1|122
1725458100000|2024-09-04 13:55:00|909.2|904.2|909.9|904.9|910.2|905.2|908.6|903.6|85
1725458400000|2024-09-04 14:00:00|909.5|904.5|914.8|909.8|917|912|909.5|904.5|305
1725458700000|2024-09-04 14:05:00|914.6|909.6|914.7|909.7|915.5|910.5|913.6|908.6|285
1725459000000|2024-09-04 14:10:00|915|910|912.3|907.3|915.5|910.5|912.2|907.2|219
1725459300000|2024-09-04 14:15:00|912.4|907.4|910.6|905.6|912.7|907.7|909.8|904.8|208
1725459600000|2024-09-04 14:20:00|910.7|905.7|914.8|909.8|914.8|909.8|910.5|905.5|170
1725459900000|2024-09-04 14:25:00|914.9|909.9|913.8|908.8|915.9|910.9|913.2|908.2|150
1725460200000|2024-09-04 14:30:00|914.3|909.3|916.1|911.1|916.1|911.1|913.9|908.9|138
1725460500000|2024-09-04 14:35:00|916|911|917.2|912.2|917.7|912.7|915|910|124
1725460800000|2024-09-04 14:40:00|917.3|912.3|918.2|913.2|918.6|913.6|917.2|912.2|131
1725461100000|2024-09-04 14:45:00|918.1|913.1|916.4|911.4|918.3|913.3|916|911|123
1725461400000|2024-09-04 14:50:00|916.5|911.5|916.6|911.6|917.1|912.1|915|910|155
1725461700000|2024-09-04 14:55:00|916.8|911.8|917.3|912.3|918.1|913.1|916|911|110
1725462000000|2024-09-04 15:00:00|917.4|912.4|918.9|913.9|919.1|914.1|917.3|912.3|99
1725462300000|2024-09-04 15:05:00|918.8|913.8|917|912|919|914|916.8|911.8|116
1725462600000|2024-09-04 15:10:00|916.9|911.9|915|910|917.4|912.4|914.3|909.3|102
1725462900000|2024-09-04 15:15:00|914.9|909.9|915.5|910.5|915.7|910.7|913.3|908.3|105
1725463200000|2024-09-04 15:20:00|915.4|910.4|916.2|911.2|916.2|911.2|914.6|909.6|99
1725463500000|2024-09-04 15:25:00|916.1|911.1|913.9|908.9|916.3|911.3|913.5|908.5|99
1725463800000|2024-09-04 15:30:00|914.1|909.1|913.1|908.1|914.2|909.2|912.9|907.9|113
1725464100000|2024-09-04 15:35:00|913.3|908.3|913.2|908.2|913.5|908.5|912.2|907.2|87
1725464400000|2024-09-04 15:40:00|913.1|908.1|912.1|907.1|913.2|908.2|911.1|906.1|86
1725464700000|2024-09-04 15:45:00|912|907|911.8|906.8|912.2|907.2|911.4|906.4|50
1725465000000|2024-09-04 15:50:00|911.7|906.7|911.1|906.1|911.8|906.8|910.6|905.6|61
1725465300000|2024-09-04 15:55:00|910.9|905.9|910.7|905.7|911.6|906.6|910.6|905.6|51
1725465600000|2024-09-04 16:00:00|910.8|905.8|910.2|905.2|910.8|905.8|909.8|904.8|44
1725465900000|2024-09-04 16:05:00|910.1|905.1|910|905|910.4|905.4|909.7|904.7|47
1725466200000|2024-09-04 16:10:00|910.3|905.3|909.3|904.3|910.6|905.6|909.2|904.2|51
1725466500000|2024-09-04 16:15:00|909.8|904.8|911.5|906.5|911.6|906.6|909.3|904.3|49
1725466800000|2024-09-04 16:20:00|911.3|906.3|911.5|906.5|912.5|907.5|911.3|906.3|53
1725467100000|2024-09-04 16:25:00|911.4|906.4|911.7|906.7|911.7|906.7|910.8|905.8|45
1725467400000|2024-09-04 16:30:00|911.6|906.6|911.9|906.9|912|907|911.3|906.3|40
1725467700000|2024-09-04 16:35:00|911.7|906.7|912.6|907.6|912.6|907.6|911.6|906.6|38
1725468000000|2024-09-04 16:40:00|912.5|907.5|911.9|906.9|912.8|907.8|911.6|906.6|53
1725468300000|2024-09-04 16:45:00|911.8|906.8|910.6|905.6|911.9|906.9|910.2|905.2|40
1725468600000|2024-09-04 16:50:00|910.5|905.5|911.8|906.8|912.3|907.3|910.4|905.4|43
1725468900000|2024-09-04 16:55:00|911.6|906.6|911.4|906.4|912.1|907.1|911|906|45
1725469200000|2024-09-04 17:00:00|911.5|906.5|910.3|905.3|911.7|906.7|910.1|905.1|46
1725469500000|2024-09-04 17:05:00|910.4|905.4|911.3|906.3|911.3|906.3|909.9|904.9|42
1725469800000|2024-09-04 17:10:00|911.2|906.2|911|906|911.3|906.3|910.5|905.5|34
1725470100000|2024-09-04 17:15:00|910.9|905.9|911.1|906.1|911.1|906.1|910.8|905.8|26
1725470400000|2024-09-04 17:20:00|911.2|906.2|910.4|905.4|911.4|906.4|910.3|905.3|42
1725470700000|2024-09-04 17:25:00|910.3|905.3|910.2|905.2|910.9|905.9|910|905|34
1725471000000|2024-09-04 17:30:00|910.3|905.3|910.4|905.4|910.7|905.7|910.1|905.1|33
1725471300000|2024-09-04 17:35:00|910.3|905.3|910.6|905.6|910.6|905.6|909.9|904.9|35
1725471600000|2024-09-04 17:40:00|910.7|905.7|911.1|906.1|911.5|906.5|910.7|905.7|32
1725471900000|2024-09-04 17:45:00|911.2|906.2|911.6|906.6|911.8|906.8|911|906|34
1725472200000|2024-09-04 17:50:00|911.7|906.7|911.1|906.1|911.7|906.7|910.8|905.8|37
1725472500000|2024-09-04 17:55:00|911.2|906.2|911.1|906.1|911.2|906.2|910.7|905.7|51
1725472800000|2024-09-04 18:00:00|911|906|910.8|905.8|911.3|906.3|910.7|905.7|47
1725473100000|2024-09-04 18:05:00|910.7|905.7|910.7|905.7|910.9|905.9|910.3|905.3|34
1725473400000|2024-09-04 18:10:00|910.8|905.8|911.2|906.2|911.4|906.4|910.6|905.6|35
1725473700000|2024-09-04 18:15:00|911.4|906.4|911.1|906.1|911.9|906.9|910.9|905.9|22
1725474000000|2024-09-04 18:20:00|911|906|910.6|905.6|911.1|906.1|910.1|905.1|44
1725474300000|2024-09-04 18:25:00|910.5|905.5|910.7|905.7|911.1|906.1|910.5|905.5|41
1725474600000|2024-09-04 18:30:00|910.6|905.6|909.7|904.7|910.8|905.8|909.6|904.6|35
1725474900000|2024-09-04 18:35:00|909.8|904.8|909.7|904.7|910|905|909.5|904.5|43
1725475200000|2024-09-04 18:40:00|909.5|904.5|909.6|904.6|910|905|909.4|904.4|22
1725475500000|2024-09-04 18:45:00|909.7|904.7|909.7|904.7|910|905|909.7|904.7|8
1725475800000|2024-09-04 18:50:00|909.8|904.8|910.7|905.7|910.8|905.8|909.3|904.3|31
1725476100000|2024-09-04 18:55:00|910.8|905.8|910.5|905.5|911.1|906.1|910.5|905.5|30
1725476400000|2024-09-04 19:00:00|910.6|905.6|910.4|905.4|910.8|905.8|910|905|24
1725476700000|2024-09-04 19:05:00|910.3|905.3|910.6|905.6|910.8|905.8|910.2|905.2|34
1725477000000|2024-09-04 19:10:00|910.5|905.5|910.8|905.8|911|906|910.5|905.5|20
1725477300000|2024-09-04 19:15:00|910.9|905.9|911.4|906.4|911.5|906.5|910.8|905.8|21
1725477600000|2024-09-04 19:20:00|911.3|906.3|911.8|906.8|911.9|906.9|911.3|906.3|15
1725477900000|2024-09-04 19:25:00|911.9|906.9|911.9|906.9|911.9|906.9|911.7|906.7|13
1725478200000|2024-09-04 19:30:00|911.8|906.8|911.3|906.3|911.9|906.9|911.1|906.1|24
1725478500000|2024-09-04 19:35:00|911.2|906.2|910.9|905.9|911.3|906.3|910.9|905.9|19
1725478800000|2024-09-04 19:40:00|911|906|911.3|906.3|911.4|906.4|910.9|905.9|18
1725479100000|2024-09-04 19:45:00|911.4|906.4|911.1|906.1|911.4|906.4|911|906|27
1725479400000|2024-09-04 19:50:00|911.2|906.2|911.2|906.2|911.5|906.5|911|906|30
1725479700000|2024-09-04 19:55:00|911|906|910.8|905.8|911.1|906.1|910.6|905.6|15
1725480000000|2024-09-04 20:00:00|910.7|905.7|911|906|911.1|906.1|910.6|905.6|10
1725480300000|2024-09-04 20:05:00|910.9|905.9|911.1|906.1|911.1|906.1|910.8|905.8|7
1725480600000|2024-09-04 20:10:00|911.2|906.2|911|906|911.2|906.2|910.8|905.8|11
1725480900000|2024-09-04 20:15:00|910.9|905.9|910.8|905.8|911|906|910.7|905.7|12
1725481200000|2024-09-04 20:20:00|910.7|905.7|910.8|905.8|910.8|905.8|910.7|905.7|2
1725481500000|2024-09-04 20:25:00|911|906|911.2|906.2|911.2|906.2|911|906|5
1725481800000|2024-09-04 20:30:00|911.1|906.1|911.4|906.4|911.4|906.4|911|906|10
1725482100000|2024-09-04 20:35:00|911.5|906.5|911.3|906.3|911.5|906.5|911.2|906.2|6
1725482400000|2024-09-04 20:40:00|911.2|906.2|911.2|906.2|911.4|906.4|911.1|906.1|13
1725482700000|2024-09-04 20:45:00|911.3|906.3|911.4|906.4|911.8|906.8|911.3|906.3|12
1725483000000|2024-09-04 20:50:00|911.6|906.6|912.3|907.3|912.3|907.3|911.6|906.6|7
1725483300000|2024-09-04 20:55:00|912.5|907.5|912.2|907.2|912.5|907.5|912.1|907.1|6
1725487200000|2024-09-04 22:00:00|911.4|906.4|911.1|906.1|911.4|906.4|910.9|905.9|11
1725487500000|2024-09-04 22:05:00|911|906|911|906|911.1|906.1|910.9|905.9|9
1725487800000|2024-09-04 22:10:00|910.9|905.9|911|906|911|906|910.6|905.6|7
1725488100000|2024-09-04 22:15:00|910.9|905.9|911|906|911|906|910.8|905.8|10
1725488400000|2024-09-04 22:20:00|910.9|905.9|910.9|905.9|910.9|905.9|910.7|905.7|9
1725488700000|2024-09-04 22:25:00|910.8|905.8|910.7|905.7|910.8|905.8|910.7|905.7|4
1725489000000|2024-09-04 22:30:00|910.6|905.6|910.9|905.9|910.9|905.9|910.6|905.6|8
1725489300000|2024-09-04 22:35:00|911.1|906.1|911.8|906.8|911.8|906.8|911.1|906.1|14
1725489600000|2024-09-04 22:40:00|911.7|906.7|912.1|907.1|912.2|907.2|911.6|906.6|9
1725489900000|2024-09-04 22:45:00|912.2|907.2|911.9|906.9|912.3|907.3|911.9|906.9|6
1725490200000|2024-09-04 22:50:00|912.1|907.1|912.1|907.1|912.1|907.1|912.1|907.1|1
1725490500000|2024-09-04 22:55:00|912.2|907.2|912.3|907.3|912.3|907.3|912.2|907.2|4
1725490800000|2024-09-04 23:00:00|912.2|907.2|912.4|907.4|912.4|907.4|912.1|907.1|7
1725491100000|2024-09-04 23:05:00|912.6|907.6|912.4|907.4|912.6|907.6|912.3|907.3|6
1725491400000|2024-09-04 23:10:00|912.3|907.3|912.7|907.7|912.7|907.7|912.3|907.3|11
1725491700000|2024-09-04 23:15:00|912.8|907.8|912.3|907.3|912.8|907.8|912.3|907.3|5
1725492000000|2024-09-04 23:20:00|912.2|907.2|912.3|907.3|912.3|907.3|912.1|907.1|9
1725492300000|2024-09-04 23:25:00|912.2|907.2|912.3|907.3|912.5|907.5|912.2|907.2|6
1725492600000|2024-09-04 23:30:00|912.4|907.4|912.7|907.7|912.7|907.7|912.4|907.4|6
1725492900000|2024-09-04 23:35:00|912.4|907.4|911.8|906.8|912.4|907.4|911.8|906.8|20
1725493200000|2024-09-04 23:40:00|911.7|906.7|911.7|906.7|911.9|906.9|911.4|906.4|16
1725493500000|2024-09-04 23:45:00|911.8|906.8|911.6|906.6|911.8|906.8|911.3|906.3|20
1725493800000|2024-09-04 23:50:00|911.5|906.5|911.8|906.8|911.8|906.8|911.5|906.5|8
1725494100000|2024-09-04 23:55:00|911.9|906.9|911.8|906.8|911.9|906.9|911.6|906.6|7
1725494400000|2024-09-05 00:00:00|911.7|906.7|911.9|906.9|912.3|907.3|911.7|906.7|12
1725494700000|2024-09-05 00:05:00|911.8|906.8|911.9|906.9|912|907|911.2|906.2|17
1725495000000|2024-09-05 00:10:00|912|907|911.9|906.9|912|907|911.5|906.5|19
1725495300000|2024-09-05 00:15:00|911.7|906.7|912.2|907.2|912.7|907.7|911.7|906.7|26
1725495600000|2024-09-05 00:20:00|912.3|907.3|912|907|912.4|907.4|912|907|13
1725495900000|2024-09-05 00:25:00|911.8|906.8|911.6|906.6|912|907|911.6|906.6|16
1725496200000|2024-09-05 00:30:00|911.8|906.8|911|906|911.8|906.8|910.8|905.8|15
1725496500000|2024-09-05 00:35:00|911.2|906.2|911.6|906.6|911.6|906.6|910.7|905.7|20
1725496800000|2024-09-05 00:40:00|911.7|906.7|911.7|906.7|912|907|911.2|906.2|17
1725497100000|2024-09-05 00:45:00|911.8|906.8|912.4|907.4|912.6|907.6|911.8|906.8|26
1725497400000|2024-09-05 00:50:00|912.2|907.2|912.2|907.2|912.4|907.4|911.9|906.9|20
1725497700000|2024-09-05 00:55:00|912.3|907.3|912.5|907.5|912.5|907.5|911.9|906.9|17
1725498000000|2024-09-05 01:00:00|912.7|907.7|912.3|907.3|912.8|907.8|912|907|41
1725498300000|2024-09-05 01:05:00|912.4|907.4|913|908|913.1|908.1|912.4|907.4|32
1725498600000|2024-09-05 01:10:00|913.1|908.1|913.1|908.1|913.9|908.9|913|908|41
1725498900000|2024-09-05 01:15:00|912.8|907.8|914|909|914|909|912.7|907.7|44
1725499200000|2024-09-05 01:20:00|913.9|908.9|914.1|909.1|914.8|909.8|913.9|908.9|41
1725499500000|2024-09-05 01:25:00|914|909|914.1|909.1|914.7|909.7|913.8|908.8|34
1725499800000|2024-09-05 01:30:00|914.2|909.2|914.9|909.9|914.9|909.9|913.9|908.9|68
1725500100000|2024-09-05 01:35:00|914.8|909.8|915.3|910.3|915.4|910.4|914.4|909.4|51
1725500400000|2024-09-05 01:40:00|915.1|910.1|915.4|910.4|915.9|910.9|915.1|910.1|40
1725500700000|2024-09-05 01:45:00|915.5|910.5|915|910|915.5|910.5|914.8|909.8|38
1725501000000|2024-09-05 01:50:00|914.9|909.9|914.1|909.1|915.1|910.1|913.8|908.8|48
1725501300000|2024-09-05 01:55:00|914.2|909.2|913.8|908.8|914.5|909.5|913.7|908.7|29
1725501600000|2024-09-05 02:00:00|913.7|908.7|914.5|909.5|914.8|909.8|913.7|908.7|39
1725501900000|2024-09-05 02:05:00|914.4|909.4|914.1|909.1|914.9|909.9|914|909|45
1725502200000|2024-09-05 02:10:00|914|909|913.9|908.9|914|909|913.3|908.3|39
1725502500000|2024-09-05 02:15:00|913.8|908.8|914.4|909.4|914.4|909.4|913.8|908.8|16
1725502800000|2024-09-05 02:20:00|914.5|909.5|914.8|909.8|914.9|909.9|914.5|909.5|15
1725503100000|2024-09-05 02:25:00|914.9|909.9|915.4|910.4|915.5|910.5|914.7|909.7|22
1725503400000|2024-09-05 02:30:00|915.6|910.6|916.1|911.1|916.2|911.2|915.6|910.6|27
1725503700000|2024-09-05 02:35:00|916|911|916.1|911.1|916.2|911.2|915.8|910.8|33
1725504000000|2024-09-05 02:40:00|916.2|911.2|915.8|910.8|916.4|911.4|915.8|910.8|27
1725504300000|2024-09-05 02:45:00|915.7|910.7|915.9|910.9|916.1|911.1|915.4|910.4|21
1725504600000|2024-09-05 02:50:00|915.7|910.7|916.2|911.2|916.3|911.3|915.4|910.4|34
1725504900000|2024-09-05 02:55:00|916.3|911.3|916.5|911.5|917|912|916.2|911.2|32
1725505200000|2024-09-05 03:00:00|916.4|911.4|916.5|911.5|916.7|911.7|916.2|911.2|27
1725505500000|2024-09-05 03:05:00|916.4|911.4|915.5|910.5|916.6|911.6|915.3|910.3|22
1725505800000|2024-09-05 03:10:00|915.4|910.4|914.7|909.7|915.6|910.6|914.6|909.6|42
1725506100000|2024-09-05 03:15:00|914.6|909.6|915.5|910.5|915.5|910.5|914.4|909.4|28
1725506400000|2024-09-05 03:20:00|915.4|910.4|915.4|910.4|915.5|910.5|915.3|910.3|24
1725506700000|2024-09-05 03:25:00|915|910|914.7|909.7|915.2|910.2|914.6|909.6|29
1725507000000|2024-09-05 03:30:00|914.8|909.8|915.1|910.1|915.3|910.3|914.6|909.6|23
1725507300000|2024-09-05 03:35:00|914.9|909.9|914.3|909.3|915.3|910.3|914.3|909.3|18
1725507600000|2024-09-05 03:40:00|914.2|909.2|914.1|909.1|914.3|909.3|913.6|908.6|15
1725507900000|2024-09-05 03:45:00|914|909|914.1|909.1|914.3|909.3|913.6|908.6|19
1725508200000|2024-09-05 03:50:00|914|909|913.3|908.3|914|909|913.3|908.3|14
1725508500000|2024-09-05 03:55:00|913.8|908.8|913.6|908.6|914|909|913.6|908.6|13
1725508800000|2024-09-05 04:00:00|913.3|908.3|913.1|908.1|913.5|908.5|913|908|22
1725509100000|2024-09-05 04:05:00|913|908|913.3|908.3|913.5|908.5|912.9|907.9|19
1725509400000|2024-09-05 04:10:00|913.4|908.4|913.6|908.6|913.9|908.9|913.1|908.1|18
1725509700000|2024-09-05 04:15:00|913.5|908.5|913.8|908.8|913.9|908.9|913.5|908.5|19
1725510000000|2024-09-05 04:20:00|913.9|908.9|913.2|908.2|914.2|909.2|913|908|21
1725510300000|2024-09-05 04:25:00|913.3|908.3|913|908|913.5|908.5|913|908|18
1725510600000|2024-09-05 04:30:00|912.9|907.9|913|908|913.5|908.5|912.9|907.9|11
1725510900000|2024-09-05 04:35:00|912.8|907.8|913.2|908.2|913.5|908.5|912.7|907.7|11
1725511200000|2024-09-05 04:40:00|913.3|908.3|913.4|908.4|913.5|908.5|913.1|908.1|24
1725511500000|2024-09-05 04:45:00|912.7|907.7|913.4|908.4|913.4|908.4|912.7|907.7|23
1725511800000|2024-09-05 04:50:00|913.3|908.3|913|908|913.6|908.6|912.9|907.9|19
1725512100000|2024-09-05 04:55:00|912.9|907.9|912.9|907.9|913.2|908.2|912.9|907.9|11
1725512400000|2024-09-05 05:00:00|912.7|907.7|912.9|907.9|913.6|908.6|912.7|907.7|23
1725512700000|2024-09-05 05:05:00|912.8|907.8|913.1|908.1|913.5|908.5|912.6|907.6|29
1725513000000|2024-09-05 05:10:00|913.2|908.2|913.9|908.9|913.9|908.9|912.9|907.9|21
1725513300000|2024-09-05 05:15:00|914|909|913.7|908.7|914.3|909.3|913.6|908.6|15
1725513600000|2024-09-05 05:20:00|913.8|908.8|913.7|908.7|913.9|908.9|913.7|908.7|10
1725513900000|2024-09-05 05:25:00|913.9|908.9|913.6|908.6|913.9|908.9|913.4|908.4|17
1725514200000|2024-09-05 05:30:00|913.5|908.5|913.2|908.2|913.6|908.6|912.7|907.7|37
1725514500000|2024-09-05 05:35:00|913.3|908.3|913.7|908.7|914.1|909.1|913.2|908.2|52
1725514800000|2024-09-05 05:40:00|913.6|908.6|913.9|908.9|913.9|908.9|913.2|908.2|32
1725515100000|2024-09-05 05:45:00|913.8|908.8|914.3|909.3|914.4|909.4|913.6|908.6|30
1725515400000|2024-09-05 05:50:00|914.2|909.2|914.6|909.6|915.4|910.4|914.2|909.2|38
1725515700000|2024-09-05 05:55:00|914.7|909.7|914.5|909.5|914.8|909.8|914.2|909.2|17
1725516000000|2024-09-05 06:00:00|914.7|909.7|915.2|910.2|915.4|910.4|914.2|909.2|39
1725516300000|2024-09-05 06:05:00|915.3|910.3|915.7|910.7|915.9|910.9|915|910|45
1725516600000|2024-09-05 06:10:00|915.8|910.8|916.6|911.6|916.8|911.8|915.8|910.8|37
1725516900000|2024-09-05 06:15:00|916.5|911.5|916.9|911.9|917.4|912.4|916.5|911.5|38
1725517200000|2024-09-05 06:20:00|917|912|917|912|917.3|912.3|916.8|911.8|41
1725517500000|2024-09-05 06:25:00|917.1|912.1|917.1|912.1|917.7|912.7|917.1|912.1|33
1725517800000|2024-09-05 06:30:00|917.3|912.3|917.2|912.2|917.4|912.4|917.1|912.1|29
1725518100000|2024-09-05 06:35:00|916.7|911.7|915.5|910.5|916.7|911.7|915.5|910.5|32
1725518400000|2024-09-05 06:40:00|915.7|910.7|915.1|910.1|915.8|910.8|914.9|909.9|45
1725518700000|2024-09-05 06:45:00|914.9|909.9|915.5|910.5|915.6|910.6|914.9|909.9|40
1725519000000|2024-09-05 06:50:00|915.4|910.4|916.3|911.3|916.7|911.7|915.4|910.4|28
1725519300000|2024-09-05 06:55:00|916|911|916.2|911.2|916.7|911.7|916|911|48
1725519600000|2024-09-05 07:00:00|916.1|911.1|915.7|910.7|916.2|911.2|915.5|910.5|41
1725519900000|2024-09-05 07:05:00|915.6|910.6|917.1|912.1|917.1|912.1|915|910|54
1725520200000|2024-09-05 07:10:00|917.2|912.2|920.9|915.9|921|916|917.1|912.1|64
1725520500000|2024-09-05 07:15:00|921.1|916.1|919.7|914.7|921.3|916.3|919.4|914.4|50
1725520800000|2024-09-05 07:20:00|919.8|914.8|919.6|914.6|920.3|915.3|919.5|914.5|48
1725521100000|2024-09-05 07:25:00|919.7|914.7|920.6|915.6|920.6|915.6|919.5|914.5|58
1725521400000|2024-09-05 07:30:00|920.7|915.7|920.8|915.8|921.3|916.3|920.3|915.3|44
1725521700000|2024-09-05 07:35:00|920.9|915.9|921.1|916.1|921.6|916.6|920.4|915.4|50
1725522000000|2024-09-05 07:40:00|921.3|916.3|920.9|915.9|921.5|916.5|920.5|915.5|41
1725522300000|2024-09-05 07:45:00|921|916|922.2|917.2|922.3|917.3|921|916|38
1725522600000|2024-09-05 07:50:00|922.1|917.1|920.8|915.8|922.3|917.3|920.8|915.8|57
1725522900000|2024-09-05 07:55:00|921|916|922|917|922.2|917.2|920.8|915.8|44
1725523200000|2024-09-05 08:00:00|922.1|917.1|923.6|918.6|923.9|918.9|922|917|78
1725523500000|2024-09-05 08:05:00|923.7|918.7|923|918|923.7|918.7|922.8|917.8|44
1725523800000|2024-09-05 08:10:00|923.1|918.1|924.3|919.3|924.4|919.4|922.6|917.6|64
1725524100000|2024-09-05 08:15:00|924.2|919.2|925.4|920.4|925.6|920.6|924.2|919.2|43
1725524400000|2024-09-05 08:20:00|925.6|920.6|925.2|920.2|926|921|925.2|920.2|55
1725524700000|2024-09-05 08:25:00|925.3|920.3|926.4|921.4|927.3|922.3|925.3|920.3|51
1725525000000|2024-09-05 08:30:00|926.5|921.5|926.2|921.2|926.5|921.5|925.8|920.8|47
1725525300000|2024-09-05 08:35:00|926|921|927.2|922.2|927.5|922.5|926|921|55
1725525600000|2024-09-05 08:40:00|927.1|922.1|927.8|922.8|928.3|923.3|927.1|922.1|37
1725525900000|2024-09-05 08:45:00|928|923|927.6|922.6|929.2|924.2|927.5|922.5|57
1725526200000|2024-09-05 08:50:00|927.8|922.8|928.3|923.3|928.4|923.4|927.2|922.2|50
1725526500000|2024-09-05 08:55:00|927.9|922.9|927.8|922.8|928.1|923.1|927.2|922.2|42
1725526800000|2024-09-05 09:00:00|927.9|922.9|929.7|924.7|929.7|924.7|927.8|922.8|35
1725527100000|2024-09-05 09:05:00|929.8|924.8|930.2|925.2|930.3|925.3|929.6|924.6|21
1725527400000|2024-09-05 09:10:00|930.1|925.1|929.7|924.7|930.1|925.1|929.7|924.7|29
1725527700000|2024-09-05 09:15:00|929.8|924.8|929.4|924.4|929.9|924.9|928.9|923.9|25
1725528000000|2024-09-05 09:20:00|928.9|923.9|927.7|922.7|928.9|923.9|927.5|922.5|36
1725528300000|2024-09-05 09:25:00|927.8|922.8|928.2|923.2|928.7|923.7|927.5|922.5|46
1725528600000|2024-09-05 09:30:00|928.1|923.1|927.8|922.8|928.4|923.4|927.8|922.8|22
1725528900000|2024-09-05 09:35:00|927.6|922.6|927.9|922.9|928.1|923.1|926.7|921.7|42
1725529200000|2024-09-05 09:40:00|928|923|927.3|922.3|928|923|926.5|921.5|41
1725529500000|2024-09-05 09:45:00|927.4|922.4|927.3|922.3|927.4|922.4|926.7|921.7|20
1725529800000|2024-09-05 09:50:00|927.4|922.4|927.2|922.2|927.7|922.7|927.1|922.1|23
1725530100000|2024-09-05 09:55:00|926.9|921.9|927.6|922.6|927.6|922.6|926.8|921.8|35
1725530400000|2024-09-05 10:00:00|927.5|922.5|927.3|922.3|927.7|922.7|926.8|921.8|32
1725530700000|2024-09-05 10:05:00|927.4|922.4|928.8|923.8|928.8|923.8|927.4|922.4|40
1725531000000|2024-09-05 10:10:00|929|924|929.2|924.2|929.6|924.6|929|924|36
1725531300000|2024-09-05 10:15:00|929.3|924.3|929.7|924.7|929.8|924.8|928.9|923.9|21
1725531600000|2024-09-05 10:20:00|930.1|925.1|930.3|925.3|931.2|926.2|929.9|924.9|48
1725531900000|2024-09-05 10:25:00|930.2|925.2|931|926|931.5|926.5|929.7|924.7|35
1725532200000|2024-09-05 10:30:00|930.9|925.9|930.4|925.4|931.2|926.2|930.1|925.1|40
1725532500000|2024-09-05 10:35:00|930.5|925.5|930.3|925.3|930.6|925.6|929.5|924.5|45
1725532800000|2024-09-05 10:40:00|930.5|925.5|931|926|931|926|929.9|924.9|29
1725533100000|2024-09-05 10:45:00|931.1|926.1|931|926|931.2|926.2|930.7|925.7|24
1725533400000|2024-09-05 10:50:00|930.9|925.9|931.2|926.2|931.4|926.4|930.9|925.9|20
1725533700000|2024-09-05 10:55:00|931.3|926.3|932.2|927.2|932.2|927.2|930.8|925.8|29
1725534000000|2024-09-05 11:00:00|932.3|927.3|931.2|926.2|932.7|927.7|930.7|925.7|55
1725534300000|2024-09-05 11:05:00|931.3|926.3|931.6|926.6|931.7|926.7|930.5|925.5|43
1725534600000|2024-09-05 11:10:00|931.5|926.5|931.8|926.8|931.9|926.9|931.1|926.1|29
1725534900000|2024-09-05 11:15:00|932|927|931.8|926.8|932.4|927.4|931.7|926.7|36
1725535200000|2024-09-05 11:20:00|931.6|926.6|931.4|926.4|932.1|927.1|931.4|926.4|20
1725535500000|2024-09-05 11:25:00|931.5|926.5|933|928|933.6|928.6|931.4|926.4|55
1725535800000|2024-09-05 11:30:00|933.1|928.1|933.4|928.4|933.9|928.9|932.2|927.2|35
1725536100000|2024-09-05 11:35:00|933.2|928.2|932.8|927.8|933.8|928.8|932.8|927.8|40
1725536400000|2024-09-05 11:40:00|932.9|927.9|932.4|927.4|933|928|932.2|927.2|37
1725536700000|2024-09-05 11:45:00|932.3|927.3|932|927|932.8|927.8|931.7|926.7|49
1725537000000|2024-09-05 11:50:00|932.1|927.1|933.8|928.8|934|929|932|927|44
1725537300000|2024-09-05 11:55:00|933.6|928.6|932.9|927.9|934.1|929.1|932.9|927.9|56
1725537600000|2024-09-05 12:00:00|933.8|928.8|936.6|931.6|937.2|932.2|933.8|928.8|94
1725537900000|2024-09-05 12:05:00|936.1|931.1|933.6|928.6|936.7|931.7|933.6|928.6|114
1725538200000|2024-09-05 12:10:00|933.5|928.5|936.4|926|936.7|929.9|932.8|925.7|117
1725538500000|2024-09-05 12:15:00|936.9|926.5|932.9|927.9|937.3|930.6|932.6|926.3|164
1725538800000|2024-09-05 12:20:00|933.1|928.1|933.1|928.1|935.3|930.3|932.2|927.2|137
1725539100000|2024-09-05 12:25:00|933|928|933.2|928.2|933.7|928.7|932.4|927.4|89
1725539400000|2024-09-05 12:30:00|933|928|933.8|928.8|933.9|928.9|931|926|141
1725539700000|2024-09-05 12:35:00|933.9|928.9|934.5|929.5|935.1|930.1|933.5|928.5|135
1725540000000|2024-09-05 12:40:00|934.9|929.9|935.3|930.3|936.2|931.2|934.2|929.2|84
1725540300000|2024-09-05 12:45:00|935.6|930.6|933.7|928.7|935.7|930.7|933.5|928.5|104
1725540600000|2024-09-05 12:50:00|933.8|928.8|932.8|927.8|934|929|932.6|927.6|99
1725540900000|2024-09-05 12:55:00|932.7|927.7|934.3|929.3|935.1|930.1|932.5|927.5|78
1725541200000|2024-09-05 13:00:00|934.5|929.5|933.5|928.5|936|931|932.3|927.3|150
1725541500000|2024-09-05 13:05:00|933.6|928.6|933.8|928.8|934.1|929.1|932.5|927.5|145
1725541800000|2024-09-05 13:10:00|933.7|928.7|931.3|926.3|933.8|928.8|930.5|925.5|138
1725542100000|2024-09-05 13:15:00|931.5|926.5|934|929|934.3|929.3|931.3|926.3|111
1725542400000|2024-09-05 13:20:00|934.2|929.2|934|929|935.1|930.1|933.2|928.2|91
1725542700000|2024-09-05 13:25:00|934.3|929.3|936.9|931.9|937|932|934|929|99
1725543000000|2024-09-05 13:30:00|937|932|935.8|930.8|937.4|932.4|935.1|930.1|158
1725543300000|2024-09-05 13:35:00|935.7|930.7|937.7|932.7|937.7|932.7|935.5|930.5|147
1725543600000|2024-09-05 13:40:00|937.6|932.6|935.1|930.1|937.6|932.6|935.1|930.1|106
1725543900000|2024-09-05 13:45:00|934.6|929.6|933.4|928.4|937.1|932.1|933.1|928.1|157
1725544200000|2024-09-05 13:50:00|933.6|928.6|935.2|930.2|935.4|930.4|933.3|928.3|117
1725544500000|2024-09-05 13:55:00|935.3|930.3|934.5|929.5|936.6|931.6|933.6|928.6|78
1725544800000|2024-09-05 14:00:00|934.4|929.4|932.2|927.2|934.8|929.8|931.2|926.2|229
1725545100000|2024-09-05 14:05:00|932.3|927.3|932.5|927.5|933.5|928.5|931|926|182
1725545400000|2024-09-05 14:10:00|932.4|927.4|933.3|928.3|933.9|928.9|931.2|926.2|147
1725545700000|2024-09-05 14:15:00|933.4|928.4|939.1|934.1|939.1|934.1|933|928|164
1725546000000|2024-09-05 14:20:00|939|934|937.8|932.8|939.3|934.3|937.2|932.2|152
1725546300000|2024-09-05 14:25:00|937.9|932.9|937|932|938.4|933.4|936.6|931.6|125
1725546600000|2024-09-05 14:30:00|937.1|932.1|938.5|933.5|938.5|933.5|937.1|932.1|87
1725546900000|2024-09-05 14:35:00|938.7|933.7|937.3|932.3|939|934|937.1|932.1|94
1725547200000|2024-09-05 14:40:00|937.2|932.2|934.4|929.4|937.2|932.2|934|929|120
1725547500000|2024-09-05 14:45:00|934.3|929.3|934.3|929.3|935.4|930.4|933.3|928.3|141
1725547800000|2024-09-05 14:50:00|934.1|929.1|934.3|929.3|934.4|929.4|932.8|927.8|119
1725548100000|2024-09-05 14:55:00|934.5|929.5|934.1|929.1|935.4|930.4|933.4|928.4|111
1725548400000|2024-09-05 15:00:00|933.9|928.9|933.3|928.3|934.1|929.1|932.2|927.2|119
1725548700000|2024-09-05 15:05:00|933.2|928.2|932.9|927.9|933.9|928.9|932.2|927.2|93
1725549000000|2024-09-05 15:10:00|933|928|932.7|927.7|933.3|928.3|932.3|927.3|81
1725549300000|2024-09-05 15:15:00|932.9|927.9|932.2|927.2|933.2|928.2|930.9|925.9|91
1725549600000|2024-09-05 15:20:00|932.3|927.3|932.6|927.6|933.5|928.5|932.2|927.2|71
1725549900000|2024-09-05 15:25:00|932.3|927.3|930.9|925.9|932.3|927.3|930.4|925.4|94
1725550200000|2024-09-05 15:30:00|930.8|925.8|931.6|926.6|931.7|926.7|930.7|925.7|81
1725550500000|2024-09-05 15:35:00|931.4|926.4|934.6|929.6|934.6|929.6|931.3|926.3|84
1725550800000|2024-09-05 15:40:00|934.5|929.5|931.9|926.9|934.5|929.5|931.8|926.8|73
1725551100000|2024-09-05 15:45:00|931.8|926.8|932.5|927.5|933.2|928.2|931.8|926.8|61
1725551400000|2024-09-05 15:50:00|932.6|927.6|931.8|926.8|932.6|927.6|931.3|926.3|51
1725551700000|2024-09-05 15:55:00|932|927|931.6|926.6|932.4|927.4|931.4|926.4|66
1725552000000|2024-09-05 16:00:00|931.7|926.7|932.6|927.6|932.7|927.7|931.7|926.7|55
1725552300000|2024-09-05 16:05:00|932.5|927.5|932.4|927.4|933.5|928.5|932.1|927.1|51
1725552600000|2024-09-05 16:10:00|932.5|927.5|932|927|932.6|927.6|931|926|81
1725552900000|2024-09-05 16:15:00|931.8|926.8|932.8|927.8|932.8|927.8|931.2|926.2|47
1725553200000|2024-09-05 16:20:00|932.9|927.9|933.8|928.8|933.8|928.8|932.5|927.5|47
1725553500000|2024-09-05 16:25:00|933.7|928.7|934.3|929.3|934.4|929.4|933.5|928.5|39
1725553800000|2024-09-05 16:30:00|934|929|933.4|928.4|934.1|929.1|933.2|928.2|52
1725554100000|2024-09-05 16:35:00|933.3|928.3|933.5|928.5|934|929|933.1|928.1|32
1725554400000|2024-09-05 16:40:00|933.6|928.6|933.1|928.1|933.8|928.8|933.1|928.1|35
1725554700000|2024-09-05 16:45:00|933|928|932.4|927.4|933.6|928.6|932.4|927.4|45
1725555000000|2024-09-05 16:50:00|932.6|927.6|933|928|933.2|928.2|932.5|927.5|49
1725555300000|2024-09-05 16:55:00|932.9|927.9|932.6|927.6|933.1|928.1|932|927|59
1725555600000|2024-09-05 17:00:00|932.5|927.5|931.6|926.6|932.8|927.8|931.1|926.1|66
1725555900000|2024-09-05 17:05:00|931.5|926.5|930.9|925.9|931.5|926.5|929.9|924.9|44
1725556200000|2024-09-05 17:10:00|930.7|925.7|931.4|926.4|931.8|926.8|930.7|925.7|41
1725556500000|2024-09-05 17:15:00|931.5|926.5|931.3|926.3|931.5|926.5|930.4|925.4|43
1725556800000|2024-09-05 17:20:00|931.5|926.5|931.5|926.5|931.6|926.6|930.9|925.9|19
1725557100000|2024-09-05 17:25:00|931.3|926.3|930.6|925.6|931.8|926.8|930.6|925.6|30
1725557400000|2024-09-05 17:30:00|930.8|925.8|930.9|925.9|931.1|926.1|930.6|925.6|22
1725557700000|2024-09-05 17:35:00|931.1|926.1|930.7|925.7|931.1|926.1|930.4|925.4|20
1725558000000|2024-09-05 17:40:00|930.8|925.8|931|926|931.1|926.1|930.7|925.7|27
1725558300000|2024-09-05 17:45:00|930.9|925.9|930.9|925.9|931.1|926.1|930.8|925.8|20
1725558600000|2024-09-05 17:50:00|931|926|931.4|926.4|931.6|926.6|930.7|925.7|44
1725558900000|2024-09-05 17:55:00|931.5|926.5|931.8|926.8|932|927|931.1|926.1|44
1725559200000|2024-09-05 18:00:00|931.9|926.9|932.6|927.6|932.9|927.9|931.8|926.8|36
1725559500000|2024-09-05 18:05:00|932.5|927.5|932.7|927.7|933|928|932.4|927.4|18
1725559800000|2024-09-05 18:10:00|932.8|927.8|933|928|933.1|928.1|932.5|927.5|26
1725560100000|2024-09-05 18:15:00|932.7|927.7|932.8|927.8|932.8|927.8|932.3|927.3|24
1725560400000|2024-09-05 18:20:00|932.9|927.9|932.8|927.8|933|928|932.6|927.6|27
1725560700000|2024-09-05 18:25:00|932.9|927.9|932.6|927.6|933|928|932|927|32
1725561000000|2024-09-05 18:30:00|932.5|927.5|933.7|928.7|933.7|928.7|932.5|927.5|34
1725561300000|2024-09-05 18:35:00|933.8|928.8|933|928|933.8|928.8|932.6|927.6|25
1725561600000|2024-09-05 18:40:00|932.8|927.8|932.9|927.9|933|928|932.2|927.2|28
1725561900000|2024-09-05 18:45:00|932.8|927.8|933.1|928.1|933.1|928.1|932.5|927.5|29
1725562200000|2024-09-05 18:50:00|933.2|928.2|933|928|933.2|928.2|932.8|927.8|27
1725562500000|2024-09-05 18:55:00|933.1|928.1|932.6|927.6|933.1|928.1|932.3|927.3|22
1725562800000|2024-09-05 19:00:00|932.5|927.5|932.6|927.6|932.6|927.6|932.2|927.2|15
1725563100000|2024-09-05 19:05:00|932.4|927.4|932.3|927.3|932.5|927.5|932.1|927.1|14
1725563400000|2024-09-05 19:10:00|932.2|927.2|932|927|932.5|927.5|932|927|15
1725563700000|2024-09-05 19:15:00|932.1|927.1|932|927|932.1|927.1|931.4|926.4|31
1725564000000|2024-09-05 19:20:00|931.9|926.9|931.9|926.9|932|927|931.5|926.5|19
1725564300000|2024-09-05 19:25:00|931.8|926.8|931.7|926.7|932.1|927.1|931.4|926.4|20
1725564600000|2024-09-05 19:30:00|931.8|926.8|931.7|926.7|931.8|926.8|931.5|926.5|19
1725564900000|2024-09-05 19:35:00|931.6|926.6|931.2|926.2|931.7|926.7|931.1|926.1|14
1725565200000|2024-09-05 19:40:00|931.4|926.4|930.4|925.4|931.4|926.4|930.3|925.3|30
1725565500000|2024-09-05 19:45:00|930.3|925.3|930.9|925.9|931.1|926.1|930.3|925.3|30
1725565800000|2024-09-05 19:50:00|930.8|925.8|930.5|925.5|930.8|925.8|930|925|25
1725566100000|2024-09-05 19:55:00|930.4|925.4|930.7|925.7|930.8|925.8|930.4|925.4|33
1725566400000|2024-09-05 20:00:00|930.9|925.9|931|926|931|926|930.6|925.6|19
1725566700000|2024-09-05 20:05:00|930.9|925.9|931.5|926.5|931.5|926.5|930.9|925.9|13
1725567000000|2024-09-05 20:10:00|931.4|926.4|931.5|926.5|931.6|926.6|931.4|926.4|8
1725567300000|2024-09-05 20:15:00|931.6|926.6|931.3|926.3|931.7|926.7|931.2|926.2|30
1725567600000|2024-09-05 20:20:00|931.4|926.4|931.4|926.4|931.5|926.5|931.3|926.3|9
1725567900000|2024-09-05 20:25:00|931.3|926.3|931.6|926.6|931.7|926.7|931.3|926.3|12
1725568200000|2024-09-05 20:30:00|931.7|926.7|931.3|926.3|931.7|926.7|931.3|926.3|10
1725568500000|2024-09-05 20:35:00|931.4|926.4|931.7|926.7|931.7|926.7|931.4|926.4|4
1725568800000|2024-09-05 20:40:00|931.8|926.8|931.8|926.8|931.9|926.9|931.5|926.5|11
1725569100000|2024-09-05 20:45:00|931.7|926.7|931.8|926.8|931.8|926.8|931.6|926.6|8
1725569400000|2024-09-05 20:50:00|931.6|926.6|931.3|926.3|931.6|926.6|931.2|926.2|9
1725569700000|2024-09-05 20:55:00|931.2|926.2|931.2|926.2|931.6|926.6|931.1|926.1|10
1725573600000|2024-09-05 22:00:00|931.5|926.5|932|927|932|927|931.5|926.5|9
1725573900000|2024-09-05 22:05:00|932.1|927.1|932.1|927.1|932.3|927.3|932.1|927.1|7
1725574200000|2024-09-05 22:10:00|932.2|927.2|931.7|926.7|932.2|927.2|931.7|926.7|8
1725574500000|2024-09-05 22:15:00|931.5|926.5|931.2|926.2|931.6|926.6|931.1|926.1|12
1725574800000|2024-09-05 22:20:00|931.3|926.3|930.8|925.8|931.4|926.4|930.8|925.8|11
1725575100000|2024-09-05 22:25:00|930.6|925.6|930.7|925.7|930.9|925.9|930.6|925.6|7
1725575400000|2024-09-05 22:30:00|930.6|925.6|930.4|925.4|930.7|925.7|930.4|925.4|14
1725575700000|2024-09-05 22:35:00|930.3|925.3|930.4|925.4|930.5|925.5|930.3|925.3|12
1725576000000|2024-09-05 22:40:00|930.5|925.5|930.4|925.4|930.7|925.7|930.4|925.4|11
1725576300000|2024-09-05 22:45:00|930.5|925.5|930.9|925.9|930.9|925.9|930.5|925.5|12
1725576600000|2024-09-05 22:50:00|930.8|925.8|931.3|926.3|931.3|926.3|930.8|925.8|6
1725576900000|2024-09-05 22:55:00|931.4|926.4|931.6|926.6|931.7|926.7|931.3|926.3|6
1725577200000|2024-09-05 23:00:00|931.8|926.8|931.8|926.8|932|927|931.8|926.8|16
1725577500000|2024-09-05 23:05:00|931.9|926.9|932.1|927.1|932.1|927.1|931.8|926.8|6
1725577800000|2024-09-05 23:10:00|932|927|932.2|927.2|932.2|927.2|931.9|926.9|8
1725578100000|2024-09-05 23:15:00|932.1|927.1|932.2|927.2|932.2|927.2|932.1|927.1|4
1725578400000|2024-09-05 23:20:00|932.3|927.3|932.3|927.3|932.3|927.3|932.1|927.1|7
1725578700000|2024-09-05 23:25:00|932.2|927.2|932.4|927.4|932.4|927.4|932.2|927.2|3
1725579000000|2024-09-05 23:30:00|932.3|927.3|932.4|927.4|932.4|927.4|932.3|927.3|2
1725579300000|2024-09-05 23:35:00|932.5|927.5|932.7|927.7|932.7|927.7|932.5|927.5|3
1725579600000|2024-09-05 23:40:00|932.9|927.9|933.2|928.2|933.2|928.2|932.9|927.9|4
1725579900000|2024-09-05 23:45:00|933.3|928.3|933.4|928.4|933.7|928.7|933.1|928.1|13
1725580200000|2024-09-05 23:50:00|933.5|928.5|933.5|928.5|933.6|928.6|933.5|928.5|5
1725580500000|2024-09-05 23:55:00|933.7|928.7|933.4|928.4|933.7|928.7|933.4|928.4|4
1725580800000|2024-09-06 00:00:00|933.6|928.6|933.5|928.5|933.6|928.6|933.1|928.1|18
1725581100000|2024-09-06 00:05:00|933.3|928.3|933.2|928.2|933.5|928.5|933|928|21
1725581400000|2024-09-06 00:10:00|933.4|928.4|932.6|927.6|933.4|928.4|932.6|927.6|24
1725581700000|2024-09-06 00:15:00|932.7|927.7|932.1|927.1|933|928|932.1|927.1|20
1725582000000|2024-09-06 00:20:00|932|927|932.1|927.1|932.3|927.3|931.9|926.9|22
1725582300000|2024-09-06 00:25:00|932.2|927.2|932.4|927.4|932.7|927.7|932.2|927.2|20
1725582600000|2024-09-06 00:30:00|932.5|927.5|932.2|927.2|932.8|927.8|932|927|18
1725582900000|2024-09-06 00:35:00|932.1|927.1|933.5|928.5|933.5|928.5|931.9|926.9|23
1725583200000|2024-09-06 00:40:00|933.6|928.6|934|929|934.4|929.4|933.5|928.5|20
1725583500000|2024-09-06 00:45:00|933.9|928.9|934.2|929.2|934.5|929.5|933.8|928.8|19
1725583800000|2024-09-06 00:50:00|934.3|929.3|934.4|929.4|934.8|929.8|934.1|929.1|18
1725584100000|2024-09-06 00:55:00|934.5|929.5|934.1|929.1|934.5|929.5|934|929|22
1725584400000|2024-09-06 01:00:00|933.7|928.7|933.2|928.2|934.1|929.1|933.2|928.2|79
1725584700000|2024-09-06 01:05:00|933.3|928.3|932.3|927.3|933.4|928.4|932.3|927.3|31
1725585000000|2024-09-06 01:10:00|932.4|927.4|932.7|927.7|932.8|927.8|932.4|927.4|37
1725585300000|2024-09-06 01:15:00|932.6|927.6|932.7|927.7|933|928|932.4|927.4|29
1725585600000|2024-09-06 01:20:00|932.6|927.6|932.8|927.8|933|928|932.5|927.5|24
1725585900000|2024-09-06 01:25:00|932.9|927.9|933|928|933.2|928.2|932.7|927.7|38
1725586200000|2024-09-06 01:30:00|932.9|927.9|932.7|927.7|932.9|927.9|932|927|37
1725586500000|2024-09-06 01:35:00|932.6|927.6|932|927|932.7|927.7|931.8|926.8|44
1725586800000|2024-09-06 01:40:00|931.9|926.9|933|928|933.1|928.1|931.8|926.8|44
1725587100000|2024-09-06 01:45:00|932.9|927.9|932.6|927.6|933.5|928.5|932.6|927.6|45
1725587400000|2024-09-06 01:50:00|932.8|927.8|933.1|928.1|933.5|928.5|932.6|927.6|31
1725587700000|2024-09-06 01:55:00|933.2|928.2|933.5|928.5|933.9|928.9|933.1|928.1|27
1725588000000|2024-09-06 02:00:00|933.6|928.6|933.3|928.3|933.8|928.8|933.2|928.2|49
1725588300000|2024-09-06 02:05:00|933.1|928.1|933.3|928.3|933.5|928.5|932.9|927.9|29
1725588600000|2024-09-06 02:10:00|933.2|928.2|933.5|928.5|934.2|929.2|933.1|928.1|39
1725588900000|2024-09-06 02:15:00|933.7|928.7|934.1|929.1|934.2|929.2|933.7|928.7|27
1725589200000|2024-09-06 02:20:00|934.2|929.2|934|929|934.2|929.2|933.9|928.9|16
1725589500000|2024-09-06 02:25:00|933.8|928.8|933.1|928.1|933.8|928.8|933.1|928.1|16
1725589800000|2024-09-06 02:30:00|933.2|928.2|934|929|934.2|929.2|932.8|927.8|40
1725590100000|2024-09-06 02:35:00|933.9|928.9|933.9|928.9|934.5|929.5|933.7|928.7|22
1725590400000|2024-09-06 02:40:00|933.8|928.8|933.7|928.7|934|929|933.6|928.6|34
1725590700000|2024-09-06 02:45:00|933.8|928.8|934|929|934.5|929.5|933.8|928.8|22
1725591000000|2024-09-06 02:50:00|933.9|928.9|933.8|928.8|933.9|928.9|933.5|928.5|18
1725591300000|2024-09-06 02:55:00|933.9|928.9|934.4|929.4|934.6|929.6|933.9|928.9|21
1725591600000|2024-09-06 03:00:00|934.5|929.5|934.5|929.5|934.6|929.6|934.1|929.1|25
1725591900000|2024-09-06 03:05:00|934.3|929.3|935|930|935.1|930.1|934.3|929.3|23
1725592200000|2024-09-06 03:10:00|935.1|930.1|935|930|935.2|930.2|934.8|929.8|14
1725592500000|2024-09-06 03:15:00|935.1|930.1|934.5|929.5|935.2|930.2|934.5|929.5|18
1725592800000|2024-09-06 03:20:00|934.4|929.4|934.2|929.2|934.5|929.5|934.1|929.1|24
1725593100000|2024-09-06 03:25:00|934.1|929.1|934.1|929.1|934.2|929.2|933.6|928.6|20
1725593400000|2024-09-06 03:30:00|934|929|934.1|929.1|934.3|929.3|933.8|928.8|22
1725593700000|2024-09-06 03:35:00|934.3|929.3|933.9|928.9|934.3|929.3|933.9|928.9|13
1725594000000|2024-09-06 03:40:00|934|929|933.4|928.4|934.1|929.1|933.3|928.3|20
1725594300000|2024-09-06 03:45:00|933.5|928.5|933.3|928.3|933.7|928.7|933.2|928.2|13
1725594600000|2024-09-06 03:50:00|933.2|928.2|933.2|928.2|933.2|928.2|932.8|927.8|15
1725594900000|2024-09-06 03:55:00|933.3|928.3|933.9|928.9|933.9|928.9|933.1|928.1|15
1725595200000|2024-09-06 04:00:00|934|929|933.5|928.5|934|929|933.5|928.5|14
1725595500000|2024-09-06 04:05:00|933.6|928.6|934.1|929.1|934.1|929.1|933.4|928.4|17
1725595800000|2024-09-06 04:10:00|934.2|929.2|934.6|929.6|934.7|929.7|934|929|14
1725596100000|2024-09-06 04:15:00|934.7|929.7|935.3|930.3|935.3|930.3|934.6|929.6|26
1725596400000|2024-09-06 04:20:00|935.4|930.4|935.2|930.2|935.4|930.4|935|930|18
1725596700000|2024-09-06 04:25:00|935.3|930.3|935|930|935.3|930.3|934.8|929.8|14
1725597000000|2024-09-06 04:30:00|934.8|929.8|934.5|929.5|935|930|934.4|929.4|14
1725597300000|2024-09-06 04:35:00|934.4|929.4|934.8|929.8|934.8|929.8|934.4|929.4|7
1725597600000|2024-09-06 04:40:00|934.9|929.9|935|930|935.1|930.1|934.7|929.7|27
1725597900000|2024-09-06 04:45:00|934.9|929.9|935.3|930.3|935.4|930.4|934.9|929.9|13
1725598200000|2024-09-06 04:50:00|935.4|930.4|934.6|929.6|935.4|930.4|934.6|929.6|13
1725598500000|2024-09-06 04:55:00|934.5|929.5|934.4|929.4|934.7|929.7|934.4|929.4|5
1725598800000|2024-09-06 05:00:00|934.3|929.3|935.1|930.1|935.1|930.1|934.3|929.3|13
1725599100000|2024-09-06 05:05:00|935|930|935.3|930.3|935.4|930.4|934.8|929.8|17
1725599400000|2024-09-06 05:10:00|935.4|930.4|935.2|930.2|935.4|930.4|935.2|930.2|16
1725599700000|2024-09-06 05:15:00|935.3|930.3|935.5|930.5|935.5|930.5|935.1|930.1|17
1725600000000|2024-09-06 05:20:00|935.6|930.6|935.8|930.8|935.9|930.9|935.6|930.6|19
1725600300000|2024-09-06 05:25:00|935.9|930.9|935.1|930.1|935.9|930.9|935.1|930.1|31
1725600600000|2024-09-06 05:30:00|935.2|930.2|933.6|928.6|935.2|930.2|933.1|928.1|62
1725600900000|2024-09-06 05:35:00|933.7|928.7|932.3|927.3|933.7|928.7|932.3|927.3|50
1725601200000|2024-09-06 05:40:00|932.2|927.2|932.4|927.4|933|928|932|927|46
1725601500000|2024-09-06 05:45:00|932.5|927.5|933.5|928.5|933.6|928.6|932.4|927.4|39
1725601800000|2024-09-06 05:50:00|933.4|928.4|934.5|929.5|934.5|929.5|933.3|928.3|22
1725602100000|2024-09-06 05:55:00|934.3|929.3|935|930|935.2|930.2|934|929|24
1725602400000|2024-09-06 06:00:00|935.1|930.1|934.8|929.8|935.4|930.4|934.4|929.4|39
1725602700000|2024-09-06 06:05:00|935.2|930.2|935.3|930.3|935.4|930.4|934.7|929.7|51
1725603000000|2024-09-06 06:10:00|935.2|930.2|937|932|937|932|935.2|930.2|30
1725603300000|2024-09-06 06:15:00|936.9|931.9|937.9|932.9|937.9|932.9|936.6|931.6|45
1725603600000|2024-09-06 06:20:00|937.7|932.7|936.8|931.8|938.7|933.7|936.8|931.8|63
1725603900000|2024-09-06 06:25:00|936.7|931.7|936.2|931.2|937.4|932.4|935.9|930.9|48
1725604200000|2024-09-06 06:30:00|936|931|935.5|930.5|936.3|931.3|935.4|930.4|41
1725604500000|2024-09-06 06:35:00|935.3|930.3|936.5|931.5|936.5|931.5|935.2|930.2|50
1725604800000|2024-09-06 06:40:00|936.4|931.4|936.9|931.9|936.9|931.9|936.3|931.3|31
1725605100000|2024-09-06 06:45:00|936.7|931.7|937|932|937.2|932.2|936.1|931.1|38
1725605400000|2024-09-06 06:50:00|936.9|931.9|936|931|936.9|931.9|935.9|930.9|30
1725605700000|2024-09-06 06:55:00|936.2|931.2|937.5|932.5|937.5|932.5|936.2|931.2|39
1725606000000|2024-09-06 07:00:00|937.1|932.1|937|932|937.4|932.4|936.7|931.7|68
1725606300000|2024-09-06 07:05:00|936.9|931.9|936.8|931.8|937.7|932.7|936.4|931.4|58
1725606600000|2024-09-06 07:10:00|936.7|931.7|935.6|930.6|938.2|933.2|935.6|930.6|66
1725606900000|2024-09-06 07:15:00|935.5|930.5|933.5|928.5|935.7|930.7|933.3|928.3|71
1725607200000|2024-09-06 07:20:00|933.4|928.4|934.3|929.3|934.8|929.8|933.1|928.1|88
1725607500000|2024-09-06 07:25:00|934.2|929.2|936.1|931.1|936.3|931.3|934.2|929.2|66
1725607800000|2024-09-06 07:30:00|936|931|935.8|930.8|936|931|934.9|929.9|65
1725608100000|2024-09-06 07:35:00|935.7|930.7|934.6|929.6|935.7|930.7|934.2|929.2|61
1725608400000|2024-09-06 07:40:00|934.8|929.8|936|931|936.4|931.4|934.8|929.8|64
1725608700000|2024-09-06 07:45:00|935.9|930.9|935.6|930.6|936.4|931.4|935.4|930.4|47
1725609000000|2024-09-06 07:50:00|935.8|930.8|934.6|929.6|935.9|930.9|933.8|928.8|51
1725609300000|2024-09-06 07:55:00|934.4|929.4|934.5|929.5|935.4|930.4|933.8|928.8|49
1725609600000|2024-09-06 08:00:00|934.4|929.4|935|930|935|930|934|929|62
1725609900000|2024-09-06 08:05:00|935.1|930.1|935.8|930.8|935.8|930.8|934.5|929.5|31
1725610200000|2024-09-06 08:10:00|935.7|930.7|936.2|931.2|936.7|931.7|935.6|930.6|50
1725610500000|2024-09-06 08:15:00|936.1|931.1|935.4|930.4|936.3|931.3|935.1|930.1|38
1725610800000|2024-09-06 08:20:00|935.3|930.3|935.2|930.2|935.8|930.8|935|930|37
1725611100000|2024-09-06 08:25:00|935.1|930.1|935.3|930.3|935.7|930.7|934.9|929.9|46
1725611400000|2024-09-06 08:30:00|935.5|930.5|935.6|930.6|936.2|931.2|935.4|930.4|42
1725611700000|2024-09-06 08:35:00|935.4|930.4|933.8|928.8|935.5|930.5|933.7|928.7|60
1725612000000|2024-09-06 08:40:00|933.9|928.9|933.4|928.4|933.9|928.9|933|928|33
1725612300000|2024-09-06 08:45:00|933.3|928.3|933.8|928.8|933.9|928.9|933.1|928.1|46
1725612600000|2024-09-06 08:50:00|933.7|928.7|931.8|926.8|933.9|928.9|931.3|926.3|47
1725612900000|2024-09-06 08:55:00|931.7|926.7|931.4|926.4|932.6|927.6|931.3|926.3|43
1725613200000|2024-09-06 09:00:00|931.3|926.3|930.1|925.1|931.3|926.3|929.9|924.9|73
1725613500000|2024-09-06 09:05:00|930.2|925.2|931.4|926.4|931.8|926.8|930|925|40
1725613800000|2024-09-06 09:10:00|931.3|926.3|931|926|932.3|927.3|931|926|42
1725614100000|2024-09-06 09:15:00|931.1|926.1|931.9|926.9|932.3|927.3|930.6|925.6|38
1725614400000|2024-09-06 09:20:00|932|927|932.8|927.8|932.8|927.8|931.7|926.7|30
1725614700000|2024-09-06 09:25:00|932.9|927.9|933.8|928.8|934.3|929.3|932.9|927.9|41
1725615000000|2024-09-06 09:30:00|933.9|928.9|934.5|929.5|934.8|929.8|933.6|928.6|34
1725615300000|2024-09-06 09:35:00|934.3|929.3|934.2|929.2|934.8|929.8|933.9|928.9|31
1725615600000|2024-09-06 09:40:00|934|929|935.2|930.2|935.2|930.2|934|929|30
1725615900000|2024-09-06 09:45:00|935.1|930.1|935.4|930.4|935.8|930.8|935.1|930.1|30
1725616200000|2024-09-06 09:50:00|935.2|930.2|935.9|930.9|935.9|930.9|935.1|930.1|24
1725616500000|2024-09-06 09:55:00|935.8|930.8|936.6|931.6|936.7|931.7|935.3|930.3|29
1725616800000|2024-09-06 10:00:00|936.5|931.5|935.5|930.5|936.6|931.6|935.5|930.5|25
1725617100000|2024-09-06 10:05:00|935.4|930.4|935.4|930.4|936.5|931.5|935.1|930.1|42
1725617400000|2024-09-06 10:10:00|935.2|930.2|935.6|930.6|936|931|935.1|930.1|29
1725617700000|2024-09-06 10:15:00|935.7|930.7|934.9|929.9|935.7|930.7|934.8|929.8|30
1725618000000|2024-09-06 10:20:00|934.8|929.8|935.8|930.8|936.4|931.4|934.8|929.8|39
1725618300000|2024-09-06 10:25:00|935.6|930.6|935.9|930.9|935.9|930.9|935.3|930.3|20
1725618600000|2024-09-06 10:30:00|935.8|930.8|934.9|929.9|935.8|930.8|934.8|929.8|25
1725618900000|2024-09-06 10:35:00|934.7|929.7|935.2|930.2|935.2|930.2|934.4|929.4|30
1725619200000|2024-09-06 10:40:00|935.3|930.3|934.5|929.5|935.5|930.5|934.2|929.2|26
1725619500000|2024-09-06 10:45:00|934.3|929.3|934.9|929.9|935.1|930.1|934.3|929.3|23
1725619800000|2024-09-06 10:50:00|934.8|929.8|934.8|929.8|935|930|934.3|929.3|25
1725620100000|2024-09-06 10:55:00|934.7|929.7|933.7|928.7|934.7|929.7|933.5|928.5|26
1725620400000|2024-09-06 11:00:00|933.8|928.8|934.7|929.7|934.7|929.7|933.3|928.3|31
1725620700000|2024-09-06 11:05:00|934.6|929.6|934.4|929.4|934.6|929.6|934|929|27
1725621000000|2024-09-06 11:10:00|934.6|929.6|934.8|929.8|935.9|930.9|934.4|929.4|33
1725621300000|2024-09-06 11:15:00|934.9|929.9|934.7|929.7|935.1|930.1|934.4|929.4|27
1725621600000|2024-09-06 11:20:00|934.6|929.6|935.1|930.1|935.7|930.7|934.4|929.4|22
1725621900000|2024-09-06 11:25:00|935.2|930.2|934.5|929.5|935.9|930.9|934.4|929.4|28
1725622200000|2024-09-06 11:30:00|934.4|929.4|934.3|929.3|935.3|930.3|933.9|928.9|41
1725622500000|2024-09-06 11:35:00|934.2|929.2|934.8|929.8|935|930|933|928|52
1725622800000|2024-09-06 11:40:00|935.1|930.1|934.5|929.5|935.1|930.1|933.9|928.9|34
1725623100000|2024-09-06 11:45:00|934.4|929.4|934.5|929.5|935.2|930.2|933.9|928.9|38
1725623400000|2024-09-06 11:50:00|934.7|929.7|934.6|929.6|934.9|929.9|933.7|928.7|41
1725623700000|2024-09-06 11:55:00|934.5|929.5|934.7|929.7|934.7|929.7|934.1|929.1|36
1725624000000|2024-09-06 12:00:00|934.8|929.8|933.2|928.2|934.8|929.8|933.1|928.1|64
1725624300000|2024-09-06 12:05:00|933.1|928.1|932.1|927.1|933.2|928.2|931.8|926.8|62
1725624600000|2024-09-06 12:10:00|932|927|932.1|927.1|933|928|931.6|926.6|63
1725624900000|2024-09-06 12:15:00|932.2|927.2|932.7|927.7|933.3|928.3|931.8|926.8|76
1725625200000|2024-09-06 12:20:00|932.8|927.8|932.6|927.6|933.9|928.9|932.1|927.1|76
1725625500000|2024-09-06 12:25:00|932.7|927.7|935.7|925.3|936.6|930.6|932.7|925.3|77
1725625800000|2024-09-06 12:30:00|935.8|925.4|938.9|933.9|941.1|936.1|933.4|923.7|512
1725626100000|2024-09-06 12:35:00|939|934|939.3|934.3|942.6|937.6|938.1|933.1|379
1725626400000|2024-09-06 12:40:00|939.4|934.4|938.3|933.3|940.6|935.6|938|933|276
1725626700000|2024-09-06 12:45:00|938.4|933.4|938.5|933.5|939|934|936.1|931.1|265
1725627000000|2024-09-06 12:50:00|938.4|933.4|937.4|932.4|939.7|934.7|937.4|932.4|236
1725627300000|2024-09-06 12:55:00|936.7|931.7|941.4|936.4|941.6|936.6|936.7|931.7|228
1725627600000|2024-09-06 13:00:00|941.2|936.2|938.9|933.9|942.8|937.8|938.7|933.7|383
1725627900000|2024-09-06 13:05:00|939.1|934.1|936.5|931.5|940.7|935.7|936.3|931.3|276
1725628200000|2024-09-06 13:10:00|936.6|931.6|936.1|931.1|936.7|931.7|934.6|929.6|259
1725628500000|2024-09-06 13:15:00|936.2|931.2|935.1|930.1|936.5|931.5|933.5|928.5|214
1725628800000|2024-09-06 13:20:00|935|930|936.6|931.6|937|932|934.3|929.3|211
1725629100000|2024-09-06 13:25:00|936.4|931.4|935.3|930.3|936.5|931.5|934.5|929.5|186
1725629400000|2024-09-06 13:30:00|935.2|930.2|937.1|932.1|937.2|932.2|934.6|929.6|295
1725629700000|2024-09-06 13:35:00|937|932|932.9|927.9|937.7|932.7|932.1|927.1|383
1725630000000|2024-09-06 13:40:00|933|928|933.1|928.1|934|929|931.3|926.3|277
1725630300000|2024-09-06 13:45:00|933|928|933.3|928.3|934.7|929.7|932.3|927.3|254
1725630600000|2024-09-06 13:50:00|933.4|928.4|932.5|927.5|933.9|928.9|932.3|927.3|230
1725630900000|2024-09-06 13:55:00|932.6|927.6|933.3|928.3|934.2|929.2|932.6|927.6|179
1725631200000|2024-09-06 14:00:00|933.4|928.4|932.4|927.4|933.7|928.7|931.9|926.9|190
1725631500000|2024-09-06 14:05:00|932.3|927.3|930.8|925.8|933.1|928.1|930.3|925.3|244
1725631800000|2024-09-06 14:10:00|930.7|925.7|931.3|926.3|932.2|927.2|930.4|925.4|266
1725632100000|2024-09-06 14:15:00|931.2|926.2|932.4|927.4|932.4|927.4|929.6|924.6|221
1725632400000|2024-09-06 14:20:00|932.5|927.5|931.8|926.8|933|928|931.7|926.7|240
1725632700000|2024-09-06 14:25:00|931.5|926.5|928.4|923.4|931.5|926.5|928.3|923.3|252
1725633000000|2024-09-06 14:30:00|928.5|923.5|928.3|923.3|928.5|923.5|926.2|921.2|239
1725633300000|2024-09-06 14:35:00|928.2|923.2|928.8|923.8|930.4|925.4|927.2|922.2|258
1725633600000|2024-09-06 14:40:00|928.9|923.9|927.9|922.9|930.9|925.9|927.9|922.9|181
1725633900000|2024-09-06 14:45:00|928|923|928.2|923.2|929|924|927.5|922.5|171
1725634200000|2024-09-06 14:50:00|928.1|923.1|925.9|920.9|928.3|923.3|925.7|920.7|188
1725634500000|2024-09-06 14:55:00|925.8|920.8|925.8|920.8|926.4|921.4|924.7|919.7|181
1725634800000|2024-09-06 15:00:00|925.7|920.7|928.5|923.5|932.1|927.1|925.3|920.3|678
1725635100000|2024-09-06 15:05:00|928.3|923.3|925.9|920.9|930.2|925.2|925.8|920.8|402
1725635400000|2024-09-06 15:10:00|926.1|921.1|928.3|923.3|929.6|924.6|925.9|920.9|329
1725635700000|2024-09-06 15:15:00|928.2|923.2|927.5|922.5|928.8|923.8|926.3|921.3|223
1725636000000|2024-09-06 15:20:00|927.6|922.6|928.6|923.6|929.4|924.4|927.4|922.4|192
1725636300000|2024-09-06 15:25:00|928.5|923.5|929.3|924.3|930|925|928.5|923.5|202
1725636600000|2024-09-06 15:30:00|929.4|924.4|929|924|929.7|924.7|928.3|923.3|201
1725636900000|2024-09-06 15:35:00|929.1|924.1|927.6|922.6|929.1|924.1|927.2|922.2|151
1725637200000|2024-09-06 15:40:00|927.5|922.5|927.1|922.1|928|923|926.7|921.7|101
1725637500000|2024-09-06 15:45:00|927.2|922.2|926.4|921.4|927.2|922.2|925.5|920.5|133
1725637800000|2024-09-06 15:50:00|926.3|921.3|922.3|917.3|926.3|921.3|921.8|916.8|197
1725638100000|2024-09-06 15:55:00|922.4|917.4|922.5|917.5|923|918|921.8|916.8|171
1725638400000|2024-09-06 16:00:00|922.4|917.4|921.8|916.8|922.8|917.8|921.8|916.8|127
1725638700000|2024-09-06 16:05:00|921.9|916.9|923.7|918.7|924.1|919.1|920.4|915.4|214
1725639000000|2024-09-06 16:10:00|923.8|918.8|923.1|918.1|924.3|919.3|923.1|918.1|117
1725639300000|2024-09-06 16:15:00|922.9|917.9|921.8|916.8|923.3|918.3|921.4|916.4|227
1725639600000|2024-09-06 16:20:00|921.7|916.7|918.9|913.9|922.5|917.5|918.2|913.2|218
1725639900000|2024-09-06 16:25:00|919|914|919.2|914.2|919.8|914.8|917.7|912.7|144
1725640200000|2024-09-06 16:30:00|919.3|914.3|920.2|915.2|921.1|916.1|919|914|148
1725640500000|2024-09-06 16:35:00|920.1|915.1|919.2|914.2|920.6|915.6|919.2|914.2|150
1725640800000|2024-09-06 16:40:00|919.1|914.1|920.1|915.1|920.2|915.2|918.5|913.5|187
1725641100000|2024-09-06 16:45:00|920.3|915.3|917.7|912.7|920.4|915.4|917.7|912.7|145
1725641400000|2024-09-06 16:50:00|917.8|912.8|918|913|919.9|914.9|917.8|912.8|122
1725641700000|2024-09-06 16:55:00|918.1|913.1|918.6|913.6|919.7|914.7|918|913|104
1725642000000|2024-09-06 17:00:00|918.7|913.7|921.1|916.1|921.6|916.6|918.7|913.7|133
1725642300000|2024-09-06 17:05:00|921.2|916.2|923.6|918.6|923.7|918.7|921.2|916.2|113
1725642600000|2024-09-06 17:10:00|923.5|918.5|923.3|918.3|924.5|919.5|923.2|918.2|94
1725642900000|2024-09-06 17:15:00|923.2|918.2|923.1|918.1|923.8|918.8|923.1|918.1|62
1725643200000|2024-09-06 17:20:00|923.2|918.2|924.7|919.7|924.7|919.7|923.2|918.2|63
1725643500000|2024-09-06 17:25:00|924.8|919.8|925.1|920.1|926.4|921.4|924.7|919.7|97
1725643800000|2024-09-06 17:30:00|925.2|920.2|925|920|925.9|920.9|924.9|919.9|80
1725644100000|2024-09-06 17:35:00|924.9|919.9|924|919|924.9|919.9|924|919|69
1725644400000|2024-09-06 17:40:00|924.1|919.1|923.2|918.2|924.4|919.4|922.9|917.9|58
1725644700000|2024-09-06 17:45:00|923.3|918.3|923.7|918.7|923.9|918.9|922.9|917.9|46
1725645000000|2024-09-06 17:50:00|923.6|918.6|922.9|917.9|923.8|918.8|922.9|917.9|43
1725645300000|2024-09-06 17:55:00|923|918|923.4|918.4|924.7|919.7|922.9|917.9|91
1725645600000|2024-09-06 18:00:00|923.5|918.5|922.7|917.7|923.9|918.9|922.5|917.5|76
1725645900000|2024-09-06 18:05:00|922.8|917.8|923.5|918.5|923.9|918.9|922.7|917.7|57
1725646200000|2024-09-06 18:10:00|923.6|918.6|923.2|918.2|924.1|919.1|923|918|65
1725646500000|2024-09-06 18:15:00|923.1|918.1|923|918|923.7|918.7|923|918|60
1725646800000|2024-09-06 18:20:00|923.1|918.1|922.8|917.8|923.3|918.3|922.8|917.8|34
1725647100000|2024-09-06 18:25:00|922.9|917.9|923.2|918.2|923.3|918.3|922.7|917.7|63
1725647400000|2024-09-06 18:30:00|923.3|918.3|921.7|916.7|923.3|918.3|921.7|916.7|41
1725647700000|2024-09-06 18:35:00|921.8|916.8|921.9|916.9|922.3|917.3|921.4|916.4|33
1725648000000|2024-09-06 18:40:00|921.8|916.8|922.1|917.1|922.3|917.3|921.7|916.7|48
1725648300000|2024-09-06 18:45:00|922.2|917.2|921.9|916.9|922.4|917.4|921.8|916.8|42
1725648600000|2024-09-06 18:50:00|922|917|921.9|916.9|922.3|917.3|921.6|916.6|41
1725648900000|2024-09-06 18:55:00|921.8|916.8|922.5|917.5|922.8|917.8|921.7|916.7|51
1725649200000|2024-09-06 19:00:00|922.6|917.6|922.1|917.1|923.1|918.1|921.6|916.6|41
1725649500000|2024-09-06 19:05:00|922|917|922.2|917.2|922.4|917.4|921.9|916.9|39
1725649800000|2024-09-06 19:10:00|922.3|917.3|922|917|922.4|917.4|921.7|916.7|35
1725650100000|2024-09-06 19:15:00|922.1|917.1|921.9|916.9|922.2|917.2|921.7|916.7|28
1725650400000|2024-09-06 19:20:00|922|917|922.1|917.1|922.5|917.5|921.9|916.9|25
1725650700000|2024-09-06 19:25:00|922|917|921.5|916.5|922.1|917.1|921.5|916.5|13
1725651000000|2024-09-06 19:30:00|921.6|916.6|922.5|917.5|922.8|917.8|921.6|916.6|39
1725651300000|2024-09-06 19:35:00|922.4|917.4|922.4|917.4|922.5|917.5|921.8|916.8|32
1725651600000|2024-09-06 19:40:00|922.3|917.3|923.6|918.6|923.7|918.7|922.3|917.3|25
1725651900000|2024-09-06 19:45:00|923.7|918.7|925|920|925.1|920.1|923.7|918.7|41
1725652200000|2024-09-06 19:50:00|924.9|919.9|926.6|921.6|926.7|921.7|924.7|919.7|53
1725652500000|2024-09-06 19:55:00|926.5|921.5|927.2|922.2|927.2|922.2|926.3|921.3|33
1725652800000|2024-09-06 20:00:00|927|922|927.2|922.2|927.4|922.4|926.3|921.3|43
1725653100000|2024-09-06 20:05:00|927.4|922.4|927.8|922.8|928.2|923.2|927.3|922.3|21
1725653400000|2024-09-06 20:10:00|927.9|922.9|928.1|923.1|928.2|923.2|927.5|922.5|30
1725653700000|2024-09-06 20:15:00|928|923|928.6|923.6|928.7|923.7|927|922|18
1725654000000|2024-09-06 20:20:00|928.5|923.5|927.8|922.8|928.7|923.7|927.4|922.4|29
1725654300000|2024-09-06 20:25:00|927.7|922.7|927.4|922.4|927.9|922.9|927.3|922.3|20
1725654600000|2024-09-06 20:30:00|927.6|922.6|927.5|922.5|927.6|922.6|926.9|921.9|18
1725654900000|2024-09-06 20:35:00|927.6|922.6|927.3|922.3|927.7|922.7|927|922|14
1725655200000|2024-09-06 20:40:00|927.1|922.1|927.3|922.3|927.6|922.6|926.9|921.9|17
1725655500000|2024-09-06 20:45:00|927.2|922.2|927|922|929.6|922.5|926.9|919.6|12
1725655800000|2024-09-06 20:50:00|926.9|921.9|929.8|918.8|929.8|922.2|926.7|918.7|29
1725656100000|2024-09-06 20:55:00|930.1|919.1|929.8|918.8|930.1|919.1|929.7|918.7|7
1725832800000|2024-09-08 22:00:00|925.6|920.6|926.2|921.2|926.2|921.2|924.9|919.9|26
1725833100000|2024-09-08 22:05:00|926.3|921.3|926.5|921.5|926.5|921.5|926|921|11
1725833400000|2024-09-08 22:10:00|926.7|921.7|926.9|921.9|927.3|922.3|926.7|921.7|12
1725833700000|2024-09-08 22:15:00|926.8|921.8|927.2|922.2|927.2|922.2|926.8|921.8|19
1725834000000|2024-09-08 22:20:00|927.3|922.3|927.7|922.7|927.7|922.7|926.9|921.9|9
1725834300000|2024-09-08 22:25:00|927.5|922.5|927.7|922.7|927.7|922.7|927.5|922.5|10
1725834600000|2024-09-08 22:30:00|927.8|922.8|928.1|923.1|928.2|923.2|927.7|922.7|11
1725834900000|2024-09-08 22:35:00|928|923|928.1|923.1|928.1|923.1|927.7|922.7|17
1725835200000|2024-09-08 22:40:00|928.2|923.2|928.3|923.3|928.4|923.4|928|923|53
1725835500000|2024-09-08 22:45:00|928.2|923.2|928.5|923.5|928.5|923.5|928.2|923.2|6
1725835800000|2024-09-08 22:50:00|928.4|923.4|928.7|923.7|928.7|923.7|928.3|923.3|19
1725836100000|2024-09-08 22:55:00|928.6|923.6|928.7|923.7|929|924|928.4|923.4|18
1725836400000|2024-09-08 23:00:00|928.8|923.8|929.3|924.3|929.3|924.3|928.6|923.6|23
1725836700000|2024-09-08 23:05:00|929.4|924.4|930.2|925.2|930.4|925.4|929.4|924.4|38
1725837000000|2024-09-08 23:10:00|930.1|925.1|930.6|925.6|930.6|925.6|930|925|21
1725837300000|2024-09-08 23:15:00|930.7|925.7|930.2|925.2|931|926|929.9|924.9|34
1725837600000|2024-09-08 23:20:00|930.1|925.1|931|926|931|926|930.1|925.1|14
1725837900000|2024-09-08 23:25:00|931.1|926.1|931.1|926.1|931.5|926.5|930.8|925.8|33
1725838200000|2024-09-08 23:30:00|931|926|930|925|931.1|926.1|929.9|924.9|27
1725838500000|2024-09-08 23:35:00|930.1|925.1|929.6|924.6|930.1|925.1|929.4|924.4|27
1725838800000|2024-09-08 23:40:00|929.5|924.5|930.6|925.6|930.6|925.6|929.4|924.4|16
1725839100000|2024-09-08 23:45:00|930.8|925.8|930.3|925.3|930.8|925.8|930.1|925.1|22
1725839400000|2024-09-08 23:50:00|930.2|925.2|930.2|925.2|930.3|925.3|929.8|924.8|14
1725839700000|2024-09-08 23:55:00|930.3|925.3|931|926|931.1|926.1|930.3|925.3|19
1725840000000|2024-09-09 00:00:00|930.9|925.9|931.5|926.5|931.6|926.6|930.8|925.8|52
1725840300000|2024-09-09 00:05:00|931.6|926.6|931.6|926.6|931.6|926.6|930.5|925.5|40
1725840600000|2024-09-09 00:10:00|931.5|926.5|931.3|926.3|932.5|927.5|931|926|46
1725840900000|2024-09-09 00:15:00|931.2|926.2|931|926|931.3|926.3|930.6|925.6|32
1725841200000|2024-09-09 00:20:00|930.9|925.9|930.8|925.8|930.9|925.9|930.3|925.3|24
1725841500000|2024-09-09 00:25:00|930.7|925.7|930.2|925.2|930.9|925.9|930.1|925.1|22
1725841800000|2024-09-09 00:30:00|930.1|925.1|930.9|925.9|930.9|925.9|930.1|925.1|22
1725842100000|2024-09-09 00:35:00|931|926|931.5|926.5|931.6|926.6|930.8|925.8|25
1725842400000|2024-09-09 00:40:00|931.7|926.7|931.7|926.7|931.9|926.9|931.2|926.2|41
1725842700000|2024-09-09 00:45:00|931.8|926.8|932.6|927.6|932.6|927.6|931.6|926.6|30
1725843000000|2024-09-09 00:50:00|932.5|927.5|933.1|928.1|933.2|928.2|932.2|927.2|29
1725843300000|2024-09-09 00:55:00|933|928|932.8|927.8|933.4|928.4|932.5|927.5|45
1725843600000|2024-09-09 01:00:00|932.7|927.7|934.4|929.4|934.4|929.4|932|927|121
1725843900000|2024-09-09 01:05:00|934.5|929.5|934.5|929.5|935|930|933.8|928.8|85
1725844200000|2024-09-09 01:10:00|934.4|929.4|934.7|929.7|935|930|934.2|929.2|69
1725844500000|2024-09-09 01:15:00|934.6|929.6|934.7|929.7|935.6|930.6|934|929|97
1725844800000|2024-09-09 01:20:00|934.6|929.6|934.1|929.1|935|930|934|929|75
1725845100000|2024-09-09 01:25:00|934|929|935.5|930.5|935.6|930.6|933.4|928.4|68
1725845400000|2024-09-09 01:30:00|935.4|930.4|934.1|929.1|935.7|930.7|933.7|928.7|115
1725845700000|2024-09-09 01:35:00|934|929|933.1|928.1|934.1|929.1|932.6|927.6|82
1725846000000|2024-09-09 01:40:00|933|928|933.8|928.8|934.1|929.1|932.9|927.9|71
1725846300000|2024-09-09 01:45:00|933.9|928.9|933.9|928.9|934.1|929.1|933.3|928.3|75
1725846600000|2024-09-09 01:50:00|934|929|934.5|929.5|934.7|929.7|933.3|928.3|71
1725846900000|2024-09-09 01:55:00|934.6|929.6|936|931|936.2|931.2|934.6|929.6|67
1725847200000|2024-09-09 02:00:00|936.1|931.1|935.1|930.1|936.2|931.2|934.9|929.9|90
1725847500000|2024-09-09 02:05:00|935.2|930.2|935.5|930.5|935.6|930.6|934.8|929.8|47
1725847800000|2024-09-09 02:10:00|935.4|930.4|935.7|930.7|935.9|930.9|935.3|930.3|39
1725848100000|2024-09-09 02:15:00|935.8|930.8|935.1|930.1|935.9|930.9|934.9|929.9|25
1725848400000|2024-09-09 02:20:00|935|930|935.7|930.7|935.7|930.7|935|930|18
1725848700000|2024-09-09 02:25:00|935.6|930.6|935.9|930.9|936.1|931.1|935.2|930.2|27
1725849000000|2024-09-09 02:30:00|935.7|930.7|936.1|931.1|936.3|931.3|935.5|930.5|41
1725849300000|2024-09-09 02:35:00|936.2|931.2|936.2|931.2|936.4|931.4|935.8|930.8|33
1725849600000|2024-09-09 02:40:00|936.1|931.1|935.9|930.9|936.2|931.2|935.8|930.8|41
1725849900000|2024-09-09 02:45:00|936|931|935.9|930.9|936.2|931.2|935.8|930.8|18
1725850200000|2024-09-09 02:50:00|935.7|930.7|934.9|929.9|935.7|930.7|934.6|929.6|23
1725850500000|2024-09-09 02:55:00|935|930|934.2|929.2|935|930|934|929|28
1725850800000|2024-09-09 03:00:00|934.1|929.1|934.8|929.8|934.8|929.8|934.1|929.1|28
1725851100000|2024-09-09 03:05:00|934.7|929.7|935.1|930.1|935.1|930.1|934.3|929.3|22
1725851400000|2024-09-09 03:10:00|935.2|930.2|936|931|936|931|935.1|930.1|31
1725851700000|2024-09-09 03:15:00|936.1|931.1|936.4|931.4|936.4|931.4|935.8|930.8|32
1725852000000|2024-09-09 03:20:00|936.3|931.3|937|932|937.2|932.2|936.3|931.3|36
1725852300000|2024-09-09 03:25:00|937.1|932.1|936.9|931.9|937.3|932.3|936.8|931.8|31
1725852600000|2024-09-09 03:30:00|936.8|931.8|937.3|932.3|937.8|932.8|936.8|931.8|29
1725852900000|2024-09-09 03:35:00|937.4|932.4|937.8|932.8|937.9|932.9|937.2|932.2|22
1725853200000|2024-09-09 03:40:00|937.9|932.9|938|933|938.2|933.2|937.5|932.5|42
1725853500000|2024-09-09 03:45:00|938.1|933.1|937.8|932.8|938.3|933.3|937.8|932.8|20
1725853800000|2024-09-09 03:50:00|937.9|932.9|937.7|932.7|937.9|932.9|937.5|932.5|21
1725854100000|2024-09-09 03:55:00|937.6|932.6|937.4|932.4|937.6|932.6|937.3|932.3|22
1725854400000|2024-09-09 04:00:00|937.3|932.3|937.9|932.9|938.1|933.1|937.3|932.3|33
1725854700000|2024-09-09 04:05:00|937.8|932.8|938|933|938|933|937.6|932.6|17
1725855000000|2024-09-09 04:10:00|938.2|933.2|938.1|933.1|938.3|933.3|937.9|932.9|16
1725855300000|2024-09-09 04:15:00|937.9|932.9|938.1|933.1|938.2|933.2|937.7|932.7|15
1725855600000|2024-09-09 04:20:00|938.2|933.2|938.1|933.1|938.2|933.2|938.1|933.1|8
1725855900000|2024-09-09 04:25:00|938|933|937.7|932.7|938.4|933.4|937.6|932.6|21
1725856200000|2024-09-09 04:30:00|937.8|932.8|936.6|931.6|937.8|932.8|936.3|931.3|26
1725856500000|2024-09-09 04:35:00|936.5|931.5|936.3|931.3|936.5|931.5|936.1|931.1|19
1725856800000|2024-09-09 04:40:00|936.4|931.4|936|931|936.5|931.5|935.7|930.7|25
1725857100000|2024-09-09 04:45:00|936.1|931.1|936.3|931.3|936.3|931.3|935.6|930.6|18
1725857400000|2024-09-09 04:50:00|936.4|931.4|935.9|930.9|936.6|931.6|935.9|930.9|27
1725857700000|2024-09-09 04:55:00|936.1|931.1|935.7|930.7|936.1|931.1|935.7|930.7|15
1725858000000|2024-09-09 05:00:00|935.6|930.6|935.1|930.1|936.2|931.2|935.1|930.1|33
1725858300000|2024-09-09 05:05:00|935.2|930.2|935.6|930.6|935.7|930.7|935|930|19
1725858600000|2024-09-09 05:10:00|935.9|930.9|935.3|930.3|935.9|930.9|935.3|930.3|27
1725858900000|2024-09-09 05:15:00|935.4|930.4|935.6|930.6|935.6|930.6|935.2|930.2|21
1725859200000|2024-09-09 05:20:00|935.7|930.7|935.1|930.1|935.7|930.7|935.1|930.1|16
1725859500000|2024-09-09 05:25:00|935|930|934.9|929.9|935.5|930.5|934.9|929.9|29
1725859800000|2024-09-09 05:30:00|935|930|934.6|929.6|935.2|930.2|934.5|929.5|70
1725860100000|2024-09-09 05:35:00|934.8|929.8|934.2|929.2|935|930|934.1|929.1|59
1725860400000|2024-09-09 05:40:00|934.1|929.1|932.7|927.7|934.2|929.2|931.6|926.6|85
1725860700000|2024-09-09 05:45:00|932.8|927.8|932|927|933|928|931.7|926.7|115
1725861000000|2024-09-09 05:50:00|931.9|926.9|931|926|932.1|927.1|931|926|66
1725861300000|2024-09-09 05:55:00|931.1|926.1|930.9|925.9|931.3|926.3|930.6|925.6|57
1725861600000|2024-09-09 06:00:00|931.2|926.2|932.6|927.6|932.8|927.8|931.1|926.1|67
1725861900000|2024-09-09 06:05:00|932.5|927.5|932.3|927.3|932.7|927.7|931.6|926.6|57
1725862200000|2024-09-09 06:10:00|932.5|927.5|932.9|927.9|933.2|928.2|932.3|927.3|44
1725862500000|2024-09-09 06:15:00|932.7|927.7|933.2|928.2|933.3|928.3|932.4|927.4|46
1725862800000|2024-09-09 06:20:00|933.1|928.1|932.9|927.9|933.5|928.5|932.7|927.7|52
1725863100000|2024-09-09 06:25:00|932.7|927.7|932.9|927.9|933.1|928.1|932.3|927.3|44
1725863400000|2024-09-09 06:30:00|932.7|927.7|934.4|929.4|934.5|929.5|932.5|927.5|62
1725863700000|2024-09-09 06:35:00|934.2|929.2|935.3|930.3|935.4|930.4|934.1|929.1|54
1725864000000|2024-09-09 06:40:00|935.4|930.4|935.4|930.4|936.2|931.2|935.3|930.3|43
1725864300000|2024-09-09 06:45:00|935.3|930.3|934.4|929.4|935.3|930.3|932.9|927.9|57
1725864600000|2024-09-09 06:50:00|934.3|929.3|932.8|927.8|934.3|929.3|932.8|927.8|62
1725864900000|2024-09-09 06:55:00|932.7|927.7|933|928|933.2|928.2|931.9|926.9|41
1725865200000|2024-09-09 07:00:00|932.8|927.8|933.7|928.7|934.6|929.6|932.4|927.4|77
1725865500000|2024-09-09 07:05:00|933.6|928.6|933.7|928.7|934.3|929.3|933.3|928.3|67
1725865800000|2024-09-09 07:10:00|933.6|928.6|934.7|929.7|934.8|929.8|933.4|928.4|56
1725866100000|2024-09-09 07:15:00|934.6|929.6|933.3|928.3|935|930|933.3|928.3|52
1725866400000|2024-09-09 07:20:00|933.2|928.2|934.6|929.6|935.1|930.1|933.2|928.2|60
1725866700000|2024-09-09 07:25:00|934.8|929.8|936.2|931.2|936.3|931.3|934.5|929.5|72
1725867000000|2024-09-09 07:30:00|935.9|930.9|935.7|930.7|936.4|931.4|935.4|930.4|67
1725867300000|2024-09-09 07:35:00|935.5|930.5|935.1|930.1|935.8|930.8|934.9|929.9|38
1725867600000|2024-09-09 07:40:00|935.3|930.3|935|930|935.4|930.4|934.9|929.9|41
1725867900000|2024-09-09 07:45:00|934.9|929.9|935.4|930.4|935.6|930.6|934.3|929.3|30
1725868200000|2024-09-09 07:50:00|935.3|930.3|935.3|930.3|935.7|930.7|935|930|32
1725868500000|2024-09-09 07:55:00|935.1|930.1|937.8|932.8|937.9|932.9|935.1|930.1|44
1725868800000|2024-09-09 08:00:00|937.7|932.7|939.9|934.9|940|935|937.5|932.5|100
1725869100000|2024-09-09 08:05:00|939.8|934.8|939.3|934.3|940.7|935.7|938.8|933.8|74
1725869400000|2024-09-09 08:10:00|939.2|934.2|938.8|933.8|939.6|934.6|938.7|933.7|56
1725869700000|2024-09-09 08:15:00|938.3|933.3|938.3|933.3|938.8|933.8|937.9|932.9|58
1725870000000|2024-09-09 08:20:00|938|933|937.1|932.1|938|933|937.1|932.1|53
1725870300000|2024-09-09 08:25:00|937|932|937.2|932.2|937.3|932.3|936.4|931.4|53
1725870600000|2024-09-09 08:30:00|937.3|932.3|937.6|932.6|938.2|933.2|937.3|932.3|47
1725870900000|2024-09-09 08:35:00|937.5|932.5|938.8|933.8|939.2|934.2|937.4|932.4|35
1725871200000|2024-09-09 08:40:00|938.9|933.9|938.6|933.6|940.1|935.1|938.4|933.4|46
1725871500000|2024-09-09 08:45:00|938.4|933.4|939|934|939|934|938.1|933.1|39
1725871800000|2024-09-09 08:50:00|939.1|934.1|939.6|934.6|939.6|934.6|938.6|933.6|39
1725872100000|2024-09-09 08:55:00|939.4|934.4|939.3|934.3|939.4|934.4|938.5|933.5|53
1725872400000|2024-09-09 09:00:00|939.2|934.2|941.2|936.2|941.2|936.2|938.8|933.8|66
1725872700000|2024-09-09 09:05:00|941.1|936.1|941|936|941.3|936.3|940.7|935.7|48
1725873000000|2024-09-09 09:10:00|940.9|935.9|942|937|942|937|940.9|935.9|28
1725873300000|2024-09-09 09:15:00|942.3|937.3|941.7|936.7|942.4|937.4|941.7|936.7|45
1725873600000|2024-09-09 09:20:00|941.8|936.8|942.5|937.5|942.6|937.6|941.7|936.7|35
1725873900000|2024-09-09 09:25:00|942.6|937.6|943.7|938.7|944.4|939.4|942.6|937.6|45
1725874200000|2024-09-09 09:30:00|943.5|938.5|944.7|939.7|944.7|939.7|943.4|938.4|31
1725874500000|2024-09-09 09:35:00|944.5|939.5|945|940|945|940|944|939|35
1725874800000|2024-09-09 09:40:00|944.9|939.9|945|940|945.7|940.7|944.7|939.7|44
1725875100000|2024-09-09 09:45:00|945.1|940.1|945.7|940.7|946|941|945.1|940.1|30
1725875400000|2024-09-09 09:50:00|945.6|940.6|944.7|939.7|945.6|940.6|944.7|939.7|28
1725875700000|2024-09-09 09:55:00|944.6|939.6|943.7|938.7|944.9|939.9|943.5|938.5|36
1725876000000|2024-09-09 10:00:00|943.6|938.6|943|938|943.7|938.7|942.9|937.9|38
1725876300000|2024-09-09 10:05:00|943.1|938.1|943.6|938.6|944.1|939.1|942.4|937.4|56
1725876600000|2024-09-09 10:10:00|943.8|938.8|943.7|938.7|944.2|939.2|943.7|938.7|24
1725876900000|2024-09-09 10:15:00|943.6|938.6|942|937|944.4|939.4|941.7|936.7|74
1725877200000|2024-09-09 10:20:00|942.2|937.2|942|937|942.8|937.8|941.9|936.9|47
1725877500000|2024-09-09 10:25:00|942.1|937.1|942.3|937.3|942.5|937.5|941.4|936.4|29
1725877800000|2024-09-09 10:30:00|942.4|937.4|943.7|938.7|943.7|938.7|941.8|936.8|40
1725878100000|2024-09-09 10:35:00|943.6|938.6|944|939|944.5|939.5|943.5|938.5|39
1725878400000|2024-09-09 10:40:00|944.1|939.1|943.2|938.2|944.1|939.1|943|938|37
1725878700000|2024-09-09 10:45:00|943|938|942.8|937.8|943.6|938.6|942.8|937.8|30
1725879000000|2024-09-09 10:50:00|942.9|937.9|944.2|939.2|944.2|939.2|942.5|937.5|39
1725879300000|2024-09-09 10:55:00|944.1|939.1|944.1|939.1|944.5|939.5|943.6|938.6|35
1725879600000|2024-09-09 11:00:00|944.2|939.2|942.9|937.9|944.4|939.4|942.9|937.9|52
1725879900000|2024-09-09 11:05:00|943|938|944.5|939.5|944.7|939.7|942.5|937.5|46
1725880200000|2024-09-09 11:10:00|944.6|939.6|946.2|941.2|946.6|941.6|944.5|939.5|47
1725880500000|2024-09-09 11:15:00|946.4|941.4|946|941|946.9|941.9|945.9|940.9|32
1725880800000|2024-09-09 11:20:00|946.2|941.2|947|942|947.6|942.6|946.2|941.2|37
1725881100000|2024-09-09 11:25:00|947.1|942.1|946.9|941.9|947.1|942.1|946.5|941.5|39
1725881400000|2024-09-09 11:30:00|947|942|946.7|941.7|947.4|942.4|946.4|941.4|47
1725881700000|2024-09-09 11:35:00|946.9|941.9|946.7|941.7|948.2|943.2|946.5|941.5|48
1725882000000|2024-09-09 11:40:00|946.8|941.8|946.5|941.5|946.8|941.8|946.1|941.1|35
1725882300000|2024-09-09 11:45:00|946.4|941.4|946.5|941.5|946.7|941.7|946.2|941.2|27
1725882600000|2024-09-09 11:50:00|946.7|941.7|945.9|940.9|946.7|941.7|945.4|940.4|50
1725882900000|2024-09-09 11:55:00|946|941|947.2|942.2|947.2|942.2|945.8|940.8|33
1725883200000|2024-09-09 12:00:00|947.4|942.4|946.3|941.3|948.4|943.4|946.3|941.3|77
1725883500000|2024-09-09 12:05:00|946.5|941.5|948.4|943.4|948.7|943.7|946.3|941.3|62
1725883800000|2024-09-09 12:10:00|948.3|943.3|946.4|941.4|948.6|943.6|946.4|941.4|55
1725884100000|2024-09-09 12:15:00|946.7|941.7|947.7|942.7|947.9|942.9|946.4|941.4|65
1725884400000|2024-09-09 12:20:00|947.8|942.8|947|942|948.3|943.3|946.7|941.7|67
1725884700000|2024-09-09 12:25:00|947.2|942.2|946.1|941.1|947.2|942.2|946.1|941.1|54
1725885000000|2024-09-09 12:30:00|946.4|941.4|946.7|941.7|947.1|942.1|945.2|940.2|93
1725885300000|2024-09-09 12:35:00|946.6|941.6|948.6|943.6|948.7|943.7|946.1|941.1|71
1725885600000|2024-09-09 12:40:00|948.7|943.7|947.5|942.5|948.9|943.9|947.2|942.2|47
1725885900000|2024-09-09 12:45:00|947.6|942.6|948.4|943.4|948.5|943.5|947.5|942.5|52
1725886200000|2024-09-09 12:50:00|948.3|943.3|944.1|939.1|948.3|943.3|943.8|938.8|109
1725886500000|2024-09-09 12:55:00|943.9|938.9|943.1|938.1|944.7|939.7|943.1|938.1|97
1725886800000|2024-09-09 13:00:00|942.9|937.9|945.9|940.9|946.2|941.2|942.2|937.2|126
1725887100000|2024-09-09 13:05:00|945.8|940.8|947.4|942.4|947.4|942.4|945.1|940.1|93
1725887400000|2024-09-09 13:10:00|947.3|942.3|948.2|943.2|948.7|943.7|947.3|942.3|81
1725887700000|2024-09-09 13:15:00|948.1|943.1|946.9|941.9|948.7|943.7|946.7|941.7|89
1725888000000|2024-09-09 13:20:00|947.1|942.1|946|941|947.9|942.9|946|941|74
1725888300000|2024-09-09 13:25:00|946.1|941.1|946.5|941.5|946.6|941.6|945.2|940.2|73
1725888600000|2024-09-09 13:30:00|946.2|941.2|946.6|941.6|946.7|941.7|944.9|939.9|124
1725888900000|2024-09-09 13:35:00|946.8|941.8|946.9|941.9|947.4|942.4|946.2|941.2|120
1725889200000|2024-09-09 13:40:00|947.1|942.1|947.3|942.3|948.3|943.3|946.8|941.8|105
1725889500000|2024-09-09 13:45:00|947.5|942.5|946.4|941.4|948|943|946.2|941.2|93
1725889800000|2024-09-09 13:50:00|946.3|941.3|945.2|940.2|946.6|941.6|944.7|939.7|127
1725890100000|2024-09-09 13:55:00|945.3|940.3|946.5|941.5|946.5|941.5|945.1|940.1|63
1725890400000|2024-09-09 14:00:00|946.6|941.6|947.6|942.6|947.7|942.7|946.6|941.6|89
1725890700000|2024-09-09 14:05:00|947.3|942.3|948.2|943.2|948.4|943.4|946.9|941.9|61
1725891000000|2024-09-09 14:10:00|948.3|943.3|948.1|943.1|948.4|943.4|947.1|942.1|77
1725891300000|2024-09-09 14:15:00|948.2|943.2|946.4|941.4|949.7|944.7|946.1|941.1|109
1725891600000|2024-09-09 14:20:00|946.5|941.5|946.3|941.3|946.9|941.9|945.4|940.4|113
1725891900000|2024-09-09 14:25:00|946.5|941.5|946.7|941.7|947.5|942.5|946.4|941.4|93
1725892200000|2024-09-09 14:30:00|946.8|941.8|945.8|940.8|947.1|942.1|945.1|940.1|110
1725892500000|2024-09-09 14:35:00|945.9|940.9|944.3|939.3|945.9|940.9|944.2|939.2|80
1725892800000|2024-09-09 14:40:00|944.1|939.1|942.9|937.9|944.4|939.4|942.9|937.9|91
1725893100000|2024-09-09 14:45:00|942.8|937.8|944|939|944.2|939.2|942.4|937.4|85
1725893400000|2024-09-09 14:50:00|944.2|939.2|943.7|938.7|944.2|939.2|942.9|937.9|79
1725893700000|2024-09-09 14:55:00|943.8|938.8|942.5|937.5|944.4|939.4|942.4|937.4|73
1725894000000|2024-09-09 15:00:00|942.4|937.4|942.6|937.6|944.2|939.2|942.4|937.4|79
1725894300000|2024-09-09 15:05:00|942.5|937.5|941.2|936.2|942.7|937.7|940.9|935.9|75
1725894600000|2024-09-09 15:10:00|941.3|936.3|940.2|935.2|941.6|936.6|940.2|935.2|68
1725894900000|2024-09-09 15:15:00|940.1|935.1|938.7|933.7|940.3|935.3|938.6|933.6|49
1725895200000|2024-09-09 15:20:00|938.9|933.9|940.6|935.6|940.8|935.8|938.8|933.8|68
1725895500000|2024-09-09 15:25:00|940.4|935.4|941.2|936.2|941.3|936.3|939.9|934.9|61
1725895800000|2024-09-09 15:30:00|941.1|936.1|941.9|936.9|942.1|937.1|941|936|72
1725896100000|2024-09-09 15:35:00|941.8|936.8|941.8|936.8|941.8|936.8|940.4|935.4|51
1725896400000|2024-09-09 15:40:00|941.9|936.9|942.5|937.5|942.6|937.6|941.3|936.3|73
1725896700000|2024-09-09 15:45:00|942.6|937.6|942.7|937.7|943.2|938.2|942.3|937.3|57
1725897000000|2024-09-09 15:50:00|943|938|943.3|938.3|943.4|938.4|942.6|937.6|52
1725897300000|2024-09-09 15:55:00|943.4|938.4|944.7|939.7|944.9|939.9|943.2|938.2|54
1725897600000|2024-09-09 16:00:00|944.6|939.6|944.9|939.9|945|940|944|939|60
1725897900000|2024-09-09 16:05:00|944.8|939.8|944.3|939.3|944.8|939.8|943.9|938.9|48
1725898200000|2024-09-09 16:10:00|944.2|939.2|944.7|939.7|944.8|939.8|944|939|51
1725898500000|2024-09-09 16:15:00|944.6|939.6|945.1|940.1|945.5|940.5|944.6|939.6|33
1725898800000|2024-09-09 16:20:00|944.9|939.9|944.4|939.4|945.1|940.1|943.9|938.9|61
1725899100000|2024-09-09 16:25:00|944.5|939.5|945|940|945.7|940.7|944.3|939.3|38
1725899400000|2024-09-09 16:30:00|944.8|939.8|945.2|940.2|945.6|940.6|944.6|939.6|43
1725899700000|2024-09-09 16:35:00|945.5|940.5|945.2|940.2|945.9|940.9|944.8|939.8|42
1725900000000|2024-09-09 16:40:00|945.4|940.4|945.6|940.6|945.9|940.9|945.1|940.1|46
1725900300000|2024-09-09 16:45:00|945.7|940.7|945.7|940.7|946|941|945.5|940.5|53
1725900600000|2024-09-09 16:50:00|945.9|940.9|946.5|941.5|946.7|941.7|945.7|940.7|31
1725900900000|2024-09-09 16:55:00|946.4|941.4|947.7|942.7|947.7|942.7|946.3|941.3|43
1725901200000|2024-09-09 17:00:00|947.8|942.8|948.1|943.1|948.2|943.2|947|942|108
1725901500000|2024-09-09 17:05:00|948|943|948.6|943.6|948.6|943.6|947.5|942.5|44
1725901800000|2024-09-09 17:10:00|948.7|943.7|947.2|942.2|949|944|946.7|941.7|52
1725902100000|2024-09-09 17:15:00|947|942|947.1|942.1|947.3|942.3|946.9|941.9|33
1725902400000|2024-09-09 17:20:00|947.3|942.3|947.3|942.3|947.4|942.4|946.9|941.9|26
1725902700000|2024-09-09 17:25:00|947.2|942.2|947.5|942.5|947.7|942.7|947.2|942.2|25
1725903000000|2024-09-09 17:30:00|947.4|942.4|946.7|941.7|947.4|942.4|946.5|941.5|29
1725903300000|2024-09-09 17:35:00|946.5|941.5|946.4|941.4|946.8|941.8|946.2|941.2|30
1725903600000|2024-09-09 17:40:00|946.5|941.5|945.4|940.4|946.6|941.6|945.4|940.4|21
1725903900000|2024-09-09 17:45:00|945.3|940.3|945.6|940.6|945.7|940.7|945.2|940.2|25
1725904200000|2024-09-09 17:50:00|945.5|940.5|945.4|940.4|946|941|945.4|940.4|20
1725904500000|2024-09-09 17:55:00|945.5|940.5|945.2|940.2|945.7|940.7|944.9|939.9|47
1725904800000|2024-09-09 18:00:00|945.1|940.1|945.6|940.6|945.6|940.6|945|940|25
1725905100000|2024-09-09 18:05:00|945.7|940.7|945.4|940.4|945.8|940.8|945.2|940.2|25
1725905400000|2024-09-09 18:10:00|945.5|940.5|945.8|940.8|945.8|940.8|945.4|940.4|14
1725905700000|2024-09-09 18:15:00|945.9|940.9|946.4|941.4|946.4|941.4|945.6|940.6|16
1725906000000|2024-09-09 18:20:00|946.3|941.3|946.2|941.2|946.4|941.4|945.8|940.8|21
1725906300000|2024-09-09 18:25:00|946.1|941.1|946|941|946.2|941.2|945.6|940.6|22
1725906600000|2024-09-09 18:30:00|945.9|940.9|946.2|941.2|946.2|941.2|945.6|940.6|18
1725906900000|2024-09-09 18:35:00|946.3|941.3|945.9|940.9|946.3|941.3|945.5|940.5|33
1725907200000|2024-09-09 18:40:00|945.8|940.8|946.5|941.5|946.6|941.6|945.8|940.8|35
1725907500000|2024-09-09 18:45:00|946.6|941.6|946.4|941.4|946.7|941.7|946.1|941.1|21
1725907800000|2024-09-09 18:50:00|946.3|941.3|946.8|941.8|946.9|941.9|946.1|941.1|22
1725908100000|2024-09-09 18:55:00|946.9|941.9|947.2|942.2|947.4|942.4|946.7|941.7|26
1725908400000|2024-09-09 19:00:00|947.1|942.1|947.5|942.5|947.5|942.5|946.9|941.9|20
1725908700000|2024-09-09 19:05:00|947.4|942.4|946.8|941.8|947.4|942.4|946.7|941.7|22
1725909000000|2024-09-09 19:10:00|946.7|941.7|946.5|941.5|946.9|941.9|946.3|941.3|21
1725909300000|2024-09-09 19:15:00|946.7|941.7|946.4|941.4|946.7|941.7|946.3|941.3|15
1725909600000|2024-09-09 19:20:00|946.3|941.3|946|941|946.3|941.3|945.8|940.8|16
1725909900000|2024-09-09 19:25:00|945.9|940.9|946.6|941.6|946.6|941.6|945.9|940.9|16
1725910200000|2024-09-09 19:30:00|946.5|941.5|946.5|941.5|946.6|941.6|946.3|941.3|13
1725910500000|2024-09-09 19:35:00|946.4|941.4|946.6|941.6|946.6|941.6|946.3|941.3|11
1725910800000|2024-09-09 19:40:00|946.5|941.5|947|942|947|942|946.5|941.5|11
1725911100000|2024-09-09 19:45:00|946.9|941.9|947|942|947.1|942.1|946.6|941.6|15
1725911400000|2024-09-09 19:50:00|947.1|942.1|946.5|941.5|947.2|942.2|946.4|941.4|19
1725911700000|2024-09-09 19:55:00|946.6|941.6|947|942|947.2|942.2|946.6|941.6|25
1725912000000|2024-09-09 20:00:00|946.8|941.8|946.6|941.6|947|942|946.5|941.5|13
1725912300000|2024-09-09 20:05:00|946.8|941.8|946.4|941.4|947|942|946.3|941.3|13
1725912600000|2024-09-09 20:10:00|946.3|941.3|946.4|941.4|946.7|941.7|946.3|941.3|11
1725912900000|2024-09-09 20:15:00|946.5|941.5|946.7|941.7|946.8|941.8|946.4|941.4|14
1725913200000|2024-09-09 20:20:00|946.8|941.8|946.7|941.7|946.8|941.8|946.7|941.7|2
1725913500000|2024-09-09 20:25:00|946.6|941.6|946.7|941.7|946.7|941.7|946.6|941.6|2
1725913800000|2024-09-09 20:30:00|946.9|941.9|947.1|942.1|947.1|942.1|946.9|941.9|5
1725914100000|2024-09-09 20:35:00|947|942|947.3|942.3|947.3|942.3|946.9|941.9|8
1725914400000|2024-09-09 20:40:00|947.2|942.2|947.2|942.2|947.4|942.4|947|942|14
1725914700000|2024-09-09 20:45:00|947.1|942.1|947.1|942.1|947.3|942.3|947.1|942.1|4
1725915000000|2024-09-09 20:50:00|947.2|942.2|947|942|947.2|942.2|946.7|941.7|15
1725915300000|2024-09-09 20:55:00|947.1|942.1|946.5|941.5|947.1|942.1|946.1|941.1|16
1725919200000|2024-09-09 22:00:00|946.1|941.1|947|942|947.1|942.1|946.1|941.1|10
1725919500000|2024-09-09 22:05:00|947.1|942.1|946.6|941.6|947.1|942.1|946.6|941.6|9
1725919800000|2024-09-09 22:10:00|946.7|941.7|946.7|941.7|946.8|941.8|946.5|941.5|9
1725920100000|2024-09-09 22:15:00|946.8|941.8|947|942|947.1|942.1|946.7|941.7|9
1725920400000|2024-09-09 22:20:00|947.1|942.1|947.4|942.4|947.4|942.4|947.1|942.1|4
1725920700000|2024-09-09 22:25:00|947.5|942.5|947.7|942.7|947.9|942.9|947.5|942.5|6
1725921000000|2024-09-09 22:30:00|947.9|942.9|947.9|942.9|948.3|943.3|947.9|942.9|10
1725921300000|2024-09-09 22:35:00|948.1|943.1|948.2|943.2|948.2|943.2|948|943|4
1725921600000|2024-09-09 22:40:00|948.4|943.4|948.4|943.4|948.4|943.4|948.2|943.2|5
1725921900000|2024-09-09 22:45:00|948.3|943.3|948.1|943.1|948.3|943.3|947.9|942.9|5
1725922200000|2024-09-09 22:50:00|948|943|948|943|948|943|948|943|1
1725922500000|2024-09-09 22:55:00|948.3|943.3|948.3|943.3|948.3|943.3|948.2|943.2|5
1725922800000|2024-09-09 23:00:00|948.2|943.2|947.6|942.6|948.2|943.2|947.6|942.6|7
1725923100000|2024-09-09 23:05:00|947.7|942.7|947.1|942.1|947.7|942.7|947.1|942.1|9
1725923400000|2024-09-09 23:10:00|947.2|942.2|947.3|942.3|947.5|942.5|947.2|942.2|9
1725923700000|2024-09-09 23:15:00|947.5|942.5|947.6|942.6|947.6|942.6|947.3|942.3|11
1725924000000|2024-09-09 23:20:00|947.7|942.7|947.9|942.9|947.9|942.9|947.7|942.7|3
1725924300000|2024-09-09 23:25:00|948|943|948|943|948|943|948|943|1
1725924600000|2024-09-09 23:30:00|948.2|943.2|948.2|943.2|948.4|943.4|948.2|943.2|4
1725924900000|2024-09-09 23:35:00|948.3|943.3|948.2|943.2|948.3|943.3|948.1|943.1|10
1725925200000|2024-09-09 23:40:00|948.3|943.3|948.4|943.4|948.5|943.5|948.3|943.3|4
1725925500000|2024-09-09 23:45:00|948.5|943.5|948.7|943.7|948.9|943.9|948.4|943.4|14
1725925800000|2024-09-09 23:50:00|948.6|943.6|948|943|948.6|943.6|947.8|942.8|11
1725926100000|2024-09-09 23:55:00|948.2|943.2|948.5|943.5|948.5|943.5|948.1|943.1|11
1725926400000|2024-09-10 00:00:00|948.6|943.6|948|943|948.9|943.9|947.8|942.8|27
1725926700000|2024-09-10 00:05:00|947.9|942.9|947.6|942.6|948|943|947.3|942.3|24
1725927000000|2024-09-10 00:10:00|947.5|942.5|946.7|941.7|947.5|942.5|946.3|941.3|25
1725927300000|2024-09-10 00:15:00|946.8|941.8|946.5|941.5|947|942|946.3|941.3|30
1725927600000|2024-09-10 00:20:00|946.6|941.6|946.4|941.4|946.7|941.7|946.2|941.2|25
1725927900000|2024-09-10 00:25:00|946.5|941.5|946.5|941.5|946.6|941.6|946|941|19
1725928200000|2024-09-10 00:30:00|946.4|941.4|947|942|947|942|946.2|941.2|15
1725928500000|2024-09-10 00:35:00|947.1|942.1|947.5|942.5|947.6|942.6|946.9|941.9|14
1725928800000|2024-09-10 00:40:00|947.6|942.6|947.7|942.7|947.9|942.9|947.3|942.3|15
1725929100000|2024-09-10 00:45:00|947.6|942.6|947.6|942.6|947.9|942.9|947.6|942.6|8
1725929400000|2024-09-10 00:50:00|947.7|942.7|947.7|942.7|947.8|942.8|947.5|942.5|6
1725929700000|2024-09-10 00:55:00|947.5|942.5|947.6|942.6|947.6|942.6|947.1|942.1|14
1725930000000|2024-09-10 01:00:00|947.5|942.5|947.2|942.2|947.5|942.5|946.9|941.9|43
1725930300000|2024-09-10 01:05:00|947.1|942.1|948.1|943.1|948.3|943.3|946.6|941.6|48
1725930600000|2024-09-10 01:10:00|948|943|948|943|948.4|943.4|947.7|942.7|42
1725930900000|2024-09-10 01:15:00|948.1|943.1|948.1|943.1|948.6|943.6|947.8|942.8|38
1725931200000|2024-09-10 01:20:00|948|943|948.8|943.8|949|944|947.9|942.9|32
1725931500000|2024-09-10 01:25:00|948.7|943.7|948.6|943.6|949.9|944.9|948.4|943.4|44
1725931800000|2024-09-10 01:30:00|948.7|943.7|947.9|942.9|948.7|943.7|947.5|942.5|57
1725932100000|2024-09-10 01:35:00|947.8|942.8|948.6|943.6|948.6|943.6|947.8|942.8|34
1725932400000|2024-09-10 01:40:00|948.5|943.5|947.8|942.8|948.6|943.6|947.6|942.6|35
1725932700000|2024-09-10 01:45:00|947.7|942.7|946.7|941.7|947.7|942.7|946.7|941.7|33
1725933000000|2024-09-10 01:50:00|946.5|941.5|946.7|941.7|946.8|941.8|946.3|941.3|22
1725933300000|2024-09-10 01:55:00|946.5|941.5|946.4|941.4|946.7|941.7|945.9|940.9|42
1725933600000|2024-09-10 02:00:00|946.5|941.5|944.1|939.1|946.5|941.5|943.9|938.9|44
1725933900000|2024-09-10 02:05:00|944.2|939.2|944.5|939.5|945|940|944.1|939.1|33
1725934200000|2024-09-10 02:10:00|944.6|939.6|944.4|939.4|944.8|939.8|944.3|939.3|12
1725934500000|2024-09-10 02:15:00|944.5|939.5|945.1|940.1|945.2|940.2|944.5|939.5|14
1725934800000|2024-09-10 02:20:00|945|940|944.9|939.9|945.5|940.5|944.9|939.9|22
1725935100000|2024-09-10 02:25:00|944.8|939.8|945|940|945|940|944.5|939.5|12
1725935400000|2024-09-10 02:30:00|945.1|940.1|946.4|941.4|946.4|941.4|945|940|41
1725935700000|2024-09-10 02:35:00|946.3|941.3|946.3|941.3|946.7|941.7|946|941|38
1725936000000|2024-09-10 02:40:00|946.2|941.2|946.9|941.9|947|942|946|941|35
1725936300000|2024-09-10 02:45:00|947|942|946.9|941.9|947.3|942.3|946.7|941.7|25
1725936600000|2024-09-10 02:50:00|947|942|946.4|941.4|947.1|942.1|946.3|941.3|24
1725936900000|2024-09-10 02:55:00|946.5|941.5|946.1|941.1|947|942|946.1|941.1|23
1725937200000|2024-09-10 03:00:00|945.9|940.9|947.4|942.4|947.4|942.4|945.8|940.8|27
1725937500000|2024-09-10 03:05:00|947.3|942.3|946.9|941.9|947.3|942.3|946.6|941.6|29
1725937800000|2024-09-10 03:10:00|946.8|941.8|947.1|942.1|947.4|942.4|946.8|941.8|21
1725938100000|2024-09-10 03:15:00|947.3|942.3|947.2|942.2|947.5|942.5|947.2|942.2|15
1725938400000|2024-09-10 03:20:00|947|942|946.4|941.4|947.1|942.1|946.2|941.2|24
1725938700000|2024-09-10 03:25:00|946.3|941.3|946.8|941.8|946.8|941.8|946.2|941.2|18
1725939000000|2024-09-10 03:30:00|946.7|941.7|946.3|941.3|946.7|941.7|946.1|941.1|20
1725939300000|2024-09-10 03:35:00|946.5|941.5|946.5|941.5|946.6|941.6|946.3|941.3|7
1725939600000|2024-09-10 03:40:00|946.4|941.4|945.8|940.8|946.4|941.4|945.7|940.7|14
1725939900000|2024-09-10 03:45:00|945.9|940.9|946.6|941.6|946.6|941.6|945.9|940.9|7
1725940200000|2024-09-10 03:50:00|946.5|941.5|946.8|941.8|947.2|942.2|946.5|941.5|15
1725940500000|2024-09-10 03:55:00|946.9|941.9|946.9|941.9|947|942|946.9|941.9|5
1725940800000|2024-09-10 04:00:00|947|942|946.9|941.9|947|942|946.7|941.7|11
1725941100000|2024-09-10 04:05:00|946.8|941.8|946.2|941.2|946.8|941.8|946.2|941.2|7
1725941400000|2024-09-10 04:10:00|946.1|941.1|946.1|941.1|946.2|941.2|945.9|940.9|8
1725941700000|2024-09-10 04:15:00|946|941|946.2|941.2|946.2|941.2|945.8|940.8|10
1725942000000|2024-09-10 04:20:00|946.3|941.3|946.1|941.1|946.4|941.4|946.1|941.1|10
1725942300000|2024-09-10 04:25:00|946|941|945.6|940.6|946|941|945.3|940.3|14
1725942600000|2024-09-10 04:30:00|945.7|940.7|945.8|940.8|945.9|940.9|945.6|940.6|9
1725942900000|2024-09-10 04:35:00|945.9|940.9|945.5|940.5|945.9|940.9|945.3|940.3|14
1725943200000|2024-09-10 04:40:00|945.4|940.4|945.7|940.7|945.9|940.9|945.4|940.4|20
1725943500000|2024-09-10 04:45:00|945.5|940.5|945.9|940.9|946|941|945.5|940.5|15
1725943800000|2024-09-10 04:50:00|946|941|945.9|940.9|946|941|945.8|940.8|7
1725944100000|2024-09-10 04:55:00|945.7|940.7|945.4|940.4|945.9|940.9|945.3|940.3|12
1725944400000|2024-09-10 05:00:00|945.1|940.1|945|940|945.5|940.5|944.7|939.7|22
1725944700000|2024-09-10 05:05:00|945.1|940.1|945.7|940.7|946.4|941.4|945.1|940.1|23
1725945000000|2024-09-10 05:10:00|945.6|940.6|946.5|941.5|946.5|941.5|945.6|940.6|15
1725945300000|2024-09-10 05:15:00|946.4|941.4|946.6|941.6|947|942|946.4|941.4|16
1725945600000|2024-09-10 05:20:00|946.7|941.7|947.1|942.1|947.2|942.2|946.7|941.7|9
1725945900000|2024-09-10 05:25:00|947|942|946.5|941.5|947|942|946.4|941.4|12
1725946200000|2024-09-10 05:30:00|946.6|941.6|945.6|940.6|946.6|941.6|945.4|940.4|36
1725946500000|2024-09-10 05:35:00|945.7|940.7|945.8|940.8|945.9|940.9|945|940|28
1725946800000|2024-09-10 05:40:00|946|941|946.6|941.6|946.6|941.6|945.9|940.9|28
1725947100000|2024-09-10 05:45:00|946.7|941.7|947.1|942.1|947.3|942.3|946.4|941.4|15
1725947400000|2024-09-10 05:50:00|947|942|946.8|941.8|947.6|942.6|946.7|941.7|24
1725947700000|2024-09-10 05:55:00|946.9|941.9|947.5|942.5|947.6|942.6|946.8|941.8|29
1725948000000|2024-09-10 06:00:00|947.6|942.6|948.7|943.7|948.7|943.7|947.4|942.4|45
1725948300000|2024-09-10 06:05:00|948.5|943.5|948.4|943.4|948.7|943.7|948.1|943.1|58
1725948600000|2024-09-10 06:10:00|948.3|943.3|949.6|944.6|950.1|945.1|948.3|943.3|57
1725948900000|2024-09-10 06:15:00|949.5|944.5|948.9|943.9|950|945|948.9|943.9|46
1725949200000|2024-09-10 06:20:00|948.8|943.8|949.1|944.1|949.5|944.5|948.5|943.5|65
1725949500000|2024-09-10 06:25:00|949|944|949.5|944.5|949.7|944.7|948.6|943.6|32
1725949800000|2024-09-10 06:30:00|949.4|944.4|949.4|944.4|950.2|945.2|949|944|43
1725950100000|2024-09-10 06:35:00|949.6|944.6|948.5|943.5|949.9|944.9|948.3|943.3|37
1725950400000|2024-09-10 06:40:00|948.4|943.4|948|943|948.4|943.4|947.7|942.7|44
1725950700000|2024-09-10 06:45:00|948.1|943.1|947.1|942.1|948.1|943.1|946.5|941.5|25
1725951000000|2024-09-10 06:50:00|947.2|942.2|947.2|942.2|947.7|942.7|947|942|31
1725951300000|2024-09-10 06:55:00|947.3|942.3|947.6|942.6|948.1|943.1|947.2|942.2|35
1725951600000|2024-09-10 07:00:00|947.3|942.3|945.7|940.7|947.6|942.6|945.7|940.7|59
1725951900000|2024-09-10 07:05:00|945.8|940.8|945.9|940.9|946.2|941.2|945.1|940.1|62
1725952200000|2024-09-10 07:10:00|945.8|940.8|945.4|940.4|946.6|941.6|945|940|41
1725952500000|2024-09-10 07:15:00|945.5|940.5|947.5|942.5|947.6|942.6|945.2|940.2|42
1725952800000|2024-09-10 07:20:00|947.3|942.3|947.1|942.1|948.8|943.8|947.1|942.1|65
1725953100000|2024-09-10 07:25:00|947|942|947.1|942.1|947.8|942.8|946.6|941.6|44
1725953400000|2024-09-10 07:30:00|947|942|947.4|942.4|948.6|943.6|947|942|50
1725953700000|2024-09-10 07:35:00|947.5|942.5|949.7|944.7|950|945|947.2|942.2|43
1725954000000|2024-09-10 07:40:00|950.2|945.2|949.2|944.2|950.4|945.4|949.2|944.2|57
1725954300000|2024-09-10 07:45:00|949.1|944.1|947.9|942.9|949.5|944.5|947.6|942.6|57
1725954600000|2024-09-10 07:50:00|947.7|942.7|947.8|942.8|948.6|943.6|947|942|45
1725954900000|2024-09-10 07:55:00|947.7|942.7|946.9|941.9|948|943|946.7|941.7|66
1725955200000|2024-09-10 08:00:00|947.1|942.1|946.2|941.2|947.2|942.2|945.7|940.7|87
1725955500000|2024-09-10 08:05:00|946.1|941.1|947.3|942.3|947.3|942.3|945.6|940.6|58
1725955800000|2024-09-10 08:10:00|947.4|942.4|947.6|942.6|948.1|943.1|946.9|941.9|65
1725956100000|2024-09-10 08:15:00|947.7|942.7|947.7|942.7|948.4|943.4|947.4|942.4|49
1725956400000|2024-09-10 08:20:00|947.8|942.8|946.2|941.2|947.9|942.9|946.2|941.2|66
1725956700000|2024-09-10 08:25:00|946.3|941.3|947|942|947.7|942.7|946.2|941.2|47
1725957000000|2024-09-10 08:30:00|947.1|942.1|946.5|941.5|947.7|942.7|946.2|941.2|50
1725957300000|2024-09-10 08:35:00|946.6|941.6|947|942|947.3|942.3|946.4|941.4|52
1725957600000|2024-09-10 08:40:00|946.9|941.9|946.2|941.2|947.1|942.1|945.6|940.6|44
1725957900000|2024-09-10 08:45:00|946.1|941.1|946|941|946.3|941.3|945.2|940.2|37
1725958200000|2024-09-10 08:50:00|946.1|941.1|946.1|941.1|946.5|941.5|945.6|940.6|50
1725958500000|2024-09-10 08:55:00|946.2|941.2|945.9|940.9|947.1|942.1|945.9|940.9|44
1725958800000|2024-09-10 09:00:00|945.7|940.7|944.7|939.7|945.8|940.8|943.9|938.9|50
1725959100000|2024-09-10 09:05:00|944.8|939.8|943.2|938.2|945.3|940.3|943.1|938.1|56
1725959400000|2024-09-10 09:10:00|943|938|942.6|937.6|943.2|938.2|941.6|936.6|66
1725959700000|2024-09-10 09:15:00|942.5|937.5|942.1|937.1|942.5|937.5|940.5|935.5|48
1725960000000|2024-09-10 09:20:00|942.2|937.2|942.5|937.5|943.1|938.1|941.8|936.8|42
1725960300000|2024-09-10 09:25:00|942.3|937.3|943.3|938.3|944.5|939.5|942.2|937.2|49
1725960600000|2024-09-10 09:30:00|943.4|938.4|944.1|939.1|944.4|939.4|943.4|938.4|43
1725960900000|2024-09-10 09:35:00|944.2|939.2|946.4|941.4|946.8|941.8|944.1|939.1|36
1725961200000|2024-09-10 09:40:00|946.2|941.2|946.6|941.6|946.7|941.7|945.7|940.7|36
1725961500000|2024-09-10 09:45:00|946.5|941.5|946.4|941.4|946.8|941.8|945.5|940.5|45
1725961800000|2024-09-10 09:50:00|946.5|941.5|945.9|940.9|946.6|941.6|945.7|940.7|32
1725962100000|2024-09-10 09:55:00|945.8|940.8|945.7|940.7|945.8|940.8|944.6|939.6|37
1725962400000|2024-09-10 10:00:00|945.8|940.8|945.4|940.4|946|941|945.3|940.3|19
1725962700000|2024-09-10 10:05:00|945.3|940.3|945.2|940.2|945.4|940.4|944.7|939.7|31
1725963000000|2024-09-10 10:10:00|945.3|940.3|944.8|939.8|945.4|940.4|944.7|939.7|28
1725963300000|2024-09-10 10:15:00|944.7|939.7|945.2|940.2|945.4|940.4|944.5|939.5|36
1725963600000|2024-09-10 10:20:00|945.4|940.4|946|941|946.5|941.5|945.2|940.2|29
1725963900000|2024-09-10 10:25:00|946.1|941.1|946.3|941.3|946.7|941.7|946.1|941.1|32
1725964200000|2024-09-10 10:30:00|946.2|941.2|947|942|947.2|942.2|946|941|31
1725964500000|2024-09-10 10:35:00|946.9|941.9|946.7|941.7|947.2|942.2|946.5|941.5|19
1725964800000|2024-09-10 10:40:00|946.9|941.9|946.7|941.7|947.6|942.6|946.6|941.6|27
1725965100000|2024-09-10 10:45:00|946.8|941.8|946.9|941.9|947.4|942.4|946.8|941.8|24
1725965400000|2024-09-10 10:50:00|947.1|942.1|946.9|941.9|947.1|942.1|946.2|941.2|29
1725965700000|2024-09-10 10:55:00|946.8|941.8|946.9|941.9|946.9|941.9|945.8|940.8|43
1725966000000|2024-09-10 11:00:00|947.1|942.1|947.3|942.3|947.8|942.8|946.9|941.9|33
1725966300000|2024-09-10 11:05:00|947.4|942.4|947.1|942.1|947.5|942.5|946.9|941.9|26
1725966600000|2024-09-10 11:10:00|946.9|941.9|946.8|941.8|946.9|941.9|946.2|941.2|32
1725966900000|2024-09-10 11:15:00|946.7|941.7|945.8|940.8|946.8|941.8|945.7|940.7|35
1725967200000|2024-09-10 11:20:00|945.6|940.6|947.1|942.1|947.4|942.4|945.5|940.5|44
1725967500000|2024-09-10 11:25:00|946.9|941.9|947.1|942.1|947.2|942.2|946.5|941.5|27
1725967800000|2024-09-10 11:30:00|947.4|942.4|947.5|942.5|948|943|947.2|942.2|33
1725968100000|2024-09-10 11:35:00|947.6|942.6|947.6|942.6|948.6|943.6|947.4|942.4|35
1725968400000|2024-09-10 11:40:00|947.5|942.5|947.6|942.6|948.1|943.1|947.4|942.4|21
1725968700000|2024-09-10 11:45:00|947.9|942.9|948.4|943.4|948.7|943.7|947.7|942.7|33
1725969000000|2024-09-10 11:50:00|948.3|943.3|948.5|943.5|948.8|943.8|947.6|942.6|44
1725969300000|2024-09-10 11:55:00|948.4|943.4|947.9|942.9|948.7|943.7|947.6|942.6|38
1725969600000|2024-09-10 12:00:00|948|943|949.5|944.5|949.6|944.6|948|943|51
1725969900000|2024-09-10 12:05:00|949.6|944.6|949.4|944.4|949.8|944.8|948.8|943.8|37
1725970200000|2024-09-10 12:10:00|949.5|944.5|950.1|945.1|950.3|945.3|949.5|944.5|37
1725970500000|2024-09-10 12:15:00|950.2|945.2|950.9|945.9|951.1|946.1|949.9|944.9|35
1725970800000|2024-09-10 12:20:00|951.1|946.1|951.3|946.3|952.8|947.8|951.1|946.1|75
1725971100000|2024-09-10 12:25:00|951.4|946.4|950.6|945.6|951.4|946.4|950.2|945.2|74
1725971400000|2024-09-10 12:30:00|950.4|945.4|949.2|944.2|950.6|945.6|948.8|943.8|61
1725971700000|2024-09-10 12:35:00|949.3|944.3|951.2|946.2|951.2|946.2|949.2|944.2|42
1725972000000|2024-09-10 12:40:00|951|946|951.3|946.3|951.6|946.6|951|946|42
1725972300000|2024-09-10 12:45:00|951.5|946.5|950.4|945.4|951.6|946.6|950.3|945.3|39
1725972600000|2024-09-10 12:50:00|950.3|945.3|950.7|945.7|950.7|945.7|949.5|944.5|37
1725972900000|2024-09-10 12:55:00|950.6|945.6|951.7|946.7|951.8|946.8|950.4|945.4|39
1725973200000|2024-09-10 13:00:00|951.6|946.6|949.8|944.8|951.6|946.6|949.4|944.4|104
1725973500000|2024-09-10 13:05:00|949.9|944.9|949.9|944.9|950.5|945.5|949.5|944.5|80
1725973800000|2024-09-10 13:10:00|949.8|944.8|948.2|943.2|950.1|945.1|948.2|943.2|63
1725974100000|2024-09-10 13:15:00|948|943|948.4|943.4|948.4|943.4|947.2|942.2|80
1725974400000|2024-09-10 13:20:00|948.7|943.7|948.2|943.2|948.9|943.9|947.9|942.9|66
1725974700000|2024-09-10 13:25:00|948|943|948.3|943.3|948.5|943.5|947.6|942.6|70
1725975000000|2024-09-10 13:30:00|948.5|943.5|946|941|948.5|943.5|945.4|940.4|128
1725975300000|2024-09-10 13:35:00|945.9|940.9|942.9|937.9|946.1|941.1|942.6|937.6|136
1725975600000|2024-09-10 13:40:00|942.8|937.8|944.8|939.8|944.8|939.8|942|937|139
1725975900000|2024-09-10 13:45:00|944.9|939.9|943.7|938.7|945.1|940.1|942.9|937.9|115
1725976200000|2024-09-10 13:50:00|943.8|938.8|944.2|939.2|944.3|939.3|942.3|937.3|101
1725976500000|2024-09-10 13:55:00|944.1|939.1|944|939|944.2|939.2|943.6|938.6|63
1725976800000|2024-09-10 14:00:00|943.8|938.8|943.7|938.7|944.1|939.1|942.2|937.2|101
1725977100000|2024-09-10 14:05:00|943.6|938.6|943.6|938.6|944.1|939.1|942.9|937.9|81
1725977400000|2024-09-10 14:10:00|943.5|938.5|941|936|943.6|938.6|940.9|935.9|145
1725977700000|2024-09-10 14:15:00|940.8|935.8|942.3|937.3|944|939|940.8|935.8|148
1725978000000|2024-09-10 14:20:00|942.5|937.5|942.6|937.6|943.4|938.4|942.4|937.4|119
1725978300000|2024-09-10 14:25:00|942.5|937.5|941.9|936.9|943|938|941.6|936.6|93
1725978600000|2024-09-10 14:30:00|942|937|944|939|944.4|939.4|941.4|936.4|97
1725978900000|2024-09-10 14:35:00|944.1|939.1|945.1|940.1|945.5|940.5|943.6|938.6|80
1725979200000|2024-09-10 14:40:00|945.2|940.2|944.8|939.8|945.9|940.9|944.5|939.5|92
1725979500000|2024-09-10 14:45:00|944.7|939.7|946.5|941.5|946.7|941.7|944.6|939.6|89
1725979800000|2024-09-10 14:50:00|946.6|941.6|947.5|942.5|948|943|946|941|61
1725980100000|2024-09-10 14:55:00|947.4|942.4|946.9|941.9|948.1|943.1|946.7|941.7|72
1725980400000|2024-09-10 15:00:00|947|942|947.9|942.9|948|943|946.5|941.5|63
1725980700000|2024-09-10 15:05:00|948|943|948|943|948.3|943.3|946.1|941.1|60
1725981000000|2024-09-10 15:10:00|948.1|943.1|948.9|943.9|949|944|948|943|64
1725981300000|2024-09-10 15:15:00|949|944|949.5|944.5|950.3|945.3|948.5|943.5|84
1725981600000|2024-09-10 15:20:00|949.6|944.6|948.5|943.5|949.6|944.6|947.8|942.8|62
1725981900000|2024-09-10 15:25:00|948.7|943.7|949.4|944.4|949.6|944.6|948.6|943.6|57
1725982200000|2024-09-10 15:30:00|949.5|944.5|949.1|944.1|950.2|945.2|949.1|944.1|51
1725982500000|2024-09-10 15:35:00|949|944|948.1|943.1|950|945|948.1|943.1|68
1725982800000|2024-09-10 15:40:00|948.2|943.2|948.7|943.7|948.9|943.9|948.1|943.1|62
1725983100000|2024-09-10 15:45:00|948.6|943.6|949.1|944.1|949.3|944.3|948.3|943.3|52
1725983400000|2024-09-10 15:50:00|949|944|945.6|940.6|949|944|945.4|940.4|89
1725983700000|2024-09-10 15:55:00|945.5|940.5|945.3|940.3|946.5|941.5|944.8|939.8|96
1725984000000|2024-09-10 16:00:00|945.4|940.4|943.8|938.8|945.8|940.8|943.8|938.8|95
1725984300000|2024-09-10 16:05:00|943.7|938.7|944.8|939.8|945.3|940.3|943.7|938.7|47
1725984600000|2024-09-10 16:10:00|944.6|939.6|945.5|940.5|945.6|940.6|944.2|939.2|41
1725984900000|2024-09-10 16:15:00|945.6|940.6|945.9|940.9|947.2|942.2|945.6|940.6|53
1725985200000|2024-09-10 16:20:00|946|941|945.9|940.9|946.1|941.1|944.7|939.7|54
1725985500000|2024-09-10 16:25:00|946|941|945.8|940.8|946.1|941.1|945.5|940.5|38
1725985800000|2024-09-10 16:30:00|945.7|940.7|945.6|940.6|945.7|940.7|945.1|940.1|32
1725986100000|2024-09-10 16:35:00|945.5|940.5|944.8|939.8|945.7|940.7|944.6|939.6|47
1725986400000|2024-09-10 16:40:00|944.9|939.9|944.9|939.9|945|940|944.7|939.7|27
1725986700000|2024-09-10 16:45:00|945|940|944.2|939.2|945.2|940.2|944.2|939.2|53
1725987000000|2024-09-10 16:50:00|944.1|939.1|945.5|940.5|946|941|944|939|60
1725987300000|2024-09-10 16:55:00|945.6|940.6|944.9|939.9|945.6|940.6|944.5|939.5|40
1725987600000|2024-09-10 17:00:00|945|940|945.1|940.1|945.6|940.6|944.6|939.6|61
1725987900000|2024-09-10 17:05:00|944.7|939.7|944.4|939.4|945.1|940.1|944.3|939.3|51
1725988200000|2024-09-10 17:10:00|944.3|939.3|944.5|939.5|945|940|944.3|939.3|38
1725988500000|2024-09-10 17:15:00|944.6|939.6|944.7|939.7|944.9|939.9|944.5|939.5|33
1725988800000|2024-09-10 17:20:00|944.8|939.8|944.6|939.6|944.8|939.8|944.4|939.4|24
1725989100000|2024-09-10 17:25:00|944.5|939.5|944|939|944.7|939.7|944|939|31
1725989400000|2024-09-10 17:30:00|943.8|938.8|943.8|938.8|943.9|938.9|943.5|938.5|21
1725989700000|2024-09-10 17:35:00|943.9|938.9|942.9|937.9|944|939|942.8|937.8|29
1725990000000|2024-09-10 17:40:00|943|938|943.5|938.5|943.6|938.6|943|938|25
1725990300000|2024-09-10 17:45:00|943.6|938.6|944|939|944.1|939.1|943.5|938.5|29
1725990600000|2024-09-10 17:50:00|944.1|939.1|944.5|939.5|944.6|939.6|944.1|939.1|30
1725990900000|2024-09-10 17:55:00|944.4|939.4|944.8|939.8|945|940|944.4|939.4|23
1725991200000|2024-09-10 18:00:00|945|940|945.1|940.1|945.3|940.3|944.8|939.8|23
1725991500000|2024-09-10 18:05:00|944.9|939.9|944.5|939.5|945|940|944.5|939.5|15
1725991800000|2024-09-10 18:10:00|944.4|939.4|945.1|940.1|945.3|940.3|944.4|939.4|21
1725992100000|2024-09-10 18:15:00|945.2|940.2|945.2|940.2|945.5|940.5|944.9|939.9|20
1725992400000|2024-09-10 18:20:00|945.3|940.3|945.2|940.2|945.3|940.3|944.6|939.6|18
1725992700000|2024-09-10 18:25:00|945.1|940.1|945.6|940.6|945.6|940.6|944.9|939.9|14
1725993000000|2024-09-10 18:30:00|945.5|940.5|945.8|940.8|946|941|945.2|940.2|24
1725993300000|2024-09-10 18:35:00|945.9|940.9|946.1|941.1|946.3|941.3|945.7|940.7|31
1725993600000|2024-09-10 18:40:00|946.2|941.2|946.3|941.3|946.3|941.3|946|941|12
1725993900000|2024-09-10 18:45:00|946.4|941.4|946.3|941.3|946.5|941.5|946.2|941.2|15
1725994200000|2024-09-10 18:50:00|946.4|941.4|946.6|941.6|946.6|941.6|946.1|941.1|18
1725994500000|2024-09-10 18:55:00|946.5|941.5|946.6|941.6|946.6|941.6|946.2|941.2|15
1725994800000|2024-09-10 19:00:00|946.7|941.7|946.5|941.5|946.7|941.7|946.2|941.2|9
1725995100000|2024-09-10 19:05:00|946.3|941.3|946.9|941.9|946.9|941.9|946.2|941.2|11
1725995400000|2024-09-10 19:10:00|946.8|941.8|947.6|942.6|947.6|942.6|946.8|941.8|13
1725995700000|2024-09-10 19:15:00|947.4|942.4|946.5|941.5|947.5|942.5|946.4|941.4|15
1725996000000|2024-09-10 19:20:00|946.6|941.6|946.9|941.9|946.9|941.9|946.4|941.4|21
1725996300000|2024-09-10 19:25:00|946.7|941.7|946.6|941.6|946.7|941.7|945.9|940.9|16
1725996600000|2024-09-10 19:30:00|946.5|941.5|947.1|942.1|947.1|942.1|946.3|941.3|12
1725996900000|2024-09-10 19:35:00|947|942|946.6|941.6|947.2|942.2|946.4|941.4|16
1725997200000|2024-09-10 19:40:00|946.8|941.8|946.6|941.6|946.9|941.9|946.6|941.6|9
1725997500000|2024-09-10 19:45:00|946.5|941.5|946|941|946.5|941.5|945.8|940.8|16
1725997800000|2024-09-10 19:50:00|945.9|940.9|946.9|941.9|946.9|941.9|945.9|940.9|17
1725998100000|2024-09-10 19:55:00|947|942|947.1|942.1|947.3|942.3|946.9|941.9|23
1725998400000|2024-09-10 20:00:00|946.8|941.8|946.4|941.4|947|942|946.1|941.1|17
1725998700000|2024-09-10 20:05:00|946.3|941.3|946|941|946.4|941.4|945.8|940.8|21
1725999000000|2024-09-10 20:10:00|945.9|940.9|946.3|941.3|946.3|941.3|945.9|940.9|7
1725999300000|2024-09-10 20:15:00|946.2|941.2|946.3|941.3|946.3|941.3|946.1|941.1|4
1725999600000|2024-09-10 20:20:00|946.2|941.2|946.2|941.2|946.3|941.3|946.1|941.1|4
1725999900000|2024-09-10 20:25:00|946.3|941.3|946.1|941.1|946.3|941.3|946.1|941.1|10
1726000200000|2024-09-10 20:30:00|946.2|941.2|946.1|941.1|946.3|941.3|946.1|941.1|7
1726000500000|2024-09-10 20:35:00|946.2|941.2|945.9|940.9|946.2|941.2|945.6|940.6|10
1726000800000|2024-09-10 20:40:00|946|941|945.8|940.8|946.1|941.1|945.8|940.8|9
1726001100000|2024-09-10 20:45:00|945.9|940.9|945.5|940.5|945.9|940.9|945.5|940.5|3
1726001700000|2024-09-10 20:55:00|945.6|940.6|945.8|940.8|946.2|941.2|945.6|940.6|11
1726005600000|2024-09-10 22:00:00|945.4|940.4|945.8|940.8|946.2|941.2|945.4|940.4|19
1726005900000|2024-09-10 22:05:00|945.7|940.7|945.7|940.7|945.8|940.8|945.7|940.7|3
1726006200000|2024-09-10 22:10:00|945.6|940.6|945.2|940.2|945.6|940.6|945.2|940.2|4
1726006500000|2024-09-10 22:15:00|945.1|940.1|945.6|940.6|945.6|940.6|945.1|940.1|5
1726006800000|2024-09-10 22:20:00|945.7|940.7|945.6|940.6|945.9|940.9|945.6|940.6|5
1726007100000|2024-09-10 22:25:00|945.7|940.7|945.5|940.5|945.7|940.7|945.5|940.5|3
1726007400000|2024-09-10 22:30:00|945.4|940.4|945.6|940.6|945.8|940.8|945.4|940.4|11
1726007700000|2024-09-10 22:35:00|945.7|940.7|945.6|940.6|945.8|940.8|945.6|940.6|4
1726008000000|2024-09-10 22:40:00|945.5|940.5|945.8|940.8|945.8|940.8|945.5|940.5|4
1726008300000|2024-09-10 22:45:00|945.7|940.7|945.9|940.9|946.3|941.3|945.7|940.7|10
1726008600000|2024-09-10 22:50:00|945.8|940.8|945.8|940.8|946|941|945.8|940.8|5
1726008900000|2024-09-10 22:55:00|945.9|940.9|945.7|940.7|946|941|945.7|940.7|5
1726009200000|2024-09-10 23:00:00|945.6|940.6|945.7|940.7|945.8|940.8|945.6|940.6|8
1726009500000|2024-09-10 23:05:00|945.5|940.5|945.5|940.5|945.5|940.5|945.5|940.5|1
1726009800000|2024-09-10 23:10:00|945.6|940.6|945.9|940.9|946|941|945.6|940.6|7
1726010400000|2024-09-10 23:20:00|946|941|946|941|946|941|946|941|1
1726010700000|2024-09-10 23:25:00|946.1|941.1|946|941|946.2|941.2|946|941|6
1726011000000|2024-09-10 23:30:00|946.1|941.1|946.1|941.1|946.1|941.1|946.1|941.1|1
1726011300000|2024-09-10 23:35:00|946.2|941.2|946.4|941.4|946.4|941.4|946.1|941.1|4
1726011600000|2024-09-10 23:40:00|946.3|941.3|945.9|940.9|946.3|941.3|945.9|940.9|6
1726011900000|2024-09-10 23:45:00|945.8|940.8|945.8|940.8|945.9|940.9|945.5|940.5|16
1726012200000|2024-09-10 23:50:00|945.5|940.5|945.3|940.3|945.6|940.6|945.2|940.2|10
1726012500000|2024-09-10 23:55:00|945.4|940.4|946|941|946|941|945.2|940.2|14
1726012800000|2024-09-11 00:00:00|945.9|940.9|945.3|940.3|946|941|945.1|940.1|18
1726013100000|2024-09-11 00:05:00|945.2|940.2|944.9|939.9|945.7|940.7|944.8|939.8|15
1726013400000|2024-09-11 00:10:00|945.1|940.1|944.8|939.8|945.3|940.3|944.7|939.7|10
1726013700000|2024-09-11 00:15:00|944.5|939.5|944|939|944.6|939.6|943.9|938.9|23
1726014000000|2024-09-11 00:20:00|944.1|939.1|943.8|938.8|944.2|939.2|943.7|938.7|13
1726014300000|2024-09-11 00:25:00|943.9|938.9|944.6|939.6|944.7|939.7|943.8|938.8|17
1726014600000|2024-09-11 00:30:00|944.5|939.5|944.7|939.7|945.2|940.2|944.3|939.3|25
1726014900000|2024-09-11 00:35:00|944.9|939.9|945.9|940.9|945.9|940.9|944.9|939.9|15
1726015200000|2024-09-11 00:40:00|946|941|947|942|947|942|945.6|940.6|21
1726015500000|2024-09-11 00:45:00|947.1|942.1|946.7|941.7|947.1|942.1|946.4|941.4|14
1726015800000|2024-09-11 00:50:00|946.6|941.6|946.7|941.7|946.7|941.7|946.5|941.5|15
1726016100000|2024-09-11 00:55:00|946.8|941.8|946.1|941.1|946.8|941.8|945.8|940.8|11
1726016400000|2024-09-11 01:00:00|946|941|945.5|940.5|946|941|944.9|939.9|79
1726016700000|2024-09-11 01:05:00|945.4|940.4|946|941|946.4|941.4|944.9|939.9|39
1726017000000|2024-09-11 01:10:00|946.1|941.1|946.7|941.7|946.7|941.7|945.7|940.7|19
1726017300000|2024-09-11 01:15:00|946.5|941.5|947.2|942.2|947.5|942.5|946.5|941.5|26
1726017600000|2024-09-11 01:20:00|947.3|942.3|947.5|942.5|947.5|942.5|946.1|941.1|21
1726017900000|2024-09-11 01:25:00|947.4|942.4|948.1|943.1|948.2|943.2|946.9|941.9|40
1726018200000|2024-09-11 01:30:00|948|943|947.7|942.7|949|944|947.5|942.5|69
1726018500000|2024-09-11 01:35:00|947.8|942.8|948|943|948.1|943.1|947.4|942.4|56
1726018800000|2024-09-11 01:40:00|948.3|943.3|949.9|944.9|950|945|948|943|44
1726019100000|2024-09-11 01:45:00|950|945|950.3|945.3|950.7|945.7|949.7|944.7|64
1726019400000|2024-09-11 01:50:00|950.2|945.2|948.9|943.9|950.2|945.2|948.7|943.7|48
1726019700000|2024-09-11 01:55:00|948.8|943.8|948.2|943.2|948.9|943.9|948.1|943.1|42
1726020000000|2024-09-11 02:00:00|948|943|948.9|943.9|949.2|944.2|947.9|942.9|42
1726020300000|2024-09-11 02:05:00|949|944|949.7|944.7|949.7|944.7|948.9|943.9|39
1726020600000|2024-09-11 02:10:00|949.6|944.6|949.5|944.5|949.8|944.8|948.7|943.7|40
1726020900000|2024-09-11 02:15:00|949.4|944.4|949.8|944.8|949.9|944.9|949.4|944.4|23
1726021200000|2024-09-11 02:20:00|949.9|944.9|949.8|944.8|950.1|945.1|949.7|944.7|18
1726021500000|2024-09-11 02:25:00|949.9|944.9|949.8|944.8|950|945|949.6|944.6|13
1726021800000|2024-09-11 02:30:00|949.9|944.9|950.4|945.4|950.7|945.7|949.8|944.8|29
1726022100000|2024-09-11 02:35:00|950.5|945.5|949.7|944.7|950.5|945.5|949.6|944.6|36
1726022400000|2024-09-11 02:40:00|949.6|944.6|949.4|944.4|949.7|944.7|949.3|944.3|27
1726022700000|2024-09-11 02:45:00|949.5|944.5|949.9|944.9|950|945|949.3|944.3|28
1726023000000|2024-09-11 02:50:00|950|945|949.3|944.3|950.2|945.2|949.3|944.3|22
1726023300000|2024-09-11 02:55:00|949.2|944.2|948.3|943.3|949.2|944.2|948.3|943.3|23
1726023600000|2024-09-11 03:00:00|948.4|943.4|947.4|942.4|948.6|943.6|946.7|941.7|35
1726023900000|2024-09-11 03:05:00|947.3|942.3|946.9|941.9|947.4|942.4|946.9|941.9|27
1726024200000|2024-09-11 03:10:00|946.8|941.8|947|942|947.1|942.1|946.7|941.7|17
1726024500000|2024-09-11 03:15:00|947.1|942.1|947.1|942.1|947.2|942.2|946.8|941.8|19
1726024800000|2024-09-11 03:20:00|947|942|946.3|941.3|947|942|946.1|941.1|28
1726025100000|2024-09-11 03:25:00|946.4|941.4|947.5|942.5|947.5|942.5|946.4|941.4|21
1726025400000|2024-09-11 03:30:00|947.3|942.3|947.1|942.1|947.3|942.3|946.8|941.8|31
1726025700000|2024-09-11 03:35:00|947|942|947|942|947.1|942.1|946.6|941.6|11
1726026000000|2024-09-11 03:40:00|947.1|942.1|947.3|942.3|947.4|942.4|947|942|9
1726026300000|2024-09-11 03:45:00|947.2|942.2|948|943|948|943|947.1|942.1|16
1726026600000|2024-09-11 03:50:00|947.9|942.9|947.2|942.2|947.9|942.9|947.1|942.1|16
1726026900000|2024-09-11 03:55:00|947.3|942.3|946.8|941.8|947.3|942.3|946.8|941.8|18
1726027200000|2024-09-11 04:00:00|946.9|941.9|946.8|941.8|947|942|946.6|941.6|14
1726027500000|2024-09-11 04:05:00|946.7|941.7|945.9|940.9|946.7|941.7|945.9|940.9|18
1726027800000|2024-09-11 04:10:00|945.8|940.8|946.3|941.3|946.5|941.5|945.8|940.8|11
1726028100000|2024-09-11 04:15:00|946.4|941.4|946.8|941.8|946.9|941.9|946.4|941.4|6
1726028400000|2024-09-11 04:20:00|946.7|941.7|946.2|941.2|946.7|941.7|946.1|941.1|17
1726028700000|2024-09-11 04:25:00|946|941|946.5|941.5|946.6|941.6|946|941|11
1726029000000|2024-09-11 04:30:00|946.4|941.4|946.5|941.5|946.5|941.5|946.2|941.2|12
1726029300000|2024-09-11 04:35:00|946.4|941.4|946.5|941.5|946.5|941.5|946.3|941.3|14
1726029600000|2024-09-11 04:40:00|946.4|941.4|946.7|941.7|946.8|941.8|946.3|941.3|19
1726029900000|2024-09-11 04:45:00|946.8|941.8|946.2|941.2|946.9|941.9|945.8|940.8|17
1726030200000|2024-09-11 04:50:00|946.1|941.1|946.4|941.4|946.5|941.5|946.1|941.1|8
1726030500000|2024-09-11 04:55:00|946.5|941.5|946.9|941.9|947|942|946.2|941.2|20
1726030800000|2024-09-11 05:00:00|946.8|941.8|947.6|942.6|947.6|942.6|946.5|941.5|22
1726031100000|2024-09-11 05:05:00|947.5|942.5|948.2|943.2|948.4|943.4|947.5|942.5|19
1726031400000|2024-09-11 05:10:00|948.1|943.1|948|943|948.2|943.2|947.7|942.7|15
1726031700000|2024-09-11 05:15:00|948.1|943.1|948|943|948.5|943.5|947.9|942.9|16
1726032000000|2024-09-11 05:20:00|948.1|943.1|948.5|943.5|948.5|943.5|948|943|19
1726032300000|2024-09-11 05:25:00|948.6|943.6|948.2|943.2|949|944|948|943|32
1726032600000|2024-09-11 05:30:00|948.3|943.3|948.8|943.8|949.7|944.7|948.3|943.3|67
1726032900000|2024-09-11 05:35:00|948.7|943.7|948.8|943.8|949.1|944.1|948.2|943.2|39
1726033200000|2024-09-11 05:40:00|948.7|943.7|948.8|943.8|948.9|943.9|948.3|943.3|30
1726033500000|2024-09-11 05:45:00|948.9|943.9|949.2|944.2|949.4|944.4|948.8|943.8|35
1726033800000|2024-09-11 05:50:00|949.1|944.1|949.3|944.3|949.6|944.6|948.9|943.9|22
1726034100000|2024-09-11 05:55:00|949.4|944.4|949.4|944.4|949.6|944.6|949.3|944.3|19
1726034400000|2024-09-11 06:00:00|949.5|944.5|950|945|950.3|945.3|949.2|944.2|50
1726034700000|2024-09-11 06:05:00|949.9|944.9|950.9|945.9|951.2|946.2|949.8|944.8|51
1726035000000|2024-09-11 06:10:00|950.8|945.8|951.7|946.7|952.2|947.2|950.8|945.8|28
1726035300000|2024-09-11 06:15:00|951.6|946.6|951.6|946.6|952.1|947.1|950.9|945.9|43
1726035600000|2024-09-11 06:20:00|951.7|946.7|951.4|946.4|952|947|950.9|945.9|30
1726035900000|2024-09-11 06:25:00|951.5|946.5|951.4|946.4|952.2|947.2|951.2|946.2|45
1726036200000|2024-09-11 06:30:00|951.3|946.3|951.8|946.8|952.1|947.1|950.9|945.9|43
1726036500000|2024-09-11 06:35:00|951.7|946.7|951.9|946.9|952.2|947.2|951.5|946.5|55
1726036800000|2024-09-11 06:40:00|952.2|947.2|951.4|946.4|952.4|947.4|951.1|946.1|62
1726037100000|2024-09-11 06:45:00|951.5|946.5|951.5|946.5|951.8|946.8|951.1|946.1|34
1726037400000|2024-09-11 06:50:00|951.4|946.4|951.2|946.2|951.8|946.8|951.2|946.2|41
1726037700000|2024-09-11 06:55:00|951.3|946.3|950.5|945.5|951.5|946.5|950.5|945.5|29
1726038000000|2024-09-11 07:00:00|950.4|945.4|952|947|952.2|947.2|950.1|945.1|43
1726038300000|2024-09-11 07:05:00|952.1|947.1|950.5|945.5|952.3|947.3|950.5|945.5|58
1726038600000|2024-09-11 07:10:00|950.7|945.7|950.9|945.9|951.2|946.2|950.4|945.4|54
1726038900000|2024-09-11 07:15:00|951|946|951.3|946.3|951.5|946.5|950.9|945.9|30
1726039200000|2024-09-11 07:20:00|951.2|946.2|951.3|946.3|951.7|946.7|951.2|946.2|36
1726039500000|2024-09-11 07:25:00|951.6|946.6|952.2|947.2|952.7|947.7|951.2|946.2|52
1726039800000|2024-09-11 07:30:00|952.4|947.4|952.2|947.2|952.5|947.5|951.8|946.8|41
1726040100000|2024-09-11 07:35:00|951.9|946.9|950.6|945.6|951.9|946.9|950.4|945.4|28
1726040400000|2024-09-11 07:40:00|950.5|945.5|949.6|944.6|950.6|945.6|949.5|944.5|35
1726040700000|2024-09-11 07:45:00|949.5|944.5|948.8|943.8|950.1|945.1|948.6|943.6|50
1726041000000|2024-09-11 07:50:00|948.7|943.7|948.4|943.4|948.9|943.9|948.2|943.2|34
1726041300000|2024-09-11 07:55:00|948.3|943.3|947.4|942.4|948.5|943.5|947|942|50
1726041600000|2024-09-11 08:00:00|947.2|942.2|947.4|942.4|947.4|942.4|945.7|940.7|70
1726041900000|2024-09-11 08:05:00|947.2|942.2|947.7|942.7|947.7|942.7|947|942|55
1726042200000|2024-09-11 08:10:00|947.8|942.8|947.9|942.9|948.1|943.1|947.1|942.1|40
1726042500000|2024-09-11 08:15:00|947.8|942.8|946.6|941.6|947.9|942.9|946.5|941.5|41
1726042800000|2024-09-11 08:20:00|946.7|941.7|946.6|941.6|947.1|942.1|946.3|941.3|44
1726043100000|2024-09-11 08:25:00|946.7|941.7|945.8|940.8|947.5|942.5|945.3|940.3|43
1726043400000|2024-09-11 08:30:00|945.7|940.7|945.1|940.1|945.7|940.7|944.4|939.4|62
1726043700000|2024-09-11 08:35:00|944.9|939.9|944.3|939.3|944.9|939.9|943.9|938.9|50
1726044000000|2024-09-11 08:40:00|944.4|939.4|944.3|939.3|944.6|939.6|943.4|938.4|49
1726044300000|2024-09-11 08:45:00|944.4|939.4|944.6|939.6|944.9|939.9|943.4|938.4|61
1726044600000|2024-09-11 08:50:00|944.5|939.5|944.6|939.6|944.8|939.8|943.9|938.9|50
1726044900000|2024-09-11 08:55:00|944.7|939.7|944.8|939.8|945.1|940.1|944.3|939.3|28
1726045200000|2024-09-11 09:00:00|944.9|939.9|944.6|939.6|945.1|940.1|944.1|939.1|31
1726045500000|2024-09-11 09:05:00|944.4|939.4|944.1|939.1|944.4|939.4|942.2|937.2|33
1726045800000|2024-09-11 09:10:00|944.2|939.2|944.2|939.2|944.5|939.5|943.7|938.7|48
1726046100000|2024-09-11 09:15:00|944.1|939.1|940.8|935.8|944.1|939.1|940.8|935.8|48
1726046400000|2024-09-11 09:20:00|940.9|935.9|941|936|941.3|936.3|940|935|59
1726046700000|2024-09-11 09:25:00|941.1|936.1|941.2|936.2|941.7|936.7|940|935|53
1726047000000|2024-09-11 09:30:00|941.3|936.3|941.8|936.8|942.3|937.3|941.2|936.2|45
1726047300000|2024-09-11 09:35:00|941.6|936.6|941.1|936.1|941.7|936.7|940.2|935.2|31
1726047600000|2024-09-11 09:40:00|941.2|936.2|942.3|937.3|942.4|937.4|940.5|935.5|49
1726047900000|2024-09-11 09:45:00|942.1|937.1|942.7|937.7|942.8|937.8|942|937|33
1726048200000|2024-09-11 09:50:00|942.5|937.5|941.9|936.9|942.6|937.6|941.4|936.4|23
1726048500000|2024-09-11 09:55:00|942|937|942.2|937.2|942.6|937.6|941.4|936.4|37
1726048800000|2024-09-11 10:00:00|942.3|937.3|941.3|936.3|942.3|937.3|940.7|935.7|40
1726049100000|2024-09-11 10:05:00|941.5|936.5|941.5|936.5|941.7|936.7|941|936|26
1726049400000|2024-09-11 10:10:00|941.4|936.4|941.7|936.7|942.4|937.4|941.4|936.4|29
1726049700000|2024-09-11 10:15:00|941.6|936.6|942.4|937.4|942.6|937.6|941.3|936.3|33
1726050000000|2024-09-11 10:20:00|942.2|937.2|942.2|937.2|942.5|937.5|941.9|936.9|23
1726050300000|2024-09-11 10:25:00|942.1|937.1|942.7|937.7|942.7|937.7|941.7|936.7|24
1726050600000|2024-09-11 10:30:00|942.6|937.6|942.9|937.9|942.9|937.9|942.2|937.2|28
1726050900000|2024-09-11 10:35:00|943|938|942.7|937.7|943.1|938.1|942.6|937.6|24
1726051200000|2024-09-11 10:40:00|942.8|937.8|942.6|937.6|943.1|938.1|942.5|937.5|21
1726051500000|2024-09-11 10:45:00|942.5|937.5|942.7|937.7|942.7|937.7|941.6|936.6|29
1726051800000|2024-09-11 10:50:00|942.9|937.9|943.5|938.5|943.5|938.5|942.5|937.5|27
1726052100000|2024-09-11 10:55:00|943.6|938.6|943.6|938.6|943.9|938.9|943.6|938.6|21
1726052400000|2024-09-11 11:00:00|943.7|938.7|944|939|944.4|939.4|943.4|938.4|47
1726052700000|2024-09-11 11:05:00|943.9|938.9|943.9|938.9|943.9|938.9|943.3|938.3|27
1726053000000|2024-09-11 11:10:00|944|939|944.6|939.6|944.6|939.6|943.6|938.6|29
1726053300000|2024-09-11 11:15:00|944.5|939.5|944.1|939.1|945|940|943.8|938.8|40
1726053600000|2024-09-11 11:20:00|944|939|943.5|938.5|944.1|939.1|943.4|938.4|21
1726053900000|2024-09-11 11:25:00|943.6|938.6|943.7|938.7|944.4|939.4|943.3|938.3|24
1726054200000|2024-09-11 11:30:00|943.6|938.6|944.8|939.8|944.8|939.8|943.2|938.2|48
1726054500000|2024-09-11 11:35:00|944.7|939.7|943.7|938.7|944.8|939.8|943.5|938.5|39
1726054800000|2024-09-11 11:40:00|943.9|938.9|944.4|939.4|944.5|939.5|943.6|938.6|30
1726055100000|2024-09-11 11:45:00|944.5|939.5|944.7|939.7|944.8|939.8|944.2|939.2|24
1726055400000|2024-09-11 11:50:00|944.8|939.8|943.9|938.9|944.8|939.8|943.7|938.7|35
1726055700000|2024-09-11 11:55:00|944|939|943.7|938.7|944.3|939.3|942.6|937.6|64
1726056000000|2024-09-11 12:00:00|943.6|938.6|943.1|938.1|943.7|938.7|942.9|937.9|58
1726056300000|2024-09-11 12:05:00|943.2|938.2|941.9|936.9|943.4|938.4|941.6|936.6|49
1726056600000|2024-09-11 12:10:00|941.8|936.8|941.3|936.3|941.9|936.9|941.1|936.1|42
1726056900000|2024-09-11 12:15:00|941.1|936.1|943.3|938.3|943.3|938.3|941.1|936.1|39
1726057200000|2024-09-11 12:20:00|942.9|937.9|942|937|943.3|938.3|941.5|936.5|69
1726057500000|2024-09-11 12:25:00|942.1|937.1|937.9|932.9|942.1|937.1|936.3|931.3|87
1726057800000|2024-09-11 12:30:00|937.3|932.3|937.7|932.7|941.9|936.9|935.4|930.4|472
1726058100000|2024-09-11 12:35:00|937.5|932.5|938.9|933.9|939.9|934.9|936.5|931.5|361
1726058400000|2024-09-11 12:40:00|938.7|933.7|937.8|932.8|938.8|933.8|936.2|931.2|239
1726058700000|2024-09-11 12:45:00|937.5|932.5|939.4|934.4|940.4|935.4|937|932|234
1726059000000|2024-09-11 12:50:00|939.2|934.2|940.1|935.1|941|936|938.4|933.4|201
1726059300000|2024-09-11 12:55:00|940.3|935.3|942.9|937.9|944.1|939.1|939.6|934.6|179
1726059600000|2024-09-11 13:00:00|942.7|937.7|944.1|939.1|944.3|939.3|942.3|937.3|253
1726059900000|2024-09-11 13:05:00|944.2|939.2|943.6|938.6|944.8|939.8|943.2|938.2|168
1726060200000|2024-09-11 13:10:00|943.5|938.5|944.3|939.3|944.5|939.5|942.3|937.3|184
1726060500000|2024-09-11 13:15:00|944.2|939.2|946.4|941.4|946.4|941.4|943.6|938.6|158
1726060800000|2024-09-11 13:20:00|946.3|941.3|947.6|942.6|948.1|943.1|945.6|940.6|130
1726061100000|2024-09-11 13:25:00|947.5|942.5|945.4|940.4|947.7|942.7|944.7|939.7|154
1726061400000|2024-09-11 13:30:00|945|940|944.8|939.8|946.3|941.3|943.7|938.7|227
1726061700000|2024-09-11 13:35:00|944.5|939.5|943.9|938.9|945.6|940.6|943.8|938.8|179
1726062000000|2024-09-11 13:40:00|944|939|944.8|939.8|945.9|940.9|943.1|938.1|242
1726062300000|2024-09-11 13:45:00|944.9|939.9|945.1|940.1|946.8|941.8|944.6|939.6|149
1726062600000|2024-09-11 13:50:00|945|940|944.6|939.6|945.2|940.2|943.3|938.3|178
1726062900000|2024-09-11 13:55:00|944.8|939.8|944.4|939.4|945.1|940.1|943.6|938.6|180
1726063200000|2024-09-11 14:00:00|944.3|939.3|942|937|944.7|939.7|940.9|935.9|212
1726063500000|2024-09-11 14:05:00|941.8|936.8|942.6|937.6|942.9|937.9|939.5|934.5|195
1726063800000|2024-09-11 14:10:00|942.7|937.7|941.3|936.3|943|938|941.3|936.3|199
1726064100000|2024-09-11 14:15:00|941.1|936.1|942|937|942.2|937.2|940.6|935.6|214
1726064400000|2024-09-11 14:20:00|942.2|937.2|941|936|942.2|937.2|940|935|162
1726064700000|2024-09-11 14:25:00|941.1|936.1|942.8|937.8|943|938|940.6|935.6|159
1726065000000|2024-09-11 14:30:00|942.9|937.9|940.2|935.2|943.8|938.8|938.9|933.9|173
1726065300000|2024-09-11 14:35:00|940.3|935.3|940.9|935.9|941|936|939.4|934.4|163
1726065600000|2024-09-11 14:40:00|940.8|935.8|940.9|935.9|942.5|937.5|940.6|935.6|146
1726065900000|2024-09-11 14:45:00|941|936|941.9|936.9|942.2|937.2|940.5|935.5|144
1726066200000|2024-09-11 14:50:00|942.1|937.1|945.7|940.7|946|941|941.8|936.8|176
1726066500000|2024-09-11 14:55:00|945.6|940.6|947.3|942.3|948|943|945.2|940.2|117
1726066800000|2024-09-11 15:00:00|947.4|942.4|949.5|944.5|949.9|944.9|946.6|941.6|147
1726067100000|2024-09-11 15:05:00|949.6|944.6|953|948|955|950|949.4|944.4|193
1726067400000|2024-09-11 15:10:00|952.9|947.9|955.7|950.7|955.8|950.8|952.7|947.7|213
1726067700000|2024-09-11 15:15:00|956|951|958.8|953.8|959|954|955.6|950.6|142
1726068000000|2024-09-11 15:20:00|958.9|953.9|956.3|951.3|960.5|955.5|956.3|951.3|139
1726068300000|2024-09-11 15:25:00|956.2|951.2|957.5|952.5|957.5|952.5|955.9|950.9|136
1726068600000|2024-09-11 15:30:00|957.3|952.3|959.1|954.1|959.3|954.3|957.2|952.2|90
1726068900000|2024-09-11 15:35:00|958.9|953.9|959.2|954.2|960.9|955.9|958.6|953.6|101
1726069200000|2024-09-11 15:40:00|959|954|956.1|951.1|959.6|954.6|955.6|950.6|139
1726069500000|2024-09-11 15:45:00|956|951|955.3|950.3|956.1|951.1|954.4|949.4|98
1726069800000|2024-09-11 15:50:00|955.6|950.6|956.5|951.5|957.4|952.4|955.5|950.5|102
1726070100000|2024-09-11 15:55:00|956.4|951.4|956.1|951.1|957.2|952.2|955.5|950.5|99
1726070400000|2024-09-11 16:00:00|955.9|950.9|956.3|951.3|956.7|951.7|955.4|950.4|71
1726070700000|2024-09-11 16:05:00|956.4|951.4|957.7|952.7|957.8|952.8|956|951|81
1726071000000|2024-09-11 16:10:00|957.6|952.6|956.8|951.8|958.1|953.1|956.3|951.3|68
1726071300000|2024-09-11 16:15:00|956.9|951.9|956.4|951.4|956.9|951.9|955.9|950.9|51
1726071600000|2024-09-11 16:20:00|956.3|951.3|957.6|952.6|957.7|952.7|956.3|951.3|60
1726071900000|2024-09-11 16:25:00|957.5|952.5|957.5|952.5|958|953|957.3|952.3|35
1726072200000|2024-09-11 16:30:00|957.4|952.4|957.8|952.8|958.1|953.1|957.1|952.1|48
1726072500000|2024-09-11 16:35:00|957.7|952.7|957.7|952.7|958|953|957|952|57
1726072800000|2024-09-11 16:40:00|957.8|952.8|958|953|958.1|953.1|956.8|951.8|105
1726073100000|2024-09-11 16:45:00|958.1|953.1|956.2|951.2|958.3|953.3|956.2|951.2|74
1726073400000|2024-09-11 16:50:00|956.3|951.3|957.3|952.3|957.4|952.4|956.3|951.3|51
1726073700000|2024-09-11 16:55:00|957.1|952.1|956.9|951.9|957.3|952.3|955.9|950.9|60
1726074000000|2024-09-11 17:00:00|957|952|956.2|951.2|957|952|955.5|950.5|68
1726074300000|2024-09-11 17:05:00|956.7|951.7|957.8|952.8|958.4|953.4|956.4|951.4|70
1726074600000|2024-09-11 17:10:00|958|953|957.7|952.7|958.3|953.3|957.5|952.5|35
1726074900000|2024-09-11 17:15:00|957.6|952.6|958.3|953.3|958.3|953.3|957.5|952.5|48
1726075200000|2024-09-11 17:20:00|958.1|953.1|957.6|952.6|958.1|953.1|957.2|952.2|58
1726075500000|2024-09-11 17:25:00|957.7|952.7|957.6|952.6|957.9|952.9|957.4|952.4|31
1726075800000|2024-09-11 17:30:00|957.7|952.7|957.7|952.7|957.7|952.7|957.1|952.1|42
1726076100000|2024-09-11 17:35:00|957.6|952.6|957.9|952.9|957.9|952.9|957|952|27
1726076400000|2024-09-11 17:40:00|958|953|958.4|953.4|958.5|953.5|957.6|952.6|25
1726076700000|2024-09-11 17:45:00|958.3|953.3|959.3|954.3|959.4|954.4|958.2|953.2|36
1726077000000|2024-09-11 17:50:00|959.2|954.2|958.5|953.5|959.6|954.6|958.5|953.5|44
1726077300000|2024-09-11 17:55:00|958.4|953.4|958.8|953.8|958.8|953.8|958.3|953.3|39
1726077600000|2024-09-11 18:00:00|958.6|953.6|958.8|953.8|958.8|953.8|958.5|953.5|32
1726077900000|2024-09-11 18:05:00|958.9|953.9|958.8|953.8|959.2|954.2|958.5|953.5|25
1726078200000|2024-09-11 18:10:00|958.9|953.9|958.6|953.6|959.1|954.1|958.6|953.6|33
1726078500000|2024-09-11 18:15:00|958.5|953.5|957.6|952.6|958.8|953.8|957.2|952.2|68
1726078800000|2024-09-11 18:20:00|957.5|952.5|957.9|952.9|957.9|952.9|957.3|952.3|24
1726079100000|2024-09-11 18:25:00|958|953|958|953|958.1|953.1|957.5|952.5|36
1726079400000|2024-09-11 18:30:00|958.1|953.1|958.1|953.1|958.2|953.2|957.8|952.8|21
1726079700000|2024-09-11 18:35:00|958|953|958|953|958.2|953.2|957.3|952.3|27
1726080000000|2024-09-11 18:40:00|958.1|953.1|958.1|953.1|958.4|953.4|957.9|952.9|26
1726080300000|2024-09-11 18:45:00|957.9|952.9|957.9|952.9|958|953|957.4|952.4|25
1726080600000|2024-09-11 18:50:00|957.7|952.7|956.6|951.6|957.7|952.7|956.2|951.2|35
1726080900000|2024-09-11 18:55:00|956.7|951.7|956.2|951.2|956.9|951.9|956.1|951.1|21
1726081200000|2024-09-11 19:00:00|956.3|951.3|956.2|951.2|956.7|951.7|955.8|950.8|40
1726081500000|2024-09-11 19:05:00|956.3|951.3|957.1|952.1|957.1|952.1|956.2|951.2|30
1726081800000|2024-09-11 19:10:00|957|952|956.3|951.3|957.1|952.1|955.8|950.8|28
1726082100000|2024-09-11 19:15:00|956.5|951.5|956.4|951.4|956.7|951.7|956|951|27
1726082400000|2024-09-11 19:20:00|956.5|951.5|956.7|951.7|956.7|951.7|956.3|951.3|22
1726082700000|2024-09-11 19:25:00|956.8|951.8|957|952|957.2|952.2|956.7|951.7|28
1726083000000|2024-09-11 19:30:00|956.9|951.9|957.1|952.1|957.1|952.1|956.7|951.7|22
1726083300000|2024-09-11 19:35:00|957|952|956.7|951.7|957.1|952.1|956.4|951.4|23
1726083600000|2024-09-11 19:40:00|956.8|951.8|956.9|951.9|956.9|951.9|956.5|951.5|25
1726083900000|2024-09-11 19:45:00|957|952|957.7|952.7|957.7|952.7|956.9|951.9|30
1726084200000|2024-09-11 19:50:00|957.6|952.6|958.3|953.3|958.3|953.3|957.5|952.5|35
1726084500000|2024-09-11 19:55:00|958.4|953.4|958.5|953.5|958.9|953.9|958.3|953.3|28
1726084800000|2024-09-11 20:00:00|958.8|953.8|957.8|952.8|958.8|953.8|957.6|952.6|25
1726085100000|2024-09-11 20:05:00|957.9|952.9|957.9|952.9|958|953|957.5|952.5|15
1726085400000|2024-09-11 20:10:00|958|953|958.2|953.2|958.2|953.2|957.8|952.8|13
1726085700000|2024-09-11 20:15:00|958.1|953.1|958.5|953.5|958.5|953.5|958.1|953.1|11
1726086000000|2024-09-11 20:20:00|958.4|953.4|958.4|953.4|958.4|953.4|958.1|953.1|12
1726086300000|2024-09-11 20:25:00|958.5|953.5|958.8|953.8|958.8|953.8|958.3|953.3|14
1726086600000|2024-09-11 20:30:00|959|954|958.1|953.1|959|954|958|953|14
1726086900000|2024-09-11 20:35:00|958.2|953.2|958.2|953.2|958.3|953.3|957.9|952.9|12
1726087200000|2024-09-11 20:40:00|958.1|953.1|958.2|953.2|958.2|953.2|957.9|952.9|5
1726087500000|2024-09-11 20:45:00|958.1|953.1|958.5|953.5|958.5|953.5|957.4|952.4|16
1726087800000|2024-09-11 20:50:00|958.7|953.7|958.6|953.6|959.1|954.1|958.5|953.5|18
1726088100000|2024-09-11 20:55:00|958.7|953.7|957.4|952.4|958.7|953.7|957.4|952.4|18
1726092000000|2024-09-11 22:00:00|956.7|951.7|957.7|952.7|957.9|952.9|956.7|951.7|13
1726092300000|2024-09-11 22:05:00|957.8|952.8|958|953|958|953|957.8|952.8|10
1726092600000|2024-09-11 22:10:00|958.1|953.1|958.7|953.7|958.7|953.7|958.1|953.1|9
1726092900000|2024-09-11 22:15:00|958.5|953.5|958.9|953.9|958.9|953.9|958.5|953.5|7
1726093200000|2024-09-11 22:20:00|958.8|953.8|958.9|953.9|958.9|953.9|958.7|953.7|6
1726093500000|2024-09-11 22:25:00|958.8|953.8|958.7|953.7|958.9|953.9|958.6|953.6|9
1726093800000|2024-09-11 22:30:00|958.8|953.8|959|954|959|954|958.8|953.8|7
1726094100000|2024-09-11 22:35:00|959.1|954.1|959|954|959.6|954.6|958.9|953.9|11
1726094400000|2024-09-11 22:40:00|959.1|954.1|959.1|954.1|959.3|954.3|958.9|953.9|12
1726094700000|2024-09-11 22:45:00|959.2|954.2|959.3|954.3|959.3|954.3|959.1|954.1|6
1726095000000|2024-09-11 22:50:00|959.4|954.4|959.5|954.5|959.5|954.5|959.4|954.4|4
1726095300000|2024-09-11 22:55:00|959.4|954.4|959.5|954.5|959.5|954.5|959.4|954.4|6
1726095600000|2024-09-11 23:00:00|959.7|954.7|960.1|955.1|960.1|955.1|959.7|954.7|4
1726095900000|2024-09-11 23:05:00|960.2|955.2|959.9|954.9|960.2|955.2|959.9|954.9|7
1726096200000|2024-09-11 23:10:00|960.1|955.1|959.8|954.8|960.1|955.1|959.6|954.6|10
1726096500000|2024-09-11 23:15:00|959.7|954.7|959.9|954.9|959.9|954.9|959.7|954.7|15
1726096800000|2024-09-11 23:20:00|960|955|960.2|955.2|960.2|955.2|960|955|3
1726097100000|2024-09-11 23:25:00|960.1|955.1|960.5|955.5|960.5|955.5|960.1|955.1|13
1726097400000|2024-09-11 23:30:00|960.4|955.4|960.6|955.6|960.6|955.6|960.2|955.2|11
1726097700000|2024-09-11 23:35:00|960.7|955.7|960.3|955.3|960.7|955.7|960.1|955.1|10
1726098000000|2024-09-11 23:40:00|960.2|955.2|959.6|954.6|960.3|955.3|959.2|954.2|19
1726098300000|2024-09-11 23:45:00|959.4|954.4|959.2|954.2|959.5|954.5|958.8|953.8|24
1726098600000|2024-09-11 23:50:00|959.4|954.4|959.1|954.1|959.8|954.8|959|954|16
1726098900000|2024-09-11 23:55:00|959|954|959.8|954.8|959.8|954.8|959|954|12
1726099200000|2024-09-12 00:00:00|959.7|954.7|960.4|955.4|960.4|955.4|959.5|954.5|13
1726099500000|2024-09-12 00:05:00|960.3|955.3|961.5|956.5|961.5|956.5|960.2|955.2|25
1726099800000|2024-09-12 00:10:00|961.6|956.6|961.8|956.8|962|957|961.6|956.6|16
1726100100000|2024-09-12 00:15:00|961.9|956.9|961.9|956.9|962.4|957.4|961.4|956.4|29
1726100400000|2024-09-12 00:20:00|961.8|956.8|961.9|956.9|962.2|957.2|961.7|956.7|22
1726100700000|2024-09-12 00:25:00|961.8|956.8|961|956|961.9|956.9|961|956|26
1726101000000|2024-09-12 00:30:00|961.1|956.1|961|956|961.4|956.4|960.9|955.9|11
1726101300000|2024-09-12 00:35:00|960.9|955.9|961.2|956.2|961.8|956.8|960.9|955.9|25
1726101600000|2024-09-12 00:40:00|961.3|956.3|961|956|961.6|956.6|960.9|955.9|21
1726101900000|2024-09-12 00:45:00|960.9|955.9|961|956|961.2|956.2|960.8|955.8|17
1726102200000|2024-09-12 00:50:00|960.9|955.9|960.1|955.1|960.9|955.9|960|955|23
1726102500000|2024-09-12 00:55:00|959.6|954.6|959.5|954.5|960.4|955.4|959.4|954.4|28
1726102800000|2024-09-12 01:00:00|959.4|954.4|959.5|954.5|959.9|954.9|958.8|953.8|76
1726103100000|2024-09-12 01:05:00|959.6|954.6|959.9|954.9|960.2|955.2|959.4|954.4|52
1726103400000|2024-09-12 01:10:00|959.7|954.7|958.3|953.3|959.7|954.7|958.3|953.3|54
1726103700000|2024-09-12 01:15:00|958.4|953.4|959.3|954.3|959.7|954.7|958.4|953.4|37
1726104000000|2024-09-12 01:20:00|959.4|954.4|958.6|953.6|959.7|954.7|958.5|953.5|36
1726104300000|2024-09-12 01:25:00|958.5|953.5|959.5|954.5|959.5|954.5|958.4|953.4|26
1726104600000|2024-09-12 01:30:00|959.6|954.6|959.9|954.9|960.4|955.4|959.4|954.4|44
1726104900000|2024-09-12 01:35:00|960.1|955.1|961.2|956.2|961.2|956.2|960.1|955.1|31
1726105200000|2024-09-12 01:40:00|961.1|956.1|961.3|956.3|961.3|956.3|960.6|955.6|31
1726105500000|2024-09-12 01:45:00|961.1|956.1|961|956|961.5|956.5|961|956|22
1726105800000|2024-09-12 01:50:00|960.9|955.9|960.3|955.3|961|956|960.1|955.1|33
1726106100000|2024-09-12 01:55:00|960.2|955.2|959.2|954.2|960.2|955.2|959|954|37
1726106400000|2024-09-12 02:00:00|959.4|954.4|959.5|954.5|959.8|954.8|958.8|953.8|56
1726106700000|2024-09-12 02:05:00|959.3|954.3|959.4|954.4|959.6|954.6|958.6|953.6|42
1726107000000|2024-09-12 02:10:00|959.5|954.5|958.4|953.4|959.5|954.5|958.4|953.4|39
1726107300000|2024-09-12 02:15:00|958.7|953.7|959.3|954.3|959.3|954.3|958.4|953.4|22
1726107600000|2024-09-12 02:20:00|959.4|954.4|960.1|955.1|960.3|955.3|959.4|954.4|24
1726107900000|2024-09-12 02:25:00|960.2|955.2|960|955|960.3|955.3|959.5|954.5|25
1726108200000|2024-09-12 02:30:00|960.2|955.2|959.9|954.9|960.4|955.4|959.9|954.9|23
1726108500000|2024-09-12 02:35:00|959.8|954.8|959|954|959.9|954.9|958.9|953.9|26
1726108800000|2024-09-12 02:40:00|958.9|953.9|959.1|954.1|959.1|954.1|958.5|953.5|31
1726109100000|2024-09-12 02:45:00|959.2|954.2|958.8|953.8|959.6|954.6|958.5|953.5|42
1726109400000|2024-09-12 02:50:00|958.9|953.9|958.7|953.7|959.1|954.1|958.3|953.3|28
1726109700000|2024-09-12 02:55:00|958.8|953.8|959.7|954.7|959.7|954.7|958.8|953.8|22
1726110000000|2024-09-12 03:00:00|959.9|954.9|960.2|955.2|960.6|955.6|959.8|954.8|35
1726110300000|2024-09-12 03:05:00|960.3|955.3|960.3|955.3|960.8|955.8|960.1|955.1|33
1726110600000|2024-09-12 03:10:00|960.5|955.5|960.7|955.7|960.9|955.9|960.4|955.4|24
1726110900000|2024-09-12 03:15:00|960.6|955.6|960.9|955.9|961.3|956.3|960.1|955.1|31
1726111200000|2024-09-12 03:20:00|960.8|955.8|961.5|956.5|961.9|956.9|960.8|955.8|37
1726111500000|2024-09-12 03:25:00|961.6|956.6|962.1|957.1|962.9|957.9|961.6|956.6|27
1726111800000|2024-09-12 03:30:00|962.2|957.2|961.7|956.7|962.3|957.3|961.7|956.7|14
1726112100000|2024-09-12 03:35:00|961.5|956.5|962.3|957.3|962.4|957.4|961.4|956.4|17
1726112400000|2024-09-12 03:40:00|962.4|957.4|962.1|957.1|962.4|957.4|962|957|7
1726112700000|2024-09-12 03:45:00|962.2|957.2|962.5|957.5|962.5|957.5|962.1|957.1|13
1726113000000|2024-09-12 03:50:00|962.6|957.6|962.9|957.9|962.9|957.9|962.6|957.6|11
1726113300000|2024-09-12 03:55:00|962.7|957.7|962.7|957.7|962.7|957.7|962.4|957.4|12
1726113600000|2024-09-12 04:00:00|962.6|957.6|962.9|957.9|962.9|957.9|962.3|957.3|18
1726113900000|2024-09-12 04:05:00|962.8|957.8|962.9|957.9|962.9|957.9|962.6|957.6|10
1726114200000|2024-09-12 04:10:00|963|958|962.7|957.7|963.1|958.1|962.5|957.5|16
1726114500000|2024-09-12 04:15:00|962.8|957.8|963.4|958.4|963.6|958.6|962.8|957.8|12
1726114800000|2024-09-12 04:20:00|963.5|958.5|963.1|958.1|963.5|958.5|963|958|13
1726115100000|2024-09-12 04:25:00|963|958|963.1|958.1|963.2|958.2|962.8|957.8|9
1726115400000|2024-09-12 04:30:00|963.2|958.2|962.9|957.9|963.2|958.2|962.7|957.7|17
1726115700000|2024-09-12 04:35:00|962.7|957.7|962.2|957.2|962.7|957.7|962.2|957.2|16
1726116000000|2024-09-12 04:40:00|962.3|957.3|962.5|957.5|962.6|957.6|962.2|957.2|15
1726116300000|2024-09-12 04:45:00|962.6|957.6|962.5|957.5|962.7|957.7|962.5|957.5|11
1726116600000|2024-09-12 04:50:00|962.6|957.6|962.7|957.7|962.8|957.8|962.5|957.5|10
1726116900000|2024-09-12 04:55:00|962.8|957.8|963.1|958.1|963.1|958.1|962.7|957.7|10
1726117200000|2024-09-12 05:00:00|963.2|958.2|963.6|958.6|964|959|963.2|958.2|19
1726117500000|2024-09-12 05:05:00|963.7|958.7|963.7|958.7|963.7|958.7|963.1|958.1|17
1726117800000|2024-09-12 05:10:00|963.8|958.8|963.7|958.7|964|959|963.7|958.7|16
1726118100000|2024-09-12 05:15:00|963.8|958.8|963.7|958.7|963.8|958.8|963.4|958.4|14
1726118400000|2024-09-12 05:20:00|963.8|958.8|963.7|958.7|964|959|963.5|958.5|18
1726118700000|2024-09-12 05:25:00|963.8|958.8|964.3|959.3|964.3|959.3|963.7|958.7|12
1726119000000|2024-09-12 05:30:00|964.2|959.2|964.5|959.5|964.6|959.6|963.9|958.9|46
1726119300000|2024-09-12 05:35:00|964.4|959.4|963.7|958.7|964.5|959.5|963.7|958.7|41
1726119600000|2024-09-12 05:40:00|963.9|958.9|963.5|958.5|964.3|959.3|963.5|958.5|22
1726119900000|2024-09-12 05:45:00|963.4|958.4|963.6|958.6|963.8|958.8|963.3|958.3|22
1726120200000|2024-09-12 05:50:00|963.5|958.5|963.1|958.1|963.6|958.6|963.1|958.1|24
1726120500000|2024-09-12 05:55:00|963.2|958.2|963.7|958.7|964|959|963.1|958.1|19
1726120800000|2024-09-12 06:00:00|963.8|958.8|964.3|959.3|964.6|959.6|963.8|958.8|30
1726121100000|2024-09-12 06:05:00|964.4|959.4|964.4|959.4|965.4|960.4|964.4|959.4|46
1726121400000|2024-09-12 06:10:00|964.5|959.5|964.9|959.9|965|960|964.2|959.2|25
1726121700000|2024-09-12 06:15:00|964.8|959.8|963.9|958.9|965|960|963.9|958.9|26
1726122000000|2024-09-12 06:20:00|963.8|958.8|964|959|964|959|963.5|958.5|22
1726122300000|2024-09-12 06:25:00|963.9|958.9|964.6|959.6|964.9|959.9|963.9|958.9|27
1726122600000|2024-09-12 06:30:00|964.7|959.7|965.1|960.1|965.4|960.4|964.5|959.5|39
1726122900000|2024-09-12 06:35:00|965|960|964|959|965|960|963.8|958.8|51
1726123200000|2024-09-12 06:40:00|964.1|959.1|963.5|958.5|964.6|959.6|963.5|958.5|33
1726123500000|2024-09-12 06:45:00|963.7|958.7|963.7|958.7|964.2|959.2|963.4|958.4|29
1726123800000|2024-09-12 06:50:00|963.9|958.9|963.1|958.1|964.4|959.4|963.1|958.1|32
1726124100000|2024-09-12 06:55:00|963|958|959.7|954.7|963|958|958.5|953.5|69
1726124400000|2024-09-12 07:00:00|959.8|954.8|960.1|955.1|961.1|956.1|959.8|954.8|57
1726124700000|2024-09-12 07:05:00|960.2|955.2|959.3|954.3|961|956|959.2|954.2|63
1726125000000|2024-09-12 07:10:00|959.4|954.4|959.1|954.1|959.6|954.6|958.8|953.8|47
1726125300000|2024-09-12 07:15:00|958.9|953.9|957.6|952.6|959.3|954.3|956.6|951.6|57
1726125600000|2024-09-12 07:20:00|957.7|952.7|958.4|953.4|958.7|953.7|957.3|952.3|38
1726125900000|2024-09-12 07:25:00|958.2|953.2|960.5|955.5|960.5|955.5|957.9|952.9|58
1726126200000|2024-09-12 07:30:00|960.7|955.7|959.9|954.9|961|956|959.6|954.6|53
1726126500000|2024-09-12 07:35:00|959.7|954.7|960|955|960.4|955.4|959.7|954.7|43
1726126800000|2024-09-12 07:40:00|960.1|955.1|960.4|955.4|961|956|960.1|955.1|35
1726127100000|2024-09-12 07:45:00|960|955|960.6|955.6|961|956|960|955|53
1726127400000|2024-09-12 07:50:00|960.7|955.7|960.8|955.8|961.2|956.2|960.7|955.7|32
1726127700000|2024-09-12 07:55:00|960.7|955.7|959.8|954.8|961|956|959.3|954.3|42
1726128000000|2024-09-12 08:00:00|959.6|954.6|958.2|953.2|959.6|954.6|957.3|952.3|122
1726128300000|2024-09-12 08:05:00|958.4|953.4|958.7|953.7|959|954|957.9|952.9|79
1726128600000|2024-09-12 08:10:00|958.9|953.9|958.1|953.1|958.9|953.9|957.7|952.7|66
1726128900000|2024-09-12 08:15:00|958.3|953.3|958.6|953.6|959.1|954.1|958|953|45
1726129200000|2024-09-12 08:20:00|958.3|953.3|959.6|954.6|959.6|954.6|958.2|953.2|48
1726129500000|2024-09-12 08:25:00|959.7|954.7|961.1|956.1|961.4|956.4|959.6|954.6|57
1726129800000|2024-09-12 08:30:00|961.2|956.2|961.4|956.4|961.4|956.4|960.4|955.4|32
1726130100000|2024-09-12 08:35:00|961|956|959.9|954.9|961.5|956.5|959.9|954.9|45
1726130400000|2024-09-12 08:40:00|960|955|958.2|953.2|960.2|955.2|958.2|953.2|55
1726130700000|2024-09-12 08:45:00|958|953|958.5|953.5|958.5|953.5|957.2|952.2|35
1726131000000|2024-09-12 08:50:00|958.4|953.4|957.6|952.6|958.4|953.4|956.4|951.4|47
1726131300000|2024-09-12 08:55:00|957.5|952.5|957.6|952.6|957.9|952.9|957.2|952.2|26
1726131600000|2024-09-12 09:00:00|957.9|952.9|958.1|953.1|958.6|953.6|957.9|952.9|24
1726131900000|2024-09-12 09:05:00|958|953|957.5|952.5|958|953|957.2|952.2|29
1726132200000|2024-09-12 09:10:00|957.2|952.2|958.2|953.2|958.2|953.2|956.4|951.4|33
1726132500000|2024-09-12 09:15:00|958.5|953.5|958.8|953.8|958.8|953.8|958.2|953.2|23
1726132800000|2024-09-12 09:20:00|958.9|953.9|959.4|954.4|959.5|954.5|958.7|953.7|33
1726133100000|2024-09-12 09:25:00|959.3|954.3|959|954|959.3|954.3|958.6|953.6|23
1726133400000|2024-09-12 09:30:00|959.1|954.1|960|955|960.1|955.1|959.1|954.1|24
1726133700000|2024-09-12 09:35:00|960.1|955.1|959|954|960.1|955.1|958.9|953.9|23
1726134000000|2024-09-12 09:40:00|959.2|954.2|959.2|954.2|959.5|954.5|958.9|953.9|21
1726134300000|2024-09-12 09:45:00|959.5|954.5|958.4|953.4|959.8|954.8|958.1|953.1|33
1726134600000|2024-09-12 09:50:00|958.5|953.5|958.1|953.1|958.6|953.6|957.8|952.8|33
1726134900000|2024-09-12 09:55:00|958|953|958.7|953.7|958.8|953.8|957.9|952.9|16
1726135200000|2024-09-12 10:00:00|958.8|953.8|959.5|954.5|959.7|954.7|958.8|953.8|27
1726135500000|2024-09-12 10:05:00|959.2|954.2|959.8|954.8|960|955|959.1|954.1|30
1726135800000|2024-09-12 10:10:00|959.7|954.7|961.3|956.3|961.8|956.8|959.7|954.7|40
1726136100000|2024-09-12 10:15:00|961.1|956.1|962.7|957.7|963.2|958.2|961.1|956.1|47
1726136400000|2024-09-12 10:20:00|962.6|957.6|962.6|957.6|963.1|958.1|962.2|957.2|29
1726136700000|2024-09-12 10:25:00|962.5|957.5|962.8|957.8|962.8|957.8|962.3|957.3|27
1726137000000|2024-09-12 10:30:00|962.7|957.7|963.4|958.4|963.4|958.4|962.2|957.2|29
1726137300000|2024-09-12 10:35:00|963.3|958.3|963.6|958.6|964|959|963.3|958.3|26
1726137600000|2024-09-12 10:40:00|963.7|958.7|962.7|957.7|963.7|958.7|962.2|957.2|30
1726137900000|2024-09-12 10:45:00|962.6|957.6|962.3|957.3|962.7|957.7|961.9|956.9|33
1726138200000|2024-09-12 10:50:00|962.2|957.2|961.8|956.8|962.3|957.3|961.2|956.2|33
1726138500000|2024-09-12 10:55:00|961.6|956.6|962|957|962|957|961.3|956.3|24
1726138800000|2024-09-12 11:00:00|962.3|957.3|961.4|956.4|963.1|958.1|961.1|956.1|31
1726139100000|2024-09-12 11:05:00|961.5|956.5|962.3|957.3|962.6|957.6|961.3|956.3|28
1726139400000|2024-09-12 11:10:00|962|957|961.8|956.8|962.7|957.7|961.8|956.8|28
1726139700000|2024-09-12 11:15:00|961.7|956.7|962.4|957.4|962.6|957.6|961.4|956.4|34
1726140000000|2024-09-12 11:20:00|962.3|957.3|962.8|957.8|963.2|958.2|962.3|957.3|34
1726140300000|2024-09-12 11:25:00|962.9|957.9|963.2|958.2|963.3|958.3|962.8|957.8|26
1726140600000|2024-09-12 11:30:00|963.1|958.1|962.2|957.2|963.2|958.2|962|957|28
1726140900000|2024-09-12 11:35:00|962.3|957.3|963|958|963.3|958.3|962.2|957.2|24
1726141200000|2024-09-12 11:40:00|962.8|957.8|963.1|958.1|963.1|958.1|962.1|957.1|39
1726141500000|2024-09-12 11:45:00|963.4|958.4|963.3|958.3|963.7|958.7|963|958|34
1726141800000|2024-09-12 11:50:00|963.4|958.4|963.7|958.7|964.1|959.1|962.9|957.9|33
1726142100000|2024-09-12 11:55:00|963.5|958.5|963.4|958.4|963.9|958.9|963.4|958.4|15
1726142400000|2024-09-12 12:00:00|963.6|958.6|964.2|959.2|964.7|959.7|963.6|958.6|54
1726142700000|2024-09-12 12:05:00|964.1|959.1|962.9|957.9|964.5|959.5|962.6|957.6|53
1726143000000|2024-09-12 12:10:00|962.8|957.8|962.7|957.7|963.9|958.9|962.7|957.7|27
1726143300000|2024-09-12 12:15:00|962.3|957.3|963|958|963.1|958.1|961.9|956.9|74
1726143600000|2024-09-12 12:20:00|963.4|958.4|964.8|959.8|965.2|960.2|963.4|958.4|80
1726143900000|2024-09-12 12:25:00|964.7|959.7|963.4|953.2|965.3|960.1|963.1|953.2|90
1726144200000|2024-09-12 12:30:00|963.3|953|965|960|965|960|961.7|953|220
1726144500000|2024-09-12 12:35:00|965.4|960.4|966.2|961.2|966.2|961.2|963.9|958.9|167
1726144800000|2024-09-12 12:40:00|966.1|961.1|967.9|962.9|968.2|963.2|966.1|961.1|81
1726145100000|2024-09-12 12:45:00|967.8|962.8|970.2|965.2|970.9|965.9|967.8|962.8|126
1726145400000|2024-09-12 12:50:00|970.3|965.3|969.7|964.7|970.3|965.3|967.5|962.5|130
1726145700000|2024-09-12 12:55:00|969.6|964.6|969.3|964.3|970.1|965.1|968.4|963.4|107
1726146000000|2024-09-12 13:00:00|969.2|964.2|969.8|964.8|969.9|964.9|967.2|962.2|166
1726146300000|2024-09-12 13:05:00|970|965|970.8|965.8|971|966|968.6|963.6|129
1726146600000|2024-09-12 13:10:00|970.7|965.7|968.7|963.7|970.8|965.8|968.7|963.7|185
1726146900000|2024-09-12 13:15:00|968.8|963.8|966|961|969|964|965.9|960.9|162
1726147200000|2024-09-12 13:20:00|965.9|960.9|966.8|961.8|966.9|961.9|964.6|959.6|108
1726147500000|2024-09-12 13:25:00|966.7|961.7|971.5|966.5|971.5|966.5|966.7|961.7|156
1726147800000|2024-09-12 13:30:00|971.6|966.6|969.9|964.9|972.5|967.5|969.7|964.7|158
1726148100000|2024-09-12 13:35:00|969.7|964.7|971.3|966.3|971.8|966.8|969.5|964.5|128
1726148400000|2024-09-12 13:40:00|971.2|966.2|970.7|965.7|971.8|966.8|969.9|964.9|170
1726148700000|2024-09-12 13:45:00|970.8|965.8|968|963|971.1|966.1|967.4|962.4|205
1726149000000|2024-09-12 13:50:00|968.1|963.1|967.2|962.2|968.1|963.1|966.3|961.3|175
1726149300000|2024-09-12 13:55:00|967.3|962.3|967.9|962.9|968.8|963.8|967.1|962.1|128
1726149600000|2024-09-12 14:00:00|967.7|962.7|972|967|972.3|967.3|966.9|961.9|163
1726149900000|2024-09-12 14:05:00|972.2|967.2|972.6|967.6|974|969|971.1|966.1|154
1726150200000|2024-09-12 14:10:00|972.7|967.7|971.7|966.7|974.6|969.6|971.7|966.7|145
1726150500000|2024-09-12 14:15:00|971.8|966.8|973.7|968.7|973.9|968.9|971.8|966.8|107
1726150800000|2024-09-12 14:20:00|973.8|968.8|972.4|967.4|974.2|969.2|972|967|82
1726151100000|2024-09-12 14:25:00|972.5|967.5|973.4|968.4|973.9|968.9|972.4|967.4|93
1726151400000|2024-09-12 14:30:00|973.3|968.3|974.2|969.2|974.7|969.7|973.2|968.2|74
1726151700000|2024-09-12 14:35:00|974.1|969.1|974.4|969.4|975.1|970.1|973.1|968.1|132
1726152000000|2024-09-12 14:40:00|974.5|969.5|974.9|969.9|974.9|969.9|973.5|968.5|101
1726152300000|2024-09-12 14:45:00|974.8|969.8|974.4|969.4|976.2|971.2|974.3|969.3|134
1726152600000|2024-09-12 14:50:00|974.5|969.5|972.7|967.7|975.4|970.4|972.3|967.3|118
1726152900000|2024-09-12 14:55:00|973|968|974|969|974|969|971.6|966.6|144
1726153200000|2024-09-12 15:00:00|974.2|969.2|974.9|969.9|975|970|973.8|968.8|103
1726153500000|2024-09-12 15:05:00|975|970|975|970|975.3|970.3|974.5|969.5|58
1726153800000|2024-09-12 15:10:00|974.7|969.7|975.8|970.8|975.9|970.9|973.8|968.8|65
1726154100000|2024-09-12 15:15:00|976.6|971.6|974.6|969.6|976.7|971.7|974.3|969.3|94
1726154400000|2024-09-12 15:20:00|974.7|969.7|975.2|970.2|975.7|970.7|974.4|969.4|56
1726154700000|2024-09-12 15:25:00|975.3|970.3|974.7|969.7|975.3|970.3|974.2|969.2|41
1726155000000|2024-09-12 15:30:00|974.8|969.8|973.2|968.2|975.1|970.1|972.9|967.9|61
1726155300000|2024-09-12 15:35:00|973.3|968.3|972.7|967.7|973.4|968.4|971.9|966.9|68
1726155600000|2024-09-12 15:40:00|972.8|967.8|973.6|968.6|973.9|968.9|972.4|967.4|69
1726155900000|2024-09-12 15:45:00|973.7|968.7|974.7|969.7|974.7|969.7|973|968|48
1726156200000|2024-09-12 15:50:00|974.9|969.9|975.8|970.8|975.8|970.8|974.6|969.6|57
1726156500000|2024-09-12 15:55:00|975.9|970.9|976.9|971.9|977.2|972.2|975.9|970.9|61
1726156800000|2024-09-12 16:00:00|977.1|972.1|978.3|973.3|978.9|973.9|976.9|971.9|54
1726157100000|2024-09-12 16:05:00|978.2|973.2|977.2|972.2|978.3|973.3|977.1|972.1|60
1726157400000|2024-09-12 16:10:00|977.3|972.3|976.3|971.3|978.5|973.5|975.8|970.8|75
1726157700000|2024-09-12 16:15:00|976.6|971.6|976.7|971.7|977|972|975.8|970.8|54
1726158000000|2024-09-12 16:20:00|976.8|971.8|977.9|972.9|978.1|973.1|976.8|971.8|66
1726158300000|2024-09-12 16:25:00|978|973|977.9|972.9|978.4|973.4|977.7|972.7|61
1726158600000|2024-09-12 16:30:00|977.8|972.8|978.1|973.1|978.1|973.1|976.6|971.6|52
1726158900000|2024-09-12 16:35:00|978.2|973.2|978.5|973.5|978.5|973.5|977.9|972.9|28
1726159200000|2024-09-12 16:40:00|978.2|973.2|978.8|973.8|978.9|973.9|977.8|972.8|44
1726159500000|2024-09-12 16:45:00|978.9|973.9|978.7|973.7|978.9|973.9|978|973|41
1726159800000|2024-09-12 16:50:00|978.8|973.8|980.2|975.2|980.4|975.4|978.3|973.3|37
1726160100000|2024-09-12 16:55:00|980.1|975.1|979.9|974.9|980.1|975.1|979.5|974.5|37
1726160400000|2024-09-12 17:00:00|979.8|974.8|982.1|977.1|982.2|977.2|979.7|974.7|98
1726160700000|2024-09-12 17:05:00|982.2|977.2|982.5|977.5|982.6|977.6|981.7|976.7|57
1726161000000|2024-09-12 17:10:00|982.4|977.4|982.2|977.2|982.9|977.9|982|977|35
1726161300000|2024-09-12 17:15:00|982.3|977.3|982.3|977.3|982.6|977.6|982.2|977.2|34
1726161600000|2024-09-12 17:20:00|982.2|977.2|982.4|977.4|982.5|977.5|981.8|976.8|45
1726161900000|2024-09-12 17:25:00|982.3|977.3|982.1|977.1|982.6|977.6|981.9|976.9|34
1726162200000|2024-09-12 17:30:00|982.4|977.4|982.6|977.6|982.8|977.8|982.3|977.3|21
1726162500000|2024-09-12 17:35:00|982.7|977.7|982.3|977.3|983.1|978.1|982.1|977.1|25
1726162800000|2024-09-12 17:40:00|982.2|977.2|982.7|977.7|982.7|977.7|982.2|977.2|19
1726163100000|2024-09-12 17:45:00|982.6|977.6|982.5|977.5|983|978|982|977|36
1726163400000|2024-09-12 17:50:00|982.6|977.6|983.5|978.5|983.9|978.9|982.6|977.6|40
1726163700000|2024-09-12 17:55:00|983.6|978.6|983.8|978.8|983.9|978.9|983.5|978.5|31
1726164000000|2024-09-12 18:00:00|983.9|978.9|984.4|979.4|984.4|979.4|983.6|978.6|26
1726164300000|2024-09-12 18:05:00|984.3|979.3|984|979|984.6|979.6|983.9|978.9|28
1726164600000|2024-09-12 18:10:00|983.9|978.9|983.3|978.3|984|979|983.3|978.3|38
1726164900000|2024-09-12 18:15:00|983.4|978.4|983.3|978.3|983.9|978.9|983.3|978.3|33
1726165200000|2024-09-12 18:20:00|983.4|978.4|983.8|978.8|983.9|978.9|983.2|978.2|45
1726165500000|2024-09-12 18:25:00|983.7|978.7|984|979|984.1|979.1|983.7|978.7|21
1726165800000|2024-09-12 18:30:00|984.1|979.1|984.4|979.4|984.5|979.5|983.5|978.5|37
1726166100000|2024-09-12 18:35:00|984.5|979.5|984.5|979.5|984.9|979.9|984.4|979.4|24
1726166400000|2024-09-12 18:40:00|984.7|979.7|983.8|978.8|984.7|979.7|983.6|978.6|40
1726166700000|2024-09-12 18:45:00|983.9|978.9|983.9|978.9|984.1|979.1|983.7|978.7|23
1726167000000|2024-09-12 18:50:00|984|979|983.6|978.6|984.1|979.1|982.4|977.4|60
1726167300000|2024-09-12 18:55:00|983.7|978.7|983.9|978.9|984|979|983.6|978.6|39
1726167600000|2024-09-12 19:00:00|983.8|978.8|983.8|978.8|984.3|979.3|983.6|978.6|35
1726167900000|2024-09-12 19:05:00|983.9|978.9|984.4|979.4|984.6|979.6|983.9|978.9|23
1726168200000|2024-09-12 19:10:00|984.5|979.5|984.3|979.3|984.6|979.6|984.2|979.2|25
1726168500000|2024-09-12 19:15:00|984.4|979.4|984.1|979.1|984.4|979.4|984|979|27
1726168800000|2024-09-12 19:20:00|984.2|979.2|984.1|979.1|984.3|979.3|983.9|978.9|30
1726169100000|2024-09-12 19:25:00|984.2|979.2|983.7|978.7|984.4|979.4|983.6|978.6|25
1726169400000|2024-09-12 19:30:00|983.6|978.6|983.8|978.8|983.8|978.8|983.5|978.5|20
1726169700000|2024-09-12 19:35:00|983.9|978.9|984.2|979.2|984.2|979.2|983.9|978.9|21
1726170000000|2024-09-12 19:40:00|984.3|979.3|984.2|979.2|984.3|979.3|983.8|978.8|24
1726170300000|2024-09-12 19:45:00|984.3|979.3|984.6|979.6|984.6|979.6|984|979|33
1726170600000|2024-09-12 19:50:00|984.7|979.7|983.9|978.9|984.7|979.7|983.7|978.7|30
1726170900000|2024-09-12 19:55:00|984|979|984.6|979.6|984.6|979.6|983.7|978.7|28
1726171200000|2024-09-12 20:00:00|984.7|979.7|983.5|978.5|984.8|979.8|983.5|978.5|30
1726171500000|2024-09-12 20:05:00|983.3|978.3|983|978|983.5|978.5|982.9|977.9|23
1726171800000|2024-09-12 20:10:00|982.9|977.9|983.2|978.2|983.3|978.3|982.9|977.9|19
1726172100000|2024-09-12 20:15:00|983.3|978.3|983.2|978.2|983.5|978.5|983.1|978.1|9
1726172400000|2024-09-12 20:20:00|983.1|978.1|983.8|978.8|983.8|978.8|983.1|978.1|10
1726172700000|2024-09-12 20:25:00|983.9|978.9|984|979|984|979|983.9|978.9|4
1726173000000|2024-09-12 20:30:00|984.1|979.1|984|979|984.1|979.1|983.7|978.7|7
1726173300000|2024-09-12 20:35:00|983.9|978.9|984.4|979.4|984.5|979.5|983.9|978.9|14
1726173600000|2024-09-12 20:40:00|984.5|979.5|984.3|979.3|984.5|979.5|984.2|979.2|9
1726173900000|2024-09-12 20:45:00|984.2|979.2|984.2|979.2|984.3|979.3|983.9|978.9|9
1726174200000|2024-09-12 20:50:00|984.3|979.3|984.4|979.4|984.8|979.8|984.1|979.1|16
1726174500000|2024-09-12 20:55:00|984.3|979.3|984.3|979.3|984.8|979.8|984.3|979.3|17
1726178400000|2024-09-12 22:00:00|983.9|978.9|984.3|979.3|984.3|979.3|983.8|978.8|18
1726178700000|2024-09-12 22:05:00|984.4|979.4|984.9|979.9|985|980|984.4|979.4|12
1726179000000|2024-09-12 22:10:00|985|980|985.1|980.1|985.3|980.3|984.6|979.6|26
1726179300000|2024-09-12 22:15:00|985.2|980.2|985.2|980.2|985.5|980.5|985.1|980.1|13
1726179600000|2024-09-12 22:20:00|985.3|980.3|985|980|985.3|980.3|985|980|12
1726179900000|2024-09-12 22:25:00|985.1|980.1|985.1|980.1|985.2|980.2|985|980|13
1726180200000|2024-09-12 22:30:00|985|980|984.7|979.7|985.1|980.1|984.7|979.7|16
1726180500000|2024-09-12 22:35:00|984.6|979.6|985|980|985.2|980.2|984.6|979.6|15
1726180800000|2024-09-12 22:40:00|985.1|980.1|985.2|980.2|985.4|980.4|985|980|7
1726181100000|2024-09-12 22:45:00|985.1|980.1|985.3|980.3|985.4|980.4|985.1|980.1|5
1726181400000|2024-09-12 22:50:00|985.2|980.2|985.2|980.2|985.2|980.2|985|980|6
1726181700000|2024-09-12 22:55:00|984.9|979.9|985|980|985.1|980.1|984.9|979.9|8
1726182000000|2024-09-12 23:00:00|984.9|979.9|985|980|985.2|980.2|984.9|979.9|11
1726182300000|2024-09-12 23:05:00|985.1|980.1|985|980|985.6|980.6|985|980|15
1726182600000|2024-09-12 23:10:00|984.8|979.8|984.6|979.6|984.8|979.8|984.5|979.5|12
1726182900000|2024-09-12 23:15:00|984.7|979.7|984.7|979.7|984.8|979.8|984.5|979.5|11
1726183200000|2024-09-12 23:20:00|984.6|979.6|984.7|979.7|984.9|979.9|984.4|979.4|11
1726183500000|2024-09-12 23:25:00|984.8|979.8|984.7|979.7|984.9|979.9|984.7|979.7|14
1726183800000|2024-09-12 23:30:00|984.8|979.8|984.6|979.6|984.8|979.8|984.4|979.4|21
1726184100000|2024-09-12 23:35:00|984.7|979.7|985|980|985.1|980.1|984.5|979.5|16
1726184400000|2024-09-12 23:40:00|984.8|979.8|985.1|980.1|985.1|980.1|984.8|979.8|8
1726184700000|2024-09-12 23:45:00|985|980|984.8|979.8|985.1|980.1|984.3|979.3|29
1726185000000|2024-09-12 23:50:00|984.9|979.9|984.6|979.6|985.1|980.1|984.6|979.6|22
1726185300000|2024-09-12 23:55:00|984.7|979.7|985.7|980.7|985.8|980.8|984.4|979.4|29
1726185600000|2024-09-13 00:00:00|986.4|981.4|986.4|981.4|987.2|982.2|986.4|981.4|43
1726185900000|2024-09-13 00:05:00|986.5|981.5|987.4|982.4|987.7|982.7|986.4|981.4|27
1726186200000|2024-09-13 00:10:00|987.7|982.7|989.9|984.9|990.2|985.2|987.7|982.7|43
1726186500000|2024-09-13 00:15:00|990.1|985.1|989.7|984.7|990.2|985.2|989.6|984.6|25
1726186800000|2024-09-13 00:20:00|989.6|984.6|989.4|984.4|989.8|984.8|989.3|984.3|19
1726187100000|2024-09-13 00:25:00|989.5|984.5|990.4|985.4|990.6|985.6|989.5|984.5|31
1726187400000|2024-09-13 00:30:00|990.3|985.3|990.5|985.5|990.6|985.6|990.1|985.1|29
1726187700000|2024-09-13 00:35:00|990.6|985.6|989.9|984.9|990.6|985.6|989.9|984.9|28
1726188000000|2024-09-13 00:40:00|990|985|990.2|985.2|990.5|985.5|989.9|984.9|24
1726188300000|2024-09-13 00:45:00|990.1|985.1|989.4|984.4|990.3|985.3|989.4|984.4|35
1726188600000|2024-09-13 00:50:00|989.3|984.3|988.7|983.7|989.6|984.6|988.7|983.7|23
1726188900000|2024-09-13 00:55:00|988.9|983.9|990.2|985.2|990.2|985.2|988.8|983.8|35
1726189200000|2024-09-13 01:00:00|990|985|988.6|983.6|990.6|985.6|988.4|983.4|63
1726189500000|2024-09-13 01:05:00|988.4|983.4|989.7|984.7|989.7|984.7|988.2|983.2|72
1726189800000|2024-09-13 01:10:00|989.6|984.6|989.9|984.9|991.1|986.1|989.6|984.6|74
1726190100000|2024-09-13 01:15:00|989.8|984.8|989.5|984.5|990.4|985.4|989.3|984.3|72
1726190400000|2024-09-13 01:20:00|989.4|984.4|989.5|984.5|989.8|984.8|989.1|984.1|44
1726190700000|2024-09-13 01:25:00|989.4|984.4|989.8|984.8|989.9|984.9|989.2|984.2|37
1726191000000|2024-09-13 01:30:00|989.9|984.9|990.4|985.4|990.5|985.5|989.7|984.7|39
1726191300000|2024-09-13 01:35:00|990.5|985.5|990.4|985.4|990.9|985.9|990|985|40
1726191600000|2024-09-13 01:40:00|990.3|985.3|990.1|985.1|990.9|985.9|989.8|984.8|41
1726191900000|2024-09-13 01:45:00|990|985|989.5|984.5|990.2|985.2|989.4|984.4|73
1726192200000|2024-09-13 01:50:00|989.6|984.6|991|986|991|986|989.5|984.5|37
1726192500000|2024-09-13 01:55:00|991.1|986.1|991.4|986.4|992|987|991|986|45
1726192800000|2024-09-13 02:00:00|991.3|986.3|990.8|985.8|991.5|986.5|990.6|985.6|52
1726193100000|2024-09-13 02:05:00|990.9|985.9|991.2|986.2|991.7|986.7|990.5|985.5|41
1726193400000|2024-09-13 02:10:00|991.3|986.3|991.3|986.3|991.9|986.9|991|986|44
1726193700000|2024-09-13 02:15:00|991.2|986.2|990.8|985.8|991.5|986.5|990.8|985.8|29
1726194000000|2024-09-13 02:20:00|990.9|985.9|991.3|986.3|991.5|986.5|990.9|985.9|27
1726194300000|2024-09-13 02:25:00|991.4|986.4|991.1|986.1|991.5|986.5|991.1|986.1|25
1726194600000|2024-09-13 02:30:00|991.3|986.3|990.9|985.9|991.3|986.3|990.4|985.4|39
1726194900000|2024-09-13 02:35:00|991|986|990.1|985.1|991|986|990|985|32
1726195200000|2024-09-13 02:40:00|990.2|985.2|990.1|985.1|990.8|985.8|990|985|28
1726195500000|2024-09-13 02:45:00|990|985|989.8|984.8|990|985|989.6|984.6|25
1726195800000|2024-09-13 02:50:00|989.7|984.7|990.3|985.3|990.6|985.6|989.3|984.3|38
1726196100000|2024-09-13 02:55:00|990.2|985.2|990.6|985.6|990.7|985.7|989.9|984.9|49
1726196400000|2024-09-13 03:00:00|990.5|985.5|990.6|985.6|990.9|985.9|990.2|985.2|35
1726196700000|2024-09-13 03:05:00|990.4|985.4|990|985|990.6|985.6|989.3|984.3|30
1726197000000|2024-09-13 03:10:00|990.1|985.1|989.8|984.8|990.2|985.2|989.7|984.7|35
1726197300000|2024-09-13 03:15:00|989.9|984.9|989|984|989.9|984.9|989|984|49
1726197600000|2024-09-13 03:20:00|989.2|984.2|989.1|984.1|989.5|984.5|989|984|46
1726197900000|2024-09-13 03:25:00|989.2|984.2|989.9|984.9|990.3|985.3|989.2|984.2|19
1726198200000|2024-09-13 03:30:00|990|985|990.4|985.4|991.2|986.2|989.7|984.7|34
1726198500000|2024-09-13 03:35:00|990.2|985.2|989.8|984.8|990.7|985.7|989.8|984.8|28
1726198800000|2024-09-13 03:40:00|989.7|984.7|989.7|984.7|990|985|989.5|984.5|19
1726199100000|2024-09-13 03:45:00|989.8|984.8|990.1|985.1|990.2|985.2|989.7|984.7|16
1726199400000|2024-09-13 03:50:00|990|985|989.6|984.6|990.1|985.1|989.6|984.6|20
1726199700000|2024-09-13 03:55:00|989.7|984.7|990.2|985.2|990.4|985.4|989.5|984.5|18
1726200000000|2024-09-13 04:00:00|990.3|985.3|990.4|985.4|990.6|985.6|990.1|985.1|23
1726200300000|2024-09-13 04:05:00|990.5|985.5|990.8|985.8|990.8|985.8|990.3|985.3|37
1726200600000|2024-09-13 04:10:00|991|986|990.4|985.4|991.5|986.5|990.3|985.3|41
1726200900000|2024-09-13 04:15:00|990.3|985.3|990.8|985.8|990.8|985.8|990|985|14
1726201200000|2024-09-13 04:20:00|990.5|985.5|989.9|984.9|990.5|985.5|989.7|984.7|10
1726201500000|2024-09-13 04:25:00|990|985|989.7|984.7|990.1|985.1|989.4|984.4|15
1726201800000|2024-09-13 04:30:00|989.8|984.8|989.6|984.6|990.2|985.2|989.5|984.5|17
1726202100000|2024-09-13 04:35:00|989.5|984.5|989.9|984.9|989.9|984.9|989.5|984.5|14
1726202400000|2024-09-13 04:40:00|990|985|989.9|984.9|990.1|985.1|989.6|984.6|19
1726202700000|2024-09-13 04:45:00|990|985|990.3|985.3|990.4|985.4|990|985|10
1726203000000|2024-09-13 04:50:00|990.4|985.4|990.1|985.1|990.4|985.4|990.1|985.1|10
1726203300000|2024-09-13 04:55:00|990.2|985.2|990.2|985.2|990.2|985.2|989.9|984.9|16
1726203600000|2024-09-13 05:00:00|990.1|985.1|989.7|984.7|990.2|985.2|989.7|984.7|22
1726203900000|2024-09-13 05:05:00|989.8|984.8|989.8|984.8|989.8|984.8|989.3|984.3|24
1726204200000|2024-09-13 05:10:00|989.9|984.9|989.9|984.9|990.2|985.2|989.7|984.7|15
1726204500000|2024-09-13 05:15:00|989.8|984.8|989.5|984.5|990|985|989.5|984.5|17
1726204800000|2024-09-13 05:20:00|989.6|984.6|989.8|984.8|990.1|985.1|989.6|984.6|18
1726205100000|2024-09-13 05:25:00|989.9|984.9|990.8|985.8|990.9|985.9|989.8|984.8|13
1726205400000|2024-09-13 05:30:00|990.9|985.9|990.9|985.9|991|986|990.4|985.4|52
1726205700000|2024-09-13 05:35:00|991|986|990.7|985.7|991.1|986.1|990.7|985.7|27
1726206000000|2024-09-13 05:40:00|990.8|985.8|991.1|986.1|991.6|986.6|990.7|985.7|31
1726206300000|2024-09-13 05:45:00|991|986|989.6|984.6|991|986|989.5|984.5|51
1726206600000|2024-09-13 05:50:00|989.7|984.7|989.4|984.4|989.9|984.9|989.2|984.2|34
1726206900000|2024-09-13 05:55:00|989.3|984.3|988|983|989.5|984.5|987.9|982.9|41
1726207200000|2024-09-13 06:00:00|987.7|982.7|987.4|982.4|988.1|983.1|986.6|981.6|58
1726207500000|2024-09-13 06:05:00|987.2|982.2|986.6|981.6|987.4|982.4|986|981|56
1726207800000|2024-09-13 06:10:00|986.7|981.7|986.1|981.1|986.9|981.9|986|981|36
1726208100000|2024-09-13 06:15:00|986.3|981.3|986.9|981.9|987.1|982.1|986.2|981.2|57
1726208400000|2024-09-13 06:20:00|987|982|988|983|988.2|983.2|986.5|981.5|32
1726208700000|2024-09-13 06:25:00|987.9|982.9|988.1|983.1|988.2|983.2|987.4|982.4|41
1726209000000|2024-09-13 06:30:00|987.9|982.9|989.2|984.2|990|985|987.8|982.8|62
1726209300000|2024-09-13 06:35:00|988.9|983.9|989.3|984.3|990|985|988.9|983.9|50
1726209600000|2024-09-13 06:40:00|989.4|984.4|990.2|985.2|990.3|985.3|989.3|984.3|50
1726209900000|2024-09-13 06:45:00|990.1|985.1|988.4|983.4|990.3|985.3|988.4|983.4|45
1726210200000|2024-09-13 06:50:00|988.2|983.2|988.4|983.4|988.9|983.9|988|983|35
1726210500000|2024-09-13 06:55:00|988.5|983.5|989|984|989.1|984.1|987.5|982.5|53
1726210800000|2024-09-13 07:00:00|989.1|984.1|989|984|989.6|984.6|988.5|983.5|70
1726211100000|2024-09-13 07:05:00|988.9|983.9|988.4|983.4|989.1|984.1|988.2|983.2|57
1726211400000|2024-09-13 07:10:00|988.5|983.5|987.8|982.8|989.2|984.2|987.8|982.8|41
1726211700000|2024-09-13 07:15:00|988|983|987.7|982.7|988.2|983.2|986.8|981.8|70
1726212000000|2024-09-13 07:20:00|987.6|982.6|988.2|983.2|988.3|983.3|987|982|60
1726212300000|2024-09-13 07:25:00|988.3|983.3|988.9|983.9|989.8|984.8|988.2|983.2|36
1726212600000|2024-09-13 07:30:00|989.1|984.1|988.5|983.5|989.5|984.5|988.4|983.4|47
1726212900000|2024-09-13 07:35:00|988.6|983.6|987.8|982.8|988.9|983.9|987.8|982.8|35
1726213200000|2024-09-13 07:40:00|987.9|982.9|988|983|988.3|983.3|987.3|982.3|48
1726213500000|2024-09-13 07:45:00|987.9|982.9|987.7|982.7|988|983|987.1|982.1|53
1726213800000|2024-09-13 07:50:00|987.6|982.6|985.8|980.8|988.1|983.1|985.8|980.8|58
1726214100000|2024-09-13 07:55:00|985.9|980.9|986|981|986.3|981.3|985.2|980.2|51
1726214400000|2024-09-13 08:00:00|986.1|981.1|987.4|982.4|987.7|982.7|985.7|980.7|63
1726214700000|2024-09-13 08:05:00|987.2|982.2|987.9|982.9|988.2|983.2|986.7|981.7|62
1726215000000|2024-09-13 08:10:00|987.7|982.7|989.2|984.2|989.2|984.2|987.4|982.4|47
1726215300000|2024-09-13 08:15:00|989.1|984.1|988.7|983.7|989.2|984.2|988.2|983.2|47
1726215600000|2024-09-13 08:20:00|988.8|983.8|989|984|989.6|984.6|988.7|983.7|47
1726215900000|2024-09-13 08:25:00|989.1|984.1|988.8|983.8|990.2|985.2|988.4|983.4|49
1726216200000|2024-09-13 08:30:00|988.9|983.9|989.7|984.7|989.7|984.7|988.9|983.9|38
1726216500000|2024-09-13 08:35:00|990|985|989.9|984.9|991|986|989.5|984.5|50
1726216800000|2024-09-13 08:40:00|990.1|985.1|990.5|985.5|990.7|985.7|989.8|984.8|53
1726217100000|2024-09-13 08:45:00|990.6|985.6|990.2|985.2|991.3|986.3|989.3|984.3|44
1726217400000|2024-09-13 08:50:00|990.3|985.3|991|986|991.1|986.1|989.9|984.9|40
1726217700000|2024-09-13 08:55:00|991.2|986.2|990.6|985.6|991.7|986.7|990.6|985.6|37
1726218000000|2024-09-13 09:00:00|990.7|985.7|992|987|992|987|990.7|985.7|36
1726218300000|2024-09-13 09:05:00|991.9|986.9|992.6|987.6|993.1|988.1|991.9|986.9|29
1726218600000|2024-09-13 09:10:00|992.7|987.7|994|989|994|989|992.5|987.5|45
1726218900000|2024-09-13 09:15:00|994.1|989.1|995.6|990.6|996|991|994.1|989.1|48
1726219200000|2024-09-13 09:20:00|995.5|990.5|996.9|991.9|997|992|994.8|989.8|36
1726219500000|2024-09-13 09:25:00|997|992|996.5|991.5|997.9|992.9|996.3|991.3|46
1726219800000|2024-09-13 09:30:00|996.7|991.7|996.7|991.7|997.4|992.4|996.6|991.6|36
1726220100000|2024-09-13 09:35:00|997.1|992.1|997.7|992.7|997.8|992.8|996.7|991.7|42
1726220400000|2024-09-13 09:40:00|997.5|992.5|997.6|992.6|997.9|992.9|997.3|992.3|34
1726220700000|2024-09-13 09:45:00|997.5|992.5|997.4|992.4|998.5|993.5|997|992|46
1726221000000|2024-09-13 09:50:00|997.2|992.2|997.9|992.9|998|993|997.2|992.2|34
1726221300000|2024-09-13 09:55:00|997.8|992.8|996.5|991.5|997.8|992.8|996|991|61
1726221600000|2024-09-13 10:00:00|996.6|991.6|995.7|990.7|996.8|991.8|995.4|990.4|45
1726221900000|2024-09-13 10:05:00|995.6|990.6|996.6|991.6|996.8|991.8|995.6|990.6|35
1726222200000|2024-09-13 10:10:00|996.7|991.7|994.9|989.9|996.8|991.8|993.8|988.8|43
1726222500000|2024-09-13 10:15:00|995|990|994.9|989.9|995|990|994.1|989.1|30
1726222800000|2024-09-13 10:20:00|995|990|995.8|990.8|995.9|990.9|995|990|35
1726223100000|2024-09-13 10:25:00|995.9|990.9|996.8|991.8|996.8|991.8|995.5|990.5|39
1726223400000|2024-09-13 10:30:00|996.9|991.9|995.6|990.6|997|992|995.5|990.5|48
1726223700000|2024-09-13 10:35:00|995.7|990.7|995.8|990.8|996.2|991.2|995.4|990.4|40
1726224000000|2024-09-13 10:40:00|995.9|990.9|996.9|991.9|996.9|991.9|995.8|990.8|29
1726224300000|2024-09-13 10:45:00|996.5|991.5|995.6|990.6|997.5|992.5|995.5|990.5|44
1726224600000|2024-09-13 10:50:00|995.7|990.7|996.5|991.5|996.5|991.5|995.5|990.5|38
1726224900000|2024-09-13 10:55:00|996.6|991.6|996.8|991.8|996.9|991.9|996.2|991.2|38
1726225200000|2024-09-13 11:00:00|997.3|992.3|995.8|990.8|997.3|992.3|995.3|990.3|44
1726225500000|2024-09-13 11:05:00|995.7|990.7|996.9|991.9|996.9|991.9|995.6|990.6|42
1726225800000|2024-09-13 11:10:00|997|992|996|991|997.2|992.2|995.4|990.4|42
1726226100000|2024-09-13 11:15:00|995.8|990.8|996.9|991.9|997|992|995.5|990.5|46
1726226400000|2024-09-13 11:20:00|997|992|995.3|990.3|997|992|994.8|989.8|46
1726226700000|2024-09-13 11:25:00|995.4|990.4|995.5|990.5|995.9|990.9|995|990|36
1726227000000|2024-09-13 11:30:00|995.3|990.3|993.4|988.4|995.8|990.8|993.3|988.3|60
1726227300000|2024-09-13 11:35:00|993.1|988.1|990.7|985.7|993.6|988.6|990.3|985.3|70
1726227600000|2024-09-13 11:40:00|990.9|985.9|989|984|990.9|985.9|988.8|983.8|63
1726227900000|2024-09-13 11:45:00|989.1|984.1|990.7|985.7|990.7|985.7|988.7|983.7|68
1726228200000|2024-09-13 11:50:00|990.6|985.6|986.9|981.9|990.6|985.6|986.9|981.9|103
1726228500000|2024-09-13 11:55:00|987.2|982.2|988.6|983.6|988.7|983.7|986.6|981.6|100
1726228800000|2024-09-13 12:00:00|988.5|983.5|991.6|986.6|992.4|987.4|988.5|983.5|92
1726229100000|2024-09-13 12:05:00|991.7|986.7|991.8|986.8|992.1|987.1|990.9|985.9|98
1726229400000|2024-09-13 12:10:00|991.7|986.7|992|987|993|988|990.9|985.9|82
1726229700000|2024-09-13 12:15:00|991.6|986.6|994|989|994|989|991.4|986.4|80
1726230000000|2024-09-13 12:20:00|995|990|995.9|990.9|999.4|994.4|995|990|152
1726230300000|2024-09-13 12:25:00|995.8|990.8|996.3|991.3|997.3|992.3|995.5|990.5|106
1726230600000|2024-09-13 12:30:00|996.4|991.4|997.5|992.5|999.7|994.7|996.4|991.4|115
1726230900000|2024-09-13 12:35:00|997.4|992.4|998|993|999.1|994.1|996.7|991.7|109
1726231200000|2024-09-13 12:40:00|998.1|993.1|998.7|993.7|999.1|994.1|997.3|992.3|88
1726231500000|2024-09-13 12:45:00|998.9|993.9|999.5|994.5|999.6|994.6|998.5|993.5|67
1726231800000|2024-09-13 12:50:00|999.4|994.4|998.8|993.8|999.7|994.7|998.4|993.4|78
1726232100000|2024-09-13 12:55:00|998.6|993.6|999.6|994.6|999.7|994.7|998.2|993.2|68
1726232400000|2024-09-13 13:00:00|999.7|994.7|999.9|994.9|1000.5|995.5|998.5|993.5|111
1726232700000|2024-09-13 13:05:00|1000|995|1002.3|997.3|1002.4|997.4|1000|995|137
1726233000000|2024-09-13 13:10:00|1002.2|997.2|1002.1|997.1|1003.4|998.4|1001.8|996.8|125
1726233300000|2024-09-13 13:15:00|1002.2|997.2|1003.2|998.2|1003.3|998.3|1002|997|101
1726233600000|2024-09-13 13:20:00|1003.3|998.3|1003.8|998.8|1004.2|999.2|1002.5|997.5|131
1726233900000|2024-09-13 13:25:00|1003.9|998.9|1003.9|998.9|1005|1000|1003.5|998.5|128
1726234200000|2024-09-13 13:30:00|1003.8|998.8|1006.4|1001.4|1006.8|1001.8|1003.6|998.6|160
1726234500000|2024-09-13 13:35:00|1006.2|1001.2|1005.5|1000.5|1007.2|1002.2|1004.6|999.6|176
1726234800000|2024-09-13 13:40:00|1005.2|1000.2|1006.6|1001.6|1006.9|1001.9|1004.8|999.8|133
1726235100000|2024-09-13 13:45:00|1006.7|1001.7|1005.2|1000.2|1006.8|1001.8|1004.8|999.8|121
1726235400000|2024-09-13 13:50:00|1005.1|1000.1|1001.9|996.9|1005.1|1000.1|1001.9|996.9|151
1726235700000|2024-09-13 13:55:00|1001.8|996.8|998.9|993.9|1002.7|997.7|998.5|993.5|155
1726236000000|2024-09-13 14:00:00|999.1|994.1|1001.5|996.5|1003.2|998.2|998.9|993.9|230
1726236300000|2024-09-13 14:05:00|1001.6|996.6|999.1|994.1|1001.9|996.9|998.7|993.7|218
1726236600000|2024-09-13 14:10:00|999|994|1001.8|996.8|1002.1|997.1|998.9|993.9|205
1726236900000|2024-09-13 14:15:00|1002.1|997.1|1005.1|1000.1|1005.7|1000.7|1002.1|997.1|119
1726237200000|2024-09-13 14:20:00|1005|1000|1001.7|996.7|1005.3|1000.3|1001.4|996.4|124
1726237500000|2024-09-13 14:25:00|1001.8|996.8|1003.4|998.4|1004.3|999.3|1001.8|996.8|150
1726237800000|2024-09-13 14:30:00|1003.8|998.8|1002.9|997.9|1004.5|999.5|1002.7|997.7|149
1726238100000|2024-09-13 14:35:00|1002.6|997.6|1005.6|1000.6|1005.6|1000.6|1001.6|996.6|102
1726238400000|2024-09-13 14:40:00|1005.7|1000.7|1006.9|1001.9|1007|1002|1005.7|1000.7|91
1726238700000|2024-09-13 14:45:00|1006.8|1001.8|1004.4|999.4|1006.8|1001.8|1004.4|999.4|119
1726239000000|2024-09-13 14:50:00|1004.5|999.5|1004.4|999.4|1005.3|1000.3|1003.3|998.3|100
1726239300000|2024-09-13 14:55:00|1004.6|999.6|1006.4|1001.4|1006.4|1001.4|1004.6|999.6|88
1726239600000|2024-09-13 15:00:00|1006.5|1001.5|1001.9|996.9|1007.6|1002.6|1001.9|996.2|128
1726239900000|2024-09-13 15:05:00|1002|997|1003.9|998.9|1004|999|1001.4|996.4|119
1726240200000|2024-09-13 15:10:00|1004|999|1003.5|998.5|1004.3|999.3|1003|998|132
1726240500000|2024-09-13 15:15:00|1003.6|998.6|1004.4|999.4|1005.3|1000.3|1003.3|998.3|83
1726240800000|2024-09-13 15:20:00|1004.3|999.3|1006.8|1001.8|1006.9|1001.9|1003.9|998.9|80
1726241100000|2024-09-13 15:25:00|1006.7|1001.7|1006.5|1001.5|1007|1002|1006|1001|71
1726241400000|2024-09-13 15:30:00|1006.4|1001.4|1006.8|1001.8|1008.3|1003.3|1006.4|1001.4|66
1726241700000|2024-09-13 15:35:00|1007|1002|1007.1|1002.1|1007.7|1002.7|1006.2|1001.2|82
1726242000000|2024-09-13 15:40:00|1006.9|1001.9|1007.3|1002.3|1008.2|1003.2|1006.5|1001.5|76
1726242300000|2024-09-13 15:45:00|1007.2|1002.2|1007.2|1002.2|1008.1|1003.1|1007.1|1002.1|68
1726242600000|2024-09-13 15:50:00|1007.1|1002.1|1007.2|1002.2|1007.5|1002.5|1006.4|1001.4|69
1726242900000|2024-09-13 15:55:00|1007.1|1002.1|1008.1|1003.1|1008.3|1003.3|1007.1|1002.1|74
1726243200000|2024-09-13 16:00:00|1008|1003|1007.3|1002.3|1008.3|1003.3|1006.1|1001.1|78
1726243500000|2024-09-13 16:05:00|1007.4|1002.4|1007.9|1002.9|1008.2|1003.2|1007.4|1002.4|56
1726243800000|2024-09-13 16:10:00|1007.8|1002.8|1007.7|1002.7|1008.3|1003.3|1007.3|1002.3|61
1726244100000|2024-09-13 16:15:00|1007.5|1002.5|1007.7|1002.7|1008.2|1003.2|1007.5|1002.5|36
1726244400000|2024-09-13 16:20:00|1007.8|1002.8|1007.3|1002.3|1007.8|1002.8|1006.1|1001.1|90
1726244700000|2024-09-13 16:25:00|1007.1|1002.1|1007.6|1002.6|1007.7|1002.7|1007|1002|53
1726245000000|2024-09-13 16:30:00|1007.5|1002.5|1007|1002|1007.9|1002.9|1006.4|1001.4|61
1726245300000|2024-09-13 16:35:00|1007.1|1002.1|1006.2|1001.2|1007.2|1002.2|1005.7|1000.7|49
1726245600000|2024-09-13 16:40:00|1006|1001|1006.6|1001.6|1006.6|1001.6|1005.7|1000.7|46
1726245900000|2024-09-13 16:45:00|1006.3|1001.3|1006.6|1001.6|1006.9|1001.9|1005.5|1000.5|44
1726246200000|2024-09-13 16:50:00|1006.5|1001.5|1007|1002|1007|1002|1006.2|1001.2|51
1726246500000|2024-09-13 16:55:00|1006.9|1001.9|1007.8|1002.8|1007.9|1002.9|1006.8|1001.8|45
1726246800000|2024-09-13 17:00:00|1007.7|1002.7|1005.2|1000.2|1007.7|1002.7|1005|1000|105
1726247100000|2024-09-13 17:05:00|1005.3|1000.3|1003.4|998.4|1006.1|1001.1|1003.2|998.2|99
1726247400000|2024-09-13 17:10:00|1003.5|998.5|1002.6|997.6|1003.7|998.7|1002.6|997.6|52
1726247700000|2024-09-13 17:15:00|1002.5|997.5|1002.9|997.9|1003.6|998.6|1002.5|997.5|45
1726248000000|2024-09-13 17:20:00|1002.8|997.8|1001.9|996.9|1002.9|997.9|1001.7|996.7|42
1726248300000|2024-09-13 17:25:00|1001.8|996.8|1002|997|1002.2|997.2|1000.9|995.9|51
1726248600000|2024-09-13 17:30:00|1002.1|997.1|1002.4|997.4|1003|998|1002.1|997.1|40
1726248900000|2024-09-13 17:35:00|1002.5|997.5|1003.5|998.5|1003.5|998.5|1002.4|997.4|33
1726249200000|2024-09-13 17:40:00|1003.3|998.3|1003.7|998.7|1003.9|998.9|1003.2|998.2|37
1726249500000|2024-09-13 17:45:00|1003.6|998.6|1004|999|1004.3|999.3|1003.6|998.6|31
1726249800000|2024-09-13 17:50:00|1004.1|999.1|1004.2|999.2|1004.5|999.5|1004.1|999.1|30
1726250100000|2024-09-13 17:55:00|1004.3|999.3|1004.3|999.3|1004.5|999.5|1004|999|23
1726250400000|2024-09-13 18:00:00|1004.2|999.2|1003.6|998.6|1004.2|999.2|1002.7|997.7|73
1726250700000|2024-09-13 18:05:00|1003.7|998.7|1004.5|999.5|1004.5|999.5|1003.7|998.7|31
1726251000000|2024-09-13 18:10:00|1004.4|999.4|1004.3|999.3|1004.6|999.6|1003.9|998.9|34
1726251300000|2024-09-13 18:15:00|1004.5|999.5|1004.5|999.5|1004.8|999.8|1004.4|999.4|24
1726251600000|2024-09-13 18:20:00|1004.6|999.6|1004.2|999.2|1005.2|1000.2|1004.1|999.1|31
1726251900000|2024-09-13 18:25:00|1004.4|999.4|1004.3|999.3|1004.5|999.5|1004.2|999.2|28
1726252200000|2024-09-13 18:30:00|1004.4|999.4|1003.9|998.9|1004.4|999.4|1003.6|998.6|47
1726252500000|2024-09-13 18:35:00|1004|999|1003.8|998.8|1004.2|999.2|1003.6|998.6|28
1726252800000|2024-09-13 18:40:00|1003.7|998.7|1003.1|998.1|1004|999|1002.9|997.9|37
1726253100000|2024-09-13 18:45:00|1003|998|1002.9|997.9|1003.1|998.1|1002.7|997.7|24
1726253400000|2024-09-13 18:50:00|1002.8|997.8|1002.5|997.5|1002.8|997.8|1002.1|997.1|33
1726253700000|2024-09-13 18:55:00|1002.8|997.8|1002.3|997.3|1002.8|997.8|1002.2|997.2|40
1726254000000|2024-09-13 19:00:00|1002.4|997.4|1001.7|996.7|1002.4|997.4|1001.6|996.6|27
1726254300000|2024-09-13 19:05:00|1001.6|996.6|1002.6|997.6|1002.6|997.6|1001.6|996.6|36
1726254600000|2024-09-13 19:10:00|1002.5|997.5|1002.4|997.4|1002.7|997.7|1002.2|997.2|24
1726254900000|2024-09-13 19:15:00|1002.5|997.5|1003|998|1003|998|1002.3|997.3|29
1726255200000|2024-09-13 19:20:00|1002.9|997.9|1003.3|998.3|1003.4|998.4|1002.6|997.6|23
1726255500000|2024-09-13 19:25:00|1003.4|998.4|1003.5|998.5|1003.5|998.5|1003.2|998.2|8
1726255800000|2024-09-13 19:30:00|1003.4|998.4|1003.1|998.1|1003.5|998.5|1003|998|21
1726256100000|2024-09-13 19:35:00|1003.2|998.2|1002.6|997.6|1003.3|998.3|1002.5|997.5|23
1726256400000|2024-09-13 19:40:00|1002.8|997.8|1002.7|997.7|1003|998|1002.7|997.7|22
1726256700000|2024-09-13 19:45:00|1002.8|997.8|1002.8|997.8|1003|998|1002.6|997.6|11
1726257000000|2024-09-13 19:50:00|1003|998|1003.3|998.3|1003.3|998.3|1002.9|997.9|18
1726257300000|2024-09-13 19:55:00|1003.2|998.2|1002.6|997.6|1003.2|998.2|1002.5|997.5|22
1726257600000|2024-09-13 20:00:00|1002.7|997.7|1001.2|996.2|1002.7|997.7|1001.2|996.2|17
1726257900000|2024-09-13 20:05:00|1001.1|996.1|1000.8|995.8|1001.5|996.5|1000.3|995.3|25
1726258200000|2024-09-13 20:10:00|1000.9|995.9|1000.5|995.5|1001|996|1000.4|995.4|15
1726258500000|2024-09-13 20:15:00|1000.4|995.4|1001.1|996.1|1001.2|996.2|1000.3|995.3|12
1726258800000|2024-09-13 20:20:00|1001|996|1001.2|996.2|1001.5|996.5|1001|996|7
1726259100000|2024-09-13 20:25:00|1001.1|996.1|1001.2|996.2|1001.4|996.4|1000.8|995.8|9
1726259400000|2024-09-13 20:30:00|1001.4|996.4|1001.2|996.2|1001.4|996.4|1001.1|996.1|8
1726259700000|2024-09-13 20:35:00|1001.1|996.1|1000.9|995.9|1001.2|996.2|1000.4|995.4|14
1726260000000|2024-09-13 20:40:00|1000.8|995.8|1003.2|993.2|1003.4|996|1000.7|993.2|12
1726260300000|2024-09-13 20:45:00|1003.3|993.3|1003.5|993.5|1003.6|993.6|1002.9|992.9|13
1726260600000|2024-09-13 20:50:00|1003.6|993.6|1004.4|994.4|1004.5|994.5|1003.4|993.4|24
1726260900000|2024-09-13 20:55:00|1004.3|994.3|1003.6|992.6|1004.5|994.5|1003.5|992.5|29
1726437600000|2024-09-15 22:00:00|1001.4|996.4|1002.1|997.1|1003.1|998.1|1001.4|996.4|29
1726437900000|2024-09-15 22:05:00|1001.8|996.8|1001.8|996.8|1002.3|997.3|1001.6|996.6|12
1726438200000|2024-09-15 22:10:00|1001.7|996.7|1001.7|996.7|1002|997|1001.5|996.5|13
1726438500000|2024-09-15 22:15:00|1001.8|996.8|1000.1|995.1|1001.8|996.8|1000.1|995.1|11
1726438800000|2024-09-15 22:20:00|999.8|994.8|998.9|993.9|999.8|994.8|998.9|993.9|16
1726439100000|2024-09-15 22:25:00|999|994|999.5|994.5|999.5|994.5|999|994|18
1726439400000|2024-09-15 22:30:00|999.6|994.6|999.4|994.4|1000.1|995.1|999.4|994.4|18
1726439700000|2024-09-15 22:35:00|999.6|994.6|1000|995|1000.2|995.2|999.5|994.5|17
1726440000000|2024-09-15 22:40:00|1000.1|995.1|1000.4|995.4|1000.5|995.5|999.9|994.9|13
1726440300000|2024-09-15 22:45:00|1000.2|995.2|999.3|994.3|1000.4|995.4|999.3|994.3|25
1726440600000|2024-09-15 22:50:00|999.4|994.4|999.7|994.7|999.8|994.8|999.4|994.4|18
1726440900000|2024-09-15 22:55:00|999.8|994.8|999.5|994.5|1000.3|995.3|999.4|994.4|16
1726441200000|2024-09-15 23:00:00|999.4|994.4|999.8|994.8|999.8|994.8|999.2|994.2|21
1726441500000|2024-09-15 23:05:00|999.9|994.9|1000.7|995.7|1000.8|995.8|999.9|994.9|14
1726441800000|2024-09-15 23:10:00|1000.5|995.5|1000.4|995.4|1000.7|995.7|1000.3|995.3|10
1726442100000|2024-09-15 23:15:00|1000.5|995.5|1000.6|995.6|1000.6|995.6|1000.4|995.4|10
1726442400000|2024-09-15 23:20:00|1000.7|995.7|1000.8|995.8|1001.1|996.1|1000.7|995.7|15
1726442700000|2024-09-15 23:25:00|1000.6|995.6|1001.1|996.1|1001.1|996.1|1000.6|995.6|12
1726443000000|2024-09-15 23:30:00|1001|996|1001|996|1001.4|996.4|1001|996|13
1726443300000|2024-09-15 23:35:00|1000.9|995.9|1001|996|1001|996|1000.8|995.8|10
1726443600000|2024-09-15 23:40:00|1001.1|996.1|1002.2|997.2|1002.2|997.2|1001.1|996.1|21
1726443900000|2024-09-15 23:45:00|1002.3|997.3|1001.3|996.3|1002.3|997.3|1001.3|996.3|21
1726444200000|2024-09-15 23:50:00|1001.4|996.4|1001.8|996.8|1002.1|997.1|1001.4|996.4|15
1726444500000|2024-09-15 23:55:00|1001.9|996.9|1000.2|995.2|1001.9|996.9|1000.2|995.2|20
1726444800000|2024-09-16 00:00:00|1000.3|995.3|999.7|994.7|1000.5|995.5|999.3|994.3|34
1726445100000|2024-09-16 00:05:00|999.8|994.8|1001|996|1001.2|996.2|999.8|994.8|28
1726445400000|2024-09-16 00:10:00|1001.1|996.1|1000.8|995.8|1001.1|996.1|1000.5|995.5|13
1726445700000|2024-09-16 00:15:00|1000.7|995.7|999.9|994.9|1000.7|995.7|999.9|994.9|20
1726446000000|2024-09-16 00:20:00|999.8|994.8|1000.3|995.3|1000.4|995.4|999.7|994.7|15
1726446300000|2024-09-16 00:25:00|1000.6|995.6|1000.5|995.5|1001|996|1000|995|26
1726446600000|2024-09-16 00:30:00|1000.2|995.2|1000.1|995.1|1000.3|995.3|999.8|994.8|20
1726446900000|2024-09-16 00:35:00|1000|995|1000.1|995.1|1000.5|995.5|999.2|994.2|31
1726447200000|2024-09-16 00:40:00|1000|995|999.6|994.6|1000.2|995.2|999.6|994.6|20
1726447500000|2024-09-16 00:45:00|999.5|994.5|1000.2|995.2|1000.3|995.3|999.4|994.4|15
1726447800000|2024-09-16 00:50:00|1000|995|999.8|994.8|1000.4|995.4|999.8|994.8|23
1726448100000|2024-09-16 00:55:00|999.9|994.9|1000.1|995.1|1000.5|995.5|999.9|994.9|20
1726448400000|2024-09-16 01:00:00|1000|995|999.4|994.4|1000.6|995.6|999.4|994.4|23
1726448700000|2024-09-16 01:05:00|999.2|994.2|998.8|993.8|999.5|994.5|998.8|993.8|20
1726449000000|2024-09-16 01:10:00|998.7|993.7|998.8|993.8|998.9|993.9|998.1|993.1|27
1726449300000|2024-09-16 01:15:00|998.6|993.6|998.4|993.4|999.4|994.4|998.2|993.2|41
1726449600000|2024-09-16 01:20:00|998.5|993.5|998.3|993.3|998.7|993.7|998.3|993.3|21
1726449900000|2024-09-16 01:25:00|998.4|993.4|999.8|994.8|1000|995|998.4|993.4|21
1726450200000|2024-09-16 01:30:00|999.9|994.9|999.3|994.3|1000.3|995.3|999.3|994.3|28
1726450500000|2024-09-16 01:35:00|999|994|999|994|999.5|994.5|998.9|993.9|37
1726450800000|2024-09-16 01:40:00|999.2|994.2|999.3|994.3|999.6|994.6|999|994|20
1726451100000|2024-09-16 01:45:00|999.4|994.4|999.4|994.4|999.7|994.7|998.9|993.9|31
1726451400000|2024-09-16 01:50:00|999.5|994.5|999.7|994.7|999.8|994.8|999.1|994.1|27
1726451700000|2024-09-16 01:55:00|999.8|994.8|999.5|994.5|1000.3|995.3|999.5|994.5|34
1726452000000|2024-09-16 02:00:00|999.6|994.6|1000.1|995.1|1000.6|995.6|999.6|994.6|25
1726452300000|2024-09-16 02:05:00|1000|995|999.6|994.6|1000|995|999.5|994.5|23
1726452600000|2024-09-16 02:10:00|999.7|994.7|999.8|994.8|1000.6|995.6|999.7|994.7|31
1726452900000|2024-09-16 02:15:00|999.7|994.7|1001.1|996.1|1001.2|996.2|999.6|994.6|30
1726453200000|2024-09-16 02:20:00|1001.2|996.2|1001.8|996.8|1002.3|997.3|1001.2|996.2|40
1726453500000|2024-09-16 02:25:00|1001.9|996.9|1002|997|1002.1|997.1|1001.5|996.5|21
1726453800000|2024-09-16 02:30:00|1002.1|997.1|1001.6|996.6|1002.3|997.3|1001.5|996.5|25
1726454100000|2024-09-16 02:35:00|1001.7|996.7|1001.7|996.7|1001.9|996.9|1001.5|996.5|25
1726454400000|2024-09-16 02:40:00|1001.8|996.8|1001.4|996.4|1001.8|996.8|1001.3|996.3|27
1726454700000|2024-09-16 02:45:00|1001.5|996.5|1001.9|996.9|1002|997|1001.5|996.5|15
1726455000000|2024-09-16 02:50:00|1002|997|1002.2|997.2|1002.6|997.6|1001.9|996.9|15
1726455300000|2024-09-16 02:55:00|1002.1|997.1|1002.7|997.7|1002.7|997.7|1002.1|997.1|16
1726455600000|2024-09-16 03:00:00|1002.6|997.6|1002.2|997.2|1002.8|997.8|1002.2|997.2|28
1726455900000|2024-09-16 03:05:00|1002.3|997.3|1002.3|997.3|1003|998|1002.2|997.2|34
1726456200000|2024-09-16 03:10:00|1002.4|997.4|1002.8|997.8|1003.5|998.5|1002.3|997.3|27
1726456500000|2024-09-16 03:15:00|1002.9|997.9|1003.2|998.2|1003.3|998.3|1002.3|997.3|26
1726456800000|2024-09-16 03:20:00|1003.3|998.3|1003.8|998.8|1003.9|998.9|1003.2|998.2|39
1726457100000|2024-09-16 03:25:00|1003.9|998.9|1003.8|998.8|1004.1|999.1|1003.6|998.6|18
1726457400000|2024-09-16 03:30:00|1004|999|1004.4|999.4|1004.6|999.6|1004|999|31
1726457700000|2024-09-16 03:35:00|1004.5|999.5|1004.1|999.1|1004.6|999.6|1003.7|998.7|28
1726458000000|2024-09-16 03:40:00|1004.2|999.2|1003.8|998.8|1004.7|999.7|1003.8|998.8|21
1726458300000|2024-09-16 03:45:00|1004|999|1004.2|999.2|1004.5|999.5|1003.9|998.9|23
1726458600000|2024-09-16 03:50:00|1004.3|999.3|1003.6|998.6|1004.4|999.4|1003.1|998.1|25
1726458900000|2024-09-16 03:55:00|1003.4|998.4|1003.4|998.4|1003.6|998.6|1003.1|998.1|20
1726459200000|2024-09-16 04:00:00|1003.5|998.5|1003.4|998.4|1004.1|999.1|1003.4|998.4|13
1726459500000|2024-09-16 04:05:00|1003|998|1003.2|998.2|1003.2|998.2|1002.9|997.9|13
1726459800000|2024-09-16 04:10:00|1002.9|997.9|1004|999|1004.1|999.1|1002.9|997.9|18
1726460100000|2024-09-16 04:15:00|1003.8|998.8|1004.3|999.3|1004.4|999.4|1003.8|998.8|17
1726460400000|2024-09-16 04:20:00|1004|999|1003.7|998.7|1004|999|1003.5|998.5|18
1726460700000|2024-09-16 04:25:00|1003.6|998.6|1003.9|998.9|1004.1|999.1|1003.6|998.6|17
1726461000000|2024-09-16 04:30:00|1004|999|1003.8|998.8|1004.1|999.1|1003.7|998.7|21
1726461300000|2024-09-16 04:35:00|1003.7|998.7|1003.6|998.6|1003.7|998.7|1003.6|998.6|14
1726461600000|2024-09-16 04:40:00|1003.7|998.7|1003.6|998.6|1003.7|998.7|1003.4|998.4|10
1726461900000|2024-09-16 04:45:00|1003.5|998.5|1004.1|999.1|1004.2|999.2|1003.5|998.5|10
1726462200000|2024-09-16 04:50:00|1004|999|1004.3|999.3|1004.3|999.3|1003.8|998.8|22
1726462500000|2024-09-16 04:55:00|1004.2|999.2|1004|999|1004.5|999.5|1003.7|998.7|25
1726462800000|2024-09-16 05:00:00|1003.7|998.7|1004.6|999.6|1004.6|999.6|1003.7|998.7|30
1726463100000|2024-09-16 05:05:00|1004.5|999.5|1004|999|1004.6|999.6|1004|999|11
1726463400000|2024-09-16 05:10:00|1003.9|998.9|1004|999|1004.2|999.2|1003.9|998.9|12
1726463700000|2024-09-16 05:15:00|1003.9|998.9|1004.1|999.1|1004.1|999.1|1003.8|998.8|13
1726464000000|2024-09-16 05:20:00|1004.2|999.2|1004.3|999.3|1004.8|999.8|1004.2|999.2|14
1726464300000|2024-09-16 05:25:00|1004.2|999.2|1004.6|999.6|1004.6|999.6|1004.2|999.2|13
1726464600000|2024-09-16 05:30:00|1004.4|999.4|1004.5|999.5|1004.5|999.5|1003.8|998.8|17
1726464900000|2024-09-16 05:35:00|1004.4|999.4|1004.4|999.4|1004.7|999.7|1004.3|999.3|17
1726465200000|2024-09-16 05:40:00|1004.5|999.5|1004.9|999.9|1004.9|999.9|1004.3|999.3|13
1726465500000|2024-09-16 05:45:00|1005|1000|1006|1001|1006|1001|1005|1000|14
1726465800000|2024-09-16 05:50:00|1005.9|1000.9|1005.8|1000.8|1006|1001|1005.7|1000.7|17
1726466100000|2024-09-16 05:55:00|1005.7|1000.7|1007.8|1002.8|1007.8|1002.8|1005.7|1000.7|34
1726466400000|2024-09-16 06:00:00|1007.7|1002.7|1006.6|1001.6|1007.7|1002.7|1006.5|1001.5|22
1726466700000|2024-09-16 06:05:00|1006.5|1001.5|1006.5|1001.5|1007.1|1002.1|1006.5|1001.5|28
1726467000000|2024-09-16 06:10:00|1006.1|1001.1|1005.8|1000.8|1006.4|1001.4|1005.6|1000.6|32
1726467300000|2024-09-16 06:15:00|1005.7|1000.7|1006.5|1001.5|1006.7|1001.7|1005.7|1000.7|30
1726467600000|2024-09-16 06:20:00|1006.4|1001.4|1006.1|1001.1|1006.6|1001.6|1006.1|1001.1|20
1726467900000|2024-09-16 06:25:00|1006.3|1001.3|1006.5|1001.5|1006.6|1001.6|1005.9|1000.9|29
1726468200000|2024-09-16 06:30:00|1006.4|1001.4|1005.6|1000.6|1006.8|1001.8|1005.1|1000.1|43
1726468500000|2024-09-16 06:35:00|1005.5|1000.5|1005.6|1000.6|1005.8|1000.8|1005.4|1000.4|22
1726468800000|2024-09-16 06:40:00|1005.5|1000.5|1005|1000|1005.5|1000.5|1004.7|999.7|39
1726469100000|2024-09-16 06:45:00|1005.1|1000.1|1005.4|1000.4|1005.6|1000.6|1004.8|999.8|39
1726469400000|2024-09-16 06:50:00|1005.3|1000.3|1005.5|1000.5|1005.5|1000.5|1005|1000|25
1726469700000|2024-09-16 06:55:00|1005.4|1000.4|1005.3|1000.3|1005.8|1000.8|1005|1000|28
1726470000000|2024-09-16 07:00:00|1005.6|1000.6|998.6|993.6|1005.7|1000.7|998.6|993.6|91
1726470300000|2024-09-16 07:05:00|998.5|993.5|997.1|992.1|999|994|996.5|991.5|93
1726470600000|2024-09-16 07:10:00|997.2|992.2|993.7|988.7|997.4|992.4|992.9|987.9|125
1726470900000|2024-09-16 07:15:00|993.8|988.8|994|989|995|990|993|988|108
1726471200000|2024-09-16 07:20:00|993.7|988.7|995.3|990.3|995.6|990.6|992.8|987.8|92
1726471500000|2024-09-16 07:25:00|995.2|990.2|995|990|995.5|990.5|994.2|989.2|63
1726471800000|2024-09-16 07:30:00|995.1|990.1|996.4|991.4|996.7|991.7|995.1|990.1|64
1726472100000|2024-09-16 07:35:00|996.3|991.3|996.1|991.1|996.5|991.5|994.9|989.9|58
1726472400000|2024-09-16 07:40:00|996|991|995.9|990.9|996.5|991.5|995.5|990.5|54
1726472700000|2024-09-16 07:45:00|996|991|995.6|990.6|996.1|991.1|995.1|990.1|41
1726473000000|2024-09-16 07:50:00|995.7|990.7|995.9|990.9|995.9|990.9|994|989|53
1726473300000|2024-09-16 07:55:00|996|991|994|989|996.1|991.1|993.2|988.2|55
1726473600000|2024-09-16 08:00:00|994.2|989.2|995.3|990.3|996.2|991.2|993.9|988.9|91
1726473900000|2024-09-16 08:05:00|995.2|990.2|996|991|996.1|991.1|994.7|989.7|60
1726474200000|2024-09-16 08:10:00|996.1|991.1|995.8|990.8|996.4|991.4|994.6|989.6|52
1726474500000|2024-09-16 08:15:00|995.9|990.9|997.5|992.5|997.7|992.7|995.8|990.8|60
1726474800000|2024-09-16 08:20:00|997.4|992.4|999|994|999.1|994.1|997|992|49
1726475100000|2024-09-16 08:25:00|999.1|994.1|998.7|993.7|999.3|994.3|998.3|993.3|39
1726475400000|2024-09-16 08:30:00|998.6|993.6|998.9|993.9|999.6|994.6|998.5|993.5|52
1726475700000|2024-09-16 08:35:00|998.8|993.8|999.1|994.1|999.2|994.2|998|993|46
1726476000000|2024-09-16 08:40:00|999.2|994.2|999.1|994.1|999.9|994.9|999|994|34
1726476300000|2024-09-16 08:45:00|999.2|994.2|998.3|993.3|999.4|994.4|997.9|992.9|43
1726476600000|2024-09-16 08:50:00|998.4|993.4|999.4|994.4|999.4|994.4|998.2|993.2|33
1726476900000|2024-09-16 08:55:00|999.5|994.5|998.7|993.7|999.6|994.6|998.5|993.5|30
1726477200000|2024-09-16 09:00:00|998.6|993.6|999.5|994.5|999.5|994.5|998|993|48
1726477500000|2024-09-16 09:05:00|999|994|998.8|993.8|999.2|994.2|998.2|993.2|33
1726477800000|2024-09-16 09:10:00|998.7|993.7|998|993|999.1|994.1|997.8|992.8|22
1726478100000|2024-09-16 09:15:00|998.1|993.1|999.5|994.5|999.6|994.6|997.9|992.9|43
1726478400000|2024-09-16 09:20:00|999.4|994.4|999.3|994.3|999.4|994.4|999.1|994.1|23
1726478700000|2024-09-16 09:25:00|999.4|994.4|998.4|993.4|999.7|994.7|997.7|992.7|30
1726479000000|2024-09-16 09:30:00|998.3|993.3|997|992|998.3|993.3|996.9|991.9|39
1726479300000|2024-09-16 09:35:00|996.9|991.9|995.5|990.5|997|992|995.2|990.2|35
1726479600000|2024-09-16 09:40:00|995.6|990.6|994.3|989.3|995.6|990.6|993.7|988.7|48
1726479900000|2024-09-16 09:45:00|994.5|989.5|993.7|988.7|994.5|989.5|993.1|988.1|38
1726480200000|2024-09-16 09:50:00|993.8|988.8|992.1|987.1|993.8|988.8|991.8|986.8|44
1726480500000|2024-09-16 09:55:00|991.8|986.8|993.2|988.2|993.4|988.4|991.4|986.4|44
1726480800000|2024-09-16 10:00:00|993.3|988.3|994.7|989.7|994.7|989.7|993.2|988.2|36
1726481100000|2024-09-16 10:05:00|994.5|989.5|994.7|989.7|995.4|990.4|994.5|989.5|31
1726481400000|2024-09-16 10:10:00|994.6|989.6|994.8|989.8|995.2|990.2|994.3|989.3|40
1726481700000|2024-09-16 10:15:00|994.6|989.6|995.1|990.1|995.5|990.5|994.5|989.5|38
1726482000000|2024-09-16 10:20:00|995|990|995.4|990.4|995.4|990.4|994.6|989.6|30
1726482300000|2024-09-16 10:25:00|995.5|990.5|994.8|989.8|995.5|990.5|994.4|989.4|29
1726482600000|2024-09-16 10:30:00|994.7|989.7|995.4|990.4|995.5|990.5|994.2|989.2|34
1726482900000|2024-09-16 10:35:00|995.3|990.3|994.9|989.9|995.4|990.4|994.6|989.6|22
1726483200000|2024-09-16 10:40:00|994.8|989.8|994.7|989.7|994.9|989.9|994.3|989.3|35
1726483500000|2024-09-16 10:45:00|994.8|989.8|996.2|991.2|996.5|991.5|994.8|989.8|27
1726483800000|2024-09-16 10:50:00|996.1|991.1|995.5|990.5|996.1|991.1|995.2|990.2|32
1726484100000|2024-09-16 10:55:00|995.4|990.4|995.5|990.5|995.9|990.9|995.4|990.4|23
1726484400000|2024-09-16 11:00:00|995.2|990.2|994.5|989.5|995.4|990.4|994.5|989.5|24
1726484700000|2024-09-16 11:05:00|994.6|989.6|994.7|989.7|994.9|989.9|994.4|989.4|24
1726485000000|2024-09-16 11:10:00|994.8|989.8|995.1|990.1|995.9|990.9|994.8|989.8|29
1726485300000|2024-09-16 11:15:00|995|990|995.4|990.4|995.5|990.5|994.6|989.6|34
1726485600000|2024-09-16 11:20:00|995.5|990.5|995.5|990.5|995.9|990.9|995.2|990.2|27
1726485900000|2024-09-16 11:25:00|995.7|990.7|995.9|990.9|996.1|991.1|995.4|990.4|26
1726486200000|2024-09-16 11:30:00|995.6|990.6|996.4|991.4|996.4|991.4|995.1|990.1|32
1726486500000|2024-09-16 11:35:00|996.3|991.3|997.1|992.1|997.1|992.1|996.1|991.1|30
1726486800000|2024-09-16 11:40:00|997.3|992.3|996.3|991.3|997.5|992.5|996.1|991.1|35
1726487100000|2024-09-16 11:45:00|996.4|991.4|996.7|991.7|997.1|992.1|996.3|991.3|33
1726487400000|2024-09-16 11:50:00|996.6|991.6|998.3|993.3|998.4|993.4|996.5|991.5|58
1726487700000|2024-09-16 11:55:00|998|993|997.8|992.8|998.1|993.1|996.8|991.8|36
1726488000000|2024-09-16 12:00:00|997.5|992.5|991.9|986.9|997.7|992.7|991.4|986.4|107
1726488300000|2024-09-16 12:05:00|992|987|991.4|986.4|992|987|989.7|984.7|71
1726488600000|2024-09-16 12:10:00|991.1|986.1|991.7|986.7|992.2|987.2|990.4|985.4|72
1726488900000|2024-09-16 12:15:00|991.6|986.6|993.2|988.2|993.7|988.7|991|986|83
1726489200000|2024-09-16 12:20:00|993.8|988.8|993.6|988.6|994.5|989.5|991.9|986.9|101
1726489500000|2024-09-16 12:25:00|993.4|988.4|993.4|988.4|994.4|989.4|992.3|987.3|73
1726489800000|2024-09-16 12:30:00|993|988|995.2|990.2|995.9|990.9|993|988|91
1726490100000|2024-09-16 12:35:00|995|990|994.7|989.7|996.4|991.4|994.1|989.1|92
1726490400000|2024-09-16 12:40:00|994.8|989.8|993.8|988.8|995.1|990.1|993.2|988.2|92
1726490700000|2024-09-16 12:45:00|994.1|989.1|993.1|988.1|994.5|989.5|992.5|987.5|96
1726491000000|2024-09-16 12:50:00|992.9|987.9|994.1|989.1|994.1|989.1|992.3|987.3|69
1726491300000|2024-09-16 12:55:00|994|989|995.2|990.2|995.4|990.4|994|989|58
1726491600000|2024-09-16 13:00:00|995.1|990.1|995.4|990.4|995.9|990.9|994.3|989.3|121
1726491900000|2024-09-16 13:05:00|995.5|990.5|993.6|988.6|995.6|990.6|993.2|988.2|87
1726492200000|2024-09-16 13:10:00|993.2|988.2|992.7|987.7|993.6|988.6|991.8|986.8|108
1726492500000|2024-09-16 13:15:00|992.5|987.5|993.9|988.9|993.9|988.9|992.4|987.4|83
1726492800000|2024-09-16 13:20:00|994|989|995.7|990.7|995.7|990.7|993.6|988.6|68
1726493100000|2024-09-16 13:25:00|995.5|990.5|994|989|995.6|990.6|993.1|988.1|87
1726493400000|2024-09-16 13:30:00|994.1|989.1|992.9|987.9|994.9|989.9|992.2|987.2|124
1726493700000|2024-09-16 13:35:00|992.8|987.8|993.8|988.8|994|989|991.6|986.6|178
1726494000000|2024-09-16 13:40:00|993.7|988.7|991.1|986.1|993.7|988.7|990.6|985.6|102
1726494300000|2024-09-16 13:45:00|991.2|986.2|994.6|989.6|995|990|991|986|119
1726494600000|2024-09-16 13:50:00|994.7|989.7|997|992|997.3|992.3|994.1|989.1|111
1726494900000|2024-09-16 13:55:00|997.2|992.2|999.2|994.2|999.5|994.5|996.4|991.4|133
1726495200000|2024-09-16 14:00:00|999.1|994.1|997.1|992.1|999.6|994.6|995.5|990.5|191
1726495500000|2024-09-16 14:05:00|997.2|992.2|995.9|990.9|997.3|992.3|994.8|989.8|139
1726495800000|2024-09-16 14:10:00|996|991|996.4|991.4|997|992|995.1|990.1|98
1726496100000|2024-09-16 14:15:00|996.9|991.9|997.2|992.2|997.9|992.9|996.2|991.2|80
1726496400000|2024-09-16 14:20:00|997.1|992.1|995.2|990.2|997.3|992.3|994.7|989.7|129
1726496700000|2024-09-16 14:25:00|995.3|990.3|997.2|992.2|997.2|992.2|995|990|86
1726497000000|2024-09-16 14:30:00|997|992|991.7|986.7|997|992|991|986|140
1726497300000|2024-09-16 14:35:00|991.4|986.4|992.6|987.6|993.7|988.7|991.3|986.3|118
1726497600000|2024-09-16 14:40:00|992.7|987.7|991.7|986.7|993|988|991.7|986.7|105
1726497900000|2024-09-16 14:45:00|991.3|986.3|992.1|987.1|992.1|987.1|990.7|985.7|80
1726498200000|2024-09-16 14:50:00|992|987|991.4|986.4|992.1|987.1|990|985|110
1726498500000|2024-09-16 14:55:00|991.5|986.5|989.7|984.7|991.8|986.8|989.4|984.4|90
1726498800000|2024-09-16 15:00:00|989.6|984.6|988.4|983.4|991.1|986.1|987.9|982.9|141
1726499100000|2024-09-16 15:05:00|988.5|983.5|990.1|985.1|990.1|985.1|987.9|982.9|71
1726499400000|2024-09-16 15:10:00|989.8|984.8|988.5|983.5|990.6|985.6|988.1|983.1|88
1726499700000|2024-09-16 15:15:00|988.4|983.4|988.1|983.1|988.6|983.6|986.6|981.6|93
1726500000000|2024-09-16 15:20:00|988.3|983.3|988.1|983.1|988.9|983.9|987.5|982.5|75
1726500300000|2024-09-16 15:25:00|988.4|983.4|987.9|982.9|988.4|983.4|987.2|982.2|68
1726500600000|2024-09-16 15:30:00|988|983|987.8|982.8|988.3|983.3|987.6|982.6|76
1726500900000|2024-09-16 15:35:00|987.9|982.9|987.2|982.2|988|983|986.9|981.9|45
1726501200000|2024-09-16 15:40:00|987.3|982.3|987.6|982.6|988.2|983.2|987.2|982.2|45
1726501500000|2024-09-16 15:45:00|987.9|982.9|988.2|983.2|988.8|983.8|987.5|982.5|58
1726501800000|2024-09-16 15:50:00|988.1|983.1|988.9|983.9|989.8|984.8|988|983|59
1726502100000|2024-09-16 15:55:00|989|984|987.2|982.2|989.1|984.1|986.7|981.7|50
1726502400000|2024-09-16 16:00:00|987.3|982.3|987|982|987.8|982.8|987|982|47
1726502700000|2024-09-16 16:05:00|987.1|982.1|988|983|988.2|983.2|987|982|29
1726503000000|2024-09-16 16:10:00|988.1|983.1|987.2|982.2|988.1|983.1|986.8|981.8|40
1726503300000|2024-09-16 16:15:00|987.1|982.1|987.2|982.2|987.4|982.4|986|981|50
1726503600000|2024-09-16 16:20:00|987.1|982.1|987|982|988.4|983.4|987|982|64
1726503900000|2024-09-16 16:25:00|987.1|982.1|988|983|988.4|983.4|986.8|981.8|47
1726504200000|2024-09-16 16:30:00|988.1|983.1|988.2|983.2|988.5|983.5|987.8|982.8|46
1726504500000|2024-09-16 16:35:00|988.1|983.1|988.2|983.2|988.7|983.7|988.1|983.1|46
1726504800000|2024-09-16 16:40:00|988|983|988.1|983.1|988.4|983.4|987.6|982.6|27
1726505100000|2024-09-16 16:45:00|988|983|987.4|982.4|988|983|987.1|982.1|33
1726505400000|2024-09-16 16:50:00|987.3|982.3|987.1|982.1|988.9|983.9|987|982|53
1726505700000|2024-09-16 16:55:00|987.2|982.2|988.5|983.5|989.2|984.2|986.7|981.7|60
1726506000000|2024-09-16 17:00:00|988.6|983.6|989.3|984.3|989.5|984.5|987.7|982.7|88
1726506300000|2024-09-16 17:05:00|989.4|984.4|989.1|984.1|989.6|984.6|988.9|983.9|37
1726506600000|2024-09-16 17:10:00|989.2|984.2|988.2|983.2|989.4|984.4|988.2|983.2|35
1726506900000|2024-09-16 17:15:00|988.3|983.3|988.4|983.4|988.4|983.4|988.1|983.1|21
1726507200000|2024-09-16 17:20:00|988.5|983.5|988.5|983.5|988.6|983.6|988.2|983.2|24
1726507500000|2024-09-16 17:25:00|988.6|983.6|988.3|983.3|989.1|984.1|988.1|983.1|33
1726507800000|2024-09-16 17:30:00|988.2|983.2|988|983|988.5|983.5|988|983|31
1726508100000|2024-09-16 17:35:00|988.1|983.1|988.8|983.8|989.1|984.1|988.1|983.1|31
1726508400000|2024-09-16 17:40:00|988.9|983.9|989.3|984.3|989.5|984.5|988.7|983.7|27
1726508700000|2024-09-16 17:45:00|989.4|984.4|989.5|984.5|989.5|984.5|989.1|984.1|22
1726509000000|2024-09-16 17:50:00|989.4|984.4|989.2|984.2|989.4|984.4|989.1|984.1|13
1726509300000|2024-09-16 17:55:00|989.4|984.4|989.5|984.5|989.7|984.7|989.3|984.3|20
1726509600000|2024-09-16 18:00:00|989.4|984.4|989.3|984.3|989.5|984.5|989.2|984.2|20
1726509900000|2024-09-16 18:05:00|989.2|984.2|989.9|984.9|989.9|984.9|989.1|984.1|27
1726510200000|2024-09-16 18:10:00|990|985|989.7|984.7|990|985|989.7|984.7|14
1726510500000|2024-09-16 18:15:00|989.6|984.6|989.2|984.2|989.9|984.9|989|984|16
1726510800000|2024-09-16 18:20:00|989.1|984.1|988.9|983.9|989.5|984.5|988.9|983.9|18
1726511100000|2024-09-16 18:25:00|989|984|989.1|984.1|989.3|984.3|989|984|17
1726511400000|2024-09-16 18:30:00|989.2|984.2|989.2|984.2|989.3|984.3|989|984|13
1726511700000|2024-09-16 18:35:00|989.3|984.3|989.5|984.5|989.8|984.8|989.2|984.2|10
1726512000000|2024-09-16 18:40:00|989.4|984.4|989.2|984.2|989.4|984.4|989|984|13
1726512300000|2024-09-16 18:45:00|989.1|984.1|989.4|984.4|989.5|984.5|988.8|983.8|17
1726512600000|2024-09-16 18:50:00|989.5|984.5|989.4|984.4|989.8|984.8|989.4|984.4|11
1726512900000|2024-09-16 18:55:00|989.5|984.5|990.2|985.2|990.2|985.2|989.5|984.5|16
1726513200000|2024-09-16 19:00:00|990.3|985.3|989.7|984.7|990.4|985.4|989.7|984.7|11
1726513500000|2024-09-16 19:05:00|989.6|984.6|989.7|984.7|989.7|984.7|989.4|984.4|12
1726513800000|2024-09-16 19:10:00|989.6|984.6|989.5|984.5|989.6|984.6|989.5|984.5|10
1726514100000|2024-09-16 19:15:00|989.4|984.4|989.6|984.6|989.7|984.7|989.2|984.2|13
1726514400000|2024-09-16 19:20:00|989.7|984.7|990.1|985.1|990.1|985.1|989.6|984.6|17
1726514700000|2024-09-16 19:25:00|990|985|990.1|985.1|990.1|985.1|989.6|984.6|8
1726515000000|2024-09-16 19:30:00|990|985|990.5|985.5|990.5|985.5|990|985|18
1726515300000|2024-09-16 19:35:00|990.4|985.4|990.1|985.1|990.4|985.4|990|985|13
1726515600000|2024-09-16 19:40:00|990|985|990|985|990|985|989.7|984.7|9
1726515900000|2024-09-16 19:45:00|990.1|985.1|990|985|990.2|985.2|990|985|10
1726516200000|2024-09-16 19:50:00|990.1|985.1|990|985|990.2|985.2|990|985|10
1726516500000|2024-09-16 19:55:00|990.1|985.1|990.1|985.1|990.4|985.4|990|985|19
1726516800000|2024-09-16 20:00:00|990|985|990.2|985.2|990.3|985.3|989.6|984.6|18
1726517100000|2024-09-16 20:05:00|990.1|985.1|990.2|985.2|990.5|985.5|990.1|985.1|8
1726517400000|2024-09-16 20:10:00|990.3|985.3|990.1|985.1|990.3|985.3|990.1|985.1|5
1726517700000|2024-09-16 20:15:00|990.2|985.2|990.4|985.4|990.6|985.6|990.2|985.2|6
1726518000000|2024-09-16 20:20:00|990.5|985.5|990.5|985.5|990.6|985.6|990.5|985.5|3
1726518300000|2024-09-16 20:25:00|990.3|985.3|990.3|985.3|990.7|985.7|990.2|985.2|11
1726518600000|2024-09-16 20:30:00|990.4|985.4|990.3|985.3|990.5|985.5|990|985|15
1726518900000|2024-09-16 20:35:00|990.2|985.2|990.3|985.3|990.4|985.4|990.1|985.1|8
1726519200000|2024-09-16 20:40:00|990.2|985.2|990|985|990.2|985.2|989.9|984.9|7
1726519500000|2024-09-16 20:45:00|989.9|984.9|990.1|985.1|990.1|985.1|989.7|984.7|9
1726519800000|2024-09-16 20:50:00|990.3|985.3|990.1|985.1|990.3|985.3|990|985|6
1726520100000|2024-09-16 20:55:00|990|985|989.6|984.6|990|985|989.6|984.6|5
1726524000000|2024-09-16 22:00:00|990.3|985.3|989.9|984.9|990.5|985.5|989.8|984.8|12
1726524300000|2024-09-16 22:05:00|989.8|984.8|990.7|985.7|990.7|985.7|989.8|984.8|11
1726524600000|2024-09-16 22:10:00|990.6|985.6|990.3|985.3|990.6|985.6|990|985|10
1726524900000|2024-09-16 22:15:00|990.5|985.5|990.5|985.5|990.6|985.6|990.3|985.3|7
1726525200000|2024-09-16 22:20:00|990.6|985.6|990.7|985.7|990.7|985.7|990.6|985.6|4
1726525500000|2024-09-16 22:25:00|990.6|985.6|990.6|985.6|990.7|985.7|990.6|985.6|5
1726525800000|2024-09-16 22:30:00|990.7|985.7|991|986|991|986|990.6|985.6|10
1726526100000|2024-09-16 22:35:00|990.9|985.9|990.3|985.3|991|986|990.2|985.2|13
1726526400000|2024-09-16 22:40:00|990.2|985.2|990.3|985.3|990.3|985.3|990.1|985.1|4
1726526700000|2024-09-16 22:45:00|990.4|985.4|990.3|985.3|990.4|985.4|990.2|985.2|10
1726527000000|2024-09-16 22:50:00|990.2|985.2|990.4|985.4|990.5|985.5|990.1|985.1|8
1726527300000|2024-09-16 22:55:00|990.3|985.3|989.7|984.7|990.3|985.3|989.6|984.6|18
1726527600000|2024-09-16 23:00:00|989.9|984.9|989.6|984.6|990|985|989.5|984.5|14
1726527900000|2024-09-16 23:05:00|989.4|984.4|989.1|984.1|989.5|984.5|989|984|13
1726528200000|2024-09-16 23:10:00|989|984|989.1|984.1|989.2|984.2|988.9|983.9|8
1726528500000|2024-09-16 23:15:00|988.9|983.9|988.7|983.7|988.9|983.9|988.7|983.7|7
1726528800000|2024-09-16 23:20:00|988.8|983.8|989.1|984.1|989.1|984.1|988.8|983.8|6
1726529100000|2024-09-16 23:25:00|989.2|984.2|989.2|984.2|989.3|984.3|989|984|9
1726529400000|2024-09-16 23:30:00|989.3|984.3|989.3|984.3|989.4|984.4|989.2|984.2|5
1726529700000|2024-09-16 23:35:00|989.2|984.2|989.3|984.3|989.3|984.3|989.2|984.2|2
1726530000000|2024-09-16 23:40:00|989.4|984.4|988.8|983.8|989.4|984.4|988.8|983.8|7
1726530300000|2024-09-16 23:45:00|989|984|989.6|984.6|990.3|985.3|988.9|983.9|46
1726530600000|2024-09-16 23:50:00|989.7|984.7|989.6|984.6|989.8|984.8|989.5|984.5|16
1726530900000|2024-09-16 23:55:00|989.5|984.5|989.6|984.6|990|985|989.4|984.4|24
1726531200000|2024-09-17 00:00:00|989.7|984.7|990|985|990.7|985.7|989.7|984.7|32
1726531500000|2024-09-17 00:05:00|989.9|984.9|989.8|984.8|990.3|985.3|989.5|984.5|38
1726531800000|2024-09-17 00:10:00|989.7|984.7|990.3|985.3|990.5|985.5|989.2|984.2|41
1726532100000|2024-09-17 00:15:00|990.1|985.1|990.6|985.6|990.8|985.8|990.1|985.1|28
1726532400000|2024-09-17 00:20:00|990.4|985.4|989.8|984.8|990.5|985.5|989.8|984.8|17
1726532700000|2024-09-17 00:25:00|989.7|984.7|989.3|984.3|989.7|984.7|989.2|984.2|22
1726533000000|2024-09-17 00:30:00|989.2|984.2|989.8|984.8|990.1|985.1|989.1|984.1|17
1726533300000|2024-09-17 00:35:00|989.7|984.7|989.3|984.3|990|985|989.3|984.3|21
1726533600000|2024-09-17 00:40:00|989.1|984.1|988.9|983.9|989.4|984.4|988.9|983.9|14
1726533900000|2024-09-17 00:45:00|988.7|983.7|988.8|983.8|989.1|984.1|988.4|983.4|26
1726534200000|2024-09-17 00:50:00|988.7|983.7|988.7|983.7|989.1|984.1|988.3|983.3|24
1726534500000|2024-09-17 00:55:00|988.5|983.5|988.2|983.2|989.1|984.1|988.2|983.2|21
1726534800000|2024-09-17 01:00:00|988.4|983.4|989.7|984.7|989.9|984.9|988.3|983.3|30
1726535100000|2024-09-17 01:05:00|989.6|984.6|990|985|990.3|985.3|989.5|984.5|25
1726535400000|2024-09-17 01:10:00|990.1|985.1|989.5|984.5|990.6|985.6|989.5|984.5|35
1726535700000|2024-09-17 01:15:00|989.6|984.6|989.8|984.8|990.6|985.6|989.5|984.5|35
1726536000000|2024-09-17 01:20:00|989.7|984.7|990.9|985.9|991.2|986.2|989.7|984.7|36
1726536300000|2024-09-17 01:25:00|990.7|985.7|991|986|991.5|986.5|990.5|985.5|25
1726536600000|2024-09-17 01:30:00|991.1|986.1|991.9|986.9|992.3|987.3|991.1|986.1|35
1726536900000|2024-09-17 01:35:00|992|987|992.6|987.6|992.6|987.6|991.7|986.7|36
1726537200000|2024-09-17 01:40:00|992.9|987.9|993.6|988.6|993.6|988.6|992.9|987.9|56
1726537500000|2024-09-17 01:45:00|993.7|988.7|993|988|994.3|989.3|992.9|987.9|44
1726537800000|2024-09-17 01:50:00|992.9|987.9|992.8|987.8|993|988|992.6|987.6|24
1726538100000|2024-09-17 01:55:00|992.7|987.7|993.3|988.3|993.7|988.7|992.7|987.7|45
1726538400000|2024-09-17 02:00:00|993.4|988.4|994.4|989.4|994.5|989.5|993.3|988.3|40
1726538700000|2024-09-17 02:05:00|994.5|989.5|994|989|994.8|989.8|993.9|988.9|34
1726539000000|2024-09-17 02:10:00|993.9|988.9|994.7|989.7|994.8|989.8|993.9|988.9|20
1726539300000|2024-09-17 02:15:00|994.6|989.6|994.3|989.3|994.9|989.9|994.3|989.3|26
1726539600000|2024-09-17 02:20:00|994.4|989.4|994.4|989.4|994.4|989.4|993.9|988.9|15
1726539900000|2024-09-17 02:25:00|994.3|989.3|994|989|994.6|989.6|994|989|18
1726540200000|2024-09-17 02:30:00|993.8|988.8|993.5|988.5|993.8|988.8|993.4|988.4|29
1726540500000|2024-09-17 02:35:00|993.6|988.6|993.1|988.1|993.6|988.6|993.1|988.1|10
1726540800000|2024-09-17 02:40:00|993|988|993.1|988.1|993.3|988.3|993|988|23
1726541100000|2024-09-17 02:45:00|993.2|988.2|992.7|987.7|993.2|988.2|992.6|987.6|13
1726541400000|2024-09-17 02:50:00|992.8|987.8|993|988|993.1|988.1|992.7|987.7|19
1726541700000|2024-09-17 02:55:00|993.1|988.1|992.9|987.9|993.3|988.3|992.8|987.8|13
1726542000000|2024-09-17 03:00:00|992.8|987.8|992.4|987.4|992.8|987.8|992.4|987.4|25
1726542300000|2024-09-17 03:05:00|992.5|987.5|992.6|987.6|993.1|988.1|992.4|987.4|26
1726542600000|2024-09-17 03:10:00|992.4|987.4|991.9|986.9|992.6|987.6|991.9|986.9|19
1726542900000|2024-09-17 03:15:00|991.8|986.8|992.1|987.1|992.8|987.8|991.8|986.8|25
1726543200000|2024-09-17 03:20:00|992.2|987.2|992|987|992.5|987.5|991.8|986.8|23
1726543500000|2024-09-17 03:25:00|991.9|986.9|992.6|987.6|992.6|987.6|991.5|986.5|18
1726543800000|2024-09-17 03:30:00|992.7|987.7|993.6|988.6|993.7|988.7|992.7|987.7|28
1726544100000|2024-09-17 03:35:00|993.7|988.7|993.7|988.7|994.1|989.1|993.4|988.4|19
1726544400000|2024-09-17 03:40:00|993.6|988.6|993.2|988.2|993.6|988.6|993|988|24
1726544700000|2024-09-17 03:45:00|993.3|988.3|993.4|988.4|993.5|988.5|993.2|988.2|13
1726545000000|2024-09-17 03:50:00|993.3|988.3|993.3|988.3|993.4|988.4|993|988|19
1726545300000|2024-09-17 03:55:00|993.2|988.2|991.9|986.9|993.4|988.4|991.7|986.7|21
1726545600000|2024-09-17 04:00:00|991.8|986.8|991.6|986.6|992.1|987.1|991.3|986.3|21
1726545900000|2024-09-17 04:05:00|991.5|986.5|990.8|985.8|991.6|986.6|990.6|985.6|19
1726546200000|2024-09-17 04:10:00|990.7|985.7|989.6|984.6|990.7|985.7|989.4|984.4|32
1726546500000|2024-09-17 04:15:00|989.7|984.7|990.1|985.1|990.1|985.1|989.4|984.4|25
1726546800000|2024-09-17 04:20:00|990|985|990.1|985.1|990.1|985.1|989.5|984.5|16
1726547100000|2024-09-17 04:25:00|990.2|985.2|990|985|990.2|985.2|990|985|12
1726547400000|2024-09-17 04:30:00|990.1|985.1|989.1|984.1|990.1|985.1|988.8|983.8|30
1726547700000|2024-09-17 04:35:00|989.3|984.3|988.9|983.9|989.8|984.8|988.8|983.8|21
1726548000000|2024-09-17 04:40:00|989|984|989.9|984.9|989.9|984.9|989|984|25
1726548300000|2024-09-17 04:45:00|989.8|984.8|989.8|984.8|989.9|984.9|989.7|984.7|6
1726548600000|2024-09-17 04:50:00|989.9|984.9|990.3|985.3|990.3|985.3|989.8|984.8|18
1726548900000|2024-09-17 04:55:00|990.2|985.2|990.4|985.4|990.4|985.4|990|985|14
1726549200000|2024-09-17 05:00:00|990.6|985.6|990.3|985.3|991.1|986.1|990.2|985.2|36
1726549500000|2024-09-17 05:05:00|990.6|985.6|990.7|985.7|990.7|985.7|990.5|985.5|13
1726549800000|2024-09-17 05:10:00|990.8|985.8|990.2|985.2|990.8|985.8|990.1|985.1|26
1726550100000|2024-09-17 05:15:00|990.1|985.1|990|985|990.1|985.1|989.5|984.5|15
1726550400000|2024-09-17 05:20:00|990.1|985.1|990.1|985.1|990.2|985.2|989.6|984.6|19
1726550700000|2024-09-17 05:25:00|990.2|985.2|991|986|991.1|986.1|990.2|985.2|30
1726551000000|2024-09-17 05:30:00|990.9|985.9|991.5|986.5|991.5|986.5|990.8|985.8|25
1726551300000|2024-09-17 05:35:00|991.4|986.4|991.8|986.8|992.1|987.1|991.2|986.2|21
1726551600000|2024-09-17 05:40:00|991.9|986.9|992.1|987.1|992.4|987.4|991.9|986.9|21
1726551900000|2024-09-17 05:45:00|992|987|991.9|986.9|992.5|987.5|991.8|986.8|12
1726552200000|2024-09-17 05:50:00|992.1|987.1|992.5|987.5|992.6|987.6|992|987|10
1726552500000|2024-09-17 05:55:00|992.4|987.4|992.8|987.8|993.2|988.2|992.3|987.3|24
1726552800000|2024-09-17 06:00:00|992.7|987.7|993.3|988.3|993.3|988.3|992.3|987.3|29
1726553100000|2024-09-17 06:05:00|993.2|988.2|992.6|987.6|993.2|988.2|992.5|987.5|25
1726553400000|2024-09-17 06:10:00|992.5|987.5|992.9|987.9|993.4|988.4|992.5|987.5|23
1726553700000|2024-09-17 06:15:00|992.8|987.8|993.2|988.2|993.6|988.6|992.7|987.7|25
1726554000000|2024-09-17 06:20:00|993.1|988.1|993.3|988.3|993.6|988.6|993.1|988.1|22
1726554300000|2024-09-17 06:25:00|993.4|988.4|993.7|988.7|994.3|989.3|993.3|988.3|31
1726554600000|2024-09-17 06:30:00|993.9|988.9|993.8|988.8|994.4|989.4|993.7|988.7|79
1726554900000|2024-09-17 06:35:00|993.9|988.9|994.1|989.1|994.3|989.3|993.8|988.8|31
1726555200000|2024-09-17 06:40:00|994|989|995.7|990.7|995.9|990.9|994|989|48
1726555500000|2024-09-17 06:45:00|995.6|990.6|994.4|989.4|995.8|990.8|994.3|989.3|47
1726555800000|2024-09-17 06:50:00|994.3|989.3|994|989|994.5|989.5|993.9|988.9|26
1726556100000|2024-09-17 06:55:00|994.1|989.1|993.7|988.7|994.1|989.1|993|988|31
1726556400000|2024-09-17 07:00:00|993.6|988.6|994.1|989.1|995.1|990.1|993.1|988.1|73
1726556700000|2024-09-17 07:05:00|994.2|989.2|993.9|988.9|995.2|990.2|993.6|988.6|57
1726557000000|2024-09-17 07:10:00|993.8|988.8|992.8|987.8|994.3|989.3|992.2|987.2|47
1726557300000|2024-09-17 07:15:00|992.7|987.7|993.6|988.6|995.1|990.1|992.6|987.6|74
1726557600000|2024-09-17 07:20:00|993.4|988.4|994|989|994.1|989.1|993|988|55
1726557900000|2024-09-17 07:25:00|993.9|988.9|994.4|989.4|994.8|989.8|993.9|988.9|41
1726558200000|2024-09-17 07:30:00|994.3|989.3|994.4|989.4|994.4|989.4|993.7|988.7|38
1726558500000|2024-09-17 07:35:00|994.3|989.3|992.6|987.6|994.4|989.4|991.8|986.8|57
1726558800000|2024-09-17 07:40:00|992.5|987.5|992.5|987.5|993|988|992.1|987.1|40
1726559100000|2024-09-17 07:45:00|992.6|987.6|992.3|987.3|992.7|987.7|991.8|986.8|51
1726559400000|2024-09-17 07:50:00|992.5|987.5|991.8|986.8|993.4|988.4|991.8|986.8|46
1726559700000|2024-09-17 07:55:00|991.9|986.9|990.4|985.4|992|987|989.5|984.5|66
1726560000000|2024-09-17 08:00:00|990.2|985.2|987.7|982.7|990.2|985.2|987.3|982.3|100
1726560300000|2024-09-17 08:05:00|987.6|982.6|986.2|981.2|988.5|983.5|986.1|981.1|72
1726560600000|2024-09-17 08:10:00|986.3|981.3|986.7|981.7|987.1|982.1|985.8|980.8|64
1726560900000|2024-09-17 08:15:00|986.5|981.5|987|982|987.2|982.2|986.5|981.5|58
1726561200000|2024-09-17 08:20:00|986.7|981.7|986.2|981.2|987|982|985.5|980.5|54
1726561500000|2024-09-17 08:25:00|986.1|981.1|985|980|986.2|981.2|984.9|979.9|44
1726561800000|2024-09-17 08:30:00|984.9|979.9|985.1|980.1|985.1|980.1|983.2|978.2|95
1726562100000|2024-09-17 08:35:00|985.3|980.3|985.5|980.5|986.8|981.8|985.2|980.2|57
1726562400000|2024-09-17 08:40:00|985.7|980.7|985.3|980.3|986|981|984.9|979.9|45
1726562700000|2024-09-17 08:45:00|985.5|980.5|985.4|980.4|986|981|984.4|979.4|54
1726563000000|2024-09-17 08:50:00|985.5|980.5|987.1|982.1|987.1|982.1|985.4|980.4|43
1726563300000|2024-09-17 08:55:00|987.3|982.3|987.5|982.5|987.7|982.7|985.8|980.8|61
1726563600000|2024-09-17 09:00:00|987.7|982.7|987.1|982.1|987.8|982.8|986.5|981.5|51
1726563900000|2024-09-17 09:05:00|987.2|982.2|987.2|982.2|987.8|982.8|987|982|38
1726564200000|2024-09-17 09:10:00|987.1|982.1|987.1|982.1|987.3|982.3|986.7|981.7|28
1726564500000|2024-09-17 09:15:00|986.9|981.9|986.6|981.6|987.1|982.1|986.3|981.3|27
1726564800000|2024-09-17 09:20:00|986.7|981.7|986.1|981.1|986.7|981.7|985.8|980.8|25
1726565100000|2024-09-17 09:25:00|986.2|981.2|986.2|981.2|986.7|981.7|986|981|17
1726565400000|2024-09-17 09:30:00|986.1|981.1|983.7|978.7|986.1|981.1|983.6|978.6|55
1726565700000|2024-09-17 09:35:00|983.4|978.4|984.5|979.5|984.6|979.6|982.4|977.4|63
1726566000000|2024-09-17 09:40:00|984.4|979.4|982.3|977.3|984.5|979.5|982|977|57
1726566300000|2024-09-17 09:45:00|982.2|977.2|984.3|979.3|984.3|979.3|982.2|977.2|53
1726566600000|2024-09-17 09:50:00|984.4|979.4|984.8|979.8|985.4|980.4|984.3|979.3|46
1726566900000|2024-09-17 09:55:00|984.7|979.7|984.5|979.5|984.7|979.7|983.7|978.7|34
1726567200000|2024-09-17 10:00:00|984.6|979.6|985.3|980.3|985.3|980.3|983.6|978.6|55
1726567500000|2024-09-17 10:05:00|985.2|980.2|985.8|980.8|985.8|980.8|984.6|979.6|25
1726567800000|2024-09-17 10:10:00|985.9|980.9|986.1|981.1|986.3|981.3|985.4|980.4|36
1726568100000|2024-09-17 10:15:00|986|981|987.2|982.2|987.3|982.3|985.4|980.4|31
1726568400000|2024-09-17 10:20:00|987.3|982.3|986.5|981.5|987.3|982.3|986|981|41
1726568700000|2024-09-17 10:25:00|986.4|981.4|986.7|981.7|987.2|982.2|986.3|981.3|32
1726569000000|2024-09-17 10:30:00|986.6|981.6|985.1|980.1|986.9|981.9|984.7|979.7|34
1726569300000|2024-09-17 10:35:00|985.3|980.3|985.2|980.2|986.2|981.2|985.2|980.2|26
1726569600000|2024-09-17 10:40:00|985.1|980.1|985.6|980.6|985.7|980.7|984.5|979.5|38
1726569900000|2024-09-17 10:45:00|985.5|980.5|985.3|980.3|985.6|980.6|984.6|979.6|32
1726570200000|2024-09-17 10:50:00|985.2|980.2|986.7|981.7|986.8|981.8|985.2|980.2|29
1726570500000|2024-09-17 10:55:00|986.5|981.5|985.3|980.3|986.6|981.6|985.1|980.1|32
1726570800000|2024-09-17 11:00:00|985.1|980.1|984.4|979.4|985.5|980.5|984.3|979.3|41
1726571100000|2024-09-17 11:05:00|983.9|978.9|984.3|979.3|984.7|979.7|983.9|978.9|29
1726571400000|2024-09-17 11:10:00|984.4|979.4|984.2|979.2|985.3|980.3|984.1|979.1|32
1726571700000|2024-09-17 11:15:00|984.4|979.4|985.9|980.9|986.4|981.4|984.1|979.1|38
1726572000000|2024-09-17 11:20:00|985.8|980.8|986.3|981.3|986.7|981.7|985.7|980.7|34
1726572300000|2024-09-17 11:25:00|986.2|981.2|985.4|980.4|986.4|981.4|985.1|980.1|28
1726572600000|2024-09-17 11:30:00|985.5|980.5|986.4|981.4|986.6|981.6|985.1|980.1|30
1726572900000|2024-09-17 11:35:00|986.3|981.3|987.1|982.1|987.1|982.1|985.9|980.9|32
1726573200000|2024-09-17 11:40:00|987|982|987.5|982.5|987.7|982.7|986.8|981.8|44
1726573500000|2024-09-17 11:45:00|987.6|982.6|986.8|981.8|988.3|983.3|986.6|981.6|53
1726573800000|2024-09-17 11:50:00|986.7|981.7|987.3|982.3|987.7|982.7|986.5|981.5|60
1726574100000|2024-09-17 11:55:00|987.2|982.2|987.3|982.3|987.6|982.6|986.6|981.6|55
1726574400000|2024-09-17 12:00:00|987.2|982.2|988.2|983.2|988.6|983.6|986.7|981.7|48
1726574700000|2024-09-17 12:05:00|988.1|983.1|986.4|981.4|988.2|983.2|986.3|981.3|41
1726575000000|2024-09-17 12:10:00|986.3|981.3|988.9|983.9|989|984|986.3|981.3|46
1726575300000|2024-09-17 12:15:00|988.8|983.8|988.4|983.4|988.8|983.8|987.8|982.8|56
1726575600000|2024-09-17 12:20:00|988.6|983.6|986.5|981.5|989.2|984.2|986.1|981.1|93
1726575900000|2024-09-17 12:25:00|986.6|981.6|985.7|980.7|986.8|981.8|985.2|980.2|58
1726576200000|2024-09-17 12:30:00|985.6|980.6|984.3|979.3|987.2|982.2|983.5|978.5|196
1726576500000|2024-09-17 12:35:00|984.2|979.2|984.9|979.9|986.5|981.5|983.5|978.5|205
1726576800000|2024-09-17 12:40:00|984.8|979.8|987.1|982.1|987.1|982.1|984.7|979.7|146
1726577100000|2024-09-17 12:45:00|987.3|982.3|987.2|982.2|987.5|982.5|986.4|981.4|109
1726577400000|2024-09-17 12:50:00|987.3|982.3|988.5|983.5|988.5|983.5|986.8|981.8|89
1726577700000|2024-09-17 12:55:00|988.4|983.4|987.6|982.6|988.4|983.4|987.1|982.1|112
1726578000000|2024-09-17 13:00:00|987.7|982.7|985.1|980.1|987.7|982.7|984.6|979.6|113
1726578300000|2024-09-17 13:05:00|984.9|979.9|986.6|981.6|986.9|981.9|983.9|978.9|135
1726578600000|2024-09-17 13:10:00|986.4|981.4|985.8|980.8|986.8|981.8|985.5|980.5|74
1726578900000|2024-09-17 13:15:00|985.7|980.7|987.5|982.5|987.5|982.5|984.7|979.7|117
1726579200000|2024-09-17 13:20:00|987.3|982.3|985.9|980.9|987.3|982.3|985|980|88
1726579500000|2024-09-17 13:25:00|985.6|980.6|985.8|980.8|986.1|981.1|984.8|979.8|99
1726579800000|2024-09-17 13:30:00|985.3|980.3|985|980|985.7|980.7|984.1|979.1|147
1726580100000|2024-09-17 13:35:00|985.1|980.1|986.4|981.4|987.2|982.2|985.1|980.1|133
1726580400000|2024-09-17 13:40:00|986.3|981.3|986.7|981.7|987.5|982.5|986.1|981.1|95
1726580700000|2024-09-17 13:45:00|986.8|981.8|987.6|982.6|988.5|983.5|986.6|981.6|104
1726581000000|2024-09-17 13:50:00|987.2|982.2|986.1|981.1|988.6|983.6|985.9|980.9|106
1726581300000|2024-09-17 13:55:00|985.9|980.9|984.9|979.9|986.1|981.1|984.9|979.9|98
1726581600000|2024-09-17 14:00:00|985|980|985.9|980.9|986.1|981.1|984.2|979.2|124
1726581900000|2024-09-17 14:05:00|985.5|980.5|988.3|983.3|988.4|983.4|985.3|980.3|95
1726582200000|2024-09-17 14:10:00|988.2|983.2|988.7|983.7|988.9|983.9|987.4|982.4|92
1726582500000|2024-09-17 14:15:00|988.6|983.6|987.9|982.9|988.8|983.8|987.2|982.2|83
1726582800000|2024-09-17 14:20:00|988.1|983.1|988.8|983.8|989.1|984.1|987.6|982.6|86
1726583100000|2024-09-17 14:25:00|988.9|983.9|989|984|989.4|984.4|988.1|983.1|78
1726583400000|2024-09-17 14:30:00|989.1|984.1|988.5|983.5|989.4|984.4|988|983|83
1726583700000|2024-09-17 14:35:00|988.6|983.6|986.7|981.7|988.6|983.6|986.3|981.3|70
1726584000000|2024-09-17 14:40:00|986.8|981.8|986.5|981.5|986.9|981.9|985.5|980.5|91
1726584300000|2024-09-17 14:45:00|986.8|981.8|987.3|982.3|988|983|986.8|981.8|75
1726584600000|2024-09-17 14:50:00|987.2|982.2|986.4|981.4|987.7|982.7|986.1|981.1|61
1726584900000|2024-09-17 14:55:00|986.5|981.5|984.4|979.4|987.2|982.2|983.1|978.1|68
1726585200000|2024-09-17 15:00:00|984.5|979.5|984.9|979.9|985.6|980.6|984.2|979.2|74
1726585500000|2024-09-17 15:05:00|985|980|983.3|978.3|985|980|982.8|977.8|69
1726585800000|2024-09-17 15:10:00|983.2|978.2|983.1|978.1|983.9|978.9|982.7|977.7|70
1726586100000|2024-09-17 15:15:00|983|978|984.3|979.3|984.5|979.5|982.6|977.6|87
1726586400000|2024-09-17 15:20:00|984.1|979.1|982.8|977.8|984.5|979.5|982.5|977.5|76
1726586700000|2024-09-17 15:25:00|982.9|977.9|982.9|977.9|983.6|978.6|982.7|977.7|73
1726587000000|2024-09-17 15:30:00|982.8|977.8|981.9|976.9|983.3|978.3|981.5|976.5|82
1726587300000|2024-09-17 15:35:00|982|977|982.7|977.7|983.3|978.3|981.8|976.8|84
1726587600000|2024-09-17 15:40:00|982.6|977.6|983.6|978.6|983.8|978.8|981.8|976.8|86
1726587900000|2024-09-17 15:45:00|983.5|978.5|982.3|977.3|983.7|978.7|981.9|976.9|47
1726588200000|2024-09-17 15:50:00|982.4|977.4|982.9|977.9|983|978|982.3|977.3|51
1726588500000|2024-09-17 15:55:00|982.8|977.8|982.5|977.5|983.2|978.2|982.3|977.3|47
1726588800000|2024-09-17 16:00:00|982.4|977.4|981.5|976.5|982.5|977.5|981.4|976.4|64
1726589100000|2024-09-17 16:05:00|981.7|976.7|982.8|977.8|983|978|981.7|976.7|49
1726589400000|2024-09-17 16:10:00|982.7|977.7|982.8|977.8|982.9|977.9|982|977|57
1726589700000|2024-09-17 16:15:00|982.6|977.6|983|978|983.4|978.4|982.4|977.4|45
1726590000000|2024-09-17 16:20:00|983.2|978.2|981.8|976.8|983.8|978.8|981.8|976.8|63
1726590300000|2024-09-17 16:25:00|981.9|976.9|982.5|977.5|982.8|977.8|981.8|976.8|78
1726590600000|2024-09-17 16:30:00|982.3|977.3|982.4|977.4|982.7|977.7|982|977|54
1726590900000|2024-09-17 16:35:00|982.3|977.3|982.6|977.6|983|978|982.3|977.3|50
1726591200000|2024-09-17 16:40:00|982.7|977.7|982.4|977.4|983.4|978.4|982.4|977.4|76
1726591500000|2024-09-17 16:45:00|982.3|977.3|982|977|983.1|978.1|982|977|53
1726591800000|2024-09-17 16:50:00|981.9|976.9|983.4|978.4|983.6|978.6|981.9|976.9|61
1726592100000|2024-09-17 16:55:00|983.2|978.2|985|980|985.6|980.6|983|978|70
1726592400000|2024-09-17 17:00:00|984.8|979.8|982.9|977.9|984.9|979.9|982.7|977.7|90
1726592700000|2024-09-17 17:05:00|983.1|978.1|982.5|977.5|983.5|978.5|982.3|977.3|55
1726593000000|2024-09-17 17:10:00|982.6|977.6|982.1|977.1|983.1|978.1|981.6|976.6|83
1726593300000|2024-09-17 17:15:00|982|977|983.6|978.6|983.7|978.7|981.9|976.9|57
1726593600000|2024-09-17 17:20:00|983.8|978.8|984.2|979.2|984.8|979.8|983.8|978.8|63
1726593900000|2024-09-17 17:25:00|984.3|979.3|984.4|979.4|984.6|979.6|983.5|978.5|50
1726594200000|2024-09-17 17:30:00|984.5|979.5|984.6|979.6|985.1|980.1|984.2|979.2|41
1726594500000|2024-09-17 17:35:00|984.1|979.1|984.9|979.9|985.3|980.3|983.8|978.8|37
1726594800000|2024-09-17 17:40:00|984.6|979.6|984.1|979.1|984.8|979.8|984|979|41
1726595100000|2024-09-17 17:45:00|984|979|985.5|980.5|985.7|980.7|983.5|978.5|46
1726595400000|2024-09-17 17:50:00|985.4|980.4|986.1|981.1|986.4|981.4|985.3|980.3|45
1726595700000|2024-09-17 17:55:00|986|981|986.2|981.2|986.6|981.6|985.9|980.9|40
1726596000000|2024-09-17 18:00:00|986.1|981.1|986.3|981.3|987.1|982.1|986.1|981.1|42
1726596300000|2024-09-17 18:05:00|986.2|981.2|986.6|981.6|987|982|986|981|23
1726596600000|2024-09-17 18:10:00|986.5|981.5|986.2|981.2|986.6|981.6|986.2|981.2|28
1726596900000|2024-09-17 18:15:00|986|981|986.5|981.5|986.8|981.8|986|981|46
1726597200000|2024-09-17 18:20:00|986.4|981.4|986.9|981.9|987.3|982.3|986.3|981.3|31
1726597500000|2024-09-17 18:25:00|986.8|981.8|986.7|981.7|987.2|982.2|986.6|981.6|33
1726597800000|2024-09-17 18:30:00|986.6|981.6|988|983|988.1|983.1|986.6|981.6|34
1726598100000|2024-09-17 18:35:00|988.1|983.1|987.9|982.9|988.5|983.5|987.9|982.9|29
1726598400000|2024-09-17 18:40:00|988|983|988.5|983.5|988.5|983.5|987.6|982.6|34
1726598700000|2024-09-17 18:45:00|988.3|983.3|987.2|982.2|988.4|983.4|987.2|982.2|32
1726599000000|2024-09-17 18:50:00|987.4|982.4|987.5|982.5|987.6|982.6|987.1|982.1|22
1726599300000|2024-09-17 18:55:00|987.4|982.4|987.7|982.7|987.9|982.9|987.4|982.4|23
1726599600000|2024-09-17 19:00:00|987.8|982.8|987.9|982.9|988.3|983.3|987.7|982.7|36
1726599900000|2024-09-17 19:05:00|987.8|982.8|987|982|987.8|982.8|987|982|29
1726600200000|2024-09-17 19:10:00|986.9|981.9|986.8|981.8|987.1|982.1|986.7|981.7|24
1726600500000|2024-09-17 19:15:00|986.9|981.9|987|982|987.3|982.3|986.8|981.8|23
1726600800000|2024-09-17 19:20:00|986.9|981.9|986.3|981.3|987.1|982.1|986.3|981.3|30
1726601100000|2024-09-17 19:25:00|986.4|981.4|987|982|987.1|982.1|986.4|981.4|18
1726601400000|2024-09-17 19:30:00|987.1|982.1|986.7|981.7|987.1|982.1|986.6|981.6|24
1726601700000|2024-09-17 19:35:00|986.6|981.6|987.2|982.2|987.2|982.2|986.6|981.6|16
1726602000000|2024-09-17 19:40:00|987.3|982.3|987|982|987.4|982.4|986.8|981.8|26
1726602300000|2024-09-17 19:45:00|987.1|982.1|987.3|982.3|987.6|982.6|987.1|982.1|21
1726602600000|2024-09-17 19:50:00|987.5|982.5|987.6|982.6|987.8|982.8|987.3|982.3|17
1726602900000|2024-09-17 19:55:00|987.5|982.5|988.2|983.2|988.2|983.2|987.5|982.5|25
1726603200000|2024-09-17 20:00:00|988.1|983.1|988.5|983.5|988.6|983.6|987.9|982.9|16
1726603500000|2024-09-17 20:05:00|988.7|983.7|988.8|983.8|989.1|984.1|988.6|983.6|11
1726603800000|2024-09-17 20:10:00|988.7|983.7|988.7|983.7|988.8|983.8|988.5|983.5|9
1726604100000|2024-09-17 20:15:00|988.6|983.6|988.7|983.7|988.8|983.8|988.5|983.5|9
1726604400000|2024-09-17 20:20:00|988.8|983.8|988.5|983.5|988.8|983.8|988.5|983.5|10
1726604700000|2024-09-17 20:25:00|988.7|983.7|988.3|983.3|988.8|983.8|988.1|983.1|13
1726605000000|2024-09-17 20:30:00|988.4|983.4|988.5|983.5|988.8|983.8|988.4|983.4|10
1726605300000|2024-09-17 20:35:00|988.6|983.6|988.4|983.4|988.8|983.8|988.3|983.3|13
1726605600000|2024-09-17 20:40:00|988.3|983.3|987.6|982.6|988.4|983.4|987.6|982.6|13
1726605900000|2024-09-17 20:45:00|987.7|982.7|987.4|982.4|987.7|982.7|987.3|982.3|8
1726606200000|2024-09-17 20:50:00|987.7|982.7|988.8|983.8|988.8|983.8|987.7|982.7|21
1726606500000|2024-09-17 20:55:00|988.9|983.9|989.2|984.2|989.3|984.3|988.7|983.7|22
1726610400000|2024-09-17 22:00:00|987.5|982.5|987.1|982.1|987.5|982.5|987.1|982.1|9
1726610700000|2024-09-17 22:05:00|987.2|982.2|986.7|981.7|987.2|982.2|986.7|981.7|6
1726611000000|2024-09-17 22:10:00|986.6|981.6|986.6|981.6|986.7|981.7|986.5|981.5|4
1726611300000|2024-09-17 22:15:00|986.7|981.7|986.6|981.6|986.7|981.7|986.6|981.6|2
1726611600000|2024-09-17 22:20:00|986.7|981.7|986.9|981.9|987.2|982.2|986.7|981.7|10
1726611900000|2024-09-17 22:25:00|987|982|986.9|981.9|987|982|986.9|981.9|4
1726612200000|2024-09-17 22:30:00|987|982|986.9|981.9|987.2|982.2|986.8|981.8|6
1726612500000|2024-09-17 22:35:00|986.8|981.8|986.9|981.9|987|982|986.8|981.8|8
1726612800000|2024-09-17 22:40:00|986.8|981.8|986.7|981.7|986.9|981.9|986.7|981.7|4
1726613100000|2024-09-17 22:45:00|986.8|981.8|986.8|981.8|986.8|981.8|986.7|981.7|3
1726613400000|2024-09-17 22:50:00|986.9|981.9|987|982|987.1|982.1|986.9|981.9|6
1726613700000|2024-09-17 22:55:00|986.9|981.9|986.4|981.4|987|982|986.4|981.4|6
1726614000000|2024-09-17 23:00:00|986.6|981.6|986.6|981.6|986.7|981.7|986.6|981.6|11
1726614300000|2024-09-17 23:05:00|986.5|981.5|986.7|981.7|986.7|981.7|986.4|981.4|10
1726614600000|2024-09-17 23:10:00|986.8|981.8|986.8|981.8|987|982|986.8|981.8|8
1726614900000|2024-09-17 23:15:00|986.9|981.9|987|982|987.3|982.3|986.8|981.8|9
1726615200000|2024-09-17 23:20:00|986.9|981.9|987|982|987|982|986.9|981.9|2
1726615500000|2024-09-17 23:25:00|987.1|982.1|987.4|982.4|987.4|982.4|987.1|982.1|6
1726615800000|2024-09-17 23:30:00|987.5|982.5|987.6|982.6|987.7|982.7|987.4|982.4|10
1726616100000|2024-09-17 23:35:00|987.7|982.7|987.8|982.8|987.8|982.8|987.6|982.6|8
1726616400000|2024-09-17 23:40:00|987.7|982.7|987.6|982.6|987.7|982.7|987.5|982.5|4
1726616700000|2024-09-17 23:45:00|987.8|982.8|986.6|981.6|987.8|982.8|986.6|981.6|19
1726617000000|2024-09-17 23:50:00|986.7|981.7|986.4|981.4|986.7|981.7|986.4|981.4|13
1726617300000|2024-09-17 23:55:00|986.3|981.3|986.5|981.5|986.6|981.6|986.3|981.3|11
1726617600000|2024-09-18 00:00:00|986.3|981.3|987.8|982.8|987.9|982.9|986.3|981.3|23
1726617900000|2024-09-18 00:05:00|987.7|982.7|988.1|983.1|988.3|983.3|987.6|982.6|25
1726618200000|2024-09-18 00:10:00|988.2|983.2|988.1|983.1|988.5|983.5|988|983|23
1726618500000|2024-09-18 00:15:00|988.2|983.2|988.1|983.1|988.3|983.3|988.1|983.1|10
1726618800000|2024-09-18 00:20:00|988.2|983.2|988.1|983.1|988.5|983.5|988.1|983.1|15
1726619100000|2024-09-18 00:25:00|988.3|983.3|988.4|983.4|988.6|983.6|988.3|983.3|11
1726619400000|2024-09-18 00:30:00|988.5|983.5|989.2|984.2|989.4|984.4|988.3|983.3|31
1726619700000|2024-09-18 00:35:00|989.3|984.3|988.5|983.5|989.4|984.4|988.5|983.5|18
1726620000000|2024-09-18 00:40:00|988.4|983.4|987.6|982.6|988.4|983.4|987.6|982.6|14
1726620300000|2024-09-18 00:45:00|987.8|982.8|987.9|982.9|988.3|983.3|987.7|982.7|25
1726620600000|2024-09-18 00:50:00|987.8|982.8|988|983|988.4|983.4|987.6|982.6|27
1726620900000|2024-09-18 00:55:00|988.2|983.2|987.9|982.9|989|984|987.8|982.8|40
1726621200000|2024-09-18 01:00:00|988|983|986.9|981.9|989.6|984.6|986.8|981.8|185
1726621500000|2024-09-18 01:05:00|986.8|981.8|985.2|980.2|987|982|984.7|979.7|170
1726621800000|2024-09-18 01:10:00|985.3|980.3|986.4|981.4|986.6|981.6|985.2|980.2|90
1726622100000|2024-09-18 01:15:00|986.5|981.5|986.9|981.9|987.4|982.4|986.1|981.1|77
1726622400000|2024-09-18 01:20:00|987|982|986.7|981.7|988.3|983.3|986.7|981.7|84
1726622700000|2024-09-18 01:25:00|986.8|981.8|986.2|981.2|987|982|986.2|981.2|46
1726623000000|2024-09-18 01:30:00|986.1|981.1|984.6|979.6|986.2|981.2|984.6|979.6|63
1726623300000|2024-09-18 01:35:00|984.8|979.8|986.9|981.9|987.1|982.1|984.5|979.5|64
1726623600000|2024-09-18 01:40:00|987|982|986.8|981.8|987.7|982.7|986.7|981.7|78
1726623900000|2024-09-18 01:45:00|986.9|981.9|987.2|982.2|987.7|982.7|986.7|981.7|42
1726624200000|2024-09-18 01:50:00|987.3|982.3|986.7|981.7|987.9|982.9|986.7|981.7|39
1726624500000|2024-09-18 01:55:00|986.8|981.8|986.5|981.5|987.1|982.1|986.3|981.3|48
1726624800000|2024-09-18 02:00:00|986.6|981.6|985.6|980.6|986.7|981.7|985.4|980.4|59
1726625100000|2024-09-18 02:05:00|985.5|980.5|985.5|980.5|986|981|985.4|980.4|57
1726625400000|2024-09-18 02:10:00|985.6|980.6|986.2|981.2|986.6|981.6|985.5|980.5|47
1726625700000|2024-09-18 02:15:00|986.3|981.3|985.9|980.9|986.6|981.6|985.7|980.7|16
1726626000000|2024-09-18 02:20:00|985.8|980.8|985.4|980.4|985.8|980.8|985.4|980.4|29
1726626300000|2024-09-18 02:25:00|985.5|980.5|985.9|980.9|986.1|981.1|985.5|980.5|20
1726626600000|2024-09-18 02:30:00|986.1|981.1|986.4|981.4|986.7|981.7|986|981|34
1726626900000|2024-09-18 02:35:00|986.5|981.5|986.3|981.3|986.8|981.8|986.3|981.3|22
1726627200000|2024-09-18 02:40:00|986.2|981.2|985.5|980.5|986.4|981.4|985.5|980.5|35
1726627500000|2024-09-18 02:45:00|985.6|980.6|986.2|981.2|986.3|981.3|985.6|980.6|20
1726627800000|2024-09-18 02:50:00|986.1|981.1|986.4|981.4|986.7|981.7|986.1|981.1|20
1726628100000|2024-09-18 02:55:00|986.5|981.5|986.5|981.5|986.7|981.7|986.3|981.3|30
1726628400000|2024-09-18 03:00:00|986.4|981.4|986.5|981.5|986.7|981.7|986.4|981.4|19
1726628700000|2024-09-18 03:05:00|986.4|981.4|985.1|980.1|986.4|981.4|985|980|28
1726629000000|2024-09-18 03:10:00|985|980|985.1|980.1|985.3|980.3|984.5|979.5|27
1726629300000|2024-09-18 03:15:00|985|980|984.3|979.3|985.1|980.1|984.3|979.3|19
1726629600000|2024-09-18 03:20:00|984.4|979.4|984.4|979.4|985|980|984.2|979.2|39
1726629900000|2024-09-18 03:25:00|984.5|979.5|984.5|979.5|984.8|979.8|984.4|979.4|26
1726630200000|2024-09-18 03:30:00|984.4|979.4|983.9|978.9|984.6|979.6|983.9|978.9|31
1726630500000|2024-09-18 03:35:00|983.8|978.8|984|979|984.1|979.1|983.7|978.7|19
1726630800000|2024-09-18 03:40:00|983.9|978.9|984.1|979.1|984.3|979.3|983.9|978.9|13
1726631100000|2024-09-18 03:45:00|984.2|979.2|984.2|979.2|984.9|979.9|984.2|979.2|18
1726631400000|2024-09-18 03:50:00|984.1|979.1|984.4|979.4|984.4|979.4|984.1|979.1|12
1726631700000|2024-09-18 03:55:00|984.3|979.3|983.3|978.3|984.3|979.3|983.3|978.3|15
1726632000000|2024-09-18 04:00:00|983.4|978.4|984|979|984.2|979.2|983.3|978.3|15
1726632300000|2024-09-18 04:05:00|984.1|979.1|984.6|979.6|984.7|979.7|983.9|978.9|31
1726632600000|2024-09-18 04:10:00|984.5|979.5|984.6|979.6|984.6|979.6|984.3|979.3|22
1726632900000|2024-09-18 04:15:00|984.5|979.5|984.3|979.3|984.8|979.8|984.3|979.3|19
1726633200000|2024-09-18 04:20:00|984.2|979.2|984.2|979.2|984.3|979.3|984.2|979.2|7
1726633500000|2024-09-18 04:25:00|984.3|979.3|984.4|979.4|984.5|979.5|984.3|979.3|6
1726633800000|2024-09-18 04:30:00|984.6|979.6|984.2|979.2|984.7|979.7|984|979|28
1726634100000|2024-09-18 04:35:00|984.1|979.1|984.3|979.3|984.3|979.3|984|979|16
1726634400000|2024-09-18 04:40:00|984.2|979.2|984|979|984.3|979.3|983.9|978.9|15
1726634700000|2024-09-18 04:45:00|983.9|978.9|984|979|984.2|979.2|983.7|978.7|14
1726635000000|2024-09-18 04:50:00|983.9|978.9|983.1|978.1|983.9|978.9|982.8|977.8|21
1726635300000|2024-09-18 04:55:00|983.2|978.2|983.1|978.1|983.2|978.2|982.7|977.7|21
1726635600000|2024-09-18 05:00:00|982.9|977.9|982.8|977.8|983.2|978.2|982.8|977.8|12
1726635900000|2024-09-18 05:05:00|982.9|977.9|983|978|983.1|978.1|982.8|977.8|19
1726636200000|2024-09-18 05:10:00|982.8|977.8|983.3|978.3|983.4|978.4|982.8|977.8|14
1726636500000|2024-09-18 05:15:00|983.2|978.2|982.8|977.8|983.5|978.5|982.8|977.8|15
1726636800000|2024-09-18 05:20:00|983|978|983.1|978.1|983.1|978.1|982.7|977.7|18
1726637100000|2024-09-18 05:25:00|983|978|983.3|978.3|983.3|978.3|982.7|977.7|22
1726637400000|2024-09-18 05:30:00|983|978|982.2|977.2|983|978|982.2|977.2|67
1726637700000|2024-09-18 05:35:00|981|976|981.1|976.1|982.3|977.3|980.8|975.8|62
1726638000000|2024-09-18 05:40:00|981|976|981.9|976.9|982.3|977.3|981|976|36
1726638300000|2024-09-18 05:45:00|982|977|981.2|976.2|982|977|981.2|976.2|34
1726638600000|2024-09-18 05:50:00|981.1|976.1|981.4|976.4|981.5|976.5|981.1|976.1|28
1726638900000|2024-09-18 05:55:00|981.5|976.5|981.9|976.9|981.9|976.9|981.3|976.3|39
1726639200000|2024-09-18 06:00:00|982|977|982.5|977.5|983.1|978.1|981.8|976.8|59
1726639500000|2024-09-18 06:05:00|982.6|977.6|983.2|978.2|983.3|978.3|982.6|977.6|32
1726639800000|2024-09-18 06:10:00|983.1|978.1|983|978|983.2|978.2|982.6|977.6|25
1726640100000|2024-09-18 06:15:00|983.1|978.1|983.1|978.1|983.3|978.3|982.5|977.5|43
1726640400000|2024-09-18 06:20:00|983|978|983.6|978.6|983.9|978.9|982.7|977.7|50
1726640700000|2024-09-18 06:25:00|983.5|978.5|983.9|978.9|983.9|978.9|983|978|42
1726641000000|2024-09-18 06:30:00|983.8|978.8|984.6|979.6|984.7|979.7|983.4|978.4|31
1726641300000|2024-09-18 06:35:00|984.8|979.8|984.4|979.4|985.1|980.1|984.2|979.2|42
1726641600000|2024-09-18 06:40:00|984.5|979.5|985|980|985.5|980.5|984.2|979.2|62
1726641900000|2024-09-18 06:45:00|985.1|980.1|985.6|980.6|985.7|980.7|984.4|979.4|45
1726642200000|2024-09-18 06:50:00|985.5|980.5|986.6|981.6|986.6|981.6|985.5|980.5|46
1726642500000|2024-09-18 06:55:00|986.8|981.8|987.9|982.9|987.9|982.9|986.6|981.6|32
1726642800000|2024-09-18 07:00:00|988|983|989.6|984.6|990.4|985.4|988|983|83
1726643100000|2024-09-18 07:05:00|989.7|984.7|989.5|984.5|990.3|985.3|989.2|984.2|86
1726643400000|2024-09-18 07:10:00|989.7|984.7|988.2|983.2|989.8|984.8|987.7|982.7|72
1726643700000|2024-09-18 07:15:00|988.1|983.1|987.6|982.6|988.5|983.5|987.1|982.1|61
1726644000000|2024-09-18 07:20:00|987.5|982.5|987.5|982.5|987.5|982.5|986.5|981.5|48
1726644300000|2024-09-18 07:25:00|987.6|982.6|986.5|981.5|987.7|982.7|986.1|981.1|49
1726644600000|2024-09-18 07:30:00|986.6|981.6|986.4|981.4|986.7|981.7|985.4|980.4|37
1726644900000|2024-09-18 07:35:00|986.5|981.5|985.2|980.2|986.7|981.7|984.7|979.7|46
1726645200000|2024-09-18 07:40:00|985.3|980.3|985.8|980.8|986|981|984.7|979.7|37
1726645500000|2024-09-18 07:45:00|985.7|980.7|986.5|981.5|986.6|981.6|985.5|980.5|40
1726645800000|2024-09-18 07:50:00|986.4|981.4|987.5|982.5|988|983|986.3|981.3|67
1726646100000|2024-09-18 07:55:00|987.4|982.4|986.9|981.9|987.6|982.6|986.6|981.6|42
1726646400000|2024-09-18 08:00:00|986.7|981.7|986.3|981.3|986.8|981.8|985.9|980.9|46
1726646700000|2024-09-18 08:05:00|986.2|981.2|987.9|982.9|988.1|983.1|986|981|60
1726647000000|2024-09-18 08:10:00|988|983|986.8|981.8|988.6|983.6|986.7|981.7|65
1726647300000|2024-09-18 08:15:00|986.7|981.7|986.3|981.3|986.9|981.9|986.2|981.2|36
1726647600000|2024-09-18 08:20:00|986.4|981.4|986.3|981.3|986.9|981.9|985.4|980.4|51
1726647900000|2024-09-18 08:25:00|986|981|985.9|980.9|986.7|981.7|985.9|980.9|30
1726648200000|2024-09-18 08:30:00|986|981|986|981|986.8|981.8|986|981|42
1726648500000|2024-09-18 08:35:00|986.1|981.1|984.9|979.9|986.4|981.4|984.8|979.8|33
1726648800000|2024-09-18 08:40:00|985|980|985.5|980.5|985.6|980.6|984.8|979.8|26
1726649100000|2024-09-18 08:45:00|985.4|980.4|984.9|979.9|985.6|980.6|984.6|979.6|23
1726649400000|2024-09-18 08:50:00|984.8|979.8|984.5|979.5|984.8|979.8|983.5|978.5|41
1726649700000|2024-09-18 08:55:00|984.6|979.6|984.8|979.8|985.8|980.8|984.1|979.1|37
1726650000000|2024-09-18 09:00:00|984.7|979.7|983.8|978.8|984.7|979.7|983.1|978.1|45
1726650300000|2024-09-18 09:05:00|983.7|978.7|982.7|977.7|983.7|978.7|982.4|977.4|37
1726650600000|2024-09-18 09:10:00|982.8|977.8|983.1|978.1|983.8|978.8|982.8|977.8|30
1726650900000|2024-09-18 09:15:00|982.9|977.9|982.3|977.3|983.1|978.1|982|977|32
1726651200000|2024-09-18 09:20:00|982.2|977.2|983.4|978.4|983.4|978.4|982.2|977.2|22
1726651500000|2024-09-18 09:25:00|983.3|978.3|981.8|976.8|983.3|978.3|981.5|976.5|30
1726651800000|2024-09-18 09:30:00|981.7|976.7|980.6|975.6|981.8|976.8|980|975|50
1726652100000|2024-09-18 09:35:00|980.7|975.7|980.2|975.2|980.7|975.7|979.3|974.3|41
1726652400000|2024-09-18 09:40:00|980|975|980.2|975.2|980.2|975.2|979.3|974.3|32
1726652700000|2024-09-18 09:45:00|980.1|975.1|981|976|981|976|980.1|975.1|23
1726653000000|2024-09-18 09:50:00|981.1|976.1|981.7|976.7|981.9|976.9|980.9|975.9|19
1726653300000|2024-09-18 09:55:00|981.5|976.5|982|977|982|977|981.1|976.1|32
1726653600000|2024-09-18 10:00:00|982.1|977.1|982.4|977.4|982.4|977.4|981.6|976.6|31
1726653900000|2024-09-18 10:05:00|982.5|977.5|982.5|977.5|982.9|977.9|982.3|977.3|26
1726654200000|2024-09-18 10:10:00|982.4|977.4|981.9|976.9|982.8|977.8|981.8|976.8|37
1726654500000|2024-09-18 10:15:00|982|977|982.2|977.2|982.4|977.4|981.9|976.9|25
1726654800000|2024-09-18 10:20:00|982.3|977.3|983.8|978.8|983.8|978.8|982.2|977.2|22
1726655100000|2024-09-18 10:25:00|983.9|978.9|983.6|978.6|983.9|978.9|983.2|978.2|22
1726655400000|2024-09-18 10:30:00|983.7|978.7|984.2|979.2|984.4|979.4|983.7|978.7|20
1726655700000|2024-09-18 10:35:00|984.1|979.1|984|979|984.1|979.1|983.7|978.7|29
1726656000000|2024-09-18 10:40:00|984.1|979.1|983.7|978.7|984.5|979.5|983.5|978.5|30
1726656300000|2024-09-18 10:45:00|983.6|978.6|984.6|979.6|984.7|979.7|983.3|978.3|31
1726656600000|2024-09-18 10:50:00|984.4|979.4|983.2|978.2|984.5|979.5|983.1|978.1|23
1726656900000|2024-09-18 10:55:00|983.1|978.1|984|979|984|979|983.1|978.1|25
1726657200000|2024-09-18 11:00:00|983.8|978.8|983.9|978.9|984.4|979.4|983.8|978.8|32
1726657500000|2024-09-18 11:05:00|984|979|984.8|979.8|985.2|980.2|983.9|978.9|21
1726657800000|2024-09-18 11:10:00|984.7|979.7|985.9|980.9|986|981|984.5|979.5|26
1726658100000|2024-09-18 11:15:00|985.6|980.6|985.3|980.3|986.1|981.1|985.3|980.3|22
1726658400000|2024-09-18 11:20:00|985.4|980.4|985.4|980.4|985.8|980.8|985.3|980.3|22
1726658700000|2024-09-18 11:25:00|985.3|980.3|985.6|980.6|985.8|980.8|985.1|980.1|22
1726659000000|2024-09-18 11:30:00|985.5|980.5|985.1|980.1|985.6|980.6|984.5|979.5|32
1726659300000|2024-09-18 11:35:00|985.2|980.2|984.6|979.6|985.5|980.5|984.4|979.4|34
1726659600000|2024-09-18 11:40:00|984.3|979.3|985.9|980.9|986.2|981.2|984.1|979.1|30
1726659900000|2024-09-18 11:45:00|986.1|981.1|986|981|986.5|981.5|985.9|980.9|21
1726660200000|2024-09-18 11:50:00|986.1|981.1|984.7|979.7|986.1|981.1|984.4|979.4|23
1726660500000|2024-09-18 11:55:00|984.5|979.5|983.2|978.2|984.7|979.7|982.7|977.7|32
1726660800000|2024-09-18 12:00:00|983|978|983.7|978.7|984.1|979.1|981.3|976.3|60
1726661100000|2024-09-18 12:05:00|983.6|978.6|982.9|977.9|984.1|979.1|982.5|977.5|49
1726661400000|2024-09-18 12:10:00|982.8|977.8|982.9|977.9|983.1|978.1|982.1|977.1|51
1726661700000|2024-09-18 12:15:00|983|978|983.1|978.1|983.7|978.7|982.1|977.1|45
1726662000000|2024-09-18 12:20:00|983.5|978.5|985.1|980.1|985.5|980.5|983.5|978.5|58
1726662300000|2024-09-18 12:25:00|985|980|986|981|986|981|984.6|979.6|59
1726662600000|2024-09-18 12:30:00|985.9|980.9|983.4|978.4|985.9|980.9|982.1|977.1|71
1726662900000|2024-09-18 12:35:00|983.5|978.5|981.2|976.2|983.5|978.5|980.5|975.5|68
1726663200000|2024-09-18 12:40:00|980.9|975.9|979.6|974.6|980.9|975.9|978.2|973.2|81
1726663500000|2024-09-18 12:45:00|979.7|974.7|980.6|975.6|980.6|975.6|978.6|973.6|67
1726663800000|2024-09-18 12:50:00|980.5|975.5|980.3|975.3|980.5|975.5|979.6|974.6|54
1726664100000|2024-09-18 12:55:00|980.2|975.2|979.4|974.4|980.2|975.2|978.8|973.8|46
1726664400000|2024-09-18 13:00:00|979.3|974.3|979.2|974.2|980.4|975.4|978.7|973.7|94
1726664700000|2024-09-18 13:05:00|979|974|978.2|973.2|979.5|974.5|977.2|972.2|84
1726665000000|2024-09-18 13:10:00|978.1|973.1|978.9|973.9|978.9|973.9|977.5|972.5|62
1726665300000|2024-09-18 13:15:00|978.6|973.6|977.6|972.6|978.8|973.8|976.6|971.6|83
1726665600000|2024-09-18 13:20:00|977.4|972.4|977.8|972.8|977.8|972.8|976.7|971.7|77
1726665900000|2024-09-18 13:25:00|977.6|972.6|978.3|973.3|978.7|973.7|977.5|972.5|60
1726666200000|2024-09-18 13:30:00|978.1|973.1|976.6|971.6|978.3|973.3|974.7|969.7|130
1726666500000|2024-09-18 13:35:00|976.5|971.5|973.4|968.4|976.6|971.6|971.8|966.8|152
1726666800000|2024-09-18 13:40:00|973.3|968.3|972.8|967.8|973.7|968.7|972.2|967.2|122
1726667100000|2024-09-18 13:45:00|972.9|967.9|971.7|966.7|974.2|969.2|971.6|966.6|102
1726667400000|2024-09-18 13:50:00|971.5|966.5|972.1|967.1|972.3|967.3|970.6|965.6|130
1726667700000|2024-09-18 13:55:00|972.2|967.2|974.9|969.9|975|970|971|966|104
1726668000000|2024-09-18 14:00:00|975|970|974.5|969.5|975.1|970.1|973.1|968.1|117
1726668300000|2024-09-18 14:05:00|974.3|969.3|976.2|971.2|976.2|971.2|973.7|968.7|86
1726668600000|2024-09-18 14:10:00|976.4|971.4|974.4|969.4|976.4|971.4|973.6|968.6|103
1726668900000|2024-09-18 14:15:00|974.3|969.3|973.6|968.6|974.5|969.5|973.2|968.2|63
1726669200000|2024-09-18 14:20:00|973.7|968.7|974.8|969.8|975.9|970.9|972.8|967.8|93
1726669500000|2024-09-18 14:25:00|974.6|969.6|973.5|968.5|974.6|969.6|973.3|968.3|76
1726669800000|2024-09-18 14:30:00|973.4|968.4|973.2|968.2|973.9|968.9|972|967|121
1726670100000|2024-09-18 14:35:00|972.7|967.7|975.1|970.1|975.1|970.1|972.7|967.7|95
1726670400000|2024-09-18 14:40:00|975.2|970.2|974.9|969.9|976|971|974.5|969.5|88
1726670700000|2024-09-18 14:45:00|975|970|977.2|972.2|977.3|972.3|975|970|62
1726671000000|2024-09-18 14:50:00|977|972|976.6|971.6|977.3|972.3|975.7|970.7|67
1726671300000|2024-09-18 14:55:00|976.7|971.7|977.4|972.4|977.7|972.7|976.2|971.2|61
1726671600000|2024-09-18 15:00:00|977.5|972.5|977.9|972.9|978.3|973.3|977|972|58
1726671900000|2024-09-18 15:05:00|977.7|972.7|977|972|978.4|973.4|976.9|971.9|52
1726672200000|2024-09-18 15:10:00|977.1|972.1|976.7|971.7|977.4|972.4|975.9|970.9|59
1726672500000|2024-09-18 15:15:00|976.6|971.6|976.9|971.9|977.6|972.6|976|971|57
1726672800000|2024-09-18 15:20:00|976.7|971.7|976.8|971.8|977.1|972.1|976.3|971.3|53
1726673100000|2024-09-18 15:25:00|976.9|971.9|977.4|972.4|977.9|972.9|976.9|971.9|48
1726673400000|2024-09-18 15:30:00|977.3|972.3|976.8|971.8|977.8|972.8|976.2|971.2|58
1726673700000|2024-09-18 15:35:00|976.7|971.7|975.9|970.9|976.7|971.7|975.4|970.4|67
1726674000000|2024-09-18 15:40:00|975.8|970.8|975.9|970.9|976.3|971.3|975.3|970.3|57
1726674300000|2024-09-18 15:45:00|975.8|970.8|976.1|971.1|976.3|971.3|975.3|970.3|44
1726674600000|2024-09-18 15:50:00|976.3|971.3|976.8|971.8|977.1|972.1|976.3|971.3|36
1726674900000|2024-09-18 15:55:00|976.9|971.9|976.6|971.6|977.6|972.6|976.6|971.6|40
1726675200000|2024-09-18 16:00:00|976.4|971.4|976.4|971.4|977.1|972.1|976.3|971.3|41
1726675500000|2024-09-18 16:05:00|976.6|971.6|977.9|972.9|978.1|973.1|976.5|971.5|42
1726675800000|2024-09-18 16:10:00|977.8|972.8|977.3|972.3|978.2|973.2|976.8|971.8|40
1726676100000|2024-09-18 16:15:00|977.4|972.4|977.7|972.7|977.7|972.7|977.1|972.1|17
1726676400000|2024-09-18 16:20:00|977.6|972.6|977.1|972.1|977.7|972.7|977.1|972.1|23
1726676700000|2024-09-18 16:25:00|977.2|972.2|977.2|972.2|977.5|972.5|976.7|971.7|32
1726677000000|2024-09-18 16:30:00|977.4|972.4|976.3|971.3|977.4|972.4|976.3|971.3|27
1726677300000|2024-09-18 16:35:00|976.5|971.5|976.3|971.3|976.6|971.6|976.2|971.2|29
1726677600000|2024-09-18 16:40:00|976.1|971.1|976.2|971.2|976.4|971.4|975.7|970.7|28
1726677900000|2024-09-18 16:45:00|976.1|971.1|975.8|970.8|976.4|971.4|975.7|970.7|23
1726678200000|2024-09-18 16:50:00|975.7|970.7|976.1|971.1|976.1|971.1|975.7|970.7|21
1726678500000|2024-09-18 16:55:00|976|971|976.8|971.8|977|972|975.7|970.7|55
1726678800000|2024-09-18 17:00:00|976.7|971.7|977|972|977.1|972.1|975.9|970.9|76
1726679100000|2024-09-18 17:05:00|976.7|971.7|975.9|970.9|976.7|971.7|975.4|970.4|29
1726679400000|2024-09-18 17:10:00|975.8|970.8|974.5|969.5|975.9|970.9|974.5|969.5|27
1726679700000|2024-09-18 17:15:00|974.6|969.6|975|970|975.3|970.3|974.5|969.5|36
1726680000000|2024-09-18 17:20:00|975.1|970.1|975.3|970.3|975.3|970.3|974.9|969.9|25
1726680300000|2024-09-18 17:25:00|975.4|970.4|975.9|970.9|975.9|970.9|975.3|970.3|17
1726680600000|2024-09-18 17:30:00|975.8|970.8|976.1|971.1|976.8|971.8|975.8|970.8|33
1726680900000|2024-09-18 17:35:00|976.3|971.3|975.4|970.4|976.5|971.5|975.4|970.4|42
1726681200000|2024-09-18 17:40:00|975.3|970.3|975.3|970.3|975.7|970.7|975|970|46
1726681500000|2024-09-18 17:45:00|975.2|970.2|975.2|970.2|975.4|970.4|974.9|969.9|28
1726681800000|2024-09-18 17:50:00|975.1|970.1|974.4|969.4|975.1|970.1|974.2|969.2|59
1726682100000|2024-09-18 17:55:00|974.5|969.5|975.8|965.5|975.9|969.9|974.1|965.5|72
1726682400000|2024-09-18 18:00:00|975.7|965.4|981.3|976.3|985.6|980.6|975.7|965.3|360
1726682700000|2024-09-18 18:05:00|981.4|976.4|985.4|980.4|985.7|980.7|981.3|976.3|393
1726683000000|2024-09-18 18:10:00|985.2|980.2|983.6|978.6|986.4|981.4|980.4|975.4|449
1726683300000|2024-09-18 18:15:00|983.8|978.8|986.2|981.2|986.9|981.9|983.3|978.3|227
1726683600000|2024-09-18 18:20:00|986.4|981.4|987.1|982.1|988.2|983.2|985|980|242
1726683900000|2024-09-18 18:25:00|987|982|986|981|987.6|982.6|985.6|980.6|241
1726684200000|2024-09-18 18:30:00|986.2|981.2|989.8|984.8|990.8|985.8|986.2|981.2|213
1726684500000|2024-09-18 18:35:00|990.1|985.1|986.7|981.7|990.4|985.4|983.3|978.3|561
1726684800000|2024-09-18 18:40:00|986.6|981.6|981.9|976.9|987|982|980.8|975.8|422
1726685100000|2024-09-18 18:45:00|981.4|976.4|983.4|978.4|986.1|981.1|980.9|975.9|440
1726685400000|2024-09-18 18:50:00|983.1|978.1|984.3|979.3|985.6|980.6|981.1|976.1|393
1726685700000|2024-09-18 18:55:00|984.1|979.1|982.3|977.3|986.4|981.4|981.7|976.7|294
1726686000000|2024-09-18 19:00:00|982.2|977.2|980.1|975.1|982.2|977.2|977.2|972.2|505
1726686300000|2024-09-18 19:05:00|980.3|975.3|976.8|971.8|980.3|975.3|974.8|969.8|414
1726686600000|2024-09-18 19:10:00|976.6|971.6|980|975|980.1|975.1|975.5|970.5|326
1726686900000|2024-09-18 19:15:00|979.9|974.9|978.9|973.9|980.1|975.1|976.7|971.7|269
1726687200000|2024-09-18 19:20:00|978.7|973.7|977.3|972.3|978.7|973.7|974.5|969.5|290
1726687500000|2024-09-18 19:25:00|977.2|972.2|981.3|976.3|981.6|976.6|977.1|972.1|210
1726687800000|2024-09-18 19:30:00|981|976|977.1|972.1|981.8|976.8|976.7|971.7|301
1726688100000|2024-09-18 19:35:00|977.2|972.2|976|971|977.2|972.2|974.7|969.7|267
1726688400000|2024-09-18 19:40:00|976.1|971.1|972.9|967.9|976.3|971.3|972.9|967.9|254
1726688700000|2024-09-18 19:45:00|972.8|967.8|970.5|965.5|973.3|968.3|970.5|965.5|233
1726689000000|2024-09-18 19:50:00|970.4|965.4|970.5|965.5|971.6|966.6|969.5|964.5|253
1726689300000|2024-09-18 19:55:00|971|966|970.8|965.8|971.5|966.5|969.9|964.9|153
1726689600000|2024-09-18 20:00:00|970.7|965.7|972.4|967.4|972.7|967.7|970.4|965.4|96
1726689900000|2024-09-18 20:05:00|972.5|967.5|974|969|974.5|969.5|972.4|967.4|85
1726690200000|2024-09-18 20:10:00|973.9|968.9|973|968|973.9|968.9|972.6|967.6|67
1726690500000|2024-09-18 20:15:00|973.1|968.1|974|969|974.1|969.1|972.7|967.7|70
1726690800000|2024-09-18 20:20:00|974.1|969.1|973|968|974.5|969.5|972.5|967.5|43
1726691100000|2024-09-18 20:25:00|973.1|968.1|974.5|969.5|974.7|969.7|973.1|968.1|42
1726691400000|2024-09-18 20:30:00|974.6|969.6|974.7|969.7|974.9|969.9|974.2|969.2|37
1726691700000|2024-09-18 20:35:00|974.6|969.6|974.6|969.6|974.9|969.9|974.5|969.5|27
1726692000000|2024-09-18 20:40:00|974.5|969.5|975|970|975.3|970.3|974.5|969.5|16
1726692300000|2024-09-18 20:45:00|975.1|970.1|974.6|969.6|975.3|970.3|974.4|969.4|34
1726692600000|2024-09-18 20:50:00|974.4|969.4|974.8|969.8|974.9|969.9|974|969|23
1726692900000|2024-09-18 20:55:00|974.9|969.9|975.1|970.1|975.3|970.3|974.7|969.7|25
1726696800000|2024-09-18 22:00:00|973.7|968.7|973.5|968.5|974|969|973.4|968.4|18
1726697100000|2024-09-18 22:05:00|973.4|968.4|973.1|968.1|973.4|968.4|972.7|967.7|20
1726697400000|2024-09-18 22:10:00|973|968|972.8|967.8|973.1|968.1|972.4|967.4|22
1726697700000|2024-09-18 22:15:00|972.9|967.9|973.8|968.8|974.3|969.3|972.6|967.6|28
1726698000000|2024-09-18 22:20:00|973.9|968.9|974.1|969.1|974.7|969.7|973.9|968.9|19
1726698300000|2024-09-18 22:25:00|973.9|968.9|974.3|969.3|974.5|969.5|973.9|968.9|21
1726698600000|2024-09-18 22:30:00|974.4|969.4|974.8|969.8|975.3|970.3|974.3|969.3|35
1726698900000|2024-09-18 22:35:00|974.9|969.9|975.4|970.4|975.8|970.8|974.7|969.7|28
1726699200000|2024-09-18 22:40:00|975.3|970.3|975.2|970.2|975.4|970.4|974.9|969.9|14
1726699500000|2024-09-18 22:45:00|975.4|970.4|974.4|969.4|975.4|970.4|974.4|969.4|15
1726699800000|2024-09-18 22:50:00|974.3|969.3|974.7|969.7|974.8|969.8|974|969|16
1726700100000|2024-09-18 22:55:00|974.6|969.6|974.7|969.7|975.2|970.2|974.6|969.6|23
1726700400000|2024-09-18 23:00:00|974.8|969.8|974.2|969.2|974.9|969.9|974.2|969.2|24
1726700700000|2024-09-18 23:05:00|974.3|969.3|973.8|968.8|974.4|969.4|973.7|968.7|19
1726701000000|2024-09-18 23:10:00|973.9|968.9|973.1|968.1|973.9|968.9|973|968|16
1726701300000|2024-09-18 23:15:00|972.9|967.9|972.1|967.1|972.9|967.9|972.1|967.1|17
1726701600000|2024-09-18 23:20:00|972|967|971.1|966.1|972.2|967.2|971.1|966.1|16
1726701900000|2024-09-18 23:25:00|971.2|966.2|971.3|966.3|971.4|966.4|971|966|15
1726702200000|2024-09-18 23:30:00|971.4|966.4|971.2|966.2|971.7|966.7|971.1|966.1|22
1726702500000|2024-09-18 23:35:00|971.1|966.1|971.5|966.5|972|967|971.1|966.1|24
1726702800000|2024-09-18 23:40:00|971.6|966.6|971.8|966.8|972|967|971.5|966.5|10
1726703100000|2024-09-18 23:45:00|972.1|967.1|971.6|966.6|972.2|967.2|971.2|966.2|35
1726703400000|2024-09-18 23:50:00|971.7|966.7|972.9|967.9|973.2|968.2|971.6|966.6|24
1726703700000|2024-09-18 23:55:00|973|968|973.9|968.9|974.1|969.1|972.8|967.8|37
1726704000000|2024-09-19 00:00:00|974|969|974.8|969.8|975.8|970.8|974|969|98
1726704300000|2024-09-19 00:05:00|974.9|969.9|974|969|975.1|970.1|973.8|968.8|60
1726704600000|2024-09-19 00:10:00|974.1|969.1|974.8|969.8|975.4|970.4|974.1|969.1|52
1726704900000|2024-09-19 00:15:00|974.9|969.9|975.5|970.5|975.5|970.5|974.4|969.4|57
1726705200000|2024-09-19 00:20:00|975.3|970.3|975.5|970.5|976.4|971.4|975|970|66
1726705500000|2024-09-19 00:25:00|975.7|970.7|975.3|970.3|976.3|971.3|975.3|970.3|47
1726705800000|2024-09-19 00:30:00|975.4|970.4|975.2|970.2|975.5|970.5|974.5|969.5|31
1726706100000|2024-09-19 00:35:00|975.3|970.3|974|969|975.3|970.3|973.8|968.8|40
1726706400000|2024-09-19 00:40:00|973.9|968.9|974|969|974.6|969.6|973.7|968.7|30
1726706700000|2024-09-19 00:45:00|973.9|968.9|973.9|968.9|974.8|969.8|973.9|968.9|45
1726707000000|2024-09-19 00:50:00|974|969|973.3|968.3|974|969|972.7|967.7|60
1726707300000|2024-09-19 00:55:00|973.4|968.4|972.9|967.9|973.8|968.8|972.8|967.8|55
1726707600000|2024-09-19 01:00:00|972.7|967.7|972.6|967.6|973.7|968.7|971.9|966.9|226
1726707900000|2024-09-19 01:05:00|972.5|967.5|971.7|966.7|973.3|968.3|971.1|966.1|170
1726708200000|2024-09-19 01:10:00|971.6|966.6|970.5|965.5|972.5|967.5|970.1|965.1|106
1726708500000|2024-09-19 01:15:00|970.4|965.4|971.4|966.4|972.2|967.2|970.3|965.3|124
1726708800000|2024-09-19 01:20:00|971.6|966.6|971.4|966.4|972|967|971.3|966.3|95
1726709100000|2024-09-19 01:25:00|971.5|966.5|971|966|972.2|967.2|970.9|965.9|77
1726709400000|2024-09-19 01:30:00|971.3|966.3|968.9|963.9|971.8|966.8|968.9|963.9|87
1726709700000|2024-09-19 01:35:00|968.8|963.8|969.6|964.6|970.7|965.7|968.8|963.8|49
1726710000000|2024-09-19 01:40:00|969.5|964.5|968.2|963.2|969.8|964.8|968|963|61
1726710300000|2024-09-19 01:45:00|968.1|963.1|969.5|964.5|970.1|965.1|968.1|963.1|63
1726710600000|2024-09-19 01:50:00|969.4|964.4|970.8|965.8|971.3|966.3|969.4|964.4|63
1726710900000|2024-09-19 01:55:00|970.9|965.9|971.7|966.7|972|967|970.5|965.5|65
1726711200000|2024-09-19 02:00:00|971.6|966.6|972.3|967.3|973.2|968.2|971.5|966.5|90
1726711500000|2024-09-19 02:05:00|972.4|967.4|973.8|968.8|974.4|969.4|971.4|966.4|78
1726711800000|2024-09-19 02:10:00|973.9|968.9|974.5|969.5|975|970|973.8|968.8|92
1726712100000|2024-09-19 02:15:00|974.2|969.2|974.6|969.6|975.4|970.4|974.2|969.2|58
1726712400000|2024-09-19 02:20:00|974.7|969.7|975.2|970.2|975.8|970.8|974.6|969.6|42
1726712700000|2024-09-19 02:25:00|975.1|970.1|974.9|969.9|975.4|970.4|974.3|969.3|43
1726713000000|2024-09-19 02:30:00|975.1|970.1|975.3|970.3|976|971|975.1|970.1|105
1726713300000|2024-09-19 02:35:00|975.4|970.4|975.8|970.8|976.2|971.2|975.3|970.3|60
1726713600000|2024-09-19 02:40:00|975.9|970.9|976.2|971.2|976.5|971.5|975|970|56
1726713900000|2024-09-19 02:45:00|976.4|971.4|976.4|971.4|976.8|971.8|975.9|970.9|87
1726714200000|2024-09-19 02:50:00|976.5|971.5|976.2|971.2|977.1|972.1|975.9|970.9|50
1726714500000|2024-09-19 02:55:00|976.3|971.3|975.8|970.8|976.9|971.9|975.7|970.7|45
1726714800000|2024-09-19 03:00:00|975.7|970.7|975.5|970.5|976.2|971.2|975.1|970.1|47
1726715100000|2024-09-19 03:05:00|975.4|970.4|975.7|970.7|976|971|975.1|970.1|44
1726715400000|2024-09-19 03:10:00|975.6|970.6|976.8|971.8|976.8|971.8|975.4|970.4|39
1726715700000|2024-09-19 03:15:00|977|972|977.3|972.3|977.5|972.5|976.6|971.6|50
1726716000000|2024-09-19 03:20:00|977.2|972.2|978.2|973.2|978.5|973.5|977|972|48
1726716300000|2024-09-19 03:25:00|978.3|973.3|979.4|974.4|979.4|974.4|978.1|973.1|43
1726716600000|2024-09-19 03:30:00|979.3|974.3|980.2|975.2|980.3|975.3|978.9|973.9|46
1726716900000|2024-09-19 03:35:00|980.1|975.1|979.5|974.5|980.5|975.5|979.4|974.4|49
1726717200000|2024-09-19 03:40:00|979.6|974.6|979.8|974.8|979.9|974.9|979.4|974.4|21
1726717500000|2024-09-19 03:45:00|979.7|974.7|980.4|975.4|980.4|975.4|979.7|974.7|28
1726717800000|2024-09-19 03:50:00|980.3|975.3|980.2|975.2|980.4|975.4|979.9|974.9|35
1726718100000|2024-09-19 03:55:00|980.1|975.1|980.2|975.2|980.3|975.3|979.9|974.9|25
1726718400000|2024-09-19 04:00:00|980.1|975.1|979.9|974.9|980.6|975.6|979.6|974.6|33
1726718700000|2024-09-19 04:05:00|979.8|974.8|979.4|974.4|979.9|974.9|979.2|974.2|27
1726719000000|2024-09-19 04:10:00|979.3|974.3|979.6|974.6|979.7|974.7|979.2|974.2|22
1726719300000|2024-09-19 04:15:00|979.5|974.5|979.1|974.1|979.5|974.5|978.8|973.8|24
1726719600000|2024-09-19 04:20:00|979.3|974.3|979.7|974.7|979.7|974.7|978.9|973.9|30
1726719900000|2024-09-19 04:25:00|979.8|974.8|980.2|975.2|980.3|975.3|979.6|974.6|28
1726720200000|2024-09-19 04:30:00|980.3|975.3|980.6|975.6|980.6|975.6|980.3|975.3|28
1726720500000|2024-09-19 04:35:00|980.7|975.7|980.2|975.2|980.7|975.7|979.4|974.4|57
1726720800000|2024-09-19 04:40:00|980.1|975.1|980|975|980.5|975.5|979.8|974.8|23
1726721100000|2024-09-19 04:45:00|979.9|974.9|978.8|973.8|980|975|978.7|973.7|40
1726721400000|2024-09-19 04:50:00|978.9|973.9|980.3|975.3|980.3|975.3|978.9|973.9|46
1726721700000|2024-09-19 04:55:00|980.4|975.4|980.4|975.4|980.8|975.8|979.9|974.9|34
1726722000000|2024-09-19 05:00:00|980.3|975.3|980.5|975.5|980.7|975.7|979.8|974.8|37
1726722300000|2024-09-19 05:05:00|980.4|975.4|980.7|975.7|981|976|980.1|975.1|33
1726722600000|2024-09-19 05:10:00|980.8|975.8|982.2|977.2|982.2|977.2|980.7|975.7|34
1726722900000|2024-09-19 05:15:00|982.3|977.3|981.8|976.8|982.3|977.3|981.2|976.2|31
1726723200000|2024-09-19 05:20:00|981.6|976.6|981.8|976.8|981.8|976.8|981.3|976.3|28
1726723500000|2024-09-19 05:25:00|981.7|976.7|981.4|976.4|981.7|976.7|980.9|975.9|36
1726723800000|2024-09-19 05:30:00|982.2|977.2|982.2|977.2|983|978|981.4|976.4|76
1726724100000|2024-09-19 05:35:00|982.4|977.4|982.5|977.5|983.1|978.1|981.6|976.6|44
1726724400000|2024-09-19 05:40:00|982.6|977.6|983.6|978.6|983.9|978.9|982.5|977.5|40
1726724700000|2024-09-19 05:45:00|983.7|978.7|983.4|978.4|984|979|983.1|978.1|48
1726725000000|2024-09-19 05:50:00|983.6|978.6|984.2|979.2|984.4|979.4|983.2|978.2|63
1726725300000|2024-09-19 05:55:00|984.3|979.3|985.5|980.5|985.5|980.5|984|979|78
1726725600000|2024-09-19 06:00:00|985.4|980.4|986.9|981.9|986.9|981.9|985|980|74
1726725900000|2024-09-19 06:05:00|987|982|986.1|981.1|987|982|985.6|980.6|75
1726726200000|2024-09-19 06:10:00|986|981|986.6|981.6|986.6|981.6|985|980|65
1726726500000|2024-09-19 06:15:00|986.5|981.5|986.7|981.7|986.7|981.7|985.4|980.4|77
1726726800000|2024-09-19 06:20:00|986.8|981.8|987.6|982.6|987.6|982.6|986.1|981.1|73
1726727100000|2024-09-19 06:25:00|987.5|982.5|987|982|988.1|983.1|986.5|981.5|63
1726727400000|2024-09-19 06:30:00|987.5|982.5|987.1|982.1|987.6|982.6|985.9|980.9|65
1726727700000|2024-09-19 06:35:00|986.9|981.9|986.7|981.7|987.1|982.1|986.1|981.1|46
1726728000000|2024-09-19 06:40:00|986.8|981.8|988.3|983.3|988.4|983.4|986.7|981.7|41
1726728300000|2024-09-19 06:45:00|988.1|983.1|988.4|983.4|988.4|983.4|987.5|982.5|64
1726728600000|2024-09-19 06:50:00|988.3|983.3|988.8|983.8|988.8|983.8|987.5|982.5|72
1726728900000|2024-09-19 06:55:00|988.9|983.9|989|984|989.1|984.1|988.2|983.2|91
1726729200000|2024-09-19 07:00:00|989.1|984.1|990.4|985.4|990.5|985.5|988.9|983.9|99
1726729500000|2024-09-19 07:05:00|990.5|985.5|989.9|984.9|990.9|985.9|989.6|984.6|96
1726729800000|2024-09-19 07:10:00|990|985|989.6|984.6|990.2|985.2|988.7|983.7|81
1726730100000|2024-09-19 07:15:00|989.7|984.7|989.4|984.4|989.8|984.8|988.8|983.8|72
1726730400000|2024-09-19 07:20:00|989.9|984.9|990|985|990.8|985.8|989.1|984.1|91
1726730700000|2024-09-19 07:25:00|989.9|984.9|989.5|984.5|991|986|989.5|984.5|51
1726731000000|2024-09-19 07:30:00|989.4|984.4|990|985|990|985|988.5|983.5|86
1726731300000|2024-09-19 07:35:00|990.1|985.1|990.1|985.1|990.5|985.5|989.5|984.5|69
1726731600000|2024-09-19 07:40:00|990.2|985.2|993.2|988.2|993.7|988.7|990.2|985.2|74
1726731900000|2024-09-19 07:45:00|993.5|988.5|994.2|989.2|994.6|989.6|993.2|988.2|72
1726732200000|2024-09-19 07:50:00|994.3|989.3|994|989|995|990|993.9|988.9|72
1726732500000|2024-09-19 07:55:00|993.9|988.9|994.9|989.9|994.9|989.9|993.9|988.9|48
1726732800000|2024-09-19 08:00:00|995|990|996.1|991.1|996.8|991.8|994.9|989.9|128
1726733100000|2024-09-19 08:05:00|996.2|991.2|996.8|991.8|996.8|991.8|995.5|990.5|60
1726733400000|2024-09-19 08:10:00|996.9|991.9|995.7|990.7|997.4|992.4|995.7|990.7|80
1726733700000|2024-09-19 08:15:00|995.8|990.8|995.2|990.2|995.9|990.9|994.4|989.4|70
1726734000000|2024-09-19 08:20:00|995|990|995.2|990.2|995.6|990.6|994.2|989.2|81
1726734300000|2024-09-19 08:25:00|995.1|990.1|994.9|989.9|995.4|990.4|994.5|989.5|55
1726734600000|2024-09-19 08:30:00|995|990|995.6|990.6|995.6|990.6|995|990|41
1726734900000|2024-09-19 08:35:00|995.5|990.5|995.3|990.3|995.7|990.7|994.8|989.8|34
1726735200000|2024-09-19 08:40:00|995.4|990.4|995|990|996.3|991.3|994.6|989.6|51
1726735500000|2024-09-19 08:45:00|994.9|989.9|994|989|995.3|990.3|993.1|988.1|70
1726735800000|2024-09-19 08:50:00|994.1|989.1|995|990|995.1|990.1|993.9|988.9|58
1726736100000|2024-09-19 08:55:00|995.1|990.1|994.8|989.8|995.7|990.7|994.7|989.7|40
1726736400000|2024-09-19 09:00:00|994.7|989.7|994.8|989.8|995.1|990.1|994|989|50
1726736700000|2024-09-19 09:05:00|994.7|989.7|993.8|988.8|995|990|993.6|988.6|38
1726737000000|2024-09-19 09:10:00|993.7|988.7|994.1|989.1|994.6|989.6|993.5|988.5|38
1726737300000|2024-09-19 09:15:00|994.3|989.3|994.7|989.7|994.9|989.9|994.1|989.1|43
1726737600000|2024-09-19 09:20:00|994.6|989.6|994.1|989.1|995|990|993.9|988.9|67
1726737900000|2024-09-19 09:25:00|994.2|989.2|993.3|988.3|994.2|989.2|992.9|987.9|55
1726738200000|2024-09-19 09:30:00|993.1|988.1|992|987|993.1|988.1|991.8|986.8|66
1726738500000|2024-09-19 09:35:00|992.1|987.1|991.7|986.7|993.3|988.3|991.5|986.5|84
1726738800000|2024-09-19 09:40:00|991.9|986.9|991.4|986.4|992.1|987.1|990.9|985.9|59
1726739100000|2024-09-19 09:45:00|991.2|986.2|991.6|986.6|991.8|986.8|991.1|986.1|39
1726739400000|2024-09-19 09:50:00|991.5|986.5|991.3|986.3|992.1|987.1|991|986|39
1726739700000|2024-09-19 09:55:00|991.4|986.4|990.9|985.9|991.4|986.4|990.1|985.1|48
1726740000000|2024-09-19 10:00:00|991|986|990.7|985.7|991.1|986.1|990.3|985.3|41
1726740300000|2024-09-19 10:05:00|990.6|985.6|990.5|985.5|990.9|985.9|990|985|37
1726740600000|2024-09-19 10:10:00|990.4|985.4|991.7|986.7|991.9|986.9|990.1|985.1|50
1726740900000|2024-09-19 10:15:00|991.6|986.6|991.1|986.1|991.6|986.6|990.6|985.6|37
1726741200000|2024-09-19 10:20:00|991|986|991.5|986.5|991.7|986.7|991|986|48
1726741500000|2024-09-19 10:25:00|991.6|986.6|992.4|987.4|992.6|987.6|991.1|986.1|33
1726741800000|2024-09-19 10:30:00|992.6|987.6|992.1|987.1|992.9|987.9|991.7|986.7|47
1726742100000|2024-09-19 10:35:00|992.2|987.2|993.2|988.2|993.2|988.2|992|987|41
1726742400000|2024-09-19 10:40:00|993.4|988.4|993.1|988.1|993.8|988.8|992.7|987.7|57
1726742700000|2024-09-19 10:45:00|993.2|988.2|994.2|989.2|994.3|989.3|993.2|988.2|41
1726743000000|2024-09-19 10:50:00|994.3|989.3|993.4|988.4|994.3|989.3|992.7|987.7|37
1726743300000|2024-09-19 10:55:00|993.5|988.5|993.3|988.3|993.8|988.8|993.3|988.3|14
1726743600000|2024-09-19 11:00:00|993.4|988.4|993.2|988.2|994|989|993.1|988.1|26
1726743900000|2024-09-19 11:05:00|992.9|987.9|991.1|986.1|993.1|988.1|990.9|985.9|34
1726744200000|2024-09-19 11:10:00|991.2|986.2|991.1|986.1|991.5|986.5|990.2|985.2|51
1726744500000|2024-09-19 11:15:00|991.4|986.4|990.6|985.6|991.4|986.4|990.4|985.4|40
1726744800000|2024-09-19 11:20:00|990.5|985.5|991|986|991.6|986.6|990.4|985.4|34
1726745100000|2024-09-19 11:25:00|991.6|986.6|992|987|992.3|987.3|991.4|986.4|63
1726745400000|2024-09-19 11:30:00|992.2|987.2|993.8|988.8|993.9|988.9|992.2|987.2|42
1726745700000|2024-09-19 11:35:00|994.1|989.1|994.9|989.9|994.9|989.9|993.6|988.6|39
1726746000000|2024-09-19 11:40:00|995|990|992.8|987.8|995|990|992.6|987.6|37
1726746300000|2024-09-19 11:45:00|992.7|987.7|992.8|987.8|993.5|988.5|991.6|986.6|46
1726746600000|2024-09-19 11:50:00|992.9|987.9|992.8|987.8|993.2|988.2|992.1|987.1|41
1726746900000|2024-09-19 11:55:00|993|988|993.6|988.6|993.6|988.6|992.5|987.5|37
1726747200000|2024-09-19 12:00:00|993.5|988.5|993.6|988.6|994.1|989.1|993|988|96
1726747500000|2024-09-19 12:05:00|993.9|988.9|992.6|987.6|994|989|992.3|987.3|68
1726747800000|2024-09-19 12:10:00|992.7|987.7|993.7|988.7|993.9|988.9|992.7|987.7|52
1726748100000|2024-09-19 12:15:00|993.8|988.8|993.9|988.9|994.4|989.4|993|988|65
1726748400000|2024-09-19 12:20:00|994.3|989.3|997|992|997.2|992.2|994.3|989.3|78
1726748700000|2024-09-19 12:25:00|997.1|992.1|997.7|992.7|998|993|996.9|991.9|72
1726749000000|2024-09-19 12:30:00|995.4|990.4|995.7|990.7|996.3|991.3|994.3|989.3|205
1726749300000|2024-09-19 12:35:00|995.6|990.6|995.3|990.3|995.7|990.7|994.1|989.1|201
1726749600000|2024-09-19 12:40:00|994.9|989.9|993|988|994.9|989.9|991.9|986.9|143
1726749900000|2024-09-19 12:45:00|992.9|987.9|993.3|988.3|993.3|988.3|991.8|986.8|133
1726750200000|2024-09-19 12:50:00|993.4|988.4|991.2|986.2|993.7|988.7|991.2|986.2|139
1726750500000|2024-09-19 12:55:00|991.4|986.4|990.9|985.9|992.6|987.6|990.3|985.3|152
1726750800000|2024-09-19 13:00:00|990.8|985.8|991|986|991.1|986.1|987.8|982.8|199
1726751100000|2024-09-19 13:05:00|991.1|986.1|991.7|986.7|991.8|986.8|989.4|984.4|146
1726751400000|2024-09-19 13:10:00|991.8|986.8|990.9|985.9|992.6|987.6|990.3|985.3|122
1726751700000|2024-09-19 13:15:00|990.8|985.8|991.8|986.8|991.9|986.9|989.8|984.8|124
1726752000000|2024-09-19 13:20:00|991.7|986.7|990.7|985.7|991.7|986.7|989.6|984.6|111
1726752300000|2024-09-19 13:25:00|990.6|985.6|991.2|986.2|991.3|986.3|989.5|984.5|98
1726752600000|2024-09-19 13:30:00|991.3|986.3|989.4|984.4|991.9|986.9|989.3|984.3|195
1726752900000|2024-09-19 13:35:00|989.3|984.3|991.8|986.8|992.3|987.3|988.5|983.5|194
1726753200000|2024-09-19 13:40:00|991.9|986.9|987.3|982.3|992.1|987.1|987.1|982.1|220
1726753500000|2024-09-19 13:45:00|987.4|982.4|987.9|982.9|989.2|984.2|987.1|982.1|223
1726753800000|2024-09-19 13:50:00|987.7|982.7|988.6|983.6|988.6|983.6|986|981|181
1726754100000|2024-09-19 13:55:00|988.7|983.7|989.4|984.4|989.9|984.9|988.3|983.3|103
1726754400000|2024-09-19 14:00:00|989.5|984.5|989.4|984.4|990.5|985.5|988.8|983.8|177
1726754700000|2024-09-19 14:05:00|989.3|984.3|986.2|981.2|989.3|984.3|986.1|981.1|166
1726755000000|2024-09-19 14:10:00|986.1|981.1|987.2|982.2|988.3|983.3|985.9|980.9|180
1726755300000|2024-09-19 14:15:00|987.5|982.5|990.3|985.3|990.5|985.5|986.9|981.9|134
1726755600000|2024-09-19 14:20:00|990.4|985.4|990.8|985.8|990.8|985.8|989.4|984.4|105
1726755900000|2024-09-19 14:25:00|990.9|985.9|992.5|987.5|992.9|987.9|990.9|985.9|84
1726756200000|2024-09-19 14:30:00|992.6|987.6|992.2|987.2|993.2|988.2|991.6|986.6|103
1726756500000|2024-09-19 14:35:00|992.3|987.3|992.6|987.6|992.8|987.8|991.5|986.5|96
1726756800000|2024-09-19 14:40:00|992.5|987.5|991.4|986.4|992.8|987.8|991.1|986.1|125
1726757100000|2024-09-19 14:45:00|991.3|986.3|989.6|984.6|991.4|986.4|988.9|983.9|143
1726757400000|2024-09-19 14:50:00|989.5|984.5|990.2|985.2|990.5|985.5|989.2|984.2|145
1726757700000|2024-09-19 14:55:00|990.1|985.1|990.9|985.9|990.9|985.9|988.8|983.8|108
1726758000000|2024-09-19 15:00:00|991.1|986.1|992.5|987.5|992.6|987.6|990.5|985.5|94
1726758300000|2024-09-19 15:05:00|992.4|987.4|990.6|985.6|992.4|987.4|989.9|984.9|100
1726758600000|2024-09-19 15:10:00|990.9|985.9|990.9|985.9|991.9|986.9|990.8|985.8|85
1726758900000|2024-09-19 15:15:00|991|986|993.8|988.8|993.8|988.8|991|986|55
1726759200000|2024-09-19 15:20:00|993.7|988.7|993|988|993.9|988.9|992.2|987.2|73
1726759500000|2024-09-19 15:25:00|992.9|987.9|994|989|994.5|989.5|992.8|987.8|93
1726759800000|2024-09-19 15:30:00|994.1|989.1|994.3|989.3|994.4|989.4|993.7|988.7|74
1726760100000|2024-09-19 15:35:00|994.2|989.2|994.9|989.9|995.2|990.2|993.9|988.9|69
1726760400000|2024-09-19 15:40:00|994.8|989.8|995|990|995.1|990.1|994.4|989.4|52
1726760700000|2024-09-19 15:45:00|995.1|990.1|995.4|990.4|995.8|990.8|994.7|989.7|47
1726761000000|2024-09-19 15:50:00|995.6|990.6|994.8|989.8|995.6|990.6|994.3|989.3|76
1726761300000|2024-09-19 15:55:00|994.9|989.9|995.6|990.6|995.8|990.8|994.7|989.7|55
1726761600000|2024-09-19 16:00:00|995.7|990.7|995.9|990.9|996.2|991.2|995.6|990.6|57
1726761900000|2024-09-19 16:05:00|995.7|990.7|996.1|991.1|996.9|991.9|995.7|990.7|35
1726762200000|2024-09-19 16:10:00|995.9|990.9|994.8|989.8|996.2|991.2|994.5|989.5|92
1726762500000|2024-09-19 16:15:00|994.7|989.7|995|990|995.6|990.6|994.4|989.4|59
1726762800000|2024-09-19 16:20:00|995.1|990.1|995.1|990.1|995.6|990.6|994.9|989.9|50
1726763100000|2024-09-19 16:25:00|995.2|990.2|995.6|990.6|995.9|990.9|995.2|990.2|51
1726763400000|2024-09-19 16:30:00|995.7|990.7|995.8|990.8|996.1|991.1|995.6|990.6|53
1726763700000|2024-09-19 16:35:00|995.9|990.9|996.4|991.4|996.4|991.4|995.7|990.7|68
1726764000000|2024-09-19 16:40:00|996.3|991.3|995.9|990.9|996.3|991.3|995.5|990.5|46
1726764300000|2024-09-19 16:45:00|995.8|990.8|995.9|990.9|996.2|991.2|995.5|990.5|37
1726764600000|2024-09-19 16:50:00|996|991|996.4|991.4|996.4|991.4|995.6|990.6|53
1726764900000|2024-09-19 16:55:00|996.3|991.3|996.1|991.1|996.7|991.7|995.8|990.8|45
1726765200000|2024-09-19 17:00:00|996.2|991.2|996.3|991.3|996.3|991.3|995.5|990.5|66
1726765500000|2024-09-19 17:05:00|996.4|991.4|995.7|990.7|996.4|991.4|995.2|990.2|65
1726765800000|2024-09-19 17:10:00|995.6|990.6|995.6|990.6|995.9|990.9|995.2|990.2|33
1726766100000|2024-09-19 17:15:00|995.7|990.7|996.2|991.2|996.3|991.3|995.6|990.6|29
1726766400000|2024-09-19 17:20:00|996.1|991.1|995.5|990.5|996.1|991.1|995.1|990.1|53
1726766700000|2024-09-19 17:25:00|995.6|990.6|995.5|990.5|995.8|990.8|995.2|990.2|34
1726767000000|2024-09-19 17:30:00|995.4|990.4|995.7|990.7|995.8|990.8|995.2|990.2|46
1726767300000|2024-09-19 17:35:00|995.6|990.6|995|990|995.7|990.7|994.7|989.7|38
1726767600000|2024-09-19 17:40:00|994.9|989.9|994.2|989.2|995|990|993.9|988.9|28
1726767900000|2024-09-19 17:45:00|994.3|989.3|994.2|989.2|994.9|989.9|994.2|989.2|34
1726768200000|2024-09-19 17:50:00|994.3|989.3|994|989|994.5|989.5|993.7|988.7|31
1726768500000|2024-09-19 17:55:00|994.1|989.1|993.1|988.1|994.1|989.1|992.7|987.7|25
1726768800000|2024-09-19 18:00:00|993|988|993.1|988.1|993.5|988.5|992.9|987.9|30
1726769100000|2024-09-19 18:05:00|993|988|992.1|987.1|993|988|992.1|987.1|23
1726769400000|2024-09-19 18:10:00|992.2|987.2|992.3|987.3|992.7|987.7|992.1|987.1|45
1726769700000|2024-09-19 18:15:00|992.2|987.2|991.2|986.2|992.2|987.2|990.6|985.6|67
1726770000000|2024-09-19 18:20:00|991.4|986.4|991.8|986.8|991.9|986.9|991.3|986.3|23
1726770300000|2024-09-19 18:25:00|991.7|986.7|992|987|992|987|991.5|986.5|36
1726770600000|2024-09-19 18:30:00|991.9|986.9|991.9|986.9|991.9|986.9|991.4|986.4|34
1726770900000|2024-09-19 18:35:00|992|987|992.3|987.3|992.3|987.3|991.3|986.3|35
1726771200000|2024-09-19 18:40:00|992.2|987.2|991.7|986.7|992.3|987.3|991.5|986.5|20
1726771500000|2024-09-19 18:45:00|991.6|986.6|991.1|986.1|992|987|991|986|31
1726771800000|2024-09-19 18:50:00|991.2|986.2|991.6|986.6|991.6|986.6|991|986|38
1726772100000|2024-09-19 18:55:00|991.4|986.4|991.3|986.3|991.6|986.6|991.2|986.2|34
1726772400000|2024-09-19 19:00:00|991.4|986.4|990.9|985.9|991.6|986.6|990.8|985.8|44
1726772700000|2024-09-19 19:05:00|990.8|985.8|990.5|985.5|990.9|985.9|990.4|985.4|10
1726773000000|2024-09-19 19:10:00|990.4|985.4|991.1|986.1|991.3|986.3|990.4|985.4|28
1726773300000|2024-09-19 19:15:00|990.9|985.9|990|985|991|986|990|985|42
1726773600000|2024-09-19 19:20:00|989.9|984.9|990.7|985.7|990.7|985.7|989.6|984.6|33
1726773900000|2024-09-19 19:25:00|990.6|985.6|990.6|985.6|990.6|985.6|990|985|29
1726774200000|2024-09-19 19:30:00|990.5|985.5|990.3|985.3|990.5|985.5|989.9|984.9|20
1726774500000|2024-09-19 19:35:00|990.4|985.4|990.2|985.2|990.6|985.6|990.2|985.2|31
1726774800000|2024-09-19 19:40:00|990.3|985.3|990.3|985.3|990.5|985.5|990|985|15
1726775100000|2024-09-19 19:45:00|990.2|985.2|990.7|985.7|990.8|985.8|990.2|985.2|20
1726775400000|2024-09-19 19:50:00|990.6|985.6|990.8|985.8|991|986|990.3|985.3|36
1726775700000|2024-09-19 19:55:00|990.7|985.7|990.9|985.9|991.2|986.2|990.4|985.4|37
1726776000000|2024-09-19 20:00:00|990.8|985.8|990.4|985.4|990.9|985.9|990.3|985.3|17
1726776300000|2024-09-19 20:05:00|990.3|985.3|990.8|985.8|990.8|985.8|990.3|985.3|7
1726776600000|2024-09-19 20:10:00|990.7|985.7|990.1|985.1|990.7|985.7|990.1|985.1|9
1726776900000|2024-09-19 20:15:00|990.3|985.3|990.1|985.1|990.6|985.6|990|985|17
1726777200000|2024-09-19 20:20:00|990.2|985.2|990.5|985.5|990.5|985.5|990.1|985.1|11
1726777500000|2024-09-19 20:25:00|990.4|985.4|990.4|985.4|990.4|985.4|990.1|985.1|7
1726777800000|2024-09-19 20:30:00|990.5|985.5|990.5|985.5|990.6|985.6|990.3|985.3|9
1726778100000|2024-09-19 20:35:00|990.6|985.6|990.7|985.7|990.7|985.7|990.6|985.6|8
1726778400000|2024-09-19 20:40:00|990.5|985.5|990.7|985.7|990.7|985.7|990.5|985.5|3
1726778700000|2024-09-19 20:45:00|990.6|985.6|990.6|985.6|990.6|985.6|990.3|985.3|9
1726779000000|2024-09-19 20:50:00|990.7|985.7|990.5|985.5|990.7|985.7|990.3|985.3|11
1726779300000|2024-09-19 20:55:00|990.4|985.4|990.8|985.8|990.8|985.8|990.4|985.4|5
1726783200000|2024-09-19 22:00:00|987.4|982.4|989|984|989|984|987.4|982.4|24
1726783500000|2024-09-19 22:05:00|989.2|984.2|989.4|984.4|989.6|984.6|989.2|984.2|8
1726783800000|2024-09-19 22:10:00|989.5|984.5|989.7|984.7|989.8|984.8|989.5|984.5|5
1726784100000|2024-09-19 22:15:00|989.8|984.8|989.7|984.7|989.9|984.9|989.5|984.5|12
1726784400000|2024-09-19 22:20:00|989.6|984.6|989.9|984.9|989.9|984.9|989.6|984.6|10
1726784700000|2024-09-19 22:25:00|990|985|990.2|985.2|990.2|985.2|990|985|10
1726785000000|2024-09-19 22:30:00|990.3|985.3|990.8|985.8|991|986|990.3|985.3|16
1726785300000|2024-09-19 22:35:00|990.7|985.7|990.5|985.5|990.7|985.7|990.2|985.2|10
1726785600000|2024-09-19 22:40:00|990.6|985.6|990.6|985.6|990.7|985.7|990.4|985.4|10
1726785900000|2024-09-19 22:45:00|990.4|985.4|990.3|985.3|990.5|985.5|990.3|985.3|4
1726786500000|2024-09-19 22:55:00|990.5|985.5|990.2|985.2|990.5|985.5|990.1|985.1|6
1726786800000|2024-09-19 23:00:00|990.1|985.1|989.9|984.9|990.3|985.3|989.9|984.9|8
1726787100000|2024-09-19 23:05:00|989.8|984.8|989.8|984.8|989.8|984.8|989.8|984.8|1
1726787400000|2024-09-19 23:10:00|989.5|984.5|989.5|984.5|989.5|984.5|989.3|984.3|4
1726787700000|2024-09-19 23:15:00|989.4|984.4|989.6|984.6|989.6|984.6|989.3|984.3|6
1726788000000|2024-09-19 23:20:00|989.5|984.5|989.8|984.8|989.9|984.9|989.3|984.3|8
1726788300000|2024-09-19 23:25:00|989.7|984.7|989.6|984.6|989.7|984.7|989.3|984.3|10
1726788600000|2024-09-19 23:30:00|989.7|984.7|989.2|984.2|989.7|984.7|989.2|984.2|8
1726788900000|2024-09-19 23:35:00|989.4|984.4|989.4|984.4|989.5|984.5|989.4|984.4|5
1726789200000|2024-09-19 23:40:00|989.3|984.3|989.3|984.3|989.6|984.6|989.1|984.1|13
1726789500000|2024-09-19 23:45:00|989.2|984.2|989.2|984.2|989.4|984.4|989.2|984.2|11
1726789800000|2024-09-19 23:50:00|989.1|984.1|988.7|983.7|989.1|984.1|988.7|983.7|15
1726790100000|2024-09-19 23:55:00|988.6|983.6|988.7|983.7|988.9|983.9|988.6|983.6|7
1726790400000|2024-09-20 00:00:00|988.9|983.9|989.1|984.1|989.2|984.2|988.5|983.5|21
1726790700000|2024-09-20 00:05:00|989|984|989|984|989.1|984.1|988.6|983.6|17
1726791000000|2024-09-20 00:10:00|989.1|984.1|988.6|983.6|989.1|984.1|988.5|983.5|26
1726791300000|2024-09-20 00:15:00|988.9|983.9|989|984|989.4|984.4|988.8|983.8|22
1726791600000|2024-09-20 00:20:00|988.9|983.9|989|984|989.1|984.1|988.8|983.8|16
1726791900000|2024-09-20 00:25:00|989.1|984.1|989.1|984.1|989.2|984.2|988.9|983.9|14
1726792200000|2024-09-20 00:30:00|989.3|984.3|990|985|990|985|989.1|984.1|19
1726792500000|2024-09-20 00:35:00|989.9|984.9|990.7|985.7|991.1|986.1|989.8|984.8|48
1726792800000|2024-09-20 00:40:00|990.8|985.8|990.6|985.6|990.9|985.9|990.3|985.3|30
1726793100000|2024-09-20 00:45:00|990.5|985.5|990.3|985.3|990.6|985.6|990.3|985.3|16
1726793400000|2024-09-20 00:50:00|990.2|985.2|990|985|990.2|985.2|989.8|984.8|14
1726793700000|2024-09-20 00:55:00|990.1|985.1|990.3|985.3|990.4|985.4|990.1|985.1|15
1726794000000|2024-09-20 01:00:00|990.1|985.1|989.7|984.7|990.6|985.6|989.6|984.6|81
1726794300000|2024-09-20 01:05:00|989.6|984.6|989.8|984.8|990.5|985.5|989.6|984.6|39
1726794600000|2024-09-20 01:10:00|989.6|984.6|989.9|984.9|990.4|985.4|989.5|984.5|37
1726794900000|2024-09-20 01:15:00|990|985|988.7|983.7|990.2|985.2|988.7|983.7|38
1726795200000|2024-09-20 01:20:00|988.8|983.8|988.6|983.6|989|984|988.3|983.3|38
1726795500000|2024-09-20 01:25:00|988.7|983.7|987.5|982.5|988.7|983.7|987.5|982.5|27
1726795800000|2024-09-20 01:30:00|987.3|982.3|989.6|984.6|989.8|984.8|987.3|982.3|53
1726796100000|2024-09-20 01:35:00|989.7|984.7|988.7|983.7|989.9|984.9|988.7|983.7|41
1726796400000|2024-09-20 01:40:00|988.6|983.6|988.5|983.5|988.6|983.6|987.7|982.7|33
1726796700000|2024-09-20 01:45:00|988.6|983.6|988.7|983.7|989.3|984.3|988.4|983.4|40
1726797000000|2024-09-20 01:50:00|988.8|983.8|989.4|984.4|989.4|984.4|988.6|983.6|40
1726797300000|2024-09-20 01:55:00|989.3|984.3|989.7|984.7|990|985|989.3|984.3|52
1726797600000|2024-09-20 02:00:00|989.9|984.9|990.2|985.2|990.5|985.5|989.3|984.3|41
1726797900000|2024-09-20 02:05:00|990.3|985.3|991.2|986.2|991.9|986.9|990.3|985.3|43
1726798200000|2024-09-20 02:10:00|991|986|991.4|986.4|991.5|986.5|991|986|25
1726798500000|2024-09-20 02:15:00|991.3|986.3|991|986|991.4|986.4|991|986|19
1726798800000|2024-09-20 02:20:00|991.1|986.1|990.7|985.7|991.6|986.6|990.7|985.7|21
1726799100000|2024-09-20 02:25:00|990.6|985.6|991.3|986.3|991.3|986.3|990.6|985.6|24
1726799400000|2024-09-20 02:30:00|991.4|986.4|992.2|987.2|992.7|987.7|991.3|986.3|32
1726799700000|2024-09-20 02:35:00|992.1|987.1|992.4|987.4|992.4|987.4|991.7|986.7|33
1726800000000|2024-09-20 02:40:00|992.3|987.3|991.8|986.8|992.3|987.3|991.4|986.4|36
1726800300000|2024-09-20 02:45:00|991.7|986.7|992|987|992.1|987.1|991.7|986.7|14
1726800600000|2024-09-20 02:50:00|991.9|986.9|992.2|987.2|992.6|987.6|991.8|986.8|43
1726800900000|2024-09-20 02:55:00|992.1|987.1|991.8|986.8|992.3|987.3|991.7|986.7|32
1726801200000|2024-09-20 03:00:00|991.9|986.9|993.9|988.9|993.9|988.9|991.9|986.9|46
1726801500000|2024-09-20 03:05:00|993.8|988.8|992.8|987.8|994.1|989.1|992.3|987.3|65
1726801800000|2024-09-20 03:10:00|992.9|987.9|993|988|993.4|988.4|992.9|987.9|39
1726802100000|2024-09-20 03:15:00|993.1|988.1|993.7|988.7|993.9|988.9|993|988|41
1726802400000|2024-09-20 03:20:00|993.8|988.8|992.9|987.9|993.8|988.8|992.7|987.7|43
1726802700000|2024-09-20 03:25:00|993|988|993.3|988.3|993.8|988.8|993|988|21
1726803000000|2024-09-20 03:30:00|993.4|988.4|993.7|988.7|993.8|988.8|993.2|988.2|18
1726803300000|2024-09-20 03:35:00|993.6|988.6|993.9|988.9|994.1|989.1|993.4|988.4|23
1726803600000|2024-09-20 03:40:00|994|989|993.8|988.8|994.4|989.4|993.7|988.7|18
1726803900000|2024-09-20 03:45:00|993.7|988.7|993.7|988.7|993.8|988.8|993.3|988.3|12
1726804200000|2024-09-20 03:50:00|993.6|988.6|993.1|988.1|993.7|988.7|993.1|988.1|16
1726804500000|2024-09-20 03:55:00|992.7|987.7|992.8|987.8|993|988|992.7|987.7|14
1726804800000|2024-09-20 04:00:00|992.9|987.9|993.3|988.3|993.4|988.4|992.9|987.9|16
1726805100000|2024-09-20 04:05:00|993.4|988.4|993.1|988.1|993.4|988.4|993.1|988.1|17
1726805400000|2024-09-20 04:10:00|993|988|993.2|988.2|993.3|988.3|992.9|987.9|13
1726805700000|2024-09-20 04:15:00|993.1|988.1|992.8|987.8|993.1|988.1|992.6|987.6|19
1726806000000|2024-09-20 04:20:00|992.9|987.9|993.3|988.3|993.3|988.3|992.9|987.9|5
1726806300000|2024-09-20 04:25:00|993.2|988.2|993.4|988.4|993.4|988.4|993|988|11
1726806600000|2024-09-20 04:30:00|993.3|988.3|993.5|988.5|993.5|988.5|993.1|988.1|18
1726806900000|2024-09-20 04:35:00|993.4|988.4|992.6|987.6|993.4|988.4|992.5|987.5|11
1726807200000|2024-09-20 04:40:00|992.5|987.5|992.6|987.6|992.8|987.8|992.1|987.1|25
1726807500000|2024-09-20 04:45:00|992.7|987.7|992|987|992.7|987.7|992|987|17
1726807800000|2024-09-20 04:50:00|991.9|986.9|991.7|986.7|991.9|986.9|991.4|986.4|12
1726808100000|2024-09-20 04:55:00|991.8|986.8|992|987|992|987|991.7|986.7|10
1726808400000|2024-09-20 05:00:00|992.1|987.1|991.6|986.6|992.1|987.1|991.5|986.5|15
1726808700000|2024-09-20 05:05:00|991.7|986.7|991.2|986.2|991.7|986.7|991.1|986.1|24
1726809000000|2024-09-20 05:10:00|991.1|986.1|990.6|985.6|991.6|986.6|990.6|985.6|21
1726809300000|2024-09-20 05:15:00|990.7|985.7|990.7|985.7|990.9|985.9|990.3|985.3|25
1726809600000|2024-09-20 05:20:00|990.8|985.8|990.8|985.8|991.2|986.2|990.7|985.7|15
1726809900000|2024-09-20 05:25:00|990.9|985.9|990.8|985.8|991.3|986.3|990.8|985.8|19
1726810200000|2024-09-20 05:30:00|990.7|985.7|991.9|986.9|992.1|987.1|990.5|985.5|53
1726810500000|2024-09-20 05:35:00|991.8|986.8|991.1|986.1|991.9|986.9|991|986|35
1726810800000|2024-09-20 05:40:00|991.2|986.2|991.9|986.9|992|987|991.2|986.2|14
1726811100000|2024-09-20 05:45:00|991.8|986.8|991.6|986.6|992.1|987.1|991.5|986.5|20
1726811400000|2024-09-20 05:50:00|991.7|986.7|991.9|986.9|992|987|991.6|986.6|32
1726811700000|2024-09-20 05:55:00|992|987|992.7|987.7|993.1|988.1|991.7|986.7|34
1726812000000|2024-09-20 06:00:00|992.8|987.8|993.5|988.5|993.6|988.6|992.6|987.6|53
1726812300000|2024-09-20 06:05:00|993.6|988.6|993.3|988.3|993.6|988.6|993.1|988.1|33
1726812600000|2024-09-20 06:10:00|993.2|988.2|993|988|993.2|988.2|992.4|987.4|32
1726812900000|2024-09-20 06:15:00|992.8|987.8|992.3|987.3|992.8|987.8|991.9|986.9|40
1726813200000|2024-09-20 06:20:00|992.4|987.4|993.5|988.5|993.7|988.7|992.2|987.2|30
1726813500000|2024-09-20 06:25:00|993.6|988.6|994|989|994.2|989.2|993.6|988.6|40
1726813800000|2024-09-20 06:30:00|994.1|989.1|994.4|989.4|994.8|989.8|994|989|40
1726814100000|2024-09-20 06:35:00|994.3|989.3|992|987|994.4|989.4|991.8|986.8|74
1726814400000|2024-09-20 06:40:00|991.9|986.9|992.6|987.6|993.1|988.1|991.7|986.7|74
1726814700000|2024-09-20 06:45:00|992.8|987.8|992.4|987.4|992.8|987.8|991.5|986.5|60
1726815000000|2024-09-20 06:50:00|992.5|987.5|994.4|989.4|995|990|992.4|987.4|88
1726815300000|2024-09-20 06:55:00|994.3|989.3|991.9|986.9|994.3|989.3|991.8|986.8|61
1726815600000|2024-09-20 07:00:00|992.1|987.1|994.1|989.1|994.3|989.3|992.1|987.1|74
1726815900000|2024-09-20 07:05:00|994|989|995|990|995.2|990.2|994|989|47
1726816200000|2024-09-20 07:10:00|994.9|989.9|995.2|990.2|995.3|990.3|994.2|989.2|67
1726816500000|2024-09-20 07:15:00|995.1|990.1|993.6|988.6|995.3|990.3|993.6|988.6|46
1726816800000|2024-09-20 07:20:00|993.5|988.5|993.8|988.8|994.1|989.1|993.1|988.1|46
1726817100000|2024-09-20 07:25:00|993.7|988.7|993.9|988.9|994.4|989.4|993.7|988.7|51
1726817400000|2024-09-20 07:30:00|994|989|993.8|988.8|994.3|989.3|993.3|988.3|54
1726817700000|2024-09-20 07:35:00|993.7|988.7|993.6|988.6|993.7|988.7|993.2|988.2|65
1726818000000|2024-09-20 07:40:00|993.5|988.5|992.9|987.9|994.4|989.4|992.9|987.9|35
1726818300000|2024-09-20 07:45:00|992.8|987.8|992.4|987.4|993.3|988.3|992.3|987.3|44
1726818600000|2024-09-20 07:50:00|992.5|987.5|992.9|987.9|993.6|988.6|992.3|987.3|38
1726818900000|2024-09-20 07:55:00|993|988|992.4|987.4|993.1|988.1|992.4|987.4|65
1726819200000|2024-09-20 08:00:00|992.3|987.3|991.7|986.7|992.7|987.7|991.4|986.4|46
1726819500000|2024-09-20 08:05:00|991.9|986.9|992.5|987.5|992.5|987.5|991.5|986.5|37
1726819800000|2024-09-20 08:10:00|992.6|987.6|992.1|987.1|992.6|987.6|991.6|986.6|37
1726820100000|2024-09-20 08:15:00|992|987|991.2|986.2|992|987|990.3|985.3|54
1726820400000|2024-09-20 08:20:00|991.3|986.3|992.1|987.1|992.2|987.2|991.1|986.1|31
1726820700000|2024-09-20 08:25:00|992|987|991.8|986.8|992.3|987.3|991.7|986.7|27
1726821000000|2024-09-20 08:30:00|991.7|986.7|991.9|986.9|992.3|987.3|991.3|986.3|44
1726821300000|2024-09-20 08:35:00|991.8|986.8|993.1|988.1|993.3|988.3|991.8|986.8|38
1726821600000|2024-09-20 08:40:00|993.2|988.2|992.9|987.9|993.3|988.3|992.9|987.9|38
1726821900000|2024-09-20 08:45:00|992.8|987.8|992.7|987.7|993|988|991.9|986.9|46
1726822200000|2024-09-20 08:50:00|992.5|987.5|991.9|986.9|992.5|987.5|991.8|986.8|25
1726822500000|2024-09-20 08:55:00|992|987|992|987|992|987|991.7|986.7|16
1726822800000|2024-09-20 09:00:00|991.9|986.9|992.8|987.8|992.8|987.8|991.7|986.7|24
1726823100000|2024-09-20 09:05:00|992.9|987.9|992.9|987.9|993.5|988.5|992.8|987.8|33
1726823400000|2024-09-20 09:10:00|993|988|992.2|987.2|993.1|988.1|991.9|986.9|43
1726823700000|2024-09-20 09:15:00|992.3|987.3|993.6|988.6|993.7|988.7|992.2|987.2|20
1726824000000|2024-09-20 09:20:00|993.7|988.7|992.8|987.8|993.7|988.7|992.5|987.5|22
1726824300000|2024-09-20 09:25:00|992.9|987.9|992.4|987.4|993.3|988.3|992.4|987.4|14
1726824600000|2024-09-20 09:30:00|992.5|987.5|991.3|986.3|992.5|987.5|991.2|986.2|38
1726824900000|2024-09-20 09:35:00|991.4|986.4|991.1|986.1|991.4|986.4|990|985|44
1726825200000|2024-09-20 09:40:00|991.3|986.3|992.5|987.5|992.9|987.9|991.3|986.3|29
1726825500000|2024-09-20 09:45:00|992.4|987.4|992.1|987.1|992.5|987.5|991.7|986.7|16
1726825800000|2024-09-20 09:50:00|992|987|991.8|986.8|992.3|987.3|991.3|986.3|34
1726826100000|2024-09-20 09:55:00|991.7|986.7|992.3|987.3|992.5|987.5|991.2|986.2|52
1726826400000|2024-09-20 10:00:00|992.2|987.2|992.1|987.1|992.5|987.5|991.3|986.3|29
1726826700000|2024-09-20 10:05:00|992|987|992.9|987.9|993|988|992|987|23
1726827000000|2024-09-20 10:10:00|993|988|993.1|988.1|993.4|988.4|992.9|987.9|15
1726827300000|2024-09-20 10:15:00|992.9|987.9|993.1|988.1|993.4|988.4|992.9|987.9|22
1726827600000|2024-09-20 10:20:00|993|988|993.1|988.1|993.7|988.7|993|988|24
1726827900000|2024-09-20 10:25:00|992.9|987.9|993.2|988.2|993.7|988.7|992.9|987.9|15
1726828200000|2024-09-20 10:30:00|993.1|988.1|994.1|989.1|994.2|989.2|993.1|988.1|31
1726828500000|2024-09-20 10:35:00|994|989|993.6|988.6|994.9|989.9|993.6|988.6|34
1726828800000|2024-09-20 10:40:00|993.7|988.7|993.8|988.8|994.5|989.5|993.1|988.1|49
1726829100000|2024-09-20 10:45:00|993.9|988.9|994.1|989.1|994.2|989.2|993.7|988.7|25
1726829400000|2024-09-20 10:50:00|994|989|994.3|989.3|995|990|993.9|988.9|33
1726829700000|2024-09-20 10:55:00|994.4|989.4|995|990|995.2|990.2|994.3|989.3|27
1726830000000|2024-09-20 11:00:00|994.9|989.9|994.4|989.4|995.1|990.1|994.1|989.1|45
1726830300000|2024-09-20 11:05:00|994.3|989.3|993.9|988.9|994.5|989.5|993.6|988.6|38
1726830600000|2024-09-20 11:10:00|993.7|988.7|992.3|987.3|994|989|992.3|987.3|34
1726830900000|2024-09-20 11:15:00|992.5|987.5|993.2|988.2|993.9|988.9|992.3|987.3|40
1726831200000|2024-09-20 11:20:00|993.3|988.3|992.4|987.4|993.6|988.6|991.9|986.9|27
1726831500000|2024-09-20 11:25:00|992.6|987.6|991.7|986.7|992.9|987.9|991.7|986.7|28
1726831800000|2024-09-20 11:30:00|991.8|986.8|992.2|987.2|993|988|991.8|986.8|36
1726832100000|2024-09-20 11:35:00|991.9|986.9|991.8|986.8|992.1|987.1|991.1|986.1|35
1726832400000|2024-09-20 11:40:00|991.9|986.9|992.9|987.9|993.2|988.2|991.8|986.8|33
1726832700000|2024-09-20 11:45:00|992.8|987.8|992.5|987.5|993.2|988.2|992.3|987.3|27
1726833000000|2024-09-20 11:50:00|992.6|987.6|994.1|989.1|994.3|989.3|992.3|987.3|36
1726833300000|2024-09-20 11:55:00|993.9|988.9|993.4|988.4|994.2|989.2|993.4|988.4|33
1726833600000|2024-09-20 12:00:00|993.3|988.3|993.5|988.5|994.2|989.2|993.2|988.2|68
1726833900000|2024-09-20 12:05:00|993.4|988.4|993.3|988.3|993.9|988.9|993.1|988.1|60
1726834200000|2024-09-20 12:10:00|993.4|988.4|995.1|990.1|995.1|990.1|993.2|988.2|70
1726834500000|2024-09-20 12:15:00|995.2|990.2|995.9|990.9|996.4|991.4|995.2|990.2|68
1726834800000|2024-09-20 12:20:00|996|991|996.7|991.7|997.9|992.9|996|991|97
1726835100000|2024-09-20 12:25:00|997.3|992.3|998.1|993.1|999.4|994.4|996.8|991.8|87
1726835400000|2024-09-20 12:30:00|998|993|997.8|992.8|999.7|994.7|997.6|992.6|98
1726835700000|2024-09-20 12:35:00|997.9|992.9|996.7|991.7|998.2|993.2|996.5|991.5|67
1726836000000|2024-09-20 12:40:00|996.9|991.9|996.2|991.2|997|992|995|990|64
1726836300000|2024-09-20 12:45:00|996.3|991.3|995.7|990.7|997|992|995.4|990.4|57
1726836600000|2024-09-20 12:50:00|995.8|990.8|993.3|988.3|996|991|993|988|77
1726836900000|2024-09-20 12:55:00|993.5|988.5|993.4|988.4|994.8|989.8|993.3|988.3|52
1726837200000|2024-09-20 13:00:00|993.3|988.3|990.5|985.5|993.6|988.6|990.5|985.5|139
1726837500000|2024-09-20 13:05:00|990.8|985.8|989|984|990.8|985.8|988.4|983.4|176
1726837800000|2024-09-20 13:10:00|989.1|984.1|988.7|983.7|990|985|988.5|983.5|125
1726838100000|2024-09-20 13:15:00|988.6|983.6|988.7|983.7|988.8|983.8|987.6|982.6|99
1726838400000|2024-09-20 13:20:00|989.1|984.1|989.5|984.5|990.9|985.9|988.9|983.9|108
1726838700000|2024-09-20 13:25:00|989.7|984.7|988|983|989.7|984.7|987.8|982.8|98
1726839000000|2024-09-20 13:30:00|988.3|983.3|987.6|982.6|989|984|987.1|982.1|244
1726839300000|2024-09-20 13:35:00|987.5|982.5|987.8|982.8|988.5|983.5|986.9|981.9|157
1726839600000|2024-09-20 13:40:00|987.7|982.7|983.8|978.8|988.1|983.1|983.5|978.5|151
1726839900000|2024-09-20 13:45:00|984.2|979.2|984.6|979.6|985.5|980.5|983.1|978.1|171
1726840200000|2024-09-20 13:50:00|984.7|979.7|984.3|979.3|985.9|980.9|983.8|978.8|104
1726840500000|2024-09-20 13:55:00|984.4|979.4|985.4|980.4|985.7|980.7|983.8|978.8|136
1726840800000|2024-09-20 14:00:00|985.3|980.3|981.9|976.9|985.3|980.3|981.6|976.6|174
1726841100000|2024-09-20 14:05:00|981.8|976.8|982.5|977.5|982.9|977.9|980.5|975.5|185
1726841400000|2024-09-20 14:10:00|982.6|977.6|981.9|976.9|983.4|978.4|981.3|976.3|154
1726841700000|2024-09-20 14:15:00|982|977|983|978|984.2|979.2|981.9|976.9|156
1726842000000|2024-09-20 14:20:00|983.2|978.2|982.1|977.1|983.3|978.3|981.4|976.4|100
1726842300000|2024-09-20 14:25:00|982|977|985.1|980.1|985.3|980.3|982|977|92
1726842600000|2024-09-20 14:30:00|985.2|980.2|984.4|979.4|985.2|980.2|983.7|978.7|98
1726842900000|2024-09-20 14:35:00|984.5|979.5|984.6|979.6|984.7|979.7|983.6|978.6|82
1726843200000|2024-09-20 14:40:00|984.5|979.5|984.4|979.4|985.8|980.8|984.3|979.3|95
1726843500000|2024-09-20 14:45:00|984.5|979.5|984.3|979.3|985.2|980.2|983.9|978.9|83
1726843800000|2024-09-20 14:50:00|984.8|979.8|985.2|980.2|985.4|980.4|984.1|979.1|99
1726844100000|2024-09-20 14:55:00|985.1|980.1|983.2|978.2|985.4|980.4|982.7|977.7|81
1726844400000|2024-09-20 15:00:00|983.1|978.1|983.9|978.9|984|979|982.8|977.8|107
1726844700000|2024-09-20 15:05:00|984|979|982.2|977.2|984|979|982.1|977.1|90
1726845000000|2024-09-20 15:10:00|982.3|977.3|979.2|974.2|982.3|977.3|978.8|973.8|101
1726845300000|2024-09-20 15:15:00|979.3|974.3|978.5|973.5|979.7|974.7|977.8|972.8|172
1726845600000|2024-09-20 15:20:00|978.7|973.7|979.7|974.7|979.8|974.8|978.4|973.4|90
1726845900000|2024-09-20 15:25:00|979.8|974.8|978|973|980.4|975.4|978|973|92
1726846200000|2024-09-20 15:30:00|977.9|972.9|979.2|974.2|979.4|974.4|977.6|972.6|90
1726846500000|2024-09-20 15:35:00|979.1|974.1|980.3|975.3|980.9|975.9|978.8|973.8|192
1726846800000|2024-09-20 15:40:00|980.2|975.2|980.2|975.2|980.6|975.6|979.1|974.1|152
1726847100000|2024-09-20 15:45:00|979.9|974.9|979.6|974.6|980.9|975.9|979.2|974.2|172
1726847400000|2024-09-20 15:50:00|979.8|974.8|978.9|973.9|980.2|975.2|978.5|973.5|114
1726847700000|2024-09-20 15:55:00|979|974|980.2|975.2|981|976|979|974|78
1726848000000|2024-09-20 16:00:00|980.4|975.4|980.2|975.2|980.9|975.9|979.6|974.6|80
1726848300000|2024-09-20 16:05:00|980.1|975.1|981.4|976.4|981.7|976.7|979.8|974.8|68
1726848600000|2024-09-20 16:10:00|981.5|976.5|982.7|977.7|982.8|977.8|981.4|976.4|63
1726848900000|2024-09-20 16:15:00|982.6|977.6|982.5|977.5|982.8|977.8|981.8|976.8|52
1726849200000|2024-09-20 16:20:00|982.7|977.7|983|978|983.1|978.1|982|977|51
1726849500000|2024-09-20 16:25:00|983.1|978.1|983.3|978.3|984|979|982.8|977.8|70
1726849800000|2024-09-20 16:30:00|983.2|978.2|983|978|983.6|978.6|982.5|977.5|55
1726850100000|2024-09-20 16:35:00|983.1|978.1|983.5|978.5|984.2|979.2|982.7|977.7|56
1726850400000|2024-09-20 16:40:00|983.4|978.4|983.1|978.1|983.8|978.8|982.6|977.6|44
1726850700000|2024-09-20 16:45:00|983|978|983.5|978.5|983.7|978.7|982.6|977.6|83
1726851000000|2024-09-20 16:50:00|983.7|978.7|984.5|979.5|984.6|979.6|983.3|978.3|63
1726851300000|2024-09-20 16:55:00|984.4|979.4|983.8|978.8|985.2|980.2|983.7|978.7|61
1726851600000|2024-09-20 17:00:00|983.9|978.9|984.2|979.2|984.5|979.5|982.5|977.5|91
1726851900000|2024-09-20 17:05:00|983.9|978.9|983.2|978.2|984|979|982.7|977.7|60
1726852200000|2024-09-20 17:10:00|983.1|978.1|982.5|977.5|983.2|978.2|982.1|977.1|45
1726852500000|2024-09-20 17:15:00|982.6|977.6|982.5|977.5|983|978|982.2|977.2|50
1726852800000|2024-09-20 17:20:00|982.4|977.4|981.8|976.8|982.8|977.8|981.7|976.7|40
1726853100000|2024-09-20 17:25:00|981.9|976.9|981.7|976.7|982.1|977.1|981.2|976.2|45
1726853400000|2024-09-20 17:30:00|981.8|976.8|981.9|976.9|981.9|976.9|981.3|976.3|29
1726853700000|2024-09-20 17:35:00|982|977|981.9|976.9|982.5|977.5|981.6|976.6|33
1726854000000|2024-09-20 17:40:00|981.8|976.8|982.2|977.2|982.3|977.3|981.5|976.5|40
1726854300000|2024-09-20 17:45:00|982.1|977.1|982.2|977.2|982.4|977.4|982.1|977.1|27
1726854600000|2024-09-20 17:50:00|982.3|977.3|981.6|976.6|982.4|977.4|981.5|976.5|29
1726854900000|2024-09-20 17:55:00|981.5|976.5|981.5|976.5|981.9|976.9|981.3|976.3|31
1726855200000|2024-09-20 18:00:00|981.6|976.6|980.3|975.3|981.6|976.6|979.9|974.9|46
1726855500000|2024-09-20 18:05:00|980.4|975.4|979.9|974.9|980.4|975.4|979.8|974.8|42
1726855800000|2024-09-20 18:10:00|979.8|974.8|980.4|975.4|980.7|975.7|979.5|974.5|37
1726856100000|2024-09-20 18:15:00|980.5|975.5|980.8|975.8|981.1|976.1|980.2|975.2|38
1726856400000|2024-09-20 18:20:00|980.9|975.9|980.7|975.7|981.3|976.3|980.7|975.7|23
1726856700000|2024-09-20 18:25:00|980.5|975.5|981|976|981|976|980.4|975.4|14
1726857000000|2024-09-20 18:30:00|980.9|975.9|980.8|975.8|981.2|976.2|980.6|975.6|27
1726857300000|2024-09-20 18:35:00|980.7|975.7|981.9|976.9|981.9|976.9|980.6|975.6|29
1726857600000|2024-09-20 18:40:00|981.8|976.8|982.2|977.2|982.5|977.5|981.5|976.5|28
1726857900000|2024-09-20 18:45:00|982.3|977.3|983.1|978.1|983.1|978.1|982.3|977.3|33
1726858200000|2024-09-20 18:50:00|983|978|983.6|978.6|983.8|978.8|983|978|35
1726858500000|2024-09-20 18:55:00|983.5|978.5|983.7|978.7|984.3|979.3|983.4|978.4|37
1726858800000|2024-09-20 19:00:00|983.8|978.8|984|979|984.4|979.4|983.5|978.5|34
1726859100000|2024-09-20 19:05:00|983.9|978.9|983.9|978.9|984.3|979.3|983.7|978.7|28
1726859400000|2024-09-20 19:10:00|983.8|978.8|983.5|978.5|984.1|979.1|983.3|978.3|31
1726859700000|2024-09-20 19:15:00|983.6|978.6|983.6|978.6|983.7|978.7|983.3|978.3|19
1726860000000|2024-09-20 19:20:00|983.5|978.5|983.3|978.3|983.6|978.6|983.2|978.2|24
1726860300000|2024-09-20 19:25:00|983.2|978.2|983.4|978.4|983.6|978.6|983|978|15
1726860600000|2024-09-20 19:30:00|983.3|978.3|982.4|977.4|983.4|978.4|982.4|977.4|31
1726860900000|2024-09-20 19:35:00|982.3|977.3|982.8|977.8|983|978|982.2|977.2|22
1726861200000|2024-09-20 19:40:00|982.7|977.7|983|978|983|978|982.6|977.6|18
1726861500000|2024-09-20 19:45:00|982.8|977.8|982.6|977.6|983|978|982.5|977.5|29
1726861800000|2024-09-20 19:50:00|982.7|977.7|981.8|976.8|982.7|977.7|981.4|976.4|29
1726862100000|2024-09-20 19:55:00|981.7|976.7|980.9|975.9|981.7|976.7|980.7|975.7|22
1726862400000|2024-09-20 20:00:00|981|976|981.4|976.4|981.6|976.6|981|976|13
1726862700000|2024-09-20 20:05:00|981.3|976.3|981.1|976.1|981.4|976.4|981|976|14
1726863000000|2024-09-20 20:10:00|981|976|981.3|976.3|981.3|976.3|980.8|975.8|9
1726863300000|2024-09-20 20:15:00|981.2|976.2|980.9|975.9|981.4|976.4|980.8|975.8|13
1726863600000|2024-09-20 20:20:00|980.8|975.8|981.2|976.2|981.4|976.4|980.8|975.8|15
1726863900000|2024-09-20 20:25:00|981.1|976.1|981.4|976.4|981.4|976.4|981.1|976.1|7
1726864200000|2024-09-20 20:30:00|981.3|976.3|981.1|976.1|981.3|976.3|980.9|975.9|14
1726864500000|2024-09-20 20:35:00|981.2|976.2|981.6|976.6|981.8|976.8|981.2|976.2|10
1726864800000|2024-09-20 20:40:00|981.5|976.5|981.5|976.5|981.5|976.5|981.2|976.2|11
1726865100000|2024-09-20 20:45:00|981.6|976.6|981.3|976.3|981.6|976.6|981.2|976.2|5
1726865400000|2024-09-20 20:50:00|981.5|976.5|981.6|976.6|981.7|976.7|981.5|976.5|6
1726865700000|2024-09-20 20:55:00|981.7|976.7|984.2|974.2|984.4|976.8|981.7|974.2|12
1727042400000|2024-09-22 22:00:00|984.9|974.9|985.5|975.5|985.7|975.7|984.6|974.6|29
1727042700000|2024-09-22 22:05:00|985.3|975.3|981.6|976.6|985.5|976.8|981.6|975.2|13
1727043000000|2024-09-22 22:10:00|981.7|976.7|981.8|976.8|982|977|981.7|976.7|10
1727043300000|2024-09-22 22:15:00|981.9|976.9|981.5|976.5|981.9|976.9|981.4|976.4|14
1727043600000|2024-09-22 22:20:00|981.4|976.4|981.3|976.3|981.4|976.4|981.3|976.3|12
1727043900000|2024-09-22 22:25:00|981.1|976.1|980.7|975.7|981.1|976.1|980.7|975.7|18
1727044200000|2024-09-22 22:30:00|980.6|975.6|980.7|975.7|981.2|976.2|980.6|975.6|24
1727044500000|2024-09-22 22:35:00|980.6|975.6|980.1|975.1|980.7|975.7|980.1|975.1|19
1727044800000|2024-09-22 22:40:00|980|975|979.8|974.8|980|975|979.7|974.7|9
1727045100000|2024-09-22 22:45:00|979.9|974.9|978.9|973.9|979.9|974.9|978.9|973.9|25
1727045400000|2024-09-22 22:50:00|978.8|973.8|977.9|972.9|978.8|973.8|977.8|972.8|31
1727045700000|2024-09-22 22:55:00|978|973|977|972|978|973|977|972|24
1727046000000|2024-09-22 23:00:00|977.1|972.1|977.1|972.1|978|973|977.1|972.1|26
1727046300000|2024-09-22 23:05:00|976.9|971.9|977.1|972.1|977.2|972.2|976.7|971.7|18
1727046600000|2024-09-22 23:10:00|977.2|972.2|977.4|972.4|977.5|972.5|977.1|972.1|13
1727046900000|2024-09-22 23:15:00|977.3|972.3|977.3|972.3|977.7|972.7|977.3|972.3|13
1727047200000|2024-09-22 23:20:00|977.4|972.4|976.6|971.6|977.4|972.4|976.6|971.6|10
1727047500000|2024-09-22 23:25:00|976.8|971.8|977|972|977.1|972.1|976.8|971.8|11
1727047800000|2024-09-22 23:30:00|976.9|971.9|976.9|971.9|977.2|972.2|976.9|971.9|10
1727048100000|2024-09-22 23:35:00|977|972|977.2|972.2|977.6|972.6|977|972|11
1727048400000|2024-09-22 23:40:00|977.1|972.1|977.8|972.8|977.9|972.9|977|972|21
1727048700000|2024-09-22 23:45:00|977.5|972.5|977.8|972.8|978|973|977.5|972.5|17
1727049000000|2024-09-22 23:50:00|977.7|972.7|977.6|972.6|978.1|973.1|977.4|972.4|22
1727049300000|2024-09-22 23:55:00|977.7|972.7|976.4|971.4|977.7|972.7|976.4|971.4|24
1727049600000|2024-09-23 00:00:00|976.5|971.5|975.7|970.7|976.9|971.9|974.9|969.9|66
1727049900000|2024-09-23 00:05:00|975.6|970.6|975.2|970.2|975.6|970.6|975.1|970.1|25
1727050200000|2024-09-23 00:10:00|975.1|970.1|974.7|969.7|975.4|970.4|974.6|969.6|37
1727050500000|2024-09-23 00:15:00|974.8|969.8|975.2|970.2|975.7|970.7|974.7|969.7|43
1727050800000|2024-09-23 00:20:00|975|970|975.3|970.3|975.4|970.4|974.9|969.9|17
1727051100000|2024-09-23 00:25:00|975.2|970.2|975.1|970.1|975.5|970.5|974.9|969.9|31
1727051400000|2024-09-23 00:30:00|975.2|970.2|975.8|970.8|976.5|971.5|975.2|970.2|22
1727051700000|2024-09-23 00:35:00|975.9|970.9|976.3|971.3|976.4|971.4|975.9|970.9|11
1727052000000|2024-09-23 00:40:00|976.1|971.1|975.9|970.9|976.3|971.3|975.9|970.9|13
1727052300000|2024-09-23 00:45:00|975.8|970.8|976.3|971.3|976.7|971.7|975.8|970.8|26
1727052600000|2024-09-23 00:50:00|976.4|971.4|976.3|971.3|976.5|971.5|976.3|971.3|9
1727052900000|2024-09-23 00:55:00|976.4|971.4|976.6|971.6|977|972|976.3|971.3|39
1727053200000|2024-09-23 01:00:00|976.5|971.5|976.4|971.4|976.6|971.6|975.4|970.4|110
1727053500000|2024-09-23 01:05:00|976.5|971.5|977|972|977.4|972.4|976.4|971.4|100
1727053800000|2024-09-23 01:10:00|976.9|971.9|977.5|972.5|977.9|972.9|976.8|971.8|54
1727054100000|2024-09-23 01:15:00|977.4|972.4|976.5|971.5|977.7|972.7|976.4|971.4|68
1727054400000|2024-09-23 01:20:00|976.4|971.4|977.1|972.1|977.6|972.6|976.4|971.4|92
1727054700000|2024-09-23 01:25:00|977|972|976|971|977|972|975.5|970.5|56
1727055000000|2024-09-23 01:30:00|975.9|970.9|977|972|977.2|972.2|975.5|970.5|88
1727055300000|2024-09-23 01:35:00|977.1|972.1|979.1|974.1|979.2|974.2|976.6|971.6|74
1727055600000|2024-09-23 01:40:00|979|974|979.3|974.3|979.5|974.5|978.4|973.4|106
1727055900000|2024-09-23 01:45:00|979.4|974.4|978.7|973.7|979.5|974.5|978.6|973.6|76
1727056200000|2024-09-23 01:50:00|978.8|973.8|977.8|972.8|978.8|973.8|977.4|972.4|65
1727056500000|2024-09-23 01:55:00|977.9|972.9|977.5|972.5|978.4|973.4|977.4|972.4|50
1727056800000|2024-09-23 02:00:00|977.6|972.6|975|970|977.6|972.6|974.8|969.8|69
1727057100000|2024-09-23 02:05:00|974.9|969.9|974.7|969.7|975.1|970.1|974.5|969.5|51
1727057400000|2024-09-23 02:10:00|974.6|969.6|974.7|969.7|975.1|970.1|974.4|969.4|68
1727057700000|2024-09-23 02:15:00|974.6|969.6|973.9|968.9|974.8|969.8|973.9|968.9|35
1727058000000|2024-09-23 02:20:00|973.8|968.8|974.7|969.7|974.7|969.7|973.7|968.7|45
1727058300000|2024-09-23 02:25:00|974.8|969.8|974|969|974.8|969.8|974|969|38
1727058600000|2024-09-23 02:30:00|974.1|969.1|974.9|969.9|975.1|970.1|974|969|52
1727058900000|2024-09-23 02:35:00|975|970|975.2|970.2|975.4|970.4|974.8|969.8|52
1727059200000|2024-09-23 02:40:00|975|970|975.4|970.4|976|971|974.7|969.7|61
1727059500000|2024-09-23 02:45:00|975.7|970.7|974.7|969.7|976.1|971.1|974.7|969.7|74
1727059800000|2024-09-23 02:50:00|974.6|969.6|975.3|970.3|975.4|970.4|974.6|969.6|37
1727060100000|2024-09-23 02:55:00|975.2|970.2|974.1|969.1|975.5|970.5|974.1|969.1|50
1727060400000|2024-09-23 03:00:00|973.9|968.9|975.3|970.3|975.4|970.4|973.9|968.9|40
1727060700000|2024-09-23 03:05:00|975.4|970.4|975.2|970.2|975.5|970.5|975|970|48
1727061000000|2024-09-23 03:10:00|975.3|970.3|975.1|970.1|975.6|970.6|974.9|969.9|35
1727061300000|2024-09-23 03:15:00|975|970|974.9|969.9|975.5|970.5|974.6|969.6|45
1727061600000|2024-09-23 03:20:00|974.8|969.8|975.8|970.8|975.8|970.8|974.8|969.8|32
1727061900000|2024-09-23 03:25:00|975.9|970.9|975.4|970.4|975.9|970.9|975.3|970.3|47
1727062200000|2024-09-23 03:30:00|975.5|970.5|974.6|969.6|975.7|970.7|974.3|969.3|36
1727062500000|2024-09-23 03:35:00|974.7|969.7|973.9|968.9|974.8|969.8|973.7|968.7|22
1727062800000|2024-09-23 03:40:00|973.8|968.8|973.8|968.8|974.4|969.4|973.7|968.7|33
1727063100000|2024-09-23 03:45:00|974|969|973.8|968.8|974.1|969.1|973.8|968.8|27
1727063400000|2024-09-23 03:50:00|973.7|968.7|973.9|968.9|974|969|973.7|968.7|15
1727063700000|2024-09-23 03:55:00|973.8|968.8|973.8|968.8|973.8|968.8|973.4|968.4|22
1727064000000|2024-09-23 04:00:00|973.7|968.7|974|969|974.3|969.3|973.7|968.7|19
1727064300000|2024-09-23 04:05:00|973.9|968.9|975.1|970.1|975.2|970.2|973.9|968.9|17
1727064600000|2024-09-23 04:10:00|975.2|970.2|975.6|970.6|975.6|970.6|975.2|970.2|14
1727064900000|2024-09-23 04:15:00|975.7|970.7|975.5|970.5|975.7|970.7|975.3|970.3|14
1727065200000|2024-09-23 04:20:00|975.4|970.4|975.5|970.5|976.2|971.2|975.4|970.4|20
1727065500000|2024-09-23 04:25:00|975.4|970.4|975.8|970.8|976.2|971.2|975.4|970.4|26
1727065800000|2024-09-23 04:30:00|975.9|970.9|975.8|970.8|976.2|971.2|975.5|970.5|21
1727066100000|2024-09-23 04:35:00|975.7|970.7|975.9|970.9|976.2|971.2|975.7|970.7|22
1727066400000|2024-09-23 04:40:00|976|971|976|971|976.3|971.3|975.8|970.8|17
1727066700000|2024-09-23 04:45:00|975.9|970.9|975.9|970.9|976.1|971.1|975.7|970.7|14
1727067000000|2024-09-23 04:50:00|975.8|970.8|976.1|971.1|976.1|971.1|975.8|970.8|12
1727067300000|2024-09-23 04:55:00|976|971|975.5|970.5|976|971|975.5|970.5|7
1727067600000|2024-09-23 05:00:00|975.2|970.2|975.6|970.6|976|971|975.1|970.1|21
1727067900000|2024-09-23 05:05:00|975.5|970.5|974.7|969.7|975.6|970.6|974.7|969.7|20
1727068200000|2024-09-23 05:10:00|974.8|969.8|974.4|969.4|974.9|969.9|974.2|969.2|34
1727068500000|2024-09-23 05:15:00|974.6|969.6|975.5|970.5|975.7|970.7|974.5|969.5|37
1727068800000|2024-09-23 05:20:00|975.6|970.6|975.9|970.9|975.9|970.9|975.3|970.3|43
1727069100000|2024-09-23 05:25:00|975.8|970.8|975.6|970.6|976.2|971.2|975.4|970.4|30
1727069400000|2024-09-23 05:30:00|975.5|970.5|975.8|970.8|975.8|970.8|975|970|64
1727069700000|2024-09-23 05:35:00|975.7|970.7|976.9|971.9|977.1|972.1|975.7|970.7|53
1727070000000|2024-09-23 05:40:00|977|972|977.2|972.2|977.2|972.2|976.7|971.7|42
1727070300000|2024-09-23 05:45:00|977.3|972.3|977.6|972.6|978|973|976.8|971.8|54
1727070600000|2024-09-23 05:50:00|977.8|972.8|976.8|971.8|977.9|972.9|976.5|971.5|69
1727070900000|2024-09-23 05:55:00|976.7|971.7|975.2|970.2|976.7|971.7|975|970|50
1727071200000|2024-09-23 06:00:00|975.1|970.1|972.4|967.4|975.1|970.1|972.3|967.3|68
1727071500000|2024-09-23 06:05:00|972.5|967.5|972|967|973.1|968.1|971.4|966.4|80
1727071800000|2024-09-23 06:10:00|972.2|967.2|971.6|966.6|972.2|967.2|971.1|966.1|70
1727072100000|2024-09-23 06:15:00|971.5|966.5|971.5|966.5|972.2|967.2|971|966|52
1727072400000|2024-09-23 06:20:00|971.7|966.7|971.1|966.1|972.5|967.5|971.1|966.1|64
1727072700000|2024-09-23 06:25:00|971.3|966.3|972.7|967.7|973|968|971|966|52
1727073000000|2024-09-23 06:30:00|972.9|967.9|972.6|967.6|973.2|968.2|972.3|967.3|55
1727073300000|2024-09-23 06:35:00|972.7|967.7|970.7|965.7|972.7|967.7|970.7|965.7|54
1727073600000|2024-09-23 06:40:00|970.6|965.6|972.4|967.4|972.6|967.6|970.6|965.6|84
1727073900000|2024-09-23 06:45:00|972.3|967.3|971.6|966.6|972.8|967.8|971.6|966.6|77
1727074200000|2024-09-23 06:50:00|971.5|966.5|971.6|966.6|971.8|966.8|971|966|51
1727074500000|2024-09-23 06:55:00|971.5|966.5|971.8|966.8|972.4|967.4|971.5|966.5|57
1727074800000|2024-09-23 07:00:00|972.2|967.2|969.2|964.2|972.9|967.9|969.2|964.2|123
1727075100000|2024-09-23 07:05:00|969.1|964.1|964|959|969.1|964.1|964|959|139
1727075400000|2024-09-23 07:10:00|963.9|958.9|964.2|959.2|964.7|959.7|963.8|958.8|95
1727075700000|2024-09-23 07:15:00|963.7|958.7|961.9|956.9|963.9|958.9|961.6|956.6|156
1727076000000|2024-09-23 07:20:00|961.8|956.8|962.3|957.3|963|958|961.3|956.3|141
1727076300000|2024-09-23 07:25:00|962.4|957.4|964.2|959.2|964.2|959.2|962|957|97
1727076600000|2024-09-23 07:30:00|963.6|958.6|963.3|958.3|964.4|959.4|963.2|958.2|123
1727076900000|2024-09-23 07:35:00|963|958|963|958|963.4|958.4|962.2|957.2|98
1727077200000|2024-09-23 07:40:00|962.8|957.8|964|959|964.4|959.4|962.6|957.6|89
1727077500000|2024-09-23 07:45:00|963.8|958.8|963.5|958.5|964.1|959.1|962.9|957.9|81
1727077800000|2024-09-23 07:50:00|963.4|958.4|961.9|956.9|963.4|958.4|961.6|956.6|85
1727078100000|2024-09-23 07:55:00|962|957|962.5|957.5|963|958|961.9|956.9|53
1727078400000|2024-09-23 08:00:00|962.4|957.4|962.5|957.5|963.1|958.1|962.1|957.1|90
1727078700000|2024-09-23 08:05:00|962.4|957.4|962.9|957.9|963|958|962|957|73
1727079000000|2024-09-23 08:10:00|962.8|957.8|960.9|955.9|963|958|960.6|955.6|68
1727079300000|2024-09-23 08:15:00|961|956|961.3|956.3|961.5|956.5|960.6|955.6|56
1727079600000|2024-09-23 08:20:00|961.5|956.5|962.6|957.6|963|958|961.4|956.4|66
1727079900000|2024-09-23 08:25:00|962.7|957.7|960.4|955.4|962.9|957.9|960|955|60
1727080200000|2024-09-23 08:30:00|960.3|955.3|960.3|955.3|961|956|959.6|954.6|69
1727080500000|2024-09-23 08:35:00|960.4|955.4|959.9|954.9|960.5|955.5|959.7|954.7|66
1727080800000|2024-09-23 08:40:00|959.8|954.8|958.7|953.7|959.8|954.8|957.8|952.8|56
1727081100000|2024-09-23 08:45:00|958.5|953.5|958.1|953.1|958.6|953.6|957.1|952.1|67
1727081400000|2024-09-23 08:50:00|958.3|953.3|958.8|953.8|959.1|954.1|958|953|52
1727081700000|2024-09-23 08:55:00|958.7|953.7|959|954|959.3|954.3|958.5|953.5|63
1727082000000|2024-09-23 09:00:00|958.7|953.7|958.1|953.1|959.4|954.4|958.1|953.1|47
1727082300000|2024-09-23 09:05:00|957.9|952.9|958.1|953.1|958.6|953.6|957.6|952.6|58
1727082600000|2024-09-23 09:10:00|958|953|959.6|954.6|960.4|955.4|957.7|952.7|77
1727082900000|2024-09-23 09:15:00|959.5|954.5|960|955|960.3|955.3|958.9|953.9|50
1727083200000|2024-09-23 09:20:00|959.4|954.4|959.7|954.7|960|955|959|954|52
1727083500000|2024-09-23 09:25:00|959.8|954.8|959.5|954.5|959.9|954.9|959.1|954.1|25
1727083800000|2024-09-23 09:30:00|959.4|954.4|958.5|953.5|959.4|954.4|958.3|953.3|45
1727084100000|2024-09-23 09:35:00|958.6|953.6|958.8|953.8|959.5|954.5|958.4|953.4|33
1727084400000|2024-09-23 09:40:00|958.7|953.7|959|954|959|954|958.2|953.2|20
1727084700000|2024-09-23 09:45:00|958.9|953.9|960.2|955.2|960.2|955.2|958.8|953.8|27
1727085000000|2024-09-23 09:50:00|960.3|955.3|959.8|954.8|960.7|955.7|959.7|954.7|30
1727085300000|2024-09-23 09:55:00|959.6|954.6|959.4|954.4|960.2|955.2|959.4|954.4|21
1727085600000|2024-09-23 10:00:00|959.5|954.5|959.5|954.5|959.7|954.7|959.2|954.2|33
1727085900000|2024-09-23 10:05:00|959.7|954.7|961|956|961.1|956.1|959.7|954.7|42
1727086200000|2024-09-23 10:10:00|960.9|955.9|961.5|956.5|961.6|956.6|960.8|955.8|37
1727086500000|2024-09-23 10:15:00|961.4|956.4|961.1|956.1|961.9|956.9|961.1|956.1|35
1727086800000|2024-09-23 10:20:00|961.4|956.4|960.7|955.7|961.7|956.7|960.1|955.1|36
1727087100000|2024-09-23 10:25:00|960.6|955.6|960.8|955.8|961.1|956.1|960.4|955.4|32
1727087400000|2024-09-23 10:30:00|960.7|955.7|962.5|957.5|962.8|957.8|960.3|955.3|50
1727087700000|2024-09-23 10:35:00|962.4|957.4|964.1|959.1|964.4|959.4|962.4|957.4|38
1727088000000|2024-09-23 10:40:00|964.2|959.2|963.4|958.4|964.4|959.4|963.4|958.4|34
1727088300000|2024-09-23 10:45:00|963.3|958.3|962.2|957.2|963.3|958.3|962.1|957.1|39
1727088600000|2024-09-23 10:50:00|962.4|957.4|962.6|957.6|963.1|958.1|962.2|957.2|29
1727088900000|2024-09-23 10:55:00|962.7|957.7|962.8|957.8|963.2|958.2|962.6|957.6|25
1727089200000|2024-09-23 11:00:00|962.9|957.9|963.1|958.1|963.1|958.1|962|957|37
1727089500000|2024-09-23 11:05:00|963.2|958.2|963.2|958.2|963.6|958.6|962.5|957.5|30
1727089800000|2024-09-23 11:10:00|963.1|958.1|962.9|957.9|963.6|958.6|962.9|957.9|26
1727090100000|2024-09-23 11:15:00|963|958|964|959|964|959|962.6|957.6|43
1727090400000|2024-09-23 11:20:00|964.2|959.2|962.3|957.3|964.3|959.3|962.3|957.3|27
1727090700000|2024-09-23 11:25:00|962.4|957.4|962.6|957.6|963|958|962.1|957.1|36
1727091000000|2024-09-23 11:30:00|962.5|957.5|963.7|958.7|963.7|958.7|962.4|957.4|47
1727091300000|2024-09-23 11:35:00|963.9|958.9|965|960|965|960|963.5|958.5|33
1727091600000|2024-09-23 11:40:00|964.9|959.9|965.5|960.5|965.7|960.7|964|959|30
1727091900000|2024-09-23 11:45:00|965.3|960.3|965.9|960.9|965.9|960.9|964.7|959.7|40
1727092200000|2024-09-23 11:50:00|965.8|960.8|965.4|960.4|966.1|961.1|965.1|960.1|35
1727092500000|2024-09-23 11:55:00|965.5|960.5|964.9|959.9|965.7|960.7|964.9|959.9|35
1727092800000|2024-09-23 12:00:00|965|960|964.4|959.4|965|960|963.9|958.9|68
1727093100000|2024-09-23 12:05:00|964.3|959.3|964.2|959.2|965.1|960.1|964.1|959.1|40
1727093400000|2024-09-23 12:10:00|964|959|963.9|958.9|964.1|959.1|963.1|958.1|65
1727093700000|2024-09-23 12:15:00|964.1|959.1|963.5|958.5|964.6|959.6|963.5|958.5|57
1727094000000|2024-09-23 12:20:00|963.7|958.7|963.1|958.1|964.5|959.5|962.2|957.2|81
1727094300000|2024-09-23 12:25:00|962.8|957.8|963.3|958.3|963.9|958.9|962.2|957.2|59
1727094600000|2024-09-23 12:30:00|963.5|958.5|963.5|958.5|964|959|963.2|958.2|62
1727094900000|2024-09-23 12:35:00|963.6|958.6|963.4|958.4|964.2|959.2|962.8|957.8|46
1727095200000|2024-09-23 12:40:00|963.5|958.5|964.9|959.9|964.9|959.9|963.5|958.5|44
1727095500000|2024-09-23 12:45:00|964.8|959.8|967.8|962.8|967.9|962.9|964.7|959.7|50
1727095800000|2024-09-23 12:50:00|967.7|962.7|969.3|964.3|969.4|964.4|967.7|962.7|51
1727096100000|2024-09-23 12:55:00|969.2|964.2|966.8|961.8|969.4|964.4|966.7|961.7|102
1727096400000|2024-09-23 13:00:00|966.9|961.9|966.8|961.8|968.2|963.2|966.6|961.6|141
1727096700000|2024-09-23 13:05:00|966.6|961.6|964.6|959.6|967.4|962.4|964.6|959.6|114
1727097000000|2024-09-23 13:10:00|964.7|959.7|965.5|960.5|966.1|961.1|964.6|959.6|98
1727097300000|2024-09-23 13:15:00|965.6|960.6|966.8|961.8|967.9|962.9|965.1|960.1|76
1727097600000|2024-09-23 13:20:00|966.7|961.7|966.1|961.1|967|962|966|961|100
1727097900000|2024-09-23 13:25:00|965.9|960.9|965|960|966|961|964.9|959.9|71
1727098200000|2024-09-23 13:30:00|965.1|960.1|968.1|963.1|969.1|964.1|965|960|153
1727098500000|2024-09-23 13:35:00|968|963|970.2|965.2|970.2|965.2|967.5|962.5|130
1727098800000|2024-09-23 13:40:00|970.3|965.3|970.3|965.3|970.4|965.4|968.8|963.8|94
1727099100000|2024-09-23 13:45:00|970.4|965.4|971|966|971|966|967.5|962.5|261
1727099400000|2024-09-23 13:50:00|971.1|966.1|970.5|965.5|971.4|966.4|969.4|964.4|159
1727099700000|2024-09-23 13:55:00|970.2|965.2|968.5|963.5|970.5|965.5|967.8|962.8|130
1727100000000|2024-09-23 14:00:00|968.4|963.4|968.5|963.5|969.9|964.9|967.5|962.5|179
1727100300000|2024-09-23 14:05:00|968.6|963.6|970.1|965.1|970.1|965.1|968|963|131
1727100600000|2024-09-23 14:10:00|970.2|965.2|970.8|965.8|971.2|966.2|969.4|964.4|135
1727100900000|2024-09-23 14:15:00|970.9|965.9|971.2|966.2|971.3|966.3|969.9|964.9|115
1727101200000|2024-09-23 14:20:00|971.1|966.1|974.1|969.1|974.3|969.3|971.1|966.1|144
1727101500000|2024-09-23 14:25:00|974|969|973.9|968.9|974.4|969.4|973.4|968.4|93
1727101800000|2024-09-23 14:30:00|973.8|968.8|972.8|967.8|973.8|968.8|971.9|966.9|89
1727102100000|2024-09-23 14:35:00|972.6|967.6|970.1|965.1|972.6|967.6|970.1|965.1|105
1727102400000|2024-09-23 14:40:00|970|965|973|968|973.1|968.1|969.2|964.2|143
1727102700000|2024-09-23 14:45:00|973.1|968.1|972.4|967.4|973.6|968.6|971.8|966.8|97
1727103000000|2024-09-23 14:50:00|972|967|971|966|972.5|967.5|970.8|965.8|98
1727103300000|2024-09-23 14:55:00|970.9|965.9|970.4|965.4|971.1|966.1|970.2|965.2|84
1727103600000|2024-09-23 15:00:00|970.3|965.3|967.3|962.3|970.6|965.6|966.8|961.8|89
1727103900000|2024-09-23 15:05:00|967.2|962.2|967.1|962.1|967.9|962.9|966.4|961.4|121
1727104200000|2024-09-23 15:10:00|967|962|967.3|962.3|968.2|963.2|966.8|961.8|80
1727104500000|2024-09-23 15:15:00|967.4|962.4|967.9|962.9|968|963|966.5|961.5|83
1727104800000|2024-09-23 15:20:00|967.8|962.8|967.4|962.4|968.8|963.8|967.1|962.1|68
1727105100000|2024-09-23 15:25:00|967.5|962.5|967.9|962.9|968.1|963.1|966.5|961.5|70
1727105400000|2024-09-23 15:30:00|968.1|963.1|968.4|963.4|968.9|963.9|968|963|63
1727105700000|2024-09-23 15:35:00|968.5|963.5|967.3|962.3|968.7|963.7|967|962|67
1727106000000|2024-09-23 15:40:00|967.4|962.4|965.2|960.2|967.4|962.4|965|960|76
1727106300000|2024-09-23 15:45:00|965.3|960.3|966.1|961.1|966.2|961.2|964.3|959.3|81
1727106600000|2024-09-23 15:50:00|966.2|961.2|965.5|960.5|966.2|961.2|965.5|960.5|43
1727106900000|2024-09-23 15:55:00|965.7|960.7|964.4|959.4|966|961|963.5|958.5|83
1727107200000|2024-09-23 16:00:00|964.3|959.3|963.3|958.3|964.3|959.3|962.7|957.7|83
1727107500000|2024-09-23 16:05:00|963.1|958.1|963|958|963.5|958.5|962.5|957.5|75
1727107800000|2024-09-23 16:10:00|962.9|957.9|962.8|957.8|964.1|959.1|962.5|957.5|59
1727108100000|2024-09-23 16:15:00|962.7|957.7|962.4|957.4|962.8|957.8|961.3|956.3|87
1727108400000|2024-09-23 16:20:00|962.3|957.3|962.4|957.4|962.5|957.5|961.3|956.3|65
1727108700000|2024-09-23 16:25:00|962.5|957.5|963.6|958.6|963.8|958.8|962.1|957.1|53
1727109000000|2024-09-23 16:30:00|963.5|958.5|962.2|957.2|963.5|958.5|962|957|66
1727109300000|2024-09-23 16:35:00|962.1|957.1|961.9|956.9|962.8|957.8|961.7|956.7|74
1727109600000|2024-09-23 16:40:00|962.1|957.1|962.2|957.2|962.7|957.7|961.9|956.9|55
1727109900000|2024-09-23 16:45:00|962.3|957.3|963.6|958.6|963.6|958.6|962|957|53
1727110200000|2024-09-23 16:50:00|963.4|958.4|963.3|958.3|963.5|958.5|962.8|957.8|40
1727110500000|2024-09-23 16:55:00|963.2|958.2|963.4|958.4|964.2|959.2|962.7|957.7|89
1727110800000|2024-09-23 17:00:00|963.7|958.7|963.4|958.4|964.3|959.3|962.6|957.6|122
1727111100000|2024-09-23 17:05:00|963.5|958.5|963.4|958.4|963.6|958.6|963.1|958.1|33
1727111400000|2024-09-23 17:10:00|963.5|958.5|964|959|964.5|959.5|963.4|958.4|28
1727111700000|2024-09-23 17:15:00|964.1|959.1|963.7|958.7|964.3|959.3|963.7|958.7|29
1727112000000|2024-09-23 17:20:00|963.6|958.6|963.8|958.8|964.3|959.3|963.4|958.4|30
1727112300000|2024-09-23 17:25:00|964|959|964.5|959.5|964.5|959.5|963.8|958.8|20
1727112600000|2024-09-23 17:30:00|964.6|959.6|964.1|959.1|964.6|959.6|963.7|958.7|17
1727112900000|2024-09-23 17:35:00|964|959|964.6|959.6|964.7|959.7|964|959|28
1727113200000|2024-09-23 17:40:00|964.7|959.7|965|960|965.4|960.4|964.7|959.7|27
1727113500000|2024-09-23 17:45:00|964.9|959.9|964.7|959.7|965.1|960.1|964.5|959.5|33
1727113800000|2024-09-23 17:50:00|964.8|959.8|964.5|959.5|965.1|960.1|964.5|959.5|13
1727114100000|2024-09-23 17:55:00|964.6|959.6|964.1|959.1|964.6|959.6|964|959|22
1727114400000|2024-09-23 18:00:00|964|959|963.1|958.1|964.2|959.2|963.1|958.1|28
1727114700000|2024-09-23 18:05:00|963.2|958.2|963.2|958.2|963.7|958.7|963.1|958.1|27
1727115000000|2024-09-23 18:10:00|963.3|958.3|964|959|964|959|963.1|958.1|31
1727115300000|2024-09-23 18:15:00|963.8|958.8|963.5|958.5|963.9|958.9|963.4|958.4|18
1727115600000|2024-09-23 18:20:00|963.6|958.6|963.6|958.6|963.9|958.9|963.1|958.1|41
1727115900000|2024-09-23 18:25:00|963.5|958.5|963.3|958.3|963.9|958.9|963.3|958.3|24
1727116200000|2024-09-23 18:30:00|963.2|958.2|963.5|958.5|963.7|958.7|963.1|958.1|21
1727116500000|2024-09-23 18:35:00|963.4|958.4|963.1|958.1|963.4|958.4|962.9|957.9|11
1727116800000|2024-09-23 18:40:00|963|958|963.1|958.1|963.2|958.2|962.9|957.9|22
1727117100000|2024-09-23 18:45:00|963|958|962.4|957.4|963|958|962.1|957.1|36
1727117400000|2024-09-23 18:50:00|962.3|957.3|962.4|957.4|962.5|957.5|962|957|18
1727117700000|2024-09-23 18:55:00|962.3|957.3|962.6|957.6|962.8|957.8|962.3|957.3|16
1727118000000|2024-09-23 19:00:00|962.4|957.4|962.4|957.4|962.8|957.8|962|957|24
1727118300000|2024-09-23 19:05:00|962.5|957.5|962.3|957.3|962.6|957.6|962|957|17
1727118600000|2024-09-23 19:10:00|962.2|957.2|962.4|957.4|962.6|957.6|962.2|957.2|16
1727118900000|2024-09-23 19:15:00|962.2|957.2|962.5|957.5|962.5|957.5|962.2|957.2|14
1727119200000|2024-09-23 19:20:00|962.2|957.2|962.2|957.2|962.3|957.3|962|957|8
1727119500000|2024-09-23 19:25:00|962|957|962|957|962.1|957.1|961.6|956.6|17
1727119800000|2024-09-23 19:30:00|961.9|956.9|962.5|957.5|962.6|957.6|961.8|956.8|14
1727120100000|2024-09-23 19:35:00|962.4|957.4|962.3|957.3|962.6|957.6|962.1|957.1|16
1727120400000|2024-09-23 19:40:00|962.2|957.2|962.3|957.3|962.9|957.9|962.2|957.2|12
1727120700000|2024-09-23 19:45:00|962.5|957.5|963.2|958.2|963.6|958.6|962.5|957.5|26
1727121000000|2024-09-23 19:50:00|963.1|958.1|962.3|957.3|963.2|958.2|962.3|957.3|14
1727121300000|2024-09-23 19:55:00|962.4|957.4|962.7|957.7|963.2|958.2|962.3|957.3|24
1727121600000|2024-09-23 20:00:00|962.8|957.8|963|958|963.2|958.2|962.8|957.8|11
1727121900000|2024-09-23 20:05:00|962.9|957.9|962.7|957.7|962.9|957.9|962.4|957.4|17
1727122200000|2024-09-23 20:10:00|962.5|957.5|962.5|957.5|962.8|957.8|962.5|957.5|5
1727122500000|2024-09-23 20:15:00|962.4|957.4|962.5|957.5|962.5|957.5|962.2|957.2|8
1727122800000|2024-09-23 20:20:00|962.6|957.6|962.2|957.2|962.8|957.8|962.2|957.2|12
1727123100000|2024-09-23 20:25:00|962.4|957.4|962.2|957.2|962.4|957.4|962.1|957.1|5
1727123400000|2024-09-23 20:30:00|962.1|957.1|962.3|957.3|962.5|957.5|962|957|13
1727123700000|2024-09-23 20:35:00|962.4|957.4|962.5|957.5|962.5|957.5|962|957|11
1727124000000|2024-09-23 20:40:00|962.2|957.2|962.1|957.1|962.2|957.2|961.9|956.9|8
1727124300000|2024-09-23 20:45:00|962.2|957.2|962.3|957.3|962.4|957.4|962|957|12
1727124600000|2024-09-23 20:50:00|962.5|957.5|962.3|957.3|962.5|957.5|962.3|957.3|2
1727124900000|2024-09-23 20:55:00|962.2|957.2|963.1|958.1|963.1|958.1|962.1|957.1|19
1727128800000|2024-09-23 22:00:00|963|958|963|958|963.1|958.1|962.9|957.9|9
1727129100000|2024-09-23 22:05:00|962.9|957.9|962.7|957.7|963.2|958.2|962.7|957.7|15
1727129400000|2024-09-23 22:10:00|962.8|957.8|962.7|957.7|963.1|958.1|962.7|957.7|10
1727129700000|2024-09-23 22:15:00|962.8|957.8|962.6|957.6|962.9|957.9|962.6|957.6|5
1727130000000|2024-09-23 22:20:00|962.8|957.8|962.6|957.6|962.8|957.8|962.6|957.6|3
1727130300000|2024-09-23 22:25:00|962.5|957.5|962.4|957.4|962.5|957.5|962.3|957.3|6
1727130600000|2024-09-23 22:30:00|962.5|957.5|962.5|957.5|962.6|957.6|962.1|957.1|6
1727130900000|2024-09-23 22:35:00|962.4|957.4|962|957|962.6|957.6|962|957|13
1727131200000|2024-09-23 22:40:00|962.2|957.2|962.1|957.1|962.2|957.2|962|957|8
1727131500000|2024-09-23 22:45:00|962|957|962|957|962.1|957.1|961.8|956.8|7
1727131800000|2024-09-23 22:50:00|962.1|957.1|962.2|957.2|962.2|957.2|962.1|957.1|2
1727132100000|2024-09-23 22:55:00|962.1|957.1|962|957|962.1|957.1|962|957|2
1727132400000|2024-09-23 23:00:00|961.9|956.9|962.1|957.1|962.1|957.1|961.8|956.8|14
1727132700000|2024-09-23 23:05:00|962.2|957.2|961.9|956.9|962.2|957.2|961.7|956.7|9
1727133000000|2024-09-23 23:10:00|961.8|956.8|961.9|956.9|962.1|957.1|961.8|956.8|7
1727133300000|2024-09-23 23:15:00|962|957|962.1|957.1|962.2|957.2|962|957|8
1727133600000|2024-09-23 23:20:00|962.2|957.2|962.1|957.1|962.3|957.3|961.8|956.8|11
1727133900000|2024-09-23 23:25:00|962|957|961.8|956.8|962|957|961.8|956.8|15
1727134200000|2024-09-23 23:30:00|962|957|961.9|956.9|962.3|957.3|961.9|956.9|7
1727134500000|2024-09-23 23:35:00|962|957|962.1|957.1|962.3|957.3|962|957|11
1727134800000|2024-09-23 23:40:00|962|957|962.3|957.3|962.3|957.3|961.9|956.9|6
1727135100000|2024-09-23 23:45:00|962.2|957.2|962.1|957.1|962.5|957.5|962.1|957.1|14
1727135400000|2024-09-23 23:50:00|962.3|957.3|962.5|957.5|962.5|957.5|962|957|18
1727135700000|2024-09-23 23:55:00|962.6|957.6|962|957|962.7|957.7|962|957|13
1727136000000|2024-09-24 00:00:00|961.6|956.6|961.6|956.6|962.1|957.1|961.5|956.5|45
1727136300000|2024-09-24 00:05:00|961.8|956.8|962.7|957.7|962.7|957.7|961.8|956.8|36
1727136600000|2024-09-24 00:10:00|962.8|957.8|963.8|958.8|963.8|958.8|962.7|957.7|29
1727136900000|2024-09-24 00:15:00|963.7|958.7|963.6|958.6|963.8|958.8|963.4|958.4|17
1727137200000|2024-09-24 00:20:00|963.4|958.4|963.8|958.8|963.8|958.8|963.4|958.4|23
1727137500000|2024-09-24 00:25:00|963.9|958.9|963.6|958.6|964.1|959.1|963.4|958.4|22
1727137800000|2024-09-24 00:30:00|963.4|958.4|963.5|958.5|963.7|958.7|963.2|958.2|29
1727138100000|2024-09-24 00:35:00|963.3|958.3|963.6|958.6|963.8|958.8|963.1|958.1|24
1727138400000|2024-09-24 00:40:00|963.5|958.5|963.6|958.6|963.6|958.6|963.2|958.2|16
1727138700000|2024-09-24 00:45:00|963.5|958.5|963.3|958.3|963.6|958.6|963.1|958.1|39
1727139000000|2024-09-24 00:50:00|963.2|958.2|963.4|958.4|963.5|958.5|963.1|958.1|15
1727139300000|2024-09-24 00:55:00|963.5|958.5|963.2|958.2|963.7|958.7|963.1|958.1|18
1727139600000|2024-09-24 01:00:00|963.4|958.4|964.3|959.3|964.3|959.3|963.4|958.4|60
1727139900000|2024-09-24 01:05:00|964.2|959.2|965.3|960.3|965.9|960.9|964.2|959.2|84
1727140200000|2024-09-24 01:10:00|965.4|960.4|966.3|961.3|967.1|962.1|964.9|959.9|84
1727140500000|2024-09-24 01:15:00|966.4|961.4|966.6|961.6|966.9|961.9|965.9|960.9|81
1727140800000|2024-09-24 01:20:00|966.5|961.5|966.1|961.1|966.6|961.6|965.3|960.3|66
1727141100000|2024-09-24 01:25:00|966|961|966.1|961.1|966.2|961.2|965.5|960.5|54
1727141400000|2024-09-24 01:30:00|966|961|966.3|961.3|966.4|961.4|965.5|960.5|77
1727141700000|2024-09-24 01:35:00|966.4|961.4|965.7|960.7|966.4|961.4|965.5|960.5|76
1727142000000|2024-09-24 01:40:00|965.6|960.6|966.5|961.5|966.5|961.5|965.1|960.1|51
1727142300000|2024-09-24 01:45:00|966.6|961.6|965.3|960.3|966.6|961.6|965.2|960.2|66
1727142600000|2024-09-24 01:50:00|965.2|960.2|966.3|961.3|966.6|961.6|965.2|960.2|67
1727142900000|2024-09-24 01:55:00|966.4|961.4|966.4|961.4|967.1|962.1|966|961|49
1727143200000|2024-09-24 02:00:00|966.3|961.3|966.3|961.3|966.5|961.5|965.8|960.8|49
1727143500000|2024-09-24 02:05:00|966.5|961.5|966.7|961.7|967.2|962.2|966.4|961.4|33
1727143800000|2024-09-24 02:10:00|966.8|961.8|967.3|962.3|967.3|962.3|966.5|961.5|30
1727144100000|2024-09-24 02:15:00|967.2|962.2|967.4|962.4|967.8|962.8|967.1|962.1|25
1727144400000|2024-09-24 02:20:00|967.3|962.3|967.1|962.1|967.3|962.3|966.8|961.8|27
1727144700000|2024-09-24 02:25:00|967|962|967.4|962.4|967.6|962.6|966.9|961.9|48
1727145000000|2024-09-24 02:30:00|967.5|962.5|967.1|962.1|967.9|962.9|967.1|962.1|34
1727145300000|2024-09-24 02:35:00|967.2|962.2|966.9|961.9|967.3|962.3|966.8|961.8|35
1727145600000|2024-09-24 02:40:00|966.8|961.8|967.8|962.8|967.8|962.8|966.8|961.8|37
1727145900000|2024-09-24 02:45:00|967.9|962.9|968.1|963.1|968.2|963.2|967.5|962.5|40
1727146200000|2024-09-24 02:50:00|968.2|963.2|968.1|963.1|968.3|963.3|967.8|962.8|30
1727146500000|2024-09-24 02:55:00|968|963|968.4|963.4|968.5|963.5|967.5|962.5|41
1727146800000|2024-09-24 03:00:00|968.3|963.3|969|964|969.3|964.3|968.1|963.1|43
1727147100000|2024-09-24 03:05:00|968.9|963.9|970.1|965.1|970.2|965.2|968.6|963.6|34
1727147400000|2024-09-24 03:10:00|970.4|965.4|970.4|965.4|970.4|965.4|970|965|38
1727147700000|2024-09-24 03:15:00|970.5|965.5|971.2|966.2|971.2|966.2|970.5|965.5|37
1727148000000|2024-09-24 03:20:00|971.1|966.1|971.2|966.2|971.2|966.2|970.8|965.8|35
1727148300000|2024-09-24 03:25:00|971.1|966.1|971.4|966.4|971.4|966.4|970.9|965.9|36
1727148600000|2024-09-24 03:30:00|971.3|966.3|969.8|964.8|971.3|966.3|969.6|964.6|38
1727148900000|2024-09-24 03:35:00|969.6|964.6|970.6|965.6|970.7|965.7|969.6|964.6|35
1727149200000|2024-09-24 03:40:00|970.5|965.5|971.4|966.4|971.4|966.4|970.5|965.5|31
1727149500000|2024-09-24 03:45:00|971.3|966.3|970.9|965.9|971.3|966.3|970.7|965.7|27
1727149800000|2024-09-24 03:50:00|970.8|965.8|971|966|971.2|966.2|970.6|965.6|16
1727150100000|2024-09-24 03:55:00|970.9|965.9|970.5|965.5|970.9|965.9|970.2|965.2|22
1727150400000|2024-09-24 04:00:00|970.6|965.6|970.8|965.8|971.1|966.1|970.6|965.6|23
1727150700000|2024-09-24 04:05:00|970.7|965.7|969.9|964.9|970.7|965.7|969.9|964.9|21
1727151000000|2024-09-24 04:10:00|970|965|970.3|965.3|970.3|965.3|969.6|964.6|17
1727151300000|2024-09-24 04:15:00|970.2|965.2|970.7|965.7|970.9|965.9|970.2|965.2|16
1727151600000|2024-09-24 04:20:00|970.6|965.6|971.6|966.6|971.6|966.6|970.6|965.6|21
1727151900000|2024-09-24 04:25:00|971.7|966.7|971.9|966.9|972.2|967.2|971.1|966.1|34
1727152200000|2024-09-24 04:30:00|972|967|972.1|967.1|972.3|967.3|971.7|966.7|45
1727152500000|2024-09-24 04:35:00|972.2|967.2|972.3|967.3|972.4|967.4|971.9|966.9|23
1727152800000|2024-09-24 04:40:00|972.4|967.4|972.8|967.8|972.8|967.8|972|967|17
1727153100000|2024-09-24 04:45:00|972.7|967.7|973.1|968.1|973.4|968.4|972.7|967.7|30
1727153400000|2024-09-24 04:50:00|973|968|973.7|968.7|973.7|968.7|972.9|967.9|25
1727153700000|2024-09-24 04:55:00|973.6|968.6|974.4|969.4|974.4|969.4|973.6|968.6|21
1727154000000|2024-09-24 05:00:00|974.5|969.5|973.7|968.7|974.5|969.5|973.6|968.6|27
1727154300000|2024-09-24 05:05:00|973.6|968.6|973.9|968.9|973.9|968.9|972.5|967.5|37
1727154600000|2024-09-24 05:10:00|974|969|973.8|968.8|974.1|969.1|973.2|968.2|32
1727154900000|2024-09-24 05:15:00|973.9|968.9|974.2|969.2|974.2|969.2|973.3|968.3|34
1727155200000|2024-09-24 05:20:00|974.1|969.1|974.4|969.4|974.5|969.5|974.1|969.1|18
1727155500000|2024-09-24 05:25:00|974.3|969.3|973.6|968.6|974.6|969.6|973.4|968.4|21
1727155800000|2024-09-24 05:30:00|973.8|968.8|972.8|967.8|974.2|969.2|972.3|967.3|122
1727156100000|2024-09-24 05:35:00|972.7|967.7|971.3|966.3|972.7|967.7|970.8|965.8|84
1727156400000|2024-09-24 05:40:00|971.4|966.4|971.4|966.4|972.2|967.2|971.3|966.3|81
1727156700000|2024-09-24 05:45:00|971.3|966.3|970.9|965.9|971.3|966.3|970.8|965.8|49
1727157000000|2024-09-24 05:50:00|970.8|965.8|970.7|965.7|970.9|965.9|970.6|965.6|38
1727157300000|2024-09-24 05:55:00|970.5|965.5|966.8|961.8|970.5|965.5|966.6|961.6|98
1727157600000|2024-09-24 06:00:00|966.7|961.7|966.9|961.9|967.8|962.8|966.2|961.2|150
1727157900000|2024-09-24 06:05:00|967|962|965.7|960.7|967|962|965.3|960.3|78
1727158200000|2024-09-24 06:10:00|965.8|960.8|966.8|961.8|967.3|962.3|965.8|960.8|63
1727158500000|2024-09-24 06:15:00|966.7|961.7|967.2|962.2|967.9|962.9|966.2|961.2|65
1727158800000|2024-09-24 06:20:00|967.3|962.3|967.3|962.3|967.6|962.6|966.9|961.9|53
1727159100000|2024-09-24 06:25:00|967.2|962.2|967.1|962.1|967.3|962.3|966.5|961.5|38
1727159400000|2024-09-24 06:30:00|967|962|967|962|967.6|962.6|966.4|961.4|67
1727159700000|2024-09-24 06:35:00|967.1|962.1|967.1|962.1|967.4|962.4|966.5|961.5|47
1727160000000|2024-09-24 06:40:00|966.9|961.9|968|963|968.5|963.5|966.6|961.6|60
1727160300000|2024-09-24 06:45:00|968.1|963.1|970|965|970|965|968.1|963.1|42
1727160600000|2024-09-24 06:50:00|970.1|965.1|969.7|964.7|970.5|965.5|969.7|964.7|76
1727160900000|2024-09-24 06:55:00|969.6|964.6|970|965|970.1|965.1|969.1|964.1|67
1727161200000|2024-09-24 07:00:00|970.1|965.1|969.2|964.2|970.3|965.3|968.7|963.7|61
1727161500000|2024-09-24 07:05:00|969.3|964.3|970.2|965.2|970.7|965.7|968.7|963.7|81
1727161800000|2024-09-24 07:10:00|970.3|965.3|971.1|966.1|971.2|966.2|970|965|67
1727162100000|2024-09-24 07:15:00|971.2|966.2|973.7|968.7|973.7|968.7|971.1|966.1|50
1727162400000|2024-09-24 07:20:00|973.6|968.6|972.8|967.8|973.6|968.6|972.8|967.8|37
1727162700000|2024-09-24 07:25:00|972.7|967.7|971.3|966.3|972.9|967.9|971.3|966.3|66
1727163000000|2024-09-24 07:30:00|971.2|966.2|971.7|966.7|972|967|970.7|965.7|53
1727163300000|2024-09-24 07:35:00|971.5|966.5|969.9|964.9|972.2|967.2|969.9|964.9|37
1727163600000|2024-09-24 07:40:00|969.8|964.8|970.2|965.2|970.7|965.7|969.3|964.3|37
1727163900000|2024-09-24 07:45:00|970.4|965.4|971.9|966.9|972.1|967.1|970.4|965.4|37
1727164200000|2024-09-24 07:50:00|971.7|966.7|973.4|968.4|973.6|968.6|971.7|966.7|38
1727164500000|2024-09-24 07:55:00|973.2|968.2|972.9|967.9|973.7|968.7|972.6|967.6|46
1727164800000|2024-09-24 08:00:00|972.8|967.8|972.1|967.1|973.5|968.5|972|967|51
1727165100000|2024-09-24 08:05:00|972.4|967.4|972.4|967.4|973|968|972.1|967.1|37
1727165400000|2024-09-24 08:10:00|972.3|967.3|971.3|966.3|972.4|967.4|971.3|966.3|39
1727165700000|2024-09-24 08:15:00|971.2|966.2|971.9|966.9|972|967|971|966|27
1727166000000|2024-09-24 08:20:00|972|967|971|966|972.6|967.6|970.7|965.7|27
1727166300000|2024-09-24 08:25:00|971.2|966.2|970.7|965.7|971.3|966.3|970.2|965.2|21
1727166600000|2024-09-24 08:30:00|971|966|971.3|966.3|971.4|966.4|970.7|965.7|24
1727166900000|2024-09-24 08:35:00|971.4|966.4|971.8|966.8|972|967|971.1|966.1|33
1727167200000|2024-09-24 08:40:00|971.7|966.7|972.7|967.7|973.5|968.5|971.6|966.6|39
1727167500000|2024-09-24 08:45:00|972.8|967.8|973.2|968.2|973.4|968.4|972.6|967.6|37
1727167800000|2024-09-24 08:50:00|973.3|968.3|974.6|969.6|974.9|969.9|973.2|968.2|32
1727168100000|2024-09-24 08:55:00|974.8|969.8|975.9|970.9|977.1|972.1|974.4|969.4|54
1727168400000|2024-09-24 09:00:00|975.6|970.6|975.1|970.1|976.1|971.1|975|970|30
1727168700000|2024-09-24 09:05:00|975.2|970.2|974.6|969.6|975.3|970.3|974.3|969.3|25
1727169000000|2024-09-24 09:10:00|974.7|969.7|973.4|968.4|975|970|973.2|968.2|25
1727169300000|2024-09-24 09:15:00|973.2|968.2|972.5|967.5|973.3|968.3|972.5|967.5|36
1727169600000|2024-09-24 09:20:00|972.3|967.3|970.6|965.6|972.7|967.7|970.6|965.6|25
1727169900000|2024-09-24 09:25:00|970.5|965.5|970.9|965.9|971.4|966.4|970.1|965.1|23
1727170200000|2024-09-24 09:30:00|971.2|966.2|973.1|968.1|973.1|968.1|971.2|966.2|22
1727170500000|2024-09-24 09:35:00|972.7|967.7|974.6|969.6|975|970|972.7|967.7|35
1727170800000|2024-09-24 09:40:00|974.8|969.8|974.3|969.3|975.4|970.4|974.3|969.3|26
1727171100000|2024-09-24 09:45:00|974.2|969.2|974|969|974.5|969.5|973.2|968.2|19
1727171400000|2024-09-24 09:50:00|974.2|969.2|974.7|969.7|974.9|969.9|973.9|968.9|22
1727171700000|2024-09-24 09:55:00|974.6|969.6|973.2|968.2|974.6|969.6|972.4|967.4|25
1727172000000|2024-09-24 10:00:00|972.9|967.9|972.4|967.4|973.2|968.2|972.3|967.3|32
1727172300000|2024-09-24 10:05:00|972.2|967.2|972.9|967.9|972.9|967.9|972.2|967.2|24
1727172600000|2024-09-24 10:10:00|972.8|967.8|973.4|968.4|973.6|968.6|972.6|967.6|22
1727172900000|2024-09-24 10:15:00|973.3|968.3|975.5|970.5|975.5|970.5|973.3|968.3|26
1727173200000|2024-09-24 10:20:00|975.6|970.6|976.5|971.5|977.1|972.1|975.6|970.6|31
1727173500000|2024-09-24 10:25:00|976.4|971.4|977|972|977.4|972.4|976.3|971.3|26
1727173800000|2024-09-24 10:30:00|977.1|972.1|977.3|972.3|978.1|973.1|976.6|971.6|48
1727174100000|2024-09-24 10:35:00|977.1|972.1|978|973|978.4|973.4|976.9|971.9|29
1727174400000|2024-09-24 10:40:00|977.9|972.9|977|972|978.7|973.7|976.9|971.9|33
1727174700000|2024-09-24 10:45:00|976.9|971.9|975.9|970.9|976.9|971.9|975.9|970.9|21
1727175000000|2024-09-24 10:50:00|975.4|970.4|976.2|971.2|976.2|971.2|975.4|970.4|23
1727175300000|2024-09-24 10:55:00|976.1|971.1|976.1|971.1|976.6|971.6|975.9|970.9|21
1727175600000|2024-09-24 11:00:00|976.2|971.2|974.8|969.8|976.2|971.2|974.8|969.8|42
1727175900000|2024-09-24 11:05:00|974.7|969.7|975|970|975.3|970.3|974.5|969.5|39
1727176200000|2024-09-24 11:10:00|975.2|970.2|975.5|970.5|975.7|970.7|975|970|41
1727176500000|2024-09-24 11:15:00|975.6|970.6|976.4|971.4|976.6|971.6|975.6|970.6|25
1727176800000|2024-09-24 11:20:00|976.2|971.2|975.3|970.3|976.6|971.6|975.3|970.3|25
1727177100000|2024-09-24 11:25:00|975.5|970.5|975.6|970.6|976.3|971.3|975.4|970.4|24
1727177400000|2024-09-24 11:30:00|975.8|970.8|976.3|971.3|976.9|971.9|975.8|970.8|33
1727177700000|2024-09-24 11:35:00|976.2|971.2|975.8|970.8|976.3|971.3|975.2|970.2|36
1727178000000|2024-09-24 11:40:00|976|971|974.2|969.2|976|971|974.1|969.1|48
1727178300000|2024-09-24 11:45:00|974.1|969.1|975.1|970.1|975.1|970.1|973.5|968.5|45
1727178600000|2024-09-24 11:50:00|975.2|970.2|975.7|970.7|976|971|975.1|970.1|39
1727178900000|2024-09-24 11:55:00|975.8|970.8|975.8|970.8|976|971|975|970|30
1727179200000|2024-09-24 12:00:00|976|971|978.7|973.7|978.9|973.9|975.8|970.8|47
1727179500000|2024-09-24 12:05:00|978.8|973.8|981|976|981.4|976.4|978.8|973.8|71
1727179800000|2024-09-24 12:10:00|981.1|976.1|979.8|974.8|981.4|976.4|979|974|68
1727180100000|2024-09-24 12:15:00|979.7|974.7|977.1|972.1|980|975|977|972|59
1727180400000|2024-09-24 12:20:00|977.6|972.6|976.7|971.7|978.1|973.1|976.2|971.2|78
1727180700000|2024-09-24 12:25:00|976.8|971.8|976|971|976.8|971.8|975.5|970.5|52
1727181000000|2024-09-24 12:30:00|975.6|970.6|976.6|971.6|977.4|972.4|975.6|970.6|70
1727181300000|2024-09-24 12:35:00|976.7|971.7|977.4|972.4|977.5|972.5|975.5|970.5|48
1727181600000|2024-09-24 12:40:00|977.6|972.6|977.5|972.5|978.6|973.6|977.2|972.2|40
1727181900000|2024-09-24 12:45:00|977.6|972.6|978.7|973.7|978.7|973.7|976.9|971.9|44
1727182200000|2024-09-24 12:50:00|978.8|973.8|978.9|973.9|979.1|974.1|978.2|973.2|53
1727182500000|2024-09-24 12:55:00|979.1|974.1|979.9|974.9|979.9|974.9|978|973|50
1727182800000|2024-09-24 13:00:00|980|975|979.6|974.6|980|975|976.8|971.8|153
1727183100000|2024-09-24 13:05:00|979.7|974.7|981.4|976.4|981.7|976.7|979.7|974.7|89
1727183400000|2024-09-24 13:10:00|981.5|976.5|980.9|975.9|982.5|977.5|980.7|975.7|79
1727183700000|2024-09-24 13:15:00|980.8|975.8|979.5|974.5|981.1|976.1|979.1|974.1|70
1727184000000|2024-09-24 13:20:00|979.6|974.6|979.5|974.5|980|975|979.2|974.2|50
1727184300000|2024-09-24 13:25:00|979.4|974.4|978|973|979.8|974.8|977.6|972.6|50
1727184600000|2024-09-24 13:30:00|977.9|972.9|978.1|973.1|978.7|973.7|977|972|119
1727184900000|2024-09-24 13:35:00|978.2|973.2|978.9|973.9|980.2|975.2|978.2|973.2|97
1727185200000|2024-09-24 13:40:00|978.8|973.8|981.1|976.1|981.5|976.5|978.8|973.8|124
1727185500000|2024-09-24 13:45:00|980.9|975.9|981|976|982.2|977.2|980.7|975.7|91
1727185800000|2024-09-24 13:50:00|981.1|976.1|981.8|976.8|981.8|976.8|980.4|975.4|82
1727186100000|2024-09-24 13:55:00|981.9|976.9|983.2|978.2|983.2|978.2|981.3|976.3|70
1727186400000|2024-09-24 14:00:00|983.1|978.1|980.1|975.1|983.6|978.6|978.8|973.8|173
1727186700000|2024-09-24 14:05:00|980|975|981.4|976.4|981.6|976.6|979.5|974.5|131
1727187000000|2024-09-24 14:10:00|981.5|976.5|980.5|975.5|982.1|977.1|980.4|975.4|98
1727187300000|2024-09-24 14:15:00|980.2|975.2|980.1|975.1|980.8|975.8|979.4|974.4|124
1727187600000|2024-09-24 14:20:00|980.2|975.2|980.9|975.9|981.6|976.6|979.9|974.9|124
1727187900000|2024-09-24 14:25:00|981.1|976.1|981.3|976.3|981.7|976.7|980.4|975.4|101
1727188200000|2024-09-24 14:30:00|981.2|976.2|981|976|981.3|976.3|980.1|975.1|91
1727188500000|2024-09-24 14:35:00|981.2|976.2|980.6|975.6|982|977|979.7|974.7|103
1727188800000|2024-09-24 14:40:00|980.8|975.8|983|978|983.3|978.3|980.6|975.6|101
1727189100000|2024-09-24 14:45:00|983.3|978.3|985.1|980.1|985.4|980.4|983|978|98
1727189400000|2024-09-24 14:50:00|985.2|980.2|986.2|981.2|987.5|982.5|985.2|980.2|116
1727189700000|2024-09-24 14:55:00|986|981|985|980|986.5|981.5|984.9|979.9|109
1727190000000|2024-09-24 15:00:00|984.6|979.6|985.8|980.8|986.5|981.5|984|979|101
1727190300000|2024-09-24 15:05:00|985.7|980.7|987.1|982.1|987.1|982.1|985|980|83
1727190600000|2024-09-24 15:10:00|987|982|986.2|981.2|988.3|983.3|985.7|980.7|84
1727190900000|2024-09-24 15:15:00|986.1|981.1|986|981|986.5|981.5|984.7|979.7|111
1727191200000|2024-09-24 15:20:00|985.9|980.9|985.9|980.9|986|981|984.7|979.7|90
1727191500000|2024-09-24 15:25:00|986|981|986.8|981.8|987.3|982.3|985.7|980.7|70
1727191800000|2024-09-24 15:30:00|986.7|981.7|986.4|981.4|987.3|982.3|986.3|981.3|70
1727192100000|2024-09-24 15:35:00|986.2|981.2|983.9|978.9|986.5|981.5|983.6|978.6|84
1727192400000|2024-09-24 15:40:00|983.8|978.8|984.4|979.4|985|980|983.8|978.8|61
1727192700000|2024-09-24 15:45:00|984.5|979.5|984.5|979.5|985.1|980.1|983.9|978.9|49
1727193000000|2024-09-24 15:50:00|984.4|979.4|984.2|979.2|984.5|979.5|983.5|978.5|78
1727193300000|2024-09-24 15:55:00|984.3|979.3|985.9|980.9|986|981|984.3|979.3|68
1727193600000|2024-09-24 16:00:00|985.8|980.8|990.5|985.5|990.9|985.9|985.7|980.7|73
1727193900000|2024-09-24 16:05:00|990.6|985.6|990.2|985.2|991|986|989.7|984.7|74
1727194200000|2024-09-24 16:10:00|990.3|985.3|990.4|985.4|990.8|985.8|989.8|984.8|60
1727194500000|2024-09-24 16:15:00|990.3|985.3|989.2|984.2|990.5|985.5|988.8|983.8|74
1727194800000|2024-09-24 16:20:00|989.1|984.1|990.3|985.3|990.3|985.3|988.7|983.7|51
1727195100000|2024-09-24 16:25:00|990.2|985.2|989.7|984.7|990.4|985.4|989.7|984.7|31
1727195400000|2024-09-24 16:30:00|989.5|984.5|991|986|991.2|986.2|989.2|984.2|53
1727195700000|2024-09-24 16:35:00|990.9|985.9|991.2|986.2|991.2|986.2|990.8|985.8|36
1727196000000|2024-09-24 16:40:00|991.1|986.1|991|986|991.5|986.5|990.8|985.8|58
1727196300000|2024-09-24 16:45:00|991.1|986.1|991.5|986.5|991.5|986.5|990.7|985.7|41
1727196600000|2024-09-24 16:50:00|991.7|986.7|992.3|987.3|992.7|987.7|991.5|986.5|42
1727196900000|2024-09-24 16:55:00|992.2|987.2|991.8|986.8|992.7|987.7|991.3|986.3|48
1727197200000|2024-09-24 17:00:00|991.9|986.9|991.6|986.6|992.1|987.1|990.9|985.9|77
1727197500000|2024-09-24 17:05:00|991.3|986.3|990.7|985.7|991.4|986.4|990.5|985.5|51
1727197800000|2024-09-24 17:10:00|990.9|985.9|991.3|986.3|991.5|986.5|990.9|985.9|32
1727198100000|2024-09-24 17:15:00|991.1|986.1|991.7|986.7|991.7|986.7|990.9|985.9|33
1727198400000|2024-09-24 17:20:00|991.8|986.8|991.4|986.4|992.1|987.1|991.3|986.3|32
1727198700000|2024-09-24 17:25:00|991.5|986.5|991.3|986.3|991.6|986.6|991.1|986.1|34
1727199000000|2024-09-24 17:30:00|991.1|986.1|991.2|986.2|991.4|986.4|990.6|985.6|22
1727199300000|2024-09-24 17:35:00|991.3|986.3|991.3|986.3|991.5|986.5|990.9|985.9|19
1727199600000|2024-09-24 17:40:00|991.2|986.2|991.1|986.1|991.4|986.4|990.6|985.6|25
1727199900000|2024-09-24 17:45:00|990.8|985.8|990.7|985.7|990.8|985.8|990.3|985.3|28
1727200200000|2024-09-24 17:50:00|990.6|985.6|990.8|985.8|991|986|990.4|985.4|20
1727200500000|2024-09-24 17:55:00|990.7|985.7|991|986|991|986|990.5|985.5|19
1727200800000|2024-09-24 18:00:00|991.1|986.1|991.3|986.3|991.4|986.4|991|986|8
1727201100000|2024-09-24 18:05:00|991.2|986.2|991.7|986.7|991.8|986.8|991.2|986.2|11
1727201400000|2024-09-24 18:10:00|991.9|986.9|991.2|986.2|991.9|986.9|991.1|986.1|23
1727201700000|2024-09-24 18:15:00|991.1|986.1|991.2|986.2|991.4|986.4|990.8|985.8|15
1727202000000|2024-09-24 18:20:00|991.3|986.3|991.7|986.7|992|987|991.1|986.1|23
1727202300000|2024-09-24 18:25:00|991.8|986.8|991.8|986.8|992|987|991.5|986.5|16
1727202600000|2024-09-24 18:30:00|991.7|986.7|992.2|987.2|992.2|987.2|991.5|986.5|16
1727202900000|2024-09-24 18:35:00|991.9|986.9|992.3|987.3|992.3|987.3|991.9|986.9|11
1727203200000|2024-09-24 18:40:00|992.6|987.6|992.1|987.1|992.6|987.6|991.9|986.9|18
1727203500000|2024-09-24 18:45:00|992|987|992|987|992|987|991.3|986.3|14
1727203800000|2024-09-24 18:50:00|991.9|986.9|991.6|986.6|992|987|991.5|986.5|18
1727204100000|2024-09-24 18:55:00|991.7|986.7|991.2|986.2|991.8|986.8|991.2|986.2|14
1727204400000|2024-09-24 19:00:00|991.1|986.1|992.3|987.3|992.3|987.3|991|986|17
1727204700000|2024-09-24 19:05:00|992.2|987.2|992.7|987.7|992.7|987.7|992.1|987.1|14
1727205000000|2024-09-24 19:10:00|992.6|987.6|993.2|988.2|993.2|988.2|992.6|987.6|16
1727205300000|2024-09-24 19:15:00|993.3|988.3|993.6|988.6|993.8|988.8|993|988|27
1727205600000|2024-09-24 19:20:00|993.5|988.5|993.6|988.6|994|989|993.3|988.3|32
1727205900000|2024-09-24 19:25:00|993.4|988.4|993.6|988.6|993.9|988.9|993.1|988.1|27
1727206200000|2024-09-24 19:30:00|993.5|988.5|993.3|988.3|993.6|988.6|993|988|19
1727206500000|2024-09-24 19:35:00|993.1|988.1|994.2|989.2|994.2|989.2|993.1|988.1|41
1727206800000|2024-09-24 19:40:00|994.1|989.1|994|989|994.3|989.3|993.8|988.8|23
1727207100000|2024-09-24 19:45:00|994.1|989.1|993.9|988.9|994.1|989.1|993.7|988.7|18
1727207400000|2024-09-24 19:50:00|993.7|988.7|993.7|988.7|994|989|993.4|988.4|22
1727207700000|2024-09-24 19:55:00|993.5|988.5|994.4|989.4|994.7|989.7|993.5|988.5|20
1727208000000|2024-09-24 20:00:00|994.7|989.7|993.7|988.7|994.7|989.7|993.7|988.7|20
1727208300000|2024-09-24 20:05:00|993.8|988.8|993.5|988.5|993.9|988.9|993.5|988.5|6
1727208600000|2024-09-24 20:10:00|993.6|988.6|993.7|988.7|993.7|988.7|993.3|988.3|8
1727208900000|2024-09-24 20:15:00|993.8|988.8|993.6|988.6|993.8|988.8|993.3|988.3|8
1727209200000|2024-09-24 20:20:00|993.7|988.7|993.7|988.7|993.9|988.9|993.5|988.5|9
1727209500000|2024-09-24 20:25:00|993.6|988.6|993.8|988.8|993.8|988.8|993.6|988.6|3
1727209800000|2024-09-24 20:30:00|993.7|988.7|993.7|988.7|993.9|988.9|993.7|988.7|6
1727210100000|2024-09-24 20:35:00|993.9|988.9|993.3|988.3|994|989|993.3|988.3|9
1727210400000|2024-09-24 20:40:00|993.6|988.6|993.4|988.4|993.6|988.6|993.4|988.4|5
1727210700000|2024-09-24 20:45:00|993.2|988.2|993.5|988.5|993.5|988.5|993|988|13
1727211000000|2024-09-24 20:50:00|993.3|988.3|993.6|988.6|993.6|988.6|993|988|19
1727211300000|2024-09-24 20:55:00|993.4|988.4|993.4|988.4|993.6|988.6|993.3|988.3|10
1727215200000|2024-09-24 22:00:00|993.9|988.9|994|989|994.3|989.3|993.6|988.6|16
1727215500000|2024-09-24 22:05:00|993.9|988.9|994.3|989.3|994.4|989.4|993.6|988.6|14
1727215800000|2024-09-24 22:10:00|994.2|989.2|994|989|994.2|989.2|994|989|2
1727216100000|2024-09-24 22:15:00|994.4|989.4|993.7|988.7|994.4|989.4|993.7|988.7|7
1727216400000|2024-09-24 22:20:00|993.9|988.9|994.5|989.5|994.5|989.5|993.9|988.9|4
1727216700000|2024-09-24 22:25:00|994.6|989.6|994.6|989.6|995|990|994.6|989.6|12
1727217000000|2024-09-24 22:30:00|994.5|989.5|994.8|989.8|994.8|989.8|994.1|989.1|13
1727217300000|2024-09-24 22:35:00|995|990|994.6|989.6|995|990|994.6|989.6|7
1727217600000|2024-09-24 22:40:00|994.7|989.7|995.5|990.5|995.5|990.5|994.7|989.7|3
1727217900000|2024-09-24 22:45:00|995.4|990.4|995.9|990.9|995.9|990.9|995.4|990.4|11
1727218200000|2024-09-24 22:50:00|995.8|990.8|995.8|990.8|995.9|990.9|995.7|990.7|4
1727218500000|2024-09-24 22:55:00|995.9|990.9|995.3|990.3|995.9|990.9|995.2|990.2|10
1727218800000|2024-09-24 23:00:00|995.1|990.1|994.7|989.7|995.1|990.1|994.7|989.7|4
1727219100000|2024-09-24 23:05:00|994.6|989.6|995.2|990.2|995.4|990.4|994.6|989.6|12
1727219400000|2024-09-24 23:10:00|995.1|990.1|995.2|990.2|995.2|990.2|995|990|3
1727219700000|2024-09-24 23:15:00|995.1|990.1|994.7|989.7|995.1|990.1|994.6|989.6|8
1727220000000|2024-09-24 23:20:00|994.8|989.8|995|990|995|990|994.7|989.7|6
1727220300000|2024-09-24 23:25:00|995.2|990.2|995.6|990.6|995.6|990.6|995.2|990.2|5
1727220600000|2024-09-24 23:30:00|995.3|990.3|995.4|990.4|995.4|990.4|995.3|990.3|2
1727220900000|2024-09-24 23:35:00|995.3|990.3|995.6|990.6|995.6|990.6|995.3|990.3|3
1727221200000|2024-09-24 23:40:00|995.9|990.9|995.3|990.3|996|991|995|990|11
1727221500000|2024-09-24 23:45:00|995.7|990.7|995.4|990.4|995.7|990.7|995.2|990.2|14
1727221800000|2024-09-24 23:50:00|995.3|990.3|994.7|989.7|995.3|990.3|994.2|989.2|20
1727222100000|2024-09-24 23:55:00|994.6|989.6|995.2|990.2|995.2|990.2|994.6|989.6|11
1727222400000|2024-09-25 00:00:00|995.4|990.4|994.2|989.2|995.4|990.4|993.6|988.6|29
1727222700000|2024-09-25 00:05:00|994.1|989.1|994.2|989.2|994.3|989.3|993.7|988.7|17
1727223000000|2024-09-25 00:10:00|994.4|989.4|994.5|989.5|994.6|989.6|993.9|988.9|21
1727223300000|2024-09-25 00:15:00|994.3|989.3|994|989|994.4|989.4|993.8|988.8|18
1727223600000|2024-09-25 00:20:00|993.8|988.8|994.2|989.2|994.3|989.3|993.8|988.8|8
1727223900000|2024-09-25 00:25:00|993.9|988.9|994.3|989.3|994.4|989.4|993.3|988.3|26
1727224200000|2024-09-25 00:30:00|994.4|989.4|994.5|989.5|994.9|989.9|994.1|989.1|18
1727224500000|2024-09-25 00:35:00|994.7|989.7|994.8|989.8|995.4|990.4|994.7|989.7|24
1727224800000|2024-09-25 00:40:00|994.6|989.6|995.6|990.6|995.6|990.6|994.5|989.5|12
1727225100000|2024-09-25 00:45:00|995.5|990.5|995|990|995.5|990.5|994.6|989.6|13
1727225400000|2024-09-25 00:50:00|994.9|989.9|994.5|989.5|995|990|994.4|989.4|13
1727225700000|2024-09-25 00:55:00|994.6|989.6|994.8|989.8|995|990|994.6|989.6|15
1727226000000|2024-09-25 01:00:00|994.9|989.9|994.7|989.7|996.2|991.2|994|989|129
1727226300000|2024-09-25 01:05:00|994.6|989.6|995.1|990.1|995.4|990.4|994.2|989.2|49
1727226600000|2024-09-25 01:10:00|995|990|995|990|995.9|990.9|994.8|989.8|76
1727226900000|2024-09-25 01:15:00|994.9|989.9|993.2|988.2|994.9|989.9|993.1|988.1|102
1727227200000|2024-09-25 01:20:00|993.1|988.1|992.6|987.6|993.6|988.6|992.4|987.4|97
1727227500000|2024-09-25 01:25:00|992.7|987.7|991.3|986.3|992.9|987.9|990.5|985.5|71
1727227800000|2024-09-25 01:30:00|991.2|986.2|990.8|985.8|991.3|986.3|990.4|985.4|114
1727228100000|2024-09-25 01:35:00|990.9|985.9|992|987|992.1|987.1|990.7|985.7|59
1727228400000|2024-09-25 01:40:00|991.9|986.9|991.6|986.6|992.9|987.9|991.4|986.4|52
1727228700000|2024-09-25 01:45:00|991.3|986.3|990.6|985.6|991.4|986.4|990.2|985.2|46
1727229000000|2024-09-25 01:50:00|990.5|985.5|991.4|986.4|991.7|986.7|990.3|985.3|75
1727229300000|2024-09-25 01:55:00|991.3|986.3|992.3|987.3|992.4|987.4|991.1|986.1|58
1727229600000|2024-09-25 02:00:00|992.2|987.2|991.7|986.7|992.4|987.4|991.3|986.3|49
1727229900000|2024-09-25 02:05:00|991.8|986.8|991.7|986.7|992.3|987.3|991.5|986.5|37
1727230200000|2024-09-25 02:10:00|991.8|986.8|990.9|985.9|992|987|990.8|985.8|40
1727230500000|2024-09-25 02:15:00|990.7|985.7|992.4|987.4|992.5|987.5|990.7|985.7|24
1727230800000|2024-09-25 02:20:00|992.3|987.3|991.9|986.9|992.7|987.7|991.9|986.9|19
1727231100000|2024-09-25 02:25:00|991.8|986.8|992.4|987.4|992.4|987.4|991.6|986.6|29
1727231400000|2024-09-25 02:30:00|992.6|987.6|990.6|985.6|992.7|987.7|990.6|985.6|51
1727231700000|2024-09-25 02:35:00|990.8|985.8|990.9|985.9|991.1|986.1|990.6|985.6|38
1727232000000|2024-09-25 02:40:00|991|986|991.2|986.2|991.2|986.2|990.8|985.8|33
1727232300000|2024-09-25 02:45:00|991.3|986.3|992.2|987.2|992.4|987.4|991.1|986.1|29
1727232600000|2024-09-25 02:50:00|992.1|987.1|993.4|988.4|993.4|988.4|992|987|28
1727232900000|2024-09-25 02:55:00|993.5|988.5|993.6|988.6|993.8|988.8|993.1|988.1|30
1727233200000|2024-09-25 03:00:00|993.5|988.5|992|987|993.5|988.5|992|987|35
1727233500000|2024-09-25 03:05:00|991.9|986.9|991.1|986.1|992.4|987.4|990.8|985.8|24
1727233800000|2024-09-25 03:10:00|991.2|986.2|991.2|986.2|991.5|986.5|991|986|22
1727234100000|2024-09-25 03:15:00|991.3|986.3|990.9|985.9|991.4|986.4|990.8|985.8|25
1727234400000|2024-09-25 03:20:00|990.8|985.8|990.9|985.9|991.2|986.2|990.7|985.7|25
1727234700000|2024-09-25 03:25:00|990.8|985.8|991.1|986.1|991.3|986.3|990.7|985.7|36
1727235000000|2024-09-25 03:30:00|991.2|986.2|991|986|991.6|986.6|990.8|985.8|21
1727235300000|2024-09-25 03:35:00|991.1|986.1|991|986|991.6|986.6|991|986|19
1727235600000|2024-09-25 03:40:00|990.8|985.8|991.2|986.2|991.2|986.2|990.8|985.8|9
1727235900000|2024-09-25 03:45:00|991.3|986.3|991.5|986.5|991.6|986.6|991.2|986.2|10
1727236200000|2024-09-25 03:50:00|991.7|986.7|991.5|986.5|991.9|986.9|991.4|986.4|13
1727236500000|2024-09-25 03:55:00|991.6|986.6|992.2|987.2|992.4|987.4|991.6|986.6|17
1727236800000|2024-09-25 04:00:00|992.3|987.3|992.4|987.4|992.8|987.8|992.3|987.3|13
1727237100000|2024-09-25 04:05:00|992.2|987.2|992.5|987.5|992.6|987.6|992.2|987.2|10
1727237400000|2024-09-25 04:10:00|992.4|987.4|991.9|986.9|992.6|987.6|991.9|986.9|15
1727237700000|2024-09-25 04:15:00|992|987|991.7|986.7|992.1|987.1|991.5|986.5|8
1727238000000|2024-09-25 04:20:00|991.6|986.6|991.6|986.6|991.6|986.6|991|986|16
1727238300000|2024-09-25 04:25:00|991.5|986.5|991.3|986.3|991.6|986.6|991.3|986.3|9
1727238600000|2024-09-25 04:30:00|991.1|986.1|990.7|985.7|991.2|986.2|990.6|985.6|16
1727238900000|2024-09-25 04:35:00|990.6|985.6|990.3|985.3|990.6|985.6|989.6|984.6|25
1727239200000|2024-09-25 04:40:00|990.2|985.2|990.1|985.1|990.3|985.3|989.5|984.5|15
1727239500000|2024-09-25 04:45:00|990|985|990.5|985.5|990.7|985.7|989.8|984.8|22
1727239800000|2024-09-25 04:50:00|990.6|985.6|990.5|985.5|990.9|985.9|990.5|985.5|19
1727240100000|2024-09-25 04:55:00|990.4|985.4|990.4|985.4|990.7|985.7|990.3|985.3|13
1727240400000|2024-09-25 05:00:00|990.3|985.3|990.6|985.6|991|986|990.2|985.2|16
1727240700000|2024-09-25 05:05:00|990.7|985.7|990.4|985.4|991.3|986.3|990.4|985.4|27
1727241000000|2024-09-25 05:10:00|990.5|985.5|990.8|985.8|991.3|986.3|990.5|985.5|24
1727241300000|2024-09-25 05:15:00|990.9|985.9|990.7|985.7|991.2|986.2|990.5|985.5|15
1727241600000|2024-09-25 05:20:00|990.9|985.9|990.4|985.4|990.9|985.9|990.3|985.3|17
1727241900000|2024-09-25 05:25:00|990.5|985.5|989.8|984.8|990.5|985.5|989.7|984.7|34
1727242200000|2024-09-25 05:30:00|989.6|984.6|989|984|989.8|984.8|988.8|983.8|41
1727242500000|2024-09-25 05:35:00|989.1|984.1|988.8|983.8|989.2|984.2|988.5|983.5|44
1727242800000|2024-09-25 05:40:00|988.6|983.6|987.2|982.2|988.7|983.7|987.2|982.2|17
1727243100000|2024-09-25 05:45:00|987.4|982.4|986.6|981.6|987.5|982.5|986.5|981.5|40
1727243400000|2024-09-25 05:50:00|986.5|981.5|987.5|982.5|988|983|986.4|981.4|33
1727243700000|2024-09-25 05:55:00|987.6|982.6|987.2|982.2|988.1|983.1|987.2|982.2|41
1727244000000|2024-09-25 06:00:00|987.3|982.3|988.2|983.2|988.7|983.7|986.5|981.5|49
1727244300000|2024-09-25 06:05:00|988.4|983.4|986.8|981.8|988.5|983.5|986.6|981.6|41
1727244600000|2024-09-25 06:10:00|986.7|981.7|986.1|981.1|987.4|982.4|986|981|48
1727244900000|2024-09-25 06:15:00|986|981|986|981|986.5|981.5|985.3|980.3|54
1727245200000|2024-09-25 06:20:00|985.9|980.9|985|980|985.9|980.9|985|980|35
1727245500000|2024-09-25 06:25:00|985.1|980.1|985.8|980.8|985.8|980.8|984.6|979.6|47
1727245800000|2024-09-25 06:30:00|985.6|980.6|983.8|978.8|985.8|980.8|983.8|978.8|40
1727246100000|2024-09-25 06:35:00|984|979|984.6|979.6|984.8|979.8|983.9|978.9|47
1727246400000|2024-09-25 06:40:00|984.7|979.7|983.6|978.6|984.8|979.8|983.4|978.4|23
1727246700000|2024-09-25 06:45:00|983.8|978.8|984|979|984.4|979.4|983.5|978.5|29
1727247000000|2024-09-25 06:50:00|983.9|978.9|983.9|978.9|984.1|979.1|983.3|978.3|38
1727247300000|2024-09-25 06:55:00|984|979|984|979|984.6|979.6|983.6|978.6|43
1727247600000|2024-09-25 07:00:00|984.2|979.2|983.6|978.6|984.4|979.4|983.2|978.2|74
1727247900000|2024-09-25 07:05:00|983.4|978.4|984.9|979.9|985.2|980.2|982.8|977.8|62
1727248200000|2024-09-25 07:10:00|984.8|979.8|984.6|979.6|985.5|980.5|984.6|979.6|50
1727248500000|2024-09-25 07:15:00|984.8|979.8|983.9|978.9|984.8|979.8|983.8|978.8|46
1727248800000|2024-09-25 07:20:00|984.1|979.1|984.4|979.4|984.5|979.5|983.7|978.7|33
1727249100000|2024-09-25 07:25:00|984.5|979.5|983.8|978.8|984.7|979.7|983.7|978.7|31
1727249400000|2024-09-25 07:30:00|984|979|985.1|980.1|985.6|980.6|983.7|978.7|43
1727249700000|2024-09-25 07:35:00|985.3|980.3|983.8|978.8|985.6|980.6|983.7|978.7|48
1727250000000|2024-09-25 07:40:00|983.9|978.9|984.3|979.3|984.6|979.6|983.9|978.9|31
1727250300000|2024-09-25 07:45:00|984.1|979.1|985|980|985.7|980.7|984.1|979.1|53
1727250600000|2024-09-25 07:50:00|984.8|979.8|985|980|985.4|980.4|984.2|979.2|43
1727250900000|2024-09-25 07:55:00|985.1|980.1|986.3|981.3|987|982|985.1|980.1|43
1727251200000|2024-09-25 08:00:00|986.4|981.4|988.1|983.1|988.4|983.4|985.9|980.9|55
1727251500000|2024-09-25 08:05:00|988.2|983.2|988.2|983.2|988.6|983.6|987.6|982.6|32
1727251800000|2024-09-25 08:10:00|988.3|983.3|988.7|983.7|989|984|987.8|982.8|26
1727252100000|2024-09-25 08:15:00|988.5|983.5|988.1|983.1|988.7|983.7|988|983|34
1727252400000|2024-09-25 08:20:00|988|983|987.9|982.9|988.3|983.3|987.4|982.4|40
1727252700000|2024-09-25 08:25:00|988|983|987.7|982.7|988.3|983.3|987.4|982.4|39
1727253000000|2024-09-25 08:30:00|987.6|982.6|989.2|984.2|989.6|984.6|987.3|982.3|46
1727253300000|2024-09-25 08:35:00|989.4|984.4|990.2|985.2|990.7|985.7|989.4|984.4|41
1727253600000|2024-09-25 08:40:00|990|985|989.6|984.6|990|985|989.4|984.4|31
1727253900000|2024-09-25 08:45:00|989.4|984.4|988.6|983.6|989.4|984.4|988.4|983.4|28
1727254200000|2024-09-25 08:50:00|988.5|983.5|989.3|984.3|989.7|984.7|988.5|983.5|32
1727254500000|2024-09-25 08:55:00|989|984|989.7|984.7|990|985|988.6|983.6|31
1727254800000|2024-09-25 09:00:00|989.6|984.6|988.6|983.6|989.6|984.6|988.3|983.3|32
1727255100000|2024-09-25 09:05:00|988.4|983.4|989.1|984.1|990.3|985.3|988.4|983.4|37
1727255400000|2024-09-25 09:10:00|989|984|988.6|983.6|989.1|984.1|988.4|983.4|23
1727255700000|2024-09-25 09:15:00|988.4|983.4|986.6|981.6|988.4|983.4|986.1|981.1|49
1727256000000|2024-09-25 09:20:00|986.4|981.4|985.3|980.3|986.8|981.8|985.1|980.1|30
1727256300000|2024-09-25 09:25:00|985.2|980.2|986.3|981.3|986.5|981.5|984.7|979.7|45
1727256600000|2024-09-25 09:30:00|986.4|981.4|986.5|981.5|986.6|981.6|985.9|980.9|25
1727256900000|2024-09-25 09:35:00|986.7|981.7|988.1|983.1|988.1|983.1|986.7|981.7|21
1727257200000|2024-09-25 09:40:00|988.2|983.2|988.6|983.6|989.4|984.4|988.2|983.2|25
1727257500000|2024-09-25 09:45:00|988.4|983.4|988|983|988.4|983.4|987.4|982.4|19
1727257800000|2024-09-25 09:50:00|987.8|982.8|987.1|982.1|987.8|982.8|987|982|23
1727258100000|2024-09-25 09:55:00|986.9|981.9|987.4|982.4|987.5|982.5|986.4|981.4|23
1727258400000|2024-09-25 10:00:00|987.5|982.5|987.8|982.8|988.4|983.4|987.3|982.3|21
1727258700000|2024-09-25 10:05:00|987.9|982.9|988.3|983.3|988.5|983.5|987.6|982.6|19
1727259000000|2024-09-25 10:10:00|988.2|983.2|988.2|983.2|988.4|983.4|988.1|983.1|16
1727259300000|2024-09-25 10:15:00|988.3|983.3|989.2|984.2|989.6|984.6|988.3|983.3|23
1727259600000|2024-09-25 10:20:00|989.4|984.4|988.7|983.7|989.5|984.5|988.6|983.6|16
1727259900000|2024-09-25 10:25:00|989|984|989.1|984.1|989.5|984.5|988.8|983.8|17
1727260200000|2024-09-25 10:30:00|989.2|984.2|989.1|984.1|989.4|984.4|989.1|984.1|10
1727260500000|2024-09-25 10:35:00|988.7|983.7|988.3|983.3|988.9|983.9|988.3|983.3|24
1727260800000|2024-09-25 10:40:00|988.4|983.4|989|984|989.2|984.2|988.4|983.4|17
1727261100000|2024-09-25 10:45:00|989.1|984.1|989|984|989.5|984.5|989|984|18
1727261400000|2024-09-25 10:50:00|989.3|984.3|989.4|984.4|989.8|984.8|989.1|984.1|22
1727261700000|2024-09-25 10:55:00|989.2|984.2|989.7|984.7|989.7|984.7|989|984|14
1727262000000|2024-09-25 11:00:00|990.1|985.1|990.4|985.4|990.5|985.5|989.7|984.7|30
1727262300000|2024-09-25 11:05:00|990.1|985.1|990.2|985.2|990.5|985.5|989.8|984.8|22
1727262600000|2024-09-25 11:10:00|990.4|985.4|989.8|984.8|990.4|985.4|989.3|984.3|23
1727262900000|2024-09-25 11:15:00|989.7|984.7|989.5|984.5|990.1|985.1|989.1|984.1|30
1727263200000|2024-09-25 11:20:00|989.6|984.6|990.2|985.2|990.3|985.3|989.5|984.5|30
1727263500000|2024-09-25 11:25:00|990.3|985.3|989.7|984.7|990.3|985.3|989.3|984.3|38
1727263800000|2024-09-25 11:30:00|989.8|984.8|988.3|983.3|989.8|984.8|987.8|982.8|28
1727264100000|2024-09-25 11:35:00|988.4|983.4|988|983|988.9|983.9|988|983|26
1727264400000|2024-09-25 11:40:00|988.1|983.1|989.9|984.9|990.1|985.1|988.1|983.1|27
1727264700000|2024-09-25 11:45:00|990.1|985.1|990.4|985.4|990.6|985.6|990|985|23
1727265000000|2024-09-25 11:50:00|990.9|985.9|991.6|986.6|991.7|986.7|990.9|985.9|26
1727265300000|2024-09-25 11:55:00|991.9|986.9|994.5|989.5|994.8|989.8|991.7|986.7|50
1727265600000|2024-09-25 12:00:00|994.8|989.8|998.5|993.5|999.4|994.4|994.8|989.8|103
1727265900000|2024-09-25 12:05:00|998.4|993.4|997.2|992.2|999.5|994.5|996.7|991.7|78
1727266200000|2024-09-25 12:10:00|997.5|992.5|997|992|998|993|996.5|991.5|60
1727266500000|2024-09-25 12:15:00|997.2|992.2|994.3|989.3|997.5|992.5|994.3|989.3|56
1727266800000|2024-09-25 12:20:00|994.1|989.1|994.1|989.1|994.2|989.2|992.5|987.5|73
1727267100000|2024-09-25 12:25:00|993.8|988.8|995.1|990.1|995.5|990.5|993.3|988.3|56
1727267400000|2024-09-25 12:30:00|995.3|990.3|999.7|994.7|1000.6|995.6|995.3|990.3|89
1727267700000|2024-09-25 12:35:00|999.9|994.9|1000.2|995.2|1002.4|997.4|999.9|994.9|112
1727268000000|2024-09-25 12:40:00|1000|995|997.6|992.6|1000|995|997.6|992.6|67
1727268300000|2024-09-25 12:45:00|997.7|992.7|997.1|992.1|998.1|993.1|996.6|991.6|58
1727268600000|2024-09-25 12:50:00|997|992|996.2|991.2|997.7|992.7|995.8|990.8|70
1727268900000|2024-09-25 12:55:00|996|991|994.6|989.6|996.1|991.1|994.4|989.4|55
1727269200000|2024-09-25 13:00:00|994.7|989.7|993.2|988.2|996.1|991.1|993.2|988.2|123
1727269500000|2024-09-25 13:05:00|993.4|988.4|995.7|990.7|996.2|991.2|993.4|988.4|126
1727269800000|2024-09-25 13:10:00|995.8|990.8|994.2|989.2|995.8|990.8|992.8|987.8|86
1727270100000|2024-09-25 13:15:00|994.1|989.1|995.3|990.3|995.5|990.5|994|989|63
1727270400000|2024-09-25 13:20:00|995.5|990.5|996.7|991.7|996.9|991.9|994.9|989.9|73
1727270700000|2024-09-25 13:25:00|996.8|991.8|996|991|997.6|992.6|996|991|54
1727271000000|2024-09-25 13:30:00|996.4|991.4|996.6|991.6|996.8|991.8|995.4|990.4|140
1727271300000|2024-09-25 13:35:00|996.7|991.7|995.8|990.8|997.1|992.1|993.7|988.7|136
1727271600000|2024-09-25 13:40:00|995.7|990.7|994.7|989.7|996.3|991.3|993.1|988.1|144
1727271900000|2024-09-25 13:45:00|994.9|989.9|995.7|990.7|997|992|994.8|989.8|108
1727272200000|2024-09-25 13:50:00|995.8|990.8|996.2|991.2|996.7|991.7|995.2|990.2|86
1727272500000|2024-09-25 13:55:00|996.1|991.1|996.8|991.8|997.5|992.5|995.6|990.6|73
1727272800000|2024-09-25 14:00:00|996.9|991.9|999.6|994.6|999.7|994.7|996.5|991.5|154
1727273100000|2024-09-25 14:05:00|999.7|994.7|1001.4|996.4|1001.8|996.8|999.7|994.7|79
1727273400000|2024-09-25 14:10:00|1001.3|996.3|999.3|994.3|1002.2|997.2|998.8|993.8|96
1727273700000|2024-09-25 14:15:00|999.5|994.5|999.5|994.5|1000.3|995.3|999.3|994.3|59
1727274000000|2024-09-25 14:20:00|999.3|994.3|998.7|993.7|999.6|994.6|997.9|992.9|94
1727274300000|2024-09-25 14:25:00|998.8|993.8|999.4|994.4|1000.3|995.3|998.2|993.2|89
1727274600000|2024-09-25 14:30:00|999.5|994.5|1000.6|995.6|1000.8|995.8|998.8|993.8|95
1727274900000|2024-09-25 14:35:00|1000.5|995.5|1000.7|995.7|1001.6|996.6|1000.3|995.3|62
1727275200000|2024-09-25 14:40:00|1000.5|995.5|998.7|993.7|1000.7|995.7|998.3|993.3|84
1727275500000|2024-09-25 14:45:00|998.4|993.4|995.8|990.8|998.7|993.7|994.5|989.5|125
1727275800000|2024-09-25 14:50:00|995.9|990.9|997|992|997.1|992.1|993.9|988.9|179
1727276100000|2024-09-25 14:55:00|996.7|991.7|997.7|992.7|997.8|992.8|996.2|991.2|105
1727276400000|2024-09-25 15:00:00|997.8|992.8|997.6|992.6|998|993|996.8|991.8|81
1727276700000|2024-09-25 15:05:00|997.4|992.4|996.2|991.2|998.3|993.3|995.9|990.9|115
1727277000000|2024-09-25 15:10:00|996.4|991.4|997|992|997.5|992.5|995.1|990.1|83
1727277300000|2024-09-25 15:15:00|997.1|992.1|997.4|992.4|997.6|992.6|995.6|990.6|90
1727277600000|2024-09-25 15:20:00|997.2|992.2|997.8|992.8|999.2|994.2|996.4|991.4|85
1727277900000|2024-09-25 15:25:00|997.7|992.7|997.6|992.6|998.5|993.5|997.4|992.4|88
1727278200000|2024-09-25 15:30:00|997.4|992.4|996.9|991.9|997.4|992.4|995.7|990.7|76
1727278500000|2024-09-25 15:35:00|996.7|991.7|998.4|993.4|998.7|993.7|996.6|991.6|91
1727278800000|2024-09-25 15:40:00|998.6|993.6|997.3|992.3|998.9|993.9|997|992|42
1727279100000|2024-09-25 15:45:00|997.4|992.4|997|992|998.1|993.1|996.6|991.6|65
1727279400000|2024-09-25 15:50:00|996.7|991.7|995.3|990.3|997.4|992.4|995.3|990.3|72
1727279700000|2024-09-25 15:55:00|995.2|990.2|995.8|990.8|996.2|991.2|994.8|989.8|41
1727280000000|2024-09-25 16:00:00|995.6|990.6|997.1|992.1|997.8|992.8|995.1|990.1|60
1727280300000|2024-09-25 16:05:00|997.2|992.2|995.3|990.3|997.8|992.8|995.3|990.3|56
1727280600000|2024-09-25 16:10:00|995.4|990.4|994.9|989.9|995.9|990.9|994.5|989.5|62
1727280900000|2024-09-25 16:15:00|994.8|989.8|994.9|989.9|995.7|990.7|994.4|989.4|54
1727281200000|2024-09-25 16:20:00|995|990|995.3|990.3|995.9|990.9|994.5|989.5|53
1727281500000|2024-09-25 16:25:00|995.2|990.2|995.1|990.1|995.8|990.8|994.9|989.9|40
1727281800000|2024-09-25 16:30:00|995.2|990.2|994.1|989.1|995.3|990.3|993.3|988.3|61
1727282100000|2024-09-25 16:35:00|994|989|993.1|988.1|994.1|989.1|992.9|987.9|41
1727282400000|2024-09-25 16:40:00|993|988|992.2|987.2|993.2|988.2|992.2|987.2|47
1727282700000|2024-09-25 16:45:00|992.1|987.1|991.7|986.7|992.2|987.2|990.5|985.5|84
1727283000000|2024-09-25 16:50:00|991.8|986.8|994.2|989.2|994.4|989.4|991.8|986.8|51
1727283300000|2024-09-25 16:55:00|994|989|993.9|988.9|994.3|989.3|993.5|988.5|52
1727283600000|2024-09-25 17:00:00|993.8|988.8|994.6|989.6|994.6|989.6|992.6|987.6|66
1727283900000|2024-09-25 17:05:00|994.8|989.8|993.3|988.3|994.8|989.8|993.2|988.2|51
1727284200000|2024-09-25 17:10:00|993.4|988.4|992.8|987.8|993.5|988.5|992.6|987.6|42
1727284500000|2024-09-25 17:15:00|992.9|987.9|993.7|988.7|993.9|988.9|992.9|987.9|32
1727284800000|2024-09-25 17:20:00|993.6|988.6|994.6|989.6|994.7|989.7|993.4|988.4|37
1727285100000|2024-09-25 17:25:00|994.5|989.5|995.2|990.2|995.8|990.8|994.5|989.5|48
1727285400000|2024-09-25 17:30:00|995.5|990.5|995.4|990.4|995.8|990.8|995.1|990.1|37
1727285700000|2024-09-25 17:35:00|995.1|990.1|996.1|991.1|996.3|991.3|994.8|989.8|35
1727286000000|2024-09-25 17:40:00|996|991|996|991|996.7|991.7|995.5|990.5|33
1727286300000|2024-09-25 17:45:00|995.9|990.9|996.9|991.9|997|992|995.9|990.9|34
1727286600000|2024-09-25 17:50:00|997|992|997.1|992.1|997.3|992.3|996.3|991.3|30
1727286900000|2024-09-25 17:55:00|997.2|992.2|996.9|991.9|998.3|993.3|996.9|991.9|37
1727287200000|2024-09-25 18:00:00|997.1|992.1|997.3|992.3|997.7|992.7|996.8|991.8|27
1727287500000|2024-09-25 18:05:00|997.4|992.4|995.9|990.9|997.5|992.5|995.8|990.8|27
1727287800000|2024-09-25 18:10:00|996.1|991.1|995.2|990.2|996.1|991.1|995.2|990.2|24
1727288100000|2024-09-25 18:15:00|995|990|995.1|990.1|995.8|990.8|994.9|989.9|21
1727288400000|2024-09-25 18:20:00|995|990|995.2|990.2|995.4|990.4|995|990|16
1727288700000|2024-09-25 18:25:00|995.3|990.3|996.3|991.3|996.3|991.3|995.3|990.3|17
1727289000000|2024-09-25 18:30:00|996.4|991.4|994.6|989.6|996.4|991.4|994.6|989.6|25
1727289300000|2024-09-25 18:35:00|994.5|989.5|993.4|988.4|994.8|989.8|993.3|988.3|24
1727289600000|2024-09-25 18:40:00|993.6|988.6|994.5|989.5|994.9|989.9|992.8|987.8|30
1727289900000|2024-09-25 18:45:00|994.6|989.6|994.7|989.7|994.8|989.8|994.5|989.5|14
1727290200000|2024-09-25 18:50:00|994.6|989.6|993.8|988.8|994.6|989.6|993.8|988.8|14
1727290500000|2024-09-25 18:55:00|993.9|988.9|993.9|988.9|994.3|989.3|993.4|988.4|17
1727290800000|2024-09-25 19:00:00|993.8|988.8|994|989|994.1|989.1|993.5|988.5|15
1727291100000|2024-09-25 19:05:00|993.9|988.9|994|989|994.1|989.1|993.9|988.9|3
1727291400000|2024-09-25 19:10:00|994.2|989.2|994|989|994.3|989.3|994|989|13
1727291700000|2024-09-25 19:15:00|994.2|989.2|994.1|989.1|994.3|989.3|994|989|10
1727292000000|2024-09-25 19:20:00|994.2|989.2|993.7|988.7|994.4|989.4|993.6|988.6|10
1727292300000|2024-09-25 19:25:00|993.9|988.9|993.7|988.7|993.9|988.9|993.5|988.5|9
1727292600000|2024-09-25 19:30:00|993.5|988.5|993.6|988.6|993.8|988.8|993.5|988.5|9
1727292900000|2024-09-25 19:35:00|993.8|988.8|993.9|988.9|994|989|993.7|988.7|11
1727293200000|2024-09-25 19:40:00|993.8|988.8|993.7|988.7|993.9|988.9|993.7|988.7|7
1727293500000|2024-09-25 19:45:00|993.9|988.9|994.6|989.6|994.6|989.6|993.8|988.8|11
1727293800000|2024-09-25 19:50:00|994.8|989.8|994.9|989.9|994.9|989.9|994.5|989.5|22
1727294100000|2024-09-25 19:55:00|994.6|989.6|994.5|989.5|994.8|989.8|994.1|989.1|21
1727294400000|2024-09-25 20:00:00|994.4|989.4|994.8|989.8|994.8|989.8|994.2|989.2|18
1727294700000|2024-09-25 20:05:00|994.7|989.7|994.4|989.4|994.9|989.9|994.4|989.4|8
1727295000000|2024-09-25 20:10:00|994.7|989.7|994.3|989.3|994.7|989.7|993.5|988.5|29
1727295300000|2024-09-25 20:15:00|994.4|989.4|994.8|989.8|994.8|989.8|994|989|9
1727295600000|2024-09-25 20:20:00|994.7|989.7|994.7|989.7|995.2|990.2|994.6|989.6|14
1727295900000|2024-09-25 20:25:00|995|990|995|990|995.2|990.2|994.9|989.9|6
1727296200000|2024-09-25 20:30:00|995.1|990.1|994.7|989.7|995.1|990.1|994.7|989.7|4
1727296500000|2024-09-25 20:35:00|994.6|989.6|994.7|989.7|994.8|989.8|994.4|989.4|8
1727296800000|2024-09-25 20:40:00|994.5|989.5|994.1|989.1|994.6|989.6|994.1|989.1|7
1727297100000|2024-09-25 20:45:00|994.3|989.3|994.2|989.2|994.5|989.5|994.2|989.2|7
1727297400000|2024-09-25 20:50:00|993.7|988.7|993.4|988.4|993.8|988.8|993.3|988.3|11
1727297700000|2024-09-25 20:55:00|993.5|988.5|994|989|994|989|993.4|988.4|14
1727301600000|2024-09-25 22:00:00|993.1|988.1|994.2|989.2|994.3|989.3|993.1|988.1|13
1727301900000|2024-09-25 22:05:00|994|989|994.3|989.3|994.5|989.5|994|989|4
1727302200000|2024-09-25 22:10:00|994.2|989.2|995.8|990.8|995.9|990.9|994.2|989.2|20
1727302500000|2024-09-25 22:15:00|995.6|990.6|995.8|990.8|995.9|990.9|995.6|990.6|5
1727302800000|2024-09-25 22:20:00|995.6|990.6|996.1|991.1|996.1|991.1|995.6|990.6|9
1727303100000|2024-09-25 22:25:00|995.9|990.9|995.6|990.6|995.9|990.9|995.3|990.3|12
1727303400000|2024-09-25 22:30:00|995.7|990.7|995.7|990.7|995.7|990.7|995.7|990.7|1
1727303700000|2024-09-25 22:35:00|995.6|990.6|995.6|990.6|995.6|990.6|995.6|990.6|1
1727304000000|2024-09-25 22:40:00|995|990|995|990|995.1|990.1|994.9|989.9|8
1727304300000|2024-09-25 22:45:00|994.6|989.6|994.9|989.9|994.9|989.9|994.6|989.6|3
1727304600000|2024-09-25 22:50:00|994.6|989.6|994.8|989.8|994.8|989.8|994.6|989.6|4
1727304900000|2024-09-25 22:55:00|994.9|989.9|995|990|995.2|990.2|994.9|989.9|5
1727305200000|2024-09-25 23:00:00|995.1|990.1|995.2|990.2|995.5|990.5|995|990|5
1727305500000|2024-09-25 23:05:00|995.4|990.4|995.2|990.2|995.4|990.4|995|990|6
1727305800000|2024-09-25 23:10:00|995.3|990.3|995.5|990.5|995.7|990.7|995.3|990.3|12
1727306100000|2024-09-25 23:15:00|995.3|990.3|995.2|990.2|995.3|990.3|994.6|989.6|11
1727306400000|2024-09-25 23:20:00|995.1|990.1|995.3|990.3|995.4|990.4|995.1|990.1|8
1727306700000|2024-09-25 23:25:00|995.2|990.2|995.4|990.4|995.6|990.6|995|990|9
1727307000000|2024-09-25 23:30:00|995.5|990.5|994.9|989.9|995.8|990.8|994.9|989.9|7
1727307300000|2024-09-25 23:35:00|994.8|989.8|994|989|994.8|989.8|993.8|988.8|20
1727307600000|2024-09-25 23:40:00|994.2|989.2|995|990|995|990|994.2|989.2|7
1727307900000|2024-09-25 23:45:00|995.1|990.1|995.6|990.6|995.7|990.7|995|990|17
1727308200000|2024-09-25 23:50:00|995.7|990.7|995.3|990.3|995.7|990.7|995.3|990.3|8
1727308500000|2024-09-25 23:55:00|995.4|990.4|995.4|990.4|995.7|990.7|995.2|990.2|17
1727308800000|2024-09-26 00:00:00|995.5|990.5|997.7|992.7|997.9|992.9|995.5|990.5|17
1727309100000|2024-09-26 00:05:00|997.6|992.6|998.1|993.1|998.3|993.3|996.9|991.9|25
1727309400000|2024-09-26 00:10:00|998.2|993.2|998.5|993.5|998.6|993.6|998.2|993.2|18
1727309700000|2024-09-26 00:15:00|998.4|993.4|998.9|993.9|999.2|994.2|998.3|993.3|19
1727310000000|2024-09-26 00:20:00|999|994|998.6|993.6|999.2|994.2|998.3|993.3|15
1727310300000|2024-09-26 00:25:00|998.9|993.9|1000.5|995.5|1000.5|995.5|998.8|993.8|14
1727310600000|2024-09-26 00:30:00|1000.6|995.6|1002.5|997.5|1002.5|997.5|1000.4|995.4|26
1727310900000|2024-09-26 00:35:00|1003.6|998.6|1001.9|996.9|1003.6|998.6|1001.7|996.7|25
1727311200000|2024-09-26 00:40:00|1002|997|1001.5|996.5|1002|997|1000.8|995.8|16
1727311500000|2024-09-26 00:45:00|1001.4|996.4|1001.2|996.2|1001.5|996.5|1001.1|996.1|10
1727311800000|2024-09-26 00:50:00|1001.1|996.1|1001.4|996.4|1002|997|1001.1|996.1|13
1727312100000|2024-09-26 00:55:00|1001.5|996.5|1001.1|996.1|1001.5|996.5|1000.7|995.7|7
1727312400000|2024-09-26 01:00:00|1001.2|996.2|1002.1|997.1|1002.5|997.5|1000.9|995.9|37
1727312700000|2024-09-26 01:05:00|1001.9|996.9|1001.7|996.7|1001.9|996.9|1001.3|996.3|19
1727313000000|2024-09-26 01:10:00|1001.9|996.9|1001.4|996.4|1002.4|997.4|1001.4|996.4|22
1727313300000|2024-09-26 01:15:00|1001.1|996.1|1000.4|995.4|1001.1|996.1|1000|995|17
1727313600000|2024-09-26 01:20:00|1000.5|995.5|1000.3|995.3|1000.7|995.7|1000.2|995.2|21
1727313900000|2024-09-26 01:25:00|1000.2|995.2|999.4|994.4|1000.2|995.2|998.6|993.6|22
1727314200000|2024-09-26 01:30:00|999.2|994.2|999.5|994.5|999.5|994.5|998.3|993.3|43
1727314500000|2024-09-26 01:35:00|999.4|994.4|999.4|994.4|1000.6|995.6|998.8|993.8|39
1727314800000|2024-09-26 01:40:00|999.2|994.2|999.9|994.9|999.9|994.9|999.2|994.2|19
1727315100000|2024-09-26 01:45:00|999.8|994.8|1001.5|996.5|1001.8|996.8|999.8|994.8|27
1727315400000|2024-09-26 01:50:00|1001.4|996.4|1000.9|995.9|1001.5|996.5|1000.8|995.8|27
1727315700000|2024-09-26 01:55:00|1001.3|996.3|1002.9|997.9|1004.1|999.1|1001.3|996.3|64
1727316000000|2024-09-26 02:00:00|1003|998|1001.5|996.5|1003.3|998.3|1001.5|996.5|41
1727316300000|2024-09-26 02:05:00|1001.2|996.2|1001.8|996.8|1001.8|996.8|1000.8|995.8|42
1727316600000|2024-09-26 02:10:00|1001.6|996.6|1001.1|996.1|1001.8|996.8|1001|996|18
1727316900000|2024-09-26 02:15:00|1001.3|996.3|1000.3|995.3|1001.3|996.3|1000|995|16
1727317200000|2024-09-26 02:20:00|1000.5|995.5|1000.9|995.9|1000.9|995.9|1000.3|995.3|19
1727317500000|2024-09-26 02:25:00|1001|996|1002.4|997.4|1002.4|997.4|1001|996|14
1727317800000|2024-09-26 02:30:00|1002.6|997.6|1001|996|1002.9|997.9|1000.6|995.6|40
1727318100000|2024-09-26 02:35:00|1001.2|996.2|1000.7|995.7|1001.3|996.3|1000.4|995.4|32
1727318400000|2024-09-26 02:40:00|1000.6|995.6|1000.4|995.4|1000.6|995.6|999.6|994.6|29
1727318700000|2024-09-26 02:45:00|1000.3|995.3|998.4|993.4|1000.6|995.6|998.3|993.3|28
1727319000000|2024-09-26 02:50:00|998.5|993.5|999.6|994.6|999.7|994.7|998.5|993.5|17
1727319300000|2024-09-26 02:55:00|999.7|994.7|999.6|994.6|1000.3|995.3|999.2|994.2|35
1727319600000|2024-09-26 03:00:00|999.7|994.7|998.7|993.7|1000.1|995.1|998.7|993.7|36
1727319900000|2024-09-26 03:05:00|998.8|993.8|998.6|993.6|999.3|994.3|998.6|993.6|27
1727320200000|2024-09-26 03:10:00|998.7|993.7|998.9|993.9|999.1|994.1|998.4|993.4|24
1727320500000|2024-09-26 03:15:00|999|994|1000.1|995.1|1000.4|995.4|999|994|20
1727320800000|2024-09-26 03:20:00|1000|995|999.7|994.7|1000|995|999.4|994.4|21
1727321100000|2024-09-26 03:25:00|999.9|994.9|999.5|994.5|1000.2|995.2|999.3|994.3|17
1727321400000|2024-09-26 03:30:00|999.3|994.3|1000.3|995.3|1000.7|995.7|999|994|17
1727321700000|2024-09-26 03:35:00|1000.4|995.4|999.7|994.7|1000.6|995.6|999.6|994.6|21
1727322000000|2024-09-26 03:40:00|1000.2|995.2|1000.2|995.2|1000.2|995.2|999.6|994.6|9
1727322300000|2024-09-26 03:45:00|1000.5|995.5|1000.2|995.2|1000.7|995.7|1000.2|995.2|17
1727322600000|2024-09-26 03:50:00|1000.5|995.5|1001.4|996.4|1001.4|996.4|1000.5|995.5|11
1727322900000|2024-09-26 03:55:00|1001.9|996.9|1001.7|996.7|1002.1|997.1|1001.3|996.3|25
1727323200000|2024-09-26 04:00:00|1001.5|996.5|1001.1|996.1|1001.9|996.9|1000.9|995.9|21
1727323500000|2024-09-26 04:05:00|1001|996|1001.2|996.2|1001.5|996.5|1000.9|995.9|10
1727323800000|2024-09-26 04:10:00|1001.3|996.3|1001.5|996.5|1001.5|996.5|1001|996|5
1727324100000|2024-09-26 04:15:00|1001.7|996.7|1001.5|996.5|1002|997|1001.3|996.3|10
1727324400000|2024-09-26 04:20:00|1001.1|996.1|1001|996|1001.1|996.1|1000.8|995.8|4
1727324700000|2024-09-26 04:25:00|1001.1|996.1|1001.4|996.4|1001.6|996.6|1001.1|996.1|10
1727325000000|2024-09-26 04:30:00|1001.3|996.3|1001.3|996.3|1001.3|996.3|1001.3|996.3|1
1727325300000|2024-09-26 04:35:00|1001.4|996.4|1001.4|996.4|1001.7|996.7|1001.1|996.1|11
1727325600000|2024-09-26 04:40:00|1001.3|996.3|1001.5|996.5|1001.5|996.5|1000.9|995.9|8
1727325900000|2024-09-26 04:45:00|1001.4|996.4|1001.3|996.3|1001.6|996.6|1001.3|996.3|7
1727326200000|2024-09-26 04:50:00|1001.4|996.4|1000.4|995.4|1001.4|996.4|1000.4|995.4|14
1727326500000|2024-09-26 04:55:00|1000.8|995.8|1000.9|995.9|1001|996|1000.7|995.7|5
1727326800000|2024-09-26 05:00:00|1000.7|995.7|1000.7|995.7|1000.9|995.9|1000.4|995.4|15
1727327100000|2024-09-26 05:05:00|1000.9|995.9|1001.6|996.6|1002.1|997.1|1000.9|995.9|19
1727327400000|2024-09-26 05:10:00|1001.8|996.8|1003.4|998.4|1003.6|998.6|1001.8|996.8|17
1727327700000|2024-09-26 05:15:00|1003.3|998.3|1003.4|998.4|1003.8|998.8|1002.8|997.8|26
1727328000000|2024-09-26 05:20:00|1003.5|998.5|1003.6|998.6|1003.6|998.6|1003.1|998.1|20
1727328300000|2024-09-26 05:25:00|1003.8|998.8|1005.2|1000.2|1005.2|1000.2|1003.8|998.8|29
1727328600000|2024-09-26 05:30:00|1005.4|1000.4|1004.3|999.3|1005.9|1000.9|1004.3|999.3|83
1727328900000|2024-09-26 05:35:00|1003.9|998.9|1004|999|1004.7|999.7|1003.1|998.1|59
1727329200000|2024-09-26 05:40:00|1004.1|999.1|1004.5|999.5|1004.5|999.5|1003.5|998.5|50
1727329500000|2024-09-26 05:45:00|1004.6|999.6|1004.2|999.2|1004.8|999.8|1003.5|998.5|33
1727329800000|2024-09-26 05:50:00|1004.4|999.4|1005.6|1000.6|1005.6|1000.6|1003.7|998.7|39
1727330100000|2024-09-26 05:55:00|1005.7|1000.7|1007.5|1002.5|1007.8|1002.8|1005.6|1000.6|21
1727330400000|2024-09-26 06:00:00|1007.7|1002.7|1006.7|1001.7|1007.9|1002.9|1006.7|1001.7|40
1727330700000|2024-09-26 06:05:00|1006.8|1001.8|1007|1002|1007.6|1002.6|1006.4|1001.4|46
1727331000000|2024-09-26 06:10:00|1007.3|1002.3|1007.1|1002.1|1007.7|1002.7|1006.7|1001.7|43
1727331300000|2024-09-26 06:15:00|1006.9|1001.9|1007.3|1002.3|1007.8|1002.8|1005.5|1000.5|47
1727331600000|2024-09-26 06:20:00|1007.2|1002.2|1007.7|1002.7|1007.8|1002.8|1006.9|1001.9|41
1727331900000|2024-09-26 06:25:00|1007.8|1002.8|1007|1002|1007.8|1002.8|1006.7|1001.7|58
1727332200000|2024-09-26 06:30:00|1007.1|1002.1|1006.9|1001.9|1007.5|1002.5|1006.8|1001.8|55
1727332500000|2024-09-26 06:35:00|1007.2|1002.2|1007.8|1002.8|1007.9|1002.9|1007.2|1002.2|23
1727332800000|2024-09-26 06:40:00|1007.5|1002.5|1007.2|1002.2|1007.8|1002.8|1006.8|1001.8|42
1727333100000|2024-09-26 06:45:00|1007.5|1002.5|1007.9|1002.9|1008|1003|1007.4|1002.4|21
1727333400000|2024-09-26 06:50:00|1007.8|1002.8|1007.9|1002.9|1007.9|1002.9|1007.8|1002.8|4
1727333700000|2024-09-26 06:55:00|1008.6|1003.6|1009.1|1004.1|1009.3|1004.3|1008.6|1003.6|40
1727334000000|2024-09-26 07:00:00|1009.2|1004.2|1009|1004|1009.7|1004.7|1008.9|1003.9|45
1727334300000|2024-09-26 07:05:00|1009.1|1004.1|1009.4|1004.4|1009.5|1004.5|1008.5|1003.5|37
1727334600000|2024-09-26 07:10:00|1009.5|1004.5|1008.2|1003.2|1010|1005|1007.9|1002.9|50
1727334900000|2024-09-26 07:15:00|1008.3|1003.3|1007.6|1002.6|1008.7|1003.7|1007.1|1002.1|45
1727335200000|2024-09-26 07:20:00|1007.8|1002.8|1006.2|1001.2|1007.8|1002.8|1006.2|1001.2|32
1727335500000|2024-09-26 07:25:00|1006.1|1001.1|1007.1|1002.1|1007.3|1002.3|1005.6|1000.6|28
1727335800000|2024-09-26 07:30:00|1006.6|1001.6|1005.7|1000.7|1006.6|1001.6|1004.5|999.5|105
1727336100000|2024-09-26 07:35:00|1005.6|1000.6|1006.4|1001.4|1006.5|1001.5|1004.9|999.9|74
1727336400000|2024-09-26 07:40:00|1006.3|1001.3|1007.1|1002.1|1007.1|1002.1|1005.9|1000.9|45
1727336700000|2024-09-26 07:45:00|1006.8|1001.8|1005.5|1000.5|1006.8|1001.8|1005.3|1000.3|54
1727337000000|2024-09-26 07:50:00|1005.4|1000.4|1005.8|1000.8|1005.8|1000.8|1004.8|999.8|45
1727337300000|2024-09-26 07:55:00|1005.9|1000.9|1004.9|999.9|1006|1001|1004.8|999.8|31
1727337600000|2024-09-26 08:00:00|1004.8|999.8|1004.6|999.6|1005.5|1000.5|1004|999|64
1727337900000|2024-09-26 08:05:00|1004.7|999.7|1005.2|1000.2|1005.9|1000.9|1004.5|999.5|64
1727338200000|2024-09-26 08:10:00|1005.3|1000.3|1004.7|999.7|1005.4|1000.4|1004.3|999.3|43
1727338500000|2024-09-26 08:15:00|1004.8|999.8|1006.2|1001.2|1006.2|1001.2|1004.6|999.6|25
1727338800000|2024-09-26 08:20:00|1006|1001|1005.5|1000.5|1006.7|1001.7|1005.3|1000.3|62
1727339100000|2024-09-26 08:25:00|1005.6|1000.6|1007.2|1002.2|1007.3|1002.3|1005.5|1000.5|36
1727339400000|2024-09-26 08:30:00|1007.3|1002.3|1008.3|1003.3|1008.4|1003.4|1007.2|1002.2|29
1727339700000|2024-09-26 08:35:00|1008.2|1003.2|1009.4|1004.4|1009.4|1004.4|1008.1|1003.1|43
1727340000000|2024-09-26 08:40:00|1009.5|1004.5|1008.9|1003.9|1009.5|1004.5|1008.3|1003.3|48
1727340300000|2024-09-26 08:45:00|1008.8|1003.8|1010.5|1005.5|1010.7|1005.7|1008.8|1003.8|52
1727340600000|2024-09-26 08:50:00|1010.6|1005.6|1010.3|1005.3|1010.7|1005.7|1010.1|1005.1|31
1727340900000|2024-09-26 08:55:00|1010.2|1005.2|1012.1|1007.1|1012.5|1007.5|1010.1|1005.1|41
1727341200000|2024-09-26 09:00:00|1012.5|1007.5|1011.8|1006.8|1012.5|1007.5|1011.2|1006.2|67
1727341500000|2024-09-26 09:05:00|1012|1007|1011.3|1006.3|1012.2|1007.2|1010.8|1005.8|53
1727341800000|2024-09-26 09:10:00|1011|1006|1011.1|1006.1|1011.1|1006.1|1010.4|1005.4|26
1727342100000|2024-09-26 09:15:00|1010.8|1005.8|1012.4|1007.4|1012.4|1007.4|1010.8|1005.8|46
1727342400000|2024-09-26 09:20:00|1012.5|1007.5|1014.5|1009.5|1014.6|1009.6|1012.4|1007.4|49
1727342700000|2024-09-26 09:25:00|1013.9|1008.9|1015.9|1010.9|1016.3|1011.3|1013.3|1008.3|86
1727343000000|2024-09-26 09:30:00|1015.8|1010.8|1016.7|1011.7|1016.7|1011.7|1015.8|1010.8|40
1727343300000|2024-09-26 09:35:00|1016.8|1011.8|1016.7|1011.7|1017.5|1012.5|1016.1|1011.1|57
1727343600000|2024-09-26 09:40:00|1017.1|1012.1|1017.3|1012.3|1017.8|1012.8|1016.5|1011.5|68
1727343900000|2024-09-26 09:45:00|1017.4|1012.4|1016.9|1011.9|1017.7|1012.7|1016.7|1011.7|59
1727344200000|2024-09-26 09:50:00|1016.8|1011.8|1015.5|1010.5|1017|1012|1015.3|1010.3|55
1727344500000|2024-09-26 09:55:00|1015.4|1010.4|1015.6|1010.6|1016.2|1011.2|1014.9|1009.9|35
1727344800000|2024-09-26 10:00:00|1015.8|1010.8|1015.7|1010.7|1016.4|1011.4|1015.2|1010.2|47
1727345100000|2024-09-26 10:05:00|1015.2|1010.2|1015.6|1010.6|1015.7|1010.7|1014.3|1009.3|45
1727345400000|2024-09-26 10:10:00|1015.7|1010.7|1016|1011|1016.6|1011.6|1015.5|1010.5|34
1727345700000|2024-09-26 10:15:00|1015.9|1010.9|1016.5|1011.5|1016.5|1011.5|1015.5|1010.5|32
1727346000000|2024-09-26 10:20:00|1016.4|1011.4|1016.5|1011.5|1017.4|1012.4|1016|1011|71
1727346300000|2024-09-26 10:25:00|1016.2|1011.2|1015.4|1010.4|1016.3|1011.3|1015.2|1010.2|45
1727346600000|2024-09-26 10:30:00|1015.5|1010.5|1016.4|1011.4|1016.8|1011.8|1015.2|1010.2|38
1727346900000|2024-09-26 10:35:00|1016.7|1011.7|1017.6|1012.6|1017.7|1012.7|1016.3|1011.3|33
1727347200000|2024-09-26 10:40:00|1017.4|1012.4|1017.1|1012.1|1017.7|1012.7|1016.9|1011.9|55
1727347500000|2024-09-26 10:45:00|1017|1012|1017.6|1012.6|1017.6|1012.6|1016.9|1011.9|52
1727347800000|2024-09-26 10:50:00|1017.7|1012.7|1017.6|1012.6|1017.7|1012.7|1016.8|1011.8|54
1727348100000|2024-09-26 10:55:00|1017.5|1012.5|1017.7|1012.7|1017.8|1012.8|1016.8|1011.8|40
1727348400000|2024-09-26 11:00:00|1017.6|1012.6|1018.3|1013.3|1018.6|1013.6|1017.5|1012.5|39
1727348700000|2024-09-26 11:05:00|1018.5|1013.5|1018.6|1013.6|1019.2|1014.2|1018.2|1013.2|44
1727349000000|2024-09-26 11:10:00|1018.8|1013.8|1018.8|1013.8|1019|1014|1018|1013|59
1727349300000|2024-09-26 11:15:00|1018.9|1013.9|1019.8|1014.8|1020.1|1015.1|1018.9|1013.9|50
1727349600000|2024-09-26 11:20:00|1019.9|1014.9|1020|1015|1020.3|1015.3|1018.6|1013.6|80
1727349900000|2024-09-26 11:25:00|1020.1|1015.1|1019.6|1014.6|1020.6|1015.6|1019.5|1014.5|53
1727350200000|2024-09-26 11:30:00|1019.7|1014.7|1020.9|1015.9|1021|1016|1019.7|1014.7|25
1727350500000|2024-09-26 11:35:00|1021|1016|1020.4|1015.4|1021.5|1016.5|1019.2|1014.2|79
1727350800000|2024-09-26 11:40:00|1020|1015|1017.6|1012.6|1020.2|1015.2|1017.4|1012.4|52
1727351100000|2024-09-26 11:45:00|1017.8|1012.8|1017.6|1012.6|1018|1013|1016.3|1011.3|70
1727351400000|2024-09-26 11:50:00|1017.7|1012.7|1017.4|1012.4|1018.3|1013.3|1017.3|1012.3|79
1727351700000|2024-09-26 11:55:00|1017.7|1012.7|1017.1|1012.1|1017.9|1012.9|1016.2|1011.2|85
1727352000000|2024-09-26 12:00:00|1017.3|1012.3|1015.1|1010.1|1018.1|1013.1|1015|1010|93
1727352300000|2024-09-26 12:05:00|1015|1010|1013.1|1008.1|1016.2|1011.2|1012.2|1007.2|135
1727352600000|2024-09-26 12:10:00|1012.9|1007.9|1011.5|1006.5|1013.1|1008.1|1010.3|1005.3|125
1727352900000|2024-09-26 12:15:00|1011.6|1006.6|1012.6|1007.6|1012.9|1007.9|1011.2|1006.2|92
1727353200000|2024-09-26 12:20:00|1012.8|1007.8|1015.7|1010.7|1015.7|1010.7|1012|1007|109
1727353500000|2024-09-26 12:25:00|1016|1011|1012.4|1001.4|1016.2|1011.2|1011.8|1001.2|82
1727353800000|2024-09-26 12:30:00|1012.3|1007.3|1014.9|1009.9|1015.1|1010.1|1011.3|1006.3|250
1727354100000|2024-09-26 12:35:00|1015.2|1010.2|1015.4|1010.4|1016.7|1011.7|1014.1|1009.1|218
1727354400000|2024-09-26 12:40:00|1015.3|1010.3|1015.5|1010.5|1015.9|1010.9|1013.6|1008.6|134
1727354700000|2024-09-26 12:45:00|1015.2|1010.2|1016.2|1011.2|1016.8|1011.8|1015.2|1010.2|179
1727355000000|2024-09-26 12:50:00|1016.1|1011.1|1017.2|1012.2|1017.6|1012.6|1016.1|1011.1|114
1727355300000|2024-09-26 12:55:00|1017.1|1012.1|1015.4|1010.4|1017.6|1012.6|1015.1|1010.1|146
1727355600000|2024-09-26 13:00:00|1015.3|1010.3|1012.1|1007.1|1016.3|1011.3|1012.1|1007.1|260
1727355900000|2024-09-26 13:05:00|1012.2|1007.2|1014.1|1009.1|1014.8|1009.8|1011.9|1006.9|233
1727356200000|2024-09-26 13:10:00|1014.2|1009.2|1009.5|1004.5|1014.3|1009.3|1009|1004|226
1727356500000|2024-09-26 13:15:00|1009.6|1004.6|1005.3|1000.3|1009.9|1004.9|1004.3|999.3|257
1727356800000|2024-09-26 13:20:00|1005.5|1000.5|1008.7|1003.7|1009.5|1004.5|1005.4|1000.4|210
1727357100000|2024-09-26 13:25:00|1009.1|1004.1|1012.4|1007.4|1012.7|1007.7|1007.1|1002.1|211
1727357400000|2024-09-26 13:30:00|1012.5|1007.5|1015|1010|1015.1|1010.1|1011.9|1006.9|295
1727357700000|2024-09-26 13:35:00|1015.2|1010.2|1011|1006|1016.1|1011.1|1010.8|1005.8|285
1727358000000|2024-09-26 13:40:00|1011.2|1006.2|1013.1|1008.1|1013.3|1008.3|1010.3|1005.3|295
1727358300000|2024-09-26 13:45:00|1013|1008|1009.4|1004.4|1013.5|1008.5|1009.2|1004.2|258
1727358600000|2024-09-26 13:50:00|1009.2|1004.2|1011.5|1006.5|1011.7|1006.7|1008.4|1003.4|208
1727358900000|2024-09-26 13:55:00|1011.6|1006.6|1014.9|1009.9|1014.9|1009.9|1011.1|1006.1|106
1727359200000|2024-09-26 14:00:00|1014.5|1009.5|1014.7|1009.7|1016.4|1011.4|1013.8|1008.8|240
1727359500000|2024-09-26 14:05:00|1014.8|1009.8|1016.1|1011.1|1016.2|1011.2|1013.4|1008.4|136
1727359800000|2024-09-26 14:10:00|1016.2|1011.2|1018.4|1013.4|1018.8|1013.8|1015.8|1010.8|125
1727360100000|2024-09-26 14:15:00|1018.3|1013.3|1020|1015|1020.1|1015.1|1018.1|1013.1|107
1727360400000|2024-09-26 14:20:00|1020.1|1015.1|1018|1013|1021|1016|1018|1013|170
1727360700000|2024-09-26 14:25:00|1018.2|1013.2|1017.4|1012.4|1018.8|1013.8|1017.1|1012.1|75
1727361000000|2024-09-26 14:30:00|1017.5|1012.5|1017.4|1012.4|1018.8|1013.8|1016.8|1011.8|130
1727361300000|2024-09-26 14:35:00|1017.5|1012.5|1017.7|1012.7|1018.2|1013.2|1016.6|1011.6|110
1727361600000|2024-09-26 14:40:00|1017.6|1012.6|1014.2|1009.2|1018|1013|1014|1009|128
1727361900000|2024-09-26 14:45:00|1014.5|1009.5|1014.6|1009.6|1016.3|1011.3|1013.5|1008.5|122
1727362200000|2024-09-26 14:50:00|1014.7|1009.7|1012.6|1007.6|1014.7|1009.7|1012.3|1007.3|137
1727362500000|2024-09-26 14:55:00|1013.1|1008.1|1011.1|1006.1|1013.1|1008.1|1010.6|1005.6|136
1727362800000|2024-09-26 15:00:00|1011.2|1006.2|1012.4|1007.4|1012.9|1007.9|1010.3|1005.3|143
1727363100000|2024-09-26 15:05:00|1012.3|1007.3|1012.1|1007.1|1013.1|1008.1|1011.5|1006.5|80
1727363400000|2024-09-26 15:10:00|1012.5|1007.5|1012.9|1007.9|1013.6|1008.6|1011.7|1006.7|75
1727363700000|2024-09-26 15:15:00|1013.5|1008.5|1012.9|1007.9|1013.5|1008.5|1012.5|1007.5|95
1727364000000|2024-09-26 15:20:00|1012.6|1007.6|1013.8|1008.8|1014.3|1009.3|1012.5|1007.5|98
1727364300000|2024-09-26 15:25:00|1013.6|1008.6|1014.6|1009.6|1015.1|1010.1|1013.6|1008.6|71
1727364600000|2024-09-26 15:30:00|1014.5|1009.5|1017.1|1012.1|1017.6|1012.6|1014.5|1009.5|72
1727364900000|2024-09-26 15:35:00|1017.2|1012.2|1017.1|1012.1|1017.5|1012.5|1016.2|1011.2|76
1727365200000|2024-09-26 15:40:00|1017.2|1012.2|1018.2|1013.2|1018.2|1013.2|1016.7|1011.7|49
1727365500000|2024-09-26 15:45:00|1018.4|1013.4|1017.4|1012.4|1018.5|1013.5|1017.1|1012.1|73
1727365800000|2024-09-26 15:50:00|1017.1|1012.1|1019.2|1014.2|1019.2|1014.2|1016.9|1011.9|51
1727366100000|2024-09-26 15:55:00|1019.4|1014.4|1017.5|1012.5|1019.4|1014.4|1017.5|1012.5|60
1727366400000|2024-09-26 16:00:00|1016.9|1011.9|1014.1|1003.1|1017.1|1012.1|1013.7|1002.7|52
1727366700000|2024-09-26 16:05:00|1014.2|1003.2|1023.1|1012.1|1024.1|1013.1|1012.9|1001.9|106
1727367000000|2024-09-26 16:10:00|1023.2|1012.2|1016.6|1011.6|1024.7|1013.7|1014|1009|133
1727367300000|2024-09-26 16:15:00|1016.8|1011.8|1016.4|1011.4|1017.4|1012.4|1014.9|1009.9|107
1727367600000|2024-09-26 16:20:00|1016.3|1011.3|1014.9|1009.9|1016.3|1011.3|1013|1008|89
1727367900000|2024-09-26 16:25:00|1015|1010|1014.2|1009.2|1015.1|1010.1|1014.1|1009.1|73
1727368200000|2024-09-26 16:30:00|1014.3|1009.3|1013.8|1008.8|1014.3|1009.3|1013.2|1008.2|56
1727368500000|2024-09-26 16:35:00|1013.7|1008.7|1013|1008|1013.8|1008.8|1012.7|1007.7|67
1727368800000|2024-09-26 16:40:00|1012.9|1007.9|1013.5|1008.5|1013.5|1008.5|1012.5|1007.5|49
1727369100000|2024-09-26 16:45:00|1013.3|1008.3|1013.2|1008.2|1013.8|1008.8|1012.7|1007.7|37
1727369400000|2024-09-26 16:50:00|1013.4|1008.4|1013.8|1008.8|1014.6|1009.6|1012.8|1007.8|41
1727369700000|2024-09-26 16:55:00|1013.9|1008.9|1013.6|1008.6|1014|1009|1012.9|1007.9|38
1727370000000|2024-09-26 17:00:00|1013.5|1008.5|1012.1|1007.1|1013.6|1008.6|1012|1007|65
1727370300000|2024-09-26 17:05:00|1011.9|1006.9|1011.3|1006.3|1011.9|1006.9|1010.9|1005.9|44
1727370600000|2024-09-26 17:10:00|1011.2|1006.2|1012.3|1007.3|1012.9|1007.9|1011.1|1006.1|36
1727370900000|2024-09-26 17:15:00|1012.2|1007.2|1012.1|1007.1|1012.4|1007.4|1011.6|1006.6|50
1727371200000|2024-09-26 17:20:00|1011.9|1006.9|1012.6|1007.6|1012.7|1007.7|1011.8|1006.8|37
1727371500000|2024-09-26 17:25:00|1012.5|1007.5|1013.5|1008.5|1013.6|1008.6|1012.5|1007.5|41
1727371800000|2024-09-26 17:30:00|1013.3|1008.3|1013.9|1008.9|1014|1009|1013.2|1008.2|43
1727372100000|2024-09-26 17:35:00|1013.8|1008.8|1014.2|1009.2|1014.2|1009.2|1013.3|1008.3|37
1727372400000|2024-09-26 17:40:00|1014.1|1009.1|1013.9|1008.9|1014.2|1009.2|1013.6|1008.6|25
1727372700000|2024-09-26 17:45:00|1013.6|1008.6|1014.3|1009.3|1014.5|1009.5|1013.6|1008.6|20
1727373000000|2024-09-26 17:50:00|1014.2|1009.2|1013.6|1008.6|1014.2|1009.2|1013.5|1008.5|21
1727373300000|2024-09-26 17:55:00|1013.5|1008.5|1013.4|1008.4|1013.5|1008.5|1012.8|1007.8|14
1727373600000|2024-09-26 18:00:00|1013.5|1008.5|1013.6|1008.6|1013.6|1008.6|1013.1|1008.1|10
1727373900000|2024-09-26 18:05:00|1013.5|1008.5|1013.4|1008.4|1013.5|1008.5|1013|1008|15
1727374200000|2024-09-26 18:10:00|1013.3|1008.3|1013.6|1008.6|1013.9|1008.9|1013.3|1008.3|13
1727374500000|2024-09-26 18:15:00|1013.7|1008.7|1014.3|1009.3|1014.3|1009.3|1013.7|1008.7|20
1727374800000|2024-09-26 18:20:00|1014.4|1009.4|1014.9|1009.9|1014.9|1009.9|1014.4|1009.4|21
1727375100000|2024-09-26 18:25:00|1015.1|1010.1|1015|1010|1015.2|1010.2|1014.8|1009.8|11
1727375400000|2024-09-26 18:30:00|1014.8|1009.8|1014.4|1009.4|1014.8|1009.8|1013.7|1008.7|26
1727375700000|2024-09-26 18:35:00|1014|1009|1014.3|1009.3|1014.7|1009.7|1014|1009|13
1727376000000|2024-09-26 18:40:00|1014.4|1009.4|1014|1009|1014.5|1009.5|1014|1009|14
1727376300000|2024-09-26 18:45:00|1013.9|1008.9|1013.8|1008.8|1013.9|1008.9|1013.7|1008.7|6
1727376600000|2024-09-26 18:50:00|1013.5|1008.5|1014|1009|1014.1|1009.1|1013.5|1008.5|9
1727376900000|2024-09-26 18:55:00|1014.1|1009.1|1013.6|1008.6|1014.1|1009.1|1013.6|1008.6|5
1727377200000|2024-09-26 19:00:00|1013.5|1008.5|1013.9|1008.9|1014|1009|1013.5|1008.5|7
1727377500000|2024-09-26 19:05:00|1014|1009|1014.4|1009.4|1014.5|1009.5|1014|1009|5
1727377800000|2024-09-26 19:10:00|1014.3|1009.3|1014.9|1009.9|1014.9|1009.9|1014.3|1009.3|5
1727378100000|2024-09-26 19:15:00|1014.8|1009.8|1014.4|1009.4|1015|1010|1014.4|1009.4|9
1727378400000|2024-09-26 19:20:00|1014.5|1009.5|1014.3|1009.3|1014.5|1009.5|1014.2|1009.2|8
1727378700000|2024-09-26 19:25:00|1014.2|1009.2|1013.4|1008.4|1014.2|1009.2|1013|1008|12
1727379000000|2024-09-26 19:30:00|1013.2|1008.2|1011.5|1006.5|1013.2|1008.2|1011.1|1006.1|23
1727379300000|2024-09-26 19:35:00|1011.6|1006.6|1012.2|1007.2|1012.2|1007.2|1010.9|1005.9|20
1727379600000|2024-09-26 19:40:00|1012.3|1007.3|1013.3|1008.3|1013.3|1008.3|1012.1|1007.1|15
1727379900000|2024-09-26 19:45:00|1013.4|1008.4|1013.7|1008.7|1013.9|1008.9|1013.4|1008.4|12
1727380200000|2024-09-26 19:50:00|1013.8|1008.8|1014.4|1009.4|1014.5|1009.5|1013.8|1008.8|10
1727380500000|2024-09-26 19:55:00|1014.8|1009.8|1015.1|1010.1|1015.4|1010.4|1014.6|1009.6|17
1727380800000|2024-09-26 20:00:00|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1014.9|1009.9|5
1727381100000|2024-09-26 20:05:00|1015.3|1010.3|1015.1|1010.1|1015.5|1010.5|1014.9|1009.9|10
1727381400000|2024-09-26 20:10:00|1014.8|1009.8|1015|1010|1015|1010|1014.7|1009.7|7
1727381700000|2024-09-26 20:15:00|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1015.2|1010.2|1
1727382000000|2024-09-26 20:20:00|1015.1|1010.1|1015.2|1010.2|1015.2|1010.2|1014.9|1009.9|5
1727382300000|2024-09-26 20:25:00|1015.1|1010.1|1015.1|1010.1|1015.2|1010.2|1015.1|1010.1|3
1727382600000|2024-09-26 20:30:00|1015.2|1010.2|1014.9|1009.9|1015.2|1010.2|1014.9|1009.9|4
1727382900000|2024-09-26 20:35:00|1015|1010|1014.9|1009.9|1015|1010|1014.7|1009.7|6
1727383200000|2024-09-26 20:40:00|1014.8|1009.8|1014.2|1009.2|1014.8|1009.8|1013.8|1008.8|11
1727383500000|2024-09-26 20:45:00|1014.3|1009.3|1014.6|1009.6|1014.7|1009.7|1014.2|1009.2|10
1727383800000|2024-09-26 20:50:00|1014.4|1009.4|1014.5|1009.5|1014.6|1009.6|1014.3|1009.3|9
1727384100000|2024-09-26 20:55:00|1014.4|1009.4|1014.4|1009.4|1014.4|1009.4|1014.2|1009.2|4
1727388000000|2024-09-26 22:00:00|1014.1|1009.1|1014.1|1009.1|1014.2|1009.2|1014|1009|7
1727388300000|2024-09-26 22:05:00|1014.2|1009.2|1014.3|1009.3|1014.3|1009.3|1014.2|1009.2|4
1727388600000|2024-09-26 22:10:00|1014.5|1009.5|1013.9|1008.9|1014.5|1009.5|1013.9|1008.9|10
1727388900000|2024-09-26 22:15:00|1013.8|1008.8|1013.3|1008.3|1013.8|1008.8|1013.2|1008.2|6
1727389200000|2024-09-26 22:20:00|1013.1|1008.1|1012.7|1007.7|1013.1|1008.1|1012.7|1007.7|4
1727389500000|2024-09-26 22:25:00|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1012.8|1007.8|1
1727389800000|2024-09-26 22:30:00|1013.1|1008.1|1012.6|1007.6|1013.1|1008.1|1012.6|1007.6|4
1727390100000|2024-09-26 22:35:00|1012.7|1007.7|1012.7|1007.7|1012.8|1007.8|1012.6|1007.6|5
1727390400000|2024-09-26 22:40:00|1012.6|1007.6|1012.6|1007.6|1012.7|1007.7|1012.6|1007.6|3
1727390700000|2024-09-26 22:45:00|1012.5|1007.5|1012.9|1007.9|1012.9|1007.9|1012.5|1007.5|4
1727391000000|2024-09-26 22:50:00|1013|1008|1013.2|1008.2|1013.4|1008.4|1013|1008|5
1727391300000|2024-09-26 22:55:00|1013.4|1008.4|1012.7|1007.7|1013.4|1008.4|1012.7|1007.7|9
1727391600000|2024-09-26 23:00:00|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1012.5|1007.5|3
1727391900000|2024-09-26 23:05:00|1012.5|1007.5|1012.6|1007.6|1012.6|1007.6|1012.5|1007.5|2
1727392200000|2024-09-26 23:10:00|1012.9|1007.9|1012.9|1007.9|1013.1|1008.1|1012.8|1007.8|8
1727392500000|2024-09-26 23:15:00|1013.2|1008.2|1013.2|1008.2|1013.2|1008.2|1013|1008|6
1727392800000|2024-09-26 23:20:00|1013.3|1008.3|1012.9|1007.9|1013.3|1008.3|1012.8|1007.8|7
1727393100000|2024-09-26 23:25:00|1012.8|1007.8|1012.7|1007.7|1012.8|1007.8|1012.5|1007.5|4
1727393400000|2024-09-26 23:30:00|1012.5|1007.5|1012.8|1007.8|1012.8|1007.8|1012.4|1007.4|5
1727393700000|2024-09-26 23:35:00|1012.9|1007.9|1013.2|1008.2|1013.2|1008.2|1012.9|1007.9|3
1727394000000|2024-09-26 23:40:00|1013.1|1008.1|1013.2|1008.2|1013.5|1008.5|1013|1008|9
1727394300000|2024-09-26 23:45:00|1013.3|1008.3|1012.1|1007.1|1013.5|1008.5|1011.8|1006.8|17
1727394600000|2024-09-26 23:50:00|1012|1007|1010.8|1005.8|1012|1007|1010.7|1005.7|23
1727394900000|2024-09-26 23:55:00|1010.9|1005.9|1011.8|1006.8|1011.8|1006.8|1010.9|1005.9|15
1727395200000|2024-09-27 00:00:00|1012.3|1007.3|1011.3|1006.3|1012.4|1007.4|1010.3|1005.3|29
1727395500000|2024-09-27 00:05:00|1011.2|1006.2|1010.3|1005.3|1011.4|1006.4|1010.3|1005.3|19
1727395800000|2024-09-27 00:10:00|1010.4|1005.4|1010.4|1005.4|1010.8|1005.8|1009.7|1004.7|20
1727396100000|2024-09-27 00:15:00|1010.5|1005.5|1010.3|1005.3|1011.2|1006.2|1010.3|1005.3|26
1727396400000|2024-09-27 00:20:00|1010.4|1005.4|1009.8|1004.8|1010.6|1005.6|1009.8|1004.8|23
1727396700000|2024-09-27 00:25:00|1009.7|1004.7|1010.1|1005.1|1010.3|1005.3|1009.4|1004.4|21
1727397000000|2024-09-27 00:30:00|1010|1005|1010.3|1005.3|1010.6|1005.6|1009.9|1004.9|23
1727397300000|2024-09-27 00:35:00|1010.4|1005.4|1010.3|1005.3|1010.7|1005.7|1009.9|1004.9|19
1727397600000|2024-09-27 00:40:00|1010|1005|1010.7|1005.7|1010.9|1005.9|1010|1005|21
1727397900000|2024-09-27 00:45:00|1010.8|1005.8|1011.5|1006.5|1011.7|1006.7|1010.7|1005.7|21
1727398200000|2024-09-27 00:50:00|1011.7|1006.7|1010.9|1005.9|1011.7|1006.7|1010.6|1005.6|22
1727398500000|2024-09-27 00:55:00|1010.8|1005.8|1010.5|1005.5|1011.8|1006.8|1010.5|1005.5|20
1727398800000|2024-09-27 01:00:00|1010.1|1005.1|1010.1|1005.1|1010.8|1005.8|1009.8|1004.8|52
1727399100000|2024-09-27 01:05:00|1010|1005|1010.3|1005.3|1011.1|1006.1|1009.8|1004.8|54
1727399400000|2024-09-27 01:10:00|1010.4|1005.4|1010.4|1005.4|1011.2|1006.2|1010.1|1005.1|43
1727399700000|2024-09-27 01:15:00|1010.3|1005.3|1010.3|1005.3|1010.8|1005.8|1009.9|1004.9|47
1727400000000|2024-09-27 01:20:00|1010.5|1005.5|1010.5|1005.5|1011.3|1006.3|1010.2|1005.2|26
1727400300000|2024-09-27 01:25:00|1010.6|1005.6|1010.8|1005.8|1011.8|1006.8|1010.3|1005.3|54
1727400600000|2024-09-27 01:30:00|1010.9|1005.9|1008.9|1003.9|1011|1006|1008.7|1003.7|54
1727400900000|2024-09-27 01:35:00|1008.8|1003.8|1007.7|1002.7|1009|1004|1007.7|1002.7|75
1727401200000|2024-09-27 01:40:00|1007.6|1002.6|1006.3|1001.3|1008.5|1003.5|1006.2|1001.2|60
1727401500000|2024-09-27 01:45:00|1006.4|1001.4|1005.2|1000.2|1006.6|1001.6|1005.2|1000.2|64
1727401800000|2024-09-27 01:50:00|1005|1000|1006.7|1001.7|1007.5|1002.5|1005|1000|72
1727402100000|2024-09-27 01:55:00|1006.9|1001.9|1006.6|1001.6|1007.6|1002.6|1006.5|1001.5|54
1727402400000|2024-09-27 02:00:00|1006.7|1001.7|1005.3|1000.3|1007.2|1002.2|1005.2|1000.2|61
1727402700000|2024-09-27 02:05:00|1005.1|1000.1|1006.5|1001.5|1007.7|1002.7|1005|1000|61
1727403000000|2024-09-27 02:10:00|1006.6|1001.6|1006.9|1001.9|1007.4|1002.4|1006.1|1001.1|45
1727403300000|2024-09-27 02:15:00|1007|1002|1006.7|1001.7|1007.7|1002.7|1006.7|1001.7|32
1727403600000|2024-09-27 02:20:00|1006.6|1001.6|1005.9|1000.9|1007.1|1002.1|1005.9|1000.9|33
1727403900000|2024-09-27 02:25:00|1006|1001|1005.1|1000.1|1006|1001|1005.1|1000.1|17
1727404200000|2024-09-27 02:30:00|1004.9|999.9|1005.3|1000.3|1005.4|1000.4|1004.7|999.7|45
1727404500000|2024-09-27 02:35:00|1005.2|1000.2|1005.2|1000.2|1006.2|1001.2|1004.8|999.8|39
1727404800000|2024-09-27 02:40:00|1005.1|1000.1|1005|1000|1005.8|1000.8|1004.8|999.8|49
1727405100000|2024-09-27 02:45:00|1004.9|999.9|1005.8|1000.8|1006.1|1001.1|1004.9|999.9|40
1727405400000|2024-09-27 02:50:00|1005.7|1000.7|1004.6|999.6|1005.8|1000.8|1004.6|999.6|44
1727405700000|2024-09-27 02:55:00|1004.7|999.7|1004.4|999.4|1004.9|999.9|1003.9|998.9|39
1727406000000|2024-09-27 03:00:00|1004.6|999.6|1004.3|999.3|1005|1000|1004.1|999.1|40
1727406300000|2024-09-27 03:05:00|1004.2|999.2|1005|1000|1005.4|1000.4|1004.2|999.2|37
1727406600000|2024-09-27 03:10:00|1004.9|999.9|1005.2|1000.2|1005.6|1000.6|1004.8|999.8|30
1727406900000|2024-09-27 03:15:00|1005|1000|1005.3|1000.3|1005.6|1000.6|1004.6|999.6|51
1727407200000|2024-09-27 03:20:00|1005.5|1000.5|1006.5|1001.5|1007.3|1002.3|1005.5|1000.5|42
1727407500000|2024-09-27 03:25:00|1006.6|1001.6|1007.1|1002.1|1007.1|1002.1|1006.5|1001.5|25
1727407800000|2024-09-27 03:30:00|1007.4|1002.4|1007.5|1002.5|1008|1003|1007.2|1002.2|24
1727408100000|2024-09-27 03:35:00|1007.4|1002.4|1007.5|1002.5|1007.9|1002.9|1007.4|1002.4|21
1727408400000|2024-09-27 03:40:00|1007.4|1002.4|1007.7|1002.7|1008|1003|1007.4|1002.4|13
1727408700000|2024-09-27 03:45:00|1007.5|1002.5|1006.9|1001.9|1007.8|1002.8|1006.6|1001.6|21
1727409000000|2024-09-27 03:50:00|1006.8|1001.8|1007|1002|1007.2|1002.2|1006.8|1001.8|17
1727409300000|2024-09-27 03:55:00|1006.8|1001.8|1007|1002|1007.6|1002.6|1006.8|1001.8|14
1727409600000|2024-09-27 04:00:00|1006.9|1001.9|1006.5|1001.5|1007|1002|1006.4|1001.4|17
1727409900000|2024-09-27 04:05:00|1006.6|1001.6|1006.5|1001.5|1006.7|1001.7|1006.4|1001.4|6
1727410200000|2024-09-27 04:10:00|1006.4|1001.4|1006.1|1001.1|1006.4|1001.4|1006|1001|8
1727410500000|2024-09-27 04:15:00|1006.2|1001.2|1006.2|1001.2|1006.2|1001.2|1006|1001|7
1727410800000|2024-09-27 04:20:00|1006.1|1001.1|1006.5|1001.5|1006.5|1001.5|1005.6|1000.6|11
1727411100000|2024-09-27 04:25:00|1006.7|1001.7|1006.8|1001.8|1006.8|1001.8|1006.7|1001.7|2
1727411400000|2024-09-27 04:30:00|1006.9|1001.9|1007.3|1002.3|1007.3|1002.3|1006.9|1001.9|8
1727411700000|2024-09-27 04:35:00|1007.1|1002.1|1007.3|1002.3|1007.4|1002.4|1007|1002|11
1727412000000|2024-09-27 04:40:00|1007.4|1002.4|1007.5|1002.5|1007.6|1002.6|1007.4|1002.4|6
1727412300000|2024-09-27 04:45:00|1007.4|1002.4|1006.9|1001.9|1007.4|1002.4|1006.8|1001.8|10
1727412600000|2024-09-27 04:50:00|1007|1002|1007.5|1002.5|1007.6|1002.6|1007|1002|7
1727412900000|2024-09-27 04:55:00|1007.4|1002.4|1007.9|1002.9|1007.9|1002.9|1007.4|1002.4|10
1727413200000|2024-09-27 05:00:00|1008.1|1003.1|1007.4|1002.4|1008.5|1003.5|1007.2|1002.2|27
1727413500000|2024-09-27 05:05:00|1007.6|1002.6|1008.6|1003.6|1008.7|1003.7|1007.6|1002.6|34
1727413800000|2024-09-27 05:10:00|1008.8|1003.8|1007.6|1002.6|1008.8|1003.8|1007.5|1002.5|31
1727414100000|2024-09-27 05:15:00|1007.5|1002.5|1006.2|1001.2|1007.5|1002.5|1006.2|1001.2|35
1727414400000|2024-09-27 05:20:00|1006.1|1001.1|1005.1|1000.1|1006.4|1001.4|1004.8|999.8|28
1727414700000|2024-09-27 05:25:00|1005.3|1000.3|1003.1|998.1|1005.3|1000.3|1002.6|997.6|54
1727415000000|2024-09-27 05:30:00|1003|998|1000.9|995.9|1003|998|1000.7|995.7|103
1727415300000|2024-09-27 05:35:00|1000.8|995.8|1000.2|995.2|1001|996|999.6|994.6|65
1727415600000|2024-09-27 05:40:00|1000.3|995.3|1001.1|996.1|1001.6|996.6|1000.2|995.2|62
1727415900000|2024-09-27 05:45:00|1000.9|995.9|1001.8|996.8|1002|997|1000.9|995.9|56
1727416200000|2024-09-27 05:50:00|1001.7|996.7|1001.1|996.1|1002.3|997.3|1000.7|995.7|52
1727416500000|2024-09-27 05:55:00|1001.2|996.2|1002.3|997.3|1002.6|997.6|1000.5|995.5|48
1727416800000|2024-09-27 06:00:00|1002.5|997.5|1002.7|997.7|1003.3|998.3|1002.5|997.5|51
1727417100000|2024-09-27 06:05:00|1002.8|997.8|1002.9|997.9|1003.2|998.2|1001.8|996.8|64
1727417400000|2024-09-27 06:10:00|1002.8|997.8|1002.6|997.6|1003.2|998.2|1002.2|997.2|34
1727417700000|2024-09-27 06:15:00|1002.7|997.7|1003.8|998.8|1004.5|999.5|1002.7|997.7|47
1727418000000|2024-09-27 06:20:00|1003.7|998.7|1005|1000|1005.2|1000.2|1003.6|998.6|68
1727418300000|2024-09-27 06:25:00|1004.9|999.9|1005.8|1000.8|1005.9|1000.9|1004.5|999.5|68
1727418600000|2024-09-27 06:30:00|1006|1001|1007.5|1002.5|1007.5|1002.5|1006|1001|60
1727418900000|2024-09-27 06:35:00|1007.4|1002.4|1006|1001|1007.7|1002.7|1005.4|1000.4|54
1727419200000|2024-09-27 06:40:00|1006.1|1001.1|1005.7|1000.7|1006.5|1001.5|1005.7|1000.7|35
1727419500000|2024-09-27 06:45:00|1005.8|1000.8|1005.9|1000.9|1006.1|1001.1|1004.4|999.4|67
1727419800000|2024-09-27 06:50:00|1005.8|1000.8|1006.2|1001.2|1006.2|1001.2|1004.9|999.9|51
1727420100000|2024-09-27 06:55:00|1006.1|1001.1|1007.2|1002.2|1007.4|1002.4|1006.1|1001.1|30
1727420400000|2024-09-27 07:00:00|1006.9|1001.9|1007|1002|1007.8|1002.8|1006.8|1001.8|69
1727420700000|2024-09-27 07:05:00|1006.8|1001.8|1005.4|1000.4|1007|1002|1005.2|1000.2|82
1727421000000|2024-09-27 07:10:00|1005.9|1000.9|1005.7|1000.7|1006.6|1001.6|1004.9|999.9|63
1727421300000|2024-09-27 07:15:00|1005.8|1000.8|1005.6|1000.6|1006.8|1001.8|1005.5|1000.5|45
1727421600000|2024-09-27 07:20:00|1005.9|1000.9|1004.2|999.2|1005.9|1000.9|1003.9|998.9|62
1727421900000|2024-09-27 07:25:00|1004.1|999.1|1003.3|998.3|1004.3|999.3|1002.5|997.5|83
1727422200000|2024-09-27 07:30:00|1003.4|998.4|1004|999|1004.3|999.3|1003.1|998.1|80
1727422500000|2024-09-27 07:35:00|1003.9|998.9|1004.6|999.6|1004.8|999.8|1003.4|998.4|46
1727422800000|2024-09-27 07:40:00|1004.7|999.7|1006.6|1001.6|1006.6|1001.6|1004.2|999.2|55
1727423100000|2024-09-27 07:45:00|1006.5|1001.5|1006|1001|1006.6|1001.6|1005.6|1000.6|52
1727423400000|2024-09-27 07:50:00|1005.9|1000.9|1006.4|1001.4|1007.4|1002.4|1005.8|1000.8|44
1727423700000|2024-09-27 07:55:00|1006.1|1001.1|1006.6|1001.6|1006.6|1001.6|1005.9|1000.9|33
1727424000000|2024-09-27 08:00:00|1006.5|1001.5|1007.3|1002.3|1007.3|1002.3|1005.5|1000.5|59
1727424300000|2024-09-27 08:05:00|1007.4|1002.4|1007.6|1002.6|1008.8|1003.8|1006.7|1001.7|63
1727424600000|2024-09-27 08:10:00|1007.7|1002.7|1009.4|1004.4|1009.8|1004.8|1007.3|1002.3|95
1727424900000|2024-09-27 08:15:00|1009.3|1004.3|1009.9|1004.9|1010.2|1005.2|1009|1004|50
1727425200000|2024-09-27 08:20:00|1010.1|1005.1|1013.9|1008.9|1014.1|1009.1|1010.1|1005.1|60
1727425500000|2024-09-27 08:25:00|1013.6|1008.6|1012.2|1007.2|1014.7|1009.7|1012.1|1007.1|70
1727425800000|2024-09-27 08:30:00|1012.5|1007.5|1013.5|1008.5|1013.5|1008.5|1012.4|1007.4|34
1727426100000|2024-09-27 08:35:00|1013.4|1008.4|1012.7|1007.7|1013.9|1008.9|1012.4|1007.4|29
1727426400000|2024-09-27 08:40:00|1012.4|1007.4|1013.4|1008.4|1013.5|1008.5|1012.4|1007.4|43
1727426700000|2024-09-27 08:45:00|1013.2|1008.2|1012.4|1007.4|1013.6|1008.6|1012.1|1007.1|63
1727427000000|2024-09-27 08:50:00|1012.3|1007.3|1012.5|1007.5|1012.7|1007.7|1011.5|1006.5|33
1727427300000|2024-09-27 08:55:00|1012.6|1007.6|1011.8|1006.8|1012.7|1007.7|1011|1006|40
1727427600000|2024-09-27 09:00:00|1011.6|1006.6|1009.9|1004.9|1012.6|1007.6|1009.9|1004.9|57
1727427900000|2024-09-27 09:05:00|1009.8|1004.8|1009.7|1004.7|1010.1|1005.1|1008.8|1003.8|59
1727428200000|2024-09-27 09:10:00|1009.8|1004.8|1010.8|1005.8|1011|1006|1009.2|1004.2|51
1727428500000|2024-09-27 09:15:00|1010.9|1005.9|1012|1007|1013|1008|1010.9|1005.9|55
1727428800000|2024-09-27 09:20:00|1011.9|1006.9|1009.5|1004.5|1011.9|1006.9|1009.5|1004.5|56
1727429100000|2024-09-27 09:25:00|1009.4|1004.4|1009|1004|1010.5|1005.5|1008.9|1003.9|41
1727429400000|2024-09-27 09:30:00|1008.9|1003.9|1010.9|1005.9|1011|1006|1008.9|1003.9|32
1727429700000|2024-09-27 09:35:00|1011|1006|1011.6|1006.6|1011.6|1006.6|1010.7|1005.7|38
1727430000000|2024-09-27 09:40:00|1011.5|1006.5|1011.4|1006.4|1011.6|1006.6|1010.8|1005.8|30
1727430300000|2024-09-27 09:45:00|1011.5|1006.5|1013.1|1008.1|1013.6|1008.6|1011.5|1006.5|35
1727430600000|2024-09-27 09:50:00|1013.3|1008.3|1014.3|1009.3|1014.6|1009.6|1013.3|1008.3|35
1727430900000|2024-09-27 09:55:00|1014.5|1009.5|1012.8|1007.8|1014.6|1009.6|1012.8|1007.8|24
1727431200000|2024-09-27 10:00:00|1012.9|1007.9|1012.7|1007.7|1013.7|1008.7|1012.1|1007.1|39
1727431500000|2024-09-27 10:05:00|1012.9|1007.9|1011.8|1006.8|1012.9|1007.9|1010.8|1005.8|28
1727431800000|2024-09-27 10:10:00|1012|1007|1012.2|1007.2|1012.3|1007.3|1011.3|1006.3|22
1727432100000|2024-09-27 10:15:00|1012.1|1007.1|1011.5|1006.5|1012.5|1007.5|1011.5|1006.5|37
1727432400000|2024-09-27 10:20:00|1011.6|1006.6|1013.1|1008.1|1013.6|1008.6|1011.6|1006.6|40
1727432700000|2024-09-27 10:25:00|1012.9|1007.9|1011.6|1006.6|1013|1008|1011.6|1006.6|23
1727433000000|2024-09-27 10:30:00|1011.8|1006.8|1011.9|1006.9|1012.5|1007.5|1011.6|1006.6|23
1727433300000|2024-09-27 10:35:00|1012|1007|1012.7|1007.7|1012.9|1007.9|1011.7|1006.7|20
1727433600000|2024-09-27 10:40:00|1012.6|1007.6|1012.4|1007.4|1012.8|1007.8|1012|1007|26
1727433900000|2024-09-27 10:45:00|1012.6|1007.6|1013.2|1008.2|1013.5|1008.5|1012.5|1007.5|30
1727434200000|2024-09-27 10:50:00|1013.3|1008.3|1012.2|1007.2|1013.4|1008.4|1012.2|1007.2|14
1727434500000|2024-09-27 10:55:00|1012.1|1007.1|1011.7|1006.7|1012.2|1007.2|1011.6|1006.6|18
1727434800000|2024-09-27 11:00:00|1012.3|1007.3|1013.6|1008.6|1013.7|1008.7|1012.3|1007.3|28
1727435100000|2024-09-27 11:05:00|1013.8|1008.8|1014.8|1009.8|1015.2|1010.2|1013.8|1008.8|40
1727435400000|2024-09-27 11:10:00|1015.1|1010.1|1016.9|1011.9|1017.2|1012.2|1015.1|1010.1|49
1727435700000|2024-09-27 11:15:00|1017|1012|1018.7|1013.7|1018.7|1013.7|1017|1012|27
1727436000000|2024-09-27 11:20:00|1018.6|1013.6|1017.6|1012.6|1019.1|1014.1|1017.5|1012.5|38
1727436300000|2024-09-27 11:25:00|1017.7|1012.7|1017.2|1012.2|1018|1013|1016.6|1011.6|37
1727436600000|2024-09-27 11:30:00|1017.5|1012.5|1019.9|1014.9|1019.9|1014.9|1017.5|1012.5|33
1727436900000|2024-09-27 11:35:00|1020.1|1015.1|1018.7|1013.7|1020.2|1015.2|1018|1013|40
1727437200000|2024-09-27 11:40:00|1018.6|1013.6|1019.8|1014.8|1019.8|1014.8|1018.5|1013.5|27
1727437500000|2024-09-27 11:45:00|1019.9|1014.9|1021|1016|1021.3|1016.3|1019.9|1014.9|28
1727437800000|2024-09-27 11:50:00|1020.9|1015.9|1022.1|1017.1|1022.1|1017.1|1020.8|1015.8|38
1727438100000|2024-09-27 11:55:00|1022|1017|1021.7|1016.7|1023|1018|1020.7|1015.7|53
1727438400000|2024-09-27 12:00:00|1021.5|1016.5|1021|1016|1022.6|1017.6|1020.8|1015.8|65
1727438700000|2024-09-27 12:05:00|1020.9|1015.9|1020.9|1015.9|1021.7|1016.7|1020.8|1015.8|47
1727439000000|2024-09-27 12:10:00|1021|1016|1020.8|1015.8|1022.8|1017.8|1020.8|1015.8|50
1727439300000|2024-09-27 12:15:00|1020.9|1015.9|1020.3|1015.3|1021.2|1016.2|1020.1|1015.1|56
1727439600000|2024-09-27 12:20:00|1020.5|1015.5|1016.9|1011.9|1021.2|1016.2|1016.8|1011.8|76
1727439900000|2024-09-27 12:25:00|1017|1012|1018|1013|1018.2|1013.2|1015.5|1010.5|64
1727440200000|2024-09-27 12:30:00|1018.4|1013.4|1017.9|1012.9|1022|1017|1017.8|1012.8|144
1727440500000|2024-09-27 12:35:00|1018.1|1013.1|1018.7|1013.7|1019.8|1014.8|1017.9|1012.9|102
1727440800000|2024-09-27 12:40:00|1018.3|1013.3|1020.1|1015.1|1020.3|1015.3|1017.9|1012.9|100
1727441100000|2024-09-27 12:45:00|1020.4|1015.4|1019.3|1014.3|1021.6|1016.6|1019.2|1014.2|88
1727441400000|2024-09-27 12:50:00|1019.2|1014.2|1016.5|1011.5|1019.9|1014.9|1016.5|1011.5|64
1727441700000|2024-09-27 12:55:00|1016.6|1011.6|1016.2|1011.2|1016.7|1011.7|1015.1|1010.1|63
1727442000000|2024-09-27 13:00:00|1016.6|1011.6|1017.2|1012.2|1018.1|1013.1|1015.7|1010.7|196
1727442300000|2024-09-27 13:05:00|1017.4|1012.4|1019.6|1014.6|1019.8|1014.8|1016.6|1011.6|121
1727442600000|2024-09-27 13:10:00|1019.7|1014.7|1021|1016|1021.3|1016.3|1019|1014|106
1727442900000|2024-09-27 13:15:00|1021.1|1016.1|1022.1|1017.1|1022.5|1017.5|1019.9|1014.9|75
1727443200000|2024-09-27 13:20:00|1022|1017|1020.5|1015.5|1022|1017|1020.5|1015.5|64
1727443500000|2024-09-27 13:25:00|1020.6|1015.6|1021.3|1016.3|1021.6|1016.6|1019.9|1014.9|65
1727443800000|2024-09-27 13:30:00|1021.4|1016.4|1021.2|1016.2|1021.6|1016.6|1019.8|1014.8|150
1727444100000|2024-09-27 13:35:00|1021.3|1016.3|1018.1|1013.1|1021.3|1016.3|1017.9|1012.9|112
1727444400000|2024-09-27 13:40:00|1018.3|1013.3|1017|1012|1019.3|1014.3|1017|1012|76
1727444700000|2024-09-27 13:45:00|1016.7|1011.7|1016.5|1011.5|1017.6|1012.6|1015.8|1010.8|127
1727445000000|2024-09-27 13:50:00|1016.4|1011.4|1016.6|1011.6|1018.6|1013.6|1016|1011|121
1727445300000|2024-09-27 13:55:00|1016.5|1011.5|1017.8|1012.8|1017.8|1012.8|1016|1011|49
1727445600000|2024-09-27 14:00:00|1017.9|1012.9|1016.8|1011.8|1017.9|1012.9|1015.7|1010.7|128
1727445900000|2024-09-27 14:05:00|1016.6|1011.6|1016.4|1011.4|1017|1012|1015.7|1010.7|110
1727446200000|2024-09-27 14:10:00|1016.5|1011.5|1017|1012|1017|1012|1015.4|1010.4|106
1727446500000|2024-09-27 14:15:00|1016.7|1011.7|1015.7|1010.7|1017.3|1012.3|1015.4|1010.4|121
1727446800000|2024-09-27 14:20:00|1015.9|1010.9|1013.1|1008.1|1016.7|1011.7|1012|1007|163
1727447100000|2024-09-27 14:25:00|1013|1008|1015.5|1010.5|1015.8|1010.8|1012.8|1007.8|90
1727447400000|2024-09-27 14:30:00|1015.6|1010.6|1014.7|1009.7|1015.9|1010.9|1014|1009|106
1727447700000|2024-09-27 14:35:00|1014.6|1009.6|1012.7|1007.7|1015.3|1010.3|1012.7|1007.7|88
1727448000000|2024-09-27 14:40:00|1012.8|1007.8|1013.9|1008.9|1014.3|1009.3|1012.7|1007.7|72
1727448300000|2024-09-27 14:45:00|1013.7|1008.7|1010.7|1005.7|1013.8|1008.8|1010.1|1005.1|86
1727448600000|2024-09-27 14:50:00|1010.6|1005.6|1011.9|1006.9|1012|1007|1010.3|1005.3|115
1727448900000|2024-09-27 14:55:00|1011.7|1006.7|1010.7|1005.7|1012.1|1007.1|1010.3|1005.3|67
1727449200000|2024-09-27 15:00:00|1010.8|1005.8|1007.8|1002.8|1011|1006|1007.4|1002.4|116
1727449500000|2024-09-27 15:05:00|1007.9|1002.9|1009.3|1004.3|1009.5|1004.5|1007.8|1002.8|168
1727449800000|2024-09-27 15:10:00|1009.4|1004.4|1011.7|1006.7|1012.6|1007.6|1009.4|1004.4|105
1727450100000|2024-09-27 15:15:00|1011.8|1006.8|1013.2|1008.2|1013.6|1008.6|1011.8|1006.8|71
1727450400000|2024-09-27 15:20:00|1013.3|1008.3|1013.9|1008.9|1015.1|1010.1|1013.1|1008.1|87
1727450700000|2024-09-27 15:25:00|1014|1009|1014.6|1009.6|1015.1|1010.1|1013.4|1008.4|52
1727451000000|2024-09-27 15:30:00|1014.7|1009.7|1013.9|1008.9|1014.8|1009.8|1012.6|1007.6|87
1727451300000|2024-09-27 15:35:00|1013.8|1008.8|1012.6|1007.6|1014.1|1009.1|1012.6|1007.6|68
1727451600000|2024-09-27 15:40:00|1012.8|1007.8|1013.2|1008.2|1013.6|1008.6|1011.7|1006.7|68
1727451900000|2024-09-27 15:45:00|1013.3|1008.3|1014.4|1009.4|1014.4|1009.4|1012.7|1007.7|63
1727452200000|2024-09-27 15:50:00|1014.6|1009.6|1014.8|1009.8|1014.8|1009.8|1013.3|1008.3|76
1727452500000|2024-09-27 15:55:00|1014.7|1009.7|1014.3|1009.3|1015.7|1010.7|1013.9|1008.9|59
1727452800000|2024-09-27 16:00:00|1014.4|1009.4|1011.2|1006.2|1014.5|1009.5|1010.9|1005.9|117
1727453100000|2024-09-27 16:05:00|1011.1|1006.1|1012|1007|1012.3|1007.3|1010.4|1005.4|80
1727453400000|2024-09-27 16:10:00|1012.1|1007.1|1012.3|1007.3|1012.4|1007.4|1011|1006|73
1727453700000|2024-09-27 16:15:00|1012.2|1007.2|1012.8|1007.8|1013.2|1008.2|1012.2|1007.2|56
1727454000000|2024-09-27 16:20:00|1012.9|1007.9|1013.9|1008.9|1014.4|1009.4|1012.4|1007.4|68
1727454300000|2024-09-27 16:25:00|1014|1009|1014.2|1009.2|1014.7|1009.7|1013.4|1008.4|54
1727454600000|2024-09-27 16:30:00|1014.3|1009.3|1013.4|1008.4|1015.2|1010.2|1013.3|1008.3|61
1727454900000|2024-09-27 16:35:00|1013.5|1008.5|1013|1008|1014.3|1009.3|1013|1008|32
1727455200000|2024-09-27 16:40:00|1013.2|1008.2|1013.6|1008.6|1014|1009|1013.1|1008.1|44
1727455500000|2024-09-27 16:45:00|1013.7|1008.7|1012.7|1007.7|1014.3|1009.3|1012.5|1007.5|39
1727455800000|2024-09-27 16:50:00|1012.8|1007.8|1013.3|1008.3|1013.7|1008.7|1012.8|1007.8|50
1727456100000|2024-09-27 16:55:00|1013.5|1008.5|1014.5|1009.5|1015|1010|1013|1008|44
1727456400000|2024-09-27 17:00:00|1014.7|1009.7|1013.8|1008.8|1014.7|1009.7|1013.4|1008.4|64
1727456700000|2024-09-27 17:05:00|1013.7|1008.7|1012.7|1007.7|1013.9|1008.9|1012.6|1007.6|36
1727457000000|2024-09-27 17:10:00|1012.6|1007.6|1013|1008|1013.4|1008.4|1012.6|1007.6|25
1727457300000|2024-09-27 17:15:00|1012.8|1007.8|1013.5|1008.5|1013.6|1008.6|1012.8|1007.8|29
1727457600000|2024-09-27 17:20:00|1013.6|1008.6|1012.2|1007.2|1013.6|1008.6|1012.1|1007.1|23
1727457900000|2024-09-27 17:25:00|1012.1|1007.1|1010.2|1005.2|1012.1|1007.1|1010.2|1005.2|60
1727458200000|2024-09-27 17:30:00|1010.1|1005.1|1010|1005|1010.8|1005.8|1009.2|1004.2|51
1727458500000|2024-09-27 17:35:00|1009.9|1004.9|1007.5|1002.5|1010.3|1005.3|1007.5|1002.5|39
1727458800000|2024-09-27 17:40:00|1007.6|1002.6|1007.9|1002.9|1008.2|1003.2|1007.5|1002.5|42
1727459100000|2024-09-27 17:45:00|1007.8|1002.8|1008.7|1003.7|1009.2|1004.2|1007.8|1002.8|33
1727459400000|2024-09-27 17:50:00|1008.8|1003.8|1008.9|1003.9|1009.8|1004.8|1008.8|1003.8|28
1727459700000|2024-09-27 17:55:00|1009.1|1004.1|1009.3|1004.3|1009.4|1004.4|1008.5|1003.5|22
1727460000000|2024-09-27 18:00:00|1009.2|1004.2|1009|1004|1009.3|1004.3|1008.8|1003.8|27
1727460300000|2024-09-27 18:05:00|1009.1|1004.1|1008.5|1003.5|1009.1|1004.1|1007.8|1002.8|30
1727460600000|2024-09-27 18:10:00|1008.6|1003.6|1009.6|1004.6|1009.8|1004.8|1008.6|1003.6|24
1727460900000|2024-09-27 18:15:00|1009.4|1004.4|1009.1|1004.1|1010|1005|1009.1|1004.1|19
1727461200000|2024-09-27 18:20:00|1009.3|1004.3|1008.8|1003.8|1009.5|1004.5|1008.8|1003.8|21
1727461500000|2024-09-27 18:25:00|1008.7|1003.7|1007.1|1002.1|1008.7|1003.7|1007.1|1002.1|44
1727461800000|2024-09-27 18:30:00|1007|1002|1007|1002|1007.3|1002.3|1006.1|1001.1|62
1727462100000|2024-09-27 18:35:00|1007.1|1002.1|1007.4|1002.4|1007.9|1002.9|1006.6|1001.6|26
1727462400000|2024-09-27 18:40:00|1007.5|1002.5|1007.4|1002.4|1007.6|1002.6|1007.1|1002.1|22
1727462700000|2024-09-27 18:45:00|1007.6|1002.6|1008.2|1003.2|1008.4|1003.4|1007.4|1002.4|28
1727463000000|2024-09-27 18:50:00|1008.1|1003.1|1008.1|1003.1|1008.5|1003.5|1008|1003|22
1727463300000|2024-09-27 18:55:00|1008|1003|1008.4|1003.4|1008.6|1003.6|1007.9|1002.9|19
1727463600000|2024-09-27 19:00:00|1008.3|1003.3|1008.2|1003.2|1008.4|1003.4|1007.6|1002.6|23
1727463900000|2024-09-27 19:05:00|1008.4|1003.4|1007.9|1002.9|1008.5|1003.5|1007.9|1002.9|8
1727464200000|2024-09-27 19:10:00|1007.7|1002.7|1008.5|1003.5|1008.5|1003.5|1007.6|1002.6|15
1727464500000|2024-09-27 19:15:00|1008.6|1003.6|1008.8|1003.8|1009|1004|1008.4|1003.4|10
1727464800000|2024-09-27 19:20:00|1008.9|1003.9|1008.3|1003.3|1008.9|1003.9|1008.2|1003.2|13
1727465100000|2024-09-27 19:25:00|1008.5|1003.5|1008.4|1003.4|1008.6|1003.6|1008.2|1003.2|17
1727465400000|2024-09-27 19:30:00|1008.5|1003.5|1008.6|1003.6|1008.7|1003.7|1008.2|1003.2|10
1727465700000|2024-09-27 19:35:00|1008.7|1003.7|1008|1003|1008.8|1003.8|1007.9|1002.9|14
1727466000000|2024-09-27 19:40:00|1007.7|1002.7|1007.7|1002.7|1007.9|1002.9|1007.2|1002.2|17
1727466300000|2024-09-27 19:45:00|1007.8|1002.8|1007.5|1002.5|1007.9|1002.9|1007.4|1002.4|18
1727466600000|2024-09-27 19:50:00|1007.7|1002.7|1007.7|1002.7|1007.9|1002.9|1007.4|1002.4|17
1727466900000|2024-09-27 19:55:00|1007.6|1002.6|1007.8|1002.8|1007.8|1002.8|1007.5|1002.5|15
1727467200000|2024-09-27 20:00:00|1007.6|1002.6|1006.7|1001.7|1007.6|1002.6|1006.7|1001.7|8
1727467500000|2024-09-27 20:05:00|1006.9|1001.9|1006.7|1001.7|1007.1|1002.1|1006.7|1001.7|10
1727467800000|2024-09-27 20:10:00|1006.6|1001.6|1005.7|1000.7|1006.8|1001.8|1005.7|1000.7|12
1727468100000|2024-09-27 20:15:00|1005.9|1000.9|1006.1|1001.1|1006.1|1001.1|1005.7|1000.7|5
1727468400000|2024-09-27 20:20:00|1006.2|1001.2|1006.5|1001.5|1006.5|1001.5|1006.2|1001.2|6
1727468700000|2024-09-27 20:25:00|1006.6|1001.6|1006.5|1001.5|1007|1002|1006.5|1001.5|11
1727469000000|2024-09-27 20:30:00|1006.7|1001.7|1006.4|1001.4|1007|1002|1006.4|1001.4|12
1727469300000|2024-09-27 20:35:00|1006.3|1001.3|1006|1001|1006.3|1001.3|1005.8|1000.8|9
1727469600000|2024-09-27 20:40:00|1005.8|1000.8|1007|997|1007|1000.8|1005.6|996.9|7
1727469900000|2024-09-27 20:45:00|1007.1|997.1|1006.8|1001.8|1007.2|1001.8|1005.2|997.1|17
1727470200000|2024-09-27 20:50:00|1006.6|1001.6|1005.3|1000.3|1006.6|1001.6|1005.3|1000.3|18
1727470500000|2024-09-27 20:55:00|1005.6|1000.6|1006.2|1001.2|1006.4|1001.4|1005.6|1000.6|16
1727647200000|2024-09-29 22:00:00|1010.8|1005.8|1010.6|1005.6|1011.7|1006.7|1010.4|1005.4|43
1727647500000|2024-09-29 22:05:00|1010.5|1005.5|1010.7|1005.7|1010.8|1005.8|1009.8|1004.8|34
1727647800000|2024-09-29 22:10:00|1011|1006|1010|1005|1011.1|1006.1|1010|1005|25
1727648100000|2024-09-29 22:15:00|1010.1|1005.1|1009.2|1004.2|1010.2|1005.2|1009.1|1004.1|23
1727648400000|2024-09-29 22:20:00|1009.5|1004.5|1009.3|1004.3|1009.9|1004.9|1009.3|1004.3|14
1727648700000|2024-09-29 22:25:00|1009.2|1004.2|1009.8|1004.8|1009.9|1004.9|1009.1|1004.1|12
1727649000000|2024-09-29 22:30:00|1009.7|1004.7|1009.9|1004.9|1010.5|1005.5|1009.5|1004.5|18
1727649300000|2024-09-29 22:35:00|1010|1005|1010.1|1005.1|1010.3|1005.3|1010|1005|6
1727649600000|2024-09-29 22:40:00|1010|1005|1010.2|1005.2|1010.3|1005.3|1010|1005|7
1727649900000|2024-09-29 22:45:00|1010.4|1005.4|1010.9|1005.9|1011.4|1006.4|1010.4|1005.4|17
1727650200000|2024-09-29 22:50:00|1010.7|1005.7|1010.1|1005.1|1010.7|1005.7|1010.1|1005.1|10
1727650500000|2024-09-29 22:55:00|1010.2|1005.2|1010.2|1005.2|1010.4|1005.4|1009.9|1004.9|16
1727650800000|2024-09-29 23:00:00|1010.1|1005.1|1009.9|1004.9|1010.1|1005.1|1009.6|1004.6|20
1727651100000|2024-09-29 23:05:00|1010|1005|1010.3|1005.3|1010.4|1005.4|1010|1005|9
1727651400000|2024-09-29 23:10:00|1010.4|1005.4|1010.4|1005.4|1010.9|1005.9|1010.3|1005.3|9
1727651700000|2024-09-29 23:15:00|1010.5|1005.5|1010.8|1005.8|1010.9|1005.9|1010.5|1005.5|6
1727652000000|2024-09-29 23:20:00|1011|1006|1011.6|1006.6|1011.6|1006.6|1010.9|1005.9|11
1727652300000|2024-09-29 23:25:00|1011.3|1006.3|1011.9|1006.9|1011.9|1006.9|1011.3|1006.3|10
1727652600000|2024-09-29 23:30:00|1011.8|1006.8|1011.3|1006.3|1011.8|1006.8|1011.2|1006.2|8
1727652900000|2024-09-29 23:35:00|1011.4|1006.4|1011.5|1006.5|1011.7|1006.7|1011.3|1006.3|15
1727653200000|2024-09-29 23:40:00|1011.6|1006.6|1011|1006|1011.7|1006.7|1010.9|1005.9|24
1727653500000|2024-09-29 23:45:00|1010.9|1005.9|1011.8|1006.8|1011.9|1006.9|1010.2|1005.2|21
1727653800000|2024-09-29 23:50:00|1011.7|1006.7|1011.2|1006.2|1011.8|1006.8|1011|1006|20
1727654100000|2024-09-29 23:55:00|1010.9|1005.9|1010|1005|1011.3|1006.3|1010|1005|25
1727654400000|2024-09-30 00:00:00|1009.9|1004.9|1009.5|1004.5|1009.9|1004.9|1008.3|1003.3|64
1727654700000|2024-09-30 00:05:00|1009.4|1004.4|1009.8|1004.8|1010.2|1005.2|1008.9|1003.9|46
1727655000000|2024-09-30 00:10:00|1009.6|1004.6|1008.8|1003.8|1010.2|1005.2|1008.8|1003.8|21
1727655300000|2024-09-30 00:15:00|1008.9|1003.9|1008|1003|1009|1004|1007.8|1002.8|28
1727655600000|2024-09-30 00:20:00|1008.1|1003.1|1007.2|1002.2|1008.3|1003.3|1006.7|1001.7|32
1727655900000|2024-09-30 00:25:00|1007.3|1002.3|1007.3|1002.3|1007.5|1002.5|1006.8|1001.8|18
1727656200000|2024-09-30 00:30:00|1007.4|1002.4|1007.9|1002.9|1008.5|1003.5|1007.4|1002.4|39
1727656500000|2024-09-30 00:35:00|1008|1003|1007.5|1002.5|1008.2|1003.2|1007.5|1002.5|36
1727656800000|2024-09-30 00:40:00|1007.6|1002.6|1007.7|1002.7|1008.3|1003.3|1007.6|1002.6|16
1727657100000|2024-09-30 00:45:00|1007.8|1002.8|1007.8|1002.8|1008.5|1003.5|1007.2|1002.2|23
1727657400000|2024-09-30 00:50:00|1007.7|1002.7|1007.1|1002.1|1008|1003|1007.1|1002.1|22
1727657700000|2024-09-30 00:55:00|1006.9|1001.9|1007|1002|1007.8|1002.8|1006.8|1001.8|32
1727658000000|2024-09-30 01:00:00|1007.3|1002.3|1007.9|1002.9|1008.6|1003.6|1007.1|1002.1|196
1727658300000|2024-09-30 01:05:00|1008|1003|1007.3|1002.3|1008.4|1003.4|1007.2|1002.2|167
1727658600000|2024-09-30 01:10:00|1007.2|1002.2|1006.5|1001.5|1007.8|1002.8|1005.8|1000.8|91
1727658900000|2024-09-30 01:15:00|1006.6|1001.6|1006.4|1001.4|1007.9|1002.9|1006.3|1001.3|89
1727659200000|2024-09-30 01:20:00|1006.3|1001.3|1006.1|1001.1|1007.3|1002.3|1005.8|1000.8|67
1727659500000|2024-09-30 01:25:00|1006.2|1001.2|1007|1002|1007.4|1002.4|1005.7|1000.7|61
1727659800000|2024-09-30 01:30:00|1007.2|1002.2|1007.7|1002.7|1007.9|1002.9|1005.9|1000.9|109
1727660100000|2024-09-30 01:35:00|1007.8|1002.8|1005.9|1000.9|1008.2|1003.2|1005.8|1000.8|95
1727660400000|2024-09-30 01:40:00|1006|1001|1004.6|999.6|1006.5|1001.5|1004.6|999.6|60
1727660700000|2024-09-30 01:45:00|1004.5|999.5|1002|997|1004.5|999.5|1001.5|996.5|93
1727661000000|2024-09-30 01:50:00|1001.8|996.8|1002.8|997.8|1003.1|998.1|1001.6|996.6|101
1727661300000|2024-09-30 01:55:00|1002.6|997.6|1003|998|1003.5|998.5|1002.2|997.2|106
1727661600000|2024-09-30 02:00:00|1002.7|997.7|1002.5|997.5|1003.3|998.3|1002.4|997.4|97
1727661900000|2024-09-30 02:05:00|1002.6|997.6|1003.8|998.8|1004.1|999.1|1002.5|997.5|68
1727662200000|2024-09-30 02:10:00|1003.6|998.6|1002.6|997.6|1003.8|998.8|1002.6|997.6|54
1727662500000|2024-09-30 02:15:00|1002.5|997.5|1003.3|998.3|1003.4|998.4|1002.3|997.3|29
1727662800000|2024-09-30 02:20:00|1003.2|998.2|1003|998|1003.6|998.6|1003|998|22
1727663100000|2024-09-30 02:25:00|1003.1|998.1|1003.8|998.8|1004.6|999.6|1003.1|998.1|46
1727663400000|2024-09-30 02:30:00|1003.7|998.7|1003.5|998.5|1004.2|999.2|1003.3|998.3|60
1727663700000|2024-09-30 02:35:00|1003.6|998.6|1004.6|999.6|1004.8|999.8|1003.6|998.6|33
1727664000000|2024-09-30 02:40:00|1004.7|999.7|1004.2|999.2|1005.5|1000.5|1004.2|999.2|33
1727664300000|2024-09-30 02:45:00|1004.1|999.1|1004.5|999.5|1005.1|1000.1|1004.1|999.1|40
1727664600000|2024-09-30 02:50:00|1004.6|999.6|1004.6|999.6|1005.3|1000.3|1004.6|999.6|40
1727664900000|2024-09-30 02:55:00|1004.5|999.5|1004.3|999.3|1004.8|999.8|1004.2|999.2|24
1727665200000|2024-09-30 03:00:00|1004.4|999.4|1004.8|999.8|1005.2|1000.2|1004.3|999.3|47
1727665500000|2024-09-30 03:05:00|1004.9|999.9|1005|1000|1005.3|1000.3|1004|999|30
1727665800000|2024-09-30 03:10:00|1005.2|1000.2|1004.4|999.4|1005.2|1000.2|1004.3|999.3|26
1727666100000|2024-09-30 03:15:00|1004.5|999.5|1004.5|999.5|1005|1000|1004.1|999.1|28
1727666400000|2024-09-30 03:20:00|1004.4|999.4|1004.7|999.7|1004.8|999.8|1004.4|999.4|25
1727666700000|2024-09-30 03:25:00|1004.6|999.6|1005.2|1000.2|1005.5|1000.5|1004.6|999.6|28
1727667000000|2024-09-30 03:30:00|1005.3|1000.3|1004.5|999.5|1005.5|1000.5|1004.5|999.5|26
1727667300000|2024-09-30 03:35:00|1004.6|999.6|1004.6|999.6|1004.7|999.7|1004.2|999.2|14
1727667600000|2024-09-30 03:40:00|1004.7|999.7|1003.6|998.6|1004.8|999.8|1003.6|998.6|14
1727667900000|2024-09-30 03:45:00|1003.8|998.8|1004|999|1004.1|999.1|1003.7|998.7|22
1727668200000|2024-09-30 03:50:00|1003.9|998.9|1003.9|998.9|1004|999|1003.2|998.2|12
1727668500000|2024-09-30 03:55:00|1003.7|998.7|1003.9|998.9|1004.3|999.3|1003.7|998.7|17
1727668800000|2024-09-30 04:00:00|1003.8|998.8|1003.6|998.6|1003.8|998.8|1003.3|998.3|15
1727669100000|2024-09-30 04:05:00|1003.4|998.4|1003.1|998.1|1003.4|998.4|1003|998|10
1727669400000|2024-09-30 04:10:00|1003|998|1003.1|998.1|1003.1|998.1|1002.7|997.7|7
1727669700000|2024-09-30 04:15:00|1003.2|998.2|1003.4|998.4|1003.6|998.6|1003.2|998.2|8
1727670000000|2024-09-30 04:20:00|1003.5|998.5|1002.9|997.9|1003.5|998.5|1002.9|997.9|13
1727670300000|2024-09-30 04:25:00|1002.8|997.8|1003.1|998.1|1003.6|998.6|1002.7|997.7|19
1727670600000|2024-09-30 04:30:00|1003.2|998.2|1002.2|997.2|1003.2|998.2|1002.2|997.2|23
1727670900000|2024-09-30 04:35:00|1002.3|997.3|1002|997|1002.5|997.5|1002|997|12
1727671200000|2024-09-30 04:40:00|1002.1|997.1|1002.8|997.8|1002.8|997.8|1002.1|997.1|17
1727671500000|2024-09-30 04:45:00|1002.9|997.9|1001.5|996.5|1002.9|997.9|1001.4|996.4|14
1727671800000|2024-09-30 04:50:00|1001.4|996.4|1001.9|996.9|1001.9|996.9|1001.1|996.1|23
1727672100000|2024-09-30 04:55:00|1002|997|1002|997|1002|997|1001.8|996.8|10
1727672400000|2024-09-30 05:00:00|1002.2|997.2|1001.9|996.9|1002.5|997.5|1001.7|996.7|47
1727672700000|2024-09-30 05:05:00|1002|997|1002.2|997.2|1002.6|997.6|1001|996|45
1727673000000|2024-09-30 05:10:00|1002.4|997.4|999.2|994.2|1002.4|997.4|998.9|993.9|53
1727673300000|2024-09-30 05:15:00|999|994|999.4|994.4|999.7|994.7|998.9|993.9|50
1727673600000|2024-09-30 05:20:00|999.5|994.5|999.9|994.9|1000.1|995.1|998.8|993.8|42
1727673900000|2024-09-30 05:25:00|1000|995|999.9|994.9|1000.1|995.1|999.5|994.5|35
1727674200000|2024-09-30 05:30:00|999.8|994.8|1000.8|995.8|1001.5|996.5|999.8|994.8|97
1727674500000|2024-09-30 05:35:00|1000.7|995.7|1000.9|995.9|1001.4|996.4|1000.6|995.6|42
1727674800000|2024-09-30 05:40:00|1000.8|995.8|1001.7|996.7|1001.7|996.7|1000.2|995.2|35
1727675100000|2024-09-30 05:45:00|1001.6|996.6|1001.7|996.7|1002.3|997.3|1001.4|996.4|31
1727675400000|2024-09-30 05:50:00|1001.8|996.8|1002.6|997.6|1002.7|997.7|1001.6|996.6|33
1727675700000|2024-09-30 05:55:00|1002.5|997.5|1002.4|997.4|1002.6|997.6|1002|997|35
1727676000000|2024-09-30 06:00:00|1002.3|997.3|1002.6|997.6|1002.6|997.6|1001.6|996.6|45
1727676300000|2024-09-30 06:05:00|1002.7|997.7|1002.1|997.1|1002.7|997.7|1001.5|996.5|48
1727676600000|2024-09-30 06:10:00|1002.2|997.2|1002.2|997.2|1002.5|997.5|1002|997|45
1727676900000|2024-09-30 06:15:00|1002.1|997.1|1000.3|995.3|1002.1|997.1|1000.2|995.2|42
1727677200000|2024-09-30 06:20:00|1000.2|995.2|1000|995|1000.7|995.7|999|994|48
1727677500000|2024-09-30 06:25:00|999.9|994.9|1000.3|995.3|1000.3|995.3|998.9|993.9|41
1727677800000|2024-09-30 06:30:00|1000.1|995.1|999.5|994.5|1000.3|995.3|999.2|994.2|49
1727678100000|2024-09-30 06:35:00|999.6|994.6|999.6|994.6|999.9|994.9|999.1|994.1|36
1727678400000|2024-09-30 06:40:00|999.7|994.7|999.9|994.9|999.9|994.9|999|994|38
1727678700000|2024-09-30 06:45:00|999.8|994.8|999.9|994.9|1000.1|995.1|999.3|994.3|32
1727679000000|2024-09-30 06:50:00|1000|995|999.5|994.5|1000.1|995.1|999.4|994.4|30
1727679300000|2024-09-30 06:55:00|999.4|994.4|998.8|993.8|999.7|994.7|998.6|993.6|42
1727679600000|2024-09-30 07:00:00|999.1|994.1|1000.6|995.6|1000.8|995.8|998.9|993.9|48
1727679900000|2024-09-30 07:05:00|1000.7|995.7|1001.5|996.5|1001.9|996.9|1000.7|995.7|40
1727680200000|2024-09-30 07:10:00|1001.2|996.2|1002.3|997.3|1002.3|997.3|1001.2|996.2|34
1727680500000|2024-09-30 07:15:00|1002.4|997.4|1003|998|1003.8|998.8|1002.2|997.2|46
1727680800000|2024-09-30 07:20:00|1002.9|997.9|1002.3|997.3|1002.9|997.9|1001.9|996.9|51
1727681100000|2024-09-30 07:25:00|1002.4|997.4|1001|996|1002.7|997.7|1001|996|37
1727681400000|2024-09-30 07:30:00|1000.9|995.9|999|994|1000.9|995.9|998.3|993.3|55
1727681700000|2024-09-30 07:35:00|999.2|994.2|998|993|999.3|994.3|997.7|992.7|48
1727682000000|2024-09-30 07:40:00|997.8|992.8|997|992|998.4|993.4|996.5|991.5|81
1727682300000|2024-09-30 07:45:00|996.8|991.8|995.1|990.1|997.1|992.1|994.9|989.9|58
1727682600000|2024-09-30 07:50:00|995|990|994.3|989.3|995.5|990.5|993.3|988.3|77
1727682900000|2024-09-30 07:55:00|994.1|989.1|994.3|989.3|994.6|989.6|993.3|988.3|61
1727683200000|2024-09-30 08:00:00|994.4|989.4|994.1|989.1|994.9|989.9|993.7|988.7|98
1727683500000|2024-09-30 08:05:00|994.2|989.2|996.4|991.4|996.5|991.5|994|989|71
1727683800000|2024-09-30 08:10:00|996.2|991.2|996.8|991.8|997.7|992.7|996.1|991.1|63
1727684100000|2024-09-30 08:15:00|996.6|991.6|996.6|991.6|996.9|991.9|996.2|991.2|48
1727684400000|2024-09-30 08:20:00|996.7|991.7|995.7|990.7|996.7|991.7|995.5|990.5|38
1727684700000|2024-09-30 08:25:00|995.6|990.6|996.5|991.5|996.9|991.9|995.6|990.6|49
1727685000000|2024-09-30 08:30:00|996.6|991.6|995.9|990.9|996.9|991.9|995.9|990.9|29
1727685300000|2024-09-30 08:35:00|995.8|990.8|997.6|992.6|998.1|993.1|995.8|990.8|53
1727685600000|2024-09-30 08:40:00|997.5|992.5|995.9|990.9|997.9|992.9|995.8|990.8|47
1727685900000|2024-09-30 08:45:00|995.8|990.8|994.5|989.5|996.1|991.1|994|989|48
1727686200000|2024-09-30 08:50:00|994.8|989.8|994.2|989.2|994.8|989.8|993.9|988.9|37
1727686500000|2024-09-30 08:55:00|994.3|989.3|995.5|990.5|995.9|990.9|994.3|989.3|51
1727686800000|2024-09-30 09:00:00|995.3|990.3|994.6|989.6|995.9|990.9|994|989|40
1727687100000|2024-09-30 09:05:00|994.7|989.7|994.1|989.1|995|990|994|989|42
1727687400000|2024-09-30 09:10:00|994.4|989.4|993.3|988.3|994.8|989.8|992.9|987.9|44
1727687700000|2024-09-30 09:15:00|993.4|988.4|992.9|987.9|993.8|988.8|992.7|987.7|50
1727688000000|2024-09-30 09:20:00|993|988|994.2|989.2|994.3|989.3|993|988|35
1727688300000|2024-09-30 09:25:00|994.5|989.5|994.1|989.1|994.5|989.5|993.9|988.9|22
1727688600000|2024-09-30 09:30:00|994|989|993.8|988.8|994.5|989.5|993.7|988.7|35
1727688900000|2024-09-30 09:35:00|993.7|988.7|992.5|987.5|993.9|988.9|992.5|987.5|19
1727689200000|2024-09-30 09:40:00|992.4|987.4|992.7|987.7|993.3|988.3|992.2|987.2|37
1727689500000|2024-09-30 09:45:00|992.8|987.8|993.1|988.1|993.5|988.5|992.7|987.7|39
1727689800000|2024-09-30 09:50:00|993|988|992.5|987.5|993|988|992.5|987.5|25
1727690100000|2024-09-30 09:55:00|992.6|987.6|992.8|987.8|993.3|988.3|992.4|987.4|26
1727690400000|2024-09-30 10:00:00|992.7|987.7|992.2|987.2|993|988|991.8|986.8|34
1727690700000|2024-09-30 10:05:00|992.3|987.3|993|988|993|988|991.5|986.5|38
1727691000000|2024-09-30 10:10:00|992.8|987.8|992.5|987.5|993.1|988.1|992.2|987.2|21
1727691300000|2024-09-30 10:15:00|992.4|987.4|992.2|987.2|992.8|987.8|992.2|987.2|20
1727691600000|2024-09-30 10:20:00|992.1|987.1|990.5|985.5|992.3|987.3|990.4|985.4|29
1727691900000|2024-09-30 10:25:00|990.7|985.7|989.1|984.1|990.8|985.8|989|984|41
1727692200000|2024-09-30 10:30:00|989|984|988.1|983.1|989|984|987.8|982.8|51
1727692500000|2024-09-30 10:35:00|988.3|983.3|986|981|988.5|983.5|985.9|980.9|61
1727692800000|2024-09-30 10:40:00|986.1|981.1|985.5|980.5|986.4|981.4|985.2|980.2|67
1727693100000|2024-09-30 10:45:00|985.4|980.4|985|980|986.5|981.5|984.8|979.8|55
1727693400000|2024-09-30 10:50:00|985.1|980.1|985.5|980.5|985.8|980.8|984.6|979.6|52
1727693700000|2024-09-30 10:55:00|985.6|980.6|984.7|979.7|985.8|980.8|984.6|979.6|38
1727694000000|2024-09-30 11:00:00|984.6|979.6|986|981|986.1|981.1|984.1|979.1|67
1727694300000|2024-09-30 11:05:00|985.9|980.9|986.7|981.7|987.2|982.2|985.9|980.9|62
1727694600000|2024-09-30 11:10:00|986.6|981.6|988.1|983.1|988.2|983.2|986.1|981.1|62
1727694900000|2024-09-30 11:15:00|987.9|982.9|986.9|981.9|987.9|982.9|986.7|981.7|34
1727695200000|2024-09-30 11:20:00|986.8|981.8|986.2|981.2|987.1|982.1|986|981|34
1727695500000|2024-09-30 11:25:00|986.4|981.4|985.9|980.9|987.1|982.1|985.9|980.9|28
1727695800000|2024-09-30 11:30:00|986.1|981.1|987.4|982.4|987.7|982.7|986.1|981.1|44
1727696100000|2024-09-30 11:35:00|987.5|982.5|989.6|984.6|989.7|984.7|987.5|982.5|54
1727696400000|2024-09-30 11:40:00|989.5|984.5|988.5|983.5|989.5|984.5|988.4|983.4|34
1727696700000|2024-09-30 11:45:00|988.6|983.6|988.8|983.8|989|984|988.2|983.2|34
1727697000000|2024-09-30 11:50:00|988.6|983.6|988.4|983.4|988.9|983.9|987.7|982.7|50
1727697300000|2024-09-30 11:55:00|988.3|983.3|987.9|982.9|988.3|983.3|987.3|982.3|28
1727697600000|2024-09-30 12:00:00|987.8|982.8|987.1|982.1|987.8|982.8|985.8|980.8|75
1727697900000|2024-09-30 12:05:00|987.4|982.4|988.8|983.8|989.6|984.6|987.1|982.1|57
1727698200000|2024-09-30 12:10:00|988.7|983.7|989.5|984.5|990.3|985.3|988.1|983.1|70
1727698500000|2024-09-30 12:15:00|989.4|984.4|988.8|983.8|989.7|984.7|988.6|983.6|65
1727698800000|2024-09-30 12:20:00|988.7|983.7|986.9|981.9|989|984|986.5|981.5|90
1727699100000|2024-09-30 12:25:00|987.1|982.1|989.1|984.1|989.1|984.1|986.1|981.1|69
1727699400000|2024-09-30 12:30:00|988.7|983.7|988|983|989.7|984.7|986.9|981.9|81
1727699700000|2024-09-30 12:35:00|988.1|983.1|988.7|983.7|989.2|984.2|986.9|981.9|81
1727700000000|2024-09-30 12:40:00|988.5|983.5|987|982|988.8|983.8|986.4|981.4|45
1727700300000|2024-09-30 12:45:00|986.9|981.9|986.5|981.5|987.3|982.3|985.8|980.8|42
1727700600000|2024-09-30 12:50:00|986.8|981.8|987.3|982.3|987.5|982.5|986.6|981.6|43
1727700900000|2024-09-30 12:55:00|987.2|982.2|986.9|981.9|987.6|982.6|984.7|979.7|88
1727701200000|2024-09-30 13:00:00|987|982|988.1|983.1|988.4|983.4|985|980|101
1727701500000|2024-09-30 13:05:00|988|983|985|980|988|983|984.9|979.9|73
1727701800000|2024-09-30 13:10:00|985.1|980.1|985|980|985.6|980.6|984.5|979.5|67
1727702100000|2024-09-30 13:15:00|984.9|979.9|984.6|979.6|985.9|980.9|984.4|979.4|71
1727702400000|2024-09-30 13:20:00|984.5|979.5|985.3|980.3|985.7|980.7|983.8|978.8|81
1727702700000|2024-09-30 13:25:00|985.6|980.6|985.4|980.4|985.7|980.7|984.8|979.8|61
1727703000000|2024-09-30 13:30:00|985.2|980.2|981.8|976.8|985.2|980.2|981.7|976.7|179
1727703300000|2024-09-30 13:35:00|981.9|976.9|979.9|974.9|982.7|977.7|979.9|974.9|117
1727703600000|2024-09-30 13:40:00|980.2|975.2|980.6|975.6|981.1|976.1|980.2|975.2|67
1727703900000|2024-09-30 13:45:00|980.5|975.5|981.3|976.3|982.1|977.1|979.5|974.5|141
1727704200000|2024-09-30 13:50:00|981.5|976.5|981.2|976.2|982.6|977.6|980.8|975.8|120
1727704500000|2024-09-30 13:55:00|981.1|976.1|981|976|981.9|976.9|980.5|975.5|91
1727704800000|2024-09-30 14:00:00|980.9|975.9|981.2|976.2|981.8|976.8|980.6|975.6|112
1727705100000|2024-09-30 14:05:00|981|976|977.2|972.2|981.1|976.1|977.1|972.1|125
1727705400000|2024-09-30 14:10:00|977.1|972.1|974.9|969.9|977.1|972.1|974.5|969.5|145
1727705700000|2024-09-30 14:15:00|974.8|969.8|977.4|972.4|978|973|974.8|969.8|121
1727706000000|2024-09-30 14:20:00|977.2|972.2|978.1|973.1|979.4|974.4|977.2|972.2|119
1727706300000|2024-09-30 14:25:00|977.9|972.9|976|971|978|973|975.9|970.9|113
1727706600000|2024-09-30 14:30:00|976.1|971.1|978.1|973.1|978.4|973.4|976|971|110
1727706900000|2024-09-30 14:35:00|978.3|973.3|979.5|974.5|979.8|974.8|977.9|972.9|97
1727707200000|2024-09-30 14:40:00|979.6|974.6|980.3|975.3|980.5|975.5|979.1|974.1|65
1727707500000|2024-09-30 14:45:00|980.4|975.4|982.4|977.4|982.6|977.6|980.4|975.4|74
1727707800000|2024-09-30 14:50:00|982.2|977.2|980.8|975.8|982.3|977.3|980.5|975.5|73
1727708100000|2024-09-30 14:55:00|980.7|975.7|980.2|975.2|981.4|976.4|980.1|975.1|59
1727708400000|2024-09-30 15:00:00|980.1|975.1|979.3|974.3|981|976|979.3|974.3|124
1727708700000|2024-09-30 15:05:00|979.4|974.4|978.8|973.8|979.7|974.7|978.3|973.3|83
1727709000000|2024-09-30 15:10:00|979|974|980.8|975.8|981.5|976.5|978.8|973.8|72
1727709300000|2024-09-30 15:15:00|980.7|975.7|979.9|974.9|981|976|979.9|974.9|44
1727709600000|2024-09-30 15:20:00|980.1|975.1|980.1|975.1|981.3|976.3|979.8|974.8|39
1727709900000|2024-09-30 15:25:00|980|975|978.3|973.3|980.1|975.1|978.3|973.3|33
1727710200000|2024-09-30 15:30:00|978.6|973.6|978.7|973.7|979.3|974.3|978.5|973.5|47
1727710500000|2024-09-30 15:35:00|978.9|973.9|976.5|971.5|979|974|976.5|971.5|52
1727710800000|2024-09-30 15:40:00|976.4|971.4|977.1|972.1|977.6|972.6|975.5|970.5|53
1727711100000|2024-09-30 15:45:00|977.2|972.2|977.8|972.8|978.2|973.2|976.8|971.8|53
1727711400000|2024-09-30 15:50:00|977.6|972.6|977.6|972.6|978.4|973.4|977.4|972.4|51
1727711700000|2024-09-30 15:55:00|977.7|972.7|978.6|973.6|978.8|973.8|977.5|972.5|40
1727712000000|2024-09-30 16:00:00|978.5|973.5|980|975|980|975|978.5|973.5|58
1727712300000|2024-09-30 16:05:00|980.1|975.1|980.5|975.5|980.9|975.9|979.2|974.2|53
1727712600000|2024-09-30 16:10:00|980.7|975.7|982.9|977.9|983.2|978.2|980.7|975.7|53
1727712900000|2024-09-30 16:15:00|982.8|977.8|981.3|976.3|983.1|978.1|981.2|976.2|45
1727713200000|2024-09-30 16:20:00|981.4|976.4|980.7|975.7|982.5|977.5|980.6|975.6|68
1727713500000|2024-09-30 16:25:00|980.8|975.8|981|976|981.7|976.7|980.8|975.8|44
1727713800000|2024-09-30 16:30:00|980.9|975.9|981.3|976.3|981.6|976.6|980.6|975.6|37
1727714100000|2024-09-30 16:35:00|981.4|976.4|981.9|976.9|982.6|977.6|981.3|976.3|36
1727714400000|2024-09-30 16:40:00|982.1|977.1|981.8|976.8|982.1|977.1|981.1|976.1|33
1727714700000|2024-09-30 16:45:00|981.9|976.9|983.3|978.3|983.5|978.5|981.9|976.9|38
1727715000000|2024-09-30 16:50:00|983.4|978.4|982.4|977.4|983.4|978.4|982.3|977.3|30
1727715300000|2024-09-30 16:55:00|982.5|977.5|983.5|978.5|983.7|978.7|982.5|977.5|30
1727715600000|2024-09-30 17:00:00|983.6|978.6|983.5|978.5|984.3|979.3|983.1|978.1|59
1727715900000|2024-09-30 17:05:00|983.7|978.7|983.4|978.4|984|979|983.4|978.4|31
1727716200000|2024-09-30 17:10:00|983.6|978.6|983.6|978.6|983.8|978.8|983.1|978.1|28
1727716500000|2024-09-30 17:15:00|983.7|978.7|983.4|978.4|984|979|983.4|978.4|19
1727716800000|2024-09-30 17:20:00|983.5|978.5|982.8|977.8|983.5|978.5|982.8|977.8|19
1727717100000|2024-09-30 17:25:00|982.7|977.7|982.5|977.5|983.1|978.1|982.3|977.3|42
1727717400000|2024-09-30 17:30:00|982.6|977.6|982.2|977.2|982.7|977.7|982.1|977.1|22
1727717700000|2024-09-30 17:35:00|982.3|977.3|982.9|977.9|982.9|977.9|982.3|977.3|12
1727718000000|2024-09-30 17:40:00|983|978|983|978|983.2|978.2|982.9|977.9|14
1727718300000|2024-09-30 17:45:00|983.1|978.1|983.1|978.1|983.4|978.4|982.9|977.9|18
1727718600000|2024-09-30 17:50:00|983.2|978.2|983.4|978.4|983.6|978.6|983.1|978.1|19
1727718900000|2024-09-30 17:55:00|983.9|978.9|983.3|978.3|983.9|978.9|982.7|977.7|69
1727719200000|2024-09-30 18:00:00|983.2|978.2|983.2|978.2|983.5|978.5|982.9|977.9|28
1727719500000|2024-09-30 18:05:00|983.1|978.1|981.2|976.2|983.1|978.1|980.8|975.8|80
1727719800000|2024-09-30 18:10:00|981.1|976.1|979.7|974.7|981.1|976.1|979|974|108
1727720100000|2024-09-30 18:15:00|979.6|974.6|978.4|973.4|980|975|978.4|973.4|141
1727720400000|2024-09-30 18:20:00|978.3|973.3|979|974|979.2|974.2|977.7|972.7|90
1727720700000|2024-09-30 18:25:00|979.1|974.1|979.4|974.4|979.5|974.5|977.9|972.9|113
1727721000000|2024-09-30 18:30:00|979.3|974.3|979.6|974.6|980.5|975.5|979.3|974.3|75
1727721300000|2024-09-30 18:35:00|979.5|974.5|980.4|975.4|981.1|976.1|979.4|974.4|58
1727721600000|2024-09-30 18:40:00|980.5|975.5|981.9|976.9|982|977|980.4|975.4|71
1727721900000|2024-09-30 18:45:00|982|977|982|977|982|977|981.3|976.3|39
1727722200000|2024-09-30 18:50:00|982.4|977.4|982.4|977.4|982.6|977.6|981.8|976.8|42
1727722500000|2024-09-30 18:55:00|982.5|977.5|982.9|977.9|983|978|982.5|977.5|32
1727722800000|2024-09-30 19:00:00|982.8|977.8|982.9|977.9|983|978|982.3|977.3|49
1727723100000|2024-09-30 19:05:00|983|978|982.3|977.3|983.1|978.1|982.1|977.1|28
1727723400000|2024-09-30 19:10:00|982.4|977.4|982.1|977.1|982.5|977.5|981.8|976.8|33
1727723700000|2024-09-30 19:15:00|981.9|976.9|982.7|977.7|982.8|977.8|981.9|976.9|13
1727724000000|2024-09-30 19:20:00|982.6|977.6|982.6|977.6|982.8|977.8|982.3|977.3|18
1727724300000|2024-09-30 19:25:00|982.7|977.7|982.1|977.1|982.7|977.7|982.1|977.1|20
1727724600000|2024-09-30 19:30:00|982|977|981.3|976.3|982.1|977.1|981.2|976.2|19
1727724900000|2024-09-30 19:35:00|981.4|976.4|982.5|977.5|982.7|977.7|981.4|976.4|23
1727725200000|2024-09-30 19:40:00|982.6|977.6|983.3|978.3|983.4|978.4|982.6|977.6|14
1727725500000|2024-09-30 19:45:00|983.4|978.4|983.7|978.7|984.2|979.2|983.3|978.3|34
1727725800000|2024-09-30 19:50:00|983.8|978.8|984.1|979.1|984.4|979.4|983.7|978.7|39
1727726100000|2024-09-30 19:55:00|984|979|983.6|978.6|984.4|979.4|983.5|978.5|32
1727726400000|2024-09-30 20:00:00|983.5|978.5|983.8|978.8|984.3|979.3|983.4|978.4|32
1727726700000|2024-09-30 20:05:00|983.9|978.9|983.9|978.9|984.1|979.1|983.9|978.9|5
1727727000000|2024-09-30 20:10:00|984|979|983.8|978.8|984.4|979.4|983.8|978.8|7
1727727300000|2024-09-30 20:15:00|983.9|978.9|983.8|978.8|983.9|978.9|983.6|978.6|4
1727727600000|2024-09-30 20:20:00|983.9|978.9|983.8|978.8|984.1|979.1|983.8|978.8|9
1727727900000|2024-09-30 20:25:00|983.7|978.7|984|979|984.1|979.1|983.6|978.6|9
1727728200000|2024-09-30 20:30:00|983.8|978.8|984|979|984.2|979.2|983.8|978.8|8
1727728500000|2024-09-30 20:35:00|984.1|979.1|984.3|979.3|984.3|979.3|983.9|978.9|8
1727728800000|2024-09-30 20:40:00|984.2|979.2|984.2|979.2|984.4|979.4|984.2|979.2|5
1727729100000|2024-09-30 20:45:00|984.3|979.3|984.2|979.2|984.3|979.3|983.9|978.9|12
1727729400000|2024-09-30 20:50:00|984.3|979.3|984.5|979.5|984.7|979.7|984.3|979.3|11
1727729700000|2024-09-30 20:55:00|984.6|979.6|984.2|979.2|984.7|979.7|984.2|979.2|10
1727733600000|2024-09-30 22:00:00|986.7|981.7|984.9|979.9|986.7|981.7|984.9|979.9|17
1727733900000|2024-09-30 22:05:00|984.8|979.8|983.9|978.9|984.8|979.8|983.7|978.7|17
1727734200000|2024-09-30 22:10:00|983.7|978.7|983.8|978.8|983.8|978.8|983.4|978.4|9
1727734500000|2024-09-30 22:15:00|983.9|978.9|984.2|979.2|984.2|979.2|983.7|978.7|12
1727734800000|2024-09-30 22:20:00|983.9|978.9|984|979|984|979|983.7|978.7|10
1727735100000|2024-09-30 22:25:00|984.1|979.1|984.1|979.1|984.1|979.1|983.9|978.9|7
1727735400000|2024-09-30 22:30:00|984|979|984.3|979.3|984.3|979.3|984|979|5
1727735700000|2024-09-30 22:35:00|984.4|979.4|984.5|979.5|984.5|979.5|984.4|979.4|4
1727736000000|2024-09-30 22:40:00|984.3|979.3|984.2|979.2|984.3|979.3|984|979|6
1727736300000|2024-09-30 22:45:00|984.1|979.1|984.4|979.4|984.5|979.5|984.1|979.1|6
1727736600000|2024-09-30 22:50:00|984.3|979.3|984.2|979.2|984.3|979.3|984.1|979.1|8
1727736900000|2024-09-30 22:55:00|984.1|979.1|983.9|978.9|984.1|979.1|983.6|978.6|9
1727737200000|2024-09-30 23:00:00|984|979|983.9|978.9|984|979|983.8|978.8|4
1727737500000|2024-09-30 23:05:00|983.8|978.8|984.2|979.2|984.2|979.2|983.8|978.8|6
1727737800000|2024-09-30 23:10:00|984.1|979.1|984.3|979.3|984.3|979.3|984.1|979.1|5
1727738100000|2024-09-30 23:15:00|984.2|979.2|984.1|979.1|984.2|979.2|983.9|978.9|6
1727738400000|2024-09-30 23:20:00|984|979|984.2|979.2|984.2|979.2|984|979|5
1727738700000|2024-09-30 23:25:00|984|979|983.8|978.8|984|979|983.8|978.8|3
1727739000000|2024-09-30 23:30:00|983.9|978.9|983.7|978.7|983.9|978.9|983.7|978.7|3
1727739300000|2024-09-30 23:35:00|983.6|978.6|983.9|978.9|983.9|978.9|983.6|978.6|3
1727739600000|2024-09-30 23:40:00|984|979|984.1|979.1|984.2|979.2|984|979|6
1727739900000|2024-09-30 23:45:00|984.3|979.3|984.9|979.9|985.2|980.2|984.3|979.3|14
1727740200000|2024-09-30 23:50:00|985|980|985.8|980.8|985.8|980.8|985|980|15
1727740500000|2024-09-30 23:55:00|985.9|980.9|986|981|986|981|985.4|980.4|14
1727740800000|2024-10-01 00:00:00|985.9|980.9|985.8|980.8|986|981|984.6|979.6|38
1727741100000|2024-10-01 00:05:00|986|981|986.3|981.3|986.3|981.3|985.4|980.4|27
1727741400000|2024-10-01 00:10:00|986.2|981.2|985.4|980.4|986.2|981.2|985.3|980.3|13
1727741700000|2024-10-01 00:15:00|985.5|980.5|985.1|980.1|985.5|980.5|984.7|979.7|21
1727742000000|2024-10-01 00:20:00|985|980|986.5|981.5|986.6|981.6|984.9|979.9|35
1727742300000|2024-10-01 00:25:00|986.7|981.7|987.8|982.8|987.8|982.8|986.5|981.5|33
1727742600000|2024-10-01 00:30:00|987.7|982.7|987.8|982.8|988|983|987.5|982.5|22
1727742900000|2024-10-01 00:35:00|987.7|982.7|987|982|987.7|982.7|986.8|981.8|21
1727743200000|2024-10-01 00:40:00|986.9|981.9|987.6|982.6|987.6|982.6|986.9|981.9|19
1727743500000|2024-10-01 00:45:00|987.8|982.8|988.6|983.6|988.6|983.6|987.8|982.8|30
1727743800000|2024-10-01 00:50:00|988.4|983.4|988.6|983.6|988.8|983.8|988|983|27
1727744100000|2024-10-01 00:55:00|988.5|983.5|988.4|983.4|988.8|983.8|988.3|983.3|15
1727744400000|2024-10-01 01:00:00|988.5|983.5|988.2|983.2|988.7|983.7|987.6|982.6|31
1727744700000|2024-10-01 01:05:00|988.1|983.1|988.5|983.5|988.5|983.5|988.1|983.1|10
1727745000000|2024-10-01 01:10:00|988.4|983.4|988.8|983.8|988.9|983.9|988.4|983.4|10
1727745300000|2024-10-01 01:15:00|988.7|983.7|989.6|984.6|989.7|984.7|988.7|983.7|13
1727745600000|2024-10-01 01:20:00|989.3|984.3|989.3|984.3|989.6|984.6|989|984|17
1727745900000|2024-10-01 01:25:00|989.2|984.2|989.6|984.6|989.6|984.6|989.2|984.2|21
1727746200000|2024-10-01 01:30:00|989.4|984.4|989.5|984.5|989.6|984.6|989.2|984.2|22
1727746500000|2024-10-01 01:35:00|989.4|984.4|989.8|984.8|989.8|984.8|989.3|984.3|14
1727746800000|2024-10-01 01:40:00|990|985|990.2|985.2|990.2|985.2|989.7|984.7|9
1727747100000|2024-10-01 01:45:00|990.3|985.3|990.4|985.4|990.5|985.5|990.1|985.1|9
1727747400000|2024-10-01 01:50:00|990.5|985.5|990.5|985.5|990.5|985.5|990.3|985.3|4
1727747700000|2024-10-01 01:55:00|990.7|985.7|991.2|986.2|991.2|986.2|990.4|985.4|26
1727748000000|2024-10-01 02:00:00|991.1|986.1|990.5|985.5|991.3|986.3|990.4|985.4|21
1727748300000|2024-10-01 02:05:00|990.6|985.6|990.2|985.2|990.7|985.7|990|985|19
1727748600000|2024-10-01 02:10:00|990.1|985.1|989.8|984.8|990.2|985.2|989.7|984.7|22
1727748900000|2024-10-01 02:15:00|989.9|984.9|989.9|984.9|990.1|985.1|989.7|984.7|13
1727749200000|2024-10-01 02:20:00|990|985|989.4|984.4|990|985|989.2|984.2|11
1727749500000|2024-10-01 02:25:00|989.3|984.3|989.1|984.1|989.4|984.4|989.1|984.1|9
1727749800000|2024-10-01 02:30:00|989|984|988.2|983.2|989|984|988|983|21
1727750100000|2024-10-01 02:35:00|988.1|983.1|988.6|983.6|988.6|983.6|988|983|13
1727750400000|2024-10-01 02:40:00|988.7|983.7|989.6|984.6|989.6|984.6|988.7|983.7|17
1727750700000|2024-10-01 02:45:00|989.7|984.7|990.1|985.1|990.1|985.1|989.7|984.7|6
1727751000000|2024-10-01 02:50:00|989.9|984.9|989.4|984.4|989.9|984.9|989.2|984.2|13
1727751300000|2024-10-01 02:55:00|989.3|984.3|989.2|984.2|989.4|984.4|989|984|13
1727751600000|2024-10-01 03:00:00|989.3|984.3|988.9|983.9|989.4|984.4|988.6|983.6|17
1727751900000|2024-10-01 03:05:00|988.8|983.8|988.7|983.7|988.8|983.8|988.4|983.4|7
1727752200000|2024-10-01 03:10:00|988.8|983.8|988.4|983.4|988.8|983.8|988.3|983.3|9
1727752500000|2024-10-01 03:15:00|988.3|983.3|988.5|983.5|988.7|983.7|988.3|983.3|8
1727752800000|2024-10-01 03:20:00|988.3|983.3|987.9|982.9|988.5|983.5|987.9|982.9|10
1727753100000|2024-10-01 03:25:00|988|983|987.7|982.7|988.3|983.3|987.6|982.6|14
1727753400000|2024-10-01 03:30:00|987.5|982.5|987.4|982.4|987.8|982.8|986.8|981.8|24
1727753700000|2024-10-01 03:35:00|987.2|982.2|986.5|981.5|987.5|982.5|986.5|981.5|14
1727754000000|2024-10-01 03:40:00|986.4|981.4|987.3|982.3|987.3|982.3|986.4|981.4|10
1727754300000|2024-10-01 03:45:00|987.2|982.2|988.4|983.4|988.6|983.6|987.1|982.1|24
1727754600000|2024-10-01 03:50:00|988.5|983.5|988|983|988.5|983.5|987.7|982.7|17
1727754900000|2024-10-01 03:55:00|988.1|983.1|988.5|983.5|988.7|983.7|988|983|21
1727755200000|2024-10-01 04:00:00|988.4|983.4|988.7|983.7|988.7|983.7|987.8|982.8|17
1727755500000|2024-10-01 04:05:00|988.8|983.8|988.5|983.5|988.8|983.8|988.5|983.5|10
1727755800000|2024-10-01 04:10:00|988.4|983.4|988.2|983.2|988.7|983.7|988|983|18
1727756100000|2024-10-01 04:15:00|988.1|983.1|987.3|982.3|988.3|983.3|987.3|982.3|14
1727756400000|2024-10-01 04:20:00|987.2|982.2|987.3|982.3|987.3|982.3|987|982|9
1727756700000|2024-10-01 04:25:00|987.4|982.4|987|982|987.6|982.6|987|982|13
1727757000000|2024-10-01 04:30:00|986.9|981.9|986.8|981.8|987.2|982.2|986.8|981.8|16
1727757300000|2024-10-01 04:35:00|986.7|981.7|987.5|982.5|987.9|982.9|986.7|981.7|15
1727757600000|2024-10-01 04:40:00|987.6|982.6|987.5|982.5|987.8|982.8|987.2|982.2|20
1727757900000|2024-10-01 04:45:00|987.3|982.3|987.3|982.3|987.4|982.4|987|982|15
1727758200000|2024-10-01 04:50:00|987.2|982.2|987.2|982.2|987.2|982.2|987.1|982.1|3
1727758500000|2024-10-01 04:55:00|987.5|982.5|987.7|982.7|987.7|982.7|987.2|982.2|17
1727758800000|2024-10-01 05:00:00|987.8|982.8|988.1|983.1|988.3|983.3|987.8|982.8|13
1727759100000|2024-10-01 05:05:00|988.2|983.2|988.6|983.6|988.6|983.6|987.9|982.9|13
1727759400000|2024-10-01 05:10:00|988.5|983.5|989.1|984.1|989.3|984.3|988.5|983.5|13
1727759700000|2024-10-01 05:15:00|988.9|983.9|988.5|983.5|989.2|984.2|988.4|983.4|13
1727760000000|2024-10-01 05:20:00|988.3|983.3|987.6|982.6|988.4|983.4|987.2|982.2|17
1727760300000|2024-10-01 05:25:00|987.7|982.7|988.2|983.2|988.2|983.2|987.7|982.7|4
1727760600000|2024-10-01 05:30:00|988.4|983.4|988.3|983.3|988.5|983.5|988|983|19
1727760900000|2024-10-01 05:35:00|988.5|983.5|989.2|984.2|989.2|984.2|988.4|983.4|21
1727761200000|2024-10-01 05:40:00|989.1|984.1|988.7|983.7|989.4|984.4|988.2|983.2|28
1727761500000|2024-10-01 05:45:00|988.9|983.9|988.7|983.7|988.9|983.9|988.2|983.2|27
1727761800000|2024-10-01 05:50:00|989|984|988.9|983.9|989.5|984.5|988.8|983.8|23
1727762100000|2024-10-01 05:55:00|988.8|983.8|989.3|984.3|989.6|984.6|988.5|983.5|41
1727762400000|2024-10-01 06:00:00|989.2|984.2|988.3|983.3|989.4|984.4|988|983|41
1727762700000|2024-10-01 06:05:00|988.2|983.2|986.5|981.5|988.2|983.2|986.2|981.2|29
1727763000000|2024-10-01 06:10:00|986.6|981.6|987.3|982.3|988.1|983.1|986.6|981.6|45
1727763300000|2024-10-01 06:15:00|987.4|982.4|987.5|982.5|987.6|982.6|986.8|981.8|23
1727763600000|2024-10-01 06:20:00|987.4|982.4|988.2|983.2|988.4|983.4|987.3|982.3|29
1727763900000|2024-10-01 06:25:00|988.3|983.3|988.3|983.3|989.2|984.2|988.3|983.3|32
1727764200000|2024-10-01 06:30:00|988.1|983.1|989.7|984.7|989.7|984.7|988.1|983.1|21
1727764500000|2024-10-01 06:35:00|989.3|984.3|989|984|989.7|984.7|989|984|16
1727764800000|2024-10-01 06:40:00|988.9|983.9|988.1|983.1|988.9|983.9|987.5|982.5|30
1727765100000|2024-10-01 06:45:00|988|983|987.7|982.7|988.5|983.5|987.1|982.1|31
1727765400000|2024-10-01 06:50:00|987.6|982.6|987.3|982.3|987.6|982.6|986.4|981.4|43
1727765700000|2024-10-01 06:55:00|987.2|982.2|986.7|981.7|987.5|982.5|986.2|981.2|35
1727766000000|2024-10-01 07:00:00|986.8|981.8|985.6|980.6|987.3|982.3|985.6|980.6|89
1727766300000|2024-10-01 07:05:00|985.8|980.8|984.8|979.8|985.8|980.8|982.6|977.6|116
1727766600000|2024-10-01 07:10:00|984.9|979.9|982.9|977.9|984.9|979.9|982.8|977.8|69
1727766900000|2024-10-01 07:15:00|983.1|978.1|981.9|976.9|983.6|978.6|981.5|976.5|91
1727767200000|2024-10-01 07:20:00|982.1|977.1|983.8|978.8|984.6|979.6|981.6|976.6|87
1727767500000|2024-10-01 07:25:00|984.1|979.1|985.3|980.3|985.4|980.4|984.1|979.1|53
1727767800000|2024-10-01 07:30:00|985.4|980.4|988.3|983.3|988.5|983.5|985.4|980.4|91
1727768100000|2024-10-01 07:35:00|988.4|983.4|989.8|984.8|990|985|987.9|982.9|73
1727768400000|2024-10-01 07:40:00|989.9|984.9|989.8|984.8|990.3|985.3|988.6|983.6|51
1727768700000|2024-10-01 07:45:00|989.9|984.9|989.7|984.7|990.7|985.7|989.5|984.5|65
1727769000000|2024-10-01 07:50:00|989.8|984.8|989.8|984.8|990.2|985.2|988.9|983.9|54
1727769300000|2024-10-01 07:55:00|989.7|984.7|989.2|984.2|989.7|984.7|989|984|29
1727769600000|2024-10-01 08:00:00|989.5|984.5|987.1|982.1|989.9|984.9|987.1|982.1|68
1727769900000|2024-10-01 08:05:00|987.2|982.2|987.7|982.7|988|983|986.9|981.9|63
1727770200000|2024-10-01 08:10:00|987.9|982.9|987.4|982.4|989.1|984.1|987.2|982.2|52
1727770500000|2024-10-01 08:15:00|987.3|982.3|987.5|982.5|987.5|982.5|986.4|981.4|55
1727770800000|2024-10-01 08:20:00|987.3|982.3|986.5|981.5|988.1|983.1|986.5|981.5|45
1727771100000|2024-10-01 08:25:00|986.4|981.4|987.1|982.1|987.4|982.4|986.3|981.3|31
1727771400000|2024-10-01 08:30:00|987.2|982.2|986.4|981.4|987.5|982.5|986.3|981.3|56
1727771700000|2024-10-01 08:35:00|986.5|981.5|985.3|980.3|986.9|981.9|985|980|43
1727772000000|2024-10-01 08:40:00|985.4|980.4|987|982|987.6|982.6|985.2|980.2|63
1727772300000|2024-10-01 08:45:00|987.1|982.1|986.2|981.2|987.1|982.1|985.3|980.3|45
1727772600000|2024-10-01 08:50:00|986.1|981.1|985.6|980.6|986.4|981.4|985.4|980.4|44
1727772900000|2024-10-01 08:55:00|985.5|980.5|987.2|982.2|987.3|982.3|984.8|979.8|32
1727773200000|2024-10-01 09:00:00|987.3|982.3|987.4|982.4|988.2|983.2|986.9|981.9|47
1727773500000|2024-10-01 09:05:00|987.3|982.3|986.7|981.7|987.5|982.5|986.1|981.1|44
1727773800000|2024-10-01 09:10:00|986.6|981.6|985.3|980.3|987|982|985.3|980.3|46
1727774100000|2024-10-01 09:15:00|985.2|980.2|985.1|980.1|986.2|981.2|985.1|980.1|41
1727774400000|2024-10-01 09:20:00|985.2|980.2|984.6|979.6|985.2|980.2|984.5|979.5|27
1727774700000|2024-10-01 09:25:00|984.7|979.7|984.8|979.8|984.9|979.9|984.2|979.2|31
1727775000000|2024-10-01 09:30:00|985|980|985|980|985.4|980.4|984.1|979.1|33
1727775300000|2024-10-01 09:35:00|985.1|980.1|984.7|979.7|986.1|981.1|984.7|979.7|35
1727775600000|2024-10-01 09:40:00|984.5|979.5|983.5|978.5|984.5|979.5|983.1|978.1|38
1727775900000|2024-10-01 09:45:00|983.3|978.3|982.8|977.8|983.6|978.6|982.2|977.2|36
1727776200000|2024-10-01 09:50:00|982.7|977.7|983.7|978.7|983.8|978.8|982.3|977.3|47
1727776500000|2024-10-01 09:55:00|983.6|978.6|984.9|979.9|985.5|980.5|983.6|978.6|28
1727776800000|2024-10-01 10:00:00|985|980|984.7|979.7|985.4|980.4|984.7|979.7|27
1727777100000|2024-10-01 10:05:00|984.6|979.6|985.2|980.2|985.5|980.5|984.5|979.5|32
1727777400000|2024-10-01 10:10:00|985.1|980.1|984.9|979.9|986|981|984.7|979.7|33
1727777700000|2024-10-01 10:15:00|984.8|979.8|984.8|979.8|984.9|979.9|984.4|979.4|23
1727778000000|2024-10-01 10:20:00|985|980|983.6|978.6|985|980|983.6|978.6|23
1727778300000|2024-10-01 10:25:00|983.5|978.5|984.1|979.1|984.9|979.9|983.5|978.5|28
1727778600000|2024-10-01 10:30:00|984|979|983.9|978.9|984.3|979.3|983.8|978.8|23
1727778900000|2024-10-01 10:35:00|983.8|978.8|983.5|978.5|983.8|978.8|982.7|977.7|33
1727779200000|2024-10-01 10:40:00|983.6|978.6|984.1|979.1|984.2|979.2|983.4|978.4|24
1727779500000|2024-10-01 10:45:00|984.3|979.3|984.2|979.2|984.9|979.9|983.8|978.8|35
1727779800000|2024-10-01 10:50:00|984|979|983.7|978.7|984.3|979.3|983.6|978.6|24
1727780100000|2024-10-01 10:55:00|983.8|978.8|985.8|980.8|985.8|980.8|983.8|978.8|31
1727780400000|2024-10-01 11:00:00|986.3|981.3|987.1|982.1|987.3|982.3|985.8|980.8|40
1727780700000|2024-10-01 11:05:00|987|982|987.4|982.4|987.7|982.7|987|982|34
1727781000000|2024-10-01 11:10:00|987.5|982.5|986.7|981.7|987.7|982.7|986.7|981.7|28
1727781300000|2024-10-01 11:15:00|986.6|981.6|985.9|980.9|986.9|981.9|985|980|38
1727781600000|2024-10-01 11:20:00|986.1|981.1|984.7|979.7|986.2|981.2|984.2|979.2|50
1727781900000|2024-10-01 11:25:00|984.5|979.5|983.9|978.9|984.5|979.5|983.3|978.3|46
1727782200000|2024-10-01 11:30:00|984|979|981.3|976.3|984.2|979.2|980.6|975.6|56
1727782500000|2024-10-01 11:35:00|981.4|976.4|983.9|978.9|983.9|978.9|981.4|976.4|46
1727782800000|2024-10-01 11:40:00|984|979|985.2|980.2|985.2|980.2|983.4|978.4|40
1727783100000|2024-10-01 11:45:00|985.3|980.3|986.1|981.1|986.7|981.7|985.3|980.3|37
1727783400000|2024-10-01 11:50:00|986|981|986.7|981.7|986.8|981.8|985.7|980.7|57
1727783700000|2024-10-01 11:55:00|986.6|981.6|985.7|980.7|986.7|981.7|985.6|980.6|45
1727784000000|2024-10-01 12:00:00|985.8|980.8|987.9|982.9|988.3|983.3|985.5|980.5|45
1727784300000|2024-10-01 12:05:00|987.7|982.7|987.2|982.2|987.8|982.8|986.9|981.9|49
1727784600000|2024-10-01 12:10:00|987.3|982.3|986.2|981.2|987.9|982.9|986|981|83
1727784900000|2024-10-01 12:15:00|986.3|981.3|987|982|987.1|982.1|985.7|980.7|57
1727785200000|2024-10-01 12:20:00|987.9|982.9|994.4|989.4|994.4|989.4|987.9|982.9|122
1727785500000|2024-10-01 12:25:00|994.5|989.5|997.1|992.1|997.5|992.5|993.8|988.8|158
1727785800000|2024-10-01 12:30:00|997.4|992.4|996.1|991.1|997.4|992.4|995.2|990.2|165
1727786100000|2024-10-01 12:35:00|996|991|996.2|991.2|998.7|993.7|996|991|144
1727786400000|2024-10-01 12:40:00|996.4|991.4|996.7|991.7|998.1|993.1|996.2|991.2|60
1727786700000|2024-10-01 12:45:00|996.8|991.8|997.3|992.3|997.7|992.7|996.1|991.1|60
1727787000000|2024-10-01 12:50:00|997.4|992.4|994.7|989.7|998.5|993.5|994.7|989.7|84
1727787300000|2024-10-01 12:55:00|994.9|989.9|995.2|990.2|996.3|991.3|994.2|989.2|76
1727787600000|2024-10-01 13:00:00|995|990|994.3|989.3|995.1|990.1|992.4|987.4|134
1727787900000|2024-10-01 13:05:00|994.4|989.4|996.2|991.2|996.3|991.3|993.9|988.9|86
1727788200000|2024-10-01 13:10:00|996.1|991.1|994.7|989.7|996.8|991.8|994.4|989.4|90
1727788500000|2024-10-01 13:15:00|994.8|989.8|994.2|989.2|994.8|989.8|993.3|988.3|73
1727788800000|2024-10-01 13:20:00|994.1|989.1|996.5|991.5|996.5|991.5|993.8|988.8|66
1727789100000|2024-10-01 13:25:00|996.2|991.2|997.7|992.7|997.7|992.7|995.8|990.8|73
1727789400000|2024-10-01 13:30:00|997.6|992.6|997.5|992.5|998.4|993.4|996.3|991.3|202
1727789700000|2024-10-01 13:35:00|997.6|992.6|995.8|990.8|998.3|993.3|995.3|990.3|314
1727790000000|2024-10-01 13:40:00|995.7|990.7|993.9|988.9|996.4|991.4|993.3|988.3|271
1727790300000|2024-10-01 13:45:00|994|989|999.9|994.9|999.9|994.9|993.9|988.9|292
1727790600000|2024-10-01 13:50:00|999.8|994.8|1001.7|996.7|1002.1|997.1|998.9|993.9|240
1727790900000|2024-10-01 13:55:00|1001.9|996.9|999.8|994.8|1005.3|1000.3|999.5|994.5|216
1727791200000|2024-10-01 14:00:00|999.9|994.9|1001.6|996.6|1003.6|998.6|999.3|994.3|343
1727791500000|2024-10-01 14:05:00|1001.5|996.5|998.4|993.4|1002.6|997.6|998.3|993.3|307
1727791800000|2024-10-01 14:10:00|998.3|993.3|1001|996|1001.5|996.5|997.3|992.3|355
1727792100000|2024-10-01 14:15:00|1001.1|996.1|997.1|992.1|1001.2|996.2|995.4|990.4|278
1727792400000|2024-10-01 14:20:00|996.9|991.9|999.4|994.4|1002|997|996.7|991.7|244
1727792700000|2024-10-01 14:25:00|999.6|994.6|996.9|991.9|999.7|994.7|996.2|991.2|231
1727793000000|2024-10-01 14:30:00|997|992|995.6|990.6|997.5|992.5|995.5|990.5|240
1727793300000|2024-10-01 14:35:00|995.2|990.2|997.5|992.5|998.5|993.5|994.7|989.7|158
1727793600000|2024-10-01 14:40:00|997.4|992.4|998.2|993.2|999.6|994.6|997.1|992.1|186
1727793900000|2024-10-01 14:45:00|998.1|993.1|996.3|991.3|998.8|993.8|996.1|991.1|135
1727794200000|2024-10-01 14:50:00|996.4|991.4|995.1|990.1|996.7|991.7|995.1|990.1|138
1727794500000|2024-10-01 14:55:00|995|990|997.1|992.1|997.1|992.1|994.7|989.7|123
1727794800000|2024-10-01 15:00:00|997|992|993.1|988.1|997.3|992.3|993.1|988.1|147
1727795100000|2024-10-01 15:05:00|993.2|988.2|991.7|986.7|993.4|988.4|991.2|986.2|158
1727795400000|2024-10-01 15:10:00|991.8|986.8|994.9|989.9|995.4|990.4|991.5|986.5|155
1727795700000|2024-10-01 15:15:00|995|990|996.2|991.2|996.2|991.2|994.4|989.4|109
1727796000000|2024-10-01 15:20:00|996.3|991.3|996.2|991.2|996.6|991.6|994.8|989.8|102
1727796300000|2024-10-01 15:25:00|996.3|991.3|996.6|991.6|996.9|991.9|995.6|990.6|92
1727796600000|2024-10-01 15:30:00|996.4|991.4|997.1|992.1|997.7|992.7|995.4|990.4|94
1727796900000|2024-10-01 15:35:00|997|992|997.7|992.7|997.7|992.7|995.5|990.5|106
1727797200000|2024-10-01 15:40:00|997.8|992.8|996.2|991.2|997.8|992.8|996|991|99
1727797500000|2024-10-01 15:45:00|996.1|991.1|996.3|991.3|996.9|991.9|995.7|990.7|74
1727797800000|2024-10-01 15:50:00|996.2|991.2|996.3|991.3|996.5|991.5|995.3|990.3|68
1727798100000|2024-10-01 15:55:00|996.5|991.5|995.6|990.6|997|992|995.5|990.5|66
1727798400000|2024-10-01 16:00:00|995.5|990.5|995.3|990.3|995.8|990.8|994.3|989.3|55
1727798700000|2024-10-01 16:05:00|995.4|990.4|997.5|992.5|997.5|992.5|995.4|990.4|56
1727799000000|2024-10-01 16:10:00|997.6|992.6|996.8|991.8|998.4|993.4|996.5|991.5|50
1727799300000|2024-10-01 16:15:00|996.9|991.9|994.9|989.9|997|992|994.9|989.9|36
1727799600000|2024-10-01 16:20:00|995|990|994.2|989.2|995.1|990.1|993.5|988.5|45
1727799900000|2024-10-01 16:25:00|994.3|989.3|995|990|995.4|990.4|994.3|989.3|40
1727800200000|2024-10-01 16:30:00|995.1|990.1|996.4|991.4|997.3|992.3|994.8|989.8|97
1727800500000|2024-10-01 16:35:00|996.3|991.3|996|991|996.4|991.4|995|990|58
1727800800000|2024-10-01 16:40:00|995.8|990.8|994.9|989.9|996.5|991.5|994.5|989.5|78
1727801100000|2024-10-01 16:45:00|995|990|994.9|989.9|995.1|990.1|993.8|988.8|54
1727801400000|2024-10-01 16:50:00|995|990|996.1|991.1|997.2|992.2|995|990|84
1727801700000|2024-10-01 16:55:00|996.2|991.2|994.4|989.4|996.2|991.2|994.2|989.2|77
1727802000000|2024-10-01 17:00:00|994.6|989.6|994.2|989.2|995.3|990.3|992.7|987.7|97
1727802300000|2024-10-01 17:05:00|994.1|989.1|994.1|989.1|994.1|989.1|993|988|61
1727802600000|2024-10-01 17:10:00|994|989|994.7|989.7|995.2|990.2|993.4|988.4|56
1727802900000|2024-10-01 17:15:00|994.8|989.8|992.8|987.8|994.8|989.8|992.7|987.7|48
1727803200000|2024-10-01 17:20:00|992.9|987.9|992.4|987.4|993.4|988.4|991.9|986.9|47
1727803500000|2024-10-01 17:25:00|992.5|987.5|992.1|987.1|992.8|987.8|991.6|986.6|38
1727803800000|2024-10-01 17:30:00|992.2|987.2|991.8|986.8|992.9|987.9|991.6|986.6|79
1727804100000|2024-10-01 17:35:00|991.6|986.6|990.9|985.9|991.7|986.7|990.5|985.5|49
1727804400000|2024-10-01 17:40:00|990.7|985.7|992|987|992|987|990.4|985.4|64
1727804700000|2024-10-01 17:45:00|992.1|987.1|991.5|986.5|992.1|987.1|990.8|985.8|58
1727805000000|2024-10-01 17:50:00|991.7|986.7|992.1|987.1|992.3|987.3|991.2|986.2|40
1727805300000|2024-10-01 17:55:00|992.4|987.4|992.7|987.7|993|988|992.3|987.3|41
1727805600000|2024-10-01 18:00:00|992.9|987.9|992.9|987.9|993.5|988.5|992.7|987.7|38
1727805900000|2024-10-01 18:05:00|993|988|992.3|987.3|993.2|988.2|992|987|30
1727806200000|2024-10-01 18:10:00|992.1|987.1|992.3|987.3|992.4|987.4|991.7|986.7|36
1727806500000|2024-10-01 18:15:00|992.4|987.4|993|988|993.1|988.1|992|987|31
1727806800000|2024-10-01 18:20:00|993.2|988.2|993.9|988.9|993.9|988.9|993.2|988.2|23
1727807100000|2024-10-01 18:25:00|994|989|994.3|989.3|994.4|989.4|993.8|988.8|27
1727807400000|2024-10-01 18:30:00|994.4|989.4|995.5|990.5|995.6|990.6|994.4|989.4|30
1727807700000|2024-10-01 18:35:00|995.4|990.4|996.2|991.2|996.2|991.2|995.1|990.1|36
1727808000000|2024-10-01 18:40:00|996.3|991.3|996.5|991.5|996.5|991.5|995.9|990.9|19
1727808300000|2024-10-01 18:45:00|996.7|991.7|995.8|990.8|996.7|991.7|995.8|990.8|18
1727808600000|2024-10-01 18:50:00|996|991|995|990|996|991|994.8|989.8|17
1727808900000|2024-10-01 18:55:00|995.2|990.2|995.2|990.2|995.4|990.4|994.9|989.9|21
1727809200000|2024-10-01 19:00:00|995.3|990.3|995.6|990.6|995.6|990.6|995.1|990.1|21
1727809500000|2024-10-01 19:05:00|995.3|990.3|995.5|990.5|995.6|990.6|995|990|10
1727809800000|2024-10-01 19:10:00|995.6|990.6|995.5|990.5|996|991|995.4|990.4|19
1727810100000|2024-10-01 19:15:00|995.6|990.6|995.9|990.9|995.9|990.9|995.3|990.3|13
1727810400000|2024-10-01 19:20:00|996|991|996.5|991.5|996.5|991.5|995.9|990.9|16
1727810700000|2024-10-01 19:25:00|996.7|991.7|997.2|992.2|997.2|992.2|996.5|991.5|22
1727811000000|2024-10-01 19:30:00|997.1|992.1|996.2|991.2|997.1|992.1|996.2|991.2|30
1727811300000|2024-10-01 19:35:00|996.1|991.1|996|991|996.2|991.2|995.5|990.5|28
1727811600000|2024-10-01 19:40:00|996.3|991.3|995.8|990.8|996.5|991.5|995.3|990.3|20
1727811900000|2024-10-01 19:45:00|995.6|990.6|995.4|990.4|995.9|990.9|995.2|990.2|19
1727812200000|2024-10-01 19:50:00|995.6|990.6|995.9|990.9|996.1|991.1|995.3|990.3|25
1727812500000|2024-10-01 19:55:00|995.8|990.8|995.9|990.9|996|991|995.6|990.6|30
1727812800000|2024-10-01 20:00:00|995.8|990.8|996.2|991.2|996.2|991.2|995.6|990.6|14
1727813100000|2024-10-01 20:05:00|996.3|991.3|996.1|991.1|996.3|991.3|995.9|990.9|13
1727813400000|2024-10-01 20:10:00|995.9|990.9|996.1|991.1|996.2|991.2|995.8|990.8|12
1727813700000|2024-10-01 20:15:00|996|991|996.6|991.6|996.6|991.6|996|991|9
1727814000000|2024-10-01 20:20:00|996.5|991.5|996.2|991.2|996.5|991.5|996|991|10
1727814300000|2024-10-01 20:25:00|996.3|991.3|996.2|991.2|996.4|991.4|996.2|991.2|3
1727814600000|2024-10-01 20:30:00|996.3|991.3|996|991|996.4|991.4|995.9|990.9|9
1727814900000|2024-10-01 20:35:00|995.9|990.9|996.1|991.1|996.2|991.2|995.8|990.8|10
1727815200000|2024-10-01 20:40:00|996.2|991.2|996.3|991.3|996.3|991.3|996.2|991.2|4
1727815500000|2024-10-01 20:45:00|996.4|991.4|996.5|991.5|996.5|991.5|996.4|991.4|2
1727815800000|2024-10-01 20:50:00|996.8|991.8|996.5|991.5|996.8|991.8|996.3|991.3|14
1727816100000|2024-10-01 20:55:00|996.6|991.6|996.3|991.3|996.6|991.6|996.3|991.3|6
1727820000000|2024-10-01 22:00:00|996.2|991.2|995.2|990.2|996.3|991.3|995.2|990.2|11
1727820300000|2024-10-01 22:05:00|995.1|990.1|993.7|988.7|995.1|990.1|993.5|988.5|18
1727820600000|2024-10-01 22:10:00|993.3|988.3|994.7|989.7|994.7|989.7|993.3|988.3|8
1727820900000|2024-10-01 22:15:00|995|990|995.4|990.4|995.4|990.4|995|990|4
1727821200000|2024-10-01 22:20:00|995.5|990.5|995.5|990.5|995.5|990.5|995.5|990.5|1
1727822100000|2024-10-01 22:35:00|995.8|990.8|996.2|991.2|996.2|991.2|995.8|990.8|8
1727822400000|2024-10-01 22:40:00|996|991|996|991|996|991|995.9|990.9|3
1727822700000|2024-10-01 22:45:00|995.9|990.9|996|991|996|991|995.9|990.9|2
1727823000000|2024-10-01 22:50:00|995.9|990.9|996.1|991.1|996.1|991.1|995.9|990.9|3
1727823300000|2024-10-01 22:55:00|996.2|991.2|996.3|991.3|996.3|991.3|996.2|991.2|2
1727823600000|2024-10-01 23:00:00|996|991|996.1|991.1|996.1|991.1|995.9|990.9|4
1727823900000|2024-10-01 23:05:00|996.2|991.2|996.2|991.2|996.2|991.2|996.1|991.1|3
1727824200000|2024-10-01 23:10:00|996.3|991.3|996.3|991.3|996.3|991.3|996.3|991.3|1
1727824500000|2024-10-01 23:15:00|996.2|991.2|995.7|990.7|996.2|991.2|995.7|990.7|5
1727824800000|2024-10-01 23:20:00|995.6|990.6|995.5|990.5|995.6|990.6|995.5|990.5|2
1727825100000|2024-10-01 23:25:00|995.4|990.4|995.4|990.4|995.4|990.4|995.2|990.2|6
1727825400000|2024-10-01 23:30:00|995.3|990.3|995.3|990.3|995.4|990.4|995.1|990.1|7
1727825700000|2024-10-01 23:35:00|995.1|990.1|994.3|989.3|995.1|990.1|994.3|989.3|7
1727826000000|2024-10-01 23:40:00|994.2|989.2|994.5|989.5|994.9|989.9|994.2|989.2|9
1727826300000|2024-10-01 23:45:00|994.3|989.3|994.9|989.9|994.9|989.9|994.3|989.3|8
1727826600000|2024-10-01 23:50:00|994.8|989.8|994.8|989.8|994.9|989.9|994.5|989.5|4
1727826900000|2024-10-01 23:55:00|994.7|989.7|994.7|989.7|994.8|989.8|994.4|989.4|9
1727827200000|2024-10-02 00:00:00|994.6|989.6|995.6|990.6|995.7|990.7|994.1|989.1|31
1727827500000|2024-10-02 00:05:00|995.5|990.5|994.4|989.4|995.6|990.6|994.2|989.2|22
1727827800000|2024-10-02 00:10:00|994.5|989.5|994.2|989.2|994.7|989.7|994.2|989.2|11
1727828100000|2024-10-02 00:15:00|994.5|989.5|993.7|988.7|994.6|989.6|993.7|988.7|18
1727828400000|2024-10-02 00:20:00|993.6|988.6|994.6|989.6|994.6|989.6|993.4|988.4|19
1727828700000|2024-10-02 00:25:00|994.8|989.8|994.9|989.9|995.1|990.1|994.5|989.5|15
1727829000000|2024-10-02 00:30:00|995|990|995|990|995.2|990.2|994.7|989.7|16
1727829300000|2024-10-02 00:35:00|994.9|989.9|995.5|990.5|995.5|990.5|994.6|989.6|17
1727829600000|2024-10-02 00:40:00|995.6|990.6|996.1|991.1|996.2|991.2|995.4|990.4|18
1727829900000|2024-10-02 00:45:00|996.2|991.2|995.4|990.4|996.2|991.2|995.1|990.1|19
1727830200000|2024-10-02 00:50:00|995.5|990.5|994.8|989.8|995.7|990.7|994.7|989.7|17
1727830500000|2024-10-02 00:55:00|994.7|989.7|995.2|990.2|995.2|990.2|994.5|989.5|11
1727830800000|2024-10-02 01:00:00|995.3|990.3|995.7|990.7|995.9|990.9|995.2|990.2|21
1727831100000|2024-10-02 01:05:00|995.5|990.5|996.1|991.1|996.2|991.2|995.5|990.5|12
1727831400000|2024-10-02 01:10:00|996|991|996.3|991.3|996.3|991.3|995.5|990.5|12
1727831700000|2024-10-02 01:15:00|996.2|991.2|997.9|992.9|997.9|992.9|996.1|991.1|47
1727832000000|2024-10-02 01:20:00|998|993|998.4|993.4|998.4|993.4|997.6|992.6|42
1727832300000|2024-10-02 01:25:00|998.3|993.3|998.6|993.6|998.9|993.9|998.3|993.3|30
1727832600000|2024-10-02 01:30:00|998.4|993.4|998.6|993.6|999.6|994.6|998.3|993.3|70
1727832900000|2024-10-02 01:35:00|998.7|993.7|999.1|994.1|999.2|994.2|997.7|992.7|43
1727833200000|2024-10-02 01:40:00|999|994|998.8|993.8|999|994|997.8|992.8|37
1727833500000|2024-10-02 01:45:00|998.9|993.9|999.2|994.2|999.3|994.3|998.5|993.5|46
1727833800000|2024-10-02 01:50:00|999.4|994.4|1000.8|995.8|1000.9|995.9|999|994|31
1727834100000|2024-10-02 01:55:00|1000.6|995.6|999.7|994.7|1000.6|995.6|999.6|994.6|27
1727834400000|2024-10-02 02:00:00|999.8|994.8|1000.9|995.9|1001|996|999.7|994.7|38
1727834700000|2024-10-02 02:05:00|1001|996|1000.4|995.4|1001.1|996.1|999.8|994.8|35
1727835000000|2024-10-02 02:10:00|1000.3|995.3|999.6|994.6|1000.3|995.3|999.2|994.2|25
1727835300000|2024-10-02 02:15:00|999.5|994.5|1000|995|1000.1|995.1|999.4|994.4|17
1727835600000|2024-10-02 02:20:00|999.9|994.9|1000.1|995.1|1000.1|995.1|999.3|994.3|22
1727835900000|2024-10-02 02:25:00|1000|995|1000.3|995.3|1000.3|995.3|999.5|994.5|18
1727836200000|2024-10-02 02:30:00|1000.4|995.4|999.5|994.5|1000.4|995.4|999.5|994.5|20
1727836500000|2024-10-02 02:35:00|999.3|994.3|999.2|994.2|999.3|994.3|998.6|993.6|22
1727836800000|2024-10-02 02:40:00|999.1|994.1|998.7|993.7|999.5|994.5|998.7|993.7|11
1727837100000|2024-10-02 02:45:00|998.8|993.8|999.4|994.4|999.4|994.4|998.7|993.7|22
1727837400000|2024-10-02 02:50:00|999.5|994.5|999.8|994.8|1000.1|995.1|999.4|994.4|31
1727837700000|2024-10-02 02:55:00|999.9|994.9|1001.4|996.4|1001.6|996.6|999.9|994.9|24
1727838000000|2024-10-02 03:00:00|1001.5|996.5|1001.8|996.8|1001.8|996.8|1001.2|996.2|35
1727838300000|2024-10-02 03:05:00|1001.9|996.9|1000.1|995.1|1002|997|1000.1|995.1|28
1727838600000|2024-10-02 03:10:00|1000.2|995.2|1001.2|996.2|1001.2|996.2|1000.1|995.1|20
1727838900000|2024-10-02 03:15:00|1001|996|1001.7|996.7|1001.7|996.7|1001|996|19
1727839200000|2024-10-02 03:20:00|1001.4|996.4|1001|996|1001.6|996.6|1000.9|995.9|24
1727839500000|2024-10-02 03:25:00|1001.1|996.1|1001.1|996.1|1001.3|996.3|1000.7|995.7|16
1727839800000|2024-10-02 03:30:00|1001.2|996.2|1000.7|995.7|1001.4|996.4|1000.4|995.4|29
1727840100000|2024-10-02 03:35:00|1000.6|995.6|1001.4|996.4|1001.4|996.4|1000.5|995.5|13
1727840400000|2024-10-02 03:40:00|1001.2|996.2|1000.5|995.5|1001.5|996.5|1000.2|995.2|30
1727840700000|2024-10-02 03:45:00|1000.4|995.4|999.6|994.6|1000.4|995.4|999.4|994.4|26
1727841000000|2024-10-02 03:50:00|999.5|994.5|999.5|994.5|999.7|994.7|999.1|994.1|30
1727841300000|2024-10-02 03:55:00|999.6|994.6|998.9|993.9|999.6|994.6|998.4|993.4|21
1727841600000|2024-10-02 04:00:00|999|994|999.1|994.1|999.3|994.3|999|994|9
1727841900000|2024-10-02 04:05:00|998.9|993.9|999|994|999.1|994.1|998.9|993.9|9
1727842200000|2024-10-02 04:10:00|999.2|994.2|998.9|993.9|999.3|994.3|998.8|993.8|7
1727842500000|2024-10-02 04:15:00|998.8|993.8|998.7|993.7|998.8|993.8|998.4|993.4|15
1727842800000|2024-10-02 04:20:00|998.5|993.5|997.7|992.7|998.6|993.6|997.7|992.7|15
1727843100000|2024-10-02 04:25:00|998|993|997.4|992.4|998|993|997.2|992.2|7
1727843400000|2024-10-02 04:30:00|997.3|992.3|995.5|990.5|997.3|992.3|995.3|990.3|42
1727843700000|2024-10-02 04:35:00|995.6|990.6|995.1|990.1|995.8|990.8|994.3|989.3|27
1727844000000|2024-10-02 04:40:00|995.2|990.2|995.5|990.5|995.5|990.5|994.8|989.8|15
1727844300000|2024-10-02 04:45:00|995.6|990.6|995.4|990.4|995.6|990.6|995|990|9
1727844600000|2024-10-02 04:50:00|995.1|990.1|994.7|989.7|995.1|990.1|994.3|989.3|24
1727844900000|2024-10-02 04:55:00|994.9|989.9|994|989|994.9|989.9|993.6|988.6|41
1727845200000|2024-10-02 05:00:00|993.9|988.9|994.5|989.5|994.5|989.5|993|988|54
1727845500000|2024-10-02 05:05:00|994.6|989.6|995|990|995.3|990.3|994.3|989.3|34
1727845800000|2024-10-02 05:10:00|995.1|990.1|995.6|990.6|995.6|990.6|995|990|33
1727846100000|2024-10-02 05:15:00|995.4|990.4|996.4|991.4|996.4|991.4|995.2|990.2|25
1727846400000|2024-10-02 05:20:00|996.3|991.3|995.3|990.3|996.3|991.3|995.3|990.3|24
1727846700000|2024-10-02 05:25:00|995.2|990.2|992.8|987.8|995.2|990.2|992|987|45
1727847000000|2024-10-02 05:30:00|992.6|987.6|991.7|986.7|993|988|991.6|986.6|46
1727847300000|2024-10-02 05:35:00|991.8|986.8|991|986|992.1|987.1|989.3|984.3|40
1727847600000|2024-10-02 05:40:00|991.1|986.1|990.4|985.4|991.1|986.1|989.6|984.6|39
1727847900000|2024-10-02 05:45:00|990.3|985.3|990.4|985.4|991|986|989.9|984.9|47
1727848200000|2024-10-02 05:50:00|990.5|985.5|989.5|984.5|990.8|985.8|988.7|983.7|47
1727848500000|2024-10-02 05:55:00|989.6|984.6|990.7|985.7|991|986|989.6|984.6|45
1727848800000|2024-10-02 06:00:00|990.6|985.6|990.3|985.3|990.9|985.9|989.6|984.6|35
1727849100000|2024-10-02 06:05:00|990.2|985.2|990|985|990.2|985.2|989.3|984.3|37
1727849400000|2024-10-02 06:10:00|989.9|984.9|991.4|986.4|991.5|986.5|989.6|984.6|35
1727849700000|2024-10-02 06:15:00|991.2|986.2|990.1|985.1|992|987|990.1|985.1|36
1727850000000|2024-10-02 06:20:00|990|985|990.6|985.6|991.1|986.1|990|985|35
1727850300000|2024-10-02 06:25:00|990.5|985.5|992.6|987.6|992.7|987.7|990.4|985.4|34
1727850600000|2024-10-02 06:30:00|992.4|987.4|992.4|987.4|992.8|987.8|991.6|986.6|42
1727850900000|2024-10-02 06:35:00|992.3|987.3|992.9|987.9|993.1|988.1|991.9|986.9|42
1727851200000|2024-10-02 06:40:00|993|988|992.5|987.5|993.6|988.6|992.2|987.2|35
1727851500000|2024-10-02 06:45:00|992.6|987.6|991.1|986.1|992.9|987.9|991|986|41
1727851800000|2024-10-02 06:50:00|991|986|993.8|988.8|993.8|988.8|990.9|985.9|38
1727852100000|2024-10-02 06:55:00|993.9|988.9|994|989|994|989|993.2|988.2|25
1727852400000|2024-10-02 07:00:00|994.3|989.3|996.4|991.4|997.3|992.3|993.9|988.9|61
1727852700000|2024-10-02 07:05:00|996.7|991.7|998|993|998.2|993.2|996.7|991.7|61
1727853000000|2024-10-02 07:10:00|997.9|992.9|998.2|993.2|998.7|993.7|997.8|992.8|67
1727853300000|2024-10-02 07:15:00|998.1|993.1|998.9|993.9|998.9|993.9|998|993|37
1727853600000|2024-10-02 07:20:00|999|994|998.1|993.1|999|994|997.9|992.9|37
1727853900000|2024-10-02 07:25:00|998.2|993.2|999|994|999.3|994.3|998.1|993.1|37
1727854200000|2024-10-02 07:30:00|999.1|994.1|999.7|994.7|1000.5|995.5|999.1|994.1|33
1727854500000|2024-10-02 07:35:00|999.9|994.9|1000.7|995.7|1001.7|996.7|999.8|994.8|36
1727854800000|2024-10-02 07:40:00|1000.6|995.6|1001.9|996.9|1001.9|996.9|1000.6|995.6|25
1727855100000|2024-10-02 07:45:00|1001.8|996.8|1002.1|997.1|1003.1|998.1|1001.8|996.8|63
1727855400000|2024-10-02 07:50:00|1002.2|997.2|1003|998|1003|998|1001.9|996.9|32
1727855700000|2024-10-02 07:55:00|1003.1|998.1|1002.5|997.5|1003.3|998.3|1002.4|997.4|37
1727856000000|2024-10-02 08:00:00|1002.7|997.7|1001.8|996.8|1002.7|997.7|1001.2|996.2|61
1727856300000|2024-10-02 08:05:00|1002|997|1001|996|1003.3|998.3|1001|996|54
1727856600000|2024-10-02 08:10:00|1001.2|996.2|999.5|994.5|1001.3|996.3|998.9|993.9|61
1727856900000|2024-10-02 08:15:00|999.4|994.4|1000.6|995.6|1000.8|995.8|999|994|42
1727857200000|2024-10-02 08:20:00|1000.5|995.5|1000.3|995.3|1000.5|995.5|999.9|994.9|38
1727857500000|2024-10-02 08:25:00|1000.4|995.4|1001.9|996.9|1001.9|996.9|1000.3|995.3|45
1727857800000|2024-10-02 08:30:00|1001.8|996.8|1000.3|995.3|1002.1|997.1|1000.3|995.3|31
1727858100000|2024-10-02 08:35:00|1000.2|995.2|1001.6|996.6|1002|997|1000.1|995.1|36
1727858400000|2024-10-02 08:40:00|1001.2|996.2|1000.5|995.5|1001.4|996.4|1000.4|995.4|29
1727858700000|2024-10-02 08:45:00|1000.4|995.4|998.3|993.3|1000.5|995.5|998.1|993.1|30
1727859000000|2024-10-02 08:50:00|998.4|993.4|998.5|993.5|999.6|994.6|998.2|993.2|38
1727859300000|2024-10-02 08:55:00|998.6|993.6|999|994|999|994|998|993|24
1727859600000|2024-10-02 09:00:00|999.1|994.1|997.5|992.5|999.1|994.1|996.9|991.9|35
1727859900000|2024-10-02 09:05:00|997.6|992.6|999|994|999.2|994.2|997.3|992.3|26
1727860200000|2024-10-02 09:10:00|999.1|994.1|999.5|994.5|999.9|994.9|998.8|993.8|37
1727860500000|2024-10-02 09:15:00|999.3|994.3|1000.3|995.3|1000.9|995.9|998.9|993.9|31
1727860800000|2024-10-02 09:20:00|1000.5|995.5|998.7|993.7|1000.7|995.7|998.4|993.4|32
1727861100000|2024-10-02 09:25:00|998.8|993.8|999.6|994.6|999.7|994.7|998.4|993.4|29
1727861400000|2024-10-02 09:30:00|999.7|994.7|1000|995|1000.4|995.4|999.5|994.5|25
1727861700000|2024-10-02 09:35:00|999.9|994.9|999.3|994.3|999.9|994.9|998.4|993.4|37
1727862000000|2024-10-02 09:40:00|999.4|994.4|999.1|994.1|999.6|994.6|998.8|993.8|26
1727862300000|2024-10-02 09:45:00|999.2|994.2|998.5|993.5|999.2|994.2|998.4|993.4|21
1727862600000|2024-10-02 09:50:00|998.4|993.4|998.5|993.5|998.5|993.5|997.9|992.9|25
1727862900000|2024-10-02 09:55:00|998.6|993.6|999.5|994.5|999.9|994.9|998.6|993.6|26
1727863200000|2024-10-02 10:00:00|999.6|994.6|999.4|994.4|999.7|994.7|999.2|994.2|26
1727863500000|2024-10-02 10:05:00|999.5|994.5|998.1|993.1|999.5|994.5|998.1|993.1|18
1727863800000|2024-10-02 10:10:00|997.9|992.9|999.2|994.2|999.2|994.2|997.8|992.8|26
1727864100000|2024-10-02 10:15:00|999|994|998.8|993.8|999.4|994.4|998.6|993.6|25
1727864400000|2024-10-02 10:20:00|998.6|993.6|998.7|993.7|999.1|994.1|998.1|993.1|24
1727864700000|2024-10-02 10:25:00|998.8|993.8|999.8|994.8|999.8|994.8|998.8|993.8|21
1727865000000|2024-10-02 10:30:00|999.9|994.9|1000.7|995.7|1000.9|995.9|999.9|994.9|28
1727865300000|2024-10-02 10:35:00|1000.4|995.4|999.3|994.3|1000.4|995.4|999.1|994.1|43
1727865600000|2024-10-02 10:40:00|999.5|994.5|999.8|994.8|1000|995|999.2|994.2|30
1727865900000|2024-10-02 10:45:00|999.9|994.9|1000.8|995.8|1000.9|995.9|999.7|994.7|29
1727866200000|2024-10-02 10:50:00|1000.9|995.9|1001.3|996.3|1001.3|996.3|999.9|994.9|28
1727866500000|2024-10-02 10:55:00|1001.4|996.4|1000.6|995.6|1001.6|996.6|1000.2|995.2|23
1727866800000|2024-10-02 11:00:00|1000.5|995.5|999.5|994.5|1000.5|995.5|998.9|993.9|44
1727867100000|2024-10-02 11:05:00|999.4|994.4|997.9|992.9|999.4|994.4|997.6|992.6|38
1727867400000|2024-10-02 11:10:00|998|993|997.9|992.9|998.2|993.2|997.2|992.2|35
1727867700000|2024-10-02 11:15:00|997.8|992.8|997.4|992.4|998|993|997.1|992.1|30
1727868000000|2024-10-02 11:20:00|997.3|992.3|998.2|993.2|998.5|993.5|996.6|991.6|45
1727868300000|2024-10-02 11:25:00|998.3|993.3|998.8|993.8|998.9|993.9|998.2|993.2|27
1727868600000|2024-10-02 11:30:00|999.2|994.2|999.7|994.7|999.7|994.7|999|994|44
1727868900000|2024-10-02 11:35:00|999.9|994.9|1000.3|995.3|1000.4|995.4|999.6|994.6|24
1727869200000|2024-10-02 11:40:00|1000.4|995.4|1000.3|995.3|1000.9|995.9|1000.3|995.3|27
1727869500000|2024-10-02 11:45:00|1000.1|995.1|999.7|994.7|1000.1|995.1|998.9|993.9|21
1727869800000|2024-10-02 11:50:00|999.5|994.5|999.3|994.3|999.7|994.7|998.9|993.9|23
1727870100000|2024-10-02 11:55:00|999.2|994.2|999|994|999.5|994.5|998.5|993.5|31
1727870400000|2024-10-02 12:00:00|999.1|994.1|1000.7|995.7|1001.1|996.1|999.1|994.1|41
1727870700000|2024-10-02 12:05:00|1001.1|996.1|1000.8|995.8|1002.3|997.3|1000.8|995.8|55
1727871000000|2024-10-02 12:10:00|1001|996|1006.7|996.5|1006.7|999.3|1001|996|64
1727871300000|2024-10-02 12:15:00|1006.8|996.4|1003.1|998.1|1006.8|999.9|1001.3|996.3|114
1727871600000|2024-10-02 12:20:00|1003.7|998.7|1005.3|1000.3|1005.4|1000.4|1002.8|997.8|105
1727871900000|2024-10-02 12:25:00|1005.6|1000.6|1007.2|1002.2|1007.2|1002.2|1005.4|1000.4|94
1727872200000|2024-10-02 12:30:00|1007.3|1002.3|1011.8|1006.8|1012.1|1007.1|1007.2|1002.2|124
1727872500000|2024-10-02 12:35:00|1012.1|1007.1|1013.8|1008.8|1014.7|1009.7|1012.1|1007.1|101
1727872800000|2024-10-02 12:40:00|1014|1009|1014.3|1009.3|1015.5|1010.5|1013.8|1008.8|87
1727873100000|2024-10-02 12:45:00|1014.2|1009.2|1015.6|1010.6|1015.8|1010.8|1013.6|1008.6|82
1727873400000|2024-10-02 12:50:00|1015.5|1010.5|1012.9|1007.9|1016.2|1011.2|1012.8|1007.8|72
1727873700000|2024-10-02 12:55:00|1012.8|1007.8|1012.8|1007.8|1013.5|1008.5|1011.8|1006.8|82
1727874000000|2024-10-02 13:00:00|1013|1008|1011.2|1006.2|1013.5|1008.5|1010|1005|107
1727874300000|2024-10-02 13:05:00|1011.4|1006.4|1012.4|1007.4|1013.4|1008.4|1011.4|1006.4|92
1727874600000|2024-10-02 13:10:00|1011.9|1006.9|1011.1|1006.1|1011.9|1006.9|1010.4|1005.4|93
1727874900000|2024-10-02 13:15:00|1011|1006|1012.1|1007.1|1012.5|1007.5|1008.4|1003.4|81
1727875200000|2024-10-02 13:20:00|1012|1007|1010.8|1005.8|1012.6|1007.6|1010.8|1005.8|84
1727875500000|2024-10-02 13:25:00|1011.2|1006.2|1013.6|1008.6|1013.6|1008.6|1010.8|1005.8|83
1727875800000|2024-10-02 13:30:00|1013.8|1008.8|1014.5|1009.5|1015|1010|1013.1|1008.1|115
1727876100000|2024-10-02 13:35:00|1014.4|1009.4|1014.6|1009.6|1014.8|1009.8|1013.7|1008.7|89
1727876400000|2024-10-02 13:40:00|1014.8|1009.8|1011.6|1006.6|1014.8|1009.8|1011.2|1006.2|115
1727876700000|2024-10-02 13:45:00|1011.8|1006.8|1016|1011|1016|1011|1011.8|1006.8|99
1727877000000|2024-10-02 13:50:00|1016.1|1011.1|1015.3|1010.3|1017.8|1012.8|1015.3|1010.3|100
1727877300000|2024-10-02 13:55:00|1015.4|1010.4|1015.5|1010.5|1015.8|1010.8|1014.2|1009.2|69
1727877600000|2024-10-02 14:00:00|1015.6|1010.6|1015.2|1010.2|1015.8|1010.8|1014.9|1009.9|98
1727877900000|2024-10-02 14:05:00|1015.3|1010.3|1013|1008|1015.5|1010.5|1013|1008|109
1727878200000|2024-10-02 14:10:00|1012.8|1007.8|1011.7|1006.7|1013.4|1008.4|1011.2|1006.2|86
1727878500000|2024-10-02 14:15:00|1011.4|1006.4|1012.1|1007.1|1013.5|1008.5|1010.6|1005.6|97
1727878800000|2024-10-02 14:20:00|1012.3|1007.3|1009.3|1004.3|1012.3|1007.3|1008.2|1003.2|127
1727879100000|2024-10-02 14:25:00|1009|1004|1009.1|1004.1|1010.9|1005.9|1008.9|1003.9|107
1727879400000|2024-10-02 14:30:00|1009|1004|1010.2|1005.2|1011|1006|1008|1003|69
1727879700000|2024-10-02 14:35:00|1009.9|1004.9|1009.4|1004.4|1011|1006|1009.3|1004.3|93
1727880000000|2024-10-02 14:40:00|1009.2|1004.2|1011.9|1006.9|1012.3|1007.3|1009.2|1004.2|63
1727880300000|2024-10-02 14:45:00|1011.7|1006.7|1010.7|1005.7|1011.9|1006.9|1008.9|1003.9|84
1727880600000|2024-10-02 14:50:00|1010.9|1005.9|1010.1|1005.1|1011.3|1006.3|1010.1|1005.1|78
1727880900000|2024-10-02 14:55:00|1009.9|1004.9|1008.6|1003.6|1010.2|1005.2|1008.4|1003.4|84
1727881200000|2024-10-02 15:00:00|1008.5|1003.5|1006.4|1001.4|1008.5|1003.5|1006|1001|131
1727881500000|2024-10-02 15:05:00|1006.1|1001.1|1004.7|999.7|1006.1|1001.1|1003|998|109
1727881800000|2024-10-02 15:10:00|1004.8|999.8|1004.7|999.7|1006|1001|1004.6|999.6|76
1727882100000|2024-10-02 15:15:00|1004.5|999.5|1007.1|1002.1|1007.6|1002.6|1004.4|999.4|77
1727882400000|2024-10-02 15:20:00|1006.9|1001.9|1008.8|1003.8|1008.9|1003.9|1006.3|1001.3|79
1727882700000|2024-10-02 15:25:00|1008.5|1003.5|1007.9|1002.9|1008.8|1003.8|1007.2|1002.2|53
1727883000000|2024-10-02 15:30:00|1008|1003|1010.2|1005.2|1010.2|1005.2|1007.7|1002.7|61
1727883300000|2024-10-02 15:35:00|1010.1|1005.1|1010.8|1005.8|1011.6|1006.6|1009.8|1004.8|57
1727883600000|2024-10-02 15:40:00|1010.7|1005.7|1011.4|1006.4|1011.7|1006.7|1010.6|1005.6|56
1727883900000|2024-10-02 15:45:00|1011.6|1006.6|1011.4|1006.4|1012.5|1007.5|1011.3|1006.3|43
1727884200000|2024-10-02 15:50:00|1011.5|1006.5|1011.4|1006.4|1011.6|1006.6|1010.7|1005.7|37
1727884500000|2024-10-02 15:55:00|1011.5|1006.5|1010.8|1005.8|1011.5|1006.5|1009.5|1004.5|50
1727884800000|2024-10-02 16:00:00|1010.9|1005.9|1011|1006|1011.6|1006.6|1010.6|1005.6|37
1727885100000|2024-10-02 16:05:00|1011.2|1006.2|1010.7|1005.7|1011.6|1006.6|1010.4|1005.4|38
1727885400000|2024-10-02 16:10:00|1010.8|1005.8|1010.6|1005.6|1011|1006|1009.8|1004.8|36
1727885700000|2024-10-02 16:15:00|1010.5|1005.5|1012.2|1007.2|1012.2|1007.2|1010.5|1005.5|31
1727886000000|2024-10-02 16:20:00|1012.1|1007.1|1012.4|1007.4|1012.5|1007.5|1011.5|1006.5|30
1727886300000|2024-10-02 16:25:00|1012.3|1007.3|1011.4|1006.4|1012.7|1007.7|1011.4|1006.4|29
1727886600000|2024-10-02 16:30:00|1011.3|1006.3|1011.1|1006.1|1011.5|1006.5|1010.5|1005.5|46
1727886900000|2024-10-02 16:35:00|1011|1006|1011.6|1006.6|1011.7|1006.7|1011|1006|34
1727887200000|2024-10-02 16:40:00|1011.5|1006.5|1010.7|1005.7|1011.5|1006.5|1010.4|1005.4|41
1727887500000|2024-10-02 16:45:00|1010.8|1005.8|1010.2|1005.2|1010.8|1005.8|1010|1005|31
1727887800000|2024-10-02 16:50:00|1010.1|1005.1|1010.9|1005.9|1011.1|1006.1|1010.1|1005.1|26
1727888100000|2024-10-02 16:55:00|1011|1006|1009.3|1004.3|1011|1006|1009.2|1004.2|32
1727888400000|2024-10-02 17:00:00|1009.4|1004.4|1010|1005|1010|1005|1009|1004|50
1727888700000|2024-10-02 17:05:00|1009.8|1004.8|1009.4|1004.4|1009.8|1004.8|1009.1|1004.1|27
1727889000000|2024-10-02 17:10:00|1009.3|1004.3|1008.5|1003.5|1009.5|1004.5|1008.4|1003.4|23
1727889300000|2024-10-02 17:15:00|1008.4|1003.4|1008.2|1003.2|1008.8|1003.8|1007.7|1002.7|22
1727889600000|2024-10-02 17:20:00|1008.3|1003.3|1008.5|1003.5|1008.8|1003.8|1008|1003|24
1727889900000|2024-10-02 17:25:00|1008.6|1003.6|1008.8|1003.8|1008.9|1003.9|1008.6|1003.6|18
1727890200000|2024-10-02 17:30:00|1008.9|1003.9|1009.2|1004.2|1009.8|1004.8|1008.7|1003.7|27
1727890500000|2024-10-02 17:35:00|1009.1|1004.1|1009.6|1004.6|1010.3|1005.3|1009|1004|26
1727890800000|2024-10-02 17:40:00|1009.7|1004.7|1010.1|1005.1|1010.1|1005.1|1009.7|1004.7|11
1727891100000|2024-10-02 17:45:00|1010|1005|1010.1|1005.1|1010.3|1005.3|1009.7|1004.7|18
1727891400000|2024-10-02 17:50:00|1010|1005|1010.2|1005.2|1010.3|1005.3|1009.9|1004.9|17
1727891700000|2024-10-02 17:55:00|1010.3|1005.3|1010.4|1005.4|1010.6|1005.6|1010.2|1005.2|15
1727892000000|2024-10-02 18:00:00|1010.5|1005.5|1009.7|1004.7|1010.7|1005.7|1009.7|1004.7|29
1727892300000|2024-10-02 18:05:00|1009.6|1004.6|1008.9|1003.9|1009.6|1004.6|1008.9|1003.9|16
1727892600000|2024-10-02 18:10:00|1009|1004|1009|1004|1009.3|1004.3|1008.9|1003.9|13
1727892900000|2024-10-02 18:15:00|1008.9|1003.9|1009.2|1004.2|1009.2|1004.2|1008.9|1003.9|16
1727893200000|2024-10-02 18:20:00|1009|1004|1009|1004|1009.2|1004.2|1008.9|1003.9|16
1727893500000|2024-10-02 18:25:00|1008.9|1003.9|1008.8|1003.8|1009.1|1004.1|1007.9|1002.9|26
1727893800000|2024-10-02 18:30:00|1009|1004|1009.3|1004.3|1009.3|1004.3|1008.3|1003.3|24
1727894100000|2024-10-02 18:35:00|1009.2|1004.2|1009.3|1004.3|1009.4|1004.4|1008.8|1003.8|18
1727894400000|2024-10-02 18:40:00|1009.2|1004.2|1009.5|1004.5|1009.6|1004.6|1009.2|1004.2|16
1727894700000|2024-10-02 18:45:00|1009.4|1004.4|1009|1004|1009.6|1004.6|1009|1004|12
1727895000000|2024-10-02 18:50:00|1009.1|1004.1|1009.1|1004.1|1009.2|1004.2|1008.9|1003.9|13
1727895300000|2024-10-02 18:55:00|1009.2|1004.2|1010.2|1005.2|1010.2|1005.2|1009.1|1004.1|19
1727895600000|2024-10-02 19:00:00|1010.3|1005.3|1010.9|1005.9|1010.9|1005.9|1010.3|1005.3|10
1727895900000|2024-10-02 19:05:00|1010.8|1005.8|1011.2|1006.2|1011.2|1006.2|1010.6|1005.6|11
1727896200000|2024-10-02 19:10:00|1011.4|1006.4|1011.6|1006.6|1011.9|1006.9|1011.4|1006.4|7
1727896500000|2024-10-02 19:15:00|1011.8|1006.8|1011.4|1006.4|1011.9|1006.9|1011.4|1006.4|14
1727896800000|2024-10-02 19:20:00|1011.7|1006.7|1011.8|1006.8|1011.8|1006.8|1011.7|1006.7|6
1727897100000|2024-10-02 19:25:00|1011.9|1006.9|1011.8|1006.8|1011.9|1006.9|1011.6|1006.6|9
1727897400000|2024-10-02 19:30:00|1011.7|1006.7|1012|1007|1012.3|1007.3|1011.7|1006.7|8
1727897700000|2024-10-02 19:35:00|1011.9|1006.9|1012.1|1007.1|1012.2|1007.2|1011.8|1006.8|13
1727898000000|2024-10-02 19:40:00|1012|1007|1012.7|1007.7|1012.7|1007.7|1011.9|1006.9|9
1727898300000|2024-10-02 19:45:00|1012.6|1007.6|1012.6|1007.6|1012.6|1007.6|1012.4|1007.4|4
1727898600000|2024-10-02 19:50:00|1012.5|1007.5|1012.2|1007.2|1012.5|1007.5|1012.2|1007.2|4
1727898900000|2024-10-02 19:55:00|1012.1|1007.1|1012.4|1007.4|1012.5|1007.5|1011.9|1006.9|18
1727899200000|2024-10-02 20:00:00|1012.5|1007.5|1012.4|1007.4|1012.5|1007.5|1012.4|1007.4|4
1727899500000|2024-10-02 20:05:00|1012.5|1007.5|1012.3|1007.3|1012.5|1007.5|1012.3|1007.3|5
1727899800000|2024-10-02 20:10:00|1012.2|1007.2|1012.5|1007.5|1012.5|1007.5|1012.2|1007.2|3
1727900100000|2024-10-02 20:15:00|1012.6|1007.6|1013|1008|1013|1008|1012.6|1007.6|13
1727900400000|2024-10-02 20:20:00|1013.1|1008.1|1012.9|1007.9|1013.2|1008.2|1012.9|1007.9|8
1727900700000|2024-10-02 20:25:00|1013|1008|1012.8|1007.8|1013.2|1008.2|1012.8|1007.8|6
1727901000000|2024-10-02 20:30:00|1012.7|1007.7|1012.8|1007.8|1012.8|1007.8|1012.7|1007.7|6
1727901300000|2024-10-02 20:35:00|1012.9|1007.9|1012.6|1007.6|1012.9|1007.9|1012.6|1007.6|4
1727901600000|2024-10-02 20:40:00|1012.7|1007.7|1012.8|1007.8|1012.8|1007.8|1012.6|1007.6|10
1727901900000|2024-10-02 20:45:00|1012.9|1007.9|1012.9|1007.9|1012.9|1007.9|1012.7|1007.7|6
1727902200000|2024-10-02 20:50:00|1012.8|1007.8|1012.4|1007.4|1012.8|1007.8|1012.4|1007.4|2
1727902500000|2024-10-02 20:55:00|1012.3|1007.3|1012|1007|1012.3|1007.3|1012|1007|3
1727906400000|2024-10-02 22:00:00|1014.2|1009.2|1013.4|1008.4|1014.2|1009.2|1013.4|1008.4|11
1727906700000|2024-10-02 22:05:00|1013.3|1008.3|1013.6|1008.6|1013.6|1008.6|1012.9|1007.9|11
1727907000000|2024-10-02 22:10:00|1013.3|1008.3|1013.1|1008.1|1013.4|1008.4|1013.1|1008.1|7
1727907300000|2024-10-02 22:15:00|1012.9|1007.9|1012.9|1007.9|1013.2|1008.2|1012.8|1007.8|10
1727907600000|2024-10-02 22:20:00|1012.8|1007.8|1013|1008|1013|1008|1012.6|1007.6|9
1727907900000|2024-10-02 22:25:00|1012.9|1007.9|1012.7|1007.7|1012.9|1007.9|1012.7|1007.7|3
1727908200000|2024-10-02 22:30:00|1012.6|1007.6|1013.1|1008.1|1013.1|1008.1|1012.5|1007.5|7
1727908500000|2024-10-02 22:35:00|1013.2|1008.2|1013.4|1008.4|1013.7|1008.7|1013.2|1008.2|11
1727908800000|2024-10-02 22:40:00|1013.3|1008.3|1013.2|1008.2|1013.5|1008.5|1013.1|1008.1|6
1727909100000|2024-10-02 22:45:00|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1013.3|1008.3|1
1727909400000|2024-10-02 22:50:00|1013.4|1008.4|1013|1008|1013.4|1008.4|1013|1008|5
1727909700000|2024-10-02 22:55:00|1013.2|1008.2|1013.3|1008.3|1013.3|1008.3|1013.2|1008.2|2
1727910000000|2024-10-02 23:00:00|1013.4|1008.4|1013.3|1008.3|1013.4|1008.4|1013.3|1008.3|4
1727910300000|2024-10-02 23:05:00|1013.4|1008.4|1013.8|1008.8|1013.8|1008.8|1013.4|1008.4|5
1727910600000|2024-10-02 23:10:00|1013.7|1008.7|1014.2|1009.2|1014.2|1009.2|1013.7|1008.7|10
1727910900000|2024-10-02 23:15:00|1014|1009|1014.4|1009.4|1014.4|1009.4|1014|1009|4
1727911200000|2024-10-02 23:20:00|1014.5|1009.5|1014.6|1009.6|1014.6|1009.6|1014.2|1009.2|12
1727911500000|2024-10-02 23:25:00|1014.7|1009.7|1014.9|1009.9|1014.9|1009.9|1014.6|1009.6|7
1727911800000|2024-10-02 23:30:00|1015|1010|1014.6|1009.6|1015|1010|1014.5|1009.5|11
1727912100000|2024-10-02 23:35:00|1014.5|1009.5|1014|1009|1014.5|1009.5|1013.9|1008.9|9
1727912400000|2024-10-02 23:40:00|1013.9|1008.9|1012.9|1007.9|1013.9|1008.9|1012.9|1007.9|13
1727912700000|2024-10-02 23:45:00|1013|1008|1013.8|1008.8|1013.9|1008.9|1012.9|1007.9|17
1727913000000|2024-10-02 23:50:00|1013.9|1008.9|1013.2|1008.2|1013.9|1008.9|1013.1|1008.1|13
1727913300000|2024-10-02 23:55:00|1013.3|1008.3|1012.3|1007.3|1013.3|1008.3|1012.3|1007.3|10
1727913600000|2024-10-03 00:00:00|1012.5|1007.5|1011.4|1006.4|1012.5|1007.5|1011.2|1006.2|40
1727913900000|2024-10-03 00:05:00|1011.3|1006.3|1011.5|1006.5|1011.7|1006.7|1010.8|1005.8|25
1727914200000|2024-10-03 00:10:00|1011.4|1006.4|1009.9|1004.9|1011.5|1006.5|1009.9|1004.9|19
1727914500000|2024-10-03 00:15:00|1009.8|1004.8|1009|1004|1010.1|1005.1|1008.8|1003.8|33
1727914800000|2024-10-03 00:20:00|1009.1|1004.1|1009|1004|1009.8|1004.8|1008.9|1003.9|25
1727915100000|2024-10-03 00:25:00|1009.2|1004.2|1008.7|1003.7|1009.2|1004.2|1008.6|1003.6|21
1727915400000|2024-10-03 00:30:00|1008.8|1003.8|1009.8|1004.8|1009.8|1004.8|1008.6|1003.6|17
1727915700000|2024-10-03 00:35:00|1009.7|1004.7|1008.5|1003.5|1009.7|1004.7|1008.5|1003.5|19
1727916000000|2024-10-03 00:40:00|1008.6|1003.6|1008.4|1003.4|1008.9|1003.9|1008.4|1003.4|7
1727916300000|2024-10-03 00:45:00|1008.3|1003.3|1008.4|1003.4|1009.1|1004.1|1008.2|1003.2|19
1727916600000|2024-10-03 00:50:00|1008.3|1003.3|1008.3|1003.3|1008.6|1003.6|1008.2|1003.2|12
1727916900000|2024-10-03 00:55:00|1008.1|1003.1|1008.2|1003.2|1008.7|1003.7|1008|1003|27
1727917200000|2024-10-03 01:00:00|1008.1|1003.1|1008.8|1003.8|1009.2|1004.2|1008.1|1003.1|27
1727917500000|2024-10-03 01:05:00|1008.9|1003.9|1007.4|1002.4|1008.9|1003.9|1007.4|1002.4|24
1727917800000|2024-10-03 01:10:00|1007.3|1002.3|1007.2|1002.2|1007.3|1002.3|1006.6|1001.6|18
1727918100000|2024-10-03 01:15:00|1007.4|1002.4|1007.6|1002.6|1008.2|1003.2|1007.3|1002.3|35
1727918400000|2024-10-03 01:20:00|1007.5|1002.5|1007.7|1002.7|1007.8|1002.8|1007.1|1002.1|13
1727918700000|2024-10-03 01:25:00|1007.5|1002.5|1007.1|1002.1|1007.6|1002.6|1007|1002|9
1727919000000|2024-10-03 01:30:00|1006.9|1001.9|1005.3|1000.3|1006.9|1001.9|1005.3|1000.3|48
1727919300000|2024-10-03 01:35:00|1005.5|1000.5|1005.1|1000.1|1005.7|1000.7|1004.6|999.6|45
1727919600000|2024-10-03 01:40:00|1005|1000|1004.1|999.1|1005.1|1000.1|1003.8|998.8|44
1727919900000|2024-10-03 01:45:00|1004|999|1003.7|998.7|1004.2|999.2|1002.6|997.6|50
1727920200000|2024-10-03 01:50:00|1003.8|998.8|1005|1000|1005.1|1000.1|1003.7|998.7|39
1727920500000|2024-10-03 01:55:00|1005.2|1000.2|1005|1000|1005.3|1000.3|1004.8|999.8|40
1727920800000|2024-10-03 02:00:00|1004.9|999.9|1004|999|1004.9|999.9|1004|999|39
1727921100000|2024-10-03 02:05:00|1003.9|998.9|1003.2|998.2|1004.3|999.3|1003|998|31
1727921400000|2024-10-03 02:10:00|1003.3|998.3|1002.8|997.8|1003.9|998.9|1002.8|997.8|51
1727921700000|2024-10-03 02:15:00|1002.7|997.7|1002.7|997.7|1003|998|1002.2|997.2|34
1727922000000|2024-10-03 02:20:00|1002.8|997.8|1003.6|998.6|1004.3|999.3|1002.8|997.8|42
1727922300000|2024-10-03 02:25:00|1003.7|998.7|1004.6|999.6|1004.6|999.6|1003.7|998.7|26
1727922600000|2024-10-03 02:30:00|1004.7|999.7|1003.8|998.8|1005.2|1000.2|1003.8|998.8|28
1727922900000|2024-10-03 02:35:00|1003.7|998.7|1003.4|998.4|1003.9|998.9|1003.3|998.3|13
1727923200000|2024-10-03 02:40:00|1003.5|998.5|1003.1|998.1|1003.6|998.6|1003.1|998.1|17
1727923500000|2024-10-03 02:45:00|1003.2|998.2|1003.3|998.3|1003.7|998.7|1003.2|998.2|9
1727923800000|2024-10-03 02:50:00|1003.2|998.2|1002.9|997.9|1003.4|998.4|1002.9|997.9|11
1727924100000|2024-10-03 02:55:00|1002.7|997.7|1002.5|997.5|1002.7|997.7|1002|997|19
1727924400000|2024-10-03 03:00:00|1002.3|997.3|1002.4|997.4|1002.6|997.6|1002.2|997.2|26
1727924700000|2024-10-03 03:05:00|1002.5|997.5|1002.5|997.5|1003.2|998.2|1002.5|997.5|29
1727925000000|2024-10-03 03:10:00|1002.6|997.6|1002.4|997.4|1003|998|1002.1|997.1|23
1727925300000|2024-10-03 03:15:00|1002.5|997.5|1002.6|997.6|1003|998|1001.6|996.6|37
1727925600000|2024-10-03 03:20:00|1002.5|997.5|1002.3|997.3|1002.9|997.9|1002.3|997.3|19
1727925900000|2024-10-03 03:25:00|1002.2|997.2|1001.6|996.6|1002.2|997.2|1000.8|995.8|19
1727926200000|2024-10-03 03:30:00|1001.4|996.4|1001.1|996.1|1001.9|996.9|1001.1|996.1|15
1727926500000|2024-10-03 03:35:00|1001.2|996.2|1000.9|995.9|1001.4|996.4|1000.6|995.6|24
1727926800000|2024-10-03 03:40:00|1001.1|996.1|1001|996|1001.6|996.6|1001|996|23
1727927100000|2024-10-03 03:45:00|1001.2|996.2|1001.4|996.4|1001.5|996.5|1001.2|996.2|22
1727927400000|2024-10-03 03:50:00|1001.5|996.5|1002.4|997.4|1003|998|1001.5|996.5|23
1727927700000|2024-10-03 03:55:00|1002.3|997.3|1002.2|997.2|1002.5|997.5|1001.9|996.9|23
1727928000000|2024-10-03 04:00:00|1002|997|1001.5|996.5|1002|997|1001.5|996.5|4
1727928300000|2024-10-03 04:05:00|1001.2|996.2|1002.2|997.2|1002.3|997.3|1001.2|996.2|12
1727928600000|2024-10-03 04:10:00|1002.3|997.3|1001.9|996.9|1002.6|997.6|1001.9|996.9|20
1727928900000|2024-10-03 04:15:00|1001.8|996.8|1001.2|996.2|1001.8|996.8|1000.9|995.9|14
1727929200000|2024-10-03 04:20:00|1001|996|1001.1|996.1|1001.3|996.3|1000.6|995.6|19
1727929500000|2024-10-03 04:25:00|1001|996|1000.6|995.6|1001.1|996.1|1000.6|995.6|18
1727929800000|2024-10-03 04:30:00|1000.8|995.8|1000.9|995.9|1001.1|996.1|1000.8|995.8|9
1727930100000|2024-10-03 04:35:00|1000.8|995.8|1000.8|995.8|1001.1|996.1|1000.8|995.8|17
1727930400000|2024-10-03 04:40:00|1000.7|995.7|999.9|994.9|1000.8|995.8|999.9|994.9|16
1727930700000|2024-10-03 04:45:00|999.8|994.8|999.3|994.3|1000|995|999.3|994.3|10
1727931000000|2024-10-03 04:50:00|999.4|994.4|999.3|994.3|999.8|994.8|999.3|994.3|16
1727931300000|2024-10-03 04:55:00|999.2|994.2|999.2|994.2|999.4|994.4|999.1|994.1|13
1727931600000|2024-10-03 05:00:00|999.3|994.3|1000.8|995.8|1000.9|995.9|999.3|994.3|22
1727931900000|2024-10-03 05:05:00|1000.7|995.7|1001.7|996.7|1001.9|996.9|1000.5|995.5|35
1727932200000|2024-10-03 05:10:00|1001.6|996.6|1000.8|995.8|1002|997|1000.6|995.6|42
1727932500000|2024-10-03 05:15:00|1001|996|1000.4|995.4|1001.4|996.4|1000.4|995.4|24
1727932800000|2024-10-03 05:20:00|1000.2|995.2|1000.3|995.3|1000.4|995.4|999.8|994.8|25
1727933100000|2024-10-03 05:25:00|1000.2|995.2|999.7|994.7|1000.3|995.3|999.5|994.5|20
1727933400000|2024-10-03 05:30:00|1000|995|1000.7|995.7|1000.8|995.8|999.7|994.7|30
1727933700000|2024-10-03 05:35:00|1000.9|995.9|1001.7|996.7|1001.7|996.7|1000.4|995.4|42
1727934000000|2024-10-03 05:40:00|1001.8|996.8|1002.1|997.1|1002.9|997.9|1001.8|996.8|29
1727934300000|2024-10-03 05:45:00|1001.8|996.8|1001.8|996.8|1002.1|997.1|1001.4|996.4|29
1727934600000|2024-10-03 05:50:00|1002|997|1001.7|996.7|1002.3|997.3|1001.7|996.7|34
1727934900000|2024-10-03 05:55:00|1001.6|996.6|1001|996|1001.6|996.6|1000.6|995.6|24
1727935200000|2024-10-03 06:00:00|1000.8|995.8|1000.1|995.1|1001.2|996.2|999.8|994.8|47
1727935500000|2024-10-03 06:05:00|1000|995|1000.7|995.7|1000.9|995.9|999.9|994.9|31
1727935800000|2024-10-03 06:10:00|1000.6|995.6|1000.9|995.9|1001.7|996.7|1000.6|995.6|28
1727936100000|2024-10-03 06:15:00|1001|996|1001.6|996.6|1001.6|996.6|1001|996|23
1727936400000|2024-10-03 06:20:00|1001.8|996.8|1001.8|996.8|1001.9|996.9|1000.9|995.9|36
1727936700000|2024-10-03 06:25:00|1001.7|996.7|1001.9|996.9|1001.9|996.9|1001.1|996.1|33
1727937000000|2024-10-03 06:30:00|1001.8|996.8|1001.6|996.6|1002|997|1001|996|35
1727937300000|2024-10-03 06:35:00|1001.7|996.7|1001.9|996.9|1001.9|996.9|1001.1|996.1|26
1727937600000|2024-10-03 06:40:00|1002|997|1002.8|997.8|1003.2|998.2|1002|997|35
1727937900000|2024-10-03 06:45:00|1002.7|997.7|1001.5|996.5|1002.7|997.7|1001.5|996.5|24
1727938200000|2024-10-03 06:50:00|1001.6|996.6|1002.7|997.7|1002.8|997.8|1001.4|996.4|27
1727938500000|2024-10-03 06:55:00|1002.6|997.6|1003.1|998.1|1003.2|998.2|1002.4|997.4|30
1727938800000|2024-10-03 07:00:00|1003|998|1002.7|997.7|1003.3|998.3|1002.3|997.3|29
1727939100000|2024-10-03 07:05:00|1002.9|997.9|1003.3|998.3|1003.5|998.5|1002.5|997.5|52
1727939400000|2024-10-03 07:10:00|1003.2|998.2|1002.4|997.4|1003.5|998.5|1001.9|996.9|38
1727939700000|2024-10-03 07:15:00|1002.3|997.3|999.7|994.7|1002.3|997.3|998.6|993.6|76
1727940000000|2024-10-03 07:20:00|999.8|994.8|1000|995|1000.6|995.6|999.4|994.4|35
1727940300000|2024-10-03 07:25:00|999.9|994.9|997.6|992.6|1000|995|997.6|992.6|56
1727940600000|2024-10-03 07:30:00|997.5|992.5|997.9|992.9|998.3|993.3|996.2|991.2|88
1727940900000|2024-10-03 07:35:00|997.8|992.8|996.9|991.9|998.5|993.5|996.9|991.9|55
1727941200000|2024-10-03 07:40:00|996.8|991.8|996.2|991.2|997.6|992.6|996|991|60
1727941500000|2024-10-03 07:45:00|996.1|991.1|996.4|991.4|997.2|992.2|995.3|990.3|61
1727941800000|2024-10-03 07:50:00|996.5|991.5|995.7|990.7|996.5|991.5|995|990|54
1727942100000|2024-10-03 07:55:00|995.6|990.6|996.2|991.2|996.2|991.2|995.1|990.1|42
1727942400000|2024-10-03 08:00:00|996.3|991.3|997|992|997.1|992.1|996.3|991.3|59
1727942700000|2024-10-03 08:05:00|996.9|991.9|996.1|991.1|997.4|992.4|996|991|51
1727943000000|2024-10-03 08:10:00|996|991|995.2|990.2|996.1|991.1|995|990|47
1727943300000|2024-10-03 08:15:00|995.4|990.4|994.3|989.3|995.7|990.7|994.2|989.2|52
1727943600000|2024-10-03 08:20:00|994.4|989.4|993.4|988.4|994.4|989.4|993.4|988.4|34
1727943900000|2024-10-03 08:25:00|993.6|988.6|993.4|988.4|994.8|989.8|993.3|988.3|41
1727944200000|2024-10-03 08:30:00|993.5|988.5|994.4|989.4|995.6|990.6|993.5|988.5|42
1727944500000|2024-10-03 08:35:00|994.3|989.3|994.2|989.2|995.4|990.4|994.2|989.2|29
1727944800000|2024-10-03 08:40:00|994.4|989.4|994.5|989.5|994.6|989.6|993.9|988.9|26
1727945100000|2024-10-03 08:45:00|994.6|989.6|994|989|994.9|989.9|993.9|988.9|26
1727945400000|2024-10-03 08:50:00|993.9|988.9|992.9|987.9|993.9|988.9|992.5|987.5|40
1727945700000|2024-10-03 08:55:00|993|988|993.4|988.4|994.1|989.1|992.9|987.9|28
1727946000000|2024-10-03 09:00:00|993.3|988.3|992|987|993.4|988.4|991.7|986.7|47
1727946300000|2024-10-03 09:05:00|991.8|986.8|991.9|986.9|992.6|987.6|991.8|986.8|35
1727946600000|2024-10-03 09:10:00|991.7|986.7|993.4|988.4|993.5|988.5|991.6|986.6|33
1727946900000|2024-10-03 09:15:00|993.3|988.3|991.7|986.7|993.3|988.3|991.6|986.6|36
1727947200000|2024-10-03 09:20:00|991.8|986.8|992.6|987.6|993|988|991.6|986.6|36
1727947500000|2024-10-03 09:25:00|992.5|987.5|992.8|987.8|993.2|988.2|992.3|987.3|32
1727947800000|2024-10-03 09:30:00|992.9|987.9|993.6|988.6|993.7|988.7|992.8|987.8|21
1727948100000|2024-10-03 09:35:00|993.7|988.7|993|988|994.6|989.6|992.9|987.9|47
1727948400000|2024-10-03 09:40:00|993.1|988.1|994|989|994.4|989.4|993.1|988.1|41
1727948700000|2024-10-03 09:45:00|994.2|989.2|992.4|987.4|994.2|989.2|992.2|987.2|30
1727949000000|2024-10-03 09:50:00|992.6|987.6|992.2|987.2|993.2|988.2|992.2|987.2|34
1727949300000|2024-10-03 09:55:00|992.1|987.1|991.6|986.6|992.3|987.3|991.6|986.6|24
1727949600000|2024-10-03 10:00:00|991.8|986.8|992.8|987.8|993.4|988.4|991.8|986.8|30
1727949900000|2024-10-03 10:05:00|992.7|987.7|992.3|987.3|993.1|988.1|991.6|986.6|51
1727950200000|2024-10-03 10:10:00|992.4|987.4|992.2|987.2|992.4|987.4|991.6|986.6|24
1727950500000|2024-10-03 10:15:00|992.1|987.1|992.1|987.1|992.7|987.7|992.1|987.1|23
1727950800000|2024-10-03 10:20:00|992|987|992.5|987.5|992.6|987.6|991.5|986.5|34
1727951100000|2024-10-03 10:25:00|992.6|987.6|992.5|987.5|992.8|987.8|991.9|986.9|20
1727951400000|2024-10-03 10:30:00|992.6|987.6|991.7|986.7|992.8|987.8|991.7|986.7|31
1727951700000|2024-10-03 10:35:00|991.6|986.6|990.5|985.5|991.6|986.6|989.1|984.1|50
1727952000000|2024-10-03 10:40:00|990.6|985.6|990.9|985.9|991.4|986.4|990.6|985.6|44
1727952300000|2024-10-03 10:45:00|990.8|985.8|990.2|985.2|991|986|989.5|984.5|32
1727952600000|2024-10-03 10:50:00|990.3|985.3|988.3|983.3|990.3|985.3|988.3|983.3|33
1727952900000|2024-10-03 10:55:00|988.2|983.2|988.5|983.5|988.8|983.8|987.5|982.5|42
1727953200000|2024-10-03 11:00:00|988.6|983.6|988.7|983.7|989.3|984.3|988.5|983.5|51
1727953500000|2024-10-03 11:05:00|988.6|983.6|988.9|983.9|988.9|983.9|987.7|982.7|35
1727953800000|2024-10-03 11:10:00|989.2|984.2|989.2|984.2|990|985|988.9|983.9|36
1727954100000|2024-10-03 11:15:00|989.1|984.1|988|983|989.1|984.1|987.5|982.5|29
1727954400000|2024-10-03 11:20:00|988.1|983.1|988.8|983.8|988.8|983.8|988|983|18
1727954700000|2024-10-03 11:25:00|988.9|983.9|988.7|983.7|989|984|988.2|983.2|33
1727955000000|2024-10-03 11:30:00|988.8|983.8|987.7|982.7|989.3|984.3|987.5|982.5|37
1727955300000|2024-10-03 11:35:00|987.8|982.8|989|984|989|984|987.8|982.8|26
1727955600000|2024-10-03 11:40:00|988.9|983.9|988.3|983.3|989|984|988.3|983.3|28
1727955900000|2024-10-03 11:45:00|988.5|983.5|988.4|983.4|989.2|984.2|988.3|983.3|33
1727956200000|2024-10-03 11:50:00|988.5|983.5|988.8|983.8|989|984|987.8|982.8|34
1727956500000|2024-10-03 11:55:00|989|984|988.4|983.4|989.4|984.4|988.4|983.4|36
1727956800000|2024-10-03 12:00:00|988|983|987.6|982.6|988.9|983.9|987.3|982.3|55
1727957100000|2024-10-03 12:05:00|987.8|982.8|987.6|982.6|988|983|987.1|982.1|37
1727957400000|2024-10-03 12:10:00|987.5|982.5|985.8|980.8|987.5|982.5|985.8|980.8|43
1727957700000|2024-10-03 12:15:00|985.9|980.9|985.7|980.7|986.1|981.1|985.1|980.1|62
1727958000000|2024-10-03 12:20:00|986.4|981.4|989.6|984.6|989.8|984.8|986.3|981.3|94
1727958300000|2024-10-03 12:25:00|989.8|984.8|989.6|984.6|990.5|985.5|989|984|83
1727958600000|2024-10-03 12:30:00|990|985|987.8|982.8|990.6|985.6|985.6|980.6|135
1727958900000|2024-10-03 12:35:00|988|983|986.1|981.1|988|983|986|981|119
1727959200000|2024-10-03 12:40:00|986|981|987.3|982.3|987.4|982.4|985|980|99
1727959500000|2024-10-03 12:45:00|987.4|982.4|986.2|981.2|987.6|982.6|985.9|980.9|84
1727959800000|2024-10-03 12:50:00|986.1|981.1|984.9|979.9|986.6|981.6|984.5|979.5|99
1727960100000|2024-10-03 12:55:00|985|980|984|979|985.4|980.4|984|979|80
1727960400000|2024-10-03 13:00:00|984.2|979.2|985.7|980.7|986.6|981.6|983.1|978.1|112
1727960700000|2024-10-03 13:05:00|985.6|980.6|987|982|987.5|982.5|985.6|980.6|87
1727961000000|2024-10-03 13:10:00|987.3|982.3|989.8|984.8|989.8|984.8|987.2|982.2|73
1727961300000|2024-10-03 13:15:00|989.9|984.9|990.2|985.2|991.5|986.5|989|984|79
1727961600000|2024-10-03 13:20:00|990.1|985.1|988.1|983.1|990.1|985.1|988.1|983.1|49
1727961900000|2024-10-03 13:25:00|988.2|983.2|990.1|985.1|990.5|985.5|988.2|983.2|55
1727962200000|2024-10-03 13:30:00|990.2|985.2|991.7|986.7|992.4|987.4|989.5|984.5|130
1727962500000|2024-10-03 13:35:00|991.8|986.8|990.2|985.2|991.8|986.8|990|985|78
1727962800000|2024-10-03 13:40:00|990.1|985.1|989|984|990.5|985.5|988.8|983.8|97
1727963100000|2024-10-03 13:45:00|989.1|984.1|988.5|983.5|991.5|986.5|988.4|983.4|128
1727963400000|2024-10-03 13:50:00|988.6|983.6|989.9|984.9|990.3|985.3|987.6|982.6|130
1727963700000|2024-10-03 13:55:00|990.1|985.1|991.5|986.5|991.5|986.5|989.9|984.9|65
1727964000000|2024-10-03 14:00:00|989.3|984.3|990.1|985.1|991.4|986.4|988|983|187
1727964300000|2024-10-03 14:05:00|990.2|985.2|993.6|988.6|994.9|989.9|990|985|165
1727964600000|2024-10-03 14:10:00|993.7|988.7|992.7|987.7|994.4|989.4|991.7|986.7|204
1727964900000|2024-10-03 14:15:00|992.8|987.8|992.2|987.2|994.1|989.1|992|987|224
1727965200000|2024-10-03 14:20:00|992.1|987.1|991.7|986.7|992.5|987.5|990.3|985.3|170
1727965500000|2024-10-03 14:25:00|991.8|986.8|991.5|986.5|992.8|987.8|991|986|157
1727965800000|2024-10-03 14:30:00|991.7|986.7|991.7|986.7|992.1|987.1|990.2|985.2|173
1727966100000|2024-10-03 14:35:00|991.5|986.5|989.5|984.5|991.5|986.5|989.3|984.3|111
1727966400000|2024-10-03 14:40:00|989.3|984.3|988.2|983.2|989.3|984.3|986.6|981.6|104
1727966700000|2024-10-03 14:45:00|987.9|982.9|989.8|984.8|990.2|985.2|986.5|981.5|89
1727967000000|2024-10-03 14:50:00|990|985|991.9|986.9|991.9|986.9|990|985|130
1727967300000|2024-10-03 14:55:00|991.7|986.7|991.6|986.6|992.2|987.2|990.8|985.8|97
1727967600000|2024-10-03 15:00:00|991.7|986.7|992.5|987.5|994.2|989.2|991.3|986.3|108
1727967900000|2024-10-03 15:05:00|992.4|987.4|992.1|987.1|992.8|987.8|991.5|986.5|89
1727968200000|2024-10-03 15:10:00|991.9|986.9|992.1|987.1|992.3|987.3|990.4|985.4|71
1727968500000|2024-10-03 15:15:00|992|987|992.4|987.4|993|988|992|987|77
1727968800000|2024-10-03 15:20:00|992.6|987.6|992.3|987.3|992.9|987.9|991.9|986.9|77
1727969100000|2024-10-03 15:25:00|992.1|987.1|994.2|989.2|994.4|989.4|991.9|986.9|71
1727969400000|2024-10-03 15:30:00|994.1|989.1|994.4|989.4|995.4|990.4|994|989|63
1727969700000|2024-10-03 15:35:00|994.7|989.7|992.8|987.8|994.9|989.9|992.6|987.6|67
1727970000000|2024-10-03 15:40:00|992.9|987.9|993.9|988.9|993.9|988.9|992.7|987.7|64
1727970300000|2024-10-03 15:45:00|994|989|993.8|988.8|994.4|989.4|993.1|988.1|38
1727970600000|2024-10-03 15:50:00|993.7|988.7|994.2|989.2|994.7|989.7|993.7|988.7|31
1727970900000|2024-10-03 15:55:00|994.1|989.1|993.8|988.8|994.4|989.4|993.3|988.3|38
1727971200000|2024-10-03 16:00:00|993.9|988.9|994.8|989.8|995.1|990.1|993.6|988.6|37
1727971500000|2024-10-03 16:05:00|994.7|989.7|994.5|989.5|995|990|994|989|37
1727971800000|2024-10-03 16:10:00|994.6|989.6|996.1|991.1|996.1|991.1|994.6|989.6|41
1727972100000|2024-10-03 16:15:00|996.3|991.3|996.3|991.3|996.6|991.6|995.6|990.6|34
1727972400000|2024-10-03 16:20:00|996.2|991.2|995.8|990.8|996.6|991.6|995.7|990.7|29
1727972700000|2024-10-03 16:25:00|995.9|990.9|996.2|991.2|996.2|991.2|995.6|990.6|31
1727973000000|2024-10-03 16:30:00|996.4|991.4|996.7|991.7|996.8|991.8|996.2|991.2|31
1727973300000|2024-10-03 16:35:00|996.8|991.8|998.4|993.4|998.8|993.8|996.8|991.8|39
1727973600000|2024-10-03 16:40:00|998.3|993.3|998|993|998.6|993.6|997.7|992.7|47
1727973900000|2024-10-03 16:45:00|997.9|992.9|996.4|991.4|998.4|993.4|996.1|991.1|57
1727974200000|2024-10-03 16:50:00|996.6|991.6|997.1|992.1|997.3|992.3|996.2|991.2|39
1727974500000|2024-10-03 16:55:00|997.2|992.2|998.4|993.4|998.6|993.6|997.1|992.1|45
1727974800000|2024-10-03 17:00:00|998.5|993.5|998.4|993.4|999.3|994.3|997.9|992.9|54
1727975100000|2024-10-03 17:05:00|998.5|993.5|999.4|994.4|999.5|994.5|998.3|993.3|27
1727975400000|2024-10-03 17:10:00|999.5|994.5|999|994|999.6|994.6|998.7|993.7|33
1727975700000|2024-10-03 17:15:00|998.9|993.9|998.5|993.5|999.3|994.3|998.5|993.5|25
1727976000000|2024-10-03 17:20:00|998.6|993.6|999.1|994.1|999.4|994.4|998.6|993.6|30
1727976300000|2024-10-03 17:25:00|999|994|998.9|993.9|999.6|994.6|998.8|993.8|29
1727976600000|2024-10-03 17:30:00|998.8|993.8|999.1|994.1|999.4|994.4|998.8|993.8|31
1727976900000|2024-10-03 17:35:00|999.2|994.2|998.3|993.3|999.2|994.2|998.1|993.1|28
1727977200000|2024-10-03 17:40:00|998.2|993.2|997.9|992.9|998.3|993.3|997.6|992.6|34
1727977500000|2024-10-03 17:45:00|998|993|997.1|992.1|998.2|993.2|996.9|991.9|35
1727977800000|2024-10-03 17:50:00|996.9|991.9|997.1|992.1|997.4|992.4|996.5|991.5|25
1727978100000|2024-10-03 17:55:00|997.2|992.2|997.7|992.7|997.9|992.9|996.7|991.7|24
1727978400000|2024-10-03 18:00:00|997.6|992.6|997.4|992.4|997.8|992.8|997.4|992.4|12
1727978700000|2024-10-03 18:05:00|997.2|992.2|997.7|992.7|997.9|992.9|997.1|992.1|16
1727979000000|2024-10-03 18:10:00|997.8|992.8|998.6|993.6|998.6|993.6|997.7|992.7|16
1727979300000|2024-10-03 18:15:00|998.5|993.5|999.3|994.3|999.3|994.3|998.3|993.3|23
1727979600000|2024-10-03 18:20:00|999.2|994.2|999.1|994.1|999.3|994.3|998.6|993.6|19
1727979900000|2024-10-03 18:25:00|999|994|999.7|994.7|999.7|994.7|999|994|15
1727980200000|2024-10-03 18:30:00|999.6|994.6|999.9|994.9|999.9|994.9|999.2|994.2|18
1727980500000|2024-10-03 18:35:00|999.7|994.7|999.7|994.7|1000|995|999.6|994.6|26
1727980800000|2024-10-03 18:40:00|999.8|994.8|999.7|994.7|999.8|994.8|999.5|994.5|16
1727981100000|2024-10-03 18:45:00|999.8|994.8|999.6|994.6|999.8|994.8|999.4|994.4|11
1727981400000|2024-10-03 18:50:00|999.7|994.7|999.4|994.4|1000|995|999.4|994.4|11
1727981700000|2024-10-03 18:55:00|999.6|994.6|999.3|994.3|999.7|994.7|999.3|994.3|10
1727982000000|2024-10-03 19:00:00|998.9|993.9|999.3|994.3|999.3|994.3|998.9|993.9|11
1727982300000|2024-10-03 19:05:00|999.4|994.4|999.2|994.2|999.4|994.4|998.8|993.8|11
1727982600000|2024-10-03 19:10:00|999.1|994.1|998.8|993.8|999.2|994.2|998.7|993.7|16
1727982900000|2024-10-03 19:15:00|998.7|993.7|998.7|993.7|998.9|993.9|998.6|993.6|11
1727983200000|2024-10-03 19:20:00|998.9|993.9|999.1|994.1|999.2|994.2|998.9|993.9|4
1727983500000|2024-10-03 19:25:00|999|994|999.1|994.1|999.3|994.3|999|994|10
1727983800000|2024-10-03 19:30:00|999|994|999|994|999.1|994.1|998.9|993.9|5
1727984100000|2024-10-03 19:35:00|998.9|993.9|999.1|994.1|999.1|994.1|998.9|993.9|3
1727984400000|2024-10-03 19:40:00|999|994|999.2|994.2|999.4|994.4|999|994|10
1727984700000|2024-10-03 19:45:00|999.1|994.1|999.5|994.5|999.5|994.5|999|994|7
1727985000000|2024-10-03 19:50:00|999.4|994.4|999|994|999.5|994.5|999|994|14
1727985300000|2024-10-03 19:55:00|999.2|994.2|998.4|993.4|999.2|994.2|998.2|993.2|15
1727985600000|2024-10-03 20:00:00|998.6|993.6|998.5|993.5|998.7|993.7|998.4|993.4|5
1727985900000|2024-10-03 20:05:00|998.7|993.7|998.4|993.4|998.7|993.7|998.2|993.2|7
1727986200000|2024-10-03 20:10:00|998.2|993.2|998.2|993.2|998.5|993.5|998.2|993.2|7
1727986500000|2024-10-03 20:15:00|998.1|993.1|998.1|993.1|998.1|993.1|998|993|3
1727986800000|2024-10-03 20:20:00|998.2|993.2|997.9|992.9|998.2|993.2|997.9|992.9|4
1727987100000|2024-10-03 20:25:00|997.5|992.5|997.5|992.5|997.8|992.8|997.3|992.3|14
1727987400000|2024-10-03 20:30:00|997.6|992.6|997.9|992.9|997.9|992.9|997.6|992.6|4
1727987700000|2024-10-03 20:35:00|997.8|992.8|997.8|992.8|997.8|992.8|997.5|992.5|6
1727988000000|2024-10-03 20:40:00|997.9|992.9|997.4|992.4|997.9|992.9|997.4|992.4|7
1727988300000|2024-10-03 20:45:00|997.3|992.3|998|993|998|993|997.3|992.3|8
1727988600000|2024-10-03 20:50:00|997.9|992.9|998|993|998|993|997.8|992.8|4
1727988900000|2024-10-03 20:55:00|997.9|992.9|997.4|992.4|998|993|997.3|992.3|17
1727992800000|2024-10-03 22:00:00|998.3|993.3|998.4|993.4|998.5|993.5|997.9|992.9|9
1727993100000|2024-10-03 22:05:00|998.2|993.2|998.6|993.6|998.6|993.6|998.1|993.1|5
1727993400000|2024-10-03 22:10:00|998.5|993.5|998.4|993.4|998.7|993.7|998.4|993.4|8
1727993700000|2024-10-03 22:15:00|998.3|993.3|997.6|992.6|998.3|993.3|997.6|992.6|12
1727994000000|2024-10-03 22:20:00|997.5|992.5|997.3|992.3|997.9|992.9|997.2|992.2|15
1727994300000|2024-10-03 22:25:00|997.5|992.5|997.6|992.6|997.8|992.8|997.5|992.5|12
1727994600000|2024-10-03 22:30:00|997.5|992.5|997.6|992.6|997.6|992.6|997.3|992.3|9
1727994900000|2024-10-03 22:35:00|997.5|992.5|997.4|992.4|997.5|992.5|997.3|992.3|5
1727995200000|2024-10-03 22:40:00|997.3|992.3|997.2|992.2|997.4|992.4|997.2|992.2|7
1727995500000|2024-10-03 22:45:00|997.3|992.3|997.6|992.6|997.6|992.6|997.3|992.3|3
1727995800000|2024-10-03 22:50:00|997.7|992.7|997.7|992.7|997.7|992.7|997.7|992.7|1
1727996100000|2024-10-03 22:55:00|997.9|992.9|997.7|992.7|998|993|997.7|992.7|4
1727996400000|2024-10-03 23:00:00|997.6|992.6|997.7|992.7|997.7|992.7|997.5|992.5|4
1727996700000|2024-10-03 23:05:00|997.8|992.8|997.7|992.7|997.8|992.8|997.6|992.6|6
1727997000000|2024-10-03 23:10:00|997.8|992.8|998.2|993.2|998.2|993.2|997.7|992.7|6
1727997600000|2024-10-03 23:20:00|998|993|997.8|992.8|998|993|997.7|992.7|6
1727997900000|2024-10-03 23:25:00|997.7|992.7|997.8|992.8|997.8|992.8|997.5|992.5|7
1727998200000|2024-10-03 23:30:00|997.9|992.9|998.5|993.5|998.5|993.5|997.9|992.9|13
1727998500000|2024-10-03 23:35:00|998.3|993.3|998.1|993.1|998.4|993.4|998.1|993.1|5
1727998800000|2024-10-03 23:40:00|998.2|993.2|998.7|993.7|998.7|993.7|998.2|993.2|11
1727999100000|2024-10-03 23:45:00|998.6|993.6|998.1|993.1|998.6|993.6|997.6|992.6|13
1727999400000|2024-10-03 23:50:00|998.2|993.2|998|993|998.2|993.2|997.5|992.5|17
1727999700000|2024-10-03 23:55:00|998.1|993.1|998.7|993.7|998.7|993.7|998.1|993.1|11
1728000000000|2024-10-04 00:00:00|998.8|993.8|998.6|993.6|999.5|994.5|998.6|993.6|18
1728000300000|2024-10-04 00:05:00|998.8|993.8|998.4|993.4|998.9|993.9|998.4|993.4|14
1728000600000|2024-10-04 00:10:00|998.6|993.6|998.3|993.3|998.7|993.7|997.9|992.9|15
1728000900000|2024-10-04 00:15:00|998.1|993.1|997.6|992.6|998.1|993.1|997.2|992.2|18
1728001200000|2024-10-04 00:20:00|997.5|992.5|997.6|992.6|997.6|992.6|997.3|992.3|9
1728001500000|2024-10-04 00:25:00|997.5|992.5|997.8|992.8|997.9|992.9|997.3|992.3|11
1728001800000|2024-10-04 00:30:00|997.9|992.9|997.6|992.6|997.9|992.9|997.5|992.5|9
1728002100000|2024-10-04 00:35:00|997.5|992.5|997.5|992.5|997.5|992.5|996.9|991.9|15
1728002400000|2024-10-04 00:40:00|997.4|992.4|997.1|992.1|997.5|992.5|997|992|13
1728002700000|2024-10-04 00:45:00|997.3|992.3|998|993|998|993|997.3|992.3|15
1728003000000|2024-10-04 00:50:00|997.9|992.9|998.3|993.3|998.4|993.4|997.5|992.5|11
1728003300000|2024-10-04 00:55:00|998.5|993.5|999.2|994.2|999.2|994.2|998.4|993.4|14
1728003600000|2024-10-04 01:00:00|999.3|994.3|1000.8|995.8|1000.9|995.9|999.3|994.3|23
1728003900000|2024-10-04 01:05:00|1000.7|995.7|1001.3|996.3|1001.4|996.4|1000.4|995.4|20
1728004200000|2024-10-04 01:10:00|1001.2|996.2|1001.2|996.2|1001.5|996.5|1001.2|996.2|19
1728004500000|2024-10-04 01:15:00|1001.3|996.3|1001.9|996.9|1001.9|996.9|1001.2|996.2|17
1728004800000|2024-10-04 01:20:00|1001.8|996.8|1001.9|996.9|1001.9|996.9|1000.6|995.6|27
1728005100000|2024-10-04 01:25:00|1001.8|996.8|1001.4|996.4|1001.9|996.9|1001.3|996.3|16
1728005400000|2024-10-04 01:30:00|1001.5|996.5|1000.4|995.4|1001.5|996.5|999.9|994.9|46
1728005700000|2024-10-04 01:35:00|1000.3|995.3|1001.1|996.1|1001.7|996.7|1000.3|995.3|39
1728006000000|2024-10-04 01:40:00|1000.8|995.8|1002.7|997.7|1002.8|997.8|1000.8|995.8|43
1728006300000|2024-10-04 01:45:00|1002.5|997.5|1003.5|998.5|1003.6|998.6|1002.3|997.3|40
1728006600000|2024-10-04 01:50:00|1003.3|998.3|1003.7|998.7|1003.9|998.9|1003|998|38
1728006900000|2024-10-04 01:55:00|1003.8|998.8|1003|998|1003.8|998.8|1002.8|997.8|36
1728007200000|2024-10-04 02:00:00|1003.2|998.2|1002.9|997.9|1003.2|998.2|1002.3|997.3|41
1728007500000|2024-10-04 02:05:00|1002.7|997.7|1002.6|997.6|1002.8|997.8|1002.3|997.3|15
1728007800000|2024-10-04 02:10:00|1002.7|997.7|1003.3|998.3|1003.3|998.3|1002.7|997.7|19
1728008100000|2024-10-04 02:15:00|1003.2|998.2|1003.9|998.9|1004|999|1003.1|998.1|19
1728008400000|2024-10-04 02:20:00|1003.8|998.8|1004.7|999.7|1005|1000|1003.6|998.6|45
1728008700000|2024-10-04 02:25:00|1004.6|999.6|1006.2|1001.2|1006.3|1001.3|1004.6|999.6|35
1728009000000|2024-10-04 02:30:00|1006.1|1001.1|1006.8|1001.8|1006.8|1001.8|1006|1001|33
1728009300000|2024-10-04 02:35:00|1006.6|1001.6|1007.2|1002.2|1007.2|1002.2|1006.3|1001.3|22
1728009600000|2024-10-04 02:40:00|1007.1|1002.1|1006.7|1001.7|1007.2|1002.2|1006.7|1001.7|19
1728009900000|2024-10-04 02:45:00|1006.8|1001.8|1006.8|1001.8|1006.9|1001.9|1006|1001|25
1728010200000|2024-10-04 02:50:00|1006.7|1001.7|1005.8|1000.8|1006.9|1001.9|1005.6|1000.6|24
1728010500000|2024-10-04 02:55:00|1005.9|1000.9|1006|1001|1006.3|1001.3|1005.6|1000.6|27
1728010800000|2024-10-04 03:00:00|1006.1|1001.1|1005.8|1000.8|1006.1|1001.1|1005.8|1000.8|16
1728011100000|2024-10-04 03:05:00|1005.9|1000.9|1006.2|1001.2|1006.2|1001.2|1005.8|1000.8|9
1728011400000|2024-10-04 03:10:00|1006.3|1001.3|1006|1001|1006.8|1001.8|1005.9|1000.9|17
1728011700000|2024-10-04 03:15:00|1005.9|1000.9|1006|1001|1006|1001|1005.1|1000.1|22
1728012000000|2024-10-04 03:20:00|1005.9|1000.9|1006.5|1001.5|1006.5|1001.5|1005.8|1000.8|17
1728012300000|2024-10-04 03:25:00|1006.6|1001.6|1006.5|1001.5|1006.6|1001.6|1006.2|1001.2|15
1728012600000|2024-10-04 03:30:00|1006.6|1001.6|1006.2|1001.2|1006.7|1001.7|1005.7|1000.7|25
1728012900000|2024-10-04 03:35:00|1006.1|1001.1|1006.9|1001.9|1006.9|1001.9|1006|1001|16
1728013200000|2024-10-04 03:40:00|1006.6|1001.6|1005.9|1000.9|1006.6|1001.6|1005.6|1000.6|18
1728013500000|2024-10-04 03:45:00|1006|1001|1006.5|1001.5|1006.5|1001.5|1005.5|1000.5|16
1728013800000|2024-10-04 03:50:00|1006.4|1001.4|1006.6|1001.6|1007.2|1002.2|1006.4|1001.4|20
1728014100000|2024-10-04 03:55:00|1006.5|1001.5|1006.3|1001.3|1006.5|1001.5|1005.9|1000.9|24
1728014400000|2024-10-04 04:00:00|1006.2|1001.2|1006.7|1001.7|1006.8|1001.8|1006.1|1001.1|16
1728014700000|2024-10-04 04:05:00|1006.8|1001.8|1007.2|1002.2|1007.4|1002.4|1006.7|1001.7|15
1728015000000|2024-10-04 04:10:00|1007.1|1002.1|1007.1|1002.1|1007.3|1002.3|1006.8|1001.8|13
1728015300000|2024-10-04 04:15:00|1007|1002|1007.3|1002.3|1007.3|1002.3|1006.7|1001.7|9
1728015600000|2024-10-04 04:20:00|1007.2|1002.2|1008|1003|1008|1003|1007|1002|13
1728015900000|2024-10-04 04:25:00|1008.1|1003.1|1008|1003|1008.4|1003.4|1008|1003|15
1728016200000|2024-10-04 04:30:00|1007.9|1002.9|1008.6|1003.6|1008.6|1003.6|1007.9|1002.9|6
1728016500000|2024-10-04 04:35:00|1008.4|1003.4|1007.7|1002.7|1008.4|1003.4|1007.5|1002.5|17
1728016800000|2024-10-04 04:40:00|1007.6|1002.6|1006.8|1001.8|1007.6|1002.6|1006.8|1001.8|18
1728017100000|2024-10-04 04:45:00|1006.9|1001.9|1006.2|1001.2|1006.9|1001.9|1005.9|1000.9|22
1728017400000|2024-10-04 04:50:00|1006.3|1001.3|1006.6|1001.6|1006.6|1001.6|1006.2|1001.2|6
1728017700000|2024-10-04 04:55:00|1006.7|1001.7|1006.7|1001.7|1006.9|1001.9|1006.6|1001.6|8
1728018000000|2024-10-04 05:00:00|1006.8|1001.8|1007.4|1002.4|1007.6|1002.6|1006.8|1001.8|31
1728018300000|2024-10-04 05:05:00|1007.2|1002.2|1007.2|1002.2|1007.4|1002.4|1006.8|1001.8|22
1728018600000|2024-10-04 05:10:00|1007.4|1002.4|1007.7|1002.7|1007.8|1002.8|1007.1|1002.1|13
1728018900000|2024-10-04 05:15:00|1007.6|1002.6|1007.8|1002.8|1008|1003|1007.6|1002.6|12
1728019200000|2024-10-04 05:20:00|1007.9|1002.9|1008.4|1003.4|1008.4|1003.4|1007.7|1002.7|20
1728019500000|2024-10-04 05:25:00|1008.5|1003.5|1008.4|1003.4|1008.8|1003.8|1008.1|1003.1|21
1728019800000|2024-10-04 05:30:00|1008.5|1003.5|1008.1|1003.1|1008.6|1003.6|1008|1003|18
1728020100000|2024-10-04 05:35:00|1008|1003|1008.1|1003.1|1008.2|1003.2|1007.6|1002.6|21
1728020400000|2024-10-04 05:40:00|1008.2|1003.2|1008.3|1003.3|1008.5|1003.5|1007.8|1002.8|14
1728020700000|2024-10-04 05:45:00|1008.2|1003.2|1008.1|1003.1|1008.4|1003.4|1007.8|1002.8|19
1728021000000|2024-10-04 05:50:00|1008|1003|1008.6|1003.6|1008.6|1003.6|1007.8|1002.8|13
1728021300000|2024-10-04 05:55:00|1008.7|1003.7|1008.4|1003.4|1008.8|1003.8|1008.4|1003.4|11
1728021600000|2024-10-04 06:00:00|1008.7|1003.7|1007.9|1002.9|1008.7|1003.7|1007.5|1002.5|29
1728021900000|2024-10-04 06:05:00|1008.1|1003.1|1008|1003|1008.6|1003.6|1007.5|1002.5|36
1728022200000|2024-10-04 06:10:00|1008.2|1003.2|1008.4|1003.4|1008.8|1003.8|1008.2|1003.2|28
1728022500000|2024-10-04 06:15:00|1008.5|1003.5|1008.9|1003.9|1009|1004|1008.4|1003.4|18
1728022800000|2024-10-04 06:20:00|1009|1004|1008.9|1003.9|1009.2|1004.2|1008.7|1003.7|23
1728023100000|2024-10-04 06:25:00|1008.8|1003.8|1008.4|1003.4|1009.4|1004.4|1008.3|1003.3|22
1728023400000|2024-10-04 06:30:00|1008.2|1003.2|1007.4|1002.4|1008.5|1003.5|1007.3|1002.3|37
1728023700000|2024-10-04 06:35:00|1007.5|1002.5|1008.2|1003.2|1008.4|1003.4|1007.4|1002.4|21
1728024000000|2024-10-04 06:40:00|1008.3|1003.3|1007.1|1002.1|1008.4|1003.4|1007.1|1002.1|24
1728024300000|2024-10-04 06:45:00|1007|1002|1007.2|1002.2|1007.4|1002.4|1006.1|1001.1|23
1728024600000|2024-10-04 06:50:00|1007.3|1002.3|1006.4|1001.4|1007.3|1002.3|1006.4|1001.4|18
1728024900000|2024-10-04 06:55:00|1006.8|1001.8|1005.7|1000.7|1006.9|1001.9|1005.4|1000.4|34
1728025200000|2024-10-04 07:00:00|1005.5|1000.5|1005.4|1000.4|1005.9|1000.9|1005.1|1000.1|57
1728025500000|2024-10-04 07:05:00|1005.5|1000.5|1006|1001|1006.4|1001.4|1005.5|1000.5|42
1728025800000|2024-10-04 07:10:00|1006.1|1001.1|1006.8|1001.8|1007.1|1002.1|1005.8|1000.8|35
1728026100000|2024-10-04 07:15:00|1006.9|1001.9|1006.7|1001.7|1007.2|1002.2|1006.7|1001.7|26
1728026400000|2024-10-04 07:20:00|1006.9|1001.9|1008.3|1003.3|1008.3|1003.3|1006.5|1001.5|23
1728026700000|2024-10-04 07:25:00|1008.4|1003.4|1009.5|1004.5|1009.6|1004.6|1008.2|1003.2|23
1728027000000|2024-10-04 07:30:00|1009.6|1004.6|1010|1005|1011.3|1006.3|1009.4|1004.4|42
1728027300000|2024-10-04 07:35:00|1009.9|1004.9|1010.9|1005.9|1011.6|1006.6|1009.5|1004.5|49
1728027600000|2024-10-04 07:40:00|1010.6|1005.6|1011.6|1006.6|1011.7|1006.7|1010.3|1005.3|33
1728027900000|2024-10-04 07:45:00|1011.7|1006.7|1010.6|1005.6|1011.7|1006.7|1010.4|1005.4|41
1728028200000|2024-10-04 07:50:00|1010.4|1005.4|1010.9|1005.9|1011.3|1006.3|1010.4|1005.4|23
1728028500000|2024-10-04 07:55:00|1010.7|1005.7|1010.6|1005.6|1011|1006|1010.3|1005.3|32
1728028800000|2024-10-04 08:00:00|1010.5|1005.5|1008.3|1003.3|1010.6|1005.6|1008|1003|45
1728029100000|2024-10-04 08:05:00|1008.2|1003.2|1007.1|1002.1|1008.2|1003.2|1007|1002|32
1728029400000|2024-10-04 08:10:00|1007.2|1002.2|1007.8|1002.8|1008.5|1003.5|1007.1|1002.1|25
1728029700000|2024-10-04 08:15:00|1007.7|1002.7|1007.4|1002.4|1007.8|1002.8|1006.8|1001.8|30
1728030000000|2024-10-04 08:20:00|1007.2|1002.2|1007.6|1002.6|1008|1003|1007.2|1002.2|21
1728030300000|2024-10-04 08:25:00|1007.5|1002.5|1007.4|1002.4|1008|1003|1006.9|1001.9|21
1728030600000|2024-10-04 08:30:00|1007.5|1002.5|1006.9|1001.9|1007.5|1002.5|1006.4|1001.4|30
1728030900000|2024-10-04 08:35:00|1007.1|1002.1|1007.5|1002.5|1007.8|1002.8|1006.9|1001.9|21
1728031200000|2024-10-04 08:40:00|1007.4|1002.4|1008.3|1003.3|1008.7|1003.7|1007.4|1002.4|20
1728031500000|2024-10-04 08:45:00|1008|1003|1006.8|1001.8|1008.2|1003.2|1006.5|1001.5|31
1728031800000|2024-10-04 08:50:00|1006.4|1001.4|1005|1000|1006.4|1001.4|1004.7|999.7|25
1728032100000|2024-10-04 08:55:00|1004.9|999.9|1004.4|999.4|1004.9|999.9|1004.1|999.1|28
1728032400000|2024-10-04 09:00:00|1004.1|999.1|1005.7|1000.7|1005.9|1000.9|1004|999|39
1728032700000|2024-10-04 09:05:00|1005.9|1000.9|1004.9|999.9|1006|1001|1004.2|999.2|33
1728033000000|2024-10-04 09:10:00|1005.1|1000.1|1005|1000|1005.4|1000.4|1004.6|999.6|27
1728033300000|2024-10-04 09:15:00|1004.9|999.9|1005|1000|1005.5|1000.5|1004.8|999.8|18
1728033600000|2024-10-04 09:20:00|1004.9|999.9|1005.4|1000.4|1005.5|1000.5|1004.5|999.5|26
1728033900000|2024-10-04 09:25:00|1005.3|1000.3|1006.3|1001.3|1006.5|1001.5|1004.8|999.8|38
1728034200000|2024-10-04 09:30:00|1006.2|1001.2|1006.5|1001.5|1006.7|1001.7|1005.9|1000.9|27
1728034500000|2024-10-04 09:35:00|1006.4|1001.4|1005.1|1000.1|1006.4|1001.4|1005|1000|25
1728034800000|2024-10-04 09:40:00|1005.2|1000.2|1005.1|1000.1|1005.6|1000.6|1005.1|1000.1|23
1728035100000|2024-10-04 09:45:00|1005.2|1000.2|1004.7|999.7|1005.5|1000.5|1004.7|999.7|21
1728035400000|2024-10-04 09:50:00|1004.9|999.9|1005.6|1000.6|1005.7|1000.7|1004.9|999.9|25
1728035700000|2024-10-04 09:55:00|1005.7|1000.7|1005.6|1000.6|1005.7|1000.7|1005|1000|27
1728036000000|2024-10-04 10:00:00|1005.5|1000.5|1005.6|1000.6|1006|1001|1005.3|1000.3|24
1728036300000|2024-10-04 10:05:00|1005.5|1000.5|1004.8|999.8|1005.9|1000.9|1004.6|999.6|26
1728036600000|2024-10-04 10:10:00|1004.6|999.6|1005.8|1000.8|1005.9|1000.9|1004.4|999.4|26
1728036900000|2024-10-04 10:15:00|1005.6|1000.6|1006.2|1001.2|1006.6|1001.6|1005.5|1000.5|23
1728037200000|2024-10-04 10:20:00|1006.1|1001.1|1006.1|1001.1|1006.4|1001.4|1005.9|1000.9|17
1728037500000|2024-10-04 10:25:00|1006.3|1001.3|1006.1|1001.1|1006.5|1001.5|1005.9|1000.9|14
1728037800000|2024-10-04 10:30:00|1006.2|1001.2|1006.2|1001.2|1006.2|1001.2|1005.7|1000.7|13
1728038100000|2024-10-04 10:35:00|1006|1001|1006.6|1001.6|1006.6|1001.6|1006|1001|20
1728038400000|2024-10-04 10:40:00|1006.5|1001.5|1006.1|1001.1|1006.5|1001.5|1006.1|1001.1|4
1728038700000|2024-10-04 10:45:00|1005.7|1000.7|1005.3|1000.3|1006.5|1001.5|1005.3|1000.3|17
1728039000000|2024-10-04 10:50:00|1005.4|1000.4|1005.5|1000.5|1005.5|1000.5|1004.9|999.9|14
1728039300000|2024-10-04 10:55:00|1005.7|1000.7|1004.9|999.9|1005.7|1000.7|1004.7|999.7|16
1728039600000|2024-10-04 11:00:00|1005|1000|1005.2|1000.2|1005.7|1000.7|1004.8|999.8|25
1728039900000|2024-10-04 11:05:00|1005.4|1000.4|1005.6|1000.6|1005.7|1000.7|1005.3|1000.3|20
1728040200000|2024-10-04 11:10:00|1005.5|1000.5|1005.7|1000.7|1005.8|1000.8|1005.4|1000.4|15
1728040500000|2024-10-04 11:15:00|1005.8|1000.8|1006.5|1001.5|1006.6|1001.6|1005.8|1000.8|21
1728040800000|2024-10-04 11:20:00|1006.6|1001.6|1006.1|1001.1|1006.6|1001.6|1005.5|1000.5|18
1728041100000|2024-10-04 11:25:00|1006.3|1001.3|1005.6|1000.6|1006.3|1001.3|1005.6|1000.6|12
1728041400000|2024-10-04 11:30:00|1005.8|1000.8|1007.4|1002.4|1007.4|1002.4|1005.8|1000.8|28
1728041700000|2024-10-04 11:35:00|1007.2|1002.2|1007.4|1002.4|1007.7|1002.7|1007.2|1002.2|11
1728042000000|2024-10-04 11:40:00|1007.5|1002.5|1007.5|1002.5|1007.6|1002.6|1007.3|1002.3|9
1728042300000|2024-10-04 11:45:00|1007.4|1002.4|1007|1002|1007.6|1002.6|1007|1002|8
1728042600000|2024-10-04 11:50:00|1006.9|1001.9|1006.7|1001.7|1007.1|1002.1|1006.2|1001.2|31
1728042900000|2024-10-04 11:55:00|1006.8|1001.8|1007.6|1002.6|1007.7|1002.7|1006.6|1001.6|25
1728043200000|2024-10-04 12:00:00|1007.8|1002.8|1007.7|1002.7|1009.6|1004.6|1007.7|1002.7|36
1728043500000|2024-10-04 12:05:00|1007.4|1002.4|1005.1|1000.1|1007.4|1002.4|1004.8|999.8|59
1728043800000|2024-10-04 12:10:00|1005|1000|1005|1000|1005.2|1000.2|1003.7|998.7|57
1728044100000|2024-10-04 12:15:00|1004.9|999.9|1006.2|1001.2|1007.1|1002.1|1004.9|999.9|48
1728044400000|2024-10-04 12:20:00|1006.8|1001.8|1003.3|998.3|1007.2|1002.2|1003.2|998.2|82
1728044700000|2024-10-04 12:25:00|1003.2|998.2|1007.5|996.5|1007.7|999.5|1002.3|996.5|75
1728045000000|2024-10-04 12:30:00|1005.2|994.2|998.7|993.7|1005.3|995.3|997.1|992.1|318
1728045300000|2024-10-04 12:35:00|998.9|993.9|1000.5|995.5|1004.6|999.6|998.8|993.8|336
1728045600000|2024-10-04 12:40:00|1000.6|995.6|998.3|993.3|1000.6|995.6|998|993|195
1728045900000|2024-10-04 12:45:00|998.4|993.4|1000.1|995.1|1001.1|996.1|997.2|992.2|180
1728046200000|2024-10-04 12:50:00|1000.4|995.4|998.4|993.4|1000.4|995.4|998.1|993.1|171
1728046500000|2024-10-04 12:55:00|998.3|993.3|997.7|992.7|998.3|993.3|994.2|989.2|207
1728046800000|2024-10-04 13:00:00|998|993|997.3|992.3|998.3|993.3|996.4|991.4|156
1728047100000|2024-10-04 13:05:00|997.6|992.6|999|994|999.7|994.7|997.6|992.6|133
1728047400000|2024-10-04 13:10:00|999.1|994.1|999.4|994.4|999.5|994.5|997.3|992.3|99
1728047700000|2024-10-04 13:15:00|999.5|994.5|998.1|993.1|1000.6|995.6|997.4|992.4|93
1728048000000|2024-10-04 13:20:00|998.2|993.2|998.1|993.1|998.7|993.7|996.9|991.9|105
1728048300000|2024-10-04 13:25:00|998|993|999.2|994.2|999.8|994.8|997.4|992.4|88
1728048600000|2024-10-04 13:30:00|999.5|994.5|1000.2|995.2|1000.3|995.3|997|992|107
1728048900000|2024-10-04 13:35:00|1000.4|995.4|1002.9|997.9|1003|998|998.9|993.9|146
1728049200000|2024-10-04 13:40:00|1003.1|998.1|1002.5|997.5|1003.6|998.6|1002|997|142
1728049500000|2024-10-04 13:45:00|1002.4|997.4|1002.5|997.5|1003.1|998.1|1001.7|996.7|140
1728049800000|2024-10-04 13:50:00|1002.4|997.4|1001.8|996.8|1002.5|997.5|1000.2|995.2|124
1728050100000|2024-10-04 13:55:00|1001.7|996.7|1000|995|1002|997|999.6|994.6|112
1728050400000|2024-10-04 14:00:00|999.9|994.9|996.9|991.9|999.9|994.9|996.4|991.4|112
1728050700000|2024-10-04 14:05:00|997.1|992.1|998.4|993.4|998.9|993.9|996.9|991.9|116
1728051000000|2024-10-04 14:10:00|998.3|993.3|999.1|994.1|999.4|994.4|997.6|992.6|91
1728051300000|2024-10-04 14:15:00|999|994|1000.2|995.2|1000.4|995.4|998.7|993.7|77
1728051600000|2024-10-04 14:20:00|1000.1|995.1|995.4|990.4|1000.1|995.1|994.3|989.3|124
1728051900000|2024-10-04 14:25:00|995.3|990.3|995.2|990.2|997.3|992.3|995|990|98
1728052200000|2024-10-04 14:30:00|995.1|990.1|997.1|992.1|997.2|992.2|994.5|989.5|104
1728052500000|2024-10-04 14:35:00|997.4|992.4|996.9|991.9|998.6|993.6|996.6|991.6|106
1728052800000|2024-10-04 14:40:00|997|992|999.9|994.9|1000.1|995.1|997|992|94
1728053100000|2024-10-04 14:45:00|1000|995|999.3|994.3|1000.1|995.1|998.2|993.2|83
1728053400000|2024-10-04 14:50:00|999.2|994.2|1002.3|997.3|1002.6|997.6|999.2|994.2|89
1728053700000|2024-10-04 14:55:00|1002.4|997.4|1003.4|998.4|1003.6|998.6|1002.4|997.4|98
1728054000000|2024-10-04 15:00:00|1003.6|998.6|1006.1|1001.1|1006.6|1001.6|1003.2|998.2|104
1728054300000|2024-10-04 15:05:00|1006.2|1001.2|1009.4|1004.4|1009.4|1004.4|1006.2|1001.2|173
1728054600000|2024-10-04 15:10:00|1009.5|1004.5|1009.6|1004.6|1011.5|1006.5|1009.4|1004.4|105
1728054900000|2024-10-04 15:15:00|1009.5|1004.5|1007.7|1002.7|1011.4|1006.4|1007.7|1002.7|159
1728055200000|2024-10-04 15:20:00|1007.9|1002.9|1005|1000|1008.1|1003.1|1004.7|999.7|152
1728055500000|2024-10-04 15:25:00|1004.9|999.9|1001.2|996.2|1005.2|1000.2|1001.2|996.2|195
1728055800000|2024-10-04 15:30:00|1001.1|996.1|1001.2|996.2|1001.9|996.9|999.4|994.4|108
1728056100000|2024-10-04 15:35:00|1001.5|996.5|1000.5|995.5|1001.6|996.6|999.1|994.1|97
1728056400000|2024-10-04 15:40:00|1000.6|995.6|997|992|1001.1|996.1|996.9|991.9|95
1728056700000|2024-10-04 15:45:00|997.1|992.1|996.3|991.3|998.4|993.4|996.3|991.3|95
1728057000000|2024-10-04 15:50:00|996.7|991.7|998.7|993.7|999.2|994.2|996.2|991.2|78
1728057300000|2024-10-04 15:55:00|998.9|993.9|1000.5|995.5|1001.1|996.1|998.6|993.6|100
1728057600000|2024-10-04 16:00:00|1000.6|995.6|1000|995|1000.9|995.9|999.2|994.2|84
1728057900000|2024-10-04 16:05:00|999.8|994.8|998.1|993.1|1000.5|995.5|998|993|69
1728058200000|2024-10-04 16:10:00|997.7|992.7|999.9|994.9|1000.1|995.1|997.6|992.6|76
1728058500000|2024-10-04 16:15:00|999.6|994.6|1000.2|995.2|1000.5|995.5|999.5|994.5|37
1728058800000|2024-10-04 16:20:00|1000.1|995.1|999.3|994.3|1000.1|995.1|998.7|993.7|39
1728059100000|2024-10-04 16:25:00|999.2|994.2|997.9|992.9|999.3|994.3|997.1|992.1|44
1728059400000|2024-10-04 16:30:00|997.8|992.8|996|991|997.9|992.9|995.3|990.3|68
1728059700000|2024-10-04 16:35:00|996.1|991.1|995.6|990.6|996.4|991.4|995|990|67
1728060000000|2024-10-04 16:40:00|995.7|990.7|995.1|990.1|995.7|990.7|994.1|989.1|60
1728060300000|2024-10-04 16:45:00|995.2|990.2|995.9|990.9|995.9|990.9|994.3|989.3|62
1728060600000|2024-10-04 16:50:00|995.6|990.6|994.8|989.8|995.7|990.7|994.4|989.4|51
1728060900000|2024-10-04 16:55:00|994.7|989.7|994.4|989.4|994.8|989.8|994.2|989.2|36
1728061200000|2024-10-04 17:00:00|994.2|989.2|994.6|989.6|994.7|989.7|993.4|988.4|76
1728061500000|2024-10-04 17:05:00|994.5|989.5|994.7|989.7|995.2|990.2|994.4|989.4|46
1728061800000|2024-10-04 17:10:00|994.9|989.9|994.9|989.9|995.1|990.1|994|989|38
1728062100000|2024-10-04 17:15:00|994.8|989.8|994.8|989.8|994.8|989.8|994.1|989.1|24
1728062400000|2024-10-04 17:20:00|994.9|989.9|994.7|989.7|994.9|989.9|994.6|989.6|28
1728062700000|2024-10-04 17:25:00|994.6|989.6|994.6|989.6|995.2|990.2|994|989|28
1728063000000|2024-10-04 17:30:00|994.4|989.4|994.8|989.8|995.2|990.2|994.2|989.2|55
1728063300000|2024-10-04 17:35:00|994.9|989.9|994.6|989.6|994.9|989.9|993.8|988.8|38
1728063600000|2024-10-04 17:40:00|994.7|989.7|996.4|991.4|996.4|991.4|994.6|989.6|40
1728063900000|2024-10-04 17:45:00|996.5|991.5|996.2|991.2|996.5|991.5|996.1|991.1|30
1728064200000|2024-10-04 17:50:00|996.1|991.1|996.1|991.1|996.1|991.1|995.6|990.6|20
1728064500000|2024-10-04 17:55:00|995.9|990.9|995.9|990.9|996.3|991.3|995.8|990.8|24
1728064800000|2024-10-04 18:00:00|996|991|995.9|990.9|996.2|991.2|995.6|990.6|17
1728065100000|2024-10-04 18:05:00|995.8|990.8|995.3|990.3|995.8|990.8|995.2|990.2|15
1728065400000|2024-10-04 18:10:00|995.2|990.2|994.7|989.7|995.2|990.2|994.6|989.6|18
1728065700000|2024-10-04 18:15:00|994.5|989.5|994|989|994.6|989.6|993.9|988.9|28
1728066000000|2024-10-04 18:20:00|993.9|988.9|994.3|989.3|994.3|989.3|993.7|988.7|22
1728066300000|2024-10-04 18:25:00|994.4|989.4|994.5|989.5|994.6|989.6|994|989|26
1728066600000|2024-10-04 18:30:00|994.6|989.6|994.6|989.6|994.8|989.8|994.2|989.2|20
1728066900000|2024-10-04 18:35:00|994.8|989.8|994.6|989.6|995|990|994.6|989.6|25
1728067200000|2024-10-04 18:40:00|994.7|989.7|994.9|989.9|995.2|990.2|994.5|989.5|28
1728067500000|2024-10-04 18:45:00|995|990|995.2|990.2|995.3|990.3|994.8|989.8|19
1728067800000|2024-10-04 18:50:00|995.1|990.1|995.2|990.2|995.6|990.6|995|990|16
1728068100000|2024-10-04 18:55:00|995.4|990.4|995.7|990.7|995.9|990.9|995.4|990.4|9
1728068400000|2024-10-04 19:00:00|995.6|990.6|995.4|990.4|995.6|990.6|995.3|990.3|15
1728068700000|2024-10-04 19:05:00|995.5|990.5|995.6|990.6|995.8|990.8|995.4|990.4|14
1728069000000|2024-10-04 19:10:00|995.7|990.7|995.6|990.6|995.9|990.9|995.5|990.5|11
1728069300000|2024-10-04 19:15:00|995.7|990.7|995.8|990.8|995.9|990.9|995.5|990.5|12
1728069600000|2024-10-04 19:20:00|995.9|990.9|996.3|991.3|996.3|991.3|995.9|990.9|4
1728069900000|2024-10-04 19:25:00|996.2|991.2|996.3|991.3|996.4|991.4|996.1|991.1|8
1728070200000|2024-10-04 19:30:00|996.1|991.1|997.5|992.5|997.5|992.5|996.1|991.1|15
1728070500000|2024-10-04 19:35:00|997.7|992.7|997.4|992.4|997.8|992.8|997.2|992.2|11
1728070800000|2024-10-04 19:40:00|997.6|992.6|995.4|990.4|997.7|992.7|995|990|29
1728071100000|2024-10-04 19:45:00|994.2|989.2|995|990|995|990|994|989|25
1728071400000|2024-10-04 19:50:00|994.8|989.8|994.7|989.7|995.2|990.2|994.5|989.5|20
1728071700000|2024-10-04 19:55:00|994.6|989.6|994.9|989.9|994.9|989.9|994.5|989.5|18
1728072000000|2024-10-04 20:00:00|994.8|989.8|994.4|989.4|995.1|990.1|994.4|989.4|11
1728072300000|2024-10-04 20:05:00|994.5|989.5|994.6|989.6|994.6|989.6|993.9|988.9|21
1728072600000|2024-10-04 20:10:00|994.5|989.5|994.5|989.5|994.9|989.9|994.4|989.4|14
1728072900000|2024-10-04 20:15:00|994.6|989.6|995|990|995|990|994.6|989.6|3
1728073200000|2024-10-04 20:20:00|994.9|989.9|994.9|989.9|994.9|989.9|994.4|989.4|11
1728073500000|2024-10-04 20:25:00|995|990|994.6|989.6|995.1|990.1|994.5|989.5|8
1728073800000|2024-10-04 20:30:00|994.7|989.7|994.7|989.7|995|990|994.4|989.4|16
1728074100000|2024-10-04 20:35:00|994.6|989.6|992.6|987.6|994.6|989.6|992.3|987.3|15
1728074400000|2024-10-04 20:40:00|994.9|984.9|995.3|985.3|995.3|985.3|994.7|984.7|25
1728074700000|2024-10-04 20:45:00|995.4|985.4|996.2|985.2|996.5|985.8|995.2|985.2|14
1728075000000|2024-10-04 20:50:00|996.1|985.1|997.2|986.2|997.2|986.2|996|985|12
1728075300000|2024-10-04 20:55:00|997.4|986.4|997.2|986.2|997.6|986.6|997.2|986.2|13
1728252000000|2024-10-06 22:00:00|994.5|989.5|994.4|989.4|995.2|990.2|993.9|988.9|25
1728252300000|2024-10-06 22:05:00|994.2|989.2|994.6|989.6|994.9|989.9|994.2|989.2|20
1728252600000|2024-10-06 22:10:00|994.4|989.4|994.3|989.3|994.4|989.4|993.9|988.9|10
1728252900000|2024-10-06 22:15:00|994.5|989.5|995.7|990.7|995.7|990.7|994.4|989.4|28
1728253200000|2024-10-06 22:20:00|995.6|990.6|995.7|990.7|996|991|995.4|990.4|22
1728253500000|2024-10-06 22:25:00|995.5|990.5|996.3|991.3|996.3|991.3|995.4|990.4|14
1728253800000|2024-10-06 22:30:00|996.5|991.5|996.5|991.5|996.6|991.6|996|991|17
1728254100000|2024-10-06 22:35:00|996.4|991.4|995.9|990.9|996.6|991.6|995.9|990.9|12
1728254400000|2024-10-06 22:40:00|996|991|996.1|991.1|996.5|991.5|995.4|990.4|17
1728254700000|2024-10-06 22:45:00|996.2|991.2|996.4|991.4|996.5|991.5|996.2|991.2|7
1728255000000|2024-10-06 22:50:00|996.1|991.1|995.8|990.8|996.4|991.4|995.8|990.8|13
1728255300000|2024-10-06 22:55:00|995.9|990.9|995.7|990.7|995.9|990.9|995.6|990.6|7
1728255600000|2024-10-06 23:00:00|995.4|990.4|995.3|990.3|995.4|990.4|994.7|989.7|12
1728255900000|2024-10-06 23:05:00|995.5|990.5|995.6|990.6|995.9|990.9|995.4|990.4|15
1728256200000|2024-10-06 23:10:00|995.8|990.8|995.5|990.5|995.8|990.8|995.5|990.5|4
1728256500000|2024-10-06 23:15:00|995.4|990.4|995.2|990.2|995.4|990.4|994.9|989.9|10
1728256800000|2024-10-06 23:20:00|995.1|990.1|994.8|989.8|995.1|990.1|994.6|989.6|8
1728257100000|2024-10-06 23:25:00|995|990|995.1|990.1|995.2|990.2|995|990|8
1728257400000|2024-10-06 23:30:00|995.2|990.2|995.4|990.4|995.4|990.4|995.1|990.1|11
1728257700000|2024-10-06 23:35:00|995.2|990.2|995.1|990.1|995.2|990.2|995|990|3
1728258000000|2024-10-06 23:40:00|995.4|990.4|994.8|989.8|995.5|990.5|994.7|989.7|8
1728258300000|2024-10-06 23:45:00|994.3|989.3|993.4|988.4|994.3|989.3|993.2|988.2|29
1728258600000|2024-10-06 23:50:00|993.5|988.5|994.2|989.2|994.5|989.5|993.5|988.5|13
1728258900000|2024-10-06 23:55:00|994.3|989.3|993.5|988.5|994.4|989.4|993.5|988.5|16
1728259200000|2024-10-07 00:00:00|993.6|988.6|993.5|988.5|994.5|989.5|993.4|988.4|28
1728259500000|2024-10-07 00:05:00|993.6|988.6|994.7|989.7|994.8|989.8|993|988|28
1728259800000|2024-10-07 00:10:00|994.8|989.8|995.5|990.5|995.6|990.6|994.7|989.7|23
1728260100000|2024-10-07 00:15:00|995.8|990.8|996.4|991.4|996.5|991.5|995.8|990.8|15
1728260400000|2024-10-07 00:20:00|996.5|991.5|996|991|996.6|991.6|995.9|990.9|22
1728260700000|2024-10-07 00:25:00|996.2|991.2|996.5|991.5|996.5|991.5|996.1|991.1|14
1728261000000|2024-10-07 00:30:00|996.7|991.7|995.6|990.6|996.7|991.7|995.6|990.6|20
1728261300000|2024-10-07 00:35:00|995.5|990.5|995.6|990.6|995.9|990.9|995.4|990.4|12
1728261600000|2024-10-07 00:40:00|995.7|990.7|995.4|990.4|995.9|990.9|995.3|990.3|7
1728261900000|2024-10-07 00:45:00|995.3|990.3|995.5|990.5|995.7|990.7|995.2|990.2|18
1728262200000|2024-10-07 00:50:00|995.7|990.7|996.5|991.5|996.5|991.5|995.6|990.6|13
1728262500000|2024-10-07 00:55:00|996.4|991.4|996.3|991.3|996.9|991.9|996.3|991.3|16
1728262800000|2024-10-07 01:00:00|996.4|991.4|997.5|992.5|997.9|992.9|996.4|991.4|33
1728263100000|2024-10-07 01:05:00|997.6|992.6|998.2|993.2|998.7|993.7|997.6|992.6|29
1728263400000|2024-10-07 01:10:00|998.1|993.1|997.1|992.1|998.1|993.1|996.9|991.9|33
1728263700000|2024-10-07 01:15:00|997.2|992.2|997.8|992.8|998.1|993.1|996.7|991.7|42
1728264000000|2024-10-07 01:20:00|997.7|992.7|996.9|991.9|998.3|993.3|996.8|991.8|51
1728264300000|2024-10-07 01:25:00|996.7|991.7|996.6|991.6|997.1|992.1|996.5|991.5|33
1728264600000|2024-10-07 01:30:00|996.7|991.7|999.5|994.5|999.6|994.6|996.7|991.7|52
1728264900000|2024-10-07 01:35:00|999.3|994.3|999.2|994.2|999.9|994.9|999|994|40
1728265200000|2024-10-07 01:40:00|999|994|998.1|993.1|999.4|994.4|998.1|993.1|58
1728265500000|2024-10-07 01:45:00|998.2|993.2|996|991|998.6|993.6|996|991|63
1728265800000|2024-10-07 01:50:00|995.9|990.9|996.6|991.6|996.6|991.6|995.4|990.4|64
1728266100000|2024-10-07 01:55:00|996.5|991.5|996.4|991.4|996.9|991.9|996.1|991.1|57
1728266400000|2024-10-07 02:00:00|996.3|991.3|997.2|992.2|997.2|992.2|996.2|991.2|43
1728266700000|2024-10-07 02:05:00|997.3|992.3|996.7|991.7|997.3|992.3|996.6|991.6|31
1728267000000|2024-10-07 02:10:00|996.9|991.9|996.4|991.4|997.1|992.1|996|991|37
1728267300000|2024-10-07 02:15:00|996.7|991.7|995.6|990.6|996.7|991.7|994.8|989.8|39
1728267600000|2024-10-07 02:20:00|995.5|990.5|994.5|989.5|995.5|990.5|994.2|989.2|42
1728267900000|2024-10-07 02:25:00|994.6|989.6|994.2|989.2|995|990|994.2|989.2|37
1728268200000|2024-10-07 02:30:00|994.3|989.3|994.7|989.7|994.8|989.8|993.8|988.8|42
1728268500000|2024-10-07 02:35:00|994.6|989.6|994.8|989.8|994.8|989.8|993.9|988.9|40
1728268800000|2024-10-07 02:40:00|995.1|990.1|993.6|988.6|995.3|990.3|993.6|988.6|33
1728269100000|2024-10-07 02:45:00|993.5|988.5|993.6|988.6|993.7|988.7|992.5|987.5|26
1728269400000|2024-10-07 02:50:00|993.7|988.7|992.6|987.6|993.8|988.8|992.6|987.6|28
1728269700000|2024-10-07 02:55:00|992.7|987.7|991|986|992.8|987.8|991|986|37
1728270000000|2024-10-07 03:00:00|990.9|985.9|991.4|986.4|992|987|990.9|985.9|34
1728270300000|2024-10-07 03:05:00|991.5|986.5|990.7|985.7|991.5|986.5|990.3|985.3|41
1728270600000|2024-10-07 03:10:00|990.9|985.9|990.6|985.6|991.1|986.1|990.6|985.6|23
1728270900000|2024-10-07 03:15:00|990.5|985.5|990.8|985.8|990.9|985.9|990.3|985.3|29
1728271200000|2024-10-07 03:20:00|990.7|985.7|989.4|984.4|990.7|985.7|989.4|984.4|29
1728271500000|2024-10-07 03:25:00|989.7|984.7|990.2|985.2|990.2|985.2|989.4|984.4|33
1728271800000|2024-10-07 03:30:00|990.3|985.3|990.1|985.1|990.5|985.5|989.5|984.5|30
1728272100000|2024-10-07 03:35:00|990.2|985.2|990.3|985.3|990.6|985.6|990.1|985.1|14
1728272400000|2024-10-07 03:40:00|990.4|985.4|990.2|985.2|990.6|985.6|989.8|984.8|28
1728272700000|2024-10-07 03:45:00|990.1|985.1|989.5|984.5|990.1|985.1|989.3|984.3|18
1728273000000|2024-10-07 03:50:00|989.7|984.7|989.8|984.8|990|985|989.7|984.7|10
1728273300000|2024-10-07 03:55:00|989.4|984.4|989.3|984.3|989.7|984.7|988.9|983.9|19
1728273600000|2024-10-07 04:00:00|989.1|984.1|990.1|985.1|990.1|985.1|989.1|984.1|11
1728273900000|2024-10-07 04:05:00|990.3|985.3|989.7|984.7|990.3|985.3|989.7|984.7|12
1728274200000|2024-10-07 04:10:00|989.6|984.6|989.7|984.7|989.9|984.9|989.6|984.6|4
1728274500000|2024-10-07 04:15:00|989.8|984.8|990.2|985.2|990.2|985.2|989.8|984.8|10
1728274800000|2024-10-07 04:20:00|990|985|990.2|985.2|990.3|985.3|989.8|984.8|9
1728275100000|2024-10-07 04:25:00|990.3|985.3|990.1|985.1|990.3|985.3|989.9|984.9|7
1728275400000|2024-10-07 04:30:00|990|985|990.2|985.2|990.6|985.6|990|985|11
1728275700000|2024-10-07 04:35:00|990.5|985.5|990.1|985.1|990.5|985.5|990|985|8
1728276000000|2024-10-07 04:40:00|990|985|989.8|984.8|990|985|989.8|984.8|5
1728276300000|2024-10-07 04:45:00|989.7|984.7|989.2|984.2|989.7|984.7|989.2|984.2|8
1728276600000|2024-10-07 04:50:00|989.1|984.1|987.6|982.6|989.1|984.1|987.5|982.5|19
1728276900000|2024-10-07 04:55:00|987.5|982.5|987.8|982.8|988.1|983.1|987.2|982.2|20
1728277200000|2024-10-07 05:00:00|987.7|982.7|988.4|983.4|988.4|983.4|987.5|982.5|19
1728277500000|2024-10-07 05:05:00|988.3|983.3|988.1|983.1|988.4|983.4|988.1|983.1|13
1728277800000|2024-10-07 05:10:00|987.9|982.9|987.7|982.7|988.7|983.7|987.7|982.7|21
1728278100000|2024-10-07 05:15:00|987.6|982.6|987.2|982.2|987.7|982.7|987.1|982.1|14
1728278400000|2024-10-07 05:20:00|987.1|982.1|986|981|987.5|982.5|985.8|980.8|26
1728278700000|2024-10-07 05:25:00|986.1|981.1|985.7|980.7|986.4|981.4|985.5|980.5|30
1728279000000|2024-10-07 05:30:00|985.5|980.5|986.2|981.2|986.4|981.4|985.4|980.4|28
1728279300000|2024-10-07 05:35:00|986.4|981.4|986.3|981.3|986.6|981.6|986.1|981.1|19
1728279600000|2024-10-07 05:40:00|986.4|981.4|986.5|981.5|986.7|981.7|986|981|15
1728279900000|2024-10-07 05:45:00|986.4|981.4|985.5|980.5|986.7|981.7|985.4|980.4|34
1728280200000|2024-10-07 05:50:00|985.3|980.3|985.3|980.3|985.6|980.6|985.3|980.3|16
1728280500000|2024-10-07 05:55:00|985.5|980.5|984.5|979.5|985.6|980.6|984.2|979.2|29
1728280800000|2024-10-07 06:00:00|984.4|979.4|984.8|979.8|985|980|984.3|979.3|27
1728281100000|2024-10-07 06:05:00|984.7|979.7|985.4|980.4|985.5|980.5|984.2|979.2|34
1728281400000|2024-10-07 06:10:00|985.3|980.3|985.1|980.1|985.7|980.7|984.9|979.9|31
1728281700000|2024-10-07 06:15:00|984.9|979.9|985.4|980.4|985.4|980.4|984.5|979.5|33
1728282000000|2024-10-07 06:20:00|985.6|980.6|985.5|980.5|986.5|981.5|985.4|980.4|32
1728282300000|2024-10-07 06:25:00|985.4|980.4|984.5|979.5|985.8|980.8|984.4|979.4|26
1728282600000|2024-10-07 06:30:00|984.6|979.6|984.2|979.2|985|980|984.2|979.2|33
1728282900000|2024-10-07 06:35:00|984.3|979.3|984|979|984.7|979.7|983.7|978.7|31
1728283200000|2024-10-07 06:40:00|984.1|979.1|985.5|980.5|985.5|980.5|984|979|17
1728283500000|2024-10-07 06:45:00|985.3|980.3|985.5|980.5|985.6|980.6|984.9|979.9|22
1728283800000|2024-10-07 06:50:00|985.7|980.7|985.1|980.1|985.9|980.9|984.7|979.7|34
1728284100000|2024-10-07 06:55:00|984.9|979.9|984.8|979.8|985|980|984.4|979.4|29
1728284400000|2024-10-07 07:00:00|984.7|979.7|984.6|979.6|984.9|979.9|983.7|978.7|65
1728284700000|2024-10-07 07:05:00|984.8|979.8|985.3|980.3|985.7|980.7|984.7|979.7|34
1728285000000|2024-10-07 07:10:00|985.2|980.2|982|977|985.4|980.4|981.4|976.4|45
1728285300000|2024-10-07 07:15:00|982.2|977.2|982.2|977.2|982.8|977.8|980.9|975.9|43
1728285600000|2024-10-07 07:20:00|982|977|982.4|977.4|982.7|977.7|981.5|976.5|55
1728285900000|2024-10-07 07:25:00|982.3|977.3|981.9|976.9|982.7|977.7|981.7|976.7|44
1728286200000|2024-10-07 07:30:00|982|977|983.3|978.3|983.4|978.4|981.9|976.9|51
1728286500000|2024-10-07 07:35:00|983.1|978.1|982.2|977.2|983.5|978.5|982.2|977.2|51
1728286800000|2024-10-07 07:40:00|982.3|977.3|982.7|977.7|983|978|982.2|977.2|35
1728287100000|2024-10-07 07:45:00|983|978|984.4|979.4|984.4|979.4|983|978|40
1728287400000|2024-10-07 07:50:00|984.3|979.3|984.3|979.3|984.8|979.8|983.8|978.8|41
1728287700000|2024-10-07 07:55:00|984.2|979.2|985.3|980.3|985.3|980.3|983.6|978.6|42
1728288000000|2024-10-07 08:00:00|985.5|980.5|988.7|983.7|988.7|983.7|985.2|980.2|49
1728288300000|2024-10-07 08:05:00|988.8|983.8|990|985|991|986|988.8|983.8|65
1728288600000|2024-10-07 08:10:00|989.9|984.9|989.7|984.7|990.5|985.5|989.4|984.4|42
1728288900000|2024-10-07 08:15:00|989.5|984.5|990.1|985.1|990.1|985.1|988.9|983.9|43
1728289200000|2024-10-07 08:20:00|990.2|985.2|988.3|983.3|990.5|985.5|988.3|983.3|47
1728289500000|2024-10-07 08:25:00|988.2|983.2|987.6|982.6|988.3|983.3|987.2|982.2|49
1728289800000|2024-10-07 08:30:00|987.7|982.7|988.9|983.9|989.1|984.1|987.3|982.3|33
1728290100000|2024-10-07 08:35:00|989|984|988.6|983.6|989.5|984.5|988.2|983.2|32
1728290400000|2024-10-07 08:40:00|988.3|983.3|988.2|983.2|988.8|983.8|987.7|982.7|30
1728290700000|2024-10-07 08:45:00|988.1|983.1|987.6|982.6|988.5|983.5|986.9|981.9|35
1728291000000|2024-10-07 08:50:00|987.8|982.8|989.3|984.3|989.3|984.3|987.8|982.8|32
1728291300000|2024-10-07 08:55:00|989.4|984.4|990.1|985.1|990.2|985.2|988.7|983.7|33
1728291600000|2024-10-07 09:00:00|990|985|988.4|983.4|990|985|987.8|982.8|53
1728291900000|2024-10-07 09:05:00|988.1|983.1|989.1|984.1|990|985|988|983|36
1728292200000|2024-10-07 09:10:00|989.2|984.2|989.3|984.3|990.7|985.7|988.9|983.9|48
1728292500000|2024-10-07 09:15:00|989.2|984.2|989.3|984.3|989.7|984.7|989|984|49
1728292800000|2024-10-07 09:20:00|989.2|984.2|989|984|989.5|984.5|988.2|983.2|44
1728293100000|2024-10-07 09:25:00|988.9|983.9|987.6|982.6|988.9|983.9|987.6|982.6|42
1728293400000|2024-10-07 09:30:00|987.4|982.4|987.4|982.4|987.8|982.8|987.1|982.1|37
1728293700000|2024-10-07 09:35:00|987.5|982.5|987.5|982.5|988|983|986.9|981.9|38
1728294000000|2024-10-07 09:40:00|987.7|982.7|988|983|988.2|983.2|987.6|982.6|31
1728294300000|2024-10-07 09:45:00|988.2|983.2|987.6|982.6|988.5|983.5|987|982|42
1728294600000|2024-10-07 09:50:00|987.7|982.7|987.3|982.3|988.1|983.1|987.2|982.2|33
1728294900000|2024-10-07 09:55:00|987.4|982.4|987.7|982.7|988|983|987.4|982.4|22
1728295200000|2024-10-07 10:00:00|987.8|982.8|988.4|983.4|988.6|983.6|986.8|981.8|31
1728295500000|2024-10-07 10:05:00|988.3|983.3|988.4|983.4|988.6|983.6|987.6|982.6|30
1728295800000|2024-10-07 10:10:00|988.7|983.7|988|983|988.8|983.8|987.8|982.8|18
1728296100000|2024-10-07 10:15:00|988.1|983.1|989|984|989.5|984.5|988.1|983.1|34
1728296400000|2024-10-07 10:20:00|989.1|984.1|989.1|984.1|989.7|984.7|988.9|983.9|31
1728296700000|2024-10-07 10:25:00|989|984|988.9|983.9|989.7|984.7|988.3|983.3|35
1728297000000|2024-10-07 10:30:00|989|984|988.4|983.4|989|984|988.1|983.1|20
1728297300000|2024-10-07 10:35:00|988.3|983.3|988.1|983.1|988.6|983.6|987.9|982.9|16
1728297600000|2024-10-07 10:40:00|987.9|982.9|986.9|981.9|987.9|982.9|986.7|981.7|20
1728297900000|2024-10-07 10:45:00|987|982|986.8|981.8|987.2|982.2|986.7|981.7|21
1728298200000|2024-10-07 10:50:00|986.9|981.9|986.6|981.6|987.3|982.3|986.3|981.3|30
1728298500000|2024-10-07 10:55:00|986.5|981.5|987.1|982.1|987.6|982.6|986.4|981.4|28
1728298800000|2024-10-07 11:00:00|987|982|987.1|982.1|987.7|982.7|986.8|981.8|37
1728299100000|2024-10-07 11:05:00|987.3|982.3|988.5|983.5|988.5|983.5|986.9|981.9|31
1728299400000|2024-10-07 11:10:00|988.8|983.8|988.2|983.2|989.1|984.1|988|983|40
1728299700000|2024-10-07 11:15:00|988.3|983.3|988.4|983.4|988.6|983.6|987.9|982.9|33
1728300000000|2024-10-07 11:20:00|988.5|983.5|989|984|989.2|984.2|988.3|983.3|30
1728300300000|2024-10-07 11:25:00|989.1|984.1|988.3|983.3|989.5|984.5|988.3|983.3|22
1728300600000|2024-10-07 11:30:00|988.2|983.2|988.7|983.7|989.4|984.4|987.7|982.7|34
1728300900000|2024-10-07 11:35:00|988.6|983.6|990.1|985.1|990.1|985.1|988.6|983.6|25
1728301200000|2024-10-07 11:40:00|990.2|985.2|989.3|984.3|990.2|985.2|989.2|984.2|18
1728301500000|2024-10-07 11:45:00|989.2|984.2|988.5|983.5|989.3|984.3|988.3|983.3|21
1728301800000|2024-10-07 11:50:00|988.4|983.4|988.7|983.7|988.8|983.8|988.2|983.2|36
1728302100000|2024-10-07 11:55:00|988.6|983.6|987.5|982.5|988.9|983.9|987.5|982.5|47
1728302400000|2024-10-07 12:00:00|987.4|982.4|984.6|979.6|987.5|982.5|984.6|979.6|81
1728302700000|2024-10-07 12:05:00|983.9|978.9|985.3|980.3|985.7|980.7|982.8|977.8|81
1728303000000|2024-10-07 12:10:00|985.1|980.1|985.1|980.1|985.3|980.3|984.6|979.6|53
1728303300000|2024-10-07 12:15:00|985|980|983.9|978.9|985.2|980.2|983.7|978.7|34
1728303600000|2024-10-07 12:20:00|984.1|979.1|981.8|976.8|984.1|979.1|981.4|976.4|74
1728303900000|2024-10-07 12:25:00|981.6|976.6|980.7|975.7|982.1|977.1|980.5|975.5|67
1728304200000|2024-10-07 12:30:00|980.6|975.6|980.7|975.7|981.1|976.1|980.1|975.1|79
1728304500000|2024-10-07 12:35:00|980.5|975.5|980.9|975.9|980.9|975.9|978.6|973.6|105
1728304800000|2024-10-07 12:40:00|980.7|975.7|979.7|974.7|981.4|976.4|979.7|974.7|59
1728305100000|2024-10-07 12:45:00|979.8|974.8|979.9|974.9|980.8|975.8|979.4|974.4|50
1728305400000|2024-10-07 12:50:00|980.1|975.1|980.2|975.2|981.2|976.2|979.9|974.9|56
1728305700000|2024-10-07 12:55:00|980.3|975.3|981.1|976.1|981.2|976.2|979.1|974.1|54
1728306000000|2024-10-07 13:00:00|981|976|981.6|976.6|982.4|977.4|980.5|975.5|100
1728306300000|2024-10-07 13:05:00|981.8|976.8|981.7|976.7|981.9|976.9|980.4|975.4|80
1728306600000|2024-10-07 13:10:00|981.8|976.8|982.8|977.8|983.2|978.2|981.6|976.6|71
1728306900000|2024-10-07 13:15:00|982.9|977.9|983.1|978.1|983.4|978.4|982.1|977.1|74
1728307200000|2024-10-07 13:20:00|983|978|982.1|977.1|983.7|978.7|982|977|66
1728307500000|2024-10-07 13:25:00|982|977|983.5|978.5|984|978.7|981.6|975|69
1728307800000|2024-10-07 13:30:00|983.4|978.4|986.1|981.1|986.4|981.4|982.7|977.7|143
1728308100000|2024-10-07 13:35:00|986|981|985|980|986.6|981.6|984.7|979.7|143
1728308400000|2024-10-07 13:40:00|984.9|979.9|984.9|979.9|985.9|980.9|983.7|978.7|131
1728308700000|2024-10-07 13:45:00|985.1|980.1|983.9|978.9|985.7|980.7|983.7|978.7|110
1728309000000|2024-10-07 13:50:00|983.8|978.8|983.5|978.5|984.8|979.8|982.9|977.9|116
1728309300000|2024-10-07 13:55:00|983.6|978.6|983.7|978.7|983.9|978.9|983.1|978.1|112
1728309600000|2024-10-07 14:00:00|983.8|978.8|985|980|985|980|983.2|978.2|145
1728309900000|2024-10-07 14:05:00|985.1|980.1|987.8|982.8|988|983|984.8|979.8|89
1728310200000|2024-10-07 14:10:00|987.7|982.7|987.6|982.6|987.7|982.7|986.5|981.5|81
1728310500000|2024-10-07 14:15:00|987.7|982.7|986.4|981.4|987.7|982.7|986.1|981.1|99
1728310800000|2024-10-07 14:20:00|986.5|981.5|985.4|980.4|986.6|981.6|985|980|76
1728311100000|2024-10-07 14:25:00|985.3|980.3|984.4|979.4|985.3|980.3|984|979|72
1728311400000|2024-10-07 14:30:00|984.1|979.1|981.9|976.9|984.3|979.3|980.6|975.6|89
1728311700000|2024-10-07 14:35:00|982|977|982.4|977.4|983|978|981.7|976.7|62
1728312000000|2024-10-07 14:40:00|982.5|977.5|982.2|977.2|982.6|977.6|981.4|976.4|75
1728312300000|2024-10-07 14:45:00|982|977|980.1|975.1|982.2|977.2|980.1|975.1|54
1728312600000|2024-10-07 14:50:00|980.2|975.2|979.3|974.3|980.8|975.8|979.3|974.3|75
1728312900000|2024-10-07 14:55:00|979.4|974.4|977.4|972.4|979.8|974.8|977.1|972.1|68
1728313200000|2024-10-07 15:00:00|977.3|972.3|977.2|972.2|977.9|972.9|976.5|971.5|94
1728313500000|2024-10-07 15:05:00|977.1|972.1|976.5|971.5|977.2|972.2|976.3|971.3|57
1728313800000|2024-10-07 15:10:00|976.4|971.4|974.5|969.5|976.4|971.4|974.4|969.4|53
1728314100000|2024-10-07 15:15:00|974.7|969.7|976.3|971.3|976.4|971.4|974.5|969.5|67
1728314400000|2024-10-07 15:20:00|976.5|971.5|978.8|973.8|978.9|973.9|976.5|971.5|61
1728314700000|2024-10-07 15:25:00|978.9|973.9|976.7|971.7|978.9|973.9|976.4|971.4|64
1728315000000|2024-10-07 15:30:00|976.8|971.8|978.2|973.2|978.3|973.3|976.6|971.6|50
1728315300000|2024-10-07 15:35:00|978.3|973.3|979|974|979.2|974.2|977.9|972.9|62
1728315600000|2024-10-07 15:40:00|979.1|974.1|980.6|975.6|980.8|975.8|979.1|974.1|65
1728315900000|2024-10-07 15:45:00|980.5|975.5|980.8|975.8|981.1|976.1|980.5|975.5|40
1728316200000|2024-10-07 15:50:00|980.9|975.9|979.4|974.4|980.9|975.9|978.8|973.8|50
1728316500000|2024-10-07 15:55:00|979.3|974.3|979.6|974.6|979.6|974.6|978.7|973.7|37
1728316800000|2024-10-07 16:00:00|979.4|974.4|980.1|975.1|980.6|975.6|979.3|974.3|54
1728317100000|2024-10-07 16:05:00|980.2|975.2|977.9|972.9|980.3|975.3|977.3|972.3|65
1728317400000|2024-10-07 16:10:00|977.8|972.8|978.6|973.6|978.8|973.8|977.6|972.6|64
1728317700000|2024-10-07 16:15:00|978.8|973.8|979.5|974.5|979.7|974.7|978.1|973.1|40
1728318000000|2024-10-07 16:20:00|979.6|974.6|979.9|974.9|980|975|979.3|974.3|28
1728318300000|2024-10-07 16:25:00|979.8|974.8|979.5|974.5|979.9|974.9|979|974|30
1728318600000|2024-10-07 16:30:00|979.6|974.6|979.5|974.5|980.1|975.1|979.3|974.3|33
1728318900000|2024-10-07 16:35:00|979.6|974.6|980.7|975.7|981.1|976.1|979.6|974.6|23
1728319200000|2024-10-07 16:40:00|980.8|975.8|981|976|981|976|980.1|975.1|27
1728319500000|2024-10-07 16:45:00|981.1|976.1|979.6|974.6|981.1|976.1|979.6|974.6|39
1728319800000|2024-10-07 16:50:00|979.7|974.7|980.6|975.6|980.6|975.6|979.6|974.6|26
1728320100000|2024-10-07 16:55:00|980.7|975.7|980.2|975.2|980.7|975.7|980|975|44
1728320400000|2024-10-07 17:00:00|980.3|975.3|980.5|975.5|981.1|976.1|980.1|975.1|54
1728320700000|2024-10-07 17:05:00|980.4|975.4|982.3|977.3|982.3|977.3|980.3|975.3|41
1728321000000|2024-10-07 17:10:00|982.4|977.4|982.1|977.1|982.5|977.5|982.1|977.1|37
1728321300000|2024-10-07 17:15:00|982.3|977.3|981.9|976.9|982.5|977.5|981.8|976.8|28
1728321600000|2024-10-07 17:20:00|981.8|976.8|981.3|976.3|981.9|976.9|980.9|975.9|13
1728321900000|2024-10-07 17:25:00|981.4|976.4|981.4|976.4|981.8|976.8|981|976|29
1728322200000|2024-10-07 17:30:00|981.5|976.5|982.1|977.1|982.1|977.1|981.4|976.4|23
1728322500000|2024-10-07 17:35:00|982.2|977.2|982.4|977.4|982.4|977.4|982.1|977.1|15
1728322800000|2024-10-07 17:40:00|982.5|977.5|981.7|976.7|982.5|977.5|981.6|976.6|16
1728323100000|2024-10-07 17:45:00|981.8|976.8|982|977|982.3|977.3|981.5|976.5|14
1728323400000|2024-10-07 17:50:00|981.8|976.8|982|977|982.2|977.2|981.5|976.5|28
1728323700000|2024-10-07 17:55:00|981.9|976.9|981.9|976.9|982.3|977.3|981.8|976.8|16
1728324000000|2024-10-07 18:00:00|982|977|981|976|982.1|977.1|980.8|975.8|21
1728324300000|2024-10-07 18:05:00|981.1|976.1|981.1|976.1|981.6|976.6|980.7|975.7|24
1728324600000|2024-10-07 18:10:00|981|976|981.2|976.2|981.3|976.3|981|976|9
1728324900000|2024-10-07 18:15:00|981.1|976.1|981.1|976.1|981.2|976.2|980.8|975.8|10
1728325200000|2024-10-07 18:20:00|981.3|976.3|980.9|975.9|981.4|976.4|980.9|975.9|17
1728325500000|2024-10-07 18:25:00|981|976|980.6|975.6|981.2|976.2|980.6|975.6|21
1728325800000|2024-10-07 18:30:00|980.5|975.5|980.4|975.4|980.9|975.9|979.2|974.2|73
1728326100000|2024-10-07 18:35:00|980.2|975.2|979.6|974.6|980.2|975.2|979.4|974.4|26
1728326400000|2024-10-07 18:40:00|979.7|974.7|979.1|974.1|980.3|975.3|979.1|974.1|33
1728326700000|2024-10-07 18:45:00|979.2|974.2|979|974|979.5|974.5|978.8|973.8|30
1728327000000|2024-10-07 18:50:00|979.2|974.2|979|974|979.5|974.5|979|974|18
1728327300000|2024-10-07 18:55:00|978.9|973.9|978.7|973.7|979.5|974.5|978.7|973.7|22
1728327600000|2024-10-07 19:00:00|978.8|973.8|978.6|973.6|979|974|978.3|973.3|21
1728327900000|2024-10-07 19:05:00|978.5|973.5|978.8|973.8|978.9|973.9|978.5|973.5|15
1728328200000|2024-10-07 19:10:00|978.9|973.9|979.4|974.4|979.5|974.5|978.6|973.6|18
1728328500000|2024-10-07 19:15:00|979.5|974.5|979.5|974.5|979.7|974.7|979.4|974.4|15
1728328800000|2024-10-07 19:20:00|979.4|974.4|979.6|974.6|979.7|974.7|979.3|974.3|22
1728329100000|2024-10-07 19:25:00|979.5|974.5|979.3|974.3|979.9|974.9|979.3|974.3|16
1728329400000|2024-10-07 19:30:00|979.5|974.5|979.4|974.4|979.5|974.5|979.1|974.1|9
1728329700000|2024-10-07 19:35:00|979.3|974.3|979.7|974.7|979.7|974.7|979.2|974.2|13
1728330000000|2024-10-07 19:40:00|979.6|974.6|980|975|980|975|979.5|974.5|17
1728330300000|2024-10-07 19:45:00|979.9|974.9|980|975|980.2|975.2|979.8|974.8|10
1728330600000|2024-10-07 19:50:00|980.1|975.1|979.9|974.9|980.4|975.4|979.6|974.6|31
1728330900000|2024-10-07 19:55:00|980.1|975.1|980|975|980.2|975.2|979.7|974.7|17
1728331200000|2024-10-07 20:00:00|979.9|974.9|979.8|974.8|980.2|975.2|979.8|974.8|14
1728331500000|2024-10-07 20:05:00|979.7|974.7|979.6|974.6|979.7|974.7|979.4|974.4|9
1728331800000|2024-10-07 20:10:00|979.5|974.5|979.2|974.2|979.5|974.5|979.1|974.1|5
1728332100000|2024-10-07 20:15:00|979.1|974.1|979.4|974.4|979.4|974.4|979.1|974.1|3
1728332400000|2024-10-07 20:20:00|979.3|974.3|979.1|974.1|979.3|974.3|979.1|974.1|3
1728332700000|2024-10-07 20:25:00|979.2|974.2|979.3|974.3|979.3|974.3|979.2|974.2|2
1728333000000|2024-10-07 20:30:00|979.4|974.4|979.1|974.1|979.4|974.4|979|974|7
1728333300000|2024-10-07 20:35:00|979|974|979.1|974.1|979.4|974.4|979|974|9
1728333600000|2024-10-07 20:40:00|979|974|979|974|979.1|974.1|979|974|5
1728333900000|2024-10-07 20:45:00|979.1|974.1|979.3|974.3|979.4|974.4|979.1|974.1|6
1728334200000|2024-10-07 20:50:00|979.2|974.2|979.3|974.3|979.3|974.3|979|974|7
1728334500000|2024-10-07 20:55:00|979.2|974.2|979.3|974.3|979.3|974.3|979.1|974.1|8
1728338400000|2024-10-07 22:00:00|981.7|970.7|981.1|970.1|981.7|970.7|981|970|7
1728338700000|2024-10-07 22:05:00|981|970|980|971.3|981.2|971.3|980|969.9|22
1728339000000|2024-10-07 22:10:00|979.9|971.4|977.1|972.1|979.9|973.1|977.1|971.4|14
1728339300000|2024-10-07 22:15:00|976.9|971.9|977.3|972.3|977.5|972.5|976.9|971.9|10
1728339600000|2024-10-07 22:20:00|977.4|972.4|977.3|972.3|977.6|972.6|977.3|972.3|5
1728339900000|2024-10-07 22:25:00|977.4|972.4|977.8|972.8|977.8|972.8|977.4|972.4|6
1728340200000|2024-10-07 22:30:00|977.9|972.9|977.9|972.9|978.3|973.3|977.8|972.8|19
1728340500000|2024-10-07 22:35:00|977.8|972.8|978|973|978.5|973.5|977.8|972.8|33
1728340800000|2024-10-07 22:40:00|978.5|973.5|978|973|978.6|973.6|978|973|11
1728341100000|2024-10-07 22:45:00|977.9|972.9|978.2|973.2|978.2|973.2|977.7|972.7|8
1728341400000|2024-10-07 22:50:00|978|973|978.2|973.2|978.3|973.3|977.9|972.9|10
1728341700000|2024-10-07 22:55:00|978|973|977.8|972.8|978.1|973.1|977.5|972.5|17
1728342000000|2024-10-07 23:00:00|977.7|972.7|978.2|973.2|978.3|973.3|977.7|972.7|8
1728342300000|2024-10-07 23:05:00|978.3|973.3|977.8|972.8|978.3|973.3|977.4|972.4|20
1728342600000|2024-10-07 23:10:00|977.7|972.7|977.9|972.9|978.1|973.1|977.6|972.6|13
1728342900000|2024-10-07 23:15:00|978.1|973.1|978|973|978.3|973.3|978|973|10
1728343200000|2024-10-07 23:20:00|978.1|973.1|977.8|972.8|978.2|973.2|977.7|972.7|6
1728343500000|2024-10-07 23:25:00|978|973|977.9|972.9|978|973|977.9|972.9|4
1728343800000|2024-10-07 23:30:00|977.8|972.8|977.8|972.8|978|973|977.6|972.6|9
1728344100000|2024-10-07 23:35:00|977.9|972.9|977.8|972.8|978.2|973.2|977.6|972.6|8
1728344400000|2024-10-07 23:40:00|977.7|972.7|977.2|972.2|977.9|972.9|977.2|972.2|9
1728344700000|2024-10-07 23:45:00|977.1|972.1|977.3|972.3|977.4|972.4|977|972|6
1728345000000|2024-10-07 23:50:00|977.2|972.2|977.1|972.1|977.7|972.7|977.1|972.1|12
1728345300000|2024-10-07 23:55:00|977|972|976.5|971.5|977|972|976.4|971.4|19
1728345600000|2024-10-08 00:00:00|976.4|971.4|977.5|972.5|977.6|972.6|976.3|971.3|25
1728345900000|2024-10-08 00:05:00|977.6|972.6|978.5|973.5|978.8|973.8|977.6|972.6|37
1728346200000|2024-10-08 00:10:00|978.6|973.6|980.1|975.1|980.1|975.1|978.6|973.6|18
1728346500000|2024-10-08 00:15:00|980|975|979.8|974.8|980.1|975.1|979.4|974.4|19
1728346800000|2024-10-08 00:20:00|980.5|975.5|980.2|975.2|981|976|980.1|975.1|24
1728347100000|2024-10-08 00:25:00|980.4|975.4|980.4|975.4|980.7|975.7|980.4|975.4|14
1728347400000|2024-10-08 00:30:00|980.6|975.6|980.9|975.9|981|976|980.6|975.6|16
1728347700000|2024-10-08 00:35:00|981|976|981.4|976.4|981.6|976.6|980.9|975.9|14
1728348000000|2024-10-08 00:40:00|981.1|976.1|981.5|976.5|981.5|976.5|981.1|976.1|16
1728348300000|2024-10-08 00:45:00|981.6|976.6|981|976|981.6|976.6|981|976|11
1728348600000|2024-10-08 00:50:00|981.1|976.1|980.8|975.8|981.2|976.2|980.8|975.8|12
1728348900000|2024-10-08 00:55:00|981|976|980.6|975.6|981.2|976.2|980.2|975.2|21
1728349200000|2024-10-08 01:00:00|980.4|975.4|978.4|973.4|981.2|976.2|978.3|973.3|94
1728349500000|2024-10-08 01:05:00|978.1|973.1|977|972|978.2|973.2|976.6|971.6|157
1728349800000|2024-10-08 01:10:00|976.9|971.9|977.4|972.4|977.9|972.9|976.8|971.8|53
1728350100000|2024-10-08 01:15:00|977.2|972.2|977.4|972.4|977.4|972.4|976.7|971.7|64
1728350400000|2024-10-08 01:20:00|977.3|972.3|978.2|973.2|978.5|973.5|976.9|971.9|81
1728350700000|2024-10-08 01:25:00|978.1|973.1|977.7|972.7|978.8|973.8|977.6|972.6|49
1728351000000|2024-10-08 01:30:00|977.8|972.8|974.5|969.5|977.9|972.9|974.3|969.3|79
1728351300000|2024-10-08 01:35:00|974.4|969.4|974.9|969.9|975.6|970.6|973.9|968.9|67
1728351600000|2024-10-08 01:40:00|974.8|969.8|974.1|969.1|975.7|970.7|974|969|71
1728351900000|2024-10-08 01:45:00|974.2|969.2|975.8|970.8|976|971|973.2|968.2|77
1728352200000|2024-10-08 01:50:00|975.9|970.9|977.5|972.5|977.6|972.6|975.9|970.9|84
1728352500000|2024-10-08 01:55:00|977.4|972.4|977.4|972.4|978.4|973.4|976.7|971.7|71
1728352800000|2024-10-08 02:00:00|977.3|972.3|975.5|970.5|977.8|972.8|975.5|970.5|71
1728353100000|2024-10-08 02:05:00|975.4|970.4|973.9|968.9|975.5|970.5|973.6|968.6|79
1728353400000|2024-10-08 02:10:00|974.1|969.1|970.6|965.6|974.1|969.1|970.6|965.6|108
1728353700000|2024-10-08 02:15:00|970.7|965.7|971.6|966.6|971.9|966.9|970.6|965.6|87
1728354000000|2024-10-08 02:20:00|971.4|966.4|969.2|964.2|971.4|966.4|969.2|964.2|73
1728354300000|2024-10-08 02:25:00|969.3|964.3|968.8|963.8|969.6|964.6|968.7|963.7|59
1728354600000|2024-10-08 02:30:00|969|964|967.4|962.4|969.2|964.2|967.3|962.3|92
1728354900000|2024-10-08 02:35:00|967.3|962.3|971|966|971.1|966.1|966.6|961.6|145
1728355200000|2024-10-08 02:40:00|970.9|965.9|971|966|971.2|966.2|970|965|128
1728355500000|2024-10-08 02:45:00|971.1|966.1|970.1|965.1|971.3|966.3|969.6|964.6|101
1728355800000|2024-10-08 02:50:00|970|965|969.5|964.5|970.2|965.2|968.8|963.8|99
1728356100000|2024-10-08 02:55:00|969.6|964.6|968.8|963.8|970.6|965.6|968.6|963.6|101
1728356400000|2024-10-08 03:00:00|968.7|963.7|971.5|966.5|971.7|966.7|968.7|963.7|96
1728356700000|2024-10-08 03:05:00|971.6|966.6|972|967|972.3|967.3|971.4|966.4|64
1728357000000|2024-10-08 03:10:00|971.8|966.8|971.8|966.8|972.3|967.3|970.9|965.9|71
1728357300000|2024-10-08 03:15:00|971.7|966.7|972.1|967.1|973.3|968.3|971.7|966.7|64
1728357600000|2024-10-08 03:20:00|972.2|967.2|971.7|966.7|972.4|967.4|971.6|966.6|84
1728357900000|2024-10-08 03:25:00|971.8|966.8|972.4|967.4|972.4|967.4|971.4|966.4|72
1728358200000|2024-10-08 03:30:00|972.5|967.5|972|967|972.6|967.6|972|967|45
1728358500000|2024-10-08 03:35:00|971.8|966.8|971.6|966.6|971.9|966.9|971.4|966.4|30
1728358800000|2024-10-08 03:40:00|971.4|966.4|971.7|966.7|971.8|966.8|970.9|965.9|39
1728359100000|2024-10-08 03:45:00|971.8|966.8|971.5|966.5|972|967|971.5|966.5|25
1728359400000|2024-10-08 03:50:00|971.3|966.3|971.7|966.7|971.8|966.8|971|966|37
1728359700000|2024-10-08 03:55:00|971.6|966.6|971.7|966.7|971.9|966.9|971.5|966.5|26
1728360000000|2024-10-08 04:00:00|971.8|966.8|970.9|965.9|971.9|966.9|970.6|965.6|17
1728360300000|2024-10-08 04:05:00|971|966|971.7|966.7|971.8|966.8|971|966|26
1728360600000|2024-10-08 04:10:00|971.6|966.6|971.5|966.5|971.6|966.6|971.3|966.3|13
1728360900000|2024-10-08 04:15:00|971.6|966.6|972.3|967.3|972.4|967.4|971.6|966.6|10
1728361200000|2024-10-08 04:20:00|972.2|967.2|972.5|967.5|972.7|967.7|972.1|967.1|21
1728361500000|2024-10-08 04:25:00|972.4|967.4|972.4|967.4|972.9|967.9|972.4|967.4|17
1728361800000|2024-10-08 04:30:00|972.3|967.3|973.3|968.3|973.6|968.6|972.3|967.3|25
1728362100000|2024-10-08 04:35:00|973.2|968.2|972|967|973.2|968.2|972|967|16
1728362400000|2024-10-08 04:40:00|972.1|967.1|972|967|972.1|967.1|972|967|6
1728362700000|2024-10-08 04:45:00|971.9|966.9|971.6|966.6|972|967|971.6|966.6|12
1728363000000|2024-10-08 04:50:00|971.7|966.7|972|967|972.1|967.1|971.7|966.7|5
1728363300000|2024-10-08 04:55:00|972.1|967.1|971.6|966.6|972.3|967.3|971.6|966.6|12
1728363600000|2024-10-08 05:00:00|971.8|966.8|971.1|966.1|972.3|967.3|971.1|966.1|29
1728363900000|2024-10-08 05:05:00|971.2|966.2|969.8|964.8|971.3|966.3|969.8|964.8|32
1728364200000|2024-10-08 05:10:00|969.6|964.6|969.3|964.3|969.6|964.6|968.7|963.7|34
1728364500000|2024-10-08 05:15:00|969.2|964.2|969.3|964.3|970|965|969.2|964.2|38
1728364800000|2024-10-08 05:20:00|969.2|964.2|969.1|964.1|970.1|965.1|969.1|964.1|37
1728365100000|2024-10-08 05:25:00|969.2|964.2|969|964|970|965|969|964|46
1728365400000|2024-10-08 05:30:00|968.9|963.9|969.4|964.4|970|965|968.5|963.5|68
1728365700000|2024-10-08 05:35:00|969.3|964.3|969.9|964.9|970.3|965.3|969.1|964.1|58
1728366000000|2024-10-08 05:40:00|970|965|970.7|965.7|970.7|965.7|969.9|964.9|37
1728366300000|2024-10-08 05:45:00|970.5|965.5|969.6|964.6|970.8|965.8|969.5|964.5|64
1728366600000|2024-10-08 05:50:00|969.8|964.8|968.9|963.9|969.9|964.9|968.9|963.9|37
1728366900000|2024-10-08 05:55:00|968.8|963.8|971|966|971.2|966.2|968.8|963.8|54
1728367200000|2024-10-08 06:00:00|971.1|966.1|970.7|965.7|971.9|966.9|970.6|965.6|72
1728367500000|2024-10-08 06:05:00|970.6|965.6|970|965|971.2|966.2|969.7|964.7|74
1728367800000|2024-10-08 06:10:00|969.9|964.9|970.3|965.3|970.4|965.4|969.2|964.2|75
1728368100000|2024-10-08 06:15:00|970.1|965.1|969.1|964.1|970.7|965.7|969.1|964.1|53
1728368400000|2024-10-08 06:20:00|969.3|964.3|970|965|971|966|968.9|963.9|72
1728368700000|2024-10-08 06:25:00|969.8|964.8|969.3|964.3|970.1|965.1|969.2|964.2|62
1728369000000|2024-10-08 06:30:00|969.4|964.4|968|963|970.3|965.3|968|963|70
1728369300000|2024-10-08 06:35:00|968.2|963.2|969.6|964.6|969.7|964.7|967.8|962.8|55
1728369600000|2024-10-08 06:40:00|969.7|964.7|967.8|962.8|969.7|964.7|967.2|962.2|55
1728369900000|2024-10-08 06:45:00|967.9|962.9|968.5|963.5|969.6|964.6|967.6|962.6|69
1728370200000|2024-10-08 06:50:00|968.4|963.4|968.1|963.1|968.5|963.5|967.8|962.8|56
1728370500000|2024-10-08 06:55:00|968|963|969.4|964.4|969.6|964.6|968|963|48
1728370800000|2024-10-08 07:00:00|969.3|964.3|967.1|962.1|969.3|964.3|966.4|961.4|103
1728371100000|2024-10-08 07:05:00|967.2|962.2|968.8|963.8|968.8|963.8|966.5|961.5|76
1728371400000|2024-10-08 07:10:00|968.7|963.7|968.5|963.5|969.3|964.3|967.9|962.9|77
1728371700000|2024-10-08 07:15:00|968.3|963.3|967|962|968.8|963.8|967|962|52
1728372000000|2024-10-08 07:20:00|966.8|961.8|966|961|967.1|962.1|966|961|65
1728372300000|2024-10-08 07:25:00|965.9|960.9|966.3|961.3|966.6|961.6|965.5|960.5|57
1728372600000|2024-10-08 07:30:00|966.6|961.6|967.5|962.5|967.9|962.9|966.6|961.6|84
1728372900000|2024-10-08 07:35:00|967.6|962.6|966.2|961.2|968.3|963.3|965.7|960.7|76
1728373200000|2024-10-08 07:40:00|966.1|961.1|965.1|960.1|967.2|962.2|965|960|64
1728373500000|2024-10-08 07:45:00|965.3|960.3|965.2|960.2|965.6|960.6|964.9|959.9|52
1728373800000|2024-10-08 07:50:00|965.4|960.4|965.6|960.6|965.7|960.7|964.9|959.9|58
1728374100000|2024-10-08 07:55:00|965.5|960.5|965|960|965.5|960.5|964.3|959.3|58
1728374400000|2024-10-08 08:00:00|964.9|959.9|966.1|961.1|966.9|961.9|964.5|959.5|75
1728374700000|2024-10-08 08:05:00|966.2|961.2|964.7|959.7|966.4|961.4|964.6|959.6|58
1728375000000|2024-10-08 08:10:00|964.8|959.8|964.5|959.5|964.9|959.9|964.3|959.3|32
1728375300000|2024-10-08 08:15:00|964.4|959.4|964.4|959.4|965.3|960.3|964.4|959.4|42
1728375600000|2024-10-08 08:20:00|964.6|959.6|964.9|959.9|965.2|960.2|964.4|959.4|68
1728375900000|2024-10-08 08:25:00|964.8|959.8|966.3|961.3|966.9|961.9|964.8|959.8|70
1728376200000|2024-10-08 08:30:00|966.4|961.4|966.9|961.9|967.1|962.1|966|961|46
1728376500000|2024-10-08 08:35:00|967|962|967.3|962.3|967.6|962.6|966.5|961.5|44
1728376800000|2024-10-08 08:40:00|967.5|962.5|967.3|962.3|967.9|962.9|966.6|961.6|38
1728377100000|2024-10-08 08:45:00|967.2|962.2|967.5|962.5|968|963|967.1|962.1|36
1728377400000|2024-10-08 08:50:00|967.4|962.4|968.1|963.1|968.3|963.3|967.1|962.1|29
1728377700000|2024-10-08 08:55:00|968.3|963.3|967.9|962.9|968.3|963.3|967.4|962.4|37
1728378000000|2024-10-08 09:00:00|967.8|962.8|968.7|963.7|968.9|963.9|967.8|962.8|34
1728378300000|2024-10-08 09:05:00|968.8|963.8|967.6|962.6|968.8|963.8|967.6|962.6|27
1728378600000|2024-10-08 09:10:00|967.8|962.8|968.3|963.3|968.3|963.3|967.4|962.4|31
1728378900000|2024-10-08 09:15:00|968.6|963.6|969|964|970.1|965.1|968.6|963.6|45
1728379200000|2024-10-08 09:20:00|969.2|964.2|969.6|964.6|969.9|964.9|969|964|41
1728379500000|2024-10-08 09:25:00|969.9|964.9|970.4|965.4|970.4|965.4|969.4|964.4|44
1728379800000|2024-10-08 09:30:00|970.5|965.5|971.7|966.7|971.7|966.7|969.9|964.9|67
1728380100000|2024-10-08 09:35:00|971.6|966.6|973.8|968.8|974.1|969.1|971.6|966.6|50
1728380400000|2024-10-08 09:40:00|974|969|973.7|968.7|974.1|969.1|973|968|41
1728380700000|2024-10-08 09:45:00|973.5|968.5|975.1|970.1|975.1|970.1|973.5|968.5|37
1728381000000|2024-10-08 09:50:00|975.6|970.6|973.7|968.7|976.1|971.1|973.7|968.7|35
1728381300000|2024-10-08 09:55:00|973.5|968.5|972.4|967.4|974|969|972.4|967.4|35
1728381600000|2024-10-08 10:00:00|972.5|967.5|972.8|967.8|973.3|968.3|972.4|967.4|44
1728381900000|2024-10-08 10:05:00|972.7|967.7|972.7|967.7|973.5|968.5|972.5|967.5|32
1728382200000|2024-10-08 10:10:00|972.8|967.8|972.8|967.8|973.5|968.5|972.2|967.2|40
1728382500000|2024-10-08 10:15:00|972.9|967.9|972.2|967.2|972.9|967.9|971.4|966.4|30
1728382800000|2024-10-08 10:20:00|972.1|967.1|971.2|966.2|972.8|967.8|971.2|966.2|29
1728383100000|2024-10-08 10:25:00|971.3|966.3|971.6|966.6|972.3|967.3|971.3|966.3|35
1728383400000|2024-10-08 10:30:00|971.5|966.5|972.1|967.1|972.7|967.7|971.3|966.3|37
1728383700000|2024-10-08 10:35:00|971.8|966.8|971.7|966.7|972.9|967.9|971.6|966.6|33
1728384000000|2024-10-08 10:40:00|971.5|966.5|971.5|966.5|972|967|970.8|965.8|35
1728384300000|2024-10-08 10:45:00|971.4|966.4|972.6|967.6|973.1|968.1|971.4|966.4|47
1728384600000|2024-10-08 10:50:00|972.7|967.7|973.5|968.5|973.6|968.6|972.7|967.7|31
1728384900000|2024-10-08 10:55:00|973.7|968.7|973.5|968.5|974.2|969.2|973.3|968.3|31
1728385200000|2024-10-08 11:00:00|973.4|968.4|972.9|967.9|974.1|969.1|972.9|967.9|39
1728385500000|2024-10-08 11:05:00|972.8|967.8|973.8|968.8|974.2|969.2|972.8|967.8|38
1728385800000|2024-10-08 11:10:00|973.9|968.9|973.5|968.5|973.9|968.9|973.2|968.2|52
1728386100000|2024-10-08 11:15:00|973.7|968.7|973.8|968.8|974.2|969.2|973.2|968.2|36
1728386400000|2024-10-08 11:20:00|973.6|968.6|974|969|974.2|969.2|973.6|968.6|27
1728386700000|2024-10-08 11:25:00|973.9|968.9|974.6|969.6|975.4|970.4|973.9|968.9|34
1728387000000|2024-10-08 11:30:00|974.5|969.5|975.8|970.8|975.9|970.9|974.5|969.5|41
1728387300000|2024-10-08 11:35:00|975.7|970.7|975.7|970.7|976.4|971.4|975.1|970.1|32
1728387600000|2024-10-08 11:40:00|975.6|970.6|975|970|976.1|971.1|974.9|969.9|33
1728387900000|2024-10-08 11:45:00|975.2|970.2|974.8|969.8|975.2|970.2|974.1|969.1|33
1728388200000|2024-10-08 11:50:00|974.7|969.7|974.4|969.4|974.8|969.8|973.9|968.9|33
1728388500000|2024-10-08 11:55:00|974.6|969.6|974.7|969.7|975.1|970.1|974.5|969.5|29
1728388800000|2024-10-08 12:00:00|974.8|969.8|972.8|967.8|975|970|972.8|967.8|43
1728389100000|2024-10-08 12:05:00|972.6|967.6|971.7|966.7|972.6|967.6|971.5|966.5|60
1728389400000|2024-10-08 12:10:00|971.8|966.8|973.5|968.5|973.5|968.5|971.8|966.8|55
1728389700000|2024-10-08 12:15:00|973.4|968.4|972.7|967.7|973.5|968.5|972|967|48
1728390000000|2024-10-08 12:20:00|972.9|967.9|972.7|967.7|973.5|968.5|970.1|965.1|77
1728390300000|2024-10-08 12:25:00|972.8|967.8|974.5|964.1|974.5|967.8|970.4|964.1|51
1728390600000|2024-10-08 12:30:00|974.3|964.3|967.5|962.5|974.3|966.7|963.9|958.9|175
1728390900000|2024-10-08 12:35:00|967.7|962.7|968.8|963.8|968.8|963.8|966.5|961.5|123
1728391200000|2024-10-08 12:40:00|968.7|963.7|968|963|969.4|964.4|967.5|962.5|93
1728391500000|2024-10-08 12:45:00|967.9|962.9|967.9|962.9|968.8|963.8|967.2|962.2|94
1728391800000|2024-10-08 12:50:00|968|963|967.4|962.4|968.3|963.3|967.4|962.4|50
1728392100000|2024-10-08 12:55:00|967.2|962.2|967.3|962.3|967.6|962.6|966.5|961.5|73
1728392400000|2024-10-08 13:00:00|967.5|962.5|966.7|961.7|968.9|963.9|965.7|960.7|188
1728392700000|2024-10-08 13:05:00|966.6|961.6|965.9|960.9|967.1|962.1|965.4|960.4|158
1728393000000|2024-10-08 13:10:00|965.8|960.8|967.2|962.2|967.5|962.5|965.3|960.3|109
1728393300000|2024-10-08 13:15:00|967.1|962.1|967.7|962.7|968.4|963.4|966.4|961.4|130
1728393600000|2024-10-08 13:20:00|967.8|962.8|967.4|962.4|968.6|963.6|967.1|962.1|107
1728393900000|2024-10-08 13:25:00|967.3|962.3|966.7|961.7|967.3|962.3|965.5|960.5|101
1728394200000|2024-10-08 13:30:00|966.6|961.6|965.2|960.2|967.2|962.2|964.9|959.9|168
1728394500000|2024-10-08 13:35:00|965.3|960.3|964.5|959.5|966.8|961.8|964.5|959.5|113
1728394800000|2024-10-08 13:40:00|964.4|959.4|962.7|957.7|964.4|959.4|962|957|111
1728395100000|2024-10-08 13:45:00|963.3|958.3|965.3|960.3|965.7|960.7|962.9|957.9|148
1728395400000|2024-10-08 13:50:00|965.2|960.2|964.5|959.5|967.8|962.1|964.5|958.7|118
1728395700000|2024-10-08 13:55:00|964.8|959.8|965.2|960.2|965.5|960.5|964.4|959.4|88
1728396000000|2024-10-08 14:00:00|965.6|960.6|963|958|965.8|960.8|962.7|957.7|96
1728396300000|2024-10-08 14:05:00|962.9|957.9|963.3|958.3|964.7|959.7|962.2|957.2|140
1728396600000|2024-10-08 14:10:00|963|958|962.5|957.5|964.3|959.3|962.5|957.5|120
1728396900000|2024-10-08 14:15:00|962.6|957.6|962.1|957.1|962.9|957.9|961.3|956.3|116
1728397200000|2024-10-08 14:20:00|962.2|957.2|960.1|955.1|962.9|957.9|959.7|954.7|119
1728397500000|2024-10-08 14:25:00|960.2|955.2|958|953|960.4|955.4|957.1|952.1|128
1728397800000|2024-10-08 14:30:00|957.7|952.7|958|953|958.6|953.6|957.1|952.1|121
1728398100000|2024-10-08 14:35:00|957.9|952.9|958.5|953.5|958.5|953.5|956.7|951.7|102
1728398400000|2024-10-08 14:40:00|958.4|953.4|959.1|954.1|959.3|954.3|957.7|952.7|127
1728398700000|2024-10-08 14:45:00|959.2|954.2|960.1|955.1|960.2|955.2|958.6|953.6|105
1728399000000|2024-10-08 14:50:00|959.7|954.7|958.2|953.2|959.7|954.7|957.7|952.7|91
1728399300000|2024-10-08 14:55:00|958.4|953.4|958.7|953.7|959.3|954.3|958.3|953.3|71
1728399600000|2024-10-08 15:00:00|958.9|953.9|958.6|953.6|959.1|954.1|957.7|952.7|81
1728399900000|2024-10-08 15:05:00|958.4|953.4|959.2|954.2|959.2|954.2|956.9|951.9|77
1728400200000|2024-10-08 15:10:00|959.1|954.1|958.7|953.7|959.1|954.1|957.8|952.8|76
1728400500000|2024-10-08 15:15:00|958.6|953.6|958.3|953.3|959.4|954.4|957.6|952.6|76
1728400800000|2024-10-08 15:20:00|958.2|953.2|957|952|958.6|953.6|957|952|51
1728401100000|2024-10-08 15:25:00|957.2|952.2|957.2|952.2|958.2|953.2|956.7|951.7|61
1728401400000|2024-10-08 15:30:00|957.1|952.1|956.8|951.8|957.4|952.4|956.4|951.4|61
1728401700000|2024-10-08 15:35:00|956.5|951.5|957.4|952.4|958.2|953.2|956.3|951.3|84
1728402000000|2024-10-08 15:40:00|957.3|952.3|956.6|951.6|957.3|952.3|955.6|950.6|62
1728402300000|2024-10-08 15:45:00|956.4|951.4|956.9|951.9|957.2|952.2|955.7|950.7|52
1728402600000|2024-10-08 15:50:00|957|952|957.9|952.9|958.4|953.4|957|952|61
1728402900000|2024-10-08 15:55:00|957.8|952.8|957.6|952.6|958.3|953.3|957.2|952.2|58
1728403200000|2024-10-08 16:00:00|957.5|952.5|958.1|953.1|959.5|954.5|957.5|952.5|80
1728403500000|2024-10-08 16:05:00|958|953|960.1|955.1|960.3|955.3|958|953|90
1728403800000|2024-10-08 16:10:00|960.2|955.2|960.4|955.4|960.6|955.6|960|955|38
1728404100000|2024-10-08 16:15:00|960.3|955.3|958.7|953.7|960.3|955.3|958.4|953.4|55
1728404400000|2024-10-08 16:20:00|958.8|953.8|957.8|952.8|959.3|954.3|957.8|952.8|48
1728404700000|2024-10-08 16:25:00|957.7|952.7|957.7|952.7|958.2|953.2|957.4|952.4|33
1728405000000|2024-10-08 16:30:00|957.8|952.8|957.3|952.3|958.2|953.2|957.1|952.1|45
1728405300000|2024-10-08 16:35:00|957.2|952.2|956.9|951.9|957.2|952.2|956.6|951.6|30
1728405600000|2024-10-08 16:40:00|957.2|952.2|956.8|951.8|957.4|952.4|956.6|951.6|31
1728405900000|2024-10-08 16:45:00|956.7|951.7|957.1|952.1|957.3|952.3|956.6|951.6|33
1728406200000|2024-10-08 16:50:00|957|952|957.1|952.1|957.6|952.6|956.8|951.8|34
1728406500000|2024-10-08 16:55:00|956.9|951.9|956.9|951.9|957.2|952.2|956.6|951.6|49
1728406800000|2024-10-08 17:00:00|957|952|956.5|951.5|957.4|952.4|956.1|951.1|38
1728407100000|2024-10-08 17:05:00|956.4|951.4|957.2|952.2|957.2|952.2|955.8|950.8|60
1728407400000|2024-10-08 17:10:00|957|952|957.5|952.5|958.2|953.2|956.9|951.9|42
1728407700000|2024-10-08 17:15:00|957.6|952.6|957.9|952.9|957.9|952.9|957.2|952.2|24
1728408000000|2024-10-08 17:20:00|957.8|952.8|958.5|953.5|958.6|953.6|957.8|952.8|31
1728408300000|2024-10-08 17:25:00|958.6|953.6|957.9|952.9|958.9|953.9|957.7|952.7|39
1728408600000|2024-10-08 17:30:00|958.1|953.1|958.6|953.6|958.9|953.9|958.1|953.1|35
1728408900000|2024-10-08 17:35:00|958.8|953.8|958.2|953.2|959|954|958.1|953.1|24
1728409200000|2024-10-08 17:40:00|958.1|953.1|958.3|953.3|958.3|953.3|957.6|952.6|17
1728409500000|2024-10-08 17:45:00|958.4|953.4|958.2|953.2|958.8|953.8|958.2|953.2|24
1728409800000|2024-10-08 17:50:00|958.3|953.3|957.9|952.9|958.4|953.4|957.9|952.9|21
1728410100000|2024-10-08 17:55:00|957.8|952.8|958|953|958.2|953.2|957.8|952.8|24
1728410400000|2024-10-08 18:00:00|957.9|952.9|958.1|953.1|958.4|953.4|957.7|952.7|26
1728410700000|2024-10-08 18:05:00|958|953|958.1|953.1|958.3|953.3|957.7|952.7|13
1728411000000|2024-10-08 18:10:00|958.2|953.2|957.9|952.9|958.6|953.6|957.8|952.8|30
1728411300000|2024-10-08 18:15:00|958.1|953.1|958.2|953.2|958.4|953.4|958.1|953.1|10
1728411600000|2024-10-08 18:20:00|958.1|953.1|957.8|952.8|958.1|953.1|957.7|952.7|12
1728411900000|2024-10-08 18:25:00|957.7|952.7|957.9|952.9|957.9|952.9|957.6|952.6|12
1728412200000|2024-10-08 18:30:00|957.8|952.8|958.7|953.7|958.8|953.8|957.8|952.8|23
1728412500000|2024-10-08 18:35:00|958.6|953.6|958.2|953.2|959.1|954.1|958.2|953.2|23
1728412800000|2024-10-08 18:40:00|958.4|953.4|958.3|953.3|958.7|953.7|958.1|953.1|26
1728413100000|2024-10-08 18:45:00|958.2|953.2|958.7|953.7|958.7|953.7|957.9|952.9|29
1728413400000|2024-10-08 18:50:00|958.8|953.8|958.9|953.9|959.3|954.3|958.7|953.7|29
1728413700000|2024-10-08 18:55:00|959.1|954.1|959.1|954.1|959.3|954.3|958.6|953.6|24
1728414000000|2024-10-08 19:00:00|959.2|954.2|959.5|954.5|959.5|954.5|958.6|953.6|25
1728414300000|2024-10-08 19:05:00|959.6|954.6|958.7|953.7|959.6|954.6|958.7|953.7|15
1728414600000|2024-10-08 19:10:00|958.8|953.8|959.5|954.5|959.5|954.5|958.7|953.7|17
1728414900000|2024-10-08 19:15:00|959.6|954.6|958.4|953.4|959.6|954.6|958.2|953.2|23
1728415200000|2024-10-08 19:20:00|958.3|953.3|958.4|953.4|958.4|953.4|958|953|13
1728415500000|2024-10-08 19:25:00|958.5|953.5|958.6|953.6|958.7|953.7|958.2|953.2|15
1728415800000|2024-10-08 19:30:00|958.5|953.5|958.9|953.9|959.1|954.1|958.5|953.5|24
1728416100000|2024-10-08 19:35:00|959|954|959.3|954.3|959.3|954.3|958.9|953.9|13
1728416400000|2024-10-08 19:40:00|959|954|959.7|954.7|959.7|954.7|959|954|16
1728416700000|2024-10-08 19:45:00|959.8|954.8|959.9|954.9|960.1|955.1|959.6|954.6|19
1728417000000|2024-10-08 19:50:00|959.7|954.7|961.2|956.2|961.4|956.4|959.7|954.7|41
1728417300000|2024-10-08 19:55:00|961.1|956.1|961.9|956.9|962.1|957.1|960.9|955.9|34
1728417600000|2024-10-08 20:00:00|961.8|956.8|961.1|956.1|962|957|961.1|956.1|17
1728417900000|2024-10-08 20:05:00|961.3|956.3|961|956|961.3|956.3|960.7|955.7|20
1728418200000|2024-10-08 20:10:00|960.9|955.9|961.5|956.5|961.5|956.5|960.8|955.8|18
1728418500000|2024-10-08 20:15:00|961.6|956.6|961|956|961.6|956.6|960.9|955.9|18
1728418800000|2024-10-08 20:20:00|961.1|956.1|960.6|955.6|961.2|956.2|960.3|955.3|22
1728419100000|2024-10-08 20:25:00|960.5|955.5|960.8|955.8|960.8|955.8|960.5|955.5|8
1728419400000|2024-10-08 20:30:00|960.7|955.7|960|955|960.8|955.8|960|955|20
1728419700000|2024-10-08 20:35:00|960.1|955.1|960.1|955.1|960.2|955.2|959.9|954.9|11
1728420000000|2024-10-08 20:40:00|959.9|954.9|960|955|960|955|959.7|954.7|7
1728420300000|2024-10-08 20:45:00|960.1|955.1|960.1|955.1|960.1|955.1|959.8|954.8|12
1728420600000|2024-10-08 20:50:00|960|955|960|955|960|955|959.8|954.8|12
1728420900000|2024-10-08 20:55:00|960.1|955.1|960.2|955.2|960.3|955.3|960|955|6
1728424800000|2024-10-08 22:00:00|963.1|952.1|963.2|952.2|963.4|952.4|962.9|951.9|10
1728425100000|2024-10-08 22:05:00|963.1|952.3|960.2|955.2|963.1|955.2|960.2|952.3|23
1728425400000|2024-10-08 22:10:00|960|955|961|956|961|956|960|955|14
1728425700000|2024-10-08 22:15:00|960.9|955.9|961.2|956.2|961.2|956.2|960.8|955.8|5
1728426000000|2024-10-08 22:20:00|961|956|960.8|955.8|961.3|956.3|960.6|955.6|11
1728426300000|2024-10-08 22:25:00|960.7|955.7|961|956|961.1|956.1|960.6|955.6|12
1728426600000|2024-10-08 22:30:00|961.1|956.1|961.2|956.2|961.2|956.2|960.9|955.9|4
1728426900000|2024-10-08 22:35:00|961.3|956.3|961.2|956.2|961.5|956.5|960.8|955.8|9
1728427200000|2024-10-08 22:40:00|961|956|961.3|956.3|961.4|956.4|961|956|4
1728427500000|2024-10-08 22:45:00|961.4|956.4|961.7|956.7|961.7|956.7|961.4|956.4|3
1728427800000|2024-10-08 22:50:00|961.6|956.6|961.5|956.5|961.7|956.7|961.4|956.4|5
1728428100000|2024-10-08 22:55:00|961.4|956.4|962|957|962|957|961.4|956.4|10
1728428400000|2024-10-08 23:00:00|961.8|956.8|961.5|956.5|961.9|956.9|961.5|956.5|7
1728428700000|2024-10-08 23:05:00|961.4|956.4|961.8|956.8|961.8|956.8|961.4|956.4|3
1728429000000|2024-10-08 23:10:00|961.7|956.7|961.4|956.4|961.7|956.7|961.2|956.2|8
1728429300000|2024-10-08 23:15:00|961.3|956.3|961.3|956.3|961.5|956.5|961.3|956.3|6
1728429600000|2024-10-08 23:20:00|961.5|956.5|961.6|956.6|961.6|956.6|961.3|956.3|6
1728429900000|2024-10-08 23:25:00|961.7|956.7|961.8|956.8|961.8|956.8|961.7|956.7|6
1728430200000|2024-10-08 23:30:00|961.7|956.7|961.6|956.6|961.7|956.7|961.6|956.6|2
1728430500000|2024-10-08 23:35:00|961.5|956.5|961.6|956.6|961.8|956.8|961.3|956.3|11
1728430800000|2024-10-08 23:40:00|961.5|956.5|962|957|962|957|961.3|956.3|13
1728431100000|2024-10-08 23:45:00|961.8|956.8|961.8|956.8|962.1|957.1|961.5|956.5|12
1728431400000|2024-10-08 23:50:00|961.7|956.7|961.4|956.4|961.7|956.7|961.4|956.4|5
1728431700000|2024-10-08 23:55:00|961.5|956.5|961.2|956.2|961.6|956.6|961.2|956.2|15
1728432000000|2024-10-09 00:00:00|961|956|960.6|955.6|961.3|956.3|960.2|955.2|27
1728432300000|2024-10-09 00:05:00|960.5|955.5|959.6|954.6|960.6|955.6|959|954|33
1728432600000|2024-10-09 00:10:00|959.5|954.5|959.5|954.5|959.6|954.6|958.6|953.6|20
1728432900000|2024-10-09 00:15:00|959.6|954.6|959.6|954.6|959.6|954.6|958.8|953.8|19
1728433200000|2024-10-09 00:20:00|959.4|954.4|959.3|954.3|959.4|954.4|958.7|953.7|22
1728433500000|2024-10-09 00:25:00|959.2|954.2|959.9|954.9|959.9|954.9|959.2|954.2|18
1728433800000|2024-10-09 00:30:00|959.8|954.8|960.1|955.1|960.3|955.3|959.6|954.6|13
1728434100000|2024-10-09 00:35:00|959.9|954.9|959.3|954.3|960|955|959.2|954.2|16
1728434400000|2024-10-09 00:40:00|959.4|954.4|959.3|954.3|959.8|954.8|959.3|954.3|9
1728434700000|2024-10-09 00:45:00|959|954|959.6|954.6|959.7|954.7|958.8|953.8|19
1728435000000|2024-10-09 00:50:00|959.4|954.4|959.3|954.3|959.9|954.9|959.2|954.2|17
1728435300000|2024-10-09 00:55:00|959.4|954.4|958.8|953.8|959.6|954.6|958.7|953.7|17
1728435600000|2024-10-09 01:00:00|958.3|953.3|959.1|954.1|959.6|954.6|958.3|953.3|109
1728435900000|2024-10-09 01:05:00|959.3|954.3|959.2|954.2|959.8|954.8|958.9|953.9|55
1728436200000|2024-10-09 01:10:00|959.1|954.1|958.9|953.9|959.5|954.5|958.8|953.8|35
1728436500000|2024-10-09 01:15:00|959|954|961.7|956.7|962.1|957.1|959|954|78
1728436800000|2024-10-09 01:20:00|961.6|956.6|960.1|955.1|961.9|956.9|959.7|954.7|76
1728437100000|2024-10-09 01:25:00|960.3|955.3|960|955|960.4|955.4|958.8|953.8|62
1728437400000|2024-10-09 01:30:00|959.9|954.9|959|954|959.9|954.9|958.1|953.1|98
1728437700000|2024-10-09 01:35:00|959.2|954.2|958.6|953.6|959.9|954.9|958.3|953.3|98
1728438000000|2024-10-09 01:40:00|958.8|953.8|959.7|954.7|959.8|954.8|958.4|953.4|110
1728438300000|2024-10-09 01:45:00|959.9|954.9|960.5|955.5|960.6|955.6|959.7|954.7|72
1728438600000|2024-10-09 01:50:00|960.4|955.4|959.1|954.1|960.6|955.6|958.9|953.9|68
1728438900000|2024-10-09 01:55:00|959.2|954.2|957.8|952.8|959.5|954.5|957.6|952.6|46
1728439200000|2024-10-09 02:00:00|957.7|952.7|957.1|952.1|957.7|952.7|956|951|52
1728439500000|2024-10-09 02:05:00|957|952|956.1|951.1|957|952|955.8|950.8|55
1728439800000|2024-10-09 02:10:00|955.9|950.9|957.8|952.8|957.8|952.8|955.9|950.9|43
1728440100000|2024-10-09 02:15:00|957.7|952.7|957.2|952.2|957.8|952.8|957.1|952.1|37
1728440400000|2024-10-09 02:20:00|957.3|952.3|957.7|952.7|957.8|952.8|957.3|952.3|38
1728440700000|2024-10-09 02:25:00|957.8|952.8|956.7|951.7|957.9|952.9|956.7|951.7|24
1728441000000|2024-10-09 02:30:00|956.6|951.6|955.3|950.3|957.3|952.3|955.3|950.3|33
1728441300000|2024-10-09 02:35:00|955.5|950.5|955.7|950.7|956.7|951.7|955.5|950.5|40
1728441600000|2024-10-09 02:40:00|955.8|950.8|957.5|952.5|957.5|952.5|955.7|950.7|50
1728441900000|2024-10-09 02:45:00|957.6|952.6|957.7|952.7|958.1|953.1|957.1|952.1|46
1728442200000|2024-10-09 02:50:00|957.8|952.8|957.2|952.2|958.4|953.4|957.2|952.2|39
1728442500000|2024-10-09 02:55:00|957.3|952.3|956.4|951.4|957.6|952.6|956.3|951.3|28
1728442800000|2024-10-09 03:00:00|956.6|951.6|956.2|951.2|956.8|951.8|956.1|951.1|23
1728443100000|2024-10-09 03:05:00|956.1|951.1|956.2|951.2|956.4|951.4|955.7|950.7|33
1728443400000|2024-10-09 03:10:00|956.3|951.3|956.3|951.3|956.8|951.8|955.7|950.7|41
1728443700000|2024-10-09 03:15:00|956.5|951.5|955.7|950.7|956.6|951.6|955.4|950.4|40
1728444000000|2024-10-09 03:20:00|955.5|950.5|956.8|951.8|956.8|951.8|955.3|950.3|57
1728444300000|2024-10-09 03:25:00|956.7|951.7|957.5|952.5|957.6|952.6|956.4|951.4|33
1728444600000|2024-10-09 03:30:00|957.4|952.4|956.7|951.7|957.8|952.8|956.7|951.7|18
1728444900000|2024-10-09 03:35:00|956.6|951.6|956.8|951.8|956.8|951.8|956.1|951.1|16
1728445200000|2024-10-09 03:40:00|956.9|951.9|956.9|951.9|957.2|952.2|956.5|951.5|20
1728445500000|2024-10-09 03:45:00|957|952|956.3|951.3|957|952|956.3|951.3|15
1728445800000|2024-10-09 03:50:00|956.4|951.4|957.4|952.4|957.4|952.4|956.2|951.2|16
1728446100000|2024-10-09 03:55:00|957.3|952.3|956.8|951.8|957.3|952.3|956.8|951.8|27
1728446400000|2024-10-09 04:00:00|956.6|951.6|956.4|951.4|956.8|951.8|956|951|18
1728446700000|2024-10-09 04:05:00|956.5|951.5|956.6|951.6|956.8|951.8|956.5|951.5|10
1728447000000|2024-10-09 04:10:00|956.4|951.4|956.1|951.1|956.5|951.5|956.1|951.1|10
1728447300000|2024-10-09 04:15:00|956|951|955.7|950.7|956.1|951.1|955.7|950.7|11
1728447600000|2024-10-09 04:20:00|955.6|950.6|955.3|950.3|955.6|950.6|954.6|949.6|24
1728447900000|2024-10-09 04:25:00|955.5|950.5|955.6|950.6|956.3|951.3|955.5|950.5|16
1728448200000|2024-10-09 04:30:00|955.7|950.7|955.6|950.6|955.8|950.8|955.2|950.2|11
1728448500000|2024-10-09 04:35:00|955.5|950.5|955.8|950.8|955.9|950.9|955.4|950.4|8
1728448800000|2024-10-09 04:40:00|955.6|950.6|955.3|950.3|955.7|950.7|955.3|950.3|6
1728449100000|2024-10-09 04:45:00|955.2|950.2|955.1|950.1|955.2|950.2|955|950|4
1728449400000|2024-10-09 04:50:00|955|950|955|950|955.1|950.1|954.6|949.6|14
1728449700000|2024-10-09 04:55:00|954.9|949.9|955.3|950.3|955.3|950.3|954.6|949.6|15
1728450000000|2024-10-09 05:00:00|955.2|950.2|960.7|955.7|960.7|955.7|955|950|152
1728450300000|2024-10-09 05:05:00|960.8|955.8|961.1|956.1|961.4|956.4|960|955|105
1728450600000|2024-10-09 05:10:00|961.2|956.2|960.3|955.3|961.2|956.2|959.9|954.9|72
1728450900000|2024-10-09 05:15:00|960.2|955.2|960.5|955.5|961.2|956.2|959.9|954.9|80
1728451200000|2024-10-09 05:20:00|960.4|955.4|962.2|957.2|962.2|957.2|959.9|954.9|56
1728451500000|2024-10-09 05:25:00|962.3|957.3|961|956|962.3|957.3|960.9|955.9|72
1728451800000|2024-10-09 05:30:00|961.2|956.2|962|957|962.5|957.5|960.5|955.5|92
1728452100000|2024-10-09 05:35:00|961.9|956.9|964.2|959.2|964.2|959.2|961.8|956.8|81
1728452400000|2024-10-09 05:40:00|964|959|962.7|957.7|964|959|962.6|957.6|67
1728452700000|2024-10-09 05:45:00|962.6|957.6|962.1|957.1|963.2|958.2|962|957|60
1728453000000|2024-10-09 05:50:00|962.2|957.2|961.9|956.9|962.3|957.3|961.5|956.5|53
1728453300000|2024-10-09 05:55:00|962|957|960.3|955.3|962|957|960.1|955.1|50
1728453600000|2024-10-09 06:00:00|960.6|955.6|960.1|955.1|960.8|955.8|959.8|954.8|53
1728453900000|2024-10-09 06:05:00|960.2|955.2|959.3|954.3|961|956|959.2|954.2|37
1728454200000|2024-10-09 06:10:00|959.5|954.5|959.2|954.2|959.9|954.9|959|954|42
1728454500000|2024-10-09 06:15:00|959.1|954.1|958.7|953.7|960.2|955.2|958.6|953.6|57
1728454800000|2024-10-09 06:20:00|958.8|953.8|957.3|952.3|958.8|953.8|956.5|951.5|63
1728455100000|2024-10-09 06:25:00|957.5|952.5|957.4|952.4|958.5|953.5|957.3|952.3|39
1728455400000|2024-10-09 06:30:00|957.6|952.6|957.2|952.2|958.1|953.1|956.8|951.8|37
1728455700000|2024-10-09 06:35:00|956.9|951.9|957.5|952.5|957.6|952.6|956.5|951.5|39
1728456000000|2024-10-09 06:40:00|957.8|952.8|956.7|951.7|958|953|956.7|951.7|37
1728456300000|2024-10-09 06:45:00|956.6|951.6|957.2|952.2|957.3|952.3|956.3|951.3|40
1728456600000|2024-10-09 06:50:00|957.1|952.1|956.5|951.5|957.6|952.6|956.2|951.2|47
1728456900000|2024-10-09 06:55:00|956.4|951.4|956.4|951.4|956.6|951.6|955.7|950.7|36
1728457200000|2024-10-09 07:00:00|956.3|951.3|956.5|951.5|956.6|951.6|955.7|950.7|44
1728457500000|2024-10-09 07:05:00|956.8|951.8|954.8|949.8|956.9|951.9|954.8|949.8|53
1728457800000|2024-10-09 07:10:00|954.9|949.9|954.8|949.8|955|950|953.4|948.4|55
1728458100000|2024-10-09 07:15:00|955|950|956.3|951.3|957.2|952.2|955|950|60
1728458400000|2024-10-09 07:20:00|956|951|957.4|952.4|957.6|952.6|955.8|950.8|42
1728458700000|2024-10-09 07:25:00|956.4|951.4|956.8|951.8|957.6|952.6|956.2|951.2|58
1728459000000|2024-10-09 07:30:00|956.7|951.7|958.2|953.2|958.2|953.2|956.4|951.4|60
1728459300000|2024-10-09 07:35:00|958.1|953.1|957.9|952.9|958.1|953.1|957|952|34
1728459600000|2024-10-09 07:40:00|958|953|956.7|951.7|958|953|956.2|951.2|37
1728459900000|2024-10-09 07:45:00|956.5|951.5|956.9|951.9|957.6|952.6|956.4|951.4|46
1728460200000|2024-10-09 07:50:00|956.8|951.8|956.3|951.3|956.8|951.8|956|951|40
1728460500000|2024-10-09 07:55:00|956.2|951.2|956.5|951.5|956.8|951.8|956.1|951.1|26
1728460800000|2024-10-09 08:00:00|956.4|951.4|956.3|951.3|957.6|952.6|955.5|950.5|60
1728461100000|2024-10-09 08:05:00|956.2|951.2|956|951|956.8|951.8|955.7|950.7|48
1728461400000|2024-10-09 08:10:00|956.3|951.3|957.4|952.4|957.9|952.9|956.1|951.1|51
1728461700000|2024-10-09 08:15:00|957.3|952.3|956|951|957.4|952.4|955.9|950.9|42
1728462000000|2024-10-09 08:20:00|955.9|950.9|956.3|951.3|956.7|951.7|955.5|950.5|43
1728462300000|2024-10-09 08:25:00|956.5|951.5|956|951|956.5|951.5|955.4|950.4|37
1728462600000|2024-10-09 08:30:00|956.3|951.3|956.7|951.7|957.2|952.2|956.2|951.2|27
1728462900000|2024-10-09 08:35:00|956.8|951.8|957.6|952.6|957.8|952.8|956.7|951.7|38
1728463200000|2024-10-09 08:40:00|957.4|952.4|956.9|951.9|957.8|952.8|956.8|951.8|22
1728463500000|2024-10-09 08:45:00|956.8|951.8|956.8|951.8|956.9|951.9|956.3|951.3|24
1728463800000|2024-10-09 08:50:00|956.7|951.7|956.5|951.5|956.7|951.7|955.8|950.8|35
1728464100000|2024-10-09 08:55:00|956.7|951.7|956.9|951.9|957.2|952.2|956.4|951.4|29
1728464400000|2024-10-09 09:00:00|957|952|956.3|951.3|957.4|952.4|956.2|951.2|28
1728464700000|2024-10-09 09:05:00|956.1|951.1|955.9|950.9|956.2|951.2|955.2|950.2|28
1728465000000|2024-10-09 09:10:00|955.8|950.8|955.2|950.2|955.8|950.8|954.8|949.8|26
1728465300000|2024-10-09 09:15:00|955.1|950.1|957|952|957|952|955.1|950.1|32
1728465600000|2024-10-09 09:20:00|956.8|951.8|957.5|952.5|957.6|952.6|956.3|951.3|35
1728465900000|2024-10-09 09:25:00|957.4|952.4|956.4|951.4|957.9|952.9|956.3|951.3|30
1728466200000|2024-10-09 09:30:00|956.2|951.2|956.8|951.8|956.9|951.9|956.1|951.1|28
1728466500000|2024-10-09 09:35:00|956.7|951.7|956.3|951.3|956.7|951.7|956.2|951.2|24
1728466800000|2024-10-09 09:40:00|956.2|951.2|956.2|951.2|956.3|951.3|955.6|950.6|31
1728467100000|2024-10-09 09:45:00|956|951|956.2|951.2|956.5|951.5|955.6|950.6|27
1728467400000|2024-10-09 09:50:00|956.1|951.1|956.6|951.6|957|952|956.1|951.1|18
1728467700000|2024-10-09 09:55:00|956.5|951.5|956.3|951.3|956.8|951.8|956.2|951.2|28
1728468000000|2024-10-09 10:00:00|956.4|951.4|955.7|950.7|956.4|951.4|955.5|950.5|21
1728468300000|2024-10-09 10:05:00|955.6|950.6|955|950|956.2|951.2|955|950|25
1728468600000|2024-10-09 10:10:00|955.2|950.2|954.9|949.9|955.2|950.2|954.6|949.6|18
1728468900000|2024-10-09 10:15:00|955|950|955.3|950.3|955.6|950.6|954.8|949.8|20
1728469200000|2024-10-09 10:20:00|955.2|950.2|954.9|949.9|955.4|950.4|954.8|949.8|18
1728469500000|2024-10-09 10:25:00|954.8|949.8|954.2|949.2|954.8|949.8|954.2|949.2|24
1728469800000|2024-10-09 10:30:00|954.4|949.4|953.8|948.8|954.4|949.4|953.6|948.6|18
1728470100000|2024-10-09 10:35:00|953.9|948.9|955.3|950.3|955.4|950.4|953.9|948.9|33
1728470400000|2024-10-09 10:40:00|955.4|950.4|955.7|950.7|955.8|950.8|955.2|950.2|19
1728470700000|2024-10-09 10:45:00|955.5|950.5|955.4|950.4|955.5|950.5|955|950|22
1728471000000|2024-10-09 10:50:00|955.3|950.3|955.3|950.3|955.3|950.3|955|950|11
1728471300000|2024-10-09 10:55:00|955.2|950.2|954.9|949.9|955.2|950.2|954.6|949.6|18
1728471600000|2024-10-09 11:00:00|955.1|950.1|955.7|950.7|955.7|950.7|954.9|949.9|27
1728471900000|2024-10-09 11:05:00|955.6|950.6|954.6|949.6|955.9|950.9|954.6|949.6|25
1728472200000|2024-10-09 11:10:00|954.5|949.5|954.8|949.8|954.8|949.8|953.7|948.7|26
1728472500000|2024-10-09 11:15:00|954.9|949.9|955.8|950.8|955.9|950.9|954.9|949.9|20
1728472800000|2024-10-09 11:20:00|955.9|950.9|956.9|951.9|957|952|955.9|950.9|22
1728473100000|2024-10-09 11:25:00|957|952|956.3|951.3|957.6|952.6|956.2|951.2|28
1728473400000|2024-10-09 11:30:00|956.2|951.2|954.9|949.9|956.2|951.2|954.7|949.7|40
1728473700000|2024-10-09 11:35:00|955|950|953.4|948.4|955.9|950.9|953.4|948.4|36
1728474000000|2024-10-09 11:40:00|953.6|948.6|952.7|947.7|954.2|949.2|952.7|947.7|41
1728474300000|2024-10-09 11:45:00|952.6|947.6|951.7|946.7|953.1|948.1|951|946|57
1728474600000|2024-10-09 11:50:00|951.6|946.6|951.8|946.8|952.7|947.7|951.5|946.5|61
1728474900000|2024-10-09 11:55:00|952|947|953.7|948.7|953.9|948.9|951.9|946.9|48
1728475200000|2024-10-09 12:00:00|954|949|954.1|949.1|955.2|950.2|953.7|948.7|59
1728475500000|2024-10-09 12:05:00|954.3|949.3|955.1|950.1|955.7|950.7|954.3|949.3|36
1728475800000|2024-10-09 12:10:00|955.4|950.4|954|949|955.5|950.5|954|949|43
1728476100000|2024-10-09 12:15:00|954.2|949.2|953.4|948.4|954.4|949.4|953|948|43
1728476400000|2024-10-09 12:20:00|953|948|951.7|946.7|953.1|948.1|950.9|945.9|103
1728476700000|2024-10-09 12:25:00|951.8|946.8|952.8|947.8|953.1|948.1|949.9|944.9|103
1728477000000|2024-10-09 12:30:00|952.7|947.7|950.2|945.2|952.7|947.7|950.1|945.1|63
1728477300000|2024-10-09 12:35:00|949.9|944.9|951.7|946.7|952.6|947.6|949.6|944.6|81
1728477600000|2024-10-09 12:40:00|951.6|946.6|951.4|946.4|951.9|946.9|951|946|38
1728477900000|2024-10-09 12:45:00|951.3|946.3|951.1|946.1|951.4|946.4|950.5|945.5|42
1728478200000|2024-10-09 12:50:00|951.3|946.3|950.6|945.6|951.4|946.4|950.4|945.4|45
1728478500000|2024-10-09 12:55:00|950.5|945.5|950.8|945.8|951.3|946.3|950.4|945.4|37
1728478800000|2024-10-09 13:00:00|951.1|946.1|951.3|946.3|952.5|947.5|950.3|945.3|95
1728479100000|2024-10-09 13:05:00|951.8|946.8|952|947|952.7|947.7|951.5|946.5|83
1728479400000|2024-10-09 13:10:00|952.2|947.2|951.4|946.4|952.4|947.4|951|946|52
1728479700000|2024-10-09 13:15:00|951.3|946.3|950.4|945.4|951.4|946.4|950.2|945.2|57
1728480000000|2024-10-09 13:20:00|950.7|945.7|950.7|945.7|951.3|946.3|949.2|944.2|61
1728480300000|2024-10-09 13:25:00|950.5|945.5|949.5|944.5|951.1|946.1|948.8|943.8|64
1728480600000|2024-10-09 13:30:00|949.7|944.7|949|944|950.7|945.7|948.9|943.9|106
1728480900000|2024-10-09 13:35:00|948.9|943.9|949.8|944.8|950.1|945.1|948.4|943.4|88
1728481200000|2024-10-09 13:40:00|949.7|944.7|952.4|947.4|952.8|947.8|949.7|944.7|132
1728481500000|2024-10-09 13:45:00|952.6|947.6|954.9|949.9|955.1|950.1|952.6|947.6|134
1728481800000|2024-10-09 13:50:00|954.6|949.6|951.9|946.9|954.6|949.6|951.2|946.2|102
1728482100000|2024-10-09 13:55:00|952|947|953.1|948.1|953.1|948.1|950.7|945.7|84
1728482400000|2024-10-09 14:00:00|953.3|948.3|951.1|946.1|954|949|951|946|89
1728482700000|2024-10-09 14:05:00|951.4|946.4|951.8|946.8|952.4|947.4|950.5|945.5|69
1728483000000|2024-10-09 14:10:00|952.1|947.1|953.2|948.2|953.6|948.6|951.8|946.8|98
1728483300000|2024-10-09 14:15:00|953.1|948.1|952.7|947.7|953.3|948.3|952.5|947.5|83
1728483600000|2024-10-09 14:20:00|952.6|947.6|953.3|948.3|953.5|948.5|952|947|69
1728483900000|2024-10-09 14:25:00|953.1|948.1|952.5|947.5|953.5|948.5|952.5|947.5|65
1728484200000|2024-10-09 14:30:00|952.7|947.7|951.2|946.2|953.1|948.1|950.4|945.4|104
1728484500000|2024-10-09 14:35:00|951.1|946.1|951.9|946.9|952.2|947.2|950.4|945.4|67
1728484800000|2024-10-09 14:40:00|952.2|947.2|951.6|946.6|952.8|947.8|951.4|946.4|65
1728485100000|2024-10-09 14:45:00|951.5|946.5|952.1|947.1|952.1|947.1|950.6|945.6|44
1728485400000|2024-10-09 14:50:00|952.2|947.2|952|947|952.4|947.4|951|946|46
1728485700000|2024-10-09 14:55:00|951.9|946.9|953.2|948.2|953.8|948.8|951.3|946.3|60
1728486000000|2024-10-09 15:00:00|953.5|948.5|954.7|949.7|954.7|949.7|952.7|947.7|82
1728486300000|2024-10-09 15:05:00|954.9|949.9|956.3|951.3|956.8|951.8|954.7|949.7|102
1728486600000|2024-10-09 15:10:00|956.5|951.5|954.6|949.6|956.8|951.8|954.3|949.3|74
1728486900000|2024-10-09 15:15:00|955|950|954.5|949.5|955.3|950.3|954.5|949.5|67
1728487200000|2024-10-09 15:20:00|954.6|949.6|955.1|950.1|955.8|950.8|954.4|949.4|78
1728487500000|2024-10-09 15:25:00|955.2|950.2|956.2|951.2|956.5|951.5|955|950|67
1728487800000|2024-10-09 15:30:00|956.3|951.3|957.4|952.4|957.4|952.4|955.6|950.6|67
1728488100000|2024-10-09 15:35:00|957.3|952.3|957.8|952.8|957.8|952.8|956.5|951.5|75
1728488400000|2024-10-09 15:40:00|957.9|952.9|957.3|952.3|958.1|953.1|957.2|952.2|53
1728488700000|2024-10-09 15:45:00|957.2|952.2|957.1|952.1|957.2|952.2|956.4|951.4|70
1728489000000|2024-10-09 15:50:00|957.3|952.3|956|951|957.3|952.3|955.8|950.8|39
1728489300000|2024-10-09 15:55:00|955.9|950.9|956.8|951.8|956.9|951.9|955.9|950.9|50
1728489600000|2024-10-09 16:00:00|956.7|951.7|956.4|951.4|956.9|951.9|956.1|951.1|66
1728489900000|2024-10-09 16:05:00|956.5|951.5|956.7|951.7|957.8|952.8|956.4|951.4|44
1728490200000|2024-10-09 16:10:00|956.6|951.6|956.4|951.4|957.1|952.1|956.3|951.3|33
1728490500000|2024-10-09 16:15:00|956.2|951.2|955.3|950.3|956.3|951.3|955.2|950.2|42
1728490800000|2024-10-09 16:20:00|955.4|950.4|954.4|949.4|955.4|950.4|954|949|44
1728491100000|2024-10-09 16:25:00|954.6|949.6|954.3|949.3|955.2|950.2|954|949|47
1728491400000|2024-10-09 16:30:00|954.1|949.1|953.6|948.6|954.5|949.5|953.2|948.2|48
1728491700000|2024-10-09 16:35:00|953.5|948.5|952.8|947.8|953.7|948.7|952.6|947.6|31
1728492000000|2024-10-09 16:40:00|952.9|947.9|953.2|948.2|953.6|948.6|952.6|947.6|24
1728492300000|2024-10-09 16:45:00|953.1|948.1|952.7|947.7|953.6|948.6|952.4|947.4|30
1728492600000|2024-10-09 16:50:00|952.8|947.8|952.9|947.9|953.8|948.8|952.8|947.8|41
1728492900000|2024-10-09 16:55:00|953.1|948.1|952.9|947.9|953.1|948.1|952.8|947.8|19
1728498000000|2024-10-09 18:20:00|956.7|946.3|955.5|950.5|956.7|950.5|954.8|946.3|14
1728498300000|2024-10-09 18:25:00|955.6|950.6|956.1|951.1|956.3|951.3|955.5|950.5|28
1728498600000|2024-10-09 18:30:00|956|951|955.8|950.8|956.3|951.3|955.6|950.6|18
1728498900000|2024-10-09 18:35:00|955.9|950.9|955.7|950.7|955.9|950.9|955.6|950.6|8
1728499200000|2024-10-09 18:40:00|955.6|950.6|955.8|950.8|955.8|950.8|955.3|950.3|19
1728499500000|2024-10-09 18:45:00|955.9|950.9|956.2|951.2|956.3|951.3|955.9|950.9|12
1728499800000|2024-10-09 18:50:00|956.3|951.3|956.1|951.1|956.3|951.3|955.9|950.9|19
1728500100000|2024-10-09 18:55:00|956|951|955.6|950.6|956.1|951.1|955.4|950.4|25
1728500400000|2024-10-09 19:00:00|955.7|950.7|956.1|951.1|956.2|951.2|955.7|950.7|14
1728500700000|2024-10-09 19:05:00|956.2|951.2|956.5|951.5|956.8|951.8|956.2|951.2|16
1728501000000|2024-10-09 19:10:00|956.7|951.7|956.5|951.5|956.9|951.9|956.3|951.3|20
1728501300000|2024-10-09 19:15:00|956.6|951.6|957.1|952.1|957.2|952.2|956.6|951.6|16
1728501600000|2024-10-09 19:20:00|957|952|957|952|957.3|952.3|956.8|951.8|10
1728501900000|2024-10-09 19:25:00|956.8|951.8|956.5|951.5|956.8|951.8|956.3|951.3|14
1728502200000|2024-10-09 19:30:00|956.6|951.6|956.7|951.7|956.9|951.9|956.5|951.5|21
1728502500000|2024-10-09 19:35:00|956.9|951.9|956.8|951.8|957.1|952.1|956.8|951.8|10
1728502800000|2024-10-09 19:40:00|956.7|951.7|956.4|951.4|957.1|952.1|956.2|951.2|12
1728503100000|2024-10-09 19:45:00|956.3|951.3|956.2|951.2|956.3|951.3|955.8|950.8|13
1728503400000|2024-10-09 19:50:00|956.3|951.3|956.2|951.2|956.4|951.4|955.9|950.9|21
1728503700000|2024-10-09 19:55:00|956.1|951.1|956.2|951.2|956.3|951.3|955.9|950.9|12
1728504000000|2024-10-09 20:00:00|956.1|951.1|955.7|950.7|956.2|951.2|955.5|950.5|18
1728504300000|2024-10-09 20:05:00|955.8|950.8|955.5|950.5|955.8|950.8|955.5|950.5|9
1728504600000|2024-10-09 20:10:00|955.6|950.6|955.2|950.2|955.6|950.6|955.2|950.2|11
1728504900000|2024-10-09 20:15:00|955.1|950.1|955.4|950.4|955.4|950.4|955|950|7
1728505200000|2024-10-09 20:20:00|955.2|950.2|955.7|950.7|955.7|950.7|955.2|950.2|12
1728505500000|2024-10-09 20:25:00|955.8|950.8|955.8|950.8|956.1|951.1|955.8|950.8|8
1728505800000|2024-10-09 20:30:00|955.6|950.6|955.8|950.8|955.9|950.9|955.6|950.6|9
1728506100000|2024-10-09 20:35:00|955.9|950.9|956|951|956.3|951.3|955.9|950.9|6
1728506400000|2024-10-09 20:40:00|956.1|951.1|956.1|951.1|956.1|951.1|956|951|5
1728506700000|2024-10-09 20:45:00|956|951|955.8|950.8|956.1|951.1|955.8|950.8|9
1728507000000|2024-10-09 20:50:00|955.7|950.7|955.7|950.7|955.8|950.8|955.5|950.5|11
1728507300000|2024-10-09 20:55:00|955.8|950.8|955.6|950.6|955.9|950.9|955.6|950.6|3
1728511200000|2024-10-09 22:00:00|955|950|955.2|950.2|955.3|950.3|955|950|9
1728511500000|2024-10-09 22:05:00|955.3|950.3|955|950|955.3|950.3|955|950|4
1728511800000|2024-10-09 22:10:00|954.8|949.8|954.7|949.7|954.8|949.8|954.6|949.6|6
1728512100000|2024-10-09 22:15:00|954.8|949.8|954.8|949.8|954.8|949.8|954.7|949.7|5
1728512400000|2024-10-09 22:20:00|954.9|949.9|955|950|955|950|954.7|949.7|6
1728512700000|2024-10-09 22:25:00|954.9|949.9|955.1|950.1|955.1|950.1|954.9|949.9|3
1728513000000|2024-10-09 22:30:00|955|950|954.7|949.7|955|950|954.7|949.7|3
1728513300000|2024-10-09 22:35:00|954.6|949.6|954.8|949.8|954.8|949.8|954.6|949.6|2
1728513600000|2024-10-09 22:40:00|954.9|949.9|954.8|949.8|955|950|954.8|949.8|4
1728513900000|2024-10-09 22:45:00|954.7|949.7|955|950|955|950|954.7|949.7|4
1728514200000|2024-10-09 22:50:00|955.1|950.1|955.4|950.4|955.4|950.4|955.1|950.1|5
1728514500000|2024-10-09 22:55:00|955.5|950.5|955.6|950.6|955.6|950.6|955.5|950.5|2
1728514800000|2024-10-09 23:00:00|955.5|950.5|955.8|950.8|955.8|950.8|955.5|950.5|8
1728515100000|2024-10-09 23:05:00|955.7|950.7|956.1|951.1|956.1|951.1|955.6|950.6|8
1728515400000|2024-10-09 23:10:00|956.3|951.3|956.7|951.7|956.7|951.7|956.3|951.3|4
1728515700000|2024-10-09 23:15:00|956.6|951.6|956.6|951.6|956.6|951.6|956.6|951.6|1
1728516000000|2024-10-09 23:20:00|956.4|951.4|956.4|951.4|956.5|951.5|956.3|951.3|5
1728516300000|2024-10-09 23:25:00|956.5|951.5|956.4|951.4|956.6|951.6|956.4|951.4|3
1728516900000|2024-10-09 23:35:00|956.5|951.5|956.2|951.2|956.5|951.5|956.2|951.2|4
1728517200000|2024-10-09 23:40:00|956.3|951.3|956.6|951.6|956.7|951.7|956.2|951.2|10
1728517500000|2024-10-09 23:45:00|956.7|951.7|957.3|952.3|957.3|952.3|956.7|951.7|14
1728517800000|2024-10-09 23:50:00|957.4|952.4|957.4|952.4|957.6|952.6|957.4|952.4|5
1728518100000|2024-10-09 23:55:00|957.6|952.6|957.3|952.3|957.8|952.8|957.1|952.1|12
1728518400000|2024-10-10 00:00:00|957.1|952.1|957.5|952.5|957.7|952.7|957|952|16
1728518700000|2024-10-10 00:05:00|957.4|952.4|957.8|952.8|958|953|957.4|952.4|18
1728519000000|2024-10-10 00:10:00|957.7|952.7|957.5|952.5|957.9|952.9|957.5|952.5|7
1728519300000|2024-10-10 00:15:00|957.7|952.7|957.5|952.5|957.8|952.8|957|952|17
1728519600000|2024-10-10 00:20:00|957.6|952.6|957.8|952.8|958|953|957.6|952.6|9
1728519900000|2024-10-10 00:25:00|957.6|952.6|958.1|953.1|958.1|953.1|957.4|952.4|9
1728520200000|2024-10-10 00:30:00|958|953|957.8|952.8|958.1|953.1|957.8|952.8|12
1728520500000|2024-10-10 00:35:00|957.9|952.9|959|954|959|954|957.9|952.9|17
1728520800000|2024-10-10 00:40:00|958.8|953.8|959.3|954.3|959.5|954.5|958.6|953.6|16
1728521100000|2024-10-10 00:45:00|959.2|954.2|960.9|955.9|961.1|956.1|959|954|14
1728521400000|2024-10-10 00:50:00|961|956|960.6|955.6|961.2|956.2|960.6|955.6|14
1728521700000|2024-10-10 00:55:00|960.8|955.8|960.2|955.2|960.9|955.9|960.1|955.1|22
1728522000000|2024-10-10 01:00:00|960.5|955.5|959.9|954.9|960.6|955.6|959.4|954.4|57
1728522300000|2024-10-10 01:05:00|959.8|954.8|959.5|954.5|960.1|955.1|958.9|953.9|29
1728522600000|2024-10-10 01:10:00|959.6|954.6|959.6|954.6|960|955|959.6|954.6|20
1728522900000|2024-10-10 01:15:00|959.5|954.5|959.3|954.3|959.9|954.9|958.9|953.9|67
1728523200000|2024-10-10 01:20:00|959.2|954.2|960.1|955.1|960.2|955.2|959.1|954.1|40
1728523500000|2024-10-10 01:25:00|960|955|960.7|955.7|961|956|959.7|954.7|37
1728523800000|2024-10-10 01:30:00|960.8|955.8|959.2|954.2|961|956|959|954|86
1728524100000|2024-10-10 01:35:00|959|954|959.6|954.6|959.7|954.7|958.4|953.4|73
1728524400000|2024-10-10 01:40:00|959.5|954.5|961|956|961.9|956.9|959.4|954.4|81
1728524700000|2024-10-10 01:45:00|960.9|955.9|960.2|955.2|961.1|956.1|959.6|954.6|86
1728525000000|2024-10-10 01:50:00|960|955|959.3|954.3|960|955|959.1|954.1|64
1728525300000|2024-10-10 01:55:00|959.2|954.2|959.3|954.3|960|955|959|954|63
1728525600000|2024-10-10 02:00:00|959.2|954.2|960.7|955.7|960.7|955.7|959|954|72
1728525900000|2024-10-10 02:05:00|960.8|955.8|960.2|955.2|961.3|956.3|959.9|954.9|60
1728526200000|2024-10-10 02:10:00|960.1|955.1|959.8|954.8|960.1|955.1|959.3|954.3|54
1728526500000|2024-10-10 02:15:00|959.7|954.7|960.4|955.4|960.5|955.5|959.3|954.3|44
1728526800000|2024-10-10 02:20:00|960.6|955.6|960.5|955.5|961.2|956.2|960.5|955.5|41
1728527100000|2024-10-10 02:25:00|960.7|955.7|961.1|956.1|961.2|956.2|960.3|955.3|31
1728527400000|2024-10-10 02:30:00|961.4|956.4|961.8|956.8|961.9|956.9|961.4|956.4|45
1728527700000|2024-10-10 02:35:00|961.7|956.7|962.1|957.1|962.3|957.3|961.5|956.5|35
1728528000000|2024-10-10 02:40:00|961.9|956.9|962.2|957.2|962.3|957.3|961.7|956.7|47
1728528300000|2024-10-10 02:45:00|962.4|957.4|962.1|957.1|962.4|957.4|961.7|956.7|49
1728528600000|2024-10-10 02:50:00|962|957|962.3|957.3|962.5|957.5|961.7|956.7|19
1728528900000|2024-10-10 02:55:00|962.2|957.2|962.2|957.2|962.6|957.6|962.1|957.1|25
1728529200000|2024-10-10 03:00:00|962.1|957.1|962.9|957.9|963.2|958.2|962|957|26
1728529500000|2024-10-10 03:05:00|963|958|963.3|958.3|963.4|958.4|962.5|957.5|27
1728529800000|2024-10-10 03:10:00|963.2|958.2|963.4|958.4|963.4|958.4|962.6|957.6|21
1728530100000|2024-10-10 03:15:00|963.2|958.2|964.1|959.1|964.1|959.1|963|958|39
1728530400000|2024-10-10 03:20:00|964|959|963.5|958.5|964.1|959.1|963.3|958.3|25
1728530700000|2024-10-10 03:25:00|963.6|958.6|963.3|958.3|963.9|958.9|963.1|958.1|31
1728531000000|2024-10-10 03:30:00|963.2|958.2|963.2|958.2|963.2|958.2|962.6|957.6|16
1728531300000|2024-10-10 03:35:00|963.4|958.4|963.7|958.7|963.8|958.8|963.3|958.3|12
1728531600000|2024-10-10 03:40:00|963.6|958.6|963.3|958.3|963.8|958.8|963.3|958.3|10
1728531900000|2024-10-10 03:45:00|963.4|958.4|962.9|957.9|963.5|958.5|962.9|957.9|14
1728532200000|2024-10-10 03:50:00|963.2|958.2|963.4|958.4|963.5|958.5|962.8|957.8|20
1728532500000|2024-10-10 03:55:00|963.2|958.2|963.6|958.6|963.6|958.6|963.1|958.1|5
1728532800000|2024-10-10 04:00:00|964|959|964.2|959.2|964.6|959.6|963.8|958.8|15
1728533100000|2024-10-10 04:05:00|964.1|959.1|963.8|958.8|964.1|959.1|963.6|958.6|11
1728533400000|2024-10-10 04:10:00|963.7|958.7|964.2|959.2|964.4|959.4|963.7|958.7|6
1728533700000|2024-10-10 04:15:00|964.1|959.1|964.3|959.3|964.3|959.3|964.1|959.1|6
1728534000000|2024-10-10 04:20:00|964.4|959.4|964.4|959.4|964.8|959.8|964.3|959.3|10
1728534300000|2024-10-10 04:25:00|964.3|959.3|964.3|959.3|964.5|959.5|964.2|959.2|9
1728534600000|2024-10-10 04:30:00|964.5|959.5|964.5|959.5|964.5|959.5|964.1|959.1|11
1728534900000|2024-10-10 04:35:00|964.4|959.4|965.3|960.3|965.3|960.3|964.4|959.4|9
1728535200000|2024-10-10 04:40:00|965|960|965.2|960.2|965.3|960.3|964.8|959.8|16
1728535500000|2024-10-10 04:45:00|965.1|960.1|965.1|960.1|965.4|960.4|965.1|960.1|13
1728535800000|2024-10-10 04:50:00|965.3|960.3|964.9|959.9|965.3|960.3|964.8|959.8|6
1728536100000|2024-10-10 04:55:00|965.2|960.2|965.1|960.1|965.2|960.2|964.9|959.9|4
1728536400000|2024-10-10 05:00:00|965|960|965.9|960.9|966.2|961.2|964.9|959.9|28
1728536700000|2024-10-10 05:05:00|965.8|960.8|965.7|960.7|966.1|961.1|965.3|960.3|31
1728537000000|2024-10-10 05:10:00|965.5|960.5|965.5|960.5|965.7|960.7|965.1|960.1|18
1728537300000|2024-10-10 05:15:00|965.3|960.3|965.3|960.3|965.9|960.9|965.1|960.1|21
1728537600000|2024-10-10 05:20:00|965|960|965|960|965.4|960.4|964.8|959.8|20
1728537900000|2024-10-10 05:25:00|964.9|959.9|965.6|960.6|965.6|960.6|964.8|959.8|16
1728538200000|2024-10-10 05:30:00|965.5|960.5|965.7|960.7|965.7|960.7|965|960|48
1728538500000|2024-10-10 05:35:00|965.6|960.6|965.4|960.4|965.7|960.7|965.1|960.1|41
1728538800000|2024-10-10 05:40:00|965.6|960.6|965.8|960.8|966.1|961.1|965.5|960.5|29
1728539100000|2024-10-10 05:45:00|965.7|960.7|965.3|960.3|965.9|960.9|965.1|960.1|30
1728539400000|2024-10-10 05:50:00|965.4|960.4|965.4|960.4|965.9|960.9|965.1|960.1|33
1728539700000|2024-10-10 05:55:00|965.2|960.2|964.6|959.6|965.2|960.2|964.2|959.2|29
1728540000000|2024-10-10 06:00:00|964.5|959.5|964|959|965.1|960.1|963.9|958.9|39
1728540300000|2024-10-10 06:05:00|963.9|958.9|964.6|959.6|964.7|959.7|963.9|958.9|32
1728540600000|2024-10-10 06:10:00|964.8|959.8|964.7|959.7|965.1|960.1|964.2|959.2|31
1728540900000|2024-10-10 06:15:00|964.6|959.6|963.5|958.5|964.6|959.6|963.5|958.5|28
1728541200000|2024-10-10 06:20:00|963.7|958.7|964.8|959.8|965|960|963.6|958.6|40
1728541500000|2024-10-10 06:25:00|964.7|959.7|964.9|959.9|965.1|960.1|964.6|959.6|32
1728541800000|2024-10-10 06:30:00|965|960|965.3|960.3|965.7|960.7|964.8|959.8|29
1728542100000|2024-10-10 06:35:00|965.2|960.2|964.2|959.2|965.4|960.4|964|959|17
1728542400000|2024-10-10 06:40:00|964.3|959.3|963.1|958.1|964.3|959.3|962.9|957.9|27
1728542700000|2024-10-10 06:45:00|963.2|958.2|964.3|959.3|964.5|959.5|963.1|958.1|29
1728543000000|2024-10-10 06:50:00|964.1|959.1|963.7|958.7|964.6|959.6|963.7|958.7|19
1728543300000|2024-10-10 06:55:00|963.6|958.6|963.8|958.8|964|959|963.2|958.2|23
1728543600000|2024-10-10 07:00:00|963.9|958.9|964|959|964.7|959.7|963.8|958.8|22
1728543900000|2024-10-10 07:05:00|964.1|959.1|964.2|959.2|964.4|959.4|963.8|958.8|24
1728544200000|2024-10-10 07:10:00|963.9|958.9|964.1|959.1|964.1|959.1|963.3|958.3|22
1728544500000|2024-10-10 07:15:00|964.3|959.3|964.8|959.8|965.1|960.1|963.9|958.9|32
1728544800000|2024-10-10 07:20:00|964.9|959.9|965.7|960.7|966.4|961.4|964.9|959.9|26
1728545100000|2024-10-10 07:25:00|965.8|960.8|966.3|961.3|966.4|961.4|965.8|960.8|16
1728545400000|2024-10-10 07:30:00|966.1|961.1|966.8|961.8|967.4|962.4|966.1|961.1|35
1728545700000|2024-10-10 07:35:00|966.7|961.7|966|961|966.7|961.7|965.8|960.8|30
1728546000000|2024-10-10 07:40:00|966.1|961.1|965.1|960.1|966.2|961.2|965|960|28
1728546300000|2024-10-10 07:45:00|965.2|960.2|965|960|965.5|960.5|964.6|959.6|26
1728546600000|2024-10-10 07:50:00|965.1|960.1|964.2|959.2|965.2|960.2|963.9|958.9|21
1728546900000|2024-10-10 07:55:00|964.1|959.1|964.6|959.6|964.7|959.7|964.1|959.1|25
1728547200000|2024-10-10 08:00:00|964.5|959.5|961.7|956.7|964.5|959.5|961.7|956.7|59
1728547500000|2024-10-10 08:05:00|961.8|956.8|961.3|956.3|961.9|956.9|961.1|956.1|36
1728547800000|2024-10-10 08:10:00|961.1|956.1|961.2|956.2|961.7|956.7|961|956|46
1728548100000|2024-10-10 08:15:00|961.4|956.4|962|957|962.4|957.4|961.2|956.2|26
1728548400000|2024-10-10 08:20:00|962.1|957.1|961.2|956.2|962.6|957.6|960.9|955.9|41
1728548700000|2024-10-10 08:25:00|961.1|956.1|959.9|954.9|961.3|956.3|959.9|954.9|40
1728549000000|2024-10-10 08:30:00|959.8|954.8|959.1|954.1|959.8|954.8|958.9|953.9|38
1728549300000|2024-10-10 08:35:00|959.2|954.2|959.6|954.6|960.1|955.1|959.2|954.2|27
1728549600000|2024-10-10 08:40:00|959.8|954.8|959.7|954.7|960|955|959.6|954.6|17
1728549900000|2024-10-10 08:45:00|959.5|954.5|958.8|953.8|959.6|954.6|958.8|953.8|18
1728550200000|2024-10-10 08:50:00|958.9|953.9|958.5|953.5|959.2|954.2|958.4|953.4|15
1728550500000|2024-10-10 08:55:00|958.4|953.4|958.3|953.3|958.9|953.9|958.1|953.1|28
1728550800000|2024-10-10 09:00:00|958.1|953.1|959.2|954.2|959.2|954.2|957.5|952.5|32
1728551100000|2024-10-10 09:05:00|958.9|953.9|958.8|953.8|959.3|954.3|958.7|953.7|19
1728551400000|2024-10-10 09:10:00|958.7|953.7|958.6|953.6|959.2|954.2|958.5|953.5|21
1728551700000|2024-10-10 09:15:00|958.7|953.7|958.6|953.6|958.8|953.8|958.3|953.3|21
1728552000000|2024-10-10 09:20:00|958.7|953.7|958.6|953.6|958.8|953.8|957.9|952.9|21
1728552300000|2024-10-10 09:25:00|958.7|953.7|960|955|960.1|955.1|958.7|953.7|28
1728552600000|2024-10-10 09:30:00|960.2|955.2|961.4|956.4|961.8|956.8|960.1|955.1|31
1728552900000|2024-10-10 09:35:00|961.5|956.5|962.8|957.8|963.4|958.4|961.5|956.5|28
1728553200000|2024-10-10 09:40:00|962.9|957.9|962.4|957.4|963.2|958.2|962.4|957.4|12
1728553500000|2024-10-10 09:45:00|962.3|957.3|962.3|957.3|962.7|957.7|962.2|957.2|18
1728553800000|2024-10-10 09:50:00|962.2|957.2|962.3|957.3|962.5|957.5|962.1|957.1|12
1728554100000|2024-10-10 09:55:00|962.4|957.4|962.3|957.3|962.4|957.4|962.1|957.1|5
1728554400000|2024-10-10 10:00:00|962.4|957.4|961.7|956.7|962.8|957.8|961.6|956.6|13
1728554700000|2024-10-10 10:05:00|961.8|956.8|959.8|954.8|961.8|956.8|959.5|954.5|29
1728555000000|2024-10-10 10:10:00|959.9|954.9|961.8|956.8|961.8|956.8|959.9|954.9|21
1728555300000|2024-10-10 10:15:00|961.9|956.9|961.9|956.9|962.5|957.5|961.6|956.6|15
1728555600000|2024-10-10 10:20:00|961.8|956.8|961.9|956.9|961.9|956.9|961.5|956.5|10
1728555900000|2024-10-10 10:25:00|962|957|961.7|956.7|962.1|957.1|961.7|956.7|15
1728556200000|2024-10-10 10:30:00|961.8|956.8|962.7|957.7|962.7|957.7|961.8|956.8|14
1728556500000|2024-10-10 10:35:00|962.8|957.8|961.8|956.8|962.8|957.8|961.6|956.6|20
1728556800000|2024-10-10 10:40:00|961.7|956.7|961.8|956.8|962.3|957.3|961.4|956.4|18
1728557100000|2024-10-10 10:45:00|961.7|956.7|961.2|956.2|961.8|956.8|961.1|956.1|21
1728557400000|2024-10-10 10:50:00|961.1|956.1|960.7|955.7|961.2|956.2|960.7|955.7|18
1728557700000|2024-10-10 10:55:00|960.4|955.4|960.5|955.5|960.9|955.9|960.4|955.4|18
1728558000000|2024-10-10 11:00:00|960.6|955.6|960.7|955.7|960.9|955.9|960.5|955.5|20
1728558300000|2024-10-10 11:05:00|960.5|955.5|960.5|955.5|960.8|955.8|959.8|954.8|17
1728558600000|2024-10-10 11:10:00|960.6|955.6|960.1|955.1|960.7|955.7|960|955|24
1728558900000|2024-10-10 11:15:00|960.2|955.2|959.8|954.8|960.2|955.2|959.7|954.7|13
1728559200000|2024-10-10 11:20:00|959.5|954.5|959.4|954.4|959.6|954.6|958.8|953.8|33
1728559500000|2024-10-10 11:25:00|959.3|954.3|958.3|953.3|959.3|954.3|958.1|953.1|25
1728559800000|2024-10-10 11:30:00|958.2|953.2|958.6|953.6|958.8|953.8|958|953|19
1728560100000|2024-10-10 11:35:00|958.4|953.4|957.8|952.8|958.5|953.5|957.2|952.2|24
1728560400000|2024-10-10 11:40:00|957.7|952.7|957.5|952.5|957.8|952.8|957.2|952.2|24
1728560700000|2024-10-10 11:45:00|957.6|952.6|957.1|952.1|957.6|952.6|956.7|951.7|24
1728561000000|2024-10-10 11:50:00|957.2|952.2|958.3|953.3|958.6|953.6|957.2|952.2|29
1728561300000|2024-10-10 11:55:00|958|953|958.3|953.3|958.6|953.6|957.4|952.4|20
1728561600000|2024-10-10 12:00:00|958.4|953.4|959.8|954.8|959.8|954.8|958|953|51
1728561900000|2024-10-10 12:05:00|959.7|954.7|959.7|954.7|960|955|959|954|47
1728562200000|2024-10-10 12:10:00|959.8|954.8|959.6|954.6|959.8|954.8|959.2|954.2|28
1728562500000|2024-10-10 12:15:00|959.4|954.4|958.7|953.7|959.7|954.7|958.5|953.5|41
1728562800000|2024-10-10 12:20:00|959.1|954.1|962.3|957.3|962.5|957.5|958.2|953.2|63
1728563100000|2024-10-10 12:25:00|962.5|957.5|965.7|954.7|965.7|959.2|962.4|953.8|61
1728563400000|2024-10-10 12:30:00|965.9|954.9|967.4|957.4|969.1|959.2|961.5|950.5|391
1728563700000|2024-10-10 12:35:00|967.5|957.5|964.8|954.8|969.6|959.6|964.8|954.8|437
1728564000000|2024-10-10 12:40:00|964.7|954.7|965.1|960.1|967.8|960.2|964.3|954.3|234
1728564300000|2024-10-10 12:45:00|965.2|960.2|966.3|961.3|967.1|962.1|965.1|960.1|168
1728564600000|2024-10-10 12:50:00|966.4|961.4|964.7|959.7|967.3|962.3|964.7|959.7|156
1728564900000|2024-10-10 12:55:00|964.8|959.8|964.7|959.7|965.6|960.6|963.1|958.1|151
1728565200000|2024-10-10 13:00:00|964.8|959.8|964.3|959.3|965.3|960.3|961.7|956.7|190
1728565500000|2024-10-10 13:05:00|964.4|959.4|961.5|956.5|964.8|959.8|960.8|955.8|134
1728565800000|2024-10-10 13:10:00|961.4|956.4|959.1|954.1|961.5|956.5|959.1|954.1|90
1728566100000|2024-10-10 13:15:00|959.2|954.2|959.6|954.6|960.1|955.1|959.1|954.1|101
1728566400000|2024-10-10 13:20:00|959.4|954.4|959.6|954.6|959.8|954.8|958.8|953.8|98
1728566700000|2024-10-10 13:25:00|959.8|954.8|959.1|954.1|960.4|955.4|958.9|953.9|88
1728567000000|2024-10-10 13:30:00|959|954|959|954|959.9|954.9|958.1|953.1|163
1728567300000|2024-10-10 13:35:00|958.9|953.9|959.9|954.9|960.5|955.5|958.7|953.7|137
1728567600000|2024-10-10 13:40:00|960|955|958.4|953.4|961.7|956.7|958.3|953.3|112
1728567900000|2024-10-10 13:45:00|958.5|953.5|960.5|955.5|960.8|955.8|958.5|953.5|138
1728568200000|2024-10-10 13:50:00|960.6|955.6|963.8|955.8|964.6|957.7|960.2|955.2|138
1728568500000|2024-10-10 13:55:00|963.7|955.7|963.9|955.9|964.7|956.7|962.6|954.6|122
1728568800000|2024-10-10 14:00:00|964|956|964.8|956.8|965.9|957.9|964|956|137
1728569100000|2024-10-10 14:05:00|965|957|964.2|956.2|965.3|957.3|963.1|955.1|140
1728569400000|2024-10-10 14:10:00|964.3|956.3|965.1|957.1|966.3|958.3|964.2|956.2|156
1728569700000|2024-10-10 14:15:00|965|957|965.2|957.2|966.2|958.2|964.8|956.8|94
1728570000000|2024-10-10 14:20:00|964.9|956.9|967|959|967|959|964.3|956.3|114
1728570300000|2024-10-10 14:25:00|967.2|959.2|966|958|967.9|959.9|965.6|957.6|89
1728570600000|2024-10-10 14:30:00|965.5|957.5|965.6|957.6|966.4|958.4|964.3|956.3|95
1728570900000|2024-10-10 14:35:00|965.7|957.7|966.1|958.1|966.4|958.4|965.1|957.1|109
1728571200000|2024-10-10 14:40:00|965.9|957.9|967.2|959.2|967.2|959.2|965.5|957.5|106
1728571500000|2024-10-10 14:45:00|967|959|967.1|959.1|968|960|966.7|958.7|84
1728571800000|2024-10-10 14:50:00|967|959|968.4|960.4|969.1|961.1|966.9|958.9|78
1728572100000|2024-10-10 14:55:00|968.2|960.2|970|962|971.2|963.2|968.2|960.2|84
1728572400000|2024-10-10 15:00:00|970.1|962.1|971.6|963.6|971.9|963.9|969.9|961.9|82
1728572700000|2024-10-10 15:05:00|971.7|963.7|973.3|965.3|973.5|965.5|971.6|963.6|73
1728573000000|2024-10-10 15:10:00|973.1|965.1|973.8|965.8|974.4|966.4|973.1|965.1|91
1728573300000|2024-10-10 15:15:00|973.7|965.7|973.5|965.5|974.9|966.9|972.7|964.7|96
1728573600000|2024-10-10 15:20:00|973.7|965.7|973.3|965.3|974.1|966.1|972.9|964.9|73
1728573900000|2024-10-10 15:25:00|973.5|965.5|974.6|966.6|974.9|966.9|973.5|965.5|62
1728574200000|2024-10-10 15:30:00|974.5|966.5|972.1|964.1|974.6|966.6|971.9|963.9|63
1728574500000|2024-10-10 15:35:00|971.9|963.9|972|967|972.2|967|970.2|963.9|62
1728574800000|2024-10-10 15:40:00|971.9|966.9|972.5|967.5|972.5|967.5|971.8|966.8|45
1728575100000|2024-10-10 15:45:00|972.7|967.7|972.5|967.5|973.4|968.4|972.3|967.3|42
1728575400000|2024-10-10 15:50:00|972.6|967.6|973.2|968.2|973.2|968.2|972.4|967.4|36
1728575700000|2024-10-10 15:55:00|973.3|968.3|972.9|967.9|973.4|968.4|972.6|967.6|42
1728576000000|2024-10-10 16:00:00|972.8|967.8|974.1|969.1|974.3|969.3|972.8|967.8|55
1728576300000|2024-10-10 16:05:00|974|969|972.9|967.9|974|969|972.9|967.9|42
1728576600000|2024-10-10 16:10:00|972.8|967.8|973.6|968.6|974|969|972.8|967.8|48
1728576900000|2024-10-10 16:15:00|973.9|968.9|973.6|968.6|974.1|969.1|973.4|968.4|44
1728577200000|2024-10-10 16:20:00|973.5|968.5|973.4|968.4|973.7|968.7|973.2|968.2|40
1728577500000|2024-10-10 16:25:00|973.6|968.6|974.3|969.3|974.3|969.3|973.4|968.4|32
1728577800000|2024-10-10 16:30:00|974.2|969.2|974.6|969.6|974.6|969.6|973.3|968.3|39
1728578100000|2024-10-10 16:35:00|974.5|969.5|973.6|968.6|975.1|970.1|973.6|968.6|38
1728578400000|2024-10-10 16:40:00|973.5|968.5|972.9|967.9|973.7|968.7|972.9|967.9|41
1728578700000|2024-10-10 16:45:00|973|968|971.2|966.2|973.4|968.4|971|966|53
1728579000000|2024-10-10 16:50:00|971.3|966.3|972.3|967.3|972.5|967.5|971.2|966.2|62
1728579300000|2024-10-10 16:55:00|972.2|967.2|970.4|965.4|972.4|967.4|970.3|965.3|56
1728579600000|2024-10-10 17:00:00|970.5|965.5|970.7|965.7|971.6|966.6|970.4|965.4|57
1728579900000|2024-10-10 17:05:00|970.5|965.5|969.5|964.5|970.6|965.6|969.3|964.3|56
1728580200000|2024-10-10 17:10:00|969.4|964.4|970|965|970.2|965.2|969.2|964.2|38
1728580500000|2024-10-10 17:15:00|970.2|965.2|970.6|965.6|970.7|965.7|970|965|28
1728580800000|2024-10-10 17:20:00|970.5|965.5|971.3|966.3|971.7|966.7|970.5|965.5|35
1728581100000|2024-10-10 17:25:00|971.2|966.2|971.7|966.7|971.8|966.8|970.9|965.9|27
1728581400000|2024-10-10 17:30:00|971.8|966.8|973|968|973|968|971.8|966.8|31
1728581700000|2024-10-10 17:35:00|973.1|968.1|973.8|968.8|973.8|968.8|973|968|23
1728582000000|2024-10-10 17:40:00|974|969|973.9|968.9|974.1|969.1|973.4|968.4|33
1728582300000|2024-10-10 17:45:00|974|969|973.9|968.9|974|969|973.6|968.6|26
1728582600000|2024-10-10 17:50:00|973.8|968.8|973.1|968.1|974|969|972.8|967.8|32
1728582900000|2024-10-10 17:55:00|973.3|968.3|973.3|968.3|973.5|968.5|973|968|24
1728583200000|2024-10-10 18:00:00|973.2|968.2|972.6|967.6|973.3|968.3|972.4|967.4|21
1728583500000|2024-10-10 18:05:00|972.7|967.7|973.1|968.1|973.1|968.1|972.7|967.7|10
1728583800000|2024-10-10 18:10:00|973|968|972.5|967.5|973.1|968.1|972.4|967.4|19
1728584100000|2024-10-10 18:15:00|972.4|967.4|973.1|968.1|973.1|968.1|972.1|967.1|14
1728584400000|2024-10-10 18:20:00|973.2|968.2|973.1|968.1|973.5|968.5|973|968|16
1728584700000|2024-10-10 18:25:00|973.2|968.2|973.6|968.6|973.8|968.8|973.2|968.2|18
1728585000000|2024-10-10 18:30:00|973.7|968.7|974|969|974.2|969.2|973.5|968.5|33
1728585300000|2024-10-10 18:35:00|973.9|968.9|974.6|969.6|974.6|969.6|973.9|968.9|9
1728585600000|2024-10-10 18:40:00|974.7|969.7|974.6|969.6|974.7|969.7|974.2|969.2|24
1728585900000|2024-10-10 18:45:00|974.7|969.7|975.6|970.6|975.9|970.9|974.7|969.7|15
1728586200000|2024-10-10 18:50:00|975.5|970.5|974.7|969.7|975.6|970.6|974.7|969.7|12
1728586500000|2024-10-10 18:55:00|974.8|969.8|975.3|970.3|975.3|970.3|974.8|969.8|11
1728586800000|2024-10-10 19:00:00|975.4|970.4|975.9|970.9|976|971|975.4|970.4|11
1728587100000|2024-10-10 19:05:00|976|971|975.9|970.9|976.4|971.4|975.8|970.8|19
1728587400000|2024-10-10 19:10:00|976|971|976.5|971.5|976.5|971.5|976|971|9
1728587700000|2024-10-10 19:15:00|976.3|971.3|976.5|971.5|976.5|971.5|976.2|971.2|5
1728588000000|2024-10-10 19:20:00|976.6|971.6|977.3|972.3|977.4|972.4|976.6|971.6|14
1728588300000|2024-10-10 19:25:00|977.2|972.2|977.4|972.4|977.6|972.6|977.2|972.2|8
1728588600000|2024-10-10 19:30:00|977.5|972.5|977.4|972.4|977.8|972.8|977.2|972.2|12
1728588900000|2024-10-10 19:35:00|977.3|972.3|977|972|977.3|972.3|976.9|971.9|11
1728589200000|2024-10-10 19:40:00|977.1|972.1|977.3|972.3|977.3|972.3|976.9|971.9|8
1728589500000|2024-10-10 19:45:00|976.8|971.8|976.9|971.9|977.1|972.1|976.8|971.8|9
1728589800000|2024-10-10 19:50:00|976.8|971.8|976.8|971.8|977.1|972.1|976.7|971.7|12
1728590100000|2024-10-10 19:55:00|977|972|976.8|971.8|977.1|972.1|976.8|971.8|12
1728590400000|2024-10-10 20:00:00|976.9|971.9|976.9|971.9|977.2|972.2|976.8|971.8|12
1728590700000|2024-10-10 20:05:00|976.8|971.8|977.3|972.3|977.3|972.3|976.8|971.8|9
1728591000000|2024-10-10 20:10:00|977.4|972.4|976.8|971.8|977.6|972.6|976.6|971.6|10
1728591300000|2024-10-10 20:15:00|976.9|971.9|976.8|971.8|976.9|971.9|976.7|971.7|4
1728591600000|2024-10-10 20:20:00|977|972|976.9|971.9|977|972|976.7|971.7|8
1728591900000|2024-10-10 20:25:00|977|972|976.9|971.9|977.1|972.1|976.8|971.8|10
1728592200000|2024-10-10 20:30:00|976.8|971.8|977|972|977.1|972.1|976.8|971.8|8
1728592500000|2024-10-10 20:35:00|976.8|971.8|976|971|977|972|975.8|970.8|13
1728592800000|2024-10-10 20:40:00|976.1|971.1|975.6|970.6|976.2|971.2|975.3|970.3|13
1728593100000|2024-10-10 20:45:00|975.7|970.7|975.8|970.8|975.8|970.8|975.5|970.5|8
1728593400000|2024-10-10 20:50:00|975.9|970.9|975.7|970.7|976|971|975.6|970.6|7
1728593700000|2024-10-10 20:55:00|975.6|970.6|975.1|970.1|975.6|970.6|975|970|12
1728597600000|2024-10-10 22:00:00|978|967|977.4|967.4|978|967.4|977.4|966.9|8
1728597900000|2024-10-10 22:05:00|977.3|967.5|975|970|977.3|970|975|967.5|16
1728598200000|2024-10-10 22:10:00|974.8|969.8|975.1|970.1|975.4|970.4|974.8|969.8|5
1728598500000|2024-10-10 22:15:00|975|970|975.1|970.1|975.1|970.1|974.8|969.8|8
1728598800000|2024-10-10 22:20:00|974.9|969.9|975.1|970.1|975.3|970.3|974.9|969.9|7
1728599100000|2024-10-10 22:25:00|975.2|970.2|975.2|970.2|975.3|970.3|975.2|970.2|3
1728599400000|2024-10-10 22:30:00|975.3|970.3|975.5|970.5|975.5|970.5|975.3|970.3|3
1728599700000|2024-10-10 22:35:00|975.4|970.4|975.7|970.7|975.7|970.7|975.3|970.3|5
1728600000000|2024-10-10 22:40:00|975.9|970.9|976.7|971.7|976.9|971.9|975.8|970.8|9
1728600300000|2024-10-10 22:45:00|976.9|971.9|977.1|972.1|977.8|972.8|976.7|971.7|14
1728600600000|2024-10-10 22:50:00|977|972|976.7|971.7|977|972|976.6|971.6|8
1728600900000|2024-10-10 22:55:00|976.6|971.6|976.9|971.9|977|972|976.3|971.3|17
1728601200000|2024-10-10 23:00:00|977.2|972.2|976.6|971.6|977.4|972.4|976.6|971.6|14
1728601500000|2024-10-10 23:05:00|977|972|978.3|973.3|978.3|973.3|976.8|971.8|25
1728601800000|2024-10-10 23:10:00|978.2|973.2|977.7|972.7|978.3|973.3|977.4|972.4|29
1728602100000|2024-10-10 23:15:00|977.6|972.6|977.6|972.6|978.3|973.3|977.5|972.5|40
1728602400000|2024-10-10 23:20:00|977.7|972.7|979.7|974.7|980|975|977.6|972.6|22
1728602700000|2024-10-10 23:25:00|979.6|974.6|979.3|974.3|979.8|974.8|978.7|973.7|27
1728603000000|2024-10-10 23:30:00|979.7|974.7|978.6|973.6|980|975|978.5|973.5|32
1728603300000|2024-10-10 23:35:00|979|974|978.6|973.6|979.5|974.5|978.5|973.5|22
1728603600000|2024-10-10 23:40:00|978.5|973.5|977.1|972.1|978.8|973.8|977.1|972.1|26
1728603900000|2024-10-10 23:45:00|976.9|971.9|978.3|973.3|978.3|973.3|976.7|971.7|35
1728604200000|2024-10-10 23:50:00|978.2|973.2|977.5|972.5|978.3|973.3|977.5|972.5|25
1728604500000|2024-10-10 23:55:00|977.6|972.6|977.8|972.8|978|973|976.8|971.8|25
1728604800000|2024-10-11 00:00:00|977.7|972.7|977.4|972.4|978.4|973.4|977|972|58
1728605100000|2024-10-11 00:05:00|977.3|972.3|978.5|973.5|978.5|973.5|977|972|32
1728605400000|2024-10-11 00:10:00|978.4|973.4|977|972|978.7|973.7|976.9|971.9|31
1728605700000|2024-10-11 00:15:00|976.9|971.9|977.7|972.7|978|973|976.9|971.9|38
1728606000000|2024-10-11 00:20:00|977.5|972.5|978.1|973.1|978.1|973.1|977|972|31
1728606300000|2024-10-11 00:25:00|978.2|973.2|977.2|972.2|978.4|973.4|976.8|971.8|33
1728606600000|2024-10-11 00:30:00|977.1|972.1|977.3|972.3|977.5|972.5|976.6|971.6|24
1728606900000|2024-10-11 00:35:00|977.4|972.4|977.4|972.4|978|973|976.8|971.8|31
1728607200000|2024-10-11 00:40:00|977.3|972.3|977.9|972.9|978.4|973.4|977.3|972.3|31
1728607500000|2024-10-11 00:45:00|977.8|972.8|977.3|972.3|977.8|972.8|976.8|971.8|20
1728607800000|2024-10-11 00:50:00|977.2|972.2|978.1|973.1|978.5|973.5|976.9|971.9|30
1728608100000|2024-10-11 00:55:00|978|973|977.3|972.3|978.1|973.1|976.9|971.9|29
1728608400000|2024-10-11 01:00:00|977.2|972.2|976.3|971.3|977.8|972.8|976.3|971.3|58
1728608700000|2024-10-11 01:05:00|976.4|971.4|977|972|977.5|972.5|976.3|971.3|43
1728609000000|2024-10-11 01:10:00|977.4|972.4|978.2|973.2|978.6|973.6|976.6|971.6|46
1728609300000|2024-10-11 01:15:00|978|973|977.4|972.4|978.4|973.4|977.3|972.3|44
1728609600000|2024-10-11 01:20:00|977.3|972.3|978|973|978.7|973.7|977.3|972.3|52
1728609900000|2024-10-11 01:25:00|978.1|973.1|978|973|979|974|977.6|972.6|59
1728610200000|2024-10-11 01:30:00|977.9|972.9|977|972|977.9|972.9|976.1|971.1|50
1728610500000|2024-10-11 01:35:00|976.8|971.8|976.3|971.3|978|973|976.3|971.3|56
1728610800000|2024-10-11 01:40:00|976.4|971.4|977.9|972.9|978.3|973.3|976.2|971.2|45
1728611100000|2024-10-11 01:45:00|978.1|973.1|977.5|972.5|978.1|973.1|977.2|972.2|49
1728611400000|2024-10-11 01:50:00|977.4|972.4|978.3|973.3|979|974|977.3|972.3|53
1728611700000|2024-10-11 01:55:00|978.4|973.4|978.9|973.9|979.5|974.5|978.2|973.2|47
1728612000000|2024-10-11 02:00:00|978.6|973.6|977.7|972.7|978.9|973.9|977.4|972.4|54
1728612300000|2024-10-11 02:05:00|977.8|972.8|978.1|973.1|978.2|973.2|977.5|972.5|28
1728612600000|2024-10-11 02:10:00|978.2|973.2|977.2|972.2|978.3|973.3|977.2|972.2|49
1728612900000|2024-10-11 02:15:00|977.3|972.3|978.5|973.5|978.9|973.9|977.3|972.3|32
1728613200000|2024-10-11 02:20:00|978.4|973.4|979.7|974.7|980|975|978.2|973.2|58
1728613500000|2024-10-11 02:25:00|979.9|974.9|978.7|973.7|979.9|974.9|978.7|973.7|46
1728613800000|2024-10-11 02:30:00|978.8|973.8|978.9|973.9|979.6|974.6|978.5|973.5|49
1728614100000|2024-10-11 02:35:00|979.3|974.3|978.8|973.8|979.6|974.6|978.3|973.3|51
1728614400000|2024-10-11 02:40:00|978.6|973.6|979.6|974.6|979.6|974.6|978.4|973.4|45
1728614700000|2024-10-11 02:45:00|979.4|974.4|979.6|974.6|979.9|974.9|979.2|974.2|57
1728615000000|2024-10-11 02:50:00|979.7|974.7|979.5|974.5|980.1|975.1|979.1|974.1|39
1728615300000|2024-10-11 02:55:00|979.3|974.3|979.7|974.7|980.9|975.9|979.1|974.1|36
1728615600000|2024-10-11 03:00:00|979.6|974.6|979.6|974.6|980.1|975.1|979|974|41
1728615900000|2024-10-11 03:05:00|979.4|974.4|980.4|975.4|980.7|975.7|979.1|974.1|35
1728616200000|2024-10-11 03:10:00|980.2|975.2|979.5|974.5|980.3|975.3|979.5|974.5|37
1728616500000|2024-10-11 03:15:00|979.4|974.4|979.7|974.7|979.8|974.8|979|974|34
1728616800000|2024-10-11 03:20:00|979.6|974.6|979.7|974.7|980.4|975.4|979.4|974.4|44
1728617100000|2024-10-11 03:25:00|979.8|974.8|978.9|973.9|979.8|974.8|978.8|973.8|21
1728617400000|2024-10-11 03:30:00|979.1|974.1|980|975|980|975|978.6|973.6|23
1728617700000|2024-10-11 03:35:00|980.3|975.3|980.4|975.4|980.5|975.5|979.9|974.9|22
1728618000000|2024-10-11 03:40:00|980.3|975.3|980.8|975.8|981.7|976.7|980.3|975.3|27
1728618300000|2024-10-11 03:45:00|980.6|975.6|980.9|975.9|981.1|976.1|980|975|21
1728618600000|2024-10-11 03:50:00|981.1|976.1|981.6|976.6|981.8|976.8|980.6|975.6|22
1728618900000|2024-10-11 03:55:00|981.9|976.9|981.2|976.2|981.9|976.9|980.9|975.9|32
1728619200000|2024-10-11 04:00:00|981.5|976.5|980.6|975.6|981.5|976.5|980.3|975.3|21
1728619500000|2024-10-11 04:05:00|980.7|975.7|982|977|982.2|977.2|980.3|975.3|34
1728619800000|2024-10-11 04:10:00|981.8|976.8|981.5|976.5|981.9|976.9|980.9|975.9|27
1728620100000|2024-10-11 04:15:00|981.4|976.4|980.4|975.4|981.4|976.4|980.3|975.3|23
1728620400000|2024-10-11 04:20:00|980.2|975.2|980.7|975.7|981.3|976.3|979.8|974.8|27
1728620700000|2024-10-11 04:25:00|980.5|975.5|981|976|981.3|976.3|980.5|975.5|18
1728621000000|2024-10-11 04:30:00|980.9|975.9|981.8|976.8|982|977|980.9|975.9|23
1728621300000|2024-10-11 04:35:00|981.6|976.6|981.4|976.4|981.9|976.9|981|976|34
1728621600000|2024-10-11 04:40:00|981.3|976.3|981.7|976.7|982|977|981.2|976.2|25
1728621900000|2024-10-11 04:45:00|981.6|976.6|980.8|975.8|981.9|976.9|980.8|975.8|32
1728622200000|2024-10-11 04:50:00|981|976|980.9|975.9|981.3|976.3|980.6|975.6|30
1728622500000|2024-10-11 04:55:00|981|976|980.7|975.7|981.1|976.1|980.5|975.5|21
1728622800000|2024-10-11 05:00:00|980.8|975.8|981.1|976.1|981.5|976.5|980.5|975.5|21
1728623100000|2024-10-11 05:05:00|980.8|975.8|980.2|975.2|980.8|975.8|980.1|975.1|21
1728623400000|2024-10-11 05:10:00|980.1|975.1|980.1|975.1|980.2|975.2|979.6|974.6|20
1728623700000|2024-10-11 05:15:00|980.5|975.5|980.6|975.6|980.9|975.9|980.3|975.3|24
1728624000000|2024-10-11 05:20:00|980.9|975.9|981|976|981.3|976.3|980.2|975.2|42
1728624300000|2024-10-11 05:25:00|981.3|976.3|980.7|975.7|981.6|976.6|980.7|975.7|21
1728624600000|2024-10-11 05:30:00|980.4|975.4|980|975|981|976|979.9|974.9|33
1728624900000|2024-10-11 05:35:00|980.2|975.2|981.4|976.4|981.4|976.4|979.7|974.7|33
1728625200000|2024-10-11 05:40:00|981.6|976.6|981.6|976.6|981.9|976.9|981.1|976.1|36
1728625500000|2024-10-11 05:45:00|981.7|976.7|979.5|974.5|981.8|976.8|979.4|974.4|37
1728625800000|2024-10-11 05:50:00|979.6|974.6|979.4|974.4|979.6|974.6|978.6|973.6|32
1728626100000|2024-10-11 05:55:00|979.5|974.5|979.3|974.3|979.7|974.7|979.1|974.1|22
1728626400000|2024-10-11 06:00:00|979.1|974.1|978.8|973.8|979.2|974.2|978.4|973.4|35
1728626700000|2024-10-11 06:05:00|979|974|978.4|973.4|979|974|977.9|972.9|29
1728627000000|2024-10-11 06:10:00|978.3|973.3|977.6|972.6|978.7|973.7|977.2|972.2|35
1728627300000|2024-10-11 06:15:00|977.8|972.8|978.4|973.4|978.4|973.4|977.5|972.5|51
1728627600000|2024-10-11 06:20:00|978.3|973.3|977.6|972.6|979|974|977.6|972.6|40
1728627900000|2024-10-11 06:25:00|977.8|972.8|977.1|972.1|977.9|972.9|976.1|971.1|49
1728628200000|2024-10-11 06:30:00|976.9|971.9|976.6|971.6|977.4|972.4|976.6|971.6|43
1728628500000|2024-10-11 06:35:00|976.5|971.5|976.2|971.2|976.5|971.5|976.2|971.2|19
1728628800000|2024-10-11 06:40:00|976.3|971.3|976.2|971.2|976.5|971.5|975.7|970.7|35
1728629100000|2024-10-11 06:45:00|976.3|971.3|976.5|971.5|976.9|971.9|976.3|971.3|24
1728629400000|2024-10-11 06:50:00|976.6|971.6|976.6|971.6|976.9|971.9|976.5|971.5|16
1728629700000|2024-10-11 06:55:00|976.8|971.8|976.9|971.9|977.3|972.3|976.6|971.6|26
1728630000000|2024-10-11 07:00:00|976.6|971.6|977.3|972.3|978|973|976.4|971.4|42
1728630300000|2024-10-11 07:05:00|977.1|972.1|976.9|971.9|977.3|972.3|976.5|971.5|32
1728630600000|2024-10-11 07:10:00|976.8|971.8|978.2|973.2|978.3|973.3|976.1|971.1|31
1728630900000|2024-10-11 07:15:00|977.9|972.9|975.9|970.9|978|973|975.8|970.8|35
1728631200000|2024-10-11 07:20:00|976|971|976.2|971.2|976.4|971.4|975.6|970.6|34
1728631500000|2024-10-11 07:25:00|976.1|971.1|978.6|973.6|978.8|973.8|976.1|971.1|37
1728631800000|2024-10-11 07:30:00|978.5|973.5|979|974|979|974|978.5|973.5|30
1728632100000|2024-10-11 07:35:00|978.8|973.8|978.6|973.6|979.1|974.1|978.5|973.5|43
1728632400000|2024-10-11 07:40:00|978.7|973.7|978.2|973.2|979.3|974.3|978.1|973.1|32
1728632700000|2024-10-11 07:45:00|978.3|973.3|979.9|974.9|979.9|974.9|978.1|973.1|17
1728633000000|2024-10-11 07:50:00|979.7|974.7|980.7|975.7|981|976|979.7|974.7|27
1728633300000|2024-10-11 07:55:00|980.9|975.9|980.5|975.5|980.9|975.9|980.2|975.2|33
1728633600000|2024-10-11 08:00:00|980.1|975.1|981|976|981.5|976.5|980.1|975.1|39
1728633900000|2024-10-11 08:05:00|980.4|975.4|980.1|975.1|980.8|975.8|979.6|974.6|27
1728634200000|2024-10-11 08:10:00|980|975|979.9|974.9|980.1|975.1|979.5|974.5|21
1728634500000|2024-10-11 08:15:00|979.7|974.7|980.6|975.6|980.9|975.9|979.7|974.7|25
1728634800000|2024-10-11 08:20:00|980.4|975.4|981.3|976.3|981.3|976.3|980.3|975.3|21
1728635100000|2024-10-11 08:25:00|981|976|980.4|975.4|981.1|976.1|979.9|974.9|29
1728635400000|2024-10-11 08:30:00|980.5|975.5|979.4|974.4|980.5|975.5|979.4|974.4|29
1728635700000|2024-10-11 08:35:00|979.2|974.2|978.5|973.5|979.9|974.9|978.4|973.4|25
1728636000000|2024-10-11 08:40:00|978.6|973.6|978.2|973.2|978.7|973.7|977.9|972.9|32
1728636300000|2024-10-11 08:45:00|978.1|973.1|976.4|971.4|978.1|973.1|976.3|971.3|35
1728636600000|2024-10-11 08:50:00|976.5|971.5|976.7|971.7|976.9|971.9|976.1|971.1|29
1728636900000|2024-10-11 08:55:00|976.6|971.6|976.7|971.7|976.8|971.8|976.1|971.1|24
1728637200000|2024-10-11 09:00:00|976.9|971.9|977.7|972.7|977.9|972.9|976.8|971.8|38
1728637500000|2024-10-11 09:05:00|977.8|972.8|977.8|972.8|978.7|973.7|977.8|972.8|28
1728637800000|2024-10-11 09:10:00|977.7|972.7|978.4|973.4|978.7|973.7|977.7|972.7|20
1728638100000|2024-10-11 09:15:00|978.5|973.5|977.7|972.7|978.8|973.8|977.3|972.3|29
1728638400000|2024-10-11 09:20:00|977.9|972.9|976.5|971.5|978.1|973.1|976.5|971.5|49
1728638700000|2024-10-11 09:25:00|976.6|971.6|977.6|972.6|977.8|972.8|976.5|971.5|38
1728639000000|2024-10-11 09:30:00|977.5|972.5|976.7|971.7|977.8|972.8|976.7|971.7|32
1728639300000|2024-10-11 09:35:00|976.6|971.6|977.8|972.8|977.8|972.8|976.6|971.6|21
1728639600000|2024-10-11 09:40:00|978.1|973.1|977.7|972.7|978.8|973.8|977.5|972.5|21
1728639900000|2024-10-11 09:45:00|977.6|972.6|977.1|972.1|977.6|972.6|977|972|29
1728640200000|2024-10-11 09:50:00|977|972|977.2|972.2|977.5|972.5|976.8|971.8|19
1728640500000|2024-10-11 09:55:00|977.3|972.3|977.1|972.1|977.5|972.5|976.5|971.5|20
1728640800000|2024-10-11 10:00:00|976.9|971.9|977.1|972.1|977.5|972.5|976.5|971.5|17
1728641100000|2024-10-11 10:05:00|977|972|977.1|972.1|977.5|972.5|976.9|971.9|28
1728641400000|2024-10-11 10:10:00|977.2|972.2|977.7|972.7|977.7|972.7|977.1|972.1|19
1728641700000|2024-10-11 10:15:00|977.6|972.6|977.5|972.5|977.9|972.9|977.4|972.4|29
1728642000000|2024-10-11 10:20:00|977.6|972.6|978.4|973.4|978.6|973.6|977.6|972.6|16
1728642300000|2024-10-11 10:25:00|978.3|973.3|978|973|978.4|973.4|977.6|972.6|16
1728642600000|2024-10-11 10:30:00|977.9|972.9|979|974|979.5|974.5|977.9|972.9|23
1728642900000|2024-10-11 10:35:00|978.9|973.9|977.3|972.3|979.1|974.1|977.1|972.1|28
1728643200000|2024-10-11 10:40:00|977.2|972.2|975.9|970.9|977.2|972.2|975.3|970.3|42
1728643500000|2024-10-11 10:45:00|975.8|970.8|975.7|970.7|976.3|971.3|975.4|970.4|30
1728643800000|2024-10-11 10:50:00|975.6|970.6|976|971|976.2|971.2|975.1|970.1|30
1728644100000|2024-10-11 10:55:00|976.1|971.1|977.3|972.3|977.5|972.5|976|971|32
1728644400000|2024-10-11 11:00:00|977.4|972.4|976.9|971.9|977.4|972.4|976.4|971.4|26
1728644700000|2024-10-11 11:05:00|976.8|971.8|976|971|977.1|972.1|976|971|24
1728645000000|2024-10-11 11:10:00|975.9|970.9|975.2|970.2|975.9|970.9|975|970|22
1728645300000|2024-10-11 11:15:00|975.3|970.3|975.6|970.6|975.9|970.9|975.3|970.3|26
1728645600000|2024-10-11 11:20:00|975.5|970.5|975.7|970.7|975.8|970.8|975.2|970.2|18
1728645900000|2024-10-11 11:25:00|975.8|970.8|974.9|969.9|975.8|970.8|974.6|969.6|20
1728646200000|2024-10-11 11:30:00|974.8|969.8|975.9|970.9|975.9|970.9|974.4|969.4|33
1728646500000|2024-10-11 11:35:00|976.1|971.1|977.4|972.4|977.4|972.4|975.9|970.9|33
1728646800000|2024-10-11 11:40:00|977.7|972.7|977.7|972.7|977.7|972.7|976.8|971.8|27
1728647100000|2024-10-11 11:45:00|978|973|978.4|973.4|978.4|973.4|977.7|972.7|21
1728647400000|2024-10-11 11:50:00|978.3|973.3|978.3|973.3|978.5|973.5|978|973|26
1728647700000|2024-10-11 11:55:00|978.2|973.2|977.8|972.8|978.4|973.4|977.8|972.8|26
1728648000000|2024-10-11 12:00:00|978|973|979.8|974.8|979.8|974.8|977.7|972.7|55
1728648300000|2024-10-11 12:05:00|979.7|974.7|979.5|974.5|979.9|974.9|979.4|974.4|35
1728648600000|2024-10-11 12:10:00|979.2|974.2|978|973|979.4|974.4|977.8|972.8|46
1728648900000|2024-10-11 12:15:00|978.1|973.1|977.1|972.1|978.1|973.1|976.8|971.8|51
1728649200000|2024-10-11 12:20:00|976.9|971.9|975.9|970.9|977.6|972.6|975.9|970.9|73
1728649500000|2024-10-11 12:25:00|976.2|971.2|976.4|971.4|977.1|972.1|976.1|971.1|41
1728649800000|2024-10-11 12:30:00|976.8|971.8|979.5|974.5|981|976|976.4|971.4|94
1728650100000|2024-10-11 12:35:00|979.9|974.9|977.7|972.7|980.5|975.5|977.4|972.4|92
1728650400000|2024-10-11 12:40:00|977.9|972.9|977.1|972.1|978.6|973.6|977.1|972.1|96
1728650700000|2024-10-11 12:45:00|977.3|972.3|977.8|972.8|978.2|973.2|976.2|971.2|70
1728651000000|2024-10-11 12:50:00|977.7|972.7|977.4|972.4|978|973|976.9|971.9|70
1728651300000|2024-10-11 12:55:00|977.2|972.2|978.7|973.7|978.8|973.8|977.2|972.2|65
1728651600000|2024-10-11 13:00:00|978.8|973.8|980.6|975.6|980.6|975.6|977.5|972.5|100
1728651900000|2024-10-11 13:05:00|980.5|975.5|980.4|975.4|980.8|975.8|979.8|974.8|53
1728652200000|2024-10-11 13:10:00|980.3|975.3|981.1|976.1|981.3|976.3|980.2|975.2|59
1728652500000|2024-10-11 13:15:00|981|976|981.7|976.7|982.6|977.6|981|976|60
1728652800000|2024-10-11 13:20:00|981.6|976.6|980.4|975.4|982.3|977.3|980.2|975.2|70
1728653100000|2024-10-11 13:25:00|980.2|975.2|981.7|976.7|981.7|976.7|980.2|975.2|53
1728653400000|2024-10-11 13:30:00|982.1|977.1|981.6|976.6|983.2|978.2|981|976|84
1728653700000|2024-10-11 13:35:00|981.9|976.9|982|977|982.5|977.5|981|976|67
1728654000000|2024-10-11 13:40:00|982.1|977.1|982.5|977.5|983.4|978.4|981.9|976.9|90
1728654300000|2024-10-11 13:45:00|982.1|977.1|982.5|977.5|983.2|978.2|980.8|975.8|101
1728654600000|2024-10-11 13:50:00|982.6|977.6|983|978|983.3|978.3|982.3|977.3|70
1728654900000|2024-10-11 13:55:00|982.9|977.9|980.8|975.8|982.9|977.9|979.3|974.3|65
1728655200000|2024-10-11 14:00:00|981.2|976.2|980.1|975.1|982|977|979.9|974.9|88
1728655500000|2024-10-11 14:05:00|980|975|981.1|976.1|981.5|976.5|979.4|974.4|83
1728655800000|2024-10-11 14:10:00|981|976|981.6|976.6|981.7|976.7|980.8|975.8|68
1728656100000|2024-10-11 14:15:00|981.4|976.4|980.9|975.9|982.1|977.1|980.7|975.7|71
1728656400000|2024-10-11 14:20:00|981|976|982.7|977.7|982.7|977.7|980.6|975.6|84
1728656700000|2024-10-11 14:25:00|982.6|977.6|981.9|976.9|982.7|977.7|981.8|976.8|72
1728657000000|2024-10-11 14:30:00|982|977|981.6|976.6|982|977|980.5|975.5|80
1728657300000|2024-10-11 14:35:00|981.3|976.3|981.1|976.1|981.7|976.7|980.5|975.5|65
1728657600000|2024-10-11 14:40:00|981.2|976.2|981.1|976.1|981.9|976.9|980.6|975.6|74
1728657900000|2024-10-11 14:45:00|980.9|975.9|978.6|973.6|980.9|975.9|977.5|972.5|67
1728658200000|2024-10-11 14:50:00|978.8|973.8|978.8|973.8|978.8|973.8|977.7|972.7|77
1728658500000|2024-10-11 14:55:00|978.7|973.7|978.8|973.8|979.1|974.1|978|973|66
1728658800000|2024-10-11 15:00:00|979|974|980.2|975.2|980.5|975.5|979|974|60
1728659100000|2024-10-11 15:05:00|980.1|975.1|980.4|975.4|980.6|975.6|979.3|974.3|60
1728659400000|2024-10-11 15:10:00|980.1|975.1|982.5|977.5|982.5|977.5|980.1|975.1|66
1728659700000|2024-10-11 15:15:00|982.7|977.7|981.9|976.9|982.8|977.8|981.2|976.2|53
1728660000000|2024-10-11 15:20:00|981.8|976.8|983.3|978.3|983.3|978.3|981.2|976.2|74
1728660300000|2024-10-11 15:25:00|983.4|978.4|983.8|978.8|983.8|978.8|982.8|977.8|47
1728660600000|2024-10-11 15:30:00|984.1|979.1|983.1|978.1|984.4|979.4|982.5|977.5|62
1728660900000|2024-10-11 15:35:00|983.2|978.2|984|979|984|979|983|978|60
1728661200000|2024-10-11 15:40:00|984.1|979.1|985.3|980.3|985.8|980.8|983.9|978.9|60
1728661500000|2024-10-11 15:45:00|985.4|980.4|984.2|979.2|985.5|980.5|984.1|979.1|41
1728661800000|2024-10-11 15:50:00|984.3|979.3|984|979|984.3|979.3|983.4|978.4|45
1728662100000|2024-10-11 15:55:00|984.1|979.1|986|981|986.1|981.1|984.1|979.1|38
1728662400000|2024-10-11 16:00:00|985.9|980.9|986.2|981.2|986.2|981.2|985.4|980.4|44
1728662700000|2024-10-11 16:05:00|986.3|981.3|986.5|981.5|986.6|981.6|986|981|31
1728663000000|2024-10-11 16:10:00|986.7|981.7|987.1|982.1|987.4|982.4|986.6|981.6|32
1728663300000|2024-10-11 16:15:00|987.3|982.3|987.6|982.6|987.9|982.9|987|982|38
1728663600000|2024-10-11 16:20:00|987.7|982.7|988.3|983.3|988.4|983.4|987.6|982.6|18
1728663900000|2024-10-11 16:25:00|988.2|983.2|988.3|983.3|988.4|983.4|988.1|983.1|20
1728664200000|2024-10-11 16:30:00|988.2|983.2|989.6|984.6|989.6|984.6|988.1|983.1|26
1728664500000|2024-10-11 16:35:00|989.5|984.5|988.8|983.8|989.6|984.6|988.8|983.8|24
1728664800000|2024-10-11 16:40:00|988.7|983.7|987|985.2|988.8|985.3|986.8|983.7|16
1728665100000|2024-10-11 16:45:00|986.9|985.1|989.1|984.1|989.1|985.4|986.9|983.8|20
1728668100000|2024-10-11 17:35:00|987.3|982.3|988.5|983.5|988.5|983.5|987|982|26
1728668400000|2024-10-11 17:40:00|988.7|983.7|989.1|984.1|989.4|984.4|988.7|983.7|26
1728668700000|2024-10-11 17:45:00|989.2|984.2|989.1|984.1|989.3|984.3|988.8|983.8|23
1728669000000|2024-10-11 17:50:00|989|984|989.1|984.1|989.7|984.7|989|984|22
1728669300000|2024-10-11 17:55:00|989.2|984.2|988.8|983.8|989.2|984.2|988.6|983.6|22
1728669600000|2024-10-11 18:00:00|988.7|983.7|988.8|983.8|988.8|983.8|988.3|983.3|17
1728669900000|2024-10-11 18:05:00|989|984|988.4|983.4|989.2|984.2|988.4|983.4|10
1728670200000|2024-10-11 18:10:00|988|983|987.9|982.9|988|983|987.8|982.8|12
1728670500000|2024-10-11 18:15:00|988|983|988.3|983.3|988.6|983.6|987.8|982.8|20
1728670800000|2024-10-11 18:20:00|988.4|983.4|988|983|988.4|984.8|986.3|983|22
1728671100000|2024-10-11 18:25:00|987.9|982.9|988|983|988.2|983.2|987.8|982.8|13
1728671400000|2024-10-11 18:30:00|987.9|982.9|987.8|982.8|988|983|987.4|982.4|21
1728671700000|2024-10-11 18:35:00|987.9|982.9|987.6|982.6|988|983|987.4|982.4|24
1728672000000|2024-10-11 18:40:00|987.5|982.5|987.9|982.9|988.1|983.1|987.5|982.5|25
1728672300000|2024-10-11 18:45:00|988.1|983.1|988|983|988.3|983.3|988|983|7
1728672600000|2024-10-11 18:50:00|988.1|983.1|987.9|982.9|988.2|983.2|987.8|982.8|13
1728672900000|2024-10-11 18:55:00|987.8|982.8|988.6|983.6|988.7|983.7|987.8|982.8|21
1728673200000|2024-10-11 19:00:00|988.7|983.7|988.7|983.7|989.1|984.1|988.6|983.6|15
1728673500000|2024-10-11 19:05:00|988.8|983.8|988.5|983.5|989.1|984.1|988.5|983.5|31
1728673800000|2024-10-11 19:10:00|988.4|983.4|988.2|983.2|988.9|983.9|988|983|32
1728674100000|2024-10-11 19:15:00|988.3|983.3|987.3|982.3|988.5|983.5|987.3|982.3|21
1728674400000|2024-10-11 19:20:00|987.6|982.6|987.6|982.6|987.7|982.7|987.4|982.4|17
1728674700000|2024-10-11 19:25:00|987.5|982.5|988.3|983.3|988.3|983.3|987.5|982.5|19
1728675000000|2024-10-11 19:30:00|988.2|983.2|988.2|983.2|988.4|983.4|987.8|982.8|21
1728675300000|2024-10-11 19:35:00|988.1|983.1|988|983|988.2|983.2|987.9|982.9|6
1728675600000|2024-10-11 19:40:00|987.9|982.9|988.2|983.2|988.2|983.2|987.9|982.9|11
1728675900000|2024-10-11 19:45:00|988|983|988|983|988.1|983.1|988|983|13
1728676200000|2024-10-11 19:50:00|988.1|983.1|989.4|984.4|989.4|984.4|988.1|983.1|19
1728676500000|2024-10-11 19:55:00|989.3|984.3|989.9|984.9|990.2|985.2|989.2|984.2|21
1728676800000|2024-10-11 20:00:00|989.8|984.8|988.6|983.6|989.8|984.8|988.6|983.6|17
1728677100000|2024-10-11 20:05:00|988.5|983.5|988.7|983.7|988.7|983.7|988.5|983.5|5
1728677400000|2024-10-11 20:10:00|988.6|983.6|988.7|983.7|988.8|983.8|988.6|983.6|12
1728677700000|2024-10-11 20:15:00|988.6|983.6|988.7|983.7|988.7|983.7|988.6|983.6|2
1728678900000|2024-10-11 20:35:00|987.9|982.9|988.7|983.7|988.7|983.7|987.9|982.9|14
1728679200000|2024-10-11 20:40:00|988.6|983.6|989.2|984.2|989.2|984.2|988.6|983.6|12
1728679500000|2024-10-11 20:45:00|989.3|984.3|988.8|983.8|989.6|984.6|988.8|983.8|26
1728679800000|2024-10-11 20:50:00|989.2|984.2|989.5|984.5|989.6|984.6|989|984|25
1728680100000|2024-10-11 20:55:00|989.4|984.4|989.4|984.4|989.5|984.5|989.1|984.1|13
1728856800000|2024-10-13 22:00:00|983.5|978.5|977.9|972.9|983.5|978.5|977.3|972.3|46
1728857100000|2024-10-13 22:05:00|978.3|973.3|979.2|974.2|980.2|975.2|977.3|972.3|40
1728857400000|2024-10-13 22:10:00|979.1|974.1|975.9|970.9|979.6|974.6|975.9|970.9|24
1728857700000|2024-10-13 22:15:00|976|971|973.9|968.9|976.1|971.1|973.9|968.9|22
1728858000000|2024-10-13 22:20:00|974|969|977|972|977.4|972.4|973.9|968.9|25
1728858300000|2024-10-13 22:25:00|977.1|972.1|978.4|973.4|979.8|974.8|977.1|972.1|24
1728858600000|2024-10-13 22:30:00|978.2|973.2|978.9|973.9|980.3|975.3|977.8|972.8|27
1728858900000|2024-10-13 22:35:00|978.6|973.6|978.1|973.1|979|974|977.9|972.9|22
1728859200000|2024-10-13 22:40:00|977.7|972.7|977.9|972.9|978.9|973.9|977.7|972.7|15
1728859500000|2024-10-13 22:45:00|978|973|977.6|972.6|978|973|977.6|972.6|10
1728859800000|2024-10-13 22:50:00|977.4|972.4|977.8|972.8|977.9|972.9|977.4|972.4|8
1728860100000|2024-10-13 22:55:00|977.7|972.7|978.6|973.6|978.7|973.7|977.7|972.7|12
1728860400000|2024-10-13 23:00:00|978.5|973.5|979.1|974.1|980.1|975.1|978.1|973.1|30
1728860700000|2024-10-13 23:05:00|979.8|974.8|978.6|973.6|979.8|974.8|978.6|973.6|30
1728861000000|2024-10-13 23:10:00|978.7|973.7|978.1|973.1|979.9|974.9|978.1|973.1|32
1728861300000|2024-10-13 23:15:00|978.3|973.3|977.9|972.9|978.8|973.8|977.6|972.6|27
1728861600000|2024-10-13 23:20:00|977.7|972.7|977.8|972.8|978.5|973.5|977.5|972.5|12
1728861900000|2024-10-13 23:25:00|977.7|972.7|980.3|975.3|980.3|975.3|977.7|972.7|31
1728862200000|2024-10-13 23:30:00|980.2|975.2|980.3|975.3|980.5|975.5|978.9|973.9|22
1728862500000|2024-10-13 23:35:00|980.2|975.2|978|973|980.8|975.8|978|973|26
1728862800000|2024-10-13 23:40:00|978.1|973.1|978.1|973.1|978.3|973.3|977.2|972.2|28
1728863100000|2024-10-13 23:45:00|978|973|980|975|980.4|975.4|977.3|972.3|43
1728863400000|2024-10-13 23:50:00|979.8|974.8|977.9|972.9|979.8|974.8|977.9|972.9|14
1728863700000|2024-10-13 23:55:00|978|973|978.4|973.4|979.5|974.5|978|973|20
1728864000000|2024-10-14 00:00:00|978.5|973.5|974.8|973|978.7|973.7|974.6|971.6|48
1728864300000|2024-10-14 00:05:00|976.4|971.4|977.5|972.5|977.5|972.5|976|971|24
1728864600000|2024-10-14 00:10:00|978.1|973.1|979.4|974.4|980|975|978.1|973.1|29
1728864900000|2024-10-14 00:15:00|979.3|974.3|978.5|973.5|980.2|975.2|978.4|973.4|37
1728865200000|2024-10-14 00:20:00|978.6|973.6|979.8|974.8|981.6|976.6|978.6|973.6|38
1728865500000|2024-10-14 00:25:00|980|975|979.7|974.7|980.8|975.8|979.6|974.6|31
1728865800000|2024-10-14 00:30:00|979.5|974.5|980.6|975.6|981.2|976.2|979.5|974.5|29
1728866100000|2024-10-14 00:35:00|980.5|975.5|980|975|980.5|975.5|979.7|974.7|25
1728866400000|2024-10-14 00:40:00|979.9|974.9|978.8|973.8|980|975|978.8|973.8|18
1728866700000|2024-10-14 00:45:00|978.7|973.7|981.4|976.4|981.4|976.4|978.6|973.6|30
1728867000000|2024-10-14 00:50:00|981|976|980.1|975.1|981.2|976.2|980.1|975.1|42
1728867300000|2024-10-14 00:55:00|980.3|975.3|979.5|974.5|980.8|975.8|979.5|974.5|20
1728867600000|2024-10-14 01:00:00|979|974|975.3|970.3|979|974|975.3|970.3|71
1728867900000|2024-10-14 01:05:00|975|970|976.6|971.6|977.3|972.3|974.6|969.6|59
1728868200000|2024-10-14 01:10:00|976.4|971.4|977.6|972.6|977.6|972.6|975.3|970.3|54
1728868500000|2024-10-14 01:15:00|977.5|972.5|977.8|972.8|979.1|974.1|976.8|971.8|84
1728868800000|2024-10-14 01:20:00|977.7|972.7|977|972|978.3|973.3|976.3|971.3|60
1728869100000|2024-10-14 01:25:00|976.8|971.8|977.8|972.8|979.2|974.2|976.8|971.8|71
1728869400000|2024-10-14 01:30:00|977.6|972.6|977.4|972.4|977.9|972.9|976.1|971.1|79
1728869700000|2024-10-14 01:35:00|977.6|972.6|978.6|973.6|980|975|977.3|972.3|85
1728870000000|2024-10-14 01:40:00|978.5|973.5|977.3|972.3|978.8|973.8|977.3|972.3|78
1728870300000|2024-10-14 01:45:00|977.4|972.4|976.5|971.5|978.8|973.8|976.5|971.5|41
1728870600000|2024-10-14 01:50:00|976.4|971.4|976.1|971.1|976.9|971.9|975.6|970.6|52
1728870900000|2024-10-14 01:55:00|976|971|976.1|971.1|977.3|972.3|975.6|970.6|52
1728871200000|2024-10-14 02:00:00|976|971|971.6|966.6|976.1|971.1|971.4|966.4|62
1728871500000|2024-10-14 02:05:00|971.5|966.5|971|966|971.9|966.9|970.5|965.5|57
1728871800000|2024-10-14 02:10:00|971.1|966.1|971.6|966.6|972.2|967.2|970.8|965.8|40
1728872100000|2024-10-14 02:15:00|971.7|966.7|971.9|966.9|973.1|968.1|971.7|966.7|33
1728872400000|2024-10-14 02:20:00|971.8|966.8|972.1|967.1|972.6|967.6|971.7|966.7|26
1728872700000|2024-10-14 02:25:00|972|967|973|968|974.6|969.6|971.7|966.7|56
1728873000000|2024-10-14 02:30:00|972.8|967.8|974.4|969.4|975.7|970.7|972.4|967.4|58
1728873300000|2024-10-14 02:35:00|974.3|969.3|974.9|969.9|976.9|971.9|973.3|968.3|93
1728873600000|2024-10-14 02:40:00|974.8|969.8|974.6|969.6|975.8|970.8|974.4|969.4|89
1728873900000|2024-10-14 02:45:00|974.7|969.7|975.7|970.7|976.3|971.3|974.6|969.6|73
1728874200000|2024-10-14 02:50:00|975.9|970.9|978.9|973.9|979.4|974.4|975.1|970.1|78
1728874500000|2024-10-14 02:55:00|978.7|973.7|977.9|972.9|979.2|974.2|977|972|58
1728874800000|2024-10-14 03:00:00|978.1|973.1|977.6|972.6|978.3|973.3|976.7|971.7|39
1728875100000|2024-10-14 03:05:00|977.7|972.7|978.5|973.5|979|974|977.1|972.1|35
1728875400000|2024-10-14 03:10:00|978.4|973.4|979.7|974.7|980.7|975.7|978.1|973.1|50
1728875700000|2024-10-14 03:15:00|979.5|974.5|980.6|975.6|981.2|976.2|978.2|973.2|42
1728876000000|2024-10-14 03:20:00|980.5|975.5|980|975|981.3|976.3|979.3|974.3|48
1728876300000|2024-10-14 03:25:00|979.8|974.8|979.3|974.3|981|976|978.8|973.8|53
1728876600000|2024-10-14 03:30:00|979.2|974.2|978.9|973.9|979.4|974.4|978.9|973.9|22
1728876900000|2024-10-14 03:35:00|979|974|979.6|974.6|980.3|975.3|979|974|20
1728877200000|2024-10-14 03:40:00|979.4|974.4|980.9|975.9|981.3|976.3|979.4|974.4|32
1728877500000|2024-10-14 03:45:00|980.7|975.7|980.4|975.4|981|976|980.2|975.2|33
1728877800000|2024-10-14 03:50:00|980.6|975.6|980.3|975.3|980.6|975.6|980.3|975.3|20
1728878100000|2024-10-14 03:55:00|979.8|974.8|979.3|974.3|979.8|974.8|979.3|974.3|8
1728878400000|2024-10-14 04:00:00|979|974|979.3|974.3|979.4|974.4|979|974|8
1728878700000|2024-10-14 04:05:00|979.4|974.4|979.6|974.6|979.6|974.6|979.1|974.1|6
1728879000000|2024-10-14 04:10:00|979.5|974.5|979.2|974.2|980.1|975.1|979.1|974.1|13
1728879300000|2024-10-14 04:15:00|979.4|974.4|979.4|974.4|979.4|974.4|979.3|974.3|5
1728879600000|2024-10-14 04:20:00|979.5|974.5|979.3|974.3|979.6|974.6|979.3|974.3|6
1728879900000|2024-10-14 04:25:00|979.2|974.2|979.4|974.4|979.4|974.4|979.2|974.2|3
1728880200000|2024-10-14 04:30:00|979.3|974.3|979.4|974.4|979.4|974.4|979.3|974.3|2
1728880500000|2024-10-14 04:35:00|979.5|974.5|979.5|974.5|979.5|974.5|979.3|974.3|6
1728880800000|2024-10-14 04:40:00|979.6|974.6|979.5|974.5|979.6|974.6|979.5|974.5|2
1728881100000|2024-10-14 04:45:00|979.6|974.6|980.4|975.4|980.4|975.4|979.6|974.6|5
1728881400000|2024-10-14 04:50:00|980.6|975.6|980.4|975.4|981.5|976.5|980.4|975.4|16
1728881700000|2024-10-14 04:55:00|980.3|975.3|980.1|975.1|980.4|975.4|980.1|975.1|8
1728882000000|2024-10-14 05:00:00|980|975|979.9|974.9|980.1|975.1|979.8|974.8|17
1728882300000|2024-10-14 05:05:00|980|975|980|975|980|975|979.7|974.7|10
1728882600000|2024-10-14 05:10:00|979.9|974.9|980.1|975.1|980.1|975.1|979.9|974.9|3
1728882900000|2024-10-14 05:15:00|980.3|975.3|981.4|976.4|982|977|980.3|975.3|31
1728883200000|2024-10-14 05:20:00|981.3|976.3|981.4|976.4|981.9|976.9|981.2|976.2|29
1728883500000|2024-10-14 05:25:00|981.2|976.2|981.2|976.2|981.8|976.8|980.8|975.8|33
1728883800000|2024-10-14 05:30:00|981|976|980.7|975.7|981.6|976.6|980.5|975.5|39
1728884100000|2024-10-14 05:35:00|980.8|975.8|981.8|976.8|981.8|976.8|980.7|975.7|39
1728884400000|2024-10-14 05:40:00|981.6|976.6|981.2|976.2|981.8|976.8|981|976|23
1728884700000|2024-10-14 05:45:00|981.3|976.3|981.1|976.1|981.3|976.3|981|976|19
1728885000000|2024-10-14 05:50:00|981|976|980.4|975.4|981.1|976.1|980.3|975.3|15
1728885300000|2024-10-14 05:55:00|980.5|975.5|980.6|975.6|980.6|975.6|980.4|975.4|16
1728885600000|2024-10-14 06:00:00|980.7|975.7|981.7|976.7|982.9|977.9|980.6|975.6|28
1728885900000|2024-10-14 06:05:00|981.6|976.6|981.6|976.6|981.9|976.9|981.5|976.5|20
1728886200000|2024-10-14 06:10:00|981.5|976.5|981.3|976.3|981.5|976.5|981.1|976.1|15
1728886500000|2024-10-14 06:15:00|981.4|976.4|980.8|975.8|981.4|976.4|980.8|975.8|19
1728886800000|2024-10-14 06:20:00|980.7|975.7|982.8|977.8|982.8|977.8|980.7|975.7|43
1728887100000|2024-10-14 06:25:00|982.7|977.7|984.8|979.8|985.6|980.6|982.5|977.5|57
1728887400000|2024-10-14 06:30:00|984.4|979.4|983.8|978.8|985.6|980.6|983.7|978.7|59
1728887700000|2024-10-14 06:35:00|983.7|978.7|983.8|978.8|984.2|979.2|983.5|978.5|26
1728888000000|2024-10-14 06:40:00|983.9|978.9|984.2|979.2|984.3|979.3|983.9|978.9|19
1728888300000|2024-10-14 06:45:00|984.7|979.7|984.8|979.8|984.9|979.9|984.4|979.4|22
1728888600000|2024-10-14 06:50:00|984.6|979.6|984.6|979.6|985|980|984.3|979.3|46
1728888900000|2024-10-14 06:55:00|984.5|979.5|984|979|984.7|979.7|984|979|23
1728889200000|2024-10-14 07:00:00|984.1|979.1|984|979|985.7|980.7|984|979|43
1728889500000|2024-10-14 07:05:00|984.2|979.2|984.3|979.3|984.4|979.4|984|979|25
1728889800000|2024-10-14 07:10:00|984.2|979.2|984.1|979.1|984.5|979.5|983.9|978.9|19
1728890100000|2024-10-14 07:15:00|984.3|979.3|984.2|979.2|985.2|980.2|984.1|979.1|36
1728890400000|2024-10-14 07:20:00|984.3|979.3|984.9|979.9|985.1|980.1|984.1|979.1|24
1728890700000|2024-10-14 07:25:00|984.8|979.8|984.3|979.3|985.3|980.3|984.2|979.2|31
1728891000000|2024-10-14 07:30:00|984.2|979.2|984|979|984.9|979.9|983.9|978.9|24
1728891300000|2024-10-14 07:35:00|983.9|978.9|985.6|980.6|985.7|980.7|983.9|978.9|31
1728891600000|2024-10-14 07:40:00|985.7|980.7|986|981|986.3|981.3|985.5|980.5|32
1728891900000|2024-10-14 07:45:00|985.8|980.8|985.5|980.5|985.9|980.9|985.1|980.1|34
1728892200000|2024-10-14 07:50:00|985.4|980.4|986.5|981.5|987.7|982.7|984.6|979.6|44
1728892500000|2024-10-14 07:55:00|986.4|981.4|986.6|981.6|987.3|982.3|985.6|980.6|64
1728892800000|2024-10-14 08:00:00|986.8|981.8|988.1|983.1|988.8|983.8|986.8|981.8|44
1728893100000|2024-10-14 08:05:00|988.2|983.2|989.4|984.4|989.6|984.6|988.1|983.1|18
1728893400000|2024-10-14 08:10:00|989.5|984.5|988.9|983.9|989.6|984.6|988.8|983.8|16
1728893700000|2024-10-14 08:15:00|989|984|988.7|983.7|989|984|988.4|983.4|17
1728894000000|2024-10-14 08:20:00|988.8|983.8|988.6|983.6|988.8|983.8|988.6|983.6|9
1728894600000|2024-10-14 08:30:00|986.7|981.7|988.3|983.3|988.6|983.6|986.3|981.3|31
1728894900000|2024-10-14 08:35:00|988.5|983.5|989.3|984.3|989.6|984.6|988.5|983.5|27
1728895200000|2024-10-14 08:40:00|989.2|984.2|989|984|989.3|984.3|989|984|14
1728895500000|2024-10-14 08:45:00|989.1|984.1|987.7|982.7|989.3|984.3|987.6|982.6|24
1728895800000|2024-10-14 08:50:00|987.8|982.8|988.2|983.2|988.2|983.2|987.8|982.8|9
1728896100000|2024-10-14 08:55:00|988.1|983.1|987.6|982.6|988.1|984.1|985.8|982.5|17
1728896400000|2024-10-14 09:00:00|987.7|982.7|986.7|981.7|987.9|982.9|986.7|981.7|27
1728896700000|2024-10-14 09:05:00|986.8|981.8|987.8|982.8|987.9|982.9|986.5|981.5|56
1728897000000|2024-10-14 09:10:00|988.1|983.1|987.5|982.5|988.3|983.3|987.4|982.4|32
1728897300000|2024-10-14 09:15:00|987.6|982.6|988.2|983.2|988.4|983.4|987.4|982.4|27
1728897600000|2024-10-14 09:20:00|988.3|983.3|987.6|982.6|988.5|983.5|987.6|982.6|22
1728897900000|2024-10-14 09:25:00|987.5|982.5|987.2|982.2|987.7|982.7|987|982|19
1728898200000|2024-10-14 09:30:00|987.1|982.1|985.5|980.5|987.1|982.1|985.1|980.1|18
1728898500000|2024-10-14 09:35:00|985.6|980.6|984.4|979.4|985.6|980.6|984.3|979.3|53
1728898800000|2024-10-14 09:40:00|984.2|979.2|984.3|979.3|984.7|979.7|983.8|978.8|28
1728899100000|2024-10-14 09:45:00|984.4|979.4|984.9|979.9|985.2|980.2|984.3|979.3|22
1728899400000|2024-10-14 09:50:00|985|980|985.4|980.4|986|981|985|980|27
1728899700000|2024-10-14 09:55:00|985.3|980.3|984.5|979.5|985.3|980.3|983.8|978.8|31
1728900000000|2024-10-14 10:00:00|984.7|979.7|983.9|978.9|985|980|983.9|978.9|24
1728900300000|2024-10-14 10:05:00|983.8|978.8|980.8|975.8|983.9|978.9|980.6|975.6|30
1728900600000|2024-10-14 10:10:00|980.6|975.6|981|976|981.4|976.4|980.5|975.5|45
1728900900000|2024-10-14 10:15:00|980.8|975.8|980.7|975.7|981.3|976.3|979.8|974.8|31
1728901200000|2024-10-14 10:20:00|980.8|975.8|981.1|976.1|981.6|976.6|980.6|975.6|25
1728901500000|2024-10-14 10:25:00|980.9|975.9|980.6|975.6|981.6|976.6|979.8|974.8|35
1728901800000|2024-10-14 10:30:00|980.5|975.5|981.6|976.6|981.7|976.7|980.4|975.4|33
1728902100000|2024-10-14 10:35:00|981.7|976.7|981.7|976.7|981.7|976.7|981.3|976.3|17
1728902400000|2024-10-14 10:40:00|981.8|976.8|981.2|976.2|981.9|976.9|981.2|976.2|16
1728902700000|2024-10-14 10:45:00|981.5|976.5|980.4|975.4|981.5|976.5|980.3|975.3|15
1728903000000|2024-10-14 10:50:00|980.3|975.3|980.4|975.4|981|976|980.3|975.3|22
1728903300000|2024-10-14 10:55:00|980.5|975.5|980.3|975.3|980.6|975.6|980.2|975.2|25
1728903600000|2024-10-14 11:00:00|980.4|975.4|979.8|974.8|980.7|975.7|979.6|974.6|32
1728903900000|2024-10-14 11:05:00|979.7|974.7|980.1|975.1|980.4|975.4|979.7|974.7|24
1728904200000|2024-10-14 11:10:00|980.3|975.3|980.3|975.3|980.7|975.7|979.7|974.7|32
1728904500000|2024-10-14 11:15:00|980.2|975.2|979.6|974.6|980.3|975.3|979.3|974.3|34
1728904800000|2024-10-14 11:20:00|979.7|974.7|980.1|975.1|980.6|975.6|979.6|974.6|18
1728905100000|2024-10-14 11:25:00|980|975|980.3|975.3|980.3|975.3|979.5|974.5|26
1728905400000|2024-10-14 11:30:00|980.2|975.2|979.2|974.2|980.8|975.8|979|974|24
1728905700000|2024-10-14 11:35:00|979.4|974.4|979.9|974.9|979.9|974.9|979.4|974.4|18
1728906000000|2024-10-14 11:40:00|980|975|981.4|976.4|982.1|977.1|979.6|974.6|50
1728906300000|2024-10-14 11:45:00|981.3|976.3|981.2|976.2|981.7|976.7|981.1|976.1|28
1728906600000|2024-10-14 11:50:00|981|976|980.5|975.5|981.1|976.1|980|975|25
1728906900000|2024-10-14 11:55:00|980.7|975.7|981.2|976.2|982|977|980.7|975.7|30
1728907200000|2024-10-14 12:00:00|981|976|984.1|979.1|984.5|979.5|981|976|53
1728907500000|2024-10-14 12:05:00|984.2|979.2|985.1|980.1|986|981|984.1|979.1|34
1728907800000|2024-10-14 12:10:00|985.7|980.7|984.1|979.1|985.7|980.7|984.1|979.1|38
1728908100000|2024-10-14 12:15:00|984.3|979.3|986.2|981.2|986.4|981.4|984.3|979.3|45
1728908400000|2024-10-14 12:20:00|986.3|981.3|986.2|981.2|986.7|981.7|985.3|980.3|71
1728908700000|2024-10-14 12:25:00|986.3|981.3|987|982|987.6|982.6|986.3|981.3|52
1728909000000|2024-10-14 12:30:00|987.3|982.3|987.3|982.3|988.4|983.4|985.7|980.7|58
1728909300000|2024-10-14 12:35:00|987.2|982.2|986.1|981.1|987.3|982.3|985.4|980.4|47
1728909600000|2024-10-14 12:40:00|986.2|981.2|985.1|980.1|986.6|981.6|984.3|979.3|53
1728909900000|2024-10-14 12:45:00|985.2|980.2|986|981|986.2|981.2|984.7|979.7|33
1728910200000|2024-10-14 12:50:00|985.9|980.9|987.7|982.7|987.8|982.8|985.8|980.8|38
1728910500000|2024-10-14 12:55:00|987.5|982.5|985.5|980.5|987.5|982.5|985.4|980.4|61
1728910800000|2024-10-14 13:00:00|985.7|980.7|986.1|981.1|987.2|982.2|984.5|979.5|73
1728911100000|2024-10-14 13:05:00|986|981|986|981|986.6|981.6|984.4|979.4|63
1728911400000|2024-10-14 13:10:00|986.1|981.1|986.9|981.9|987.3|982.3|986.1|981.1|50
1728911700000|2024-10-14 13:15:00|987|982|987.8|982.8|987.9|982.9|987|982|45
1728912000000|2024-10-14 13:20:00|987.7|982.7|985.3|980.3|988.1|983.1|984.7|979.7|42
1728912300000|2024-10-14 13:25:00|985.4|980.4|988.2|983.2|988.2|983.2|985.3|980.3|44
1728912600000|2024-10-14 13:30:00|988.1|983.1|987.1|982.1|988.1|983.1|986.7|981.7|62
1728912900000|2024-10-14 13:35:00|987|982|984.6|979.6|987|982|983.7|978.7|64
1728913200000|2024-10-14 13:40:00|984.9|979.9|997.4|992.4|997.4|992.4|984.9|979.9|122
1728913500000|2024-10-14 13:45:00|997.5|992.5|998.9|993.9|999.5|994.5|995.6|990.6|150
1728913800000|2024-10-14 13:50:00|999.2|994.2|1000.2|995.2|1003.1|998.1|998.5|993.5|159
1728914100000|2024-10-14 13:55:00|1000.3|995.3|1000|995|1003.1|998.1|1000|995|119
1728914400000|2024-10-14 14:00:00|1000.3|995.3|998.1|993.1|1003.9|998.9|997|992|129
1728914700000|2024-10-14 14:05:00|998.3|993.3|995.6|990.6|998.3|993.3|995.6|990.6|94
1728915000000|2024-10-14 14:10:00|995.8|990.8|995.8|990.8|997.3|992.3|994.5|989.5|72
1728915300000|2024-10-14 14:15:00|995.9|990.9|995.3|990.3|996.9|991.9|994.1|989.1|75
1728915600000|2024-10-14 14:20:00|995.2|990.2|998.9|993.9|999.5|994.5|994.8|989.8|96
1728915900000|2024-10-14 14:25:00|998.6|993.6|997.9|992.9|1001.1|996.1|997.9|992.9|101
1728916200000|2024-10-14 14:30:00|997.8|992.8|998|993|1000.6|995.6|997|992|114
1728916500000|2024-10-14 14:35:00|998.2|993.2|998.2|993.2|999.8|994.8|997.6|992.6|111
1728916800000|2024-10-14 14:40:00|998.1|993.1|998.6|993.6|999.2|994.2|997.8|992.8|117
1728917100000|2024-10-14 14:45:00|998.5|993.5|998.6|993.6|1000.2|995.2|998.1|993.1|89
1728917400000|2024-10-14 14:50:00|998.8|993.8|997.3|992.3|998.8|993.8|996.1|991.1|81
1728917700000|2024-10-14 14:55:00|997.2|992.2|998.3|993.3|998.5|993.5|997|992|51
1728918000000|2024-10-14 15:00:00|998.7|993.7|998|993|999.5|994.5|997.9|992.9|58
1728918300000|2024-10-14 15:05:00|998.1|993.1|997.6|992.6|999.1|994.1|997|992|46
1728918600000|2024-10-14 15:10:00|997.7|992.7|998.9|993.9|999.1|994.1|997.3|992.3|46
1728918900000|2024-10-14 15:15:00|998.6|993.6|997.1|992.1|998.8|993.8|996.8|991.8|45
1728919200000|2024-10-14 15:20:00|997|992|993.4|988.4|997|992|993.3|988.3|50
1728919500000|2024-10-14 15:25:00|993.5|988.5|992.7|987.7|994.7|989.7|991.8|986.8|55
1728919800000|2024-10-14 15:30:00|992.8|987.8|993.9|988.9|995.1|990.1|992.3|987.3|43
1728920100000|2024-10-14 15:35:00|993.7|988.7|994|989|994.9|989.9|993.7|988.7|48
1728920400000|2024-10-14 15:40:00|994.1|989.1|996.2|991.2|996.2|991.2|993.9|988.9|49
1728920700000|2024-10-14 15:45:00|996|991|996.4|991.4|996.5|991.5|994.9|989.9|45
1728921000000|2024-10-14 15:50:00|996.1|991.1|995.6|990.6|996.7|991.7|995.1|990.1|75
1728921300000|2024-10-14 15:55:00|995.5|990.5|996.3|991.3|996.6|991.6|994.9|989.9|67
1728921600000|2024-10-14 16:00:00|996.4|991.4|995.5|990.5|996.5|991.5|995.2|990.2|29
1728921900000|2024-10-14 16:05:00|995.2|990.2|994.6|989.6|996|991|994.6|989.6|29
1728922200000|2024-10-14 16:10:00|994.7|989.7|995.9|990.9|996.3|991.3|994.7|989.7|46
1728922500000|2024-10-14 16:15:00|996|991|995.9|990.9|996.4|991.4|995.5|990.5|38
1728922800000|2024-10-14 16:20:00|996|991|995.6|990.6|996.1|991.1|995.5|990.5|36
1728923100000|2024-10-14 16:25:00|995.5|990.5|995|990|995.7|990.7|994.8|989.8|33
1728923400000|2024-10-14 16:30:00|994.9|989.9|996|991|996|991|994.9|989.9|36
1728923700000|2024-10-14 16:35:00|996.1|991.1|996.4|991.4|996.7|991.7|996.1|991.1|37
1728924000000|2024-10-14 16:40:00|996.3|991.3|995.8|990.8|996.7|991.7|995.6|990.6|24
1728924300000|2024-10-14 16:45:00|995.9|990.9|998.3|993.3|998.3|993.3|995.8|990.8|44
1728924600000|2024-10-14 16:50:00|998.4|993.4|998|993|998.6|993.6|997.4|992.4|27
1728924900000|2024-10-14 16:55:00|998.2|993.2|999.6|994.6|999.6|994.6|998.2|993.2|30
1728925200000|2024-10-14 17:00:00|999.3|994.3|998.2|993.2|999.3|994.3|997.6|992.6|55
1728925500000|2024-10-14 17:05:00|998|993|998.3|993.3|999|994|997.9|992.9|23
1728925800000|2024-10-14 17:10:00|998.2|993.2|997.9|992.9|998.6|993.6|997.9|992.9|21
1728926100000|2024-10-14 17:15:00|998|993|997.4|992.4|998.1|993.1|997.3|992.3|16
1728926400000|2024-10-14 17:20:00|997.3|992.3|997.9|992.9|997.9|992.9|996.9|991.9|22
1728926700000|2024-10-14 17:25:00|997.8|992.8|997.4|992.4|998|993|997.1|992.1|24
1728927000000|2024-10-14 17:30:00|997.2|992.2|997.4|992.4|997.6|992.6|996.9|991.9|25
1728927300000|2024-10-14 17:35:00|997.6|992.6|998|993|998.2|993.2|997.6|992.6|22
1728927600000|2024-10-14 17:40:00|997.9|992.9|998|993|998.1|993.1|997.9|992.9|13
1728927900000|2024-10-14 17:45:00|998.1|993.1|998.2|993.2|998.4|993.4|998|993|20
1728928200000|2024-10-14 17:50:00|998.3|993.3|997.7|992.7|998.3|993.3|997.7|992.7|10
1728928500000|2024-10-14 17:55:00|997.6|992.6|997.4|992.4|997.6|992.6|996.8|991.8|14
1728928800000|2024-10-14 18:00:00|997.2|992.2|997|992|997.5|992.5|997|992|13
1728929100000|2024-10-14 18:05:00|997.2|992.2|997.4|992.4|997.6|992.6|997.2|992.2|17
1728929400000|2024-10-14 18:10:00|997.3|992.3|997.9|992.9|998.3|993.3|996.9|991.9|34
1728929700000|2024-10-14 18:15:00|997.8|992.8|998|993|998.5|993.5|997.6|992.6|21
1728930000000|2024-10-14 18:20:00|998.1|993.1|998.1|993.1|998.4|993.4|997.7|992.7|16
1728930300000|2024-10-14 18:25:00|998.2|993.2|998.4|993.4|998.4|993.4|998.2|993.2|17
1728930600000|2024-10-14 18:30:00|998.5|993.5|998.8|993.8|998.9|993.9|998.1|993.1|25
1728930900000|2024-10-14 18:35:00|998.7|993.7|999.2|994.2|999.6|994.6|998.7|993.7|19
1728931200000|2024-10-14 18:40:00|999.1|994.1|998.3|993.3|999.1|994.1|998.3|993.3|12
1728931500000|2024-10-14 18:45:00|998.6|993.6|998|993|998.6|993.6|998|993|20
1728931800000|2024-10-14 18:50:00|998.1|993.1|998.6|993.6|998.6|993.6|998.1|993.1|17
1728932100000|2024-10-14 18:55:00|998.5|993.5|998.5|993.5|998.8|993.8|998.3|993.3|14
1728932400000|2024-10-14 19:00:00|998.4|993.4|999.3|994.3|999.4|994.4|997.2|992.2|74
1728932700000|2024-10-14 19:05:00|999.4|994.4|998.7|993.7|999.5|994.5|998.6|993.6|20
1728933000000|2024-10-14 19:10:00|998.9|993.9|999|994|999.2|994.2|998.9|993.9|12
1728933300000|2024-10-14 19:15:00|998.9|993.9|999.1|994.1|999.4|994.4|998.9|993.9|21
1728933600000|2024-10-14 19:20:00|998.9|993.9|999.4|994.4|999.4|994.4|998.8|993.8|19
1728933900000|2024-10-14 19:25:00|999.2|994.2|998.3|993.3|999.3|994.3|998.3|993.3|20
1728934200000|2024-10-14 19:30:00|998.4|993.4|998.6|993.6|998.7|993.7|998.2|993.2|20
1728934500000|2024-10-14 19:35:00|998.7|993.7|999|994|999|994|998.7|993.7|11
1728934800000|2024-10-14 19:40:00|999.1|994.1|999.1|994.1|999.3|994.3|999|994|17
1728935100000|2024-10-14 19:45:00|999.2|994.2|999.9|994.9|999.9|994.9|999.2|994.2|13
1728935400000|2024-10-14 19:50:00|1000|995|999.9|994.9|1000.3|995.3|999.8|994.8|19
1728935700000|2024-10-14 19:55:00|999.8|994.8|1000.4|995.4|1000.4|995.4|999.8|994.8|13
1728936000000|2024-10-14 20:00:00|1000.3|995.3|1000.3|995.3|1000.4|995.4|1000.1|995.1|9
1728936300000|2024-10-14 20:05:00|1000.2|995.2|1000|995|1000.2|995.2|1000|995|6
1728936600000|2024-10-14 20:10:00|1000.2|995.2|1000.3|995.3|1000.5|995.5|1000|995|15
1728936900000|2024-10-14 20:15:00|1000.2|995.2|999.9|994.9|1000.4|995.4|999.8|994.8|22
1728937200000|2024-10-14 20:20:00|999.8|994.8|1000.1|995.1|1000.1|995.1|999.8|994.8|6
1728937500000|2024-10-14 20:25:00|1000|995|999.9|994.9|1000|995|999.9|994.9|4
1728937800000|2024-10-14 20:30:00|999.8|994.8|999.8|994.8|1000|995|999.8|994.8|10
1728938100000|2024-10-14 20:35:00|999.9|994.9|999.5|994.5|1000|995|999.4|994.4|15
1728938400000|2024-10-14 20:40:00|999.4|994.4|999.5|994.5|1000.1|995.1|998.7|993.7|36
1728938700000|2024-10-14 20:45:00|999.4|994.4|998.7|993.7|999.8|994.8|998.7|993.7|28
1728939000000|2024-10-14 20:50:00|999|994|998.5|993.5|999.7|994.7|998.2|993.2|18
1728939300000|2024-10-14 20:55:00|998.6|993.6|998.7|993.7|998.9|993.9|998.1|993.1|15
1728943200000|2024-10-14 22:00:00|999.1|994.1|999.2|994.2|999.3|994.3|998.6|993.6|15
1728943500000|2024-10-14 22:05:00|999.3|994.3|999.4|994.4|999.4|994.4|998.9|993.9|10
1728943800000|2024-10-14 22:10:00|999.5|994.5|999.4|994.4|999.6|994.6|999.4|994.4|4
1728944100000|2024-10-14 22:15:00|999.3|994.3|999.3|994.3|999.3|994.3|999.3|994.3|1
1728944400000|2024-10-14 22:20:00|999.4|994.4|1000.1|995.1|1000.1|995.1|999.4|994.4|7
1728944700000|2024-10-14 22:25:00|1000.2|995.2|1000.8|995.8|1000.8|995.8|1000.2|995.2|12
1728945000000|2024-10-14 22:30:00|1000.9|995.9|1000.7|995.7|1000.9|995.9|1000.6|995.6|11
1728945300000|2024-10-14 22:35:00|1000.8|995.8|1000.8|995.8|1001.1|996.1|1000.5|995.5|10
1728945600000|2024-10-14 22:40:00|1000.7|995.7|1000.4|995.4|1000.7|995.7|1000.4|995.4|6
1728945900000|2024-10-14 22:45:00|1000.5|995.5|1000.8|995.8|1000.8|995.8|1000.5|995.5|4
1728946200000|2024-10-14 22:50:00|1000.6|995.6|1001|996|1001.1|996.1|1000.6|995.6|14
1728946500000|2024-10-14 22:55:00|1000.6|995.6|1001.4|996.4|1001.5|996.5|999.9|994.9|22
1728946800000|2024-10-14 23:00:00|1001.6|996.6|1002.4|997.4|1002.4|997.4|1001.6|996.6|18
1728947100000|2024-10-14 23:05:00|1002.5|997.5|1002.6|997.6|1002.7|997.7|1002.3|997.3|10
1728947400000|2024-10-14 23:10:00|1002.8|997.8|1003.7|998.7|1003.7|998.7|1002.8|997.8|12
1728947700000|2024-10-14 23:15:00|1003.9|998.9|1000.1|995.1|1004.3|999.3|1000.1|995.1|30
1728948000000|2024-10-14 23:20:00|1000|995|1002|997|1002|997|999.5|994.5|27
1728948300000|2024-10-14 23:25:00|1002.1|997.1|1002.2|997.2|1002.9|997.9|1001.3|996.3|24
1728948600000|2024-10-14 23:30:00|1002.1|997.1|1002.7|997.7|1002.8|997.8|1001.5|996.5|25
1728948900000|2024-10-14 23:35:00|1002.5|997.5|1000|995|1002.6|997.6|1000|995|18
1728949200000|2024-10-14 23:40:00|1000.2|995.2|999.1|994.1|1000.6|995.6|998.7|993.7|22
1728949500000|2024-10-14 23:45:00|999.2|994.2|999.1|994.1|1000.2|995.2|998.3|993.3|46
1728949800000|2024-10-14 23:50:00|999.2|994.2|998.1|993.1|999.6|994.6|998.1|993.1|29
1728950100000|2024-10-14 23:55:00|997.5|992.5|997.2|992.2|998.7|993.7|997|992|40
1728950400000|2024-10-15 00:00:00|997.3|992.3|997.2|992.2|998.5|993.5|996.6|991.6|56
1728950700000|2024-10-15 00:05:00|997|992|999|994|999.1|994.1|996.5|991.5|43
1728951000000|2024-10-15 00:10:00|999.2|994.2|998.3|993.3|999.5|994.5|997.6|992.6|40
1728951300000|2024-10-15 00:15:00|998.2|993.2|997.7|992.7|998.5|993.5|997.6|992.6|19
1728951600000|2024-10-15 00:20:00|997.8|992.8|997.8|992.8|998.9|993.9|997.5|992.5|21
1728951900000|2024-10-15 00:25:00|998.1|993.1|998.1|993.1|999.8|994.8|998.1|993.1|26
1728952200000|2024-10-15 00:30:00|998.4|993.4|999.6|994.6|1000.5|995.5|998.4|993.4|40
1728952500000|2024-10-15 00:35:00|999.7|994.7|1000|995|1001.4|996.4|999.5|994.5|51
1728952800000|2024-10-15 00:40:00|999.8|994.8|998.3|993.3|1000.6|995.6|997.9|992.9|54
1728953100000|2024-10-15 00:45:00|998.5|993.5|999.5|994.5|999.8|994.8|998.1|993.1|47
1728953400000|2024-10-15 00:50:00|999.3|994.3|998.3|993.3|999.3|994.3|998|993|27
1728953700000|2024-10-15 00:55:00|998.4|993.4|997.8|992.8|998.4|993.4|997.5|992.5|28
1728954000000|2024-10-15 01:00:00|997.4|992.4|997|992|999.6|994.6|996.9|991.9|57
1728954300000|2024-10-15 01:05:00|996.9|991.9|997.5|992.5|997.9|992.9|995.9|990.9|58
1728954600000|2024-10-15 01:10:00|997.6|992.6|998.2|993.2|999.1|994.1|996.3|991.3|50
1728954900000|2024-10-15 01:15:00|998|993|995.7|990.7|998.3|993.3|995.2|990.2|52
1728955200000|2024-10-15 01:20:00|995.8|990.8|997.9|992.9|998.4|993.4|995.7|990.7|49
1728955500000|2024-10-15 01:25:00|997.8|992.8|996.7|991.7|997.8|992.8|996.5|991.5|24
1728955800000|2024-10-15 01:30:00|996.4|991.4|997.8|992.8|998.2|993.2|996.2|991.2|50
1728956100000|2024-10-15 01:35:00|997.7|992.7|998.3|993.3|999.2|994.2|997.2|992.2|54
1728956400000|2024-10-15 01:40:00|998.5|993.5|997|992|998.5|993.5|994.8|991|49
1728956700000|2024-10-15 01:45:00|997.1|992.1|996.9|991.9|998.2|993.2|995.9|990.9|72
1728957000000|2024-10-15 01:50:00|996.7|991.7|998.9|993.9|999|994|996.6|991.6|55
1728957300000|2024-10-15 01:55:00|998.7|993.7|994.8|989.8|998.7|993.7|994.8|989.8|63
1728957600000|2024-10-15 02:00:00|994.9|989.9|997.5|992.5|998.3|993.3|994.2|989.2|72
1728957900000|2024-10-15 02:05:00|997.3|992.3|995.9|990.9|997.4|992.4|995.6|990.6|48
1728958200000|2024-10-15 02:10:00|995.7|990.7|995.7|990.7|996.2|991.2|995.2|990.2|35
1728958500000|2024-10-15 02:15:00|995.8|990.8|996.2|991.2|996.8|991.8|995.5|990.5|32
1728958800000|2024-10-15 02:20:00|996.4|991.4|996.2|991.2|998.6|993.6|996.2|991.2|40
1728959100000|2024-10-15 02:25:00|996.3|991.3|997.1|992.1|997.8|992.8|996.1|991.1|23
1728959400000|2024-10-15 02:30:00|997.3|992.3|997|992|998.3|993.3|996.5|991.5|50
1728959700000|2024-10-15 02:35:00|996.8|991.8|996.3|991.3|997.5|992.5|996.3|991.3|35
1728960000000|2024-10-15 02:40:00|995.8|990.8|994.2|989.2|995.8|990.8|994.2|989.2|42
1728960300000|2024-10-15 02:45:00|994.3|989.3|993.7|988.7|994.3|989.3|992.8|987.8|69
1728960600000|2024-10-15 02:50:00|993.5|988.5|995.1|990.1|996.2|991.2|993.5|988.5|45
1728960900000|2024-10-15 02:55:00|995.2|990.2|993.6|988.6|995.3|990.3|993.6|988.6|39
1728961200000|2024-10-15 03:00:00|993.7|988.7|993.1|988.1|995.5|990.5|992.9|987.9|47
1728961500000|2024-10-15 03:05:00|993|988|993.4|988.4|994.8|989.8|992.8|987.8|41
1728961800000|2024-10-15 03:10:00|992.8|987.8|992.4|987.4|994.4|989.4|992.1|987.1|59
1728962100000|2024-10-15 03:15:00|992.2|987.2|992|987|993.8|988.8|991.7|986.7|64
1728962400000|2024-10-15 03:20:00|991.9|986.9|992.2|987.2|992.5|987.5|991|986|49
1728962700000|2024-10-15 03:25:00|992.3|987.3|993.5|988.5|994|989|991.4|986.4|64
1728963000000|2024-10-15 03:30:00|993.6|988.6|992.8|987.8|994.5|989.5|992.8|987.8|50
1728963300000|2024-10-15 03:35:00|992.5|987.5|993.5|988.5|993.7|988.7|992|987|41
1728963600000|2024-10-15 03:40:00|993.4|988.4|992.2|987.2|993.4|988.4|991.9|986.9|30
1728963900000|2024-10-15 03:45:00|992.4|987.4|991.9|986.9|992.8|987.8|991.4|986.4|29
1728964200000|2024-10-15 03:50:00|991.8|986.8|992.2|987.2|992.4|987.4|991.4|986.4|45
1728964500000|2024-10-15 03:55:00|992.1|987.1|991.7|986.7|992.1|987.1|990.9|985.9|48
1728964800000|2024-10-15 04:00:00|991.6|986.6|992|987|992|987|990.4|985.4|31
1728965100000|2024-10-15 04:05:00|991.8|986.8|992.2|987.2|992.8|987.8|991.8|986.8|30
1728965400000|2024-10-15 04:10:00|992.3|987.3|993.1|988.1|993.5|988.5|992.1|987.1|31
1728965700000|2024-10-15 04:15:00|993|988|992.1|987.1|993|988|992.1|987.1|31
1728966000000|2024-10-15 04:20:00|992|987|992.5|987.5|992.5|987.5|991.5|986.5|16
1728966300000|2024-10-15 04:25:00|992.4|987.4|992.2|987.2|992.6|987.6|991.6|986.6|24
1728966600000|2024-10-15 04:30:00|992.3|987.3|992.2|987.2|992.5|987.5|991.7|986.7|20
1728966900000|2024-10-15 04:35:00|992.1|987.1|992.4|987.4|992.5|987.5|991.6|986.6|17
1728967200000|2024-10-15 04:40:00|992.3|987.3|992.5|987.5|992.7|987.7|991.9|986.9|23
1728967500000|2024-10-15 04:45:00|992.8|987.8|992.2|987.2|992.8|987.8|992.1|987.1|23
1728967800000|2024-10-15 04:50:00|992.1|987.1|991.2|986.2|992.1|987.1|991|986|18
1728968100000|2024-10-15 04:55:00|991.1|986.1|990.3|985.3|991.1|986.1|990.3|985.3|17
1728968400000|2024-10-15 05:00:00|990.2|985.2|988.6|983.6|990.2|985.2|988.6|983.6|24
1728968700000|2024-10-15 05:05:00|988.5|983.5|988.4|983.4|989.8|984.8|988.4|983.4|34
1728969000000|2024-10-15 05:10:00|988.3|983.3|987.7|982.7|989|984|987.6|982.6|20
1728969300000|2024-10-15 05:15:00|987.8|982.8|985.7|980.7|988.9|983.9|985.6|980.6|34
1728969600000|2024-10-15 05:20:00|985.5|980.5|987.2|982.2|987.3|982.3|985.5|980.5|32
1728969900000|2024-10-15 05:25:00|987|982|985.6|980.6|987|982|985.6|980.6|25
1728970200000|2024-10-15 05:30:00|985.5|980.5|985.2|980.2|985.7|980.7|984.6|979.6|41
1728970500000|2024-10-15 05:35:00|985|980|987|982|987.1|982.1|984.7|979.7|55
1728970800000|2024-10-15 05:40:00|986.8|981.8|986.8|981.8|987|982|985.8|980.8|40
1728971100000|2024-10-15 05:45:00|986.7|981.7|986.6|981.6|988.2|983.2|986.3|981.3|50
1728971400000|2024-10-15 05:50:00|986.4|981.4|986.7|981.7|987.6|982.6|986.1|981.1|47
1728971700000|2024-10-15 05:55:00|986.6|981.6|986.6|981.6|987.4|982.4|985.8|980.8|52
1728972000000|2024-10-15 06:00:00|986.4|981.4|985|980|987.1|982.1|984.8|979.8|34
1728972300000|2024-10-15 06:05:00|985.1|980.1|986.4|981.4|987|982|984.9|979.9|45
1728972600000|2024-10-15 06:10:00|986.3|981.3|986.3|981.3|986.6|981.6|984.8|979.8|35
1728972900000|2024-10-15 06:15:00|986.1|981.1|987.9|982.9|988|983|986.1|981.1|42
1728973200000|2024-10-15 06:20:00|987.8|982.8|988.2|983.2|988.2|983.2|986.7|981.7|48
1728973500000|2024-10-15 06:25:00|988.1|983.1|987.5|982.5|988.1|983.1|987.2|982.2|24
1728973800000|2024-10-15 06:30:00|987.4|982.4|987.9|982.9|988.6|983.6|987.3|982.3|40
1728974100000|2024-10-15 06:35:00|987.8|982.8|987|982|988.5|983.5|986.9|981.9|33
1728974400000|2024-10-15 06:40:00|987.1|982.1|988.1|983.1|988.1|983.1|986.8|981.8|28
1728974700000|2024-10-15 06:45:00|988.2|983.2|988.6|983.6|988.8|983.8|987.8|982.8|41
1728975000000|2024-10-15 06:50:00|988.4|983.4|989.4|984.4|989.8|984.8|988.1|983.1|45
1728975300000|2024-10-15 06:55:00|989.5|984.5|989.1|984.1|990.2|985.2|988.9|983.9|55
1728975600000|2024-10-15 07:00:00|989.3|984.3|988.6|983.6|990.8|985.8|988.5|983.5|55
1728975900000|2024-10-15 07:05:00|988.5|983.5|987|982|989.5|984.5|986.9|981.9|54
1728976200000|2024-10-15 07:10:00|987.1|982.1|986.9|981.9|988.4|983.4|986.9|981.9|54
1728976500000|2024-10-15 07:15:00|987.2|982.2|984.6|979.6|987.4|982.4|984.6|979.6|51
1728976800000|2024-10-15 07:20:00|984.8|979.8|984.4|979.4|985.1|980.1|984.1|979.1|37
1728977100000|2024-10-15 07:25:00|984.6|979.6|985.6|980.6|986.6|981.6|984.6|979.6|49
1728977400000|2024-10-15 07:30:00|985.8|980.8|986.3|981.3|987.5|982.5|985.8|980.8|53
1728977700000|2024-10-15 07:35:00|986.2|981.2|985.4|980.4|986.2|981.2|985.3|980.3|31
1728978000000|2024-10-15 07:40:00|985.5|980.5|986.8|981.8|986.8|981.8|985.3|980.3|38
1728978300000|2024-10-15 07:45:00|986.7|981.7|987.2|982.2|987.9|982.9|986.3|981.3|46
1728978600000|2024-10-15 07:50:00|987.3|982.3|986.8|981.8|987.7|982.7|986.6|981.6|30
1728978900000|2024-10-15 07:55:00|987|982|986.2|981.2|987.7|982.7|986.2|981.2|34
1728979200000|2024-10-15 08:00:00|986.4|981.4|984.6|979.6|986.4|981.4|984.4|979.4|39
1728979500000|2024-10-15 08:05:00|984.5|979.5|984.5|979.5|985.1|980.1|983.6|978.6|35
1728979800000|2024-10-15 08:10:00|984.6|979.6|985.3|980.3|985.4|980.4|983.9|978.9|43
1728980100000|2024-10-15 08:15:00|985.7|980.7|984.3|979.3|985.7|980.7|984.3|979.3|26
1728980400000|2024-10-15 08:20:00|984.1|979.1|984.8|979.8|984.9|979.9|984.1|979.1|30
1728980700000|2024-10-15 08:25:00|984.6|979.6|984.3|979.3|984.7|979.7|984|979|22
1728981000000|2024-10-15 08:30:00|984.2|979.2|984.3|979.3|984.6|979.6|983.9|978.9|34
1728981300000|2024-10-15 08:35:00|984.4|979.4|984.1|979.1|984.5|979.5|983.2|978.2|27
1728981600000|2024-10-15 08:40:00|984|979|986.1|981.1|986.2|981.2|983.9|978.9|36
1728981900000|2024-10-15 08:45:00|986|981|986.4|981.4|987.5|982.5|985.8|980.8|40
1728982200000|2024-10-15 08:50:00|986.5|981.5|986.2|981.2|986.8|981.8|986|981|32
1728982500000|2024-10-15 08:55:00|985.9|980.9|987.3|982.3|987.4|982.4|985.9|980.9|29
1728982800000|2024-10-15 09:00:00|987.1|982.1|987.2|982.2|987.7|982.7|986.7|981.7|24
1728983100000|2024-10-15 09:05:00|987.3|982.3|985.9|980.9|987.3|982.3|985.7|980.7|34
1728983400000|2024-10-15 09:10:00|985.8|980.8|984.7|979.7|986|981|984.3|979.3|33
1728983700000|2024-10-15 09:15:00|984.8|979.8|985.5|980.5|985.7|980.7|984.8|979.8|30
1728984000000|2024-10-15 09:20:00|985.8|980.8|986|981|986.6|981.6|985.5|980.5|29
1728984300000|2024-10-15 09:25:00|985.8|980.8|985.6|980.6|986.1|981.1|985.2|980.2|20
1728984600000|2024-10-15 09:30:00|985.3|980.3|986.7|981.7|986.7|981.7|985.3|980.3|29
1728984900000|2024-10-15 09:35:00|986.6|981.6|985.8|980.8|986.8|981.8|985.6|980.6|28
1728985200000|2024-10-15 09:40:00|985.5|980.5|984.2|979.2|985.5|980.5|983.5|978.5|38
1728985500000|2024-10-15 09:45:00|984.1|979.1|984.9|979.9|985|980|984|979|24
1728985800000|2024-10-15 09:50:00|984.8|979.8|986.9|981.9|987.1|982.1|984.8|979.8|25
1728986100000|2024-10-15 09:55:00|986.8|981.8|987.7|982.7|987.7|982.7|986.3|981.3|35
1728986400000|2024-10-15 10:00:00|988|983|987.2|982.2|988|983|987.1|982.1|37
1728986700000|2024-10-15 10:05:00|987.3|982.3|986.2|981.2|987.3|982.3|985.8|980.8|19
1728987000000|2024-10-15 10:10:00|986|981|986.7|981.7|987.3|982.3|986|981|20
1728987300000|2024-10-15 10:15:00|986.6|981.6|986.2|981.2|986.9|981.9|985.9|980.9|22
1728987600000|2024-10-15 10:20:00|986.4|981.4|989.1|984.1|989.4|984.4|986.4|981.4|36
1728987900000|2024-10-15 10:25:00|989.2|984.2|988.3|983.3|989.2|984.2|988.2|983.2|24
1728988200000|2024-10-15 10:30:00|988.2|983.2|987.2|982.2|988.7|983.7|987.2|982.2|33
1728988500000|2024-10-15 10:35:00|987.3|982.3|986.8|981.8|987.4|982.4|986.7|981.7|29
1728988800000|2024-10-15 10:40:00|986.4|981.4|985.4|980.4|986.5|981.5|985.2|980.2|28
1728989100000|2024-10-15 10:45:00|985.5|980.5|985.6|980.6|985.7|980.7|984.9|979.9|14
1728989400000|2024-10-15 10:50:00|985.7|980.7|986|981|986.4|981.4|985.6|980.6|29
1728989700000|2024-10-15 10:55:00|986.2|981.2|985.8|980.8|986.3|981.3|985.8|980.8|12
1728990000000|2024-10-15 11:00:00|986.2|981.2|987.8|982.8|987.9|982.9|986.2|981.2|45
1728990300000|2024-10-15 11:05:00|987.7|982.7|986.8|981.8|987.7|982.7|986.5|981.5|24
1728990600000|2024-10-15 11:10:00|986.7|981.7|986.5|981.5|987|982|986.5|981.5|19
1728990900000|2024-10-15 11:15:00|986.7|981.7|987.3|982.3|987.3|982.3|986.6|981.6|21
1728991200000|2024-10-15 11:20:00|987.6|982.6|987.4|982.4|987.8|982.8|987|982|24
1728991500000|2024-10-15 11:25:00|987.5|982.5|987.2|982.2|987.9|982.9|986.8|981.8|22
1728991800000|2024-10-15 11:30:00|987|982|987.1|982.1|987.7|982.7|986.6|981.6|37
1728992100000|2024-10-15 11:35:00|987.3|982.3|986.9|981.9|987.4|982.4|986.5|981.5|25
1728992400000|2024-10-15 11:40:00|986.8|981.8|987.3|982.3|987.7|982.7|986.2|981.2|28
1728992700000|2024-10-15 11:45:00|987.4|982.4|988.4|983.4|989|984|987.2|982.2|39
1728993000000|2024-10-15 11:50:00|988.6|983.6|988.8|983.8|989.4|984.4|988.2|983.2|35
1728993300000|2024-10-15 11:55:00|988.6|983.6|989.2|984.2|989.5|984.5|988|983|40
1728993600000|2024-10-15 12:00:00|988.8|983.8|989.7|984.7|990.1|985.1|988.6|983.6|38
1728993900000|2024-10-15 12:05:00|989.6|984.6|989.3|984.3|989.8|984.8|989.3|984.3|27
1728994200000|2024-10-15 12:10:00|989.5|984.5|989.1|984.1|989.9|984.9|989|984|32
1728994500000|2024-10-15 12:15:00|989|984|990.1|985.1|990.1|985.1|988.2|983.2|31
1728994800000|2024-10-15 12:20:00|991.8|986.8|991.6|986.6|991.9|986.9|990.9|985.9|44
1728995100000|2024-10-15 12:25:00|991.5|986.5|993.7|988.7|993.8|988.8|991.3|986.3|42
1728995400000|2024-10-15 12:30:00|994.1|989.1|990.5|985.5|994.1|989.1|990.2|985.2|61
1728995700000|2024-10-15 12:35:00|990.8|985.8|990.6|985.6|991.1|986.1|989.2|984.2|62
1728996000000|2024-10-15 12:40:00|990.3|985.3|987.1|982.1|990.3|985.3|987|982|47
1728996300000|2024-10-15 12:45:00|986.9|981.9|982.1|977.1|986.9|981.9|982.1|977.1|58
1728996600000|2024-10-15 12:50:00|982|977|981.8|976.8|982.9|977.9|980.3|975.3|59
1728996900000|2024-10-15 12:55:00|981.9|976.9|982.3|977.3|982.3|977.3|978.8|973.8|84
1728997200000|2024-10-15 13:00:00|982.6|977.6|986.8|981.8|987.4|982.4|982.4|977.4|89
1728997500000|2024-10-15 13:05:00|986.7|981.7|987.1|982.1|987.8|982.8|985.9|980.9|82
1728997800000|2024-10-15 13:10:00|986.9|981.9|986.3|981.3|987.3|982.3|985|980|51
1728998100000|2024-10-15 13:15:00|986.2|981.2|986.3|981.3|987.3|982.3|985.6|980.6|49
1728998400000|2024-10-15 13:20:00|985.9|980.9|986.7|981.7|987.8|982.8|985.6|980.6|61
1728998700000|2024-10-15 13:25:00|986.9|981.9|985.9|980.9|986.9|981.9|984.7|979.7|41
1728999000000|2024-10-15 13:30:00|985.7|980.7|984.2|979.2|986|981|982.8|977.8|105
1728999300000|2024-10-15 13:35:00|984.5|979.5|982.7|977.7|985|980|982.3|977.3|66
1728999600000|2024-10-15 13:40:00|982.8|977.8|983.8|978.8|983.9|978.9|981.9|976.9|53
1728999900000|2024-10-15 13:45:00|984.2|979.2|983.4|978.4|985|980|982.6|977.6|68
1729000200000|2024-10-15 13:50:00|983.3|978.3|984.7|979.7|985.1|980.1|983.1|978.1|53
1729000500000|2024-10-15 13:55:00|984.9|979.9|982.9|977.9|985.2|980.2|982.6|977.6|45
1729000800000|2024-10-15 14:00:00|983|978|985.1|980.1|985.3|980.3|982|977|50
1729001100000|2024-10-15 14:05:00|985.4|980.4|989.4|984.4|989.4|984.4|985.2|980.2|60
1729001400000|2024-10-15 14:10:00|989.5|984.5|989.4|984.4|991.6|986.6|989.1|984.1|64
1729001700000|2024-10-15 14:15:00|989.5|984.5|991.2|986.2|991.3|986.3|989.1|984.1|47
1729002000000|2024-10-15 14:20:00|991.3|986.3|989.2|984.2|992.5|987.5|988.2|983.2|64
1729002300000|2024-10-15 14:25:00|989.3|984.3|989.6|984.6|991.2|986.2|988.7|983.7|85
1729002600000|2024-10-15 14:30:00|989.4|984.4|987.5|982.5|989.7|984.7|986.5|981.5|116
1729002900000|2024-10-15 14:35:00|987.8|982.8|988.9|983.9|990.7|985.7|987.5|982.5|101
1729003200000|2024-10-15 14:40:00|989|984|988.5|983.5|989.1|984.1|987.1|982.1|78
1729003500000|2024-10-15 14:45:00|988.3|983.3|989.8|984.8|990.3|985.3|987.9|982.9|76
1729003800000|2024-10-15 14:50:00|989.9|984.9|991.6|986.6|991.8|986.8|988.6|983.6|78
1729004100000|2024-10-15 14:55:00|991.5|986.5|990.6|985.6|991.6|986.6|990.6|985.6|53
1729004400000|2024-10-15 15:00:00|990.2|985.2|991|986|991.8|986.8|989.7|984.7|77
1729004700000|2024-10-15 15:05:00|990.9|985.9|990.6|985.6|991.5|986.5|989.7|984.7|54
1729005000000|2024-10-15 15:10:00|990.7|985.7|991.6|986.6|992.1|987.1|990.4|985.4|63
1729005300000|2024-10-15 15:15:00|991.8|986.8|993.5|988.5|994.3|989.3|991.5|986.5|60
1729005600000|2024-10-15 15:20:00|993.4|988.4|991.8|986.8|993.8|988.8|991.7|986.7|52
1729005900000|2024-10-15 15:25:00|991.7|986.7|992.8|987.8|993.2|988.2|991.7|986.7|51
1729006200000|2024-10-15 15:30:00|993.1|988.1|993|988|994|989|993|988|33
1729006500000|2024-10-15 15:35:00|992.9|987.9|992.1|987.1|993.4|988.4|992.1|987.1|36
1729006800000|2024-10-15 15:40:00|992.2|987.2|991.3|986.3|992.3|987.3|990.8|985.8|40
1729007100000|2024-10-15 15:45:00|991.5|986.5|991.4|986.4|992.1|987.1|990.9|985.9|38
1729007400000|2024-10-15 15:50:00|991.5|986.5|991.8|986.8|992|987|991.2|986.2|35
1729007700000|2024-10-15 15:55:00|991.9|986.9|990.8|985.8|991.9|986.9|990.7|985.7|26
1729008000000|2024-10-15 16:00:00|990.9|985.9|991.6|986.6|991.7|986.7|990.4|985.4|37
1729008300000|2024-10-15 16:05:00|991.7|986.7|993.1|988.1|993.7|988.7|991.3|986.3|38
1729008600000|2024-10-15 16:10:00|993|988|993.1|988.1|993.4|988.4|992.7|987.7|33
1729008900000|2024-10-15 16:15:00|993|988|992.9|987.9|993.4|988.4|992.3|987.3|28
1729009200000|2024-10-15 16:20:00|992.8|987.8|992.4|987.4|993.6|988.6|992.1|987.1|25
1729009500000|2024-10-15 16:25:00|992.6|987.6|993.3|988.3|993.5|988.5|992.6|987.6|35
1729009800000|2024-10-15 16:30:00|993.4|988.4|993.6|988.6|994.3|989.3|993.4|988.4|23
1729010100000|2024-10-15 16:35:00|993.8|988.8|992.3|987.3|993.8|988.8|992.3|987.3|29
1729010400000|2024-10-15 16:40:00|992.4|987.4|991.5|986.5|992.7|987.7|991.5|986.5|40
1729010700000|2024-10-15 16:45:00|991.8|986.8|990.7|985.7|992|987|990.6|985.6|34
1729011000000|2024-10-15 16:50:00|990.8|985.8|992|987|992|987|990.6|985.6|30
1729011300000|2024-10-15 16:55:00|992.2|987.2|992.8|987.8|993.2|988.2|992.1|987.1|34
1729011600000|2024-10-15 17:00:00|992.9|987.9|992|987|992.9|987.9|990.9|985.9|45
1729011900000|2024-10-15 17:05:00|991.7|986.7|992|987|992.5|987.5|991.3|986.3|29
1729012200000|2024-10-15 17:10:00|991.9|986.9|991.6|986.6|992|987|991.4|986.4|27
1729012500000|2024-10-15 17:15:00|991.8|986.8|992.3|987.3|992.3|987.3|991.7|986.7|19
1729012800000|2024-10-15 17:20:00|992.6|987.6|992.9|987.9|993|988|992.2|987.2|25
1729013100000|2024-10-15 17:25:00|992.8|987.8|991.8|986.8|992.8|987.8|991.8|986.8|28
1729013400000|2024-10-15 17:30:00|991.9|986.9|992.1|987.1|992.4|987.4|991.7|986.7|24
1729013700000|2024-10-15 17:35:00|991.9|986.9|992.1|987.1|992.5|987.5|991.7|986.7|16
1729014000000|2024-10-15 17:40:00|992|987|992.2|987.2|992.6|987.6|992|987|22
1729014300000|2024-10-15 17:45:00|992.1|987.1|992.5|987.5|992.5|987.5|992|987|18
1729014600000|2024-10-15 17:50:00|992.3|987.3|992.3|987.3|992.6|987.6|992.1|987.1|16
1729014900000|2024-10-15 17:55:00|992.2|987.2|992.1|987.1|992.7|987.7|992|987|25
1729015200000|2024-10-15 18:00:00|992.2|987.2|991.9|986.9|992.4|987.4|991.9|986.9|22
1729015500000|2024-10-15 18:05:00|992|987|991.9|986.9|992.3|987.3|991.7|986.7|13
1729015800000|2024-10-15 18:10:00|991.8|986.8|991.5|986.5|992.2|987.2|991.5|986.5|24
1729016100000|2024-10-15 18:15:00|991.4|986.4|991.5|986.5|991.8|986.8|991.2|986.2|24
1729016400000|2024-10-15 18:20:00|991.6|986.6|992.1|987.1|992.3|987.3|991.6|986.6|15
1729016700000|2024-10-15 18:25:00|992|987|991.6|986.6|992.2|987.2|991.5|986.5|19
1729017000000|2024-10-15 18:30:00|991.7|986.7|991.7|986.7|992.3|987.3|991.7|986.7|18
1729017300000|2024-10-15 18:35:00|991.6|986.6|992|987|992|987|991.5|986.5|15
1729017600000|2024-10-15 18:40:00|991.9|986.9|992.4|987.4|992.5|987.5|991.9|986.9|21
1729017900000|2024-10-15 18:45:00|992.3|987.3|992.4|987.4|992.5|987.5|992.3|987.3|12
1729018200000|2024-10-15 18:50:00|992.7|987.7|993.3|988.3|993.3|988.3|992.7|987.7|12
1729018500000|2024-10-15 18:55:00|993.1|988.1|992.9|987.9|993.3|988.3|992.9|987.9|22
1729018800000|2024-10-15 19:00:00|992.8|987.8|992.3|987.3|993|988|992.3|987.3|25
1729019100000|2024-10-15 19:05:00|992.2|987.2|991.7|986.7|992.4|987.4|991.4|986.4|27
1729019400000|2024-10-15 19:10:00|991.9|986.9|992.3|987.3|992.4|987.4|991.9|986.9|10
1729019700000|2024-10-15 19:15:00|992.4|987.4|992.4|987.4|992.7|987.7|992.4|987.4|10
1729020000000|2024-10-15 19:20:00|992.5|987.5|992.8|987.8|992.8|987.8|992.3|987.3|9
1729020300000|2024-10-15 19:25:00|992.7|987.7|992.6|987.6|992.8|987.8|992.5|987.5|17
1729020600000|2024-10-15 19:30:00|992.7|987.7|992.4|987.4|992.7|987.7|992.3|987.3|13
1729020900000|2024-10-15 19:35:00|992.3|987.3|991.4|986.4|992.3|987.3|991.3|986.3|26
1729021200000|2024-10-15 19:40:00|991.6|986.6|991.8|986.8|991.8|986.8|991.5|986.5|20
1729021500000|2024-10-15 19:45:00|991.9|986.9|991.3|986.3|991.9|986.9|991.2|986.2|20
1729021800000|2024-10-15 19:50:00|991.2|986.2|991.5|986.5|991.6|986.6|991|986|19
1729022100000|2024-10-15 19:55:00|991.4|986.4|991.1|986.1|991.5|986.5|991|986|22
1729022400000|2024-10-15 20:00:00|991|986|990.1|985.1|991.1|986.1|990|985|26
1729022700000|2024-10-15 20:05:00|990.2|985.2|989.9|984.9|990.3|985.3|989.8|984.8|15
1729023000000|2024-10-15 20:10:00|989.7|984.7|989.7|984.7|989.9|984.9|989.6|984.6|17
1729023300000|2024-10-15 20:15:00|989.5|984.5|989.7|984.7|989.8|984.8|989.3|984.3|18
1729023600000|2024-10-15 20:20:00|989.6|984.6|990.1|985.1|990.5|985.5|989.6|984.6|24
1729023900000|2024-10-15 20:25:00|990|985|990|985|990.3|985.3|989.7|984.7|9
1729024200000|2024-10-15 20:30:00|989.9|984.9|990.1|985.1|990.1|985.1|989.4|984.4|9
1729024500000|2024-10-15 20:35:00|990|985|990|985|990.1|985.1|989.7|984.7|11
1729024800000|2024-10-15 20:40:00|990.2|985.2|990.2|985.2|990.4|985.4|990.1|985.1|13
1729025100000|2024-10-15 20:45:00|990.1|985.1|990.1|985.1|990.4|985.4|990.1|985.1|12
1729025400000|2024-10-15 20:50:00|990|985|990.1|985.1|990.2|985.2|990|985|6
1729025700000|2024-10-15 20:55:00|990|985|990.7|985.7|990.9|985.9|990|985|15
1729029600000|2024-10-15 22:00:00|990.2|985.2|990.2|985.2|990.3|985.3|990.2|985.2|3
1729029900000|2024-10-15 22:05:00|990.3|985.3|990.5|985.5|990.5|985.5|990.3|985.3|5
1729030200000|2024-10-15 22:10:00|990.6|985.6|990.7|985.7|990.8|985.8|990.6|985.6|5
1729030500000|2024-10-15 22:15:00|990.8|985.8|990.4|985.4|990.8|985.8|990.4|985.4|10
1729030800000|2024-10-15 22:20:00|990.5|985.5|990.2|985.2|990.5|985.5|990.2|985.2|8
1729031100000|2024-10-15 22:25:00|990.4|985.4|990.2|985.2|990.5|985.5|990.2|985.2|7
1729031400000|2024-10-15 22:30:00|990.4|985.4|989.8|984.8|990.5|985.5|989.8|984.8|11
1729031700000|2024-10-15 22:35:00|989.9|984.9|989.9|984.9|989.9|984.9|989.7|984.7|6
1729032000000|2024-10-15 22:40:00|990.1|985.1|990.1|985.1|990.1|985.1|989.9|984.9|7
1729032300000|2024-10-15 22:45:00|990|985|990.1|985.1|990.1|985.1|989.9|984.9|8
1729032600000|2024-10-15 22:50:00|990.2|985.2|990.6|985.6|990.6|985.6|990.2|985.2|6
1729032900000|2024-10-15 22:55:00|990.7|985.7|990.8|985.8|990.8|985.8|990.7|985.7|2
1729033200000|2024-10-15 23:00:00|991|986|991|986|991.1|986.1|990|985|20
1729033500000|2024-10-15 23:05:00|990.9|985.9|991.1|986.1|991.6|986.6|990.9|985.9|18
1729033800000|2024-10-15 23:10:00|991.2|986.2|990.9|985.9|991.5|986.5|990.9|985.9|11
1729034100000|2024-10-15 23:15:00|990.8|985.8|991.3|986.3|991.6|986.6|990.6|985.6|11
1729034400000|2024-10-15 23:20:00|991.6|986.6|991.5|986.5|991.7|986.7|991.5|986.5|8
1729034700000|2024-10-15 23:25:00|991.9|986.9|992.1|987.1|992.2|987.2|991.9|986.9|6
1729035000000|2024-10-15 23:30:00|992|987|992.1|987.1|992.2|987.2|991.6|986.6|15
1729035300000|2024-10-15 23:35:00|991.9|986.9|991.6|986.6|992.2|987.2|991.4|986.4|14
1729035600000|2024-10-15 23:40:00|991.1|986.1|991.4|986.4|991.6|986.6|991.1|986.1|10
1729035900000|2024-10-15 23:45:00|991|986|990.6|985.6|991|986|989.3|984.3|29
1729036200000|2024-10-15 23:50:00|990.7|985.7|989.4|984.4|990.7|985.7|989.4|984.4|27
1729036500000|2024-10-15 23:55:00|989.3|984.3|988.8|983.8|990.8|985.8|988.7|983.7|32
1729036800000|2024-10-16 00:00:00|988.9|983.9|989.8|984.8|990.6|985.6|988.7|983.7|55
1729037100000|2024-10-16 00:05:00|989.9|984.9|989.9|984.9|990.5|985.5|989.3|984.3|34
1729037400000|2024-10-16 00:10:00|989.7|984.7|991.1|986.1|991.3|986.3|989.4|984.4|30
1729037700000|2024-10-16 00:15:00|991|986|991.4|986.4|991.4|986.4|989.6|984.6|38
1729038000000|2024-10-16 00:20:00|991.5|986.5|992.2|987.2|992.8|987.8|991.4|986.4|29
1729038300000|2024-10-16 00:25:00|992.1|987.1|990.4|985.4|992.2|987.2|989.5|984.5|27
1729038600000|2024-10-16 00:30:00|990.2|985.2|991.2|986.2|991.6|986.6|990.2|985.2|29
1729038900000|2024-10-16 00:35:00|991.3|986.3|992.4|987.4|992.4|987.4|991.3|986.3|25
1729039200000|2024-10-16 00:40:00|992.3|987.3|991.4|986.4|992.4|987.4|990.5|985.5|31
1729039500000|2024-10-16 00:45:00|991.3|986.3|989.5|984.5|991.4|986.4|989.3|984.3|36
1729039800000|2024-10-16 00:50:00|989.6|984.6|991.1|986.1|991.9|986.9|989.6|984.6|42
1729040100000|2024-10-16 00:55:00|991.2|986.2|991.6|986.6|991.7|986.7|990.9|985.9|43
1729040400000|2024-10-16 01:00:00|991.9|986.9|991.9|986.9|993.8|988.8|991.4|986.4|53
1729040700000|2024-10-16 01:05:00|992.1|987.1|992|987|993.1|988.1|991.9|986.9|57
1729041000000|2024-10-16 01:10:00|991.6|986.6|992.3|987.3|993.3|988.3|991.1|986.1|35
1729041300000|2024-10-16 01:15:00|992.8|987.8|992.7|987.7|993.9|988.9|992|987|69
1729041600000|2024-10-16 01:20:00|993.1|988.1|992.2|987.2|993.6|988.6|991.2|986.2|51
1729041900000|2024-10-16 01:25:00|992.3|987.3|991.7|986.7|992.9|987.9|990.5|985.5|57
1729042200000|2024-10-16 01:30:00|991.9|986.9|992.6|987.6|993.8|988.8|991.6|986.6|108
1729042500000|2024-10-16 01:35:00|992.5|987.5|994.5|989.5|994.8|989.8|992.3|987.3|56
1729042800000|2024-10-16 01:40:00|994.4|989.4|995.4|990.4|995.8|990.8|994|989|45
1729043100000|2024-10-16 01:45:00|995.5|990.5|995.6|990.6|996.1|991.1|994.5|989.5|89
1729043400000|2024-10-16 01:50:00|995.7|990.7|996|991|996.7|991.7|995.7|990.7|39
1729043700000|2024-10-16 01:55:00|995.9|990.9|996|991|996.4|991.4|994.8|989.8|60
1729044000000|2024-10-16 02:00:00|995.9|990.9|995.9|990.9|996.9|991.9|995.3|990.3|64
1729044300000|2024-10-16 02:05:00|995.3|990.3|996.2|991.2|997.5|992.5|995|990|65
1729044600000|2024-10-16 02:10:00|996.3|991.3|998.1|993.1|998.8|993.8|996.2|991.2|50
1729044900000|2024-10-16 02:15:00|997.4|992.4|996.8|991.8|997.4|992.4|995.4|990.4|57
1729045200000|2024-10-16 02:20:00|996.6|991.6|998.1|993.1|998.3|993.3|996.5|991.5|33
1729045500000|2024-10-16 02:25:00|998|993|998.3|993.3|998.8|993.8|997.3|992.3|37
1729045800000|2024-10-16 02:30:00|998|993|998.2|993.2|998.6|993.6|995.6|990.6|47
1729046100000|2024-10-16 02:35:00|998.1|993.1|997.8|992.8|999.1|994.1|997.8|992.8|48
1729046400000|2024-10-16 02:40:00|997.9|992.9|998|993|998.5|993.5|996.7|991.7|39
1729046700000|2024-10-16 02:45:00|997.9|992.9|998.3|993.3|999.4|994.4|997.9|992.9|42
1729047000000|2024-10-16 02:50:00|998.1|993.1|997.4|992.4|998.2|993.2|997|992|34
1729047300000|2024-10-16 02:55:00|997.6|992.6|999|994|999.3|994.3|997.6|992.6|41
1729047600000|2024-10-16 03:00:00|999.4|994.4|997.8|992.8|999.7|994.7|997.7|992.7|50
1729047900000|2024-10-16 03:05:00|998|993|998.8|993.8|999.8|994.8|997.8|992.8|57
1729048200000|2024-10-16 03:10:00|998.9|993.9|999.7|994.7|1000.9|995.9|998.9|993.9|72
1729048500000|2024-10-16 03:15:00|999.8|994.8|998.4|993.4|1000|995|997.8|992.8|49
1729048800000|2024-10-16 03:20:00|998.3|993.3|999.3|994.3|999.6|994.6|998|993|55
1729049100000|2024-10-16 03:25:00|999|994|998.3|993.3|999.1|994.1|997.7|992.7|59
1729049400000|2024-10-16 03:30:00|998.6|993.6|997.6|992.6|999.2|994.2|997.3|992.3|28
1729049700000|2024-10-16 03:35:00|997.7|992.7|997|992|997.8|992.8|996.8|991.8|17
1729050000000|2024-10-16 03:40:00|997.1|992.1|997.7|992.7|998.6|993.6|996.9|991.9|21
1729050300000|2024-10-16 03:45:00|997|992|998.1|993.1|998.1|993.1|996.9|991.9|27
1729050600000|2024-10-16 03:50:00|998|993|998.6|993.6|998.6|993.6|996.8|991.8|27
1729050900000|2024-10-16 03:55:00|998.7|993.7|998.8|993.8|999.1|994.1|998.6|993.6|11
1729051200000|2024-10-16 04:00:00|998.9|993.9|998.5|993.5|999.3|994.3|998.5|993.5|23
1729051500000|2024-10-16 04:05:00|998.6|993.6|999.2|994.2|999.2|994.2|998.3|993.3|16
1729051800000|2024-10-16 04:10:00|999.1|994.1|999|994|999.1|994.1|998.7|993.7|9
1729052100000|2024-10-16 04:15:00|999.4|994.4|999.2|994.2|999.4|994.4|998.5|993.5|15
1729052400000|2024-10-16 04:20:00|999.1|994.1|999.6|994.6|999.7|994.7|999.1|994.1|21
1729052700000|2024-10-16 04:25:00|999.8|994.8|998.6|993.6|999.8|994.8|998.6|993.6|15
1729053000000|2024-10-16 04:30:00|998.5|993.5|1000|995|1000|995|998.4|993.4|27
1729053300000|2024-10-16 04:35:00|999.9|994.9|999.8|994.8|1000|995|998.6|993.6|18
1729053600000|2024-10-16 04:40:00|999.9|994.9|1000.1|995.1|1000.7|995.7|999.7|994.7|22
1729053900000|2024-10-16 04:45:00|1000.2|995.2|999.4|994.4|1000.2|995.2|998.9|993.9|13
1729054200000|2024-10-16 04:50:00|999.3|994.3|999.9|994.9|999.9|994.9|999.3|994.3|11
1729054500000|2024-10-16 04:55:00|999.8|994.8|1000.1|995.1|1000.4|995.4|999.2|994.2|23
1729054800000|2024-10-16 05:00:00|999.9|994.9|1000.7|995.7|1000.7|995.7|999.5|994.5|49
1729055100000|2024-10-16 05:05:00|1001|996|999.2|994.2|1001|996|998|993|46
1729055400000|2024-10-16 05:10:00|999.4|994.4|1001.3|996.3|1001.3|996.3|998.5|993.5|36
1729055700000|2024-10-16 05:15:00|1001.1|996.1|1000|995|1001.7|996.7|999.9|994.9|22
1729056000000|2024-10-16 05:20:00|1000.1|995.1|999.1|994.1|1000.1|995.1|998|993|33
1729056300000|2024-10-16 05:25:00|999.2|994.2|1000.7|995.7|1000.7|995.7|999.2|994.2|33
1729056600000|2024-10-16 05:30:00|1000.3|995.3|999.1|994.1|1000.6|995.6|998.1|993.1|74
1729056900000|2024-10-16 05:35:00|999.2|994.2|1000|995|1000|995|998|993|56
1729057200000|2024-10-16 05:40:00|999.9|994.9|1000|995|1000.9|995.9|999|994|57
1729057500000|2024-10-16 05:45:00|1000.1|995.1|999.5|994.5|1001.8|996.8|999.2|994.2|60
1729057800000|2024-10-16 05:50:00|999.6|994.6|1000.4|995.4|1000.9|995.9|999.5|994.5|51
1729058100000|2024-10-16 05:55:00|1000.5|995.5|999.8|994.8|1000.5|995.5|999.1|994.1|44
1729058400000|2024-10-16 06:00:00|999.4|994.4|999.5|994.5|1000.3|995.3|997.5|992.5|77
1729058700000|2024-10-16 06:05:00|1000|995|998.7|993.7|1000|995|997.7|992.7|49
1729059000000|2024-10-16 06:10:00|998.8|993.8|999.2|994.2|999.6|994.6|996.9|991.9|76
1729059300000|2024-10-16 06:15:00|998.9|993.9|998.9|993.9|1000|995|998.4|993.4|56
1729059600000|2024-10-16 06:20:00|998.8|993.8|999.7|994.7|999.7|994.7|998|993|40
1729059900000|2024-10-16 06:25:00|999.3|994.3|1000.4|995.4|1000.5|995.5|999.2|994.2|36
1729060200000|2024-10-16 06:30:00|1000.3|995.3|998.7|993.7|1000.6|995.6|998.6|993.6|33
1729060500000|2024-10-16 06:35:00|998.6|993.6|1000|995|1000|995|998.6|993.6|26
1729060800000|2024-10-16 06:40:00|999.9|994.9|1001.9|996.9|1002|997|999.6|994.6|29
1729061100000|2024-10-16 06:45:00|1002.3|997.3|1004.3|999.3|1004.9|999.9|1002.2|997.2|38
1729061400000|2024-10-16 06:50:00|1004.4|999.4|1004.3|999.3|1004.7|999.7|1003.8|998.8|50
1729061700000|2024-10-16 06:55:00|1004.2|999.2|1003.4|998.4|1004.3|999.9|1001.7|997.5|48
1729062000000|2024-10-16 07:00:00|1003.6|998.6|1004.8|999.8|1004.8|999.8|1003|998|59
1729062300000|2024-10-16 07:05:00|1004.9|999.9|1004.1|999.1|1005.7|1000.7|1003.9|998.9|76
1729062600000|2024-10-16 07:10:00|1004|999|1005.1|1000.1|1005.2|1000.2|1002.9|997.9|39
1729062900000|2024-10-16 07:15:00|1004.9|999.9|1003.4|998.4|1005|1000|1003.2|998.2|37
1729063200000|2024-10-16 07:20:00|1003.5|998.5|1002.3|997.3|1004.1|999.1|1001.8|996.8|38
1729063500000|2024-10-16 07:25:00|1002.2|997.2|1003.9|998.9|1004|999|1002.2|997.2|34
1729063800000|2024-10-16 07:30:00|1004.2|999.2|1002.3|997.3|1004.3|999.3|1002.1|997.1|42
1729064100000|2024-10-16 07:35:00|1002.5|997.5|1000.6|995.6|1002.5|997.5|1000.6|995.6|35
1729064400000|2024-10-16 07:40:00|1000.8|995.8|1001.4|996.4|1001.4|996.4|1000.5|995.5|25
1729064700000|2024-10-16 07:45:00|1001.2|996.2|1003|998|1003.2|998.2|1001|996|35
1729065000000|2024-10-16 07:50:00|1002.8|997.8|1004|999|1004|999|1002.5|997.5|36
1729065300000|2024-10-16 07:55:00|1003.8|998.8|1002.7|997.7|1003.8|998.8|1002.5|997.5|32
1729065600000|2024-10-16 08:00:00|1002.9|997.9|1001.5|996.5|1003.2|998.2|1001.1|996.1|38
1729065900000|2024-10-16 08:05:00|1001.3|996.3|1001|996|1001.8|996.8|1000.3|995.3|53
1729066200000|2024-10-16 08:10:00|1001.2|996.2|999.5|994.5|1001.2|996.2|999.5|994.5|29
1729066500000|2024-10-16 08:15:00|999.6|994.6|999.8|994.8|1000.2|995.2|999.5|994.5|32
1729066800000|2024-10-16 08:20:00|999.7|994.7|998.8|993.8|999.7|994.7|998.1|993.1|51
1729067100000|2024-10-16 08:25:00|998.7|993.7|999|994|999.2|994.2|998.2|993.2|36
1729067400000|2024-10-16 08:30:00|999.1|994.1|1001|996|1001|996|999|994|29
1729067700000|2024-10-16 08:35:00|1000.8|995.8|1000|995|1000.8|995.8|999.8|994.8|19
1729068000000|2024-10-16 08:40:00|999.9|994.9|1000.3|995.3|1000.9|995.9|999.9|994.9|17
1729068300000|2024-10-16 08:45:00|1000.2|995.2|999|994|1000.5|995.5|998.4|993.4|35
1729068600000|2024-10-16 08:50:00|998.9|993.9|999.1|994.1|999.4|994.4|998.7|993.7|25
1729068900000|2024-10-16 08:55:00|999|994|999.1|994.1|999.3|994.3|998.3|993.3|42
1729069200000|2024-10-16 09:00:00|998.9|993.9|1000.1|995.1|1000.1|995.1|998.2|993.2|28
1729069500000|2024-10-16 09:05:00|999.9|994.9|999.5|994.5|1000|995|999.3|994.3|24
1729069800000|2024-10-16 09:10:00|999.6|994.6|999|994|1000.3|995.3|999|994|34
1729070100000|2024-10-16 09:15:00|999.3|994.3|999.3|994.3|999.4|994.4|998.7|993.7|20
1729070400000|2024-10-16 09:20:00|999.2|994.2|999.1|994.1|999.4|994.4|998.7|993.7|19
1729070700000|2024-10-16 09:25:00|999|994|999.8|994.8|999.8|994.8|998.8|993.8|24
1729071000000|2024-10-16 09:30:00|1000.1|995.1|1000.6|995.6|1001.1|996.1|1000|995|43
1729071300000|2024-10-16 09:35:00|1000.5|995.5|1000.9|995.9|1000.9|995.9|999.5|994.5|44
1729071600000|2024-10-16 09:40:00|1000.7|995.7|999.8|994.8|1000.7|995.7|999.7|994.7|21
1729071900000|2024-10-16 09:45:00|1000|995|1000|995|1000.4|995.4|999.9|994.9|19
1729072200000|2024-10-16 09:50:00|1000.1|995.1|999.2|994.2|1000.1|995.1|999|994|23
1729072500000|2024-10-16 09:55:00|999.3|994.3|999.5|994.5|999.5|994.5|999.1|994.1|15
1729072800000|2024-10-16 10:00:00|999.6|994.6|1000|995|1000.1|995.1|999.3|994.3|20
1729073100000|2024-10-16 10:05:00|999.9|994.9|999.8|994.8|1000|995|999|994|19
1729073400000|2024-10-16 10:10:00|999.6|994.6|999.2|994.2|999.8|994.8|998.6|993.6|21
1729073700000|2024-10-16 10:15:00|999.1|994.1|996.9|991.9|999.1|994.1|996.3|991.3|35
1729074000000|2024-10-16 10:20:00|997|992|997.2|992.2|997.7|992.7|996.8|991.8|25
1729074300000|2024-10-16 10:25:00|997.1|992.1|996.6|991.6|997.4|992.4|996.6|991.6|21
1729074600000|2024-10-16 10:30:00|996.7|991.7|995.4|990.4|996.9|991.9|995.4|990.4|24
1729074900000|2024-10-16 10:35:00|995.5|990.5|995.4|990.4|995.6|990.6|995.1|990.1|33
1729075200000|2024-10-16 10:40:00|995.5|990.5|995.9|990.9|996.4|991.4|995.5|990.5|23
1729075500000|2024-10-16 10:45:00|996|991|995.8|990.8|996.2|991.2|995.1|990.1|29
1729075800000|2024-10-16 10:50:00|995.9|990.9|996.3|991.3|996.3|991.3|995.7|990.7|16
1729076100000|2024-10-16 10:55:00|996.2|991.2|995.7|990.7|996.2|991.2|995.3|990.3|23
1729076400000|2024-10-16 11:00:00|995.9|990.9|995.4|990.4|996.1|991.1|995.2|990.2|17
1729076700000|2024-10-16 11:05:00|995.6|990.6|996.2|991.2|996.2|991.2|995.4|990.4|26
1729077000000|2024-10-16 11:10:00|996.3|991.3|996.6|991.6|996.6|991.6|995.8|990.8|17
1729077300000|2024-10-16 11:15:00|996.7|991.7|996.9|991.9|997|992|996.2|991.2|20
1729077600000|2024-10-16 11:20:00|997|992|996.7|991.7|997.2|992.2|996.3|991.3|35
1729077900000|2024-10-16 11:25:00|996.8|991.8|997.2|992.2|997.2|992.2|996.6|991.6|16
1729078200000|2024-10-16 11:30:00|997.3|992.3|997.7|992.7|998.3|993.3|997.3|992.3|20
1729078500000|2024-10-16 11:35:00|997.6|992.6|997.3|992.3|997.9|992.9|997.3|992.3|10
1729078800000|2024-10-16 11:40:00|997.6|992.6|997.3|992.3|997.9|992.9|997|992|22
1729079100000|2024-10-16 11:45:00|997.4|992.4|996.8|991.8|997.6|992.6|995.7|990.7|33
1729079400000|2024-10-16 11:50:00|996.9|991.9|996.8|991.8|997.4|992.4|996.4|991.4|26
1729079700000|2024-10-16 11:55:00|997.1|992.1|998.4|993.4|998.6|993.6|996.9|991.9|25
1729080000000|2024-10-16 12:00:00|998.6|993.6|999.2|994.2|999.5|994.5|998.6|993.6|39
1729080300000|2024-10-16 12:05:00|999.3|994.3|999|994|999.4|994.4|998.4|993.4|34
1729080600000|2024-10-16 12:10:00|998.9|993.9|1000.2|995.2|1000.4|995.4|998.8|993.8|36
1729080900000|2024-10-16 12:15:00|1000|995|998.4|993.4|1000|995|998.4|993.4|28
1729081200000|2024-10-16 12:20:00|998.5|993.5|999.6|994.6|1000.1|995.1|998.4|993.4|46
1729081500000|2024-10-16 12:25:00|999.9|994.9|1001.5|996.5|1001.7|996.7|999.7|994.7|48
1729081800000|2024-10-16 12:30:00|1001.1|996.1|1000.9|995.9|1001.7|996.7|1000.4|995.4|50
1729082100000|2024-10-16 12:35:00|1001|996|998.8|993.8|1002|997|998.7|993.7|73
1729082400000|2024-10-16 12:40:00|998.7|993.7|996.9|991.9|999.1|994.1|996.9|991.9|66
1729082700000|2024-10-16 12:45:00|997.2|992.2|997.4|992.4|998|993|996.3|991.3|56
1729083000000|2024-10-16 12:50:00|997.5|992.5|999.8|994.8|999.8|994.8|996.8|991.8|44
1729083300000|2024-10-16 12:55:00|1000|995|997.6|992.6|1000|995|996.9|991.9|62
1729083600000|2024-10-16 13:00:00|997.5|992.5|996.8|991.8|999|994|994.9|989.9|103
1729083900000|2024-10-16 13:05:00|996.9|991.9|998.4|993.4|998.4|993.4|996.5|991.5|68
1729084200000|2024-10-16 13:10:00|998.3|993.3|998.3|993.3|998.6|993.6|997|992|76
1729084500000|2024-10-16 13:15:00|998.2|993.2|998.9|993.9|999.3|994.3|997.2|992.2|68
1729084800000|2024-10-16 13:20:00|998.7|993.7|998.2|993.2|998.7|993.7|996.6|991.6|55
1729085100000|2024-10-16 13:25:00|998.3|993.3|998.8|993.8|999.8|994.8|998.1|993.1|57
1729085400000|2024-10-16 13:30:00|998.7|993.7|1000.9|995.9|1001|996|998.7|993.7|76
1729085700000|2024-10-16 13:35:00|1000.7|995.7|1003.5|998.5|1003.7|998.7|1000.7|995.7|58
1729086000000|2024-10-16 13:40:00|1003.2|998.2|1003.9|998.9|1003.9|998.9|1002.7|997.7|61
1729086300000|2024-10-16 13:45:00|1004.1|999.1|1004.6|999.6|1005.5|1000.5|1003.1|998.1|70
1729086600000|2024-10-16 13:50:00|1003.8|998.8|1001.3|996.3|1003.8|998.8|1000.6|995.6|58
1729086900000|2024-10-16 13:55:00|1001.4|996.4|1002.6|997.6|1002.6|997.6|1001|996|58
1729087200000|2024-10-16 14:00:00|1002.2|997.2|1002.9|997.9|1003.1|998.1|1001.2|996.2|46
1729087500000|2024-10-16 14:05:00|1003.4|998.4|1003.4|998.4|1004|999|1001.7|996.7|54
1729087800000|2024-10-16 14:10:00|1003.3|998.3|1004.5|999.5|1004.5|999.5|1003.1|998.1|39
1729088100000|2024-10-16 14:15:00|1004.4|999.4|1004.9|999.9|1005.2|1000.2|1003.8|998.8|48
1729088400000|2024-10-16 14:20:00|1005.1|1000.1|1003.2|998.2|1005.2|1000.2|1003.2|998.2|37
1729088700000|2024-10-16 14:25:00|1003.1|998.1|1002.6|997.6|1003.4|998.4|1002|997|53
1729089000000|2024-10-16 14:30:00|1002.8|997.8|1002.3|997.3|1004.4|999.4|1002.2|997.2|57
1729089300000|2024-10-16 14:35:00|1001.9|996.9|1001.3|996.3|1002.7|997.7|1000.6|995.6|56
1729089600000|2024-10-16 14:40:00|1001.6|996.6|1001.6|996.6|1002.1|997.1|1000.8|995.8|56
1729089900000|2024-10-16 14:45:00|1001.7|996.7|1001.4|996.4|1003|998|1001.3|996.3|46
1729090200000|2024-10-16 14:50:00|1001.6|996.6|1002.4|997.4|1002.7|997.7|1001.3|996.3|68
1729090500000|2024-10-16 14:55:00|1002.2|997.2|1001.5|996.5|1002.2|997.2|1000.8|995.8|67
1729090800000|2024-10-16 15:00:00|1001.2|996.2|999.7|994.7|1001.2|996.2|999.1|994.1|73
1729091100000|2024-10-16 15:05:00|999.5|994.5|999.6|994.6|999.9|994.9|998.5|993.5|63
1729091400000|2024-10-16 15:10:00|999.7|994.7|998.5|993.5|1000.8|995.8|998.4|993.4|48
1729091700000|2024-10-16 15:15:00|998.4|993.4|998.5|993.5|999.1|994.1|998.3|993.3|48
1729092000000|2024-10-16 15:20:00|998.7|993.7|999.3|994.3|999.5|994.5|997.5|992.5|43
1729092300000|2024-10-16 15:25:00|999.2|994.2|999.9|994.9|1000.4|995.4|999.2|994.2|44
1729092600000|2024-10-16 15:30:00|999.8|994.8|999.1|994.1|1000.2|995.2|998.9|993.9|44
1729092900000|2024-10-16 15:35:00|999.2|994.2|999.9|994.9|1000|995|998.8|993.8|40
1729093200000|2024-10-16 15:40:00|999.8|994.8|998.7|993.7|1000.2|995.2|998.7|993.7|31
1729093500000|2024-10-16 15:45:00|998.6|993.6|997.3|992.3|998.6|993.6|996.2|991.2|48
1729093800000|2024-10-16 15:50:00|997.2|992.2|994.9|989.9|997.5|992.5|994.8|989.8|90
1729094100000|2024-10-16 15:55:00|995.1|990.1|995.4|990.4|996.3|991.3|995|990|70
1729094400000|2024-10-16 16:00:00|995.2|990.2|994.6|989.6|995.3|990.3|993.6|988.6|85
1729094700000|2024-10-16 16:05:00|994.7|989.7|995|990|995.4|990.4|994.7|989.7|52
1729095000000|2024-10-16 16:10:00|995.1|990.1|995.2|990.2|996|991|995.1|990.1|41
1729095300000|2024-10-16 16:15:00|995.1|990.1|995.2|990.2|995.4|990.4|994.4|989.4|45
1729095600000|2024-10-16 16:20:00|995.3|990.3|996.3|991.3|996.5|991.5|995.2|990.2|32
1729095900000|2024-10-16 16:25:00|996.1|991.1|994.9|989.9|996.3|991.3|994.8|989.8|39
1729096200000|2024-10-16 16:30:00|994.7|989.7|995.2|990.2|996|991|994.7|989.7|39
1729096500000|2024-10-16 16:35:00|995.3|990.3|994.9|989.9|995.5|990.5|994.5|989.5|33
1729096800000|2024-10-16 16:40:00|995|990|995.6|990.6|995.6|990.6|994.8|989.8|19
1729097100000|2024-10-16 16:45:00|995.9|990.9|995.6|990.6|995.9|990.9|995.2|990.2|29
1729097400000|2024-10-16 16:50:00|995.8|990.8|995.8|990.8|996.2|991.2|995.3|990.3|30
1729097700000|2024-10-16 16:55:00|995.9|990.9|996.4|991.4|996.9|991.9|995.6|990.6|28
1729098000000|2024-10-16 17:00:00|996.3|991.3|995.9|990.9|996.5|991.5|995.9|990.9|41
1729098300000|2024-10-16 17:05:00|996|991|997.5|992.5|997.5|992.5|996|991|26
1729098600000|2024-10-16 17:10:00|997.6|992.6|997.1|992.1|997.6|992.6|997|992|22
1729098900000|2024-10-16 17:15:00|997.2|992.2|996.6|991.6|997.2|992.2|996.6|991.6|16
1729099200000|2024-10-16 17:20:00|996.5|991.5|997.3|992.3|997.3|992.3|996.5|991.5|12
1729099500000|2024-10-16 17:25:00|997.4|992.4|997.6|992.6|997.8|992.8|997.4|992.4|20
1729099800000|2024-10-16 17:30:00|997.5|992.5|996.9|991.9|997.8|992.8|996.9|991.9|18
1729100100000|2024-10-16 17:35:00|996.8|991.8|996.7|991.7|996.9|991.9|996.4|991.4|20
1729100400000|2024-10-16 17:40:00|996.8|991.8|996.7|991.7|996.9|991.9|996.4|991.4|26
1729100700000|2024-10-16 17:45:00|996.5|991.5|996.4|991.4|996.8|991.8|996.2|991.2|17
1729101000000|2024-10-16 17:50:00|996.5|991.5|996.2|991.2|996.5|991.5|996.1|991.1|17
1729101300000|2024-10-16 17:55:00|996.3|991.3|996.5|991.5|996.5|991.5|996.1|991.1|16
1729101600000|2024-10-16 18:00:00|996.4|991.4|996.5|991.5|996.6|991.6|996.1|991.1|14
1729101900000|2024-10-16 18:05:00|996.7|991.7|997.6|992.6|997.7|992.7|996.6|991.6|20
1729102200000|2024-10-16 18:10:00|997.5|992.5|997.8|992.8|997.9|992.9|997.4|992.4|35
1729102500000|2024-10-16 18:15:00|997.7|992.7|998|993|998|993|997.5|992.5|16
1729102800000|2024-10-16 18:20:00|997.9|992.9|998.2|993.2|998.3|993.3|997.8|992.8|24
1729103100000|2024-10-16 18:25:00|998.1|993.1|998.5|993.5|998.6|993.6|998|993|26
1729103400000|2024-10-16 18:30:00|998.4|993.4|999.1|994.1|999.2|994.2|998.3|993.3|26
1729103700000|2024-10-16 18:35:00|999|994|999.2|994.2|999.2|994.2|998.4|993.4|12
1729104000000|2024-10-16 18:40:00|999.1|994.1|999|994|999.1|994.1|998.6|993.6|11
1729104300000|2024-10-16 18:45:00|999.1|994.1|998.8|993.8|999.1|994.1|998.8|993.8|16
1729104600000|2024-10-16 18:50:00|998.9|993.9|998.9|993.9|998.9|993.9|998.6|993.6|12
1729104900000|2024-10-16 18:55:00|999|994|998.9|993.9|999.1|994.1|998.8|993.8|15
1729105200000|2024-10-16 19:00:00|999|994|998.7|993.7|999|994|998.3|993.3|14
1729105500000|2024-10-16 19:05:00|998.6|993.6|998.7|993.7|998.7|993.7|998.6|993.6|8
1729105800000|2024-10-16 19:10:00|998.6|993.6|998.7|993.7|998.7|993.7|998.5|993.5|4
1729106100000|2024-10-16 19:15:00|998.8|993.8|999.2|994.2|999.2|994.2|998.7|993.7|18
1729106400000|2024-10-16 19:20:00|999.3|994.3|999.8|994.8|1000|995|999.1|994.1|25
1729106700000|2024-10-16 19:25:00|999.9|994.9|1000.5|995.5|1000.5|995.5|999.8|994.8|16
1729107000000|2024-10-16 19:30:00|1000.1|995.1|1000|995|1000.1|995.1|999.6|994.6|23
1729107300000|2024-10-16 19:35:00|1000.1|995.1|1000.5|995.5|1000.5|995.5|1000.1|995.1|7
1729107600000|2024-10-16 19:40:00|1000.4|995.4|1000.5|995.5|1000.6|995.6|1000.2|995.2|11
1729107900000|2024-10-16 19:45:00|1000.4|995.4|1000.4|995.4|1000.6|995.6|1000.4|995.4|13
1729108200000|2024-10-16 19:50:00|1000.5|995.5|1000.6|995.6|1000.6|995.6|1000.3|995.3|4
1729108500000|2024-10-16 19:55:00|1000.5|995.5|1000.5|995.5|1000.6|995.6|1000.2|995.2|8
1729108800000|2024-10-16 20:00:00|1000.6|995.6|1000.8|995.8|1000.9|995.9|1000.5|995.5|14
1729109100000|2024-10-16 20:05:00|1000.7|995.7|1000.7|995.7|1000.8|995.8|1000.7|995.7|5
1729109400000|2024-10-16 20:10:00|1000.5|995.5|1000.6|995.6|1000.8|995.8|1000.5|995.5|13
1729109700000|2024-10-16 20:15:00|1000.5|995.5|1000.5|995.5|1000.6|995.6|1000.4|995.4|5
1729110000000|2024-10-16 20:20:00|1000.6|995.6|1000.6|995.6|1000.7|995.7|1000.5|995.5|14
1729110300000|2024-10-16 20:25:00|1000.8|995.8|1001|996|1001|996|999.8|994.8|16
1729110600000|2024-10-16 20:30:00|1001.1|996.1|1001|996|1001.2|996.2|1000.7|995.7|13
1729110900000|2024-10-16 20:35:00|1000.9|995.9|1000|995|1000.9|995.9|999.9|994.9|17
1729111200000|2024-10-16 20:40:00|1000.2|995.2|1000.7|995.7|1000.7|995.7|1000.1|995.1|19
1729111500000|2024-10-16 20:45:00|1000.9|995.9|1001.4|996.4|1001.4|996.4|1000.8|995.8|9
1729111800000|2024-10-16 20:50:00|1001.5|996.5|1001.3|996.3|1001.7|996.7|1001.3|996.3|9
1729112100000|2024-10-16 20:55:00|1001.5|996.5|1001|996|1001.7|996.7|1000.8|995.8|10
1729116000000|2024-10-16 22:00:00|1003.1|992.8|1001|996|1003.1|996|1000.8|992.8|10
1729116300000|2024-10-16 22:05:00|1000.9|995.9|1000.9|995.9|1000.9|995.9|1000.9|995.9|1
1729116600000|2024-10-16 22:10:00|1000.8|995.8|1000.9|995.9|1000.9|995.9|1000.5|995.5|11
1729116900000|2024-10-16 22:15:00|1001|996|1001|996|1001|996|1000.9|995.9|3
1729117200000|2024-10-16 22:20:00|1000.9|995.9|1001|996|1001|996|1000.6|995.6|7
1729117500000|2024-10-16 22:25:00|1000.9|995.9|1001.2|996.2|1001.4|996.4|1000.9|995.9|9
1729117800000|2024-10-16 22:30:00|1001.1|996.1|1000.9|995.9|1001.1|996.1|1000.4|995.4|7
1729118100000|2024-10-16 22:35:00|1001|996|1001.4|996.4|1001.4|996.4|1001|996|6
1729118400000|2024-10-16 22:40:00|1001.3|996.3|1001.1|996.1|1001.4|996.4|1001.1|996.1|7
1729118700000|2024-10-16 22:45:00|1001.2|996.2|999.9|994.9|1001.2|996.2|999.7|994.7|22
1729119000000|2024-10-16 22:50:00|999.8|994.8|1000.2|995.2|1000.9|995.9|999.6|994.6|23
1729119300000|2024-10-16 22:55:00|1000.9|995.9|1001|996|1001.5|996.5|1000.8|995.8|13
1729119600000|2024-10-16 23:00:00|1000.5|995.5|1000.1|995.1|1001|996|999.9|994.9|25
1729119900000|2024-10-16 23:05:00|1000.5|995.5|1000.3|995.3|1000.5|995.5|999.9|994.9|17
1729120200000|2024-10-16 23:10:00|1000.4|995.4|1001.3|996.3|1001.3|996.3|1000.4|995.4|12
1729120500000|2024-10-16 23:15:00|1000.6|995.6|1001.1|996.1|1001.3|996.3|1000.5|995.5|12
1729120800000|2024-10-16 23:20:00|1000.7|995.7|1001.2|996.2|1001.4|996.4|1000.7|995.7|7
1729121100000|2024-10-16 23:25:00|1001.3|996.3|1001.2|996.2|1001.3|996.3|1001.1|996.1|4
1729121400000|2024-10-16 23:30:00|1000.9|995.9|1000.8|995.8|1002.1|997.1|1000.3|995.3|26
1729121700000|2024-10-16 23:35:00|1000.9|995.9|1001.5|996.5|1001.5|996.5|1000.7|995.7|7
1729122000000|2024-10-16 23:40:00|1001.4|996.4|1002.3|997.3|1002.6|997.6|1001.4|996.4|29
1729122300000|2024-10-16 23:45:00|1002.1|997.1|1003.5|998.5|1004.6|999.6|1002.1|997.1|50
1729122600000|2024-10-16 23:50:00|1003.4|998.4|1003.5|998.5|1003.9|998.9|1002.8|997.8|16
1729122900000|2024-10-16 23:55:00|1003.4|998.4|1002.7|997.7|1003.4|998.4|1002.7|997.7|6
1729123200000|2024-10-17 00:00:00|1002.8|997.8|1004.2|999.2|1004.3|999.3|1002.7|997.7|23
1729123500000|2024-10-17 00:05:00|1004.3|999.3|1004.2|999.2|1004.8|999.8|1004.1|999.1|26
1729123800000|2024-10-17 00:10:00|1004.3|999.3|1004.8|999.8|1005.2|1000.2|1004.3|999.3|18
1729124100000|2024-10-17 00:15:00|1004.6|999.6|1005.2|1000.2|1005.4|1000.4|1002.8|997.8|35
1729124400000|2024-10-17 00:20:00|1005.4|1000.4|1006.4|1001.4|1006.5|1001.5|1005.2|1000.2|24
1729124700000|2024-10-17 00:25:00|1006.6|1001.6|1007.2|1002.2|1007.3|1002.3|1006.4|1001.4|17
1729125000000|2024-10-17 00:30:00|1007.6|1002.6|1008.7|1003.7|1009.7|1004.7|1007.6|1002.6|67
1729125300000|2024-10-17 00:35:00|1008.8|1003.8|1008|1003|1008.9|1003.9|1006.9|1001.9|29
1729125600000|2024-10-17 00:40:00|1007.9|1002.9|1006.3|1001.3|1007.9|1002.9|1006|1001|50
1729125900000|2024-10-17 00:45:00|1006.4|1001.4|1006.2|1001.2|1007.4|1002.4|1005.7|1000.7|29
1729126200000|2024-10-17 00:50:00|1006.3|1001.3|1007|1002|1008.4|1003.4|1006.3|1001.3|26
1729126500000|2024-10-17 00:55:00|1007.2|1002.2|1008.2|1003.2|1008.2|1003.2|1007.2|1002.2|26
1729126800000|2024-10-17 01:00:00|1009.2|1004.2|1007.8|1002.8|1010.2|1005.2|1007.3|1002.3|74
1729127100000|2024-10-17 01:05:00|1007.9|1002.9|1007.6|1002.6|1009.3|1004.3|1007.4|1002.4|50
1729127400000|2024-10-17 01:10:00|1007.7|1002.7|1006.7|1001.7|1008|1003|1006.6|1001.6|49
1729127700000|2024-10-17 01:15:00|1006.8|1001.8|1008.8|1003.8|1008.8|1003.8|1006.4|1001.4|47
1729128000000|2024-10-17 01:20:00|1009.1|1004.1|1007.8|1002.8|1009.4|1004.4|1007.8|1002.8|43
1729128300000|2024-10-17 01:25:00|1007.7|1002.7|1007.8|1002.8|1008.2|1003.2|1005.9|1000.9|42
1729128600000|2024-10-17 01:30:00|1007.7|1002.7|1005.8|1000.8|1008.2|1003.2|1005.8|1000.8|57
1729128900000|2024-10-17 01:35:00|1005.7|1000.7|1007.7|1002.7|1008.1|1003.1|1005.7|1000.7|59
1729129200000|2024-10-17 01:40:00|1006.9|1001.9|1007.6|1002.6|1009.1|1004.2|1005.9|1001.9|55
1729129500000|2024-10-17 01:45:00|1007.7|1002.7|1008|1003|1008.3|1003.5|1005.1|1001.5|54
1729129800000|2024-10-17 01:50:00|1007.9|1002.9|1007.8|1002.8|1008.9|1003.9|1007.1|1002.1|38
1729130100000|2024-10-17 01:55:00|1007.4|1002.4|1009.2|1004.2|1009.3|1004.3|1007.3|1002.3|42
1729130400000|2024-10-17 02:00:00|1009.6|1004.6|1010.3|1005.3|1010.7|1005.7|1007.8|1002.8|56
1729130700000|2024-10-17 02:05:00|1010.4|1005.4|1009.1|1004.1|1010.6|1005.6|1008.8|1003.8|57
1729131000000|2024-10-17 02:10:00|1009.3|1004.3|1007.9|1002.9|1009.7|1004.7|1005.4|1002.2|87
1729131300000|2024-10-17 02:15:00|1008|1003|1007|1002|1008.6|1003.6|1006.6|1001.6|50
1729131600000|2024-10-17 02:20:00|1006.9|1001.9|1007.4|1002.4|1009.4|1004.4|1006.8|1001.8|35
1729131900000|2024-10-17 02:25:00|1007.3|1002.3|1008.4|1003.4|1008.4|1003.4|1006.3|1001.3|35
1729132200000|2024-10-17 02:30:00|1008.5|1003.5|1008|1003|1009.5|1004.5|1008|1003|75
1729132500000|2024-10-17 02:35:00|1008.2|1003.2|1005.9|1000.9|1008.2|1003.2|1005|1000|104
1729132800000|2024-10-17 02:40:00|1005.7|1000.7|1005.9|1000.9|1006.2|1001.2|1004.2|999.2|103
1729133100000|2024-10-17 02:45:00|1005.7|1000.7|1007.3|1002.3|1007.3|1002.3|1005.2|1000.2|75
1729133400000|2024-10-17 02:50:00|1007.7|1002.7|1007.2|1002.2|1008.4|1003.4|1006.9|1001.9|70
1729133700000|2024-10-17 02:55:00|1007.1|1002.1|1007.5|1002.5|1008.1|1003.1|1007|1002|46
1729134000000|2024-10-17 03:00:00|1007.3|1002.3|1006.8|1001.8|1007.7|1002.7|1006.6|1001.6|40
1729134300000|2024-10-17 03:05:00|1006.7|1001.7|1008.9|1003.9|1009.2|1004.2|1006.3|1001.3|72
1729134600000|2024-10-17 03:10:00|1009.1|1004.1|1006.9|1001.9|1009.2|1004.2|1006.9|1001.9|45
1729134900000|2024-10-17 03:15:00|1006.8|1001.8|1007.4|1002.4|1007.7|1002.7|1006.2|1001.2|44
1729135200000|2024-10-17 03:20:00|1007.6|1002.6|1008.2|1003.2|1008.2|1003.2|1006.4|1001.4|48
1729135500000|2024-10-17 03:25:00|1008|1003|1007.4|1002.4|1008.2|1003.2|1006.8|1001.8|54
1729135800000|2024-10-17 03:30:00|1007.5|1002.5|1005.4|1000.4|1007.7|1002.7|1005|1000|35
1729136100000|2024-10-17 03:35:00|1005.5|1000.5|1006.4|1001.4|1007|1002|1005.5|1000.5|35
1729136400000|2024-10-17 03:40:00|1006.5|1001.5|1007.1|1002.1|1007.3|1002.3|1006|1001|28
1729136700000|2024-10-17 03:45:00|1007.2|1002.2|1005.7|1000.7|1007.3|1002.3|1005.5|1000.5|33
1729137000000|2024-10-17 03:50:00|1005.6|1000.6|1006|1001|1007|1002|1005.2|1000.2|32
1729137300000|2024-10-17 03:55:00|1006.1|1001.1|1005.9|1000.9|1006.5|1001.5|1005.6|1000.6|37
1729137600000|2024-10-17 04:00:00|1006|1001|1005.3|1000.3|1006.6|1001.6|1004.2|999.2|33
1729137900000|2024-10-17 04:05:00|1005.2|1000.2|1006.5|1001.5|1006.7|1001.7|1005.2|1000.2|18
1729138200000|2024-10-17 04:10:00|1006.6|1001.6|1005.7|1000.7|1006.8|1001.8|1005|1000|31
1729138500000|2024-10-17 04:15:00|1005.8|1000.8|1006.9|1001.9|1006.9|1001.9|1005.8|1000.8|12
1729138800000|2024-10-17 04:20:00|1007|1002|1006.1|1001.1|1007.2|1002.2|1005.8|1000.8|20
1729139100000|2024-10-17 04:25:00|1005.6|1000.6|1005.6|1000.6|1005.7|1000.7|1004.9|999.9|21
1729139400000|2024-10-17 04:30:00|1005.8|1000.8|1007|1002|1007.3|1002.3|1005.7|1000.7|18
1729139700000|2024-10-17 04:35:00|1007.3|1002.3|1006|1001|1007.5|1002.5|1005.8|1000.8|20
1729140000000|2024-10-17 04:40:00|1005.9|1000.9|1007.1|1002.1|1007.2|1002.2|1005.9|1000.9|20
1729140300000|2024-10-17 04:45:00|1007.5|1002.5|1006.8|1001.8|1007.9|1002.9|1006.3|1001.3|30
1729140600000|2024-10-17 04:50:00|1007.3|1002.3|1007.7|1002.7|1007.9|1002.9|1006.7|1001.7|30
1729140900000|2024-10-17 04:55:00|1007.8|1002.8|1007.9|1002.9|1007.9|1002.9|1006.7|1001.7|30
1729141200000|2024-10-17 05:00:00|1008.2|1003.2|1006.7|1001.7|1008.6|1003.6|1006.6|1001.6|35
1729141500000|2024-10-17 05:05:00|1007.1|1002.1|1009|1004|1009.4|1004.4|1007|1002|32
1729141800000|2024-10-17 05:10:00|1008.2|1003.2|1008.2|1003.2|1009|1004|1007.3|1002.3|41
1729142100000|2024-10-17 05:15:00|1008.4|1003.4|1009.3|1004.3|1009.5|1004.5|1008.4|1003.4|38
1729142400000|2024-10-17 05:20:00|1009.2|1004.2|1008.3|1003.3|1009.8|1004.8|1008.2|1003.2|33
1729142700000|2024-10-17 05:25:00|1007.7|1002.7|1008.2|1003.2|1009.6|1004.6|1007.4|1002.4|39
1729143000000|2024-10-17 05:30:00|1008.4|1003.4|1010.1|1005.1|1010.3|1005.3|1007.9|1002.9|47
1729143300000|2024-10-17 05:35:00|1010.2|1005.2|1009.7|1004.7|1011.3|1006.3|1009.1|1004.1|42
1729143600000|2024-10-17 05:40:00|1009.8|1004.8|1009.6|1004.6|1010|1005|1008.4|1003.4|31
1729143900000|2024-10-17 05:45:00|1010.3|1005.3|1008.6|1003.6|1010.3|1005.3|1008.1|1003.1|58
1729144200000|2024-10-17 05:50:00|1008.7|1003.7|1009.9|1004.9|1010.5|1005.5|1007.6|1002.6|56
1729144500000|2024-10-17 05:55:00|1009.8|1004.8|1009.4|1004.4|1010|1005|1008.7|1003.7|40
1729144800000|2024-10-17 06:00:00|1009.2|1004.2|1007.5|1002.5|1009.8|1004.8|1006.6|1001.6|48
1729145100000|2024-10-17 06:05:00|1007.4|1002.4|1007.1|1002.1|1007.8|1002.8|1005.9|1000.9|73
1729145400000|2024-10-17 06:10:00|1007.3|1002.3|1006.6|1001.6|1007.7|1002.7|1006.3|1001.3|66
1729145700000|2024-10-17 06:15:00|1005.8|1000.8|1006.2|1001.2|1007|1002|1005.5|1000.5|41
1729146000000|2024-10-17 06:20:00|1006.3|1001.3|1005.6|1000.6|1007|1002|1005.4|1000.4|37
1729146300000|2024-10-17 06:25:00|1005.5|1000.5|1006.8|1001.8|1006.8|1001.8|1005.1|1000.1|40
1729146600000|2024-10-17 06:30:00|1006.9|1001.9|1007.5|1002.5|1007.7|1002.7|1006.7|1001.7|47
1729146900000|2024-10-17 06:35:00|1007.4|1002.4|1008.3|1003.3|1008.3|1003.3|1006.7|1001.7|34
1729147200000|2024-10-17 06:40:00|1008.2|1003.2|1008.3|1003.3|1008.7|1003.7|1008.2|1003.2|37
1729147500000|2024-10-17 06:45:00|1008|1003|1007.2|1002.2|1008|1003|1007|1002|35
1729147800000|2024-10-17 06:50:00|1007.4|1002.4|1006.2|1001.2|1007.5|1002.5|1006.2|1001.2|35
1729148100000|2024-10-17 06:55:00|1006.1|1001.1|1005.2|1000.2|1006.1|1001.1|1004.4|999.4|39
1729148400000|2024-10-17 07:00:00|1005.3|1000.3|1003.9|998.9|1005.3|1000.3|1003.1|998.1|45
1729148700000|2024-10-17 07:05:00|1004.1|999.1|1003.1|998.1|1004.2|999.2|1003.1|998.1|57
1729149000000|2024-10-17 07:10:00|1003.2|998.2|1004|999|1004.3|999.3|1003.2|998.2|33
1729149300000|2024-10-17 07:15:00|1003.9|998.9|1003.4|998.4|1004.1|999.1|1003.1|998.1|39
1729149600000|2024-10-17 07:20:00|1003.3|998.3|1002.5|997.5|1003.3|998.3|1002.2|997.2|25
1729149900000|2024-10-17 07:25:00|1002.4|997.4|1002.5|997.5|1003.6|998.6|1002.2|997.2|35
1729150200000|2024-10-17 07:30:00|1002.6|997.6|1003.4|998.4|1003.5|998.5|1002.5|997.5|47
1729150500000|2024-10-17 07:35:00|1003.3|998.3|1001.2|996.2|1003.4|998.4|1001.2|996.2|37
1729150800000|2024-10-17 07:40:00|1001|996|1001|996|1002|997|1000.6|995.6|58
1729151100000|2024-10-17 07:45:00|1001.2|996.2|1001.1|996.1|1001.8|996.8|1000.9|995.9|51
1729151400000|2024-10-17 07:50:00|1001|996|1000.5|995.5|1001.7|996.7|1000.4|995.4|52
1729151700000|2024-10-17 07:55:00|1000.4|995.4|1001.3|996.3|1001.4|996.4|1000|995|49
1729152000000|2024-10-17 08:00:00|1001.5|996.5|1003.4|998.4|1003.4|998.4|1001.5|996.5|62
1729152300000|2024-10-17 08:05:00|1003.3|998.3|1003.2|998.2|1003.4|998.4|1002.2|997.2|33
1729152600000|2024-10-17 08:10:00|1003.3|998.3|1003.3|998.3|1003.5|998.5|1002.3|997.3|28
1729152900000|2024-10-17 08:15:00|1003.4|998.4|1003|998|1003.4|998.4|1002.9|997.9|20
1729153200000|2024-10-17 08:20:00|1002.9|997.9|1003.3|998.3|1003.3|998.3|1002.5|997.5|26
1729153500000|2024-10-17 08:25:00|1003.1|998.1|1003.2|998.2|1003.6|998.6|1002.6|997.6|32
1729153800000|2024-10-17 08:30:00|1003.3|998.3|1003.6|998.6|1004.1|999.1|1003.3|998.3|21
1729154100000|2024-10-17 08:35:00|1003.7|998.7|1002.7|997.7|1003.7|998.7|1002.7|997.7|27
1729154400000|2024-10-17 08:40:00|1002.8|997.8|1002.2|997.2|1002.8|997.8|1002.1|997.1|28
1729154700000|2024-10-17 08:45:00|1002.1|997.1|1001.7|996.7|1002.1|997.1|1001.1|996.1|33
1729155000000|2024-10-17 08:50:00|1001.8|996.8|1001.9|996.9|1002.1|997.1|1001.7|996.7|24
1729155300000|2024-10-17 08:55:00|1002|997|1002.4|997.4|1002.8|997.8|1001.4|996.4|24
1729155600000|2024-10-17 09:00:00|1002.3|997.3|1003.5|998.5|1003.6|998.6|1002.3|997.3|22
1729155900000|2024-10-17 09:05:00|1003.4|998.4|1003.2|998.2|1003.4|998.4|1003.1|998.1|14
1729156200000|2024-10-17 09:10:00|1003.3|998.3|1002.7|997.7|1003.7|998.7|1002.5|997.5|27
1729156500000|2024-10-17 09:15:00|1002.8|997.8|1002.3|997.3|1003.1|998.1|1002.1|997.1|21
1729156800000|2024-10-17 09:20:00|1002.5|997.5|1001.8|996.8|1002.5|997.5|1001.8|996.8|11
1729157100000|2024-10-17 09:25:00|1001.9|996.9|1001.6|996.6|1002.1|997.1|1001.2|996.2|21
1729157400000|2024-10-17 09:30:00|1001.8|996.8|1002.4|997.4|1002.5|997.5|1001.5|996.5|23
1729157700000|2024-10-17 09:35:00|1002.5|997.5|1002.5|997.5|1003.2|998.2|1002.5|997.5|16
1729158000000|2024-10-17 09:40:00|1002.6|997.6|1003.1|998.1|1003.4|998.4|1002.5|997.5|23
1729158300000|2024-10-17 09:45:00|1003.2|998.2|1002.4|997.4|1003.3|998.3|1002.3|997.3|22
1729158600000|2024-10-17 09:50:00|1002.2|997.2|1002.4|997.4|1002.4|997.4|1001.5|996.5|17
1729158900000|2024-10-17 09:55:00|1002|997|1001.8|996.8|1002.1|997.1|1001.3|996.3|23
1729159200000|2024-10-17 10:00:00|1002|997|1003.3|998.3|1003.3|998.3|1002|997|23
1729159500000|2024-10-17 10:05:00|1003.4|998.4|1005.2|1000.2|1005.3|1000.3|1003.3|998.3|28
1729159800000|2024-10-17 10:10:00|1005.3|1000.3|1007.8|1002.8|1008.2|1003.2|1005.3|1000.3|36
1729160100000|2024-10-17 10:15:00|1007.7|1002.7|1007.8|1002.8|1007.8|1002.8|1007.3|1002.3|17
1729160400000|2024-10-17 10:20:00|1007.5|1002.5|1006.9|1001.9|1008|1003|1006.7|1001.7|27
1729160700000|2024-10-17 10:25:00|1006.7|1001.7|1006.7|1001.7|1007.1|1002.1|1006.2|1001.2|29
1729161000000|2024-10-17 10:30:00|1006.8|1001.8|1006.8|1001.8|1007.6|1002.6|1006.7|1001.7|32
1729161300000|2024-10-17 10:35:00|1006.7|1001.7|1007.1|1002.1|1007.2|1002.2|1006.2|1001.2|35
1729161600000|2024-10-17 10:40:00|1007|1002|1007.7|1002.7|1007.7|1002.7|1006.4|1001.4|26
1729161900000|2024-10-17 10:45:00|1007.8|1002.8|1007.9|1002.9|1008|1003|1007.6|1002.6|20
1729162200000|2024-10-17 10:50:00|1008|1003|1008.7|1003.7|1008.8|1003.8|1007.9|1002.9|17
1729162500000|2024-10-17 10:55:00|1008.9|1003.9|1008.6|1003.6|1008.9|1003.9|1008.4|1003.4|16
1729162800000|2024-10-17 11:00:00|1008.5|1003.5|1009.8|1004.8|1009.8|1004.8|1008.5|1003.5|31
1729163100000|2024-10-17 11:05:00|1010|1005|1009.6|1004.6|1010.4|1005.4|1009|1004|39
1729163400000|2024-10-17 11:10:00|1009.7|1004.7|1009.4|1004.4|1009.8|1004.8|1008.9|1003.9|28
1729163700000|2024-10-17 11:15:00|1009.5|1004.5|1009.6|1004.6|1009.8|1004.8|1009.3|1004.3|21
1729164000000|2024-10-17 11:20:00|1009.7|1004.7|1011.5|1006.5|1011.5|1006.5|1009.4|1004.4|28
1729164300000|2024-10-17 11:25:00|1011.8|1006.8|1011.7|1006.7|1011.8|1006.8|1010.9|1005.9|22
1729164600000|2024-10-17 11:30:00|1011.9|1006.9|1011.9|1006.9|1012.4|1007.4|1011.5|1006.5|21
1729164900000|2024-10-17 11:35:00|1011.8|1006.8|1012.3|1007.3|1012.3|1007.3|1011.5|1006.5|23
1729165200000|2024-10-17 11:40:00|1012.2|1007.2|1009.9|1004.9|1012.2|1007.2|1009.9|1004.9|33
1729165500000|2024-10-17 11:45:00|1009.8|1004.8|1009.4|1004.4|1009.8|1004.8|1008.4|1003.4|32
1729165800000|2024-10-17 11:50:00|1009.5|1004.5|1009.4|1004.4|1010|1005|1008.8|1003.8|41
1729166100000|2024-10-17 11:55:00|1009.6|1004.6|1010|1005|1010|1005|1009.4|1004.4|25
1729166400000|2024-10-17 12:00:00|1010.1|1005.1|1009.7|1004.7|1011.7|1006.7|1009.1|1004.1|64
1729166700000|2024-10-17 12:05:00|1009.8|1004.8|1008.8|1003.8|1010.1|1005.1|1008.6|1003.6|29
1729167000000|2024-10-17 12:10:00|1008.9|1003.9|1009.3|1004.3|1009.3|1004.3|1008.9|1003.9|9
1729167300000|2024-10-17 12:15:00|1009.5|1004.5|1010.5|1005.5|1010.6|1005.6|1008.8|1003.8|45
1729167600000|2024-10-17 12:20:00|1011|1006|1014.2|1009.2|1015.1|1010.1|1011|1006|105
1729167900000|2024-10-17 12:25:00|1014|1009|1014|1009|1015.4|1010.4|1013.6|1008.6|69
1729168200000|2024-10-17 12:30:00|1013.4|1008.4|1013.3|1008.3|1014|1009|1011.8|1006.8|135
1729168500000|2024-10-17 12:35:00|1013.1|1008.1|1011.1|1006.1|1013.8|1008.8|1010.6|1005.6|85
1729168800000|2024-10-17 12:40:00|1010.8|1005.8|1010|1005|1011.9|1006.9|1009.9|1004.9|74
1729169100000|2024-10-17 12:45:00|1009.8|1004.8|1009.6|1004.6|1011.4|1006.4|1009.2|1004.2|81
1729169400000|2024-10-17 12:50:00|1009.7|1004.7|1010.6|1005.6|1010.9|1005.9|1009.7|1004.7|45
1729169700000|2024-10-17 12:55:00|1010.7|1005.7|1010.4|1005.4|1011.2|1006.2|1009.9|1004.9|47
1729170000000|2024-10-17 13:00:00|1010|1005|1005.8|1000.8|1010.4|1005.4|1004.6|999.6|80
1729170300000|2024-10-17 13:05:00|1006.1|1001.1|1006.9|1001.9|1007.2|1002.2|1004.7|999.7|76
1729170600000|2024-10-17 13:10:00|1006.7|1001.7|1005.2|1000.2|1006.7|1001.7|1005|1000|52
1729170900000|2024-10-17 13:15:00|1005.3|1000.3|1007.2|1002.2|1008.1|1003.1|1005.1|1000.1|62
1729171200000|2024-10-17 13:20:00|1007.1|1002.1|1008.3|1003.3|1009.2|1004.2|1007|1002|41
1729171500000|2024-10-17 13:25:00|1008.1|1003.1|1007.2|1002.2|1008.2|1003.2|1006.9|1001.9|56
1729171800000|2024-10-17 13:30:00|1007|1002|1007.5|1002.5|1008.3|1003.3|1006.6|1001.6|61
1729172100000|2024-10-17 13:35:00|1007.1|1002.1|1007.2|1002.2|1007.8|1002.8|1005.6|1000.6|57
1729172400000|2024-10-17 13:40:00|1007.1|1002.1|1007.4|1002.4|1008.2|1003.2|1006.9|1001.9|47
1729172700000|2024-10-17 13:45:00|1007.3|1002.3|1007.5|1002.5|1009.1|1004.1|1007.3|1002.3|56
1729173000000|2024-10-17 13:50:00|1007.4|1002.4|1007.9|1002.9|1008.6|1003.6|1007.4|1002.4|50
1729173300000|2024-10-17 13:55:00|1007.8|1002.8|1006.1|1001.1|1007.8|1002.8|1006|1001|47
1729173600000|2024-10-17 14:00:00|1006|1001|1004.4|999.4|1006.3|1001.3|1004.1|999.1|59
1729173900000|2024-10-17 14:05:00|1004.5|999.5|1005|1000|1005.1|1000.1|1002.5|997.5|62
1729174200000|2024-10-17 14:10:00|1004.9|999.9|1006.5|1001.5|1006.8|1001.8|1004.9|999.9|48
1729174500000|2024-10-17 14:15:00|1006.2|1001.2|1006.7|1001.7|1007.9|1002.9|1006.1|1001.1|58
1729174800000|2024-10-17 14:20:00|1006.8|1001.8|1007.8|1002.8|1007.8|1002.8|1005.8|1000.8|52
1729175100000|2024-10-17 14:25:00|1007.5|1002.5|1008.4|1003.4|1008.8|1003.8|1006.5|1001.5|52
1729175400000|2024-10-17 14:30:00|1008.2|1003.2|1008.5|1003.5|1008.9|1003.9|1007.7|1002.7|46
1729175700000|2024-10-17 14:35:00|1008.4|1003.4|1010|1005|1010.1|1005.1|1008.1|1003.1|52
1729176000000|2024-10-17 14:40:00|1010.1|1005.1|1009.6|1004.6|1010.3|1005.3|1009|1004|42
1729176300000|2024-10-17 14:45:00|1009.5|1004.5|1010.1|1005.1|1011.7|1006.7|1009.5|1004.5|54
1729176600000|2024-10-17 14:50:00|1010.4|1005.4|1011.8|1006.8|1011.8|1006.8|1010.4|1005.4|50
1729176900000|2024-10-17 14:55:00|1011.7|1006.7|1010.6|1005.6|1011.7|1006.7|1010.3|1005.3|43
1729177200000|2024-10-17 15:00:00|1010.5|1005.5|1011.8|1006.8|1011.9|1006.9|1009.7|1004.7|57
1729177500000|2024-10-17 15:05:00|1011.9|1006.9|1010.9|1005.9|1012.1|1007.1|1010.4|1005.4|44
1729177800000|2024-10-17 15:10:00|1011|1006|1009.7|1004.7|1011.2|1006.2|1009|1004|48
1729178100000|2024-10-17 15:15:00|1009.8|1004.8|1008.6|1003.6|1010.3|1005.3|1008.3|1003.3|54
1729178400000|2024-10-17 15:20:00|1008.4|1003.4|1006.4|1001.4|1008.4|1003.4|1005.8|1000.8|53
1729178700000|2024-10-17 15:25:00|1006.3|1001.3|1005.6|1000.6|1006.3|1001.3|1004.7|999.7|48
1729179000000|2024-10-17 15:30:00|1005.2|1000.2|1006.4|1001.4|1007.1|1002.1|1005.2|1000.2|44
1729179300000|2024-10-17 15:35:00|1006.3|1001.3|1007.5|1002.5|1007.5|1002.5|1005.8|1000.8|39
1729179600000|2024-10-17 15:40:00|1007|1002|1004.7|999.7|1007|1002|1004.1|999.1|44
1729179900000|2024-10-17 15:45:00|1004.3|999.3|1002.3|997.3|1004.8|999.8|1002.3|997.3|59
1729180200000|2024-10-17 15:50:00|1002.4|997.4|1000.3|995.3|1002.4|997.4|1000.3|995.3|51
1729180500000|2024-10-17 15:55:00|1000.1|995.1|1000.1|995.1|1001.4|996.4|1000|995|47
1729180800000|2024-10-17 16:00:00|1000|995|997.2|992.2|1000|995|997|992|72
1729181100000|2024-10-17 16:05:00|997.1|992.1|996.8|991.8|998|993|996.2|991.2|63
1729181400000|2024-10-17 16:10:00|997|992|995.4|990.4|997.1|992.1|993.7|989.5|62
1729181700000|2024-10-17 16:15:00|995.3|990.3|992.3|990.5|995.6|991.5|992.2|988.8|77
1729182000000|2024-10-17 16:20:00|992.2|990.4|995.7|990.7|995.9|992.5|992|988.5|85
1729182300000|2024-10-17 16:25:00|995.6|990.6|995.2|990.2|995.6|992|993.5|989.6|62
1729182600000|2024-10-17 16:30:00|995.1|990.1|991.8|990|995.3|990.4|991.3|987.4|87
1729182900000|2024-10-17 16:35:00|991.9|990.1|995.2|990.2|995.2|991.2|991.8|988.2|73
1729183200000|2024-10-17 16:40:00|995.1|990.1|996.2|991.2|996.5|991.5|994.9|989.9|52
1729183500000|2024-10-17 16:45:00|996.1|991.1|997.2|992.2|997.6|992.6|995.8|990.8|50
1729183800000|2024-10-17 16:50:00|997.4|992.4|997.1|992.1|998.4|993.4|997|992|49
1729184100000|2024-10-17 16:55:00|997.2|992.2|997.1|992.1|998.3|993.3|996.9|991.9|45
1729184400000|2024-10-17 17:00:00|997.2|992.2|999|994|999|994|997.2|992.2|65
1729184700000|2024-10-17 17:05:00|998.9|993.9|997.7|992.7|999|994|997.5|992.5|30
1729185000000|2024-10-17 17:10:00|997.8|992.8|998.7|993.7|999.1|994.1|997.8|992.8|37
1729185300000|2024-10-17 17:15:00|998.5|993.5|998.4|993.4|998.9|993.9|998.2|993.2|17
1729185600000|2024-10-17 17:20:00|998.5|993.5|998.3|993.3|998.7|993.7|998.2|993.2|29
1729185900000|2024-10-17 17:25:00|998.4|993.4|998.2|993.2|998.5|993.5|997.9|992.9|29
1729186200000|2024-10-17 17:30:00|998.3|993.3|997.2|992.2|998.7|993.7|997.1|992.1|35
1729186500000|2024-10-17 17:35:00|997.1|992.1|997.3|992.3|997.5|992.5|996.9|991.9|27
1729186800000|2024-10-17 17:40:00|997.4|992.4|998.3|993.3|998.3|993.3|997.3|992.3|18
1729187100000|2024-10-17 17:45:00|998.2|993.2|998|993|998.5|993.5|997.8|992.8|27
1729187400000|2024-10-17 17:50:00|997.9|992.9|998.5|993.5|998.5|993.5|997.7|992.7|23
1729187700000|2024-10-17 17:55:00|998.3|993.3|998.5|993.5|999.3|994.3|998.2|993.2|28
1729188000000|2024-10-17 18:00:00|998.7|993.7|997.6|992.6|999|994|997.6|992.6|46
1729188300000|2024-10-17 18:05:00|997.4|992.4|997.4|992.4|997.8|992.8|997.2|992.2|36
1729188600000|2024-10-17 18:10:00|997.3|992.3|997.8|992.8|997.9|992.9|996.9|991.9|24
1729188900000|2024-10-17 18:15:00|997.7|992.7|997.9|992.9|998.3|993.3|997.7|992.7|29
1729189200000|2024-10-17 18:20:00|998|993|997.5|992.5|998.3|993.3|997.2|992.2|27
1729189500000|2024-10-17 18:25:00|997.4|992.4|997.4|992.4|997.5|992.5|997|992|21
1729189800000|2024-10-17 18:30:00|997.5|992.5|997.2|992.2|997.7|992.7|997.1|992.1|14
1729190100000|2024-10-17 18:35:00|997.1|992.1|997.1|992.1|997.2|992.2|996.6|991.6|16
1729190400000|2024-10-17 18:40:00|997.2|992.2|997.4|992.4|997.4|992.4|997|992|12
1729190700000|2024-10-17 18:45:00|997.6|992.6|997.3|992.3|997.7|992.7|997.2|992.2|24
1729191000000|2024-10-17 18:50:00|997.2|992.2|997.4|992.4|997.9|992.9|997.2|992.2|15
1729191300000|2024-10-17 18:55:00|997.5|992.5|997.6|992.6|997.8|992.8|997.4|992.4|14
1729191600000|2024-10-17 19:00:00|997.5|992.5|997.8|992.8|997.8|992.8|997.2|992.2|13
1729191900000|2024-10-17 19:05:00|997.6|992.6|998.1|993.1|998.2|993.2|997.4|992.4|22
1729192200000|2024-10-17 19:10:00|998.2|993.2|998.5|993.5|998.6|993.6|998|993|14
1729192500000|2024-10-17 19:15:00|998.4|993.4|998|993|998.4|993.4|998|993|16
1729192800000|2024-10-17 19:20:00|998.1|993.1|998.3|993.3|998.5|993.5|998.1|993.1|19
1729193100000|2024-10-17 19:25:00|998.4|993.4|998.3|993.3|998.8|993.8|998.3|993.3|11
1729193400000|2024-10-17 19:30:00|998.5|993.5|998.2|993.2|998.5|993.5|998.2|993.2|12
1729193700000|2024-10-17 19:35:00|998.1|993.1|998.5|993.5|998.5|993.5|998|993|10
1729194000000|2024-10-17 19:40:00|998.6|993.6|998.5|993.5|998.7|993.7|998.3|993.3|21
1729194300000|2024-10-17 19:45:00|998.6|993.6|998.6|993.6|998.8|993.8|998.5|993.5|15
1729194600000|2024-10-17 19:50:00|998.5|993.5|998.1|993.1|998.6|993.6|998|993|23
1729194900000|2024-10-17 19:55:00|998|993|998.6|993.6|998.6|993.6|998|993|16
1729195200000|2024-10-17 20:00:00|998.7|993.7|998.1|993.1|998.9|993.9|998.1|993.1|14
1729195500000|2024-10-17 20:05:00|997.9|992.9|998.1|993.1|998.5|993.5|997.9|992.9|9
1729195800000|2024-10-17 20:10:00|997.9|992.9|998.2|993.2|998.2|993.2|997.8|992.8|7
1729196100000|2024-10-17 20:15:00|998.1|993.1|998.1|993.1|998.2|993.2|997.8|992.8|19
1729196400000|2024-10-17 20:20:00|998|993|998.2|993.2|998.3|993.3|998|993|8
1729196700000|2024-10-17 20:25:00|998.1|993.1|998.2|993.2|998.2|993.2|997.9|992.9|7
1729197000000|2024-10-17 20:30:00|998.3|993.3|997.8|992.8|998.3|993.3|997.8|992.8|5
1729197300000|2024-10-17 20:35:00|997.9|992.9|997.8|992.8|997.9|992.9|997.8|992.8|4
1729197600000|2024-10-17 20:40:00|997.7|992.7|998.4|993.4|998.4|993.4|997.7|992.7|10
1729197900000|2024-10-17 20:45:00|998.5|993.5|998.4|993.4|998.7|993.7|998.3|993.3|19
1729198200000|2024-10-17 20:50:00|998.2|993.2|998.9|993.9|999.1|994.1|998.2|993.2|27
1729198500000|2024-10-17 20:55:00|998.8|993.8|998.4|993.4|999|994|998.3|993.3|17
1729202400000|2024-10-17 22:00:00|998.5|993.5|997.9|992.9|998.6|993.6|997.9|992.9|7
1729202700000|2024-10-17 22:05:00|998.1|993.1|998.5|993.5|998.5|993.5|998|993|8
1729203000000|2024-10-17 22:10:00|998.4|993.4|998|993|998.4|993.4|997.9|992.9|7
1729203300000|2024-10-17 22:15:00|997.9|992.9|996.9|991.9|997.9|992.9|996.8|991.8|12
1729203600000|2024-10-17 22:20:00|996.8|991.8|996.3|991.3|996.8|991.8|996.3|991.3|8
1729203900000|2024-10-17 22:25:00|996.4|991.4|996.2|991.2|996.7|991.7|996|991|16
1729204200000|2024-10-17 22:30:00|996.1|991.1|996.2|991.2|996.4|991.4|996.1|991.1|9
1729204500000|2024-10-17 22:35:00|996.4|991.4|996.2|991.2|996.4|991.4|996|991|16
1729204800000|2024-10-17 22:40:00|996.4|991.4|997|992|997.1|992.1|996.3|991.3|10
1729205100000|2024-10-17 22:45:00|996.9|991.9|995.8|990.8|997|992|995.5|990.5|21
1729205400000|2024-10-17 22:50:00|996|991|996.2|991.2|996.4|991.4|996|991|8
1729205700000|2024-10-17 22:55:00|996.1|991.1|996.1|991.1|996.2|991.2|996.1|991.1|5
1729206000000|2024-10-17 23:00:00|996|991|996.5|991.5|997.5|992.5|995.8|990.8|21
1729206300000|2024-10-17 23:05:00|996.7|991.7|997.3|992.3|997.3|992.3|995.8|990.8|36
1729206600000|2024-10-17 23:10:00|996.8|991.8|997.1|992.1|997.3|992.3|996.3|991.3|22
1729206900000|2024-10-17 23:15:00|996.8|991.8|996.8|991.8|997.5|992.5|996.6|991.6|23
1729207200000|2024-10-17 23:20:00|996.7|991.7|996.9|991.9|997.5|992.5|996.7|991.7|17
1729207500000|2024-10-17 23:25:00|996.8|991.8|996.7|991.7|997|992|996.6|991.6|9
1729207800000|2024-10-17 23:30:00|996.6|991.6|997.9|992.9|997.9|992.9|996.5|991.5|21
1729208100000|2024-10-17 23:35:00|997.5|992.5|997.2|992.2|998|993|997.2|992.2|13
1729208400000|2024-10-17 23:40:00|997.1|992.1|997.3|992.3|997.4|992.4|996.9|991.9|12
1729208700000|2024-10-17 23:45:00|997.4|992.4|1000.2|995.2|1000.4|995.4|997.3|992.3|48
1729209000000|2024-10-17 23:50:00|1000.3|995.3|999.7|994.7|1000.5|995.5|999.3|994.3|28
1729209300000|2024-10-17 23:55:00|999.6|994.6|998.9|993.9|999.8|994.8|998.3|993.3|17
1729209600000|2024-10-18 00:00:00|998.8|993.8|998.8|993.8|999.5|994.5|998.5|993.5|21
1729209900000|2024-10-18 00:05:00|998.9|993.9|998.1|993.1|999.2|994.2|998.1|993.1|24
1729210200000|2024-10-18 00:10:00|998.3|993.3|999.3|994.3|999.8|994.8|998.3|993.3|21
1729210500000|2024-10-18 00:15:00|999.2|994.2|997.5|992.5|999.2|994.2|997.5|992.5|32
1729210800000|2024-10-18 00:20:00|997.4|992.4|997.1|992.1|998.8|993.8|996.8|991.8|43
1729211100000|2024-10-18 00:25:00|996.9|991.9|994.2|989.2|997.4|992.4|993.9|988.9|39
1729211400000|2024-10-18 00:30:00|994.1|989.1|995|990|995|990|993.9|988.9|21
1729211700000|2024-10-18 00:35:00|995.2|990.2|994.3|989.3|995.4|990.4|993.6|988.6|30
1729212000000|2024-10-18 00:40:00|994.4|989.4|995.6|990.6|995.8|990.8|994|989|30
1729212300000|2024-10-18 00:45:00|995.5|990.5|996.7|991.7|996.8|991.8|995.5|990.5|33
1729212600000|2024-10-18 00:50:00|996.8|991.8|994.5|989.5|997|992|994.2|989.2|37
1729212900000|2024-10-18 00:55:00|994.6|989.6|995.9|990.9|996.3|991.3|994.3|989.3|33
1729213200000|2024-10-18 01:00:00|995.6|990.6|997.9|992.9|998.5|993.5|995.1|990.1|57
1729213500000|2024-10-18 01:05:00|998.2|993.2|997.5|992.5|998.4|993.4|996.1|991.1|57
1729213800000|2024-10-18 01:10:00|997.3|992.3|997.8|992.8|997.9|992.9|996.8|991.8|33
1729214100000|2024-10-18 01:15:00|997.9|992.9|998.4|993.4|999.7|994.7|997.3|992.3|61
1729214400000|2024-10-18 01:20:00|998.3|993.3|999.1|994.1|999.1|994.1|997.7|992.7|47
1729214700000|2024-10-18 01:25:00|999|994|998|993|999.9|994.9|997.5|992.5|48
1729215000000|2024-10-18 01:30:00|998.2|993.2|999.8|994.8|999.8|994.8|997.3|992.3|73
1729215300000|2024-10-18 01:35:00|999.9|994.9|1000.2|995.2|1000.6|995.6|999.1|994.1|76
1729215600000|2024-10-18 01:40:00|999.9|994.9|1001.6|996.6|1001.8|996.8|999.2|994.2|73
1729215900000|2024-10-18 01:45:00|1001.5|996.5|1002.8|997.8|1003.4|998.4|1000.2|995.2|50
1729216200000|2024-10-18 01:50:00|1002.7|997.7|1001.4|996.4|1002.9|997.9|1000.8|995.8|29
1729216500000|2024-10-18 01:55:00|1001.5|996.5|1000.8|995.8|1001.7|996.7|1000.5|995.5|31
1729216800000|2024-10-18 02:00:00|1000.7|995.7|1000.6|995.6|1001.1|996.1|1000.5|995.5|25
1729217100000|2024-10-18 02:05:00|1000.7|995.7|1000.3|995.3|1000.7|995.7|999.1|994.1|33
1729217400000|2024-10-18 02:10:00|1000.2|995.2|1000.3|995.3|1000.3|995.3|999.8|994.8|30
1729217700000|2024-10-18 02:15:00|1000.4|995.4|999.5|994.5|1000.4|995.4|999.1|994.1|29
1729218000000|2024-10-18 02:20:00|999.4|994.4|999.4|994.4|999.8|994.8|999|994|21
1729218300000|2024-10-18 02:25:00|999.5|994.5|1000.1|995.1|1000.2|995.2|999.5|994.5|29
1729218600000|2024-10-18 02:30:00|1000.2|995.2|1002.5|997.5|1003.2|998.2|1000.2|995.2|35
1729218900000|2024-10-18 02:35:00|1002.6|997.6|1003.8|998.8|1003.8|998.8|1002.6|997.6|31
1729219200000|2024-10-18 02:40:00|1003.6|998.6|1002|997|1003.7|998.7|1001.9|996.9|40
1729219500000|2024-10-18 02:45:00|1002.8|997.8|1003|998|1003.9|998.9|1002.6|997.6|52
1729219800000|2024-10-18 02:50:00|1003.1|998.1|1002.9|997.9|1004|999|1002.4|997.4|56
1729220100000|2024-10-18 02:55:00|1003.1|998.1|1003.2|998.2|1003.6|998.6|1002.8|997.8|36
1729220400000|2024-10-18 03:00:00|1003.1|998.1|1003.1|998.1|1003.2|998.2|1002.7|997.7|39
1729220700000|2024-10-18 03:05:00|1003|998|1001.7|996.7|1003|998|1001.6|996.6|43
1729221000000|2024-10-18 03:10:00|1001.8|996.8|1002.1|997.1|1002.6|997.6|1001.4|996.4|20
1729221300000|2024-10-18 03:15:00|1002.2|997.2|1001.8|996.8|1002.2|997.2|1001.6|996.6|18
1729221600000|2024-10-18 03:20:00|1001.9|996.9|1001.8|996.8|1002.4|997.4|1001.6|996.6|25
1729221900000|2024-10-18 03:25:00|1001.7|996.7|1001.9|996.9|1002.1|997.1|1001.7|996.7|11
1729222200000|2024-10-18 03:30:00|1001.8|996.8|1002|997|1003.1|998.1|1001.7|996.7|18
1729222500000|2024-10-18 03:35:00|1002.1|997.1|1001.6|996.6|1002.1|997.1|1001.5|996.5|12
1729222800000|2024-10-18 03:40:00|1001.5|996.5|1001.2|996.2|1001.5|996.5|1001|996|14
1729223100000|2024-10-18 03:45:00|1001.3|996.3|1001|996|1001.3|996.3|1000.8|995.8|15
1729223400000|2024-10-18 03:50:00|1001.1|996.1|1001.4|996.4|1001.4|996.4|1001|996|20
1729223700000|2024-10-18 03:55:00|1001.3|996.3|1001.8|996.8|1001.8|996.8|1001.2|996.2|11
1729224000000|2024-10-18 04:00:00|1001.7|996.7|1001.6|996.6|1001.8|996.8|1001.6|996.6|4
1729224300000|2024-10-18 04:05:00|1001.7|996.7|1002.4|997.4|1002.9|997.9|1001.7|996.7|17
1729224600000|2024-10-18 04:10:00|1002.3|997.3|1003.3|998.3|1003.4|998.4|1002.1|997.1|19
1729224900000|2024-10-18 04:15:00|1003|998|1002.4|997.4|1003.2|998.2|1002.3|997.3|18
1729225200000|2024-10-18 04:20:00|1002.3|997.3|1002.7|997.7|1002.8|997.8|1002.3|997.3|14
1729225500000|2024-10-18 04:25:00|1002.6|997.6|1002.2|997.2|1002.6|997.6|1002.2|997.2|11
1729225800000|2024-10-18 04:30:00|1002.3|997.3|1002.3|997.3|1002.3|997.3|1002.1|997.1|7
1729226100000|2024-10-18 04:35:00|1002.5|997.5|1003|998|1003.3|998.3|1002.5|997.5|15
1729226400000|2024-10-18 04:40:00|1003.1|998.1|1002.4|997.4|1003.3|998.3|1002.2|997.2|16
1729226700000|2024-10-18 04:45:00|1002.3|997.3|1002.9|997.9|1003|998|1002.2|997.2|10
1729227000000|2024-10-18 04:50:00|1002.8|997.8|1002.9|997.9|1003|998|1002.6|997.6|7
1729227300000|2024-10-18 04:55:00|1002.8|997.8|1002.9|997.9|1002.9|997.9|1002.6|997.6|7
1729227600000|2024-10-18 05:00:00|1003|998|1003.2|998.2|1004.2|999.2|1003|998|16
1729227900000|2024-10-18 05:05:00|1003.1|998.1|1004.4|999.4|1004.6|999.6|1003.1|998.1|44
1729228200000|2024-10-18 05:10:00|1004.2|999.2|1005|1000|1005.2|1000.2|1004|999|44
1729228500000|2024-10-18 05:15:00|1004.8|999.8|1004.1|999.1|1005.7|1000.7|1003.9|998.9|43
1729228800000|2024-10-18 05:20:00|1004.2|999.2|1003.9|998.9|1004.6|999.6|1003.2|998.2|45
1729229100000|2024-10-18 05:25:00|1003.7|998.7|1003.9|998.9|1004.7|999.7|1003.4|998.4|56
1729229400000|2024-10-18 05:30:00|1004.1|999.1|1005|1000|1005.2|1000.2|1004|999|69
1729229700000|2024-10-18 05:35:00|1004.9|999.9|1004.8|999.8|1005.9|1000.9|1004|999|60
1729230000000|2024-10-18 05:40:00|1004.9|999.9|1006.3|1001.3|1006.6|1001.6|1004.7|999.7|59
1729230300000|2024-10-18 05:45:00|1006.4|1001.4|1007.1|1002.1|1007.3|1002.3|1006|1001|58
1729230600000|2024-10-18 05:50:00|1006.9|1001.9|1007.7|1002.7|1008.2|1003.2|1006.5|1001.5|78
1729230900000|2024-10-18 05:55:00|1007.6|1002.6|1008|1003|1008.5|1003.5|1006.9|1001.9|54
1729231200000|2024-10-18 06:00:00|1007.9|1002.9|1008|1003|1008.6|1003.6|1006.1|1001.1|62
1729231500000|2024-10-18 06:05:00|1007.9|1002.9|1009.6|1004.6|1009.7|1004.7|1007.5|1002.5|45
1729231800000|2024-10-18 06:10:00|1009.5|1004.5|1007.6|1002.6|1010.1|1005.1|1007.5|1002.5|39
1729232100000|2024-10-18 06:15:00|1007.9|1002.9|1008.4|1003.4|1008.9|1003.9|1007.9|1002.9|24
1729232400000|2024-10-18 06:20:00|1008.3|1003.3|1005.2|1003.4|1008.4|1003.6|1005|1001.2|47
1729232700000|2024-10-18 06:25:00|1005.1|1003.3|1004|999|1006.6|1003.3|1003|998.6|80
1729233000000|2024-10-18 06:30:00|1004.2|999.2|1006.1|1001.1|1006.6|1001.6|1004|999|81
1729233300000|2024-10-18 06:35:00|1005.9|1000.9|1006.1|1001.1|1006.9|1001.9|1005.6|1000.6|52
1729233600000|2024-10-18 06:40:00|1005.9|1000.9|1005.9|1000.9|1006.6|1001.6|1005.8|1000.8|25
1729233900000|2024-10-18 06:45:00|1005.8|1000.8|1005.4|1000.4|1005.8|1000.8|1004.5|999.5|36
1729234200000|2024-10-18 06:50:00|1005.2|1000.2|1005.4|1000.4|1005.6|1000.6|1004.7|999.7|42
1729234500000|2024-10-18 06:55:00|1005.5|1000.5|1006.2|1001.2|1006.2|1001.2|1004.8|999.8|51
1729234800000|2024-10-18 07:00:00|1006.4|1001.4|1007.9|1002.9|1007.9|1002.9|1005.8|1000.8|40
1729235100000|2024-10-18 07:05:00|1008|1003|1009.8|1004.8|1009.8|1004.8|1007.7|1002.7|44
1729235400000|2024-10-18 07:10:00|1009.9|1004.9|1010.1|1005.1|1010.4|1005.4|1009.4|1004.4|44
1729235700000|2024-10-18 07:15:00|1010.2|1005.2|1011|1006|1011.1|1006.1|1009.8|1004.8|30
1729236000000|2024-10-18 07:20:00|1010.9|1005.9|1010.6|1005.6|1010.9|1007.1|1008.7|1004.8|30
1729236300000|2024-10-18 07:25:00|1010.5|1005.5|1010.3|1005.3|1010.8|1005.8|1010.1|1005.1|34
1729236600000|2024-10-18 07:30:00|1010.2|1005.2|1010.2|1005.2|1010.5|1005.5|1009.8|1004.8|29
1729236900000|2024-10-18 07:35:00|1010.3|1005.3|1010.2|1005.2|1010.5|1005.5|1009.7|1004.7|39
1729237200000|2024-10-18 07:40:00|1010.4|1005.4|1010.7|1005.7|1011.4|1006.4|1010.2|1005.2|41
1729237500000|2024-10-18 07:45:00|1010.6|1005.6|1010.5|1005.5|1010.8|1005.8|1009.9|1004.9|34
1729237800000|2024-10-18 07:50:00|1010.4|1005.4|1011.3|1006.3|1011.8|1006.8|1010.1|1005.1|34
1729238100000|2024-10-18 07:55:00|1011.1|1006.1|1011.6|1006.6|1012|1007|1010.9|1005.9|24
1729238400000|2024-10-18 08:00:00|1011.7|1006.7|1012.1|1007.1|1012.2|1007.2|1011.6|1006.6|17
1729238700000|2024-10-18 08:05:00|1012.2|1007.2|1012.3|1007.3|1012.5|1007.5|1012.1|1007.1|14
1729239000000|2024-10-18 08:10:00|1012.4|1007.4|1012.7|1007.7|1013|1008|1012.2|1007.2|16
1729239300000|2024-10-18 08:15:00|1012.9|1007.9|1012.8|1007.8|1012.9|1007.9|1012.4|1007.4|31
1729239600000|2024-10-18 08:20:00|1012.7|1007.7|1012.4|1007.4|1012.9|1007.9|1012.1|1007.1|42
1729239900000|2024-10-18 08:25:00|1012.5|1007.5|1013.4|1008.4|1013.7|1008.7|1012.5|1007.5|27
1729240200000|2024-10-18 08:30:00|1013.6|1008.6|1013.6|1008.6|1013.8|1008.8|1013.5|1008.5|14
1729240500000|2024-10-18 08:35:00|1013.4|1008.4|1012|1007|1013.4|1008.4|1011.9|1006.9|45
1729240800000|2024-10-18 08:40:00|1011.9|1006.9|1012.2|1007.2|1012.7|1007.7|1011.8|1006.8|34
1729241100000|2024-10-18 08:45:00|1012.4|1007.4|1012.4|1007.4|1013|1008|1012.1|1007.1|24
1729241400000|2024-10-18 08:50:00|1012.2|1007.2|1012|1007|1012.9|1007.9|1011.7|1006.7|30
1729241700000|2024-10-18 08:55:00|1011.9|1006.9|1013.4|1008.4|1013.5|1008.5|1011.6|1006.6|37
1729242000000|2024-10-18 09:00:00|1013.3|1008.3|1013.2|1008.2|1013.4|1008.4|1012.8|1007.8|27
1729242300000|2024-10-18 09:05:00|1013.3|1008.3|1013.3|1008.3|1013.4|1008.4|1013.1|1008.1|25
1729242600000|2024-10-18 09:10:00|1013.5|1008.5|1013.8|1008.8|1014|1009|1013|1008|35
1729242900000|2024-10-18 09:15:00|1013.9|1008.9|1014.3|1009.3|1014.4|1009.4|1013.1|1008.1|39
1729243200000|2024-10-18 09:20:00|1014.4|1009.4|1013.9|1008.9|1015.1|1010.1|1013.9|1008.9|25
1729243500000|2024-10-18 09:25:00|1013.8|1008.8|1013.6|1008.6|1013.8|1008.8|1012.4|1007.4|32
1729243800000|2024-10-18 09:30:00|1013.5|1008.5|1013|1008|1013.8|1008.8|1012.8|1007.8|49
1729244100000|2024-10-18 09:35:00|1012.9|1007.9|1012.6|1007.6|1013.1|1008.1|1012.4|1007.4|29
1729244400000|2024-10-18 09:40:00|1012.5|1007.5|1011.7|1006.7|1012.5|1007.5|1011.5|1006.5|44
1729244700000|2024-10-18 09:45:00|1011.9|1006.9|1011.4|1006.4|1011.9|1006.9|1010.9|1005.9|31
1729245000000|2024-10-18 09:50:00|1011.5|1006.5|1011.1|1006.1|1012|1007|1011|1006|25
1729245300000|2024-10-18 09:55:00|1011|1006|1011.2|1006.2|1011.3|1006.3|1010.6|1005.6|15
1729245600000|2024-10-18 10:00:00|1011.3|1006.3|1010.7|1005.7|1011.3|1006.3|1010.3|1005.3|24
1729245900000|2024-10-18 10:05:00|1010.8|1005.8|1010.6|1005.6|1010.8|1005.8|1010.3|1005.3|17
1729246200000|2024-10-18 10:10:00|1010.5|1005.5|1011.3|1006.3|1011.3|1006.3|1009.7|1004.7|29
1729246500000|2024-10-18 10:15:00|1011.2|1006.2|1010.8|1005.8|1011.3|1006.3|1010.7|1005.7|17
1729246800000|2024-10-18 10:20:00|1010.9|1005.9|1011.4|1006.4|1011.5|1006.5|1010.8|1005.8|26
1729247100000|2024-10-18 10:25:00|1011.5|1006.5|1012.7|1007.7|1012.8|1007.8|1011.5|1006.5|24
1729247400000|2024-10-18 10:30:00|1012.8|1007.8|1013|1008|1013.4|1008.4|1012.8|1007.8|19
1729247700000|2024-10-18 10:35:00|1012.9|1007.9|1012.7|1007.7|1013.1|1008.1|1012.7|1007.7|20
1729248000000|2024-10-18 10:40:00|1013.1|1008.1|1014.2|1009.2|1014.3|1009.3|1013.1|1008.1|32
1729248300000|2024-10-18 10:45:00|1014.1|1009.1|1013.3|1008.3|1014.4|1009.4|1013.3|1008.3|13
1729248600000|2024-10-18 10:50:00|1013.4|1008.4|1013.9|1008.9|1014.4|1009.4|1013.4|1008.4|20
1729248900000|2024-10-18 10:55:00|1014|1009|1013.7|1008.7|1014|1009|1013.4|1008.4|22
1729249200000|2024-10-18 11:00:00|1013.5|1008.5|1013|1008|1013.7|1008.7|1012.9|1007.9|28
1729249500000|2024-10-18 11:05:00|1013.1|1008.1|1013.9|1008.9|1014|1009|1012.8|1007.8|21
1729249800000|2024-10-18 11:10:00|1014.2|1009.2|1014.4|1009.4|1015.1|1010.1|1013.9|1008.9|31
1729250100000|2024-10-18 11:15:00|1014.5|1009.5|1012.7|1007.7|1015.2|1010.2|1012.7|1007.7|40
1729250400000|2024-10-18 11:20:00|1012.6|1007.6|1012.6|1007.6|1013|1008|1012|1007|20
1729250700000|2024-10-18 11:25:00|1012.8|1007.8|1011.2|1006.2|1012.9|1007.9|1010.7|1005.7|50
1729251000000|2024-10-18 11:30:00|1011.3|1006.3|1011.2|1006.2|1012.8|1007.8|1011.2|1006.2|52
1729251300000|2024-10-18 11:35:00|1011.1|1006.1|1011.3|1006.3|1011.3|1006.3|1010.6|1005.6|32
1729251600000|2024-10-18 11:40:00|1011.2|1006.2|1011.3|1006.3|1011.4|1006.4|1010.8|1005.8|23
1729251900000|2024-10-18 11:45:00|1011.2|1006.2|1010.8|1005.8|1011.2|1006.2|1010.2|1005.2|24
1729252200000|2024-10-18 11:50:00|1011|1006|1011.6|1006.6|1011.9|1006.9|1011|1006|27
1729252500000|2024-10-18 11:55:00|1011.8|1006.8|1011.2|1006.2|1012.3|1007.3|1011.2|1006.2|32
1729252800000|2024-10-18 12:00:00|1011|1006|1011.9|1006.9|1012.9|1007.9|1011|1006|43
1729253100000|2024-10-18 12:05:00|1012|1007|1011.4|1006.4|1012.2|1007.2|1010.7|1005.7|41
1729253400000|2024-10-18 12:10:00|1011.3|1006.3|1012.7|1007.7|1012.7|1007.7|1011.3|1006.3|40
1729253700000|2024-10-18 12:15:00|1012.8|1007.8|1013|1008|1013.4|1008.4|1012.4|1007.4|37
1729254000000|2024-10-18 12:20:00|1012.8|1007.8|1013.5|1008.5|1014.9|1009.9|1012.6|1007.6|76
1729254300000|2024-10-18 12:25:00|1013.6|1008.6|1015.6|1010.6|1015.6|1010.6|1013.1|1008.1|44
1729254600000|2024-10-18 12:30:00|1015.5|1010.5|1015.7|1010.7|1016|1011|1014.7|1009.7|52
1729254900000|2024-10-18 12:35:00|1015.8|1010.8|1015.5|1010.5|1016.2|1011.2|1014.7|1009.7|62
1729255200000|2024-10-18 12:40:00|1015.7|1010.7|1015.9|1010.9|1016|1011|1014.8|1009.8|57
1729255500000|2024-10-18 12:45:00|1016|1011|1016|1011|1016.4|1011.4|1015.8|1010.8|34
1729255800000|2024-10-18 12:50:00|1015.6|1010.6|1015.2|1010.2|1015.7|1010.7|1014.9|1009.9|43
1729256100000|2024-10-18 12:55:00|1015.1|1010.1|1014.3|1009.3|1015.1|1010.1|1013.2|1008.2|45
1729256400000|2024-10-18 13:00:00|1014.2|1009.2|1014.1|1009.1|1015.7|1010.7|1013.6|1008.6|63
1729256700000|2024-10-18 13:05:00|1013.7|1008.7|1012.1|1007.1|1014.6|1009.6|1012.1|1007.1|60
1729257000000|2024-10-18 13:10:00|1012.2|1007.2|1011.4|1006.4|1012.7|1007.7|1011.1|1006.1|60
1729257300000|2024-10-18 13:15:00|1011.3|1006.3|1011.3|1006.3|1011.8|1006.8|1009|1004|89
1729257600000|2024-10-18 13:20:00|1011.1|1006.1|1012.4|1007.4|1012.7|1007.7|1010.2|1005.2|89
1729257900000|2024-10-18 13:25:00|1012|1007|1010.8|1005.8|1012.5|1007.5|1010.7|1005.7|79
1729258200000|2024-10-18 13:30:00|1011.1|1006.1|1011.1|1006.1|1011.2|1006.2|1008.5|1003.5|148
1729258500000|2024-10-18 13:35:00|1010.9|1005.9|1012.7|1007.7|1013.2|1008.2|1010.8|1005.8|110
1729258800000|2024-10-18 13:40:00|1012.9|1007.9|1013.2|1008.2|1013.6|1008.6|1012.3|1007.3|75
1729259100000|2024-10-18 13:45:00|1013.1|1008.1|1012.5|1007.5|1013.5|1008.5|1011.8|1006.8|91
1729259400000|2024-10-18 13:50:00|1012.8|1007.8|1011.3|1006.3|1012.9|1007.9|1011.3|1006.3|98
1729259700000|2024-10-18 13:55:00|1011.4|1006.4|1010.6|1005.6|1012.6|1007.6|1010.6|1005.6|57
1729260000000|2024-10-18 14:00:00|1010.5|1005.5|1009.2|1004.2|1010.6|1005.6|1007.9|1002.9|82
1729260300000|2024-10-18 14:05:00|1009.1|1004.1|1009.1|1004.1|1010.2|1005.2|1008.5|1003.5|73
1729260600000|2024-10-18 14:10:00|1009.2|1004.2|1005.3|1000.3|1009.5|1004.5|1004.7|999.7|81
1729260900000|2024-10-18 14:15:00|1005.5|1000.5|1007.9|1002.9|1007.9|1002.9|1005.4|1000.4|95
1729261200000|2024-10-18 14:20:00|1008.1|1003.1|1008|1003|1008.5|1003.5|1007.1|1002.1|83
1729261500000|2024-10-18 14:25:00|1008.2|1003.2|1007.6|1002.6|1008.4|1003.4|1007.1|1002.1|59
1729261800000|2024-10-18 14:30:00|1007.9|1002.9|1008|1003|1008.8|1003.8|1006.8|1001.8|63
1729262100000|2024-10-18 14:35:00|1008.3|1003.3|1008.1|1003.1|1008.3|1003.3|1007.2|1002.2|57
1729262400000|2024-10-18 14:40:00|1008.2|1003.2|1009.5|1004.5|1010.2|1005.2|1008|1003|49
1729262700000|2024-10-18 14:45:00|1009.3|1004.3|1007.4|1002.4|1009.3|1004.3|1007.2|1002.2|46
1729263000000|2024-10-18 14:50:00|1007.2|1002.2|1007.2|1002.2|1008|1003|1006.9|1001.9|51
1729263300000|2024-10-18 14:55:00|1007.1|1002.1|1008|1003|1008.1|1003.1|1006.1|1001.1|50
1729263600000|2024-10-18 15:00:00|1008.1|1003.1|1005.9|1000.9|1008.1|1003.1|1005.9|1000.9|45
1729263900000|2024-10-18 15:05:00|1006|1001|1008.4|1003.4|1008.4|1003.4|1005.5|1000.5|47
1729264200000|2024-10-18 15:10:00|1008.5|1003.5|1009.3|1004.3|1010|1005|1008.5|1003.5|52
1729264500000|2024-10-18 15:15:00|1009.4|1004.4|1009.8|1004.8|1010.4|1005.4|1008.8|1003.8|47
1729264800000|2024-10-18 15:20:00|1010|1005|1009.2|1004.2|1010.3|1005.3|1009|1004|40
1729265100000|2024-10-18 15:25:00|1009.3|1004.3|1009.9|1004.9|1009.9|1004.9|1008.8|1003.8|37
1729265400000|2024-10-18 15:30:00|1010|1005|1009.1|1004.1|1010.1|1005.1|1009|1004|39
1729265700000|2024-10-18 15:35:00|1009.2|1004.2|1009.5|1004.5|1010.1|1005.1|1009.1|1004.1|40
1729266000000|2024-10-18 15:40:00|1009.6|1004.6|1010.1|1005.1|1010.2|1005.2|1009.5|1004.5|42
1729266300000|2024-10-18 15:45:00|1010.4|1005.4|1010.6|1005.6|1011.1|1006.1|1010.1|1005.1|56
1729266600000|2024-10-18 15:50:00|1010.7|1005.7|1009.9|1004.9|1010.9|1005.9|1009.9|1004.9|26
1729266900000|2024-10-18 15:55:00|1009.7|1004.7|1010.1|1005.1|1010.4|1005.4|1009.7|1004.7|29
1729267200000|2024-10-18 16:00:00|1010.4|1005.4|1012|1007|1012.1|1007.1|1010.4|1005.4|24
1729267500000|2024-10-18 16:05:00|1011.9|1006.9|1013.2|1008.2|1013.2|1008.2|1011.6|1006.6|35
1729267800000|2024-10-18 16:10:00|1013.3|1008.3|1014.2|1009.2|1014.2|1009.2|1013.2|1008.2|34
1729268100000|2024-10-18 16:15:00|1014.1|1009.1|1014.6|1009.6|1015.1|1010.1|1014|1009|33
1729268400000|2024-10-18 16:20:00|1014.5|1009.5|1015.3|1010.3|1015.5|1010.5|1014.5|1009.5|46
1729268700000|2024-10-18 16:25:00|1015.2|1010.2|1016.3|1011.3|1016.4|1011.4|1015.2|1010.2|22
1729269000000|2024-10-18 16:30:00|1016.4|1011.4|1017|1012|1017.2|1012.2|1016.2|1011.2|43
1729269300000|2024-10-18 16:35:00|1016.9|1011.9|1015.9|1010.9|1016.9|1011.9|1015.9|1010.9|41
1729269600000|2024-10-18 16:40:00|1016|1011|1016.7|1011.7|1016.9|1011.9|1015.7|1010.7|30
1729269900000|2024-10-18 16:45:00|1016.9|1011.9|1016.6|1011.6|1017|1012|1016.3|1011.3|32
1729270200000|2024-10-18 16:50:00|1016.7|1011.7|1016.6|1011.6|1016.7|1011.7|1015.9|1010.9|29
1729270500000|2024-10-18 16:55:00|1016.7|1011.7|1017.8|1012.8|1017.9|1012.9|1016.6|1011.6|33
1729270800000|2024-10-18 17:00:00|1017.9|1012.9|1017.3|1012.3|1018.7|1013.7|1016.9|1011.9|62
1729271100000|2024-10-18 17:05:00|1017.4|1012.4|1018.2|1013.2|1018.3|1013.3|1017.2|1012.2|45
1729271400000|2024-10-18 17:10:00|1018.4|1013.4|1017.9|1012.9|1018.9|1013.9|1017.7|1012.7|41
1729271700000|2024-10-18 17:15:00|1017.7|1012.7|1017.9|1012.9|1018.3|1013.3|1017.5|1012.5|32
1729272000000|2024-10-18 17:20:00|1018|1013|1016.5|1011.5|1018.1|1013.1|1016.4|1011.4|39
1729272300000|2024-10-18 17:25:00|1016.4|1011.4|1016.4|1011.4|1016.9|1011.9|1015.7|1010.7|46
1729272600000|2024-10-18 17:30:00|1016.5|1011.5|1016.5|1011.5|1016.7|1011.7|1015.7|1010.7|38
1729272900000|2024-10-18 17:35:00|1016.4|1011.4|1016.1|1011.1|1016.7|1011.7|1015.7|1010.7|35
1729273200000|2024-10-18 17:40:00|1016.2|1011.2|1017.3|1012.3|1017.3|1012.3|1015.9|1010.9|35
1729273500000|2024-10-18 17:45:00|1017.2|1012.2|1017.5|1012.5|1017.7|1012.7|1017.2|1012.2|28
1729273800000|2024-10-18 17:50:00|1017.6|1012.6|1017.2|1012.2|1017.8|1012.8|1017.1|1012.1|28
1729274100000|2024-10-18 17:55:00|1017.1|1012.1|1017.4|1012.4|1017.4|1012.4|1016.8|1011.8|21
1729274400000|2024-10-18 18:00:00|1017.5|1012.5|1017.9|1012.9|1017.9|1012.9|1016.9|1011.9|31
1729274700000|2024-10-18 18:05:00|1017.8|1012.8|1018|1013|1018.1|1013.1|1017.7|1012.7|24
1729275000000|2024-10-18 18:10:00|1018.1|1013.1|1018.4|1013.4|1018.8|1013.8|1018.1|1013.1|36
1729275300000|2024-10-18 18:15:00|1018.5|1013.5|1018.8|1013.8|1018.9|1013.9|1018.4|1013.4|31
1729275600000|2024-10-18 18:20:00|1018.7|1013.7|1018.7|1013.7|1019.3|1014.3|1018.4|1013.4|36
1729275900000|2024-10-18 18:25:00|1018.6|1013.6|1019.6|1014.6|1019.6|1014.6|1018.6|1013.6|32
1729276200000|2024-10-18 18:30:00|1019.5|1014.5|1019.4|1014.4|1019.6|1014.6|1019|1014|23
1729276500000|2024-10-18 18:35:00|1019.3|1014.3|1020.3|1015.3|1020.3|1015.3|1019.2|1014.2|25
1729276800000|2024-10-18 18:40:00|1020.2|1015.2|1019.7|1014.7|1020.3|1015.3|1019.5|1014.5|29
1729277100000|2024-10-18 18:45:00|1019.8|1014.8|1019.6|1014.6|1020.1|1015.1|1019.6|1014.6|35
1729277400000|2024-10-18 18:50:00|1019.4|1014.4|1019.3|1014.3|1019.7|1014.7|1018.7|1013.7|35
1729277700000|2024-10-18 18:55:00|1019.5|1014.5|1018.9|1013.9|1019.6|1014.6|1018.9|1013.9|24
1729278000000|2024-10-18 19:00:00|1019|1014|1018.6|1013.6|1019.1|1014.1|1018.3|1013.3|44
1729278300000|2024-10-18 19:05:00|1018.5|1013.5|1018.3|1013.3|1018.7|1013.7|1018.2|1013.2|37
1729278600000|2024-10-18 19:10:00|1018.2|1013.2|1018.4|1013.4|1018.5|1013.5|1018.1|1013.1|27
1729278900000|2024-10-18 19:15:00|1018.3|1013.3|1018.6|1013.6|1018.8|1013.8|1018.2|1013.2|24
1729279200000|2024-10-18 19:20:00|1018.5|1013.5|1018.6|1013.6|1018.6|1013.6|1018.3|1013.3|25
1729279500000|2024-10-18 19:25:00|1018.5|1013.5|1019|1014|1019|1014|1018.5|1013.5|20
1729279800000|2024-10-18 19:30:00|1018.9|1013.9|1018.8|1013.8|1019.2|1014.2|1018.8|1013.8|24
1729280100000|2024-10-18 19:35:00|1018.7|1013.7|1018.8|1013.8|1019|1014|1018.5|1013.5|19
1729280400000|2024-10-18 19:40:00|1018.9|1013.9|1019.3|1014.3|1019.4|1014.4|1018.8|1013.8|18
1729280700000|2024-10-18 19:45:00|1019.2|1014.2|1019|1014|1019.5|1014.5|1019|1014|18
1729281000000|2024-10-18 19:50:00|1018.9|1013.9|1018.7|1013.7|1019.1|1014.1|1018.6|1013.6|13
1729281300000|2024-10-18 19:55:00|1018.8|1013.8|1018.6|1013.6|1018.9|1013.9|1018.5|1013.5|16
1729281600000|2024-10-18 20:00:00|1018.4|1013.4|1017.9|1012.9|1018.4|1013.4|1017.8|1012.8|24
1729281900000|2024-10-18 20:05:00|1018|1013|1018.6|1013.6|1018.7|1013.7|1017.9|1012.9|16
1729282200000|2024-10-18 20:10:00|1018.5|1013.5|1018.4|1013.4|1018.6|1013.6|1018.3|1013.3|15
1729282500000|2024-10-18 20:15:00|1018.2|1013.2|1019.2|1014.2|1019.4|1014.4|1018.2|1013.2|23
1729282800000|2024-10-18 20:20:00|1019.1|1014.1|1018.8|1013.8|1019.2|1014.2|1018.8|1013.8|13
1729283100000|2024-10-18 20:25:00|1018.6|1013.6|1018.8|1013.8|1018.9|1013.9|1018.4|1013.4|15
1729283400000|2024-10-18 20:30:00|1018.4|1013.4|1019.2|1014.2|1019.2|1014.2|1018.4|1013.4|12
1729283700000|2024-10-18 20:35:00|1019.3|1014.3|1019.6|1014.6|1019.6|1014.6|1019.1|1014.1|23
1729284000000|2024-10-18 20:40:00|1019.7|1014.7|1018.5|1013.5|1019.7|1014.7|1018.5|1013.5|17
1729284300000|2024-10-18 20:45:00|1018.7|1013.7|1018.9|1013.9|1019.4|1014.4|1018.5|1013.5|25
1729284600000|2024-10-18 20:50:00|1018.8|1013.8|1019.4|1014.4|1019.7|1014.7|1018.7|1013.7|25
1729284900000|2024-10-18 20:55:00|1019.3|1014.3|1021.7|1010.9|1021.9|1014.4|1019|1010.9|19
1729461600000|2024-10-20 22:00:00|1021.3|1016.3|1024.6|1019.6|1026|1021|1021.2|1016.2|43
1729461900000|2024-10-20 22:05:00|1024.5|1019.5|1024.2|1019.2|1025.4|1020.4|1024.1|1019.1|35
1729462200000|2024-10-20 22:10:00|1024.6|1019.6|1023.6|1018.6|1024.9|1019.9|1023.3|1018.3|34
1729462500000|2024-10-20 22:15:00|1023.5|1018.5|1021.6|1016.6|1023.5|1019.3|1020.8|1016.2|31
1729462800000|2024-10-20 22:20:00|1021.4|1016.4|1021.5|1016.5|1022.6|1017.6|1020.9|1015.9|48
1729463100000|2024-10-20 22:25:00|1021.7|1016.7|1021.6|1016.6|1022.5|1017.5|1021.4|1016.4|27
1729463400000|2024-10-20 22:30:00|1021.7|1016.7|1021.8|1016.8|1022.2|1017.2|1020.8|1015.8|29
1729463700000|2024-10-20 22:35:00|1022.1|1017.1|1021.2|1016.2|1022.1|1017.1|1020.9|1015.9|34
1729464000000|2024-10-20 22:40:00|1021.4|1016.4|1020.6|1015.6|1022.1|1017.1|1020.6|1015.6|24
1729464300000|2024-10-20 22:45:00|1020.7|1015.7|1022.1|1017.1|1022.3|1017.3|1020.7|1015.7|20
1729464600000|2024-10-20 22:50:00|1022.2|1017.2|1022.8|1017.8|1023.1|1018.1|1022.2|1017.2|34
1729464900000|2024-10-20 22:55:00|1022.7|1017.7|1022.5|1017.5|1023.2|1018.2|1022.4|1017.4|19
1729465200000|2024-10-20 23:00:00|1022.3|1017.3|1023.4|1018.4|1023.5|1018.5|1022.3|1017.3|28
1729465500000|2024-10-20 23:05:00|1023.5|1018.5|1023.6|1018.6|1024|1019|1022.8|1017.8|38
1729465800000|2024-10-20 23:10:00|1023.5|1018.5|1023.9|1018.9|1024|1019|1023.4|1018.4|23
1729466100000|2024-10-20 23:15:00|1024|1019|1024.1|1019.1|1024.2|1019.2|1023.7|1018.7|26
1729466400000|2024-10-20 23:20:00|1024.2|1019.2|1023.5|1018.5|1024.6|1019.6|1023.4|1018.4|20
1729466700000|2024-10-20 23:25:00|1023.6|1018.6|1024|1019|1024.3|1019.3|1023.3|1018.3|33
1729467000000|2024-10-20 23:30:00|1023.9|1018.9|1023|1018|1024.3|1019.3|1021.5|1016.5|50
1729467300000|2024-10-20 23:35:00|1023.1|1018.1|1022.6|1017.6|1023.2|1018.2|1022|1017|23
1729467600000|2024-10-20 23:40:00|1022.4|1017.4|1022.2|1017.2|1022.9|1017.9|1022|1017|29
1729467900000|2024-10-20 23:45:00|1022.1|1017.1|1021.4|1016.4|1022.5|1017.5|1021.1|1016.1|54
1729468200000|2024-10-20 23:50:00|1021.6|1016.6|1021.6|1016.6|1022.7|1017.7|1021.6|1016.6|47
1729468500000|2024-10-20 23:55:00|1021.7|1016.7|1021.1|1016.1|1022.8|1017.8|1021.1|1016.1|45
1729468800000|2024-10-21 00:00:00|1021.3|1016.3|1021.7|1016.7|1022.7|1017.7|1021.2|1016.2|57
1729469100000|2024-10-21 00:05:00|1022.2|1017.2|1021.2|1016.2|1022.4|1017.4|1021.2|1016.2|53
1729469400000|2024-10-21 00:10:00|1021.1|1016.1|1021.7|1016.7|1021.9|1016.9|1020.9|1015.9|41
1729469700000|2024-10-21 00:15:00|1021.9|1016.9|1019.9|1014.9|1022.1|1017.1|1019.9|1014.9|33
1729470000000|2024-10-21 00:20:00|1019.7|1014.7|1020.2|1015.2|1020.6|1015.6|1019.2|1014.2|28
1729470300000|2024-10-21 00:25:00|1020.3|1015.3|1018.7|1013.7|1020.3|1015.3|1018.7|1013.7|37
1729470600000|2024-10-21 00:30:00|1019|1014|1020.8|1015.8|1021|1016|1019|1014|24
1729470900000|2024-10-21 00:35:00|1020.9|1015.9|1020.8|1015.8|1021.2|1016.2|1020.2|1015.2|36
1729471200000|2024-10-21 00:40:00|1020.7|1015.7|1021.1|1016.1|1021.4|1016.4|1020.3|1015.3|21
1729471500000|2024-10-21 00:45:00|1020.7|1015.7|1021.5|1016.5|1021.6|1016.6|1020.1|1015.1|49
1729471800000|2024-10-21 00:50:00|1021.6|1016.6|1021|1016|1021.7|1016.7|1020.7|1015.7|39
1729472100000|2024-10-21 00:55:00|1021.1|1016.1|1022.1|1017.1|1022.3|1017.3|1020.8|1015.8|38
1729472400000|2024-10-21 01:00:00|1022|1017|1022.8|1017.8|1023.3|1018.3|1020.9|1015.9|85
1729472700000|2024-10-21 01:05:00|1022.9|1017.9|1022.5|1017.5|1023.5|1018.5|1022.2|1017.2|66
1729473000000|2024-10-21 01:10:00|1022.7|1017.7|1023.7|1018.7|1024.4|1019.4|1022.3|1017.3|69
1729473300000|2024-10-21 01:15:00|1023.5|1018.5|1023.3|1018.3|1024|1019|1022.2|1017.2|73
1729473600000|2024-10-21 01:20:00|1023.1|1018.1|1022.6|1017.6|1023.7|1018.7|1022.2|1017.2|62
1729473900000|2024-10-21 01:25:00|1022.9|1017.9|1023.4|1018.4|1023.5|1018.5|1022.1|1017.1|70
1729474200000|2024-10-21 01:30:00|1023.3|1018.3|1025.3|1020.3|1025.3|1020.3|1022.9|1017.9|63
1729474500000|2024-10-21 01:35:00|1025.2|1020.2|1024.5|1019.5|1025.2|1020.2|1023.4|1018.4|59
1729474800000|2024-10-21 01:40:00|1024.3|1019.3|1024|1019|1024.6|1019.6|1023.5|1018.5|56
1729475100000|2024-10-21 01:45:00|1024.2|1019.2|1024.9|1019.9|1025.8|1020.8|1024|1019|46
1729475400000|2024-10-21 01:50:00|1025.2|1020.2|1025|1020|1025.6|1020.6|1024.1|1019.1|53
1729475700000|2024-10-21 01:55:00|1025.1|1020.1|1023.4|1018.4|1025.2|1020.2|1022.3|1017.3|83
1729476000000|2024-10-21 02:00:00|1023.2|1018.2|1023.8|1018.8|1025|1020|1022.6|1017.6|59
1729476300000|2024-10-21 02:05:00|1024|1019|1024.9|1019.9|1025|1020|1022.6|1017.6|47
1729476600000|2024-10-21 02:10:00|1024.6|1019.6|1023.8|1018.8|1024.6|1019.6|1023|1018|59
1729476900000|2024-10-21 02:15:00|1023.9|1018.9|1023.9|1018.9|1024.2|1019.2|1022.8|1017.8|47
1729477200000|2024-10-21 02:20:00|1024.1|1019.1|1024.9|1019.9|1025.6|1020.6|1024|1019|36
1729477500000|2024-10-21 02:25:00|1025|1020|1025.2|1020.2|1025.5|1020.5|1024.4|1019.4|34
1729477800000|2024-10-21 02:30:00|1025.5|1020.5|1025.2|1020.2|1025.9|1020.9|1024.3|1019.3|45
1729478100000|2024-10-21 02:35:00|1025.1|1020.1|1024.1|1019.1|1025.2|1020.2|1023.9|1018.9|39
1729478400000|2024-10-21 02:40:00|1023.9|1018.9|1023.3|1018.3|1024.7|1019.7|1022.5|1017.5|49
1729478700000|2024-10-21 02:45:00|1023.4|1018.4|1024|1019|1024.2|1019.2|1022.8|1017.8|46
1729479000000|2024-10-21 02:50:00|1023.9|1018.9|1024.1|1019.1|1024.9|1019.9|1023.8|1018.8|47
1729479300000|2024-10-21 02:55:00|1023.9|1018.9|1024.4|1019.4|1024.5|1019.5|1023|1018|41
1729479600000|2024-10-21 03:00:00|1024.3|1019.3|1023.5|1018.5|1024.8|1019.8|1023.1|1018.1|34
1729479900000|2024-10-21 03:05:00|1023.6|1018.6|1024.5|1019.5|1024.7|1019.7|1023.2|1018.2|37
1729480200000|2024-10-21 03:10:00|1024.4|1019.4|1023.8|1018.8|1024.6|1019.6|1023.7|1018.7|29
1729480500000|2024-10-21 03:15:00|1023.5|1018.5|1024.8|1019.8|1024.8|1019.8|1023.3|1018.3|63
1729480800000|2024-10-21 03:20:00|1025|1020|1023.9|1018.9|1025.4|1020.4|1023.9|1018.9|45
1729481100000|2024-10-21 03:25:00|1023.7|1018.7|1024.3|1019.3|1025.2|1020.2|1023.4|1018.4|41
1729481400000|2024-10-21 03:30:00|1024.5|1019.5|1024.5|1019.5|1024.8|1019.8|1024.2|1019.2|30
1729481700000|2024-10-21 03:35:00|1024.6|1019.6|1024.9|1019.9|1025.3|1020.3|1024.3|1019.3|19
1729482000000|2024-10-21 03:40:00|1025|1020|1024.8|1019.8|1025|1020|1023.9|1018.9|24
1729482300000|2024-10-21 03:45:00|1024.9|1019.9|1024.9|1019.9|1025|1020|1024.5|1019.5|12
1729482600000|2024-10-21 03:50:00|1025.1|1020.1|1025.2|1020.2|1025.5|1020.5|1025|1020|15
1729482900000|2024-10-21 03:55:00|1025.1|1020.1|1024.4|1019.4|1025.2|1020.2|1024.4|1019.4|16
1729483200000|2024-10-21 04:00:00|1024.3|1019.3|1023.4|1018.4|1024.4|1019.4|1023.1|1018.1|17
1729483500000|2024-10-21 04:05:00|1023.5|1018.5|1024.1|1019.1|1024.2|1019.2|1023.5|1018.5|20
1729483800000|2024-10-21 04:10:00|1024.2|1019.2|1024.6|1019.6|1024.6|1019.6|1024.2|1019.2|19
1729484100000|2024-10-21 04:15:00|1024.5|1019.5|1023.8|1018.8|1024.9|1019.9|1023.8|1018.8|20
1729484400000|2024-10-21 04:20:00|1023.9|1018.9|1025.2|1020.2|1025.2|1020.2|1023.8|1018.8|12
1729484700000|2024-10-21 04:25:00|1025|1020|1025|1020|1025|1020|1024|1019|16
1729485000000|2024-10-21 04:30:00|1024.9|1019.9|1025.1|1020.1|1025.5|1020.5|1024.5|1019.5|29
1729485300000|2024-10-21 04:35:00|1025.2|1020.2|1024.4|1019.4|1025.2|1020.2|1023.8|1018.8|18
1729485600000|2024-10-21 04:40:00|1024.2|1019.2|1024.6|1019.6|1024.7|1019.7|1024.2|1019.2|16
1729485900000|2024-10-21 04:45:00|1024.9|1019.9|1023.9|1018.9|1024.9|1019.9|1023.9|1018.9|15
1729486200000|2024-10-21 04:50:00|1024|1019|1025.1|1020.1|1025.1|1020.1|1023.9|1018.9|22
1729486500000|2024-10-21 04:55:00|1025|1020|1025.2|1020.2|1025.4|1020.4|1024.8|1019.8|17
1729486800000|2024-10-21 05:00:00|1025.1|1020.1|1026.1|1021.1|1026.1|1021.1|1024.3|1019.3|27
1729487100000|2024-10-21 05:05:00|1026.2|1021.2|1025.4|1020.4|1026.3|1021.3|1024.7|1019.7|44
1729487400000|2024-10-21 05:10:00|1025.3|1020.3|1024.6|1019.6|1025.7|1020.7|1024.1|1019.1|27
1729487700000|2024-10-21 05:15:00|1024.5|1019.5|1024.6|1019.6|1025.6|1020.6|1024|1019|27
1729488000000|2024-10-21 05:20:00|1024.7|1019.7|1025.8|1020.8|1026.2|1021.2|1024.7|1019.7|32
1729488300000|2024-10-21 05:25:00|1025.9|1020.9|1024.5|1019.5|1026|1021|1023.6|1018.6|35
1729488600000|2024-10-21 05:30:00|1024.4|1019.4|1023.4|1018.4|1024.4|1019.4|1022.4|1017.4|80
1729488900000|2024-10-21 05:35:00|1023|1018|1023|1018|1024.2|1019.2|1022.7|1017.7|45
1729489200000|2024-10-21 05:40:00|1022.7|1017.7|1025|1020|1025|1020|1022.7|1017.7|54
1729489500000|2024-10-21 05:45:00|1024.9|1019.9|1023.7|1018.7|1025.1|1020.1|1023.3|1018.3|39
1729489800000|2024-10-21 05:50:00|1023.6|1018.6|1023.8|1018.8|1024.3|1019.3|1023.3|1018.3|47
1729490100000|2024-10-21 05:55:00|1023.7|1018.7|1023.8|1018.8|1024.4|1019.4|1023.6|1018.6|43
1729490400000|2024-10-21 06:00:00|1023.7|1018.7|1023.8|1018.8|1024.6|1019.6|1022.9|1017.9|50
1729490700000|2024-10-21 06:05:00|1024|1019|1023.9|1018.9|1024.6|1019.6|1023.5|1018.5|44
1729491000000|2024-10-21 06:10:00|1024.1|1019.1|1023.5|1018.5|1024.2|1019.2|1023.2|1018.2|38
1729491300000|2024-10-21 06:15:00|1023.6|1018.6|1024|1019|1024.4|1019.4|1022.5|1017.5|55
1729491600000|2024-10-21 06:20:00|1023.9|1018.9|1023.2|1018.2|1024.1|1019.1|1022.7|1017.7|46
1729491900000|2024-10-21 06:25:00|1023.5|1018.5|1023.9|1018.9|1024.3|1019.3|1023.1|1018.1|39
1729492200000|2024-10-21 06:30:00|1024.1|1019.1|1023.6|1018.6|1024.5|1019.5|1023.4|1018.4|39
1729492500000|2024-10-21 06:35:00|1023.7|1018.7|1022.9|1017.9|1023.7|1018.7|1022.1|1017.1|57
1729492800000|2024-10-21 06:40:00|1023|1018|1021|1016|1023.2|1018.2|1020.7|1015.7|52
1729493100000|2024-10-21 06:45:00|1020.8|1015.8|1021.6|1016.6|1022|1017|1020.7|1015.7|40
1729493400000|2024-10-21 06:50:00|1021.8|1016.8|1021.7|1016.7|1022.9|1017.9|1021.1|1016.1|42
1729493700000|2024-10-21 06:55:00|1021.6|1016.6|1022.2|1017.2|1022.4|1017.4|1021.2|1016.2|35
1729494000000|2024-10-21 07:00:00|1022.1|1017.1|1023.4|1018.4|1023.7|1018.7|1022.1|1017.1|43
1729494300000|2024-10-21 07:05:00|1023.5|1018.5|1022.9|1017.9|1023.6|1018.6|1022.9|1017.9|35
1729494600000|2024-10-21 07:10:00|1023|1018|1022.4|1017.4|1023.2|1018.2|1022.2|1017.2|26
1729494900000|2024-10-21 07:15:00|1022.1|1017.1|1022.7|1017.7|1022.9|1017.9|1022.1|1017.1|22
1729495200000|2024-10-21 07:20:00|1022.8|1017.8|1021.3|1016.3|1022.9|1017.9|1021.3|1016.3|22
1729495500000|2024-10-21 07:25:00|1021.4|1016.4|1021.5|1016.5|1022.5|1017.5|1020.7|1015.7|46
1729495800000|2024-10-21 07:30:00|1021.3|1016.3|1020.5|1015.5|1021.4|1016.4|1019.8|1014.8|39
1729496100000|2024-10-21 07:35:00|1020.6|1015.6|1021.5|1016.5|1021.8|1016.8|1020.1|1015.1|28
1729496400000|2024-10-21 07:40:00|1021.6|1016.6|1017.8|1012.8|1021.6|1016.6|1017.6|1012.6|41
1729496700000|2024-10-21 07:45:00|1017.7|1012.7|1019|1014|1019.7|1014.7|1017.7|1012.7|35
1729497000000|2024-10-21 07:50:00|1018.9|1013.9|1018.8|1013.8|1019.8|1014.8|1018.5|1013.5|31
1729497300000|2024-10-21 07:55:00|1018.9|1013.9|1021.7|1016.7|1021.7|1016.7|1018.9|1013.9|35
1729497600000|2024-10-21 08:00:00|1021.9|1016.9|1021.4|1016.4|1023.1|1018.1|1021.4|1016.4|38
1729497900000|2024-10-21 08:05:00|1021.2|1016.2|1022.2|1017.2|1022.2|1017.2|1021.1|1016.1|28
1729498200000|2024-10-21 08:10:00|1022.1|1017.1|1021.4|1016.4|1022.7|1017.7|1021.4|1016.4|47
1729498500000|2024-10-21 08:15:00|1021.6|1016.6|1022|1017|1023.1|1018.1|1021.5|1016.5|42
1729498800000|2024-10-21 08:20:00|1022.1|1017.1|1022.5|1017.5|1022.6|1017.6|1022.1|1017.1|37
1729499100000|2024-10-21 08:25:00|1022.4|1017.4|1022.1|1017.1|1022.8|1017.8|1021.9|1016.9|43
1729499400000|2024-10-21 08:30:00|1022.2|1017.2|1022.5|1017.5|1022.8|1017.8|1022.2|1017.2|20
1729499700000|2024-10-21 08:35:00|1022.4|1017.4|1022.7|1017.7|1023.3|1018.3|1022.1|1017.1|30
1729500000000|2024-10-21 08:40:00|1022.5|1017.5|1022|1017|1022.9|1017.9|1021.9|1016.9|32
1729500300000|2024-10-21 08:45:00|1021.6|1016.6|1020|1015|1021.7|1016.7|1019.6|1014.6|25
1729500600000|2024-10-21 08:50:00|1020.1|1015.1|1023.3|1018.3|1023.5|1018.5|1020.1|1015.1|46
1729500900000|2024-10-21 08:55:00|1023.7|1018.7|1022.6|1017.6|1024.6|1019.6|1022.6|1017.6|46
1729501200000|2024-10-21 09:00:00|1022.5|1017.5|1025|1020|1025.3|1020.3|1022.5|1017.5|45
1729501500000|2024-10-21 09:05:00|1025.1|1020.1|1023.8|1018.8|1025.1|1020.1|1023.6|1018.6|36
1729501800000|2024-10-21 09:10:00|1023.6|1018.6|1022.8|1017.8|1024.1|1019.1|1022.8|1017.8|33
1729502100000|2024-10-21 09:15:00|1022.9|1017.9|1021.6|1016.6|1023.1|1018.1|1021.6|1016.6|25
1729502400000|2024-10-21 09:20:00|1021.7|1016.7|1021.9|1016.9|1022.8|1017.8|1021.4|1016.4|36
1729502700000|2024-10-21 09:25:00|1021.7|1016.7|1021.7|1016.7|1022.5|1017.5|1021.7|1016.7|40
1729503000000|2024-10-21 09:30:00|1021.8|1016.8|1021|1016|1021.8|1016.8|1020.1|1015.1|37
1729503300000|2024-10-21 09:35:00|1020.8|1015.8|1022.4|1017.4|1022.5|1017.5|1020.2|1015.2|35
1729503600000|2024-10-21 09:40:00|1022.2|1017.2|1022.3|1017.3|1022.5|1017.5|1021.6|1016.6|19
1729503900000|2024-10-21 09:45:00|1022.1|1017.1|1021.4|1016.4|1022.3|1017.3|1021.4|1016.4|33
1729504200000|2024-10-21 09:50:00|1021.3|1016.3|1021.9|1016.9|1022|1017|1020.9|1015.9|32
1729504500000|2024-10-21 09:55:00|1021.8|1016.8|1020.7|1015.7|1021.8|1016.8|1020.7|1015.7|24
1729504800000|2024-10-21 10:00:00|1020.6|1015.6|1018.1|1013.1|1020.6|1015.6|1017.9|1012.9|39
1729505100000|2024-10-21 10:05:00|1017.8|1012.8|1019|1014|1019.1|1014.1|1017.8|1012.8|23
1729505400000|2024-10-21 10:10:00|1018.6|1013.6|1018|1013|1018.9|1013.9|1017.9|1012.9|46
1729505700000|2024-10-21 10:15:00|1017.9|1012.9|1018.6|1013.6|1019.1|1014.1|1017.5|1012.5|26
1729506000000|2024-10-21 10:20:00|1018.5|1013.5|1018.7|1013.7|1018.8|1013.8|1018.2|1013.2|24
1729506300000|2024-10-21 10:25:00|1019|1014|1019.1|1014.1|1019.8|1014.8|1018.8|1013.8|22
1729506600000|2024-10-21 10:30:00|1018.9|1013.9|1019.5|1014.5|1019.5|1014.5|1018.8|1013.8|24
1729506900000|2024-10-21 10:35:00|1019.4|1014.4|1019.1|1014.1|1020.4|1015.4|1018.8|1013.8|28
1729507200000|2024-10-21 10:40:00|1019|1014|1019.4|1014.4|1020.9|1015.9|1019|1014|26
1729507500000|2024-10-21 10:45:00|1019.3|1014.3|1019.5|1014.5|1020.3|1015.3|1019.2|1014.2|35
1729507800000|2024-10-21 10:50:00|1019.6|1014.6|1020|1015|1020.4|1015.4|1019.6|1014.6|27
1729508100000|2024-10-21 10:55:00|1020.1|1015.1|1021|1016|1021|1016|1020.1|1015.1|22
1729508400000|2024-10-21 11:00:00|1021.4|1016.4|1021.8|1016.8|1022.2|1017.2|1021|1016|37
1729508700000|2024-10-21 11:05:00|1021.9|1016.9|1022.2|1017.2|1022.6|1017.6|1021.7|1016.7|20
1729509000000|2024-10-21 11:10:00|1022.1|1017.1|1021.4|1016.4|1022.2|1017.2|1021.4|1016.4|23
1729509300000|2024-10-21 11:15:00|1021.3|1016.3|1020.7|1015.7|1021.7|1016.7|1020.7|1015.7|31
1729509600000|2024-10-21 11:20:00|1020.5|1015.5|1022.1|1017.1|1022.4|1017.4|1020.4|1015.4|28
1729509900000|2024-10-21 11:25:00|1022|1017|1022.5|1017.5|1022.8|1017.8|1021.8|1016.8|22
1729510200000|2024-10-21 11:30:00|1022.4|1017.4|1024|1019|1024.2|1019.2|1022.3|1017.3|23
1729510500000|2024-10-21 11:35:00|1023.9|1018.9|1025.2|1020.2|1025.2|1020.2|1023.7|1018.7|30
1729510800000|2024-10-21 11:40:00|1025.1|1020.1|1024.7|1019.7|1025.1|1020.1|1024.2|1019.2|30
1729511100000|2024-10-21 11:45:00|1024.8|1019.8|1024.2|1019.2|1025.1|1020.1|1024.2|1019.2|32
1729511400000|2024-10-21 11:50:00|1024|1019|1024.4|1019.4|1024.5|1019.5|1023.5|1018.5|55
1729511700000|2024-10-21 11:55:00|1024.6|1019.6|1024.8|1019.8|1025.4|1020.4|1024.2|1019.2|28
1729512000000|2024-10-21 12:00:00|1024.7|1019.7|1024|1019|1024.7|1019.7|1023|1018|53
1729512300000|2024-10-21 12:05:00|1023.9|1018.9|1024.4|1019.4|1024.4|1019.4|1023.4|1018.4|36
1729512600000|2024-10-21 12:10:00|1024.3|1019.3|1024.7|1019.7|1025.3|1020.3|1024.3|1019.3|30
1729512900000|2024-10-21 12:15:00|1024.8|1019.8|1025.1|1020.1|1025.3|1020.3|1024.6|1019.6|33
1729513200000|2024-10-21 12:20:00|1024.4|1019.4|1027.4|1022.4|1027.8|1022.8|1023.8|1018.8|101
1729513500000|2024-10-21 12:25:00|1027.6|1022.6|1027.7|1022.7|1029|1024|1027.4|1022.4|62
1729513800000|2024-10-21 12:30:00|1027.8|1022.8|1027.7|1022.7|1028.9|1023.9|1027.2|1022.2|61
1729514100000|2024-10-21 12:35:00|1027.6|1022.6|1027.1|1022.1|1028|1023|1026.4|1021.4|73
1729514400000|2024-10-21 12:40:00|1026.9|1021.9|1026.3|1021.3|1027.2|1022.2|1025.7|1020.7|67
1729514700000|2024-10-21 12:45:00|1026.4|1021.4|1026.9|1021.9|1027.9|1022.9|1026.4|1021.4|44
1729515000000|2024-10-21 12:50:00|1026.8|1021.8|1026.3|1021.3|1028.5|1023.5|1026.2|1021.2|60
1729515300000|2024-10-21 12:55:00|1026.2|1021.2|1027.2|1022.2|1027.6|1022.6|1025.8|1020.8|56
1729515600000|2024-10-21 13:00:00|1027.5|1022.5|1025.5|1020.5|1028.2|1023.2|1024.6|1019.6|75
1729515900000|2024-10-21 13:05:00|1025.3|1020.3|1024.5|1019.5|1025.4|1020.4|1022.7|1017.7|84
1729516200000|2024-10-21 13:10:00|1024.1|1019.1|1023.5|1018.5|1024.4|1019.4|1022.8|1017.8|69
1729516500000|2024-10-21 13:15:00|1023.3|1018.3|1023.5|1018.5|1024.7|1019.7|1022.9|1017.9|64
1729516800000|2024-10-21 13:20:00|1023.4|1018.4|1021.6|1016.6|1023.5|1018.5|1020.2|1015.2|67
1729517100000|2024-10-21 13:25:00|1021.4|1016.4|1021.6|1016.6|1022.1|1017.1|1021|1016|50
1729517400000|2024-10-21 13:30:00|1021.7|1016.7|1020.5|1015.5|1022.4|1017.4|1020.2|1015.2|78
1729517700000|2024-10-21 13:35:00|1020.7|1015.7|1019|1014|1021.7|1016.7|1018.6|1013.6|77
1729518000000|2024-10-21 13:40:00|1018.7|1013.7|1019.5|1014.5|1019.7|1014.7|1017.1|1012.1|63
1729518300000|2024-10-21 13:45:00|1019.2|1014.2|1017|1012|1019.2|1014.2|1016.8|1011.8|56
1729518600000|2024-10-21 13:50:00|1016.8|1011.8|1017.3|1012.3|1018.2|1013.2|1016.3|1011.3|61
1729518900000|2024-10-21 13:55:00|1017.4|1012.4|1018|1013|1018.1|1013.1|1016.6|1011.6|55
1729519200000|2024-10-21 14:00:00|1017.8|1012.8|1015.5|1010.5|1017.9|1012.9|1014.6|1009.6|56
1729519500000|2024-10-21 14:05:00|1015.6|1010.6|1017.4|1012.4|1017.8|1012.8|1015.6|1010.6|62
1729519800000|2024-10-21 14:10:00|1017.3|1012.3|1018.2|1013.2|1018.2|1013.2|1016.2|1011.2|74
1729520100000|2024-10-21 14:15:00|1017.8|1012.8|1018.6|1013.6|1018.6|1013.6|1016.6|1011.6|62
1729520400000|2024-10-21 14:20:00|1018.8|1013.8|1015.2|1010.2|1019|1014|1014.8|1009.8|59
1729520700000|2024-10-21 14:25:00|1015.3|1010.3|1014.2|1009.2|1015.3|1010.3|1012|1007|66
1729521000000|2024-10-21 14:30:00|1014.4|1009.4|1014.8|1009.8|1015.2|1010.2|1013.8|1008.8|64
1729521300000|2024-10-21 14:35:00|1014.9|1009.9|1015.1|1010.1|1015.6|1010.6|1014.1|1009.1|59
1729521600000|2024-10-21 14:40:00|1014.9|1009.9|1014.6|1009.6|1015.2|1010.2|1013.5|1008.5|52
1729521900000|2024-10-21 14:45:00|1014.5|1009.5|1013.2|1008.2|1014.5|1009.5|1012.9|1007.9|61
1729522200000|2024-10-21 14:50:00|1013.1|1008.1|1014.6|1009.6|1015.4|1010.4|1013.1|1008.1|54
1729522500000|2024-10-21 14:55:00|1014.8|1009.8|1016.3|1011.3|1016.6|1011.6|1014.8|1009.8|47
1729522800000|2024-10-21 15:00:00|1016.4|1011.4|1016.6|1011.6|1017.1|1012.1|1014.9|1009.9|53
1729523100000|2024-10-21 15:05:00|1016.5|1011.5|1013.4|1008.4|1016.5|1011.5|1012.9|1007.9|60
1729523400000|2024-10-21 15:10:00|1013.7|1008.7|1012.9|1007.9|1013.9|1008.9|1012.5|1007.5|67
1729523700000|2024-10-21 15:15:00|1012.8|1007.8|1012.1|1007.1|1013.4|1008.4|1011.6|1006.6|54
1729524000000|2024-10-21 15:20:00|1011.8|1006.8|1011.9|1006.9|1012.1|1007.1|1010.6|1005.6|64
1729524300000|2024-10-21 15:25:00|1011.6|1006.6|1011.8|1006.8|1013.1|1008.1|1011.5|1006.5|58
1729524600000|2024-10-21 15:30:00|1012|1007|1013.2|1008.2|1014|1009|1012|1007|39
1729524900000|2024-10-21 15:35:00|1013.1|1008.1|1013.1|1008.1|1013.8|1008.8|1012.5|1007.5|43
1729525200000|2024-10-21 15:40:00|1013|1008|1011.7|1006.7|1013.2|1008.2|1011.4|1006.4|33
1729525500000|2024-10-21 15:45:00|1011.6|1006.6|1012.4|1007.4|1012.8|1007.8|1011.6|1006.6|37
1729525800000|2024-10-21 15:50:00|1012.5|1007.5|1010.6|1005.6|1012.7|1007.7|1010.5|1005.5|29
1729526100000|2024-10-21 15:55:00|1010.5|1005.5|1010.4|1005.4|1011.7|1006.7|1010.3|1005.3|40
1729526400000|2024-10-21 16:00:00|1010.3|1005.3|1010.8|1005.8|1011.2|1006.2|1010.2|1005.2|39
1729526700000|2024-10-21 16:05:00|1011|1006|1012|1007|1012.5|1007.5|1010.9|1005.9|35
1729527000000|2024-10-21 16:10:00|1012.1|1007.1|1010.9|1005.9|1012.1|1007.1|1010.7|1005.7|33
1729527300000|2024-10-21 16:15:00|1010.8|1005.8|1009.8|1004.8|1011.1|1006.1|1009.5|1004.5|35
1729527600000|2024-10-21 16:20:00|1009.6|1004.6|1009.5|1004.5|1010|1005|1008.9|1003.9|28
1729527900000|2024-10-21 16:25:00|1009.3|1004.3|1008.9|1003.9|1009.3|1004.3|1008.1|1003.1|33
1729528200000|2024-10-21 16:30:00|1009.1|1004.1|1010|1005|1010|1005|1008.9|1003.9|29
1729528500000|2024-10-21 16:35:00|1009.7|1004.7|1009.2|1004.2|1009.8|1004.8|1009|1004|24
1729528800000|2024-10-21 16:40:00|1009|1004|1009.6|1004.6|1009.6|1004.6|1009|1004|30
1729529100000|2024-10-21 16:45:00|1009.5|1004.5|1008.4|1003.4|1009.6|1004.6|1008.3|1003.3|21
1729529400000|2024-10-21 16:50:00|1008.6|1003.6|1009.5|1004.5|1010.1|1005.1|1008.6|1003.6|28
1729529700000|2024-10-21 16:55:00|1009.4|1004.4|1009|1004|1009.4|1004.4|1009|1004|15
1729530000000|2024-10-21 17:00:00|1009.3|1004.3|1011.2|1006.2|1011.3|1006.3|1009.3|1004.3|41
1729530300000|2024-10-21 17:05:00|1010.6|1005.6|1009.8|1004.8|1010.9|1005.9|1009.6|1004.6|28
1729530600000|2024-10-21 17:10:00|1009.5|1004.5|1009.5|1004.5|1009.6|1004.6|1009.1|1004.1|20
1729530900000|2024-10-21 17:15:00|1009.6|1004.6|1009.1|1004.1|1009.7|1004.7|1009.1|1004.1|29
1729531200000|2024-10-21 17:20:00|1009.3|1004.3|1009.7|1004.7|1009.8|1004.8|1009.2|1004.2|23
1729531500000|2024-10-21 17:25:00|1009.6|1004.6|1009.6|1004.6|1009.8|1004.8|1009.3|1004.3|27
1729531800000|2024-10-21 17:30:00|1009.5|1004.5|1009.7|1004.7|1009.7|1004.7|1009.3|1004.3|23
1729532100000|2024-10-21 17:35:00|1009.6|1004.6|1009.9|1004.9|1009.9|1004.9|1009.6|1004.6|11
1729532400000|2024-10-21 17:40:00|1009.8|1004.8|1009.1|1004.1|1009.9|1004.9|1008.9|1003.9|18
1729532700000|2024-10-21 17:45:00|1009.4|1004.4|1009.8|1004.8|1009.9|1004.9|1009.3|1004.3|15
1729533000000|2024-10-21 17:50:00|1009.7|1004.7|1009.8|1004.8|1009.9|1004.9|1009.7|1004.7|10
1729533300000|2024-10-21 17:55:00|1009.7|1004.7|1009.1|1004.1|1009.8|1004.8|1009|1004|22
1729533600000|2024-10-21 18:00:00|1009|1004|1009.5|1004.5|1009.6|1004.6|1009|1004|22
1729533900000|2024-10-21 18:05:00|1009.4|1004.4|1010.4|1005.4|1010.5|1005.5|1009|1004|29
1729534200000|2024-10-21 18:10:00|1010.5|1005.5|1010.1|1005.1|1010.6|1005.6|1010.1|1005.1|14
1729534500000|2024-10-21 18:15:00|1010.2|1005.2|1010.3|1005.3|1010.7|1005.7|1010.2|1005.2|10
1729534800000|2024-10-21 18:20:00|1010.1|1005.1|1010.3|1005.3|1010.6|1005.6|1010.1|1005.1|30
1729535100000|2024-10-21 18:25:00|1010.1|1005.1|1010.3|1005.3|1010.6|1005.6|1010|1005|18
1729535400000|2024-10-21 18:30:00|1010|1005|1010.5|1005.5|1010.6|1005.6|1009.8|1004.8|20
1729535700000|2024-10-21 18:35:00|1010.4|1005.4|1010.1|1005.1|1010.4|1005.4|1009.9|1004.9|7
1729536000000|2024-10-21 18:40:00|1010|1005|1010|1005|1010.1|1005.1|1010|1005|9
1729536300000|2024-10-21 18:45:00|1009.9|1004.9|1010.6|1005.6|1010.7|1005.7|1009.9|1004.9|21
1729536600000|2024-10-21 18:50:00|1010.5|1005.5|1010.1|1005.1|1010.5|1005.5|1010.1|1005.1|12
1729536900000|2024-10-21 18:55:00|1010|1005|1009|1004|1010|1005|1009|1004|22
1729537200000|2024-10-21 19:00:00|1009.1|1004.1|1010|1005|1010.7|1005.7|1009|1004|36
1729537500000|2024-10-21 19:05:00|1009.7|1004.7|1009.1|1004.1|1010|1005|1009.1|1004.1|24
1729537800000|2024-10-21 19:10:00|1009.2|1004.2|1009.6|1004.6|1009.8|1004.8|1009|1004|29
1729538100000|2024-10-21 19:15:00|1009.7|1004.7|1010|1005|1010.1|1005.1|1009.6|1004.6|15
1729538400000|2024-10-21 19:20:00|1009.8|1004.8|1010.1|1005.1|1010.2|1005.2|1009.8|1004.8|22
1729538700000|2024-10-21 19:25:00|1010|1005|1010.1|1005.1|1010.2|1005.2|1009.9|1004.9|15
1729539000000|2024-10-21 19:30:00|1010.2|1005.2|1010.1|1005.1|1010.2|1005.2|1010|1005|12
1729539300000|2024-10-21 19:35:00|1010|1005|1010|1005|1010.1|1005.1|1009.8|1004.8|13
1729539600000|2024-10-21 19:40:00|1009.9|1004.9|1010|1005|1010.2|1005.2|1009.9|1004.9|11
1729539900000|2024-10-21 19:45:00|1010.1|1005.1|1010.1|1005.1|1010.2|1005.2|1010|1005|7
1729540200000|2024-10-21 19:50:00|1010.2|1005.2|1010.6|1005.6|1010.6|1005.6|1010.2|1005.2|20
1729540500000|2024-10-21 19:55:00|1010.5|1005.5|1010.5|1005.5|1010.6|1005.6|1010.2|1005.2|14
1729540800000|2024-10-21 20:00:00|1010.4|1005.4|1010.6|1005.6|1010.6|1005.6|1010.1|1005.1|19
1729541100000|2024-10-21 20:05:00|1010.7|1005.7|1010.2|1005.2|1010.9|1005.9|1010.2|1005.2|10
1729541400000|2024-10-21 20:10:00|1010.3|1005.3|1010.5|1005.5|1010.5|1005.5|1010.2|1005.2|14
1729541700000|2024-10-21 20:15:00|1010.2|1005.2|1010.2|1005.2|1010.6|1005.6|1010.1|1005.1|13
1729542000000|2024-10-21 20:20:00|1010.1|1005.1|1010.4|1005.4|1010.6|1005.6|1010.1|1005.1|9
1729542300000|2024-10-21 20:25:00|1010.5|1005.5|1010.5|1005.5|1011.1|1006.1|1010.5|1005.5|8
1729542600000|2024-10-21 20:30:00|1010.6|1005.6|1010.5|1005.5|1010.6|1005.6|1010.4|1005.4|6
1729542900000|2024-10-21 20:35:00|1010.4|1005.4|1010.9|1005.9|1010.9|1005.9|1010.3|1005.3|12
1729543200000|2024-10-21 20:40:00|1010.8|1005.8|1010.6|1005.6|1010.9|1005.9|1010.6|1005.6|5
1729543500000|2024-10-21 20:45:00|1010.5|1005.5|1010.8|1005.8|1010.8|1005.8|1010.4|1005.4|4
1729543800000|2024-10-21 20:50:00|1010.7|1005.7|1010.6|1005.6|1010.8|1005.8|1010.6|1005.6|6
1729544100000|2024-10-21 20:55:00|1010.5|1005.5|1010.2|1005.2|1010.9|1005.9|1010.2|1005.2|8
1729548000000|2024-10-21 22:00:00|1008.4|1003.4|1009.4|1004.4|1010.8|1005.8|1008.2|1003.2|36
1729548300000|2024-10-21 22:05:00|1008.5|1003.5|1010.3|1005.3|1011.1|1006.1|1008.5|1003.5|49
1729548600000|2024-10-21 22:10:00|1010|1005|1009.9|1004.9|1010|1005|1009|1004|5
1729548900000|2024-10-21 22:15:00|1011.1|1006.1|1010.8|1005.8|1011.1|1006.1|1008.4|1003.4|29
1729549200000|2024-10-21 22:20:00|1008.4|1003.4|1009.7|1004.7|1010.8|1005.8|1008.3|1003.3|24
1729549500000|2024-10-21 22:25:00|1008.3|1003.3|1009.7|1004.7|1010.7|1005.7|1008.2|1003.2|15
1729549800000|2024-10-21 22:30:00|1008.3|1003.3|1008.8|1003.8|1009.7|1004.7|1008.3|1003.3|12
1729550100000|2024-10-21 22:35:00|1008.4|1003.4|1008.6|1003.6|1009.3|1004.3|1007.7|1002.7|30
1729550400000|2024-10-21 22:40:00|1008.8|1003.8|1008.4|1003.4|1009.1|1004.1|1008.3|1003.3|23
1729550700000|2024-10-21 22:45:00|1008.6|1003.6|1008.7|1003.7|1008.7|1003.7|1008.2|1003.2|13
1729551000000|2024-10-21 22:50:00|1008.8|1003.8|1009.3|1004.3|1009.3|1004.3|1008.4|1003.4|14
1729551300000|2024-10-21 22:55:00|1009.4|1004.4|1009.2|1004.2|1009.8|1004.8|1009.1|1004.1|14
1729551600000|2024-10-21 23:00:00|1009.1|1004.1|1008.4|1003.4|1009.1|1004.1|1008.2|1003.2|14
1729551900000|2024-10-21 23:05:00|1008.2|1003.2|1008.8|1003.8|1009.2|1004.2|1008.2|1003.2|12
1729552200000|2024-10-21 23:10:00|1008.9|1003.9|1009|1004|1009.2|1004.2|1008.9|1003.9|9
1729552500000|2024-10-21 23:15:00|1009.2|1004.2|1008.7|1003.7|1009.3|1004.3|1008.7|1003.7|23
1729552800000|2024-10-21 23:20:00|1008.8|1003.8|1009.2|1004.2|1009.2|1004.2|1008.8|1003.8|10
1729553100000|2024-10-21 23:25:00|1009.3|1004.3|1009.4|1004.4|1009.8|1004.8|1009.3|1004.3|11
1729553400000|2024-10-21 23:30:00|1009.3|1004.3|1009.1|1004.1|1009.7|1004.7|1008.9|1003.9|19
1729553700000|2024-10-21 23:35:00|1009|1004|1009.2|1004.2|1009.2|1004.2|1008.7|1003.7|9
1729554000000|2024-10-21 23:40:00|1009.1|1004.1|1008.3|1003.3|1009.3|1004.3|1008.2|1003.2|20
1729554300000|2024-10-21 23:45:00|1008.5|1003.5|1009|1004|1009|1004|1007.8|1002.8|29
1729554600000|2024-10-21 23:50:00|1009.2|1004.2|1009|1004|1010|1005|1008.6|1003.6|25
1729554900000|2024-10-21 23:55:00|1009.1|1004.1|1009.8|1004.8|1009.8|1004.8|1009.1|1004.1|10
1729555200000|2024-10-22 00:00:00|1010.1|1005.1|1011.7|1006.7|1011.9|1006.9|1009.4|1004.4|36
1729555500000|2024-10-22 00:05:00|1012|1007|1011|1006|1013.1|1008.1|1010.4|1005.4|41
1729555800000|2024-10-22 00:10:00|1010.9|1005.9|1010.7|1005.7|1012|1007|1010.2|1005.2|39
1729556100000|2024-10-22 00:15:00|1010.8|1005.8|1011|1006|1011.2|1006.2|1010.1|1005.1|26
1729556400000|2024-10-22 00:20:00|1011.2|1006.2|1013.3|1008.3|1013.7|1008.7|1011|1006|43
1729556700000|2024-10-22 00:25:00|1012.8|1007.8|1011.7|1006.7|1012.8|1007.8|1011.5|1006.5|36
1729557000000|2024-10-22 00:30:00|1011.8|1006.8|1012.5|1007.5|1012.7|1007.7|1011|1006|42
1729557300000|2024-10-22 00:35:00|1012.6|1007.6|1011.3|1006.3|1013.1|1008.1|1011.1|1006.1|33
1729557600000|2024-10-22 00:40:00|1011.5|1006.5|1010.6|1005.6|1012.5|1007.5|1010.4|1005.4|45
1729557900000|2024-10-22 00:45:00|1010.5|1005.5|1010.3|1005.3|1011.8|1006.8|1009.7|1004.7|45
1729558200000|2024-10-22 00:50:00|1010.4|1005.4|1010.9|1005.9|1010.9|1005.9|1009.6|1004.6|19
1729558500000|2024-10-22 00:55:00|1011|1006|1009.6|1004.6|1011|1006|1009.6|1004.6|41
1729558800000|2024-10-22 01:00:00|1009.2|1004.2|1009.9|1004.9|1010.7|1005.7|1009.1|1004.1|53
1729559100000|2024-10-22 01:05:00|1010|1005|1011|1006|1011|1006|1009.8|1004.8|35
1729559400000|2024-10-22 01:10:00|1010.9|1005.9|1008.7|1003.7|1010.9|1005.9|1008.5|1003.5|46
1729559700000|2024-10-22 01:15:00|1008.8|1003.8|1011.8|1006.8|1011.8|1006.8|1008.8|1003.8|48
1729560000000|2024-10-22 01:20:00|1011.6|1006.6|1010.9|1005.9|1011.6|1006.6|1010.9|1005.9|38
1729560300000|2024-10-22 01:25:00|1010.8|1005.8|1011.3|1006.3|1011.3|1006.3|1010.6|1005.6|33
1729560600000|2024-10-22 01:30:00|1011.2|1006.2|1013.3|1008.3|1013.3|1008.3|1011.2|1006.2|60
1729560900000|2024-10-22 01:35:00|1013.2|1008.2|1011.6|1006.6|1013.6|1008.6|1011.5|1006.5|58
1729561200000|2024-10-22 01:40:00|1011.4|1006.4|1012.2|1007.2|1012.2|1007.2|1010.7|1005.7|36
1729561500000|2024-10-22 01:45:00|1012|1007|1011.5|1006.5|1012|1007|1011.2|1006.2|17
1729561800000|2024-10-22 01:50:00|1011.6|1006.6|1012.5|1007.5|1012.5|1007.5|1011.5|1006.5|24
1729562100000|2024-10-22 01:55:00|1012.4|1007.4|1011.9|1006.9|1012.4|1007.4|1011.8|1006.8|30
1729562400000|2024-10-22 02:00:00|1011.6|1006.6|1012.2|1007.2|1012.7|1007.7|1011.3|1006.3|35
1729562700000|2024-10-22 02:05:00|1012.1|1007.1|1012.9|1007.9|1013.3|1008.3|1011.8|1006.8|40
1729563000000|2024-10-22 02:10:00|1012.7|1007.7|1011.4|1006.4|1012.7|1007.7|1011.4|1006.4|29
1729563300000|2024-10-22 02:15:00|1011.3|1006.3|1010.1|1005.1|1012|1007|1009.5|1004.5|46
1729563600000|2024-10-22 02:20:00|1010.2|1005.2|1010|1005|1010.5|1005.5|1009.1|1004.1|32
1729563900000|2024-10-22 02:25:00|1009.8|1004.8|1010.1|1005.1|1011.1|1006.1|1009.6|1004.6|40
1729564200000|2024-10-22 02:30:00|1010.2|1005.2|1009.8|1004.8|1010.4|1005.4|1009.7|1004.7|27
1729564500000|2024-10-22 02:35:00|1009.9|1004.9|1010.2|1005.2|1010.2|1005.2|1009|1004|29
1729564800000|2024-10-22 02:40:00|1010.3|1005.3|1010|1005|1010.5|1005.5|1009.8|1004.8|31
1729565100000|2024-10-22 02:45:00|1009.5|1004.5|1009.7|1004.7|1010.2|1005.2|1009.1|1004.1|39
1729565400000|2024-10-22 02:50:00|1009.8|1004.8|1009.3|1004.3|1010|1005|1008.6|1003.6|44
1729565700000|2024-10-22 02:55:00|1009.4|1004.4|1009.9|1004.9|1010|1005|1009.4|1004.4|31
1729566000000|2024-10-22 03:00:00|1009.8|1004.8|1010.3|1005.3|1010.7|1005.7|1009.8|1004.8|28
1729566300000|2024-10-22 03:05:00|1010.4|1005.4|1010.8|1005.8|1010.9|1005.9|1010.4|1005.4|37
1729566600000|2024-10-22 03:10:00|1010.7|1005.7|1010.7|1005.7|1011.3|1006.3|1010.6|1005.6|23
1729566900000|2024-10-22 03:15:00|1010.6|1005.6|1010.2|1005.2|1011.2|1006.2|1010.2|1005.2|28
1729567200000|2024-10-22 03:20:00|1010.1|1005.1|1010.9|1005.9|1011|1006|1009.5|1004.5|28
1729567500000|2024-10-22 03:25:00|1011|1006|1011.7|1006.7|1011.7|1006.7|1010.8|1005.8|17
1729567800000|2024-10-22 03:30:00|1011.8|1006.8|1011.7|1006.7|1012.7|1007.7|1011|1006|31
1729568100000|2024-10-22 03:35:00|1011.6|1006.6|1011.5|1006.5|1012|1007|1010.7|1005.7|39
1729568400000|2024-10-22 03:40:00|1011.6|1006.6|1010.2|1005.2|1012.5|1007.5|1009.9|1004.9|36
1729568700000|2024-10-22 03:45:00|1009.9|1004.9|1011.5|1006.5|1011.6|1006.6|1009.9|1004.9|41
1729569000000|2024-10-22 03:50:00|1011.4|1006.4|1011.7|1006.7|1012.7|1007.7|1011.3|1006.3|43
1729569300000|2024-10-22 03:55:00|1011.5|1006.5|1010.2|1005.2|1011.5|1006.5|1010|1005|26
1729569600000|2024-10-22 04:00:00|1010.1|1005.1|1011|1006|1011.3|1006.3|1010.1|1005.1|15
1729569900000|2024-10-22 04:05:00|1010.9|1005.9|1012.5|1007.5|1012.5|1007.5|1010.9|1005.9|21
1729570200000|2024-10-22 04:10:00|1012.6|1007.6|1012|1007|1013.2|1008.2|1011.7|1006.7|43
1729570500000|2024-10-22 04:15:00|1012.2|1007.2|1012.5|1007.5|1013.5|1008.5|1012.1|1007.1|25
1729570800000|2024-10-22 04:20:00|1012.4|1007.4|1012.5|1007.5|1012.9|1007.9|1012.1|1007.1|15
1729571100000|2024-10-22 04:25:00|1012.8|1007.8|1013.9|1008.9|1013.9|1008.9|1012.1|1007.1|23
1729571400000|2024-10-22 04:30:00|1014|1009|1015|1010|1015.2|1010.2|1013.9|1008.9|27
1729571700000|2024-10-22 04:35:00|1015.5|1010.5|1015.3|1010.3|1015.9|1010.9|1015|1010|26
1729572000000|2024-10-22 04:40:00|1015.4|1010.4|1013.7|1008.7|1015.6|1010.6|1013.6|1008.6|32
1729572300000|2024-10-22 04:45:00|1014.1|1009.1|1013.9|1008.9|1014.8|1009.8|1013.8|1008.8|36
1729572600000|2024-10-22 04:50:00|1014|1009|1013.9|1008.9|1014.6|1009.6|1013.7|1008.7|27
1729572900000|2024-10-22 04:55:00|1014.3|1009.3|1013.9|1008.9|1015.3|1010.3|1013.4|1008.4|39
1729573200000|2024-10-22 05:00:00|1014.1|1009.1|1014.3|1009.3|1014.4|1009.4|1012.9|1007.9|46
1729573500000|2024-10-22 05:05:00|1014.2|1009.2|1014|1009|1014.2|1009.2|1012.7|1007.7|43
1729573800000|2024-10-22 05:10:00|1013.8|1008.8|1012.9|1007.9|1013.8|1008.8|1012.8|1007.8|33
1729574100000|2024-10-22 05:15:00|1013|1008|1013|1008|1013.7|1008.7|1012.9|1007.9|27
1729574400000|2024-10-22 05:20:00|1013.2|1008.2|1013.1|1008.1|1014|1009|1012.7|1007.7|28
1729574700000|2024-10-22 05:25:00|1013|1008|1013.9|1008.9|1014|1009|1012.7|1007.7|26
1729575000000|2024-10-22 05:30:00|1013.7|1008.7|1013.1|1008.1|1014.3|1009.3|1012.3|1007.3|49
1729575300000|2024-10-22 05:35:00|1013.3|1008.3|1012|1007|1013.4|1008.4|1011.9|1006.9|33
1729575600000|2024-10-22 05:40:00|1012.1|1007.1|1012.7|1007.7|1013|1008|1012|1007|27
1729575900000|2024-10-22 05:45:00|1012.4|1007.4|1010|1005|1012.4|1007.4|1009.7|1004.7|51
1729576200000|2024-10-22 05:50:00|1009.9|1004.9|1010.7|1005.7|1011.1|1006.1|1008.8|1003.8|44
1729576500000|2024-10-22 05:55:00|1010.6|1005.6|1010.9|1005.9|1011.3|1006.3|1010.5|1005.5|44
1729576800000|2024-10-22 06:00:00|1011|1006|1011.5|1006.5|1012.2|1007.2|1010.5|1005.5|54
1729577100000|2024-10-22 06:05:00|1011.8|1006.8|1012|1007|1012.2|1007.2|1011.2|1006.2|46
1729577400000|2024-10-22 06:10:00|1012.1|1007.1|1012.9|1007.9|1013.2|1008.2|1011.8|1006.8|39
1729577700000|2024-10-22 06:15:00|1013|1008|1014.8|1009.8|1014.8|1009.8|1012.9|1007.9|37
1729578000000|2024-10-22 06:20:00|1014.5|1009.5|1015.1|1010.1|1015.8|1010.8|1014|1009|39
1729578300000|2024-10-22 06:25:00|1016|1011|1014.8|1009.8|1016.1|1011.1|1014.7|1009.7|38
1729578600000|2024-10-22 06:30:00|1014.6|1009.6|1014.6|1009.6|1014.8|1009.8|1014.1|1009.1|18
1729578900000|2024-10-22 06:35:00|1014.8|1009.8|1014.7|1009.7|1015.4|1010.4|1013.9|1008.9|27
1729579200000|2024-10-22 06:40:00|1014.8|1009.8|1014.2|1009.2|1015.1|1010.1|1013.9|1008.9|24
1729579500000|2024-10-22 06:45:00|1014.1|1009.1|1014.4|1009.4|1014.5|1009.5|1014|1009|22
1729579800000|2024-10-22 06:50:00|1014.3|1009.3|1015.2|1010.2|1015.2|1010.2|1014.2|1009.2|20
1729580100000|2024-10-22 06:55:00|1015.1|1010.1|1015.2|1010.2|1015.3|1010.3|1014.9|1009.9|21
1729580400000|2024-10-22 07:00:00|1015.3|1010.3|1017.5|1012.5|1017.6|1012.6|1014.8|1009.8|38
1729580700000|2024-10-22 07:05:00|1017.3|1012.3|1018.6|1013.6|1018.6|1013.6|1017.3|1012.3|28
1729581000000|2024-10-22 07:10:00|1018.7|1013.7|1019.1|1014.1|1019.5|1014.5|1018.7|1013.7|23
1729581300000|2024-10-22 07:15:00|1019.2|1014.2|1020.1|1015.1|1020.2|1015.2|1019.2|1014.2|18
1729581600000|2024-10-22 07:20:00|1020|1015|1021.1|1016.1|1021.5|1016.5|1020|1015|27
1729581900000|2024-10-22 07:25:00|1021.2|1016.2|1019.8|1014.8|1021.3|1016.3|1019.3|1014.3|27
1729582200000|2024-10-22 07:30:00|1019.7|1014.7|1017.4|1015.6|1019.7|1015.7|1017.2|1014.1|36
1729582500000|2024-10-22 07:35:00|1017.3|1015.5|1019.5|1014.5|1019.7|1015.6|1017.3|1014.1|23
1729582800000|2024-10-22 07:40:00|1019.3|1014.3|1021.5|1016.5|1021.5|1016.5|1019.3|1014.3|36
1729583100000|2024-10-22 07:45:00|1021.4|1016.4|1020.1|1015.1|1021.5|1016.5|1020.1|1015.1|37
1729583400000|2024-10-22 07:50:00|1020.4|1015.4|1021.4|1016.4|1021.6|1016.6|1020.4|1015.4|34
1729583700000|2024-10-22 07:55:00|1021.5|1016.5|1020.4|1015.4|1022.5|1017.5|1020.2|1015.2|32
1729584000000|2024-10-22 08:00:00|1020.6|1015.6|1021.7|1016.7|1021.7|1016.7|1020.4|1015.4|32
1729584300000|2024-10-22 08:05:00|1021.8|1016.8|1021.3|1016.3|1021.9|1016.9|1020.6|1015.6|28
1729584600000|2024-10-22 08:10:00|1021.4|1016.4|1021.4|1016.4|1021.5|1016.5|1020.8|1015.8|24
1729584900000|2024-10-22 08:15:00|1021.5|1016.5|1022.2|1017.2|1022.3|1017.3|1021.5|1016.5|22
1729585200000|2024-10-22 08:20:00|1022.1|1017.1|1022.4|1017.4|1022.6|1017.6|1021.6|1016.6|32
1729585500000|2024-10-22 08:25:00|1022.5|1017.5|1023|1018|1023.7|1018.7|1022.5|1017.5|39
1729585800000|2024-10-22 08:30:00|1023.1|1018.1|1023.3|1018.3|1023.4|1018.4|1022.6|1017.6|36
1729586100000|2024-10-22 08:35:00|1023.4|1018.4|1022.7|1017.7|1023.6|1018.6|1022.7|1017.7|23
1729586400000|2024-10-22 08:40:00|1022.8|1017.8|1023.9|1018.9|1024|1019|1022.8|1017.8|18
1729586700000|2024-10-22 08:45:00|1023.8|1018.8|1023|1018|1023.9|1018.9|1022.9|1017.9|17
1729587000000|2024-10-22 08:50:00|1023.1|1018.1|1023|1018|1023.2|1018.2|1022.7|1017.7|16
1729587300000|2024-10-22 08:55:00|1022.9|1017.9|1023.3|1018.3|1023.4|1018.4|1022.9|1017.9|13
1729587600000|2024-10-22 09:00:00|1023.2|1018.2|1022.2|1017.2|1023.3|1018.3|1021.7|1016.7|23
1729587900000|2024-10-22 09:05:00|1022.3|1017.3|1022.7|1017.7|1022.9|1017.9|1022.2|1017.2|18
1729588200000|2024-10-22 09:10:00|1022.6|1017.6|1025.4|1020.4|1025.5|1020.5|1022.6|1017.6|35
1729588500000|2024-10-22 09:15:00|1025.3|1020.3|1023.3|1018.3|1025.4|1020.4|1023.3|1018.3|42
1729588800000|2024-10-22 09:20:00|1023.4|1018.4|1023.4|1018.4|1023.5|1018.5|1022.8|1017.8|40
1729589100000|2024-10-22 09:25:00|1023.3|1018.3|1023.7|1018.7|1023.8|1018.8|1022.9|1017.9|47
1729589400000|2024-10-22 09:30:00|1023.8|1018.8|1023.5|1018.5|1024.5|1019.5|1023.4|1018.4|38
1729589700000|2024-10-22 09:35:00|1023.6|1018.6|1023.2|1018.2|1024.1|1019.1|1022.4|1017.4|33
1729590000000|2024-10-22 09:40:00|1023.1|1018.1|1020.7|1015.7|1023.5|1018.5|1020.5|1015.5|57
1729590300000|2024-10-22 09:45:00|1020.8|1015.8|1020.8|1015.8|1021.3|1016.3|1020.2|1015.2|54
1729590600000|2024-10-22 09:50:00|1021|1016|1020.4|1015.4|1021.3|1016.3|1020.1|1015.1|34
1729590900000|2024-10-22 09:55:00|1020.5|1015.5|1021.4|1016.4|1021.5|1016.5|1020.3|1015.3|42
1729591200000|2024-10-22 10:00:00|1021.3|1016.3|1020.9|1015.9|1021.9|1016.9|1020.4|1015.4|27
1729591500000|2024-10-22 10:05:00|1020.8|1015.8|1021.7|1016.7|1022|1017|1020.7|1015.7|35
1729591800000|2024-10-22 10:10:00|1021.8|1016.8|1023.6|1018.6|1023.8|1018.8|1021.8|1016.8|28
1729592100000|2024-10-22 10:15:00|1023.7|1018.7|1023.9|1018.9|1024.2|1019.2|1023.3|1018.3|26
1729592400000|2024-10-22 10:20:00|1024|1019|1023.6|1018.6|1024|1019|1023.4|1018.4|20
1729592700000|2024-10-22 10:25:00|1023.5|1018.5|1022.6|1017.6|1023.7|1018.7|1022.6|1017.6|27
1729593000000|2024-10-22 10:30:00|1022.9|1017.9|1023.2|1018.2|1023.4|1018.4|1022.6|1017.6|33
1729593300000|2024-10-22 10:35:00|1023.3|1018.3|1023.3|1018.3|1023.5|1018.5|1023|1018|23
1729593600000|2024-10-22 10:40:00|1023.2|1018.2|1023.8|1018.8|1023.9|1018.9|1023.2|1018.2|22
1729593900000|2024-10-22 10:45:00|1024|1019|1024.2|1019.2|1024.4|1019.4|1023.7|1018.7|21
1729594200000|2024-10-22 10:50:00|1024|1019|1022.7|1017.7|1024.1|1019.1|1022.6|1017.6|26
1729594500000|2024-10-22 10:55:00|1022.6|1017.6|1022.8|1017.8|1022.9|1017.9|1022.2|1017.2|25
1729594800000|2024-10-22 11:00:00|1023|1018|1024|1019|1024.1|1019.1|1022.7|1017.7|34
1729595100000|2024-10-22 11:05:00|1023.9|1018.9|1023.8|1018.8|1024.2|1019.2|1023.7|1018.7|27
1729595400000|2024-10-22 11:10:00|1023.9|1018.9|1023.1|1018.1|1024.1|1019.1|1022.9|1017.9|31
1729595700000|2024-10-22 11:15:00|1023|1018|1023.3|1018.3|1023.4|1018.4|1022.8|1017.8|29
1729596000000|2024-10-22 11:20:00|1023|1018|1022.9|1017.9|1023.3|1018.3|1022.9|1017.9|23
1729596300000|2024-10-22 11:25:00|1023|1018|1020.9|1015.9|1023|1018|1020.9|1015.9|37
1729596600000|2024-10-22 11:30:00|1020.7|1015.7|1020.5|1015.5|1021.4|1016.4|1020.1|1015.1|31
1729596900000|2024-10-22 11:35:00|1020.4|1015.4|1021.6|1016.6|1021.6|1016.6|1020.3|1015.3|24
1729597200000|2024-10-22 11:40:00|1021.7|1016.7|1020.8|1015.8|1022.1|1017.1|1020.2|1015.2|34
1729597500000|2024-10-22 11:45:00|1020.7|1015.7|1020.8|1015.8|1021|1016|1020.5|1015.5|22
1729597800000|2024-10-22 11:50:00|1020.9|1015.9|1020.6|1015.6|1020.9|1015.9|1019|1014|34
1729598100000|2024-10-22 11:55:00|1020.5|1015.5|1020.6|1015.6|1021.8|1016.8|1020.5|1015.5|29
1729598400000|2024-10-22 12:00:00|1020.5|1015.5|1019.6|1014.6|1020.5|1015.5|1018.8|1013.8|54
1729598700000|2024-10-22 12:05:00|1019.5|1014.5|1020.8|1015.8|1020.8|1015.8|1019.4|1014.4|42
1729599000000|2024-10-22 12:10:00|1020.5|1015.5|1022.5|1017.5|1022.5|1017.5|1020.5|1015.5|43
1729599300000|2024-10-22 12:15:00|1022.4|1017.4|1019.9|1014.9|1023|1018|1019.9|1014.9|44
1729599600000|2024-10-22 12:20:00|1020.2|1015.2|1020.5|1015.5|1021.4|1016.4|1019.8|1014.8|59
1729599900000|2024-10-22 12:25:00|1020.4|1015.4|1020.3|1015.3|1020.8|1015.8|1019.1|1014.1|44
1729600200000|2024-10-22 12:30:00|1020.2|1015.2|1019.2|1014.2|1020.2|1015.2|1018.4|1013.4|42
1729600500000|2024-10-22 12:35:00|1019.1|1014.1|1020.1|1015.1|1020.3|1015.3|1018.4|1013.4|37
1729600800000|2024-10-22 12:40:00|1019.9|1014.9|1020.5|1015.5|1020.6|1015.6|1019.7|1014.7|32
1729601100000|2024-10-22 12:45:00|1020.7|1015.7|1019.9|1014.9|1021.7|1016.7|1019.7|1014.7|36
1729601400000|2024-10-22 12:50:00|1020|1015|1018.5|1013.5|1020.3|1015.3|1018|1013|45
1729601700000|2024-10-22 12:55:00|1018.6|1013.6|1019.9|1014.9|1020|1015|1018.6|1013.6|27
1729602000000|2024-10-22 13:00:00|1019.8|1014.8|1019.9|1014.9|1020.1|1015.1|1017.8|1012.8|60
1729602300000|2024-10-22 13:05:00|1020.2|1015.2|1020|1015|1021.2|1016.2|1020|1015|40
1729602600000|2024-10-22 13:10:00|1020.3|1015.3|1020.2|1015.2|1020.4|1015.4|1019.2|1014.2|42
1729602900000|2024-10-22 13:15:00|1020.1|1015.1|1022.1|1017.1|1023.1|1018.1|1020.1|1015.1|41
1729603200000|2024-10-22 13:20:00|1022.2|1017.2|1023|1018|1023.6|1018.6|1022.2|1017.2|48
1729603500000|2024-10-22 13:25:00|1022.8|1017.8|1024.1|1019.1|1024.7|1019.7|1022.8|1017.8|42
1729603800000|2024-10-22 13:30:00|1024.3|1019.3|1026|1021|1026.8|1021.8|1024.3|1019.3|64
1729604100000|2024-10-22 13:35:00|1025.9|1020.9|1023.7|1018.7|1026.1|1021.7|1022.8|1017.8|63
1729604400000|2024-10-22 13:40:00|1023.9|1018.9|1022.9|1017.9|1023.9|1018.9|1020.9|1015.9|72
1729604700000|2024-10-22 13:45:00|1023.2|1018.2|1024.3|1019.3|1025.2|1020.2|1023.2|1018.2|79
1729605000000|2024-10-22 13:50:00|1024.2|1019.2|1025.5|1020.5|1026.6|1021.6|1024.1|1019.1|69
1729605300000|2024-10-22 13:55:00|1025.6|1020.6|1023.3|1018.3|1025.6|1020.6|1022.4|1017.4|93
1729605600000|2024-10-22 14:00:00|1023|1018|1022.2|1017.2|1023.4|1018.4|1020.1|1015.1|91
1729605900000|2024-10-22 14:05:00|1022|1017|1023.4|1018.4|1023.5|1018.5|1021.5|1016.5|71
1729606200000|2024-10-22 14:10:00|1023.2|1018.2|1023.3|1018.3|1024.6|1019.6|1022.3|1017.3|63
1729606500000|2024-10-22 14:15:00|1023|1018|1025.5|1020.5|1025.7|1020.7|1022.6|1017.6|66
1729606800000|2024-10-22 14:20:00|1025.4|1020.4|1024.6|1019.6|1025.5|1020.5|1024.6|1019.6|50
1729607100000|2024-10-22 14:25:00|1024.8|1019.8|1024.4|1019.4|1025.3|1020.3|1024.1|1019.1|45
1729607400000|2024-10-22 14:30:00|1024.6|1019.6|1025.3|1020.3|1026|1021|1024.6|1019.6|57
1729607700000|2024-10-22 14:35:00|1025.4|1020.4|1026.5|1021.5|1026.6|1021.6|1025.1|1020.1|51
1729608000000|2024-10-22 14:40:00|1026.4|1021.4|1028.1|1023.1|1028.1|1023.1|1025.9|1020.9|48
1729608300000|2024-10-22 14:45:00|1028.2|1023.2|1027.7|1022.7|1028.5|1023.5|1027.4|1022.4|55
1729608600000|2024-10-22 14:50:00|1027.8|1022.8|1027.9|1022.9|1028.5|1023.5|1027.6|1022.6|35
1729608900000|2024-10-22 14:55:00|1027.8|1022.8|1027.5|1022.5|1028.1|1023.1|1027.2|1022.2|38
1729609200000|2024-10-22 15:00:00|1027.3|1022.3|1026.8|1021.8|1027.3|1022.3|1026.5|1021.5|45
1729609500000|2024-10-22 15:05:00|1026.7|1021.7|1028.5|1023.5|1028.5|1023.5|1026.7|1021.7|37
1729609800000|2024-10-22 15:10:00|1028.4|1023.4|1029.7|1024.7|1029.7|1024.7|1028.1|1023.1|48
1729610100000|2024-10-22 15:15:00|1029.9|1024.9|1029|1024|1030.2|1025.2|1028.1|1023.1|50
1729610400000|2024-10-22 15:20:00|1029.1|1024.1|1030.9|1025.9|1031|1026|1029.1|1024.1|62
1729610700000|2024-10-22 15:25:00|1030.8|1025.8|1031.4|1026.4|1032.2|1027.2|1030.5|1025.5|62
1729611000000|2024-10-22 15:30:00|1031.1|1026.1|1030.3|1025.3|1031.4|1026.4|1029.9|1024.9|45
1729611300000|2024-10-22 15:35:00|1030.1|1025.1|1030.6|1025.6|1030.9|1025.9|1029.9|1024.9|52
1729611600000|2024-10-22 15:40:00|1030.7|1025.7|1029.2|1024.2|1031.3|1026.3|1028.9|1023.9|48
1729611900000|2024-10-22 15:45:00|1029.3|1024.3|1029.4|1024.4|1029.8|1024.8|1028.5|1023.5|53
1729612200000|2024-10-22 15:50:00|1029.5|1024.5|1030.5|1025.5|1030.9|1025.9|1029.1|1024.1|51
1729612500000|2024-10-22 15:55:00|1030.7|1025.7|1030.6|1025.6|1031.2|1026.2|1030.4|1025.4|39
1729612800000|2024-10-22 16:00:00|1030.5|1025.5|1031.4|1026.4|1031.5|1026.5|1030.3|1025.3|41
1729613100000|2024-10-22 16:05:00|1031.3|1026.3|1031.4|1026.4|1031.8|1026.8|1031|1026|36
1729613400000|2024-10-22 16:10:00|1031.3|1026.3|1031.8|1026.8|1031.8|1026.8|1031|1026|36
1729613700000|2024-10-22 16:15:00|1031.7|1026.7|1031.6|1026.6|1031.7|1026.7|1031|1026|29
1729614000000|2024-10-22 16:20:00|1031.5|1026.5|1031.5|1026.5|1031.9|1026.9|1030.8|1025.8|29
1729614300000|2024-10-22 16:25:00|1031.6|1026.6|1032.8|1027.8|1032.8|1027.8|1031.6|1026.6|29
1729614600000|2024-10-22 16:30:00|1032.7|1027.7|1033.1|1028.1|1033.4|1028.4|1032.4|1027.4|25
1729614900000|2024-10-22 16:35:00|1033.2|1028.2|1032.9|1027.9|1033.2|1028.2|1032.3|1027.3|22
1729615200000|2024-10-22 16:40:00|1032.7|1027.7|1032.9|1027.9|1033.3|1028.3|1032.5|1027.5|27
1729615500000|2024-10-22 16:45:00|1033|1028|1033.7|1028.7|1034.1|1029.1|1033|1028|30
1729615800000|2024-10-22 16:50:00|1033.6|1028.6|1033.4|1028.4|1034|1029|1032.7|1027.7|41
1729616100000|2024-10-22 16:55:00|1033.5|1028.5|1034.3|1029.3|1034.3|1029.3|1033.3|1028.3|35
1729616400000|2024-10-22 17:00:00|1034.2|1029.2|1034.2|1029.2|1035.3|1030.3|1034|1029|51
1729616700000|2024-10-22 17:05:00|1034.3|1029.3|1034.4|1029.4|1034.4|1029.4|1033.3|1028.3|33
1729617000000|2024-10-22 17:10:00|1034.6|1029.6|1034.1|1029.1|1034.6|1029.6|1034|1029|23
1729617300000|2024-10-22 17:15:00|1034|1029|1033.8|1028.8|1034|1029|1033.6|1028.6|16
1729617600000|2024-10-22 17:20:00|1033.7|1028.7|1034.4|1029.4|1034.5|1029.5|1033.6|1028.6|21
1729617900000|2024-10-22 17:25:00|1034.3|1029.3|1034.2|1029.2|1034.5|1029.5|1034.2|1029.2|22
1729618200000|2024-10-22 17:30:00|1034.4|1029.4|1035.3|1030.3|1035.3|1030.3|1034.2|1029.2|33
1729618500000|2024-10-22 17:35:00|1035.4|1030.4|1035.1|1030.1|1035.7|1030.7|1034.7|1029.7|23
1729618800000|2024-10-22 17:40:00|1035.2|1030.2|1035.4|1030.4|1035.4|1030.4|1034.7|1029.7|21
1729619100000|2024-10-22 17:45:00|1035.3|1030.3|1035.1|1030.1|1035.4|1030.4|1034.8|1029.8|27
1729619400000|2024-10-22 17:50:00|1035|1030|1035.1|1030.1|1035.1|1030.1|1034.9|1029.9|16
1729619700000|2024-10-22 17:55:00|1035|1030|1035.4|1030.4|1035.4|1030.4|1034.8|1029.8|17
1729620000000|2024-10-22 18:00:00|1035.5|1030.5|1035.3|1030.3|1035.5|1030.5|1034.9|1029.9|17
1729620300000|2024-10-22 18:05:00|1035.4|1030.4|1034.5|1029.5|1035.4|1030.4|1034.5|1029.5|20
1729620600000|2024-10-22 18:10:00|1034.6|1029.6|1034.3|1029.3|1034.6|1029.6|1034.1|1029.1|15
1729620900000|2024-10-22 18:15:00|1034.2|1029.2|1035.2|1030.2|1035.2|1030.2|1034.2|1029.2|20
1729621200000|2024-10-22 18:20:00|1035.3|1030.3|1034.7|1029.7|1035.3|1030.3|1034.3|1029.3|30
1729621500000|2024-10-22 18:25:00|1034.8|1029.8|1035|1030|1035.3|1030.3|1034.7|1029.7|21
1729621800000|2024-10-22 18:30:00|1035.1|1030.1|1035.2|1030.2|1035.2|1030.2|1034|1029|24
1729622100000|2024-10-22 18:35:00|1035.1|1030.1|1034.3|1029.3|1035.2|1030.2|1034.3|1029.3|16
1729622400000|2024-10-22 18:40:00|1034.4|1029.4|1034.3|1029.3|1034.5|1029.5|1034|1029|19
1729622700000|2024-10-22 18:45:00|1034.2|1029.2|1033.9|1028.9|1034.2|1029.2|1033.1|1028.1|22
1729623000000|2024-10-22 18:50:00|1033.8|1028.8|1033.6|1028.6|1034.1|1029.1|1033.4|1028.4|23
1729623300000|2024-10-22 18:55:00|1033.8|1028.8|1033.6|1028.6|1034.2|1029.2|1033.6|1028.6|22
1729623600000|2024-10-22 19:00:00|1033.7|1028.7|1033.8|1028.8|1033.8|1028.8|1033.2|1028.2|21
1729623900000|2024-10-22 19:05:00|1033.7|1028.7|1034|1029|1034|1029|1033.1|1028.1|16
1729624200000|2024-10-22 19:10:00|1034.1|1029.1|1034.4|1029.4|1034.7|1029.7|1034.1|1029.1|16
1729624500000|2024-10-22 19:15:00|1034.5|1029.5|1035|1030|1035|1030|1034.4|1029.4|15
1729624800000|2024-10-22 19:20:00|1034.9|1029.9|1034.9|1029.9|1035.1|1030.1|1034.7|1029.7|16
1729625100000|2024-10-22 19:25:00|1035|1030|1034.6|1029.6|1035.2|1030.2|1034.5|1029.5|15
1729625400000|2024-10-22 19:30:00|1034.5|1029.5|1034.4|1029.4|1034.7|1029.7|1034.3|1029.3|15
1729625700000|2024-10-22 19:35:00|1034.6|1029.6|1034.7|1029.7|1034.9|1029.9|1034.1|1029.1|21
1729626000000|2024-10-22 19:40:00|1034.9|1029.9|1034.9|1029.9|1035|1030|1034.6|1029.6|25
1729626300000|2024-10-22 19:45:00|1034.8|1029.8|1034.7|1029.7|1034.9|1029.9|1034.7|1029.7|11
1729626600000|2024-10-22 19:50:00|1035|1030|1035.1|1030.1|1035.2|1030.2|1034.8|1029.8|14
1729626900000|2024-10-22 19:55:00|1035|1030|1035.3|1030.3|1035.4|1030.4|1035|1030|12
1729627200000|2024-10-22 20:00:00|1035.2|1030.2|1034.7|1029.7|1035.2|1030.2|1034.6|1029.6|20
1729627500000|2024-10-22 20:05:00|1034.9|1029.9|1034.7|1029.7|1035.1|1030.1|1034.5|1029.5|17
1729627800000|2024-10-22 20:10:00|1034.9|1029.9|1034.6|1029.6|1035|1030|1034.6|1029.6|10
1729628100000|2024-10-22 20:15:00|1034.5|1029.5|1034.5|1029.5|1034.6|1029.6|1034.5|1029.5|9
1729628700000|2024-10-22 20:25:00|1034.6|1029.6|1034.9|1029.9|1034.9|1029.9|1034.5|1029.5|9
1729629000000|2024-10-22 20:30:00|1034.8|1029.8|1034.3|1029.3|1034.8|1029.8|1034.3|1029.3|14
1729629300000|2024-10-22 20:35:00|1034.1|1029.1|1034.2|1029.2|1034.3|1029.3|1034|1029|17
1729629600000|2024-10-22 20:40:00|1034.4|1029.4|1034.5|1029.5|1034.6|1029.6|1034.2|1029.2|11
1729629900000|2024-10-22 20:45:00|1034.6|1029.6|1034.9|1029.9|1034.9|1029.9|1034.6|1029.6|8
1729630200000|2024-10-22 20:50:00|1035.1|1030.1|1035|1030|1035.2|1030.2|1035|1030|8
1729630500000|2024-10-22 20:55:00|1035.3|1030.3|1035.3|1030.3|1035.5|1030.5|1035.3|1030.3|5
1729634400000|2024-10-22 22:00:00|1039.1|1028.1|1035.3|1030.3|1039.1|1030.7|1035|1028.1|10
1729634700000|2024-10-22 22:05:00|1035.2|1030.2|1035.1|1030.1|1035.2|1030.2|1034.8|1029.8|12
1729635000000|2024-10-22 22:10:00|1035.2|1030.2|1035.1|1030.1|1035.3|1030.3|1035|1030|9
1729635300000|2024-10-22 22:15:00|1035|1030|1035.1|1030.1|1035.2|1030.2|1034.9|1029.9|7
1729635600000|2024-10-22 22:20:00|1035|1030|1035.1|1030.1|1035.1|1030.1|1035|1030|4
1729635900000|2024-10-22 22:25:00|1034.9|1029.9|1034.9|1029.9|1034.9|1029.9|1034.7|1029.7|9
1729636200000|2024-10-22 22:30:00|1034.8|1029.8|1035.5|1030.5|1035.6|1030.6|1034.8|1029.8|11
1729636500000|2024-10-22 22:35:00|1035.6|1030.6|1035.3|1030.3|1035.7|1030.7|1035.3|1030.3|6
1729636800000|2024-10-22 22:40:00|1035.2|1030.2|1035.8|1030.8|1035.8|1030.8|1035.2|1030.2|7
1729637100000|2024-10-22 22:45:00|1035.4|1030.4|1035.3|1030.3|1035.9|1030.9|1035.3|1030.3|12
1729637400000|2024-10-22 22:50:00|1035.4|1030.4|1035.6|1030.6|1035.8|1030.8|1035.4|1030.4|12
1729637700000|2024-10-22 22:55:00|1035.9|1030.9|1035.6|1030.6|1035.9|1030.9|1035.3|1030.3|11
1729638000000|2024-10-22 23:00:00|1035.7|1030.7|1035.6|1030.6|1035.7|1030.7|1035.4|1030.4|9
1729638300000|2024-10-22 23:05:00|1035.7|1030.7|1035.8|1030.8|1036|1031|1035.6|1030.6|5
1729638600000|2024-10-22 23:10:00|1035.9|1030.9|1035.3|1030.3|1035.9|1030.9|1035.3|1030.3|6
1729638900000|2024-10-22 23:15:00|1035.7|1030.7|1035.3|1030.3|1035.8|1030.8|1035.3|1030.3|6
1729639200000|2024-10-22 23:20:00|1035.2|1030.2|1034.9|1029.9|1035.2|1030.2|1034.6|1029.6|9
1729639500000|2024-10-22 23:25:00|1034.8|1029.8|1034.9|1029.9|1034.9|1029.9|1034.8|1029.8|6
1729639800000|2024-10-22 23:30:00|1035|1030|1033.9|1028.9|1035|1030|1033.7|1028.7|13
1729640100000|2024-10-22 23:35:00|1033.5|1028.5|1033.3|1028.3|1033.6|1028.6|1033.2|1028.2|13
1729640400000|2024-10-22 23:40:00|1033.4|1028.4|1033.3|1028.3|1034.4|1029.4|1032.9|1027.9|31
1729640700000|2024-10-22 23:45:00|1033.1|1028.1|1033|1028|1033.6|1028.6|1032.7|1027.7|33
1729641000000|2024-10-22 23:50:00|1033.1|1028.1|1034.7|1029.7|1034.8|1029.8|1032.8|1027.8|26
1729641300000|2024-10-22 23:55:00|1034.8|1029.8|1033.2|1028.2|1035|1030|1033.2|1028.2|24
1729641600000|2024-10-23 00:00:00|1033.1|1028.1|1035.5|1030.5|1035.8|1030.8|1032.7|1027.7|52
1729641900000|2024-10-23 00:05:00|1035.8|1030.8|1036.6|1031.6|1036.7|1031.7|1035.7|1030.7|16
1729642200000|2024-10-23 00:10:00|1036.5|1031.5|1037.1|1032.1|1037.4|1032.4|1036.5|1031.5|14
1729642500000|2024-10-23 00:15:00|1037.5|1032.5|1037.9|1032.9|1038|1033|1037.5|1032.5|9
1729642800000|2024-10-23 00:20:00|1037.8|1032.8|1038.1|1033.1|1038.1|1033.1|1037.8|1032.8|2
1729643100000|2024-10-23 00:25:00|1038|1033|1038.4|1033.4|1038.4|1033.4|1038|1033|7
1729643400000|2024-10-23 00:30:00|1038.5|1033.5|1038.6|1033.6|1038.6|1033.6|1038.4|1033.4|4
1729643700000|2024-10-23 00:35:00|1038.4|1033.4|1038.7|1033.7|1038.7|1033.7|1038.4|1033.4|6
1729644000000|2024-10-23 00:40:00|1038.6|1033.6|1038.6|1033.6|1038.9|1033.9|1038.5|1033.5|8
1729644600000|2024-10-23 00:50:00|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1041.1|1036.1|1
1729644900000|2024-10-23 00:55:00|1041|1036|1040.2|1035.2|1041.1|1036.1|1040.2|1035.2|12
1729645200000|2024-10-23 01:00:00|1040.3|1035.3|1040|1035|1040.3|1035.3|1039.9|1034.9|13
1729645500000|2024-10-23 01:05:00|1039.9|1034.9|1040.2|1035.2|1040.3|1035.3|1039.7|1034.7|19
1729645800000|2024-10-23 01:10:00|1039.6|1034.6|1039.2|1034.2|1039.6|1034.6|1039.2|1034.2|5
1729646100000|2024-10-23 01:15:00|1039.4|1034.4|1039.7|1034.7|1039.9|1034.9|1039.3|1034.3|7
1729646400000|2024-10-23 01:20:00|1039.6|1034.6|1038|1033|1039.6|1034.6|1038|1033|8
1729646700000|2024-10-23 01:25:00|1038.1|1033.1|1037.7|1032.7|1038.4|1033.4|1037.7|1032.7|8
1729647000000|2024-10-23 01:30:00|1037.8|1032.8|1037.7|1032.7|1037.8|1032.8|1037.1|1032.1|15
1729647300000|2024-10-23 01:35:00|1038|1033|1036.1|1031.1|1038|1033|1036|1031|11
1729647600000|2024-10-23 01:40:00|1036|1031|1036|1031|1036.2|1031.2|1035.3|1030.3|19
1729647900000|2024-10-23 01:45:00|1035.9|1030.9|1035|1030|1036|1031|1034.9|1029.9|24
1729648200000|2024-10-23 01:50:00|1034.9|1029.9|1033.1|1028.1|1034.9|1029.9|1033.1|1028.1|28
1729648500000|2024-10-23 01:55:00|1033.2|1028.2|1033.5|1028.5|1034.2|1029.2|1033.2|1028.2|25
1729648800000|2024-10-23 02:00:00|1033.4|1028.4|1034.3|1029.3|1034.5|1029.5|1033.4|1028.4|36
1729649100000|2024-10-23 02:05:00|1034.2|1029.2|1034.2|1029.2|1034.2|1029.2|1033.5|1028.5|26
1729649400000|2024-10-23 02:10:00|1034|1029|1035.1|1030.1|1035.3|1030.3|1033.8|1028.8|24
1729649700000|2024-10-23 02:15:00|1035.2|1030.2|1035.6|1030.6|1035.6|1030.6|1035|1030|14
1729650000000|2024-10-23 02:20:00|1035.5|1030.5|1035.9|1030.9|1036|1031|1035.1|1030.1|27
1729650300000|2024-10-23 02:25:00|1036|1031|1035.8|1030.8|1036.2|1031.2|1035.8|1030.8|14
1729650600000|2024-10-23 02:30:00|1035.9|1030.9|1035.9|1030.9|1036.2|1031.2|1035.8|1030.8|29
1729650900000|2024-10-23 02:35:00|1036|1031|1034.9|1029.9|1036.1|1031.1|1034.9|1029.9|14
1729651200000|2024-10-23 02:40:00|1034.8|1029.8|1035.6|1030.6|1035.7|1030.7|1034.8|1029.8|24
1729651500000|2024-10-23 02:45:00|1035.4|1030.4|1036.2|1031.2|1036.3|1031.3|1035.4|1030.4|13
1729651800000|2024-10-23 02:50:00|1036.3|1031.3|1036.7|1031.7|1036.8|1031.8|1036.3|1031.3|14
1729652100000|2024-10-23 02:55:00|1036.8|1031.8|1037|1032|1037|1032|1036.7|1031.7|7
1729652400000|2024-10-23 03:00:00|1037.1|1032.1|1037.2|1032.2|1037.2|1032.2|1037|1032|8
1729652700000|2024-10-23 03:05:00|1037.1|1032.1|1037.4|1032.4|1037.4|1032.4|1037.1|1032.1|6
1729653000000|2024-10-23 03:10:00|1036.2|1031.2|1037.3|1032.3|1037.4|1032.4|1036.2|1031.2|15
1729653300000|2024-10-23 03:15:00|1037.6|1032.6|1037.4|1032.4|1038.3|1033.3|1037.4|1032.4|20
1729653600000|2024-10-23 03:20:00|1037.5|1032.5|1036.9|1031.9|1037.5|1032.5|1036.7|1031.7|16
1729653900000|2024-10-23 03:25:00|1037|1032|1037|1032|1037.1|1032.1|1036.9|1031.9|7
1729654200000|2024-10-23 03:30:00|1037.1|1032.1|1037.5|1032.5|1037.5|1032.5|1037.1|1032.1|22
1729654500000|2024-10-23 03:35:00|1037.4|1032.4|1037.5|1032.5|1037.6|1032.6|1037.3|1032.3|12
1729654800000|2024-10-23 03:40:00|1037.4|1032.4|1037.4|1032.4|1037.5|1032.5|1037.4|1032.4|3
1729655100000|2024-10-23 03:45:00|1037.5|1032.5|1037.8|1032.8|1037.9|1032.9|1037.5|1032.5|14
1729655400000|2024-10-23 03:50:00|1037.7|1032.7|1037.8|1032.8|1037.9|1032.9|1037.6|1032.6|10
1729655700000|2024-10-23 03:55:00|1037.9|1032.9|1038.2|1033.2|1038.4|1033.4|1037.7|1032.7|10
1729656000000|2024-10-23 04:00:00|1038.1|1033.1|1038.2|1033.2|1038.3|1033.3|1037.7|1032.7|16
1729656300000|2024-10-23 04:05:00|1038.1|1033.1|1038.7|1033.7|1038.8|1033.8|1037.5|1032.5|23
1729656600000|2024-10-23 04:10:00|1038.8|1033.8|1040.3|1035.3|1041.1|1036.1|1038.8|1033.8|25
1729656900000|2024-10-23 04:15:00|1040.4|1035.4|1040.1|1035.1|1040.4|1035.4|1039.8|1034.8|13
1729657200000|2024-10-23 04:20:00|1040|1035|1039.8|1034.8|1040.9|1035.9|1039.7|1034.7|12
1729657500000|2024-10-23 04:25:00|1039.9|1034.9|1039.6|1034.6|1040.1|1035.1|1039.6|1034.6|14
1729657800000|2024-10-23 04:30:00|1039.7|1034.7|1040|1035|1040|1035|1039.6|1034.6|13
1729658100000|2024-10-23 04:35:00|1040.2|1035.2|1040.4|1035.4|1040.4|1035.4|1040|1035|18
1729658400000|2024-10-23 04:40:00|1040.3|1035.3|1040.9|1035.9|1041|1036|1040.3|1035.3|16
1729658700000|2024-10-23 04:45:00|1041|1036|1040.9|1035.9|1041.1|1036.1|1040.7|1035.7|14
1729659000000|2024-10-23 04:50:00|1040.8|1035.8|1040.5|1035.5|1040.8|1035.8|1040.4|1035.4|15
1729659300000|2024-10-23 04:55:00|1040.6|1035.6|1040.8|1035.8|1040.9|1035.9|1040.2|1035.2|12
1729659600000|2024-10-23 05:00:00|1040.7|1035.7|1040|1035|1040.9|1035.9|1039.6|1034.6|23
1729659900000|2024-10-23 05:05:00|1040.1|1035.1|1040.2|1035.2|1040.2|1035.2|1040|1035|10
1729660200000|2024-10-23 05:10:00|1040.3|1035.3|1040.5|1035.5|1041|1036|1040.3|1035.3|17
1729660500000|2024-10-23 05:15:00|1040.1|1035.1|1040.7|1035.7|1040.7|1035.7|1040.1|1035.1|19
1729660800000|2024-10-23 05:20:00|1040.8|1035.8|1041.2|1036.2|1041.4|1036.4|1040.8|1035.8|8
1729661100000|2024-10-23 05:25:00|1041.1|1036.1|1041.5|1036.5|1041.7|1036.7|1040.7|1035.7|19
1729661400000|2024-10-23 05:30:00|1041.8|1036.8|1041.6|1036.6|1041.9|1036.9|1041.6|1036.6|20
1729661700000|2024-10-23 05:35:00|1041.7|1036.7|1041.7|1036.7|1041.9|1036.9|1041.5|1036.5|22
1729662000000|2024-10-23 05:40:00|1041.5|1036.5|1041.6|1036.6|1041.6|1036.6|1041.2|1036.2|18
1729662300000|2024-10-23 05:45:00|1041.7|1036.7|1041.9|1036.9|1041.9|1036.9|1041.6|1036.6|12
1729662600000|2024-10-23 05:50:00|1041.8|1036.8|1041.6|1036.6|1041.9|1036.9|1041.2|1036.2|20
1729662900000|2024-10-23 05:55:00|1041.5|1036.5|1041.5|1036.5|1041.7|1036.7|1041.3|1036.3|18
1729663200000|2024-10-23 06:00:00|1041.4|1036.4|1039.8|1034.8|1041.6|1036.6|1039.8|1034.8|28
1729663500000|2024-10-23 06:05:00|1039.9|1034.9|1039.7|1034.7|1040|1035|1039.1|1034.1|31
1729663800000|2024-10-23 06:10:00|1039.6|1034.6|1039.8|1034.8|1040.2|1035.2|1039.3|1034.3|21
1729664100000|2024-10-23 06:15:00|1039.7|1034.7|1039.5|1034.5|1039.9|1034.9|1039.1|1034.1|30
1729664400000|2024-10-23 06:20:00|1039.6|1034.6|1039.2|1034.2|1039.6|1034.6|1038.9|1033.9|27
1729664700000|2024-10-23 06:25:00|1039|1034|1037.8|1032.8|1039|1034|1037.5|1032.5|26
1729665000000|2024-10-23 06:30:00|1037.7|1032.7|1035.3|1030.3|1038|1033|1035.2|1030.2|40
1729665300000|2024-10-23 06:35:00|1034.9|1029.9|1034.6|1029.6|1035.7|1030.7|1034.6|1029.6|33
1729665600000|2024-10-23 06:40:00|1034.7|1029.7|1035.8|1030.8|1035.8|1030.8|1034.6|1029.6|26
1729665900000|2024-10-23 06:45:00|1035.6|1030.6|1035.3|1030.3|1036.5|1031.5|1034.9|1029.9|28
1729666200000|2024-10-23 06:50:00|1035.4|1030.4|1035.7|1030.7|1036.1|1031.1|1035.1|1030.1|39
1729666500000|2024-10-23 06:55:00|1035.8|1030.8|1037.1|1032.1|1037.1|1032.1|1035.6|1030.6|18
1729666800000|2024-10-23 07:00:00|1037.3|1032.3|1035.6|1030.6|1037.3|1032.3|1035.1|1030.1|36
1729667100000|2024-10-23 07:05:00|1035.2|1030.2|1036.7|1031.7|1037.1|1032.1|1034.9|1029.9|35
1729667400000|2024-10-23 07:10:00|1036.8|1031.8|1038.1|1033.1|1038.1|1033.1|1036.7|1031.7|20
1729667700000|2024-10-23 07:15:00|1037.8|1032.8|1037.7|1032.7|1038.8|1033.8|1037.7|1032.7|26
1729668000000|2024-10-23 07:20:00|1037.6|1032.6|1037.2|1032.2|1037.9|1032.9|1036.7|1031.7|20
1729668300000|2024-10-23 07:25:00|1036.9|1031.9|1035|1030|1037|1032|1034.3|1029.3|61
1729668600000|2024-10-23 07:30:00|1034.9|1029.9|1038.1|1033.1|1038.2|1033.2|1034.9|1029.9|56
1729668900000|2024-10-23 07:35:00|1037.9|1032.9|1039.4|1034.4|1039.6|1034.6|1037.4|1032.4|60
1729669200000|2024-10-23 07:40:00|1039.3|1034.3|1038.7|1033.7|1039.8|1034.8|1037.8|1032.8|62
1729669500000|2024-10-23 07:45:00|1038.4|1033.4|1039.3|1034.3|1039.9|1034.9|1038|1033|59
1729669800000|2024-10-23 07:50:00|1039.2|1034.2|1037.9|1032.9|1039.6|1034.6|1037.9|1032.9|56
1729670100000|2024-10-23 07:55:00|1037.8|1032.8|1037.8|1032.8|1038.8|1033.8|1037.6|1032.6|47
1729670400000|2024-10-23 08:00:00|1037.9|1032.9|1039.5|1034.5|1039.5|1034.5|1037.8|1032.8|39
1729670700000|2024-10-23 08:05:00|1039.4|1034.4|1039.5|1034.5|1039.9|1034.9|1038.3|1033.3|49
1729671000000|2024-10-23 08:10:00|1039.3|1034.3|1040.4|1035.4|1040.7|1035.7|1039.1|1034.1|38
1729671300000|2024-10-23 08:15:00|1040.5|1035.5|1040.6|1035.6|1041.6|1036.6|1040.1|1035.1|59
1729671600000|2024-10-23 08:20:00|1040.4|1035.4|1040.1|1035.1|1041.4|1036.4|1040.1|1035.1|33
1729671900000|2024-10-23 08:25:00|1039.9|1034.9|1039.8|1034.8|1040.7|1035.7|1039|1034|40
1729672200000|2024-10-23 08:30:00|1039.6|1034.6|1040.8|1035.8|1040.8|1035.8|1039.3|1034.3|38
1729672500000|2024-10-23 08:35:00|1040.9|1035.9|1041.2|1036.2|1042.3|1037.3|1040|1035|48
1729672800000|2024-10-23 08:40:00|1041|1036|1039.9|1034.9|1041.6|1036.6|1039.9|1034.9|54
1729673100000|2024-10-23 08:45:00|1039.7|1034.7|1037.9|1032.9|1040.5|1035.5|1037.9|1032.9|34
1729673400000|2024-10-23 08:50:00|1038|1033|1038.3|1033.3|1039.2|1034.2|1037.9|1032.9|44
1729673700000|2024-10-23 08:55:00|1038.1|1033.1|1038.2|1033.2|1038.8|1033.8|1037.7|1032.7|27
1729674000000|2024-10-23 09:00:00|1038.3|1033.3|1038.2|1033.2|1038.8|1033.8|1037.9|1032.9|32
1729674300000|2024-10-23 09:05:00|1037.9|1032.9|1037.8|1032.8|1038.2|1033.2|1036.7|1031.7|51
1729674600000|2024-10-23 09:10:00|1037.7|1032.7|1038|1033|1038.3|1033.3|1037.5|1032.5|32
1729674900000|2024-10-23 09:15:00|1037.6|1032.6|1038.5|1033.5|1038.9|1033.9|1036.8|1031.8|33
1729675200000|2024-10-23 09:20:00|1038.4|1033.4|1037.4|1032.4|1038.6|1033.6|1037.4|1032.4|39
1729675500000|2024-10-23 09:25:00|1037.6|1032.6|1037.8|1032.8|1038.8|1033.8|1037.6|1032.6|47
1729675800000|2024-10-23 09:30:00|1037.6|1032.6|1037.8|1032.8|1038.1|1033.1|1037.2|1032.2|36
1729676100000|2024-10-23 09:35:00|1037.9|1032.9|1036.8|1031.8|1038.2|1033.2|1036.7|1031.7|31
1729676400000|2024-10-23 09:40:00|1036.7|1031.7|1038.3|1033.3|1038.5|1033.5|1036.5|1031.5|35
1729676700000|2024-10-23 09:45:00|1038.2|1033.2|1038|1033|1038.5|1033.5|1036.3|1031.3|49
1729677000000|2024-10-23 09:50:00|1038.2|1033.2|1039.6|1034.6|1039.7|1034.7|1037.7|1032.7|37
1729677300000|2024-10-23 09:55:00|1039.7|1034.7|1040|1035|1040.7|1035.7|1038.9|1033.9|44
1729677600000|2024-10-23 10:00:00|1039.9|1034.9|1040.8|1035.8|1040.8|1035.8|1039.9|1034.9|30
1729677900000|2024-10-23 10:05:00|1040.7|1035.7|1038.6|1033.6|1040.7|1035.7|1038.6|1033.6|36
1729678200000|2024-10-23 10:10:00|1038.5|1033.5|1040.1|1035.1|1041.1|1036.1|1038.4|1033.4|37
1729678500000|2024-10-23 10:15:00|1039.9|1034.9|1039.7|1034.7|1040.5|1035.5|1039.6|1034.6|25
1729678800000|2024-10-23 10:20:00|1039.8|1034.8|1039.6|1034.6|1040.2|1035.2|1038.8|1033.8|25
1729679100000|2024-10-23 10:25:00|1039.3|1034.3|1040.3|1035.3|1040.5|1035.5|1038.9|1033.9|28
1729679400000|2024-10-23 10:30:00|1040.1|1035.1|1039.8|1034.8|1041.8|1036.8|1039.8|1034.8|44
1729679700000|2024-10-23 10:35:00|1039.6|1034.6|1040.2|1035.2|1040.5|1035.5|1039.5|1034.5|37
1729680000000|2024-10-23 10:40:00|1040|1035|1039.3|1034.3|1040.1|1035.1|1039.2|1034.2|28
1729680300000|2024-10-23 10:45:00|1039.2|1034.2|1038.1|1033.1|1039.2|1034.2|1038.1|1033.1|35
1729680600000|2024-10-23 10:50:00|1038.3|1033.3|1038.2|1033.2|1039.1|1034.1|1038.1|1033.1|32
1729680900000|2024-10-23 10:55:00|1038.1|1033.1|1038.2|1033.2|1038.5|1033.5|1037.5|1032.5|33
1729681200000|2024-10-23 11:00:00|1038.3|1033.3|1038.2|1033.2|1038.4|1033.4|1037.7|1032.7|37
1729681500000|2024-10-23 11:05:00|1038|1033|1039.1|1034.1|1039.2|1034.2|1038|1033|26
1729681800000|2024-10-23 11:10:00|1039|1034|1038.9|1033.9|1039.3|1034.3|1038.7|1033.7|20
1729682100000|2024-10-23 11:15:00|1038.8|1033.8|1038.4|1033.4|1039.1|1034.1|1038.2|1033.2|21
1729682400000|2024-10-23 11:20:00|1038.2|1033.2|1038.2|1033.2|1038.9|1033.9|1037.4|1032.4|44
1729682700000|2024-10-23 11:25:00|1038.4|1033.4|1036.1|1031.1|1038.4|1033.4|1036.1|1031.1|50
1729683000000|2024-10-23 11:30:00|1036.2|1031.2|1037.4|1032.4|1037.6|1032.6|1035.9|1030.9|32
1729683300000|2024-10-23 11:35:00|1037.5|1032.5|1036.2|1031.2|1037.7|1032.7|1035.8|1030.8|35
1729683600000|2024-10-23 11:40:00|1036.4|1031.4|1035.4|1030.4|1036.4|1031.4|1034.6|1029.6|36
1729683900000|2024-10-23 11:45:00|1035.5|1030.5|1037|1032|1037.4|1032.4|1034.7|1029.7|40
1729684200000|2024-10-23 11:50:00|1036.5|1031.5|1037|1032|1037.7|1032.7|1036.3|1031.3|35
1729684500000|2024-10-23 11:55:00|1037.1|1032.1|1035.8|1030.8|1037.3|1032.3|1035.8|1030.8|30
1729684800000|2024-10-23 12:00:00|1035.6|1030.6|1033.9|1028.9|1035.8|1030.8|1033.7|1028.7|53
1729685100000|2024-10-23 12:05:00|1034.1|1029.1|1033.2|1028.2|1034.9|1029.9|1032.9|1027.9|51
1729685400000|2024-10-23 12:10:00|1033.5|1028.5|1033.9|1028.9|1034.8|1029.8|1033.5|1028.5|41
1729685700000|2024-10-23 12:15:00|1033.5|1028.5|1034.4|1029.4|1034.5|1029.5|1033.5|1028.5|30
1729686000000|2024-10-23 12:20:00|1034.5|1029.5|1032.7|1027.7|1035.5|1030.5|1032.4|1027.4|56
1729686300000|2024-10-23 12:25:00|1033|1028|1030.6|1025.6|1033.8|1028.8|1030.5|1025.5|54
1729686600000|2024-10-23 12:30:00|1030.7|1025.7|1032.5|1027.5|1032.8|1027.8|1030.5|1025.5|57
1729686900000|2024-10-23 12:35:00|1032.6|1027.6|1030.2|1025.2|1033.2|1028.2|1030.2|1025.2|70
1729687200000|2024-10-23 12:40:00|1030.1|1025.1|1028.4|1023.4|1030.4|1025.4|1028.2|1023.2|70
1729687500000|2024-10-23 12:45:00|1028.3|1023.3|1028.3|1023.3|1029.6|1024.6|1028.1|1023.1|48
1729687800000|2024-10-23 12:50:00|1028.2|1023.2|1029.7|1024.7|1030.2|1025.2|1028.2|1023.2|51
1729688100000|2024-10-23 12:55:00|1029.4|1024.4|1029.2|1024.2|1029.8|1024.8|1028.1|1023.1|60
1729688400000|2024-10-23 13:00:00|1028.9|1023.9|1027.9|1022.9|1028.9|1023.9|1027.1|1022.1|121
1729688700000|2024-10-23 13:05:00|1027.8|1022.8|1028.6|1023.6|1030.1|1025.1|1027.5|1022.5|76
1729689000000|2024-10-23 13:10:00|1028.8|1023.8|1028.1|1023.1|1029.6|1024.6|1027.4|1022.4|85
1729689300000|2024-10-23 13:15:00|1027.9|1022.9|1027.6|1022.6|1028.8|1023.8|1026.7|1021.7|94
1729689600000|2024-10-23 13:20:00|1027.4|1022.4|1027.9|1022.9|1028.6|1023.6|1026.2|1021.2|81
1729689900000|2024-10-23 13:25:00|1027.7|1022.7|1029.7|1024.7|1029.8|1024.8|1027.7|1022.7|76
1729690200000|2024-10-23 13:30:00|1029.6|1024.6|1027.5|1022.5|1030.2|1025.2|1027.1|1022.1|97
1729690500000|2024-10-23 13:35:00|1027.4|1022.4|1024.4|1019.4|1027.6|1022.6|1024.4|1019.4|105
1729690800000|2024-10-23 13:40:00|1024.5|1019.5|1025.9|1020.9|1026.3|1021.3|1024.3|1019.3|64
1729691100000|2024-10-23 13:45:00|1026.1|1021.1|1027.1|1022.1|1027.6|1022.6|1025.6|1020.6|77
1729691400000|2024-10-23 13:50:00|1027.4|1022.4|1029.3|1024.3|1029.6|1024.6|1027.4|1022.4|93
1729691700000|2024-10-23 13:55:00|1029.2|1024.2|1026.9|1021.9|1030.1|1025.1|1026.8|1021.8|60
1729692000000|2024-10-23 14:00:00|1026.8|1021.8|1026.6|1021.6|1028.8|1023.8|1026.2|1021.2|99
1729692300000|2024-10-23 14:05:00|1026.4|1021.4|1027.2|1022.2|1028.1|1023.1|1025.3|1020.3|102
1729692600000|2024-10-23 14:10:00|1027|1022|1024.1|1019.1|1027|1022|1023.5|1018.5|87
1729692900000|2024-10-23 14:15:00|1024|1019|1022.7|1017.7|1025.2|1020.2|1022.4|1017.4|69
1729693200000|2024-10-23 14:20:00|1022.6|1017.6|1023.5|1018.5|1024.4|1019.4|1022.6|1017.6|71
1729693500000|2024-10-23 14:25:00|1023.4|1018.4|1023.1|1018.1|1023.7|1018.7|1022.5|1017.5|87
1729693800000|2024-10-23 14:30:00|1023.2|1018.2|1023|1018|1024.6|1019.6|1022.2|1017.2|80
1729694100000|2024-10-23 14:35:00|1022.9|1017.9|1020.9|1015.9|1022.9|1017.9|1019.1|1014.1|105
1729694400000|2024-10-23 14:40:00|1020.6|1015.6|1021.7|1016.7|1021.9|1016.9|1019.5|1014.5|90
1729694700000|2024-10-23 14:45:00|1021.4|1016.4|1021.7|1016.7|1023.1|1018.1|1020.9|1015.9|81
1729695000000|2024-10-23 14:50:00|1021.5|1016.5|1021|1016|1022.4|1017.4|1019.1|1014.1|75
1729695300000|2024-10-23 14:55:00|1020.9|1015.9|1021.6|1016.6|1022.5|1017.5|1020.7|1015.7|68
1729695600000|2024-10-23 15:00:00|1021.4|1016.4|1021.7|1016.7|1022.2|1017.2|1020.5|1015.5|67
1729695900000|2024-10-23 15:05:00|1021.6|1016.6|1020.8|1015.8|1021.9|1016.9|1020.2|1015.2|63
1729696200000|2024-10-23 15:10:00|1020.7|1015.7|1018.8|1013.8|1020.9|1015.9|1018.7|1013.7|61
1729696500000|2024-10-23 15:15:00|1019|1014|1019.8|1014.8|1020.7|1015.7|1018.9|1013.9|55
1729696800000|2024-10-23 15:20:00|1019.7|1014.7|1018.3|1013.3|1019.7|1014.7|1016.5|1011.5|68
1729697100000|2024-10-23 15:25:00|1018.2|1013.2|1019.5|1014.5|1019.8|1014.8|1017.5|1012.5|34
1729697400000|2024-10-23 15:30:00|1019.4|1014.4|1022.1|1017.1|1022.3|1017.3|1018.9|1013.9|62
1729697700000|2024-10-23 15:35:00|1022.2|1017.2|1021.9|1016.9|1022.6|1017.6|1021.5|1016.5|51
1729698000000|2024-10-23 15:40:00|1021.8|1016.8|1021.9|1016.9|1022|1017|1020.3|1015.3|41
1729698300000|2024-10-23 15:45:00|1021.8|1016.8|1021.7|1016.7|1022.7|1017.7|1021.5|1016.5|43
1729698600000|2024-10-23 15:50:00|1021.8|1016.8|1022.4|1017.4|1022.5|1017.5|1021.8|1016.8|41
1729698900000|2024-10-23 15:55:00|1022.2|1017.2|1022.1|1017.1|1023|1018|1021.9|1016.9|40
1729699200000|2024-10-23 16:00:00|1022|1017|1020.3|1015.3|1022|1017|1020.3|1015.3|45
1729699500000|2024-10-23 16:05:00|1020.5|1015.5|1021|1016|1021.5|1016.5|1019.9|1014.9|38
1729699800000|2024-10-23 16:10:00|1020.9|1015.9|1020.6|1015.6|1021.2|1016.2|1020.4|1015.4|26
1729700100000|2024-10-23 16:15:00|1020.7|1015.7|1022.3|1017.3|1022.3|1017.3|1020.6|1015.6|26
1729700400000|2024-10-23 16:20:00|1022.2|1017.2|1021.9|1016.9|1022.9|1017.9|1021.8|1016.8|25
1729700700000|2024-10-23 16:25:00|1022|1017|1021.4|1016.4|1022|1017|1021.3|1016.3|26
1729701000000|2024-10-23 16:30:00|1021.3|1016.3|1022.2|1017.2|1022.4|1017.4|1021.3|1016.3|27
1729701300000|2024-10-23 16:35:00|1022.4|1017.4|1022.5|1017.5|1022.5|1017.5|1022.3|1017.3|8
1729701600000|2024-10-23 16:40:00|1022.4|1017.4|1022.4|1017.4|1022.9|1017.9|1022.3|1017.3|17
1729701900000|2024-10-23 16:45:00|1022.5|1017.5|1022.7|1017.7|1022.8|1017.8|1022|1017|26
1729702200000|2024-10-23 16:50:00|1022.8|1017.8|1022.6|1017.6|1023.4|1018.4|1022.4|1017.4|23
1729702500000|2024-10-23 16:55:00|1023|1018|1023.4|1018.4|1023.4|1018.4|1022.6|1017.6|26
1729702800000|2024-10-23 17:00:00|1023.1|1018.1|1022.5|1017.5|1023.4|1018.4|1022.3|1017.3|39
1729703100000|2024-10-23 17:05:00|1022.6|1017.6|1022.4|1017.4|1022.9|1017.9|1022.2|1017.2|36
1729703400000|2024-10-23 17:10:00|1022.3|1017.3|1021.8|1016.8|1022.4|1017.4|1021.5|1016.5|22
1729703700000|2024-10-23 17:15:00|1021.9|1016.9|1021.6|1016.6|1022.2|1017.2|1021.5|1016.5|26
1729704000000|2024-10-23 17:20:00|1021.5|1016.5|1021.5|1016.5|1021.6|1016.6|1020.9|1015.9|32
1729704300000|2024-10-23 17:25:00|1021.4|1016.4|1021.5|1016.5|1021.6|1016.6|1021|1016|23
1729704600000|2024-10-23 17:30:00|1021.4|1016.4|1021.5|1016.5|1021.9|1016.9|1021.2|1016.2|23
1729704900000|2024-10-23 17:35:00|1021.4|1016.4|1021.2|1016.2|1022|1017|1021.1|1016.1|27
1729705200000|2024-10-23 17:40:00|1021.3|1016.3|1021.4|1016.4|1021.9|1016.9|1021.3|1016.3|26
1729705500000|2024-10-23 17:45:00|1021.2|1016.2|1021.9|1016.9|1022.1|1017.1|1021.2|1016.2|31
1729705800000|2024-10-23 17:50:00|1022|1017|1021.6|1016.6|1022.1|1017.1|1021.5|1016.5|29
1729706100000|2024-10-23 17:55:00|1021.7|1016.7|1022.1|1017.1|1022.2|1017.2|1021.7|1016.7|22
1729706400000|2024-10-23 18:00:00|1021.7|1016.7|1020.4|1015.4|1021.8|1016.8|1020.4|1015.4|25
1729706700000|2024-10-23 18:05:00|1020.7|1015.7|1021|1016|1021.2|1016.2|1020.4|1015.4|32
1729707000000|2024-10-23 18:10:00|1020.9|1015.9|1021.1|1016.1|1021.3|1016.3|1020.6|1015.6|40
1729707300000|2024-10-23 18:15:00|1021|1016|1021.1|1016.1|1021.5|1016.5|1020.5|1015.5|40
1729707600000|2024-10-23 18:20:00|1021|1016|1022|1017|1022.3|1017.3|1021|1016|53
1729707900000|2024-10-23 18:25:00|1021.9|1016.9|1021.6|1016.6|1022|1017|1021.5|1016.5|34
1729708200000|2024-10-23 18:30:00|1021.9|1016.9|1022.8|1017.8|1023|1018|1021.8|1016.8|33
1729708500000|2024-10-23 18:35:00|1022.7|1017.7|1023.2|1018.2|1023.3|1018.3|1022.5|1017.5|28
1729708800000|2024-10-23 18:40:00|1023|1018|1023.4|1018.4|1023.7|1018.7|1022.8|1017.8|28
1729709100000|2024-10-23 18:45:00|1023.2|1018.2|1023.3|1018.3|1023.7|1018.7|1023.2|1018.2|23
1729709400000|2024-10-23 18:50:00|1023.5|1018.5|1023|1018|1023.5|1018.5|1022.9|1017.9|31
1729709700000|2024-10-23 18:55:00|1022.9|1017.9|1022.9|1017.9|1023.3|1018.3|1022.7|1017.7|26
1729710000000|2024-10-23 19:00:00|1022.8|1017.8|1022.2|1017.2|1022.8|1017.8|1022.1|1017.1|22
1729710300000|2024-10-23 19:05:00|1022.1|1017.1|1022|1017|1022.4|1017.4|1021.8|1016.8|34
1729710600000|2024-10-23 19:10:00|1021.9|1016.9|1021.8|1016.8|1022|1017|1021.7|1016.7|24
1729710900000|2024-10-23 19:15:00|1021.7|1016.7|1022.1|1017.1|1022.3|1017.3|1021.6|1016.6|27
1729711200000|2024-10-23 19:20:00|1022|1017|1022.6|1017.6|1022.6|1017.6|1022|1017|19
1729711500000|2024-10-23 19:25:00|1022.5|1017.5|1022.6|1017.6|1022.7|1017.7|1022.2|1017.2|26
1729711800000|2024-10-23 19:30:00|1022.7|1017.7|1022.5|1017.5|1022.7|1017.7|1022.4|1017.4|9
1729712100000|2024-10-23 19:35:00|1022.4|1017.4|1022.9|1017.9|1023.5|1018.5|1022.4|1017.4|28
1729712400000|2024-10-23 19:40:00|1023|1018|1023|1018|1023.1|1018.1|1022.8|1017.8|11
1729712700000|2024-10-23 19:45:00|1023.1|1018.1|1023.6|1018.6|1023.6|1018.6|1023.1|1018.1|27
1729713000000|2024-10-23 19:50:00|1023.5|1018.5|1023.4|1018.4|1023.6|1018.6|1023.4|1018.4|20
1729713300000|2024-10-23 19:55:00|1023.5|1018.5|1023.6|1018.6|1024|1019|1023.4|1018.4|12
1729713600000|2024-10-23 20:00:00|1023.8|1018.8|1023.1|1018.1|1023.8|1018.8|1023.1|1018.1|22
1729713900000|2024-10-23 20:05:00|1023.3|1018.3|1023.4|1018.4|1023.9|1018.9|1023|1018|22
1729714200000|2024-10-23 20:10:00|1023.3|1018.3|1023.4|1018.4|1023.6|1018.6|1023.3|1018.3|14
1729714500000|2024-10-23 20:15:00|1023.5|1018.5|1023.2|1018.2|1023.6|1018.6|1023.1|1018.1|18
1729714800000|2024-10-23 20:20:00|1023.1|1018.1|1023.2|1018.2|1023.4|1018.4|1023.1|1018.1|24
1729715100000|2024-10-23 20:25:00|1023.3|1018.3|1023.5|1018.5|1023.7|1018.7|1022.7|1017.7|21
1729715400000|2024-10-23 20:30:00|1023.6|1018.6|1024.1|1019.1|1024.2|1019.2|1023.3|1018.3|20
1729715700000|2024-10-23 20:35:00|1024.2|1019.2|1023.8|1018.8|1024.5|1019.5|1023.7|1018.7|16
1729716000000|2024-10-23 20:40:00|1023.9|1018.9|1024.3|1019.3|1024.4|1019.4|1023.8|1018.8|19
1729716300000|2024-10-23 20:45:00|1024.2|1019.2|1024.8|1019.8|1024.8|1019.8|1024|1019|16
1729716600000|2024-10-23 20:50:00|1024.7|1019.7|1024.7|1019.7|1024.8|1019.8|1024.7|1019.7|11
1729716900000|2024-10-23 20:55:00|1024.6|1019.6|1023.4|1018.4|1024.6|1019.6|1023|1018|16
1729720800000|2024-10-23 22:00:00|1024.9|1015.8|1024.6|1019.6|1025.1|1020.1|1024.6|1015.8|11
1729721100000|2024-10-23 22:05:00|1024.5|1019.5|1024.1|1019.1|1024.5|1019.5|1024.1|1019.1|5
1729721400000|2024-10-23 22:10:00|1023.9|1018.9|1023.3|1018.3|1024|1019|1023.2|1018.2|14
1729721700000|2024-10-23 22:15:00|1023.4|1018.4|1023.8|1018.8|1024|1019|1023.4|1018.4|10
1729722000000|2024-10-23 22:20:00|1023.9|1018.9|1024.9|1019.9|1024.9|1019.9|1023.8|1018.8|12
1729722300000|2024-10-23 22:25:00|1025|1020|1024.9|1019.9|1025.1|1020.1|1024.7|1019.7|9
1729722600000|2024-10-23 22:30:00|1024.8|1019.8|1024.6|1019.6|1025.1|1020.1|1024.6|1019.6|15
1729722900000|2024-10-23 22:35:00|1024.7|1019.7|1024.9|1019.9|1025.1|1020.1|1024.5|1019.5|27
1729723200000|2024-10-23 22:40:00|1025|1020|1025|1020|1025.2|1021.9|1023.7|1019.6|35
1729723500000|2024-10-23 22:45:00|1025.1|1020.1|1025.8|1020.8|1025.9|1020.9|1025|1020|13
1729723800000|2024-10-23 22:50:00|1025.7|1020.7|1026|1021|1026.4|1021.4|1025.7|1020.7|15
1729724100000|2024-10-23 22:55:00|1025.9|1020.9|1026.1|1021.1|1026.1|1021.1|1025.7|1020.7|15
1729724400000|2024-10-23 23:00:00|1026|1021|1026.1|1021.1|1026.1|1021.1|1026|1021|8
1729724700000|2024-10-23 23:05:00|1026.3|1021.3|1026.1|1021.1|1026.3|1021.3|1025.9|1020.9|6
1729725000000|2024-10-23 23:10:00|1026|1021|1026.5|1021.5|1026.5|1021.5|1026|1021|10
1729725300000|2024-10-23 23:15:00|1026.8|1021.8|1027.3|1022.3|1027.3|1022.3|1026.6|1021.6|12
1729725600000|2024-10-23 23:20:00|1027.4|1022.4|1027.1|1022.1|1027.5|1022.5|1027|1022|17
1729725900000|2024-10-23 23:25:00|1027|1022|1026.5|1021.5|1027.1|1022.1|1026.2|1021.2|22
1729726200000|2024-10-23 23:30:00|1026.8|1021.8|1027.7|1022.7|1027.7|1022.7|1026.6|1021.6|20
1729726500000|2024-10-23 23:35:00|1027.5|1022.5|1026.4|1024.6|1028.1|1024.8|1026.4|1022.5|42
1729726800000|2024-10-23 23:40:00|1026.5|1024.7|1029.2|1024.2|1029.2|1024.8|1026.5|1022.6|39
1729727100000|2024-10-23 23:45:00|1029.1|1024.1|1026.6|1021.6|1029.3|1024.3|1026.1|1021.1|51
1729727400000|2024-10-23 23:50:00|1026.5|1021.5|1026.8|1021.8|1027.5|1022.5|1025.5|1020.5|39
1729727700000|2024-10-23 23:55:00|1026.7|1021.7|1027.3|1022.3|1027.4|1022.4|1026.2|1021.2|18
1729728000000|2024-10-24 00:00:00|1026.5|1021.5|1025|1020|1026.8|1021.8|1024.3|1019.3|49
1729728300000|2024-10-24 00:05:00|1025.2|1020.2|1027.4|1022.4|1027.4|1022.4|1024.9|1019.9|60
1729728600000|2024-10-24 00:10:00|1027.3|1022.3|1026.3|1021.3|1027.4|1022.4|1025.3|1020.3|47
1729728900000|2024-10-24 00:15:00|1026.2|1021.2|1026.5|1021.5|1026.5|1021.5|1024.6|1019.6|33
1729729200000|2024-10-24 00:20:00|1026.3|1021.3|1027.2|1022.2|1027.3|1022.3|1025.6|1020.6|39
1729729500000|2024-10-24 00:25:00|1027.3|1022.3|1026.7|1021.7|1027.9|1022.9|1026.5|1021.5|25
1729729800000|2024-10-24 00:30:00|1026.8|1021.8|1027.2|1022.2|1027.5|1022.5|1026.8|1021.8|33
1729730100000|2024-10-24 00:35:00|1027.3|1022.3|1026.9|1021.9|1027.8|1022.8|1026.4|1021.4|29
1729730400000|2024-10-24 00:40:00|1027|1022|1028.5|1023.5|1028.9|1023.9|1026.9|1021.9|41
1729730700000|2024-10-24 00:45:00|1028.7|1023.7|1028.5|1023.5|1029.3|1024.3|1027.9|1022.9|36
1729731000000|2024-10-24 00:50:00|1028.6|1023.6|1029.1|1024.1|1029.6|1024.6|1028.5|1023.5|31
1729731300000|2024-10-24 00:55:00|1029.2|1024.2|1030.5|1025.5|1030.5|1025.5|1029.1|1024.1|41
1729731600000|2024-10-24 01:00:00|1030.4|1025.4|1029.8|1024.8|1030.6|1025.6|1028.6|1023.6|77
1729731900000|2024-10-24 01:05:00|1029.1|1024.1|1029.5|1024.5|1029.5|1024.5|1027.5|1022.5|55
1729732200000|2024-10-24 01:10:00|1029.6|1024.6|1030.3|1025.3|1030.3|1025.3|1028.5|1023.5|50
1729732500000|2024-10-24 01:15:00|1030.1|1025.1|1030|1025|1030.5|1025.5|1028.7|1023.7|74
1729732800000|2024-10-24 01:20:00|1029.9|1024.9|1029.7|1024.7|1030.5|1025.5|1028.8|1023.8|52
1729733100000|2024-10-24 01:25:00|1029.6|1024.6|1030.3|1025.3|1031.3|1026.3|1029|1024|59
1729733400000|2024-10-24 01:30:00|1030.2|1025.2|1030.3|1025.3|1031.2|1026.2|1029.5|1024.5|67
1729733700000|2024-10-24 01:35:00|1030.2|1025.2|1030.3|1025.3|1031.1|1026.1|1029.8|1024.8|58
1729734000000|2024-10-24 01:40:00|1030.2|1025.2|1030|1025|1030.5|1025.5|1028.6|1023.6|58
1729734300000|2024-10-24 01:45:00|1029.9|1024.9|1029.3|1024.3|1030.2|1025.2|1028.2|1023.2|51
1729734600000|2024-10-24 01:50:00|1029|1024|1029.2|1024.2|1029.9|1024.9|1028.5|1023.5|47
1729734900000|2024-10-24 01:55:00|1029.4|1024.4|1028.5|1023.5|1029.7|1024.7|1027.6|1022.6|50
1729735200000|2024-10-24 02:00:00|1028.3|1023.3|1028.1|1023.1|1029.3|1024.3|1026.8|1021.8|61
1729735500000|2024-10-24 02:05:00|1028|1023|1029.4|1024.4|1029.4|1024.4|1027.9|1022.9|58
1729735800000|2024-10-24 02:10:00|1029.2|1024.2|1029.6|1024.6|1029.8|1024.8|1028.5|1023.5|49
1729736100000|2024-10-24 02:15:00|1029.5|1024.5|1029.8|1024.8|1030.1|1025.1|1029.4|1024.4|24
1729736400000|2024-10-24 02:20:00|1030|1025|1030.3|1025.3|1031.1|1026.1|1029.4|1024.4|38
1729736700000|2024-10-24 02:25:00|1030.1|1025.1|1030.7|1025.7|1031.4|1026.4|1030.1|1025.1|37
1729737000000|2024-10-24 02:30:00|1030.8|1025.8|1030|1025|1030.8|1025.8|1029.6|1024.6|61
1729737300000|2024-10-24 02:35:00|1029.9|1024.9|1031.1|1026.1|1031.1|1026.1|1029.2|1024.2|47
1729737600000|2024-10-24 02:40:00|1031.2|1026.2|1030.4|1025.4|1031.2|1026.2|1029|1024|41
1729737900000|2024-10-24 02:45:00|1030.2|1025.2|1031|1026|1031.3|1026.3|1029.8|1024.8|29
1729738200000|2024-10-24 02:50:00|1031.2|1026.2|1030.4|1025.4|1032|1027|1030.2|1025.2|41
1729738500000|2024-10-24 02:55:00|1030.3|1025.3|1031|1026|1031.9|1026.9|1029.9|1024.9|50
1729738800000|2024-10-24 03:00:00|1031.1|1026.1|1031.2|1026.2|1031.8|1026.8|1030.6|1025.6|38
1729739100000|2024-10-24 03:05:00|1031.3|1026.3|1030.6|1025.6|1032.3|1027.3|1030.1|1025.1|48
1729739400000|2024-10-24 03:10:00|1030.5|1025.5|1032.2|1027.2|1032.2|1027.2|1030.1|1025.1|28
1729739700000|2024-10-24 03:15:00|1032.1|1027.1|1031.8|1026.8|1032.3|1027.3|1031.5|1026.5|34
1729740000000|2024-10-24 03:20:00|1031.6|1026.6|1032|1027|1032|1027|1031.3|1026.3|24
1729740300000|2024-10-24 03:25:00|1032.1|1027.1|1032.6|1027.6|1032.6|1027.6|1031.9|1026.9|21
1729740600000|2024-10-24 03:30:00|1032.9|1027.9|1032.2|1027.2|1032.9|1027.9|1030.7|1025.7|40
1729740900000|2024-10-24 03:35:00|1031.5|1026.5|1032.4|1027.4|1032.4|1027.4|1031.3|1026.3|14
1729741200000|2024-10-24 03:40:00|1032.5|1027.5|1031.5|1026.5|1032.5|1027.5|1030.8|1025.8|11
1729741500000|2024-10-24 03:45:00|1031.6|1026.6|1031.8|1026.8|1031.9|1026.9|1030.8|1025.8|30
1729741800000|2024-10-24 03:50:00|1031.9|1026.9|1030.8|1025.8|1031.9|1026.9|1030.2|1025.2|26
1729742100000|2024-10-24 03:55:00|1030.7|1025.7|1030.7|1025.7|1030.8|1025.8|1029.5|1024.5|26
1729742400000|2024-10-24 04:00:00|1030.6|1025.6|1031|1026|1031.5|1026.5|1030.6|1025.6|19
1729742700000|2024-10-24 04:05:00|1031.1|1026.1|1031.5|1026.5|1031.5|1026.5|1030.5|1025.5|14
1729743000000|2024-10-24 04:10:00|1031.7|1026.7|1031.5|1026.5|1031.7|1026.7|1031.2|1026.2|8
1729743300000|2024-10-24 04:15:00|1031.4|1026.4|1031.3|1026.3|1031.6|1026.6|1030.3|1025.3|19
1729743600000|2024-10-24 04:20:00|1031.4|1026.4|1031.6|1026.6|1031.7|1026.7|1030.3|1025.3|25
1729743900000|2024-10-24 04:25:00|1031.5|1026.5|1031.6|1026.6|1031.9|1026.9|1031.3|1026.3|17
1729744200000|2024-10-24 04:30:00|1031.5|1026.5|1030.7|1025.7|1031.6|1026.6|1029.9|1024.9|34
1729744500000|2024-10-24 04:35:00|1030.9|1025.9|1031.9|1026.9|1031.9|1026.9|1030.2|1025.2|31
1729744800000|2024-10-24 04:40:00|1031.7|1026.7|1030.5|1025.5|1031.7|1026.7|1030.2|1025.2|25
1729745100000|2024-10-24 04:45:00|1030.4|1025.4|1031.9|1026.9|1031.9|1026.9|1030.4|1025.4|28
1729745400000|2024-10-24 04:50:00|1031.8|1026.8|1032.3|1027.3|1032.5|1027.5|1031.6|1026.6|16
1729745700000|2024-10-24 04:55:00|1032.4|1027.4|1033.2|1028.2|1033.7|1028.7|1032.4|1027.4|26
1729746000000|2024-10-24 05:00:00|1033.1|1028.1|1031.6|1026.6|1033.1|1028.1|1031.3|1026.3|32
1729746300000|2024-10-24 05:05:00|1031.7|1026.7|1031.9|1026.9|1032.4|1027.4|1031.4|1026.4|25
1729746600000|2024-10-24 05:10:00|1032.1|1027.1|1032.5|1027.5|1032.5|1027.5|1031.7|1026.7|21
1729746900000|2024-10-24 05:15:00|1032.6|1027.6|1031.9|1026.9|1033|1028|1031.5|1026.5|20
1729747200000|2024-10-24 05:20:00|1032|1027|1032.5|1027.5|1033.1|1028.1|1032|1027|25
1729747500000|2024-10-24 05:25:00|1032.6|1027.6|1033|1028|1033|1028|1031.5|1026.5|22
1729747800000|2024-10-24 05:30:00|1033.1|1028.1|1033.1|1028.1|1033.5|1028.5|1032.6|1027.6|38
1729748100000|2024-10-24 05:35:00|1032.9|1027.9|1033.3|1028.3|1034.2|1029.2|1032.6|1027.6|45
1729748400000|2024-10-24 05:40:00|1033.2|1028.2|1032.8|1027.8|1033.4|1028.4|1032.4|1027.4|41
1729748700000|2024-10-24 05:45:00|1032.7|1027.7|1032|1027|1032.9|1027.9|1030.7|1025.7|37
1729749000000|2024-10-24 05:50:00|1032.1|1027.1|1031.8|1026.8|1033.3|1028.3|1031.6|1026.6|41
1729749300000|2024-10-24 05:55:00|1031.7|1026.7|1032.5|1027.5|1033.2|1028.2|1031.6|1026.6|48
1729749600000|2024-10-24 06:00:00|1032.4|1027.4|1032.8|1027.8|1033|1028|1031.8|1026.8|51
1729749900000|2024-10-24 06:05:00|1032.9|1027.9|1034.3|1029.3|1034.3|1029.3|1031.6|1026.6|59
1729750200000|2024-10-24 06:10:00|1034.4|1029.4|1034.9|1029.9|1034.9|1029.9|1034.3|1029.3|32
1729750500000|2024-10-24 06:15:00|1035|1030|1033.5|1028.5|1035|1030|1032.4|1027.4|45
1729750800000|2024-10-24 06:20:00|1033.7|1028.7|1034.6|1029.6|1034.8|1029.8|1033.1|1028.1|36
1729751100000|2024-10-24 06:25:00|1034.8|1029.8|1035.7|1030.7|1035.7|1030.7|1034.2|1029.2|32
1729751400000|2024-10-24 06:30:00|1035.6|1030.6|1036.7|1031.7|1036.8|1031.8|1035.6|1030.6|32
1729751700000|2024-10-24 06:35:00|1036.9|1031.9|1036.7|1031.7|1037|1032|1036.5|1031.5|26
1729752000000|2024-10-24 06:40:00|1036.5|1031.5|1036|1031|1036.7|1031.7|1035.8|1030.8|32
1729752300000|2024-10-24 06:45:00|1035.8|1030.8|1035.4|1030.4|1036.1|1031.1|1035.4|1030.4|43
1729752600000|2024-10-24 06:50:00|1035.5|1030.5|1035.9|1030.9|1036.1|1031.1|1035.5|1030.5|41
1729752900000|2024-10-24 06:55:00|1036|1031|1035.8|1030.8|1036.1|1031.1|1034.9|1029.9|34
1729753200000|2024-10-24 07:00:00|1035.9|1030.9|1037|1032|1037.1|1032.1|1035.6|1030.6|34
1729753500000|2024-10-24 07:05:00|1036.9|1031.9|1035.7|1033.9|1037.3|1034.1|1035.5|1031.9|41
1729753800000|2024-10-24 07:10:00|1035.8|1034|1037.9|1032.9|1037.9|1034.2|1035.8|1032.1|33
1729754100000|2024-10-24 07:15:00|1037.6|1032.6|1037.8|1032.8|1038.3|1033.3|1037.5|1032.5|36
1729754400000|2024-10-24 07:20:00|1037.7|1032.7|1035.8|1030.8|1037.7|1032.7|1035.2|1030.2|42
1729754700000|2024-10-24 07:25:00|1036.5|1031.5|1036|1031|1036.8|1031.8|1035.8|1030.8|36
1729755000000|2024-10-24 07:30:00|1036.9|1031.9|1036.8|1031.8|1037.6|1032.6|1036.8|1031.8|38
1729755300000|2024-10-24 07:35:00|1036.9|1031.9|1037|1032|1037.4|1032.4|1036.6|1031.6|32
1729755600000|2024-10-24 07:40:00|1037.1|1032.1|1037.3|1032.3|1037.5|1032.5|1036.8|1031.8|24
1729755900000|2024-10-24 07:45:00|1037.9|1032.9|1037.2|1032.2|1038.1|1033.1|1036.9|1031.9|29
1729756200000|2024-10-24 07:50:00|1037.1|1032.1|1036.3|1031.3|1037.1|1032.1|1035.8|1030.8|33
1729756500000|2024-10-24 07:55:00|1036.2|1031.2|1037.1|1032.1|1037.1|1032.1|1035.7|1030.7|26
1729756800000|2024-10-24 08:00:00|1037.4|1032.4|1038.1|1033.1|1038.8|1033.8|1036.7|1031.7|60
1729757100000|2024-10-24 08:05:00|1038.3|1033.3|1038.2|1033.2|1038.9|1033.9|1037.3|1032.3|46
1729757400000|2024-10-24 08:10:00|1038.3|1033.3|1037.7|1032.7|1038.5|1033.5|1036.9|1031.9|34
1729757700000|2024-10-24 08:15:00|1037.6|1032.6|1038.5|1033.5|1038.5|1033.5|1037.5|1032.5|21
1729758000000|2024-10-24 08:20:00|1038.6|1033.6|1039.9|1034.9|1040.1|1035.1|1038.6|1033.6|47
1729758300000|2024-10-24 08:25:00|1039.8|1034.8|1040.2|1035.2|1040.4|1035.4|1039.5|1034.5|39
1729758600000|2024-10-24 08:30:00|1039.8|1034.8|1040.1|1035.1|1041.1|1036.1|1039.8|1034.8|31
1729758900000|2024-10-24 08:35:00|1040.2|1035.2|1040.7|1035.7|1041.1|1036.1|1039.7|1034.7|31
1729759200000|2024-10-24 08:40:00|1040.8|1035.8|1039.7|1034.7|1041|1036|1039.6|1034.6|43
1729759500000|2024-10-24 08:45:00|1039.6|1034.6|1039.8|1034.8|1040|1035|1038.2|1033.2|59
1729759800000|2024-10-24 08:50:00|1039.7|1034.7|1041.1|1036.1|1041.3|1036.3|1039.7|1034.7|44
1729760100000|2024-10-24 08:55:00|1041.2|1036.2|1041.8|1036.8|1041.8|1036.8|1040.7|1035.7|35
1729760400000|2024-10-24 09:00:00|1041.9|1036.9|1042|1037|1042|1037|1041.1|1036.1|34
1729760700000|2024-10-24 09:05:00|1042.1|1037.1|1041.6|1036.6|1042.1|1037.1|1041|1036|19
1729761000000|2024-10-24 09:10:00|1041.5|1036.5|1040.3|1035.3|1041.6|1036.6|1040.3|1035.3|39
1729761300000|2024-10-24 09:15:00|1040.4|1035.4|1040.4|1035.4|1041|1036|1039.8|1034.8|41
1729761600000|2024-10-24 09:20:00|1040.1|1035.1|1040.9|1035.9|1041.5|1036.5|1039.9|1034.9|46
1729761900000|2024-10-24 09:25:00|1041|1036|1041.5|1036.5|1042.4|1037.4|1040.9|1035.9|35
1729762200000|2024-10-24 09:30:00|1041.6|1036.6|1043.3|1038.3|1043.3|1038.3|1041.6|1036.6|29
1729762500000|2024-10-24 09:35:00|1043.2|1038.2|1043.2|1038.2|1043.3|1038.3|1042.9|1037.9|23
1729762800000|2024-10-24 09:40:00|1041.7|1039.9|1041.6|1039.8|1043.2|1039.9|1041.6|1038.1|26
1729763100000|2024-10-24 09:45:00|1041.7|1039.9|1043.2|1038.2|1043.8|1040.2|1041.7|1038|22
1729763400000|2024-10-24 09:50:00|1043.1|1038.1|1043.5|1038.5|1044|1039|1042.5|1037.5|28
1729763700000|2024-10-24 09:55:00|1043.6|1038.6|1043.2|1038.2|1043.6|1038.6|1042.6|1037.6|36
1729764000000|2024-10-24 10:00:00|1043.4|1038.4|1043.4|1038.4|1043.5|1038.5|1043|1038|15
1729764300000|2024-10-24 10:05:00|1043.3|1038.3|1043.7|1038.7|1043.7|1038.7|1043|1038|22
1729764600000|2024-10-24 10:10:00|1043.9|1038.9|1045.7|1040.7|1046.1|1041.1|1043.8|1038.8|39
1729764900000|2024-10-24 10:15:00|1045.5|1040.5|1045.6|1040.6|1045.9|1040.9|1045.3|1040.3|26
1729765200000|2024-10-24 10:20:00|1045.7|1040.7|1046.2|1041.2|1046.3|1041.3|1045.4|1040.4|26
1729765500000|2024-10-24 10:25:00|1046.3|1041.3|1045.6|1040.6|1046.4|1041.4|1044.9|1039.9|31
1729765800000|2024-10-24 10:30:00|1045.5|1040.5|1045.2|1040.2|1045.5|1040.5|1044.1|1039.1|45
1729766100000|2024-10-24 10:35:00|1045.1|1040.1|1045.9|1040.9|1046.6|1041.6|1044.6|1039.6|48
1729766400000|2024-10-24 10:40:00|1046.1|1041.1|1045.2|1040.2|1046.1|1041.1|1045.2|1040.2|16
1729766700000|2024-10-24 10:45:00|1045.4|1040.4|1045.3|1040.3|1045.8|1040.8|1045.1|1040.1|27
1729767000000|2024-10-24 10:50:00|1045.4|1040.4|1043.5|1038.5|1045.4|1040.4|1043|1038|29
1729767300000|2024-10-24 10:55:00|1043.6|1038.6|1042.8|1037.8|1044.4|1039.4|1042.8|1037.8|47
1729767600000|2024-10-24 11:00:00|1042.9|1037.9|1043.6|1038.6|1044.3|1039.3|1042.9|1037.9|42
1729767900000|2024-10-24 11:05:00|1043.1|1038.1|1042.8|1037.8|1043.1|1038.1|1042.3|1037.3|47
1729768200000|2024-10-24 11:10:00|1042.5|1037.5|1042.4|1037.4|1043|1038|1042.4|1037.4|24
1729768500000|2024-10-24 11:15:00|1042.3|1037.3|1037.9|1032.9|1042.4|1037.4|1037.9|1032.9|45
1729768800000|2024-10-24 11:20:00|1037.7|1032.7|1037.6|1032.6|1038.7|1033.7|1037|1032|47
1729769100000|2024-10-24 11:25:00|1037.7|1032.7|1037.9|1032.9|1038.1|1033.1|1037.5|1032.5|27
1729769400000|2024-10-24 11:30:00|1038|1033|1040.5|1035.5|1040.8|1035.8|1038|1033|45
1729769700000|2024-10-24 11:35:00|1040.6|1035.6|1038.5|1033.5|1040.8|1035.8|1038.4|1033.4|44
1729770000000|2024-10-24 11:40:00|1038.2|1033.2|1039.3|1034.3|1039.6|1034.6|1037.7|1032.7|37
1729770300000|2024-10-24 11:45:00|1039.4|1034.4|1039.4|1034.4|1039.5|1034.5|1038.9|1033.9|27
1729770600000|2024-10-24 11:50:00|1039.3|1034.3|1039.7|1034.7|1039.7|1034.7|1038.5|1033.5|37
1729770900000|2024-10-24 11:55:00|1039.4|1034.4|1039|1034|1039.5|1034.5|1038.7|1033.7|35
1729771200000|2024-10-24 12:00:00|1038.9|1033.9|1036.1|1031.1|1038.9|1033.9|1035.5|1030.5|69
1729771500000|2024-10-24 12:05:00|1035.9|1030.9|1038.3|1033.3|1038.6|1033.6|1035.6|1030.6|64
1729771800000|2024-10-24 12:10:00|1038.5|1033.5|1039.5|1034.5|1040.2|1035.2|1038.4|1033.4|45
1729772100000|2024-10-24 12:15:00|1039.4|1034.4|1039.3|1034.3|1039.4|1034.4|1038.2|1033.2|35
1729772400000|2024-10-24 12:20:00|1040.2|1035.2|1040.1|1035.1|1041.2|1036.2|1039.7|1034.7|80
1729772700000|2024-10-24 12:25:00|1040.3|1035.3|1039.4|1034.4|1040.9|1035.9|1039|1034|59
1729773000000|2024-10-24 12:30:00|1038.6|1033.6|1038.7|1033.7|1040.3|1035.3|1037.8|1032.8|81
1729773300000|2024-10-24 12:35:00|1038.6|1033.6|1039.6|1034.6|1040.5|1035.5|1038.4|1033.4|69
1729773600000|2024-10-24 12:40:00|1040|1035|1040.1|1035.1|1040.5|1035.5|1038.4|1033.4|53
1729773900000|2024-10-24 12:45:00|1039.9|1034.9|1038.8|1033.8|1040.2|1035.2|1038.1|1033.1|45
1729774200000|2024-10-24 12:50:00|1038.9|1033.9|1038.2|1033.2|1039.6|1034.6|1037.7|1032.7|50
1729774500000|2024-10-24 12:55:00|1038.3|1033.3|1038.8|1033.8|1038.8|1033.8|1036.3|1031.3|59
1729774800000|2024-10-24 13:00:00|1038.6|1033.6|1040|1035|1040|1035|1037.9|1032.9|90
1729775100000|2024-10-24 13:05:00|1040.1|1035.1|1040|1035|1040.8|1035.8|1039.1|1034.1|81
1729775400000|2024-10-24 13:10:00|1039.9|1034.9|1041.1|1036.1|1041.9|1036.9|1039.9|1034.9|60
1729775700000|2024-10-24 13:15:00|1041|1036|1042.9|1037.9|1042.9|1037.9|1040.8|1035.8|60
1729776000000|2024-10-24 13:20:00|1043|1038|1041.7|1036.7|1043.3|1038.3|1041.6|1036.6|47
1729776300000|2024-10-24 13:25:00|1041.9|1036.9|1041.7|1036.7|1042.1|1037.1|1040.5|1035.5|51
1729776600000|2024-10-24 13:30:00|1041.6|1036.6|1042|1037|1043.2|1038.2|1041.3|1036.3|61
1729776900000|2024-10-24 13:35:00|1041.9|1036.9|1043.7|1038.7|1043.7|1038.7|1041.4|1036.4|68
1729777200000|2024-10-24 13:40:00|1043.9|1038.9|1042.9|1037.9|1044.3|1039.3|1042.2|1037.2|71
1729777500000|2024-10-24 13:45:00|1041.6|1036.6|1039.5|1034.5|1042.3|1037.3|1038.4|1033.4|104
1729777800000|2024-10-24 13:50:00|1039.7|1034.7|1037.6|1032.6|1040|1035|1036.1|1031.1|94
1729778100000|2024-10-24 13:55:00|1037.5|1032.5|1036.9|1031.9|1038.2|1033.2|1036.8|1031.8|80
1729778400000|2024-10-24 14:00:00|1037.1|1032.1|1036.5|1031.5|1037.9|1032.9|1035.4|1030.4|76
1729778700000|2024-10-24 14:05:00|1036.4|1031.4|1036.8|1031.8|1037.9|1032.9|1036.4|1031.4|79
1729779000000|2024-10-24 14:10:00|1036.6|1031.6|1031|1026|1036.6|1031.6|1030.9|1025.9|88
1729779300000|2024-10-24 14:15:00|1030.8|1025.8|1032.9|1027.9|1033.4|1028.4|1030.2|1025.2|71
1729779600000|2024-10-24 14:20:00|1032.6|1027.6|1031.5|1026.5|1033.6|1028.6|1031.1|1026.1|73
1729779900000|2024-10-24 14:25:00|1031.4|1026.4|1028.9|1023.9|1031.8|1026.8|1028.5|1023.5|78
1729780200000|2024-10-24 14:30:00|1028.7|1023.7|1027.1|1022.1|1029.5|1024.5|1026.8|1021.8|79
1729780500000|2024-10-24 14:35:00|1027.2|1022.2|1028.7|1023.7|1029.4|1024.4|1026.2|1021.2|92
1729780800000|2024-10-24 14:40:00|1028.8|1023.8|1029.2|1024.2|1029.7|1024.7|1027.7|1022.7|81
1729781100000|2024-10-24 14:45:00|1029.1|1024.1|1028.2|1023.2|1029.5|1024.5|1027.9|1022.9|91
1729781400000|2024-10-24 14:50:00|1028.3|1023.3|1027.5|1022.5|1028.9|1023.9|1027|1022|76
1729781700000|2024-10-24 14:55:00|1027.6|1022.6|1029.5|1024.5|1030.4|1025.4|1027.6|1022.6|65
1729782000000|2024-10-24 15:00:00|1029.6|1024.6|1028.2|1023.2|1030.3|1025.3|1028.2|1023.2|62
1729782300000|2024-10-24 15:05:00|1027.9|1022.9|1027.9|1022.9|1028.4|1023.4|1027.4|1022.4|55
1729782600000|2024-10-24 15:10:00|1028|1023|1031.7|1026.7|1031.8|1026.8|1028|1023|56
1729782900000|2024-10-24 15:15:00|1031.9|1026.9|1029.9|1024.9|1032|1027|1029.9|1024.9|56
1729783200000|2024-10-24 15:20:00|1030|1025|1029.8|1024.8|1031.1|1026.1|1029.4|1024.4|73
1729783500000|2024-10-24 15:25:00|1030|1025|1030.4|1025.4|1032.5|1027.5|1029.9|1024.9|54
1729783800000|2024-10-24 15:30:00|1030.3|1025.3|1028.8|1023.8|1030.9|1025.9|1028.6|1023.6|55
1729784100000|2024-10-24 15:35:00|1028.6|1023.6|1027|1022|1028.6|1023.6|1026.7|1021.7|58
1729784400000|2024-10-24 15:40:00|1027.1|1022.1|1027.4|1022.4|1028.3|1023.3|1027.1|1022.1|49
1729784700000|2024-10-24 15:45:00|1027.5|1022.5|1026|1021|1028.4|1023.4|1026|1021|44
1729785000000|2024-10-24 15:50:00|1026.1|1021.1|1024.8|1019.8|1026.7|1021.7|1023.6|1018.6|70
1729785300000|2024-10-24 15:55:00|1025.1|1020.1|1025.5|1020.5|1026|1021|1024.5|1019.5|65
1729785600000|2024-10-24 16:00:00|1025.6|1020.6|1025|1020|1026.1|1021.1|1024.8|1019.8|54
1729785900000|2024-10-24 16:05:00|1024.8|1019.8|1025.3|1020.3|1025.7|1020.7|1023.3|1018.3|71
1729786200000|2024-10-24 16:10:00|1025.2|1020.2|1024.3|1019.3|1025.4|1020.4|1023.2|1018.2|65
1729786500000|2024-10-24 16:15:00|1024.4|1019.4|1024.3|1019.3|1024.6|1019.6|1023|1018|64
1729786800000|2024-10-24 16:20:00|1024.2|1019.2|1024.2|1019.2|1024.6|1019.6|1023.8|1018.8|48
1729787100000|2024-10-24 16:25:00|1024.1|1019.1|1024.6|1019.6|1025.3|1020.3|1023.9|1018.9|43
1729787400000|2024-10-24 16:30:00|1024.7|1019.7|1025.4|1020.4|1025.9|1020.9|1024.5|1019.5|60
1729787700000|2024-10-24 16:35:00|1025.3|1020.3|1025.5|1020.5|1026.3|1021.3|1025.1|1020.1|46
1729788000000|2024-10-24 16:40:00|1025.4|1020.4|1026.8|1021.8|1026.9|1021.9|1025.1|1020.1|44
1729788300000|2024-10-24 16:45:00|1026.6|1021.6|1027|1022|1027|1022|1026.1|1021.1|39
1729788600000|2024-10-24 16:50:00|1026.9|1021.9|1026.6|1021.6|1027.6|1022.6|1026.4|1021.4|43
1729788900000|2024-10-24 16:55:00|1026.7|1021.7|1026.3|1021.3|1027.8|1022.8|1026.3|1021.3|42
1729789200000|2024-10-24 17:00:00|1026.2|1021.2|1027.2|1022.2|1027.2|1022.2|1026.2|1021.2|38
1729789500000|2024-10-24 17:05:00|1027.1|1022.1|1027.6|1022.6|1028.1|1023.1|1026.7|1021.7|40
1729789800000|2024-10-24 17:10:00|1027.8|1022.8|1027.4|1022.4|1027.8|1022.8|1027.3|1022.3|36
1729790100000|2024-10-24 17:15:00|1027.5|1022.5|1027.8|1022.8|1028.3|1023.3|1027.4|1022.4|40
1729790400000|2024-10-24 17:20:00|1027.9|1022.9|1028.4|1023.4|1028.4|1023.4|1027.6|1022.6|38
1729790700000|2024-10-24 17:25:00|1028.2|1023.2|1029.2|1024.2|1029.3|1024.3|1027.9|1022.9|36
1729791000000|2024-10-24 17:30:00|1028.9|1023.9|1028.7|1023.7|1029.1|1024.1|1028.6|1023.6|14
1729791300000|2024-10-24 17:35:00|1028.8|1023.8|1028.7|1023.7|1029.2|1024.2|1028.2|1023.2|37
1729791600000|2024-10-24 17:40:00|1028.8|1023.8|1029.7|1024.7|1029.8|1024.8|1028.6|1023.6|34
1729791900000|2024-10-24 17:45:00|1029.6|1024.6|1028|1023|1029.8|1024.8|1028|1023|33
1729792200000|2024-10-24 17:50:00|1027.9|1022.9|1028.9|1023.9|1028.9|1023.9|1027.9|1022.9|35
1729792500000|2024-10-24 17:55:00|1028.8|1023.8|1028.9|1023.9|1029|1024|1028.6|1023.6|26
1729792800000|2024-10-24 18:00:00|1029|1024|1029.7|1024.7|1029.8|1024.8|1028.6|1023.6|23
1729793100000|2024-10-24 18:05:00|1029.8|1024.8|1029.8|1024.8|1029.8|1024.8|1029.3|1024.3|28
1729793400000|2024-10-24 18:10:00|1029.9|1024.9|1030.2|1025.2|1030.2|1025.2|1029.8|1024.8|13
1729793700000|2024-10-24 18:15:00|1030.1|1025.1|1030.7|1025.7|1031.1|1026.1|1030.1|1025.1|26
1729794000000|2024-10-24 18:20:00|1030.6|1025.6|1031|1026|1031|1026|1030.2|1025.2|26
1729794300000|2024-10-24 18:25:00|1030.9|1025.9|1030.8|1025.8|1031|1026|1030.7|1025.7|21
1729794600000|2024-10-24 18:30:00|1030.6|1025.6|1030.7|1025.7|1030.9|1025.9|1030.2|1025.2|34
1729794900000|2024-10-24 18:35:00|1030.9|1025.9|1030.7|1025.7|1031.1|1026.1|1030.7|1025.7|17
1729795200000|2024-10-24 18:40:00|1030.8|1025.8|1031.1|1026.1|1031.3|1026.3|1030.5|1025.5|25
1729795500000|2024-10-24 18:45:00|1031|1026|1031.2|1026.2|1031.3|1026.3|1030.8|1025.8|21
1729795800000|2024-10-24 18:50:00|1031.3|1026.3|1031.3|1026.3|1031.8|1026.8|1031|1026|27
1729796100000|2024-10-24 18:55:00|1031.2|1026.2|1031.2|1026.2|1031.5|1026.5|1031|1026|19
1729796400000|2024-10-24 19:00:00|1031|1026|1030.1|1025.1|1031|1026|1029.8|1024.8|24
1729796700000|2024-10-24 19:05:00|1030.2|1025.2|1030.2|1025.2|1030.4|1025.4|1029.8|1024.8|36
1729797000000|2024-10-24 19:10:00|1030.1|1025.1|1030.9|1025.9|1030.9|1025.9|1030.1|1025.1|26
1729797300000|2024-10-24 19:15:00|1030.8|1025.8|1031.2|1026.2|1031.2|1026.2|1030.7|1025.7|27
1729797600000|2024-10-24 19:20:00|1031.3|1026.3|1031.4|1026.4|1031.4|1026.4|1031|1026|16
1729797900000|2024-10-24 19:25:00|1031.3|1026.3|1031.9|1026.9|1031.9|1026.9|1031.2|1026.2|19
1729798200000|2024-10-24 19:30:00|1031.8|1026.8|1032.1|1027.1|1032.4|1027.4|1031.4|1026.4|24
1729798500000|2024-10-24 19:35:00|1032.2|1027.2|1032|1027|1032.2|1027.2|1032|1027|10
1729798800000|2024-10-24 19:40:00|1031.9|1026.9|1032|1027|1032.1|1027.1|1031.6|1026.6|11
1729799100000|2024-10-24 19:45:00|1032.1|1027.1|1032.3|1027.3|1032.3|1027.3|1032|1027|17
1729799400000|2024-10-24 19:50:00|1032.4|1027.4|1032.8|1027.8|1032.9|1027.9|1032.3|1027.3|26
1729799700000|2024-10-24 19:55:00|1032.7|1027.7|1032.4|1027.4|1032.9|1027.9|1032.3|1027.3|26
1729800000000|2024-10-24 20:00:00|1032.5|1027.5|1033.5|1028.5|1033.5|1028.5|1032.3|1027.3|27
1729800300000|2024-10-24 20:05:00|1033.2|1028.2|1032.9|1027.9|1033.6|1028.6|1032.7|1027.7|19
1729800600000|2024-10-24 20:10:00|1032.8|1027.8|1032.5|1027.5|1033|1028|1032.5|1027.5|12
1729800900000|2024-10-24 20:15:00|1032.6|1027.6|1032.6|1027.6|1032.7|1027.7|1032.5|1027.5|15
1729801200000|2024-10-24 20:20:00|1032.5|1027.5|1032.7|1027.7|1032.9|1027.9|1032.4|1027.4|16
1729801500000|2024-10-24 20:25:00|1032.6|1027.6|1032.9|1027.9|1033|1028|1032.6|1027.6|10
1729801800000|2024-10-24 20:30:00|1033|1028|1032.7|1027.7|1033|1028|1032.3|1027.3|12
1729802100000|2024-10-24 20:35:00|1032.8|1027.8|1033|1028|1033|1028|1032.5|1027.5|8
1729802400000|2024-10-24 20:40:00|1032.8|1027.8|1032.6|1027.6|1032.8|1027.8|1032.5|1027.5|12
1729802700000|2024-10-24 20:45:00|1032.5|1027.5|1032.5|1027.5|1032.8|1027.8|1031.9|1026.9|24
1729803000000|2024-10-24 20:50:00|1032.4|1027.4|1032.7|1027.7|1032.7|1027.7|1032.3|1027.3|14
1729803300000|2024-10-24 20:55:00|1032.1|1027.1|1031.5|1026.5|1032.1|1027.1|1031.3|1026.3|11
1729807200000|2024-10-24 22:00:00|1031.4|1026.4|1031.4|1026.4|1031.4|1026.4|1031.1|1026.1|11
1729807500000|2024-10-24 22:05:00|1031.3|1026.3|1031.1|1026.1|1031.3|1026.3|1031.1|1026.1|2
1729807800000|2024-10-24 22:10:00|1031.2|1026.2|1030.9|1025.9|1031.2|1026.2|1030.7|1025.7|12
1729808100000|2024-10-24 22:15:00|1030.8|1025.8|1031.1|1026.1|1031.4|1026.4|1030.8|1025.8|12
1729808400000|2024-10-24 22:20:00|1031.2|1026.2|1031.3|1026.3|1031.5|1026.5|1031.1|1026.1|17
1729808700000|2024-10-24 22:25:00|1031.4|1026.4|1031.4|1026.4|1031.5|1026.5|1031|1026|18
1729809000000|2024-10-24 22:30:00|1031.5|1026.5|1031|1026|1031.5|1026.5|1030.9|1025.9|9
1729809300000|2024-10-24 22:35:00|1031.1|1026.1|1032.5|1027.5|1032.5|1027.5|1030.9|1025.9|17
1729809600000|2024-10-24 22:40:00|1032.7|1027.7|1032.8|1027.8|1033.1|1028.1|1032.7|1027.7|9
1729809900000|2024-10-24 22:45:00|1032.7|1027.7|1032.1|1027.1|1032.7|1027.7|1031.7|1026.7|13
1729810200000|2024-10-24 22:50:00|1031.8|1026.8|1032.1|1027.1|1032.1|1027.1|1031.7|1026.7|7
1729810500000|2024-10-24 22:55:00|1032.2|1027.2|1032.7|1027.7|1032.7|1027.7|1032.2|1027.2|12
1729810800000|2024-10-24 23:00:00|1032.6|1027.6|1030.9|1025.9|1032.9|1027.9|1030.6|1025.6|20
1729811100000|2024-10-24 23:05:00|1031|1026|1030.6|1025.6|1031.1|1026.1|1030.3|1025.3|8
1729811400000|2024-10-24 23:10:00|1030.7|1025.7|1030.4|1025.4|1031.2|1026.2|1030.3|1025.3|16
1729811700000|2024-10-24 23:15:00|1030.5|1025.5|1031.8|1026.8|1031.8|1026.8|1030.5|1025.5|22
1729812000000|2024-10-24 23:20:00|1031.7|1026.7|1032.1|1027.1|1032.2|1027.2|1031.6|1026.6|13
1729812300000|2024-10-24 23:25:00|1032.2|1027.2|1032.1|1027.1|1032.4|1027.4|1032.1|1027.1|12
1729812600000|2024-10-24 23:30:00|1032.2|1027.2|1031.7|1026.7|1032.4|1027.4|1031.7|1026.7|11
1729812900000|2024-10-24 23:35:00|1032.1|1027.1|1031.8|1026.8|1032.1|1027.1|1031.8|1026.8|6
1729813200000|2024-10-24 23:40:00|1031.7|1026.7|1031.5|1026.5|1031.7|1026.7|1031.5|1026.5|7
1729813500000|2024-10-24 23:45:00|1031.4|1026.4|1031.2|1026.2|1031.7|1026.7|1030.7|1025.7|23
1729813800000|2024-10-24 23:50:00|1031.6|1026.6|1031.6|1026.6|1031.7|1026.7|1031.2|1026.2|8
1729814100000|2024-10-24 23:55:00|1031.7|1026.7|1032.4|1027.4|1032.6|1027.6|1031.6|1026.6|16
1729814400000|2024-10-25 00:00:00|1032.3|1027.3|1032.1|1027.1|1032.5|1027.5|1031.8|1026.8|24
1729814700000|2024-10-25 00:05:00|1032.3|1027.3|1032|1027|1032.8|1027.8|1031.7|1026.7|39
1729815000000|2024-10-25 00:10:00|1031.9|1026.9|1032.3|1027.3|1032.4|1027.4|1031.9|1026.9|13
1729815300000|2024-10-25 00:15:00|1032.2|1027.2|1031.2|1026.2|1032.3|1027.3|1030.2|1025.2|59
1729815600000|2024-10-25 00:20:00|1031.1|1026.1|1031.3|1026.3|1031.7|1026.7|1030.4|1025.4|35
1729815900000|2024-10-25 00:25:00|1031.4|1026.4|1030.2|1025.2|1031.4|1026.4|1030.1|1025.1|27
1729816200000|2024-10-25 00:30:00|1030|1025|1029.9|1024.9|1031.1|1026.1|1029.6|1024.6|40
1729816500000|2024-10-25 00:35:00|1030|1025|1030.3|1025.3|1030.6|1025.6|1029.9|1024.9|40
1729816800000|2024-10-25 00:40:00|1030.2|1025.2|1029.6|1024.6|1030.5|1025.5|1029.5|1024.5|20
1729817100000|2024-10-25 00:45:00|1029.5|1024.5|1029.1|1024.1|1030.7|1025.7|1028.8|1023.8|38
1729817400000|2024-10-25 00:50:00|1029.3|1024.3|1030.1|1025.1|1030.2|1025.2|1029.2|1024.2|31
1729817700000|2024-10-25 00:55:00|1030.2|1025.2|1030.7|1025.7|1030.7|1025.7|1029.7|1024.7|30
1729818000000|2024-10-25 01:00:00|1030.6|1025.6|1030.4|1025.4|1031.2|1026.2|1029.7|1024.7|49
1729818300000|2024-10-25 01:05:00|1030.3|1025.3|1031.5|1026.5|1031.7|1026.7|1030.3|1025.3|43
1729818600000|2024-10-25 01:10:00|1031.6|1026.6|1030.9|1025.9|1032.2|1027.2|1030.9|1025.9|27
1729818900000|2024-10-25 01:15:00|1031.1|1026.1|1031.4|1026.4|1031.7|1026.7|1029.7|1024.7|51
1729819200000|2024-10-25 01:20:00|1031.1|1026.1|1030|1025|1031.1|1026.1|1029.6|1024.6|41
1729819500000|2024-10-25 01:25:00|1030.1|1025.1|1029.6|1024.6|1030.1|1025.1|1029.3|1024.3|32
1729819800000|2024-10-25 01:30:00|1029.9|1024.9|1030|1025|1030.5|1025.5|1028.8|1023.8|55
1729820100000|2024-10-25 01:35:00|1030.1|1025.1|1028.9|1023.9|1030.4|1025.4|1028.1|1023.1|59
1729820400000|2024-10-25 01:40:00|1028.7|1023.7|1026.9|1021.9|1029.2|1024.2|1026.8|1021.8|54
1729820700000|2024-10-25 01:45:00|1026.8|1021.8|1025.8|1020.8|1026.8|1021.8|1025.4|1020.4|46
1729821000000|2024-10-25 01:50:00|1025|1020|1022.7|1017.7|1025|1020|1021.9|1016.9|58
1729821300000|2024-10-25 01:55:00|1022.8|1017.8|1021.3|1016.3|1022.8|1017.8|1020.7|1015.7|45
1729821600000|2024-10-25 02:00:00|1021|1016|1020.5|1015.5|1021.8|1016.8|1020.5|1015.5|56
1729821900000|2024-10-25 02:05:00|1020.6|1015.6|1022.1|1017.1|1022.3|1017.3|1020.1|1015.1|49
1729822200000|2024-10-25 02:10:00|1022.2|1017.2|1023.8|1018.8|1024.5|1019.5|1022.1|1017.1|65
1729822500000|2024-10-25 02:15:00|1023.5|1018.5|1022.6|1017.6|1024.9|1019.9|1022.6|1017.6|56
1729822800000|2024-10-25 02:20:00|1023.4|1018.4|1021.8|1016.8|1023.6|1018.6|1021.6|1016.6|50
1729823100000|2024-10-25 02:25:00|1021.5|1016.5|1021.9|1016.9|1022.4|1017.4|1021|1016|59
1729823400000|2024-10-25 02:30:00|1021.8|1016.8|1021.3|1016.3|1022.3|1017.3|1019.6|1014.6|70
1729823700000|2024-10-25 02:35:00|1021.8|1016.8|1021.2|1016.2|1022|1017|1019.9|1014.9|71
1729824000000|2024-10-25 02:40:00|1021.3|1016.3|1019.5|1014.5|1021.7|1016.7|1019.1|1014.1|72
1729824300000|2024-10-25 02:45:00|1019.7|1014.7|1019|1014|1020.3|1015.3|1018.9|1013.9|40
1729824600000|2024-10-25 02:50:00|1019.1|1014.1|1017.8|1012.8|1019.1|1014.1|1017.8|1012.8|25
1729824900000|2024-10-25 02:55:00|1017.9|1012.9|1018.4|1013.4|1019.6|1014.6|1017.4|1012.4|48
1729825200000|2024-10-25 03:00:00|1018.1|1013.1|1019.5|1014.5|1019.8|1014.8|1017.2|1012.2|44
1729825500000|2024-10-25 03:05:00|1019|1014|1018.8|1013.8|1019.6|1014.6|1018.3|1013.3|19
1729825800000|2024-10-25 03:10:00|1018.7|1013.7|1017.9|1012.9|1019.3|1014.3|1017.7|1012.7|24
1729826100000|2024-10-25 03:15:00|1017.7|1012.7|1018.6|1013.6|1018.6|1013.6|1017.7|1012.7|18
1729826400000|2024-10-25 03:20:00|1018.7|1013.7|1019.1|1014.1|1019.7|1014.7|1018.1|1013.1|27
1729826700000|2024-10-25 03:25:00|1019|1014|1019|1014|1019.8|1014.8|1018.6|1013.6|27
1729827000000|2024-10-25 03:30:00|1018.9|1013.9|1018|1013|1018.9|1013.9|1017.6|1012.6|10
1729827300000|2024-10-25 03:35:00|1017.9|1012.9|1017.8|1012.8|1018.1|1013.1|1017.8|1012.8|17
1729827600000|2024-10-25 03:40:00|1017.7|1012.7|1017.7|1012.7|1017.8|1012.8|1017.7|1012.7|5
1729827900000|2024-10-25 03:45:00|1017.6|1012.6|1014.6|1012.8|1017.6|1013.1|1014.6|1012.6|12
1729828200000|2024-10-25 03:50:00|1014.7|1012.9|1014.9|1009.9|1015.2|1012.9|1014.6|1009.8|23
1729828500000|2024-10-25 03:55:00|1015|1010|1014.6|1009.6|1015|1010|1014.4|1009.4|13
1729828800000|2024-10-25 04:00:00|1014.5|1009.5|1014.8|1009.8|1014.8|1009.8|1014.4|1009.4|12
1729829100000|2024-10-25 04:05:00|1014.7|1009.7|1014.9|1009.9|1015|1010|1014.6|1009.6|10
1729829400000|2024-10-25 04:10:00|1015|1010|1014.6|1009.6|1015.1|1010.1|1014.6|1009.6|13
1729829700000|2024-10-25 04:15:00|1014.7|1009.7|1015|1010|1015|1010|1014.7|1009.7|14
1729830300000|2024-10-25 04:25:00|1014.9|1009.9|1014.7|1009.7|1016.2|1011.2|1014.6|1009.6|37
1729830600000|2024-10-25 04:30:00|1014.6|1009.6|1014.2|1009.2|1015.8|1010.8|1014.1|1009.1|22
1729830900000|2024-10-25 04:35:00|1014.8|1009.8|1015.5|1010.5|1017.1|1012.1|1014.8|1009.8|40
1729831200000|2024-10-25 04:40:00|1015.4|1010.4|1016.4|1011.4|1016.4|1011.4|1015.2|1010.2|27
1729831500000|2024-10-25 04:45:00|1016.3|1011.3|1015.4|1010.4|1017|1012|1015.4|1010.4|28
1729831800000|2024-10-25 04:50:00|1016.7|1011.7|1016.5|1011.5|1016.9|1011.9|1015.9|1010.9|21
1729832100000|2024-10-25 04:55:00|1016.4|1011.4|1015.6|1010.6|1016.9|1011.9|1015.5|1010.5|28
1729832400000|2024-10-25 05:00:00|1016.6|1011.6|1016.5|1011.5|1017.8|1012.8|1016.3|1011.3|59
1729832700000|2024-10-25 05:05:00|1016.6|1011.6|1017.2|1012.2|1017.5|1012.5|1015.8|1010.8|47
1729833000000|2024-10-25 05:10:00|1017|1012|1016.2|1011.2|1017.3|1012.3|1016.1|1011.1|28
1729833300000|2024-10-25 05:15:00|1016.1|1011.1|1017.5|1012.5|1017.6|1012.6|1016|1011|28
1729833600000|2024-10-25 05:20:00|1017.6|1012.6|1016.6|1011.6|1017.6|1012.6|1016.1|1011.1|37
1729833900000|2024-10-25 05:25:00|1016.5|1011.5|1016.6|1011.6|1017.4|1012.4|1016|1011|53
1729834200000|2024-10-25 05:30:00|1018.7|1013.7|1017.8|1012.8|1018.9|1013.9|1017.1|1012.1|50
1729834500000|2024-10-25 05:35:00|1017.9|1012.9|1016.9|1011.9|1018.6|1013.6|1016.4|1011.4|50
1729834800000|2024-10-25 05:40:00|1016.8|1011.8|1017.9|1012.9|1018.2|1013.2|1016.4|1011.4|30
1729835100000|2024-10-25 05:45:00|1017.8|1012.8|1016.7|1011.7|1017.8|1012.8|1015.3|1010.3|50
1729835400000|2024-10-25 05:50:00|1016.8|1011.8|1017.4|1012.4|1017.9|1012.9|1016.3|1011.3|51
1729835700000|2024-10-25 05:55:00|1017.3|1012.3|1017.8|1012.8|1018.1|1013.1|1016.7|1011.7|40
1729836000000|2024-10-25 06:00:00|1017.9|1012.9|1016.6|1011.6|1017.9|1012.9|1015.9|1010.9|29
1729836300000|2024-10-25 06:05:00|1017|1012|1014.8|1009.8|1017.1|1012.1|1014.7|1009.7|45
1729836600000|2024-10-25 06:10:00|1015|1010|1014.9|1009.9|1015.1|1010.1|1014|1009|54
1729836900000|2024-10-25 06:15:00|1014.8|1009.8|1014.7|1009.7|1015|1010|1014.4|1009.4|42
1729837200000|2024-10-25 06:20:00|1014.9|1009.9|1013|1008|1014.9|1009.9|1012.4|1007.4|37
1729837500000|2024-10-25 06:25:00|1012.9|1007.9|1013.5|1008.5|1013.9|1008.9|1012.6|1007.6|42
1729837800000|2024-10-25 06:30:00|1013.6|1008.6|1013.7|1008.7|1014.8|1009.8|1013.3|1008.3|45
1729838100000|2024-10-25 06:35:00|1013.6|1008.6|1014.1|1009.1|1014.1|1009.1|1013.6|1008.6|11
1729838400000|2024-10-25 06:40:00|1014|1009|1014.7|1009.7|1014.7|1009.7|1013.7|1008.7|25
1729838700000|2024-10-25 06:45:00|1014.6|1009.6|1015.1|1010.1|1015.2|1010.2|1014.5|1009.5|15
1729839000000|2024-10-25 06:50:00|1015.2|1010.2|1015.7|1010.7|1016.1|1011.1|1015.1|1010.1|32
1729839300000|2024-10-25 06:55:00|1015.6|1010.6|1015.6|1010.6|1015.9|1010.9|1014.7|1009.7|34
1729839600000|2024-10-25 07:00:00|1015.3|1010.3|1015.2|1010.2|1015.3|1010.3|1014.2|1009.2|31
1729839900000|2024-10-25 07:05:00|1015.1|1010.1|1013.9|1008.9|1015.6|1010.6|1013.9|1008.9|32
1729840200000|2024-10-25 07:10:00|1014|1009|1012.9|1007.9|1014.4|1009.4|1012.9|1007.9|26
1729840500000|2024-10-25 07:15:00|1013|1008|1014.1|1009.1|1014.3|1009.3|1012.4|1007.4|29
1729840800000|2024-10-25 07:20:00|1014|1009|1013.3|1008.3|1014.5|1009.5|1013.3|1008.3|27
1729841100000|2024-10-25 07:25:00|1013.2|1008.2|1013.7|1008.7|1013.7|1008.7|1012.8|1007.8|22
1729841400000|2024-10-25 07:30:00|1013.8|1008.8|1013|1008|1014|1009|1012.7|1007.7|27
1729841700000|2024-10-25 07:35:00|1012.9|1007.9|1012.8|1007.8|1013.9|1008.9|1012.6|1007.6|27
1729842000000|2024-10-25 07:40:00|1012.7|1007.7|1012.3|1007.3|1012.8|1007.8|1012.2|1007.2|18
1729842300000|2024-10-25 07:45:00|1012.2|1007.2|1012.4|1007.4|1012.9|1007.9|1011.5|1006.5|28
1729842600000|2024-10-25 07:50:00|1012.3|1007.3|1011.7|1006.7|1012.4|1007.4|1011|1006|30
1729842900000|2024-10-25 07:55:00|1011.6|1006.6|1011.6|1006.6|1012|1007|1011.5|1006.5|29
1729843200000|2024-10-25 08:00:00|1011.7|1006.7|1011.2|1006.2|1012.4|1007.4|1011.2|1006.2|41
1729843500000|2024-10-25 08:05:00|1011.3|1006.3|1009.2|1004.2|1011.4|1006.4|1008.8|1003.8|36
1729843800000|2024-10-25 08:10:00|1009.3|1004.3|1009.1|1004.1|1010.1|1005.1|1009.1|1004.1|24
1729844100000|2024-10-25 08:15:00|1009.2|1004.2|1010.2|1005.2|1010.5|1005.5|1008|1003|64
1729844400000|2024-10-25 08:20:00|1010.1|1005.1|1010.8|1005.8|1010.8|1005.8|1009.6|1004.6|23
1729844700000|2024-10-25 08:25:00|1010.7|1005.7|1010.4|1005.4|1011|1006|1010.1|1005.1|31
1729845000000|2024-10-25 08:30:00|1010.5|1005.5|1010.6|1005.6|1010.6|1005.6|1009.8|1004.8|27
1729845300000|2024-10-25 08:35:00|1010.7|1005.7|1009.5|1004.5|1010.8|1005.8|1008.7|1003.7|27
1729845600000|2024-10-25 08:40:00|1009.4|1004.4|1009|1004|1009.9|1004.9|1008.7|1003.7|31
1729845900000|2024-10-25 08:45:00|1008.7|1003.7|1008.2|1003.2|1008.7|1003.7|1007.8|1002.8|19
1729846200000|2024-10-25 08:50:00|1008.1|1003.1|1007.5|1002.5|1008.1|1003.1|1007|1002|33
1729846500000|2024-10-25 08:55:00|1007.3|1002.3|1008.1|1003.1|1008.2|1003.2|1006.9|1001.9|41
1729846800000|2024-10-25 09:00:00|1008|1003|1007.8|1002.8|1008.6|1003.6|1007.8|1002.8|44
1729847100000|2024-10-25 09:05:00|1008|1003|1009|1004|1009.2|1004.2|1007.9|1002.9|35
1729847400000|2024-10-25 09:10:00|1008.8|1003.8|1009.5|1004.5|1010|1005|1008.2|1003.2|33
1729847700000|2024-10-25 09:15:00|1009.7|1004.7|1010.4|1005.4|1010.8|1005.8|1009.7|1004.7|50
1729848000000|2024-10-25 09:20:00|1010.2|1005.2|1010.1|1005.1|1010.5|1005.5|1009.9|1004.9|31
1729848300000|2024-10-25 09:25:00|1010.2|1005.2|1009.5|1004.5|1010.2|1005.2|1008.9|1003.9|28
1729848600000|2024-10-25 09:30:00|1009.7|1004.7|1008.9|1003.9|1009.7|1004.7|1008.7|1003.7|28
1729848900000|2024-10-25 09:35:00|1009|1004|1009.1|1004.1|1009.6|1004.6|1008.6|1003.6|25
1729849200000|2024-10-25 09:40:00|1009|1004|1008.4|1003.4|1009.4|1004.4|1008.3|1003.3|17
1729849500000|2024-10-25 09:45:00|1008.8|1003.8|1010.8|1005.8|1011|1006|1008.8|1003.8|37
1729849800000|2024-10-25 09:50:00|1011|1006|1011.3|1006.3|1011.8|1006.8|1010.8|1005.8|39
1729850100000|2024-10-25 09:55:00|1011.2|1006.2|1010.9|1005.9|1012.2|1007.2|1010.9|1005.9|34
1729850400000|2024-10-25 10:00:00|1010.8|1005.8|1009.6|1004.6|1011|1006|1009.6|1004.6|24
1729850700000|2024-10-25 10:05:00|1009.7|1004.7|1009.2|1004.2|1010.2|1005.2|1009.1|1004.1|33
1729851000000|2024-10-25 10:10:00|1009.1|1004.1|1009.6|1004.6|1009.6|1004.6|1008.9|1003.9|23
1729851300000|2024-10-25 10:15:00|1009.5|1004.5|1009|1004|1009.7|1004.7|1008.9|1003.9|24
1729851600000|2024-10-25 10:20:00|1008.9|1003.9|1010|1005|1010|1005|1008.8|1003.8|24
1729851900000|2024-10-25 10:25:00|1009.8|1004.8|1008.5|1003.5|1009.8|1004.8|1008.5|1003.5|28
1729852200000|2024-10-25 10:30:00|1008.4|1003.4|1009|1004|1009.4|1004.4|1008.2|1003.2|26
1729852500000|2024-10-25 10:35:00|1008.9|1003.9|1010.2|1005.2|1010.2|1005.2|1008.8|1003.8|43
1729852800000|2024-10-25 10:40:00|1010.3|1005.3|1009.1|1004.1|1010.3|1005.3|1009.1|1004.1|23
1729853100000|2024-10-25 10:45:00|1009.2|1004.2|1009.7|1004.7|1009.7|1004.7|1009|1004|21
1729853400000|2024-10-25 10:50:00|1009.9|1004.9|1010.1|1005.1|1010.6|1005.6|1009.9|1004.9|25
1729853700000|2024-10-25 10:55:00|1010.2|1005.2|1009.8|1004.8|1010.2|1005.2|1009.8|1004.8|30
1729854000000|2024-10-25 11:00:00|1009.7|1004.7|1009|1004|1010|1005|1009|1004|35
1729854300000|2024-10-25 11:05:00|1008.9|1003.9|1009.3|1004.3|1009.9|1004.9|1008.7|1003.7|35
1729854600000|2024-10-25 11:10:00|1009.2|1004.2|1010.3|1005.3|1010.4|1005.4|1009|1004|31
1729854900000|2024-10-25 11:15:00|1010|1005|1011|1006|1011|1006|1009.9|1004.9|35
1729855200000|2024-10-25 11:20:00|1011.1|1006.1|1012.2|1007.2|1012.2|1007.2|1011.1|1006.1|30
1729855500000|2024-10-25 11:25:00|1012.1|1007.1|1013.2|1008.2|1013.4|1008.4|1011.6|1006.6|36
1729855800000|2024-10-25 11:30:00|1013.1|1008.1|1013.5|1008.5|1015|1010|1013.1|1008.1|47
1729856100000|2024-10-25 11:35:00|1013.4|1008.4|1016|1011|1016|1011|1013.3|1008.3|30
1729856400000|2024-10-25 11:40:00|1016.3|1011.3|1016|1011|1017.1|1012.1|1016|1011|43
1729856700000|2024-10-25 11:45:00|1016.1|1011.1|1014.9|1009.9|1016.6|1011.6|1014.9|1009.9|42
1729857000000|2024-10-25 11:50:00|1014.8|1009.8|1016|1011|1016.2|1011.2|1014.5|1009.5|32
1729857300000|2024-10-25 11:55:00|1015.9|1010.9|1014.9|1009.9|1016.1|1011.1|1014.8|1009.8|37
1729857600000|2024-10-25 12:00:00|1014.7|1009.7|1016.4|1011.4|1016.4|1011.4|1014.2|1009.2|48
1729857900000|2024-10-25 12:05:00|1016.2|1011.2|1016|1011|1016.4|1011.4|1015.4|1010.4|32
1729858200000|2024-10-25 12:10:00|1016.1|1011.1|1014.7|1009.7|1016.2|1011.2|1014.5|1009.5|36
1729858500000|2024-10-25 12:15:00|1014.5|1009.5|1015.7|1010.7|1015.8|1010.8|1014.3|1009.3|31
1729858800000|2024-10-25 12:20:00|1015.9|1010.9|1014.4|1009.4|1017.2|1012.2|1013.9|1008.9|61
1729859100000|2024-10-25 12:25:00|1014.3|1009.3|1015.8|1010.8|1015.9|1010.9|1014.2|1009.2|39
1729859400000|2024-10-25 12:30:00|1015.6|1010.6|1020.2|1015.2|1020.2|1015.2|1015.3|1010.3|59
1729859700000|2024-10-25 12:35:00|1020.4|1015.4|1020|1015|1020.7|1015.7|1019.3|1014.3|60
1729860000000|2024-10-25 12:40:00|1019.9|1014.9|1019.8|1014.8|1020.5|1015.5|1018.8|1013.8|48
1729860300000|2024-10-25 12:45:00|1019.9|1014.9|1020.7|1015.7|1021|1016|1019.5|1014.5|33
1729860600000|2024-10-25 12:50:00|1020.5|1015.5|1021.9|1016.9|1022|1017|1019.9|1014.9|42
1729860900000|2024-10-25 12:55:00|1021.8|1016.8|1021.4|1016.4|1021.8|1016.8|1020.7|1015.7|31
1729861200000|2024-10-25 13:00:00|1021.3|1016.3|1020.1|1015.1|1022|1017|1019.8|1014.8|57
1729861500000|2024-10-25 13:05:00|1020|1015|1020.7|1015.7|1020.7|1015.7|1018.7|1013.7|58
1729861800000|2024-10-25 13:10:00|1020.9|1015.9|1022.6|1017.6|1023.3|1018.3|1020.3|1015.3|57
1729862100000|2024-10-25 13:15:00|1022.7|1017.7|1025.4|1020.4|1025.5|1020.5|1022.7|1017.7|56
1729862400000|2024-10-25 13:20:00|1025.6|1020.6|1022.6|1017.6|1026.5|1021.5|1021.9|1016.9|74
1729862700000|2024-10-25 13:25:00|1022.8|1017.8|1023.9|1018.9|1024|1019|1022.5|1017.5|54
1729863000000|2024-10-25 13:30:00|1024.1|1019.1|1024|1019|1024.9|1019.9|1023.2|1018.2|85
1729863300000|2024-10-25 13:35:00|1024.2|1019.2|1024.9|1019.9|1024.9|1019.9|1021.3|1016.3|78
1729863600000|2024-10-25 13:40:00|1024.8|1019.8|1023.4|1018.4|1026.4|1021.4|1022.6|1017.6|75
1729863900000|2024-10-25 13:45:00|1023.9|1018.9|1023.8|1018.8|1023.9|1018.9|1022.5|1017.5|62
1729864200000|2024-10-25 13:50:00|1023.5|1018.5|1022|1017|1023.7|1018.7|1020.8|1015.8|56
1729864500000|2024-10-25 13:55:00|1021.9|1016.9|1021.2|1016.2|1022.2|1017.2|1020.3|1015.3|55
1729864800000|2024-10-25 14:00:00|1020.7|1015.7|1024.3|1019.3|1025.2|1020.2|1020.7|1015.7|63
1729865100000|2024-10-25 14:05:00|1024.6|1019.6|1026.1|1021.1|1026.1|1021.1|1024.5|1019.5|50
1729865400000|2024-10-25 14:10:00|1026.2|1021.2|1028.6|1023.6|1028.7|1023.7|1026.1|1021.1|63
1729865700000|2024-10-25 14:15:00|1028.5|1023.5|1027.3|1022.3|1028.5|1023.5|1026.3|1021.3|75
1729866000000|2024-10-25 14:20:00|1027.2|1022.2|1026.4|1021.4|1027.3|1022.3|1026|1021|68
1729866300000|2024-10-25 14:25:00|1026.2|1021.2|1027|1022|1028.5|1023.5|1025.4|1020.4|92
1729866600000|2024-10-25 14:30:00|1027.1|1022.1|1028.3|1023.3|1028.5|1024.8|1025.8|1021.5|86
1729866900000|2024-10-25 14:35:00|1028.4|1023.4|1027.6|1022.6|1029.4|1026|1026|1022.2|81
1729867200000|2024-10-25 14:40:00|1026.2|1024.4|1028.4|1023.4|1029.5|1025.1|1026.2|1022.6|51
1729867500000|2024-10-25 14:45:00|1028.5|1023.5|1030.2|1025.2|1030.2|1025.2|1028.2|1023.2|53
1729867800000|2024-10-25 14:50:00|1030.8|1025.8|1030|1025|1031.1|1027.4|1029.1|1024.8|63
1729868100000|2024-10-25 14:55:00|1030.2|1025.2|1029|1024|1030.5|1025.5|1028.8|1023.8|52
1729868400000|2024-10-25 15:00:00|1029.1|1024.1|1031|1026|1031.1|1026.1|1028.6|1023.6|58
1729868700000|2024-10-25 15:05:00|1031.2|1026.2|1031|1026|1031.8|1026.8|1030.2|1025.2|51
1729869000000|2024-10-25 15:10:00|1031.2|1026.2|1031.2|1026.2|1031.4|1026.4|1030.8|1025.8|42
1729869300000|2024-10-25 15:15:00|1031.3|1026.3|1029.2|1024.2|1031.8|1026.8|1029.2|1024.2|62
1729869600000|2024-10-25 15:20:00|1029.1|1024.1|1029.1|1024.1|1029.8|1025.8|1027.6|1023.6|42
1729869900000|2024-10-25 15:25:00|1029.2|1024.2|1029|1024|1030|1025|1028.6|1023.6|51
1729870200000|2024-10-25 15:30:00|1029.4|1024.4|1029.1|1024.1|1029.8|1024.8|1028.6|1023.6|45
1729870500000|2024-10-25 15:35:00|1028.7|1023.7|1029|1024|1029.7|1024.7|1028.7|1023.7|33
1729870800000|2024-10-25 15:40:00|1028.9|1023.9|1029|1024|1029.3|1024.3|1027.9|1022.9|29
1729871100000|2024-10-25 15:45:00|1029.2|1024.2|1029.9|1024.9|1030.3|1025.3|1029.2|1024.2|30
1729871400000|2024-10-25 15:50:00|1030.2|1025.2|1029.1|1024.1|1030.6|1025.6|1029.1|1024.1|42
1729871700000|2024-10-25 15:55:00|1029|1024|1028.6|1023.6|1029.1|1024.1|1028.2|1023.2|40
1729872000000|2024-10-25 16:00:00|1028.7|1023.7|1028.8|1023.8|1029.2|1024.2|1027.8|1022.8|50
1729872300000|2024-10-25 16:05:00|1028.7|1023.7|1027.1|1022.1|1028.9|1023.9|1027.1|1022.1|58
1729872600000|2024-10-25 16:10:00|1027.2|1022.2|1027.4|1022.4|1027.7|1022.7|1026.4|1021.4|59
1729872900000|2024-10-25 16:15:00|1027.3|1022.3|1025.9|1020.9|1027.3|1022.3|1025.8|1020.8|52
1729873200000|2024-10-25 16:20:00|1026|1021|1027.9|1022.9|1028.1|1023.1|1026|1021|56
1729873500000|2024-10-25 16:25:00|1028.1|1023.1|1028.7|1023.7|1029|1024|1028.1|1023.1|26
1729873800000|2024-10-25 16:30:00|1028.6|1023.6|1029.1|1024.1|1029.3|1024.3|1028.5|1023.5|33
1729874100000|2024-10-25 16:35:00|1029|1024|1028.6|1023.6|1029.5|1024.5|1028.6|1023.6|31
1729874400000|2024-10-25 16:40:00|1028.5|1023.5|1028.7|1023.7|1029.1|1025.1|1026.9|1023|47
1729874700000|2024-10-25 16:45:00|1028.6|1023.6|1027.5|1022.5|1028.6|1023.6|1027.4|1022.4|48
1729875000000|2024-10-25 16:50:00|1027.3|1022.3|1027.7|1022.7|1028.3|1023.3|1027.3|1022.3|42
1729875300000|2024-10-25 16:55:00|1027.6|1022.6|1028.9|1023.9|1029|1024|1027.2|1022.2|40
1729875600000|2024-10-25 17:00:00|1029.1|1024.1|1030.2|1025.2|1030.3|1026.5|1027.1|1023.6|64
1729875900000|2024-10-25 17:05:00|1030.1|1025.1|1029.3|1024.3|1030.1|1025.1|1028.9|1023.9|48
1729876200000|2024-10-25 17:10:00|1029.4|1024.4|1029.4|1024.4|1029.5|1024.5|1029.1|1024.1|13
1729876500000|2024-10-25 17:15:00|1029.3|1024.3|1028.9|1023.9|1029.5|1024.5|1028.9|1023.9|14
1729876800000|2024-10-25 17:20:00|1029|1024|1028.8|1023.8|1029|1024|1028.3|1023.3|36
1729877100000|2024-10-25 17:25:00|1028.9|1023.9|1028.9|1023.9|1029.5|1024.5|1028.9|1023.9|25
1729877400000|2024-10-25 17:30:00|1029|1024|1027.8|1022.8|1029|1024|1027.7|1022.7|29
1729877700000|2024-10-25 17:35:00|1027.9|1022.9|1027.6|1022.6|1027.9|1022.9|1027.1|1022.1|36
1729878000000|2024-10-25 17:40:00|1027.5|1022.5|1027|1022|1027.7|1022.7|1027|1022|30
1729878300000|2024-10-25 17:45:00|1027.1|1022.1|1027.7|1022.7|1027.9|1022.9|1026.8|1021.8|32
1729878600000|2024-10-25 17:50:00|1027.5|1022.5|1027.6|1022.6|1027.8|1022.8|1027.1|1022.1|30
1729878900000|2024-10-25 17:55:00|1027.5|1022.5|1027.2|1022.2|1027.5|1022.5|1027|1022|22
1729879200000|2024-10-25 18:00:00|1027|1022|1026.8|1021.8|1027.3|1022.3|1026.4|1021.4|29
1729879500000|2024-10-25 18:05:00|1026.7|1021.7|1025.4|1020.4|1026.8|1021.8|1025.3|1020.3|26
1729879800000|2024-10-25 18:10:00|1025.3|1020.3|1026.1|1021.1|1026.3|1021.3|1025.3|1020.3|39
1729880100000|2024-10-25 18:15:00|1026|1021|1026.4|1021.4|1026.4|1021.4|1025.7|1020.7|21
1729880400000|2024-10-25 18:20:00|1026.3|1021.3|1026.4|1021.4|1026.6|1021.6|1026|1021|25
1729880700000|2024-10-25 18:25:00|1026.3|1021.3|1026.8|1021.8|1027.1|1022.1|1026.2|1021.2|20
1729881000000|2024-10-25 18:30:00|1026.7|1021.7|1027|1022|1027.1|1022.1|1026.3|1021.3|19
1729881300000|2024-10-25 18:35:00|1027.1|1022.1|1027|1022|1027.1|1022.1|1027|1022|14
1729881600000|2024-10-25 18:40:00|1026.9|1021.9|1027|1022|1027.1|1022.1|1026.6|1021.6|15
1729881900000|2024-10-25 18:45:00|1027.1|1022.1|1027|1022|1027.1|1022.1|1026.8|1021.8|7
1729882200000|2024-10-25 18:50:00|1026.8|1021.8|1027.1|1022.1|1027.1|1022.1|1026.6|1021.6|14
1729882500000|2024-10-25 18:55:00|1027.2|1022.2|1027|1022|1027.2|1022.2|1026.4|1021.4|20
1729882800000|2024-10-25 19:00:00|1026.8|1021.8|1027|1022|1027.5|1022.5|1026.4|1021.4|23
1729883100000|2024-10-25 19:05:00|1027.1|1022.1|1027.1|1022.1|1027.5|1022.5|1026.9|1021.9|18
1729883400000|2024-10-25 19:10:00|1027|1022|1027.2|1022.2|1027.6|1022.6|1027|1022|28
1729883700000|2024-10-25 19:15:00|1027.3|1022.3|1027.8|1022.8|1028|1023|1027.2|1022.2|17
1729884000000|2024-10-25 19:20:00|1027.7|1022.7|1027.2|1022.2|1027.8|1022.8|1027.2|1022.2|12
1729884300000|2024-10-25 19:25:00|1027.1|1022.1|1027.4|1022.4|1027.6|1022.6|1027.1|1022.1|15
1729884600000|2024-10-25 19:30:00|1027.3|1022.3|1027.5|1022.5|1027.7|1022.7|1027.1|1022.1|20
1729884900000|2024-10-25 19:35:00|1027.6|1022.6|1027.4|1022.4|1027.6|1022.6|1027.3|1022.3|15
1729885200000|2024-10-25 19:40:00|1027.3|1022.3|1027.2|1022.2|1027.4|1022.4|1027.2|1022.2|4
1729885500000|2024-10-25 19:45:00|1027.1|1022.1|1027.2|1022.2|1027.6|1022.6|1027.1|1022.1|14
1729885800000|2024-10-25 19:50:00|1027.1|1022.1|1025.9|1020.9|1027.1|1022.1|1025.8|1020.8|25
1729886100000|2024-10-25 19:55:00|1025.8|1020.8|1025.5|1020.5|1025.9|1020.9|1025.5|1020.5|35
1729886400000|2024-10-25 20:00:00|1025.6|1020.6|1025.9|1020.9|1026.2|1021.2|1025.5|1020.5|34
1729886700000|2024-10-25 20:05:00|1026|1021|1025.9|1020.9|1026.3|1021.3|1025.6|1020.6|22
1729887000000|2024-10-25 20:10:00|1026|1021|1026.4|1021.4|1026.7|1021.7|1025.9|1020.9|22
1729887300000|2024-10-25 20:15:00|1026.3|1021.3|1025.9|1020.9|1026.4|1021.4|1025.9|1020.9|14
1729887600000|2024-10-25 20:20:00|1026|1021|1026|1021|1026.3|1021.3|1025.9|1020.9|21
1729887900000|2024-10-25 20:25:00|1025.9|1020.9|1026.2|1021.2|1026.6|1021.6|1025.8|1020.8|12
1729888200000|2024-10-25 20:30:00|1026.1|1021.1|1025.9|1020.9|1026.6|1021.6|1025.9|1020.9|26
1729888500000|2024-10-25 20:35:00|1026|1021|1027.4|1022.4|1027.6|1022.6|1025.9|1020.9|19
1729888800000|2024-10-25 20:40:00|1027.6|1022.6|1027.3|1022.3|1027.7|1022.7|1027.3|1022.3|15
1729889100000|2024-10-25 20:45:00|1027.2|1022.2|1027.1|1022.1|1027.6|1022.6|1027.1|1022.1|12
1729889400000|2024-10-25 20:50:00|1027.2|1022.2|1027.6|1022.6|1027.9|1022.9|1027.2|1022.2|23
1729889700000|2024-10-25 20:55:00|1027.5|1022.5|1028.4|1023.4|1028.4|1023.4|1027.5|1022.5|20
1730066400000|2024-10-27 22:00:00|1025.1|1020.1|1025.1|1020.1|1026.2|1021.2|1024.5|1019.5|47
1730066700000|2024-10-27 22:05:00|1024.7|1019.7|1025.4|1020.4|1025.6|1020.6|1024.4|1019.4|31
1730067000000|2024-10-27 22:10:00|1024.7|1019.7|1024.4|1019.4|1024.8|1019.8|1024.2|1019.2|24
1730067300000|2024-10-27 22:15:00|1024.3|1019.3|1025.9|1020.9|1026|1021|1024.3|1019.3|20
1730067600000|2024-10-27 22:20:00|1025.8|1020.8|1025.9|1020.9|1025.9|1020.9|1025.5|1020.5|15
1730067900000|2024-10-27 22:25:00|1026.2|1021.2|1025.8|1020.8|1026.2|1021.2|1025.8|1020.8|7
1730068200000|2024-10-27 22:30:00|1025.7|1020.7|1025.6|1020.6|1025.8|1020.8|1025.5|1020.5|15
1730068500000|2024-10-27 22:35:00|1025.8|1020.8|1025.5|1020.5|1025.9|1020.9|1025.3|1020.3|24
1730068800000|2024-10-27 22:40:00|1025.4|1020.4|1024.6|1019.6|1025.4|1020.4|1024.5|1019.5|23
1730069100000|2024-10-27 22:45:00|1024.5|1019.5|1024.4|1019.4|1024.6|1019.6|1024.4|1019.4|9
1730069400000|2024-10-27 22:50:00|1024.6|1019.6|1024.6|1019.6|1024.7|1019.7|1024.3|1019.3|16
1730069700000|2024-10-27 22:55:00|1024.7|1019.7|1024.5|1019.5|1024.9|1019.9|1024.3|1019.3|10
1730070000000|2024-10-27 23:00:00|1025.1|1020.1|1027.9|1022.9|1028|1023|1025.1|1020.1|40
1730070300000|2024-10-27 23:05:00|1028.2|1023.2|1026.6|1021.6|1028.5|1023.5|1026.3|1021.3|28
1730070600000|2024-10-27 23:10:00|1026.5|1021.5|1026.4|1021.4|1026.7|1021.7|1026|1021|17
1730070900000|2024-10-27 23:15:00|1026.7|1021.7|1027.4|1022.4|1027.8|1022.8|1026.5|1021.5|38
1730071200000|2024-10-27 23:20:00|1027.9|1022.9|1027|1022|1028.1|1023.1|1026.9|1021.9|21
1730071500000|2024-10-27 23:25:00|1026.9|1021.9|1027.2|1022.2|1027.7|1022.7|1026.9|1021.9|17
1730071800000|2024-10-27 23:30:00|1027.1|1022.1|1027.9|1022.9|1028.3|1023.3|1027.1|1022.1|34
1730072100000|2024-10-27 23:35:00|1027.8|1022.8|1027.8|1022.8|1027.9|1022.9|1027.8|1022.8|3
1730072400000|2024-10-27 23:40:00|1027.5|1022.5|1028.4|1023.4|1028.4|1023.4|1027.5|1022.5|8
1730072700000|2024-10-27 23:45:00|1028.1|1023.1|1031.1|1026.1|1032.3|1027.3|1027.5|1022.5|63
1730073000000|2024-10-27 23:50:00|1030.9|1025.9|1028.7|1023.7|1031.4|1026.4|1028.7|1023.7|42
1730073300000|2024-10-27 23:55:00|1028.8|1023.8|1028.5|1023.5|1029.2|1024.2|1028.4|1023.4|20
1730073600000|2024-10-28 00:00:00|1028.4|1023.4|1028.9|1023.9|1029.3|1024.3|1027.6|1022.6|22
1730073900000|2024-10-28 00:05:00|1029|1024|1029.3|1024.3|1029.4|1024.4|1028.7|1023.7|17
1730074200000|2024-10-28 00:10:00|1029.2|1024.2|1029.6|1024.6|1031.4|1026.4|1029.2|1024.2|42
1730074500000|2024-10-28 00:15:00|1029.5|1024.5|1030.3|1025.3|1031.3|1026.3|1029.5|1024.5|33
1730074800000|2024-10-28 00:20:00|1030.2|1025.2|1029.7|1024.7|1030.6|1025.6|1029.4|1024.4|32
1730075100000|2024-10-28 00:25:00|1029.6|1024.6|1029.1|1024.1|1029.6|1024.6|1029|1024|8
1730075400000|2024-10-28 00:30:00|1029.2|1024.2|1029.9|1024.9|1030.9|1025.9|1029.2|1024.2|34
1730075700000|2024-10-28 00:35:00|1030|1025|1029|1024|1030|1025|1028.9|1023.9|21
1730076000000|2024-10-28 00:40:00|1028.9|1023.9|1028.3|1023.3|1028.9|1023.9|1028.2|1023.2|29
1730076300000|2024-10-28 00:45:00|1028.2|1023.2|1028.9|1023.9|1029.8|1024.8|1028.2|1023.2|31
1730076600000|2024-10-28 00:50:00|1028.8|1023.8|1028.8|1023.8|1028.9|1023.9|1028.7|1023.7|4
1730076900000|2024-10-28 00:55:00|1028.6|1023.6|1027.8|1022.8|1028.7|1023.7|1027.7|1022.7|13
1730077200000|2024-10-28 01:00:00|1027.6|1022.6|1026.3|1021.3|1028.9|1023.9|1026.2|1021.2|53
1730077500000|2024-10-28 01:05:00|1026.2|1021.2|1024.5|1019.5|1026.5|1021.5|1024.4|1019.4|50
1730077800000|2024-10-28 01:10:00|1024.3|1019.3|1024.7|1019.7|1025.7|1020.7|1023.3|1018.3|63
1730078100000|2024-10-28 01:15:00|1024.8|1019.8|1023.5|1018.5|1026.3|1021.3|1023.5|1018.5|50
1730078400000|2024-10-28 01:20:00|1023.7|1018.7|1022.9|1017.9|1023.7|1018.7|1022.6|1017.6|38
1730078700000|2024-10-28 01:25:00|1022.8|1017.8|1022.4|1017.4|1024.4|1019.4|1022|1017|43
1730079000000|2024-10-28 01:30:00|1022.5|1017.5|1024.6|1019.6|1025|1020|1022.5|1017.5|65
1730079300000|2024-10-28 01:35:00|1024.7|1019.7|1021.9|1016.9|1025.1|1020.1|1021.9|1016.9|90
1730079600000|2024-10-28 01:40:00|1022.2|1017.2|1022.8|1017.8|1023.8|1018.8|1021.9|1016.9|61
1730079900000|2024-10-28 01:45:00|1022.3|1017.3|1023.6|1018.6|1024|1019|1021.8|1016.8|58
1730080200000|2024-10-28 01:50:00|1023.4|1018.4|1024.7|1019.7|1025|1020|1023.1|1018.1|58
1730080500000|2024-10-28 01:55:00|1024.6|1019.6|1025.1|1020.1|1027|1022|1024.2|1019.2|54
1730080800000|2024-10-28 02:00:00|1025|1020|1025.1|1020.1|1026.2|1021.2|1024.7|1019.7|65
1730081100000|2024-10-28 02:05:00|1025.2|1020.2|1025.1|1020.1|1025.7|1020.7|1024.3|1019.3|64
1730081400000|2024-10-28 02:10:00|1024.4|1019.4|1025.3|1020.3|1025.7|1020.7|1021.7|1018.2|43
1730081700000|2024-10-28 02:15:00|1025.2|1020.2|1025.6|1020.6|1026.4|1021.4|1023.6|1018.6|39
1730082000000|2024-10-28 02:20:00|1026.1|1021.1|1026.2|1021.2|1027.6|1022.6|1024.8|1019.8|54
1730082300000|2024-10-28 02:25:00|1025.9|1020.9|1027|1022|1027.5|1022.5|1025.7|1020.7|39
1730082600000|2024-10-28 02:30:00|1026.8|1021.8|1025.3|1020.3|1026.8|1021.8|1024.8|1019.8|33
1730082900000|2024-10-28 02:35:00|1025.4|1020.4|1025.4|1020.4|1025.7|1020.7|1024.8|1019.8|35
1730083200000|2024-10-28 02:40:00|1025.3|1020.3|1025.1|1020.1|1025.6|1020.6|1025|1020|16
1730083500000|2024-10-28 02:45:00|1025.2|1020.2|1025|1020|1025.6|1020.6|1025|1020|16
1730083800000|2024-10-28 02:50:00|1025.1|1020.1|1025.4|1020.4|1025.7|1020.7|1024.8|1019.8|24
1730084100000|2024-10-28 02:55:00|1025.5|1020.5|1024.7|1019.7|1025.5|1020.5|1024|1019|32
1730084400000|2024-10-28 03:00:00|1024.6|1019.6|1025.4|1020.4|1025.4|1020.4|1024.3|1019.3|23
1730084700000|2024-10-28 03:05:00|1025.3|1020.3|1024|1019|1025.3|1020.3|1024|1019|16
1730085000000|2024-10-28 03:10:00|1023.9|1018.9|1023.2|1018.2|1025|1020|1022.8|1017.8|43
1730085300000|2024-10-28 03:15:00|1023.1|1018.1|1022.8|1017.8|1023.3|1018.3|1022.5|1017.5|29
1730085600000|2024-10-28 03:20:00|1022.9|1017.9|1023.5|1018.5|1023.9|1018.9|1022.7|1017.7|26
1730085900000|2024-10-28 03:25:00|1023.4|1018.4|1022.7|1017.7|1023.7|1018.7|1022.7|1017.7|15
1730086200000|2024-10-28 03:30:00|1022.4|1017.4|1021.7|1016.7|1022.4|1017.4|1021.6|1016.6|21
1730086500000|2024-10-28 03:35:00|1021.6|1016.6|1020.5|1015.5|1021.8|1016.8|1020.2|1015.2|23
1730086800000|2024-10-28 03:40:00|1020.4|1015.4|1020.9|1015.9|1021|1016|1020|1015|42
1730087100000|2024-10-28 03:45:00|1020.8|1015.8|1020.5|1015.5|1021|1016|1020.2|1015.2|29
1730087400000|2024-10-28 03:50:00|1020.6|1015.6|1020.5|1015.5|1020.7|1015.7|1020.4|1015.4|10
1730087700000|2024-10-28 03:55:00|1020.4|1015.4|1019.8|1014.8|1020.6|1015.6|1019.6|1014.6|36
1730088000000|2024-10-28 04:00:00|1019.6|1014.6|1019.3|1014.3|1019.6|1014.6|1018.6|1013.6|27
1730088300000|2024-10-28 04:05:00|1019.6|1014.6|1020|1015|1020.2|1015.2|1019.1|1014.1|25
1730088600000|2024-10-28 04:10:00|1020.1|1015.1|1020.1|1015.1|1020.5|1015.5|1019.5|1014.5|18
1730088900000|2024-10-28 04:15:00|1019.8|1014.8|1019.2|1014.2|1019.8|1014.8|1019.1|1014.1|18
1730089200000|2024-10-28 04:20:00|1019.3|1014.3|1019.3|1014.3|1019.8|1014.8|1019.2|1014.2|23
1730089500000|2024-10-28 04:25:00|1019.4|1014.4|1019.4|1014.4|1020|1015|1019.4|1014.4|17
1730089800000|2024-10-28 04:30:00|1019.5|1014.5|1019.7|1014.7|1019.9|1014.9|1019.5|1014.5|7
1730090100000|2024-10-28 04:35:00|1019.4|1014.4|1019.9|1014.9|1019.9|1014.9|1019.4|1014.4|16
1730090400000|2024-10-28 04:40:00|1020|1015|1020.7|1015.7|1021.5|1016.5|1019.9|1014.9|24
1730090700000|2024-10-28 04:45:00|1020.5|1015.5|1020.2|1015.2|1020.8|1015.8|1020.1|1015.1|30
1730091000000|2024-10-28 04:50:00|1020.3|1015.3|1020.9|1015.9|1020.9|1015.9|1020.1|1015.1|28
1730091300000|2024-10-28 04:55:00|1021|1016|1020.6|1015.6|1021.1|1016.1|1020.3|1015.3|21
1730091600000|2024-10-28 05:00:00|1020.8|1015.8|1020.5|1015.5|1021.2|1016.2|1020.2|1015.2|26
1730091900000|2024-10-28 05:05:00|1020.4|1015.4|1020.7|1015.7|1021.2|1016.2|1020.3|1015.3|28
1730092200000|2024-10-28 05:10:00|1020.4|1015.4|1019.2|1014.2|1021.2|1016.2|1019.2|1014.2|33
1730092500000|2024-10-28 05:15:00|1019.3|1014.3|1020|1015|1020.3|1015.3|1019.3|1014.3|26
1730092800000|2024-10-28 05:20:00|1020.1|1015.1|1021.4|1016.4|1021.5|1016.5|1020.1|1015.1|20
1730093100000|2024-10-28 05:25:00|1021.5|1016.5|1021.5|1016.5|1022|1017|1021.3|1016.3|29
1730093400000|2024-10-28 05:30:00|1021.4|1016.4|1021.9|1016.9|1022.2|1017.2|1021.4|1016.4|20
1730093700000|2024-10-28 05:35:00|1022|1017|1023.3|1018.3|1024.5|1019.5|1022|1017|29
1730094000000|2024-10-28 05:40:00|1022.8|1017.8|1023.3|1018.3|1023.4|1018.4|1022.1|1017.1|39
1730094300000|2024-10-28 05:45:00|1022.9|1017.9|1023.5|1018.5|1023.8|1018.8|1022.5|1017.5|20
1730094600000|2024-10-28 05:50:00|1023.2|1018.2|1024.2|1019.2|1024.2|1019.2|1023|1018|28
1730094900000|2024-10-28 05:55:00|1024.1|1019.1|1024.3|1019.3|1024.9|1019.9|1023.5|1018.5|37
1730095200000|2024-10-28 06:00:00|1024.2|1019.2|1024.5|1019.5|1024.9|1019.9|1023.2|1018.2|60
1730095500000|2024-10-28 06:05:00|1025|1020|1024.9|1019.9|1025.5|1020.5|1024.3|1019.3|41
1730095800000|2024-10-28 06:10:00|1025|1020|1026.7|1021.7|1027.2|1022.2|1024.8|1019.8|31
1730096100000|2024-10-28 06:15:00|1026.6|1021.6|1027.3|1022.3|1028|1023|1026.4|1021.4|42
1730096400000|2024-10-28 06:20:00|1027.1|1022.1|1028.6|1023.6|1028.6|1023.6|1026.6|1021.6|40
1730096700000|2024-10-28 06:25:00|1028.7|1023.7|1027.3|1022.3|1028.9|1023.9|1027.1|1022.1|43
1730097000000|2024-10-28 06:30:00|1027.4|1022.4|1027.4|1022.4|1027.6|1022.6|1026.6|1021.6|41
1730097300000|2024-10-28 06:35:00|1027.5|1022.5|1028.3|1023.3|1028.6|1023.6|1027.3|1022.3|41
1730097600000|2024-10-28 06:40:00|1028.5|1023.5|1028.9|1023.9|1029.7|1024.7|1028.3|1023.3|32
1730097900000|2024-10-28 06:45:00|1029|1024|1029.5|1024.5|1029.8|1024.8|1029|1024|21
1730098200000|2024-10-28 06:50:00|1029.6|1024.6|1028.7|1023.7|1029.8|1024.8|1028.6|1023.6|30
1730098500000|2024-10-28 06:55:00|1028.5|1023.5|1027.6|1022.6|1028.5|1023.5|1026.3|1021.3|38
1730098800000|2024-10-28 07:00:00|1027.7|1022.7|1029.6|1024.6|1029.9|1024.9|1026.6|1021.6|50
1730099100000|2024-10-28 07:05:00|1029.7|1024.7|1029.6|1024.6|1029.9|1024.9|1029.2|1024.2|28
1730099400000|2024-10-28 07:10:00|1029.9|1024.9|1030.3|1025.3|1030.8|1025.8|1029.6|1024.6|26
1730099700000|2024-10-28 07:15:00|1030.5|1025.5|1029.2|1024.2|1030.7|1025.7|1029.2|1024.2|22
1730100000000|2024-10-28 07:20:00|1029.3|1024.3|1028.5|1023.5|1029.3|1024.3|1028.5|1023.5|12
1730100300000|2024-10-28 07:25:00|1028.3|1023.3|1027.6|1022.6|1028.3|1023.3|1027.2|1022.2|16
1730100600000|2024-10-28 07:30:00|1027.5|1022.5|1026.6|1021.6|1027.5|1022.5|1026.2|1021.2|29
1730100900000|2024-10-28 07:35:00|1026.8|1021.8|1026.8|1021.8|1026.8|1021.8|1026.6|1021.6|17
1730101200000|2024-10-28 07:40:00|1026.9|1021.9|1027|1022|1027|1022|1026.8|1021.8|5
1730101500000|2024-10-28 07:45:00|1026.8|1021.8|1027|1022|1027|1022|1026.8|1021.8|2
1730101800000|2024-10-28 07:50:00|1027.2|1022.2|1027.5|1022.5|1027.5|1022.5|1027.2|1022.2|3
1730102100000|2024-10-28 07:55:00|1027.8|1022.8|1027|1022|1028.3|1023.3|1027|1022|14
1730102400000|2024-10-28 08:00:00|1026.9|1021.9|1025.6|1020.6|1027|1022|1025.4|1020.4|30
1730102700000|2024-10-28 08:05:00|1025.4|1020.4|1025.3|1020.3|1026.2|1021.2|1025.2|1020.2|26
1730103000000|2024-10-28 08:10:00|1025.2|1020.2|1025.6|1020.6|1025.6|1020.6|1025.1|1020.1|13
1730103300000|2024-10-28 08:15:00|1025.9|1020.9|1027.1|1022.1|1027.3|1022.3|1025.8|1020.8|31
1730103600000|2024-10-28 08:20:00|1027.2|1022.2|1026.6|1021.6|1027.5|1022.5|1026.6|1021.6|31
1730103900000|2024-10-28 08:25:00|1026.5|1021.5|1026.7|1021.7|1026.8|1021.8|1026.5|1021.5|18
1730104200000|2024-10-28 08:30:00|1026.8|1021.8|1024.8|1019.8|1026.8|1021.8|1024.8|1019.8|22
1730104500000|2024-10-28 08:35:00|1024.9|1019.9|1023.7|1018.7|1024.9|1019.9|1023.6|1018.6|20
1730104800000|2024-10-28 08:40:00|1023.9|1018.9|1024|1019|1024.6|1019.6|1023.9|1018.9|21
1730105100000|2024-10-28 08:45:00|1024.2|1019.2|1025.5|1020.5|1025.5|1020.5|1024.2|1019.2|14
1730105400000|2024-10-28 08:50:00|1025.7|1020.7|1026.5|1021.5|1026.8|1021.8|1025.7|1020.7|28
1730105700000|2024-10-28 08:55:00|1026.6|1021.6|1025.5|1020.5|1026.7|1021.7|1025.2|1020.2|23
1730106000000|2024-10-28 09:00:00|1025.3|1020.3|1025.2|1020.2|1025.6|1020.6|1025.1|1020.1|23
1730106300000|2024-10-28 09:05:00|1025.1|1020.1|1026.3|1021.3|1026.3|1021.3|1024.2|1019.2|26
1730106600000|2024-10-28 09:10:00|1026.4|1021.4|1025.7|1020.7|1026.7|1021.7|1025.3|1020.3|32
1730106900000|2024-10-28 09:15:00|1026|1021|1025.1|1020.1|1026.3|1021.3|1024.8|1019.8|21
1730107200000|2024-10-28 09:20:00|1025|1020|1022.9|1017.9|1025.1|1020.1|1022.6|1017.6|35
1730107500000|2024-10-28 09:25:00|1022.8|1017.8|1021.3|1016.3|1022.9|1017.9|1020.8|1015.8|31
1730107800000|2024-10-28 09:30:00|1021.1|1016.1|1021.3|1016.3|1021.4|1016.4|1020.6|1015.6|32
1730108100000|2024-10-28 09:35:00|1021.4|1016.4|1021.6|1016.6|1021.8|1016.8|1021.2|1016.2|26
1730108400000|2024-10-28 09:40:00|1021.4|1016.4|1020.6|1015.6|1021.7|1016.7|1020.3|1015.3|25
1730108700000|2024-10-28 09:45:00|1020.8|1015.8|1020.2|1015.2|1021|1016|1020|1015|32
1730109000000|2024-10-28 09:50:00|1020.3|1015.3|1021.3|1016.3|1021.3|1016.3|1020.2|1015.2|27
1730109300000|2024-10-28 09:55:00|1021.8|1016.8|1022.2|1017.2|1022.2|1017.2|1021.5|1016.5|24
1730109600000|2024-10-28 10:00:00|1021.9|1016.9|1022.4|1017.4|1023.3|1018.3|1021.7|1016.7|52
1730109900000|2024-10-28 10:05:00|1022.3|1017.3|1022.5|1017.5|1022.8|1017.8|1022.1|1017.1|17
1730110200000|2024-10-28 10:10:00|1022.7|1017.7|1023|1018|1023|1018|1022|1017|21
1730110500000|2024-10-28 10:15:00|1022.9|1017.9|1021.6|1016.6|1022.9|1017.9|1021.1|1016.1|25
1730110800000|2024-10-28 10:20:00|1021.8|1016.8|1022|1017|1022|1017|1021.3|1016.3|31
1730111100000|2024-10-28 10:25:00|1022.1|1017.1|1022.6|1017.6|1022.7|1017.7|1022.1|1017.1|20
1730111400000|2024-10-28 10:30:00|1022.7|1017.7|1023.5|1018.5|1023.7|1018.7|1022.7|1017.7|35
1730111700000|2024-10-28 10:35:00|1023.6|1018.6|1024.8|1019.8|1025|1020|1023.4|1018.4|25
1730112000000|2024-10-28 10:40:00|1024.9|1019.9|1025.4|1020.4|1025.6|1020.6|1024.9|1019.9|25
1730112300000|2024-10-28 10:45:00|1025.5|1020.5|1025.3|1020.3|1025.7|1020.7|1025.2|1020.2|19
1730112600000|2024-10-28 10:50:00|1025.4|1020.4|1024.2|1019.2|1025.4|1020.4|1023.8|1018.8|27
1730112900000|2024-10-28 10:55:00|1024.4|1019.4|1024.3|1019.3|1025|1020|1024.1|1019.1|19
1730113200000|2024-10-28 11:00:00|1024.4|1019.4|1023.7|1018.7|1024.6|1019.6|1023.5|1018.5|20
1730113500000|2024-10-28 11:05:00|1023.8|1018.8|1024.4|1019.4|1024.6|1019.6|1023.8|1018.8|15
1730113800000|2024-10-28 11:10:00|1024.2|1019.2|1023.7|1018.7|1024.3|1019.3|1023.7|1018.7|14
1730114100000|2024-10-28 11:15:00|1023.8|1018.8|1023.6|1018.6|1024|1019|1023.4|1018.4|16
1730114400000|2024-10-28 11:20:00|1023.7|1018.7|1023.9|1018.9|1024.1|1019.1|1023.6|1018.6|22
1730114700000|2024-10-28 11:25:00|1024|1019|1024.4|1019.4|1024.9|1019.9|1023.7|1018.7|21
1730115000000|2024-10-28 11:30:00|1024.3|1019.3|1023.2|1018.2|1024.3|1019.3|1023.2|1018.2|15
1730115300000|2024-10-28 11:35:00|1022.9|1017.9|1021.9|1016.9|1022.9|1017.9|1021.1|1016.1|30
1730115600000|2024-10-28 11:40:00|1021.8|1016.8|1023.7|1018.7|1024.2|1019.2|1021.8|1016.8|29
1730115900000|2024-10-28 11:45:00|1023.6|1018.6|1024.3|1019.3|1024.3|1019.3|1023.3|1018.3|18
1730116200000|2024-10-28 11:50:00|1024.2|1019.2|1023.9|1018.9|1024.4|1019.4|1023.8|1018.8|20
1730116500000|2024-10-28 11:55:00|1024.1|1019.1|1023.1|1018.1|1024.2|1019.2|1023.1|1018.1|26
1730116800000|2024-10-28 12:00:00|1022.9|1017.9|1022.1|1017.1|1022.9|1017.9|1021.4|1016.4|39
1730117100000|2024-10-28 12:05:00|1022.2|1017.2|1023.2|1018.2|1023.4|1018.4|1021.9|1016.9|25
1730117400000|2024-10-28 12:10:00|1023.3|1018.3|1024.5|1019.5|1024.6|1019.6|1022.9|1017.9|35
1730117700000|2024-10-28 12:15:00|1024.7|1019.7|1024.5|1019.5|1024.9|1019.9|1024|1019|35
1730118000000|2024-10-28 12:20:00|1023.7|1018.7|1024.5|1019.5|1024.8|1019.8|1023.3|1018.3|50
1730118300000|2024-10-28 12:25:00|1024.4|1019.4|1022.9|1017.9|1024.4|1019.4|1022.4|1017.4|46
1730118600000|2024-10-28 12:30:00|1022.8|1017.8|1019.7|1014.7|1022.8|1017.8|1019.4|1014.4|57
1730118900000|2024-10-28 12:35:00|1019.8|1014.8|1021.5|1016.5|1021.5|1016.5|1019.3|1014.3|46
1730119200000|2024-10-28 12:40:00|1021.4|1016.4|1024.4|1019.4|1024.4|1019.4|1021.3|1016.3|44
1730119500000|2024-10-28 12:45:00|1024.3|1019.3|1025.1|1020.1|1025.2|1020.2|1023.8|1018.8|46
1730119800000|2024-10-28 12:50:00|1025.2|1020.2|1025.3|1020.3|1025.6|1020.6|1025|1020|36
1730120100000|2024-10-28 12:55:00|1025.4|1020.4|1027.7|1022.7|1028.3|1023.3|1025.4|1020.4|40
1730120400000|2024-10-28 13:00:00|1027.6|1022.6|1030.3|1025.3|1031.1|1026.1|1027.1|1022.1|51
1730120700000|2024-10-28 13:05:00|1030.5|1025.5|1029.2|1024.2|1030.8|1025.8|1029|1024|48
1730121000000|2024-10-28 13:10:00|1029.1|1024.1|1030.3|1025.3|1030.3|1025.3|1028.8|1023.8|37
1730121300000|2024-10-28 13:15:00|1030.5|1025.5|1031.8|1026.8|1032.3|1027.3|1029.9|1024.9|45
1730121600000|2024-10-28 13:20:00|1031.9|1026.9|1032.1|1027.1|1033.4|1028.4|1031.9|1026.9|42
1730121900000|2024-10-28 13:25:00|1031.9|1026.9|1033.4|1028.4|1033.4|1028.4|1030.8|1025.8|37
1730122200000|2024-10-28 13:30:00|1033.6|1028.6|1034.6|1029.6|1034.6|1029.6|1032.8|1027.8|47
1730122500000|2024-10-28 13:35:00|1034.7|1029.7|1034.9|1029.9|1035|1030|1034.2|1029.2|38
1730122800000|2024-10-28 13:40:00|1034.8|1029.8|1035.5|1030.5|1035.5|1030.5|1034.8|1029.8|35
1730123100000|2024-10-28 13:45:00|1035.3|1030.3|1035.4|1030.4|1035.4|1030.4|1034.7|1029.7|30
1730123400000|2024-10-28 13:50:00|1036.4|1031.4|1036|1031|1036.4|1031.4|1036|1031|16
1730123700000|2024-10-28 13:55:00|1036.1|1031.1|1035.8|1030.8|1036.5|1031.5|1034.8|1029.8|42
1730124000000|2024-10-28 14:00:00|1036.3|1031.3|1032.4|1027.4|1036.6|1031.6|1032.4|1027.4|42
1730124300000|2024-10-28 14:05:00|1032.1|1027.1|1035|1030|1035|1030|1032|1027|59
1730124600000|2024-10-28 14:10:00|1035.3|1030.3|1033.9|1028.9|1035.5|1030.5|1032.9|1027.9|53
1730124900000|2024-10-28 14:15:00|1034|1029|1034.8|1029.8|1034.8|1029.8|1032.9|1027.9|45
1730125200000|2024-10-28 14:20:00|1035|1030|1035.3|1030.3|1035.6|1030.6|1034.7|1029.7|36
1730125500000|2024-10-28 14:25:00|1035.4|1030.4|1034.9|1029.9|1036.8|1031.8|1034.5|1029.5|53
1730125800000|2024-10-28 14:30:00|1034.8|1029.8|1036.3|1031.3|1036.3|1031.3|1034.8|1029.8|50
1730126100000|2024-10-28 14:35:00|1036.4|1031.4|1036.5|1031.5|1037.3|1032.3|1036|1031|63
1730126400000|2024-10-28 14:40:00|1036.4|1031.4|1037.5|1032.5|1037.5|1032.5|1035.3|1030.3|55
1730126700000|2024-10-28 14:45:00|1037.6|1032.6|1039.4|1034.4|1039.5|1034.5|1037.6|1032.6|48
1730127000000|2024-10-28 14:50:00|1039.5|1034.5|1040.4|1035.4|1041.4|1036.4|1039.5|1034.5|70
1730127300000|2024-10-28 14:55:00|1040.1|1035.1|1041.1|1036.1|1041.5|1036.5|1040.1|1035.1|59
1730127600000|2024-10-28 15:00:00|1041|1036|1041.1|1036.1|1041.4|1036.4|1039.2|1034.2|80
1730127900000|2024-10-28 15:05:00|1041.5|1036.5|1041.4|1036.4|1042|1037|1040.7|1035.7|58
1730128200000|2024-10-28 15:10:00|1041.3|1036.3|1040.2|1035.2|1041.9|1036.9|1039.4|1034.4|61
1730128500000|2024-10-28 15:15:00|1040.3|1035.3|1040.9|1035.9|1041.1|1036.1|1039.8|1034.8|37
1730128800000|2024-10-28 15:20:00|1041|1036|1039.4|1034.4|1041|1036|1039.4|1034.4|31
1730129100000|2024-10-28 15:25:00|1039.5|1034.5|1039.7|1034.7|1040.4|1035.4|1039.3|1034.3|35
1730129400000|2024-10-28 15:30:00|1039.6|1034.6|1040|1035|1040.7|1035.7|1037.9|1032.9|62
1730129700000|2024-10-28 15:35:00|1040.2|1035.2|1040|1035|1041.2|1036.2|1039.7|1034.7|72
1730130000000|2024-10-28 15:40:00|1039.9|1034.9|1039.3|1034.3|1040|1035|1039.3|1034.3|55
1730130300000|2024-10-28 15:45:00|1039.4|1034.4|1038.2|1033.2|1039.4|1034.4|1037.9|1032.9|42
1730130600000|2024-10-28 15:50:00|1038.3|1033.3|1036.3|1031.3|1038.5|1033.5|1036.1|1031.1|45
1730130900000|2024-10-28 15:55:00|1036.1|1031.1|1036.4|1031.4|1037.2|1032.2|1036.1|1031.1|32
1730131200000|2024-10-28 16:00:00|1036.3|1031.3|1037.1|1032.1|1037.4|1032.4|1035.9|1030.9|47
1730131500000|2024-10-28 16:05:00|1037|1032|1038.6|1033.6|1038.6|1033.6|1036.8|1031.8|31
1730131800000|2024-10-28 16:10:00|1038.3|1033.3|1040.2|1035.2|1040.7|1035.7|1038.3|1033.3|37
1730132100000|2024-10-28 16:15:00|1040.4|1035.4|1041.2|1036.2|1041.6|1036.6|1040.1|1035.1|41
1730132400000|2024-10-28 16:20:00|1041.1|1036.1|1040.2|1035.2|1041.2|1036.2|1039.7|1034.7|28
1730132700000|2024-10-28 16:25:00|1040.4|1035.4|1041.7|1036.7|1041.7|1036.7|1040.4|1035.4|23
1730133000000|2024-10-28 16:30:00|1041.8|1036.8|1043.2|1038.2|1043.3|1038.3|1041.8|1036.8|42
1730133300000|2024-10-28 16:35:00|1042.9|1037.9|1041.2|1036.2|1042.9|1037.9|1040.9|1035.9|41
1730133600000|2024-10-28 16:40:00|1041.3|1036.3|1041.2|1036.2|1042|1037|1041|1036|38
1730133900000|2024-10-28 16:45:00|1041.1|1036.1|1041.1|1036.1|1041.2|1036.2|1039.8|1034.8|31
1730134200000|2024-10-28 16:50:00|1041|1036|1039.7|1034.7|1041.4|1036.4|1039.7|1034.7|30
1730134500000|2024-10-28 16:55:00|1039.8|1034.8|1041.4|1036.4|1042.1|1037.1|1039.3|1034.3|30
1730134800000|2024-10-28 17:00:00|1041.3|1036.3|1040.7|1035.7|1041.5|1036.5|1040|1035|56
1730135100000|2024-10-28 17:05:00|1041.1|1036.1|1041.4|1036.4|1041.7|1036.7|1040.8|1035.8|28
1730135400000|2024-10-28 17:10:00|1041.3|1036.3|1039.7|1034.7|1041.3|1036.3|1039.6|1034.6|24
1730135700000|2024-10-28 17:15:00|1039.6|1034.6|1040.2|1035.2|1040.3|1035.3|1039.5|1034.5|27
1730136000000|2024-10-28 17:20:00|1040.3|1035.3|1040.9|1035.9|1041|1036|1040.2|1035.2|16
1730136300000|2024-10-28 17:25:00|1041|1036|1041.8|1036.8|1042.1|1037.1|1040.7|1035.7|37
1730136600000|2024-10-28 17:30:00|1041.9|1036.9|1042.1|1037.1|1042.3|1037.3|1041.8|1036.8|19
1730136900000|2024-10-28 17:35:00|1041.9|1036.9|1041.7|1036.7|1042.1|1037.1|1041.5|1036.5|26
1730137200000|2024-10-28 17:40:00|1041.6|1036.6|1041.5|1036.5|1041.6|1036.6|1041.2|1036.2|14
1730137500000|2024-10-28 17:45:00|1041.4|1036.4|1041|1036|1041.6|1036.6|1041|1036|26
1730137800000|2024-10-28 17:50:00|1040.9|1035.9|1040.7|1035.7|1041|1036|1040.7|1035.7|16
1730138100000|2024-10-28 17:55:00|1040.8|1035.8|1041|1036|1041.1|1036.1|1040.6|1035.6|17
1730138400000|2024-10-28 18:00:00|1041.1|1036.1|1040|1035|1041.1|1036.1|1039.6|1034.6|32
1730138700000|2024-10-28 18:05:00|1040.1|1035.1|1040.1|1035.1|1040.2|1035.2|1039.8|1034.8|23
1730139000000|2024-10-28 18:10:00|1040|1035|1039.4|1034.4|1040|1035|1039.3|1034.3|20
1730139300000|2024-10-28 18:15:00|1039.3|1034.3|1038.5|1033.5|1039.5|1034.5|1038.4|1033.4|35
1730139600000|2024-10-28 18:20:00|1038.6|1033.6|1038.5|1033.5|1038.7|1033.7|1038.1|1033.1|18
1730139900000|2024-10-28 18:25:00|1038.6|1033.6|1039|1034|1039.1|1034.1|1038.5|1033.5|21
1730140200000|2024-10-28 18:30:00|1039.1|1034.1|1039.4|1034.4|1039.6|1034.6|1039.1|1034.1|22
1730140500000|2024-10-28 18:35:00|1039.3|1034.3|1039|1034|1039.3|1034.3|1038.6|1033.6|16
1730140800000|2024-10-28 18:40:00|1038.9|1033.9|1038.5|1033.5|1039.1|1034.1|1038.4|1033.4|20
1730141100000|2024-10-28 18:45:00|1038.4|1033.4|1038.3|1033.3|1038.5|1033.5|1038.1|1033.1|21
1730141400000|2024-10-28 18:50:00|1038.4|1033.4|1039|1034|1039.1|1034.1|1038.4|1033.4|12
1730141700000|2024-10-28 18:55:00|1038.9|1033.9|1038.2|1033.2|1038.9|1033.9|1038.2|1033.2|8
1730142000000|2024-10-28 19:00:00|1038.1|1033.1|1038.4|1033.4|1038.8|1033.8|1037.8|1032.8|12
1730142300000|2024-10-28 19:05:00|1038.3|1033.3|1037.8|1032.8|1038.3|1033.3|1037.8|1032.8|9
1730142600000|2024-10-28 19:10:00|1037.7|1032.7|1037.3|1032.3|1037.7|1032.7|1036.9|1031.9|25
1730142900000|2024-10-28 19:15:00|1037.7|1032.7|1037.9|1032.9|1037.9|1032.9|1037.6|1032.6|13
1730143200000|2024-10-28 19:20:00|1037.8|1032.8|1038.2|1033.2|1038.3|1033.3|1037.8|1032.8|28
1730143500000|2024-10-28 19:25:00|1038.3|1033.3|1038.1|1033.1|1038.9|1033.9|1038.1|1033.1|19
1730143800000|2024-10-28 19:30:00|1038|1033|1038.3|1033.3|1038.4|1033.4|1038|1033|13
1730144100000|2024-10-28 19:35:00|1038.4|1033.4|1037.9|1032.9|1038.4|1033.4|1037.9|1032.9|12
1730144400000|2024-10-28 19:40:00|1038.2|1033.2|1038|1033|1038.3|1033.3|1038|1033|13
1730144700000|2024-10-28 19:45:00|1038.1|1033.1|1038.3|1033.3|1038.3|1033.3|1038|1033|21
1730145000000|2024-10-28 19:50:00|1038.4|1033.4|1038.4|1033.4|1038.6|1033.6|1038.4|1033.4|13
1730145300000|2024-10-28 19:55:00|1038.3|1033.3|1038.4|1033.4|1038.7|1033.7|1038.3|1033.3|12
1730145600000|2024-10-28 20:00:00|1038.5|1033.5|1038.1|1033.1|1038.8|1033.8|1037.9|1032.9|13
1730145900000|2024-10-28 20:05:00|1038|1033|1037.9|1032.9|1038|1033|1037.7|1032.7|12
1730146200000|2024-10-28 20:10:00|1037.8|1032.8|1038|1033|1038.3|1033.3|1037.8|1032.8|12
1730146500000|2024-10-28 20:15:00|1037.9|1032.9|1037.9|1032.9|1038|1033|1037.9|1032.9|7
1730146800000|2024-10-28 20:20:00|1037.8|1032.8|1038|1033|1038|1033|1037.7|1032.7|9
1730147100000|2024-10-28 20:25:00|1037.9|1032.9|1037.8|1032.8|1037.9|1032.9|1037.8|1032.8|2
1730147400000|2024-10-28 20:30:00|1037.7|1032.7|1037.7|1032.7|1037.8|1032.8|1037.6|1032.6|5
1730147700000|2024-10-28 20:35:00|1037.8|1032.8|1038.2|1033.2|1038.2|1033.2|1037.8|1032.8|4
1730148000000|2024-10-28 20:40:00|1038|1033|1037.3|1032.3|1038|1033|1036.9|1031.9|11
1730148300000|2024-10-28 20:45:00|1037.2|1032.2|1037.4|1032.4|1037.5|1032.5|1037.2|1032.2|6
1730148600000|2024-10-28 20:50:00|1037.3|1032.3|1036.8|1031.8|1037.3|1032.3|1036.8|1031.8|6
1730148900000|2024-10-28 20:55:00|1036.7|1031.7|1037|1032|1037|1032|1036.7|1031.7|7
1730152800000|2024-10-28 22:00:00|1037.2|1032.2|1038|1033|1038|1033|1037.2|1032.2|5
1730153100000|2024-10-28 22:05:00|1036.8|1031.8|1036|1031|1036.8|1031.8|1035.8|1030.8|20
1730153400000|2024-10-28 22:10:00|1036.1|1031.1|1035.5|1030.5|1036.1|1031.1|1035.4|1030.4|21
1730153700000|2024-10-28 22:15:00|1036|1031|1036.1|1031.1|1036.4|1032.8|1034.6|1030.2|33
1730154000000|2024-10-28 22:20:00|1036.5|1031.5|1037.4|1032.4|1037.4|1032.4|1036|1031|13
1730154300000|2024-10-28 22:25:00|1037.5|1032.5|1037.9|1032.9|1037.9|1032.9|1037.5|1032.5|8
1730154600000|2024-10-28 22:30:00|1038|1033|1038.1|1033.1|1038.5|1033.5|1037.8|1032.8|14
1730154900000|2024-10-28 22:35:00|1038.2|1033.2|1038.1|1033.1|1038.2|1033.2|1038.1|1033.1|2
1730155200000|2024-10-28 22:40:00|1038|1033|1037.9|1032.9|1038|1033|1037.9|1032.9|8
1730155500000|2024-10-28 22:45:00|1037.8|1032.8|1037.8|1032.8|1037.9|1032.9|1037.6|1032.6|6
1730155800000|2024-10-28 22:50:00|1038|1033|1037.9|1032.9|1038.1|1033.1|1037.7|1032.7|7
1730156100000|2024-10-28 22:55:00|1038|1033|1037.6|1032.6|1038|1033|1037.4|1032.4|7
1730156400000|2024-10-28 23:00:00|1037.8|1032.8|1037|1032|1038|1033|1037|1032|23
1730156700000|2024-10-28 23:05:00|1036.8|1031.8|1037.3|1032.3|1037.4|1032.4|1036.8|1031.8|9
1730157000000|2024-10-28 23:10:00|1037.2|1032.2|1037.9|1032.9|1037.9|1032.9|1037.2|1032.2|8
1730157300000|2024-10-28 23:15:00|1037.8|1032.8|1037.5|1032.5|1037.8|1032.8|1037.5|1032.5|5
1730157600000|2024-10-28 23:20:00|1037.1|1032.1|1036.6|1031.6|1037.3|1032.3|1036.5|1031.5|7
1730157900000|2024-10-28 23:25:00|1036.5|1031.5|1036.9|1031.9|1036.9|1031.9|1036.5|1031.5|4
1730158200000|2024-10-28 23:30:00|1037|1032|1036.7|1031.7|1037.4|1032.4|1036.7|1031.7|12
1730158500000|2024-10-28 23:35:00|1036.8|1031.8|1037.1|1032.1|1037.2|1032.2|1036.8|1031.8|7
1730158800000|2024-10-28 23:40:00|1037.2|1032.2|1037.1|1032.1|1037.4|1032.4|1037|1032|8
1730159100000|2024-10-28 23:45:00|1036.5|1031.5|1036.2|1031.2|1036.5|1031.5|1035.4|1030.4|28
1730159400000|2024-10-28 23:50:00|1036.1|1031.1|1036.1|1031.1|1036.5|1031.5|1035.9|1030.9|20
1730159700000|2024-10-28 23:55:00|1036.2|1031.2|1037.7|1032.7|1037.7|1032.7|1036.1|1031.1|25
1730160000000|2024-10-29 00:00:00|1037.6|1032.6|1040|1035|1040|1035|1037.5|1032.5|32
1730160300000|2024-10-29 00:05:00|1039.9|1034.9|1038|1033|1039.9|1034.9|1038|1033|36
1730160600000|2024-10-29 00:10:00|1037.9|1032.9|1039.5|1034.5|1039.7|1034.7|1037.6|1032.6|28
1730160900000|2024-10-29 00:15:00|1039.6|1034.6|1039.1|1034.1|1039.8|1034.8|1039.1|1034.1|21
1730161200000|2024-10-29 00:20:00|1039|1034|1038.1|1033.1|1039|1034|1037.6|1032.6|36
1730161500000|2024-10-29 00:25:00|1038.2|1033.2|1040.6|1035.6|1040.7|1035.7|1038|1033|37
1730161800000|2024-10-29 00:30:00|1040.4|1035.4|1040.8|1035.8|1041.1|1036.1|1040.4|1035.4|34
1730162100000|2024-10-29 00:35:00|1040.7|1035.7|1042.6|1037.6|1042.9|1037.9|1040.7|1035.7|31
1730162400000|2024-10-29 00:40:00|1042.4|1037.4|1042.5|1037.5|1043.1|1038.1|1042.4|1037.4|27
1730162700000|2024-10-29 00:45:00|1042.4|1037.4|1043.6|1038.6|1043.6|1038.6|1042.4|1037.4|26
1730163000000|2024-10-29 00:50:00|1043.4|1038.4|1042.7|1037.7|1043.7|1038.7|1042.6|1037.6|24
1730163300000|2024-10-29 00:55:00|1042.5|1037.5|1043.1|1038.1|1043.2|1038.2|1042.4|1037.4|28
1730163600000|2024-10-29 01:00:00|1042.7|1037.7|1042.8|1037.8|1043.2|1038.2|1041.7|1036.7|50
1730163900000|2024-10-29 01:05:00|1042.7|1037.7|1043.5|1038.5|1044.2|1039.2|1042.7|1037.7|43
1730164200000|2024-10-29 01:10:00|1043.7|1038.7|1042|1037|1044.4|1039.4|1042|1037|36
1730164500000|2024-10-29 01:15:00|1041.8|1036.8|1042|1037|1042.2|1037.2|1041.2|1036.2|47
1730164800000|2024-10-29 01:20:00|1041.9|1036.9|1042.8|1037.8|1043|1038|1041|1036|60
1730165100000|2024-10-29 01:25:00|1042.7|1037.7|1042.3|1037.3|1042.9|1037.9|1041.7|1036.7|40
1730165400000|2024-10-29 01:30:00|1042.4|1037.4|1042.8|1037.8|1043.6|1038.6|1042.1|1037.1|66
1730165700000|2024-10-29 01:35:00|1043|1038|1043.9|1038.9|1044|1039|1042.8|1037.8|36
1730166000000|2024-10-29 01:40:00|1043.8|1038.8|1043.4|1038.4|1044.2|1039.2|1043.4|1038.4|33
1730166300000|2024-10-29 01:45:00|1043.2|1038.2|1042.8|1037.8|1044.1|1039.1|1042.7|1037.7|38
1730166600000|2024-10-29 01:50:00|1042.6|1037.6|1043.9|1038.9|1044|1039|1042.3|1037.3|50
1730166900000|2024-10-29 01:55:00|1043.8|1038.8|1044.7|1039.7|1044.9|1039.9|1043.7|1038.7|45
1730167200000|2024-10-29 02:00:00|1044.9|1039.9|1047.6|1042.6|1047.9|1042.9|1044.9|1039.9|41
1730167500000|2024-10-29 02:05:00|1047.8|1042.8|1049.2|1044.2|1049.4|1044.4|1047.7|1042.7|55
1730167800000|2024-10-29 02:10:00|1049.3|1044.3|1050.3|1045.3|1050.4|1045.4|1048.6|1043.6|59
1730168100000|2024-10-29 02:15:00|1050.1|1045.1|1049.7|1044.7|1051.5|1046.5|1049.4|1044.4|68
1730168400000|2024-10-29 02:20:00|1049.6|1044.6|1050.1|1045.1|1050.1|1045.1|1048.8|1043.8|37
1730168700000|2024-10-29 02:25:00|1050|1045|1050.3|1045.3|1050.5|1045.5|1049.2|1044.2|43
1730169000000|2024-10-29 02:30:00|1050.6|1045.6|1049|1044|1050.6|1045.6|1048.9|1043.9|53
1730169300000|2024-10-29 02:35:00|1048.9|1043.9|1048.9|1043.9|1049.4|1044.4|1048.3|1043.3|36
1730169600000|2024-10-29 02:40:00|1048.8|1043.8|1048.7|1043.7|1049.5|1044.5|1048.7|1043.7|14
1730169900000|2024-10-29 02:45:00|1048.5|1043.5|1048|1043|1048.9|1043.9|1047.9|1042.9|51
1730170200000|2024-10-29 02:50:00|1047.8|1042.8|1048.5|1043.5|1048.6|1043.6|1047.4|1042.4|56
1730170500000|2024-10-29 02:55:00|1048.4|1043.4|1048|1043|1048.5|1043.5|1047.6|1042.6|36
1730170800000|2024-10-29 03:00:00|1047.9|1042.9|1047.2|1042.2|1048|1043|1047.1|1042.1|38
1730171100000|2024-10-29 03:05:00|1047.3|1042.3|1047.7|1042.7|1047.7|1042.7|1046.4|1041.4|25
1730171400000|2024-10-29 03:10:00|1047.6|1042.6|1046.4|1041.4|1047.6|1042.6|1046.4|1041.4|28
1730171700000|2024-10-29 03:15:00|1046.5|1041.5|1046.5|1041.5|1047.4|1042.4|1045.9|1040.9|44
1730172000000|2024-10-29 03:20:00|1046.4|1041.4|1046.2|1041.2|1046.5|1041.5|1045.4|1040.4|44
1730172300000|2024-10-29 03:25:00|1046.3|1041.3|1045.2|1040.2|1046.4|1041.4|1045.2|1040.2|39
1730172600000|2024-10-29 03:30:00|1045.1|1040.1|1045|1040|1045.6|1040.6|1044.8|1039.8|33
1730172900000|2024-10-29 03:35:00|1045.2|1040.2|1046.1|1041.1|1046.5|1041.5|1045.2|1040.2|34
1730173200000|2024-10-29 03:40:00|1046|1041|1046.2|1041.2|1046.8|1041.8|1045.1|1040.1|41
1730173500000|2024-10-29 03:45:00|1046.3|1041.3|1044.8|1039.8|1046.6|1041.6|1044.8|1039.8|32
1730173800000|2024-10-29 03:50:00|1045.2|1040.2|1044.9|1039.9|1045.7|1040.7|1044.9|1039.9|27
1730174100000|2024-10-29 03:55:00|1045|1040|1045.8|1040.8|1045.9|1040.9|1044.9|1039.9|36
1730174400000|2024-10-29 04:00:00|1045.7|1040.7|1047.8|1042.8|1047.9|1042.9|1044.9|1039.9|45
1730174700000|2024-10-29 04:05:00|1047.6|1042.6|1048|1043|1048.1|1043.1|1047.1|1042.1|27
1730175000000|2024-10-29 04:10:00|1047.9|1042.9|1047.4|1042.4|1048.3|1043.3|1047.4|1042.4|31
1730175300000|2024-10-29 04:15:00|1047.3|1042.3|1048.8|1043.8|1049.1|1044.1|1047.2|1042.2|29
1730175600000|2024-10-29 04:20:00|1048.7|1043.7|1045.9|1040.9|1048.7|1043.7|1045.8|1040.8|31
1730175900000|2024-10-29 04:25:00|1045.8|1040.8|1048.4|1043.4|1048.4|1043.4|1045.8|1040.8|26
1730176200000|2024-10-29 04:30:00|1048.2|1043.2|1048.6|1043.6|1049.3|1044.3|1047.8|1042.8|19
1730176500000|2024-10-29 04:35:00|1048.5|1043.5|1048.2|1043.2|1048.5|1043.5|1048.1|1043.1|13
1730176800000|2024-10-29 04:40:00|1048.1|1043.1|1047.3|1042.3|1048.1|1043.1|1046.8|1041.8|16
1730177100000|2024-10-29 04:45:00|1047.2|1042.2|1046|1041|1047.4|1042.4|1046|1041|18
1730177400000|2024-10-29 04:50:00|1046.1|1041.1|1048|1043|1048.5|1043.5|1045.9|1040.9|24
1730177700000|2024-10-29 04:55:00|1047.7|1042.7|1049|1044|1049.4|1044.4|1047.7|1042.7|11
1730178000000|2024-10-29 05:00:00|1048.8|1043.8|1047.5|1042.5|1049.2|1044.2|1047.5|1042.5|38
1730178300000|2024-10-29 05:05:00|1047.4|1042.4|1047.9|1042.9|1048|1043|1047.1|1042.1|38
1730178600000|2024-10-29 05:10:00|1047.7|1042.7|1047.4|1042.4|1047.9|1042.9|1046.5|1041.5|57
1730178900000|2024-10-29 05:15:00|1047.5|1042.5|1046.1|1041.1|1048.2|1043.2|1046.1|1041.1|37
1730179200000|2024-10-29 05:20:00|1046.2|1041.2|1045.7|1040.7|1047.4|1042.4|1044.7|1039.7|56
1730179500000|2024-10-29 05:25:00|1045.9|1040.9|1046.6|1041.6|1047.1|1042.1|1045.8|1040.8|45
1730179800000|2024-10-29 05:30:00|1046.5|1041.5|1048.5|1043.5|1048.5|1043.5|1045.8|1040.8|61
1730180100000|2024-10-29 05:35:00|1048.4|1043.4|1046.2|1041.2|1048.7|1043.7|1045.7|1040.7|47
1730180400000|2024-10-29 05:40:00|1046.4|1041.4|1047|1042|1047.2|1042.2|1045.8|1040.8|51
1730180700000|2024-10-29 05:45:00|1046.7|1041.7|1047.1|1042.1|1048.6|1043.6|1046.6|1041.6|49
1730181000000|2024-10-29 05:50:00|1047.3|1042.3|1046.8|1041.8|1047.6|1042.6|1046.3|1041.3|67
1730181300000|2024-10-29 05:55:00|1046.7|1041.7|1047.6|1042.6|1048.5|1043.5|1046.7|1041.7|44
1730181600000|2024-10-29 06:00:00|1047.9|1042.9|1048.2|1043.2|1048.6|1043.6|1047.6|1042.6|42
1730181900000|2024-10-29 06:05:00|1048.4|1043.4|1049.6|1044.6|1049.6|1044.6|1046.8|1041.8|56
1730182200000|2024-10-29 06:10:00|1049.5|1044.5|1049.3|1044.3|1049.8|1044.8|1048.9|1043.9|48
1730182500000|2024-10-29 06:15:00|1049.4|1044.4|1050|1045|1050|1045|1048.9|1043.9|57
1730182800000|2024-10-29 06:20:00|1050.1|1045.1|1050.9|1045.9|1051.4|1046.4|1049.9|1044.9|45
1730183100000|2024-10-29 06:25:00|1050.8|1045.8|1050.7|1045.7|1051.5|1046.5|1050.6|1045.6|32
1730183400000|2024-10-29 06:30:00|1050.8|1045.8|1051|1046|1051.4|1046.4|1050|1045|49
1730183700000|2024-10-29 06:35:00|1050.9|1045.9|1050.6|1045.6|1050.9|1045.9|1049.7|1044.7|22
1730184000000|2024-10-29 06:40:00|1050.2|1045.2|1051.2|1046.2|1051.2|1046.2|1049.6|1044.6|35
1730184300000|2024-10-29 06:45:00|1051.4|1046.4|1051.5|1046.5|1051.9|1046.9|1051.3|1046.3|30
1730184600000|2024-10-29 06:50:00|1051.7|1046.7|1051.3|1046.3|1051.7|1046.7|1051.1|1046.1|32
1730184900000|2024-10-29 06:55:00|1051.4|1046.4|1050.7|1045.7|1051.4|1046.4|1050.4|1045.4|22
1730185200000|2024-10-29 07:00:00|1050.4|1045.4|1050.4|1045.4|1051.2|1046.2|1049.5|1044.5|42
1730185500000|2024-10-29 07:05:00|1050.8|1045.8|1050.6|1045.6|1051.1|1046.1|1050.2|1045.2|22
1730185800000|2024-10-29 07:10:00|1050.7|1045.7|1049.8|1044.8|1050.8|1045.8|1049.7|1044.7|39
1730186100000|2024-10-29 07:15:00|1049.7|1044.7|1050|1045|1050.4|1045.4|1049.2|1044.2|32
1730186400000|2024-10-29 07:20:00|1050.1|1045.1|1049.1|1044.1|1050.2|1045.2|1049|1044|36
1730186700000|2024-10-29 07:25:00|1049|1044|1048.9|1043.9|1049.5|1044.5|1048.7|1043.7|24
1730187000000|2024-10-29 07:30:00|1049|1044|1046.7|1041.7|1049.4|1044.4|1046.5|1041.5|49
1730187300000|2024-10-29 07:35:00|1046.6|1041.6|1045.2|1040.2|1046.7|1041.7|1045.1|1040.1|50
1730187600000|2024-10-29 07:40:00|1045.3|1040.3|1046.9|1041.9|1047|1042|1045.1|1040.1|52
1730187900000|2024-10-29 07:45:00|1047|1042|1047.8|1042.8|1047.8|1042.8|1046.8|1041.8|24
1730188200000|2024-10-29 07:50:00|1047.9|1042.9|1047.7|1042.7|1048.2|1043.2|1047|1042|28
1730188500000|2024-10-29 07:55:00|1047.4|1042.4|1046.9|1041.9|1047.5|1042.5|1046.2|1041.2|48
1730188800000|2024-10-29 08:00:00|1047|1042|1045.6|1040.6|1047|1042|1045.5|1040.5|40
1730189100000|2024-10-29 08:05:00|1045.7|1040.7|1046.8|1041.8|1046.8|1041.8|1045.4|1040.4|37
1730189400000|2024-10-29 08:10:00|1046.7|1041.7|1048|1043|1048.3|1043.3|1046.7|1041.7|37
1730189700000|2024-10-29 08:15:00|1047.9|1042.9|1048.8|1043.8|1049.4|1044.4|1047.6|1042.6|44
1730190000000|2024-10-29 08:20:00|1048.9|1043.9|1048.1|1043.1|1048.9|1043.9|1047.8|1042.8|28
1730190300000|2024-10-29 08:25:00|1048|1043|1049.4|1044.4|1049.4|1044.4|1045.7|1040.7|52
1730190600000|2024-10-29 08:30:00|1049.6|1044.6|1051.6|1046.6|1051.6|1046.6|1049.1|1044.1|94
1730190900000|2024-10-29 08:35:00|1051.5|1046.5|1052.3|1047.3|1052.4|1047.4|1051.2|1046.2|70
1730191200000|2024-10-29 08:40:00|1052.1|1047.1|1053.6|1048.6|1054|1049|1052.1|1047.1|50
1730191500000|2024-10-29 08:45:00|1053.5|1048.5|1054.1|1049.1|1054.2|1049.2|1052.6|1047.6|49
1730191800000|2024-10-29 08:50:00|1054.3|1049.3|1053.3|1048.3|1054.9|1049.9|1053.2|1048.2|47
1730192100000|2024-10-29 08:55:00|1053.4|1048.4|1053.5|1048.5|1053.5|1048.5|1052.6|1047.6|45
1730192400000|2024-10-29 09:00:00|1053.6|1048.6|1054.8|1049.8|1055.2|1050.2|1053.5|1048.5|45
1730192700000|2024-10-29 09:05:00|1055|1050|1054.5|1049.5|1055.1|1050.1|1053.6|1048.6|31
1730193000000|2024-10-29 09:10:00|1054.6|1049.6|1055.3|1050.3|1055.6|1050.6|1054.3|1049.3|32
1730193300000|2024-10-29 09:15:00|1055.4|1050.4|1055.8|1050.8|1056.7|1051.7|1055.1|1050.1|56
1730193600000|2024-10-29 09:20:00|1055.7|1050.7|1055.7|1050.7|1056|1051|1055.1|1050.1|44
1730193900000|2024-10-29 09:25:00|1055.9|1050.9|1055.3|1050.3|1056.5|1051.5|1054.9|1049.9|39
1730194200000|2024-10-29 09:30:00|1055.2|1050.2|1054.1|1049.1|1055.3|1050.3|1054.1|1049.1|25
1730194500000|2024-10-29 09:35:00|1054.2|1049.2|1053.8|1048.8|1054.2|1049.2|1053.5|1048.5|24
1730194800000|2024-10-29 09:40:00|1054|1049|1052.7|1047.7|1054|1049|1052.7|1047.7|27
1730195100000|2024-10-29 09:45:00|1052.8|1047.8|1052.3|1047.3|1052.8|1047.8|1051|1046|46
1730195400000|2024-10-29 09:50:00|1052.1|1047.1|1050.8|1045.8|1052.3|1047.3|1050.4|1045.4|43
1730195700000|2024-10-29 09:55:00|1051.3|1046.3|1052.2|1047.2|1052.2|1047.2|1051|1046|30
1730196000000|2024-10-29 10:00:00|1052.3|1047.3|1051.5|1046.5|1053|1048|1051.4|1046.4|31
1730196300000|2024-10-29 10:05:00|1051.4|1046.4|1052.6|1047.6|1052.7|1047.7|1050.2|1045.2|32
1730196600000|2024-10-29 10:10:00|1052.5|1047.5|1052.9|1047.9|1053.7|1048.7|1052.5|1047.5|25
1730196900000|2024-10-29 10:15:00|1052.8|1047.8|1053.5|1048.5|1054|1049|1052.8|1047.8|28
1730197200000|2024-10-29 10:20:00|1053.6|1048.6|1053.2|1048.2|1053.9|1048.9|1053.2|1048.2|27
1730197500000|2024-10-29 10:25:00|1053.1|1048.1|1053.6|1048.6|1053.7|1048.7|1052.5|1047.5|32
1730197800000|2024-10-29 10:30:00|1053.7|1048.7|1053|1048|1054|1049|1053|1048|18
1730198100000|2024-10-29 10:35:00|1052.9|1047.9|1051.6|1046.6|1053|1048|1051.5|1046.5|34
1730198400000|2024-10-29 10:40:00|1051.5|1046.5|1052|1047|1052.2|1047.2|1051.5|1046.5|20
1730198700000|2024-10-29 10:45:00|1052.2|1047.2|1053.7|1048.7|1053.7|1048.7|1052.2|1047.2|25
1730199000000|2024-10-29 10:50:00|1053.6|1048.6|1053.5|1048.5|1053.7|1048.7|1053.4|1048.4|20
1730199300000|2024-10-29 10:55:00|1053.4|1048.4|1053.9|1048.9|1053.9|1048.9|1053.4|1048.4|10
1730199600000|2024-10-29 11:00:00|1053.8|1048.8|1053.6|1048.6|1054.2|1049.2|1053.2|1048.2|26
1730199900000|2024-10-29 11:05:00|1053.5|1048.5|1053.9|1048.9|1054|1049|1053.4|1048.4|14
1730200200000|2024-10-29 11:10:00|1053.8|1048.8|1054.3|1049.3|1054.3|1049.3|1053.1|1048.1|17
1730200500000|2024-10-29 11:15:00|1054.2|1049.2|1052.9|1051.1|1055.5|1051.1|1052.9|1048.9|34
1730200800000|2024-10-29 11:20:00|1053.6|1048.6|1054.4|1049.4|1054.8|1049.8|1053.6|1048.6|15
1730201100000|2024-10-29 11:25:00|1054.3|1049.3|1053.1|1048.1|1054.4|1049.4|1052.8|1047.8|26
1730201400000|2024-10-29 11:30:00|1053.2|1048.2|1053.5|1048.5|1053.7|1048.7|1052.6|1047.6|27
1730201700000|2024-10-29 11:35:00|1053.7|1048.7|1053.5|1048.5|1054.1|1049.1|1053.4|1048.4|25
1730202000000|2024-10-29 11:40:00|1053.6|1048.6|1053.8|1048.8|1054.4|1049.4|1053.6|1048.6|21
1730202300000|2024-10-29 11:45:00|1053.7|1048.7|1053.5|1048.5|1054.7|1049.7|1053.5|1048.5|30
1730202600000|2024-10-29 11:50:00|1053.7|1048.7|1053.4|1048.4|1054|1049|1053|1048|35
1730202900000|2024-10-29 11:55:00|1053.3|1048.3|1052.7|1047.7|1053.7|1048.7|1052.5|1047.5|32
1730203200000|2024-10-29 12:00:00|1052.3|1047.3|1052.3|1047.3|1053.2|1048.2|1051.7|1046.7|44
1730203500000|2024-10-29 12:05:00|1052.1|1047.1|1051.2|1046.2|1052.6|1047.6|1050.9|1045.9|45
1730203800000|2024-10-29 12:10:00|1051|1046|1049.7|1044.7|1051.3|1046.3|1049.2|1044.2|52
1730204100000|2024-10-29 12:15:00|1049.5|1044.5|1049.4|1044.4|1049.5|1044.5|1049.4|1044.4|2
1730204400000|2024-10-29 12:20:00|1053.4|1048.4|1053.3|1048.3|1053.4|1048.4|1051.4|1046.4|90
1730204700000|2024-10-29 12:25:00|1053.2|1048.2|1053|1048|1053.7|1049|1050.8|1047.5|42
1730205000000|2024-10-29 12:30:00|1053.3|1048.3|1053.3|1048.3|1053.8|1048.8|1053.2|1048.2|33
1730205300000|2024-10-29 12:35:00|1053.2|1048.2|1053.4|1048.4|1053.5|1049.6|1051.3|1047.3|47
1730205600000|2024-10-29 12:40:00|1053.5|1048.5|1050.7|1045.7|1053.5|1048.5|1050.7|1045.7|28
1730205900000|2024-10-29 12:45:00|1050.5|1045.5|1050.2|1045.2|1050.9|1045.9|1048.4|1043.4|54
1730206200000|2024-10-29 12:50:00|1049.9|1044.9|1050|1045|1050.9|1045.9|1049.7|1044.7|38
1730206500000|2024-10-29 12:55:00|1049.9|1044.9|1048.7|1043.7|1050.1|1045.1|1047.9|1042.9|46
1730206800000|2024-10-29 13:00:00|1048.3|1043.3|1049.5|1044.5|1049.6|1044.6|1047.4|1042.4|67
1730207100000|2024-10-29 13:05:00|1049.3|1044.3|1052.1|1047.1|1052.1|1047.1|1048.7|1043.7|68
1730207400000|2024-10-29 13:10:00|1052|1047|1051.5|1046.5|1052.5|1047.5|1050.6|1045.6|54
1730207700000|2024-10-29 13:15:00|1051.4|1046.4|1052.1|1047.1|1052.4|1047.4|1051.2|1046.2|44
1730208000000|2024-10-29 13:20:00|1051.9|1046.9|1050.5|1045.5|1052.4|1047.4|1050.1|1045.1|49
1730208300000|2024-10-29 13:25:00|1050.8|1045.8|1050.5|1045.5|1051.3|1046.3|1049.6|1044.6|46
1730208600000|2024-10-29 13:30:00|1050.6|1045.6|1051.3|1046.3|1051.5|1046.5|1049.4|1044.4|70
1730208900000|2024-10-29 13:35:00|1051.4|1046.4|1050.9|1045.9|1052.4|1047.4|1050.2|1045.2|74
1730209200000|2024-10-29 13:40:00|1050.6|1045.6|1050.6|1045.6|1051|1046|1049.1|1044.1|56
1730209500000|2024-10-29 13:45:00|1050.3|1045.3|1052.7|1047.7|1053|1048|1050.3|1045.3|53
1730209800000|2024-10-29 13:50:00|1052.9|1047.9|1053.1|1048.1|1054|1049|1052|1047|61
1730210100000|2024-10-29 13:55:00|1053.2|1048.2|1052.4|1047.4|1053.6|1048.6|1052|1047|61
1730210400000|2024-10-29 14:00:00|1052.8|1047.8|1054.3|1049.3|1054.6|1049.6|1052.1|1047.1|123
1730210700000|2024-10-29 14:05:00|1054|1049|1050.3|1045.3|1054.6|1049.6|1050|1045|117
1730211000000|2024-10-29 14:10:00|1050.4|1045.4|1054.1|1049.1|1054.2|1049.2|1050.4|1045.4|86
1730211300000|2024-10-29 14:15:00|1054.3|1049.3|1054.8|1049.8|1055.9|1050.9|1054.3|1049.3|77
1730211600000|2024-10-29 14:20:00|1054.7|1049.7|1055.9|1050.9|1055.9|1050.9|1052.9|1047.9|82
1730211900000|2024-10-29 14:25:00|1055.5|1050.5|1054.4|1049.4|1056.5|1051.5|1053.8|1048.8|84
1730212200000|2024-10-29 14:30:00|1054.5|1049.5|1054.2|1049.2|1055|1050|1052.9|1047.9|82
1730212500000|2024-10-29 14:35:00|1053.9|1048.9|1056.5|1051.5|1056.5|1051.5|1052.9|1047.9|63
1730212800000|2024-10-29 14:40:00|1056.4|1051.4|1054.8|1049.8|1056.9|1051.9|1054.6|1049.6|71
1730213100000|2024-10-29 14:45:00|1054.6|1049.6|1053.3|1048.3|1054.6|1049.6|1052.1|1047.1|81
1730213400000|2024-10-29 14:50:00|1053.4|1048.4|1052.2|1047.2|1053.5|1048.5|1052|1047|69
1730213700000|2024-10-29 14:55:00|1052.1|1047.1|1053.2|1048.2|1053.2|1048.2|1051.5|1046.5|50
1730214000000|2024-10-29 15:00:00|1053.3|1048.3|1053.1|1048.1|1053.6|1048.6|1051.8|1046.8|74
1730214300000|2024-10-29 15:05:00|1053.2|1048.2|1054.3|1049.3|1055.7|1050.7|1053.2|1048.2|82
1730214600000|2024-10-29 15:10:00|1054.1|1049.1|1053.5|1048.5|1054.3|1049.3|1051.9|1046.9|66
1730214900000|2024-10-29 15:15:00|1053.6|1048.6|1053.5|1048.5|1054.8|1049.8|1053|1048|60
1730215200000|2024-10-29 15:20:00|1053.3|1048.3|1051.9|1046.9|1053.9|1048.9|1051.6|1046.6|57
1730215500000|2024-10-29 15:25:00|1051.6|1046.6|1049|1044|1051.7|1046.7|1048|1043|97
1730215800000|2024-10-29 15:30:00|1049.1|1044.1|1050.5|1045.5|1051.5|1046.5|1049|1044|72
1730216100000|2024-10-29 15:35:00|1050.1|1045.1|1052.1|1047.1|1052.5|1047.5|1049.7|1044.7|57
1730216400000|2024-10-29 15:40:00|1051.9|1046.9|1050.7|1045.7|1052.1|1047.1|1050.5|1045.5|61
1730216700000|2024-10-29 15:45:00|1050.8|1045.8|1052|1047|1052.2|1047.2|1050.6|1045.6|41
1730217000000|2024-10-29 15:50:00|1051.9|1046.9|1050.8|1045.8|1052|1047|1050.6|1045.6|54
1730217300000|2024-10-29 15:55:00|1051|1046|1053|1048|1053.3|1048.3|1050.9|1045.9|65
1730217600000|2024-10-29 16:00:00|1053.1|1048.1|1053.5|1048.5|1054|1049|1053.1|1048.1|37
1730217900000|2024-10-29 16:05:00|1053.9|1048.9|1053|1048|1054.1|1049.1|1052.7|1047.7|47
1730218200000|2024-10-29 16:10:00|1052.7|1047.7|1053.3|1048.3|1053.3|1048.3|1051.5|1046.5|38
1730218500000|2024-10-29 16:15:00|1053.5|1048.5|1053.9|1048.9|1054.1|1049.1|1053|1048|36
1730218800000|2024-10-29 16:20:00|1053.8|1048.8|1053.8|1048.8|1053.9|1048.9|1052.9|1047.9|31
1730219100000|2024-10-29 16:25:00|1053.7|1048.7|1053.5|1048.5|1054|1049|1053|1048|29
1730219400000|2024-10-29 16:30:00|1053.4|1048.4|1050.8|1045.8|1053.4|1048.4|1050.8|1045.8|39
1730219700000|2024-10-29 16:35:00|1050.9|1045.9|1050.2|1045.2|1051.1|1046.1|1050.2|1045.2|43
1730220000000|2024-10-29 16:40:00|1050.1|1045.1|1050.7|1045.7|1050.8|1045.8|1050|1045|24
1730220300000|2024-10-29 16:45:00|1050.6|1045.6|1051.1|1046.1|1051.2|1046.2|1050.5|1045.5|35
1730220600000|2024-10-29 16:50:00|1051|1046|1050.6|1045.6|1051.5|1046.5|1050.6|1045.6|30
1730220900000|2024-10-29 16:55:00|1050.8|1045.8|1052.2|1047.2|1052.2|1047.2|1050.8|1045.8|32
1730221200000|2024-10-29 17:00:00|1052.3|1047.3|1052.6|1047.6|1053.9|1048.9|1052.3|1047.3|62
1730221500000|2024-10-29 17:05:00|1052.5|1047.5|1052.4|1047.4|1053.6|1048.6|1052.4|1047.4|52
1730221800000|2024-10-29 17:10:00|1052.5|1047.5|1053.5|1048.5|1053.5|1048.5|1052.3|1047.3|39
1730222100000|2024-10-29 17:15:00|1053.3|1048.3|1052.8|1047.8|1053.6|1048.6|1052.5|1047.5|41
1730222400000|2024-10-29 17:20:00|1052.9|1047.9|1052.4|1047.4|1052.9|1047.9|1051.7|1046.7|33
1730222700000|2024-10-29 17:25:00|1052.5|1047.5|1052.9|1047.9|1053.3|1048.3|1052.3|1047.3|23
1730223000000|2024-10-29 17:30:00|1052.8|1047.8|1052.7|1047.7|1053.3|1048.3|1052.4|1047.4|34
1730223300000|2024-10-29 17:35:00|1052.9|1047.9|1052.6|1047.6|1053.2|1048.2|1052.3|1047.3|23
1730223600000|2024-10-29 17:40:00|1052.7|1047.7|1052.8|1047.8|1053.2|1048.2|1052.5|1047.5|20
1730223900000|2024-10-29 17:45:00|1052.9|1047.9|1053.2|1048.2|1053.3|1048.3|1052.7|1047.7|22
1730224200000|2024-10-29 17:50:00|1053.1|1048.1|1053.2|1048.2|1053.4|1048.4|1052.7|1047.7|28
1730224500000|2024-10-29 17:55:00|1053.1|1048.1|1053.3|1048.3|1053.5|1048.5|1053|1048|28
1730224800000|2024-10-29 18:00:00|1053.4|1048.4|1052.3|1047.3|1053.4|1048.4|1052.3|1047.3|27
1730225100000|2024-10-29 18:05:00|1052.5|1047.5|1052.3|1047.3|1052.7|1047.7|1052.1|1047.1|24
1730225400000|2024-10-29 18:10:00|1052.4|1047.4|1051.8|1046.8|1052.4|1047.4|1051.4|1046.4|29
1730225700000|2024-10-29 18:15:00|1051.9|1046.9|1052.3|1047.3|1052.3|1047.3|1051.6|1046.6|20
1730226000000|2024-10-29 18:20:00|1052.4|1047.4|1052.6|1047.6|1052.6|1047.6|1052|1047|20
1730226300000|2024-10-29 18:25:00|1052.7|1047.7|1053.4|1048.4|1053.4|1048.4|1052.7|1047.7|26
1730226600000|2024-10-29 18:30:00|1053.5|1048.5|1053.4|1048.4|1054|1049|1053.1|1048.1|31
1730226900000|2024-10-29 18:35:00|1053.3|1048.3|1052.7|1047.7|1053.5|1048.5|1052.6|1047.6|19
1730227200000|2024-10-29 18:40:00|1052.5|1047.5|1051.8|1046.8|1052.7|1047.7|1051.6|1046.6|40
1730227500000|2024-10-29 18:45:00|1051.9|1046.9|1051.5|1046.5|1052.2|1047.2|1051.4|1046.4|34
1730227800000|2024-10-29 18:50:00|1051.6|1046.6|1051.8|1046.8|1052.2|1047.2|1051.4|1046.4|27
1730228100000|2024-10-29 18:55:00|1051.7|1046.7|1051.7|1046.7|1052.2|1047.2|1051.4|1046.4|30
1730228400000|2024-10-29 19:00:00|1051.8|1046.8|1051.9|1046.9|1052.2|1047.2|1051.6|1046.6|28
1730228700000|2024-10-29 19:05:00|1052|1047|1051.8|1046.8|1052|1047|1051.6|1046.6|15
1730229000000|2024-10-29 19:10:00|1051.9|1046.9|1051.7|1046.7|1052|1047|1051.6|1046.6|19
1730229300000|2024-10-29 19:15:00|1051.6|1046.6|1052.1|1047.1|1052.3|1047.3|1051.6|1046.6|14
1730229600000|2024-10-29 19:20:00|1052.2|1047.2|1052|1047|1052.4|1047.4|1052|1047|13
1730229900000|2024-10-29 19:25:00|1052.1|1047.1|1052.1|1047.1|1052.2|1047.2|1051.9|1046.9|19
1730230200000|2024-10-29 19:30:00|1052|1047|1051.2|1046.2|1052.1|1047.1|1051.1|1046.1|21
1730230500000|2024-10-29 19:35:00|1051|1046|1051.4|1046.4|1051.4|1046.4|1050.9|1045.9|12
1730230800000|2024-10-29 19:40:00|1051.3|1046.3|1051.4|1046.4|1051.5|1046.5|1051.1|1046.1|17
1730231100000|2024-10-29 19:45:00|1051.5|1046.5|1051.6|1046.6|1051.7|1046.7|1051.4|1046.4|27
1730231400000|2024-10-29 19:50:00|1051.7|1046.7|1051.3|1046.3|1051.8|1046.8|1051.2|1046.2|23
1730231700000|2024-10-29 19:55:00|1051.2|1046.2|1051.7|1046.7|1051.7|1046.7|1051.1|1046.1|25
1730232000000|2024-10-29 20:00:00|1051.8|1046.8|1052.5|1047.5|1052.5|1047.5|1051.8|1046.8|37
1730232300000|2024-10-29 20:05:00|1052.4|1047.4|1052.3|1047.3|1052.4|1047.4|1052.1|1047.1|27
1730232600000|2024-10-29 20:10:00|1052.2|1047.2|1052.1|1047.1|1052.3|1047.3|1052|1047|18
1730232900000|2024-10-29 20:15:00|1052.2|1047.2|1052.5|1047.5|1052.5|1047.5|1052.1|1047.1|22
1730233200000|2024-10-29 20:20:00|1052.4|1047.4|1052.3|1047.3|1052.5|1047.5|1052.1|1047.1|16
1730233500000|2024-10-29 20:25:00|1052.5|1047.5|1052.7|1047.7|1052.7|1047.7|1052.4|1047.4|17
1730233800000|2024-10-29 20:30:00|1052.6|1047.6|1052.7|1047.7|1052.8|1047.8|1052.6|1047.6|11
1730234100000|2024-10-29 20:35:00|1052.6|1047.6|1052.8|1047.8|1052.9|1047.9|1052.6|1047.6|8
1730234400000|2024-10-29 20:40:00|1052.9|1047.9|1053.7|1048.7|1053.7|1048.7|1052.8|1047.8|19
1730234700000|2024-10-29 20:45:00|1053.6|1048.6|1053.3|1048.3|1053.9|1048.9|1053.3|1048.3|17
1730235000000|2024-10-29 20:50:00|1053.4|1048.4|1053.1|1048.1|1053.4|1048.4|1052.6|1047.6|20
1730235300000|2024-10-29 20:55:00|1053.2|1048.2|1053.6|1048.6|1053.8|1048.8|1053.1|1048.1|9
1730239200000|2024-10-29 22:00:00|1057.2|1046.2|1056.9|1046.2|1057.2|1046.2|1056.9|1046|6
1730239500000|2024-10-29 22:05:00|1056.8|1046.3|1054|1049|1056.8|1049|1053.8|1046.3|9
1730239800000|2024-10-29 22:10:00|1054.1|1049.1|1054.3|1049.3|1054.3|1049.3|1054.1|1049.1|4
1730240100000|2024-10-29 22:15:00|1054.2|1049.2|1054.7|1049.7|1054.7|1049.7|1053.8|1048.8|11
1730240400000|2024-10-29 22:20:00|1054.8|1049.8|1054.7|1049.7|1054.8|1049.8|1054.7|1049.7|4
1730240700000|2024-10-29 22:25:00|1054.8|1049.8|1055.2|1050.2|1055.2|1050.2|1054.3|1049.3|23
1730241000000|2024-10-29 22:30:00|1055.3|1050.3|1055|1050|1055.9|1050.9|1054.8|1049.8|23
1730241300000|2024-10-29 22:35:00|1055.1|1050.1|1055.6|1050.6|1055.8|1050.8|1055.1|1050.1|20
1730241600000|2024-10-29 22:40:00|1055.2|1050.2|1055.3|1050.3|1055.3|1050.3|1055.2|1050.2|2
1730241900000|2024-10-29 22:45:00|1054.9|1049.9|1054.6|1049.6|1055.2|1050.2|1054.6|1049.6|11
1730242200000|2024-10-29 22:50:00|1054.5|1049.5|1054.1|1049.1|1054.8|1049.8|1053.8|1048.8|13
1730242500000|2024-10-29 22:55:00|1054.2|1049.2|1054|1049|1054.6|1049.6|1054|1049|7
1730242800000|2024-10-29 23:00:00|1053.9|1048.9|1054.1|1049.1|1054.3|1049.3|1053.5|1048.5|17
1730243100000|2024-10-29 23:05:00|1054|1049|1053.9|1048.9|1054|1049|1053|1048|14
1730243400000|2024-10-29 23:10:00|1053.8|1048.8|1054.6|1049.6|1054.8|1049.8|1053.4|1048.4|12
1730243700000|2024-10-29 23:15:00|1054.9|1049.9|1053.4|1048.4|1054.9|1049.9|1053.4|1048.4|11
1730244000000|2024-10-29 23:20:00|1053.2|1048.2|1053.8|1048.8|1053.8|1048.8|1053|1048|14
1730244300000|2024-10-29 23:25:00|1053.7|1048.7|1054.6|1049.6|1054.9|1049.9|1053.5|1048.5|18
1730244600000|2024-10-29 23:30:00|1054.5|1049.5|1054.1|1049.1|1054.6|1049.6|1054.1|1049.1|9
1730244900000|2024-10-29 23:35:00|1054|1049|1054.6|1049.6|1054.6|1049.6|1054|1049|18
1730245200000|2024-10-29 23:40:00|1054.5|1049.5|1055.7|1050.7|1056.1|1051.1|1054.5|1049.5|21
1730245500000|2024-10-29 23:45:00|1055.5|1050.5|1055.5|1050.5|1055.7|1050.7|1054.9|1049.9|16
1730245800000|2024-10-29 23:50:00|1055.4|1050.4|1055.6|1050.6|1055.8|1050.8|1055.3|1050.3|16
1730246100000|2024-10-29 23:55:00|1055.5|1050.5|1056|1051|1056.2|1051.2|1054.9|1049.9|16
1730246400000|2024-10-30 00:00:00|1056.1|1051.1|1056|1051|1057.1|1052.1|1055.5|1050.5|35
1730246700000|2024-10-30 00:05:00|1055.9|1050.9|1054.6|1049.6|1056.5|1051.5|1054.6|1049.6|26
1730247000000|2024-10-30 00:10:00|1054.7|1049.7|1055.3|1050.3|1055.9|1050.9|1054.3|1049.3|23
1730247300000|2024-10-30 00:15:00|1055.4|1050.4|1058|1053|1058.1|1053.1|1055.3|1050.3|25
1730247600000|2024-10-30 00:20:00|1057.8|1052.8|1057.8|1052.8|1058.4|1053.4|1057|1052|29
1730247900000|2024-10-30 00:25:00|1057.9|1052.9|1055.5|1050.5|1057.9|1052.9|1055.5|1050.5|28
1730248200000|2024-10-30 00:30:00|1056|1051|1055.2|1050.2|1057.2|1052.2|1055.1|1050.1|49
1730248500000|2024-10-30 00:35:00|1055.1|1050.1|1055.6|1050.6|1056.3|1051.3|1054.4|1049.4|37
1730248800000|2024-10-30 00:40:00|1055.8|1050.8|1055.5|1050.5|1056.9|1051.9|1054.8|1049.8|35
1730249100000|2024-10-30 00:45:00|1055.7|1050.7|1055|1050|1057|1052|1055|1050|33
1730249400000|2024-10-30 00:50:00|1055.1|1050.1|1055.5|1050.5|1055.7|1050.7|1054.7|1049.7|31
1730249700000|2024-10-30 00:55:00|1055.6|1050.6|1054.5|1049.5|1055.9|1050.9|1054.5|1049.5|28
1730250000000|2024-10-30 01:00:00|1054.9|1049.9|1054.4|1049.4|1055.7|1050.7|1054.4|1049.4|41
1730250300000|2024-10-30 01:05:00|1054.3|1049.3|1056|1051|1056|1051|1053.1|1048.1|39
1730250600000|2024-10-30 01:10:00|1055.8|1050.8|1055.5|1050.5|1055.8|1050.8|1054.3|1049.3|53
1730250900000|2024-10-30 01:15:00|1055.2|1050.2|1054.4|1049.4|1055.8|1050.8|1053.9|1048.9|51
1730251200000|2024-10-30 01:20:00|1054.3|1049.3|1055|1050|1056.1|1051.1|1053.9|1048.9|51
1730251500000|2024-10-30 01:25:00|1055.1|1050.1|1054.2|1049.2|1056|1051|1054|1049|39
1730251800000|2024-10-30 01:30:00|1054.1|1049.1|1055.6|1050.6|1055.7|1050.7|1054|1049|47
1730252100000|2024-10-30 01:35:00|1055.7|1050.7|1055.4|1050.4|1056.4|1051.4|1054.9|1049.9|55
1730252400000|2024-10-30 01:40:00|1055.5|1050.5|1055.2|1050.2|1056.3|1051.3|1055.2|1050.2|29
1730252700000|2024-10-30 01:45:00|1055.1|1050.1|1055|1050|1055.8|1050.8|1054|1049|49
1730253000000|2024-10-30 01:50:00|1054.8|1049.8|1055.4|1050.4|1056.4|1051.4|1054.6|1049.6|53
1730253300000|2024-10-30 01:55:00|1055.5|1050.5|1055.7|1050.7|1056.2|1051.2|1055|1050|52
1730253600000|2024-10-30 02:00:00|1055.8|1050.8|1054.6|1049.6|1056.1|1051.1|1054|1049|44
1730253900000|2024-10-30 02:05:00|1054.7|1049.7|1054.9|1049.9|1055.5|1050.5|1054.4|1049.4|31
1730254200000|2024-10-30 02:10:00|1055|1050|1054.1|1049.1|1055.5|1050.5|1053.5|1048.5|40
1730254500000|2024-10-30 02:15:00|1054.3|1049.3|1053|1048|1054.3|1049.3|1053|1048|37
1730254800000|2024-10-30 02:20:00|1053.1|1048.1|1052.4|1047.4|1053.7|1048.7|1052.1|1047.1|45
1730255100000|2024-10-30 02:25:00|1052.5|1047.5|1051.8|1046.8|1052.5|1047.5|1051.5|1046.5|37
1730255400000|2024-10-30 02:30:00|1051.7|1046.7|1048.9|1043.9|1051.7|1046.7|1048.8|1043.8|62
1730255700000|2024-10-30 02:35:00|1049.1|1044.1|1051.7|1046.7|1051.9|1046.9|1049|1044|57
1730256000000|2024-10-30 02:40:00|1051.9|1046.9|1052.4|1047.4|1052.4|1047.4|1050.3|1045.3|54
1730256300000|2024-10-30 02:45:00|1052.2|1047.2|1052.9|1047.9|1053.5|1048.5|1052.2|1047.2|46
1730256600000|2024-10-30 02:50:00|1052.8|1047.8|1052.8|1047.8|1054.6|1049.6|1052.6|1047.6|48
1730256900000|2024-10-30 02:55:00|1052.9|1047.9|1052.1|1047.1|1053.9|1048.9|1051.6|1046.6|49
1730257200000|2024-10-30 03:00:00|1052.2|1047.2|1052.5|1047.5|1053|1048|1051.8|1046.8|40
1730257500000|2024-10-30 03:05:00|1052.6|1047.6|1052.1|1047.1|1053.6|1048.6|1051.9|1046.9|58
1730257800000|2024-10-30 03:10:00|1052|1047|1052.9|1047.9|1053.8|1048.8|1052|1047|57
1730258100000|2024-10-30 03:15:00|1053.1|1048.1|1051|1046|1053.4|1048.4|1050.4|1045.4|62
1730258400000|2024-10-30 03:20:00|1051.2|1046.2|1050.6|1045.6|1052|1047|1050.2|1045.2|52
1730258700000|2024-10-30 03:25:00|1050.7|1045.7|1050.7|1045.7|1051.9|1046.9|1050.7|1045.7|46
1730259000000|2024-10-30 03:30:00|1050.8|1045.8|1049.5|1044.5|1050.8|1045.8|1049.5|1044.5|46
1730259300000|2024-10-30 03:35:00|1049.4|1044.4|1049.7|1044.7|1050.9|1045.9|1049.2|1044.2|39
1730259600000|2024-10-30 03:40:00|1049.6|1044.6|1049.8|1044.8|1050.7|1045.7|1049.5|1044.5|45
1730259900000|2024-10-30 03:45:00|1049.9|1044.9|1050|1045|1051.1|1046.1|1049.9|1044.9|26
1730260200000|2024-10-30 03:50:00|1050.1|1045.1|1050.8|1045.8|1052|1047|1050.1|1045.1|31
1730260500000|2024-10-30 03:55:00|1050.7|1045.7|1050.4|1045.4|1051.4|1046.4|1050.3|1045.3|26
1730260800000|2024-10-30 04:00:00|1050.5|1045.5|1050.7|1045.7|1051|1046|1049.5|1044.5|28
1730261100000|2024-10-30 04:05:00|1050.4|1045.4|1050.4|1045.4|1051|1046|1049.7|1044.7|38
1730261400000|2024-10-30 04:10:00|1050.6|1045.6|1049.7|1044.7|1051.3|1046.3|1049.7|1044.7|19
1730261700000|2024-10-30 04:15:00|1049.6|1044.6|1049.1|1044.1|1050.1|1045.1|1049.1|1044.1|20
1730262000000|2024-10-30 04:20:00|1049.2|1044.2|1049.8|1044.8|1051|1046|1049.2|1044.2|39
1730262300000|2024-10-30 04:25:00|1049.9|1044.9|1051.4|1046.4|1051.6|1046.6|1049.9|1044.9|34
1730262600000|2024-10-30 04:30:00|1051.5|1046.5|1051.9|1046.9|1052.2|1047.2|1051.1|1046.1|33
1730262900000|2024-10-30 04:35:00|1052|1047|1051.2|1046.2|1052.4|1047.4|1051.2|1046.2|29
1730263200000|2024-10-30 04:40:00|1051.4|1046.4|1052.3|1047.3|1052.7|1047.7|1051.1|1046.1|25
1730263500000|2024-10-30 04:45:00|1052|1047|1052.5|1047.5|1052.6|1047.6|1051.9|1046.9|18
1730263800000|2024-10-30 04:50:00|1052.4|1047.4|1051.8|1046.8|1052.4|1047.4|1051.8|1046.8|20
1730264100000|2024-10-30 04:55:00|1051.6|1046.6|1051.7|1046.7|1051.9|1046.9|1051.3|1046.3|28
1730264400000|2024-10-30 05:00:00|1051.8|1046.8|1049.8|1044.8|1052.1|1047.1|1049.8|1044.8|48
1730264700000|2024-10-30 05:05:00|1050|1045|1050.6|1045.6|1050.7|1045.7|1049.7|1044.7|23
1730265000000|2024-10-30 05:10:00|1050.5|1045.5|1050.6|1045.6|1050.7|1045.7|1050|1045|23
1730265300000|2024-10-30 05:15:00|1050.5|1045.5|1051.3|1046.3|1051.5|1046.5|1050.5|1045.5|26
1730265600000|2024-10-30 05:20:00|1051.9|1046.9|1052.6|1047.6|1052.8|1047.8|1051.9|1046.9|19
1730265900000|2024-10-30 05:25:00|1052.5|1047.5|1053.5|1048.5|1053.6|1048.6|1052.4|1047.4|39
1730266200000|2024-10-30 05:30:00|1053.4|1048.4|1052.2|1047.2|1053.9|1048.9|1052.2|1047.2|71
1730266500000|2024-10-30 05:35:00|1052.4|1047.4|1052.2|1047.2|1052.6|1047.6|1051.5|1046.5|51
1730266800000|2024-10-30 05:40:00|1052|1047|1053|1048|1053.7|1048.7|1052|1047|51
1730267100000|2024-10-30 05:45:00|1052.9|1047.9|1052.4|1047.4|1053.1|1048.1|1052.1|1047.1|42
1730267400000|2024-10-30 05:50:00|1052.1|1047.1|1052.4|1047.4|1053|1048|1051.2|1046.2|45
1730267700000|2024-10-30 05:55:00|1052.2|1047.2|1051|1046|1052.6|1047.6|1051|1046|48
1730268000000|2024-10-30 06:00:00|1051.1|1046.1|1049.5|1044.5|1051.7|1046.7|1049.5|1044.5|50
1730268300000|2024-10-30 06:05:00|1049.6|1044.6|1049.8|1044.8|1050.5|1045.5|1049.2|1044.2|57
1730268600000|2024-10-30 06:10:00|1050|1045|1052.8|1047.8|1052.9|1047.9|1050|1045|53
1730268900000|2024-10-30 06:15:00|1052.6|1047.6|1052.4|1047.4|1053.3|1048.3|1052.2|1047.2|47
1730269200000|2024-10-30 06:20:00|1052.5|1047.5|1052.9|1047.9|1053.4|1048.4|1052.3|1047.3|37
1730269500000|2024-10-30 06:25:00|1052.8|1047.8|1051.7|1046.7|1053.2|1048.2|1051.3|1046.3|47
1730269800000|2024-10-30 06:30:00|1051.8|1046.8|1051.1|1046.1|1051.8|1046.8|1050.9|1045.9|57
1730270100000|2024-10-30 06:35:00|1051.2|1046.2|1051.9|1046.9|1052.5|1047.5|1050.9|1045.9|71
1730270400000|2024-10-30 06:40:00|1052|1047|1051.7|1046.7|1052.4|1047.4|1051.1|1046.1|57
1730270700000|2024-10-30 06:45:00|1051.8|1046.8|1052.2|1047.2|1053|1048|1051.4|1046.4|71
1730271000000|2024-10-30 06:50:00|1052.3|1047.3|1051|1046|1052.3|1047.3|1051|1046|57
1730271300000|2024-10-30 06:55:00|1050.7|1045.7|1050.9|1045.9|1051.3|1046.3|1050.1|1045.1|60
1730271600000|2024-10-30 07:00:00|1051|1046|1051.3|1046.3|1051.7|1046.7|1050.3|1045.3|51
1730271900000|2024-10-30 07:05:00|1051.4|1046.4|1049.5|1044.5|1052|1047|1049.5|1044.5|47
1730272200000|2024-10-30 07:10:00|1049.8|1044.8|1047.8|1042.8|1050|1045|1047.3|1042.3|34
1730272500000|2024-10-30 07:15:00|1048.1|1043.1|1049.6|1044.6|1050.2|1045.2|1048.1|1043.1|35
1730272800000|2024-10-30 07:20:00|1049.7|1044.7|1048.9|1043.9|1050.4|1045.4|1048.7|1043.7|27
1730273100000|2024-10-30 07:25:00|1049|1044|1048|1043|1049.7|1044.7|1048|1043|36
1730273400000|2024-10-30 07:30:00|1048.1|1043.1|1046.6|1041.6|1048.1|1043.1|1046.2|1041.2|53
1730273700000|2024-10-30 07:35:00|1046.7|1041.7|1044.5|1039.5|1047.3|1042.3|1044.5|1039.5|46
1730274000000|2024-10-30 07:40:00|1044.4|1039.4|1039.2|1034.2|1045|1040|1039.2|1034.2|57
1730274300000|2024-10-30 07:45:00|1039.3|1034.3|1040|1035|1040|1035|1037.9|1032.9|37
1730274600000|2024-10-30 07:50:00|1039.8|1034.8|1039.9|1034.9|1039.9|1034.9|1038.4|1033.4|47
1730274900000|2024-10-30 07:55:00|1040|1035|1040.4|1035.4|1041|1036|1039.8|1034.8|45
1730275200000|2024-10-30 08:00:00|1040.3|1035.3|1040.3|1035.3|1040.7|1035.7|1039.7|1034.7|45
1730275500000|2024-10-30 08:05:00|1040.5|1035.5|1041.3|1036.3|1042.2|1037.2|1039.9|1034.9|54
1730275800000|2024-10-30 08:10:00|1041.5|1036.5|1040.2|1035.2|1041.7|1036.7|1039.8|1034.8|44
1730276100000|2024-10-30 08:15:00|1040.3|1035.3|1040.6|1035.6|1040.9|1035.9|1040|1035|45
1730276400000|2024-10-30 08:20:00|1040.4|1035.4|1042.2|1037.2|1042.2|1037.2|1040.4|1035.4|38
1730276700000|2024-10-30 08:25:00|1042.1|1037.1|1042.2|1037.2|1042.7|1037.7|1041.8|1036.8|31
1730277000000|2024-10-30 08:30:00|1042.4|1037.4|1041|1036|1042.6|1037.6|1040.1|1035.1|44
1730277300000|2024-10-30 08:35:00|1041.1|1036.1|1041.2|1036.2|1041.6|1036.6|1040.7|1035.7|29
1730277600000|2024-10-30 08:40:00|1041.1|1036.1|1039|1034|1041.1|1036.1|1039|1034|35
1730277900000|2024-10-30 08:45:00|1039.2|1034.2|1040.8|1035.8|1041.1|1036.1|1038.9|1033.9|40
1730278200000|2024-10-30 08:50:00|1040.9|1035.9|1040.3|1035.3|1041.6|1036.6|1040|1035|30
1730278500000|2024-10-30 08:55:00|1040.2|1035.2|1040|1035|1040.6|1035.6|1039.6|1034.6|42
1730278800000|2024-10-30 09:00:00|1039.8|1034.8|1040.9|1035.9|1040.9|1035.9|1039.5|1034.5|53
1730279100000|2024-10-30 09:05:00|1040.8|1035.8|1040.1|1035.1|1040.8|1035.8|1039.9|1034.9|40
1730279400000|2024-10-30 09:10:00|1040.4|1035.4|1040.1|1035.1|1041.1|1036.1|1039.9|1034.9|39
1730279700000|2024-10-30 09:15:00|1039.9|1034.9|1041.3|1036.3|1041.4|1036.4|1039.9|1034.9|31
1730280000000|2024-10-30 09:20:00|1041.4|1036.4|1040.7|1035.7|1041.4|1036.4|1040.2|1035.2|34
1730280300000|2024-10-30 09:25:00|1040.8|1035.8|1040.8|1035.8|1040.9|1035.9|1039.9|1034.9|25
1730280600000|2024-10-30 09:30:00|1040.9|1035.9|1041.1|1036.1|1041.5|1036.5|1040.7|1035.7|25
1730280900000|2024-10-30 09:35:00|1041.3|1036.3|1041.5|1036.5|1042.4|1037.4|1041.2|1036.2|35
1730281200000|2024-10-30 09:40:00|1041.4|1036.4|1040.8|1035.8|1041.4|1036.4|1040.5|1035.5|25
1730281500000|2024-10-30 09:45:00|1040.7|1035.7|1039.2|1034.2|1040.7|1035.7|1039|1034|40
1730281800000|2024-10-30 09:50:00|1039.4|1034.4|1038.7|1033.7|1039.4|1034.4|1038.1|1033.1|39
1730282100000|2024-10-30 09:55:00|1038.6|1033.6|1038.2|1033.2|1038.6|1033.6|1037.1|1032.1|34
1730282400000|2024-10-30 10:00:00|1038.1|1033.1|1038.8|1033.8|1038.9|1033.9|1038.1|1033.1|24
1730282700000|2024-10-30 10:05:00|1039|1034|1038.5|1033.5|1039.4|1034.4|1038|1033|35
1730283000000|2024-10-30 10:10:00|1038.3|1033.3|1038.7|1033.7|1038.8|1033.8|1037.1|1032.1|26
1730283300000|2024-10-30 10:15:00|1038.9|1033.9|1038|1033|1039|1034|1038|1033|25
1730283600000|2024-10-30 10:20:00|1038.1|1033.1|1038.5|1033.5|1038.6|1033.6|1038|1033|20
1730283900000|2024-10-30 10:25:00|1038.4|1033.4|1038.2|1033.2|1038.4|1033.4|1038|1033|14
1730284200000|2024-10-30 10:30:00|1038.1|1033.1|1037.3|1032.3|1038.7|1033.7|1037.3|1032.3|29
1730284500000|2024-10-30 10:35:00|1037.2|1032.2|1038.4|1033.4|1038.4|1033.4|1037.2|1032.2|25
1730284800000|2024-10-30 10:40:00|1038.3|1033.3|1038.1|1033.1|1038.5|1033.5|1037.9|1032.9|11
1730285100000|2024-10-30 10:45:00|1037.5|1032.5|1036.2|1031.2|1037.8|1032.8|1035.4|1030.4|41
1730285400000|2024-10-30 10:50:00|1036.1|1031.1|1035.8|1030.8|1036.1|1031.1|1034.5|1029.5|36
1730285700000|2024-10-30 10:55:00|1035.5|1030.5|1035.1|1030.1|1035.6|1030.6|1034.5|1029.5|36
1730286000000|2024-10-30 11:00:00|1035.2|1030.2|1035.5|1030.5|1035.8|1030.8|1034.8|1029.8|39
1730286300000|2024-10-30 11:05:00|1035.6|1030.6|1035.9|1030.9|1036.2|1031.2|1035.3|1030.3|29
1730286600000|2024-10-30 11:10:00|1035.8|1030.8|1035.3|1030.3|1036.3|1031.3|1035.1|1030.1|30
1730286900000|2024-10-30 11:15:00|1035.2|1030.2|1036|1031|1036.2|1031.2|1035.1|1030.1|27
1730287200000|2024-10-30 11:20:00|1035.7|1030.7|1037.1|1032.1|1037.5|1032.5|1035.5|1030.5|34
1730287500000|2024-10-30 11:25:00|1037|1032|1036.7|1031.7|1037.5|1032.5|1036.6|1031.6|29
1730287800000|2024-10-30 11:30:00|1036.6|1031.6|1035.5|1030.5|1036.6|1031.6|1035.3|1030.3|19
1730288100000|2024-10-30 11:35:00|1035.4|1030.4|1035.1|1030.1|1035.6|1030.6|1035|1030|26
1730288400000|2024-10-30 11:40:00|1034.8|1029.8|1035.8|1030.8|1035.8|1030.8|1034.7|1029.7|25
1730288700000|2024-10-30 11:45:00|1035.7|1030.7|1034.9|1029.9|1035.8|1030.8|1034.6|1029.6|33
1730289000000|2024-10-30 11:50:00|1035|1030|1033.7|1028.7|1035|1030|1033.2|1028.2|37
1730289300000|2024-10-30 11:55:00|1033.6|1028.6|1033.2|1028.2|1034.1|1029.1|1032.8|1027.8|22
1730289600000|2024-10-30 12:00:00|1033.1|1028.1|1031.5|1026.5|1033.4|1028.4|1030.5|1025.5|58
1730289900000|2024-10-30 12:05:00|1031.4|1026.4|1029.8|1024.8|1032|1027|1029.8|1024.8|53
1730290200000|2024-10-30 12:10:00|1030|1025|1031.9|1026.9|1031.9|1026.9|1029.2|1024.2|41
1730290500000|2024-10-30 12:15:00|1031.2|1026.2|1030|1025|1031.3|1026.3|1029.3|1024.3|85
1730290800000|2024-10-30 12:20:00|1030.6|1025.6|1028.3|1023.3|1030.6|1025.6|1028.1|1023.1|52
1730291100000|2024-10-30 12:25:00|1028.6|1023.6|1030.4|1025.4|1031.1|1026.1|1028.1|1023.1|52
1730291400000|2024-10-30 12:30:00|1030.2|1025.2|1030.3|1025.3|1032.7|1027.7|1030.1|1025.1|71
1730291700000|2024-10-30 12:35:00|1030.5|1025.5|1031.6|1026.6|1031.7|1026.7|1029.5|1024.5|52
1730292000000|2024-10-30 12:40:00|1031.5|1026.5|1031.2|1026.2|1032.5|1027.5|1030.4|1025.4|57
1730292300000|2024-10-30 12:45:00|1030.9|1025.9|1029.7|1024.7|1031.1|1026.1|1029|1024|68
1730292600000|2024-10-30 12:50:00|1029.8|1024.8|1031.1|1026.1|1031.4|1026.4|1029.5|1024.5|46
1730292900000|2024-10-30 12:55:00|1031|1026|1029.6|1024.6|1031|1026|1029|1024|43
1730293200000|2024-10-30 13:00:00|1029.2|1024.2|1027.1|1022.1|1029.6|1024.6|1027.1|1022.1|55
1730293500000|2024-10-30 13:05:00|1027.3|1022.3|1024.3|1019.3|1027.5|1022.5|1023.5|1018.5|66
1730293800000|2024-10-30 13:10:00|1024.2|1019.2|1025|1020|1025.8|1020.8|1022.8|1017.8|55
1730294100000|2024-10-30 13:15:00|1025.2|1020.2|1021.7|1016.7|1025.6|1020.6|1021.6|1016.6|68
1730294400000|2024-10-30 13:20:00|1021.3|1016.3|1020.7|1015.7|1021.3|1016.3|1019.1|1014.1|71
1730294700000|2024-10-30 13:25:00|1020.6|1015.6|1018.8|1013.8|1020.6|1015.6|1018.2|1013.2|46
1730295000000|2024-10-30 13:30:00|1018.6|1013.6|1015.6|1010.6|1019.1|1013.6|1015.1|1009.6|73
1730295300000|2024-10-30 13:35:00|1015.7|1010.7|1017.4|1012.4|1017.6|1012.6|1015.1|1010.1|72
1730295600000|2024-10-30 13:40:00|1017.6|1012.6|1019.8|1014.8|1020|1015|1017.3|1012.3|85
1730295900000|2024-10-30 13:45:00|1019.6|1014.6|1017.4|1012.4|1020.2|1015.2|1017.2|1012.2|54
1730296200000|2024-10-30 13:50:00|1017.2|1012.2|1020.7|1015.7|1021.9|1016.9|1017.2|1012.2|39
1730296500000|2024-10-30 13:55:00|1020.6|1015.6|1020.5|1015.5|1022.3|1017.3|1020.2|1015.2|58
1730296800000|2024-10-30 14:00:00|1020.3|1015.3|1023.9|1018.9|1023.9|1018.9|1020.1|1015.1|70
1730297100000|2024-10-30 14:05:00|1023.8|1018.8|1023.6|1018.6|1024.6|1019.6|1023|1018|46
1730297400000|2024-10-30 14:10:00|1023.5|1018.5|1025.5|1020.5|1025.7|1020.7|1023.5|1018.5|54
1730297700000|2024-10-30 14:15:00|1025.8|1020.8|1023.8|1018.8|1027.1|1022.1|1023.6|1018.6|64
1730298000000|2024-10-30 14:20:00|1023.7|1018.7|1021.8|1016.8|1023.7|1018.7|1020.9|1015.9|38
1730298300000|2024-10-30 14:25:00|1021.9|1016.9|1021.1|1016.1|1022.4|1017.4|1021.1|1016.1|39
1730298600000|2024-10-30 14:30:00|1021|1016|1021.1|1016.1|1022.7|1017.7|1019.7|1014.7|55
1730298900000|2024-10-30 14:35:00|1021|1016|1019.4|1014.4|1021|1016|1017.9|1012.9|84
1730299200000|2024-10-30 14:40:00|1019.6|1014.6|1022|1017|1022.2|1017.2|1019.6|1014.6|85
1730299500000|2024-10-30 14:45:00|1022.1|1017.1|1021.6|1016.6|1022.5|1017.5|1020.5|1015.5|63
1730299800000|2024-10-30 14:50:00|1021.4|1016.4|1018.7|1013.7|1021.4|1016.4|1018.5|1013.5|55
1730300100000|2024-10-30 14:55:00|1018.6|1013.6|1019.8|1014.8|1020.1|1015.1|1018.6|1013.6|54
1730300400000|2024-10-30 15:00:00|1019.6|1014.6|1018.1|1013.1|1021.2|1016.2|1018.1|1013.1|57
1730300700000|2024-10-30 15:05:00|1018.2|1013.2|1017.5|1012.5|1018.2|1013.2|1017.1|1012.1|53
1730301000000|2024-10-30 15:10:00|1017.4|1012.4|1017|1012|1018.1|1013.1|1016.2|1011.2|50
1730301300000|2024-10-30 15:15:00|1017.3|1012.3|1018|1013|1018.8|1013.8|1016.7|1011.7|52
1730301600000|2024-10-30 15:20:00|1018.1|1013.1|1019.1|1014.1|1019.3|1014.3|1017.3|1012.3|36
1730301900000|2024-10-30 15:25:00|1018.8|1013.8|1019.5|1014.5|1019.9|1014.9|1018.4|1013.4|47
1730302200000|2024-10-30 15:30:00|1019.4|1014.4|1020.6|1015.6|1022.1|1017.1|1019.1|1014.1|54
1730302500000|2024-10-30 15:35:00|1020.5|1015.5|1021.4|1016.4|1021.4|1016.4|1020.2|1015.2|34
1730302800000|2024-10-30 15:40:00|1021.8|1016.8|1021.3|1016.3|1022.5|1017.5|1020.6|1015.6|42
1730303100000|2024-10-30 15:45:00|1021.4|1016.4|1021.7|1016.7|1022.2|1017.2|1020.1|1015.1|37
1730303400000|2024-10-30 15:50:00|1021.8|1016.8|1021|1016|1022.2|1017.2|1021|1016|38
1730303700000|2024-10-30 15:55:00|1021.4|1016.4|1019.3|1014.3|1021.4|1016.4|1019.3|1014.3|32
1730304000000|2024-10-30 16:00:00|1019.5|1014.5|1020.8|1015.8|1021.5|1016.5|1019.5|1014.5|40
1730304300000|2024-10-30 16:05:00|1020.9|1015.9|1020.2|1015.2|1021.9|1016.9|1020.2|1015.2|37
1730304600000|2024-10-30 16:10:00|1020.3|1015.3|1018.5|1013.5|1020.3|1015.3|1018.5|1013.5|35
1730304900000|2024-10-30 16:15:00|1018.7|1013.7|1018.4|1013.4|1019.1|1014.1|1017.8|1012.8|35
1730305200000|2024-10-30 16:20:00|1018.1|1013.1|1018.4|1013.4|1018.4|1013.4|1017.2|1012.2|29
1730305500000|2024-10-30 16:25:00|1018.5|1013.5|1017.6|1012.6|1018.5|1013.5|1017.5|1012.5|38
1730305800000|2024-10-30 16:30:00|1017.5|1012.5|1018|1013|1018.1|1013.1|1017.1|1012.1|32
1730306100000|2024-10-30 16:35:00|1017.8|1012.8|1017.8|1012.8|1018.4|1013.4|1017.8|1012.8|31
1730306400000|2024-10-30 16:40:00|1017.9|1012.9|1018.7|1013.7|1019.1|1014.1|1017.8|1012.8|29
1730306700000|2024-10-30 16:45:00|1018.9|1013.9|1018.4|1013.4|1019.2|1014.2|1018.2|1013.2|31
1730307000000|2024-10-30 16:50:00|1018.5|1013.5|1018.1|1013.1|1018.8|1013.8|1018.1|1013.1|31
1730307300000|2024-10-30 16:55:00|1018|1013|1016.5|1011.5|1018.1|1013.1|1016.4|1011.4|39
1730307600000|2024-10-30 17:00:00|1016.6|1011.6|1017.3|1012.3|1017.3|1012.3|1016.6|1011.6|29
1730307900000|2024-10-30 17:05:00|1017.2|1012.2|1017.2|1012.2|1017.6|1012.6|1017.2|1012.2|22
1730308200000|2024-10-30 17:10:00|1017.4|1012.4|1017.3|1012.3|1017.6|1012.6|1017.3|1012.3|21
1730308500000|2024-10-30 17:15:00|1017.2|1012.2|1017.3|1012.3|1017.3|1012.3|1017.2|1012.2|4
1730308800000|2024-10-30 17:20:00|1018.7|1013.7|1018.8|1013.8|1018.8|1013.8|1018.3|1013.3|17
1730309100000|2024-10-30 17:25:00|1018.9|1013.9|1018.5|1013.5|1018.9|1013.9|1018.4|1013.4|27
1730309400000|2024-10-30 17:30:00|1018.4|1013.4|1018.2|1013.2|1018.6|1013.6|1018.2|1013.2|14
1730309700000|2024-10-30 17:35:00|1018.3|1013.3|1018.3|1013.3|1018.5|1013.5|1018.2|1013.2|15
1730310000000|2024-10-30 17:40:00|1018.2|1013.2|1018.4|1013.4|1018.5|1013.5|1018|1013|24
1730312400000|2024-10-30 18:20:00|1019|1014|1019|1014|1019|1014|1019|1014|1
1730312700000|2024-10-30 18:25:00|1018.9|1013.9|1017.2|1012.2|1018.9|1013.9|1017.2|1012.2|24
1730313000000|2024-10-30 18:30:00|1017.4|1012.4|1016.7|1011.7|1017.6|1012.6|1016.5|1011.5|25
1730313300000|2024-10-30 18:35:00|1016.6|1011.6|1016.9|1011.9|1017|1012|1016.2|1011.2|26
1730313600000|2024-10-30 18:40:00|1016.8|1011.8|1017.6|1012.6|1017.6|1012.6|1016.8|1011.8|13
1730313900000|2024-10-30 18:45:00|1017.7|1012.7|1017.9|1012.9|1018.1|1013.1|1017.5|1012.5|27
1730314200000|2024-10-30 18:50:00|1018|1013|1018.3|1013.3|1018.6|1013.6|1017.9|1012.9|28
1730314500000|2024-10-30 18:55:00|1018.2|1013.2|1017.8|1012.8|1018.4|1013.4|1017.7|1012.7|20
1730314800000|2024-10-30 19:00:00|1017.7|1012.7|1016.9|1011.9|1017.7|1012.7|1016.7|1011.7|22
1730315100000|2024-10-30 19:05:00|1016.8|1011.8|1017.2|1012.2|1017.4|1012.4|1016.8|1011.8|23
1730315400000|2024-10-30 19:10:00|1017.3|1012.3|1017.1|1012.1|1017.7|1012.7|1017.1|1012.1|34
1730315700000|2024-10-30 19:15:00|1017.2|1012.2|1017.3|1012.3|1017.3|1012.3|1017.1|1012.1|16
1730316000000|2024-10-30 19:20:00|1017.2|1012.2|1017.4|1012.4|1017.5|1012.5|1017.2|1012.2|21
1730316300000|2024-10-30 19:25:00|1017.5|1012.5|1017.2|1012.2|1017.7|1012.7|1017|1012|19
1730316600000|2024-10-30 19:30:00|1016.9|1011.9|1017|1012|1017.2|1012.2|1016.7|1011.7|10
1730316900000|2024-10-30 19:35:00|1017.1|1012.1|1016.8|1011.8|1017.1|1012.1|1016.7|1011.7|16
1730317200000|2024-10-30 19:40:00|1016.7|1011.7|1016.4|1011.4|1016.7|1011.7|1016.3|1011.3|7
1730317500000|2024-10-30 19:45:00|1016.3|1011.3|1015.7|1010.7|1016.4|1011.4|1015.6|1010.6|17
1730317800000|2024-10-30 19:50:00|1015.8|1010.8|1016.3|1011.3|1016.4|1011.4|1015.8|1010.8|15
1730318100000|2024-10-30 19:55:00|1016.4|1011.4|1016.4|1011.4|1016.6|1011.6|1016.1|1011.1|27
1730318400000|2024-10-30 20:00:00|1016.2|1011.2|1016.6|1011.6|1016.7|1011.7|1016.2|1011.2|30
1730318700000|2024-10-30 20:05:00|1016.5|1011.5|1016.5|1011.5|1016.6|1011.6|1016|1011|24
1730319000000|2024-10-30 20:10:00|1016.4|1011.4|1016.3|1011.3|1016.8|1011.8|1016.3|1011.3|25
1730319300000|2024-10-30 20:15:00|1016.4|1011.4|1015.8|1010.8|1016.5|1011.5|1015.8|1010.8|22
1730319600000|2024-10-30 20:20:00|1015.7|1010.7|1016.2|1011.2|1016.2|1011.2|1015.7|1010.7|8
1730319900000|2024-10-30 20:25:00|1016|1011|1016|1011|1016.3|1011.3|1016|1011|14
1730320200000|2024-10-30 20:30:00|1016.1|1011.1|1016.4|1011.4|1016.5|1011.5|1016.1|1011.1|11
1730320500000|2024-10-30 20:35:00|1016.6|1011.6|1017.1|1012.1|1017.1|1012.1|1016.5|1011.5|10
1730320800000|2024-10-30 20:40:00|1017|1012|1017.2|1012.2|1017.3|1012.3|1016.9|1011.9|14
1730321100000|2024-10-30 20:45:00|1017|1012|1016.5|1011.5|1017.1|1012.1|1016.5|1011.5|16
1730321400000|2024-10-30 20:50:00|1016.4|1011.4|1016.7|1011.7|1017|1012|1016.3|1011.3|15
1730321700000|2024-10-30 20:55:00|1016.8|1011.8|1016.6|1011.6|1017.2|1012.2|1016.6|1011.6|23
1730325600000|2024-10-30 22:00:00|1019.6|1008.6|1019.7|1008.7|1019.8|1008.8|1019.6|1008.6|4
1730325900000|2024-10-30 22:05:00|1019.6|1008.6|1015.5|1010.5|1019.7|1011.2|1015.5|1008.6|9
1730326200000|2024-10-30 22:10:00|1015.6|1010.6|1014.2|1009.2|1015.9|1010.9|1014.2|1009.2|30
1730326500000|2024-10-30 22:15:00|1014.1|1009.1|1014.1|1009.1|1014.2|1009.2|1013.9|1008.9|13
1730326800000|2024-10-30 22:20:00|1014.2|1009.2|1014.3|1009.3|1014.5|1009.5|1014.1|1009.1|16
1730327100000|2024-10-30 22:25:00|1014.2|1009.2|1013.3|1008.3|1015.1|1010.1|1013.3|1008.3|19
1730327400000|2024-10-30 22:30:00|1013.2|1008.2|1014.1|1009.1|1014.4|1009.4|1013.2|1008.2|27
1730327700000|2024-10-30 22:35:00|1014.2|1009.2|1015.1|1010.1|1015.3|1010.3|1014.2|1009.2|18
1730328000000|2024-10-30 22:40:00|1015.2|1010.2|1014.7|1009.7|1015.2|1010.2|1014.7|1009.7|6
1730328300000|2024-10-30 22:45:00|1014.8|1009.8|1015.7|1010.7|1015.7|1010.7|1014.5|1009.5|20
1730328600000|2024-10-30 22:50:00|1015.6|1010.6|1015.2|1010.2|1015.6|1010.6|1015.1|1010.1|10
1730328900000|2024-10-30 22:55:00|1014.9|1009.9|1015|1010|1015.1|1010.1|1014.9|1009.9|15
1730329200000|2024-10-30 23:00:00|1014.9|1009.9|1014.8|1009.8|1014.9|1009.9|1014.5|1009.5|13
1730329500000|2024-10-30 23:05:00|1014.7|1009.7|1014.2|1009.2|1014.7|1009.7|1014.2|1009.2|8
1730329800000|2024-10-30 23:10:00|1014.3|1009.3|1014.5|1009.5|1014.5|1009.5|1014.3|1009.3|5
1730330100000|2024-10-30 23:15:00|1014.4|1009.4|1014.3|1009.3|1014.4|1009.4|1014.3|1009.3|2
1730330400000|2024-10-30 23:20:00|1014.2|1009.2|1014|1009|1014.2|1009.2|1013.7|1008.7|10
1730330700000|2024-10-30 23:25:00|1013.9|1008.9|1013.8|1008.8|1014|1009|1013.8|1008.8|5
1730331000000|2024-10-30 23:30:00|1013.7|1008.7|1013.6|1008.6|1013.8|1008.8|1013.3|1008.3|10
1730331300000|2024-10-30 23:35:00|1013.4|1008.4|1014.7|1009.7|1014.7|1009.7|1013.4|1008.4|19
1730331600000|2024-10-30 23:40:00|1014.5|1009.5|1014.7|1009.7|1014.7|1009.7|1014.3|1009.3|10
1730331900000|2024-10-30 23:45:00|1015|1010|1015.2|1010.2|1015.2|1010.2|1014.4|1009.4|20
1730332200000|2024-10-30 23:50:00|1015|1010|1014.9|1009.9|1015.1|1010.1|1014.7|1009.7|19
1730332500000|2024-10-30 23:55:00|1014.8|1009.8|1014.8|1009.8|1015.1|1010.1|1014.8|1009.8|15
1730332800000|2024-10-31 00:00:00|1014.4|1009.4|1013.1|1008.1|1014.6|1009.6|1012.9|1007.9|50
1730333100000|2024-10-31 00:05:00|1013.2|1008.2|1012.6|1007.6|1013.6|1008.6|1012|1007|41
1730333400000|2024-10-31 00:10:00|1012.5|1007.5|1012.1|1007.1|1012.7|1007.7|1011.9|1006.9|23
1730333700000|2024-10-31 00:15:00|1012|1007|1012.3|1007.3|1012.4|1007.4|1011|1006|34
1730334000000|2024-10-31 00:20:00|1012.5|1007.5|1013.1|1008.1|1013.1|1008.1|1011.9|1006.9|22
1730334300000|2024-10-31 00:25:00|1013|1008|1012.4|1007.4|1013.3|1008.3|1012|1007|31
1730334600000|2024-10-31 00:30:00|1012.6|1007.6|1012.5|1007.5|1012.8|1007.8|1011.9|1006.9|23
1730334900000|2024-10-31 00:35:00|1012.7|1007.7|1013|1008|1013|1008|1012.4|1007.4|17
1730335200000|2024-10-31 00:40:00|1013.1|1008.1|1013.7|1008.7|1013.9|1008.9|1012.8|1007.8|27
1730335500000|2024-10-31 00:45:00|1013.8|1008.8|1014.2|1009.2|1014.3|1009.3|1013.7|1008.7|18
1730335800000|2024-10-31 00:50:00|1014.3|1009.3|1014|1009|1014.4|1009.4|1013.7|1008.7|22
1730336100000|2024-10-31 00:55:00|1014.3|1009.3|1014.6|1009.6|1014.6|1009.6|1013.7|1008.7|21
1730336400000|2024-10-31 01:00:00|1014.5|1009.5|1017.3|1012.3|1017.3|1012.3|1014.5|1009.5|42
1730336700000|2024-10-31 01:05:00|1017.1|1012.1|1016.8|1011.8|1017.9|1012.9|1016.6|1011.6|38
1730337000000|2024-10-31 01:10:00|1016.6|1011.6|1016.9|1011.9|1017.1|1012.1|1016.4|1011.4|34
1730337300000|2024-10-31 01:15:00|1017.1|1012.1|1016.8|1011.8|1017.1|1012.1|1015.9|1010.9|30
1730337600000|2024-10-31 01:20:00|1017|1012|1017.7|1012.7|1017.8|1012.8|1017|1012|14
1730337900000|2024-10-31 01:25:00|1017.8|1012.8|1017.4|1012.4|1017.8|1012.8|1017.2|1012.2|9
1730338200000|2024-10-31 01:30:00|1017.5|1012.5|1017.2|1012.2|1018.2|1013.2|1017.1|1012.1|36
1730338500000|2024-10-31 01:35:00|1017.3|1012.3|1015.6|1010.6|1017.5|1012.5|1015.6|1010.6|28
1730338800000|2024-10-31 01:40:00|1015.5|1010.5|1015.8|1010.8|1016|1011|1013.7|1008.7|51
1730339100000|2024-10-31 01:45:00|1015.9|1010.9|1015.8|1010.8|1016.4|1011.4|1014.9|1009.9|50
1730339400000|2024-10-31 01:50:00|1015.7|1010.7|1015.9|1010.9|1016|1011|1014.5|1009.5|49
1730339700000|2024-10-31 01:55:00|1015.5|1010.5|1015.2|1010.2|1016.1|1011.1|1014.7|1009.7|49
1730340000000|2024-10-31 02:00:00|1015|1010|1014.6|1009.6|1016.8|1011.8|1014.6|1009.6|54
1730340300000|2024-10-31 02:05:00|1014.7|1009.7|1014.4|1009.4|1015.3|1010.3|1013.7|1008.7|50
1730340600000|2024-10-31 02:10:00|1014.5|1009.5|1015.1|1010.1|1015.2|1010.2|1014|1009|42
1730340900000|2024-10-31 02:15:00|1015|1010|1014.4|1009.4|1015.2|1010.2|1014.2|1009.2|22
1730341200000|2024-10-31 02:20:00|1014.5|1009.5|1014.2|1009.2|1014.7|1009.7|1013.8|1008.8|49
1730341500000|2024-10-31 02:25:00|1014.3|1009.3|1013.5|1008.5|1014.4|1009.4|1013.1|1008.1|44
1730341800000|2024-10-31 02:30:00|1013.4|1008.4|1015.2|1010.2|1015.4|1010.4|1013.4|1008.4|56
1730342100000|2024-10-31 02:35:00|1015.3|1010.3|1016|1011|1016|1011|1015.2|1010.2|24
1730342400000|2024-10-31 02:40:00|1015.9|1010.9|1015.7|1010.7|1015.9|1010.9|1015.3|1010.3|23
1730342700000|2024-10-31 02:45:00|1015.8|1010.8|1014.5|1009.5|1016|1011|1014.1|1009.1|63
1730343000000|2024-10-31 02:50:00|1014.6|1009.6|1015.1|1010.1|1015.9|1010.9|1014.6|1009.6|33
1730343300000|2024-10-31 02:55:00|1015|1010|1014.9|1009.9|1015.5|1010.5|1014.8|1009.8|34
1730343600000|2024-10-31 03:00:00|1015.1|1010.1|1015.5|1010.5|1016.1|1011.1|1015|1010|27
1730343900000|2024-10-31 03:05:00|1015.2|1010.2|1015.5|1010.5|1015.5|1010.5|1014.5|1009.5|22
1730344200000|2024-10-31 03:10:00|1016|1011|1016.3|1011.3|1016.4|1011.4|1016|1011|20
1730344500000|2024-10-31 03:15:00|1016.2|1011.2|1016.7|1011.7|1016.7|1011.7|1016.2|1011.2|9
1730344800000|2024-10-31 03:20:00|1016.6|1011.6|1015.4|1010.4|1016.6|1011.6|1014.3|1009.3|25
1730345100000|2024-10-31 03:25:00|1015.3|1010.3|1015|1010|1015.4|1010.4|1014.8|1009.8|25
1730345400000|2024-10-31 03:30:00|1015.1|1010.1|1015.5|1010.5|1015.5|1010.5|1015.1|1010.1|13
1730345700000|2024-10-31 03:35:00|1015.4|1010.4|1014.7|1009.7|1015.4|1010.4|1014.7|1009.7|13
1730346000000|2024-10-31 03:40:00|1014.6|1009.6|1014.3|1009.3|1014.7|1009.7|1014.3|1009.3|8
1730346300000|2024-10-31 03:45:00|1014.4|1009.4|1013.8|1008.8|1014.4|1009.4|1013.3|1008.3|23
1730346600000|2024-10-31 03:50:00|1013.7|1008.7|1014.3|1009.3|1014.3|1009.3|1013.3|1008.3|21
1730346900000|2024-10-31 03:55:00|1014.2|1009.2|1013.7|1008.7|1014.2|1009.2|1013.6|1008.6|13
1730347200000|2024-10-31 04:00:00|1013.6|1008.6|1013.2|1008.2|1013.9|1008.9|1013.2|1008.2|10
1730347500000|2024-10-31 04:05:00|1013.1|1008.1|1013|1008|1013.2|1008.2|1012.2|1007.2|17
1730347800000|2024-10-31 04:10:00|1013.1|1008.1|1012.9|1007.9|1013.7|1008.7|1012.2|1007.2|26
1730348100000|2024-10-31 04:15:00|1013.1|1008.1|1013|1008|1013.4|1008.4|1012.4|1007.4|17
1730348400000|2024-10-31 04:20:00|1012.9|1007.9|1011.4|1006.4|1013.4|1008.4|1011.4|1006.4|26
1730348700000|2024-10-31 04:25:00|1011.3|1006.3|1010.2|1005.2|1011.4|1006.4|1009.5|1004.5|29
1730349000000|2024-10-31 04:30:00|1010.3|1005.3|1010.5|1005.5|1010.8|1005.8|1010.2|1005.2|23
1730349300000|2024-10-31 04:35:00|1010.2|1005.2|1011.2|1006.2|1011.2|1006.2|1009.7|1004.7|22
1730349600000|2024-10-31 04:40:00|1011|1006|1009.8|1004.8|1011|1006|1009.7|1004.7|24
1730349900000|2024-10-31 04:45:00|1009.7|1004.7|1008|1003|1009.7|1004.7|1007.7|1002.7|28
1730350200000|2024-10-31 04:50:00|1007.9|1002.9|1009.9|1004.9|1010.3|1005.3|1007.9|1002.9|27
1730350500000|2024-10-31 04:55:00|1010|1005|1009.4|1004.4|1011|1006|1009.3|1004.3|43
1730350800000|2024-10-31 05:00:00|1009.2|1004.2|1009.8|1004.8|1010.4|1005.4|1008.8|1003.8|36
1730351100000|2024-10-31 05:05:00|1009.6|1004.6|1009.9|1004.9|1010.3|1005.3|1008|1003|49
1730351400000|2024-10-31 05:10:00|1009.7|1004.7|1009.2|1004.2|1010.3|1005.3|1008.5|1003.5|39
1730351700000|2024-10-31 05:15:00|1010.1|1005.1|1010.3|1005.3|1010.7|1005.7|1009.6|1004.6|89
1730352000000|2024-10-31 05:20:00|1010.7|1005.7|1009.7|1004.7|1011.1|1006.1|1009.5|1004.5|55
1730352300000|2024-10-31 05:25:00|1009.5|1004.5|1007.8|1002.8|1009.6|1004.6|1007.8|1002.8|43
1730352600000|2024-10-31 05:30:00|1007.5|1002.5|1009.3|1004.3|1010.5|1005.5|1007.5|1002.5|57
1730352900000|2024-10-31 05:35:00|1009|1004|1008.4|1003.4|1009.4|1004.4|1008.1|1003.1|52
1730353200000|2024-10-31 05:40:00|1008.5|1003.5|1009.6|1004.6|1010.4|1005.4|1008.5|1003.5|53
1730353500000|2024-10-31 05:45:00|1009.7|1004.7|1008.7|1003.7|1010.5|1005.5|1008.7|1003.7|40
1730353800000|2024-10-31 05:50:00|1008.8|1003.8|1010.7|1005.7|1011.8|1006.8|1008.8|1003.8|51
1730354100000|2024-10-31 05:55:00|1011.5|1006.5|1010.4|1005.4|1012.1|1007.1|1010.4|1005.4|55
1730354400000|2024-10-31 06:00:00|1010.5|1005.5|1010.2|1005.2|1012.1|1007.1|1010.2|1005.2|48
1730354700000|2024-10-31 06:05:00|1010|1005|1009.6|1004.6|1011.5|1006.5|1009.5|1004.5|33
1730355000000|2024-10-31 06:10:00|1009.7|1004.7|1011.8|1006.8|1012.3|1007.3|1009.7|1004.7|41
1730355300000|2024-10-31 06:15:00|1012.1|1007.1|1012.9|1007.9|1013.8|1008.8|1011.8|1006.8|51
1730355600000|2024-10-31 06:20:00|1012.8|1007.8|1011.6|1006.6|1013.4|1008.4|1011.6|1006.6|40
1730355900000|2024-10-31 06:25:00|1011.5|1006.5|1011.7|1006.7|1013.2|1008.2|1010.7|1005.7|31
1730356200000|2024-10-31 06:30:00|1011.6|1006.6|1009.8|1004.8|1011.6|1006.6|1008.9|1003.9|34
1730356500000|2024-10-31 06:35:00|1009.7|1004.7|1010.2|1005.2|1010.7|1005.7|1009.7|1004.7|25
1730356800000|2024-10-31 06:40:00|1010.3|1005.3|1009.6|1004.6|1010.3|1005.3|1009.1|1004.1|28
1730357100000|2024-10-31 06:45:00|1009.4|1004.4|1009.9|1004.9|1009.9|1004.9|1009.3|1004.3|24
1730357400000|2024-10-31 06:50:00|1010.1|1005.1|1009.5|1004.5|1010.1|1005.1|1008.9|1003.9|31
1730357700000|2024-10-31 06:55:00|1009.3|1004.3|1009.2|1004.2|1010.1|1005.1|1008.5|1003.5|22
1730358000000|2024-10-31 07:00:00|1009.1|1004.1|1010.3|1005.3|1010.3|1005.3|1008.3|1003.3|39
1730358300000|2024-10-31 07:05:00|1010.5|1005.5|1010.1|1005.1|1010.6|1005.6|1009.2|1004.2|48
1730358600000|2024-10-31 07:10:00|1010|1005|1009.9|1004.9|1010.7|1005.7|1008.3|1003.3|32
1730358900000|2024-10-31 07:15:00|1009.7|1004.7|1010.1|1005.1|1010.5|1005.5|1009.5|1004.5|30
1730359200000|2024-10-31 07:20:00|1010|1005|1009.6|1007.8|1010.8|1007.8|1009.1|1004.9|29
1730359500000|2024-10-31 07:25:00|1009.5|1007.7|1011.5|1006.5|1011.5|1008.4|1009.5|1004.6|61
1730359800000|2024-10-31 07:30:00|1011.4|1006.4|1012.2|1007.2|1012.2|1007.2|1011|1006|50
1730360100000|2024-10-31 07:35:00|1012.3|1007.3|1012.9|1007.9|1013.2|1008.2|1012|1007|46
1730360400000|2024-10-31 07:40:00|1013|1008|1013.3|1008.3|1013.5|1008.5|1012.5|1007.5|54
1730360700000|2024-10-31 07:45:00|1013.2|1008.2|1010.9|1005.9|1013.3|1008.3|1010.5|1005.5|35
1730361000000|2024-10-31 07:50:00|1010.8|1005.8|1011.1|1006.1|1011.3|1006.3|1010.4|1005.4|36
1730361300000|2024-10-31 07:55:00|1011|1006|1012.1|1007.1|1012.2|1008.6|1010.2|1005.2|52
1730361600000|2024-10-31 08:00:00|1011.9|1006.9|1010.7|1005.7|1012.2|1007.2|1010.4|1005.4|92
1730361900000|2024-10-31 08:05:00|1010.6|1005.6|1007.6|1002.6|1010.6|1005.6|1006.4|1001.4|79
1730362200000|2024-10-31 08:10:00|1007.5|1002.5|1008.1|1003.1|1008.5|1003.5|1007.5|1002.5|74
1730362500000|2024-10-31 08:15:00|1008|1003|1007.9|1002.9|1008.5|1003.5|1007.7|1002.7|98
1730362800000|2024-10-31 08:20:00|1008.1|1003.1|1007.6|1002.6|1008.2|1003.2|1007.3|1002.3|84
1730363100000|2024-10-31 08:25:00|1007.7|1002.7|1007.7|1002.7|1008|1003|1006.8|1001.8|55
1730363400000|2024-10-31 08:30:00|1007.6|1002.6|1007.7|1002.7|1008.1|1003.1|1007.6|1002.6|28
1730363700000|2024-10-31 08:35:00|1007|1002|1008.6|1003.6|1008.8|1003.8|1006.9|1001.9|33
1730364000000|2024-10-31 08:40:00|1008.7|1003.7|1007.9|1002.9|1008.7|1003.7|1007.7|1002.7|22
1730364300000|2024-10-31 08:45:00|1008|1003|1008|1003|1008.3|1003.3|1007.6|1002.6|52
1730364600000|2024-10-31 08:50:00|1007.9|1002.9|1007.7|1002.7|1008.1|1003.1|1007.4|1002.4|30
1730364900000|2024-10-31 08:55:00|1007.6|1002.6|1006.9|1001.9|1008|1003|1006.5|1001.5|25
1730365200000|2024-10-31 09:00:00|1006.8|1001.8|1006.1|1001.1|1006.8|1001.8|1003.3|998.3|73
1730365500000|2024-10-31 09:05:00|1006|1001|1007.4|1002.4|1007.4|1002.4|1006|1001|53
1730365800000|2024-10-31 09:10:00|1007.7|1002.7|1007.4|1002.4|1008.2|1003.2|1006.9|1001.9|50
1730366100000|2024-10-31 09:15:00|1007.1|1002.1|1007.3|1002.3|1007.3|1002.3|1006.3|1001.3|34
1730366400000|2024-10-31 09:20:00|1007.5|1002.5|1007.2|1002.2|1008.1|1003.1|1007.1|1002.1|39
1730366700000|2024-10-31 09:25:00|1007.1|1002.1|1006.1|1001.1|1007.4|1002.4|1006.1|1001.1|46
1730367000000|2024-10-31 09:30:00|1006|1001|1007.1|1002.1|1007.2|1002.2|1005.5|1000.5|45
1730367300000|2024-10-31 09:35:00|1007.2|1002.2|1009.2|1004.2|1009.4|1004.4|1007.2|1002.2|48
1730367600000|2024-10-31 09:40:00|1009.3|1004.3|1009.9|1004.9|1010.3|1005.3|1009.2|1004.2|29
1730367900000|2024-10-31 09:45:00|1009.8|1004.8|1009.1|1004.1|1009.9|1004.9|1008.4|1003.4|29
1730368200000|2024-10-31 09:50:00|1009|1004|1009.7|1004.7|1010.4|1005.4|1008.6|1003.6|32
1730368500000|2024-10-31 09:55:00|1009.6|1004.6|1010.4|1005.4|1010.5|1005.5|1009|1004|24
1730368800000|2024-10-31 10:00:00|1010.2|1005.2|1009.4|1004.4|1010.2|1005.2|1008.8|1003.8|33
1730369100000|2024-10-31 10:05:00|1009.3|1004.3|1007.7|1002.7|1009.4|1004.4|1007.6|1002.6|33
1730369400000|2024-10-31 10:10:00|1007.6|1002.6|1008.1|1003.1|1008.3|1003.3|1007.4|1002.4|42
1730369700000|2024-10-31 10:15:00|1008.2|1003.2|1008.1|1003.1|1008.9|1003.9|1008|1003|56
1730370000000|2024-10-31 10:20:00|1008|1003|1008|1003|1008.1|1003.1|1005.9|1000.9|52
1730370300000|2024-10-31 10:25:00|1008.1|1003.1|1008.4|1003.4|1008.7|1003.7|1007.6|1002.6|45
1730370600000|2024-10-31 10:30:00|1008.6|1003.6|1007.8|1002.8|1008.7|1003.7|1007.4|1002.4|44
1730370900000|2024-10-31 10:35:00|1007.7|1002.7|1007.7|1002.7|1007.9|1002.9|1007.4|1002.4|32
1730371200000|2024-10-31 10:40:00|1007.9|1002.9|1008.2|1003.2|1008.2|1003.2|1006.8|1001.8|32
1730371500000|2024-10-31 10:45:00|1008|1003|1009.1|1004.1|1009.1|1004.1|1007.9|1002.9|27
1730371800000|2024-10-31 10:50:00|1009|1004|1009|1004|1009|1004|1008.5|1003.5|26
1730372100000|2024-10-31 10:55:00|1008.9|1003.9|1008.3|1003.3|1009.2|1004.2|1008.3|1003.3|42
1730372400000|2024-10-31 11:00:00|1008.2|1003.2|1008.7|1003.7|1009|1004|1007.4|1002.4|38
1730372700000|2024-10-31 11:05:00|1008.6|1003.6|1007.3|1002.3|1008.8|1003.8|1006.9|1001.9|26
1730373000000|2024-10-31 11:10:00|1007.4|1002.4|1006.8|1001.8|1007.8|1002.8|1006.8|1001.8|37
1730373300000|2024-10-31 11:15:00|1006.6|1001.6|1008.6|1003.6|1008.6|1003.6|1006.6|1001.6|22
1730373600000|2024-10-31 11:20:00|1008.7|1003.7|1008.1|1003.1|1008.9|1003.9|1007.8|1002.8|16
1730373900000|2024-10-31 11:25:00|1008.2|1003.2|1008.2|1003.2|1008.6|1003.6|1008.1|1003.1|16
1730374200000|2024-10-31 11:30:00|1008.3|1003.3|1006.6|1001.6|1008.3|1003.3|1005.9|1000.9|34
1730374500000|2024-10-31 11:35:00|1006.5|1001.5|1006.8|1001.8|1006.8|1001.8|1005.9|1000.9|25
1730374800000|2024-10-31 11:40:00|1006.7|1001.7|1007.1|1002.1|1007.3|1002.3|1006.4|1001.4|38
1730375100000|2024-10-31 11:45:00|1007.4|1002.4|1006.3|1001.3|1007.5|1002.5|1006.2|1001.2|37
1730375400000|2024-10-31 11:50:00|1006.2|1001.2|1007.2|1002.2|1007.6|1002.6|1005.8|1000.8|32
1730375700000|2024-10-31 11:55:00|1007.1|1002.1|1007.2|1002.2|1007.7|1002.7|1006.8|1001.8|48
1730376000000|2024-10-31 12:00:00|1007.3|1002.3|1007.4|1002.4|1007.8|1002.8|1005.8|1000.8|67
1730376300000|2024-10-31 12:05:00|1007.5|1002.5|1006.8|1001.8|1007.8|1002.8|1006.7|1001.7|41
1730376600000|2024-10-31 12:10:00|1006.9|1001.9|1010.2|1005.2|1010.2|1005.2|1006.8|1001.8|33
1730376900000|2024-10-31 12:15:00|1010.3|1005.3|1010|1005|1011.5|1006.5|1009.6|1004.6|43
1730377200000|2024-10-31 12:20:00|1010.3|1005.3|1010.2|1005.2|1011|1006|1009.8|1004.8|41
1730377500000|2024-10-31 12:25:00|1010.1|1005.1|1009.6|1004.6|1010.2|1005.2|1009.1|1004.1|31
1730377800000|2024-10-31 12:30:00|1010.2|1005.2|1010.8|1005.8|1011.4|1006.4|1007.5|1002.5|92
1730378100000|2024-10-31 12:35:00|1010.9|1005.9|1009.9|1004.9|1011.1|1006.1|1009.3|1004.3|56
1730378400000|2024-10-31 12:40:00|1009.8|1004.8|1008.3|1003.3|1010.5|1005.5|1008.3|1003.3|57
1730378700000|2024-10-31 12:45:00|1008.1|1003.1|1008.1|1003.1|1008.6|1003.6|1007.9|1002.9|39
1730379000000|2024-10-31 12:50:00|1008.5|1003.5|1009|1004|1009.4|1006.1|1007.9|1003.5|26
1730379300000|2024-10-31 12:55:00|1008.9|1003.9|1009.2|1004.2|1009.4|1006.4|1007.8|1003.5|33
1730379600000|2024-10-31 13:00:00|1009.1|1004.1|1009.6|1004.6|1010.3|1006.1|1007.9|1003.5|33
1730379900000|2024-10-31 13:05:00|1009.7|1004.7|1009.2|1007.4|1010.7|1007.5|1009.1|1004.4|58
1730380200000|2024-10-31 13:10:00|1009.3|1007.5|1014.8|1009.8|1015|1010.5|1009.3|1007.4|68
1730380500000|2024-10-31 13:15:00|1014.9|1009.9|1013.7|1008.7|1015.2|1010.2|1013.5|1008.5|57
1730380800000|2024-10-31 13:20:00|1013.5|1008.5|1011.3|1006.3|1014|1009|1011.2|1006.2|44
1730381100000|2024-10-31 13:25:00|1011.4|1006.4|1011.9|1006.9|1012.4|1007.4|1011.3|1006.3|39
1730381400000|2024-10-31 13:30:00|1011.6|1006.6|1008.2|1003.2|1011.8|1006.8|1008|1003|53
1730381700000|2024-10-31 13:35:00|1008.4|1003.4|1008.6|1003.6|1008.8|1003.8|1007.5|1002.5|61
1730382000000|2024-10-31 13:40:00|1008.2|1003.2|1006.4|1001.4|1008.8|1003.8|1006|1001|58
1730382300000|2024-10-31 13:45:00|1006.3|1001.3|1002.9|997.9|1006.5|1001.5|1002.5|997.5|68
1730382600000|2024-10-31 13:50:00|1002.8|997.8|1002|997|1002.8|997.8|1000.2|995.2|71
1730382900000|2024-10-31 13:55:00|1001.8|996.8|1001.6|996.6|1002.8|997.8|1001.1|996.1|63
1730383200000|2024-10-31 14:00:00|1001.1|996.1|997.1|992.1|1001.1|996.1|996.6|991.6|64
1730383500000|2024-10-31 14:05:00|996.9|991.9|997.8|992.8|998.1|993.1|996.5|991.5|79
1730383800000|2024-10-31 14:10:00|997.6|992.6|997.9|992.9|999.6|994.6|997.2|992.2|103
1730384100000|2024-10-31 14:15:00|997.8|992.8|999|994|999.7|994.7|997.8|992.8|74
1730384400000|2024-10-31 14:20:00|998.8|993.8|996.8|991.8|999.4|994.4|996.8|991.8|69
1730384700000|2024-10-31 14:25:00|996.7|991.7|996|991|997.7|992.7|995.1|990.1|83
1730385000000|2024-10-31 14:30:00|995.9|990.9|993|988|995.9|990.9|993|988|82
1730385300000|2024-10-31 14:35:00|993.1|988.1|992.5|987.5|993.8|988.8|991.8|986.8|70
1730385600000|2024-10-31 14:40:00|992.6|987.6|992.1|987.1|994.9|989.9|992.1|987.1|86
1730385900000|2024-10-31 14:45:00|992.3|987.3|992.9|987.9|992.9|987.9|991.4|986.4|69
1730386200000|2024-10-31 14:50:00|992.6|987.6|994.1|989.1|995.7|990.7|992.4|987.4|80
1730386500000|2024-10-31 14:55:00|993.8|988.8|993|988|994.7|989.7|992.3|987.3|55
1730386800000|2024-10-31 15:00:00|992.7|987.7|991.1|986.1|993.3|988.3|991|986|65
1730387100000|2024-10-31 15:05:00|990.6|985.6|991.8|986.8|992.7|987.7|990|985|79
1730387400000|2024-10-31 15:10:00|991.6|986.6|990.4|985.4|991.8|986.8|990.4|985.4|57
1730387700000|2024-10-31 15:15:00|990.1|985.1|992|987|992.8|987.8|989.5|984.5|68
1730388000000|2024-10-31 15:20:00|991.8|986.8|992.4|987.4|993.3|988.3|991.4|986.4|65
1730388300000|2024-10-31 15:25:00|992.3|987.3|991.8|986.8|992.3|987.3|990.3|985.3|69
1730388600000|2024-10-31 15:30:00|991.7|986.7|991.9|986.9|991.9|986.9|990.6|985.6|59
1730388900000|2024-10-31 15:35:00|991.8|986.8|991.6|986.6|992.9|987.9|991.5|986.5|59
1730389200000|2024-10-31 15:40:00|991.3|986.3|991.3|986.3|991.9|986.9|990.9|985.9|51
1730389500000|2024-10-31 15:45:00|991.1|986.1|990.9|985.9|991.6|986.6|990.8|985.8|41
1730389800000|2024-10-31 15:50:00|991|986|990.3|985.3|991.1|986.1|989.5|984.5|50
1730390100000|2024-10-31 15:55:00|990.4|985.4|992.6|987.6|992.8|987.8|990.4|985.4|50
1730390400000|2024-10-31 16:00:00|992.5|987.5|992.7|987.7|992.7|987.7|990.9|985.9|60
1730390700000|2024-10-31 16:05:00|992.9|987.9|992.5|987.5|993.4|988.4|991.8|986.8|55
1730391000000|2024-10-31 16:10:00|992.4|987.4|994.5|989.5|995.1|990.1|992.3|987.3|63
1730391300000|2024-10-31 16:15:00|994.3|989.3|992.7|987.7|994.4|989.4|992.7|987.7|59
1730391600000|2024-10-31 16:20:00|992.8|987.8|994.5|989.5|994.5|989.5|992.8|987.8|49
1730391900000|2024-10-31 16:25:00|994.6|989.6|996.8|991.8|997.3|992.3|994.6|989.6|68
1730392200000|2024-10-31 16:30:00|996.6|991.6|996.4|991.4|997|992|995.1|990.1|68
1730392500000|2024-10-31 16:35:00|996.3|991.3|995|990|996.3|991.3|994.8|989.8|57
1730392800000|2024-10-31 16:40:00|995.1|990.1|994.7|989.7|995.8|990.8|994.7|989.7|48
1730393100000|2024-10-31 16:45:00|994.6|989.6|994|989|994.6|989.6|993.4|988.4|41
1730393400000|2024-10-31 16:50:00|993.9|988.9|995.8|990.8|995.9|990.9|993.9|988.9|55
1730393700000|2024-10-31 16:55:00|995.9|990.9|995.3|990.3|995.9|990.9|995|990|48
1730394000000|2024-10-31 17:00:00|995.4|990.4|995.8|990.8|996|991|995.3|990.3|41
1730394300000|2024-10-31 17:05:00|995.7|990.7|996.8|991.8|996.9|991.9|995.6|990.6|31
1730394600000|2024-10-31 17:10:00|996.7|991.7|997.1|992.1|997.3|992.3|996.7|991.7|33
1730394900000|2024-10-31 17:15:00|997|992|997.1|992.1|997.3|992.3|996.7|991.7|30
1730395200000|2024-10-31 17:20:00|997.2|992.2|997.3|992.3|997.5|992.5|996.9|991.9|38
1730395500000|2024-10-31 17:25:00|997.2|992.2|996.7|991.7|997.7|992.7|996.4|991.4|31
1730395800000|2024-10-31 17:30:00|996.9|991.9|997.6|992.6|997.8|992.8|996.8|991.8|27
1730396100000|2024-10-31 17:35:00|997.4|992.4|995.9|990.9|997.4|992.4|995.9|990.9|25
1730396400000|2024-10-31 17:40:00|996.2|991.2|996.4|991.4|996.7|991.7|996.2|991.2|33
1730396700000|2024-10-31 17:45:00|996.3|991.3|996.6|991.6|996.6|991.6|995.7|990.7|41
1730397000000|2024-10-31 17:50:00|996.8|991.8|996.8|991.8|996.9|991.9|996.6|991.6|14
1730397300000|2024-10-31 17:55:00|996.7|991.7|996.8|991.8|997.9|992.9|996.7|991.7|32
1730397600000|2024-10-31 18:00:00|996.7|991.7|997.6|992.6|997.7|992.7|996.7|991.7|28
1730397900000|2024-10-31 18:05:00|997.7|992.7|997.7|992.7|998.1|993.1|997.5|992.5|36
1730398200000|2024-10-31 18:10:00|997.8|992.8|997.9|992.9|998.1|993.1|997.4|992.4|32
1730398500000|2024-10-31 18:15:00|997.8|992.8|997.6|992.6|998|993|997.4|992.4|31
1730398800000|2024-10-31 18:20:00|997.7|992.7|998|993|998.2|993.2|997.6|992.6|21
1730399100000|2024-10-31 18:25:00|997.9|992.9|997.6|992.6|997.9|992.9|997.6|992.6|17
1730399400000|2024-10-31 18:30:00|997.5|992.5|999|994|999.1|994.1|997.3|992.3|49
1730399700000|2024-10-31 18:35:00|998.9|993.9|999.3|994.3|999.3|994.3|998.7|993.7|39
1730400000000|2024-10-31 18:40:00|999.6|994.6|998.9|993.9|999.6|994.6|998.2|993.2|28
1730400300000|2024-10-31 18:45:00|998.8|993.8|998.4|993.4|999.1|994.1|998.4|993.4|29
1730400600000|2024-10-31 18:50:00|998.5|993.5|998.7|993.7|998.9|993.9|998.1|993.1|34
1730400900000|2024-10-31 18:55:00|998.6|993.6|998.9|993.9|999.3|994.3|998.5|993.5|26
1730401200000|2024-10-31 19:00:00|999|994|999.7|994.7|999.7|994.7|999|994|24
1730401500000|2024-10-31 19:05:00|999.6|994.6|1000|995|1000|995|999.4|994.4|20
1730401800000|2024-10-31 19:10:00|999.9|994.9|999.7|994.7|999.9|994.9|999.3|994.3|28
1730402100000|2024-10-31 19:15:00|999.5|994.5|999.1|994.1|999.6|994.6|998.9|993.9|29
1730402400000|2024-10-31 19:20:00|999|994|999|994|999.3|994.3|998.7|993.7|33
1730402700000|2024-10-31 19:25:00|999.1|994.1|998.5|993.5|999.2|994.2|998.4|993.4|21
1730403000000|2024-10-31 19:30:00|998.6|993.6|997.9|992.9|998.6|993.6|997.9|992.9|18
1730403300000|2024-10-31 19:35:00|997.8|992.8|997.2|992.2|997.9|992.9|997.2|992.2|19
1730403600000|2024-10-31 19:40:00|997.5|992.5|997.9|992.9|998.1|993.1|997.4|992.4|18
1730403900000|2024-10-31 19:45:00|997.8|992.8|998.4|993.4|998.5|993.5|997.8|992.8|22
1730404200000|2024-10-31 19:50:00|998.2|993.2|997.3|992.3|998.3|993.3|997.3|992.3|13
1730404500000|2024-10-31 19:55:00|997.2|992.2|998|993|998.1|993.1|997.2|992.2|21
1730404800000|2024-10-31 20:00:00|998.2|993.2|997.9|992.9|998.4|993.4|997.9|992.9|20
1730405100000|2024-10-31 20:05:00|998.1|993.1|997.7|992.7|998.3|993.3|997.6|992.6|18
1730405400000|2024-10-31 20:10:00|997.6|992.6|997.6|992.6|997.8|992.8|997.5|992.5|10
1730405700000|2024-10-31 20:15:00|997.7|992.7|997.8|992.8|997.8|992.8|997.5|992.5|17
1730406000000|2024-10-31 20:20:00|998|993|998|993|998.1|993.1|997.8|992.8|17
1730406300000|2024-10-31 20:25:00|997.9|992.9|997.9|992.9|998.1|993.1|997.6|992.6|18
1730406600000|2024-10-31 20:30:00|997.7|992.7|998.3|993.3|998.3|993.3|997.5|992.5|58
1730406900000|2024-10-31 20:35:00|997.9|992.9|997|992|998.2|993.2|996.9|991.9|14
1730407200000|2024-10-31 20:40:00|997.1|992.1|997|992|997.1|992.1|997|992|4
1730407500000|2024-10-31 20:45:00|997.1|992.1|996.6|991.6|997.1|992.1|996.6|991.6|9
1730407800000|2024-10-31 20:50:00|996.7|991.7|996.8|991.8|996.8|991.8|996.4|991.4|14
1730408100000|2024-10-31 20:55:00|996.9|991.9|996.4|991.4|997.1|992.1|996.3|991.3|11
1730412000000|2024-10-31 22:00:00|996.2|991.2|994.7|989.7|996.2|991.2|994.6|989.6|9
1730412300000|2024-10-31 22:05:00|994.9|989.9|995|990|995.3|990.3|994.9|989.9|9
1730412600000|2024-10-31 22:10:00|994.9|989.9|995.1|990.1|995.1|990.1|994.9|989.9|5
1730412900000|2024-10-31 22:15:00|995.2|990.2|995.3|990.3|995.3|990.3|995|990|10
1730413200000|2024-10-31 22:20:00|995.1|990.1|994.6|989.6|995.1|990.1|994.5|989.5|12
1730413500000|2024-10-31 22:25:00|994.5|989.5|994.9|989.9|995|990|994.4|989.4|10
1730413800000|2024-10-31 22:30:00|995|990|995.4|990.4|995.4|990.4|995|990|8
1730414100000|2024-10-31 22:35:00|995.5|990.5|995.8|990.8|996.4|991.4|995.5|990.5|13
1730414400000|2024-10-31 22:40:00|995.7|990.7|995.7|990.7|995.7|990.7|995.5|990.5|9
1730414700000|2024-10-31 22:45:00|995.5|990.5|995|990|995.5|990.5|994.8|989.8|12
1730415000000|2024-10-31 22:50:00|995.1|990.1|994.9|989.9|995.1|990.1|994.8|989.8|9
1730415300000|2024-10-31 22:55:00|994.8|989.8|995.2|990.2|995.2|990.2|994.8|989.8|9
1730415600000|2024-10-31 23:00:00|995.1|990.1|995|990|995.6|990.6|994.7|989.7|21
1730415900000|2024-10-31 23:05:00|994.9|989.9|995.2|990.2|995.4|990.4|994.6|989.6|15
1730416200000|2024-10-31 23:10:00|995.3|990.3|995.4|990.4|995.4|990.4|995|990|11
1730416500000|2024-10-31 23:15:00|995.3|990.3|995.4|990.4|995.4|990.4|995.2|990.2|8
1730416800000|2024-10-31 23:20:00|995.5|990.5|995.8|990.8|996|991|995.5|990.5|9
1730417100000|2024-10-31 23:25:00|995.9|990.9|996.6|991.6|996.6|991.6|995.9|990.9|14
1730417400000|2024-10-31 23:30:00|996.5|991.5|996.6|991.6|996.9|991.9|996.3|991.3|22
1730417700000|2024-10-31 23:35:00|996.7|991.7|996.6|991.6|996.7|991.7|996.6|991.6|4
1730418000000|2024-10-31 23:40:00|996.5|991.5|996.6|991.6|996.6|991.6|996|991|18
1730418300000|2024-10-31 23:45:00|996.5|991.5|995|990|996.7|991.7|995|990|13
1730418600000|2024-10-31 23:50:00|995.2|990.2|994.6|989.6|995.2|990.2|994.6|989.6|6
1730418900000|2024-10-31 23:55:00|994.7|989.7|995.2|990.2|995.5|990.5|994.4|989.4|23
1730419200000|2024-11-01 00:00:00|995.4|990.4|995.1|990.1|995.7|990.7|994.1|989.1|33
1730419500000|2024-11-01 00:05:00|995|990|995.9|990.9|996.4|991.4|994.6|989.6|34
1730419800000|2024-11-01 00:10:00|996.1|991.1|996.7|991.7|997.4|992.4|995.3|990.3|41
1730420100000|2024-11-01 00:15:00|996.9|991.9|997.4|992.4|998|993|995.9|990.9|52
1730420400000|2024-11-01 00:20:00|997.5|992.5|997.9|992.9|998.4|993.4|997.5|992.5|19
1730420700000|2024-11-01 00:25:00|998|993|997.4|992.4|998.4|993.4|997.3|992.3|33
1730421000000|2024-11-01 00:30:00|997.1|992.1|998|993|998|993|997|992|39
1730421300000|2024-11-01 00:35:00|998.1|993.1|998.5|993.5|998.7|993.7|997.9|992.9|14
1730421600000|2024-11-01 00:40:00|998.6|993.6|998.1|993.1|999.1|994.1|997.5|992.5|24
1730421900000|2024-11-01 00:45:00|997.9|992.9|997.8|992.8|998.5|993.5|997.4|992.4|33
1730422200000|2024-11-01 00:50:00|998|993|997.9|992.9|998.3|993.3|997|992|20
1730422500000|2024-11-01 00:55:00|998|993|997.7|992.7|998|993|997|992|19
1730422800000|2024-11-01 01:00:00|997.6|992.6|998.7|993.7|998.7|993.7|997.6|992.6|23
1730423100000|2024-11-01 01:05:00|998.6|993.6|998.9|993.9|999.3|994.3|998.5|993.5|24
1730423400000|2024-11-01 01:10:00|999|994|997.7|992.7|999.3|994.3|997.6|992.6|22
1730423700000|2024-11-01 01:15:00|997.6|992.6|998.5|993.5|998.6|993.6|996.9|991.9|39
1730424000000|2024-11-01 01:20:00|998.6|993.6|998.5|993.5|999.2|994.2|998.5|993.5|18
1730424300000|2024-11-01 01:25:00|998.6|993.6|997.9|992.9|998.8|993.8|997.9|992.9|21
1730424600000|2024-11-01 01:30:00|998|993|997.9|992.9|998.6|993.6|997.8|992.8|24
1730424900000|2024-11-01 01:35:00|997.8|992.8|997.4|992.4|998.3|993.3|997.4|992.4|24
1730425200000|2024-11-01 01:40:00|997.7|992.7|997.6|992.6|997.9|992.9|997.4|992.4|20
1730425500000|2024-11-01 01:45:00|997.7|992.7|997.8|992.8|997.9|992.9|997.4|992.4|21
1730425800000|2024-11-01 01:50:00|997.9|992.9|998.3|993.3|998.7|993.7|997.8|992.8|23
1730426100000|2024-11-01 01:55:00|998.2|993.2|997.7|992.7|998.2|993.2|997.4|992.4|35
1730426400000|2024-11-01 02:00:00|997.6|992.6|996.4|991.4|997.6|992.6|996.4|991.4|24
1730426700000|2024-11-01 02:05:00|996.5|991.5|995.7|990.7|996.7|991.7|995.7|990.7|24
1730427000000|2024-11-01 02:10:00|995.8|990.8|994.3|989.3|995.8|990.8|993.9|988.9|21
1730427300000|2024-11-01 02:15:00|994.5|989.5|994.7|989.7|994.7|989.7|993.9|988.9|15
1730427600000|2024-11-01 02:20:00|994.8|989.8|994.5|989.5|994.8|989.8|994.5|989.5|7
1730427900000|2024-11-01 02:25:00|994.6|989.6|994.3|989.3|994.6|989.6|992.6|987.6|46
1730428200000|2024-11-01 02:30:00|994.5|989.5|993.5|988.5|994.5|989.5|993.4|988.4|27
1730428500000|2024-11-01 02:35:00|993.4|988.4|993.4|988.4|993.7|988.7|993.2|988.2|24
1730428800000|2024-11-01 02:40:00|993.3|988.3|993.6|988.6|995.2|990.2|993.3|988.3|34
1730429100000|2024-11-01 02:45:00|993.8|988.8|994.4|989.4|994.5|989.5|993.4|988.4|31
1730429400000|2024-11-01 02:50:00|994.3|989.3|994.4|989.4|994.7|989.7|993.8|988.8|16
1730429700000|2024-11-01 02:55:00|994.5|989.5|994.8|989.8|994.8|989.8|994.5|989.5|22
1730430000000|2024-11-01 03:00:00|994.9|989.9|993.3|988.3|995.1|990.1|993.1|988.1|47
1730430300000|2024-11-01 03:05:00|993.1|988.1|994.4|989.4|994.5|989.5|992.5|987.5|38
1730430600000|2024-11-01 03:10:00|994.3|989.3|995|990|995.2|990.2|994.3|989.3|22
1730430900000|2024-11-01 03:15:00|994.9|989.9|995.2|990.2|995.2|990.2|993.8|988.8|29
1730431200000|2024-11-01 03:20:00|994.7|989.7|994.9|989.9|995.3|990.3|994.6|989.6|14
1730431500000|2024-11-01 03:25:00|994.8|989.8|994.5|989.5|994.9|989.9|993.5|988.5|19
1730431800000|2024-11-01 03:30:00|994.4|989.4|994.6|989.6|994.6|989.6|994.4|989.4|9
1730432100000|2024-11-01 03:35:00|994.7|989.7|994.9|989.9|994.9|989.9|994.6|989.6|7
1730432400000|2024-11-01 03:40:00|995.3|990.3|996.1|991.1|996.1|991.1|995.3|990.3|14
1730432700000|2024-11-01 03:45:00|996|991|995.9|990.9|996.1|991.1|995.6|990.6|20
1730433000000|2024-11-01 03:50:00|996|991|995.5|990.5|996.2|991.2|994.9|989.9|14
1730433300000|2024-11-01 03:55:00|995.6|990.6|995.6|990.6|995.9|990.9|995|990|24
1730433600000|2024-11-01 04:00:00|995.4|990.4|995.4|990.4|995.7|990.7|995|990|13
1730433900000|2024-11-01 04:05:00|995.5|990.5|994.8|989.8|995.7|990.7|994.8|989.8|10
1730434200000|2024-11-01 04:10:00|995|990|995.5|990.5|995.5|990.5|994.4|989.4|31
1730434500000|2024-11-01 04:15:00|995.4|990.4|995|990|995.6|990.6|994.9|989.9|21
1730434800000|2024-11-01 04:20:00|995.1|990.1|995.8|990.8|995.9|990.9|995.1|990.1|16
1730435100000|2024-11-01 04:25:00|995.9|990.9|995.9|990.9|996.1|991.1|995.1|990.1|18
1730435400000|2024-11-01 04:30:00|995.8|990.8|995.4|990.4|995.8|990.8|995|990|22
1730435700000|2024-11-01 04:35:00|995.5|990.5|995.2|990.2|995.5|990.5|994.5|989.5|21
1730436000000|2024-11-01 04:40:00|995.4|990.4|997.1|992.1|997.5|992.5|995.1|990.1|31
1730436300000|2024-11-01 04:45:00|997.2|992.2|997.3|992.3|997.5|992.5|996.2|991.2|29
1730436600000|2024-11-01 04:50:00|997.5|992.5|996.7|991.7|997.6|992.6|996|991|29
1730436900000|2024-11-01 04:55:00|996.9|991.9|995.9|990.9|997|992|995.1|990.1|28
1730437200000|2024-11-01 05:00:00|996.1|991.1|995.3|990.3|996.5|991.5|995.1|990.1|23
1730437500000|2024-11-01 05:05:00|995.4|990.4|995.1|990.1|996.1|991.1|994.2|989.2|40
1730437800000|2024-11-01 05:10:00|995.3|990.3|994|989|995.4|990.4|993.4|988.4|35
1730438100000|2024-11-01 05:15:00|993.9|988.9|994.2|989.2|994.6|989.6|993.7|988.7|25
1730438400000|2024-11-01 05:20:00|994.4|989.4|994.1|989.1|994.5|989.5|993.5|988.5|27
1730438700000|2024-11-01 05:25:00|994|989|993.4|988.4|994.2|989.2|992.4|987.4|43
1730439000000|2024-11-01 05:30:00|993.5|988.5|993.6|988.6|994.2|989.2|993.3|988.3|21
1730439300000|2024-11-01 05:35:00|993.7|988.7|994.4|989.4|994.5|989.5|993.7|988.7|16
1730439600000|2024-11-01 05:40:00|993.7|988.7|992.9|987.9|994.3|989.3|992.7|987.7|29
1730439900000|2024-11-01 05:45:00|993|988|991.6|986.6|993.3|988.3|991.4|986.4|40
1730440200000|2024-11-01 05:50:00|991.9|986.9|993|988|993|988|991.9|986.9|28
1730440500000|2024-11-01 05:55:00|993.1|988.1|993.5|988.5|993.7|988.7|993|988|18
1730440800000|2024-11-01 06:00:00|993.6|988.6|993.7|988.7|993.8|988.8|993.5|988.5|15
1730441100000|2024-11-01 06:05:00|993.6|988.6|993.4|988.4|993.6|988.6|993.2|988.2|19
1730441400000|2024-11-01 06:10:00|994.7|989.7|995.3|990.3|995.5|990.5|994.7|989.7|28
1730441700000|2024-11-01 06:15:00|995.2|990.2|994.5|989.5|995.2|990.2|994.1|989.1|33
1730442000000|2024-11-01 06:20:00|994.2|989.2|994.2|989.2|995|990|993.7|988.7|23
1730442300000|2024-11-01 06:25:00|994.3|989.3|994.2|989.2|994.3|989.3|993.5|988.5|19
1730442600000|2024-11-01 06:30:00|994.1|989.1|995.3|990.3|995.3|990.3|994|989|29
1730442900000|2024-11-01 06:35:00|995.4|990.4|995.9|990.9|995.9|990.9|994.9|989.9|17
1730443200000|2024-11-01 06:40:00|995.8|990.8|994.8|989.8|996.2|991.2|994.3|989.3|34
1730443500000|2024-11-01 06:45:00|994.7|989.7|995.7|990.7|995.8|990.8|994.7|989.7|46
1730443800000|2024-11-01 06:50:00|995.8|990.8|994.9|989.9|996.2|991.2|994.7|989.7|37
1730444100000|2024-11-01 06:55:00|995|990|994.6|989.6|995.2|990.2|994.3|989.3|39
1730444400000|2024-11-01 07:00:00|994.2|989.2|993.1|988.1|994.4|989.4|992.4|987.4|48
1730444700000|2024-11-01 07:05:00|993.2|988.2|992.9|987.9|993.5|988.5|992.4|987.4|43
1730445000000|2024-11-01 07:10:00|992.8|987.8|992|987|992.9|987.9|991.8|986.8|21
1730445300000|2024-11-01 07:15:00|992.1|987.1|992|987|992.2|987.2|992|987|8
1730445600000|2024-11-01 07:20:00|992.2|987.2|992.6|987.6|992.6|987.6|992|987|15
1730445900000|2024-11-01 07:25:00|992.7|987.7|992.4|987.4|992.8|987.8|992.4|987.4|14
1730446800000|2024-11-01 07:40:00|992.6|987.6|992.8|987.8|993.1|988.1|992.5|987.5|17
1730447100000|2024-11-01 07:45:00|992.9|987.9|993.7|988.7|993.9|988.9|992.8|987.8|21
1730447400000|2024-11-01 07:50:00|993.6|988.6|993.3|988.3|993.8|988.8|993|988|20
1730447700000|2024-11-01 07:55:00|993.4|988.4|994|989|994|989|993.4|988.4|9
1730448000000|2024-11-01 08:00:00|993.9|988.9|995.6|990.6|995.9|990.9|993.5|988.5|32
1730448300000|2024-11-01 08:05:00|995.9|990.9|996.9|991.9|996.9|991.9|995.3|990.3|29
1730448600000|2024-11-01 08:10:00|997.2|992.2|998.2|993.2|998.5|993.5|997.2|992.2|42
1730448900000|2024-11-01 08:15:00|998.1|993.1|998.1|993.1|998.2|993.2|997.6|992.6|25
1730449200000|2024-11-01 08:20:00|998|993|998.4|993.4|999.7|994.7|998|993|52
1730449500000|2024-11-01 08:25:00|998.3|993.3|998.2|993.2|998.3|993.3|997.9|992.9|19
1730449800000|2024-11-01 08:30:00|998.1|993.1|997.9|992.9|998.4|993.4|997.8|992.8|17
1730450100000|2024-11-01 08:35:00|997.8|992.8|997.7|992.7|997.8|992.8|997.4|992.4|14
1730451600000|2024-11-01 09:00:00|998.7|993.7|998.6|993.6|998.7|993.7|998.4|993.4|7
1730451900000|2024-11-01 09:05:00|998.8|993.8|999.1|994.1|999.4|994.4|998.7|993.7|24
1730452200000|2024-11-01 09:10:00|999.2|994.2|999.2|994.2|999.3|994.3|998.9|993.9|29
1730452500000|2024-11-01 09:15:00|999.3|994.3|998|993|999.3|994.3|998|993|17
1730453100000|2024-11-01 09:25:00|999.3|994.3|999.4|994.4|999.5|994.5|999.1|994.1|9
1730453400000|2024-11-01 09:30:00|999.5|994.5|999.3|994.3|999.6|994.6|999|994|14
1730453700000|2024-11-01 09:35:00|999.2|994.2|999|994|999.3|994.3|998.7|993.7|15
1730454000000|2024-11-01 09:40:00|998.9|993.9|998.7|993.7|999|994|998.4|993.4|15
1730454300000|2024-11-01 09:45:00|998.6|993.6|998.2|993.2|999.1|994.1|998.1|993.1|22
1730454600000|2024-11-01 09:50:00|998.3|993.3|997.6|992.6|998.4|993.4|997.6|992.6|15
1730454900000|2024-11-01 09:55:00|997.5|992.5|997.4|992.4|997.7|992.7|997.3|992.3|23
1730455200000|2024-11-01 10:00:00|997.3|992.3|996.7|991.7|997.3|992.3|996.5|991.5|15
1730455500000|2024-11-01 10:05:00|996.9|991.9|998.1|993.1|998.1|993.1|996.7|991.7|22
1730455800000|2024-11-01 10:10:00|998|993|997.1|992.1|998.2|993.2|996.9|991.9|15
1730456100000|2024-11-01 10:15:00|997.2|992.2|996.8|991.8|997.2|992.2|996.7|991.7|9
1730456400000|2024-11-01 10:20:00|997|992|997.1|992.1|997.2|992.2|996.9|991.9|9
1730456700000|2024-11-01 10:25:00|997|992|996.5|991.5|997.1|992.1|996.5|991.5|20
1730457000000|2024-11-01 10:30:00|996.6|991.6|996.8|991.8|996.8|991.8|996.5|991.5|19
1730457300000|2024-11-01 10:35:00|996.7|991.7|996.6|991.6|996.8|991.8|996.6|991.6|4
1730458200000|2024-11-01 10:50:00|997.5|992.5|997.8|992.8|997.9|992.9|997.5|992.5|8
1730458500000|2024-11-01 10:55:00|997.7|992.7|997.6|992.6|997.7|992.7|997.4|992.4|12
1730458800000|2024-11-01 11:00:00|997.7|992.7|997.6|992.6|997.9|992.9|997.5|992.5|16
1730459100000|2024-11-01 11:05:00|997.5|992.5|997.7|992.7|997.9|992.9|997.4|992.4|17
1730459400000|2024-11-01 11:10:00|997.6|992.6|997.1|992.1|997.7|992.7|997.1|992.1|14
1730459700000|2024-11-01 11:15:00|997.2|992.2|996.8|991.8|997.3|992.3|996.8|991.8|10
1730460000000|2024-11-01 11:20:00|996.7|991.7|996.8|991.8|997.3|992.3|996.7|991.7|16
1730460300000|2024-11-01 11:25:00|996.9|991.9|996.1|991.1|996.9|991.9|995.9|990.9|15
1730460600000|2024-11-01 11:30:00|996|991|997|992|997|992|995.9|990.9|23
1730460900000|2024-11-01 11:35:00|997.1|992.1|996.6|991.6|997.8|992.8|996.5|991.5|16
1730461200000|2024-11-01 11:40:00|996.4|991.4|996.3|991.3|996.5|991.5|995.8|990.8|17
1730461500000|2024-11-01 11:45:00|996.4|991.4|997|992|997|992|995.9|990.9|16
1730461800000|2024-11-01 11:50:00|996.9|991.9|997.3|992.3|997.3|992.3|996.4|991.4|17
1730462100000|2024-11-01 11:55:00|997.4|992.4|997.8|992.8|998.6|993.6|997.4|992.4|20
1730462400000|2024-11-01 12:00:00|997.6|992.6|995.2|990.2|997.7|992.7|995|990|36
1730462700000|2024-11-01 12:05:00|995.3|990.3|997.4|992.4|997.4|992.4|995.3|990.3|20
1730463000000|2024-11-01 12:10:00|997.3|992.3|998.8|993.8|999.2|994.2|997.3|992.3|31
1730463300000|2024-11-01 12:15:00|999.1|994.1|998.4|993.4|999.2|994.2|997.6|992.6|34
1730463600000|2024-11-01 12:20:00|998.6|993.6|998.1|993.1|999|994|997.1|992.1|45
1730463900000|2024-11-01 12:25:00|998.2|993.2|998.4|993.4|998.8|993.8|997.8|992.8|30
1730464200000|2024-11-01 12:30:00|998.6|993.6|1000.4|995.4|1003.2|997.2|998.6|992.4|103
1730464500000|2024-11-01 12:35:00|1000.1|995.1|1002.2|997.2|1003.9|998.9|1000.1|995.1|73
1730464800000|2024-11-01 12:40:00|1002.5|997.5|1001.4|996.4|1002.9|997.9|999.9|994.9|58
1730465100000|2024-11-01 12:45:00|1001.5|996.5|1000.5|995.5|1001.5|996.5|1000.3|995.3|53
1730465400000|2024-11-01 12:50:00|1000.2|995.2|1001.7|996.7|1003|998|1000|995|46
1730465700000|2024-11-01 12:55:00|1001.8|996.8|1001.6|996.6|1003|998|1000.9|995.9|56
1730466000000|2024-11-01 13:00:00|1001.9|996.9|1004.1|999.1|1004.1|999.1|1001.4|996.4|67
1730466300000|2024-11-01 13:05:00|1003.8|998.8|1005|1000|1005.9|1000.9|1003.5|998.5|61
1730466600000|2024-11-01 13:10:00|1005.3|1000.3|1006|1001|1006.5|1001.5|1004.5|999.5|53
1730466900000|2024-11-01 13:15:00|1006.2|1001.2|1006.3|1001.3|1006.3|1001.3|1005.2|1000.2|52
1730467200000|2024-11-01 13:20:00|1005.9|1000.9|1006.5|1001.5|1006.5|1001.5|1004.6|999.6|61
1730467500000|2024-11-01 13:25:00|1006.8|1001.8|1007.1|1002.1|1007.3|1002.3|1006.4|1001.4|45
1730467800000|2024-11-01 13:30:00|1007|1002|1005.4|1000.4|1007|1002|1004.4|999.4|59
1730468100000|2024-11-01 13:35:00|1005.7|1000.7|1007.9|1002.9|1007.9|1002.9|1005.3|1000.3|44
1730468400000|2024-11-01 13:40:00|1008.4|1003.4|1009.4|1004.4|1009.4|1004.4|1008.1|1003.1|52
1730468700000|2024-11-01 13:45:00|1009.2|1004.2|1007.8|1002.8|1009.2|1004.2|1007.3|1002.3|56
1730469000000|2024-11-01 13:50:00|1007.9|1002.9|1009.1|1004.1|1010.4|1005.4|1007.7|1002.7|53
1730469300000|2024-11-01 13:55:00|1009.3|1004.3|1007.3|1002.3|1009.3|1004.3|1007|1002|45
1730469600000|2024-11-01 14:00:00|1007.8|1002.8|1005.8|1000.8|1008.6|1003.6|1005.5|1000.5|95
1730469900000|2024-11-01 14:05:00|1005.5|1000.5|1004.9|999.9|1006.4|1001.4|1004.5|999.5|62
1730470200000|2024-11-01 14:10:00|1004.8|999.8|1006.3|1001.3|1006.8|1001.8|1004.5|999.5|70
1730470500000|2024-11-01 14:15:00|1006.2|1001.2|1006.4|1001.4|1007|1002|1005.3|1000.3|56
1730470800000|2024-11-01 14:20:00|1006.1|1001.1|1001.7|996.7|1006.3|1001.3|1001.7|996.7|73
1730471100000|2024-11-01 14:25:00|1001.3|996.3|1004|999|1004.2|999.2|1000.6|995.6|53
1730471400000|2024-11-01 14:30:00|1003.9|998.9|1002.7|997.7|1005|1000|1001.8|996.8|49
1730471700000|2024-11-01 14:35:00|1002.8|997.8|1002.2|997.2|1003.7|998.7|1001.5|996.5|55
1730472000000|2024-11-01 14:40:00|1002.1|997.1|1000.8|995.8|1002.2|997.2|1000.3|995.3|49
1730472300000|2024-11-01 14:45:00|1000.9|995.9|1003.2|998.2|1003.4|998.4|1000.7|995.7|65
1730472600000|2024-11-01 14:50:00|1003.1|998.1|1005.6|1000.6|1005.6|1000.6|1003|998|60
1730472900000|2024-11-01 14:55:00|1005.3|1000.3|1006.8|1001.8|1007.4|1002.4|1005.3|1000.3|67
1730473200000|2024-11-01 15:00:00|1006.7|1001.7|1005.3|1000.3|1007.1|1002.1|1003.8|998.8|55
1730473500000|2024-11-01 15:05:00|1005|1000|1004.4|999.4|1005|1000|1003|998|59
1730473800000|2024-11-01 15:10:00|1004.7|999.7|1005.5|1000.5|1006.1|1001.1|1004.7|999.7|42
1730474100000|2024-11-01 15:15:00|1005.3|1000.3|1005.9|1000.9|1006.3|1001.3|1004.9|999.9|49
1730474400000|2024-11-01 15:20:00|1006|1001|1006.4|1001.4|1006.6|1001.6|1004.8|999.8|37
1730474700000|2024-11-01 15:25:00|1006.2|1001.2|1007.4|1002.4|1007.5|1002.5|1005.9|1000.9|43
1730475000000|2024-11-01 15:30:00|1007.5|1002.5|1006|1001|1007.5|1002.5|1005.3|1000.3|46
1730475300000|2024-11-01 15:35:00|1005.9|1000.9|1005.1|1000.1|1005.9|1000.9|1005.1|1000.1|39
1730475600000|2024-11-01 15:40:00|1005|1000|1002.3|997.3|1005|1000|1002.2|997.2|54
1730475900000|2024-11-01 15:45:00|1002.2|997.2|1002.1|997.1|1002.8|997.8|1001.3|996.3|47
1730476200000|2024-11-01 15:50:00|1002|997|1003|998|1003|998|1001.6|996.6|38
1730476500000|2024-11-01 15:55:00|1002.8|997.8|1001.3|996.3|1003.5|998.5|1001.3|996.3|40
1730476800000|2024-11-01 16:00:00|1001|996|1003.1|998.1|1003.1|998.1|1000.7|995.7|54
1730477100000|2024-11-01 16:05:00|1003|998|1000.5|995.5|1004|999|1000.5|995.5|41
1730477400000|2024-11-01 16:10:00|1000.7|995.7|1001.5|996.5|1002.3|997.3|1000.4|995.4|49
1730477700000|2024-11-01 16:15:00|1001.4|996.4|1002.2|997.2|1002.2|997.2|1000.4|995.4|37
1730478000000|2024-11-01 16:20:00|1002.1|997.1|1001.1|996.1|1002.1|997.1|1000.6|995.6|40
1730478300000|2024-11-01 16:25:00|1001|996|1000.5|995.5|1001.1|996.1|1000.3|995.3|44
1730478600000|2024-11-01 16:30:00|1000.8|995.8|1000.7|995.7|1001.2|996.2|1000.4|995.4|39
1730478900000|2024-11-01 16:35:00|1000.9|995.9|999.9|994.9|1001.1|996.1|999.9|994.9|32
1730479200000|2024-11-01 16:40:00|1000|995|997.9|992.9|1000.1|995.1|997.7|992.7|37
1730479500000|2024-11-01 16:45:00|997.8|992.8|998.6|993.6|999|994|997.7|992.7|43
1730479800000|2024-11-01 16:50:00|998.8|993.8|999.8|994.8|1000.4|995.4|998.8|993.8|41
1730480100000|2024-11-01 16:55:00|999.9|994.9|998.7|993.7|1000.3|995.3|998.4|993.4|51
1730480400000|2024-11-01 17:00:00|998.5|993.5|998.9|993.9|999.1|994.1|997.6|992.6|64
1730480700000|2024-11-01 17:05:00|998.7|993.7|998.4|993.4|998.7|993.7|997.8|992.8|42
1730481000000|2024-11-01 17:10:00|998.3|993.3|998.1|993.1|999.3|994.3|997.9|992.9|48
1730481300000|2024-11-01 17:15:00|998.2|993.2|997.9|992.9|998.5|993.5|997.9|992.9|28
1730481600000|2024-11-01 17:20:00|998|993|997.9|992.9|998.6|993.6|997.9|992.9|31
1730481900000|2024-11-01 17:25:00|997.8|992.8|997.3|992.3|998|993|997.2|992.2|34
1730482200000|2024-11-01 17:30:00|997.1|992.1|996|991|997.3|992.3|996|991|37
1730482500000|2024-11-01 17:35:00|995.9|990.9|995.5|990.5|996.4|991.4|995.3|990.3|47
1730482800000|2024-11-01 17:40:00|995.3|990.3|994.2|989.2|995.3|990.3|993.9|988.9|40
1730483100000|2024-11-01 17:45:00|994|989|993.8|988.8|994.2|989.2|993.6|988.6|26
1730483400000|2024-11-01 17:50:00|993.9|988.9|993.7|988.7|994.7|989.7|993.6|988.6|36
1730483700000|2024-11-01 17:55:00|993.6|988.6|993.4|988.4|993.7|988.7|993.1|988.1|28
1730484000000|2024-11-01 18:00:00|993.3|988.3|995|990|995|990|993.3|988.3|35
1730484300000|2024-11-01 18:05:00|994.9|989.9|992.9|987.9|994.9|989.9|992.8|987.8|35
1730484600000|2024-11-01 18:10:00|993|988|993.4|988.4|993.7|988.7|992.6|987.6|26
1730484900000|2024-11-01 18:15:00|993.6|988.6|993.1|988.1|993.8|988.8|993.1|988.1|32
1730485200000|2024-11-01 18:20:00|993.2|988.2|994.6|989.6|994.6|989.6|992.8|987.8|28
1730485500000|2024-11-01 18:25:00|994.5|989.5|994|989|994.7|989.7|993.6|988.6|31
1730485800000|2024-11-01 18:30:00|994.2|989.2|994.7|989.7|994.9|989.9|994.1|989.1|24
1730486100000|2024-11-01 18:35:00|994.6|989.6|995.1|990.1|995.3|990.3|994.5|989.5|21
1730486400000|2024-11-01 18:40:00|995|990|994.9|989.9|995.2|990.2|994.4|989.4|23
1730486700000|2024-11-01 18:45:00|994.8|989.8|995.3|990.3|995.7|990.7|994.8|989.8|25
1730487000000|2024-11-01 18:50:00|995.2|990.2|995|990|995.4|990.4|995|990|25
1730487300000|2024-11-01 18:55:00|994.9|989.9|994.7|989.7|995.1|990.1|994.6|989.6|26
1730487600000|2024-11-01 19:00:00|994.6|989.6|994|989|994.8|989.8|993.9|988.9|23
1730487900000|2024-11-01 19:05:00|993.9|988.9|995|990|995.3|990.3|993.7|988.7|26
1730488200000|2024-11-01 19:10:00|995.1|990.1|995.9|990.9|996.1|991.1|994.9|989.9|24
1730488500000|2024-11-01 19:15:00|995.7|990.7|995.5|990.5|995.9|990.9|995.5|990.5|19
1730488800000|2024-11-01 19:20:00|995.6|990.6|995.3|990.3|995.8|990.8|995.3|990.3|23
1730489100000|2024-11-01 19:25:00|995.2|990.2|994.7|989.7|995.3|990.3|994.6|989.6|26
1730489400000|2024-11-01 19:30:00|994.6|989.6|994.8|989.8|995|990|994.6|989.6|21
1730489700000|2024-11-01 19:35:00|994.9|989.9|995|990|995.4|990.4|994.7|989.7|18
1730490000000|2024-11-01 19:40:00|994.8|989.8|994.6|989.6|995|990|994.6|989.6|17
1730490300000|2024-11-01 19:45:00|994.5|989.5|993.8|988.8|994.5|989.5|993.8|988.8|20
1730490600000|2024-11-01 19:50:00|993.7|988.7|994.1|989.1|994.3|989.3|993.7|988.7|16
1730490900000|2024-11-01 19:55:00|993.8|988.8|993.8|988.8|994.2|989.2|993.7|988.7|25
1730491200000|2024-11-01 20:00:00|994|989|994.3|989.3|994.4|989.4|993.9|988.9|23
1730491500000|2024-11-01 20:05:00|994.2|989.2|994.3|989.3|994.3|989.3|993.8|988.8|17
1730491800000|2024-11-01 20:10:00|994.2|989.2|995.3|990.3|995.3|990.3|994.2|989.2|18
1730492100000|2024-11-01 20:15:00|995.4|990.4|995.4|990.4|995.8|990.8|995.1|990.1|29
1730492400000|2024-11-01 20:20:00|996.1|991.1|995.9|990.9|996.4|991.4|995.9|990.9|11
1730492700000|2024-11-01 20:25:00|995.8|990.8|996.3|991.3|996.7|991.7|995.8|990.8|20
1730493000000|2024-11-01 20:30:00|996.4|991.4|996.7|991.7|996.8|991.8|996.2|991.2|9
1730493300000|2024-11-01 20:35:00|996.8|991.8|996.7|991.7|997|992|996.7|991.7|7
1730493600000|2024-11-01 20:40:00|996.3|991.3|997|992|997.2|992.2|996.3|991.3|18
1730493900000|2024-11-01 20:45:00|996.9|991.9|997.4|992.4|997.5|992.5|996.9|991.9|13
1730494200000|2024-11-01 20:50:00|997.2|992.2|996.7|991.7|997.4|992.4|996.6|991.6|26
1730494500000|2024-11-01 20:55:00|996.6|991.6|1001.1|990.1|1001.1|993.1|996.5|990.1|25
1730674800000|2024-11-03 23:00:00|996.1|991.1|992|987|996.1|991.1|992|987|34
1730675100000|2024-11-03 23:05:00|992.5|987.5|994.3|989.3|994.4|989.4|992.5|987.5|30
1730675400000|2024-11-03 23:10:00|994.4|989.4|994.3|989.3|995.1|990.1|993.9|988.9|33
1730675700000|2024-11-03 23:15:00|994|989|994.6|989.6|994.7|989.7|993.7|988.7|34
1730676000000|2024-11-03 23:20:00|994.7|989.7|995.9|990.9|996|991|994.6|989.6|22
1730676300000|2024-11-03 23:25:00|996|991|996.5|991.5|996.5|991.5|995.7|990.7|13
1730676600000|2024-11-03 23:30:00|996.6|991.6|996.9|991.9|997|992|996.3|991.3|23
1730676900000|2024-11-03 23:35:00|996.8|991.8|997.1|992.1|997.4|992.4|996.8|991.8|17
1730677200000|2024-11-03 23:40:00|997.2|992.2|998|993|998|993|997.1|992.1|17
1730677500000|2024-11-03 23:45:00|997.9|992.9|998.5|993.5|998.5|993.5|997.8|992.8|17
1730677800000|2024-11-03 23:50:00|998.7|993.7|998.5|993.5|998.9|993.9|998.3|993.3|23
1730678100000|2024-11-03 23:55:00|998.7|993.7|997.6|992.6|998.7|993.7|997.6|992.6|20
1730678400000|2024-11-04 00:00:00|997.7|992.7|999|994|999|994|997.7|992.7|33
1730678700000|2024-11-04 00:05:00|998.9|993.9|998.8|993.8|999.4|994.4|998.7|993.7|32
1730679000000|2024-11-04 00:10:00|998.4|993.4|997.6|992.6|998.5|993.5|997.5|992.5|24
1730679300000|2024-11-04 00:15:00|997.7|992.7|998.8|993.8|999.5|994.5|997.7|992.7|42
1730679600000|2024-11-04 00:20:00|998.9|993.9|1000.8|995.8|1001|996|998.9|993.9|26
1730679900000|2024-11-04 00:25:00|1000.7|995.7|1000.7|995.7|1001.5|996.5|1000.4|995.4|36
1730680200000|2024-11-04 00:30:00|1000.8|995.8|1000.1|995.1|1001.3|996.3|1000|995|33
1730680500000|2024-11-04 00:35:00|1000|995|1000.5|995.5|1001|996|999.8|994.8|33
1730680800000|2024-11-04 00:40:00|1000.6|995.6|1001.5|996.5|1001.7|996.7|999.6|994.6|38
1730681100000|2024-11-04 00:45:00|1001.6|996.6|1001.7|996.7|1002|997|1000.4|995.4|27
1730681400000|2024-11-04 00:50:00|1001.6|996.6|1002|997|1002.3|997.3|1000.4|995.4|40
1730681700000|2024-11-04 00:55:00|1002.1|997.1|1002.4|997.4|1002.6|997.6|1001.8|996.8|31
1730682000000|2024-11-04 01:00:00|1002.3|997.3|1002.2|997.2|1002.8|997.8|1001.3|996.3|49
1730682300000|2024-11-04 01:05:00|1002.3|997.3|1001.4|996.4|1002.5|997.5|999.6|994.6|64
1730682600000|2024-11-04 01:10:00|1001.3|996.3|1002.2|997.2|1002.2|997.2|1000.2|995.2|50
1730682900000|2024-11-04 01:15:00|1002.1|997.1|1002|997|1003.6|998.6|1001.8|996.8|48
1730683200000|2024-11-04 01:20:00|1001.9|996.9|1003.2|998.2|1003.4|998.4|1001.9|996.9|41
1730683500000|2024-11-04 01:25:00|1003.3|998.3|1000.7|995.7|1003.8|998.8|1000.7|995.7|40
1730683800000|2024-11-04 01:30:00|1000.8|995.8|1000.3|995.3|1000.9|995.9|999.7|994.7|24
1730684100000|2024-11-04 01:35:00|1000.2|995.2|998.7|993.7|1001.3|996.3|998.7|993.7|40
1730684400000|2024-11-04 01:40:00|998.4|993.4|999.7|994.7|1000.5|995.5|998.1|993.1|31
1730684700000|2024-11-04 01:45:00|999.8|994.8|1001|996|1001|996|998.8|993.8|47
1730685000000|2024-11-04 01:50:00|1001.3|996.3|1000.8|995.8|1001.4|996.4|999.9|994.9|55
1730685300000|2024-11-04 01:55:00|1001|996|999.6|994.6|1001.7|996.7|999.6|994.6|35
1730685600000|2024-11-04 02:00:00|999.4|994.4|999.9|994.9|1000.4|995.4|998.8|993.8|51
1730685900000|2024-11-04 02:05:00|1000|995|1000.5|995.5|1001|996|997.9|992.9|41
1730686200000|2024-11-04 02:10:00|1000.4|995.4|997.2|992.2|1000.7|995.7|997.1|992.1|32
1730686500000|2024-11-04 02:15:00|997.1|992.1|998.1|993.1|998.1|993.1|996|991|30
1730686800000|2024-11-04 02:20:00|998.2|993.2|999.2|994.2|999.3|994.3|997.8|992.8|35
1730687100000|2024-11-04 02:25:00|999.1|994.1|999.3|994.3|1000|995|998.7|993.7|23
1730687400000|2024-11-04 02:30:00|999.1|994.1|997.7|992.7|999.7|994.7|997.5|992.5|47
1730687700000|2024-11-04 02:35:00|997.6|992.6|997.8|992.8|997.9|992.9|996.8|991.8|27
1730688000000|2024-11-04 02:40:00|997.7|992.7|998.1|993.1|998.6|993.6|997.6|992.6|34
1730688300000|2024-11-04 02:45:00|998|993|999.2|994.2|999.5|994.5|998|993|39
1730688600000|2024-11-04 02:50:00|999.4|994.4|1000.3|995.3|1000.3|995.3|999.4|994.4|26
1730688900000|2024-11-04 02:55:00|1000.2|995.2|1000.3|995.3|1000.4|995.4|999.5|994.5|26
1730689200000|2024-11-04 03:00:00|1000.4|995.4|1001.4|996.4|1001.5|996.5|999.5|994.5|48
1730689500000|2024-11-04 03:05:00|1001.5|996.5|1002.4|997.4|1002.8|997.8|1001.5|996.5|52
1730689800000|2024-11-04 03:10:00|1002.5|997.5|1003.1|998.1|1003.3|998.3|1002.5|997.5|39
1730690100000|2024-11-04 03:15:00|1002.8|997.8|1003.1|998.1|1003.2|998.2|1002.3|997.3|33
1730690400000|2024-11-04 03:20:00|1003.2|998.2|1004.1|999.1|1004.5|999.5|1003|998|45
1730690700000|2024-11-04 03:25:00|1004.2|999.2|1003.3|998.3|1004.5|999.5|1002.3|997.3|46
1730691000000|2024-11-04 03:30:00|1003.2|998.2|1003.6|998.6|1003.7|998.7|1002.4|997.4|41
1730691300000|2024-11-04 03:35:00|1003.4|998.4|1004.8|999.8|1004.8|999.8|1002.9|997.9|27
1730691600000|2024-11-04 03:40:00|1004.9|999.9|1004|999|1005.2|1000.2|1003.8|998.8|33
1730691900000|2024-11-04 03:45:00|1003.9|998.9|1004.1|999.1|1004.1|999.1|1002.9|997.9|27
1730692200000|2024-11-04 03:50:00|1004.2|999.2|1003.6|998.6|1004.9|999.9|1003.5|998.5|35
1730692500000|2024-11-04 03:55:00|1003.7|998.7|1003.6|998.6|1003.7|998.7|1002.8|997.8|21
1730692800000|2024-11-04 04:00:00|1003.3|998.3|1003.8|998.8|1004|999|1003.1|998.1|23
1730693100000|2024-11-04 04:05:00|1003.7|998.7|1004.2|999.2|1004.2|999.2|1002.6|997.6|27
1730693400000|2024-11-04 04:10:00|1004.5|999.5|1003.5|998.5|1004.5|999.5|1002.8|997.8|26
1730693700000|2024-11-04 04:15:00|1003.6|998.6|1003.7|998.7|1004.1|999.1|1003.5|998.5|17
1730694000000|2024-11-04 04:20:00|1003.6|998.6|1003.2|998.2|1003.6|998.6|1003|998|17
1730694300000|2024-11-04 04:25:00|1003.3|998.3|1004.2|999.2|1004.2|999.2|1002.9|997.9|27
1730694600000|2024-11-04 04:30:00|1004.1|999.1|1003.5|998.5|1004.2|999.2|1003.2|998.2|18
1730694900000|2024-11-04 04:35:00|1003.3|998.3|1004.4|999.4|1004.4|999.4|1003.3|998.3|13
1730695200000|2024-11-04 04:40:00|1004.6|999.6|1004|999|1004.6|999.6|1003.5|998.5|14
1730695500000|2024-11-04 04:45:00|1004.2|999.2|1003.5|998.5|1004.4|999.4|1003.5|998.5|17
1730695800000|2024-11-04 04:50:00|1003.4|998.4|1003.8|998.8|1004|999|1003|998|21
1730696100000|2024-11-04 04:55:00|1003.9|998.9|1003.7|998.7|1003.9|998.9|1002.6|997.6|24
1730696400000|2024-11-04 05:00:00|1003.5|998.5|1002.9|997.9|1003.6|998.6|1002.1|997.1|32
1730696700000|2024-11-04 05:05:00|1002.8|997.8|1003|998|1003.5|998.5|1002.7|997.7|29
1730697000000|2024-11-04 05:10:00|1003.1|998.1|1003|998|1003.2|998.2|1002|997|37
1730697300000|2024-11-04 05:15:00|1002.9|997.9|1002.8|997.8|1004.1|999.1|1002.5|997.5|39
1730697600000|2024-11-04 05:20:00|1002.9|997.9|1002.9|997.9|1003.5|998.5|1002.3|997.3|18
1730697900000|2024-11-04 05:25:00|1003|998|1001.5|996.5|1003|998|1001.4|996.4|28
1730698200000|2024-11-04 05:30:00|1001.3|996.3|1002|997|1002.1|997.1|1001.2|996.2|44
1730698500000|2024-11-04 05:35:00|1001.8|996.8|1001.6|996.6|1002.7|997.7|1001.4|996.4|30
1730698800000|2024-11-04 05:40:00|1001.5|996.5|1001.7|996.7|1002.8|997.8|1001.3|996.3|38
1730699100000|2024-11-04 05:45:00|1001.5|996.5|1000.9|995.9|1001.8|996.8|1000.3|995.3|39
1730699400000|2024-11-04 05:50:00|1001.2|996.2|1003.2|998.2|1003.2|998.2|1001|996|44
1730699700000|2024-11-04 05:55:00|1003.6|998.6|1005.2|1000.2|1005.3|1000.3|1003.5|998.5|47
1730700000000|2024-11-04 06:00:00|1005|1000|1004.5|999.5|1005.3|1000.3|1003.3|998.3|50
1730700300000|2024-11-04 06:05:00|1004.4|999.4|1002.7|997.7|1004.4|999.4|1002.3|997.3|46
1730700600000|2024-11-04 06:10:00|1002.6|997.6|1003.3|998.3|1003.7|998.7|1002.3|997.3|40
1730700900000|2024-11-04 06:15:00|1003.6|998.6|1003.7|998.7|1004.3|999.3|1003.4|998.4|34
1730701200000|2024-11-04 06:20:00|1003.6|998.6|1002.4|997.4|1003.6|998.6|1002.3|997.3|37
1730701500000|2024-11-04 06:25:00|1002.3|997.3|1005|1000|1005|1000|1002.1|997.1|42
1730701800000|2024-11-04 06:30:00|1004.8|999.8|1004.2|999.2|1004.9|999.9|1003.5|998.5|29
1730702100000|2024-11-04 06:35:00|1004.1|999.1|1004|999|1004.5|999.5|1003.6|998.6|24
1730702400000|2024-11-04 06:40:00|1004.2|999.2|1004.2|999.2|1004.8|999.8|1004|999|25
1730702700000|2024-11-04 06:45:00|1004.1|999.1|1004.2|999.2|1005.1|1000.1|1003.9|998.9|29
1730703000000|2024-11-04 06:50:00|1004.1|999.1|1004.5|999.5|1004.6|999.6|1003.4|998.4|36
1730703300000|2024-11-04 06:55:00|1004.6|999.6|1004.4|999.4|1005.2|1000.2|1004.2|999.2|26
1730703600000|2024-11-04 07:00:00|1004.5|999.5|1004.2|999.2|1004.8|999.8|1003.7|998.7|38
1730703900000|2024-11-04 07:05:00|1004.4|999.4|1005.8|1000.8|1005.9|1000.9|1004.4|999.4|33
1730704200000|2024-11-04 07:10:00|1005.9|1000.9|1003.6|998.6|1006.3|1001.3|1003.6|998.6|54
1730704500000|2024-11-04 07:15:00|1003.8|998.8|1004.8|999.8|1005.5|1000.5|1003.7|998.7|36
1730704800000|2024-11-04 07:20:00|1005|1000|1002.9|997.9|1005.1|1000.1|1002.8|997.8|30
1730705100000|2024-11-04 07:25:00|1003|998|1002.6|997.6|1003.6|998.6|1002.3|997.3|16
1730705400000|2024-11-04 07:30:00|1002.7|997.7|1003.1|998.1|1003.4|998.4|1002.5|997.5|24
1730705700000|2024-11-04 07:35:00|1003|998|1003|998|1003.4|998.4|1002.8|997.8|28
1730706000000|2024-11-04 07:40:00|1003.1|998.1|1003|998|1003.8|998.8|1003|998|16
1730706300000|2024-11-04 07:45:00|1003.1|998.1|1001.3|996.3|1003.1|998.1|1001.2|996.2|32
1730706600000|2024-11-04 07:50:00|1001.2|996.2|1001.2|996.2|1001.6|996.6|1000.7|995.7|26
1730706900000|2024-11-04 07:55:00|1001.3|996.3|1000.4|995.4|1001.4|996.4|1000.2|995.2|26
1730707200000|2024-11-04 08:00:00|1000.7|995.7|1003|998|1003.4|998.4|1000|995|50
1730707500000|2024-11-04 08:05:00|1003.1|998.1|1002.9|997.9|1003.5|998.5|1002.6|997.6|53
1730707800000|2024-11-04 08:10:00|1003.1|998.1|1002.4|997.4|1003.7|998.7|1002.3|997.3|37
1730708100000|2024-11-04 08:15:00|1002.6|997.6|1002|997|1003.9|998.9|1002|997|34
1730708400000|2024-11-04 08:20:00|1002.2|997.2|1001.6|996.6|1002.2|997.2|1001.1|996.1|26
1730708700000|2024-11-04 08:25:00|1001.7|996.7|1002.5|997.5|1002.5|997.5|1001.6|996.6|32
1730709000000|2024-11-04 08:30:00|1002.7|997.7|1002.8|997.8|1002.9|997.9|1001.7|996.7|45
1730709300000|2024-11-04 08:35:00|1002.7|997.7|1002.7|997.7|1003.1|998.1|1002.6|997.6|18
1730709600000|2024-11-04 08:40:00|1002.6|997.6|1001.6|996.6|1002.7|997.7|1001.5|996.5|26
1730709900000|2024-11-04 08:45:00|1001.7|996.7|999.6|994.6|1001.7|996.7|999.6|994.6|32
1730710200000|2024-11-04 08:50:00|999.4|994.4|999.5|994.5|999.6|994.6|998.6|993.6|36
1730710500000|2024-11-04 08:55:00|999.6|994.6|1000|995|1000.6|995.6|999|994|34
1730710800000|2024-11-04 09:00:00|999.7|994.7|999.6|994.6|999.7|994.7|998.8|993.8|38
1730711100000|2024-11-04 09:05:00|999.7|994.7|999.1|994.1|999.7|994.7|998.9|993.9|33
1730711400000|2024-11-04 09:10:00|999|994|999|994|999.9|994.9|998.8|993.8|27
1730711700000|2024-11-04 09:15:00|999.2|994.2|1000.7|995.7|1000.8|995.8|999|994|30
1730712000000|2024-11-04 09:20:00|1000.8|995.8|1000.7|995.7|1001.5|996.5|1000.4|995.4|42
1730712300000|2024-11-04 09:25:00|1001|996|1001.4|996.4|1001.7|996.7|1000.8|995.8|27
1730712600000|2024-11-04 09:30:00|1001.5|996.5|1001.3|996.3|1002.1|997.1|1001.3|996.3|23
1730712900000|2024-11-04 09:35:00|1001.2|996.2|1002.5|997.5|1002.8|997.8|1000.5|995.5|34
1730713200000|2024-11-04 09:40:00|1002.3|997.3|1001.7|996.7|1002.3|997.3|1001.2|996.2|28
1730713500000|2024-11-04 09:45:00|1002|997|1002.9|997.9|1002.9|997.9|1001.7|996.7|42
1730713800000|2024-11-04 09:50:00|1002.8|997.8|1002.7|997.7|1003.2|998.2|1002.5|997.5|29
1730714100000|2024-11-04 09:55:00|1002.6|997.6|1003.2|998.2|1003.3|998.3|1002.6|997.6|27
1730714400000|2024-11-04 10:00:00|1003.3|998.3|1004.6|999.6|1005.3|1000.3|1002.8|997.8|37
1730714700000|2024-11-04 10:05:00|1004.3|999.3|1004.9|999.9|1004.9|999.9|1003.6|998.6|33
1730715000000|2024-11-04 10:10:00|1005.1|1000.1|1004.1|999.1|1005.1|1000.1|1004|999|26
1730715300000|2024-11-04 10:15:00|1004.3|999.3|1003.9|998.9|1004.4|999.4|1003.6|998.6|30
1730715600000|2024-11-04 10:20:00|1004|999|1003.5|998.5|1004.1|999.1|1003.3|998.3|25
1730715900000|2024-11-04 10:25:00|1003.6|998.6|1002.8|997.8|1004.2|999.2|1002.6|997.6|34
1730716200000|2024-11-04 10:30:00|1002.7|997.7|1002.2|997.2|1002.8|997.8|1001.9|996.9|26
1730716500000|2024-11-04 10:35:00|1002.3|997.3|1003.3|998.3|1003.4|998.4|1002.2|997.2|30
1730716800000|2024-11-04 10:40:00|1003.4|998.4|1002.7|997.7|1003.5|998.5|1002.4|997.4|31
1730717100000|2024-11-04 10:45:00|1002.8|997.8|1002|997|1002.9|997.9|1002|997|21
1730717400000|2024-11-04 10:50:00|1002.3|997.3|1003|998|1003.1|998.1|1001.9|996.9|27
1730717700000|2024-11-04 10:55:00|1003.1|998.1|1003.4|998.4|1003.4|998.4|1002.5|997.5|32
1730718000000|2024-11-04 11:00:00|1003.2|998.2|1002.9|997.9|1004|999|1002.7|997.7|30
1730718300000|2024-11-04 11:05:00|1003|998|1002.9|997.9|1003|998|1001.6|996.6|35
1730718600000|2024-11-04 11:10:00|1003|998|1002.2|997.2|1003|998|1001.8|996.8|32
1730718900000|2024-11-04 11:15:00|1002.3|997.3|1003.1|998.1|1003.1|998.1|1001.5|996.5|30
1730719200000|2024-11-04 11:20:00|1003|998|1001.3|996.3|1003|998|1001.3|996.3|31
1730719500000|2024-11-04 11:25:00|1001.4|996.4|1001.5|996.5|1002.1|997.1|1001.1|996.1|21
1730719800000|2024-11-04 11:30:00|1001.6|996.6|1002.4|997.4|1002.8|997.8|1001.5|996.5|27
1730720100000|2024-11-04 11:35:00|1002.3|997.3|1002.9|997.9|1003.2|998.2|1002.2|997.2|32
1730720400000|2024-11-04 11:40:00|1002.8|997.8|1002.4|997.4|1002.8|997.8|1001.9|996.9|16
1730720700000|2024-11-04 11:45:00|1002.3|997.3|1003.2|998.2|1003.4|998.4|1002.3|997.3|26
1730721000000|2024-11-04 11:50:00|1003.1|998.1|1004.4|999.4|1004.6|999.6|1003.1|998.1|24
1730721300000|2024-11-04 11:55:00|1004.5|999.5|1005|1000|1005.4|1000.4|1004.2|999.2|30
1730721600000|2024-11-04 12:00:00|1005.2|1000.2|1005.2|1000.2|1005.7|1000.7|1005|1000|27
1730721900000|2024-11-04 12:05:00|1005.3|1000.3|1005.5|1000.5|1005.5|1000.5|1005|1000|23
1730722200000|2024-11-04 12:10:00|1005.4|1000.4|1004.7|999.7|1005.5|1000.5|1004.5|999.5|32
1730722500000|2024-11-04 12:15:00|1004.8|999.8|1003.7|998.7|1005.6|1000.6|1003.7|998.7|31
1730722800000|2024-11-04 12:20:00|1003.6|998.6|1004.2|999.2|1004.6|999.6|1003.5|998.5|36
1730723100000|2024-11-04 12:25:00|1004.1|999.1|1002.8|997.8|1004.4|999.4|1002.6|997.6|25
1730723400000|2024-11-04 12:30:00|1002.9|997.9|1002.6|997.6|1003|998|1002.4|997.4|29
1730723700000|2024-11-04 12:35:00|1002.7|997.7|1002.9|997.9|1003|998|1002.6|997.6|16
1730724000000|2024-11-04 12:40:00|1002.8|997.8|1002.7|997.7|1002.8|997.8|1001.7|996.7|25
1730724300000|2024-11-04 12:45:00|1002.6|997.6|1003.8|998.8|1003.8|998.8|1002.3|997.3|25
1730724600000|2024-11-04 12:50:00|1003.7|998.7|1002.9|997.9|1004|999|1002.9|997.9|28
1730724900000|2024-11-04 12:55:00|1003.1|998.1|1004.4|999.4|1004.8|999.8|1002.9|997.9|34
1730725200000|2024-11-04 13:00:00|1004.3|999.3|1004.2|999.2|1004.9|999.9|1002.7|997.7|58
1730725500000|2024-11-04 13:05:00|1004|999|1003|998|1004.5|999.5|1002.7|997.7|46
1730725800000|2024-11-04 13:10:00|1003.1|998.1|1001.9|996.9|1003.4|998.4|1001.1|996.1|41
1730726100000|2024-11-04 13:15:00|1002|997|999.9|994.9|1002.5|997.5|999.6|994.6|39
1730726400000|2024-11-04 13:20:00|999.6|994.6|995.4|990.4|999.7|994.7|995|990|79
1730726700000|2024-11-04 13:25:00|995.3|990.3|994.6|989.6|995.4|990.4|993.8|988.8|61
1730727000000|2024-11-04 13:30:00|994.4|989.4|993.4|988.4|994.4|989.4|990.3|985.3|79
1730727300000|2024-11-04 13:35:00|993.1|988.1|993.6|988.6|993.6|988.6|992.7|987.7|55
1730727600000|2024-11-04 13:40:00|993.5|988.5|995.8|990.8|996.7|991.7|993.5|988.5|73
1730727900000|2024-11-04 13:45:00|996.2|991.2|997.8|992.8|998.1|993.1|995.2|990.2|74
1730728200000|2024-11-04 13:50:00|997.3|992.3|1000.2|995.2|1000.3|995.3|996.9|991.9|61
1730728500000|2024-11-04 13:55:00|999.9|994.9|1000|995|1000.1|995.1|999|994|46
1730728800000|2024-11-04 14:00:00|1000.4|995.4|1001.1|996.1|1001.5|996.5|998.7|993.7|69
1730729100000|2024-11-04 14:05:00|1001|996|1000.4|995.4|1002.5|997.5|1000.4|995.4|62
1730729400000|2024-11-04 14:10:00|1000.6|995.6|1000.5|995.5|1001.3|996.3|999.1|994.1|69
1730729700000|2024-11-04 14:15:00|1000.7|995.7|999.2|994.2|1000.7|995.7|998.9|993.9|63
1730730000000|2024-11-04 14:20:00|999.3|994.3|997|992|999.3|994.3|996.9|991.9|54
1730730300000|2024-11-04 14:25:00|997.2|992.2|996.5|991.5|997.2|992.2|995.3|990.3|55
1730730600000|2024-11-04 14:30:00|996.8|991.8|994.6|989.6|996.8|991.8|994.6|989.6|89
1730730900000|2024-11-04 14:35:00|994.9|989.9|995.7|990.7|995.7|990.7|993.5|988.5|106
1730731200000|2024-11-04 14:40:00|995.8|990.8|999.2|994.2|999.7|994.7|995.1|990.1|91
1730731500000|2024-11-04 14:45:00|999.4|994.4|995.6|990.6|999.6|994.6|995.2|990.2|79
1730731800000|2024-11-04 14:50:00|995.5|990.5|996.1|991.1|996.7|991.7|994.2|989.2|92
1730732100000|2024-11-04 14:55:00|995.9|990.9|995.2|990.2|996.5|991.5|994.6|989.6|57
1730732400000|2024-11-04 15:00:00|995.3|990.3|994.4|989.4|996.9|991.9|994.4|989.4|96
1730732700000|2024-11-04 15:05:00|994.7|989.7|994.3|989.3|995.3|990.3|993.2|988.2|72
1730733000000|2024-11-04 15:10:00|994.6|989.6|993.4|988.4|995.4|990.4|993.3|988.3|86
1730733300000|2024-11-04 15:15:00|993.5|988.5|993.7|988.7|994.4|989.4|993.1|988.1|64
1730733600000|2024-11-04 15:20:00|993.9|988.9|992.7|987.7|994.2|989.2|991.1|986.1|50
1730733900000|2024-11-04 15:25:00|992.9|987.9|990.1|985.1|992.9|987.9|990|985|55
1730734200000|2024-11-04 15:30:00|990.2|985.2|990.9|985.9|990.9|985.9|988.2|983.2|76
1730734500000|2024-11-04 15:35:00|990.7|985.7|993.3|988.3|993.6|988.6|990.6|985.6|74
1730734800000|2024-11-04 15:40:00|993.5|988.5|992.5|987.5|994.2|989.2|992.5|987.5|61
1730735100000|2024-11-04 15:45:00|992.8|987.8|992.3|987.3|992.9|987.9|990.8|985.8|61
1730735400000|2024-11-04 15:50:00|992.1|987.1|991.7|986.7|992.3|987.3|991.3|986.3|41
1730735700000|2024-11-04 15:55:00|991.5|986.5|989.8|984.8|991.6|986.6|988.9|983.9|60
1730736000000|2024-11-04 16:00:00|990.1|985.1|989|984|990.1|985.1|988.7|983.7|49
1730736300000|2024-11-04 16:05:00|989.2|984.2|989.5|984.5|989.5|984.5|988.5|983.5|43
1730736600000|2024-11-04 16:10:00|989.3|984.3|987.4|982.4|989.7|984.7|987.4|982.4|37
1730736900000|2024-11-04 16:15:00|987.5|982.5|985.4|980.4|987.5|982.5|985.4|980.4|41
1730737200000|2024-11-04 16:20:00|985.5|980.5|986.9|981.9|986.9|981.9|984.4|979.4|70
1730737500000|2024-11-04 16:25:00|986.8|981.8|986.7|981.7|987.6|982.6|986.5|981.5|37
1730737800000|2024-11-04 16:30:00|986.6|981.6|985.2|980.2|987.4|982.4|984.9|979.9|52
1730738100000|2024-11-04 16:35:00|985.3|980.3|985|980|986|981|984.6|979.6|41
1730738400000|2024-11-04 16:40:00|985.1|980.1|984.1|979.1|985.7|980.7|984|979|48
1730738700000|2024-11-04 16:45:00|984|979|984.6|979.6|985.4|980.4|984|979|49
1730739000000|2024-11-04 16:50:00|984.7|979.7|983.6|978.6|985.5|980.5|983.5|978.5|47
1730739300000|2024-11-04 16:55:00|983.5|978.5|984.6|979.6|984.7|979.7|983.3|978.3|46
1730739600000|2024-11-04 17:00:00|985|980|984.8|979.8|985.4|980.4|983.9|978.9|43
1730739900000|2024-11-04 17:05:00|984.9|979.9|984.5|979.5|985.2|980.2|983.8|978.8|45
1730740200000|2024-11-04 17:10:00|984.6|979.6|985.3|980.3|985.6|980.6|984|979|45
1730740500000|2024-11-04 17:15:00|985.4|980.4|985.4|980.4|985.7|980.7|984.1|979.1|41
1730740800000|2024-11-04 17:20:00|985.6|980.6|985.6|980.6|985.7|980.7|984.6|979.6|51
1730741100000|2024-11-04 17:25:00|985.8|980.8|985.8|980.8|986.4|981.4|985.8|980.8|31
1730741400000|2024-11-04 17:30:00|986|981|986.5|981.5|986.6|981.6|985.6|980.6|41
1730741700000|2024-11-04 17:35:00|986.2|981.2|986.4|981.4|986.9|981.9|986.1|981.1|35
1730742000000|2024-11-04 17:40:00|986.5|981.5|986.1|981.1|986.5|981.5|985.1|980.1|35
1730742300000|2024-11-04 17:45:00|986|981|986.5|981.5|986.5|981.5|985.6|980.6|26
1730742600000|2024-11-04 17:50:00|986.6|981.6|987|982|987.4|982.4|986.3|981.3|26
1730742900000|2024-11-04 17:55:00|986.6|981.6|987.8|982.8|988.2|983.2|986.5|981.5|37
1730743200000|2024-11-04 18:00:00|988.1|983.1|987.2|982.2|988.2|983.2|986.6|981.6|64
1730743500000|2024-11-04 18:05:00|987|982|985.7|980.7|987.2|982.2|985.3|980.3|45
1730743800000|2024-11-04 18:10:00|985.8|980.8|986.7|981.7|987|982|985.8|980.8|32
1730744100000|2024-11-04 18:15:00|986.6|981.6|987.3|982.3|987.3|982.3|986.3|981.3|25
1730744400000|2024-11-04 18:20:00|987.1|982.1|986.7|981.7|987.1|982.1|986.5|981.5|26
1730744700000|2024-11-04 18:25:00|986.8|981.8|985.9|980.9|986.9|981.9|985.5|980.5|27
1730745000000|2024-11-04 18:30:00|985.7|980.7|985.7|980.7|986.1|981.1|985.6|980.6|32
1730745300000|2024-11-04 18:35:00|985.8|980.8|986.4|981.4|986.8|981.8|985.8|980.8|16
1730745600000|2024-11-04 18:40:00|986.5|981.5|987|982|987.3|982.3|986.3|981.3|33
1730745900000|2024-11-04 18:45:00|987.1|982.1|986.3|981.3|987.1|982.1|986.1|981.1|22
1730746200000|2024-11-04 18:50:00|986.2|981.2|986.4|981.4|986.7|981.7|985.8|980.8|32
1730746500000|2024-11-04 18:55:00|986.3|981.3|985.9|980.9|986.3|981.3|985.5|980.5|19
1730746800000|2024-11-04 19:00:00|986.1|981.1|986.4|981.4|986.7|981.7|986.1|981.1|24
1730747100000|2024-11-04 19:05:00|986.5|981.5|987.2|982.2|987.4|982.4|986.4|981.4|29
1730747400000|2024-11-04 19:10:00|987.3|982.3|987.3|982.3|987.7|982.7|987|982|35
1730747700000|2024-11-04 19:15:00|987.2|982.2|987.3|982.3|987.8|982.8|987.1|982.1|24
1730748000000|2024-11-04 19:20:00|987.1|982.1|987.4|982.4|987.6|982.6|987.1|982.1|17
1730748300000|2024-11-04 19:25:00|987.6|982.6|987.8|982.8|988.1|983.1|987.5|982.5|30
1730748600000|2024-11-04 19:30:00|987.7|982.7|988.4|983.4|988.5|983.5|987.4|982.4|27
1730748900000|2024-11-04 19:35:00|988.5|983.5|989|984|989.1|984.1|988.5|983.5|14
1730749200000|2024-11-04 19:40:00|988.9|983.9|988.7|983.7|989|984|988.4|983.4|22
1730749500000|2024-11-04 19:45:00|988.6|983.6|988.8|983.8|988.9|983.9|988.5|983.5|19
1730749800000|2024-11-04 19:50:00|988.9|983.9|988.5|983.5|989|984|988.5|983.5|19
1730750100000|2024-11-04 19:55:00|988.4|983.4|988.2|983.2|989.1|984.1|988.2|983.2|25
1730750400000|2024-11-04 20:00:00|988.3|983.3|987.8|982.8|988.4|983.4|987.8|982.8|20
1730750700000|2024-11-04 20:05:00|987.9|982.9|988.1|983.1|988.3|983.3|987.8|982.8|15
1730751000000|2024-11-04 20:10:00|988|983|988.1|983.1|988.4|983.4|987.9|982.9|17
1730751300000|2024-11-04 20:15:00|988.2|983.2|988.3|983.3|988.4|983.4|988.2|983.2|22
1730751600000|2024-11-04 20:20:00|988.4|983.4|988.4|983.4|988.4|983.4|988.2|983.2|15
1730751900000|2024-11-04 20:25:00|988.5|983.5|988.7|983.7|988.8|983.8|988.5|983.5|15
1730752200000|2024-11-04 20:30:00|988.5|983.5|988.3|983.3|988.7|983.7|988.3|983.3|6
1730752500000|2024-11-04 20:35:00|988.2|983.2|987.4|982.4|988.2|983.2|987.3|982.3|31
1730752800000|2024-11-04 20:40:00|987.3|982.3|987.4|982.4|987.7|982.7|987.2|982.2|27
1730753100000|2024-11-04 20:45:00|987.5|982.5|987.9|982.9|988.3|983.3|987.4|982.4|20
1730753400000|2024-11-04 20:50:00|987.8|982.8|987.9|982.9|987.9|982.9|987.6|982.6|18
1730753700000|2024-11-04 20:55:00|987.7|982.7|987.5|982.5|987.8|982.8|987|982|25
1730754000000|2024-11-04 21:00:00|987.6|982.6|988|983|988.3|983.3|987.4|982.4|22
1730754300000|2024-11-04 21:05:00|987.9|982.9|988.2|983.2|988.2|983.2|987.9|982.9|12
1730754600000|2024-11-04 21:10:00|988.1|983.1|988.1|983.1|988.2|983.2|988|983|24
1730754900000|2024-11-04 21:15:00|988|983|988.2|983.2|988.2|983.2|987.6|982.6|11
1730755200000|2024-11-04 21:20:00|988|983|988.1|983.1|988.2|983.2|988|983|12
1730755500000|2024-11-04 21:25:00|988.2|983.2|988.3|983.3|988.3|983.3|988.2|983.2|8
1730755800000|2024-11-04 21:30:00|988.2|983.2|987.9|982.9|988.4|983.4|987.8|982.8|8
1730756100000|2024-11-04 21:35:00|987.8|982.8|988|983|988.3|983.3|987.8|982.8|21
1730756400000|2024-11-04 21:40:00|987.9|982.9|988|983|988.1|983.1|987.8|982.8|10
1730756700000|2024-11-04 21:45:00|987.9|982.9|988.1|983.1|988.1|983.1|987.7|982.7|15
1730757000000|2024-11-04 21:50:00|988|983|987.6|982.6|988|983|987.6|982.6|19
1730757300000|2024-11-04 21:55:00|987.5|982.5|987.8|982.8|987.8|982.8|987|982|14
1730761200000|2024-11-04 23:00:00|987.2|982.2|986.7|981.7|987.2|982.2|986.7|981.7|10
1730761500000|2024-11-04 23:05:00|986.9|981.9|986.9|981.9|987|982|986.9|981.9|3
1730761800000|2024-11-04 23:10:00|987.1|982.1|986.7|981.7|987.1|982.1|986.7|981.7|3
1730762100000|2024-11-04 23:15:00|986.5|981.5|986.1|981.1|986.5|981.5|986.1|981.1|3
1730762400000|2024-11-04 23:20:00|986|981|986.2|981.2|986.2|981.2|985.8|980.8|15
1730762700000|2024-11-04 23:25:00|986.1|981.1|986|981|986.2|981.2|985.9|980.9|9
1730763000000|2024-11-04 23:30:00|985.9|980.9|985.7|980.7|985.9|980.9|985.5|980.5|17
1730763300000|2024-11-04 23:35:00|985.6|980.6|987.3|982.3|987.3|982.3|985.6|980.6|27
1730763600000|2024-11-04 23:40:00|987.2|982.2|986.7|981.7|987.3|982.3|986.6|981.6|15
1730763900000|2024-11-04 23:45:00|986.4|981.4|987.4|982.4|988.3|983.3|986.4|981.4|54
1730764200000|2024-11-04 23:50:00|987|982|985.8|980.8|987|982|985.4|980.4|36
1730764500000|2024-11-04 23:55:00|985.5|980.5|985.5|980.5|985.9|980.9|985.2|980.2|45
1730764800000|2024-11-05 00:00:00|985.7|980.7|986.1|981.1|987.2|982.2|985.1|980.1|74
1730765100000|2024-11-05 00:05:00|986|981|985.9|980.9|987.4|982.4|985.8|980.8|48
1730765400000|2024-11-05 00:10:00|986|981|986.9|981.9|987.4|982.4|985.7|980.7|61
1730765700000|2024-11-05 00:15:00|987.1|982.1|985.7|980.7|987.1|982.1|985.4|980.4|46
1730766000000|2024-11-05 00:20:00|985.6|980.6|985.9|980.9|986.2|981.2|984.5|979.5|33
1730766300000|2024-11-05 00:25:00|986.8|981.8|986.7|981.7|986.9|981.9|985.7|980.7|11
1730766600000|2024-11-05 00:30:00|986|981|986.3|981.3|986.6|981.6|985.3|980.3|38
1730766900000|2024-11-05 00:35:00|986.1|981.1|984.6|979.6|986.1|981.1|984|979|40
1730767200000|2024-11-05 00:40:00|984.7|979.7|985.6|980.6|985.6|980.6|983.9|978.9|34
1730767500000|2024-11-05 00:45:00|985.5|980.5|985.3|980.3|985.8|980.8|984.1|979.1|52
1730767800000|2024-11-05 00:50:00|985.5|980.5|985.1|980.1|986.1|981.1|984.5|979.5|67
1730768100000|2024-11-05 00:55:00|985|980|985|980|986.1|981.1|984.2|979.2|108
1730768400000|2024-11-05 01:00:00|984.9|979.9|984.1|979.1|985.5|980.5|984.1|979.1|71
1730768700000|2024-11-05 01:05:00|984.2|979.2|984.5|979.5|985.4|980.4|983.4|978.4|53
1730769000000|2024-11-05 01:10:00|984.4|979.4|985.3|980.3|986|981|984.4|979.4|44
1730769300000|2024-11-05 01:15:00|985.4|980.4|984.6|979.6|985.5|980.5|983.7|978.7|37
1730769600000|2024-11-05 01:20:00|984.8|979.8|983.9|978.9|985.6|980.6|983.1|978.1|43
1730769900000|2024-11-05 01:25:00|983.8|978.8|984.3|979.3|984.8|979.8|982.7|977.7|33
1730770200000|2024-11-05 01:30:00|984.4|979.4|983.5|978.5|984.8|979.8|982.8|977.8|62
1730770500000|2024-11-05 01:35:00|983.6|978.6|985.1|980.1|985.1|980.1|982.8|977.8|61
1730770800000|2024-11-05 01:40:00|985|980|984.4|979.4|985.6|980.6|983.6|978.6|62
1730771100000|2024-11-05 01:45:00|985.3|980.3|987.2|982.2|987.6|982.6|984.8|979.8|72
1730771400000|2024-11-05 01:50:00|987.1|982.1|983.5|978.5|987.1|982.1|983.5|978.5|56
1730771700000|2024-11-05 01:55:00|983.4|978.4|984.4|979.4|985.6|980.6|982.9|977.9|43
1730772000000|2024-11-05 02:00:00|984|979|985.7|980.7|987.3|982.9|983.3|978.3|75
1730772300000|2024-11-05 02:05:00|985.6|980.6|987.3|982.3|988.2|983.2|985.3|980.3|62
1730772600000|2024-11-05 02:10:00|987.4|982.4|987.9|982.9|988.8|983.8|986.3|981.3|54
1730772900000|2024-11-05 02:15:00|988.4|983.4|987.9|982.9|989.7|984.7|987.4|982.4|66
1730773200000|2024-11-05 02:20:00|988.2|983.2|988.3|983.3|989.6|984.6|987.7|982.7|54
1730773500000|2024-11-05 02:25:00|988.4|983.4|987.7|982.7|989.7|984.7|987.5|982.5|73
1730773800000|2024-11-05 02:30:00|988.8|983.8|985.3|980.3|988.8|983.8|985.3|980.3|57
1730774100000|2024-11-05 02:35:00|985.4|980.4|984.1|979.1|985.7|980.7|983.4|978.4|72
1730774400000|2024-11-05 02:40:00|984.2|979.2|983.3|978.3|985|980|983.3|978.3|44
1730774700000|2024-11-05 02:45:00|983.4|978.4|985.6|980.6|986.1|981.1|983.3|978.3|55
1730775000000|2024-11-05 02:50:00|985.7|980.7|985.7|980.7|987.4|982.4|985.2|980.2|54
1730775300000|2024-11-05 02:55:00|985.6|980.6|986.7|981.7|987.6|983.7|985.1|980.1|73
1730775600000|2024-11-05 03:00:00|986.6|981.6|987.9|982.9|989.3|984.3|986.2|981.2|74
1730775900000|2024-11-05 03:05:00|987.8|982.8|987.8|982.8|989|984|987.5|982.5|48
1730776200000|2024-11-05 03:10:00|987.9|982.9|989.4|984.4|989.4|984.4|987.3|982.3|53
1730776500000|2024-11-05 03:15:00|989.1|984.1|987.8|982.8|989.5|984.5|986.5|981.5|62
1730776800000|2024-11-05 03:20:00|988.2|983.2|988.7|983.7|988.8|983.8|986.6|981.6|51
1730777100000|2024-11-05 03:25:00|988.5|983.5|988.8|983.8|990|985|987.6|982.6|80
1730777400000|2024-11-05 03:30:00|989.1|984.1|989.6|984.6|989.9|984.9|987.7|982.7|65
1730777700000|2024-11-05 03:35:00|989.7|984.7|989.7|984.7|990.3|985.3|987.9|982.9|63
1730778000000|2024-11-05 03:40:00|989.4|984.4|989.4|984.4|990.4|985.4|987.7|982.7|71
1730778300000|2024-11-05 03:45:00|989.2|984.2|990.3|985.3|991.2|986.2|988.2|983.2|56
1730778600000|2024-11-05 03:50:00|990.6|985.6|988.1|983.1|991.1|986.1|987.8|982.8|47
1730778900000|2024-11-05 03:55:00|988.2|983.2|989.3|984.3|990.4|985.4|988.2|983.2|39
1730779200000|2024-11-05 04:00:00|989.1|984.1|989.8|984.8|990.5|985.5|988.6|983.6|38
1730779500000|2024-11-05 04:05:00|989.7|984.7|989.8|984.8|990.7|985.7|989.4|984.4|47
1730779800000|2024-11-05 04:10:00|989.7|984.7|991|986|991.1|986.1|989.4|984.4|24
1730780100000|2024-11-05 04:15:00|991.2|986.2|991.2|986.2|991.4|986.4|989.3|984.3|59
1730780400000|2024-11-05 04:20:00|991|986|989.4|984.4|991.1|986.1|989.3|984.3|32
1730780700000|2024-11-05 04:25:00|989.5|984.5|990.3|985.3|991.5|986.5|988.7|983.7|28
1730781000000|2024-11-05 04:30:00|990.2|985.2|988.6|983.6|990.2|985.2|988.1|983.1|42
1730781300000|2024-11-05 04:35:00|988.7|983.7|989.9|984.9|990.4|985.4|988.6|983.6|29
1730781600000|2024-11-05 04:40:00|990|985|989.4|984.4|990.7|985.7|989.2|984.2|36
1730781900000|2024-11-05 04:45:00|989.6|984.6|987.3|982.3|990.5|985.5|987.3|982.3|35
1730782200000|2024-11-05 04:50:00|987.4|982.4|988.4|983.4|989.3|984.3|987.4|982.4|36
1730782500000|2024-11-05 04:55:00|988.3|983.3|987.1|982.1|988.3|983.3|987.1|982.1|22
1730782800000|2024-11-05 05:00:00|986.9|981.9|990|985|990.2|985.2|986.7|981.7|32
1730783100000|2024-11-05 05:05:00|989.9|984.9|988.6|983.6|990|985|988.5|983.5|42
1730783400000|2024-11-05 05:10:00|988.7|983.7|990.3|985.3|991.1|986.1|987.6|982.6|47
1730783700000|2024-11-05 05:15:00|990.2|985.2|991|986|991.7|986.7|989.1|984.1|31
1730784000000|2024-11-05 05:20:00|990.9|985.9|989.7|984.7|991.9|986.9|989.7|984.7|43
1730784300000|2024-11-05 05:25:00|989.8|984.8|988.6|983.6|989.8|984.8|988.4|983.4|28
1730784600000|2024-11-05 05:30:00|989|984|988.1|983.1|990.8|985.8|987.9|982.9|79
1730784900000|2024-11-05 05:35:00|988.2|983.2|990.7|985.7|990.8|985.8|988.2|983.2|59
1730785200000|2024-11-05 05:40:00|990.5|985.5|989.2|984.2|990.5|985.5|988.4|983.4|61
1730785500000|2024-11-05 05:45:00|989.1|984.1|989.3|984.3|989.7|984.7|987.6|982.6|47
1730785800000|2024-11-05 05:50:00|989.1|984.1|989.3|984.3|989.6|984.6|987.5|982.5|41
1730786100000|2024-11-05 05:55:00|989.7|984.7|988.5|983.5|989.7|984.7|986.7|981.7|56
1730786400000|2024-11-05 06:00:00|988.4|983.4|987.3|982.3|988.4|983.4|986.8|981.8|38
1730786700000|2024-11-05 06:05:00|987.2|982.2|989|984|989.7|984.7|986.8|981.8|60
1730787000000|2024-11-05 06:10:00|988.9|983.9|990.1|985.1|990.2|985.2|988.8|983.8|59
1730787300000|2024-11-05 06:15:00|989.8|984.8|990.1|985.1|990.5|985.5|988.7|983.7|45
1730787600000|2024-11-05 06:20:00|990.2|985.2|988.9|983.9|990.7|985.7|988.7|983.7|42
1730787900000|2024-11-05 06:25:00|988.8|983.8|987.6|982.6|989|984|987.5|982.5|42
1730788200000|2024-11-05 06:30:00|987.5|982.5|990.8|985.8|990.9|985.9|987.5|982.5|60
1730788500000|2024-11-05 06:35:00|990.6|985.6|989.9|984.9|990.8|985.8|988.5|983.5|63
1730788800000|2024-11-05 06:40:00|989.6|984.6|989.3|984.3|991.3|986.3|988.9|983.9|56
1730789100000|2024-11-05 06:45:00|989.5|984.5|988.9|983.9|990.4|985.4|988.7|983.7|39
1730789400000|2024-11-05 06:50:00|989|984|988.8|983.8|990.4|985.4|988.8|983.8|33
1730789700000|2024-11-05 06:55:00|988.9|983.9|988.5|983.5|990.6|985.6|988.5|983.5|30
1730790000000|2024-11-05 07:00:00|988.6|983.6|992|987|992.1|987.1|988.6|983.6|59
1730790300000|2024-11-05 07:05:00|991.9|986.9|992.1|987.1|992.2|987.2|990.9|985.9|49
1730790600000|2024-11-05 07:10:00|992|987|991.8|986.8|992.6|987.6|990.3|985.3|44
1730790900000|2024-11-05 07:15:00|991.6|986.6|991.7|986.7|993.6|988.6|991.1|986.1|56
1730791200000|2024-11-05 07:20:00|991.5|986.5|992.1|987.1|992.7|987.7|990.9|985.9|32
1730791500000|2024-11-05 07:25:00|992.3|987.3|993|988|993.4|988.7|990.3|986.6|31
1730791800000|2024-11-05 07:30:00|992.9|987.9|992.1|987.1|992.9|987.9|991|986|51
1730792100000|2024-11-05 07:35:00|991|989.2|992.8|987.8|994.1|989.6|990.7|987.3|24
1730792400000|2024-11-05 07:40:00|993.8|988.8|991.9|986.9|993.9|988.9|991.6|986.6|51
1730792700000|2024-11-05 07:45:00|991.8|986.8|992.2|987.2|992.8|987.8|991.7|986.7|39
1730793000000|2024-11-05 07:50:00|992.4|987.4|992|987|992.6|987.6|992|987|18
1730793300000|2024-11-05 07:55:00|992.1|987.1|992|987|992.8|987.8|992|987|27
1730793600000|2024-11-05 08:00:00|991.6|986.6|991.6|986.6|992|987|991.2|986.2|63
1730793900000|2024-11-05 08:05:00|991.5|986.5|991.1|986.1|991.9|986.9|990.7|985.7|47
1730794200000|2024-11-05 08:10:00|991|986|990.4|985.4|992|987|989.9|984.9|38
1730794500000|2024-11-05 08:15:00|990.1|985.1|990.2|985.2|992.1|987.1|990|985|48
1730794800000|2024-11-05 08:20:00|990.3|985.3|991.6|986.6|992|987|990.3|985.3|36
1730795100000|2024-11-05 08:25:00|991.5|986.5|992.1|987.1|992.1|987.1|991.3|986.3|31
1730795400000|2024-11-05 08:30:00|992.2|987.2|995|990|995|990|992.2|987.2|34
1730795700000|2024-11-05 08:35:00|994.9|989.9|995.5|990.5|995.7|990.7|994.9|989.9|24
1730796000000|2024-11-05 08:40:00|995.6|990.6|995.4|990.4|995.8|990.8|995.2|990.2|32
1730796300000|2024-11-05 08:45:00|995.3|990.3|994.6|989.6|996.1|991.1|994.4|989.4|26
1730796600000|2024-11-05 08:50:00|995.3|990.3|996.3|991.3|996.3|991.3|995.2|990.2|26
1730796900000|2024-11-05 08:55:00|996.4|991.4|997.1|992.1|997.4|992.4|996.4|991.4|50
1730797200000|2024-11-05 09:00:00|997.2|992.2|997.1|992.1|997.8|992.8|997|992|49
1730797500000|2024-11-05 09:05:00|997.4|992.4|997.2|992.2|997.6|992.6|996.4|991.4|42
1730797800000|2024-11-05 09:10:00|997.3|992.3|997.9|992.9|998.4|993.4|997.1|992.1|40
1730798100000|2024-11-05 09:15:00|998|993|998.2|993.2|998.3|993.3|997.5|992.5|42
1730798400000|2024-11-05 09:20:00|998.4|993.4|997.5|992.5|998.5|993.5|997.4|992.4|26
1730798700000|2024-11-05 09:25:00|997.6|992.6|997.8|992.8|998.3|993.3|997.6|992.6|32
1730799000000|2024-11-05 09:30:00|997.9|992.9|998|993|998.2|993.2|997.4|992.4|39
1730799300000|2024-11-05 09:35:00|998.1|993.1|997.8|992.8|998.2|993.2|996.9|991.9|41
1730799600000|2024-11-05 09:40:00|998|993|998.9|993.9|999.3|994.3|998|993|33
1730799900000|2024-11-05 09:45:00|998.6|993.6|998.6|993.6|999.1|994.1|997.8|992.8|36
1730800200000|2024-11-05 09:50:00|998.7|993.7|999|994|999.3|994.3|998.6|993.6|25
1730800500000|2024-11-05 09:55:00|998.6|993.6|998.2|993.2|999|994|997.9|992.9|29
1730800800000|2024-11-05 10:00:00|998.1|993.1|998.8|993.8|998.8|993.8|996.6|991.6|41
1730801100000|2024-11-05 10:05:00|998.9|993.9|999.1|994.1|999.5|994.5|998.1|993.1|25
1730801400000|2024-11-05 10:10:00|999.2|994.2|998.4|993.4|999.2|994.2|998.1|993.1|28
1730801700000|2024-11-05 10:15:00|998.3|993.3|997.8|992.8|998.6|993.6|997.6|992.6|35
1730802000000|2024-11-05 10:20:00|997.7|992.7|999|994|999.3|994.3|997.7|992.7|34
1730802300000|2024-11-05 10:25:00|998.9|993.9|999.3|994.3|999.4|994.4|998.3|993.3|31
1730802600000|2024-11-05 10:30:00|999.5|994.5|999.2|994.2|1000.3|995.3|998.9|993.9|39
1730802900000|2024-11-05 10:35:00|999|994|998.9|993.9|999|994|998.2|993.2|31
1730803200000|2024-11-05 10:40:00|999.1|994.1|999.7|994.7|999.7|994.7|998.4|993.4|26
1730803500000|2024-11-05 10:45:00|999.8|994.8|999.2|994.2|1000.2|995.2|999.2|994.2|23
1730803800000|2024-11-05 10:50:00|999.1|994.1|1000.3|995.3|1000.7|995.7|999|994|21
1730804100000|2024-11-05 10:55:00|1000.2|995.2|999.6|994.6|1000.2|995.2|999.6|994.6|15
1730804400000|2024-11-05 11:00:00|999.7|994.7|999.9|994.9|1000.6|995.6|999.6|994.6|24
1730804700000|2024-11-05 11:05:00|999.8|994.8|999.9|994.9|1000|995|999.2|994.2|21
1730805000000|2024-11-05 11:10:00|1000|995|1000.1|995.1|1000.7|995.7|1000|995|23
1730805300000|2024-11-05 11:15:00|999.9|994.9|999.8|994.8|1000.1|995.1|999.5|994.5|20
1730805600000|2024-11-05 11:20:00|999.9|994.9|999.5|994.5|1000|995|999.2|994.2|20
1730805900000|2024-11-05 11:25:00|999.6|994.6|999.3|994.3|1000|995|999.1|994.1|30
1730806200000|2024-11-05 11:30:00|999.2|994.2|999.5|994.5|999.5|994.5|999|994|22
1730806500000|2024-11-05 11:35:00|999.4|994.4|999.4|994.4|1000.1|995.1|999.3|994.3|21
1730806800000|2024-11-05 11:40:00|999.5|994.5|999|994|999.8|994.8|998.9|993.9|24
1730807100000|2024-11-05 11:45:00|998.9|993.9|999|994|999.5|994.5|998.5|993.5|28
1730807400000|2024-11-05 11:50:00|998.9|993.9|999.1|994.1|999.3|994.3|998.8|993.8|22
1730807700000|2024-11-05 11:55:00|999.2|994.2|998.4|993.4|999.3|994.3|998.4|993.4|17
1730808000000|2024-11-05 12:00:00|998.5|993.5|999.1|994.1|999.2|994.2|998.3|993.3|37
1730808300000|2024-11-05 12:05:00|999|994|998.2|993.2|999.1|994.1|998.2|993.2|30
1730808600000|2024-11-05 12:10:00|998.4|993.4|998.4|993.4|998.7|993.7|998.1|993.1|17
1730808900000|2024-11-05 12:15:00|998.5|993.5|998.6|993.6|999.1|994.1|998.4|993.4|27
1730809200000|2024-11-05 12:20:00|998.8|993.8|998.3|993.3|998.9|993.9|998|993|38
1730809500000|2024-11-05 12:25:00|998.2|993.2|997.9|992.9|998.4|993.4|997.7|992.7|31
1730809800000|2024-11-05 12:30:00|998|993|996.8|991.8|998|993|996.6|991.6|32
1730810100000|2024-11-05 12:35:00|996.9|991.9|996.4|991.4|997.6|992.6|995.9|990.9|28
1730810400000|2024-11-05 12:40:00|996.2|991.2|996.8|991.8|997.4|992.4|995.8|990.8|34
1730810700000|2024-11-05 12:45:00|997|992|997|992|998.1|993.1|996.8|991.8|24
1730811000000|2024-11-05 12:50:00|997.1|992.1|996.4|991.4|997.6|992.6|996.2|991.2|34
1730811300000|2024-11-05 12:55:00|996.3|991.3|995.7|990.7|996.7|991.7|995.7|990.7|29
1730811600000|2024-11-05 13:00:00|995.9|990.9|997.5|992.5|997.7|992.7|995.9|990.9|64
1730811900000|2024-11-05 13:05:00|997.6|992.6|996.9|991.9|997.9|992.9|996.4|991.4|55
1730812200000|2024-11-05 13:10:00|996.8|991.8|997.7|992.7|998|993|996.8|991.8|50
1730812500000|2024-11-05 13:15:00|997.8|992.8|997.2|992.2|998.4|993.4|996.5|991.5|58
1730812800000|2024-11-05 13:20:00|997.7|992.7|1003.1|998.1|1003.1|998.1|997.7|992.7|70
1730813100000|2024-11-05 13:25:00|1003.2|998.2|1004.8|999.8|1005.4|1000.4|1003.2|998.2|63
1730813400000|2024-11-05 13:30:00|1004.9|999.9|1007.4|1002.4|1007.6|1002.6|1004.7|999.7|90
1730813700000|2024-11-05 13:35:00|1007.6|1002.6|1007.5|1002.5|1007.6|1002.6|1006.3|1001.3|73
1730814000000|2024-11-05 13:40:00|1007.6|1002.6|1007.8|1002.8|1008.6|1003.6|1007|1002|68
1730814300000|2024-11-05 13:45:00|1007.9|1002.9|1007|1002|1008.1|1003.1|1006.2|1001.2|57
1730814600000|2024-11-05 13:50:00|1006.9|1001.9|1006.2|1001.2|1007|1002|1005.8|1000.8|34
1730814900000|2024-11-05 13:55:00|1006|1001|1004.4|999.4|1006.1|1001.1|1004|999|27
1730815200000|2024-11-05 14:00:00|1004.3|999.3|1004.2|999.2|1004.9|999.9|1004.1|999.1|36
1730815500000|2024-11-05 14:05:00|1004.4|999.4|1003.1|998.1|1004.4|999.4|1002.8|997.8|36
1730815800000|2024-11-05 14:10:00|1003|998|1004.1|999.1|1004.2|999.2|1002.9|997.9|28
1730816400000|2024-11-05 14:20:00|1006.8|1001.8|1005.5|1000.5|1006.8|1001.8|1005.4|1000.4|27
1730816700000|2024-11-05 14:25:00|1005.7|1000.7|1005.8|1000.8|1005.8|1000.8|1004.8|999.8|29
1730817000000|2024-11-05 14:30:00|1005.7|1000.7|1006.9|1001.9|1007.6|1002.6|1004.9|999.9|88
1730817300000|2024-11-05 14:35:00|1007|1002|1006.5|1001.5|1007.6|1002.6|1005.9|1000.9|66
1730817600000|2024-11-05 14:40:00|1006.4|1001.4|1006|1001|1006.4|1001.4|1003.9|998.9|74
1730817900000|2024-11-05 14:45:00|1006.1|1001.1|1005.3|1000.3|1006.1|1001.1|1003.7|998.7|66
1730818200000|2024-11-05 14:50:00|1005.2|1000.2|1005.4|1000.4|1005.5|1000.5|1004.7|999.7|59
1730818500000|2024-11-05 14:55:00|1005.3|1000.3|1006.8|1001.8|1006.8|1001.8|1005.1|1000.1|46
1730818800000|2024-11-05 15:00:00|1004.6|999.6|1006.1|1001.1|1006.1|1001.1|1004.2|999.2|80
1730819100000|2024-11-05 15:05:00|1006.3|1001.3|1003|998|1006.5|1001.5|1002.7|997.7|85
1730819400000|2024-11-05 15:10:00|1002.8|997.8|1004.1|999.1|1004.1|999.1|1002.8|997.8|62
1730819700000|2024-11-05 15:15:00|1004.2|999.2|1003.1|998.1|1004.9|999.9|1002|997|68
1730820000000|2024-11-05 15:20:00|1003|998|1002.1|997.1|1003.2|998.2|1001.2|996.2|54
1730820300000|2024-11-05 15:25:00|1001.9|996.9|999.3|994.3|1002.5|997.5|999.2|994.2|73
1730820600000|2024-11-05 15:30:00|999.5|994.5|1002.1|997.1|1002.1|997.1|998.9|993.9|78
1730820900000|2024-11-05 15:35:00|1002.2|997.2|1002|997|1002.8|997.8|1001.7|996.7|55
1730821200000|2024-11-05 15:40:00|1002.1|997.1|1001.5|996.5|1002.4|998.4|999.3|996|75
1730821500000|2024-11-05 15:45:00|1001.6|996.6|1002.1|997.1|1002.6|997.6|1001|996|56
1730821800000|2024-11-05 15:50:00|1002.2|997.2|1002|997|1002.4|997.4|1001.5|996.5|45
1730822100000|2024-11-05 15:55:00|1002.1|997.1|1001.6|996.6|1002.7|997.7|1000.9|995.9|53
1730822400000|2024-11-05 16:00:00|1002.4|997.4|1002.3|997.3|1003.2|998.2|1001.5|996.5|66
1730822700000|2024-11-05 16:05:00|1002.5|997.5|1002.7|997.7|1003.5|998.5|1001.8|996.8|46
1730823000000|2024-11-05 16:10:00|1002.6|997.6|1000.6|995.6|1002.6|997.6|1000.5|995.5|55
1730823300000|2024-11-05 16:15:00|1000.5|995.5|999.2|994.2|1000.5|995.5|998.9|993.9|72
1730823600000|2024-11-05 16:20:00|999.3|994.3|1001.5|996.5|1001.5|996.5|999.2|994.2|46
1730823900000|2024-11-05 16:25:00|1001.7|996.7|1000.5|995.5|1001.7|996.7|1000.2|995.2|46
1730824200000|2024-11-05 16:30:00|1000.7|995.7|1000.7|995.7|1001.5|996.5|1000.2|995.2|54
1730824500000|2024-11-05 16:35:00|1000.8|995.8|1000.9|995.9|1001.1|996.1|1000|995|42
1730824800000|2024-11-05 16:40:00|1000.5|995.5|1000.4|995.4|1000.7|995.7|999.3|994.3|56
1730825100000|2024-11-05 16:45:00|1000.5|995.5|1000.5|995.5|1000.7|995.7|999.5|994.5|44
1730825400000|2024-11-05 16:50:00|1000.4|995.4|999.2|994.2|1000.6|995.6|998.9|993.9|44
1730825700000|2024-11-05 16:55:00|999.1|994.1|999|994|999.4|994.4|998.3|993.3|39
1730826000000|2024-11-05 17:00:00|998.9|993.9|1000.8|995.8|1000.8|995.8|998.9|993.9|44
1730826300000|2024-11-05 17:05:00|1000.6|995.6|1001.2|996.2|1001.5|996.5|1000.4|995.4|38
1730826600000|2024-11-05 17:10:00|1001.4|996.4|1003.6|998.6|1003.6|998.6|1001.4|996.4|39
1730826900000|2024-11-05 17:15:00|1003.4|998.4|1004.1|999.1|1004.3|999.3|1003.1|998.1|26
1730827200000|2024-11-05 17:20:00|1003.9|998.9|1003.4|998.4|1004|999|1003|998|38
1730827500000|2024-11-05 17:25:00|1003.3|998.3|1003.1|998.1|1003.3|998.3|1002.3|997.3|40
1730827800000|2024-11-05 17:30:00|1003.2|998.2|1002.5|997.5|1003.3|998.3|1002.1|997.1|32
1730828100000|2024-11-05 17:35:00|1002.6|997.6|1002.3|997.3|1002.6|997.6|1001.8|996.8|34
1730828400000|2024-11-05 17:40:00|1002.5|997.5|1002.7|997.7|1002.7|997.7|1001.6|996.6|31
1730828700000|2024-11-05 17:45:00|1002.9|997.9|1002.9|997.9|1003|998|1001.8|996.8|32
1730829000000|2024-11-05 17:50:00|1002.8|997.8|1002.8|997.8|1002.9|997.9|1002|997|31
1730829300000|2024-11-05 17:55:00|1002.7|997.7|1002.6|997.6|1003.1|998.1|1002.4|997.4|32
1730829600000|2024-11-05 18:00:00|1002.7|997.7|1002.4|997.4|1003.4|998.4|1001.9|996.9|45
1730829900000|2024-11-05 18:05:00|1002.3|997.3|1002.8|997.8|1003|998|1002.3|997.3|31
1730830200000|2024-11-05 18:10:00|1002.7|997.7|1002.7|997.7|1003.5|998.5|1002.3|997.3|30
1730830500000|2024-11-05 18:15:00|1002.9|997.9|1003|998|1003.3|998.3|1002.6|997.6|26
1730830800000|2024-11-05 18:20:00|1003.1|998.1|1002.7|997.7|1003.2|998.2|1002.5|997.5|25
1730831100000|2024-11-05 18:25:00|1002.5|997.5|1002.6|997.6|1003.2|998.2|1002.3|997.3|30
1730831400000|2024-11-05 18:30:00|1002.7|997.7|1001.4|996.4|1002.8|997.8|1001.3|996.3|36
1730831700000|2024-11-05 18:35:00|1001.5|996.5|1001.1|996.1|1001.5|996.5|1000.2|995.2|28
1730832000000|2024-11-05 18:40:00|1001.2|996.2|1001.5|996.5|1001.6|996.6|1001.2|996.2|18
1730832300000|2024-11-05 18:45:00|1001.6|996.6|1001.3|996.3|1001.8|996.8|1001.1|996.1|27
1730832600000|2024-11-05 18:50:00|1001.4|996.4|1001.3|996.3|1001.5|996.5|1001|996|12
1730832900000|2024-11-05 18:55:00|1001.4|996.4|1001.4|996.4|1001.8|996.8|1001.3|996.3|18
1730833200000|2024-11-05 19:00:00|1001.5|996.5|1001.2|996.2|1001.7|996.7|1001|996|15
1730833500000|2024-11-05 19:05:00|1001.1|996.1|1000.9|995.9|1001.2|996.2|1000.6|995.6|17
1730833800000|2024-11-05 19:10:00|1000.8|995.8|1001|996|1001.1|996.1|1000.6|995.6|16
1730834100000|2024-11-05 19:15:00|1001.3|996.3|1001.3|996.3|1001.4|996.4|1000.9|995.9|15
1730834400000|2024-11-05 19:20:00|1001.4|996.4|1001.2|996.2|1001.4|996.4|1000.5|995.5|25
1730834700000|2024-11-05 19:25:00|1001.3|996.3|1001.1|996.1|1001.3|996.3|1001|996|10
1730835000000|2024-11-05 19:30:00|1000.8|995.8|1001.3|996.3|1001.3|996.3|999.5|994.5|30
1730835300000|2024-11-05 19:35:00|1001.4|996.4|1001.4|996.4|1001.7|996.7|1001|996|28
1730835600000|2024-11-05 19:40:00|1001.3|996.3|1001.5|996.5|1001.5|996.5|1001.1|996.1|11
1730835900000|2024-11-05 19:45:00|1001.4|996.4|1001.5|996.5|1001.7|996.7|1001.3|996.3|12
1730836200000|2024-11-05 19:50:00|1001.7|996.7|1001.4|996.4|1001.7|996.7|1001.4|996.4|19
1730836500000|2024-11-05 19:55:00|1001.5|996.5|1001.2|996.2|1001.5|996.5|1000.9|995.9|18
1730836800000|2024-11-05 20:00:00|1001.1|996.1|1000.8|995.8|1001.1|996.1|1000.4|995.4|22
1730837100000|2024-11-05 20:05:00|1000.9|995.9|1001.5|996.5|1001.5|996.5|1000.8|995.8|15
1730837400000|2024-11-05 20:10:00|1001.4|996.4|1001.3|996.3|1001.5|996.5|1001.1|996.1|9
1730837700000|2024-11-05 20:15:00|1001.2|996.2|1000.8|995.8|1001.2|996.2|1000.5|995.5|17
1730838000000|2024-11-05 20:20:00|1000.9|995.9|1000.8|995.8|1001.1|996.1|1000.8|995.8|14
1730838300000|2024-11-05 20:25:00|1000.7|995.7|1000.7|995.7|1000.8|995.8|1000.1|995.1|20
1730838600000|2024-11-05 20:30:00|1000.6|995.6|1000.7|995.7|1000.9|995.9|1000.6|995.6|16
1730838900000|2024-11-05 20:35:00|1000.8|995.8|1001.6|996.6|1001.6|996.6|1000.7|995.7|21
1730839200000|2024-11-05 20:40:00|1001.5|996.5|1001.8|996.8|1001.8|996.8|1001.4|996.4|19
1730839500000|2024-11-05 20:45:00|1001.7|996.7|1002.5|997.5|1002.5|997.5|1001.7|996.7|17
1730839800000|2024-11-05 20:50:00|1002.6|997.6|1003.5|998.5|1003.5|998.5|1002.6|997.6|12
1730840100000|2024-11-05 20:55:00|1003.6|998.6|1003.5|998.5|1003.7|998.7|1003.4|998.4|19
1730840400000|2024-11-05 21:00:00|1003.2|998.2|1002.7|997.7|1003.3|998.3|1002.7|997.7|10
1730840700000|2024-11-05 21:05:00|1002.8|997.8|1002.9|997.9|1002.9|997.9|1002.7|997.7|11
1730841000000|2024-11-05 21:10:00|1002.6|997.6|1002.2|997.2|1002.9|997.9|1002.2|997.2|13
1730841300000|2024-11-05 21:15:00|1002.3|997.3|1002.1|997.1|1002.5|997.5|1002.1|997.1|9
1730841600000|2024-11-05 21:20:00|1002|997|1002.2|997.2|1002.2|997.2|1001.9|996.9|5
1730841900000|2024-11-05 21:25:00|1002.4|997.4|1002.4|997.4|1002.6|997.6|1002.1|997.1|12
1730842200000|2024-11-05 21:30:00|1002.5|997.5|1002.3|997.3|1002.5|997.5|1002.3|997.3|5
1730842500000|2024-11-05 21:35:00|1002.4|997.4|1002.8|997.8|1002.9|997.9|1002.4|997.4|10
1730842800000|2024-11-05 21:40:00|1002.9|997.9|1002.5|997.5|1002.9|997.9|1002.4|997.4|13
1730843100000|2024-11-05 21:45:00|1002.4|997.4|1002.9|997.9|1002.9|997.9|1002.4|997.4|18
1730843400000|2024-11-05 21:50:00|1002.8|997.8|1003.3|998.3|1003.3|998.3|1002.6|997.6|8
1730843700000|2024-11-05 21:55:00|1003.2|998.2|1003.5|998.5|1003.5|998.5|1002.9|997.9|9
1730847600000|2024-11-05 23:00:00|1001.5|996.5|1002.1|997.1|1002.1|997.1|1001.5|996.5|6
1730847900000|2024-11-05 23:05:00|1002.2|997.2|1002.7|997.7|1002.9|997.9|1002.2|997.2|7
1730848200000|2024-11-05 23:10:00|1002.6|997.6|1002.5|997.5|1002.7|997.7|1002.3|997.3|13
1730848500000|2024-11-05 23:15:00|1002.4|997.4|1001.7|996.7|1002.4|997.4|1001.6|996.6|7
1730848800000|2024-11-05 23:20:00|1002|997|1002.1|997.1|1002.3|997.3|1002|997|6
1730849100000|2024-11-05 23:25:00|1002|997|1002.5|997.5|1002.7|997.7|1001.9|996.9|16
1730849400000|2024-11-05 23:30:00|1002.4|997.4|1003|998|1003.5|998.5|1002.4|997.4|9
1730849700000|2024-11-05 23:35:00|1002.8|997.8|1002.7|997.7|1002.8|997.8|1002.5|997.5|11
1730850000000|2024-11-05 23:40:00|1002.8|997.8|1002.3|997.3|1002.9|997.9|1000.9|995.9|19
1730850300000|2024-11-05 23:45:00|1002.4|997.4|1003.8|998.8|1004.2|999.2|1002.3|997.3|27
1730850600000|2024-11-05 23:50:00|1003.7|998.7|1003.1|998.1|1003.9|998.9|1001|996|22
1730850900000|2024-11-05 23:55:00|1003.2|998.2|1004.9|999.9|1005|1000|1001.9|996.9|29
1730851200000|2024-11-06 00:00:00|1003.7|998.7|1006.3|997.6|1014|1003|1001.4|992.6|108
1730851500000|2024-11-06 00:05:00|1004.4|999.4|1002.8|997.8|1007.2|1000.9|1000.7|995.7|59
1730851800000|2024-11-06 00:10:00|1002.7|997.7|1002.6|997.6|1004.1|999.1|998.8|990.7|100
1730852100000|2024-11-06 00:15:00|1002.7|997.7|1001.5|996.5|1003.2|998.2|999.6|994.6|64
1730852400000|2024-11-06 00:20:00|1001.6|996.6|997.3|992.3|1003.9|998.9|996.6|991.6|101
1730852700000|2024-11-06 00:25:00|997.4|992.4|998.4|993.4|999.1|994.1|997.4|992.4|54
1730853000000|2024-11-06 00:30:00|998.6|993.6|999.1|994.1|1003.5|998.5|997.3|992.3|142
1730853300000|2024-11-06 00:35:00|998.9|993.9|998.7|993.7|1002.2|997.2|998.1|993.1|144
1730853600000|2024-11-06 00:40:00|998.6|993.6|999.2|994.2|1004.8|997.1|997.7|992.7|149
1730853900000|2024-11-06 00:45:00|999|994|998.3|993.3|1007.4|996.2|996|991|171
1730854200000|2024-11-06 00:50:00|998.4|993.4|999.4|994.4|1001.4|996.3|998.4|993.1|114
1730854500000|2024-11-06 00:55:00|999.2|994.2|998.8|993.8|1001|995.8|997.9|992.3|72
1730854800000|2024-11-06 01:00:00|998.9|993.9|997.8|992.8|1001.7|996.7|996.5|991.5|116
1730855100000|2024-11-06 01:05:00|997.9|992.9|1001.1|996.1|1001.1|996.1|994.7|989.7|114
1730855400000|2024-11-06 01:10:00|1000.8|995.8|1004.1|993.7|1009.5|997.2|998.4|989.9|153
1730855700000|2024-11-06 01:15:00|1004.5|993.6|1004.5|994.1|1013|995.5|999|991.7|109
1730856000000|2024-11-06 01:20:00|1004.1|993.8|1002|993.8|1004.7|995.3|998.1|993|72
1730856300000|2024-11-06 01:25:00|1000.2|995.2|998.7|993.7|1005|995.3|997.3|992.3|77
1730856600000|2024-11-06 01:30:00|998.3|993.3|998.3|993.3|1005.1|994.6|998|992.6|70
1730856900000|2024-11-06 01:35:00|998.8|993.8|998|993|1003.8|994.6|997.9|992.9|60
1730857200000|2024-11-06 01:40:00|1003.3|992.4|1001|996|1006.3|996.4|995.3|990.3|100
1730857500000|2024-11-06 01:45:00|1001.1|996.1|1002.9|993.6|1008.7|996.1|999.6|991|90
1730857800000|2024-11-06 01:50:00|1002.4|993.2|1004.4|994.5|1011|995.9|998.5|993.2|66
1730858100000|2024-11-06 01:55:00|1003.9|994.7|1000|995|1009.2|995.3|999.2|991.9|83
1730858400000|2024-11-06 02:00:00|1002.2|992.1|998.7|993.7|1006|995.4|998.2|992.1|49
1730858700000|2024-11-06 02:05:00|998.6|993.6|998.1|993.1|1004.2|994.8|996.5|991.5|92
1730859000000|2024-11-06 02:10:00|998.2|993.2|997.6|992.6|999.2|994.2|996.4|991.4|64
1730859300000|2024-11-06 02:15:00|997.7|992.7|999.4|994.4|1004.5|994.8|996.3|991.3|55
1730859600000|2024-11-06 02:20:00|999.5|994.5|998.8|993.8|999.5|994.5|997|992|54
1730859900000|2024-11-06 02:25:00|998.9|993.9|998.6|993.6|999.4|994.4|995.9|990.9|62
1730860200000|2024-11-06 02:30:00|998.1|993.1|995|990|998.5|993.5|995|990|47
1730860500000|2024-11-06 02:35:00|995.1|990.1|994.7|989.7|995.8|990.8|994.5|989.5|54
1730860800000|2024-11-06 02:40:00|994.6|989.6|996.2|991.2|996.3|991.3|994.4|989.4|68
1730861100000|2024-11-06 02:45:00|996.4|991.4|998.1|993.1|998.3|993.3|996.4|991.4|68
1730861400000|2024-11-06 02:50:00|998.2|993.2|994.2|989.2|998.2|993.2|993.1|988.1|62
1730861700000|2024-11-06 02:55:00|994.1|989.1|993.5|988.5|994.2|989.2|993.1|988.1|32
1730862000000|2024-11-06 03:00:00|993.3|988.3|991.9|986.9|993.6|988.6|990.9|985.9|59
1730862300000|2024-11-06 03:05:00|992|987|993.2|988.2|993.4|988.4|990.7|985.7|62
1730862600000|2024-11-06 03:10:00|993.1|988.1|992.6|987.6|993.8|988.8|991.3|986.3|72
1730862900000|2024-11-06 03:15:00|992.5|987.5|992.6|987.6|992.7|987.7|991.5|986.5|85
1730863200000|2024-11-06 03:20:00|992.5|987.5|992.4|987.4|993.4|988.4|992.1|987.1|73
1730863500000|2024-11-06 03:25:00|991.1|986.1|989.3|984.3|992.3|987.3|989.3|984.3|72
1730863800000|2024-11-06 03:30:00|989.4|984.4|989|984|989.5|984.5|988.8|983.8|71
1730864100000|2024-11-06 03:35:00|989.1|984.1|989.4|984.4|989.5|984.5|989.1|984.1|62
1730864400000|2024-11-06 03:40:00|989.5|984.5|988.5|983.5|989.5|984.5|988.1|983.1|74
1730864700000|2024-11-06 03:45:00|988.6|983.6|988.5|983.5|988.8|983.8|988.3|983.3|35
1730865000000|2024-11-06 03:50:00|988.6|983.6|988.2|983.2|988.8|983.8|986.7|981.7|48
1730865300000|2024-11-06 03:55:00|988.3|983.3|988.8|983.8|988.9|983.9|987.7|982.7|38
1730865600000|2024-11-06 04:00:00|988.7|983.7|988.6|983.6|988.8|983.8|988.2|983.2|49
1730865900000|2024-11-06 04:05:00|988.5|983.5|989.6|984.6|989.8|984.8|988.3|983.3|24
1730866200000|2024-11-06 04:10:00|989.7|984.7|990.2|985.2|990.2|985.2|988.8|983.8|98
1730866500000|2024-11-06 04:15:00|991.4|986.4|991|986|991.7|986.7|990.3|985.3|52
1730866800000|2024-11-06 04:20:00|990.9|985.9|990.5|985.5|990.9|985.9|990|985|18
1730867100000|2024-11-06 04:25:00|990.6|985.6|990.2|985.2|990.8|985.8|990.2|985.2|32
1730867400000|2024-11-06 04:30:00|990.3|985.3|990|985|990.7|985.7|989.5|984.5|41
1730867700000|2024-11-06 04:35:00|989.9|984.9|990.4|985.4|990.7|985.7|989.4|984.4|49
1730868000000|2024-11-06 04:40:00|990.6|985.6|991.4|986.4|991.7|986.7|990.6|985.6|29
1730868300000|2024-11-06 04:45:00|991.5|986.5|991.8|986.8|991.8|986.8|990.6|985.6|28
1730868600000|2024-11-06 04:50:00|992.2|987.2|992|987|992.4|987.4|990.5|985.5|31
1730868900000|2024-11-06 04:55:00|992.1|987.1|992.2|987.2|992.3|987.3|991.3|986.3|29
1730869200000|2024-11-06 05:00:00|992.4|987.4|992.3|987.3|992.6|987.6|991.1|986.1|48
1730869500000|2024-11-06 05:05:00|992.4|987.4|992.7|987.7|992.9|987.9|992.3|987.3|24
1730869800000|2024-11-06 05:10:00|991.9|986.9|992|987|992.6|987.6|991.3|986.3|54
1730870100000|2024-11-06 05:15:00|992.1|987.1|992.6|987.6|992.7|987.7|992|987|31
1730870400000|2024-11-06 05:20:00|992.3|987.3|992.8|987.8|993.3|988.3|992.3|987.3|49
1730870700000|2024-11-06 05:25:00|992.9|987.9|992.6|987.6|993.1|988.1|992.6|987.6|48
1730871000000|2024-11-06 05:30:00|992.5|987.5|990.6|985.6|992.5|987.5|990.6|985.6|91
1730871300000|2024-11-06 05:35:00|990.7|985.7|990.6|985.6|990.7|985.7|990.4|985.4|25
1730871600000|2024-11-06 05:40:00|990.8|985.8|991.2|986.2|991.3|986.3|990.8|985.8|36
1730871900000|2024-11-06 05:45:00|991.1|986.1|991.7|986.7|991.8|986.8|991.1|986.1|29
1730872200000|2024-11-06 05:50:00|991.8|986.8|992.2|987.2|993.3|988.3|991.7|986.7|28
1730872500000|2024-11-06 05:55:00|992.4|987.4|992.1|987.1|992.4|987.4|992|987|19
1730872800000|2024-11-06 06:00:00|992.2|987.2|990.2|985.2|992.3|987.3|990.1|985.1|16
1730873100000|2024-11-06 06:05:00|990.5|985.5|989.5|984.5|990.5|985.5|989|984|35
1730873400000|2024-11-06 06:10:00|989.4|984.4|989.6|984.6|990|985|989|984|39
1730873700000|2024-11-06 06:15:00|989.7|984.7|990.7|985.7|991.8|986.8|989.7|984.7|67
1730874000000|2024-11-06 06:20:00|990.6|985.6|989.3|984.3|990.7|985.7|989.1|984.1|36
1730874300000|2024-11-06 06:25:00|989.2|984.2|985.9|980.9|989.3|984.3|985.6|980.6|75
1730874600000|2024-11-06 06:30:00|986|981|983.2|978.2|986|981|981.9|976.9|168
1730874900000|2024-11-06 06:35:00|983|978|982.2|977.2|983.2|979.2|981|976.1|139
1730875200000|2024-11-06 06:40:00|983|978|983.3|978.3|983.7|978.7|982.9|977.9|47
1730875500000|2024-11-06 06:45:00|983.4|978.4|990.4|985.4|994|986|983.3|978.3|59
1730875800000|2024-11-06 06:50:00|990.3|985.3|990.5|985.5|990.8|985.8|990|985|42
1730876100000|2024-11-06 06:55:00|990.6|985.6|989.9|984.9|991.8|986.8|989.9|984.9|38
1730876400000|2024-11-06 07:00:00|990|985|991.8|986.8|992.1|987.1|989.5|984.5|45
1730876700000|2024-11-06 07:05:00|991.9|986.9|993.4|988.4|993.6|988.6|990.6|985.6|69
1730877000000|2024-11-06 07:10:00|993.3|988.3|993.5|988.5|994|989|990.9|985.9|66
1730877300000|2024-11-06 07:15:00|993.4|988.4|992.9|987.9|993.9|988.9|992.5|987.5|53
1730877600000|2024-11-06 07:20:00|993|988|992.2|987.2|993|988|991|986|39
1730877900000|2024-11-06 07:25:00|992|987|993|988|993.3|988.3|991.3|986.3|44
1730878200000|2024-11-06 07:30:00|992.9|987.9|992.5|987.5|993.2|988.2|991.2|986.2|68
1730878500000|2024-11-06 07:35:00|992.6|987.6|991.6|986.6|993.4|988.4|991.4|986.4|35
1730878800000|2024-11-06 07:40:00|991.5|986.5|989.3|984.3|992.1|987.1|988.3|983.3|40
1730879100000|2024-11-06 07:45:00|989.7|984.7|991.7|986.7|992.4|987.4|989.7|984.7|32
1730879400000|2024-11-06 07:50:00|991.4|986.4|991.5|986.5|991.5|986.5|990.5|985.5|36
1730879700000|2024-11-06 07:55:00|991.6|986.6|992.5|987.5|992.7|987.7|991.2|986.2|45
1730880000000|2024-11-06 08:00:00|992.4|987.4|991.5|986.5|992.9|987.9|991.3|986.3|54
1730880300000|2024-11-06 08:05:00|991.4|986.4|991.5|986.5|992|987|990.1|985.1|65
1730880600000|2024-11-06 08:10:00|991.7|986.7|992.9|987.9|993.4|988.4|991.7|986.7|81
1730880900000|2024-11-06 08:15:00|993|988|994.1|989.1|994.7|989.7|993|988|54
1730881200000|2024-11-06 08:20:00|994|989|994.1|989.1|994.9|989.9|993.9|988.9|68
1730881500000|2024-11-06 08:25:00|993.8|988.8|994.3|989.3|994.7|989.7|992.8|987.8|74
1730881800000|2024-11-06 08:30:00|994.2|989.2|994.3|989.3|994.4|989.4|993.5|988.5|70
1730882100000|2024-11-06 08:35:00|994.2|989.2|994.9|989.9|995.4|990.4|994.2|989.2|74
1730882400000|2024-11-06 08:40:00|994.8|989.8|994.6|989.6|995.2|990.2|994.4|989.4|68
1730882700000|2024-11-06 08:45:00|994.5|989.5|996|991|996.5|991.5|994.5|989.5|66
1730883000000|2024-11-06 08:50:00|996.1|991.1|996.6|991.6|997.4|992.4|996|991|64
1730883300000|2024-11-06 08:55:00|996.5|991.5|996.3|991.3|997.3|992.3|995.2|990.2|51
1730883600000|2024-11-06 09:00:00|995.8|990.8|994.7|989.7|996.4|991.4|992|987|63
1730883900000|2024-11-06 09:05:00|994.4|989.4|995.4|990.4|995.6|990.6|993.3|988.3|88
1730884200000|2024-11-06 09:10:00|996.2|991.2|996|991|996.8|991.8|995.6|990.6|23
1730884500000|2024-11-06 09:15:00|995.2|990.2|994.4|989.4|995.7|990.7|994.3|989.3|32
1730884800000|2024-11-06 09:20:00|994.2|989.2|993.4|988.4|994.5|989.5|992.8|987.8|64
1730885100000|2024-11-06 09:25:00|993.8|988.8|994.8|989.8|995.1|990.1|993.3|988.3|31
1730885400000|2024-11-06 09:30:00|994.7|989.7|994.8|989.8|995.8|990.8|994.4|989.4|52
1730885700000|2024-11-06 09:35:00|994.7|989.7|991.7|986.7|994.9|989.9|991.6|986.6|52
1730886000000|2024-11-06 09:40:00|991.8|986.8|990.4|985.4|991.9|986.9|989.9|984.9|62
1730886300000|2024-11-06 09:45:00|990.5|985.5|990.4|985.4|991.1|986.1|988.9|983.9|74
1730886600000|2024-11-06 09:50:00|990.6|985.6|991.5|986.5|992.1|987.1|990.2|985.2|67
1730886900000|2024-11-06 09:55:00|991.4|986.4|992.2|987.2|994.1|989.1|991.4|986.4|45
1730887200000|2024-11-06 10:00:00|992.6|987.6|992.7|987.7|993.1|988.1|991.6|986.6|45
1730887500000|2024-11-06 10:05:00|992.6|987.6|993.2|988.2|994.1|989.1|991.3|986.3|49
1730887800000|2024-11-06 10:10:00|993.3|988.3|992.3|987.3|993.3|988.3|992.2|987.2|16
1730888100000|2024-11-06 10:15:00|992.5|987.5|994.6|989.6|994.7|989.7|992.3|987.3|44
1730888400000|2024-11-06 10:20:00|994.8|989.8|994.7|989.7|995.3|990.3|994.1|989.1|30
1730888700000|2024-11-06 10:25:00|994.9|989.9|996|991|996.3|991.3|994.9|989.9|31
1730889000000|2024-11-06 10:30:00|996.1|991.1|996.2|991.2|996.2|991.2|995.8|990.8|20
1730889300000|2024-11-06 10:35:00|995.8|990.8|995.7|990.7|996.3|991.3|995.6|990.6|26
1730889600000|2024-11-06 10:40:00|995.6|990.6|994.2|989.2|995.6|990.6|994.2|989.2|28
1730889900000|2024-11-06 10:45:00|994|989|993.8|988.8|994.2|989.2|993.3|988.3|28
1730890200000|2024-11-06 10:50:00|993.7|988.7|994.1|989.1|994.4|989.4|992.5|987.5|36
1730890500000|2024-11-06 10:55:00|994.3|989.3|993.8|988.8|994.3|989.3|992.2|987.2|51
1730890800000|2024-11-06 11:00:00|994|989|995|990|995.4|990.4|994|989|33
1730891100000|2024-11-06 11:05:00|995.1|990.1|994.6|989.6|995.3|990.3|994.1|989.1|32
1730891400000|2024-11-06 11:10:00|994.7|989.7|993.9|988.9|994.7|989.7|993.7|988.7|35
1730891700000|2024-11-06 11:15:00|994.1|989.1|993|988|994.1|989.1|991.8|986.8|51
1730892000000|2024-11-06 11:20:00|992.5|987.5|991.9|986.9|993.5|988.5|990.9|985.9|63
1730892300000|2024-11-06 11:25:00|992|987|989.3|984.3|992|987|989.1|984.1|48
1730892600000|2024-11-06 11:30:00|989.1|984.1|987.4|982.4|989.1|984.1|987.1|982.1|64
1730892900000|2024-11-06 11:35:00|987.8|982.8|984.9|979.9|988.6|983.6|984|979|82
1730893200000|2024-11-06 11:40:00|984.5|979.5|983.7|978.7|984.8|979.8|983|978|71
1730893500000|2024-11-06 11:45:00|983.4|978.4|983.7|978.7|983.8|978.8|981.6|976.6|66
1730893800000|2024-11-06 11:50:00|983.3|978.3|982.3|977.3|984.1|979.1|982.1|977.1|59
1730894100000|2024-11-06 11:55:00|982.4|977.4|983.5|978.5|984.4|979.4|982.1|977.1|58
1730894400000|2024-11-06 12:00:00|982.8|977.8|986.5|981.5|986.5|981.5|982.8|977.8|53
1730894700000|2024-11-06 12:05:00|986.6|981.6|987.8|982.8|988.3|983.3|986.6|981.6|40
1730895000000|2024-11-06 12:10:00|987.5|982.5|987.9|982.9|987.9|982.9|986|981|46
1730895300000|2024-11-06 12:15:00|987.8|982.8|986.7|981.7|987.8|982.8|986.1|981.1|49
1730895600000|2024-11-06 12:20:00|986.5|981.5|984.7|979.7|986.5|981.5|984.2|979.2|57
1730895900000|2024-11-06 12:25:00|984.5|979.5|983.7|978.7|985|980|983.6|978.6|45
1730896200000|2024-11-06 12:30:00|983.6|978.6|979.4|974.4|983.7|978.7|978.3|973.3|75
1730896500000|2024-11-06 12:35:00|979.3|974.3|983|978|983.9|978.9|978.9|973.9|75
1730896800000|2024-11-06 12:40:00|983.2|978.2|983.1|978.1|985.7|980.7|981.6|976.6|85
1730897100000|2024-11-06 12:45:00|982.9|977.9|982.2|977.2|984.4|979.4|982.2|977.2|61
1730897400000|2024-11-06 12:50:00|982.4|977.4|982.3|977.3|983.3|978.3|981.9|976.9|59
1730897700000|2024-11-06 12:55:00|982.6|977.6|980.9|975.9|983.8|978.8|980|975|91
1730898000000|2024-11-06 13:00:00|980|975|976.8|971.8|980.2|975.2|976|971|107
1730898300000|2024-11-06 13:05:00|977.2|972.2|975.9|970.9|977.8|972.8|975.6|970.6|105
1730898600000|2024-11-06 13:10:00|976.1|971.1|975.5|970.5|979.3|974.3|975|970|108
1730898900000|2024-11-06 13:15:00|975.7|970.7|975.5|970.5|976.4|971.4|974.1|969.1|99
1730899200000|2024-11-06 13:20:00|975.2|970.2|976.3|971.3|977.7|972.7|972.2|967.2|139
1730899500000|2024-11-06 13:25:00|976.1|971.1|974.5|969.5|976.5|971.5|972.7|967.7|120
1730899800000|2024-11-06 13:30:00|973.7|968.7|970.3|965.3|973.7|968.7|969.5|964.5|165
1730900100000|2024-11-06 13:35:00|970.1|965.1|969.4|964.4|971.3|966.3|968.1|963.1|116
1730900400000|2024-11-06 13:40:00|969.3|964.3|969.7|964.7|971.9|966.9|968.4|963.4|111
1730900700000|2024-11-06 13:45:00|969.4|964.4|970|965|971.3|966.3|968.6|963.6|102
1730901000000|2024-11-06 13:50:00|970.3|965.3|974.1|969.1|975.5|970.5|970.3|965.3|120
1730901300000|2024-11-06 13:55:00|974.3|969.3|973.4|968.4|974.3|969.3|972|967|93
1730901600000|2024-11-06 14:00:00|973|968|971.8|966.8|974.3|969.3|971.7|966.7|112
1730901900000|2024-11-06 14:05:00|972.3|967.3|973.6|968.6|974|969|970.8|965.8|96
1730902200000|2024-11-06 14:10:00|973.4|968.4|977.8|972.8|978.6|973.6|972.9|967.9|95
1730902500000|2024-11-06 14:15:00|977.5|972.5|975.1|970.1|978.7|973.7|974|969|98
1730902800000|2024-11-06 14:20:00|975|970|972.8|967.8|975.2|970.2|972|967|105
1730903100000|2024-11-06 14:25:00|972.9|967.9|972.4|967.4|974.1|969.1|971.9|966.9|93
1730903400000|2024-11-06 14:30:00|972.5|967.5|969.3|964.3|972.6|967.6|969.3|964.3|135
1730903700000|2024-11-06 14:35:00|969.2|964.2|970|965|973.3|968.3|968.8|963.8|120
1730904000000|2024-11-06 14:40:00|970.1|965.1|970.9|965.9|972.3|967.3|969.7|964.7|112
1730904300000|2024-11-06 14:45:00|971.1|966.1|971.2|966.2|972.9|967.9|970.7|965.7|100
1730904600000|2024-11-06 14:50:00|971.3|966.3|971.7|966.7|971.7|966.7|969|964|82
1730904900000|2024-11-06 14:55:00|972.1|967.1|971.1|966.1|972.7|967.7|970.6|965.6|78
1730905200000|2024-11-06 15:00:00|971.2|966.2|970.7|965.7|975.2|970.2|970.5|965.5|112
1730905500000|2024-11-06 15:05:00|970.6|965.6|974.6|969.6|975.8|970.8|969.9|964.9|78
1730905800000|2024-11-06 15:10:00|974.7|969.7|977.9|972.9|978.1|973.1|974.7|969.7|93
1730906100000|2024-11-06 15:15:00|978|973|977.1|972.1|978.5|973.5|976.5|971.5|96
1730906400000|2024-11-06 15:20:00|977.2|972.2|975.3|970.3|978.3|973.3|975.2|970.2|95
1730906700000|2024-11-06 15:25:00|975.2|970.2|978.5|973.5|978.8|973.8|974.4|969.4|105
1730907000000|2024-11-06 15:30:00|978.6|973.6|980|975|980.3|975.3|976.4|971.4|108
1730907300000|2024-11-06 15:35:00|980.2|975.2|981.8|976.8|982.2|977.2|979.5|974.5|110
1730907600000|2024-11-06 15:40:00|982|977|985.6|980.6|986.3|981.3|981.7|976.7|134
1730907900000|2024-11-06 15:45:00|985.7|980.7|987.1|982.1|987.5|982.5|984.7|979.7|81
1730908200000|2024-11-06 15:50:00|987.2|982.2|989.9|984.9|991.2|986.2|987.2|982.2|87
1730908500000|2024-11-06 15:55:00|989.8|984.8|990.3|985.3|991|986|988.8|983.8|86
1730908800000|2024-11-06 16:00:00|990.4|985.4|988.5|983.5|992|987|988.3|983.3|84
1730909100000|2024-11-06 16:05:00|988.7|983.7|987.6|982.6|989.3|984.3|985.9|980.9|84
1730909400000|2024-11-06 16:10:00|987.5|982.5|985.5|980.5|987.5|982.5|983.9|978.9|66
1730909700000|2024-11-06 16:15:00|985.3|980.3|983.9|978.9|985.3|980.3|983.3|978.3|50
1730910000000|2024-11-06 16:20:00|983.6|978.6|985.5|980.5|985.5|980.5|982.4|977.4|65
1730910300000|2024-11-06 16:25:00|985.6|980.6|988.6|983.6|988.6|983.6|985.2|980.2|62
1730910600000|2024-11-06 16:30:00|988.7|983.7|987.5|982.5|988.7|983.7|986.5|981.5|56
1730910900000|2024-11-06 16:35:00|987.7|982.7|988.2|983.2|988.7|983.7|987.7|982.7|42
1730911200000|2024-11-06 16:40:00|988.1|983.1|988|983|988.2|983.2|987.2|982.2|39
1730911500000|2024-11-06 16:45:00|987.9|982.9|988.4|983.4|988.7|983.7|987.7|982.7|44
1730911800000|2024-11-06 16:50:00|988.5|983.5|990.8|985.8|991|986|987.7|982.7|62
1730912100000|2024-11-06 16:55:00|990.7|985.7|991.5|986.5|991.7|986.7|990.4|985.4|56
1730912400000|2024-11-06 17:00:00|991.6|986.6|991.4|986.4|992|987|990.5|985.5|69
1730912700000|2024-11-06 17:05:00|991.3|986.3|990.5|985.5|991.3|986.3|990|985|60
1730913000000|2024-11-06 17:10:00|990.7|985.7|991|986|991.4|986.4|990.6|985.6|51
1730913300000|2024-11-06 17:15:00|991.1|986.1|990.2|985.2|991.2|986.2|989|984|60
1730913600000|2024-11-06 17:20:00|990.3|985.3|991.1|986.1|991.1|986.1|990|985|27
1730913900000|2024-11-06 17:25:00|991|986|991.7|986.7|991.9|986.9|990.8|985.8|41
1730914200000|2024-11-06 17:30:00|991.5|986.5|991.5|986.5|991.8|986.8|989.9|984.9|50
1730914500000|2024-11-06 17:35:00|991.4|986.4|990.7|985.7|991.4|986.4|990.4|985.4|31
1730914800000|2024-11-06 17:40:00|990.9|985.9|990.7|985.7|991.8|986.8|990.4|985.4|49
1730915100000|2024-11-06 17:45:00|990.8|985.8|989.4|984.4|990.9|985.9|989.4|984.4|50
1730915400000|2024-11-06 17:50:00|989.5|984.5|989.4|984.4|990|985|988.9|983.9|36
1730915700000|2024-11-06 17:55:00|989.3|984.3|989.7|984.7|990|985|988.3|983.3|45
1730916000000|2024-11-06 18:00:00|989.8|984.8|989|984|990.8|985.8|988.8|983.8|68
1730916300000|2024-11-06 18:05:00|989.1|984.1|988.8|983.8|989.3|984.3|988.4|983.4|36
1730916600000|2024-11-06 18:10:00|989|984|990.3|985.3|990.4|985.4|988.9|983.9|31
1730916900000|2024-11-06 18:15:00|990.1|985.1|992.1|987.1|992.1|987.1|990|985|44
1730917200000|2024-11-06 18:20:00|992.3|987.3|992|987|993|988|991.8|986.8|50
1730917500000|2024-11-06 18:25:00|991.9|986.9|992.2|987.2|992.7|987.7|991.8|986.8|35
1730917800000|2024-11-06 18:30:00|992.5|987.5|992.2|987.2|992.7|987.7|992.1|987.1|33
1730918100000|2024-11-06 18:35:00|992|987|992.3|987.3|992.3|987.3|991.5|986.5|26
1730918400000|2024-11-06 18:40:00|992.2|987.2|993.4|988.4|993.4|988.4|991.9|986.9|40
1730918700000|2024-11-06 18:45:00|993.3|988.3|993.8|988.8|993.9|988.9|993.3|988.3|39
1730919000000|2024-11-06 18:50:00|993.7|988.7|993.6|988.6|994.1|989.1|993.2|988.2|26
1730919300000|2024-11-06 18:55:00|993.8|988.8|993.6|988.6|994.1|989.1|993.6|988.6|20
1730919600000|2024-11-06 19:00:00|993.7|988.7|994.9|989.9|994.9|989.9|993.5|988.5|27
1730919900000|2024-11-06 19:05:00|994.8|989.8|995.1|990.1|995.5|990.5|994.8|989.8|34
1730920200000|2024-11-06 19:10:00|995.2|990.2|994.8|989.8|995.4|990.4|994.3|989.3|34
1730920500000|2024-11-06 19:15:00|994.9|989.9|993.3|988.3|994.9|989.9|993.3|988.3|29
1730920800000|2024-11-06 19:20:00|993.4|988.4|992.7|987.7|993.6|988.6|992.7|987.7|16
1730921100000|2024-11-06 19:25:00|992.4|987.4|992.3|987.3|992.7|987.7|992.2|987.2|33
1730921400000|2024-11-06 19:30:00|992.4|987.4|991.8|986.8|992.8|987.8|991.8|986.8|23
1730921700000|2024-11-06 19:35:00|991.7|986.7|992.1|987.1|992.6|987.6|991.7|986.7|28
1730922000000|2024-11-06 19:40:00|992|987|992.9|987.9|993.1|988.1|992|987|23
1730922300000|2024-11-06 19:45:00|993|988|993.3|988.3|993.6|988.6|992.9|987.9|14
1730922600000|2024-11-06 19:50:00|993.4|988.4|993.1|988.1|993.4|988.4|993.1|988.1|7
1730922900000|2024-11-06 19:55:00|992.9|987.9|992.8|987.8|993|988|992.4|987.4|23
1730923200000|2024-11-06 20:00:00|992.9|987.9|992.9|987.9|993.5|988.5|992.8|987.8|16
1730923500000|2024-11-06 20:05:00|992.5|987.5|992.7|987.7|992.9|987.9|992.4|987.4|22
1730923800000|2024-11-06 20:10:00|992.8|987.8|992.8|987.8|992.9|987.9|992.5|987.5|20
1730924100000|2024-11-06 20:15:00|992.9|987.9|991.9|986.9|992.9|987.9|991.9|986.9|29
1730924400000|2024-11-06 20:20:00|991.8|986.8|991|986|992|987|991|986|20
1730924700000|2024-11-06 20:25:00|991.1|986.1|991.6|986.6|991.9|986.9|991|986|22
1730925000000|2024-11-06 20:30:00|991.7|986.7|991.4|986.4|991.7|986.7|991.2|986.2|19
1730925300000|2024-11-06 20:35:00|991.3|986.3|990.5|985.5|991.4|986.4|990.4|985.4|17
1730925600000|2024-11-06 20:40:00|990.7|985.7|990.5|985.5|990.9|985.9|990.5|985.5|14
1730925900000|2024-11-06 20:45:00|990.7|985.7|991.2|986.2|991.2|986.2|990.5|985.5|17
1730926200000|2024-11-06 20:50:00|991|986|991.6|986.6|991.8|986.8|990.9|985.9|20
1730926500000|2024-11-06 20:55:00|991.4|986.4|992.1|987.1|992.1|987.1|991.4|986.4|23
1730926800000|2024-11-06 21:00:00|991.9|986.9|991.9|986.9|992.1|987.1|991.8|986.8|21
1730927100000|2024-11-06 21:05:00|992|987|992.2|987.2|992.2|987.2|992|987|11
1730927400000|2024-11-06 21:10:00|992.3|987.3|991.6|986.6|992.3|987.3|991.5|986.5|12
1730927700000|2024-11-06 21:15:00|991.7|986.7|991.1|986.1|991.8|986.8|991|986|14
1730928000000|2024-11-06 21:20:00|991|986|991|986|991|986|990.5|985.5|12
1730928300000|2024-11-06 21:25:00|990.9|985.9|991.5|986.5|991.5|986.5|990.9|985.9|14
1730928600000|2024-11-06 21:30:00|991.6|986.6|991.3|986.3|991.7|986.7|991.3|986.3|13
1730928900000|2024-11-06 21:35:00|991.2|986.2|991.3|986.3|991.3|986.3|991.1|986.1|6
1730929200000|2024-11-06 21:40:00|991.4|986.4|990.9|985.9|991.5|986.5|990.8|985.8|16
1730929500000|2024-11-06 21:45:00|991|986|991.1|986.1|991.2|986.2|990.7|985.7|16
1730929800000|2024-11-06 21:50:00|991|986|990.5|985.5|991.1|986.1|990.5|985.5|15
1730930100000|2024-11-06 21:55:00|990.6|985.6|990.2|985.2|990.8|985.8|989.8|984.8|17
1730934000000|2024-11-06 23:00:00|991.2|986.2|991.3|986.3|991.6|986.6|991.1|986.1|10
1730934300000|2024-11-06 23:05:00|991.2|986.2|991.2|986.2|991.6|986.6|991|986|11
1730934600000|2024-11-06 23:10:00|991.3|986.3|991.3|986.3|992|987|991.3|986.3|12
1730934900000|2024-11-06 23:15:00|991.2|986.2|991.4|986.4|991.7|986.7|991.2|986.2|6
1730935200000|2024-11-06 23:20:00|991.5|986.5|991.2|986.2|991.5|986.5|991.1|986.1|10
1730935500000|2024-11-06 23:25:00|991.1|986.1|990.5|985.5|991.1|986.1|990.3|985.3|12
1730935800000|2024-11-06 23:30:00|990.4|985.4|989.6|984.6|990.4|985.4|989.5|984.5|17
1730936100000|2024-11-06 23:35:00|989.7|984.7|990|985|990.2|985.2|989.6|984.6|17
1730936400000|2024-11-06 23:40:00|989.9|984.9|990.4|985.4|990.4|985.4|989.9|984.9|22
1730936700000|2024-11-06 23:45:00|990.5|985.5|990.1|985.1|990.9|985.9|990|985|28
1730937000000|2024-11-06 23:50:00|990.2|985.2|988.7|983.7|990.6|985.6|988.5|983.5|45
1730937300000|2024-11-06 23:55:00|988.6|983.6|989.8|984.8|989.9|984.9|988.4|983.4|33
1730937600000|2024-11-07 00:00:00|989.7|984.7|991|986|991.4|986.4|989.1|984.1|31
1730937900000|2024-11-07 00:05:00|991.1|986.1|992|987|992.5|987.5|991.1|986.1|25
1730938200000|2024-11-07 00:10:00|992.1|987.1|992.2|987.2|992.5|987.5|991.9|986.9|15
1730938500000|2024-11-07 00:15:00|992.6|987.6|992.8|987.8|993|988|992.4|987.4|16
1730938800000|2024-11-07 00:20:00|992.9|987.9|991.2|986.2|992.9|987.9|990.7|985.7|35
1730939100000|2024-11-07 00:25:00|991.3|986.3|991.2|986.2|991.4|986.4|990.7|985.7|22
1730939400000|2024-11-07 00:30:00|991.1|986.1|990.7|985.7|991.6|986.6|990.5|985.5|36
1730939700000|2024-11-07 00:35:00|990.8|985.8|991.4|986.4|992.3|987.3|989.9|984.9|44
1730940000000|2024-11-07 00:40:00|991.5|986.5|989.7|984.7|992.7|987.7|989.7|984.7|36
1730940300000|2024-11-07 00:45:00|990.3|985.3|989.4|984.4|991.8|986.8|989.4|984.4|50
1730940600000|2024-11-07 00:50:00|989.3|984.3|990.7|985.7|991.7|986.7|988.9|983.9|34
1730940900000|2024-11-07 00:55:00|990.5|985.5|989.7|984.7|991.2|986.2|989.4|984.4|38
1730941200000|2024-11-07 01:00:00|989.8|984.8|992|987|992.2|987.2|989.8|984.8|78
1730941500000|2024-11-07 01:05:00|991.8|986.8|990.2|985.2|992.1|987.1|989.8|984.8|90
1730941800000|2024-11-07 01:10:00|990.1|985.1|989.7|984.7|990.2|985.2|988.9|983.9|70
1730942100000|2024-11-07 01:15:00|989.8|984.8|987.4|982.4|989.9|984.9|987.2|982.2|71
1730942400000|2024-11-07 01:20:00|987.7|982.7|987.7|982.7|987.8|982.8|985.9|980.9|51
1730942700000|2024-11-07 01:25:00|987.8|982.8|986.6|981.6|987.8|982.8|986.1|981.1|48
1730943000000|2024-11-07 01:30:00|986.5|981.5|986.2|981.2|986.6|981.6|985.7|980.7|50
1730943300000|2024-11-07 01:35:00|985.8|980.8|986.5|981.5|986.6|981.6|985.4|980.4|49
1730943600000|2024-11-07 01:40:00|986.4|981.4|986.5|981.5|986.6|981.6|986.2|981.2|25
1730943900000|2024-11-07 01:45:00|986.6|981.6|988|983|988.1|983.1|986.5|981.5|39
1730944200000|2024-11-07 01:50:00|987.9|982.9|987.9|982.9|988.3|983.3|987.6|982.6|33
1730944500000|2024-11-07 01:55:00|988|983|987.7|982.7|988.2|983.2|987.7|982.7|18
1730944800000|2024-11-07 02:00:00|987.8|982.8|989.7|984.7|989.9|984.9|987.8|982.8|30
1730945100000|2024-11-07 02:05:00|989.9|984.9|990.9|985.9|991.8|986.8|989.8|984.8|48
1730945400000|2024-11-07 02:10:00|991.1|986.1|990.4|985.4|991.1|986.1|990.4|985.4|30
1730945700000|2024-11-07 02:15:00|990.5|985.5|991.2|986.2|991.2|986.2|990.5|985.5|20
1730946000000|2024-11-07 02:20:00|991.1|986.1|990.7|985.7|991.4|986.4|990.3|985.3|36
1730946300000|2024-11-07 02:25:00|990.8|985.8|988.6|983.6|991|986|988.2|983.2|61
1730946600000|2024-11-07 02:30:00|988.4|983.4|988.5|983.5|988.8|983.8|987.2|982.2|80
1730946900000|2024-11-07 02:35:00|988.4|983.4|989.3|984.3|989.3|984.3|987.5|982.5|60
1730947200000|2024-11-07 02:40:00|989.4|984.4|988.6|983.6|989.6|984.6|987.5|982.5|51
1730947500000|2024-11-07 02:45:00|988.8|983.8|987.7|982.7|989.1|984.1|987.3|982.3|43
1730947800000|2024-11-07 02:50:00|987.9|982.9|988.2|983.2|988.9|983.9|987.4|982.4|51
1730948100000|2024-11-07 02:55:00|988.3|983.3|989.6|984.6|989.6|984.6|987.9|982.9|37
1730948400000|2024-11-07 03:00:00|989.7|984.7|990|985|990.2|985.2|989.2|984.2|35
1730948700000|2024-11-07 03:05:00|990.1|985.1|989.5|984.5|990.1|985.1|988.7|983.7|36
1730949000000|2024-11-07 03:10:00|989.7|984.7|989.2|984.2|989.9|984.9|988.7|983.7|37
1730949300000|2024-11-07 03:15:00|989.3|984.3|989.6|984.6|989.7|984.7|988.9|983.9|20
1730949600000|2024-11-07 03:20:00|989.5|984.5|990.2|985.2|990.6|985.6|989.3|984.3|37
1730949900000|2024-11-07 03:25:00|990.1|985.1|990.2|985.2|990.5|985.5|989.2|984.2|42
1730950200000|2024-11-07 03:30:00|990.1|985.1|990.2|985.2|990.6|985.6|989.8|984.8|28
1730950500000|2024-11-07 03:35:00|990.3|985.3|990.5|985.5|990.6|985.6|989.4|984.4|32
1730950800000|2024-11-07 03:40:00|990.4|985.4|990.4|985.4|990.5|985.5|989.8|984.8|23
1730951100000|2024-11-07 03:45:00|990.3|985.3|990.7|985.7|990.8|985.8|989.8|984.8|25
1730951400000|2024-11-07 03:50:00|990.6|985.6|990.4|985.4|990.6|985.6|989.8|984.8|29
1730951700000|2024-11-07 03:55:00|990.3|985.3|990|985|990.5|985.5|990|985|17
1730952000000|2024-11-07 04:00:00|989.9|984.9|988.7|983.7|990.1|985.1|988.6|983.6|43
1730952300000|2024-11-07 04:05:00|988.5|983.5|987.7|982.7|988.6|983.6|986.9|981.9|58
1730952600000|2024-11-07 04:10:00|987.9|982.9|988.3|983.3|988.3|983.3|987.7|982.7|29
1730952900000|2024-11-07 04:15:00|988.1|983.1|988.3|983.3|988.4|983.4|988.1|983.1|16
1730953200000|2024-11-07 04:20:00|988.2|983.2|987.1|982.1|988.5|983.5|987.1|982.1|18
1730953500000|2024-11-07 04:25:00|987|982|986.9|981.9|987.4|982.4|986.8|981.8|24
1730953800000|2024-11-07 04:30:00|987|982|986.6|981.6|987|982|986.5|981.5|20
1730954100000|2024-11-07 04:35:00|986.7|981.7|986.9|981.9|987.1|982.1|986.7|981.7|20
1730954400000|2024-11-07 04:40:00|986.8|981.8|986.8|981.8|986.9|981.9|986.8|981.8|3
1730954700000|2024-11-07 04:45:00|985.2|980.2|984.7|979.7|985.2|980.2|984.7|979.7|31
1730955000000|2024-11-07 04:50:00|985.1|980.1|985.5|980.5|985.5|980.5|985|980|17
1730955300000|2024-11-07 04:55:00|985.3|980.3|985.3|980.3|985.3|980.3|984.9|979.9|16
1730955600000|2024-11-07 05:00:00|985.4|980.4|985.5|980.5|986|981|985.3|980.3|24
1730955900000|2024-11-07 05:05:00|985.6|980.6|987.9|982.9|987.9|982.9|985.5|980.5|17
1730956200000|2024-11-07 05:10:00|987.8|982.8|986.8|981.8|987.9|982.9|986.8|981.8|17
1730956500000|2024-11-07 05:15:00|986.7|981.7|986.9|981.9|986.9|981.9|986.5|981.5|29
1730956800000|2024-11-07 05:20:00|986.8|981.8|985.7|980.7|987|982|985.6|980.6|35
1730957100000|2024-11-07 05:25:00|985.8|980.8|984.9|979.9|985.8|980.8|984.9|979.9|53
1730957400000|2024-11-07 05:30:00|985|980|985.2|980.2|985.5|980.5|984.8|979.8|37
1730957700000|2024-11-07 05:35:00|985.1|980.1|985.3|980.3|985.5|980.5|985.1|980.1|31
1730958000000|2024-11-07 05:40:00|985.2|980.2|985.2|980.2|985.6|980.6|984.9|979.9|27
1730958300000|2024-11-07 05:45:00|985.1|980.1|986|981|986.1|981.1|985.1|980.1|26
1730958600000|2024-11-07 05:50:00|985.9|980.9|986.7|981.7|986.7|981.7|985.9|980.9|22
1730958900000|2024-11-07 05:55:00|986.6|981.6|986.2|981.2|986.7|981.7|986|981|22
1730959200000|2024-11-07 06:00:00|986.1|981.1|985|980|986.2|981.2|984.9|979.9|33
1730959500000|2024-11-07 06:05:00|984.9|979.9|984.7|979.7|985.1|980.1|984.2|979.2|30
1730959800000|2024-11-07 06:10:00|984.6|979.6|985.1|980.1|985.2|980.2|984.6|979.6|16
1730960100000|2024-11-07 06:15:00|983.6|978.6|983.8|978.8|983.8|978.8|983.5|978.5|6
1730960400000|2024-11-07 06:20:00|983.7|978.7|983.7|978.7|984|979|983.3|978.3|31
1730960700000|2024-11-07 06:25:00|983.5|978.5|983.6|978.6|983.9|978.9|983.3|978.3|34
1730961000000|2024-11-07 06:30:00|983.7|978.7|983.7|978.7|983.9|978.9|983.4|978.4|34
1730961300000|2024-11-07 06:35:00|983.8|978.8|983.2|978.2|984.1|979.1|983.2|978.2|35
1730961600000|2024-11-07 06:40:00|983.1|978.1|982.5|977.5|983.2|978.2|982.2|977.2|36
1730961900000|2024-11-07 06:45:00|982.4|977.4|982.4|977.4|982.6|977.6|982|977|31
1730962200000|2024-11-07 06:50:00|982.3|977.3|982.6|977.6|982.6|977.6|982.3|977.3|25
1730962500000|2024-11-07 06:55:00|982.5|977.5|982.6|977.6|982.6|977.6|982.3|977.3|15
1730962800000|2024-11-07 07:00:00|982.7|977.7|981.8|976.8|982.7|977.7|981.8|976.8|26
1730963100000|2024-11-07 07:05:00|981.9|976.9|982.8|977.8|982.8|977.8|981.6|976.6|25
1730963400000|2024-11-07 07:10:00|982.9|977.9|983.4|978.4|984.2|979.2|982.9|977.9|36
1730963700000|2024-11-07 07:15:00|983.3|978.3|985.1|980.1|985.3|980.3|983.2|978.2|23
1730964000000|2024-11-07 07:20:00|985.3|980.3|986.2|981.2|986.3|981.3|985.3|980.3|24
1730964300000|2024-11-07 07:25:00|986.3|981.3|985.8|980.8|986.3|981.3|985.7|980.7|27
1730964600000|2024-11-07 07:30:00|985.3|980.3|987.2|982.2|987.3|982.3|985.3|980.3|36
1730964900000|2024-11-07 07:35:00|987|982|986.9|981.9|987.1|982.1|986.8|981.8|20
1730965200000|2024-11-07 07:40:00|986.8|981.8|986.8|981.8|987|982|986.6|981.6|16
1730965500000|2024-11-07 07:45:00|986.7|981.7|986.6|981.6|986.9|981.9|986.4|981.4|24
1730968800000|2024-11-07 08:40:00|984|979|984.3|979.3|984.6|979.6|984|979|16
1730969100000|2024-11-07 08:45:00|984.2|979.2|983.7|978.7|984.3|979.3|983.5|978.5|16
1730969400000|2024-11-07 08:50:00|983.8|978.8|983.1|978.1|984|979|983.1|978.1|17
1730969700000|2024-11-07 08:55:00|983.2|978.2|982.9|977.9|983.2|978.2|982.8|977.8|22
1730970000000|2024-11-07 09:00:00|982.8|977.8|983.5|978.5|983.8|978.8|982.8|977.8|29
1730970300000|2024-11-07 09:05:00|983.6|978.6|984.4|979.4|984.9|979.9|983.6|978.6|19
1730970600000|2024-11-07 09:10:00|984.3|979.3|983.7|978.7|984.3|979.3|983.6|978.6|24
1730970900000|2024-11-07 09:15:00|983.8|978.8|984.4|979.4|984.6|979.6|983.6|978.6|21
1730971200000|2024-11-07 09:20:00|984.5|979.5|984.4|979.4|984.9|979.9|984.3|979.3|20
1730971500000|2024-11-07 09:25:00|984.5|979.5|985.1|980.1|985.3|980.3|984.4|979.4|21
1730971800000|2024-11-07 09:30:00|985.2|980.2|985.1|980.1|985.3|980.3|985|980|18
1730972400000|2024-11-07 09:40:00|984.9|979.9|984.6|979.6|984.9|979.9|984.5|979.5|12
1730972700000|2024-11-07 09:45:00|983.9|978.9|984.3|979.3|984.5|979.5|983.8|978.8|20
1730973000000|2024-11-07 09:50:00|984.4|979.4|983.9|978.9|984.5|979.5|983.9|978.9|18
1730973300000|2024-11-07 09:55:00|983.8|978.8|983.9|978.9|984.3|979.3|983.7|978.7|28
1730973600000|2024-11-07 10:00:00|984|979|983.9|978.9|984|979|983.8|978.8|4
1730974800000|2024-11-07 10:20:00|984.4|979.4|984.4|979.4|984.4|979.4|984.4|979.4|1
1730975100000|2024-11-07 10:25:00|984.3|979.3|983.7|978.7|984.3|979.3|983.7|978.7|18
1730975400000|2024-11-07 10:30:00|983.6|978.6|984|979|984|979|983.6|978.6|13
1730975700000|2024-11-07 10:35:00|984.1|979.1|983.9|978.9|984.1|979.1|983.7|978.7|17
1730976000000|2024-11-07 10:40:00|983.8|978.8|983.8|978.8|983.9|978.9|983.8|978.8|3
1730979900000|2024-11-07 11:45:00|979.7|974.7|979.7|974.7|979.8|974.8|979.6|974.6|4
1730980200000|2024-11-07 11:50:00|979.8|974.8|979.9|974.9|980.2|975.2|979.5|974.5|19
1730980500000|2024-11-07 11:55:00|979.8|974.8|980.1|975.1|980.2|975.2|979.8|974.8|9
1730980800000|2024-11-07 12:00:00|979.8|974.8|979.4|974.4|980.7|975.7|979.4|974.4|40
1730981100000|2024-11-07 12:05:00|979.5|974.5|981.6|976.6|982.1|977.1|979.5|974.5|43
1730981400000|2024-11-07 12:10:00|981.4|976.4|981.6|976.6|981.7|976.7|981.3|976.3|28
1730981700000|2024-11-07 12:15:00|981.5|976.5|981.7|976.7|981.8|976.8|981.1|976.1|36
1730982000000|2024-11-07 12:20:00|982|977|983|978|983.4|978.4|982|977|42
1730982300000|2024-11-07 12:25:00|983.1|978.1|981.6|976.6|983.1|978.1|981.4|976.4|28
1730982600000|2024-11-07 12:30:00|981.3|976.3|982.4|977.4|982.6|977.6|981.3|976.3|36
1730982900000|2024-11-07 12:35:00|982.6|977.6|982.8|977.8|983.3|978.3|982.4|977.4|31
1730983200000|2024-11-07 12:40:00|983.1|978.1|984.2|979.2|985.2|980.2|982.9|977.9|39
1730983500000|2024-11-07 12:45:00|984.1|979.1|984.2|979.2|985|980|983.9|978.9|41
1730983800000|2024-11-07 12:50:00|984.4|979.4|985.7|980.7|986.4|981.4|984.4|979.4|49
1730984100000|2024-11-07 12:55:00|985.6|980.6|987.3|982.3|987.6|982.6|985.4|980.4|25
1730984400000|2024-11-07 13:00:00|987.6|982.6|987|982|988.1|983.1|985.3|980.3|78
1730984700000|2024-11-07 13:05:00|987.3|982.3|987.9|982.9|988.9|983.9|986.7|981.7|75
1730985000000|2024-11-07 13:10:00|988.1|983.1|991.1|986.1|991.1|986.1|987.5|982.5|69
1730985300000|2024-11-07 13:15:00|990.7|985.7|992.3|987.3|992.4|987.4|989.9|984.9|86
1730985600000|2024-11-07 13:20:00|992.7|987.7|994.2|989.2|994.3|989.3|991.4|986.4|93
1730985900000|2024-11-07 13:25:00|994.4|989.4|993.1|988.1|994.4|989.4|992|987|57
1730986200000|2024-11-07 13:30:00|992.7|987.7|996.2|991.2|996.2|991.2|992.7|987.7|89
1730986500000|2024-11-07 13:35:00|996.4|991.4|996.2|991.2|998|993|995.9|990.9|88
1730986800000|2024-11-07 13:40:00|996.1|991.1|995.1|990.1|996.3|991.3|993.6|988.6|79
1730987100000|2024-11-07 13:45:00|995.3|990.3|993.7|988.7|996.1|991.1|993.1|988.1|75
1730987400000|2024-11-07 13:50:00|993.6|988.6|993.3|988.3|993.7|988.7|992.4|987.4|76
1730987700000|2024-11-07 13:55:00|993.5|988.5|992.4|987.4|994.2|989.2|991.6|986.6|80
1730988000000|2024-11-07 14:00:00|992.6|987.6|991.1|986.1|992.8|987.8|990.2|985.2|77
1730988300000|2024-11-07 14:05:00|990.9|985.9|989.5|984.5|990.9|985.9|988.8|983.8|78
1730988600000|2024-11-07 14:10:00|989.7|984.7|991.6|986.6|992|987|989.7|984.7|96
1730988900000|2024-11-07 14:15:00|991.8|986.8|993.5|988.5|993.8|988.8|991.4|986.4|70
1730989200000|2024-11-07 14:20:00|993.3|988.3|994.5|989.5|994.8|989.8|993|988|69
1730989500000|2024-11-07 14:25:00|994.3|989.3|993.2|988.2|994.5|989.5|992.8|987.8|77
1730989800000|2024-11-07 14:30:00|993.3|988.3|991.7|986.7|993.3|988.3|990.8|985.8|101
1730990100000|2024-11-07 14:35:00|991.5|986.5|993.3|988.3|993.9|988.9|991.2|986.2|84
1730990400000|2024-11-07 14:40:00|993.6|988.6|993.8|988.8|994.4|989.4|992.7|987.7|93
1730990700000|2024-11-07 14:45:00|993.7|988.7|994|989|994.3|989.3|992.2|987.2|73
1730991000000|2024-11-07 14:50:00|994.1|989.1|996|991|997|992|993.8|988.8|71
1730991300000|2024-11-07 14:55:00|995.9|990.9|995.4|990.4|996.4|991.4|994.9|989.9|45
1730991600000|2024-11-07 15:00:00|995.7|990.7|995.1|990.1|996.4|991.4|994.7|989.7|55
1730991900000|2024-11-07 15:05:00|995|990|995|990|995.9|990.9|994.6|989.6|69
1730992200000|2024-11-07 15:10:00|994.8|989.8|993.7|988.7|994.9|989.9|993.5|988.5|51
1730992500000|2024-11-07 15:15:00|993.5|988.5|993.7|988.7|993.7|988.7|992.2|987.2|54
1730992800000|2024-11-07 15:20:00|993.8|988.8|994.5|989.5|994.6|989.6|992.8|987.8|52
1730993100000|2024-11-07 15:25:00|994.6|989.6|994|989|994.8|989.8|993.7|988.7|55
1730993400000|2024-11-07 15:30:00|994.1|989.1|994.7|989.7|995.1|990.1|993.5|988.5|65
1730993700000|2024-11-07 15:35:00|994.5|989.5|995.1|990.1|995.8|990.8|994.4|989.4|47
1730994000000|2024-11-07 15:40:00|994.9|989.9|996.3|991.3|996.5|991.5|994.7|989.7|48
1730994300000|2024-11-07 15:45:00|996.4|991.4|998|993|999|994|995.8|990.8|72
1730994600000|2024-11-07 15:50:00|998.2|993.2|998.2|993.2|1000.2|995.2|997.4|992.4|72
1730994900000|2024-11-07 15:55:00|997.8|992.8|997.3|992.3|998|993|997.1|992.1|47
1730995200000|2024-11-07 16:00:00|997.1|992.1|996|991|997.6|992.6|995.1|990.1|65
1730995500000|2024-11-07 16:05:00|995.9|990.9|996|991|996.4|991.4|994.3|989.3|55
1730995800000|2024-11-07 16:10:00|995.9|990.9|996.6|991.6|996.6|991.6|995.2|990.2|49
1730996100000|2024-11-07 16:15:00|996.7|991.7|995|990|997.1|992.1|995|990|58
1730996400000|2024-11-07 16:20:00|995.1|990.1|994.3|989.3|995.5|990.5|993.4|988.4|77
1730996700000|2024-11-07 16:25:00|994.4|989.4|994.2|989.2|994.8|989.8|993.3|988.3|47
1730997000000|2024-11-07 16:30:00|994.3|989.3|995.6|990.6|995.8|990.8|993.9|988.9|56
1730997300000|2024-11-07 16:35:00|995.5|990.5|996.6|991.6|996.6|991.6|995|990|53
1730997600000|2024-11-07 16:40:00|996.5|991.5|998.4|993.4|999.6|994.6|996.2|991.2|57
1730997900000|2024-11-07 16:45:00|998.3|993.3|996.9|991.9|998.4|993.4|996.6|991.6|44
1730998200000|2024-11-07 16:50:00|997|992|997.3|992.3|997.8|992.8|996.4|991.4|44
1730998500000|2024-11-07 16:55:00|997.2|992.2|996.6|991.6|997.5|992.5|996.6|991.6|42
1730998800000|2024-11-07 17:00:00|996.4|991.4|995.5|990.5|996.6|991.6|995.4|990.4|46
1730999100000|2024-11-07 17:05:00|995.8|990.8|996.6|991.6|996.9|991.9|995.6|990.6|45
1730999400000|2024-11-07 17:10:00|996.5|991.5|997.2|992.2|997.7|992.7|996.5|991.5|31
1730999700000|2024-11-07 17:15:00|997.1|992.1|997.6|992.6|997.6|992.6|997|992|41
1731000000000|2024-11-07 17:20:00|997.3|992.3|997.2|992.2|998.2|993.2|997.2|992.2|32
1731000300000|2024-11-07 17:25:00|997.1|992.1|997.4|992.4|997.7|992.7|997|992|34
1731000600000|2024-11-07 17:30:00|997.2|992.2|996.7|991.7|997.9|992.9|996.7|991.7|39
1731000900000|2024-11-07 17:35:00|996.6|991.6|996.3|991.3|997|992|996|991|43
1731001200000|2024-11-07 17:40:00|996.4|991.4|996.3|991.3|996.7|991.7|996|991|27
1731001500000|2024-11-07 17:45:00|996.5|991.5|996.2|991.2|996.6|991.6|995.5|990.5|46
1731001800000|2024-11-07 17:50:00|996.1|991.1|995.8|990.8|996.5|991.5|995.8|990.8|44
1731002100000|2024-11-07 17:55:00|995.7|990.7|995|990|996.1|991.1|994.8|989.8|47
1731002400000|2024-11-07 18:00:00|994.9|989.9|995.8|990.8|995.8|990.8|994.4|989.4|67
1731002700000|2024-11-07 18:05:00|995.7|990.7|996.3|991.3|996.3|991.3|995.4|990.4|39
1731003000000|2024-11-07 18:10:00|996.4|991.4|995.3|990.3|996.5|991.5|995.3|990.3|31
1731003300000|2024-11-07 18:15:00|995.4|990.4|995.4|990.4|995.5|990.5|994.8|989.8|22
1731003600000|2024-11-07 18:20:00|995.5|990.5|995.8|990.8|996.2|991.2|995.4|990.4|24
1731003900000|2024-11-07 18:25:00|996|991|996.3|991.3|996.4|991.4|995.8|990.8|24
1731004200000|2024-11-07 18:30:00|996.2|991.2|996.3|991.3|996.8|991.8|996.2|991.2|38
1731004500000|2024-11-07 18:35:00|996.2|991.2|996.6|991.6|996.7|991.7|996|991|20
1731004800000|2024-11-07 18:40:00|996.4|991.4|996.5|991.5|997|992|996.2|991.2|22
1731005100000|2024-11-07 18:45:00|996.4|991.4|995.9|990.9|996.5|991.5|995.9|990.9|23
1731005400000|2024-11-07 18:50:00|996|991|995.5|990.5|996.1|991.1|995.5|990.5|14
1731005700000|2024-11-07 18:55:00|995.6|990.6|996.9|990.1|996.9|990.7|995.4|989.8|29
1731006000000|2024-11-07 19:00:00|996.8|990.2|994.2|989.2|997.2|992.1|994.2|989.2|43
1731006300000|2024-11-07 19:05:00|994.1|989.1|995.9|990.9|997.8|992.8|993.4|988.4|103
1731006600000|2024-11-07 19:10:00|996|991|996.2|991.2|996.4|991.4|995.2|990.2|68
1731006900000|2024-11-07 19:15:00|996.3|991.3|996.1|991.1|997|992|995.7|990.7|56
1731007200000|2024-11-07 19:20:00|996.2|991.2|995.5|990.5|996.2|991.2|995|990|59
1731007500000|2024-11-07 19:25:00|995.7|990.7|995.5|990.5|996.1|991.1|995.3|990.3|52
1731007800000|2024-11-07 19:30:00|995.7|990.7|998|993|998.6|993.6|995.7|990.7|72
1731008100000|2024-11-07 19:35:00|998.1|993.1|997.4|992.4|999|994|997.2|992.2|79
1731008400000|2024-11-07 19:40:00|997.1|992.1|995.9|990.9|997.2|992.2|993.5|988.5|177
1731008700000|2024-11-07 19:45:00|995.7|990.7|997.2|992.2|998.3|993.3|995.7|990.7|90
1731009000000|2024-11-07 19:50:00|997.3|992.3|997.5|992.5|998.8|993.8|996.7|991.7|51
1731009300000|2024-11-07 19:55:00|997.6|992.6|996.5|991.5|997.8|992.8|996.3|991.3|65
1731009600000|2024-11-07 20:00:00|996.6|991.6|998.4|993.4|998.7|993.7|996.1|991.1|67
1731009900000|2024-11-07 20:05:00|998.5|993.5|998.6|993.6|999.2|994.2|997.8|992.8|54
1731010200000|2024-11-07 20:10:00|998.8|993.8|999.3|994.3|999.5|994.5|998.3|993.3|49
1731010500000|2024-11-07 20:15:00|999.4|994.4|999.7|994.7|1001|996|999.4|994.4|56
1731010800000|2024-11-07 20:20:00|999.8|994.8|1001.8|996.8|1001.8|996.8|999.7|994.7|44
1731011100000|2024-11-07 20:25:00|1001.6|996.6|1001.3|996.3|1001.8|996.8|1001|996|31
1731011400000|2024-11-07 20:30:00|1001.2|996.2|1001.9|996.9|1002|997|1001.2|996.2|26
1731011700000|2024-11-07 20:35:00|1001.8|996.8|1001.9|996.9|1002|997|1001.3|996.3|35
1731012000000|2024-11-07 20:40:00|1002|997|1000.8|995.8|1002|997|1000.7|995.7|33
1731012300000|2024-11-07 20:45:00|1000.9|995.9|1001.2|996.2|1001.2|996.2|1000.8|995.8|29
1731012600000|2024-11-07 20:50:00|1000.9|995.9|1001.1|996.1|1001.8|996.8|1000.9|995.9|28
1731012900000|2024-11-07 20:55:00|1001.3|996.3|1001.4|996.4|1001.5|996.5|1001.1|996.1|25
1731013200000|2024-11-07 21:00:00|1001.3|996.3|1001.2|996.2|1001.4|996.4|1000.9|995.9|18
1731013500000|2024-11-07 21:05:00|1001.3|996.3|1001.4|996.4|1001.7|996.7|1001.3|996.3|13
1731013800000|2024-11-07 21:10:00|1001.3|996.3|1000.3|995.3|1001.3|996.3|1000|995|41
1731014100000|2024-11-07 21:15:00|1001|996|1001.1|996.1|1001.9|996.9|1000.4|995.4|39
1731014400000|2024-11-07 21:20:00|1001.2|996.2|1001.4|996.4|1003.1|996.4|1001.1|996|38
1731014700000|2024-11-07 21:25:00|1003|996.2|1001.1|996.1|1003.1|996.4|1000.9|995.6|37
1731015000000|2024-11-07 21:30:00|1003.2|995.3|1002.6|995.5|1003.6|996.3|1000.8|995.1|35
1731015300000|2024-11-07 21:35:00|1001|996|1001.9|995.3|1002.4|996|1000.6|995.1|40
1731015600000|2024-11-07 21:40:00|1001.7|995.4|1000.7|995.7|1002.1|995.7|1000.3|994.8|37
1731015900000|2024-11-07 21:45:00|1001.8|995.5|1000.4|995.4|1002.1|995.8|1000.3|994.9|34
1731016200000|2024-11-07 21:50:00|1001.9|995|1002.4|995.2|1002.8|995.9|1000.5|994.8|36
1731016500000|2024-11-07 21:55:00|1000.9|995.9|1000|995|1003|996|1000|992.7|42
1731020400000|2024-11-07 23:00:00|1000.7|995.7|1001.7|996.7|1001.8|996.8|1000.6|995.6|12
1731020700000|2024-11-07 23:05:00|1001.6|996.6|1001.4|996.4|1001.6|996.6|1001.2|996.2|5
1731021000000|2024-11-07 23:10:00|1001.3|996.3|1001.1|996.1|1001.4|996.4|1000.8|995.8|21
1731021300000|2024-11-07 23:15:00|1001.2|996.2|1002.2|997.2|1002.2|997.2|1001.2|996.2|9
1731021600000|2024-11-07 23:20:00|1002|997|1002.9|997.9|1003.3|998.3|1002|997|22
1731021900000|2024-11-07 23:25:00|1002.8|997.8|1003.2|998.2|1003.4|998.4|1002.8|997.8|11
1731022200000|2024-11-07 23:30:00|1002.8|997.8|1003.4|998.4|1004.1|999.1|1002.4|997.4|29
1731022500000|2024-11-07 23:35:00|1002.9|997.9|1003.3|998.3|1003.5|998.5|1001.5|996.5|22
1731022800000|2024-11-07 23:40:00|1003.2|998.2|1003.2|998.2|1003.4|998.4|1002.4|997.4|13
1731023100000|2024-11-07 23:45:00|1003.1|998.1|1003.1|998.1|1003.6|998.6|1002.5|997.5|15
1731023400000|2024-11-07 23:50:00|1002.8|997.8|1002.2|997.2|1003.5|998.5|1002.1|997.1|19
1731023700000|2024-11-07 23:55:00|1001.9|996.9|1002.9|997.9|1003.4|998.4|1001.7|996.7|26
1731024000000|2024-11-08 00:00:00|1002.8|997.8|1003.5|998.5|1004|999|1001.9|996.9|36
1731024300000|2024-11-08 00:05:00|1003.4|998.4|1002.6|997.6|1004|999|1002.6|997.6|31
1731024600000|2024-11-08 00:10:00|1002.7|997.7|1002.3|997.3|1003.6|998.6|1002.2|997.2|23
1731024900000|2024-11-08 00:15:00|1002.4|997.4|1004.3|999.3|1004.3|999.3|1001.8|996.8|26
1731025200000|2024-11-08 00:20:00|1004.4|999.4|1003.5|998.5|1004.4|999.4|1003.5|998.5|13
1731025500000|2024-11-08 00:25:00|1003.6|998.6|1003.9|998.9|1004.1|999.1|1002.4|997.4|28
1731025800000|2024-11-08 00:30:00|1003.8|998.8|1003.8|998.8|1004.5|999.5|1003.1|998.1|29
1731026100000|2024-11-08 00:35:00|1003.7|998.7|1002.2|997.2|1003.7|998.7|1001.8|996.8|35
1731026400000|2024-11-08 00:40:00|1002|997|1002.4|997.4|1002.7|997.7|1001.8|996.8|39
1731026700000|2024-11-08 00:45:00|1002.8|997.8|1001.7|996.7|1002.8|997.8|1000.9|995.9|56
1731027000000|2024-11-08 00:50:00|1001.9|996.9|1001.2|996.2|1003.1|998.1|1000.5|995.5|69
1731027300000|2024-11-08 00:55:00|1001.3|996.3|1002.4|997.4|1002.8|997.8|1001.1|996.1|36
1731027600000|2024-11-08 01:00:00|1002.7|997.7|1001.9|996.9|1002.8|997.8|1000.1|995.1|77
1731027900000|2024-11-08 01:05:00|1001.7|996.7|1001.4|996.4|1002.9|997.9|1001.3|996.3|55
1731028200000|2024-11-08 01:10:00|1001.2|996.2|1001.1|996.1|1002.2|997.2|1000.3|995.3|38
1731028500000|2024-11-08 01:15:00|1001.3|996.3|1001.2|996.2|1002.1|997.1|1001|996|49
1731028800000|2024-11-08 01:20:00|1001.1|996.1|1001.7|996.7|1001.8|996.8|1000.7|995.7|55
1731029100000|2024-11-08 01:25:00|1001.6|996.6|1001.5|996.5|1002.8|997.8|1001.4|996.4|35
1731029400000|2024-11-08 01:30:00|1001.6|996.6|1000|995|1001.6|996.6|999.9|994.9|71
1731029700000|2024-11-08 01:35:00|999.7|994.7|1001.4|996.4|1001.8|996.8|999.7|994.7|52
1731030000000|2024-11-08 01:40:00|1001.5|996.5|1000.5|995.5|1001.5|996.5|999.7|994.7|50
1731030300000|2024-11-08 01:45:00|1000.2|995.2|1001|996|1001.3|996.3|1000.2|995.2|52
1731030600000|2024-11-08 01:50:00|1001.2|996.2|1000.9|995.9|1002.3|997.3|1000.3|995.3|52
1731030900000|2024-11-08 01:55:00|1001|996|1001.2|996.2|1001.8|996.8|1000.6|995.6|53
1731031200000|2024-11-08 02:00:00|1001.3|996.3|999.8|994.8|1001.3|996.3|999.3|994.3|59
1731031500000|2024-11-08 02:05:00|999.9|994.9|1000.5|995.5|1000.6|995.6|999.6|994.6|36
1731031800000|2024-11-08 02:10:00|1000.2|995.2|999.6|994.6|1001.1|996.1|999.5|994.5|31
1731032100000|2024-11-08 02:15:00|999.4|994.4|1000.6|995.6|1000.9|995.9|999.4|994.4|21
1731032400000|2024-11-08 02:20:00|1000.4|995.4|1000.1|995.1|1000.8|995.8|999.6|994.6|29
1731032700000|2024-11-08 02:25:00|1000.5|995.5|1000.9|995.9|1000.9|995.9|1000.5|995.5|5
1731033000000|2024-11-08 02:30:00|1000.8|995.8|999.8|994.8|1001.5|996.5|999.7|994.7|25
1731033300000|2024-11-08 02:35:00|999.5|994.5|999.2|994.2|1000.1|995.1|998.9|993.9|48
1731033600000|2024-11-08 02:40:00|999.1|994.1|998.1|993.1|999.8|994.8|998|993|43
1731033900000|2024-11-08 02:45:00|998|993|998.7|993.7|999.1|994.1|998|993|42
1731034200000|2024-11-08 02:50:00|998.6|993.6|999.2|994.2|999.3|994.3|997.7|992.7|53
1731034500000|2024-11-08 02:55:00|998.9|993.9|999.1|994.1|999.5|994.5|998.8|993.8|39
1731034800000|2024-11-08 03:00:00|999|994|999.1|994.1|999.5|994.5|998.9|993.9|34
1731035100000|2024-11-08 03:05:00|999|994|999.2|994.2|999.2|994.2|998.1|993.1|52
1731035400000|2024-11-08 03:10:00|999.3|994.3|999.9|994.9|1000.3|995.3|999.3|994.3|35
1731035700000|2024-11-08 03:15:00|999.8|994.8|998|993|999.8|994.8|998|993|29
1731036000000|2024-11-08 03:20:00|998.1|993.1|997.7|992.7|998.4|993.4|997.4|992.4|42
1731036300000|2024-11-08 03:25:00|997.8|992.8|996.3|991.3|997.8|992.8|996.2|991.2|59
1731036600000|2024-11-08 03:30:00|996.5|991.5|995.5|990.5|996.9|991.9|995.4|990.4|40
1731036900000|2024-11-08 03:35:00|995.6|990.6|995.5|990.5|996.3|991.3|994.4|989.4|51
1731037200000|2024-11-08 03:40:00|995.7|990.7|995.1|990.1|995.7|990.7|995.1|990.1|33
1731037500000|2024-11-08 03:45:00|995.2|990.2|994.1|989.1|995.6|990.6|994|989|34
1731037800000|2024-11-08 03:50:00|994|989|994.6|989.6|995|990|994|989|29
1731038100000|2024-11-08 03:55:00|994.7|989.7|994.5|989.5|995.7|990.7|994.5|989.5|30
1731038400000|2024-11-08 04:00:00|994.6|989.6|994.8|989.8|995.2|990.2|994.4|989.4|24
1731038700000|2024-11-08 04:05:00|994.7|989.7|994.4|989.4|994.9|989.9|994.4|989.4|9
1731039000000|2024-11-08 04:10:00|994.5|989.5|995|990|995.1|990.1|994.5|989.5|14
1731039300000|2024-11-08 04:15:00|995.1|990.1|995.2|990.2|995.3|990.3|995.1|990.1|10
1731039600000|2024-11-08 04:20:00|995.1|990.1|995|990|995.2|990.2|995|990|4
1731039900000|2024-11-08 04:25:00|995.3|990.3|995.3|990.3|995.7|990.7|995.1|990.1|21
1731040200000|2024-11-08 04:30:00|995.2|990.2|995|990|995.4|990.4|994.5|989.5|24
1731040500000|2024-11-08 04:35:00|994.9|989.9|995.2|990.2|995.4|990.4|994.9|989.9|12
1731040800000|2024-11-08 04:40:00|995.3|990.3|994.8|989.8|995.3|990.3|994|989|29
1731041100000|2024-11-08 04:45:00|994.9|989.9|994.6|989.6|995.3|990.3|994.6|989.6|18
1731041400000|2024-11-08 04:50:00|994.5|989.5|994.7|989.7|994.9|989.9|994.3|989.3|19
1731041700000|2024-11-08 04:55:00|994.8|989.8|994.8|989.8|995|990|994.3|989.3|14
1731042000000|2024-11-08 05:00:00|994.9|989.9|994.6|989.6|995.3|990.3|994.6|989.6|18
1731042300000|2024-11-08 05:05:00|994.4|989.4|995.3|990.3|995.5|990.5|994.4|989.4|14
1731042600000|2024-11-08 05:10:00|995.4|990.4|995.4|990.4|995.5|990.5|995.3|990.3|7
1731042900000|2024-11-08 05:15:00|995.3|990.3|995.4|990.4|995.5|990.5|995.3|990.3|8
1731043200000|2024-11-08 05:20:00|995.5|990.5|995.7|990.7|995.7|990.7|995.4|990.4|7
1731043800000|2024-11-08 05:30:00|996|991|995.8|990.8|996|991|995.4|990.4|29
1731044100000|2024-11-08 05:35:00|995.7|990.7|995.6|990.6|995.7|990.7|995.5|990.5|10
1731044400000|2024-11-08 05:40:00|995.7|990.7|995.4|990.4|995.9|990.9|995.4|990.4|19
1731044700000|2024-11-08 05:45:00|995.1|990.1|995|990|995.3|990.3|994.3|989.3|55
1731045000000|2024-11-08 05:50:00|995.4|990.4|995.4|990.4|996.5|991.5|995.2|990.2|44
1731045300000|2024-11-08 05:55:00|995.6|990.6|994.7|989.7|995.8|990.8|994.6|989.6|41
1731045600000|2024-11-08 06:00:00|994.9|989.9|994.8|989.8|994.9|989.9|993.8|988.8|43
1731045900000|2024-11-08 06:05:00|994.9|989.9|993.6|988.6|994.9|989.9|993.5|988.5|27
1731046200000|2024-11-08 06:10:00|993.5|988.5|992.8|987.8|993.7|988.7|992.5|987.5|31
1731046500000|2024-11-08 06:15:00|992.7|987.7|992.1|987.1|993.3|988.3|991.7|986.7|36
1731046800000|2024-11-08 06:20:00|992|987|992|987|992.1|987.1|991.6|986.6|26
1731047100000|2024-11-08 06:25:00|991.9|986.9|991.7|986.7|992.2|987.2|991.6|986.6|33
1731047400000|2024-11-08 06:30:00|991.8|986.8|991.7|986.7|992.6|987.6|991.5|986.5|20
1731047700000|2024-11-08 06:35:00|991.6|986.6|991.8|986.8|992.2|987.2|990.9|985.9|35
1731048000000|2024-11-08 06:40:00|991.7|986.7|992.2|987.2|992.2|987.2|991.7|986.7|17
1731048300000|2024-11-08 06:45:00|992.1|987.1|991.8|986.8|992.4|987.4|991.7|986.7|16
1731048600000|2024-11-08 06:50:00|991.7|986.7|991.9|986.9|992|987|991.2|986.2|27
1731048900000|2024-11-08 06:55:00|992|987|991.5|986.5|992.2|987.2|991.4|986.4|27
1731049200000|2024-11-08 07:00:00|991.1|986.1|990.8|985.8|991.5|986.5|990.6|985.6|28
1731049500000|2024-11-08 07:05:00|990.6|985.6|990.8|985.8|991.2|986.2|990|985|38
1731049800000|2024-11-08 07:10:00|990.9|985.9|990.1|985.1|991.1|986.1|990.1|985.1|25
1731050100000|2024-11-08 07:15:00|989.9|984.9|990.1|985.1|990.3|985.3|989.7|984.7|24
1731050400000|2024-11-08 07:20:00|990|985|989.5|984.5|990.5|985.5|988.9|983.9|46
1731050700000|2024-11-08 07:25:00|989.4|984.4|989.4|984.4|989.4|984.4|989|984|22
1731051000000|2024-11-08 07:30:00|989.6|984.6|989.3|984.3|989.6|984.6|988.6|983.6|39
1731051300000|2024-11-08 07:35:00|989.4|984.4|989.6|984.6|989.8|984.8|989.4|984.4|22
1731051600000|2024-11-08 07:40:00|989.7|984.7|990.3|985.3|990.3|985.3|989.2|984.2|38
1731051900000|2024-11-08 07:45:00|990.2|985.2|991.3|986.3|991.6|986.6|989.5|984.5|57
1731052200000|2024-11-08 07:50:00|991.2|986.2|992.6|987.6|992.8|987.8|991.2|986.2|43
1731052500000|2024-11-08 07:55:00|992.4|987.4|992.3|987.3|992.7|987.7|991.8|986.8|39
1731052800000|2024-11-08 08:00:00|992.4|987.4|990.2|985.2|992.7|987.7|989.6|984.6|76
1731053100000|2024-11-08 08:05:00|990.3|985.3|988|983|990.5|985.5|987.9|982.9|96
1731053400000|2024-11-08 08:10:00|988.2|983.2|988.3|983.3|989.2|984.2|986.8|981.8|106
1731053700000|2024-11-08 08:15:00|988.6|983.6|990.1|985.1|991.2|986.2|988.4|983.4|74
1731054000000|2024-11-08 08:20:00|990|985|989.5|984.5|990.9|985.9|989.4|984.4|69
1731054300000|2024-11-08 08:25:00|989.7|984.7|990.9|985.9|991.3|986.3|988.8|983.8|66
1731054600000|2024-11-08 08:30:00|991|986|992.9|987.9|993|988|990.8|985.8|60
1731054900000|2024-11-08 08:35:00|992.8|987.8|991.2|986.2|992.8|987.8|990.7|985.7|83
1731055200000|2024-11-08 08:40:00|991|986|990.2|985.2|991.2|986.2|989.8|984.8|51
1731055500000|2024-11-08 08:45:00|990.1|985.1|991.2|986.2|991.4|986.4|989.9|984.9|48
1731055800000|2024-11-08 08:50:00|991.1|986.1|989.9|984.9|991.3|986.3|989.8|984.8|45
1731056100000|2024-11-08 08:55:00|990|985|990.1|985.1|990.4|985.4|989.9|984.9|29
1731056400000|2024-11-08 09:00:00|990|985|990.3|985.3|990.6|985.6|989.8|984.8|34
1731056700000|2024-11-08 09:05:00|990.2|985.2|991.8|986.8|992.2|988|989.3|985.2|40
1731057000000|2024-11-08 09:10:00|991.9|986.9|993.4|988.4|993.5|988.5|991.9|986.9|24
1731057300000|2024-11-08 09:15:00|993.3|988.3|993.2|988.2|993.5|988.5|992.3|987.3|44
1731057600000|2024-11-08 09:20:00|993|988|991.8|986.8|993.1|988.1|991.7|986.7|35
1731057900000|2024-11-08 09:25:00|991.9|986.9|992.1|987.1|992.5|987.5|991.8|986.8|30
1731058200000|2024-11-08 09:30:00|991.9|986.9|991.3|986.3|992.3|987.3|991.2|986.2|32
1731058500000|2024-11-08 09:35:00|991.1|986.1|990.3|985.3|991.1|986.1|990.3|985.3|38
1731058800000|2024-11-08 09:40:00|990.4|985.4|990.9|985.9|991|986|990.3|985.3|26
1731059100000|2024-11-08 09:45:00|990.8|985.8|991|986|991.3|986.3|990.5|985.5|30
1731059400000|2024-11-08 09:50:00|991.1|986.1|991.3|986.3|991.3|986.3|990.5|985.5|28
1731059700000|2024-11-08 09:55:00|991.1|986.1|990.3|985.3|991.2|986.2|990.3|985.3|41
1731060000000|2024-11-08 10:00:00|990.4|985.4|989.9|984.9|991|986|989.9|984.9|34
1731060300000|2024-11-08 10:05:00|990|985|989.6|984.6|990.1|985.1|989.4|984.4|25
1731060600000|2024-11-08 10:10:00|989.5|984.5|990|985|990.2|985.2|989.4|984.4|29
1731060900000|2024-11-08 10:15:00|990.1|985.1|988.3|983.3|990.4|985.4|988.2|983.2|27
1731061200000|2024-11-08 10:20:00|988.2|983.2|987.2|982.2|988.6|983.6|987.2|982.2|23
1731061500000|2024-11-08 10:25:00|987.1|982.1|987.7|982.7|987.8|982.8|986.7|981.7|27
1731061800000|2024-11-08 10:30:00|987.8|982.8|987.8|982.8|988.1|983.1|987.5|982.5|17
1731062100000|2024-11-08 10:35:00|987.9|982.9|986.1|981.1|988.2|983.2|985.8|980.8|41
1731062400000|2024-11-08 10:40:00|986|981|986.6|981.6|987.2|982.2|985.9|980.9|34
1731062700000|2024-11-08 10:45:00|986.5|981.5|984.7|979.7|986.5|981.5|983.9|978.9|46
1731063000000|2024-11-08 10:50:00|984.9|979.9|985.5|980.5|986.1|981.1|984.9|979.9|29
1731063300000|2024-11-08 10:55:00|985.4|980.4|985|980|986|981|984.8|979.8|32
1731063600000|2024-11-08 11:00:00|985.1|980.1|986.6|981.6|986.7|981.7|984|979|44
1731063900000|2024-11-08 11:05:00|986.5|981.5|986.3|981.3|986.5|981.5|986.2|981.2|21
1731064200000|2024-11-08 11:10:00|986.4|981.4|986.4|981.4|986.9|981.9|986|981|28
1731064500000|2024-11-08 11:15:00|986.3|981.3|986.6|981.6|987.1|982.1|986.3|981.3|39
1731064800000|2024-11-08 11:20:00|986.4|981.4|986.2|981.2|987|982|985.9|980.9|28
1731065100000|2024-11-08 11:25:00|986.3|981.3|985.2|980.2|986.3|981.3|985.1|980.1|19
1731065400000|2024-11-08 11:30:00|985.3|980.3|985.4|980.4|985.7|980.7|984.4|979.4|33
1731065700000|2024-11-08 11:35:00|985.5|980.5|986.5|981.5|986.6|981.6|985.4|980.4|27
1731066000000|2024-11-08 11:40:00|986.4|981.4|988|983|988.7|983.7|986.3|981.3|41
1731066300000|2024-11-08 11:45:00|987.9|982.9|986.6|981.6|987.9|982.9|986.4|981.4|36
1731066600000|2024-11-08 11:50:00|986.7|981.7|985.2|980.2|986.8|981.8|985|980|37
1731066900000|2024-11-08 11:55:00|985.1|980.1|986.7|981.7|986.8|981.8|984.9|979.9|54
1731067200000|2024-11-08 12:00:00|986.5|981.5|984.2|979.2|986.5|981.5|983.9|978.9|43
1731067500000|2024-11-08 12:05:00|983.9|978.9|983.8|978.8|983.9|978.9|982.6|977.6|48
1731067800000|2024-11-08 12:10:00|983.7|978.7|982.6|977.6|983.7|978.7|982.6|977.6|38
1731068100000|2024-11-08 12:15:00|982.5|977.5|983.6|978.6|983.7|978.7|982.5|977.5|27
1731068400000|2024-11-08 12:20:00|983.5|978.5|983.2|978.2|983.7|978.7|983.2|978.2|15
1731068700000|2024-11-08 12:25:00|983.3|978.3|982.7|977.7|983.5|978.5|980.9|975.9|59
1731069000000|2024-11-08 12:30:00|982.6|977.6|981.6|976.6|983.2|978.2|981.1|976.1|49
1731069300000|2024-11-08 12:35:00|981.5|976.5|981.9|976.9|982.2|977.2|981.1|976.1|49
1731069600000|2024-11-08 12:40:00|982|977|982.3|977.3|982.4|977.4|981.7|976.7|35
1731069900000|2024-11-08 12:45:00|982.1|977.1|983.5|978.5|983.6|978.6|981.9|976.9|40
1731070200000|2024-11-08 12:50:00|983.6|978.6|982.2|977.2|983.7|978.7|982.2|977.2|34
1731070500000|2024-11-08 12:55:00|982.3|977.3|982|977|983.2|978.2|981.6|976.6|35
1731070800000|2024-11-08 13:00:00|981.9|976.9|981.4|976.4|982.1|977.1|979.7|974.7|102
1731071100000|2024-11-08 13:05:00|981.5|976.5|983.2|978.2|983.4|978.4|981.5|976.5|87
1731071400000|2024-11-08 13:10:00|983.1|978.1|984.3|979.3|984.8|979.8|983.1|978.1|65
1731071700000|2024-11-08 13:15:00|984.5|979.5|985.4|980.4|985.7|980.7|983.8|978.8|69
1731072000000|2024-11-08 13:20:00|984.8|979.8|987.5|982.5|988|983|984.3|979.3|95
1731072300000|2024-11-08 13:25:00|987.4|982.4|986.7|981.7|987.6|982.6|986.2|981.2|60
1731072600000|2024-11-08 13:30:00|986.8|981.8|984.9|979.9|987.5|982.5|984.2|979.2|99
1731072900000|2024-11-08 13:35:00|984.8|979.8|984.4|979.4|984.8|981|982.6|978.4|71
1731073200000|2024-11-08 13:40:00|984.7|979.7|984.5|979.5|984.7|979.7|983.1|978.1|69
1731073500000|2024-11-08 13:45:00|984.3|979.3|986.6|981.6|987.1|982.1|984.1|979.1|75
1731073800000|2024-11-08 13:50:00|986.8|981.8|990|985|990.8|985.8|986.3|981.3|97
1731074100000|2024-11-08 13:55:00|990.2|985.2|987.9|982.9|990.2|985.2|987.1|982.1|101
1731074400000|2024-11-08 14:00:00|988.2|983.2|989.1|984.1|991.2|986.2|986.7|981.7|105
1731074700000|2024-11-08 14:05:00|988.9|983.9|988.6|983.6|990.2|985.2|988.5|983.5|108
1731075000000|2024-11-08 14:10:00|988.5|983.5|988.9|983.9|989.8|984.8|987.1|982.1|113
1731075300000|2024-11-08 14:15:00|988.8|983.8|989.1|984.1|991.1|986.1|987.5|982.5|98
1731075600000|2024-11-08 14:20:00|989.3|984.3|988.5|983.5|989.7|984.7|988.2|983.2|75
1731075900000|2024-11-08 14:25:00|988.7|983.7|986.9|981.9|989.3|984.3|986.8|981.8|69
1731076200000|2024-11-08 14:30:00|987|982|988.5|983.5|989.7|984.7|986.8|981.8|105
1731076500000|2024-11-08 14:35:00|988.3|983.3|986.1|981.1|989.7|984.7|986.1|981.1|100
1731076800000|2024-11-08 14:40:00|986.2|981.2|983.4|978.4|986.7|981.7|982.2|977.2|107
1731077100000|2024-11-08 14:45:00|983.2|978.2|982.8|977.8|983.5|978.5|981.2|976.2|135
1731077400000|2024-11-08 14:50:00|982.7|977.7|983.1|978.1|985.4|980.4|982.2|977.2|125
1731077700000|2024-11-08 14:55:00|983|978|981.8|976.8|983.7|978.7|981.2|976.2|77
1731078000000|2024-11-08 15:00:00|981.9|976.9|982.3|977.3|982.3|977.3|979.8|974.8|103
1731078300000|2024-11-08 15:05:00|982.1|977.1|979.4|974.4|982.1|977.1|979.3|974.3|92
1731078600000|2024-11-08 15:10:00|979.6|974.6|979.3|974.3|980.2|975.2|978.9|973.9|64
1731078900000|2024-11-08 15:15:00|979.1|974.1|979.1|974.1|980|975|978.3|973.3|61
1731079200000|2024-11-08 15:20:00|979.2|974.2|980.1|975.1|980.3|975.3|978.9|973.9|63
1731079500000|2024-11-08 15:25:00|980|975|980.1|975.1|981.4|976.4|978.8|973.8|79
1731079800000|2024-11-08 15:30:00|980.3|975.3|982.7|977.7|982.9|977.9|979.9|974.9|56
1731080100000|2024-11-08 15:35:00|982.5|977.5|979.9|974.9|982.6|977.6|979.9|974.9|75
1731080400000|2024-11-08 15:40:00|980.1|975.1|980.4|975.4|981|976|979.6|974.6|59
1731080700000|2024-11-08 15:45:00|980.3|975.3|980.2|975.2|980.3|975.3|979.3|974.3|48
1731081000000|2024-11-08 15:50:00|980.1|975.1|980.2|975.2|980.2|975.2|978.5|973.5|54
1731081300000|2024-11-08 15:55:00|980.4|975.4|981.9|976.9|982.6|977.6|980.4|975.4|36
1731081600000|2024-11-08 16:00:00|981.7|976.7|979.1|974.1|981.7|976.7|978.8|973.8|79
1731081900000|2024-11-08 16:05:00|979|974|977.3|972.3|979.1|974.1|976.3|971.3|62
1731082200000|2024-11-08 16:10:00|977.4|972.4|977.4|972.4|977.9|972.9|976.9|971.9|42
1731082500000|2024-11-08 16:15:00|977.3|972.3|976.1|971.1|977.3|972.3|975.8|970.8|50
1731082800000|2024-11-08 16:20:00|976.3|971.3|976.9|971.9|977.1|972.1|975.5|970.5|46
1731083100000|2024-11-08 16:25:00|976.7|971.7|976.3|971.3|978.5|973.5|976.1|971.1|75
1731083400000|2024-11-08 16:30:00|976.5|971.5|976.7|971.7|977.8|972.8|976.5|971.5|49
1731083700000|2024-11-08 16:35:00|976.6|971.6|974.9|969.9|976.6|971.6|974.9|969.9|44
1731084000000|2024-11-08 16:40:00|974.8|969.8|974.9|969.9|975.8|970.8|974.7|969.7|40
1731084300000|2024-11-08 16:45:00|975.2|970.2|975.1|970.1|976|971|974.5|969.5|56
1731084600000|2024-11-08 16:50:00|975.2|970.2|973.8|968.8|975.2|970.2|973.8|968.8|55
1731084900000|2024-11-08 16:55:00|974.1|969.1|970.3|965.3|974.1|969.1|970.1|965.1|52
1731085200000|2024-11-08 17:00:00|970.2|965.2|971.4|966.4|971.8|966.8|970.2|965.2|54
1731085500000|2024-11-08 17:05:00|971.6|966.6|970.4|965.4|972|967|970.3|965.3|56
1731085800000|2024-11-08 17:10:00|970.7|965.7|970.8|965.8|971.4|966.4|969.9|964.9|60
1731086100000|2024-11-08 17:15:00|971.4|966.4|974.2|969.2|974.7|969.7|971.3|966.3|69
1731086400000|2024-11-08 17:20:00|974.3|969.3|974.3|969.3|975.2|970.2|972.9|967.9|65
1731086700000|2024-11-08 17:25:00|974.5|969.5|973|968|974.8|969.8|972.9|967.9|51
1731087000000|2024-11-08 17:30:00|972.8|967.8|973.1|968.1|974.5|969.5|972.5|967.5|64
1731087300000|2024-11-08 17:35:00|973.2|968.2|972.4|967.4|973.7|968.7|972.3|967.3|45
1731087600000|2024-11-08 17:40:00|972.5|967.5|972|967|973|968|971.8|966.8|57
1731087900000|2024-11-08 17:45:00|972.1|967.1|974.3|969.3|974.4|969.4|972|967|40
1731088200000|2024-11-08 17:50:00|974.1|969.1|975.7|970.7|975.9|970.9|974.1|969.1|45
1731088500000|2024-11-08 17:55:00|975.6|970.6|975.5|970.5|976.1|971.1|975.2|970.2|43
1731088800000|2024-11-08 18:00:00|975.4|970.4|976.2|971.2|977|972|974.8|969.8|46
1731089100000|2024-11-08 18:05:00|976.3|971.3|976.5|971.5|977|972|975.6|970.6|43
1731089400000|2024-11-08 18:10:00|976.6|971.6|976.4|971.4|977.6|972.6|976.4|971.4|43
1731089700000|2024-11-08 18:15:00|976.5|971.5|975.5|970.5|976.6|971.6|975.5|970.5|24
1731090000000|2024-11-08 18:20:00|975.6|970.6|975.4|970.4|976|971|975.3|970.3|25
1731090300000|2024-11-08 18:25:00|975.3|970.3|974.9|969.9|975.6|970.6|974.8|969.8|26
1731090600000|2024-11-08 18:30:00|975|970|974.8|969.8|975.3|970.3|974.5|969.5|31
1731090900000|2024-11-08 18:35:00|974.7|969.7|973.7|968.7|974.7|969.7|973.7|968.7|31
1731091200000|2024-11-08 18:40:00|973.8|968.8|973.8|968.8|974.5|969.5|973.8|968.8|35
1731091500000|2024-11-08 18:45:00|973.9|968.9|973.7|968.7|974.3|969.3|973.4|968.4|34
1731091800000|2024-11-08 18:50:00|973.8|968.8|973.9|968.9|974.3|969.3|973.4|968.4|31
1731092100000|2024-11-08 18:55:00|974.1|969.1|974.2|969.2|974.5|969.5|974|969|43
1731092400000|2024-11-08 19:00:00|974.1|969.1|972.7|967.7|974.2|969.2|972.7|967.7|30
1731092700000|2024-11-08 19:05:00|972.9|967.9|973.6|968.6|973.6|968.6|972.7|967.7|26
1731093000000|2024-11-08 19:10:00|973.5|968.5|972.7|967.7|973.5|968.5|972.5|967.5|28
1731093300000|2024-11-08 19:15:00|972.9|967.9|972.9|967.9|973.6|968.6|972.7|967.7|37
1731093600000|2024-11-08 19:20:00|973.1|968.1|972.9|967.9|973.1|968.1|972.5|967.5|31
1731093900000|2024-11-08 19:25:00|973|968|972.6|967.6|973|968|971.9|966.9|32
1731094200000|2024-11-08 19:30:00|972.7|967.7|972.4|967.4|973|968|971.8|966.8|35
1731094500000|2024-11-08 19:35:00|972.3|967.3|973.3|968.3|973.4|968.4|972.1|967.1|34
1731094800000|2024-11-08 19:40:00|973.2|968.2|973.8|968.8|974.1|969.1|973.2|968.2|27
1731095100000|2024-11-08 19:45:00|974|969|974|969|974.4|969.4|973.7|968.7|24
1731095400000|2024-11-08 19:50:00|973.9|968.9|974.1|969.1|974.4|969.4|973.5|968.5|38
1731095700000|2024-11-08 19:55:00|974.2|969.2|974.3|969.3|974.8|969.8|974.2|969.2|24
1731096000000|2024-11-08 20:00:00|974.5|969.5|974|969|974.5|969.5|973.9|968.9|28
1731096300000|2024-11-08 20:05:00|974.1|969.1|974.7|969.7|974.8|969.8|974|969|24
1731096600000|2024-11-08 20:10:00|974.4|969.4|974.3|969.3|974.7|969.7|973.9|968.9|26
1731096900000|2024-11-08 20:15:00|974.4|969.4|974.9|969.9|975|970|974.4|969.4|20
1731097200000|2024-11-08 20:20:00|975|970|975|970|975.5|970.5|974.9|969.9|19
1731097500000|2024-11-08 20:25:00|974.9|969.9|974|969|974.9|969.9|973.9|968.9|21
1731097800000|2024-11-08 20:30:00|973.9|968.9|973.7|968.7|974.3|969.3|973.7|968.7|25
1731098100000|2024-11-08 20:35:00|973.8|968.8|972.9|967.9|974.1|969.1|972.4|967.4|39
1731098400000|2024-11-08 20:40:00|973.2|968.2|973.4|968.4|973.5|968.5|973|968|21
1731098700000|2024-11-08 20:45:00|973.2|968.2|972.8|967.8|973.5|968.5|972.4|967.4|29
1731099000000|2024-11-08 20:50:00|972.9|967.9|973.5|968.5|973.6|968.6|972.8|967.8|16
1731099300000|2024-11-08 20:55:00|973.4|968.4|973.3|968.3|973.7|968.7|973.2|968.2|30
1731099600000|2024-11-08 21:00:00|973.4|968.4|973.8|968.8|973.9|968.9|973.3|968.3|22
1731099900000|2024-11-08 21:05:00|973.7|968.7|973.9|968.9|974.2|969.2|973.4|968.4|17
1731100200000|2024-11-08 21:10:00|974|969|973.9|968.9|974.2|969.2|973.8|968.8|7
1731100500000|2024-11-08 21:15:00|973.8|968.8|974|969|974|969|973.2|968.2|23
1731100800000|2024-11-08 21:20:00|974.2|969.2|974.4|969.4|974.4|969.4|973.7|968.7|16
1731101100000|2024-11-08 21:25:00|974.5|969.5|974.3|969.3|974.6|969.6|974|969|25
1731101400000|2024-11-08 21:30:00|974.5|969.5|975.1|970.1|975.2|970.2|974.3|969.3|16
1731101700000|2024-11-08 21:35:00|975|970|974.7|969.7|975|970|974.6|969.6|15
1731102000000|2024-11-08 21:40:00|974.8|969.8|974.5|969.5|974.9|969.9|974.4|969.4|21
1731102300000|2024-11-08 21:45:00|974.6|969.6|974.2|969.2|974.6|969.6|974|969|20
1731102600000|2024-11-08 21:50:00|974.1|969.1|975.3|970.3|975.3|970.3|974|969|35
1731102900000|2024-11-08 21:55:00|975.4|970.4|974|969|975.6|970.6|974|969|34
1731279600000|2024-11-10 23:00:00|973.7|968.7|974.3|969.3|974.6|969.6|973.5|968.5|18
1731279900000|2024-11-10 23:05:00|974.4|969.4|975.3|970.3|975.8|970.8|974.3|969.3|30
1731280200000|2024-11-10 23:10:00|975.5|970.5|976.1|971.1|976.2|971.2|975.3|970.3|37
1731280500000|2024-11-10 23:15:00|976|971|976.5|971.5|976.5|971.5|975.6|970.6|24
1731280800000|2024-11-10 23:20:00|976.4|971.4|977.6|972.6|978.1|973.1|976.4|971.4|30
1731281100000|2024-11-10 23:25:00|977.7|972.7|978.4|973.4|978.9|973.9|977|972|36
1731281400000|2024-11-10 23:30:00|978.3|973.3|978.4|973.4|979.5|974.5|977.8|972.8|25
1731281700000|2024-11-10 23:35:00|978.2|973.2|979|974|979.1|974.1|977.4|972.4|25
1731282000000|2024-11-10 23:40:00|978.8|973.8|978.8|973.8|979.2|974.2|978|973|49
1731282300000|2024-11-10 23:45:00|978.5|973.5|979.1|974.1|979.3|974.3|978|973|42
1731282600000|2024-11-10 23:50:00|979|974|979.4|974.4|979.5|974.5|978|973|34
1731282900000|2024-11-10 23:55:00|979.3|974.3|979.9|974.9|980.4|975.4|979|974|51
1731283200000|2024-11-11 00:00:00|980|975|978.1|973.1|980|975|976.9|971.9|62
1731283500000|2024-11-11 00:05:00|978|973|978|973|979.4|974.4|977.5|972.5|37
1731283800000|2024-11-11 00:10:00|978.1|973.1|978.4|973.4|978.9|973.9|977.8|972.8|27
1731284100000|2024-11-11 00:15:00|978.2|973.2|977|972|979|974|976.6|971.6|43
1731284400000|2024-11-11 00:20:00|976.9|971.9|978.4|973.4|978.7|973.7|976.8|971.8|26
1731284700000|2024-11-11 00:25:00|978.5|973.5|979.5|974.5|979.8|974.8|978|973|30
1731285000000|2024-11-11 00:30:00|979.6|974.6|979.7|974.7|980.4|975.4|979.4|974.4|71
1731285300000|2024-11-11 00:35:00|979.5|974.5|979.1|974.1|979.6|974.6|978.1|973.1|35
1731285600000|2024-11-11 00:40:00|979|974|979.1|974.1|979.7|974.7|978.1|973.1|36
1731285900000|2024-11-11 00:45:00|978.9|973.9|978.5|973.5|979.4|974.4|978|973|30
1731286200000|2024-11-11 00:50:00|978.2|973.2|978.6|973.6|979.8|974.8|977.9|972.9|32
1731286500000|2024-11-11 00:55:00|978.5|973.5|978.7|973.7|980.1|975.1|978.5|973.5|48
1731286800000|2024-11-11 01:00:00|978.3|973.3|978|973|979.2|974.2|976.7|971.7|87
1731287100000|2024-11-11 01:05:00|977.7|972.7|977.2|972.2|978.8|973.8|975.8|970.8|89
1731287400000|2024-11-11 01:10:00|977.4|972.4|977.9|972.9|979.6|974.6|976.7|971.7|98
1731287700000|2024-11-11 01:15:00|978|973|976.4|971.4|978|973|976.3|971.3|68
1731288000000|2024-11-11 01:20:00|976.6|971.6|977.3|972.3|978.5|973.5|975.7|970.7|80
1731288300000|2024-11-11 01:25:00|977.4|972.4|977.2|972.2|977.9|972.9|976.5|971.5|58
1731288600000|2024-11-11 01:30:00|976.9|971.9|978|973|979.7|974.7|976.9|971.9|68
1731288900000|2024-11-11 01:35:00|977.8|972.8|978.6|973.6|979.7|974.7|977.5|972.5|54
1731289200000|2024-11-11 01:40:00|978.5|973.5|977.7|972.7|979|974|977.3|972.3|80
1731289500000|2024-11-11 01:45:00|977.6|972.6|977.3|972.3|977.7|972.7|976.3|971.3|47
1731289800000|2024-11-11 01:50:00|977.4|972.4|977|972|978.5|973.5|977|972|51
1731290100000|2024-11-11 01:55:00|977.1|972.1|976.8|971.8|977.6|972.6|976|971|59
1731290400000|2024-11-11 02:00:00|976.6|971.6|979.6|974.6|980.1|975.1|976|971|61
1731290700000|2024-11-11 02:05:00|979.3|974.3|977.5|972.5|979.3|974.3|977.3|972.3|49
1731291000000|2024-11-11 02:10:00|977.4|972.4|979.7|974.7|980.3|975.3|977.3|972.3|67
1731291300000|2024-11-11 02:15:00|979.5|974.5|979.9|974.9|981.5|976.5|979.1|974.1|55
1731291600000|2024-11-11 02:20:00|979.7|974.7|978.9|973.9|980.5|975.5|978.8|973.8|50
1731291900000|2024-11-11 02:25:00|979|974|979|974|980|975|977.8|972.8|65
1731292200000|2024-11-11 02:30:00|979.1|974.1|977.8|972.8|979.7|974.7|977.5|972.5|63
1731292500000|2024-11-11 02:35:00|977.7|972.7|977.3|972.3|978.8|973.8|975.9|970.9|59
1731292800000|2024-11-11 02:40:00|977.4|972.4|977.3|972.3|978.5|973.5|977.1|972.1|31
1731293100000|2024-11-11 02:45:00|977.2|972.2|978.8|973.8|979.1|974.1|977.2|972.2|46
1731293400000|2024-11-11 02:50:00|978.9|973.9|978.3|973.3|979.8|974.8|978.3|973.3|46
1731293700000|2024-11-11 02:55:00|978.2|973.2|980.2|975.2|980.8|975.8|978.1|973.1|51
1731294000000|2024-11-11 03:00:00|980.3|975.3|978.1|973.1|980.3|975.3|978|973|48
1731294300000|2024-11-11 03:05:00|978|973|979|974|979.3|974.3|977.2|972.2|40
1731294600000|2024-11-11 03:10:00|978.9|973.9|978.4|973.4|979.4|974.4|977.9|972.9|43
1731294900000|2024-11-11 03:15:00|978.3|973.3|978.5|973.5|979.2|974.2|978|973|43
1731295200000|2024-11-11 03:20:00|978.1|973.1|980|975|980.4|975.4|978.1|973.1|34
1731295500000|2024-11-11 03:25:00|979.7|974.7|979.2|974.2|979.7|974.7|978.3|973.3|32
1731295800000|2024-11-11 03:30:00|979.5|974.5|980.1|975.1|980.2|975.2|978.5|973.5|32
1731296100000|2024-11-11 03:35:00|980|975|978.4|973.4|980.7|975.7|978.4|973.4|31
1731296400000|2024-11-11 03:40:00|978.6|973.6|978.8|973.8|978.8|973.8|978.2|973.2|20
1731296700000|2024-11-11 03:45:00|979|974|979.1|974.1|979.9|974.9|979|974|17
1731297000000|2024-11-11 03:50:00|979|974|978.5|973.5|979|974|978.3|973.3|16
1731297300000|2024-11-11 03:55:00|978.6|973.6|978.2|973.2|978.8|973.8|978.2|973.2|10
1731297600000|2024-11-11 04:00:00|977.8|972.8|978.7|973.7|978.7|973.7|977.6|972.6|19
1731297900000|2024-11-11 04:05:00|979.1|974.1|979|974|979.4|974.4|978.5|973.5|36
1731298200000|2024-11-11 04:10:00|978.9|973.9|979.1|974.1|979.3|974.3|978.5|973.5|12
1731298500000|2024-11-11 04:15:00|978.9|973.9|978.8|973.8|979.6|974.6|978.8|973.8|15
1731298800000|2024-11-11 04:20:00|978.9|973.9|979.7|974.7|979.7|974.7|978.9|973.9|14
1731299100000|2024-11-11 04:25:00|979.6|974.6|979.4|974.4|979.7|974.7|979.2|974.2|10
1731299400000|2024-11-11 04:30:00|979.5|974.5|979.9|974.9|980.1|975.1|979.5|974.5|20
1731299700000|2024-11-11 04:35:00|979.5|974.5|980.1|975.1|980.5|975.5|979.2|974.2|21
1731300000000|2024-11-11 04:40:00|979.7|974.7|978.8|973.8|980|975|978.8|973.8|20
1731300300000|2024-11-11 04:45:00|979|974|978.7|973.7|979.1|974.1|978.4|973.4|23
1731300600000|2024-11-11 04:50:00|978.3|973.3|979.5|974.5|979.8|974.8|978.2|973.2|18
1731300900000|2024-11-11 04:55:00|979.3|974.3|980.5|975.5|980.5|975.5|979|974|24
1731301200000|2024-11-11 05:00:00|980.8|975.8|981.6|976.6|981.8|976.8|979.9|974.9|35
1731301500000|2024-11-11 05:05:00|981.5|976.5|981.7|976.7|981.8|976.8|980.9|975.9|32
1731301800000|2024-11-11 05:10:00|981.6|976.6|982.9|977.9|983.3|978.3|981.6|976.6|51
1731302100000|2024-11-11 05:15:00|983|978|982.4|977.4|983|978|982.1|977.1|37
1731302400000|2024-11-11 05:20:00|982.3|977.3|981.2|976.2|982.4|977.4|980.5|975.5|44
1731302700000|2024-11-11 05:25:00|981|976|982|977|982.6|977.6|981|976|39
1731303000000|2024-11-11 05:30:00|982.2|977.2|981.5|976.5|982.9|977.9|981.2|976.2|44
1731303300000|2024-11-11 05:35:00|981.6|976.6|981.8|976.8|982.3|977.3|980.7|975.7|39
1731303600000|2024-11-11 05:40:00|981.9|976.9|983|978|983.1|978.1|981.9|976.9|29
1731303900000|2024-11-11 05:45:00|982.9|977.9|984.3|979.3|984.3|979.3|982.6|977.6|36
1731304200000|2024-11-11 05:50:00|984.5|979.5|984.7|979.7|985|980|984.1|979.1|45
1731304500000|2024-11-11 05:55:00|984.5|979.5|983.9|978.9|985|980|983.9|978.9|38
1731304800000|2024-11-11 06:00:00|983.8|978.8|984.1|979.1|984.8|979.8|983.4|978.4|50
1731305100000|2024-11-11 06:05:00|984.2|979.2|984.4|979.4|985.5|980.5|984.1|979.1|46
1731305400000|2024-11-11 06:10:00|984.5|979.5|984.8|979.8|984.8|979.8|984|979|48
1731305700000|2024-11-11 06:15:00|984.9|979.9|985.1|980.1|985.6|980.6|984.6|979.6|35
1731306000000|2024-11-11 06:20:00|985.2|980.2|985|980|985.2|980.2|984.3|979.3|37
1731306300000|2024-11-11 06:25:00|984.8|979.8|986.2|981.2|986.2|981.2|984.6|979.6|49
1731306600000|2024-11-11 06:30:00|986.1|981.1|985.8|980.8|987|982|985.7|980.7|41
1731306900000|2024-11-11 06:35:00|985.7|980.7|985.8|980.8|986.5|981.5|985.5|980.5|38
1731307200000|2024-11-11 06:40:00|985.9|980.9|986.4|981.4|987|982|985.6|980.6|26
1731307500000|2024-11-11 06:45:00|986.1|981.1|985.9|980.9|986.1|981.1|985.4|980.4|23
1731307800000|2024-11-11 06:50:00|985.7|980.7|986.6|981.6|986.6|981.6|985.1|980.1|30
1731308100000|2024-11-11 06:55:00|986.7|981.7|987|982|987.5|982.5|986.6|981.6|21
1731308400000|2024-11-11 07:00:00|986.9|981.9|984.8|979.8|987.9|982.9|984.8|979.8|46
1731308700000|2024-11-11 07:05:00|984.9|979.9|984|979|984.9|979.9|983.7|978.7|33
1731309000000|2024-11-11 07:10:00|983.8|978.8|985.3|980.3|985.3|980.3|983.7|978.7|32
1731309300000|2024-11-11 07:15:00|985|980|984.2|979.2|985|980|984|979|38
1731309600000|2024-11-11 07:20:00|984.1|979.1|984.1|979.1|984.2|979.2|983.6|978.6|25
1731309900000|2024-11-11 07:25:00|984.2|979.2|984.3|979.3|984.5|979.5|982.8|977.8|37
1731310200000|2024-11-11 07:30:00|984.4|979.4|984|979|985|980|983.3|978.3|50
1731310500000|2024-11-11 07:35:00|984.1|979.1|985.5|980.5|985.5|980.5|983.9|978.9|31
1731310800000|2024-11-11 07:40:00|985.6|980.6|984.6|979.6|986.6|981.6|984.6|979.6|50
1731311100000|2024-11-11 07:45:00|984.5|979.5|983.5|978.5|985|980|983.5|978.5|50
1731311400000|2024-11-11 07:50:00|983.8|978.8|984.2|979.2|984.9|979.9|983.6|978.6|89
1731311700000|2024-11-11 07:55:00|984.3|979.3|985|980|985.9|980.9|984.3|979.3|62
1731312000000|2024-11-11 08:00:00|985.1|980.1|987.4|982.4|987.5|982.5|985.1|980.1|83
1731312300000|2024-11-11 08:05:00|987.5|982.5|988|983|988|983|986.5|981.5|45
1731312600000|2024-11-11 08:10:00|988.1|983.1|989.4|984.4|990|985|988.1|983.1|30
1731312900000|2024-11-11 08:15:00|989.5|984.5|989.6|984.6|990.2|985.2|989.4|984.4|34
1731313200000|2024-11-11 08:20:00|989.5|984.5|988|983|989.5|985.3|986.9|982.7|35
1731313500000|2024-11-11 08:25:00|987.8|982.8|988.9|983.9|989|984|987.8|982.8|41
1731313800000|2024-11-11 08:30:00|988.8|983.8|985.2|983.4|988.8|983.8|985.2|982.4|30
1731314100000|2024-11-11 08:35:00|985.3|983.5|986.5|981.5|986.5|983.5|985.3|980.5|21
1731314400000|2024-11-11 08:40:00|986.6|981.6|987.2|982.2|987.6|982.6|986.4|981.4|28
1731314700000|2024-11-11 08:45:00|987|982|987.2|982.2|987.4|982.4|986.9|981.9|18
1731315000000|2024-11-11 08:50:00|987.3|982.3|985.8|980.8|987.9|982.9|985.2|980.2|43
1731315300000|2024-11-11 08:55:00|985.7|980.7|985.7|980.7|986.4|981.4|985.3|980.3|33
1731315600000|2024-11-11 09:00:00|985.6|980.6|984.9|979.9|986|981|984.7|979.7|46
1731315900000|2024-11-11 09:05:00|985|980|984.1|979.1|985|980|983.7|978.7|40
1731316200000|2024-11-11 09:10:00|984.2|979.2|982.8|977.8|984.6|979.6|982.8|977.8|28
1731316500000|2024-11-11 09:15:00|982.9|977.9|982.1|977.1|982.9|977.9|982.1|977.1|28
1731316800000|2024-11-11 09:20:00|982|977|980.2|975.2|982|977|980.1|975.1|33
1731317100000|2024-11-11 09:25:00|979.9|974.9|977.5|972.5|979.9|974.9|977.5|972.5|33
1731317400000|2024-11-11 09:30:00|977.4|972.4|978.3|973.3|978.8|973.8|977.4|972.4|38
1731317700000|2024-11-11 09:35:00|978.4|973.4|977.5|972.5|978.7|973.7|977.5|972.5|23
1731318000000|2024-11-11 09:40:00|977.4|972.4|977.9|972.9|978|973|977.2|972.2|20
1731318300000|2024-11-11 09:45:00|978.1|973.1|979.3|974.3|980|975|977.8|972.8|43
1731318600000|2024-11-11 09:50:00|979.1|974.1|979.9|974.9|979.9|974.9|979|974|43
1731318900000|2024-11-11 09:55:00|980.3|975.3|980.4|975.4|981|976|980.3|975.3|25
1731319200000|2024-11-11 10:00:00|980.1|975.1|980.3|975.3|980.3|975.3|979.3|974.3|22
1731319500000|2024-11-11 10:05:00|980.4|975.4|983|978|983.4|978.4|980.4|975.4|25
1731319800000|2024-11-11 10:10:00|983.3|978.3|982.6|977.6|983.8|978.8|982.6|977.6|27
1731320100000|2024-11-11 10:15:00|983|978|983.9|978.9|984.2|979.2|982.7|977.7|36
1731320400000|2024-11-11 10:20:00|983.8|978.8|985.3|980.3|986.4|981.4|983.7|978.7|83
1731320700000|2024-11-11 10:25:00|985.4|980.4|984.4|979.4|986.1|981.1|984.3|979.3|43
1731321000000|2024-11-11 10:30:00|984.3|979.3|983.2|978.2|984.8|979.8|982.7|977.7|26
1731321300000|2024-11-11 10:35:00|983.3|978.3|983.4|978.4|983.7|978.7|982.9|977.9|20
1731321600000|2024-11-11 10:40:00|983.3|978.3|983.5|978.5|983.9|978.9|983.2|978.2|16
1731321900000|2024-11-11 10:45:00|983.4|978.4|982.9|977.9|983.4|978.4|982.2|977.2|32
1731322200000|2024-11-11 10:50:00|982.8|977.8|981.5|976.5|982.8|977.8|981.5|976.5|18
1731322500000|2024-11-11 10:55:00|981.6|976.6|981.2|976.2|981.6|976.6|980.9|975.9|29
1731322800000|2024-11-11 11:00:00|981.1|976.1|980.3|975.3|981.3|976.3|980|975|31
1731323100000|2024-11-11 11:05:00|980.2|975.2|979.7|974.7|980.4|975.4|979.7|974.7|18
1731323400000|2024-11-11 11:10:00|979.8|974.8|980|975|980.1|975.1|979.8|974.8|14
1731323700000|2024-11-11 11:15:00|980.2|975.2|979|974|980.6|975.6|978.5|973.5|46
1731324000000|2024-11-11 11:20:00|979.1|974.1|980.1|975.1|980.4|975.4|979|974|30
1731324300000|2024-11-11 11:25:00|979.9|974.9|979.2|974.2|980.1|975.1|979|974|28
1731324600000|2024-11-11 11:30:00|979.6|974.6|979.2|974.2|979.6|974.6|978.6|973.6|37
1731324900000|2024-11-11 11:35:00|979.4|974.4|980|975|980.2|975.2|979.3|974.3|30
1731325200000|2024-11-11 11:40:00|980.1|975.1|979.4|974.4|980.2|975.2|979.3|974.3|25
1731325500000|2024-11-11 11:45:00|979.3|974.3|979.6|974.6|980.1|975.1|978.9|973.9|27
1731325800000|2024-11-11 11:50:00|979.4|974.4|978.8|973.8|979.4|974.4|978.5|973.5|32
1731326100000|2024-11-11 11:55:00|978.9|973.9|978.8|973.8|979.4|974.4|978.7|973.7|25
1731326400000|2024-11-11 12:00:00|979.1|974.1|977.3|972.3|979.1|974.1|977.2|972.2|29
1731326700000|2024-11-11 12:05:00|977.8|972.8|976.3|971.3|978.1|973.1|976.3|971.3|39
1731327000000|2024-11-11 12:10:00|976.6|971.6|978.4|973.4|978.5|973.5|976.5|971.5|36
1731327300000|2024-11-11 12:15:00|978.3|973.3|978|973|979.2|974.2|977.8|972.8|34
1731327600000|2024-11-11 12:20:00|977.8|972.8|978.3|973.3|978.7|973.7|977.3|972.3|31
1731327900000|2024-11-11 12:25:00|978.1|973.1|976.9|971.9|978.3|973.3|976.9|971.9|23
1731328200000|2024-11-11 12:30:00|976.8|971.8|976.1|971.1|977.7|972.7|976|971|29
1731328500000|2024-11-11 12:35:00|976.2|971.2|976.8|971.8|976.9|971.9|976.2|971.2|24
1731328800000|2024-11-11 12:40:00|977|972|976.7|971.7|977.1|972.1|976.7|971.7|18
1731329100000|2024-11-11 12:45:00|976.6|971.6|977.2|972.2|977.7|972.7|976.6|971.6|15
1731329400000|2024-11-11 12:50:00|977.3|972.3|977.2|972.2|977.4|972.4|976.9|971.9|25
1731329700000|2024-11-11 12:55:00|977.1|972.1|976.4|971.4|977.2|972.2|976.4|971.4|22
1731330000000|2024-11-11 13:00:00|976.3|971.3|978|973|978.2|973.2|974.2|970.5|51
1731330300000|2024-11-11 13:05:00|977.8|972.8|976.4|971.4|978.3|973.3|976.2|971.2|47
1731330600000|2024-11-11 13:10:00|976.6|971.6|977.7|972.7|978.4|973.4|976.6|971.6|33
1731330900000|2024-11-11 13:15:00|977.6|972.6|975.2|970.2|977.8|972.8|975.1|970.1|44
1731331200000|2024-11-11 13:20:00|975.5|970.5|977.6|972.6|978.7|973.7|975|970|58
1731331500000|2024-11-11 13:25:00|977.5|972.5|976.3|971.3|977.5|972.5|975.6|970.6|52
1731331800000|2024-11-11 13:30:00|976.2|971.2|975.1|970.1|976.9|971.9|975|970|53
1731332100000|2024-11-11 13:35:00|974.4|969.4|975.9|970.9|975.9|970.9|974.3|969.3|40
1731332400000|2024-11-11 13:40:00|976|971|976.5|971.5|977.1|972.1|975.7|970.7|49
1731332700000|2024-11-11 13:45:00|976.6|971.6|975.2|970.2|976.9|971.9|974.9|969.9|59
1731333000000|2024-11-11 13:50:00|975|970|974.7|969.7|975.3|970.3|973.8|968.8|55
1731333300000|2024-11-11 13:55:00|974.8|969.8|975.8|970.8|976.2|971.2|974.7|969.7|51
1731333600000|2024-11-11 14:00:00|975.9|970.9|976.5|971.5|977|972|975.2|970.2|59
1731333900000|2024-11-11 14:05:00|976.3|971.3|975.6|970.6|976.5|971.5|975.4|970.4|50
1731334200000|2024-11-11 14:10:00|975.7|970.7|978.7|973.7|979.2|974.2|975.7|970.7|59
1731334500000|2024-11-11 14:15:00|978.6|973.6|979.4|974.4|979.8|974.8|978.3|973.3|40
1731334800000|2024-11-11 14:20:00|979.3|974.3|978.9|973.9|979.7|974.7|978.4|973.4|42
1731335100000|2024-11-11 14:25:00|978.8|973.8|979.5|974.5|980.8|975.8|978.7|973.7|56
1731335400000|2024-11-11 14:30:00|979.2|974.2|977.4|972.4|979.9|974.9|977.4|972.4|54
1731335700000|2024-11-11 14:35:00|977.6|972.6|978|973|978.8|973.8|977.6|972.6|74
1731336000000|2024-11-11 14:40:00|977.4|972.4|976.5|971.5|979.1|974.1|975.1|970.1|92
1731336300000|2024-11-11 14:45:00|976.7|971.7|978.1|973.1|978.5|973.5|976.1|971.1|71
1731336600000|2024-11-11 14:50:00|978|973|977.8|972.8|980|975|977.3|972.3|72
1731336900000|2024-11-11 14:55:00|978.1|973.1|976.7|971.7|978.5|973.5|975.3|970.3|73
1731337200000|2024-11-11 15:00:00|977.2|972.2|976.3|971.3|978.3|973.3|975.8|970.8|79
1731337500000|2024-11-11 15:05:00|976.2|971.2|975.4|970.4|976.7|971.7|974.8|969.8|52
1731337800000|2024-11-11 15:10:00|975.3|970.3|974.4|969.4|975.5|970.5|974.4|969.4|50
1731338100000|2024-11-11 15:15:00|974.3|969.3|974.4|969.4|975.4|970.4|974.2|969.2|51
1731338400000|2024-11-11 15:20:00|974.3|969.3|973.5|968.5|974.4|969.4|972.9|967.9|60
1731338700000|2024-11-11 15:25:00|973.4|968.4|972.1|967.1|973.4|968.4|972|967|50
1731339000000|2024-11-11 15:30:00|972|967|972|967|973|968|971.9|966.9|55
1731339300000|2024-11-11 15:35:00|972.2|967.2|972.8|967.8|973.1|968.1|971.9|966.9|38
1731339600000|2024-11-11 15:40:00|973|968|973.2|968.2|973.8|968.8|972.6|967.6|48
1731339900000|2024-11-11 15:45:00|973.1|968.1|971.2|966.2|973.3|968.3|971.1|966.1|47
1731340200000|2024-11-11 15:50:00|971.1|966.1|970.1|965.1|971.1|966.1|968.6|963.6|53
1731340500000|2024-11-11 15:55:00|970.4|965.4|970|965|971|966|969.1|964.1|49
1731340800000|2024-11-11 16:00:00|970.1|965.1|967.9|962.9|970.7|965.7|967.7|962.7|44
1731341100000|2024-11-11 16:05:00|967.8|962.8|966.7|961.7|967.8|962.8|966|961|49
1731341400000|2024-11-11 16:10:00|966.6|961.6|966.1|961.1|966.7|961.7|965.3|960.3|53
1731341700000|2024-11-11 16:15:00|966|961|965.9|960.9|966.9|961.9|965.1|960.1|55
1731342000000|2024-11-11 16:20:00|965.7|960.7|966.3|961.3|966.8|961.8|965.7|960.7|31
1731342300000|2024-11-11 16:25:00|966.2|961.2|967.3|962.3|967.8|962.8|966.2|961.2|29
1731342600000|2024-11-11 16:30:00|967.6|962.6|969.4|964.4|969.9|964.9|967.4|962.4|59
1731342900000|2024-11-11 16:35:00|969.6|964.6|970.4|965.4|970.9|965.9|969.5|964.5|34
1731343200000|2024-11-11 16:40:00|970.3|965.3|968.9|963.9|970.3|965.3|968.5|963.5|45
1731343500000|2024-11-11 16:45:00|968.8|963.8|969.3|964.3|969.5|964.5|968.5|963.5|29
1731343800000|2024-11-11 16:50:00|969.2|964.2|968.5|963.5|969.9|964.9|968.2|963.2|36
1731344100000|2024-11-11 16:55:00|968.6|963.6|968.6|963.6|968.8|963.8|968|963|34
1731344400000|2024-11-11 17:00:00|968.5|963.5|967.6|962.6|969|964|967.6|962.6|41
1731344700000|2024-11-11 17:05:00|967.5|962.5|967|962|967.8|962.8|966.9|961.9|34
1731345000000|2024-11-11 17:10:00|967.1|962.1|966.5|961.5|967.2|962.2|966.3|961.3|35
1731345300000|2024-11-11 17:15:00|966.7|961.7|967.7|962.7|967.7|962.7|966.5|961.5|30
1731345600000|2024-11-11 17:20:00|967.6|962.6|967.3|962.3|967.6|962.6|967.2|962.2|25
1731345900000|2024-11-11 17:25:00|967.1|962.1|966.6|961.6|967.3|962.3|966.5|961.5|29
1731346200000|2024-11-11 17:30:00|966.5|961.5|968.1|963.1|968.1|963.1|966.4|961.4|30
1731346500000|2024-11-11 17:35:00|968|963|967.7|962.7|968.1|963.1|967.4|962.4|26
1731346800000|2024-11-11 17:40:00|967.6|962.6|967.3|962.3|967.6|962.6|966.8|961.8|32
1731347100000|2024-11-11 17:45:00|967.6|962.6|967.9|962.9|968.6|963.6|967.5|962.5|20
1731347400000|2024-11-11 17:50:00|967.8|962.8|968.7|963.7|968.8|963.8|967.8|962.8|24
1731347700000|2024-11-11 17:55:00|968.6|963.6|967.4|962.4|969.4|964.4|966.8|961.8|35
1731348000000|2024-11-11 18:00:00|967.3|962.3|966.2|961.2|967.6|962.6|966.2|961.2|46
1731348300000|2024-11-11 18:05:00|966.4|961.4|967|962|968.2|963.2|966.3|961.3|41
1731348600000|2024-11-11 18:10:00|966.9|961.9|966.7|961.7|966.9|961.9|966.2|961.2|32
1731348900000|2024-11-11 18:15:00|966.6|961.6|966.2|961.2|966.6|961.6|966.2|961.2|16
1731349200000|2024-11-11 18:20:00|966.3|961.3|965.9|960.9|966.6|961.6|965.6|960.6|24
1731349500000|2024-11-11 18:25:00|966|961|965.8|960.8|966.2|961.2|965.7|960.7|18
1731349800000|2024-11-11 18:30:00|965.9|960.9|965.9|960.9|966.2|961.2|965.6|960.6|31
1731350100000|2024-11-11 18:35:00|965.8|960.8|964.9|959.9|966|961|964.3|959.3|30
1731350400000|2024-11-11 18:40:00|965|960|965.1|960.1|965.4|960.4|964.7|959.7|23
1731350700000|2024-11-11 18:45:00|965.2|960.2|965.8|960.8|965.8|960.8|964.9|959.9|27
1731351000000|2024-11-11 18:50:00|965.7|960.7|965.4|960.4|965.8|960.8|965.3|960.3|21
1731351300000|2024-11-11 18:55:00|965.3|960.3|965.5|960.5|965.6|960.6|965.2|960.2|14
1731351600000|2024-11-11 19:00:00|965.3|960.3|965.9|960.9|966.1|961.1|965.3|960.3|24
1731351900000|2024-11-11 19:05:00|965.8|960.8|965.4|960.4|965.8|960.8|965.4|960.4|13
1731352200000|2024-11-11 19:10:00|965.2|960.2|965.6|960.6|965.9|960.9|964.9|959.9|27
1731352500000|2024-11-11 19:15:00|965.8|960.8|965.9|960.9|966.2|961.2|965.7|960.7|27
1731352800000|2024-11-11 19:20:00|966|961|965.3|960.3|966|961|965.2|960.2|12
1731353100000|2024-11-11 19:25:00|965.1|960.1|964.6|959.6|965.1|960.1|964.6|959.6|10
1731353400000|2024-11-11 19:30:00|964.5|959.5|964.4|959.4|964.6|959.6|964.1|959.1|15
1731353700000|2024-11-11 19:35:00|964.5|959.5|964.3|959.3|964.5|959.5|964|959|19
1731354000000|2024-11-11 19:40:00|964.5|959.5|964.9|959.9|964.9|959.9|964.5|959.5|23
1731354300000|2024-11-11 19:45:00|965|960|965|960|965.2|960.2|964.9|959.9|10
1731354600000|2024-11-11 19:50:00|965.1|960.1|964.8|959.8|965.2|960.2|964.7|959.7|13
1731354900000|2024-11-11 19:55:00|964.9|959.9|964.9|959.9|965.1|960.1|964.6|959.6|21
1731355200000|2024-11-11 20:00:00|965|960|965.5|960.5|965.5|960.5|964.9|959.9|18
1731355500000|2024-11-11 20:05:00|965.6|960.6|965.9|960.9|966|961|965.5|960.5|11
1731355800000|2024-11-11 20:10:00|966|961|965.8|960.8|966.3|961.3|965.8|960.8|18
1731356100000|2024-11-11 20:15:00|965.9|960.9|966|961|966.1|961.1|965.9|960.9|9
1731356400000|2024-11-11 20:20:00|965.9|960.9|965.6|960.6|966|961|965.6|960.6|12
1731356700000|2024-11-11 20:25:00|965.7|960.7|965.7|960.7|966|961|965.6|960.6|11
1731357000000|2024-11-11 20:30:00|965.8|960.8|966.6|961.6|966.7|961.7|965.8|960.8|10
1731357300000|2024-11-11 20:35:00|966.7|961.7|966.3|961.3|966.8|961.8|966.3|961.3|15
1731357600000|2024-11-11 20:40:00|966.4|961.4|967.3|962.3|967.3|962.3|966.4|961.4|9
1731357900000|2024-11-11 20:45:00|967.2|962.2|968|963|968.1|963.1|967|962|21
1731358200000|2024-11-11 20:50:00|968.3|963.3|968.2|963.2|968.7|963.7|968.1|963.1|23
1731358500000|2024-11-11 20:55:00|968.1|963.1|968|963|968.3|963.3|967.8|962.8|15
1731358800000|2024-11-11 21:00:00|968.1|963.1|968.1|963.1|968.6|963.6|967.7|962.7|23
1731359100000|2024-11-11 21:05:00|968.2|963.2|968.6|963.6|968.6|963.6|968.1|963.1|5
1731359400000|2024-11-11 21:10:00|968.7|963.7|969.2|964.2|969.2|964.2|968.7|963.7|10
1731359700000|2024-11-11 21:15:00|969.1|964.1|968.5|963.5|969.1|964.1|968.5|963.5|14
1731360000000|2024-11-11 21:20:00|968.4|963.4|968.7|963.7|968.7|963.7|968.4|963.4|17
1731360300000|2024-11-11 21:25:00|968.6|963.6|968.7|963.7|968.9|963.9|968.5|963.5|13
1731360600000|2024-11-11 21:30:00|968.9|963.9|969.1|964.1|969.4|964.4|968.7|963.7|14
1731360900000|2024-11-11 21:35:00|969|964|968.6|963.6|969.1|964.1|968.5|963.5|10
1731361200000|2024-11-11 21:40:00|968.5|963.5|968.1|963.1|968.8|963.8|968.1|963.1|7
1731361500000|2024-11-11 21:45:00|968.2|963.2|969|964|969|964|968.1|963.1|14
1731361800000|2024-11-11 21:50:00|969.2|964.2|968.4|963.4|969.2|964.2|968.3|963.3|6
1731362100000|2024-11-11 21:55:00|968.3|963.3|967.6|962.6|968.3|963.3|967.5|962.5|11
1731366000000|2024-11-11 23:00:00|967.4|962.4|967.3|962.3|967.4|962.4|967.1|962.1|7
1731366300000|2024-11-11 23:05:00|967.2|962.2|966.8|961.8|967.3|962.3|966.8|961.8|13
1731366600000|2024-11-11 23:10:00|966.6|961.6|966.5|961.5|966.8|961.8|966.3|961.3|17
1731366900000|2024-11-11 23:15:00|966.4|961.4|966.8|961.8|967.1|962.1|966.1|961.1|23
1731367200000|2024-11-11 23:20:00|966.7|961.7|966.5|961.5|966.9|961.9|966.4|961.4|10
1731367500000|2024-11-11 23:25:00|966.6|961.6|966.7|961.7|966.8|961.8|966.5|961.5|15
1731367800000|2024-11-11 23:30:00|966.9|961.9|966.9|961.9|967.1|962.1|966.2|961.2|18
1731368100000|2024-11-11 23:35:00|967.1|962.1|966.6|961.6|967.1|962.1|966.2|961.2|15
1731368400000|2024-11-11 23:40:00|966.5|961.5|966.9|961.9|967|962|966.2|961.2|25
1731368700000|2024-11-11 23:45:00|966.7|961.7|967.5|962.5|967.5|962.5|966.4|961.4|35
1731369000000|2024-11-11 23:50:00|967.6|962.6|967.8|962.8|967.8|962.8|966.8|961.8|17
1731369300000|2024-11-11 23:55:00|967.9|962.9|967.6|962.6|967.9|962.9|967.5|962.5|12
1731369600000|2024-11-12 00:00:00|967.4|962.4|966|961|967.4|962.4|965.7|960.7|28
1731369900000|2024-11-12 00:05:00|966.1|961.1|966|961|966.7|961.7|965.3|960.3|30
1731370200000|2024-11-12 00:10:00|965.9|960.9|966.9|961.9|966.9|961.9|965.9|960.9|23
1731370500000|2024-11-12 00:15:00|967|962|965.7|960.7|967.1|962.1|965.4|960.4|31
1731370800000|2024-11-12 00:20:00|965.8|960.8|965.5|960.5|966.3|961.3|965.1|960.1|27
1731371100000|2024-11-12 00:25:00|965.4|960.4|965.2|960.2|966.1|961.1|965.2|960.2|32
1731371400000|2024-11-12 00:30:00|965.3|960.3|965.3|960.3|965.4|960.4|964.6|959.6|33
1731371700000|2024-11-12 00:35:00|965.1|960.1|965.9|960.9|965.9|960.9|965|960|27
1731372000000|2024-11-12 00:40:00|966|961|965.5|960.5|966.1|961.1|965.1|960.1|26
1731372300000|2024-11-12 00:45:00|965.4|960.4|967.5|962.5|967.5|962.5|965|960|28
1731372600000|2024-11-12 00:50:00|967.1|962.1|966.9|961.9|967.2|962.2|966.1|961.1|38
1731372900000|2024-11-12 00:55:00|966.8|961.8|966.5|961.5|966.8|961.8|965.6|960.6|29
1731373200000|2024-11-12 01:00:00|966.9|961.9|966.6|961.6|967.4|962.4|965.9|960.9|71
1731373500000|2024-11-12 01:05:00|966.7|961.7|967.1|962.1|967.3|962.3|966|961|64
1731373800000|2024-11-12 01:10:00|967|962|967|962|967.5|962.5|966.6|961.6|38
1731374100000|2024-11-12 01:15:00|967.2|962.2|966.5|961.5|967.6|962.6|966.3|961.3|35
1731374400000|2024-11-12 01:20:00|966.4|961.4|967.6|962.6|968.2|963.2|965.3|960.3|62
1731374700000|2024-11-12 01:25:00|967.5|962.5|965.7|960.7|968.5|963.5|965.5|960.5|47
1731375000000|2024-11-12 01:30:00|965.9|960.9|966.3|961.3|967.2|962.2|965.5|960.5|59
1731375300000|2024-11-12 01:35:00|966.2|961.2|966.7|961.7|966.7|961.7|965.6|960.6|65
1731375600000|2024-11-12 01:40:00|966.4|961.4|967.3|962.3|967.7|962.7|966.3|961.3|58
1731375900000|2024-11-12 01:45:00|967.6|962.6|967.2|962.2|968.5|963.5|967|962|78
1731376200000|2024-11-12 01:50:00|967|962|967.8|962.8|967.8|962.8|965.7|960.7|51
1731376500000|2024-11-12 01:55:00|967.7|962.7|966.6|961.6|967.7|962.7|965.8|960.8|49
1731376800000|2024-11-12 02:00:00|966.4|961.4|964.6|959.6|966.4|961.4|963.2|958.2|59
1731377100000|2024-11-12 02:05:00|964.5|959.5|964.5|959.5|965|960|964.2|959.2|36
1731377400000|2024-11-12 02:10:00|964.6|959.6|964.7|959.7|965.7|960.7|963.6|958.6|51
1731377700000|2024-11-12 02:15:00|965.1|960.1|965.9|960.9|966|961|963.9|958.9|42
1731378000000|2024-11-12 02:20:00|965.7|960.7|965.4|960.4|966.3|961.3|965.1|960.1|53
1731378300000|2024-11-12 02:25:00|965.5|960.5|966.2|961.2|966.5|961.5|965.2|960.2|39
1731378600000|2024-11-12 02:30:00|966.3|961.3|965.6|960.6|966.3|961.3|964.5|959.5|49
1731378900000|2024-11-12 02:35:00|966|961|964.9|959.9|966|961|964.4|959.4|39
1731379200000|2024-11-12 02:40:00|965|960|963.9|958.9|965|960|963.5|958.5|50
1731379500000|2024-11-12 02:45:00|964|959|963.8|958.8|964.4|959.4|963.3|958.3|65
1731379800000|2024-11-12 02:50:00|964.1|959.1|965.8|960.8|965.8|960.8|963|958|74
1731380100000|2024-11-12 02:55:00|965.9|960.9|965|960|965.9|960.9|964.2|959.2|49
1731380400000|2024-11-12 03:00:00|965.2|960.2|965.2|960.2|965.4|960.4|964.6|959.6|39
1731380700000|2024-11-12 03:05:00|965.4|960.4|965.4|960.4|965.6|960.6|964.7|959.7|53
1731381000000|2024-11-12 03:10:00|965.5|960.5|965.8|960.8|966.3|961.3|965|960|22
1731381300000|2024-11-12 03:15:00|965.7|960.7|964.8|959.8|965.7|960.7|964.3|959.3|32
1731381600000|2024-11-12 03:20:00|965.4|960.4|965.2|960.2|966|961|965|960|46
1731381900000|2024-11-12 03:25:00|965.1|960.1|965.4|960.4|965.5|960.5|964.7|959.7|40
1731382200000|2024-11-12 03:30:00|965.9|960.9|965.5|960.5|966.3|961.3|964.5|959.5|43
1731382500000|2024-11-12 03:35:00|965.2|960.2|964.4|959.4|965.2|960.2|963.5|958.5|44
1731382800000|2024-11-12 03:40:00|964.3|959.3|962.8|957.8|964.7|959.7|962.7|957.7|51
1731383100000|2024-11-12 03:45:00|962.7|957.7|962.6|957.6|963.4|958.4|962.2|957.2|51
1731383400000|2024-11-12 03:50:00|962.7|957.7|962.3|957.3|962.8|957.8|961.4|956.4|43
1731383700000|2024-11-12 03:55:00|962.4|957.4|961.5|956.5|962.5|957.5|961.4|956.4|24
1731384000000|2024-11-12 04:00:00|961.4|956.4|960.9|955.9|961.8|956.8|960.8|955.8|48
1731384300000|2024-11-12 04:05:00|960.7|955.7|961.3|956.3|961.7|956.7|960.5|955.5|45
1731384600000|2024-11-12 04:10:00|961.1|956.1|961.4|956.4|961.4|956.4|960.2|955.2|36
1731384900000|2024-11-12 04:15:00|961.1|956.1|961.1|956.1|961.2|956.2|960.2|955.2|37
1731385200000|2024-11-12 04:20:00|961|956|960.8|955.8|961.3|956.3|960.6|955.6|21
1731385500000|2024-11-12 04:25:00|960.7|955.7|960.7|955.7|960.8|955.8|960|955|31
1731385800000|2024-11-12 04:30:00|960.9|955.9|960.5|955.5|960.9|955.9|960.3|955.3|26
1731386100000|2024-11-12 04:35:00|960.6|955.6|960.1|955.1|960.8|955.8|959.8|954.8|17
1731386400000|2024-11-12 04:40:00|960|955|959.1|954.1|960.9|955.9|959.1|954.1|33
1731386700000|2024-11-12 04:45:00|959|954|958.6|953.6|959.4|954.4|958.6|953.6|23
1731387000000|2024-11-12 04:50:00|958.7|953.7|959.2|954.2|959.3|954.3|958.6|953.6|19
1731387300000|2024-11-12 04:55:00|959.4|954.4|959.7|954.7|960.6|955.6|959.2|954.2|28
1731387600000|2024-11-12 05:00:00|959.6|954.6|958.8|953.8|959.8|954.8|958.8|953.8|26
1731387900000|2024-11-12 05:05:00|958.5|953.5|959.2|954.2|959.3|954.3|958.4|953.4|23
1731388200000|2024-11-12 05:10:00|959|954|960.3|955.3|960.3|955.3|959|954|24
1731388500000|2024-11-12 05:15:00|960.2|955.2|960.4|955.4|960.5|955.5|959.4|954.4|22
1731388800000|2024-11-12 05:20:00|960|955|958.2|953.2|960|955|958|953|42
1731389100000|2024-11-12 05:25:00|958.4|953.4|959.2|954.2|959.3|954.3|958|953|43
1731389400000|2024-11-12 05:30:00|959|954|957.7|952.7|959.6|954.6|957.4|952.4|130
1731389700000|2024-11-12 05:35:00|957.5|952.5|959.6|954.6|959.9|954.9|957.3|952.3|94
1731390000000|2024-11-12 05:40:00|959.7|954.7|958.8|953.8|960.5|955.5|958.7|953.7|103
1731390300000|2024-11-12 05:45:00|958.6|953.6|959.8|954.8|960.3|955.3|958.4|953.4|103
1731390600000|2024-11-12 05:50:00|959.9|954.9|958.9|953.9|960.1|955.1|958|953|84
1731390900000|2024-11-12 05:55:00|959|954|958.2|953.2|959.5|954.5|958.1|953.1|89
1731391200000|2024-11-12 06:00:00|958|953|957.3|952.3|958.5|953.5|956.5|951.5|85
1731391500000|2024-11-12 06:05:00|957.5|952.5|958.2|953.2|958.7|953.7|957.1|952.1|73
1731391800000|2024-11-12 06:10:00|958|953|957.5|952.5|958.3|953.3|957.1|952.1|59
1731392100000|2024-11-12 06:15:00|957.4|952.4|957.9|952.9|958.5|953.5|957.1|952.1|76
1731392400000|2024-11-12 06:20:00|958|953|958.2|953.2|959.1|954.1|957.3|952.3|82
1731392700000|2024-11-12 06:25:00|958.3|953.3|958|953|958.9|953.9|958|953|54
1731393000000|2024-11-12 06:30:00|958.2|953.2|957.9|952.9|958.4|953.4|957.6|952.6|44
1731393300000|2024-11-12 06:35:00|957.5|952.5|957.7|952.7|958.9|953.9|956.9|951.9|40
1731393600000|2024-11-12 06:40:00|957.6|952.6|957.2|952.2|957.6|952.6|957|952|31
1731393900000|2024-11-12 06:45:00|957.1|952.1|958.9|953.9|959.2|954.2|957.1|952.1|27
1731394200000|2024-11-12 06:50:00|958.7|953.7|958.2|953.2|959|954|958.1|953.1|21
1731394500000|2024-11-12 06:55:00|958.3|953.3|958.5|953.5|958.7|953.7|958.1|953.1|31
1731394800000|2024-11-12 07:00:00|958.3|953.3|958.2|953.2|958.4|953.4|957.6|952.6|25
1731395100000|2024-11-12 07:05:00|958.1|953.1|957.2|952.2|958.2|953.2|957.2|952.2|28
1731395400000|2024-11-12 07:10:00|957|952|957|952|957.6|952.6|956.9|951.9|25
1731395700000|2024-11-12 07:15:00|957.2|952.2|958.1|953.1|958.5|953.5|957.1|952.1|38
1731396000000|2024-11-12 07:20:00|958|953|956.5|951.5|958|953|956.5|951.5|28
1731396300000|2024-11-12 07:25:00|956.7|951.7|956.4|951.4|957|952|955.9|950.9|34
1731396600000|2024-11-12 07:30:00|956.5|951.5|955.9|950.9|956.8|951.8|955.9|950.9|27
1731396900000|2024-11-12 07:35:00|955.6|950.6|955.7|950.7|956.3|951.3|955.4|950.4|33
1731397200000|2024-11-12 07:40:00|955.8|950.8|956.5|951.5|956.8|951.8|955.7|950.7|40
1731397500000|2024-11-12 07:45:00|956.6|951.6|957.3|952.3|957.5|952.5|956.2|951.2|29
1731397800000|2024-11-12 07:50:00|957.4|952.4|957.6|952.6|958.2|953.2|957.4|952.4|39
1731398100000|2024-11-12 07:55:00|957.3|952.3|956.6|951.6|957.7|952.7|956.5|951.5|43
1731398400000|2024-11-12 08:00:00|956.4|951.4|955.7|950.7|956.4|951.4|955.1|950.1|46
1731398700000|2024-11-12 08:05:00|955.8|950.8|958.9|953.9|958.9|953.9|955.8|950.8|41
1731399000000|2024-11-12 08:10:00|958.7|953.7|958.5|953.5|960|955|958.5|953.5|42
1731399300000|2024-11-12 08:15:00|958.3|953.3|957.7|952.7|958.5|953.5|957.5|952.5|48
1731399600000|2024-11-12 08:20:00|957.5|952.5|957.2|952.2|958|953|956.3|951.3|60
1731399900000|2024-11-12 08:25:00|957.3|952.3|956.5|951.5|957.4|952.4|955.6|950.6|46
1731400200000|2024-11-12 08:30:00|956.3|951.3|955.4|950.4|956.8|951.8|955.2|950.2|50
1731400500000|2024-11-12 08:35:00|955.5|950.5|955.1|950.1|955.6|950.6|954.8|949.8|39
1731400800000|2024-11-12 08:40:00|955.3|950.3|954.9|949.9|955.6|950.6|954.6|949.6|40
1731401100000|2024-11-12 08:45:00|954.8|949.8|956.4|951.4|956.7|951.7|954.8|949.8|53
1731401400000|2024-11-12 08:50:00|956.6|951.6|958.3|953.3|958.6|953.6|956.6|951.6|44
1731401700000|2024-11-12 08:55:00|958.1|953.1|958.2|953.2|958.5|953.5|957.3|952.3|46
1731402000000|2024-11-12 09:00:00|957.9|952.9|957.6|952.6|957.9|952.9|956.2|951.2|41
1731402300000|2024-11-12 09:05:00|957.7|952.7|955.1|950.1|957.8|952.8|955.1|950.1|53
1731402600000|2024-11-12 09:10:00|955|950|955.6|950.6|955.9|950.9|954.7|949.7|42
1731402900000|2024-11-12 09:15:00|955.5|950.5|954.8|949.8|956.5|951.5|954.5|949.5|40
1731403200000|2024-11-12 09:20:00|955|950|955.1|950.1|955.8|950.8|954.5|949.5|29
1731403500000|2024-11-12 09:25:00|955|950|955.5|950.5|955.8|950.8|954.8|949.8|39
1731403800000|2024-11-12 09:30:00|955.4|950.4|955.3|950.3|956.4|951.4|954.8|949.8|41
1731404100000|2024-11-12 09:35:00|955.4|950.4|956|951|956|951|954.6|949.6|51
1731404400000|2024-11-12 09:40:00|955.9|950.9|955|950|955.9|950.9|954.6|949.6|48
1731404700000|2024-11-12 09:45:00|955.1|950.1|955.2|950.2|956|951|955|950|51
1731405000000|2024-11-12 09:50:00|955.4|950.4|955.3|950.3|955.4|950.4|954.3|949.3|34
1731405300000|2024-11-12 09:55:00|955.2|950.2|954.2|949.2|955.6|950.6|953.9|948.9|43
1731405600000|2024-11-12 10:00:00|954.1|949.1|952.5|947.5|954.1|949.1|952.2|947.2|48
1731405900000|2024-11-12 10:05:00|952.6|947.6|951.2|946.2|952.9|947.9|951|946|59
1731406200000|2024-11-12 10:10:00|951.1|946.1|953.2|948.2|953.5|948.5|951.1|946.1|61
1731406500000|2024-11-12 10:15:00|953|948|951.7|946.7|953|948|951.7|946.7|32
1731406800000|2024-11-12 10:20:00|951.6|946.6|953|948|953.7|948.7|951.6|946.6|52
1731407100000|2024-11-12 10:25:00|952.9|947.9|953.4|948.4|954.1|949.1|952.6|947.6|36
1731407400000|2024-11-12 10:30:00|953.3|948.3|953.8|948.8|954.4|949.4|953.3|948.3|45
1731407700000|2024-11-12 10:35:00|953.9|948.9|954|949|954.5|949.5|953.7|948.7|36
1731408000000|2024-11-12 10:40:00|953.8|948.8|954.9|949.9|955.5|950.5|953.8|948.8|35
1731408300000|2024-11-12 10:45:00|954.8|949.8|954.5|949.5|956.1|951.1|954.5|949.5|51
1731408600000|2024-11-12 10:50:00|954.6|949.6|954.6|949.6|955.8|950.8|954.5|949.5|43
1731408900000|2024-11-12 10:55:00|954.5|949.5|954.1|949.1|954.9|949.9|954.1|949.1|43
1731409200000|2024-11-12 11:00:00|954.4|949.4|953.9|948.9|955|950|953.8|948.8|42
1731409500000|2024-11-12 11:05:00|953.8|948.8|954.8|949.8|954.8|949.8|953.2|948.2|62
1731409800000|2024-11-12 11:10:00|954.7|949.7|955|950|955.9|950.9|954.5|949.5|54
1731410100000|2024-11-12 11:15:00|954.8|949.8|954.8|949.8|955.4|950.4|954.5|949.5|36
1731410400000|2024-11-12 11:20:00|954.7|949.7|954.6|949.6|955.2|950.2|954.1|949.1|51
1731410700000|2024-11-12 11:25:00|954.5|949.5|955.3|950.3|955.5|950.5|954.2|949.2|48
1731411000000|2024-11-12 11:30:00|955.4|950.4|955.2|950.2|956|951|955|950|50
1731411300000|2024-11-12 11:35:00|954.9|949.9|954.2|949.2|955|950|954.1|949.1|35
1731411600000|2024-11-12 11:40:00|954.1|949.1|953.8|948.8|954.3|949.3|953|948|54
1731411900000|2024-11-12 11:45:00|954|949|953.4|948.4|954.5|949.5|953.3|948.3|45
1731412200000|2024-11-12 11:50:00|953.6|948.6|954.1|949.1|954.7|949.7|953.5|948.5|48
1731412500000|2024-11-12 11:55:00|954.2|949.2|954.5|949.5|955.3|950.3|954|949|40
1731412800000|2024-11-12 12:00:00|954.8|949.8|957.2|952.2|957.3|952.3|954.8|949.8|70
1731413100000|2024-11-12 12:05:00|957|952|955.8|950.8|957.1|952.1|955.8|950.8|55
1731413400000|2024-11-12 12:10:00|955.9|950.9|957.2|952.2|957.3|952.3|955.8|950.8|48
1731413700000|2024-11-12 12:15:00|957.1|952.1|957.7|952.7|958.1|953.1|956.9|951.9|50
1731414000000|2024-11-12 12:20:00|957.5|952.5|956.3|951.3|957.7|952.7|956.1|951.1|47
1731414300000|2024-11-12 12:25:00|956.1|951.1|956.2|951.2|957|952|956.1|951.1|44
1731414600000|2024-11-12 12:30:00|956.5|951.5|957.2|952.2|957.7|952.7|956.2|951.2|61
1731414900000|2024-11-12 12:35:00|957|952|958.2|953.2|958.2|953.2|957|952|40
1731415200000|2024-11-12 12:40:00|958.5|953.5|957.2|952.2|958.7|953.7|957.2|952.2|50
1731415500000|2024-11-12 12:45:00|957.1|952.1|958.5|953.5|958.5|953.5|956.6|951.6|41
1731415800000|2024-11-12 12:50:00|958.6|953.6|958.1|953.1|959.5|954.5|957.9|952.9|61
1731416100000|2024-11-12 12:55:00|958|953|957.2|952.2|958|953|956.4|951.4|55
1731416400000|2024-11-12 13:00:00|957.5|952.5|958.2|953.2|958.6|953.6|956.9|951.9|108
1731416700000|2024-11-12 13:05:00|958.3|953.3|959.2|954.2|959.8|954.8|958|953|92
1731417000000|2024-11-12 13:10:00|959.1|954.1|959|954|959.4|954.4|958.3|953.3|68
1731417300000|2024-11-12 13:15:00|958.9|953.9|960.8|955.8|961.2|956.2|958.9|953.9|56
1731417600000|2024-11-12 13:20:00|961|956|961.5|956.5|961.6|956.6|959.8|954.8|75
1731417900000|2024-11-12 13:25:00|961.4|956.4|962.6|957.6|963.5|958.5|961.3|956.3|70
1731418200000|2024-11-12 13:30:00|962.9|957.9|961.6|956.6|962.9|957.9|960.8|955.8|83
1731418500000|2024-11-12 13:35:00|961.4|956.4|959.7|954.7|962.4|957.4|959.3|954.3|87
1731418800000|2024-11-12 13:40:00|959.5|954.5|960|955|960.3|955.3|959|954|74
1731419100000|2024-11-12 13:45:00|960.1|955.1|960.7|955.7|961.3|956.3|959.5|954.5|72
1731419400000|2024-11-12 13:50:00|960.8|955.8|958.5|953.5|960.8|955.8|957.9|952.9|72
1731419700000|2024-11-12 13:55:00|958.6|953.6|959.6|954.6|960.5|955.5|958.5|953.5|58
1731420000000|2024-11-12 14:00:00|959.2|954.2|960.2|955.2|960.8|955.8|958|953|78
1731420300000|2024-11-12 14:05:00|960.1|955.1|959.9|954.9|960.3|955.3|958.9|953.9|64
1731420600000|2024-11-12 14:10:00|960|955|959.7|954.7|960.9|955.9|958.9|953.9|53
1731420900000|2024-11-12 14:15:00|959.6|954.6|961|956|961.1|956.1|959.5|954.5|44
1731421200000|2024-11-12 14:20:00|961.1|956.1|959.3|954.3|961.4|956.4|959.3|954.3|57
1731421500000|2024-11-12 14:25:00|959.4|954.4|957.5|952.5|959.4|954.4|957.5|952.5|55
1731421800000|2024-11-12 14:30:00|957.7|952.7|955.2|950.2|957.7|952.7|955|950|70
1731422100000|2024-11-12 14:35:00|955.6|950.6|956.2|951.2|957|952|955.1|950.1|98
1731422400000|2024-11-12 14:40:00|956.4|951.4|956.9|951.9|957.7|952.7|955.9|950.9|77
1731422700000|2024-11-12 14:45:00|956.6|951.6|956.8|951.8|957.1|952.1|955.1|950.1|82
1731423000000|2024-11-12 14:50:00|956.9|951.9|956|951|957.1|952.1|955.9|950.9|62
1731423300000|2024-11-12 14:55:00|956.2|951.2|954.1|949.1|956.2|951.2|954.1|949.1|55
1731423600000|2024-11-12 15:00:00|954.2|949.2|952.2|947.2|954.7|949.7|951.4|946.4|91
1731423900000|2024-11-12 15:05:00|952.4|947.4|954.3|949.3|954.8|949.8|952.2|947.2|85
1731424200000|2024-11-12 15:10:00|954.2|949.2|954.3|949.3|954.4|949.4|953.5|948.5|61
1731424500000|2024-11-12 15:15:00|954.1|949.1|954|949|954.6|949.6|953.1|948.1|57
1731424800000|2024-11-12 15:20:00|953.8|948.8|952|947|953.8|948.8|951.8|946.8|56
1731425100000|2024-11-12 15:25:00|951.9|946.9|950.4|945.4|952.5|947.5|949.9|944.9|51
1731425400000|2024-11-12 15:30:00|950.1|945.1|950.1|945.1|950.7|945.7|949.9|944.9|70
1731425700000|2024-11-12 15:35:00|949.9|944.9|949.6|944.6|950.7|945.7|949.6|944.6|37
1731426000000|2024-11-12 15:40:00|949.7|944.7|949.5|944.5|950.1|945.1|949.2|944.2|48
1731426300000|2024-11-12 15:45:00|949.3|944.3|949.5|944.5|950.3|945.3|949.2|944.2|43
1731426600000|2024-11-12 15:50:00|949.4|944.4|948.5|943.5|949.9|944.9|947.5|942.5|49
1731426900000|2024-11-12 15:55:00|948.9|943.9|947.3|942.3|949|944|947.1|942.1|58
1731427200000|2024-11-12 16:00:00|947.1|942.1|946.3|941.3|947.2|942.2|945.8|940.8|59
1731427500000|2024-11-12 16:05:00|946.1|941.1|948.4|943.4|948.4|943.4|945.6|940.6|66
1731427800000|2024-11-12 16:10:00|948.5|943.5|946.9|941.9|948.7|943.7|946.8|941.8|52
1731428100000|2024-11-12 16:15:00|946.8|941.8|946.6|941.6|947.2|942.2|945.7|940.7|43
1731428400000|2024-11-12 16:20:00|946.7|941.7|946.6|941.6|947.8|942.8|946.3|941.3|60
1731428700000|2024-11-12 16:25:00|946.5|941.5|946.6|941.6|947.5|942.5|946.5|941.5|51
1731429000000|2024-11-12 16:30:00|946.7|941.7|945.7|940.7|947.1|942.1|945.7|940.7|51
1731429300000|2024-11-12 16:35:00|945.8|940.8|945.1|940.1|945.8|940.8|944.9|939.9|42
1731429600000|2024-11-12 16:40:00|945.2|940.2|945|940|945.6|940.6|944.9|939.9|35
1731429900000|2024-11-12 16:45:00|944.9|939.9|945.2|940.2|945.4|940.4|944.9|939.9|36
1731430200000|2024-11-12 16:50:00|945.3|940.3|945.3|940.3|946.1|941.1|945.3|940.3|45
1731430500000|2024-11-12 16:55:00|945.2|940.2|944.7|939.7|945.3|940.3|944.6|939.6|31
1731430800000|2024-11-12 17:00:00|944.8|939.8|944.5|939.5|944.8|941.4|942.6|938.9|48
1731431100000|2024-11-12 17:05:00|944.4|939.4|945.5|940.5|946.1|941.1|944.4|939.4|58
1731431400000|2024-11-12 17:10:00|945.6|940.6|945|940|946|941|945|940|34
1731431700000|2024-11-12 17:15:00|945.2|940.2|945|940|945.4|940.4|944.6|939.6|48
1731432000000|2024-11-12 17:20:00|944.9|939.9|944.4|939.4|944.9|939.9|944.3|939.3|36
1731432300000|2024-11-12 17:25:00|944.3|939.3|944|939|944.6|939.6|943.7|938.7|41
1731432600000|2024-11-12 17:30:00|944.1|939.1|944.1|939.1|944.7|939.7|943.7|938.7|32
1731432900000|2024-11-12 17:35:00|944.2|939.2|944.4|939.4|944.7|939.7|944|939|47
1731433200000|2024-11-12 17:40:00|944.3|939.3|943.6|938.6|944.6|939.6|943.6|938.6|33
1731433500000|2024-11-12 17:45:00|943.7|938.7|943.5|938.5|944|939|943.4|938.4|29
1731433800000|2024-11-12 17:50:00|943.6|938.6|945.4|940.4|945.8|940.8|943.6|938.6|50
1731434100000|2024-11-12 17:55:00|945.6|940.6|944.9|939.9|945.9|940.9|944.6|939.6|49
1731434400000|2024-11-12 18:00:00|945|940|945.9|940.9|946.6|941.6|945|940|56
1731434700000|2024-11-12 18:05:00|945.8|940.8|947.6|942.6|947.7|942.7|945.8|940.8|49
1731435000000|2024-11-12 18:10:00|947.7|942.7|949.2|944.2|949.4|944.4|947.7|942.7|55
1731435300000|2024-11-12 18:15:00|949.4|944.4|950.1|945.1|950.3|945.3|949.2|944.2|38
1731435600000|2024-11-12 18:20:00|949.9|944.9|949.3|944.3|950.1|945.1|949.2|944.2|25
1731435900000|2024-11-12 18:25:00|949.4|944.4|950|945|950.7|945.7|949.2|944.2|36
1731436200000|2024-11-12 18:30:00|950.1|945.1|949.9|944.9|950.5|945.5|949.9|944.9|27
1731436500000|2024-11-12 18:35:00|950.1|945.1|949.7|944.7|950.2|945.2|949.7|944.7|36
1731436800000|2024-11-12 18:40:00|949.9|944.9|950.1|945.1|950.5|945.5|949.4|944.4|33
1731437100000|2024-11-12 18:45:00|950.2|945.2|949.7|944.7|950.4|945.4|949.4|944.4|29
1731437400000|2024-11-12 18:50:00|949.6|944.6|950.5|945.5|950.7|945.7|949.6|944.6|30
1731437700000|2024-11-12 18:55:00|950.4|945.4|950.6|945.6|951.2|946.2|950.4|945.4|26
1731438000000|2024-11-12 19:00:00|950.5|945.5|951.2|946.2|951.3|946.3|950.5|945.5|24
1731438300000|2024-11-12 19:05:00|951.1|946.1|950.8|945.8|951.3|946.3|950.8|945.8|26
1731438600000|2024-11-12 19:10:00|950.7|945.7|950.8|945.8|951.1|946.1|950.6|945.6|25
1731438900000|2024-11-12 19:15:00|950.7|945.7|950.6|945.6|951|946|950.5|945.5|26
1731439200000|2024-11-12 19:20:00|950.7|945.7|951.4|946.4|951.5|946.5|950.7|945.7|19
1731439500000|2024-11-12 19:25:00|951.5|946.5|950.9|945.9|951.8|946.8|950.9|945.9|25
1731439800000|2024-11-12 19:30:00|951|946|950.8|945.8|951.5|946.5|950.5|945.5|20
1731440100000|2024-11-12 19:35:00|950.7|945.7|950.6|945.6|950.9|945.9|950.5|945.5|25
1731440400000|2024-11-12 19:40:00|950.7|945.7|951.2|946.2|951.7|946.7|950.7|945.7|19
1731440700000|2024-11-12 19:45:00|951.3|946.3|951.1|946.1|951.5|946.5|951.1|946.1|18
1731441000000|2024-11-12 19:50:00|951|946|951.4|946.4|951.5|946.5|951|946|18
1731441300000|2024-11-12 19:55:00|951.3|946.3|951|946|951.4|946.4|950.9|945.9|22
1731441600000|2024-11-12 20:00:00|951.1|946.1|950.6|945.6|951.2|946.2|950.3|945.3|38
1731441900000|2024-11-12 20:05:00|950.7|945.7|950.5|945.5|950.8|945.8|950.4|945.4|15
1731442200000|2024-11-12 20:10:00|950.3|945.3|950.7|945.7|950.7|945.7|950.3|945.3|16
1731442500000|2024-11-12 20:15:00|950.8|945.8|950.8|945.8|950.8|945.8|950.4|945.4|24
1731442800000|2024-11-12 20:20:00|950.9|945.9|951|946|951|946|950.8|945.8|16
1731443100000|2024-11-12 20:25:00|950.9|945.9|950.8|945.8|951|946|950.7|945.7|13
1731443400000|2024-11-12 20:30:00|950.7|945.7|950.9|945.9|951|946|950.6|945.6|23
1731443700000|2024-11-12 20:35:00|950.8|945.8|951.5|946.5|951.5|946.5|950.7|945.7|23
1731444000000|2024-11-12 20:40:00|951.3|946.3|950.3|948.5|951.8|948.5|950|946.3|22
1731444300000|2024-11-12 20:45:00|950.4|948.6|952.3|947.3|952.5|948.6|950.4|947|26
1731444600000|2024-11-12 20:50:00|952|947|952.8|947.8|953.1|948.1|952|947|28
1731444900000|2024-11-12 20:55:00|952.6|947.6|952.3|947.3|953.1|948.1|952.2|947.2|41
1731445200000|2024-11-12 21:00:00|952.4|947.4|952.5|947.5|952.6|947.6|952.3|947.3|14
1731445500000|2024-11-12 21:05:00|952.4|947.4|952|947|952.5|947.5|951.9|946.9|18
1731445800000|2024-11-12 21:10:00|951.9|946.9|952.1|947.1|952.1|947.1|951.9|946.9|3
1731446100000|2024-11-12 21:15:00|952|947|952.1|947.1|952.4|947.4|951.9|946.9|12
1731446400000|2024-11-12 21:20:00|952|947|951.9|946.9|952.1|947.1|951.6|946.6|21
1731446700000|2024-11-12 21:25:00|952|947|951.7|946.7|952.1|947.1|951.6|946.6|20
1731447000000|2024-11-12 21:30:00|951.8|946.8|952|947|952.3|947.3|951.6|946.6|17
1731447300000|2024-11-12 21:35:00|951.9|946.9|951.9|946.9|952.1|947.1|951.9|946.9|11
1731447600000|2024-11-12 21:40:00|952.1|947.1|951.8|946.8|952.3|947.3|951.8|946.8|13
1731447900000|2024-11-12 21:45:00|951.7|946.7|951.3|946.3|951.7|946.7|951.3|946.3|19
1731448200000|2024-11-12 21:50:00|951.5|946.5|951.9|946.9|951.9|946.9|951.4|946.4|17
1731448500000|2024-11-12 21:55:00|951.7|946.7|951|946|951.7|946.7|950.9|945.9|14
1731452400000|2024-11-12 23:00:00|950.8|945.8|950.3|945.3|950.8|945.8|950.2|945.2|12
1731452700000|2024-11-12 23:05:00|950.1|945.1|950.6|945.6|950.7|945.7|949.9|944.9|11
1731453000000|2024-11-12 23:10:00|950.3|945.3|950.3|945.3|950.5|945.5|950.3|945.3|7
1731453300000|2024-11-12 23:15:00|950.4|945.4|950.6|945.6|950.7|945.7|950.2|945.2|18
1731453600000|2024-11-12 23:20:00|950.5|945.5|950.3|945.3|950.7|945.7|950.3|945.3|10
1731453900000|2024-11-12 23:25:00|950.2|945.2|949.8|944.8|950.3|945.3|949.7|944.7|11
1731454200000|2024-11-12 23:30:00|949.5|944.5|948.9|943.9|949.9|944.9|948.5|943.5|19
1731454500000|2024-11-12 23:35:00|949|944|949.7|944.7|949.7|944.7|948.5|943.5|21
1731454800000|2024-11-12 23:40:00|949.8|944.8|949.8|944.8|950|945|949.8|944.8|5
1731455100000|2024-11-12 23:45:00|949.6|944.6|949.6|944.6|950.3|945.3|949|944|34
1731455400000|2024-11-12 23:50:00|949.7|944.7|949.7|944.7|949.8|944.8|949.2|944.2|21
1731455700000|2024-11-12 23:55:00|949.3|944.3|950.1|945.1|950.1|945.1|948.8|943.8|32
1731456000000|2024-11-13 00:00:00|950.3|945.3|949.9|944.9|950.3|945.3|949.4|944.4|26
1731456300000|2024-11-13 00:05:00|949.8|944.8|949.4|944.4|949.8|944.8|949.1|944.1|19
1731456600000|2024-11-13 00:10:00|949.5|944.5|950.3|945.3|950.3|945.3|949.5|944.5|16
1731456900000|2024-11-13 00:15:00|950.2|945.2|950.8|945.8|950.8|945.8|950.1|945.1|19
1731457200000|2024-11-13 00:20:00|950.7|945.7|950.7|945.7|950.8|945.8|950.6|945.6|17
1731457500000|2024-11-13 00:25:00|950.8|945.8|950.7|945.7|950.8|945.8|950.1|945.1|16
1731457800000|2024-11-13 00:30:00|950.4|945.4|950.2|945.2|950.8|945.8|950.1|945.1|29
1731458100000|2024-11-13 00:35:00|950.3|945.3|951.6|946.6|951.9|946.9|950.3|945.3|28
1731458400000|2024-11-13 00:40:00|951.7|946.7|951.4|946.4|952.2|947.2|950.5|945.5|27
1731458700000|2024-11-13 00:45:00|951.8|946.8|953.2|948.2|953.2|948.2|951.8|946.8|19
1731459000000|2024-11-13 00:50:00|953.1|948.1|952.1|947.1|953.3|948.3|951.6|946.6|33
1731459300000|2024-11-13 00:55:00|952.3|947.3|952.8|947.8|953.3|948.3|951.5|946.5|47
1731459600000|2024-11-13 01:00:00|953|948|953.2|948.2|954.8|949.8|953|948|71
1731459900000|2024-11-13 01:05:00|953.3|948.3|954.9|949.9|954.9|949.9|952.7|947.7|63
1731460200000|2024-11-13 01:10:00|955|950|953.9|948.9|955.2|950.2|953.2|948.2|47
1731460500000|2024-11-13 01:15:00|954|949|957.6|952.6|957.9|952.9|954|949|90
1731460800000|2024-11-13 01:20:00|957.4|952.4|956.7|951.7|957.6|952.6|956.1|951.1|78
1731461100000|2024-11-13 01:25:00|956.8|951.8|957.3|952.3|957.8|952.8|956.2|951.2|48
1731461400000|2024-11-13 01:30:00|957.4|952.4|956.8|951.8|957.7|952.7|955.8|950.8|57
1731461700000|2024-11-13 01:35:00|956.9|951.9|956.6|951.6|957.9|952.9|955.7|950.7|53
1731462000000|2024-11-13 01:40:00|956.7|951.7|957.8|952.8|957.8|952.8|956.1|951.1|48
1731462300000|2024-11-13 01:45:00|957.7|952.7|956.6|951.6|958.4|953.4|956.5|951.5|46
1731462600000|2024-11-13 01:50:00|956.7|951.7|956.7|951.7|957.2|952.2|955.6|950.6|57
1731462900000|2024-11-13 01:55:00|956.5|951.5|956.8|951.8|956.8|951.8|955.6|950.6|54
1731463200000|2024-11-13 02:00:00|956.9|951.9|955.1|950.1|957.2|952.2|954.7|949.7|51
1731463500000|2024-11-13 02:05:00|955.6|950.6|956.6|951.6|957.3|952.3|954.7|949.7|54
1731463800000|2024-11-13 02:10:00|956.5|951.5|956.7|951.7|957.5|952.5|955.3|950.3|56
1731464100000|2024-11-13 02:15:00|956.6|951.6|955.6|950.6|957.2|952.2|955.5|950.5|44
1731464400000|2024-11-13 02:20:00|955.8|950.8|956|951|956.8|951.8|955.5|950.5|30
1731464700000|2024-11-13 02:25:00|956.1|951.1|956.7|951.7|957|952|955.8|950.8|31
1731465000000|2024-11-13 02:30:00|956.5|951.5|956.7|951.7|957.1|952.1|954.9|949.9|48
1731465300000|2024-11-13 02:35:00|956.8|951.8|955.5|950.5|956.9|951.9|955.1|950.1|53
1731465600000|2024-11-13 02:40:00|955.6|950.6|956.1|951.1|957.2|952.2|955.6|950.6|58
1731465900000|2024-11-13 02:45:00|955.8|950.8|957.1|952.1|957.1|952.1|955.5|950.5|48
1731466200000|2024-11-13 02:50:00|957.3|952.3|958|953|958.1|953.1|956.8|951.8|41
1731466500000|2024-11-13 02:55:00|958.1|953.1|957.8|952.8|958.5|953.5|957.2|952.2|45
1731466800000|2024-11-13 03:00:00|957.9|952.9|957.2|952.2|958.7|953.7|956.9|951.9|47
1731467100000|2024-11-13 03:05:00|957.4|952.4|957.2|952.2|958.8|953.8|956.8|951.8|55
1731467400000|2024-11-13 03:10:00|957.3|952.3|957.5|952.5|958|953|956.8|951.8|41
1731467700000|2024-11-13 03:15:00|957.8|952.8|959.4|954.4|959.5|954.5|957.8|952.8|45
1731468000000|2024-11-13 03:20:00|959.5|954.5|957.6|952.6|959.5|954.5|957.3|952.3|41
1731468300000|2024-11-13 03:25:00|957.5|952.5|957|952|957.7|952.7|956.2|951.2|43
1731468600000|2024-11-13 03:30:00|957.2|952.2|956.9|951.9|957.3|952.3|956.6|951.6|35
1731468900000|2024-11-13 03:35:00|957|952|957.2|952.2|958|953|956.7|951.7|31
1731469200000|2024-11-13 03:40:00|957.4|952.4|956.7|951.7|957.5|952.5|956.6|951.6|37
1731469500000|2024-11-13 03:45:00|956.6|951.6|957.3|952.3|958.2|953.2|956.4|951.4|48
1731469800000|2024-11-13 03:50:00|957.4|952.4|957.5|952.5|957.9|952.9|957|952|52
1731470100000|2024-11-13 03:55:00|957.4|952.4|956.7|951.7|957.7|952.7|956.5|951.5|40
1731470400000|2024-11-13 04:00:00|956.8|951.8|957.1|952.1|957.9|952.9|956.6|951.6|47
1731470700000|2024-11-13 04:05:00|957.3|952.3|956.7|951.7|957.4|952.4|956.2|951.2|37
1731471000000|2024-11-13 04:10:00|956.6|951.6|956.5|951.5|958|953|956.4|951.4|38
1731471300000|2024-11-13 04:15:00|956.4|951.4|957.3|952.3|957.6|952.6|956.4|951.4|40
1731471600000|2024-11-13 04:20:00|957.4|952.4|958|953|958.3|953.3|957|952|35
1731471900000|2024-11-13 04:25:00|958.1|953.1|958.1|953.1|958.6|953.6|957.5|952.5|25
1731472200000|2024-11-13 04:30:00|958.2|953.2|958.2|953.2|958.3|953.3|957.4|952.4|36
1731472500000|2024-11-13 04:35:00|957.5|952.5|958.1|953.1|958.2|953.2|957.5|952.5|21
1731472800000|2024-11-13 04:40:00|958|953|957.4|952.4|958.4|953.4|957.2|952.2|44
1731473100000|2024-11-13 04:45:00|957.5|952.5|957.1|952.1|958.6|953.6|957|952|33
1731473400000|2024-11-13 04:50:00|956.9|951.9|958.2|953.2|958.2|953.2|956.5|951.5|32
1731473700000|2024-11-13 04:55:00|958.1|953.1|957|952|958.4|953.4|957|952|37
1731474000000|2024-11-13 05:00:00|957.1|952.1|957.7|952.7|957.8|952.8|956.9|951.9|42
1731474300000|2024-11-13 05:05:00|957.6|952.6|958|953|959.1|954.1|957.6|952.6|43
1731474600000|2024-11-13 05:10:00|958.1|953.1|956.7|951.7|958.1|953.1|956.3|951.3|42
1731474900000|2024-11-13 05:15:00|956.9|951.9|955.6|950.6|957|952|955.2|950.2|43
1731475200000|2024-11-13 05:20:00|955.7|950.7|956.5|951.5|957.2|952.2|955.5|950.5|46
1731475500000|2024-11-13 05:25:00|956.7|951.7|955.9|950.9|956.9|951.9|955.9|950.9|50
1731475800000|2024-11-13 05:30:00|955.6|950.6|955.9|950.9|956.3|951.3|954.7|949.7|63
1731476100000|2024-11-13 05:35:00|956|951|955.3|950.3|956|951|954.5|949.5|36
1731476400000|2024-11-13 05:40:00|955.2|950.2|954|949|955.9|950.9|954|949|51
1731476700000|2024-11-13 05:45:00|954.1|949.1|955.1|950.1|955.8|950.8|954|949|41
1731477000000|2024-11-13 05:50:00|955.2|950.2|955.1|950.1|955.2|950.2|954.5|949.5|30
1731477300000|2024-11-13 05:55:00|955.2|950.2|955.5|950.5|956|951|955|950|36
1731477600000|2024-11-13 06:00:00|955.3|950.3|956.3|951.3|956.6|951.6|955|950|50
1731477900000|2024-11-13 06:05:00|956.4|951.4|955.8|950.8|956.5|951.5|954.7|949.7|82
1731478200000|2024-11-13 06:10:00|955.9|950.9|955.2|950.2|956|951|954.2|949.2|61
1731478500000|2024-11-13 06:15:00|955.1|950.1|956|951|956|951|954.4|949.4|39
1731478800000|2024-11-13 06:20:00|956.1|951.1|956|951|956.3|951.3|955|950|51
1731479100000|2024-11-13 06:25:00|955.9|950.9|955.4|950.4|956.6|951.6|955.2|950.2|38
1731479400000|2024-11-13 06:30:00|955.3|950.3|955.2|950.2|955.5|950.5|954.4|949.4|42
1731479700000|2024-11-13 06:35:00|954.9|949.9|954.5|949.5|955.7|950.7|954.3|949.3|53
1731480000000|2024-11-13 06:40:00|954.6|949.6|955.1|950.1|955.5|950.5|954.5|949.5|33
1731480300000|2024-11-13 06:45:00|955|950|954.5|949.5|955.2|950.2|954.2|949.2|39
1731480600000|2024-11-13 06:50:00|954.4|949.4|954.9|949.9|955|950|954.1|949.1|20
1731480900000|2024-11-13 06:55:00|954.8|949.8|953.9|948.9|955.8|950.8|953.9|948.9|44
1731481200000|2024-11-13 07:00:00|953.8|948.8|954.2|949.2|954.5|949.5|952.8|947.8|46
1731481500000|2024-11-13 07:05:00|954.3|949.3|954.3|949.3|955.1|950.1|953.5|948.5|56
1731481800000|2024-11-13 07:10:00|954.4|949.4|954.3|949.3|954.4|949.4|953.2|948.2|33
1731482100000|2024-11-13 07:15:00|954.2|949.2|953.7|948.7|954.2|949.2|952.9|947.9|28
1731482400000|2024-11-13 07:20:00|953.8|948.8|954|949|954.4|949.4|953.7|948.7|39
1731482700000|2024-11-13 07:25:00|953.9|948.9|954.7|949.7|955|950|953.8|948.8|22
1731483000000|2024-11-13 07:30:00|954.5|949.5|953.6|948.6|954.6|949.6|953.5|948.5|26
1731483300000|2024-11-13 07:35:00|953.7|948.7|954.4|949.4|954.8|949.8|953.7|948.7|28
1731483600000|2024-11-13 07:40:00|954.5|949.5|955.4|950.4|955.5|950.5|954.3|949.3|27
1731483900000|2024-11-13 07:45:00|955.3|950.3|955.1|950.1|955.3|950.3|955|950|14
1731484200000|2024-11-13 07:50:00|955|950|954.9|949.9|955.1|950.1|954.5|949.5|16
1731484500000|2024-11-13 07:55:00|954.8|949.8|954|949|954.9|949.9|954|949|21
1731484800000|2024-11-13 08:00:00|953.7|948.7|952.4|947.4|954|949|952|947|58
1731485100000|2024-11-13 08:05:00|952.5|947.5|951.8|946.8|952.6|947.6|951.8|946.8|35
1731485400000|2024-11-13 08:10:00|951.7|946.7|951.7|946.7|952.9|947.9|951.4|946.4|39
1731485700000|2024-11-13 08:15:00|951.8|946.8|953|948|953.3|948.3|951.7|946.7|39
1731486000000|2024-11-13 08:20:00|952.9|947.9|952.4|947.4|952.9|947.9|951.9|946.9|31
1731486300000|2024-11-13 08:25:00|952.3|947.3|950.9|945.9|952.3|947.3|950.7|945.7|41
1731486600000|2024-11-13 08:30:00|950.4|945.4|950.9|945.9|951.2|946.2|950.4|945.4|34
1731486900000|2024-11-13 08:35:00|950.8|945.8|952|947|952.1|947.1|950.6|945.6|37
1731487200000|2024-11-13 08:40:00|951.4|946.4|951.1|946.1|951.4|946.4|950.2|945.2|42
1731487500000|2024-11-13 08:45:00|951.4|946.4|952.5|947.5|952.9|947.9|951.4|946.4|47
1731487800000|2024-11-13 08:50:00|952.4|947.4|951.5|946.5|952.4|947.4|951.3|946.3|31
1731488100000|2024-11-13 08:55:00|951.4|946.4|951.7|946.7|952|947|951.2|946.2|36
1731488400000|2024-11-13 09:00:00|951.5|946.5|950.9|945.9|952.6|947.6|950.9|945.9|28
1731488700000|2024-11-13 09:05:00|950.8|945.8|951.1|946.1|951.2|946.2|950.5|945.5|28
1731489000000|2024-11-13 09:10:00|951|946|951|946|951.3|946.3|950.6|945.6|32
1731489300000|2024-11-13 09:15:00|950.9|945.9|950.2|945.2|950.9|945.9|950|945|27
1731489600000|2024-11-13 09:20:00|950.4|945.4|952.2|947.2|952.2|947.2|950.3|945.3|30
1731489900000|2024-11-13 09:25:00|952.1|947.1|953.2|948.2|953.7|948.7|952.1|947.1|45
1731490200000|2024-11-13 09:30:00|953.3|948.3|953.4|948.4|953.8|948.8|953|948|37
1731490500000|2024-11-13 09:35:00|953.3|948.3|953.7|948.7|953.8|948.8|952.2|947.2|43
1731490800000|2024-11-13 09:40:00|953.5|948.5|953.2|948.2|953.5|948.5|952.8|947.8|30
1731491100000|2024-11-13 09:45:00|953.1|948.1|954.3|949.3|954.3|949.3|952.3|947.3|37
1731491400000|2024-11-13 09:50:00|954.2|949.2|953|948|954.3|949.3|952.3|947.3|30
1731491700000|2024-11-13 09:55:00|952.9|947.9|952.7|947.7|953|948|952.2|947.2|29
1731492000000|2024-11-13 10:00:00|952.4|947.4|952|947|952.5|947.5|951.4|946.4|34
1731492300000|2024-11-13 10:05:00|952.1|947.1|952|947|952.6|947.6|951.8|946.8|39
1731492600000|2024-11-13 10:10:00|951.9|946.9|951.9|946.9|952.1|947.1|951.3|946.3|33
1731492900000|2024-11-13 10:15:00|951.8|946.8|952.3|947.3|952.7|947.7|951.7|946.7|27
1731493200000|2024-11-13 10:20:00|952.2|947.2|953.4|948.4|953.5|948.5|952.2|947.2|33
1731493500000|2024-11-13 10:25:00|953.5|948.5|952.9|947.9|953.5|948.5|952.7|947.7|24
1731493800000|2024-11-13 10:30:00|952.6|947.6|952.1|947.1|952.7|947.7|951.9|946.9|30
1731494100000|2024-11-13 10:35:00|952|947|952|947|952.2|947.2|951.5|946.5|28
1731494400000|2024-11-13 10:40:00|951.9|946.9|951.3|946.3|952.8|947.8|951.3|946.3|22
1731494700000|2024-11-13 10:45:00|951.4|946.4|952.1|947.1|952.1|947.1|951|946|26
1731495000000|2024-11-13 10:50:00|952.3|947.3|952|947|952.6|947.6|951.6|946.6|29
1731495300000|2024-11-13 10:55:00|951.9|946.9|952.1|947.1|952.4|947.4|951.6|946.6|24
1731495600000|2024-11-13 11:00:00|952.2|947.2|951.5|946.5|952.2|947.2|951.2|946.2|29
1731495900000|2024-11-13 11:05:00|951.4|946.4|952.5|947.5|952.5|947.5|950.9|945.9|27
1731496200000|2024-11-13 11:10:00|952.3|947.3|952.9|947.9|952.9|947.9|952.1|947.1|21
1731496500000|2024-11-13 11:15:00|952.8|947.8|952.6|947.6|953|948|952.4|947.4|23
1731496800000|2024-11-13 11:20:00|952.5|947.5|952.1|947.1|952.7|947.7|951.9|946.9|26
1731497100000|2024-11-13 11:25:00|952|947|951.6|946.6|952|947|951.5|946.5|24
1731497400000|2024-11-13 11:30:00|951.7|946.7|949.7|944.7|951.7|946.7|949.6|944.6|30
1731497700000|2024-11-13 11:35:00|949.6|944.6|949.5|944.5|949.7|944.7|948.6|943.6|42
1731498000000|2024-11-13 11:40:00|949.6|944.6|950.5|945.5|950.7|945.7|949.5|944.5|32
1731498300000|2024-11-13 11:45:00|950.6|945.6|950.5|945.5|950.7|945.7|949.8|944.8|25
1731498600000|2024-11-13 11:50:00|950.7|945.7|950.8|945.8|951.1|946.1|950.4|945.4|23
1731498900000|2024-11-13 11:55:00|950.7|945.7|950.9|945.9|951.2|946.2|950.1|945.1|30
1731499200000|2024-11-13 12:00:00|951.2|946.2|952|947|953|948|951|946|51
1731499500000|2024-11-13 12:05:00|951.8|946.8|952.3|947.3|952.6|947.6|951.8|946.8|33
1731499800000|2024-11-13 12:10:00|952.2|947.2|952.1|947.1|952.7|947.7|951.7|946.7|35
1731500100000|2024-11-13 12:15:00|952|947|952|947|952.6|947.6|951.8|946.8|26
1731500400000|2024-11-13 12:20:00|951.9|946.9|951.1|946.1|952|947|950.9|945.9|37
1731500700000|2024-11-13 12:25:00|950.9|945.9|950.5|945.5|951.1|946.1|950.1|945.1|37
1731501000000|2024-11-13 12:30:00|950.3|945.3|949.7|944.7|950.3|945.3|948.9|943.9|44
1731501300000|2024-11-13 12:35:00|949.5|944.5|948.7|943.7|949.5|944.5|948.2|943.2|35
1731501600000|2024-11-13 12:40:00|948.5|943.5|948.2|943.2|949.6|944.6|948.2|943.2|35
1731501900000|2024-11-13 12:45:00|948.5|943.5|948.6|943.6|948.9|943.9|948.2|943.2|32
1731502200000|2024-11-13 12:50:00|948.5|943.5|948.3|943.3|949.2|944.2|948.2|943.2|41
1731502500000|2024-11-13 12:55:00|948.2|943.2|947.3|942.3|948.4|943.4|947.2|942.2|21
1731502800000|2024-11-13 13:00:00|947.5|942.5|948.4|943.4|949.2|944.2|947.5|942.5|56
1731503100000|2024-11-13 13:05:00|948.3|943.3|947.5|942.5|949.2|944.2|947.5|942.5|35
1731503400000|2024-11-13 13:10:00|947.2|942.2|947.1|942.1|947.6|942.6|946.5|941.5|49
1731503700000|2024-11-13 13:15:00|947.2|942.2|947.2|942.2|947.9|942.9|946.6|941.6|37
1731504000000|2024-11-13 13:20:00|947.5|942.5|947.7|942.7|948.8|943.8|945.8|940.8|55
1731504300000|2024-11-13 13:25:00|947.6|942.6|950.2|943.4|950.3|944.5|947|942|48
1731504600000|2024-11-13 13:30:00|950.3|943.8|950|945|956.2|949.3|948.1|941.7|151
1731504900000|2024-11-13 13:35:00|949.9|944.9|949.6|944.6|952.1|947.1|949.2|944.2|102
1731505200000|2024-11-13 13:40:00|949.3|944.3|948.2|943.2|951.1|946.1|948.2|943.2|65
1731505500000|2024-11-13 13:45:00|948.3|943.3|947.3|942.3|948.9|943.9|947|942|69
1731505800000|2024-11-13 13:50:00|947.6|942.6|948|943|948.6|943.6|947.2|942.2|69
1731506100000|2024-11-13 13:55:00|948.1|943.1|947.1|942.1|948.3|943.3|946.2|941.2|66
1731506400000|2024-11-13 14:00:00|947.4|942.4|948.6|943.6|950.7|945.7|946.6|941.6|92
1731506700000|2024-11-13 14:05:00|948.4|943.4|950.4|945.4|951.9|946.9|948.4|943.4|71
1731507000000|2024-11-13 14:10:00|950.6|945.6|950.6|945.6|951.2|946.2|950|945|66
1731507300000|2024-11-13 14:15:00|950.4|945.4|950.4|945.4|950.9|945.9|949.4|944.4|62
1731507600000|2024-11-13 14:20:00|950.1|945.1|949.8|944.8|950.4|945.4|948.8|943.8|52
1731507900000|2024-11-13 14:25:00|950|945|948.3|943.3|950|945|947.9|942.9|45
1731508200000|2024-11-13 14:30:00|948.4|943.4|948.5|943.5|948.7|943.7|947.3|942.3|80
1731508500000|2024-11-13 14:35:00|948.3|943.3|948.7|943.7|949.7|944.7|946.8|941.8|65
1731508800000|2024-11-13 14:40:00|948.8|943.8|950.9|945.9|951.2|946.2|948.3|943.3|70
1731509100000|2024-11-13 14:45:00|950.6|945.6|948|943|952.1|947.1|948|943|65
1731509400000|2024-11-13 14:50:00|947.9|942.9|943.4|938.4|947.9|942.9|942.6|937.6|82
1731509700000|2024-11-13 14:55:00|943.7|938.7|941|936|943.8|938.8|941|936|66
1731510000000|2024-11-13 15:00:00|941.2|936.2|942|937|942.6|937.6|940.3|935.3|90
1731510300000|2024-11-13 15:05:00|941.8|936.8|941.6|936.6|942|937|940.3|935.3|80
1731510600000|2024-11-13 15:10:00|941.5|936.5|940.9|935.9|943.1|938.1|940.5|935.5|91
1731510900000|2024-11-13 15:15:00|940.8|935.8|942.9|937.9|943.1|938.1|940.8|935.8|78
1731511200000|2024-11-13 15:20:00|943.1|938.1|943.3|938.3|943.4|938.4|942.6|937.6|91
1731511500000|2024-11-13 15:25:00|943.4|938.4|941.6|936.6|943.4|938.4|941.4|936.4|73
1731511800000|2024-11-13 15:30:00|941.5|936.5|942.8|937.8|944|939|941.5|936.5|80
1731512100000|2024-11-13 15:35:00|942.6|937.6|944.1|939.1|944.7|939.7|942.6|937.6|92
1731512400000|2024-11-13 15:40:00|944|939|945.2|940.2|945.6|940.6|943.7|938.7|54
1731512700000|2024-11-13 15:45:00|945.3|940.3|944.6|939.6|945.8|940.8|944.4|939.4|57
1731513000000|2024-11-13 15:50:00|944.5|939.5|944.5|939.5|945.4|940.4|944.1|939.1|46
1731513300000|2024-11-13 15:55:00|944.7|939.7|946|941|946.2|941.2|944.7|939.7|53
1731513600000|2024-11-13 16:00:00|945.9|940.9|945.9|940.9|946.3|941.3|944.6|939.6|56
1731513900000|2024-11-13 16:05:00|945.8|940.8|946.8|941.8|946.9|941.9|945.1|940.1|54
1731514200000|2024-11-13 16:10:00|946.9|941.9|944.3|939.3|946.9|941.9|944.3|939.3|46
1731514500000|2024-11-13 16:15:00|944.1|939.1|943.8|938.8|944.7|939.7|943.3|938.3|62
1731514800000|2024-11-13 16:20:00|943.9|938.9|943.6|938.6|944|939|942.9|937.9|50
1731515100000|2024-11-13 16:25:00|943.7|938.7|946.3|941.3|946.5|941.5|943.7|938.7|64
1731515400000|2024-11-13 16:30:00|946.1|941.1|944.4|939.4|946.6|941.6|944|939|60
1731515700000|2024-11-13 16:35:00|944.2|939.2|944.2|939.2|945|940|943.8|938.8|49
1731516000000|2024-11-13 16:40:00|944.3|939.3|943.6|938.6|945.1|940.1|943.6|938.6|54
1731516300000|2024-11-13 16:45:00|943.7|938.7|944.4|939.4|945.4|940.4|943.7|938.7|51
1731516600000|2024-11-13 16:50:00|944.5|939.5|943.5|938.5|944.6|939.6|943.5|938.5|57
1731516900000|2024-11-13 16:55:00|943.4|938.4|942.5|937.5|943.4|938.4|942|937|47
1731517200000|2024-11-13 17:00:00|942.4|937.4|942.2|937.2|942.8|937.8|941.8|936.8|41
1731517500000|2024-11-13 17:05:00|942.1|937.1|944.3|939.3|944.3|939.3|942|937|43
1731517800000|2024-11-13 17:10:00|944.4|939.4|944.1|939.1|944.4|939.4|943.5|938.5|27
1731518100000|2024-11-13 17:15:00|944|939|944.3|939.3|944.9|939.9|944|939|29
1731518400000|2024-11-13 17:20:00|944.2|939.2|942.5|937.5|944.3|939.3|942.3|937.3|43
1731518700000|2024-11-13 17:25:00|942.3|937.3|942.6|937.6|942.7|937.7|942|937|46
1731519000000|2024-11-13 17:30:00|942.7|937.7|942.4|937.4|942.7|937.7|941.8|936.8|41
1731519300000|2024-11-13 17:35:00|942.3|937.3|943|938|943.4|938.4|942.2|937.2|34
1731519600000|2024-11-13 17:40:00|943.2|938.2|943.2|938.2|943.5|938.5|942.7|937.7|31
1731519900000|2024-11-13 17:45:00|943.3|938.3|943.7|938.7|944.4|939.4|943|938|42
1731520200000|2024-11-13 17:50:00|943.8|938.8|945.1|940.1|945.1|940.1|943.8|938.8|39
1731520500000|2024-11-13 17:55:00|945|940|944|939|945.2|940.2|943.3|938.3|46
1731520800000|2024-11-13 18:00:00|944.2|939.2|942.9|937.9|944.2|939.2|942.5|937.5|38
1731521100000|2024-11-13 18:05:00|942.8|937.8|941.5|936.5|942.8|937.8|941.4|936.4|31
1731521400000|2024-11-13 18:10:00|941.6|936.6|942.1|937.1|942.3|937.3|941.2|936.2|44
1731521700000|2024-11-13 18:15:00|941.9|936.9|941.4|936.4|942.1|937.1|941.3|936.3|34
1731522000000|2024-11-13 18:20:00|941.5|936.5|941|936|941.6|936.6|941|936|30
1731522300000|2024-11-13 18:25:00|941.1|936.1|941|936|941.3|936.3|940.9|935.9|14
1731522600000|2024-11-13 18:30:00|941.1|936.1|941.4|936.4|941.7|936.7|941|936|31
1731522900000|2024-11-13 18:35:00|941.5|936.5|941.5|936.5|942.1|937.1|941.4|936.4|21
1731523200000|2024-11-13 18:40:00|941.3|936.3|941.3|936.3|941.6|936.6|941.1|936.1|24
1731523500000|2024-11-13 18:45:00|941.5|936.5|941.3|936.3|941.8|936.8|941.3|936.3|39
1731523800000|2024-11-13 18:50:00|941.2|936.2|942.8|937.8|942.8|937.8|941.1|936.1|30
1731524100000|2024-11-13 18:55:00|942.9|937.9|942.3|937.3|942.9|937.9|942|937|39
1731524400000|2024-11-13 19:00:00|942.5|937.5|942.7|937.7|943.1|938.1|942.4|937.4|40
1731524700000|2024-11-13 19:05:00|942.8|937.8|943.4|938.4|943.4|938.4|942.7|937.7|16
1731525000000|2024-11-13 19:10:00|943.3|938.3|944.1|939.1|944.2|939.2|943.2|938.2|25
1731525300000|2024-11-13 19:15:00|944.2|939.2|944|939|944.4|939.4|943.9|938.9|24
1731525600000|2024-11-13 19:20:00|943.9|938.9|944.6|939.6|944.6|939.6|943.7|938.7|22
1731525900000|2024-11-13 19:25:00|944.7|939.7|944.6|939.6|945.4|940.4|944.4|939.4|25
1731526200000|2024-11-13 19:30:00|944.4|939.4|944|939|944.6|939.6|944|939|29
1731526500000|2024-11-13 19:35:00|944.1|939.1|943.5|938.5|944.1|939.1|943.5|938.5|21
1731526800000|2024-11-13 19:40:00|943.4|938.4|943.2|938.2|943.5|938.5|943.1|938.1|17
1731527100000|2024-11-13 19:45:00|943.3|938.3|943.1|938.1|943.7|938.7|943|938|16
1731527400000|2024-11-13 19:50:00|943|938|942.4|937.4|943.2|938.2|942.3|937.3|27
1731527700000|2024-11-13 19:55:00|942.3|937.3|942.3|937.3|942.6|937.6|941.9|936.9|18
1731528000000|2024-11-13 20:00:00|942.1|937.1|940.9|935.9|942.3|937.3|940.9|935.9|36
1731528300000|2024-11-13 20:05:00|941.1|936.1|941.4|936.4|941.6|936.6|940.8|935.8|35
1731528600000|2024-11-13 20:10:00|941.3|936.3|941.3|936.3|941.5|936.5|940.9|935.9|25
1731528900000|2024-11-13 20:15:00|941.4|936.4|941.2|936.2|941.8|936.8|941.2|936.2|28
1731529200000|2024-11-13 20:20:00|941.1|936.1|941.1|936.1|941.4|936.4|941.1|936.1|15
1731529500000|2024-11-13 20:25:00|941.2|936.2|941.1|936.1|941.2|936.2|941.1|936.1|12
1731529800000|2024-11-13 20:30:00|941|936|940.6|935.6|941|936|940.6|935.6|14
1731530100000|2024-11-13 20:35:00|940.7|935.7|940.7|935.7|941|936|940.6|935.6|21
1731530400000|2024-11-13 20:40:00|940.6|935.6|940.4|935.4|940.7|935.7|940.4|935.4|11
1731530700000|2024-11-13 20:45:00|940.6|935.6|940.4|935.4|940.7|935.7|940.3|935.3|22
1731531000000|2024-11-13 20:50:00|940.3|935.3|940.4|935.4|940.7|935.7|940.1|935.1|20
1731531300000|2024-11-13 20:55:00|940.5|935.5|940.2|935.2|940.5|935.5|940.1|935.1|16
1731531600000|2024-11-13 21:00:00|940.1|935.1|940.7|935.7|940.9|935.9|940.1|935.1|22
1731531900000|2024-11-13 21:05:00|940.6|935.6|940.6|935.6|940.9|935.9|940.4|935.4|17
1731532200000|2024-11-13 21:10:00|940.5|935.5|940.3|935.3|940.5|935.5|940.2|935.2|19
1731532500000|2024-11-13 21:15:00|940.4|935.4|940.7|935.7|940.9|935.9|940.4|935.4|13
1731532800000|2024-11-13 21:20:00|940.6|935.6|940.5|935.5|940.9|935.9|940.3|935.3|13
1731533100000|2024-11-13 21:25:00|940.7|935.7|940.4|935.4|940.8|935.8|940.4|935.4|16
1731533400000|2024-11-13 21:30:00|940.5|935.5|941|936|941.1|936.1|940.3|935.3|16
1731533700000|2024-11-13 21:35:00|940.9|935.9|941.2|936.2|941.2|936.2|940.9|935.9|14
1731534000000|2024-11-13 21:40:00|941.1|936.1|941.3|936.3|941.5|936.5|941.1|936.1|11
1731534300000|2024-11-13 21:45:00|941.4|936.4|941|936|941.4|936.4|940.7|935.7|13
1731534600000|2024-11-13 21:50:00|940.9|935.9|940.8|935.8|941|936|940.7|935.7|13
1731534900000|2024-11-13 21:55:00|940.6|935.6|940|935|940.9|935.9|940|935|16
1731538800000|2024-11-13 23:00:00|939.8|934.8|939.7|934.7|939.8|934.8|939.4|934.4|9
1731539100000|2024-11-13 23:05:00|940.1|935.1|939.8|934.8|940.1|935.1|939.8|934.8|9
1731539400000|2024-11-13 23:10:00|939.7|934.7|939.6|934.6|939.7|934.7|939.2|934.2|19
1731539700000|2024-11-13 23:15:00|939.4|934.4|939.6|934.6|939.7|934.7|939.4|934.4|7
1731540000000|2024-11-13 23:20:00|939.7|934.7|939.9|934.9|940.1|935.1|939.7|934.7|14
1731540300000|2024-11-13 23:25:00|939.8|934.8|940.1|935.1|940.2|935.2|939.8|934.8|12
1731540600000|2024-11-13 23:30:00|939.7|934.7|936.9|931.9|939.8|934.8|936.8|931.8|24
1731540900000|2024-11-13 23:35:00|937|932|939.2|934.2|939.2|934.2|937|932|62
1731541200000|2024-11-13 23:40:00|939.4|934.4|939|934|939.6|934.6|938.4|933.4|42
1731541500000|2024-11-13 23:45:00|938.9|933.9|938.2|933.2|939|934|937.7|932.7|49
1731541800000|2024-11-13 23:50:00|937.7|932.7|937.7|932.7|937.8|932.8|937.5|932.5|13
1731542100000|2024-11-13 23:55:00|937.6|932.6|938.6|933.6|939.1|934.1|937.6|932.6|19
1731542400000|2024-11-14 00:00:00|939|934|939.4|934.4|940.4|935.4|938.7|933.7|31
1731542700000|2024-11-14 00:05:00|939.3|934.3|940.1|935.1|940.1|935.1|938.9|933.9|26
1731543000000|2024-11-14 00:10:00|939.9|934.9|939.5|934.5|939.9|934.9|939.4|934.4|15
1731543300000|2024-11-14 00:15:00|939.6|934.6|940.8|935.8|941.2|936.2|939.6|934.6|29
1731543600000|2024-11-14 00:20:00|940.7|935.7|941.5|936.5|941.6|936.6|940.5|935.5|28
1731543900000|2024-11-14 00:25:00|941.4|936.4|941.4|936.4|941.5|936.5|940.6|935.6|24
1731544200000|2024-11-14 00:30:00|941.2|936.2|941.5|936.5|941.6|936.6|940.9|935.9|29
1731544500000|2024-11-14 00:35:00|941.4|936.4|941.1|936.1|941.5|936.5|940.5|935.5|17
1731544800000|2024-11-14 00:40:00|941|936|941.7|936.7|941.8|936.8|940.9|935.9|19
1731545100000|2024-11-14 00:45:00|941.6|936.6|941.2|936.2|942.1|937.1|941.2|936.2|35
1731545400000|2024-11-14 00:50:00|941.1|936.1|941.6|936.6|941.8|936.8|940.5|935.5|28
1731545700000|2024-11-14 00:55:00|941.7|936.7|942.6|937.6|942.7|937.7|941.6|936.6|34
1731546000000|2024-11-14 01:00:00|942.3|937.3|940.1|935.1|942.3|937.3|939.4|934.4|105
1731546300000|2024-11-14 01:05:00|940.2|935.2|940.2|935.2|940.4|935.4|938.7|933.7|59
1731546600000|2024-11-14 01:10:00|940.6|935.6|940.4|935.4|940.9|935.9|939.3|934.3|54
1731546900000|2024-11-14 01:15:00|940.2|935.2|940.1|935.1|940.6|935.6|939.5|934.5|50
1731547200000|2024-11-14 01:20:00|940.4|935.4|939.8|934.8|940.4|935.4|938.6|933.6|53
1731547500000|2024-11-14 01:25:00|939.7|934.7|940.7|935.7|940.7|935.7|938.9|933.9|40
1731547800000|2024-11-14 01:30:00|940.9|935.9|939.3|934.3|941.1|936.1|939.3|934.3|46
1731548100000|2024-11-14 01:35:00|939.4|934.4|939.3|934.3|939.9|934.9|939.1|934.1|49
1731548400000|2024-11-14 01:40:00|939.4|934.4|939.9|934.9|940.9|935.9|939.3|934.3|44
1731548700000|2024-11-14 01:45:00|939.8|934.8|939.5|934.5|940.1|935.1|939.5|934.5|25
1731549000000|2024-11-14 01:50:00|939.6|934.6|939.6|934.6|940.2|935.2|939.1|934.1|49
1731549300000|2024-11-14 01:55:00|939.4|934.4|938.3|933.3|939.4|934.4|937.3|932.3|48
1731549600000|2024-11-14 02:00:00|938.4|933.4|937.6|932.6|939.7|934.7|937.3|932.3|111
1731549900000|2024-11-14 02:05:00|937.3|932.3|938.3|933.3|938.8|933.8|936.6|931.6|49
1731550200000|2024-11-14 02:10:00|938.5|933.5|937.7|932.7|938.5|933.5|936.8|931.8|68
1731550500000|2024-11-14 02:15:00|937.9|932.9|938.2|933.2|938.7|933.7|937.4|932.4|57
1731550800000|2024-11-14 02:20:00|938.4|933.4|937.2|932.2|939.2|934.2|937|932|44
1731551100000|2024-11-14 02:25:00|937.1|932.1|937|932|937.3|932.3|936.7|931.7|31
1731551400000|2024-11-14 02:30:00|936.8|931.8|937|932|937.8|932.8|936.7|931.7|42
1731551700000|2024-11-14 02:35:00|936.9|931.9|937.6|932.6|938|933|935.8|930.8|52
1731552000000|2024-11-14 02:40:00|937.5|932.5|936.3|931.3|937.6|932.6|935.8|930.8|83
1731552300000|2024-11-14 02:45:00|936.4|931.4|936.6|931.6|937.3|932.3|935.9|930.9|65
1731552600000|2024-11-14 02:50:00|936.7|931.7|936.4|931.4|937.4|932.4|936.3|931.3|67
1731552900000|2024-11-14 02:55:00|936.5|931.5|936.8|931.8|938|933|936.5|931.5|57
1731553200000|2024-11-14 03:00:00|936.7|931.7|938|933|938.4|933.4|936.4|931.4|68
1731553500000|2024-11-14 03:05:00|938.3|933.3|940|935|940.2|935.2|937.9|932.9|61
1731553800000|2024-11-14 03:10:00|939.8|934.8|940.5|935.5|940.5|935.5|939.4|934.4|54
1731554100000|2024-11-14 03:15:00|940.3|935.3|939.6|934.6|940.4|935.4|939.4|934.4|53
1731554400000|2024-11-14 03:20:00|939.7|934.7|940.2|935.2|940.5|935.5|939.5|934.5|40
1731554700000|2024-11-14 03:25:00|940.1|935.1|939|934|940.2|935.2|939|934|38
1731555000000|2024-11-14 03:30:00|938.9|933.9|938.3|933.3|939.2|934.2|938|933|35
1731555300000|2024-11-14 03:35:00|938.5|933.5|938.1|933.1|939|934|937.9|932.9|35
1731555600000|2024-11-14 03:40:00|937.7|932.7|937.2|932.2|937.9|932.9|936.8|931.8|22
1731555900000|2024-11-14 03:45:00|937.4|932.4|936.4|931.4|937.9|932.9|936.4|931.4|33
1731556200000|2024-11-14 03:50:00|935.9|930.9|937.1|932.1|937.9|932.9|935.9|930.9|33
1731556500000|2024-11-14 03:55:00|937|932|937.1|932.1|938|933|936.8|931.8|22
1731556800000|2024-11-14 04:00:00|936.8|931.8|936.4|931.4|936.8|931.8|935.6|930.6|36
1731557100000|2024-11-14 04:05:00|936.5|931.5|937|932|937.1|932.1|936.5|931.5|18
1731557400000|2024-11-14 04:10:00|936.8|931.8|936.9|931.9|937.6|932.6|936.5|931.5|21
1731557700000|2024-11-14 04:15:00|937.1|932.1|937.4|932.4|937.7|932.7|936.1|931.1|20
1731558000000|2024-11-14 04:20:00|937.5|932.5|937.6|932.6|937.8|932.8|936.9|931.9|34
1731558300000|2024-11-14 04:25:00|937.9|932.9|938.4|933.4|938.7|933.7|937.7|932.7|23
1731558600000|2024-11-14 04:30:00|938.2|933.2|937.8|932.8|938.2|933.2|936.9|931.9|23
1731558900000|2024-11-14 04:35:00|937.7|932.7|937.2|932.2|937.8|932.8|936.6|931.6|24
1731559200000|2024-11-14 04:40:00|936.9|931.9|937|932|937.4|932.4|936.3|931.3|26
1731559500000|2024-11-14 04:45:00|936.8|931.8|937.6|932.6|938.3|933.3|936.6|931.6|29
1731559800000|2024-11-14 04:50:00|937.5|932.5|938.2|933.2|938.5|933.5|937.5|932.5|31
1731560100000|2024-11-14 04:55:00|938.3|933.3|937.9|932.9|938.9|933.9|937.9|932.9|29
1731560400000|2024-11-14 05:00:00|937.8|932.8|936.7|931.7|938|933|936.6|931.6|46
1731560700000|2024-11-14 05:05:00|936.8|931.8|936.6|931.6|937.2|932.2|936|931|35
1731561000000|2024-11-14 05:10:00|937|932|936|931|937|932|935.7|930.7|41
1731561300000|2024-11-14 05:15:00|935.9|930.9|935.5|930.5|936|931|935.3|930.3|31
1731561600000|2024-11-14 05:20:00|935.4|930.4|936|931|936.5|931.5|935.4|930.4|39
1731561900000|2024-11-14 05:25:00|936.1|931.1|935.9|930.9|936.5|931.5|935.2|930.2|41
1731562200000|2024-11-14 05:30:00|935.7|930.7|936.8|931.8|937|932|935.3|930.3|81
1731562500000|2024-11-14 05:35:00|936.6|931.6|936.3|931.3|936.6|931.6|935.2|930.2|51
1731562800000|2024-11-14 05:40:00|936.1|931.1|936.3|931.3|937|932|935.8|930.8|61
1731563100000|2024-11-14 05:45:00|936.2|931.2|936.6|931.6|937.3|932.3|935.8|930.8|52
1731563400000|2024-11-14 05:50:00|936.5|931.5|936.2|931.2|936.9|931.9|936.1|931.1|40
1731563700000|2024-11-14 05:55:00|936|931|936.7|931.7|936.9|931.9|935.7|930.7|59
1731564000000|2024-11-14 06:00:00|936.6|931.6|937.6|932.6|938.1|933.1|936.3|931.3|64
1731564300000|2024-11-14 06:05:00|937.5|932.5|936.9|931.9|938.2|933.2|936.2|931.2|57
1731564600000|2024-11-14 06:10:00|937|932|937.5|932.5|938|933|936.6|931.6|46
1731564900000|2024-11-14 06:15:00|937.6|932.6|937.7|932.7|938.5|933.5|937.5|932.5|50
1731565200000|2024-11-14 06:20:00|937.8|932.8|937.4|932.4|938.3|933.3|936.4|931.4|65
1731565500000|2024-11-14 06:25:00|937.3|932.3|936.9|931.9|937.7|932.7|936.1|931.1|54
1731565800000|2024-11-14 06:30:00|937|932|936.2|931.2|937.6|932.6|935.5|930.5|52
1731566100000|2024-11-14 06:35:00|936.6|931.6|936.4|931.4|937.3|932.3|935.7|930.7|34
1731566400000|2024-11-14 06:40:00|936.1|931.1|937.1|932.1|937.5|932.5|936.1|931.1|43
1731566700000|2024-11-14 06:45:00|937.3|932.3|935.8|930.8|937.3|932.3|935.3|930.3|33
1731567000000|2024-11-14 06:50:00|935.5|930.5|935.8|930.8|935.9|930.9|934.9|929.9|49
1731567300000|2024-11-14 06:55:00|935.9|930.9|936|931|936.5|931.5|935.5|930.5|44
1731567600000|2024-11-14 07:00:00|935.9|930.9|935.8|930.8|936.5|931.5|935.3|930.3|57
1731567900000|2024-11-14 07:05:00|935.7|930.7|934.4|929.4|935.7|930.7|934|929|46
1731568200000|2024-11-14 07:10:00|934.1|929.1|931.7|926.7|934.1|929.1|931.3|926.3|78
1731568500000|2024-11-14 07:15:00|931.8|926.8|933.8|928.8|933.8|928.8|931.3|926.3|53
1731568800000|2024-11-14 07:20:00|933.7|928.7|934.4|929.4|934.9|929.9|932.9|927.9|39
1731569100000|2024-11-14 07:25:00|934.3|929.3|934.8|929.8|935|930|934.2|929.2|37
1731569400000|2024-11-14 07:30:00|934.9|929.9|936.2|931.2|936.4|931.4|934.6|929.6|41
1731569700000|2024-11-14 07:35:00|936.1|931.1|935.9|930.9|936.1|931.1|935.8|930.8|20
1731570000000|2024-11-14 07:40:00|935.8|930.8|935|930|935.8|930.8|935|930|31
1731570300000|2024-11-14 07:45:00|935.3|930.3|935.7|930.7|935.8|930.8|935|930|25
1731570600000|2024-11-14 07:50:00|935.6|930.6|935.4|930.4|936.1|931.1|935|930|25
1731570900000|2024-11-14 07:55:00|935.5|930.5|936.8|931.8|937.6|932.6|935.4|930.4|33
1731571200000|2024-11-14 08:00:00|936.6|931.6|935.9|930.9|936.6|931.6|935.3|930.3|45
1731571500000|2024-11-14 08:05:00|936|931|938.1|933.1|938.1|933.1|936|931|31
1731571800000|2024-11-14 08:10:00|938.2|933.2|938.6|933.6|939.4|934.4|938|933|45
1731572100000|2024-11-14 08:15:00|938.5|933.5|939.8|934.8|939.8|934.8|937.4|932.4|38
1731572400000|2024-11-14 08:20:00|939.6|934.6|936.6|931.6|939.7|934.7|936.4|931.4|30
1731572700000|2024-11-14 08:25:00|936.7|931.7|938|933|938.3|933.3|936.7|931.7|29
1731573000000|2024-11-14 08:30:00|938.2|933.2|939.6|934.6|940.3|935.3|938.2|933.2|40
1731573300000|2024-11-14 08:35:00|939.8|934.8|940.6|935.6|941.2|936.2|939.8|934.8|44
1731573600000|2024-11-14 08:40:00|940.4|935.4|940.2|935.2|940.6|935.6|940|935|36
1731573900000|2024-11-14 08:45:00|940.5|935.5|940|935|940.7|935.7|938.8|933.8|39
1731574200000|2024-11-14 08:50:00|940.1|935.1|939.8|934.8|941.1|936.1|939.7|934.7|36
1731574500000|2024-11-14 08:55:00|939.7|934.7|940|935|940.3|935.3|938.6|933.6|42
1731574800000|2024-11-14 09:00:00|939.8|934.8|941|936|941.1|936.1|939.6|934.6|36
1731575100000|2024-11-14 09:05:00|941.1|936.1|940.4|935.4|942.1|937.1|939.1|934.1|57
1731575400000|2024-11-14 09:10:00|940.6|935.6|939.1|934.1|941.1|936.1|938.9|933.9|47
1731575700000|2024-11-14 09:15:00|939.2|934.2|938.4|933.4|939.2|934.2|938.4|933.4|45
1731576000000|2024-11-14 09:20:00|938.3|933.3|939.9|934.9|939.9|934.9|938|933|41
1731576300000|2024-11-14 09:25:00|940.3|935.3|939.2|934.2|940.3|935.3|939.1|934.1|37
1731576600000|2024-11-14 09:30:00|939.1|934.1|937.6|932.6|939.1|934.1|937.5|932.5|46
1731576900000|2024-11-14 09:35:00|937.5|932.5|937.6|932.6|937.7|932.7|936.6|931.6|64
1731577200000|2024-11-14 09:40:00|937.7|932.7|938.9|933.9|939.2|934.2|937.4|932.4|49
1731577500000|2024-11-14 09:45:00|938.8|933.8|937.4|932.4|939|934|937.4|932.4|41
1731577800000|2024-11-14 09:50:00|937.2|932.2|936.7|931.7|937.5|932.5|935.4|930.4|52
1731578100000|2024-11-14 09:55:00|936.9|931.9|937.5|932.5|938.5|933.5|936.8|931.8|39
1731578400000|2024-11-14 10:00:00|937.4|932.4|936.7|931.7|937.4|932.4|936.2|931.2|37
1731578700000|2024-11-14 10:05:00|936.6|931.6|937.2|932.2|937.9|932.9|936.3|931.3|28
1731579000000|2024-11-14 10:10:00|937.4|932.4|937.9|932.9|938.3|933.3|937.1|932.1|25
1731579300000|2024-11-14 10:15:00|938|933|937.5|932.5|938|933|937.1|932.1|27
1731579600000|2024-11-14 10:20:00|937.3|932.3|936.5|931.5|937.3|932.3|936.3|931.3|27
1731579900000|2024-11-14 10:25:00|936.6|931.6|937.2|932.2|937.5|932.5|935.8|930.8|38
1731580200000|2024-11-14 10:30:00|937.1|932.1|936.7|931.7|937.2|932.2|936.6|931.6|22
1731580500000|2024-11-14 10:35:00|936.5|931.5|935.7|930.7|936.5|931.5|935.3|930.3|28
1731580800000|2024-11-14 10:40:00|935.6|930.6|936.4|931.4|936.8|931.8|934.5|929.5|39
1731581100000|2024-11-14 10:45:00|936.6|931.6|937.5|932.5|938.3|933.3|936.5|931.5|40
1731581400000|2024-11-14 10:50:00|937.4|932.4|936.4|931.4|937.6|932.6|936|931|46
1731581700000|2024-11-14 10:55:00|936.5|931.5|936.6|931.6|937|932|936.3|931.3|29
1731582000000|2024-11-14 11:00:00|936.7|931.7|936.2|931.2|936.9|931.9|936|931|32
1731582300000|2024-11-14 11:05:00|936.1|931.1|936.9|931.9|937.1|932.1|936.1|931.1|29
1731582600000|2024-11-14 11:10:00|937|932|936|931|937.4|932.4|935.3|930.3|35
1731582900000|2024-11-14 11:15:00|936.1|931.1|936|931|936.7|931.7|935.7|930.7|33
1731583200000|2024-11-14 11:20:00|936.2|931.2|936|931|936.6|931.6|935.4|930.4|43
1731583500000|2024-11-14 11:25:00|935.9|930.9|934.1|929.1|936|931|934.1|929.1|45
1731583800000|2024-11-14 11:30:00|934.2|929.2|934.6|929.6|934.6|929.6|933.7|928.7|41
1731584100000|2024-11-14 11:35:00|934.5|929.5|936.3|931.3|937.1|932.1|934.1|929.1|51
1731584400000|2024-11-14 11:40:00|936.2|931.2|937.5|932.5|937.5|932.5|935.7|930.7|63
1731584700000|2024-11-14 11:45:00|937.4|932.4|937.7|932.7|938.1|933.1|937.1|932.1|41
1731585000000|2024-11-14 11:50:00|937.6|932.6|937.8|932.8|938.7|933.7|937.4|932.4|38
1731585300000|2024-11-14 11:55:00|937.9|932.9|937.7|932.7|938|933|937.3|932.3|37
1731585600000|2024-11-14 12:00:00|937.8|932.8|938.2|933.2|938.3|933.3|937.6|932.6|42
1731585900000|2024-11-14 12:05:00|938.3|933.3|937.6|932.6|938.8|933.8|937.4|932.4|33
1731586200000|2024-11-14 12:10:00|937.5|932.5|938.7|933.7|938.8|933.8|937.2|932.2|33
1731586500000|2024-11-14 12:15:00|938.6|933.6|938.5|933.5|938.7|933.7|938.1|933.1|31
1731586800000|2024-11-14 12:20:00|938.7|933.7|937.9|932.9|938.9|933.9|937.8|932.8|32
1731587100000|2024-11-14 12:25:00|937.7|932.7|937.7|932.7|937.8|932.8|937.3|932.3|34
1731587400000|2024-11-14 12:30:00|937.9|932.9|937.3|932.3|937.9|932.9|936.7|931.7|40
1731587700000|2024-11-14 12:35:00|937.4|932.4|936.8|931.8|937.6|932.6|936.4|931.4|35
1731588000000|2024-11-14 12:40:00|936.9|931.9|937.8|932.8|938.2|933.2|936.8|931.8|39
1731588300000|2024-11-14 12:45:00|937.7|932.7|937.1|932.1|937.9|932.9|936.9|931.9|33
1731588600000|2024-11-14 12:50:00|936.9|931.9|936.8|931.8|937.3|932.3|936.4|931.4|30
1731588900000|2024-11-14 12:55:00|937|932|937.1|932.1|937.5|932.5|936.6|931.6|43
1731589200000|2024-11-14 13:00:00|936.7|931.7|937.6|932.6|937.9|932.9|935.9|930.9|84
1731589500000|2024-11-14 13:05:00|937.8|932.8|939.3|934.3|939.3|934.3|937.6|932.6|50
1731589800000|2024-11-14 13:10:00|938.8|933.8|940.2|935.2|940.4|935.4|938.3|933.3|54
1731590100000|2024-11-14 13:15:00|940.4|935.4|939.9|934.9|940.5|935.5|939.2|934.2|68
1731590400000|2024-11-14 13:20:00|939.1|934.1|936.8|931.8|939.1|934.1|936.6|931.6|82
1731590700000|2024-11-14 13:25:00|936.7|931.7|937.8|932.8|937.9|932.9|935.9|930.9|63
1731591000000|2024-11-14 13:30:00|937.7|932.7|937.6|932.6|937.9|932.9|935.9|930.9|106
1731591300000|2024-11-14 13:35:00|937.9|932.9|939.2|934.2|940.1|935.1|936.1|931.1|90
1731591600000|2024-11-14 13:40:00|939.1|934.1|938.7|933.7|940.4|935.4|938|933|92
1731591900000|2024-11-14 13:45:00|938.6|933.6|934.6|929.6|939.8|934.8|934.6|929.6|83
1731592200000|2024-11-14 13:50:00|934.8|929.8|935.6|930.6|936.7|931.7|934|929|76
1731592500000|2024-11-14 13:55:00|935.4|930.4|937.1|932.1|937.2|932.2|934.7|929.7|80
1731592800000|2024-11-14 14:00:00|937|932|937.3|932.3|937.5|932.5|935.7|930.7|67
1731593100000|2024-11-14 14:05:00|937.6|932.6|938.3|933.3|939|934|936.3|931.3|69
1731593400000|2024-11-14 14:10:00|938.1|933.1|938.6|933.6|938.9|933.9|937.2|932.2|59
1731593700000|2024-11-14 14:15:00|938.9|933.9|939.6|934.6|940.9|935.9|938.6|933.6|71
1731594000000|2024-11-14 14:20:00|939.4|934.4|940.8|935.8|941.3|936.3|939|934|64
1731594300000|2024-11-14 14:25:00|940.7|935.7|942.4|937.4|942.8|937.8|940.7|935.7|57
1731594600000|2024-11-14 14:30:00|942.6|937.6|942.4|937.4|942.9|937.9|941.5|936.5|74
1731594900000|2024-11-14 14:35:00|942.3|937.3|942.5|937.5|943.6|938.6|942.1|937.1|68
1731595200000|2024-11-14 14:40:00|942.6|937.6|938.2|933.2|942.6|937.6|937.6|932.6|82
1731595500000|2024-11-14 14:45:00|938|933|939.4|934.4|939.9|934.9|937.8|932.8|81
1731595800000|2024-11-14 14:50:00|939.5|934.5|939|934|940.3|935.3|938|933|57
1731596100000|2024-11-14 14:55:00|938.9|933.9|936.5|931.5|939.3|934.3|936.5|931.5|68
1731596400000|2024-11-14 15:00:00|936.4|931.4|940.7|935.7|940.8|935.8|936.4|931.4|90
1731596700000|2024-11-14 15:05:00|940.8|935.8|942.9|937.9|943.9|938.9|940.8|935.8|75
1731597000000|2024-11-14 15:10:00|942.5|937.5|943.2|938.2|943.4|938.4|942.1|937.1|59
1731597300000|2024-11-14 15:15:00|943.1|938.1|942.2|937.2|943.1|938.1|941.4|936.4|68
1731597600000|2024-11-14 15:20:00|942.6|937.6|943.4|938.4|943.9|938.9|942.4|937.4|58
1731597900000|2024-11-14 15:25:00|943.7|938.7|946.4|941.4|946.9|941.9|943.7|938.7|69
1731598200000|2024-11-14 15:30:00|946.2|941.2|946|941|946.6|941.6|945.3|940.3|65
1731598500000|2024-11-14 15:35:00|945.7|940.7|942.5|937.5|946.1|941.1|942.1|937.1|61
1731598800000|2024-11-14 15:40:00|942.4|937.4|942.2|937.2|942.4|937.4|940.6|935.6|61
1731599100000|2024-11-14 15:45:00|942|937|941.9|936.9|942.6|937.6|941.1|936.1|56
1731599400000|2024-11-14 15:50:00|941.7|936.7|941.8|936.8|942.1|937.1|940.3|935.3|57
1731599700000|2024-11-14 15:55:00|941.7|936.7|940.8|935.8|941.8|936.8|940.5|935.5|42
1731600000000|2024-11-14 16:00:00|940.7|935.7|940|935|941.6|936.6|939.3|934.3|60
1731600300000|2024-11-14 16:05:00|940.2|935.2|940.9|935.9|941.3|936.3|939.8|934.8|54
1731600600000|2024-11-14 16:10:00|941.2|936.2|939.6|934.6|941.2|936.2|939|934|39
1731600900000|2024-11-14 16:15:00|939.5|934.5|939.7|934.7|940.4|935.4|939|934|47
1731601200000|2024-11-14 16:20:00|939.8|934.8|940.5|935.5|940.6|935.6|939.6|934.6|48
1731601500000|2024-11-14 16:25:00|940.6|935.6|941.7|936.7|941.9|936.9|940.3|935.3|47
1731601800000|2024-11-14 16:30:00|941.5|936.5|941.3|936.3|942.3|937.3|941|936|29
1731602100000|2024-11-14 16:35:00|941|936|941.8|936.8|942.1|937.1|941|936|42
1731602400000|2024-11-14 16:40:00|941.7|936.7|939.6|934.6|941.7|936.7|939.2|934.2|47
1731602700000|2024-11-14 16:45:00|939.7|934.7|939.1|934.1|940.1|935.1|938.9|933.9|45
1731603000000|2024-11-14 16:50:00|938.9|933.9|937.8|932.8|938.9|933.9|937.6|932.6|49
1731603300000|2024-11-14 16:55:00|938|933|938.3|933.3|938.6|933.6|937.4|932.4|44
1731603600000|2024-11-14 17:00:00|938.2|933.2|937.5|932.5|938.3|933.3|937.5|932.5|43
1731603900000|2024-11-14 17:05:00|937.3|932.3|939.9|934.9|939.9|934.9|937|932|49
1731604200000|2024-11-14 17:10:00|940|935|939.3|934.3|940|935|938.9|933.9|59
1731604500000|2024-11-14 17:15:00|939.1|934.1|939.1|934.1|939.5|934.5|938.6|933.6|34
1731604800000|2024-11-14 17:20:00|939|934|938.5|933.5|939.3|934.3|938.1|933.1|33
1731605100000|2024-11-14 17:25:00|938.4|933.4|938.9|933.9|939.5|934.5|938.4|933.4|37
1731605400000|2024-11-14 17:30:00|938.8|933.8|939.9|934.9|940.2|935.2|938.5|933.5|45
1731605700000|2024-11-14 17:35:00|939.8|934.8|940.3|935.3|940.6|935.6|939.8|934.8|35
1731606000000|2024-11-14 17:40:00|940.2|935.2|940.4|935.4|940.5|935.5|940.1|935.1|24
1731606300000|2024-11-14 17:45:00|940.5|935.5|939.9|934.9|940.8|935.8|939.9|934.9|30
1731606600000|2024-11-14 17:50:00|939.7|934.7|942.9|937.9|943|938|938.9|934.6|46
1731606900000|2024-11-14 17:55:00|942.8|937.8|943.4|938.4|944.9|939.9|942.8|937.8|45
1731607200000|2024-11-14 18:00:00|943.5|938.5|943.6|938.6|944.6|939.6|943.4|938.4|61
1731607500000|2024-11-14 18:05:00|943.8|938.8|943.9|938.9|944.4|939.4|943.6|938.6|42
1731607800000|2024-11-14 18:10:00|944.1|939.1|943.1|938.1|944.5|939.5|943|938|33
1731608100000|2024-11-14 18:15:00|943.2|938.2|942.4|937.4|943.6|938.6|942.4|937.4|29
1731608400000|2024-11-14 18:20:00|942.6|937.6|942.4|937.4|943.1|938.1|942.4|937.4|23
1731608700000|2024-11-14 18:25:00|942.6|937.6|942.2|937.2|942.6|937.6|942.1|937.1|22
1731609000000|2024-11-14 18:30:00|942.3|937.3|942.5|937.5|943.1|938.1|942.1|937.1|38
1731609300000|2024-11-14 18:35:00|942.7|937.7|942.6|937.6|943.4|938.4|942.6|937.6|34
1731609600000|2024-11-14 18:40:00|942.7|937.7|943.8|938.8|943.8|938.8|942.7|937.7|21
1731609900000|2024-11-14 18:45:00|943.7|938.7|942.8|937.8|943.8|938.8|942.8|937.8|23
1731610200000|2024-11-14 18:50:00|942.9|937.9|943.8|938.8|944.1|939.1|942.9|937.9|29
1731610500000|2024-11-14 18:55:00|943.7|938.7|943.1|938.1|943.8|938.8|943.1|938.1|27
1731610800000|2024-11-14 19:00:00|943|938|944.4|939.4|944.4|939.4|943|938|32
1731611100000|2024-11-14 19:05:00|944.2|939.2|944.5|939.5|944.6|939.6|944.2|939.2|22
1731611400000|2024-11-14 19:10:00|944.4|939.4|944.9|939.9|944.9|939.9|944.2|939.2|21
1731611700000|2024-11-14 19:15:00|944.8|939.8|945.8|940.8|946|941|944.8|939.8|22
1731612000000|2024-11-14 19:20:00|945.9|940.9|945.5|940.5|945.9|940.9|945.5|940.5|23
1731612300000|2024-11-14 19:25:00|945.6|940.6|946.2|941.2|946.3|941.3|945.6|940.6|27
1731612600000|2024-11-14 19:30:00|946|941|946|941|946.5|941.5|945.9|940.9|25
1731612900000|2024-11-14 19:35:00|945.9|940.9|947|942|947.1|942.1|945.9|940.9|21
1731613200000|2024-11-14 19:40:00|946.9|941.9|946.9|941.9|947.2|942.2|946.7|941.7|29
1731613500000|2024-11-14 19:45:00|947|942|946.9|941.9|947.1|942.1|946.2|941.2|27
1731613800000|2024-11-14 19:50:00|946.7|941.7|947.2|942.2|947.5|942.5|946.7|941.7|19
1731614100000|2024-11-14 19:55:00|947.3|942.3|947.2|942.2|947.7|942.7|947.2|942.2|25
1731614400000|2024-11-14 20:00:00|946.9|941.9|943.8|938.8|947.1|942.1|943.6|938.6|119
1731614700000|2024-11-14 20:05:00|943.7|938.7|942.1|937.1|943.7|938.7|941.7|936.7|67
1731615000000|2024-11-14 20:10:00|942.2|937.2|942.7|937.7|943.7|938.7|942.1|937.1|63
1731615300000|2024-11-14 20:15:00|942.8|937.8|944.2|939.2|944.8|939.8|942.8|937.8|55
1731615600000|2024-11-14 20:20:00|944.3|939.3|943.9|938.9|944.7|939.7|943.5|938.5|44
1731615900000|2024-11-14 20:25:00|943.6|938.6|944.6|939.6|944.9|939.9|943.5|938.5|34
1731616200000|2024-11-14 20:30:00|944.9|939.9|943.1|938.1|945|940|943.1|938.1|38
1731616500000|2024-11-14 20:35:00|943.2|938.2|943.5|938.5|943.7|938.7|943|938|39
1731616800000|2024-11-14 20:40:00|943.4|938.4|943|938|944|939|942.9|937.9|39
1731617100000|2024-11-14 20:45:00|942.8|937.8|942.8|937.8|943.1|938.1|942.5|937.5|26
1731617400000|2024-11-14 20:50:00|942.7|937.7|942.4|937.4|943|938|942.4|937.4|32
1731617700000|2024-11-14 20:55:00|942.5|937.5|943.7|938.7|943.7|938.7|942.5|937.5|22
1731618000000|2024-11-14 21:00:00|943.5|938.5|943.9|938.9|944|939|943.5|938.5|21
1731618300000|2024-11-14 21:05:00|943.8|938.8|943.3|938.3|944.1|939.1|943.2|938.2|22
1731618600000|2024-11-14 21:10:00|943.2|938.2|943.3|938.3|943.5|938.5|943.2|938.2|16
1731618900000|2024-11-14 21:15:00|943.5|938.5|943.3|938.3|943.5|938.5|943.3|938.3|17
1731619200000|2024-11-14 21:20:00|943.4|938.4|942.8|937.8|943.6|938.6|942.8|937.8|13
1731619500000|2024-11-14 21:25:00|942.9|937.9|942.9|937.9|943|938|942.8|937.8|9
1731619800000|2024-11-14 21:30:00|943|938|943.2|938.2|943.4|938.4|942.6|937.6|18
1731620100000|2024-11-14 21:35:00|943.1|938.1|943.5|938.5|943.6|938.6|943.1|938.1|9
1731620400000|2024-11-14 21:40:00|943.4|938.4|943.4|938.4|943.7|938.7|943.2|938.2|10
1731620700000|2024-11-14 21:45:00|943.5|938.5|943.4|938.4|943.5|938.5|943|938|18
1731621000000|2024-11-14 21:50:00|943.5|938.5|943.7|938.7|943.7|938.7|943.2|938.2|25
1731621300000|2024-11-14 21:55:00|943.6|938.6|943.6|938.6|943.9|938.9|943.4|938.4|13
1731625200000|2024-11-14 23:00:00|943|938|942.4|937.4|943|938|942.2|937.2|12
1731625500000|2024-11-14 23:05:00|942.5|937.5|941.8|936.8|942.7|937.7|941.7|936.7|12
1731625800000|2024-11-14 23:10:00|941.7|936.7|938.7|933.7|941.7|936.7|938.7|933.7|37
1731626100000|2024-11-14 23:15:00|938.6|933.6|938|933|939|934|937.9|932.9|33
1731626400000|2024-11-14 23:20:00|937.8|932.8|937.6|932.6|938.5|933.5|937.6|932.6|29
1731626700000|2024-11-14 23:25:00|937.7|932.7|938|933|938.1|933.1|937.5|932.5|17
1731627000000|2024-11-14 23:30:00|938.1|933.1|940.9|935.9|940.9|935.9|938.1|933.1|28
1731627300000|2024-11-14 23:35:00|940.7|935.7|940.8|935.8|941|936|940.7|935.7|15
1731627600000|2024-11-14 23:40:00|940.7|935.7|941.5|936.5|941.5|936.5|940.5|935.5|22
1731627900000|2024-11-14 23:45:00|942|937|941.5|936.5|942.3|937.3|941.4|936.4|32
1731628200000|2024-11-14 23:50:00|941.6|936.6|941.9|936.9|942.6|937.6|941.2|936.2|35
1731628500000|2024-11-14 23:55:00|941.8|936.8|942.7|937.7|943.1|938.1|941.5|936.5|32
1731628800000|2024-11-15 00:00:00|942.8|937.8|942|937|942.9|937.9|942|937|15
1731629100000|2024-11-15 00:05:00|942.3|937.3|942.6|937.6|943|938|942.1|937.1|27
1731629400000|2024-11-15 00:10:00|942.7|937.7|942.9|937.9|943.6|938.6|942.7|937.7|31
1731629700000|2024-11-15 00:15:00|942.8|937.8|943.7|938.7|943.7|938.7|942.7|937.7|24
1731630000000|2024-11-15 00:20:00|943.6|938.6|943.3|938.3|943.8|938.8|942.3|937.3|31
1731630300000|2024-11-15 00:25:00|943.1|938.1|942.4|937.4|943.1|938.1|941.9|936.9|33
1731630600000|2024-11-15 00:30:00|942.6|937.6|943.6|938.6|943.8|938.8|941.9|936.9|23
1731630900000|2024-11-15 00:35:00|943.8|938.8|942.8|937.8|943.8|938.8|940.5|937|39
1731631200000|2024-11-15 00:40:00|942.7|937.7|942|937|942.7|937.7|941.7|936.7|29
1731631500000|2024-11-15 00:45:00|941.9|936.9|942.5|937.5|942.7|937.7|941.9|936.9|20
1731631800000|2024-11-15 00:50:00|942.4|937.4|942.2|937.2|942.6|937.6|941.9|936.9|30
1731632100000|2024-11-15 00:55:00|942.1|937.1|941.3|936.3|943|938|941.1|936.1|32
1731632400000|2024-11-15 01:00:00|941.1|936.1|942.3|937.3|942.3|937.3|940.2|935.2|92
1731632700000|2024-11-15 01:05:00|942.2|937.2|942.5|937.5|943.1|938.1|941.8|936.8|66
1731633000000|2024-11-15 01:10:00|942.6|937.6|942.8|937.8|943.7|938.7|942.2|937.2|61
1731633300000|2024-11-15 01:15:00|942.7|937.7|943.8|938.8|944.2|939.2|942.7|937.7|66
1731633600000|2024-11-15 01:20:00|943.9|938.9|944.7|939.7|945.1|940.1|943.2|938.2|77
1731633900000|2024-11-15 01:25:00|944.8|939.8|944.4|939.4|945.4|940.4|943.4|938.4|68
1731634200000|2024-11-15 01:30:00|944.2|939.2|943|938|944.6|939.6|942.4|937.4|85
1731634500000|2024-11-15 01:35:00|942.9|937.9|943.1|938.1|944|939|942.7|937.7|70
1731634800000|2024-11-15 01:40:00|943.2|938.2|940.8|939|943.6|939.7|940.4|937.1|121
1731635100000|2024-11-15 01:45:00|941|939.2|940.1|938.3|941.5|939.7|940|938.2|137
1731635400000|2024-11-15 01:50:00|940|938.2|940.7|938.9|940.8|939|939.5|937.7|136
1731635700000|2024-11-15 01:55:00|940.8|939|941.2|939.4|942.7|940.9|940.4|938.6|99
1731636000000|2024-11-15 02:00:00|941.5|939.7|940.9|939.1|942.6|940.8|940.9|939.1|113
1731636300000|2024-11-15 02:05:00|941|939.2|943.4|938.4|943.4|940.6|941|938.1|124
1731636600000|2024-11-15 02:10:00|941.9|940.1|942.3|940.5|943.5|940.7|941.8|938.4|91
1731636900000|2024-11-15 02:15:00|942.2|940.4|943.6|938.6|944.2|941.1|942|938.4|93
1731637200000|2024-11-15 02:20:00|942.2|940.4|942.9|941.1|943.8|941.2|941.8|938.7|56
1731637500000|2024-11-15 02:25:00|943.1|941.3|942.7|940.9|944.7|942.3|942.7|939|70
1731637800000|2024-11-15 02:30:00|943|941.2|942.7|940.9|944.3|941.3|942.3|938.5|96
1731638100000|2024-11-15 02:35:00|942.9|941.1|942.5|940.7|944|941.1|941.9|938.3|77
1731638400000|2024-11-15 02:40:00|942.7|940.9|944.2|939.2|944.6|941.2|942.7|938.8|51
1731638700000|2024-11-15 02:45:00|944.3|939.3|943.3|941.5|945.6|942.3|943.3|939.1|68
1731639000000|2024-11-15 02:50:00|943.4|941.6|945.6|940.6|946.1|942.9|943.4|940.1|54
1731639300000|2024-11-15 02:55:00|945.3|940.3|945.9|940.9|946|942.9|944.4|940.1|67
1731639600000|2024-11-15 03:00:00|946|941|945.3|940.3|946|942.7|943.9|939.9|79
1731639900000|2024-11-15 03:05:00|945.4|940.4|945.8|940.8|946.2|943.1|944.5|940.3|54
1731640200000|2024-11-15 03:10:00|945.6|940.6|946.4|941.4|946.8|943.7|944.2|940.5|92
1731640500000|2024-11-15 03:15:00|945|943.2|946.2|941.2|946.8|943.5|944.9|941|65
1731640800000|2024-11-15 03:20:00|946.1|941.1|945.4|940.4|946.4|941.4|944.9|939.9|44
1731641100000|2024-11-15 03:25:00|945.3|940.3|945.4|940.4|946.3|942.8|944.5|940.3|60
1731641400000|2024-11-15 03:30:00|945.5|940.5|945.9|940.9|945.9|942.4|944.1|940.5|25
1731641700000|2024-11-15 03:35:00|945.8|940.8|946.1|941.1|946.3|943|944.5|940.7|30
1731642000000|2024-11-15 03:40:00|946.2|941.2|946.2|941.2|946.5|943.1|944.6|940.8|46
1731642300000|2024-11-15 03:45:00|946.3|941.3|945.6|943.8|946.5|943.8|944.8|941|39
1731642600000|2024-11-15 03:50:00|945.7|943.9|946.3|941.3|946.6|944.4|944.5|940.8|52
1731642900000|2024-11-15 03:55:00|944.8|943|945.6|940.6|945.9|943.3|944.3|940.4|35
1731643200000|2024-11-15 04:00:00|945.5|940.5|944.7|942.9|945.8|943.3|944.1|940.5|41
1731643500000|2024-11-15 04:05:00|944.9|943.1|944.6|942.8|945|943.2|944.5|942.7|32
1731643800000|2024-11-15 04:10:00|944.7|942.9|945.1|943.3|946.4|943.5|944.6|941.2|43
1731644100000|2024-11-15 04:15:00|945.2|943.4|944.6|942.8|946.1|943.4|944.4|940.5|37
1731644400000|2024-11-15 04:20:00|944.4|942.6|944.8|943|945|943.2|944.4|942.6|25
1731644700000|2024-11-15 04:25:00|944.9|943.1|945|943.2|945.4|943.6|944.6|942.8|28
1731645000000|2024-11-15 04:30:00|944.9|943.1|945.1|943.3|945.2|943.4|944.4|942.6|26
1731645300000|2024-11-15 04:35:00|945.3|943.5|944.9|943.1|945.7|943.9|944.8|943|31
1731645600000|2024-11-15 04:40:00|945|943.2|945.8|944|946.5|944.2|944.9|941.4|23
1731645900000|2024-11-15 04:45:00|945.7|943.9|945.1|943.3|945.7|943.9|944.5|942.7|27
1731646200000|2024-11-15 04:50:00|945.2|943.4|945.4|943.6|945.4|943.6|944.4|942.6|33
1731646500000|2024-11-15 04:55:00|945.3|943.5|945.4|943.6|945.9|944.1|945.3|943.5|28
1731646800000|2024-11-15 05:00:00|945.3|943.5|945.5|943.7|945.8|943.8|944.1|940.7|43
1731647100000|2024-11-15 05:05:00|945.3|943.5|944.9|943.1|946.3|944|944.6|940.2|54
1731647400000|2024-11-15 05:10:00|944.8|943|944.8|943|946.1|943.3|944.2|940.8|53
1731647700000|2024-11-15 05:15:00|944.7|942.9|945.6|943.8|945.7|943.9|944.2|940.5|49
1731648000000|2024-11-15 05:20:00|945.5|943.7|944.4|942.6|945.8|943.7|944.1|940|49
1731648300000|2024-11-15 05:25:00|944.3|942.5|944.4|942.6|945.8|943.1|944.1|940.4|47
1731648600000|2024-11-15 05:30:00|944.5|942.7|944.8|943|945.9|943|943.5|939.8|72
1731648900000|2024-11-15 05:35:00|944.6|942.8|943.8|942|945.4|943|943.6|940.2|78
1731649200000|2024-11-15 05:40:00|943.7|941.9|943.5|941.7|945.2|942.1|943.4|939.2|58
1731649500000|2024-11-15 05:45:00|943.4|941.6|943.2|941.4|944.9|941.6|942.8|939.3|66
1731649800000|2024-11-15 05:50:00|943.3|941.5|943.9|942.1|944.2|942.2|942.1|938.4|58
1731650100000|2024-11-15 05:55:00|943.8|942|944.1|939.1|944.5|942|942.4|938.7|71
1731650400000|2024-11-15 06:00:00|944|939|942.7|940.9|944.3|941.2|941.8|937.9|80
1731650700000|2024-11-15 06:05:00|942.4|940.6|942.2|937.2|943.7|941.7|941|937.2|110
1731651000000|2024-11-15 06:10:00|942.1|937.1|940.8|939|942.9|939.6|940|936.9|77
1731651300000|2024-11-15 06:15:00|942.2|937.2|941.1|936.1|943|939.8|939.6|936.1|78
1731651600000|2024-11-15 06:20:00|939.5|937.7|941.8|936.8|941.8|939.1|938.9|936.2|103
1731651900000|2024-11-15 06:25:00|941.6|936.6|941.5|936.5|942.1|937.1|941|936|43
1731652200000|2024-11-15 06:30:00|941.4|936.4|942.5|937.5|942.6|937.7|938.9|935.6|58
1731652500000|2024-11-15 06:35:00|942.6|937.6|943.1|938.1|943.3|938.3|939.6|936.6|65
1731652800000|2024-11-15 06:40:00|943|938|941.9|936.9|943|938.8|939.9|936.4|77
1731653100000|2024-11-15 06:45:00|941.7|936.7|942.6|937.6|943.1|938.1|941.6|936.6|60
1731653400000|2024-11-15 06:50:00|942.7|937.7|942.2|937.2|942.7|937.7|941.9|936.9|38
1731653700000|2024-11-15 06:55:00|942.3|937.3|942|937|942.3|937.3|940.6|935.6|33
1731654000000|2024-11-15 07:00:00|941.7|936.7|941.5|936.5|941.8|936.8|940.7|935.7|31
1731654300000|2024-11-15 07:05:00|941.4|936.4|941.2|936.2|941.8|936.8|940.9|935.9|18
1731654600000|2024-11-15 07:10:00|941.1|936.1|941.4|936.4|941.8|936.8|941.1|936.1|25
1731654900000|2024-11-15 07:15:00|941.5|936.5|940.5|938.7|941.9|938.8|940.3|936.4|18
1731655200000|2024-11-15 07:20:00|940.4|938.6|941.9|936.9|941.9|938.7|940.3|936.7|19
1731655500000|2024-11-15 07:25:00|941.8|936.8|942.9|937.9|943.3|938.3|941.8|936.8|52
1731655800000|2024-11-15 07:30:00|942.8|937.8|943.1|938.1|943.3|938.3|942.1|937.1|52
1731656100000|2024-11-15 07:35:00|943|938|942.8|937.8|943.7|938.7|942.7|937.7|34
1731656400000|2024-11-15 07:40:00|942.5|937.5|943|938|943.1|938.1|942.1|937.1|28
1731656700000|2024-11-15 07:45:00|942.9|937.9|943.1|938.1|943.6|938.6|942.8|937.8|27
1731657000000|2024-11-15 07:50:00|943.2|938.2|943.4|938.4|943.5|938.5|942.8|937.8|30
1731657300000|2024-11-15 07:55:00|943.2|938.2|942.5|937.5|943.4|938.4|942.1|937.1|54
1731657600000|2024-11-15 08:00:00|942.4|937.4|945.8|940.8|945.8|940.8|942.3|937.3|45
1731657900000|2024-11-15 08:05:00|945.9|940.9|944.7|939.7|946|941|944.5|939.5|62
1731658200000|2024-11-15 08:10:00|944.6|939.6|945.9|940.9|946.3|941.3|943.8|938.8|42
1731658500000|2024-11-15 08:15:00|945.8|940.8|946.6|941.6|947.5|942.5|945.7|940.7|48
1731658800000|2024-11-15 08:20:00|946.4|941.4|947.4|945.6|949.1|945.6|946|941|74
1731659100000|2024-11-15 08:25:00|947.3|945.5|947.5|942.5|949.5|945.5|946.4|941.4|56
1731659400000|2024-11-15 08:30:00|947.3|942.3|947.7|942.7|947.9|942.9|946.7|941.7|59
1731659700000|2024-11-15 08:35:00|947.6|942.6|948.8|943.8|949.2|944.2|947.5|942.5|50
1731660000000|2024-11-15 08:40:00|948.6|943.6|949.1|944.1|949.3|944.3|947.9|942.9|42
1731660300000|2024-11-15 08:45:00|949.2|944.2|949.7|944.7|950.5|945.5|949|944|58
1731660600000|2024-11-15 08:50:00|949.8|944.8|950.4|945.4|951.2|946.2|949.8|944.8|63
1731660900000|2024-11-15 08:55:00|950.2|945.2|950.2|945.2|950.8|947.2|949|944.7|66
1731661200000|2024-11-15 09:00:00|950.1|945.1|949.5|944.5|950.8|945.8|949.2|944.2|61
1731661500000|2024-11-15 09:05:00|949.4|944.4|950.2|945.2|950.7|945.7|949.4|944.4|52
1731661800000|2024-11-15 09:10:00|950.3|945.3|951.3|946.3|951.5|946.5|950.3|945.3|46
1731662100000|2024-11-15 09:15:00|951.4|946.4|953|948|953.9|948.9|951.1|946.1|60
1731662400000|2024-11-15 09:20:00|952.8|947.8|952.8|947.8|953.9|948.9|952.6|947.6|69
1731662700000|2024-11-15 09:25:00|952.7|947.7|953|948|953.2|948.2|951.8|946.8|74
1731663000000|2024-11-15 09:30:00|952.7|947.7|953|948|953.8|948.8|952.6|947.6|58
1731663300000|2024-11-15 09:35:00|952.9|947.9|953.1|948.1|953.7|948.7|952.3|947.3|65
1731663600000|2024-11-15 09:40:00|952.9|947.9|951.8|946.8|953.3|948.3|951.4|946.4|54
1731663900000|2024-11-15 09:45:00|951.7|946.7|953|948|953.1|949.4|951|946|52
1731664200000|2024-11-15 09:50:00|953.1|948.1|951.9|946.9|953.1|948.2|949.6|946.3|51
1731664500000|2024-11-15 09:55:00|951.7|946.7|951.3|946.3|952.2|948.7|950.4|946.2|43
1731664800000|2024-11-15 10:00:00|951.2|946.2|951.5|946.5|951.7|946.7|950.6|945.6|47
1731665100000|2024-11-15 10:05:00|951.4|946.4|952.3|947.3|952.6|947.6|951.4|946.4|36
1731665400000|2024-11-15 10:10:00|952.4|947.4|950.9|945.9|952.4|947.4|950.9|945.9|32
1731665700000|2024-11-15 10:15:00|951|946|951.3|946.3|952.5|947.5|950.9|945.9|70
1731666000000|2024-11-15 10:20:00|951.4|946.4|952.7|947.7|953|948.4|950.2|946.4|61
1731666300000|2024-11-15 10:25:00|952.6|947.6|953.8|948.8|953.8|948.8|952.3|947.3|46
1731666600000|2024-11-15 10:30:00|953.7|948.7|953|948|953.9|948.9|952.9|947.9|53
1731666900000|2024-11-15 10:35:00|952.7|947.7|952.5|950.7|954.1|950.8|951.1|947.5|59
1731667200000|2024-11-15 10:40:00|952.4|950.6|954|949|954.2|950.7|951.6|948.1|68
1731667500000|2024-11-15 10:45:00|954.1|949.1|955.5|950.5|955.5|950.8|952.2|948.7|67
1731667800000|2024-11-15 10:50:00|955.6|950.6|953.5|948.5|955.6|950.6|951.7|948.2|48
1731668100000|2024-11-15 10:55:00|953.4|948.4|953.6|948.6|954.2|949.2|953.4|948.4|56
1731668400000|2024-11-15 11:00:00|953.7|948.7|952.9|947.9|953.9|950.7|951.5|947.9|64
1731668700000|2024-11-15 11:05:00|952.8|947.8|952.3|947.3|953.1|949.4|950.7|946.9|47
1731669000000|2024-11-15 11:10:00|952.2|947.2|952.2|947.2|952.5|947.5|951.4|946.4|46
1731669300000|2024-11-15 11:15:00|952.1|947.1|952.4|947.4|952.5|949.1|950.9|946.7|40
1731669600000|2024-11-15 11:20:00|952.5|947.5|952.1|947.1|952.5|947.5|951.3|946.3|49
1731669900000|2024-11-15 11:25:00|952.2|947.2|954.8|949.8|954.9|950.3|951.2|947|50
1731670200000|2024-11-15 11:30:00|954.7|949.7|953.8|948.8|954.7|950.5|952.3|948.7|42
1731670500000|2024-11-15 11:35:00|953.7|948.7|955.7|950.7|956|952.1|952.2|948.7|51
1731670800000|2024-11-15 11:40:00|955.6|950.6|955|950|955.8|950.8|954.8|949.8|55
1731671100000|2024-11-15 11:45:00|954.7|949.7|955.4|950.4|955.5|950.5|954.5|949.5|30
1731671400000|2024-11-15 11:50:00|955.2|950.2|955.2|950.2|955.8|950.8|954.7|949.7|41
1731671700000|2024-11-15 11:55:00|955.3|950.3|955.5|950.5|955.5|951.7|953.5|949.6|45
1731672000000|2024-11-15 12:00:00|955.8|950.8|953.9|948.9|955.9|951|952.2|948.5|85
1731672300000|2024-11-15 12:05:00|953.7|948.7|954|949|954|950.5|952.3|947.5|45
1731672600000|2024-11-15 12:10:00|953.9|948.9|953.2|948.2|953.9|950.1|951.9|947.5|34
1731672900000|2024-11-15 12:15:00|953.1|948.1|950.2|948.4|953.1|949.9|949.9|946.9|41
1731673200000|2024-11-15 12:20:00|950.3|948.5|950.4|948.6|952.1|948.8|949.5|946.1|55
1731673500000|2024-11-15 12:25:00|950.5|948.7|952.7|947.7|952.7|949.1|949.3|946.7|55
1731673800000|2024-11-15 12:30:00|952.6|947.6|952.6|947.6|952.9|949.5|950.8|947.4|39
1731674100000|2024-11-15 12:35:00|950.9|949.1|949.4|947.6|952.5|949.2|949.1|946.1|48
1731674400000|2024-11-15 12:40:00|949.5|947.7|949.8|948|951.5|948.6|949.4|946.4|42
1731674700000|2024-11-15 12:45:00|949.7|947.9|949.5|947.7|950.4|948.6|949.3|947.5|52
1731675000000|2024-11-15 12:50:00|949.6|947.8|950.7|948.9|951|949.2|949.6|947.8|63
1731675300000|2024-11-15 12:55:00|950.6|948.8|949.9|948.1|950.7|948.9|948.8|947|59
1731675600000|2024-11-15 13:00:00|949.8|948|950.7|948.9|952.2|949.4|949.8|947.2|155
1731675900000|2024-11-15 13:05:00|950.6|948.8|952.1|947.1|952.2|948.9|950.1|946.4|90
1731676200000|2024-11-15 13:10:00|952.2|947.2|953.3|948.3|953.9|948.9|952.2|947.2|91
1731676500000|2024-11-15 13:15:00|953.2|948.2|951.3|946.3|953.3|948.3|951.2|946.2|69
1731676800000|2024-11-15 13:20:00|951.8|946.8|951.3|946.3|952.3|948.5|949.3|945.4|174
1731677100000|2024-11-15 13:25:00|951.2|946.2|949.9|944.9|951.2|946.2|947.2|943.9|99
1731677400000|2024-11-15 13:30:00|949.1|944.1|949.2|944.2|952.3|944.9|946.6|940.2|209
1731677700000|2024-11-15 13:35:00|949.1|944.1|950.2|945.2|952.2|948.4|948.8|943.8|164
1731678000000|2024-11-15 13:40:00|950.3|945.3|950.6|945.6|951.7|946.7|950.1|945.1|105
1731678300000|2024-11-15 13:45:00|950.7|945.7|950.4|945.4|951.2|946.2|949.9|944.9|89
1731678600000|2024-11-15 13:50:00|950.2|945.2|947.9|942.9|950.7|945.7|947.5|942.5|95
1731678900000|2024-11-15 13:55:00|946.3|944.5|948|943|949.6|944.6|946.1|942.6|93
1731679200000|2024-11-15 14:00:00|947.8|942.8|948.4|943.4|949|944.8|946|942.1|125
1731679500000|2024-11-15 14:05:00|948.5|943.5|950|945|951|946|947.9|942.9|97
1731679800000|2024-11-15 14:10:00|949.9|944.9|950.7|945.7|951.1|947.9|948.2|944.7|98
1731680100000|2024-11-15 14:15:00|950.6|945.6|949.5|944.5|950.7|945.7|949.4|944.4|67
1731680400000|2024-11-15 14:20:00|949.6|944.6|951|946|951|946|948.4|943.4|84
1731680700000|2024-11-15 14:25:00|951.1|946.1|952|947|952|947|950.5|945.5|89
1731681000000|2024-11-15 14:30:00|951.9|946.9|949.5|944.5|951.9|946.9|949.4|944.4|77
1731681300000|2024-11-15 14:35:00|948.9|943.9|947.9|942.9|949.7|944.7|947.2|942.2|67
1731681600000|2024-11-15 14:40:00|948|943|950.6|945.6|950.6|945.6|947.3|942.3|62
1731681900000|2024-11-15 14:45:00|950.4|945.4|954.8|949.8|955|950|950.4|945.4|70
1731682200000|2024-11-15 14:50:00|954.5|949.5|952.2|947.2|955.2|950.2|952.2|947.2|65
1731682500000|2024-11-15 14:55:00|952|947|953.1|948.1|954|949|951.6|946.6|63
1731682800000|2024-11-15 15:00:00|953|948|953.3|948.3|953.5|948.5|951.4|946.4|73
1731683100000|2024-11-15 15:05:00|953.4|948.4|953.8|948.8|954.6|949.6|953.2|948.2|124
1731683400000|2024-11-15 15:10:00|953.9|948.9|954.2|949.2|954.4|949.4|953.4|948.4|62
1731683700000|2024-11-15 15:15:00|954.4|949.4|952.7|947.7|954.7|949.7|952.1|947.1|79
1731684000000|2024-11-15 15:20:00|952.6|947.6|951.5|946.5|952.6|947.6|950.8|945.8|48
1731684300000|2024-11-15 15:25:00|951.3|946.3|950.8|945.8|951.4|946.4|950.5|945.5|52
1731684600000|2024-11-15 15:30:00|951|946|948.8|943.8|951.1|946.1|948.6|943.6|49
1731684900000|2024-11-15 15:35:00|949|944|949.5|944.5|950.1|945.1|948.2|943.2|61
1731685200000|2024-11-15 15:40:00|949.3|944.3|947.7|942.7|949.8|944.8|947.7|942.7|44
1731685500000|2024-11-15 15:45:00|947.4|942.4|950.1|945.1|950.2|945.2|947.4|942.4|62
1731685800000|2024-11-15 15:50:00|949.9|944.9|949.2|944.2|950.1|945.1|948.9|943.9|48
1731686100000|2024-11-15 15:55:00|949.3|944.3|949|944|949.6|944.6|949|944|32
1731686400000|2024-11-15 16:00:00|948.8|943.8|949.1|944.1|949.4|944.4|947.7|942.7|57
1731686700000|2024-11-15 16:05:00|949.2|944.2|948.4|943.4|949.5|944.5|948.3|943.3|47
1731687000000|2024-11-15 16:10:00|948.2|943.2|948.9|943.9|949|944|948.2|943.2|41
1731687300000|2024-11-15 16:15:00|948.8|943.8|947.7|942.7|948.8|943.8|947.3|942.3|45
1731687600000|2024-11-15 16:20:00|947.8|942.8|947.5|942.5|947.8|942.8|946.6|941.6|39
1731687900000|2024-11-15 16:25:00|947.4|942.4|947.1|942.1|947.4|942.4|946.6|941.6|33
1731688200000|2024-11-15 16:30:00|947|942|944.8|939.8|947.3|942.3|944.8|939.8|44
1731688500000|2024-11-15 16:35:00|944.9|939.9|945.2|940.2|945.9|940.9|944.6|939.6|53
1731688800000|2024-11-15 16:40:00|945.4|940.4|945|940|945.4|940.4|944.4|939.4|41
1731689100000|2024-11-15 16:45:00|945.1|940.1|945.5|940.5|946.1|941.1|945.1|940.1|34
1731689400000|2024-11-15 16:50:00|945.6|940.6|946.2|941.2|946.8|941.8|945.6|940.6|43
1731689700000|2024-11-15 16:55:00|946.1|941.1|945.6|940.6|946.1|941.1|945.2|940.2|38
1731690000000|2024-11-15 17:00:00|945.7|940.7|946.3|941.3|946.8|941.8|945.7|940.7|44
1731690300000|2024-11-15 17:05:00|946.5|941.5|946.5|941.5|946.8|941.8|946.1|941.1|34
1731690600000|2024-11-15 17:10:00|946.4|941.4|946.3|941.3|946.7|941.7|946|941|39
1731690900000|2024-11-15 17:15:00|946.4|941.4|946.8|941.8|947|942|946.3|941.3|46
1731691200000|2024-11-15 17:20:00|946.7|941.7|947.3|942.3|947.5|942.5|946.7|941.7|24
1731691500000|2024-11-15 17:25:00|947.1|942.1|946.8|941.8|947.4|942.4|946.8|941.8|31
1731691800000|2024-11-15 17:30:00|946.6|941.6|946.1|941.1|946.7|941.7|945.3|940.3|38
1731692100000|2024-11-15 17:35:00|945.9|940.9|946|941|946.4|941.4|945.4|940.4|40
1731692400000|2024-11-15 17:40:00|945.9|940.9|945.8|940.8|946.1|941.1|945.2|940.2|33
1731692700000|2024-11-15 17:45:00|945.7|940.7|945.8|940.8|946.3|941.3|945.6|940.6|32
1731693000000|2024-11-15 17:50:00|945.7|940.7|944.5|939.5|945.7|940.7|944.3|939.3|59
1731693300000|2024-11-15 17:55:00|944.3|939.3|944.1|939.1|944.7|939.7|943.9|938.9|35
1731693600000|2024-11-15 18:00:00|944|939|944.4|939.4|944.6|939.6|943.8|938.8|30
1731693900000|2024-11-15 18:05:00|944.3|939.3|944.4|939.4|944.5|939.5|943.8|938.8|20
1731694200000|2024-11-15 18:10:00|944.5|939.5|944.2|939.2|944.7|939.7|944.2|939.2|24
1731694500000|2024-11-15 18:15:00|944.4|939.4|944.1|939.1|944.6|939.6|944.1|939.1|20
1731694800000|2024-11-15 18:20:00|944.2|939.2|945.3|940.3|945.4|940.4|944.1|939.1|26
1731695100000|2024-11-15 18:25:00|945.4|940.4|945.9|940.9|946.3|941.3|945.3|940.3|32
1731695400000|2024-11-15 18:30:00|945.8|940.8|945.1|940.1|945.9|940.9|945|940|23
1731695700000|2024-11-15 18:35:00|945.2|940.2|945.3|940.3|945.4|940.4|945.1|940.1|23
1731696000000|2024-11-15 18:40:00|945.4|940.4|944.8|939.8|945.6|940.6|944.8|939.8|24
1731696300000|2024-11-15 18:45:00|944.9|939.9|945.3|940.3|945.3|940.3|944.9|939.9|20
1731696600000|2024-11-15 18:50:00|945.2|940.2|945.2|940.2|945.7|940.7|945.2|940.2|21
1731696900000|2024-11-15 18:55:00|945.1|940.1|945.2|940.2|945.6|940.6|945.1|940.1|22
1731697200000|2024-11-15 19:00:00|945.3|940.3|944.5|939.5|945.3|940.3|944.1|939.1|24
1731697500000|2024-11-15 19:05:00|944.3|939.3|944.7|939.7|944.8|939.8|944.3|939.3|21
1731697800000|2024-11-15 19:10:00|944.6|939.6|944.3|939.3|944.7|939.7|944.2|939.2|21
1731698100000|2024-11-15 19:15:00|944.4|939.4|944.1|939.1|944.5|939.5|944.1|939.1|21
1731698400000|2024-11-15 19:20:00|944|939|943.7|938.7|944.1|939.1|943.5|938.5|17
1731698700000|2024-11-15 19:25:00|943.6|938.6|943.5|938.5|943.7|938.7|943.4|938.4|12
1731699000000|2024-11-15 19:30:00|943.6|938.6|942.8|937.8|943.6|938.6|942.8|937.8|20
1731699300000|2024-11-15 19:35:00|942.9|937.9|942.9|937.9|943|938|942.2|937.2|17
1731699600000|2024-11-15 19:40:00|942.8|937.8|943.2|938.2|943.6|938.6|942.8|937.8|24
1731699900000|2024-11-15 19:45:00|943.1|938.1|943.8|938.8|943.9|938.9|943.1|938.1|21
1731700200000|2024-11-15 19:50:00|943.9|938.9|943.3|938.3|944|939|943.3|938.3|31
1731700500000|2024-11-15 19:55:00|943.4|938.4|943.5|938.5|944|939|943.3|938.3|32
1731700800000|2024-11-15 20:00:00|943.6|938.6|943.6|938.6|943.6|938.6|943.1|938.1|19
1731701100000|2024-11-15 20:05:00|943.4|938.4|943.1|938.1|943.5|938.5|943.1|938.1|23
1731701400000|2024-11-15 20:10:00|943.2|938.2|942.9|937.9|943.2|938.2|942.9|937.9|15
1731701700000|2024-11-15 20:15:00|943|938|942.9|937.9|943.1|938.1|942.7|937.7|21
1731702000000|2024-11-15 20:20:00|943|938|942.1|937.1|943.2|938.2|942.1|937.1|25
1731702300000|2024-11-15 20:25:00|942.3|937.3|942.2|937.2|942.3|937.3|942|937|26
1731702600000|2024-11-15 20:30:00|942.4|937.4|942.7|937.7|942.8|937.8|942.4|937.4|22
1731702900000|2024-11-15 20:35:00|942.6|937.6|942.9|937.9|943.2|938.2|942.6|937.6|21
1731703200000|2024-11-15 20:40:00|943|938|943|938|943.2|938.2|942.9|937.9|23
1731703500000|2024-11-15 20:45:00|943.1|938.1|943.7|938.7|943.8|938.8|943.1|938.1|23
1731703800000|2024-11-15 20:50:00|943.8|938.8|944|939|944.2|939.2|943.6|938.6|19
1731704100000|2024-11-15 20:55:00|943.9|938.9|943.7|938.7|944|939|943.6|938.6|21
1731704400000|2024-11-15 21:00:00|943.8|938.8|944.6|939.6|944.6|939.6|943.7|938.7|18
1731704700000|2024-11-15 21:05:00|944.7|939.7|945.5|940.5|945.5|940.5|944.6|939.6|14
1731705000000|2024-11-15 21:10:00|945.3|940.3|945.1|940.1|945.3|940.3|945.1|940.1|11
1731705300000|2024-11-15 21:15:00|945.2|940.2|945|940|945.4|940.4|944.9|939.9|19
1731705600000|2024-11-15 21:20:00|945.1|940.1|945.1|940.1|945.2|940.2|944.9|939.9|16
1731705900000|2024-11-15 21:25:00|945|940|944.7|939.7|945.1|940.1|944.5|939.5|23
1731706200000|2024-11-15 21:30:00|944.9|939.9|945.3|940.3|945.4|940.4|944.9|939.9|8
1731706500000|2024-11-15 21:35:00|945.1|940.1|945|940|945.4|940.4|944.8|939.8|15
1731706800000|2024-11-15 21:40:00|945.1|940.1|945.3|940.3|945.3|940.3|944.9|939.9|12
1731707100000|2024-11-15 21:45:00|945.2|940.2|944.9|939.9|945.2|940.2|944.7|939.7|10
1731707400000|2024-11-15 21:50:00|945|940|945.1|940.1|945.1|940.1|944.6|939.6|14
1731707700000|2024-11-15 21:55:00|945|940|948.5|937.5|948.8|940.4|945|937.3|29
1731884400000|2024-11-17 23:00:00|944|939|943.9|938.9|944.4|939.4|943.6|938.6|26
1731884700000|2024-11-17 23:05:00|944.1|939.1|946.2|941.2|946.4|941.4|944.1|939.1|31
1731885000000|2024-11-17 23:10:00|946|941|947.8|942.8|947.8|942.8|945.9|940.9|37
1731885300000|2024-11-17 23:15:00|947.7|942.7|946.5|941.5|947.7|942.7|945.9|940.9|36
1731885600000|2024-11-17 23:20:00|946.4|941.4|947.3|942.3|947.3|942.3|946.3|941.3|14
1731885900000|2024-11-17 23:25:00|947.4|942.4|947|942|947.6|942.6|946.4|941.4|37
1731886200000|2024-11-17 23:30:00|946.9|941.9|947.5|942.5|947.5|942.5|946.8|941.8|16
1731886500000|2024-11-17 23:35:00|947.3|942.3|949.2|944.2|949.2|944.2|946.7|941.7|40
1731886800000|2024-11-17 23:40:00|949.4|944.4|949.5|944.5|949.5|944.5|947.8|942.8|38
1731887100000|2024-11-17 23:45:00|949.9|944.9|950|945|950.2|945.2|949.3|944.3|27
1731887400000|2024-11-17 23:50:00|949.9|944.9|950.5|945.5|950.8|945.8|949.8|944.8|23
1731887700000|2024-11-17 23:55:00|950.4|945.4|949.9|944.9|950.7|945.7|949.1|944.1|33
1731888000000|2024-11-18 00:00:00|950.4|945.4|950|945|950.4|945.4|949|944|37
1731888300000|2024-11-18 00:05:00|950.2|945.2|950.6|945.6|951.6|946.6|950.2|945.2|28
1731888600000|2024-11-18 00:10:00|950.5|945.5|950.5|945.5|951.2|946.2|950.3|945.3|24
1731888900000|2024-11-18 00:15:00|950.6|945.6|950.8|945.8|951|946|950.6|945.6|19
1731889200000|2024-11-18 00:20:00|950.9|945.9|951|946|951.1|946.1|950.7|945.7|20
1731889500000|2024-11-18 00:25:00|951.1|946.1|951|946|951.3|946.3|950.7|945.7|24
1731889800000|2024-11-18 00:30:00|951.1|946.1|951|946|951.2|946.2|950.6|945.6|9
1731890100000|2024-11-18 00:35:00|951.3|946.3|951.4|946.4|952|947|951.2|946.2|18
1731890400000|2024-11-18 00:40:00|951.3|946.3|951.9|946.9|952.1|947.1|950.8|945.8|22
1731890700000|2024-11-18 00:45:00|952|947|952.3|947.3|952.6|947.6|951.8|946.8|32
1731891000000|2024-11-18 00:50:00|952.4|947.4|953|948|953.4|948.4|952.3|947.3|38
1731891300000|2024-11-18 00:55:00|952.9|947.9|954.4|949.4|954.5|949.5|952.6|947.6|39
1731891600000|2024-11-18 01:00:00|954.8|949.8|954.8|949.8|956.5|951.5|954.5|949.5|83
1731891900000|2024-11-18 01:05:00|954.9|949.9|953.3|948.3|955.2|950.2|953.2|948.2|99
1731892200000|2024-11-18 01:10:00|953.1|948.1|954|949|954.5|949.5|952.8|947.8|51
1731892500000|2024-11-18 01:15:00|953.6|948.6|954|949|954.7|949.7|953|948|69
1731892800000|2024-11-18 01:20:00|953.9|948.9|955.4|950.4|955.8|950.8|953.5|948.5|89
1731893100000|2024-11-18 01:25:00|955.6|950.6|954.7|949.7|956.2|951.2|954.4|949.4|68
1731893400000|2024-11-18 01:30:00|954.9|949.9|954.9|949.9|955.4|950.4|953.1|948.1|86
1731893700000|2024-11-18 01:35:00|954.7|949.7|953.9|948.9|955.3|950.3|953.1|948.1|55
1731894000000|2024-11-18 01:40:00|953.8|948.8|953.5|948.5|954.3|949.3|952.7|947.7|54
1731894300000|2024-11-18 01:45:00|953.3|948.3|953.1|948.1|953.7|948.7|951.6|946.6|58
1731894600000|2024-11-18 01:50:00|952.9|947.9|954|949|954|949|952.5|947.5|56
1731894900000|2024-11-18 01:55:00|954.1|949.1|953|948|954.3|949.3|952.1|947.1|56
1731895200000|2024-11-18 02:00:00|952.6|947.6|953.3|948.3|953.4|948.4|951.3|946.3|47
1731895500000|2024-11-18 02:05:00|953.5|948.5|955.8|950.8|955.9|950.9|953.3|948.3|61
1731895800000|2024-11-18 02:10:00|955.7|950.7|955.6|950.6|956.3|951.3|954.2|949.2|49
1731896100000|2024-11-18 02:15:00|955.8|950.8|956.1|951.1|956.3|951.3|954.8|949.8|44
1731896400000|2024-11-18 02:20:00|956|951|955.4|950.4|956.2|951.2|955.2|950.2|31
1731896700000|2024-11-18 02:25:00|955.5|950.5|956.2|951.2|956.7|951.7|955.4|950.4|39
1731897000000|2024-11-18 02:30:00|956.3|951.3|956.1|951.1|957.1|952.1|955.2|950.2|50
1731897300000|2024-11-18 02:35:00|956.2|951.2|957|952|957.3|952.3|955.8|950.8|49
1731897600000|2024-11-18 02:40:00|957.1|952.1|956.2|951.2|957.1|952.1|955.7|950.7|41
1731897900000|2024-11-18 02:45:00|956.4|951.4|956.2|951.2|957|952|956|951|36
1731898200000|2024-11-18 02:50:00|955.9|950.9|957.2|952.2|957.2|952.2|955.9|950.9|43
1731898500000|2024-11-18 02:55:00|957.3|952.3|956.6|951.6|957.3|952.3|955.9|950.9|33
1731898800000|2024-11-18 03:00:00|956.7|951.7|957.2|952.2|957.3|952.3|955.8|950.8|41
1731899100000|2024-11-18 03:05:00|957.1|952.1|956.7|951.7|957.4|952.4|956.2|951.2|36
1731899400000|2024-11-18 03:10:00|956.5|951.5|955.5|950.5|956.8|951.8|955.5|950.5|31
1731899700000|2024-11-18 03:15:00|955.6|950.6|955.3|950.3|955.8|950.8|954.9|949.9|43
1731900000000|2024-11-18 03:20:00|955.4|950.4|955.2|950.2|955.9|950.9|954.7|949.7|47
1731900300000|2024-11-18 03:25:00|955.4|950.4|955.5|950.5|955.9|950.9|955.1|950.1|26
1731900600000|2024-11-18 03:30:00|955.4|950.4|955.5|950.5|955.5|950.5|954.6|949.6|22
1731900900000|2024-11-18 03:35:00|955.4|950.4|955.2|950.2|955.7|950.7|954.7|949.7|29
1731901200000|2024-11-18 03:40:00|955.1|950.1|953.8|948.8|955.2|950.2|953.7|948.7|27
1731901500000|2024-11-18 03:45:00|953.9|948.9|954.3|949.3|954.3|949.3|953.3|948.3|23
1731901800000|2024-11-18 03:50:00|954.4|949.4|955.5|950.5|955.5|950.5|954.3|949.3|26
1731902100000|2024-11-18 03:55:00|955.4|950.4|955.7|950.7|955.8|950.8|955.3|950.3|18
1731902400000|2024-11-18 04:00:00|955.6|950.6|955.6|950.6|955.7|950.7|955.4|950.4|13
1731902700000|2024-11-18 04:05:00|955.8|950.8|956.7|951.7|956.7|951.7|955.6|950.6|10
1731903000000|2024-11-18 04:10:00|956.8|951.8|957.2|952.2|957.2|952.2|956.4|951.4|20
1731903300000|2024-11-18 04:15:00|957.4|952.4|957.2|952.2|957.4|952.4|957|952|16
1731903600000|2024-11-18 04:20:00|957.1|952.1|957.5|952.5|957.5|952.5|957|952|23
1731903900000|2024-11-18 04:25:00|957.6|952.6|957.4|952.4|957.7|952.7|957.4|952.4|18
1731904200000|2024-11-18 04:30:00|957.6|952.6|957.4|952.4|957.6|952.6|957.1|952.1|25
1731904500000|2024-11-18 04:35:00|957.5|952.5|957.7|952.7|957.9|952.9|957.4|952.4|18
1731904800000|2024-11-18 04:40:00|957.8|952.8|957.6|952.6|958|953|957.3|952.3|23
1731905100000|2024-11-18 04:45:00|957.7|952.7|958.5|953.5|958.8|953.8|957.3|952.3|33
1731905400000|2024-11-18 04:50:00|958.4|953.4|959|954|959|954|958|953|27
1731905700000|2024-11-18 04:55:00|959.1|954.1|958.6|953.6|959.1|954.1|958.2|953.2|34
1731906000000|2024-11-18 05:00:00|958.5|953.5|958.3|953.3|958.8|953.8|957.8|952.8|35
1731906300000|2024-11-18 05:05:00|958.2|953.2|957|952|958.3|953.3|957|952|31
1731906600000|2024-11-18 05:10:00|957.2|952.2|956.4|951.4|957.3|952.3|956.3|951.3|22
1731906900000|2024-11-18 05:15:00|956.6|951.6|956.8|951.8|956.9|951.9|956.2|951.2|32
1731907200000|2024-11-18 05:20:00|957|952|957|952|957.1|952.1|956.5|951.5|29
1731907500000|2024-11-18 05:25:00|957.1|952.1|955.9|950.9|957.5|952.5|955.7|950.7|28
1731907800000|2024-11-18 05:30:00|955.7|950.7|954.9|949.9|956.2|951.2|954.3|949.3|47
1731908100000|2024-11-18 05:35:00|955|950|954.5|949.5|955.4|950.4|954.4|949.4|37
1731908400000|2024-11-18 05:40:00|954.8|949.8|955.4|950.4|955.5|950.5|954.8|949.8|39
1731908700000|2024-11-18 05:45:00|955.5|950.5|955.1|950.1|955.7|950.7|954.7|949.7|37
1731909000000|2024-11-18 05:50:00|955.2|950.2|955.1|950.1|955.2|950.2|954.5|949.5|41
1731909300000|2024-11-18 05:55:00|955|950|954.4|949.4|955.2|950.2|954.1|949.1|38
1731909600000|2024-11-18 06:00:00|954.2|949.2|952.9|947.9|954.8|949.8|952.9|947.9|47
1731909900000|2024-11-18 06:05:00|953|948|953.5|948.5|953.5|948.5|952.2|947.2|44
1731910200000|2024-11-18 06:10:00|953.6|948.6|954.8|949.8|954.8|949.8|953.5|948.5|28
1731910500000|2024-11-18 06:15:00|954.7|949.7|954.5|949.5|955.8|950.8|953.8|948.8|59
1731910800000|2024-11-18 06:20:00|954.4|949.4|955.5|950.5|955.7|950.7|954.3|949.3|53
1731911100000|2024-11-18 06:25:00|955.7|950.7|955.5|950.5|955.9|950.9|954.8|949.8|51
1731911400000|2024-11-18 06:30:00|955.6|950.6|954.9|949.9|955.6|950.6|954.6|949.6|56
1731911700000|2024-11-18 06:35:00|955.1|950.1|955.3|950.3|955.3|950.3|954.5|949.5|55
1731912000000|2024-11-18 06:40:00|954.9|949.9|955.6|950.6|955.8|950.8|954.6|949.6|40
1731912300000|2024-11-18 06:45:00|955.7|950.7|957|952|957|952|955.1|950.1|36
1731912600000|2024-11-18 06:50:00|957.1|952.1|955.9|950.9|957.1|952.1|955.5|950.5|37
1731912900000|2024-11-18 06:55:00|955.8|950.8|955.2|950.2|956.4|951.4|955|950|40
1731913200000|2024-11-18 07:00:00|955.3|950.3|954.9|949.9|955.9|950.9|954.4|949.4|39
1731913500000|2024-11-18 07:05:00|955.1|950.1|955|950|955.7|950.7|954.6|949.6|51
1731913800000|2024-11-18 07:10:00|954.9|949.9|955.7|950.7|956.4|951.4|954.6|949.6|37
1731914100000|2024-11-18 07:15:00|955.6|950.6|957.2|952.2|957.2|952.2|955.3|950.3|29
1731914400000|2024-11-18 07:20:00|957.1|952.1|954.7|949.7|957.3|952.3|954.3|949.3|41
1731914700000|2024-11-18 07:25:00|954.8|949.8|954.6|949.6|955.1|950.1|953.7|948.7|62
1731915000000|2024-11-18 07:30:00|954.3|949.3|954.3|949.3|954.8|949.8|954.2|949.2|28
1731915300000|2024-11-18 07:35:00|954.4|949.4|954.4|949.4|954.5|949.5|954.2|949.2|31
1731915600000|2024-11-18 07:40:00|954.9|949.9|954.5|949.5|955|950|954.5|949.5|22
1731915900000|2024-11-18 07:45:00|954.6|949.6|953.9|948.9|954.7|949.7|953.5|948.5|22
1731916200000|2024-11-18 07:50:00|954|949|953.1|948.1|954.8|949.8|953|948|35
1731916500000|2024-11-18 07:55:00|953|948|954.2|949.2|954.2|949.2|953|948|25
1731916800000|2024-11-18 08:00:00|954.1|949.1|955.6|950.6|955.6|950.6|954|949|47
1731917100000|2024-11-18 08:05:00|955.5|950.5|955.2|950.2|955.9|950.9|954.1|949.1|66
1731917400000|2024-11-18 08:10:00|955.3|950.3|957.2|952.2|957.3|952.3|954.5|949.5|56
1731917700000|2024-11-18 08:15:00|957.1|952.1|960.3|955.3|960.3|955.3|957|952|74
1731918000000|2024-11-18 08:20:00|960.6|955.6|959|954|960.8|955.8|958.9|953.9|44
1731918300000|2024-11-18 08:25:00|958.9|953.9|959.9|954.9|960.5|955.5|958.9|953.9|38
1731918600000|2024-11-18 08:30:00|959.7|954.7|959.9|954.9|960.6|955.6|959.4|954.4|42
1731918900000|2024-11-18 08:35:00|960.1|955.1|959.9|954.9|960.3|955.3|959.8|954.8|26
1731919200000|2024-11-18 08:40:00|960|955|958.5|953.5|960|955|958.4|953.4|36
1731919500000|2024-11-18 08:45:00|958.3|953.3|958.4|953.4|958.6|953.6|958|953|35
1731919800000|2024-11-18 08:50:00|958.3|953.3|958.2|953.2|958.5|953.5|957.4|952.4|30
1731920100000|2024-11-18 08:55:00|958.1|953.1|958.1|953.1|958.7|953.7|957.6|952.6|32
1731920400000|2024-11-18 09:00:00|957.8|952.8|956.8|951.8|957.8|952.8|956.2|951.2|42
1731920700000|2024-11-18 09:05:00|956.7|951.7|956.8|951.8|957.1|952.1|956.3|951.3|31
1731921000000|2024-11-18 09:10:00|956.7|951.7|958.2|953.2|958.2|953.2|956.6|951.6|27
1731921300000|2024-11-18 09:15:00|958.4|953.4|958.1|953.1|958.6|953.6|957.9|952.9|31
1731921600000|2024-11-18 09:20:00|957.9|952.9|958.7|953.7|958.9|953.9|957.9|952.9|23
1731921900000|2024-11-18 09:25:00|958.6|953.6|959.4|954.4|959.5|954.5|958.2|953.2|32
1731922200000|2024-11-18 09:30:00|959.3|954.3|960.4|955.4|960.7|955.7|959.3|954.3|41
1731922500000|2024-11-18 09:35:00|960.2|955.2|959|954|960.2|955.2|958.7|953.7|32
1731922800000|2024-11-18 09:40:00|959.1|954.1|959.4|954.4|959.7|954.7|959.1|954.1|38
1731923100000|2024-11-18 09:45:00|959.3|954.3|959.8|954.8|960.2|955.2|959.3|954.3|31
1731923400000|2024-11-18 09:50:00|959.7|954.7|960.4|955.4|960.4|955.4|959.7|954.7|37
1731923700000|2024-11-18 09:55:00|960.3|955.3|960.5|955.5|960.6|955.6|959.7|954.7|39
1731924000000|2024-11-18 10:00:00|960.6|955.6|960.3|955.3|960.6|955.6|960.2|955.2|26
1731924300000|2024-11-18 10:05:00|960.1|955.1|960.8|955.8|961.3|956.3|959.6|954.6|29
1731924600000|2024-11-18 10:10:00|960.6|955.6|959.7|954.7|961|956|959|954|26
1731924900000|2024-11-18 10:15:00|959.9|954.9|961.1|956.1|961.8|956.8|959.9|954.9|29
1731925200000|2024-11-18 10:20:00|960.9|955.9|961.9|956.9|961.9|956.9|960.6|955.6|34
1731925500000|2024-11-18 10:25:00|961.8|956.8|961|956|962|957|960.8|955.8|28
1731925800000|2024-11-18 10:30:00|961.1|956.1|961.8|956.8|961.8|956.8|960.8|955.8|26
1731926100000|2024-11-18 10:35:00|961.7|956.7|962.4|957.4|962.5|957.5|961.7|956.7|27
1731926400000|2024-11-18 10:40:00|962.2|957.2|962.2|957.2|962.7|957.7|961.5|956.5|24
1731926700000|2024-11-18 10:45:00|962.3|957.3|961.5|956.5|962.3|957.3|961.5|956.5|19
1731927000000|2024-11-18 10:50:00|961.6|956.6|960.9|955.9|961.6|956.6|960.9|955.9|21
1731927300000|2024-11-18 10:55:00|961.1|956.1|961.7|956.7|961.9|956.9|961|956|27
1731927600000|2024-11-18 11:00:00|961.8|956.8|961.4|956.4|962|957|961.2|956.2|18
1731927900000|2024-11-18 11:05:00|961.5|956.5|962.3|957.3|962.6|957.6|961.5|956.5|15
1731928200000|2024-11-18 11:10:00|962.2|957.2|962.4|957.4|962.5|957.5|962|957|29
1731928500000|2024-11-18 11:15:00|962.5|957.5|961.9|956.9|962.9|957.9|961.8|956.8|27
1731928800000|2024-11-18 11:20:00|962|957|962|957|962.1|957.1|961.7|956.7|15
1731929100000|2024-11-18 11:25:00|961.7|956.7|960.8|955.8|961.9|956.9|960.7|955.7|24
1731929400000|2024-11-18 11:30:00|960.9|955.9|960.8|955.8|961.6|956.6|960.7|955.7|30
1731929700000|2024-11-18 11:35:00|960.7|955.7|959.2|954.2|960.7|955.7|959.2|954.2|24
1731930000000|2024-11-18 11:40:00|959.3|954.3|959|954|959.3|954.3|958.4|953.4|32
1731930300000|2024-11-18 11:45:00|959.3|954.3|959.7|954.7|960|955|959.3|954.3|24
1731930600000|2024-11-18 11:50:00|959.8|954.8|959.4|954.4|959.8|954.8|958.6|953.6|31
1731930900000|2024-11-18 11:55:00|959.3|954.3|959.3|954.3|959.6|954.6|959.2|954.2|26
1731931200000|2024-11-18 12:00:00|959.5|954.5|959.5|954.5|959.9|954.9|959.1|954.1|29
1731931500000|2024-11-18 12:05:00|959.4|954.4|958.7|953.7|959.8|954.8|958.6|953.6|29
1731931800000|2024-11-18 12:10:00|958.6|953.6|958.7|953.7|958.9|953.9|958.1|953.1|26
1731932100000|2024-11-18 12:15:00|958.6|953.6|959.1|954.1|959.6|954.6|958.6|953.6|24
1731932400000|2024-11-18 12:20:00|958.9|953.9|959.6|954.6|959.6|954.6|958.5|953.5|24
1731932700000|2024-11-18 12:25:00|959.7|954.7|960|955|960.6|955.6|959.5|954.5|25
1731933000000|2024-11-18 12:30:00|960.2|955.2|960.9|955.9|960.9|955.9|959.7|954.7|27
1731933300000|2024-11-18 12:35:00|961|956|963.4|958.4|963.7|958.7|961|956|48
1731933600000|2024-11-18 12:40:00|963.5|958.5|962.8|957.8|963.6|958.6|962.4|957.4|27
1731933900000|2024-11-18 12:45:00|962.9|957.9|960.9|955.9|963|958|960.8|955.8|40
1731934200000|2024-11-18 12:50:00|960.8|955.8|960.9|955.9|960.9|955.9|959.5|954.5|36
1731934500000|2024-11-18 12:55:00|960.8|955.8|960.6|955.6|961.4|956.4|960.5|955.5|26
1731934800000|2024-11-18 13:00:00|960.7|955.7|961.5|956.5|962.4|957.4|960.7|955.7|50
1731935100000|2024-11-18 13:05:00|961.6|956.6|961.7|956.7|962.5|957.5|961.4|956.4|40
1731935400000|2024-11-18 13:10:00|961.5|956.5|962.6|957.6|962.6|957.6|961.5|956.5|38
1731935700000|2024-11-18 13:15:00|962.8|957.8|962|957|963.3|958.3|962|957|28
1731936000000|2024-11-18 13:20:00|961.5|956.5|960.1|955.1|961.7|956.7|959.2|954.2|58
1731936300000|2024-11-18 13:25:00|960.3|955.3|961.8|956.8|962.9|957.9|960.3|955.3|48
1731936600000|2024-11-18 13:30:00|962.1|957.1|961.1|956.1|962.1|957.1|960.6|955.6|47
1731936900000|2024-11-18 13:35:00|961|956|962.3|957.3|962.3|957.3|960.5|955.5|47
1731937200000|2024-11-18 13:40:00|962.1|957.1|962.2|957.2|963|958|961.5|956.5|36
1731937500000|2024-11-18 13:45:00|962.3|957.3|962.3|957.3|962.4|957.4|962.2|957.2|15
1731937800000|2024-11-18 13:50:00|962.2|957.2|962.4|957.4|962.8|957.8|962|957|34
1731938100000|2024-11-18 13:55:00|962.6|957.6|963.8|958.8|965.1|960.1|962.6|957.6|49
1731938400000|2024-11-18 14:00:00|963.6|958.6|961.7|956.7|964.1|959.1|961.7|956.7|64
1731938700000|2024-11-18 14:05:00|961.8|956.8|963.2|958.2|963.3|958.3|961.4|956.4|47
1731939000000|2024-11-18 14:10:00|963.1|958.1|965.4|960.4|965.4|960.4|963.1|958.1|44
1731939300000|2024-11-18 14:15:00|965.3|960.3|964.1|959.1|965.4|960.4|963.9|958.9|44
1731939600000|2024-11-18 14:20:00|964|959|962.4|957.4|964.3|959.3|962.3|957.3|46
1731939900000|2024-11-18 14:25:00|962.7|957.7|962.3|957.3|962.9|959.5|960.7|956.8|57
1731940200000|2024-11-18 14:30:00|962.5|957.5|965.5|960.5|966.1|961.1|961.7|957.4|97
1731940500000|2024-11-18 14:35:00|966|961|967|962|967.1|962.1|965.4|960.4|91
1731940800000|2024-11-18 14:40:00|966.8|961.8|966.3|961.3|967.2|962.2|965.6|960.6|100
1731941100000|2024-11-18 14:45:00|966.2|961.2|965.9|960.9|966.8|961.8|964.9|959.9|75
1731941400000|2024-11-18 14:50:00|965.8|960.8|965.4|960.4|965.8|960.8|964.2|959.2|67
1731941700000|2024-11-18 14:55:00|965.5|960.5|965.1|960.1|966.6|961.6|964.8|959.8|52
1731942000000|2024-11-18 15:00:00|964.8|959.8|966.5|961.5|966.6|961.6|964.6|959.6|65
1731942300000|2024-11-18 15:05:00|966.6|961.6|966|961|967.5|962.5|965.2|960.2|68
1731942600000|2024-11-18 15:10:00|965.9|960.9|964.7|959.7|966.6|961.6|964.3|959.3|50
1731942900000|2024-11-18 15:15:00|964.6|959.6|966.2|961.2|966.2|961.2|964.6|959.6|54
1731943200000|2024-11-18 15:20:00|966.3|961.3|966.6|961.6|966.7|961.7|965|960|52
1731943500000|2024-11-18 15:25:00|966.8|961.8|967.8|962.8|968.6|963.6|966.7|961.7|67
1731943800000|2024-11-18 15:30:00|967.7|962.7|967.8|962.8|968.2|963.2|966.8|961.8|83
1731944100000|2024-11-18 15:35:00|967.7|962.7|968.5|963.5|969.1|964.1|967.6|962.6|63
1731944400000|2024-11-18 15:40:00|968.4|963.4|967.1|962.1|968.7|963.7|966.6|961.6|63
1731944700000|2024-11-18 15:45:00|967.3|962.3|967.9|962.9|967.9|962.9|966.3|961.3|39
1731945000000|2024-11-18 15:50:00|968|963|969.2|964.2|969.7|964.7|968|963|45
1731945300000|2024-11-18 15:55:00|969.4|964.4|969.6|964.6|969.8|964.8|968.7|963.7|49
1731945600000|2024-11-18 16:00:00|969.8|964.8|971.1|966.1|971.9|966.9|969.8|964.8|56
1731945900000|2024-11-18 16:05:00|971|966|971.9|966.9|973.3|968.3|971|966|67
1731946200000|2024-11-18 16:10:00|972|967|972.7|967.7|973.1|968.1|971.7|966.7|61
1731946500000|2024-11-18 16:15:00|972.6|967.6|970.6|965.6|972.6|967.6|970.5|965.5|76
1731946800000|2024-11-18 16:20:00|970.5|965.5|969|964|970.5|966.4|967.6|962.9|74
1731947100000|2024-11-18 16:25:00|969.2|964.2|968.2|963.2|969.5|966.1|966.6|962.9|90
1731947400000|2024-11-18 16:30:00|968.3|963.3|967.7|962.7|968.7|965.4|966.6|961.6|68
1731947700000|2024-11-18 16:35:00|967.5|962.5|967.2|962.2|967.9|962.9|966.9|961.9|49
1731948000000|2024-11-18 16:40:00|967.1|962.1|967.3|962.3|968|963|966.8|961.8|48
1731948300000|2024-11-18 16:45:00|967.2|962.2|968.1|963.1|968.5|963.5|967.1|962.1|44
1731948600000|2024-11-18 16:50:00|968.2|963.2|969.6|964.6|969.6|964.6|968.2|963.2|36
1731948900000|2024-11-18 16:55:00|969.5|964.5|970.6|965.6|970.8|965.8|969|964|53
1731949200000|2024-11-18 17:00:00|970.5|965.5|972.7|967.7|972.9|967.9|970.5|965.5|49
1731949500000|2024-11-18 17:05:00|972.6|967.6|969.9|964.9|972.6|967.6|969.6|964.6|60
1731949800000|2024-11-18 17:10:00|969.8|964.8|970.3|965.3|970.7|965.7|969.5|964.5|49
1731950100000|2024-11-18 17:15:00|970.1|965.1|970.2|965.2|970.2|965.2|969.6|964.6|37
1731950400000|2024-11-18 17:20:00|970|965|969.3|964.3|970.3|965.3|969.3|964.3|26
1731950700000|2024-11-18 17:25:00|969.4|964.4|969.7|964.7|970.1|965.1|969.1|964.1|20
1731951000000|2024-11-18 17:30:00|969.9|964.9|970.6|965.6|970.7|965.7|969.6|964.6|34
1731951300000|2024-11-18 17:35:00|970.7|965.7|971.7|966.7|971.7|966.7|970.7|965.7|25
1731951600000|2024-11-18 17:40:00|971.8|966.8|972.2|967.2|972.6|967.6|971.5|966.5|39
1731951900000|2024-11-18 17:45:00|972.3|967.3|972.3|967.3|972.4|967.4|972|967|28
1731952200000|2024-11-18 17:50:00|972.4|967.4|972.5|967.5|973|968|972|967|38
1731952500000|2024-11-18 17:55:00|972.4|967.4|971.9|966.9|973.1|968.1|971.7|966.7|29
1731952800000|2024-11-18 18:00:00|972.1|967.1|972.2|967.2|972.3|967.3|971.2|966.2|50
1731953100000|2024-11-18 18:05:00|972|967|972.3|967.3|972.5|967.5|971.7|966.7|29
1731953400000|2024-11-18 18:10:00|972.5|967.5|971.8|966.8|972.5|967.5|971.5|966.5|23
1731953700000|2024-11-18 18:15:00|971.9|966.9|971.8|966.8|971.9|966.9|971.6|966.6|18
1731954000000|2024-11-18 18:20:00|971.7|966.7|971.9|966.9|972.1|967.1|971.6|966.6|22
1731954300000|2024-11-18 18:25:00|972.1|967.1|971.7|966.7|972.1|967.1|971.7|966.7|19
1731954600000|2024-11-18 18:30:00|971.6|966.6|970.8|965.8|971.7|966.7|970.5|965.5|41
1731954900000|2024-11-18 18:35:00|970.7|965.7|970.8|965.8|971.2|966.2|970.6|965.6|23
1731955200000|2024-11-18 18:40:00|971|966|970.4|965.4|971.1|966.1|970.3|965.3|23
1731955500000|2024-11-18 18:45:00|970.3|965.3|970.6|965.6|970.6|965.6|970.1|965.1|28
1731955800000|2024-11-18 18:50:00|970.7|965.7|971|966|971.1|966.1|970.7|965.7|15
1731956100000|2024-11-18 18:55:00|971.1|966.1|971.4|966.4|971.6|966.6|971.1|966.1|22
1731956400000|2024-11-18 19:00:00|971.2|966.2|971.6|966.6|971.6|966.6|971.1|966.1|24
1731956700000|2024-11-18 19:05:00|971.7|966.7|971.7|966.7|971.7|966.7|971.5|966.5|11
1731957000000|2024-11-18 19:10:00|971.6|966.6|971.4|966.4|971.6|966.6|971.3|966.3|16
1731957300000|2024-11-18 19:15:00|971.3|966.3|971.1|966.1|971.4|966.4|971|966|16
1731957600000|2024-11-18 19:20:00|970.9|965.9|970.9|965.9|971|966|970.7|965.7|23
1731957900000|2024-11-18 19:25:00|970.8|965.8|971.1|966.1|971.2|966.2|970.8|965.8|25
1731958200000|2024-11-18 19:30:00|971.3|966.3|971.4|966.4|971.4|966.4|971.2|966.2|12
1731958500000|2024-11-18 19:35:00|971.5|966.5|970.7|965.7|971.5|966.5|970.7|965.7|20
1731958800000|2024-11-18 19:40:00|970.6|965.6|970.5|965.5|970.7|965.7|970.4|965.4|8
1731959100000|2024-11-18 19:45:00|970.6|965.6|970.6|965.6|970.8|965.8|970.4|965.4|19
1731959400000|2024-11-18 19:50:00|970.7|965.7|970.6|965.6|970.7|965.7|970.4|965.4|17
1731959700000|2024-11-18 19:55:00|970.5|965.5|970.5|965.5|970.7|965.7|970.3|965.3|16
1731960000000|2024-11-18 20:00:00|970.6|965.6|971.2|966.2|971.2|966.2|970.6|965.6|20
1731960300000|2024-11-18 20:05:00|971.1|966.1|971|966|971.1|966.1|971|966|2
1731960600000|2024-11-18 20:10:00|971.1|966.1|971.1|966.1|971.3|966.3|971|966|24
1731960900000|2024-11-18 20:15:00|971.2|966.2|971.1|966.1|971.2|966.2|971|966|24
1731961200000|2024-11-18 20:20:00|971.2|966.2|971.1|966.1|971.2|966.2|971|966|12
1731961500000|2024-11-18 20:25:00|971.2|966.2|971.1|966.1|971.2|966.2|971|966|15
1731961800000|2024-11-18 20:30:00|971.2|966.2|970.9|965.9|971.3|966.3|970.8|965.8|18
1731962100000|2024-11-18 20:35:00|971.1|966.1|971.4|966.4|971.4|966.4|971|966|10
1731962400000|2024-11-18 20:40:00|971.5|966.5|971.4|966.4|971.7|966.7|971.2|966.2|13
1731962700000|2024-11-18 20:45:00|971.3|966.3|971.2|966.2|971.4|966.4|971.1|966.1|13
1731963000000|2024-11-18 20:50:00|971.1|966.1|971.2|966.2|971.3|966.3|971.1|966.1|13
1731963300000|2024-11-18 20:55:00|971.3|966.3|971.5|966.5|971.8|966.8|971.3|966.3|20
1731963600000|2024-11-18 21:00:00|971.4|966.4|971.2|966.2|971.4|966.4|971|966|13
1731963900000|2024-11-18 21:05:00|971.3|966.3|971.1|966.1|971.3|966.3|970.9|965.9|13
1731964200000|2024-11-18 21:10:00|971|966|971.2|966.2|971.2|966.2|971|966|8
1731964500000|2024-11-18 21:15:00|971.3|966.3|971.2|966.2|971.3|966.3|971|966|7
1731964800000|2024-11-18 21:20:00|971.3|966.3|971.6|966.6|971.6|966.6|971.1|966.1|13
1731965100000|2024-11-18 21:25:00|971.5|966.5|971.3|966.3|971.7|966.7|971.3|966.3|16
1731965400000|2024-11-18 21:30:00|971.2|966.2|971|966|971.2|966.2|971|966|5
1731965700000|2024-11-18 21:35:00|971.1|966.1|971.1|966.1|971.1|966.1|970.8|965.8|11
1731966000000|2024-11-18 21:40:00|971|966|971|966|971.1|966.1|970.9|965.9|5
1731966300000|2024-11-18 21:45:00|971.1|966.1|971|966|971.2|966.2|970.9|965.9|7
1731966600000|2024-11-18 21:50:00|971.1|966.1|971|966|971.4|966.4|971|966|11
1731966900000|2024-11-18 21:55:00|971.1|966.1|971.1|966.1|971.5|966.5|970.8|965.8|12
1731970800000|2024-11-18 23:00:00|970.7|965.7|971.2|966.2|971.2|966.2|970.4|965.4|18
1731971100000|2024-11-18 23:05:00|971.3|966.3|971.8|966.8|971.8|966.8|971.2|966.2|10
1731971400000|2024-11-18 23:10:00|972|967|972.1|967.1|972.1|967.1|971.8|966.8|12
1731971700000|2024-11-18 23:15:00|972|967|972.1|967.1|972.2|967.2|972|967|6
1731972000000|2024-11-18 23:20:00|972.2|967.2|972.3|967.3|972.4|967.4|972.2|967.2|6
1731972300000|2024-11-18 23:25:00|972|967|972.3|967.3|972.3|967.3|972|967|7
1731972600000|2024-11-18 23:30:00|972.6|967.6|972.7|967.7|972.7|967.7|972.2|967.2|12
1731972900000|2024-11-18 23:35:00|972.9|967.9|972.6|967.6|972.9|967.9|972.6|967.6|10
1731973200000|2024-11-18 23:40:00|972.5|967.5|972|967|972.9|967.9|972|967|16
1731973500000|2024-11-18 23:45:00|971.9|966.9|971.3|966.3|971.9|966.9|971.3|966.3|11
1731973800000|2024-11-18 23:50:00|971.4|966.4|971.7|966.7|971.8|966.8|971.3|966.3|9
1731974100000|2024-11-18 23:55:00|971.6|966.6|972.5|967.5|973.2|968.2|971.5|966.5|21
1731974400000|2024-11-19 00:00:00|972.6|967.6|971.4|966.4|972.8|967.8|971.4|966.4|18
1731974700000|2024-11-19 00:05:00|971.5|966.5|971|966|971.5|966.5|971|966|15
1731975000000|2024-11-19 00:10:00|970.9|965.9|970.9|965.9|971|966|970.9|965.9|3
1731975300000|2024-11-19 00:15:00|970.5|965.5|970.6|965.6|970.6|965.6|970.5|965.5|2
1731975600000|2024-11-19 00:20:00|970.8|965.8|969.9|964.9|970.9|965.9|969.9|964.9|14
1731975900000|2024-11-19 00:25:00|970|965|969.9|964.9|970|965|969.8|964.8|16
1731976200000|2024-11-19 00:30:00|969.8|964.8|969.6|964.6|970.1|966.3|967.9|964.2|31
1731976500000|2024-11-19 00:35:00|969.7|964.7|969.7|964.7|969.9|964.9|969.2|964.2|21
1731976800000|2024-11-19 00:40:00|970.4|965.4|969.1|964.1|971.5|966.5|969|964|31
1731977100000|2024-11-19 00:45:00|969.2|964.2|968.7|963.7|969.2|964.2|968.6|963.6|20
1731977400000|2024-11-19 00:50:00|968.6|963.6|969|964|969.3|964.3|968.6|963.6|21
1731977700000|2024-11-19 00:55:00|968.9|963.9|968.8|963.8|969.2|964.2|968.2|963.2|33
1731978000000|2024-11-19 01:00:00|969.3|964.3|969.1|964.1|969.9|964.9|968.4|963.4|64
1731978300000|2024-11-19 01:05:00|969.2|964.2|969.3|964.3|970.1|965.1|968.6|963.6|55
1731978600000|2024-11-19 01:10:00|969.4|964.4|969.7|964.7|970.6|965.6|968.9|963.9|54
1731978900000|2024-11-19 01:15:00|970|965|968.3|963.3|970|965|968.1|963.1|55
1731979200000|2024-11-19 01:20:00|968.4|963.4|968|963|968.6|963.6|967.7|962.7|56
1731979500000|2024-11-19 01:25:00|968.1|963.1|968.9|963.9|969.6|964.6|968.1|963.1|45
1731979800000|2024-11-19 01:30:00|968.5|963.5|970|965|970.1|965.1|968.1|963.1|63
1731980100000|2024-11-19 01:35:00|969.8|964.8|970.1|965.1|970.1|965.1|968.7|963.7|54
1731980400000|2024-11-19 01:40:00|970|965|969.9|964.9|970.9|965.9|969.6|964.6|45
1731980700000|2024-11-19 01:45:00|969.8|964.8|970.5|965.5|971.2|966.2|969.7|964.7|35
1731981000000|2024-11-19 01:50:00|970.1|965.1|972.3|967.3|972.3|967.3|969.7|964.7|34
1731981300000|2024-11-19 01:55:00|972.5|967.5|973.2|968.2|973.2|968.2|972|967|52
1731981600000|2024-11-19 02:00:00|973.4|968.4|972.1|967.1|973.8|968.8|971.8|966.8|57
1731981900000|2024-11-19 02:05:00|972.2|967.2|971|966|972.5|967.5|970|965|41
1731982200000|2024-11-19 02:10:00|970.9|965.9|970.2|965.2|971.2|966.2|969.4|964.4|36
1731982500000|2024-11-19 02:15:00|970.3|965.3|972|967|972|967|970.2|965.2|36
1731982800000|2024-11-19 02:20:00|971.9|966.9|972.7|967.7|972.8|967.8|971.4|966.4|34
1731983100000|2024-11-19 02:25:00|972.5|967.5|971.8|966.8|972.5|967.5|971.8|966.8|34
1731983400000|2024-11-19 02:30:00|971.2|966.2|971.4|966.4|972|967|970.7|965.7|44
1731983700000|2024-11-19 02:35:00|971.3|966.3|971.8|966.8|972.4|967.4|971.2|966.2|38
1731984000000|2024-11-19 02:40:00|971.9|966.9|972.4|967.4|972.7|967.7|971.5|966.5|38
1731984300000|2024-11-19 02:45:00|972.3|967.3|971.9|966.9|973.4|968.4|971.9|966.9|26
1731984600000|2024-11-19 02:50:00|972|967|972.3|967.3|973|968|971.9|966.9|37
1731984900000|2024-11-19 02:55:00|972|967|972.8|967.8|973.2|968.2|971.7|966.7|42
1731985200000|2024-11-19 03:00:00|972.7|967.7|974.7|969.7|975.4|970.4|972.7|967.7|48
1731985500000|2024-11-19 03:05:00|974.6|969.6|974.7|969.7|975.9|970.9|974.5|969.5|56
1731985800000|2024-11-19 03:10:00|974.6|969.6|975.3|970.3|975.3|970.3|974.4|969.4|34
1731986100000|2024-11-19 03:15:00|975.2|970.2|975.3|970.3|976.1|971.1|974.8|969.8|57
1731986400000|2024-11-19 03:20:00|975.1|970.1|974.9|969.9|975.3|970.3|974.5|969.5|33
1731986700000|2024-11-19 03:25:00|974.8|969.8|975.1|970.1|975.2|970.2|974|969|57
1731987000000|2024-11-19 03:30:00|975.3|970.3|974.7|969.7|975.8|970.8|974.7|969.7|45
1731987300000|2024-11-19 03:35:00|974.6|969.6|973.4|968.4|974.6|969.6|972.8|967.8|36
1731987600000|2024-11-19 03:40:00|973.3|968.3|974|969|974.7|969.7|973.3|968.3|45
1731987900000|2024-11-19 03:45:00|974.1|969.1|973.6|968.6|974.4|969.4|973.3|968.3|37
1731988200000|2024-11-19 03:50:00|973.7|968.7|974.1|969.1|974.7|969.7|973.4|968.4|19
1731988500000|2024-11-19 03:55:00|974.2|969.2|975.9|970.9|976.1|971.1|974.1|969.1|41
1731988800000|2024-11-19 04:00:00|976|971|974.6|969.6|976|971|974.6|969.6|44
1731989100000|2024-11-19 04:05:00|974.5|969.5|974.5|969.5|975.3|970.3|974.2|969.2|36
1731989400000|2024-11-19 04:10:00|974.4|969.4|975.1|970.1|975.4|970.4|974.2|969.2|35
1731989700000|2024-11-19 04:15:00|975.4|970.4|975.1|970.1|976.1|971.1|974.5|969.5|44
1731990000000|2024-11-19 04:20:00|975|970|974.5|969.5|975.3|970.3|974.5|969.5|34
1731990300000|2024-11-19 04:25:00|974.6|969.6|973.8|968.8|975.1|970.1|973.8|968.8|23
1731990600000|2024-11-19 04:30:00|973.9|968.9|974.4|969.4|974.7|969.7|973.8|968.8|37
1731990900000|2024-11-19 04:35:00|974.5|969.5|974.9|969.9|975.1|970.1|973.9|968.9|27
1731991200000|2024-11-19 04:40:00|975|970|975.4|970.4|975.4|970.4|974.7|969.7|20
1731991500000|2024-11-19 04:45:00|975.3|970.3|975.7|970.7|975.9|970.9|974.6|969.6|31
1731991800000|2024-11-19 04:50:00|975.8|970.8|974.1|969.1|976.3|971.3|974|969|29
1731992100000|2024-11-19 04:55:00|974.2|969.2|974.4|969.4|974.7|969.7|973.8|968.8|22
1731992400000|2024-11-19 05:00:00|974.3|969.3|973.5|968.5|974.6|969.6|972.7|967.7|47
1731992700000|2024-11-19 05:05:00|973.4|968.4|972.1|967.1|973.9|968.9|972.1|967.1|30
1731993000000|2024-11-19 05:10:00|972.2|967.2|973.4|968.4|973.4|968.4|971.8|966.8|38
1731993300000|2024-11-19 05:15:00|973.6|968.6|972.4|967.4|973.8|968.8|972.4|967.4|44
1731993600000|2024-11-19 05:20:00|972.5|967.5|973.1|968.1|973.2|968.2|972.4|967.4|32
1731993900000|2024-11-19 05:25:00|973.2|968.2|972.9|967.9|973.6|968.6|972.6|967.6|41
1731994200000|2024-11-19 05:30:00|972.7|967.7|972.5|967.5|973.4|968.4|972.2|967.2|51
1731994500000|2024-11-19 05:35:00|972.7|967.7|972.6|967.6|973.1|968.1|971.7|966.7|48
1731994800000|2024-11-19 05:40:00|972.7|967.7|972.6|967.6|973.2|968.2|972.2|967.2|49
1731995100000|2024-11-19 05:45:00|972.2|967.2|972.1|967.1|973.1|968.1|972.1|967.1|36
1731995400000|2024-11-19 05:50:00|972.2|967.2|973.3|968.3|973.3|968.3|972.2|967.2|42
1731995700000|2024-11-19 05:55:00|973.2|968.2|974.6|969.6|974.6|969.6|972.8|967.8|44
1731996000000|2024-11-19 06:00:00|974.4|969.4|974.2|969.2|975.8|970.8|974.2|969.2|64
1731996300000|2024-11-19 06:05:00|974.3|969.3|974.6|969.6|976.1|971.1|974.3|969.3|59
1731996600000|2024-11-19 06:10:00|974.8|969.8|973.9|968.9|975.3|970.3|973.6|968.6|52
1731996900000|2024-11-19 06:15:00|974.1|969.1|975|970|975.3|970.3|973.8|968.8|57
1731997200000|2024-11-19 06:20:00|975.1|970.1|975.2|970.2|976|971|974.8|969.8|51
1731997500000|2024-11-19 06:25:00|975.4|970.4|975.1|970.1|975.8|970.8|974.5|969.5|50
1731997800000|2024-11-19 06:30:00|975.3|970.3|974|969|975.7|970.7|973|968|55
1731998100000|2024-11-19 06:35:00|974.2|969.2|973.8|968.8|974.6|969.6|973.5|968.5|49
1731998400000|2024-11-19 06:40:00|973.9|968.9|974.3|969.3|974.6|969.6|973.6|968.6|44
1731998700000|2024-11-19 06:45:00|974.1|969.1|973.9|968.9|974.6|969.6|973.5|968.5|40
1731999000000|2024-11-19 06:50:00|973.8|968.8|974.2|969.2|974.6|969.6|973.6|968.6|41
1731999300000|2024-11-19 06:55:00|974|969|973.7|968.7|974.4|969.4|973.3|968.3|45
1731999600000|2024-11-19 07:00:00|973.8|968.8|971.7|966.7|974.1|969.1|970.5|965.5|50
1731999900000|2024-11-19 07:05:00|971.6|966.6|970.9|965.9|971.6|966.6|969.9|964.9|58
1732000200000|2024-11-19 07:10:00|970.8|965.8|970|965|970.8|965.8|969.6|964.6|49
1732000500000|2024-11-19 07:15:00|970.3|965.3|971.5|966.5|971.5|966.5|969.9|964.9|49
1732000800000|2024-11-19 07:20:00|971.4|966.4|970.9|965.9|972.1|967.1|970.5|965.5|48
1732001100000|2024-11-19 07:25:00|970.8|965.8|970.4|965.4|971.9|966.9|970.2|965.2|42
1732001400000|2024-11-19 07:30:00|970.6|965.6|971.2|966.2|971.6|966.6|970.3|965.3|46
1732001700000|2024-11-19 07:35:00|971.3|966.3|972.1|967.1|972.3|967.3|971|966|44
1732002000000|2024-11-19 07:40:00|972|967|971.5|966.5|972|967|971.1|966.1|40
1732002300000|2024-11-19 07:45:00|971.7|966.7|970.5|965.5|971.8|966.8|970.4|965.4|20
1732002600000|2024-11-19 07:50:00|970.2|965.2|970.8|965.8|971|966|970.2|965.2|27
1732002900000|2024-11-19 07:55:00|970.6|965.6|970.6|965.6|970.8|965.8|969.6|964.6|34
1732003200000|2024-11-19 08:00:00|970.4|965.4|972.2|967.2|972.5|967.5|970.2|965.2|60
1732003500000|2024-11-19 08:05:00|972|967|971.1|966.1|972.4|967.4|970.4|965.4|50
1732003800000|2024-11-19 08:10:00|971.2|966.2|970|965|971.2|966.2|969.5|964.5|44
1732004100000|2024-11-19 08:15:00|970.1|965.1|969.7|964.7|970.5|965.5|969.1|964.1|44
1732004400000|2024-11-19 08:20:00|969.8|964.8|970.2|965.2|971|966|969.6|964.6|38
1732004700000|2024-11-19 08:25:00|970.1|965.1|970|965|970.6|965.6|969.7|964.7|38
1732005000000|2024-11-19 08:30:00|970.1|965.1|969.2|964.2|970.3|965.3|968.7|963.7|68
1732005300000|2024-11-19 08:35:00|969.1|964.1|966.9|961.9|969.5|964.5|966.8|961.8|67
1732005600000|2024-11-19 08:40:00|967|962|968.2|963.2|968.7|963.7|966.9|961.9|84
1732005900000|2024-11-19 08:45:00|968.4|963.4|970.1|965.1|970.6|965.6|968.4|963.4|64
1732006200000|2024-11-19 08:50:00|970.3|965.3|969.8|964.8|970.3|965.3|968.7|963.7|51
1732006500000|2024-11-19 08:55:00|969.9|964.9|970|965|970.5|965.5|969.4|964.4|58
1732006800000|2024-11-19 09:00:00|969.8|964.8|971.2|966.2|971.6|966.6|969.5|964.5|42
1732007100000|2024-11-19 09:05:00|971.1|966.1|970.2|965.2|971.2|966.2|969.9|964.9|50
1732007400000|2024-11-19 09:10:00|970.3|965.3|970|965|970.4|965.4|969|964|45
1732007700000|2024-11-19 09:15:00|969.7|964.7|969.7|964.7|970.2|965.2|969.3|964.3|74
1732008000000|2024-11-19 09:20:00|969.8|964.8|968.4|963.4|969.8|964.8|968|963|80
1732008300000|2024-11-19 09:25:00|968.3|963.3|967.4|962.4|968.6|963.6|966.8|961.8|59
1732008600000|2024-11-19 09:30:00|967.3|962.3|967.9|962.9|968.1|963.1|965.7|960.7|60
1732008900000|2024-11-19 09:35:00|967.8|962.8|968.6|963.6|969.5|964.5|967.5|962.5|58
1732009200000|2024-11-19 09:40:00|968.7|963.7|967.5|962.5|968.8|963.8|967.5|962.5|52
1732009500000|2024-11-19 09:45:00|967.6|962.6|966.9|961.9|967.8|962.8|966.8|961.8|50
1732009800000|2024-11-19 09:50:00|967|962|968|963|968.3|963.3|966.7|961.7|48
1732010100000|2024-11-19 09:55:00|967.9|962.9|967.7|962.7|969|964|967.7|962.7|33
1732010400000|2024-11-19 10:00:00|967.5|962.5|969|964|969.4|964.4|967.4|962.4|53
1732010700000|2024-11-19 10:05:00|968.9|963.9|970.4|965.4|970.6|965.6|968.7|963.7|34
1732011000000|2024-11-19 10:10:00|970.2|965.2|970.5|965.5|970.7|965.7|969.7|964.7|48
1732011300000|2024-11-19 10:15:00|970.3|965.3|970.8|965.8|971.3|966.3|970.3|965.3|36
1732011600000|2024-11-19 10:20:00|970.6|965.6|971|966|971.5|966.5|970.2|965.2|34
1732011900000|2024-11-19 10:25:00|971.1|966.1|971.3|966.3|971.9|966.9|971|966|33
1732012200000|2024-11-19 10:30:00|971.2|966.2|970|965|971.6|966.6|969.3|964.3|42
1732012500000|2024-11-19 10:35:00|970.1|965.1|970.5|965.5|970.7|965.7|969.8|964.8|31
1732012800000|2024-11-19 10:40:00|970.6|965.6|970.2|965.2|970.7|965.7|969.5|964.5|32
1732013100000|2024-11-19 10:45:00|970.3|965.3|970.5|965.5|970.5|965.5|969.6|964.6|35
1732013400000|2024-11-19 10:50:00|970.4|965.4|969.9|964.9|970.5|965.5|969.6|964.6|33
1732013700000|2024-11-19 10:55:00|969.8|964.8|971|966|971|966|969.1|964.1|40
1732014000000|2024-11-19 11:00:00|970.8|965.8|970.3|965.3|971.6|966.6|970.2|965.2|39
1732014300000|2024-11-19 11:05:00|970.2|965.2|970.9|965.9|971|966|970.2|965.2|33
1732014600000|2024-11-19 11:10:00|970.8|965.8|970.6|965.6|971|966|970.3|965.3|21
1732014900000|2024-11-19 11:15:00|970.4|965.4|969.3|964.3|970.5|965.5|969.2|964.2|37
1732015200000|2024-11-19 11:20:00|969.4|964.4|969.9|964.9|970.5|965.5|969.4|964.4|25
1732015500000|2024-11-19 11:25:00|970|965|968.9|963.9|970.1|965.1|968.9|963.9|24
1732015800000|2024-11-19 11:30:00|969|964|968.4|963.4|969.6|964.6|968.4|963.4|37
1732016100000|2024-11-19 11:35:00|968.2|963.2|968|963|968.5|963.5|967.6|962.6|41
1732016400000|2024-11-19 11:40:00|967.9|962.9|968.1|963.1|968.7|963.7|967.9|962.9|25
1732016700000|2024-11-19 11:45:00|968.2|963.2|968.3|963.3|968.7|963.7|967.9|962.9|22
1732017000000|2024-11-19 11:50:00|968.2|963.2|968.4|963.4|968.4|963.4|967.7|962.7|36
1732017300000|2024-11-19 11:55:00|968.5|963.5|967.7|962.7|968.5|963.5|967.6|962.6|34
1732017600000|2024-11-19 12:00:00|967.9|962.9|968.5|963.5|969.1|964.1|967.9|962.9|52
1732017900000|2024-11-19 12:05:00|968.4|963.4|968.6|963.6|969.5|964.5|968.1|963.1|37
1732018200000|2024-11-19 12:10:00|968.5|963.5|970.2|965.2|970.3|965.3|968.5|963.5|38
1732018500000|2024-11-19 12:15:00|970.3|965.3|969.6|964.6|970.3|965.3|969.6|964.6|14
1732018800000|2024-11-19 12:20:00|969.5|964.5|970|965|970.1|965.1|969.5|964.5|27
1732019100000|2024-11-19 12:25:00|969.9|964.9|971.5|966.5|971.8|966.8|969.9|964.9|35
1732019400000|2024-11-19 12:30:00|971.3|966.3|970.8|965.8|971.9|966.9|970.6|965.6|36
1732019700000|2024-11-19 12:35:00|970.9|965.9|971.2|966.2|972|967|970.9|965.9|29
1732020000000|2024-11-19 12:40:00|971.3|966.3|971.4|966.4|972.3|967.3|971.1|966.1|32
1732020300000|2024-11-19 12:45:00|971.3|966.3|971.6|966.6|971.8|966.8|971.1|966.1|29
1732020600000|2024-11-19 12:50:00|971.7|966.7|972.5|967.5|972.6|967.6|971.4|966.4|30
1732020900000|2024-11-19 12:55:00|972.2|967.2|972.7|967.7|973|968|972.2|967.2|41
1732021200000|2024-11-19 13:00:00|972.6|967.6|971.3|966.3|972.6|967.6|971.2|966.2|79
1732021500000|2024-11-19 13:05:00|971.5|966.5|971.4|966.4|971.8|966.8|970.9|965.9|43
1732021800000|2024-11-19 13:10:00|971.3|966.3|972.1|967.1|972.1|967.1|970.7|965.7|35
1732022100000|2024-11-19 13:15:00|972|967|970.9|965.9|972|967|970.3|965.3|49
1732022400000|2024-11-19 13:20:00|971.2|966.2|971.4|966.4|972.1|967.1|969.5|964.5|78
1732022700000|2024-11-19 13:25:00|971.2|966.2|970.9|965.9|971.2|966.2|970|965|53
1732023000000|2024-11-19 13:30:00|970.8|965.8|972.8|967.8|972.8|967.8|970.4|965.4|54
1732023300000|2024-11-19 13:35:00|973|968|974.8|969.8|975.4|970.4|972.6|967.6|59
1732023600000|2024-11-19 13:40:00|974.7|969.7|975.1|970.1|976|971|974.4|969.4|68
1732023900000|2024-11-19 13:45:00|974.9|969.9|972.1|967.1|975.3|970.3|971.3|966.3|61
1732024200000|2024-11-19 13:50:00|972|967|975|970|975.3|970.3|971.9|966.9|93
1732024500000|2024-11-19 13:55:00|975.2|970.2|975.9|970.9|977.6|972.6|975.1|970.1|101
1732024800000|2024-11-19 14:00:00|975.8|970.8|974.1|969.1|976.3|971.3|973.4|968.4|103
1732025100000|2024-11-19 14:05:00|974.2|969.2|974.6|969.6|975.2|970.2|973.8|968.8|79
1732025400000|2024-11-19 14:10:00|974.7|969.7|974.6|969.6|974.9|969.9|973.7|968.7|58
1732025700000|2024-11-19 14:15:00|974.3|969.3|971.4|966.4|974.6|969.6|971.1|966.1|69
1732026000000|2024-11-19 14:20:00|971.6|966.6|971.5|966.5|972.7|967.7|971.4|966.4|72
1732026300000|2024-11-19 14:25:00|971.6|966.6|974.2|969.2|974.5|969.5|971.5|966.5|50
1732026600000|2024-11-19 14:30:00|974.4|969.4|973.7|968.7|974.8|969.8|973.2|968.2|143
1732026900000|2024-11-19 14:35:00|973.5|968.5|973.3|968.3|973.8|968.8|972.1|967.1|110
1732027200000|2024-11-19 14:40:00|973.4|968.4|975.2|970.2|975.3|970.3|973.3|968.3|96
1732027500000|2024-11-19 14:45:00|975.3|970.3|973.4|971.6|977.2|973.9|972.6|969.1|168
1732027800000|2024-11-19 14:50:00|973.3|971.5|974.8|969.8|976.1|971.5|972.1|968.6|138
1732028100000|2024-11-19 14:55:00|975|970|972.9|967.9|975.6|970.6|972.8|967.8|81
1732028400000|2024-11-19 15:00:00|972.8|967.8|974.2|969.2|975|970|972.5|967.5|69
1732028700000|2024-11-19 15:05:00|974.1|969.1|974.5|969.5|974.8|969.8|974|969|50
1732029000000|2024-11-19 15:10:00|974.6|969.6|974.8|969.8|975.1|970.1|973.9|968.9|43
1732029300000|2024-11-19 15:15:00|974.7|969.7|975.2|970.2|975.6|970.6|974.2|969.2|35
1732029600000|2024-11-19 15:20:00|975.4|970.4|976.1|971.1|976.4|971.4|974.7|969.7|34
1732029900000|2024-11-19 15:25:00|976|971|977.8|972.8|977.9|972.9|976|971|52
1732030200000|2024-11-19 15:30:00|977.9|972.9|975.3|970.3|978.9|973.9|974.9|969.9|62
1732030500000|2024-11-19 15:35:00|975.6|970.6|976.2|971.2|976.4|971.4|973.9|968.9|56
1732030800000|2024-11-19 15:40:00|976.4|971.4|977|972|977.4|972.4|975.8|970.8|48
1732031100000|2024-11-19 15:45:00|976.9|971.9|976.4|971.4|977.4|972.4|975.9|970.9|51
1732031400000|2024-11-19 15:50:00|975.7|970.7|975.4|970.4|976.1|971.1|974.3|969.3|70
1732031700000|2024-11-19 15:55:00|975.3|970.3|975.6|970.6|976.2|971.2|975|970|62
1732032000000|2024-11-19 16:00:00|975.8|970.8|975.8|970.8|976.6|971.6|974.6|969.6|70
1732032300000|2024-11-19 16:05:00|975.7|970.7|975.5|970.5|976.7|971.7|975.4|970.4|57
1732032600000|2024-11-19 16:10:00|975.6|970.6|975.3|970.3|976.1|971.1|975.1|970.1|41
1732032900000|2024-11-19 16:15:00|975.4|970.4|977.2|972.2|977.5|972.5|975.4|970.4|48
1732033200000|2024-11-19 16:20:00|977|972|975.6|970.6|977.1|972.1|975.5|970.5|43
1732033500000|2024-11-19 16:25:00|975.7|970.7|975.2|970.2|975.7|970.7|974.8|969.8|46
1732033800000|2024-11-19 16:30:00|975|970|974.6|969.6|975.2|970.2|974|969|50
1732034100000|2024-11-19 16:35:00|974.5|969.5|975.9|970.9|975.9|970.9|974.5|969.5|30
1732034400000|2024-11-19 16:40:00|975.8|970.8|974.2|969.2|975.8|970.8|974.2|969.2|35
1732034700000|2024-11-19 16:45:00|974.1|969.1|974.8|969.8|975.3|970.3|974|969|36
1732035000000|2024-11-19 16:50:00|974.7|969.7|974.8|969.8|975.1|970.1|974.1|969.1|44
1732035300000|2024-11-19 16:55:00|974.5|969.5|975|970|975.2|970.2|974.2|969.2|32
1732035600000|2024-11-19 17:00:00|974.9|969.9|975.1|970.1|975.5|970.5|974.8|969.8|33
1732035900000|2024-11-19 17:05:00|975.2|970.2|976.3|971.3|976.3|971.3|974.9|969.9|30
1732036200000|2024-11-19 17:10:00|976.4|971.4|977.2|972.2|977.2|972.2|976.2|971.2|30
1732036500000|2024-11-19 17:15:00|977.4|972.4|978.1|973.1|978.1|973.1|977.3|972.3|22
1732036800000|2024-11-19 17:20:00|977.8|972.8|978.1|973.1|978.1|973.1|977.2|972.2|30
1732037100000|2024-11-19 17:25:00|978.4|973.4|978.2|973.2|978.6|973.6|977.8|972.8|31
1732037400000|2024-11-19 17:30:00|978.1|973.1|978.4|973.4|978.4|973.4|977.6|972.6|43
1732037700000|2024-11-19 17:35:00|978.3|973.3|978.4|973.4|978.5|973.5|977.7|972.7|22
1732038000000|2024-11-19 17:40:00|978.5|973.5|978.2|973.2|978.5|973.5|977.5|972.5|31
1732038300000|2024-11-19 17:45:00|977.9|972.9|977.5|972.5|977.9|972.9|977.4|972.4|33
1732038600000|2024-11-19 17:50:00|977.6|972.6|976.7|971.7|977.8|972.8|976.5|971.5|37
1732038900000|2024-11-19 17:55:00|976.6|971.6|976.5|971.5|976.9|971.9|976.2|971.2|41
1732039200000|2024-11-19 18:00:00|976.4|971.4|975.6|970.6|976.6|971.6|975.2|970.2|47
1732039500000|2024-11-19 18:05:00|975.7|970.7|976.5|971.5|976.5|971.5|975.6|970.6|28
1732039800000|2024-11-19 18:10:00|976.6|971.6|976.5|971.5|976.8|971.8|976.2|971.2|30
1732040100000|2024-11-19 18:15:00|976.3|971.3|976.5|971.5|976.7|971.7|976.3|971.3|14
1732040400000|2024-11-19 18:20:00|976.6|971.6|975.8|970.8|976.7|971.7|975.7|970.7|24
1732040700000|2024-11-19 18:25:00|975.9|970.9|975.4|970.4|976|971|975.3|970.3|24
1732041000000|2024-11-19 18:30:00|975.2|970.2|975.4|970.4|975.5|970.5|975.2|970.2|19
1732041300000|2024-11-19 18:35:00|975.6|970.6|976.6|971.6|976.6|971.6|975.5|970.5|22
1732041600000|2024-11-19 18:40:00|976.5|971.5|977.1|972.1|977.2|972.2|976.5|971.5|11
1732041900000|2024-11-19 18:45:00|977.2|972.2|976.9|971.9|977.2|972.2|976.6|971.6|22
1732042200000|2024-11-19 18:50:00|977|972|977.5|972.5|977.6|972.6|976.9|971.9|23
1732042500000|2024-11-19 18:55:00|977.4|972.4|978.1|973.1|978.2|973.2|977.2|972.2|24
1732042800000|2024-11-19 19:00:00|978.3|973.3|978.3|973.3|978.5|973.5|978|973|16
1732043100000|2024-11-19 19:05:00|978.4|973.4|978.1|973.1|978.4|973.4|977.6|972.6|22
1732043400000|2024-11-19 19:10:00|978.2|973.2|978.5|973.5|978.6|973.6|978|973|17
1732043700000|2024-11-19 19:15:00|978.4|973.4|977.7|972.7|978.4|973.4|977.4|972.4|24
1732044000000|2024-11-19 19:20:00|977.8|972.8|977.8|972.8|978.2|973.2|977.7|972.7|25
1732044300000|2024-11-19 19:25:00|977.9|972.9|977.6|972.6|977.9|972.9|977.2|972.2|22
1732044600000|2024-11-19 19:30:00|977.7|972.7|977.5|972.5|978.1|973.1|977.3|972.3|21
1732044900000|2024-11-19 19:35:00|977.4|972.4|977.9|972.9|978.1|973.1|977.4|972.4|21
1732045200000|2024-11-19 19:40:00|977.8|972.8|977.2|972.2|977.8|972.8|977.2|972.2|23
1732045500000|2024-11-19 19:45:00|977.3|972.3|977.5|972.5|977.7|972.7|977.3|972.3|19
1732045800000|2024-11-19 19:50:00|977.4|972.4|977.6|972.6|977.7|972.7|977.3|972.3|27
1732046100000|2024-11-19 19:55:00|977.5|972.5|977.4|972.4|977.8|972.8|977.4|972.4|15
1732046400000|2024-11-19 20:00:00|977.5|972.5|977.7|972.7|977.7|972.7|977.5|972.5|13
1732046700000|2024-11-19 20:05:00|977.6|972.6|978|973|978.1|973.1|977.5|972.5|14
1732047000000|2024-11-19 20:10:00|978.2|973.2|978.3|973.3|978.5|973.5|978|973|18
1732047300000|2024-11-19 20:15:00|978.4|973.4|978.6|973.6|978.6|973.6|978.3|973.3|14
1732047600000|2024-11-19 20:20:00|978.8|973.8|978.8|973.8|978.9|973.9|978.7|973.7|11
1732047900000|2024-11-19 20:25:00|978.9|973.9|978.3|973.3|978.9|973.9|978.2|973.2|14
1732048200000|2024-11-19 20:30:00|978.4|973.4|978|973|978.4|973.4|978|973|11
1732048500000|2024-11-19 20:35:00|978.1|973.1|978.2|973.2|978.4|973.4|978|973|19
1732048800000|2024-11-19 20:40:00|978.1|973.1|978.3|973.3|978.9|973.9|978.1|973.1|23
1732049100000|2024-11-19 20:45:00|978.4|973.4|979.5|974.5|979.5|974.5|978.4|973.4|13
1732049400000|2024-11-19 20:50:00|979.4|974.4|979.1|974.1|979.6|974.6|978.9|973.9|21
1732049700000|2024-11-19 20:55:00|979|974|978.3|973.3|979.2|974.2|978.1|973.1|25
1732050000000|2024-11-19 21:00:00|978.4|973.4|977.5|972.5|978.4|973.4|977.5|972.5|13
1732050300000|2024-11-19 21:05:00|977.6|972.6|977.6|972.6|977.6|972.6|977.5|972.5|9
1732050600000|2024-11-19 21:10:00|977.5|972.5|977.4|972.4|977.5|972.5|977|972|14
1732050900000|2024-11-19 21:15:00|977.5|972.5|977.1|972.1|977.5|972.5|976.9|971.9|8
1732051200000|2024-11-19 21:20:00|977.3|972.3|977.5|972.5|977.7|972.7|977.3|972.3|15
1732051500000|2024-11-19 21:25:00|977.4|972.4|977.5|972.5|977.5|972.5|977.4|972.4|6
1732051800000|2024-11-19 21:30:00|977.6|972.6|977.2|972.2|977.7|972.7|977.1|972.1|16
1732052100000|2024-11-19 21:35:00|977.1|972.1|977.3|972.3|977.4|972.4|977|972|16
1732052400000|2024-11-19 21:40:00|977.2|972.2|976.8|971.8|977.2|972.2|976.7|971.7|17
1732052700000|2024-11-19 21:45:00|976.9|971.9|977.1|972.1|977.1|972.1|976.7|971.7|23
1732053000000|2024-11-19 21:50:00|977|972|976.9|971.9|977.1|972.1|976.9|971.9|13
1732053300000|2024-11-19 21:55:00|977|972|976.8|971.8|977.4|972.4|976.8|971.8|20
1732057200000|2024-11-19 23:00:00|977|972|978|973|978|973|977|972|11
1732057500000|2024-11-19 23:05:00|978.1|973.1|977.8|972.8|978.3|973.3|977.7|972.7|11
1732057800000|2024-11-19 23:10:00|977.7|972.7|977.9|972.9|978.1|973.1|977.6|972.6|23
1732058100000|2024-11-19 23:15:00|978|973|978|973|978.1|973.1|977.8|972.8|24
1732058400000|2024-11-19 23:20:00|977.9|972.9|977.3|972.3|978|973|977.2|972.2|23
1732058700000|2024-11-19 23:25:00|977.5|972.5|977.2|972.2|977.7|972.7|977.2|972.2|11
1732059000000|2024-11-19 23:30:00|977|972|976.7|971.7|977|972|976.2|971.2|21
1732059300000|2024-11-19 23:35:00|976.9|971.9|976.5|971.5|977.1|972.1|976.5|971.5|15
1732059600000|2024-11-19 23:40:00|976.4|971.4|976.7|971.7|976.8|971.8|976.2|971.2|16
1732059900000|2024-11-19 23:45:00|976.6|971.6|976.5|971.5|976.6|971.6|976|971|29
1732060200000|2024-11-19 23:50:00|976.3|971.3|976.4|971.4|976.6|971.6|976.2|971.2|13
1732060500000|2024-11-19 23:55:00|976.5|971.5|976|971|976.6|971.6|975.6|970.6|15
1732060800000|2024-11-20 00:00:00|976.2|971.2|977.4|972.4|977.4|972.4|976.2|971.2|9
1732061100000|2024-11-20 00:05:00|977.8|972.8|977.5|972.5|978.1|973.1|977.1|972.1|9
1732061400000|2024-11-20 00:10:00|977.9|972.9|976.8|971.8|978.3|973.3|976.7|971.7|23
1732061700000|2024-11-20 00:15:00|976.5|971.5|976.1|971.1|977.1|972.1|975.9|970.9|24
1732062000000|2024-11-20 00:20:00|976.2|971.2|977.5|972.5|977.8|972.8|976|971|38
1732062300000|2024-11-20 00:25:00|977.6|972.6|977.7|972.7|977.8|972.8|977.3|972.3|17
1732062600000|2024-11-20 00:30:00|977.9|972.9|977.1|972.1|977.9|972.9|977|972|22
1732062900000|2024-11-20 00:35:00|977.4|972.4|977.3|972.3|978.1|973.1|977.3|972.3|23
1732063200000|2024-11-20 00:40:00|977.7|972.7|977.7|972.7|977.7|972.7|976.7|971.7|21
1732063500000|2024-11-20 00:45:00|977.8|972.8|977.2|972.2|978|973|976.9|971.9|20
1732063800000|2024-11-20 00:50:00|977.1|972.1|977.7|972.7|977.7|972.7|976.5|971.5|23
1732064100000|2024-11-20 00:55:00|977.6|972.6|975.6|970.6|977.9|972.9|975.6|970.6|23
1732064400000|2024-11-20 01:00:00|975.9|970.9|976.8|971.8|977.7|972.7|975.9|970.9|45
1732064700000|2024-11-20 01:05:00|976.7|971.7|976.1|971.1|976.9|971.9|976|971|27
1732065000000|2024-11-20 01:10:00|976.4|971.4|975.6|970.6|976.8|971.8|975.5|970.5|36
1732065300000|2024-11-20 01:15:00|975.4|970.4|975.4|970.4|975.9|970.9|975.2|970.2|24
1732065600000|2024-11-20 01:20:00|975.3|970.3|976.3|971.3|976.6|971.6|975.3|970.3|36
1732065900000|2024-11-20 01:25:00|976.1|971.1|975.3|970.3|976.8|971.8|975.2|970.2|41
1732066200000|2024-11-20 01:30:00|975.2|970.2|975.1|970.1|976.1|971.1|975|970|44
1732066500000|2024-11-20 01:35:00|975.2|970.2|977.3|972.3|978.2|973.2|975.2|970.2|52
1732066800000|2024-11-20 01:40:00|977.6|972.6|978.2|973.2|978.4|973.4|977.4|972.4|32
1732067100000|2024-11-20 01:45:00|978.3|973.3|978|973|978.4|973.4|977.8|972.8|20
1732067400000|2024-11-20 01:50:00|978.1|973.1|977.8|972.8|978.4|973.4|977.8|972.8|24
1732067700000|2024-11-20 01:55:00|977.9|972.9|977.9|972.9|978|973|977.5|972.5|25
1732068000000|2024-11-20 02:00:00|978|973|977.9|972.9|978.2|973.2|977.7|972.7|21
1732068300000|2024-11-20 02:05:00|977.8|972.8|978|973|978.4|973.4|977.8|972.8|16
1732068600000|2024-11-20 02:10:00|977.9|972.9|978.6|973.6|978.6|973.6|977.9|972.9|20
1732068900000|2024-11-20 02:15:00|978.7|973.7|978.6|973.6|978.7|973.7|978.4|973.4|14
1732069200000|2024-11-20 02:20:00|978.5|973.5|978.8|973.8|979|974|978.4|973.4|10
1732069500000|2024-11-20 02:25:00|978.9|973.9|979.7|974.7|979.7|974.7|978.8|973.8|12
1732069800000|2024-11-20 02:30:00|979.6|974.6|979.6|974.6|979.8|974.8|979|974|32
1732070100000|2024-11-20 02:35:00|979.8|974.8|979.7|974.7|980|975|979.5|974.5|27
1732070400000|2024-11-20 02:40:00|979.8|974.8|979.4|974.4|980.2|975.2|979.4|974.4|28
1732070700000|2024-11-20 02:45:00|979.5|974.5|979.4|974.4|979.9|974.9|979.4|974.4|25
1732071000000|2024-11-20 02:50:00|979.3|974.3|979.5|974.5|979.6|974.6|978.6|973.6|38
1732071300000|2024-11-20 02:55:00|979.4|974.4|979.4|974.4|979.6|974.6|978.6|973.6|28
1732071600000|2024-11-20 03:00:00|979.7|974.7|979.8|974.8|979.9|974.9|979.4|974.4|31
1732071900000|2024-11-20 03:05:00|979.7|974.7|980|975|980.2|975.2|979.5|974.5|33
1732072200000|2024-11-20 03:10:00|979.9|974.9|979.2|974.2|980.1|975.1|979.2|974.2|28
1732072500000|2024-11-20 03:15:00|979|974|979|974|979.4|974.4|978.9|973.9|21
1732072800000|2024-11-20 03:20:00|978.9|973.9|979|974|979.3|974.3|978.8|973.8|32
1732073100000|2024-11-20 03:25:00|978.9|973.9|979.1|974.1|979.6|974.6|978.9|973.9|28
1732073400000|2024-11-20 03:30:00|979|974|978.7|973.7|979.1|974.1|978|973|21
1732073700000|2024-11-20 03:35:00|978.6|973.6|978.3|973.3|978.7|973.7|978.3|973.3|13
1732074000000|2024-11-20 03:40:00|978.4|973.4|978.7|973.7|978.9|973.9|978.4|973.4|11
1732074300000|2024-11-20 03:45:00|978.6|973.6|978.5|973.5|978.8|973.8|978.4|973.4|14
1732074600000|2024-11-20 03:50:00|978.6|973.6|978.3|973.3|978.6|973.6|978.1|973.1|15
1732074900000|2024-11-20 03:55:00|978.2|973.2|978.1|973.1|978.4|973.4|977.9|972.9|15
1732075200000|2024-11-20 04:00:00|978|973|978.2|973.2|978.3|973.3|977.9|972.9|21
1732075500000|2024-11-20 04:05:00|978.1|973.1|978.4|973.4|978.5|973.5|978|973|18
1732075800000|2024-11-20 04:10:00|978.5|973.5|978.4|973.4|978.9|973.9|978.4|973.4|17
1732076100000|2024-11-20 04:15:00|978.3|973.3|978|973|978.8|973.8|978|973|18
1732076400000|2024-11-20 04:20:00|977.9|972.9|978.2|973.2|978.3|973.3|977.9|972.9|11
1732076700000|2024-11-20 04:25:00|978.3|973.3|978.2|973.2|978.3|973.3|978.1|973.1|13
1732077000000|2024-11-20 04:30:00|978.3|973.3|978|973|978.3|973.3|978|973|16
1732077300000|2024-11-20 04:35:00|978.1|973.1|978|973|978.1|973.1|978|973|6
1732077600000|2024-11-20 04:40:00|978.1|973.1|977.7|972.7|978.1|973.1|977.7|972.7|18
1732077900000|2024-11-20 04:45:00|977.8|972.8|977.8|972.8|978.1|973.1|977.8|972.8|10
1732078200000|2024-11-20 04:50:00|977.7|972.7|977.9|972.9|977.9|972.9|977.7|972.7|10
1732078500000|2024-11-20 04:55:00|978|973|978.4|973.4|978.4|973.4|978|973|11
1732078800000|2024-11-20 05:00:00|978.5|973.5|978|973|978.5|973.5|977.7|972.7|26
1732079100000|2024-11-20 05:05:00|978.1|973.1|977.9|972.9|978.2|973.2|977.7|972.7|15
1732079400000|2024-11-20 05:10:00|978|973|977.8|972.8|978|973|977.5|972.5|9
1732079700000|2024-11-20 05:15:00|977.9|972.9|978.1|973.1|978.5|973.5|977.8|972.8|26
1732080000000|2024-11-20 05:20:00|978.3|973.3|978.4|973.4|978.5|973.5|978.2|973.2|12
1732080300000|2024-11-20 05:25:00|978.5|973.5|978.3|973.3|978.5|973.5|978.2|973.2|11
1732080600000|2024-11-20 05:30:00|978.2|973.2|977.6|972.6|978.2|973.2|977.5|972.5|38
1732080900000|2024-11-20 05:35:00|977.5|972.5|977.7|972.7|977.8|972.8|977.4|972.4|9
1732081200000|2024-11-20 05:40:00|977.8|972.8|977.9|972.9|978|973|977.6|972.6|15
1732081500000|2024-11-20 05:45:00|977.8|972.8|977.5|972.5|978|973|977.4|972.4|22
1732081800000|2024-11-20 05:50:00|977.6|972.6|977.3|972.3|977.7|972.7|977.2|972.2|22
1732082100000|2024-11-20 05:55:00|977.1|972.1|977.5|972.5|977.5|972.5|977.1|972.1|17
1732082400000|2024-11-20 06:00:00|977.4|972.4|977.1|972.1|977.5|972.5|976.6|971.6|25
1732082700000|2024-11-20 06:05:00|977|972|975.1|970.1|977.1|972.1|975.1|970.1|30
1732083000000|2024-11-20 06:10:00|975|970|975.4|970.4|975.6|970.6|975|970|20
1732083300000|2024-11-20 06:15:00|975.3|970.3|974.6|969.6|975.4|970.4|974.5|969.5|28
1732083600000|2024-11-20 06:20:00|974.5|969.5|975.1|970.1|975.3|970.3|974.4|969.4|24
1732083900000|2024-11-20 06:25:00|974.9|969.9|975.8|970.8|976|971|974.9|969.9|28
1732084200000|2024-11-20 06:30:00|975.9|970.9|975.3|970.3|976|971|975|970|28
1732084500000|2024-11-20 06:35:00|975.4|970.4|976.3|971.3|976.3|971.3|975.2|970.2|31
1732084800000|2024-11-20 06:40:00|976.1|971.1|976.4|971.4|976.4|971.4|975.9|970.9|24
1732085100000|2024-11-20 06:45:00|976.3|971.3|975.9|970.9|976.4|971.4|975.6|970.6|25
1732085400000|2024-11-20 06:50:00|975.8|970.8|975.3|970.3|975.8|970.8|975|970|20
1732085700000|2024-11-20 06:55:00|975.2|970.2|975.4|970.4|975.5|970.5|975|970|19
1732086000000|2024-11-20 07:00:00|975.2|970.2|975.2|970.2|976|971|975.1|970.1|32
1732086300000|2024-11-20 07:05:00|975.3|970.3|975.4|970.4|975.7|970.7|975|970|26
1732086600000|2024-11-20 07:10:00|975.5|970.5|975|970|975.5|970.5|974.8|969.8|25
1732086900000|2024-11-20 07:15:00|975.2|970.2|975.8|970.8|975.8|970.8|975.2|970.2|27
1732087200000|2024-11-20 07:20:00|975.9|970.9|975.4|970.4|975.9|970.9|975.2|970.2|30
1732087500000|2024-11-20 07:25:00|975.6|970.6|974|969|975.6|970.6|974|969|19
1732087800000|2024-11-20 07:30:00|973.7|968.7|974.2|969.2|974.5|969.5|973.7|968.7|25
1732088100000|2024-11-20 07:35:00|974.1|969.1|974.3|969.3|974.5|969.5|974|969|32
1732088400000|2024-11-20 07:40:00|974.2|969.2|974|969|974.2|969.2|973.5|968.5|30
1732088700000|2024-11-20 07:45:00|974.2|969.2|974.1|969.1|974.5|969.5|974|969|31
1732089000000|2024-11-20 07:50:00|974.2|969.2|973|968|974.2|969.2|972.5|967.5|33
1732089300000|2024-11-20 07:55:00|972.9|967.9|972.1|967.1|972.9|967.9|972.1|967.1|29
1732089600000|2024-11-20 08:00:00|971.9|966.9|970.4|965.4|972.2|967.2|970|965|42
1732089900000|2024-11-20 08:05:00|970.6|965.6|970.1|965.1|972|967|970|965|53
1732090200000|2024-11-20 08:10:00|970|965|969.7|964.7|970.1|965.1|968.4|963.4|43
1732090500000|2024-11-20 08:15:00|969.8|964.8|969.2|964.2|969.8|964.8|968.4|963.4|34
1732090800000|2024-11-20 08:20:00|969.4|964.4|968.1|963.1|969.5|964.5|967.4|962.4|44
1732091100000|2024-11-20 08:25:00|968|963|968.7|963.7|968.8|963.8|967.6|962.6|46
1732091400000|2024-11-20 08:30:00|968.6|963.6|968.2|963.2|969|964|967.5|962.5|38
1732091700000|2024-11-20 08:35:00|968.3|963.3|969|964|969.1|964.1|967.8|962.8|39
1732092000000|2024-11-20 08:40:00|969.1|964.1|968.1|963.1|969.2|964.2|968.1|963.1|34
1732092300000|2024-11-20 08:45:00|968.2|963.2|968.7|963.7|969.2|964.2|968.2|963.2|36
1732092600000|2024-11-20 08:50:00|968.6|963.6|969.7|964.7|969.9|964.9|968.6|963.6|39
1732092900000|2024-11-20 08:55:00|969.8|964.8|970|965|970.6|965.6|969.6|964.6|41
1732093200000|2024-11-20 09:00:00|969.9|964.9|969.6|964.6|970.1|965.1|969.5|964.5|34
1732093500000|2024-11-20 09:05:00|969.5|964.5|969.1|964.1|969.7|964.7|968.8|963.8|20
1732093800000|2024-11-20 09:10:00|969.3|964.3|969.7|964.7|969.9|964.9|969.1|964.1|30
1732094100000|2024-11-20 09:15:00|969.4|964.4|969.5|964.5|969.6|964.6|969|964|28
1732094400000|2024-11-20 09:20:00|969.6|964.6|968.4|963.4|969.7|964.7|967.7|962.7|26
1732094700000|2024-11-20 09:25:00|968.3|963.3|967.4|962.4|968.6|963.6|967.4|962.4|23
1732095000000|2024-11-20 09:30:00|967.3|962.3|967.5|962.5|967.7|962.7|966.8|961.8|38
1732095300000|2024-11-20 09:35:00|967.4|962.4|968.6|963.6|968.7|963.7|967.2|962.2|37
1732095600000|2024-11-20 09:40:00|968.5|963.5|967.8|962.8|968.7|963.7|967.8|962.8|33
1732095900000|2024-11-20 09:45:00|967.7|962.7|967.6|962.6|968.1|963.1|967.4|962.4|28
1732096200000|2024-11-20 09:50:00|967.7|962.7|967.7|962.7|967.9|962.9|966.9|961.9|30
1732096500000|2024-11-20 09:55:00|967.6|962.6|967.1|962.1|967.6|962.6|966.8|961.8|33
1732096800000|2024-11-20 10:00:00|967.2|962.2|967.1|962.1|967.2|962.2|966|961|34
1732097100000|2024-11-20 10:05:00|967|962|966.7|961.7|967.1|962.1|966.3|961.3|19
1732097400000|2024-11-20 10:10:00|966.6|961.6|967|962|967|962|966.4|961.4|17
1732097700000|2024-11-20 10:15:00|966.9|961.9|966.9|961.9|967.5|962.5|966.8|961.8|25
1732098000000|2024-11-20 10:20:00|966.8|961.8|966.7|961.7|966.8|961.8|966.3|961.3|15
1732098300000|2024-11-20 10:25:00|966.8|961.8|968.1|963.1|968.8|963.8|966.8|961.8|34
1732098600000|2024-11-20 10:30:00|968|963|967.5|962.5|968|963|967.2|962.2|42
1732098900000|2024-11-20 10:35:00|967.2|962.2|967.6|962.6|967.6|962.6|966.6|961.6|28
1732099200000|2024-11-20 10:40:00|967.7|962.7|967.1|962.1|967.7|962.7|966.9|961.9|20
1732099500000|2024-11-20 10:45:00|967.2|962.2|966.5|961.5|967.2|962.2|966.3|961.3|29
1732099800000|2024-11-20 10:50:00|966.4|961.4|966.6|961.6|966.8|961.8|965.7|960.7|27
1732100100000|2024-11-20 10:55:00|966.4|961.4|966.6|961.6|967.1|962.1|966.4|961.4|16
1732100400000|2024-11-20 11:00:00|966.4|961.4|966.1|961.1|966.7|961.7|965.8|960.8|33
1732100700000|2024-11-20 11:05:00|966|961|966.8|961.8|966.8|961.8|965.7|960.7|20
1732101000000|2024-11-20 11:10:00|966.5|961.5|965|960|966.6|961.6|964.8|959.8|34
1732101300000|2024-11-20 11:15:00|964.8|959.8|964.7|959.7|965.1|960.1|964.4|959.4|37
1732101600000|2024-11-20 11:20:00|964.8|959.8|966|961|966.1|961.1|964.8|959.8|24
1732101900000|2024-11-20 11:25:00|966.1|961.1|966.2|961.2|966.3|961.3|965.9|960.9|24
1732102200000|2024-11-20 11:30:00|966|961|966.5|961.5|966.6|961.6|965.8|960.8|21
1732102500000|2024-11-20 11:35:00|966.6|961.6|966.3|961.3|967.2|962.2|965.9|960.9|25
1732102800000|2024-11-20 11:40:00|966.2|961.2|966.4|961.4|967|962|966.2|961.2|22
1732103100000|2024-11-20 11:45:00|966.5|961.5|967.1|962.1|967.1|962.1|966.4|961.4|18
1732103400000|2024-11-20 11:50:00|967.2|962.2|967.2|962.2|967.2|962.2|966.8|961.8|29
1732103700000|2024-11-20 11:55:00|967.3|962.3|968.1|963.1|968.4|963.4|967.3|962.3|28
1732104000000|2024-11-20 12:00:00|967.9|962.9|969.3|964.3|969.9|964.9|967.9|962.9|42
1732104300000|2024-11-20 12:05:00|969.1|964.1|969.7|964.7|970.6|965.6|969|964|35
1732104600000|2024-11-20 12:10:00|969.5|964.5|969.8|964.8|970.4|965.4|969.5|964.5|33
1732104900000|2024-11-20 12:15:00|969.7|964.7|970.6|965.6|970.9|965.9|969.7|964.7|23
1732105200000|2024-11-20 12:20:00|970.5|965.5|970.1|965.1|970.6|965.6|969.5|964.5|28
1732105500000|2024-11-20 12:25:00|969.8|964.8|970.5|965.5|970.6|965.6|969.7|964.7|22
1732105800000|2024-11-20 12:30:00|970.6|965.6|970.3|965.3|971.1|966.1|970.1|965.1|27
1732106100000|2024-11-20 12:35:00|970.4|965.4|970.8|965.8|971|966|970.4|965.4|39
1732106400000|2024-11-20 12:40:00|970.9|965.9|972.1|967.1|972.2|967.2|970.9|965.9|30
1732106700000|2024-11-20 12:45:00|972|967|972.3|967.3|972.6|967.6|971.9|966.9|42
1732107000000|2024-11-20 12:50:00|972.2|967.2|973.2|968.2|973.6|968.6|971.9|966.9|32
1732107300000|2024-11-20 12:55:00|973.1|968.1|973.4|968.4|974|969|972.9|967.9|35
1732107600000|2024-11-20 13:00:00|973.7|968.7|974|969|974.5|969.5|973.6|968.6|57
1732107900000|2024-11-20 13:05:00|973.9|968.9|973.9|968.9|975|970|973.1|968.1|61
1732108200000|2024-11-20 13:10:00|973.7|968.7|973.8|968.8|974.6|969.6|973.6|968.6|43
1732108500000|2024-11-20 13:15:00|973.9|968.9|974.3|969.3|974.8|969.8|973.2|968.2|45
1732108800000|2024-11-20 13:20:00|974.6|969.6|971.9|966.9|974.6|969.6|971.9|966.9|69
1732109100000|2024-11-20 13:25:00|972|967|972.2|967.2|973.6|968.6|971.6|966.6|63
1732109400000|2024-11-20 13:30:00|972.1|967.1|974.9|969.9|975.1|970.1|971.5|966.5|70
1732109700000|2024-11-20 13:35:00|974.7|969.7|974.5|969.5|975.9|970.9|974.4|969.4|55
1732110000000|2024-11-20 13:40:00|974.2|969.2|973.5|968.5|974.9|969.9|972.9|967.9|62
1732110300000|2024-11-20 13:45:00|973.7|968.7|974.4|969.4|974.4|969.4|973.1|968.1|38
1732110600000|2024-11-20 13:50:00|974.6|969.6|975.7|970.7|975.7|970.7|974.4|969.4|40
1732110900000|2024-11-20 13:55:00|975.8|970.8|974.3|969.3|976|971|974.1|969.1|62
1732111200000|2024-11-20 14:00:00|974.2|969.2|972.7|967.7|974.2|969.2|972.5|967.5|50
1732111500000|2024-11-20 14:05:00|972.5|967.5|974|969|974|969|972.4|967.4|40
1732111800000|2024-11-20 14:10:00|973.9|968.9|973.6|968.6|974.1|969.1|972.8|967.8|48
1732112100000|2024-11-20 14:15:00|973.4|968.4|972.2|967.2|973.7|968.7|971.9|966.9|41
1732112400000|2024-11-20 14:20:00|972.3|967.3|972.9|967.9|973.1|968.1|971.7|966.7|66
1732112700000|2024-11-20 14:25:00|972.8|967.8|973.4|968.4|973.7|968.7|972.6|967.6|31
1732113000000|2024-11-20 14:30:00|973.2|968.2|970.2|965.2|973.4|968.4|969.8|964.8|86
1732113300000|2024-11-20 14:35:00|970.1|965.1|970|965|970.3|965.3|968.9|963.9|47
1732113600000|2024-11-20 14:40:00|969.8|964.8|970.2|965.2|970.6|965.6|968.1|963.1|63
1732113900000|2024-11-20 14:45:00|970.3|965.3|970.2|965.2|971.3|966.3|969.6|964.6|56
1732114200000|2024-11-20 14:50:00|970.1|965.1|967.3|962.3|970.1|965.1|967.1|962.1|48
1732114500000|2024-11-20 14:55:00|967.2|962.2|967.5|962.5|968.9|963.9|967|962|64
1732114800000|2024-11-20 15:00:00|967.6|962.6|967.9|962.9|967.9|962.9|966.3|961.3|46
1732115100000|2024-11-20 15:05:00|967.7|962.7|968.4|963.4|968.6|963.6|967.2|962.2|49
1732115400000|2024-11-20 15:10:00|967.8|962.8|966.8|961.8|967.8|962.8|964.3|959.3|84
1732115700000|2024-11-20 15:15:00|966.9|961.9|966.5|961.5|968.1|963.1|966|961|63
1732116000000|2024-11-20 15:20:00|966.2|961.2|965.8|960.8|966.6|961.6|965.7|960.7|61
1732116300000|2024-11-20 15:25:00|965.9|960.9|965.3|960.3|965.9|960.9|964.2|959.2|91
1732116600000|2024-11-20 15:30:00|965.5|960.5|965.7|960.7|965.9|960.9|963.9|958.9|73
1732116900000|2024-11-20 15:35:00|965.8|960.8|965.9|960.9|966.9|961.9|965.7|960.7|33
1732117200000|2024-11-20 15:40:00|966|961|964.8|959.8|967|962|964.7|959.7|36
1732117500000|2024-11-20 15:45:00|965.6|960.6|965.7|960.7|965.9|960.9|965|960|45
1732117800000|2024-11-20 15:50:00|965.5|960.5|966.8|961.8|967|962|964.6|959.6|50
1732118100000|2024-11-20 15:55:00|966.9|961.9|968.3|963.3|968.7|963.7|966.7|961.7|37
1732118400000|2024-11-20 16:00:00|968.4|963.4|969.4|964.4|969.6|964.6|967.4|962.4|57
1732118700000|2024-11-20 16:05:00|969.6|964.6|968.4|963.4|969.7|964.7|967.8|962.8|56
1732119000000|2024-11-20 16:10:00|968.2|963.2|968|963|968.4|963.4|967.3|962.3|50
1732119300000|2024-11-20 16:15:00|967.9|962.9|968.7|963.7|969.2|964.2|967.9|962.9|41
1732119600000|2024-11-20 16:20:00|968.9|963.9|969.3|964.3|969.7|964.7|968.2|963.2|68
1732119900000|2024-11-20 16:25:00|969.4|964.4|969.3|964.3|969.8|964.8|968.7|963.7|61
1732120200000|2024-11-20 16:30:00|969.1|964.1|968.4|963.4|969.3|964.3|968.3|963.3|56
1732120500000|2024-11-20 16:35:00|968.3|963.3|966.4|961.4|968.6|963.6|965.9|960.9|65
1732120800000|2024-11-20 16:40:00|966.3|961.3|967.2|962.2|967.6|962.6|966|961|54
1732121100000|2024-11-20 16:45:00|967|962|967.4|962.4|967.5|962.5|966.9|961.9|35
1732121400000|2024-11-20 16:50:00|967.5|962.5|967.5|962.5|968.2|963.2|967.4|962.4|29
1732121700000|2024-11-20 16:55:00|967.7|962.7|967|962|968.1|963.1|967|962|54
1732122000000|2024-11-20 17:00:00|966.9|961.9|966.8|961.8|967.3|962.3|966.5|961.5|22
1732122300000|2024-11-20 17:05:00|966.7|961.7|967.7|962.7|967.7|962.7|966.5|961.5|35
1732122600000|2024-11-20 17:10:00|967.8|962.8|966.5|961.5|967.8|962.8|965.7|960.7|40
1732122900000|2024-11-20 17:15:00|966.4|961.4|966.4|961.4|967|962|966.4|961.4|39
1732123200000|2024-11-20 17:20:00|966.2|961.2|965.6|960.6|966.3|961.3|965|960|55
1732123500000|2024-11-20 17:25:00|965.5|960.5|964.6|959.6|965.7|960.7|964.4|959.4|35
1732123800000|2024-11-20 17:30:00|964.8|959.8|963.5|958.5|964.9|959.9|962.6|957.6|58
1732124100000|2024-11-20 17:35:00|963.6|958.6|964.5|959.5|965.2|960.2|963.3|958.3|46
1732124400000|2024-11-20 17:40:00|964.4|959.4|963.9|958.9|964.6|959.6|963.8|958.8|42
1732124700000|2024-11-20 17:45:00|964|959|964.7|959.7|964.8|959.8|964|959|47
1732125000000|2024-11-20 17:50:00|964.9|959.9|964.4|959.4|965.4|960.4|964.4|959.4|32
1732125300000|2024-11-20 17:55:00|964.2|959.2|963.8|958.8|964.5|959.5|963.2|958.2|40
1732125600000|2024-11-20 18:00:00|963.9|958.9|964.2|959.2|964.4|959.4|963.6|958.6|44
1732125900000|2024-11-20 18:05:00|964.3|959.3|964.4|959.4|964.9|959.9|964.2|959.2|38
1732126200000|2024-11-20 18:10:00|964.5|959.5|964.1|959.1|964.5|959.5|964|959|36
1732126500000|2024-11-20 18:15:00|964|959|963.9|958.9|964.6|959.6|963.9|958.9|24
1732126800000|2024-11-20 18:20:00|963.7|958.7|963.9|958.9|964.3|959.3|963.2|958.2|56
1732127100000|2024-11-20 18:25:00|963.8|958.8|963.7|958.7|964.1|959.1|963.5|958.5|34
1732127400000|2024-11-20 18:30:00|963.5|958.5|963.5|958.5|963.7|958.7|963.2|958.2|27
1732127700000|2024-11-20 18:35:00|963.6|958.6|962.9|957.9|963.8|958.8|962.9|957.9|22
1732128000000|2024-11-20 18:40:00|962.8|957.8|962.7|957.7|963.2|958.2|962.5|957.5|30
1732128300000|2024-11-20 18:45:00|962.6|957.6|963.7|958.7|963.8|958.8|962.6|957.6|22
1732128600000|2024-11-20 18:50:00|963.6|958.6|963.8|958.8|964.1|959.1|963.6|958.6|24
1732128900000|2024-11-20 18:55:00|963.7|958.7|963.6|958.6|964.1|959.1|963.5|958.5|28
1732129200000|2024-11-20 19:00:00|963.5|958.5|963.6|958.6|963.7|958.7|963.4|958.4|22
1732129500000|2024-11-20 19:05:00|963.7|958.7|962.8|957.8|963.9|958.9|962.7|957.7|31
1732129800000|2024-11-20 19:10:00|962.7|957.7|962.9|957.9|963.2|958.2|962.7|957.7|18
1732130100000|2024-11-20 19:15:00|963|958|963.4|958.4|963.4|958.4|963|958|7
1732130400000|2024-11-20 19:20:00|963.3|958.3|962.9|957.9|963.3|958.3|962.9|957.9|19
1732130700000|2024-11-20 19:25:00|963|958|962.7|957.7|963.2|958.2|962.6|957.6|19
1732131000000|2024-11-20 19:30:00|962.9|957.9|963.3|958.3|963.5|958.5|962.8|957.8|20
1732131300000|2024-11-20 19:35:00|963.4|958.4|963.7|958.7|963.8|958.8|963.1|958.1|16
1732131600000|2024-11-20 19:40:00|963.9|958.9|964.2|959.2|964.2|959.2|963.7|958.7|14
1732131900000|2024-11-20 19:45:00|964.3|959.3|964.2|959.2|964.3|959.3|964|959|26
1732132200000|2024-11-20 19:50:00|964.3|959.3|963.7|958.7|964.3|959.3|963.6|958.6|13
1732132500000|2024-11-20 19:55:00|963.5|958.5|963.6|958.6|963.9|958.9|963.5|958.5|23
1732132800000|2024-11-20 20:00:00|963.5|958.5|963.5|958.5|963.5|958.5|963.3|958.3|9
1732133100000|2024-11-20 20:05:00|963.4|958.4|963.4|958.4|963.5|958.5|963.3|958.3|15
1732133400000|2024-11-20 20:10:00|963.3|958.3|963.4|958.4|963.4|958.4|963.2|958.2|12
1732133700000|2024-11-20 20:15:00|963.3|958.3|962.8|957.8|963.4|958.4|962.7|957.7|12
1732134000000|2024-11-20 20:20:00|962.7|957.7|963.5|958.5|963.5|958.5|962.7|957.7|8
1732134300000|2024-11-20 20:25:00|963.6|958.6|963.4|958.4|963.6|958.6|963.3|958.3|17
1732134600000|2024-11-20 20:30:00|963.6|958.6|963.7|958.7|963.7|958.7|963.4|958.4|22
1732134900000|2024-11-20 20:35:00|963.6|958.6|963.6|958.6|963.8|958.8|963.4|958.4|18
1732135200000|2024-11-20 20:40:00|963.7|958.7|963.2|958.2|963.8|958.8|963.2|958.2|18
1732135500000|2024-11-20 20:45:00|963.3|958.3|963.3|958.3|963.6|958.6|963.2|958.2|13
1732135800000|2024-11-20 20:50:00|963.5|958.5|963.5|958.5|963.6|958.6|963.3|958.3|13
1732136100000|2024-11-20 20:55:00|963.6|958.6|963.9|958.9|964|959|963.4|958.4|23
1732136400000|2024-11-20 21:00:00|964|959|963.5|958.5|964|959|963.4|958.4|26
1732136700000|2024-11-20 21:05:00|963.6|958.6|963.9|958.9|963.9|958.9|963.6|958.6|5
1732137000000|2024-11-20 21:10:00|963.8|958.8|964.1|959.1|964.1|959.1|963.8|958.8|14
1732137300000|2024-11-20 21:15:00|964.2|959.2|964.3|959.3|964.5|959.5|963.9|958.9|28
1732137600000|2024-11-20 21:20:00|964.4|959.4|964.3|959.3|964.6|959.6|963.3|958.3|61
1732137900000|2024-11-20 21:25:00|964.4|959.4|963.7|958.7|964.7|959.7|963.7|958.7|36
1732138200000|2024-11-20 21:30:00|963.6|958.6|964.2|959.2|964.4|959.4|963.3|958.3|37
1732138500000|2024-11-20 21:35:00|964|959|963.6|958.6|964.2|959.2|963.5|958.5|27
1732138800000|2024-11-20 21:40:00|963.7|958.7|964.4|959.4|964.5|959.5|963.7|958.7|21
1732139100000|2024-11-20 21:45:00|964.5|959.5|965.1|960.1|965.3|960.3|964.4|959.4|24
1732139400000|2024-11-20 21:50:00|965.2|960.2|964.4|959.4|965.2|960.2|964.4|959.4|21
1732139700000|2024-11-20 21:55:00|964.5|959.5|964.4|959.4|964.5|959.5|964.3|959.3|12
1732143600000|2024-11-20 23:00:00|967|956|963.6|958.6|967|959.1|963.3|955.8|13
1732143900000|2024-11-20 23:05:00|963.7|958.7|964.2|959.2|964.2|959.2|963.7|958.7|7
1732144200000|2024-11-20 23:10:00|964.3|959.3|964.3|959.3|964.5|959.5|964.2|959.2|12
1732144500000|2024-11-20 23:15:00|964.4|959.4|964.5|959.5|964.5|959.5|964.4|959.4|2
1732144800000|2024-11-20 23:20:00|964.4|959.4|965.1|960.1|965.1|960.1|964.4|959.4|17
1732145100000|2024-11-20 23:25:00|965|960|965|960|965.2|960.2|964.9|959.9|14
1732145400000|2024-11-20 23:30:00|965.1|960.1|965.7|960.7|965.7|960.7|965.1|960.1|14
1732145700000|2024-11-20 23:35:00|965.5|960.5|965.7|960.7|966|961|965.2|960.2|15
1732146000000|2024-11-20 23:40:00|965.8|960.8|966.1|961.1|966.3|961.3|965.7|960.7|15
1732146300000|2024-11-20 23:45:00|966.2|961.2|964.8|959.8|966.3|961.3|964.7|959.7|22
1732146600000|2024-11-20 23:50:00|964.9|959.9|964.7|959.7|965.6|960.6|964.6|959.6|31
1732146900000|2024-11-20 23:55:00|964.9|959.9|965.2|960.2|965.2|960.2|964.5|959.5|17
1732147200000|2024-11-21 00:00:00|965.3|960.3|963.9|958.9|965.8|960.8|963.9|958.9|27
1732147500000|2024-11-21 00:05:00|963.7|958.7|964.9|959.9|965.6|960.6|963.7|958.7|31
1732147800000|2024-11-21 00:10:00|965.1|960.1|964.8|959.8|965.4|960.4|964.5|959.5|29
1732148100000|2024-11-21 00:15:00|964.9|959.9|965.4|960.4|965.4|960.4|964.9|959.9|24
1732148400000|2024-11-21 00:20:00|965.2|960.2|964.9|959.9|965.7|960.7|964.5|959.5|37
1732148700000|2024-11-21 00:25:00|965.1|960.1|965.1|960.1|965.4|960.4|964.6|959.6|28
1732149000000|2024-11-21 00:30:00|965.2|960.2|965.3|960.3|966.3|961.3|964.2|959.2|26
1732149300000|2024-11-21 00:35:00|965.5|960.5|965.2|960.2|965.7|960.7|964.5|959.5|27
1732149600000|2024-11-21 00:40:00|965.3|960.3|966.5|961.5|967.1|962.1|965.3|960.3|17
1732149900000|2024-11-21 00:45:00|966.6|961.6|965.5|960.5|967|962|965.5|960.5|20
1732150200000|2024-11-21 00:50:00|965.6|960.6|965.9|960.9|966.2|961.2|965.3|960.3|14
1732150500000|2024-11-21 00:55:00|965.8|960.8|966.4|961.4|966.9|961.9|965.7|960.7|37
1732150800000|2024-11-21 01:00:00|966.6|961.6|965.2|960.2|967.5|962.5|964.8|959.8|66
1732151100000|2024-11-21 01:05:00|965.5|960.5|966|961|966.5|961.5|964.9|959.9|67
1732151400000|2024-11-21 01:10:00|966.1|961.1|965.2|960.2|966.5|961.5|965.1|960.1|40
1732151700000|2024-11-21 01:15:00|965.1|960.1|965.5|960.5|967|962|965.1|960.1|37
1732152000000|2024-11-21 01:20:00|965.6|960.6|966.2|961.2|966.8|961.8|965.6|960.6|30
1732152300000|2024-11-21 01:25:00|966.3|961.3|965.9|960.9|966.4|961.4|965.2|960.2|45
1732152600000|2024-11-21 01:30:00|965.8|960.8|966.5|961.5|966.9|961.9|965.5|960.5|41
1732152900000|2024-11-21 01:35:00|966.6|961.6|967.3|962.3|967.7|962.7|966.1|961.1|51
1732153200000|2024-11-21 01:40:00|967.5|962.5|966.9|961.9|968.3|963.3|966.4|961.4|52
1732153500000|2024-11-21 01:45:00|967.1|962.1|966.5|961.5|967.8|962.8|966.3|961.3|49
1732153800000|2024-11-21 01:50:00|966.6|961.6|966.8|961.8|967.2|962.2|966.3|961.3|55
1732154100000|2024-11-21 01:55:00|966.7|961.7|967.3|962.3|967.3|962.3|965.6|960.6|34
1732154400000|2024-11-21 02:00:00|967.2|962.2|967.6|962.6|968|963|966.5|961.5|50
1732154700000|2024-11-21 02:05:00|967.9|962.9|966.7|961.7|968.2|963.2|966.3|961.3|52
1732155000000|2024-11-21 02:10:00|966.8|961.8|966.7|961.7|967.7|962.7|966.5|961.5|51
1732155300000|2024-11-21 02:15:00|966.9|961.9|967.3|962.3|967.4|962.4|966.8|961.8|29
1732155600000|2024-11-21 02:20:00|967.4|962.4|967.5|962.5|968|963|967.2|962.2|34
1732155900000|2024-11-21 02:25:00|967.4|962.4|967.8|962.8|967.8|962.8|966.8|961.8|24
1732156200000|2024-11-21 02:30:00|967.9|962.9|967.8|962.8|968.9|963.9|967.6|962.6|38
1732156500000|2024-11-21 02:35:00|968|963|967.9|962.9|968.6|963.6|967.2|962.2|36
1732156800000|2024-11-21 02:40:00|967.6|962.6|967.6|962.6|967.9|962.9|967.1|962.1|46
1732157100000|2024-11-21 02:45:00|967.5|962.5|967.2|962.2|967.8|962.8|967|962|35
1732157400000|2024-11-21 02:50:00|967.3|962.3|966.6|961.6|967.7|962.7|966.2|961.2|32
1732157700000|2024-11-21 02:55:00|966.7|961.7|966.1|961.1|967.2|962.2|965.9|960.9|36
1732158000000|2024-11-21 03:00:00|966|961|966.5|961.5|966.5|961.5|964.6|959.6|55
1732158300000|2024-11-21 03:05:00|966.4|961.4|965.9|960.9|966.8|961.8|965.8|960.8|38
1732158600000|2024-11-21 03:10:00|966|961|966.6|961.6|967.3|962.3|965.8|960.8|44
1732158900000|2024-11-21 03:15:00|966.4|961.4|966.2|961.2|967.1|962.1|966|961|27
1732159200000|2024-11-21 03:20:00|966|961|967.6|962.6|968|963|966|961|19
1732159500000|2024-11-21 03:25:00|967.7|962.7|967.3|962.3|967.9|962.9|967|962|27
1732159800000|2024-11-21 03:30:00|967.1|962.1|967.8|962.8|967.8|962.8|966.3|961.3|18
1732160100000|2024-11-21 03:35:00|967.9|962.9|968.3|963.3|968.5|963.5|967.9|962.9|17
1732160400000|2024-11-21 03:40:00|968.2|963.2|967.8|962.8|968.6|963.6|967.8|962.8|23
1732160700000|2024-11-21 03:45:00|967.9|962.9|968|963|968.7|963.7|967.7|962.7|27
1732161000000|2024-11-21 03:50:00|968.1|963.1|968.4|963.4|968.7|963.7|968.1|963.1|16
1732161300000|2024-11-21 03:55:00|968.3|963.3|969.1|964.1|969.2|964.2|968.3|963.3|19
1732161600000|2024-11-21 04:00:00|969.3|964.3|969.2|964.2|969.6|964.6|969.2|964.2|17
1732161900000|2024-11-21 04:05:00|969.1|964.1|969.1|964.1|969.4|964.4|968.8|963.8|24
1732162200000|2024-11-21 04:10:00|968.9|963.9|969.6|964.6|969.6|964.6|968.9|963.9|23
1732162500000|2024-11-21 04:15:00|969.8|964.8|969.3|964.3|970|965|969.3|964.3|16
1732162800000|2024-11-21 04:20:00|969.2|964.2|969.7|964.7|969.7|964.7|969.2|964.2|8
1732163100000|2024-11-21 04:25:00|969.4|964.4|968.9|963.9|969.5|964.5|968.5|963.5|25
1732163400000|2024-11-21 04:30:00|969|964|969.6|964.6|969.8|964.8|969|964|17
1732163700000|2024-11-21 04:35:00|969.7|964.7|969.5|964.5|969.7|964.7|969.5|964.5|9
1732164000000|2024-11-21 04:40:00|969.2|964.2|969.3|964.3|969.6|964.6|969|964|16
1732164300000|2024-11-21 04:45:00|969.2|964.2|969|964|969.2|964.2|968.6|963.6|15
1732164600000|2024-11-21 04:50:00|969.1|964.1|968.7|963.7|969.1|964.1|968.6|963.6|15
1732164900000|2024-11-21 04:55:00|968.6|963.6|969|964|969.1|964.1|968.6|963.6|21
1732165200000|2024-11-21 05:00:00|968.9|963.9|968.5|963.5|968.9|963.9|968.2|963.2|29
1732165500000|2024-11-21 05:05:00|968.6|963.6|969|964|969.4|964.4|968.5|963.5|30
1732165800000|2024-11-21 05:10:00|968.9|963.9|968.8|963.8|969.2|964.2|968.4|963.4|27
1732166100000|2024-11-21 05:15:00|968.9|963.9|968.4|963.4|969.6|964.6|968.4|963.4|28
1732166400000|2024-11-21 05:20:00|968.7|963.7|969.6|964.6|969.8|964.8|968.2|963.2|22
1732166700000|2024-11-21 05:25:00|969.8|964.8|969.5|964.5|969.8|964.8|968.7|963.7|30
1732167000000|2024-11-21 05:30:00|969.8|964.8|969.7|964.7|969.8|964.8|968.6|963.6|37
1732167300000|2024-11-21 05:35:00|969.6|964.6|969.4|964.4|969.7|964.7|968.9|963.9|37
1732167600000|2024-11-21 05:40:00|969.5|964.5|970.8|965.8|970.8|965.8|968.8|963.8|37
1732167900000|2024-11-21 05:45:00|970.7|965.7|969.8|964.8|970.7|965.7|969.8|964.8|44
1732168200000|2024-11-21 05:50:00|970|965|969.2|964.2|970.8|965.8|968.9|963.9|42
1732168500000|2024-11-21 05:55:00|969.4|964.4|968.2|963.2|969.6|964.6|967.8|962.8|49
1732168800000|2024-11-21 06:00:00|968.3|963.3|968.6|963.6|969.3|964.3|967.7|962.7|64
1732169100000|2024-11-21 06:05:00|968.5|963.5|968.6|963.6|968.7|963.7|967.3|962.3|58
1732169400000|2024-11-21 06:10:00|968.7|963.7|969.3|964.3|969.6|964.6|968.4|963.4|61
1732169700000|2024-11-21 06:15:00|969.6|964.6|970.9|965.9|970.9|965.9|969.4|964.4|40
1732170000000|2024-11-21 06:20:00|970.6|965.6|969.5|964.5|970.6|965.6|969.1|964.1|48
1732170300000|2024-11-21 06:25:00|969.7|964.7|970.5|965.5|970.9|965.9|969.4|964.4|45
1732170600000|2024-11-21 06:30:00|970.4|965.4|969.5|964.5|970.5|965.5|969.5|964.5|45
1732170900000|2024-11-21 06:35:00|969.8|964.8|970.1|965.1|970.4|965.4|969.2|964.2|49
1732171200000|2024-11-21 06:40:00|970.2|965.2|971.3|966.3|971.6|966.6|970|965|38
1732171500000|2024-11-21 06:45:00|971.2|966.2|970.4|965.4|971.5|966.5|970.2|965.2|37
1732171800000|2024-11-21 06:50:00|970.5|965.5|970|965|971|966|969.7|964.7|36
1732172100000|2024-11-21 06:55:00|970.1|965.1|971|966|971.1|966.1|969.7|964.7|27
1732172400000|2024-11-21 07:00:00|971.1|966.1|971.2|966.2|971.5|966.5|970.2|965.2|34
1732172700000|2024-11-21 07:05:00|971.4|966.4|970.4|965.4|972.3|967.3|970.4|965.4|37
1732173000000|2024-11-21 07:10:00|970.5|965.5|971.2|966.2|971.7|966.7|970.5|965.5|35
1732173300000|2024-11-21 07:15:00|971.1|966.1|971.1|966.1|971.1|966.1|970.6|965.6|19
1732173600000|2024-11-21 07:20:00|971.2|966.2|970|968.2|971.5|968.4|970|966.2|19
1732173900000|2024-11-21 07:25:00|972.3|967.3|970|965|972.4|967.4|969.7|964.7|53
1732174200000|2024-11-21 07:30:00|969.8|964.8|970.3|965.3|971.1|966.1|969.7|964.7|53
1732174500000|2024-11-21 07:35:00|970.1|965.1|970.9|965.9|971.2|966.2|969.9|964.9|47
1732174800000|2024-11-21 07:40:00|971|966|971.2|966.2|971.6|966.6|970.1|965.1|32
1732175100000|2024-11-21 07:45:00|971.3|966.3|971.6|966.6|971.9|966.9|971.2|966.2|43
1732175400000|2024-11-21 07:50:00|971.8|966.8|972|967|972|967|971.3|966.3|30
1732175700000|2024-11-21 07:55:00|972.1|967.1|971.3|966.3|972.4|967.4|971.1|966.1|30
1732176000000|2024-11-21 08:00:00|970.9|965.9|970.6|965.6|971.1|966.1|970.2|965.2|43
1732176300000|2024-11-21 08:05:00|970.5|965.5|968.2|963.2|970.5|965.5|967.8|962.8|65
1732176600000|2024-11-21 08:10:00|967.9|962.9|969.9|964.9|970.3|965.3|967.9|962.9|53
1732176900000|2024-11-21 08:15:00|969.7|964.7|968.4|963.4|969.8|964.8|967.7|962.7|45
1732177200000|2024-11-21 08:20:00|968.3|963.3|968.9|963.9|969.9|964.9|968.3|963.3|48
1732177500000|2024-11-21 08:25:00|968.7|963.7|969.6|964.6|969.9|964.9|968.2|963.2|56
1732177800000|2024-11-21 08:30:00|969.4|964.4|968.2|963.2|969.9|964.9|967.8|962.8|43
1732178100000|2024-11-21 08:35:00|967.8|962.8|968|963|968.4|963.4|966.2|961.2|85
1732178400000|2024-11-21 08:40:00|967.7|962.7|967|962|968.1|963.1|966.2|961.2|63
1732178700000|2024-11-21 08:45:00|967.3|962.3|967.7|962.7|968.5|963.5|967|962|58
1732179000000|2024-11-21 08:50:00|967.6|962.6|967|962|968.1|963.1|966.4|961.4|63
1732179300000|2024-11-21 08:55:00|967.2|962.2|966.2|961.2|967.4|962.4|966|961|64
1732179600000|2024-11-21 09:00:00|965.9|960.9|965.6|960.6|967.5|963.7|964.6|959.6|136
1732179900000|2024-11-21 09:05:00|965.5|960.5|964.2|959.2|965.6|960.6|964.1|959.1|47
1732180200000|2024-11-21 09:10:00|964.1|959.1|963.1|958.1|964.1|960|961.2|957.8|67
1732180500000|2024-11-21 09:15:00|963.3|958.3|960.6|955.6|963.3|958.3|958.8|955.4|87
1732180800000|2024-11-21 09:20:00|960.3|955.3|960.2|955.2|960.6|956.9|958.3|954.7|69
1732181100000|2024-11-21 09:25:00|959.7|954.7|958.3|956.5|960.8|957.5|957.3|953.7|126
1732181400000|2024-11-21 09:30:00|958.2|956.4|957.7|955.9|959.9|957|957.2|953.8|127
1732181700000|2024-11-21 09:35:00|957.8|956|957.4|955.6|957.9|956.1|956.7|954.9|79
1732182000000|2024-11-21 09:40:00|957.5|955.7|961.1|956.1|961.1|957.3|957.1|955.1|68
1732182300000|2024-11-21 09:45:00|961.3|956.3|960.1|955.1|961.7|956.7|959.3|954.3|75
1732182600000|2024-11-21 09:50:00|960.2|955.2|960.9|955.9|960.9|955.9|959.5|954.5|55
1732182900000|2024-11-21 09:55:00|961.2|956.2|962.3|957.3|962.3|957.3|960.8|955.8|35
1732183200000|2024-11-21 10:00:00|962.4|957.4|962.6|957.6|963.3|958.3|962.1|957.1|37
1732183500000|2024-11-21 10:05:00|963|958|961.9|956.9|963.2|958.2|961.8|956.8|39
1732183800000|2024-11-21 10:10:00|962.1|957.1|962|957|962.4|957.4|961.3|956.3|46
1732184100000|2024-11-21 10:15:00|961.9|956.9|962.2|957.2|962.5|957.5|961.9|956.9|40
1732184400000|2024-11-21 10:20:00|962|957|960.5|955.5|962.1|957.1|960|955|36
1732184700000|2024-11-21 10:25:00|960.4|955.4|957.8|956|960.5|956.6|957.7|954.8|64
1732185000000|2024-11-21 10:30:00|957.9|956.1|960.4|955.4|960.5|957.4|957.7|955.3|63
1732185300000|2024-11-21 10:35:00|960.5|955.5|961.9|956.9|962|958.7|959.8|955.5|36
1732185600000|2024-11-21 10:40:00|962|957|961.5|956.5|962.1|957.1|961.5|956.5|33
1732185900000|2024-11-21 10:45:00|961.4|956.4|960.8|955.8|961.6|957.5|958.9|955.4|37
1732186200000|2024-11-21 10:50:00|960.7|955.7|959.8|954.8|960.7|956.9|957.7|954.4|42
1732186500000|2024-11-21 10:55:00|959.7|954.7|961.1|956.1|961.2|957.5|957.9|954.6|48
1732186800000|2024-11-21 11:00:00|961.2|956.2|958.9|957.1|961.4|957.5|958.2|954.7|55
1732187100000|2024-11-21 11:05:00|960.3|955.3|959.3|957.5|960.7|957.6|958.8|955.2|55
1732187400000|2024-11-21 11:10:00|959.6|957.8|961.2|959.4|961.2|959.4|959.5|957.7|40
1732187700000|2024-11-21 11:15:00|961.3|959.5|961.9|960.1|963.6|960.4|961.3|958.2|95
1732188000000|2024-11-21 11:20:00|961.8|960|963|958|963.5|960.5|961.3|957.9|81
1732188300000|2024-11-21 11:25:00|961.5|959.7|963.8|958.8|963.8|960.3|961|958.1|50
1732188600000|2024-11-21 11:30:00|963.9|958.9|963.4|958.4|963.9|960.8|961.7|958|61
1732188900000|2024-11-21 11:35:00|963.5|958.5|962.8|957.8|963.5|958.5|962.4|957.4|38
1732189200000|2024-11-21 11:40:00|962.9|957.9|962.7|957.7|962.9|957.9|962.5|957.5|17
1732189500000|2024-11-21 11:45:00|962.5|957.5|961.8|956.8|962.5|957.5|961.8|956.8|21
1732189800000|2024-11-21 11:50:00|961.9|956.9|961.9|956.9|962|957|961.6|956.6|18
1732190100000|2024-11-21 11:55:00|962|957|962.7|957.7|962.9|959|960.8|956.9|21
1732190400000|2024-11-21 12:00:00|962.6|957.6|962.2|957.2|962.9|957.9|961.8|956.8|42
1732190700000|2024-11-21 12:05:00|962.1|957.1|962.3|957.3|962.3|957.3|961.8|956.8|29
1732191000000|2024-11-21 12:10:00|962.2|957.2|962.1|957.1|963|958|961.9|956.9|47
1732191300000|2024-11-21 12:15:00|962.2|957.2|962.8|957.8|963.2|959.6|960.5|957.2|51
1732191600000|2024-11-21 12:20:00|962.7|957.7|961.9|956.9|963|958|961.8|956.8|31
1732191900000|2024-11-21 12:25:00|962|957|962.7|957.7|962.8|957.8|961.9|956.9|22
1732192200000|2024-11-21 12:30:00|962.9|957.9|962.2|957.2|963.5|958.5|962.2|957.2|35
1732192500000|2024-11-21 12:35:00|962.3|957.3|962.3|957.3|962.8|957.8|962.2|957.2|27
1732192800000|2024-11-21 12:40:00|962.2|957.2|964|959|964|959|962.2|957.2|37
1732193100000|2024-11-21 12:45:00|964.1|959.1|963.4|958.4|964.2|959.2|963.1|958.1|33
1732193400000|2024-11-21 12:50:00|963.3|958.3|963.3|958.3|963.7|958.7|963|958|25
1732193700000|2024-11-21 12:55:00|963.4|958.4|960.5|958.7|963.4|959.9|960.5|958.4|43
1732194000000|2024-11-21 13:00:00|960.3|958.5|963.2|958.2|963.9|958.9|959.6|955.1|83
1732194300000|2024-11-21 13:05:00|963.3|958.3|963.3|958.3|964.2|959.2|962.7|957.7|58
1732194600000|2024-11-21 13:10:00|963.4|958.4|963.8|958.8|963.8|958.8|962.7|957.7|45
1732194900000|2024-11-21 13:15:00|964.3|959.3|965.1|960.1|965.4|961.5|963.3|959.1|56
1732195200000|2024-11-21 13:20:00|964.5|959.5|959.7|957.9|965.3|961.6|959.5|957.7|174
1732195500000|2024-11-21 13:25:00|960|958.2|961.7|956.7|961.7|958.3|958.9|956.1|94
1732195800000|2024-11-21 13:30:00|961.5|956.5|960|958.2|961.8|958.9|959.6|956.2|170
1732196100000|2024-11-21 13:35:00|960.1|958.3|960.7|958.9|962.2|959.7|959.8|957.1|130
1732196400000|2024-11-21 13:40:00|961.1|959.3|962.7|960.9|963.4|961|961.1|958.4|80
1732196700000|2024-11-21 13:45:00|962.6|960.8|964.2|959.2|964.2|960.8|962.1|957.3|56
1732197000000|2024-11-21 13:50:00|964|959|963.3|958.3|964.4|959.4|962.5|957.5|42
1732197300000|2024-11-21 13:55:00|963.6|958.6|962.9|957.9|964.3|959.3|962.7|957.7|44
1732197600000|2024-11-21 14:00:00|963|958|964.3|959.3|965.6|960.6|963|958|71
1732197900000|2024-11-21 14:05:00|964.2|959.2|964.6|959.6|964.6|959.6|962.6|957.6|62
1732198200000|2024-11-21 14:10:00|964.4|959.4|964.2|959.2|964.8|959.8|963.6|958.6|60
1732198500000|2024-11-21 14:15:00|963.9|958.9|964.5|959.5|965|960|963.5|958.5|41
1732198800000|2024-11-21 14:20:00|964.6|959.6|963.6|958.6|964.7|959.7|963.2|958.2|33
1732199100000|2024-11-21 14:25:00|963.5|958.5|963.4|958.4|964.4|959.4|963.2|958.2|47
1732199400000|2024-11-21 14:30:00|963.1|958.1|962.9|957.9|964.2|959.2|962.5|957.5|65
1732199700000|2024-11-21 14:35:00|962.8|957.8|961.9|956.9|963.2|958.2|960.7|955.7|70
1732200000000|2024-11-21 14:40:00|961.7|956.7|962.3|957.3|962.8|957.8|959.8|954.8|75
1732200300000|2024-11-21 14:45:00|962|957|962|957|962.9|957.9|961.6|956.6|61
1732200600000|2024-11-21 14:50:00|961.7|956.7|960.5|955.5|961.9|956.9|959.4|954.4|84
1732200900000|2024-11-21 14:55:00|960.7|955.7|960.9|955.9|961.8|956.8|960.5|955.5|79
1732201200000|2024-11-21 15:00:00|960.8|955.8|962.9|957.9|963|958|960.3|955.3|93
1732201500000|2024-11-21 15:05:00|963|958|963.4|958.4|963.6|958.6|962.1|957.1|94
1732201800000|2024-11-21 15:10:00|963.2|958.2|966.9|961.9|966.9|963.6|963.2|958.2|125
1732202100000|2024-11-21 15:15:00|965.4|963.6|965.4|960.4|967.1|964.2|963.8|960.4|122
1732202400000|2024-11-21 15:20:00|963.9|962.1|964|959|965.4|962.1|962|958.7|107
1732202700000|2024-11-21 15:25:00|964.1|959.1|963.5|958.5|964.5|961.4|962.3|958.2|73
1732203000000|2024-11-21 15:30:00|963.7|958.7|964.6|959.6|965.2|960.2|963.4|958.4|51
1732203300000|2024-11-21 15:35:00|964.3|959.3|970.1|965.1|970.3|965.3|964.3|959.3|103
1732203600000|2024-11-21 15:40:00|970.3|965.3|971|966|971.4|966.4|969.6|964.6|88
1732203900000|2024-11-21 15:45:00|971.2|966.2|968.9|963.9|971.2|966.2|968.6|963.6|76
1732204200000|2024-11-21 15:50:00|969.4|964.4|967.9|962.9|970.1|965.1|966.9|961.9|72
1732204500000|2024-11-21 15:55:00|968.1|963.1|969.3|964.3|969.8|964.8|967.6|962.6|80
1732204800000|2024-11-21 16:00:00|969.2|964.2|969.9|964.9|970.4|965.4|969.2|964.2|55
1732205100000|2024-11-21 16:05:00|970.1|965.1|969.4|964.4|970.1|965.1|968.7|963.7|70
1732205400000|2024-11-21 16:10:00|969.2|964.2|970.3|965.3|970.5|965.5|968.5|963.5|56
1732205700000|2024-11-21 16:15:00|970.1|965.1|968.5|963.5|970.5|965.5|967.9|962.9|60
1732206000000|2024-11-21 16:20:00|968.4|963.4|970.4|965.4|970.6|965.6|968.2|963.2|58
1732206300000|2024-11-21 16:25:00|970.3|965.3|970.2|965.2|970.3|965.3|969.3|964.3|68
1732206600000|2024-11-21 16:30:00|970.4|965.4|970.3|965.3|970.8|965.8|969.5|964.5|55
1732206900000|2024-11-21 16:35:00|970.5|965.5|970.2|965.2|970.6|965.6|969.1|964.1|60
1732207200000|2024-11-21 16:40:00|970.1|965.1|968|963|970.3|965.3|967.9|962.9|49
1732207500000|2024-11-21 16:45:00|967.8|962.8|966.9|961.9|968|963|965.6|960.6|45
1732207800000|2024-11-21 16:50:00|967.1|962.1|967.2|962.2|967.5|962.5|966.7|961.7|36
1732208100000|2024-11-21 16:55:00|967|962|967.1|962.1|967.1|962.1|966.1|961.1|42
1732208400000|2024-11-21 17:00:00|966.8|961.8|965.9|960.9|966.8|961.8|965.6|960.6|45
1732208700000|2024-11-21 17:05:00|965.7|960.7|966.1|961.1|966.3|961.3|965|960|44
1732209000000|2024-11-21 17:10:00|965.9|960.9|966.3|961.3|966.6|961.6|965.9|960.9|33
1732209300000|2024-11-21 17:15:00|966.2|961.2|966.4|961.4|966.5|961.5|965.4|960.4|40
1732209600000|2024-11-21 17:20:00|966.5|961.5|967.3|962.3|967.4|962.4|966.5|961.5|28
1732209900000|2024-11-21 17:25:00|967.4|962.4|966.9|961.9|967.6|962.6|966.7|961.7|30
1732210200000|2024-11-21 17:30:00|966.7|961.7|967.6|962.6|967.6|962.6|966.7|961.7|32
1732210500000|2024-11-21 17:35:00|967.5|962.5|968.6|963.6|968.8|963.8|967.5|962.5|31
1732210800000|2024-11-21 17:40:00|968.5|963.5|969.4|964.4|969.6|964.6|968.5|963.5|27
1732211100000|2024-11-21 17:45:00|969.5|964.5|969.1|964.1|969.9|964.9|969.1|964.1|23
1732211400000|2024-11-21 17:50:00|969|964|969.4|964.4|969.5|964.5|968.4|963.4|32
1732211700000|2024-11-21 17:55:00|969.2|964.2|969.6|964.6|970|965|969.1|964.1|38
1732212000000|2024-11-21 18:00:00|969.8|964.8|969.6|964.6|970.1|965.1|969|964|37
1732212300000|2024-11-21 18:05:00|969.7|964.7|970|965|970|965|969.5|964.5|18
1732212600000|2024-11-21 18:10:00|970.1|965.1|971|966|971|966|970.1|965.1|19
1732212900000|2024-11-21 18:15:00|970.9|965.9|970.7|965.7|971|966|970.4|965.4|18
1732213200000|2024-11-21 18:20:00|970.8|965.8|970.9|965.9|970.9|965.9|970.3|965.3|22
1732213500000|2024-11-21 18:25:00|971|966|970.4|965.4|971|966|970.4|965.4|20
1732213800000|2024-11-21 18:30:00|970.5|965.5|970.4|965.4|970.6|965.6|970.3|965.3|18
1732214100000|2024-11-21 18:35:00|970.5|965.5|970.3|965.3|970.7|965.7|970.2|965.2|16
1732214400000|2024-11-21 18:40:00|970.2|965.2|970.5|965.5|970.6|965.6|970.2|965.2|14
1732214700000|2024-11-21 18:45:00|970.7|965.7|969.9|964.9|970.7|965.7|969.4|964.4|26
1732215000000|2024-11-21 18:50:00|970|965|970|965|970|965|969.8|964.8|14
1732215300000|2024-11-21 18:55:00|969.9|964.9|969.6|964.6|969.9|964.9|969.5|964.5|10
1732215600000|2024-11-21 19:00:00|969.8|964.8|969.9|964.9|970|965|969.7|964.7|12
1732215900000|2024-11-21 19:05:00|970|965|970|965|970|965|969.8|964.8|6
1732216200000|2024-11-21 19:10:00|969.9|964.9|970.2|965.2|970.2|965.2|969.9|964.9|10
1732216500000|2024-11-21 19:15:00|970.1|965.1|969.8|964.8|970.5|965.5|969.8|964.8|12
1732216800000|2024-11-21 19:20:00|969.9|964.9|970.2|965.2|970.3|965.3|969.7|964.7|17
1732217100000|2024-11-21 19:25:00|970.3|965.3|969.9|964.9|970.3|965.3|969.8|964.8|26
1732217400000|2024-11-21 19:30:00|969.8|964.8|969|964|970|965|969|964|24
1732217700000|2024-11-21 19:35:00|968.9|963.9|969.2|964.2|969.3|964.3|968.8|963.8|23
1732218000000|2024-11-21 19:40:00|969.1|964.1|969.1|964.1|969.2|964.2|968.9|963.9|15
1732218300000|2024-11-21 19:45:00|969|964|969|964|969.3|964.3|968.9|963.9|20
1732218600000|2024-11-21 19:50:00|968.9|963.9|969.1|964.1|969.1|964.1|968.9|963.9|9
1732218900000|2024-11-21 19:55:00|969.3|964.3|968.9|963.9|969.5|964.5|968.7|963.7|11
1732219200000|2024-11-21 20:00:00|969.1|964.1|969.1|964.1|969.3|964.3|969.1|964.1|17
1732219500000|2024-11-21 20:05:00|969.2|964.2|968.7|963.7|969.2|964.2|968.5|963.5|11
1732219800000|2024-11-21 20:10:00|968.6|963.6|968|963|968.6|963.6|967.9|962.9|16
1732220100000|2024-11-21 20:15:00|968.1|963.1|968|963|968.2|963.2|968|963|10
1732220400000|2024-11-21 20:20:00|967.9|962.9|968.3|963.3|968.3|963.3|967.8|962.8|16
1732220700000|2024-11-21 20:25:00|968.4|963.4|968.5|963.5|968.6|963.6|968.3|963.3|13
1732221000000|2024-11-21 20:30:00|968.4|963.4|968.1|963.1|968.4|963.4|968.1|963.1|7
1732221300000|2024-11-21 20:35:00|968|963|967.8|962.8|968.2|963.2|967.5|962.5|24
1732221600000|2024-11-21 20:40:00|967.7|962.7|967.7|962.7|967.8|962.8|967.6|962.6|15
1732221900000|2024-11-21 20:45:00|967.8|962.8|967.7|962.7|967.9|962.9|967.6|962.6|11
1732222200000|2024-11-21 20:50:00|967.8|962.8|968.6|963.6|968.6|963.6|967.8|962.8|15
1732222500000|2024-11-21 20:55:00|968.5|963.5|968.4|963.4|968.6|963.6|968.3|963.3|19
1732222800000|2024-11-21 21:00:00|968.2|963.2|968.5|963.5|968.5|963.5|968.1|963.1|15
1732223100000|2024-11-21 21:05:00|968.4|963.4|968.6|963.6|968.6|963.6|968.4|963.4|3
1732223400000|2024-11-21 21:10:00|968.4|963.4|968|963|968.4|963.4|968|963|11
1732223700000|2024-11-21 21:15:00|967.8|962.8|967.9|962.9|967.9|962.9|967.7|962.7|8
1732224000000|2024-11-21 21:20:00|967.8|962.8|967.5|962.5|967.8|962.8|967.5|962.5|6
1732224300000|2024-11-21 21:25:00|967.4|962.4|967.5|962.5|967.5|962.5|967.2|962.2|6
1732224600000|2024-11-21 21:30:00|967.3|962.3|967.4|962.4|967.4|962.4|967|962|10
1732224900000|2024-11-21 21:35:00|967.3|962.3|967|962|967.4|962.4|967|962|9
1732225200000|2024-11-21 21:40:00|966.9|961.9|967|962|967.1|962.1|966.9|961.9|6
1732225500000|2024-11-21 21:45:00|967.1|962.1|967.4|962.4|967.4|962.4|967.1|962.1|3
1732225800000|2024-11-21 21:50:00|967.5|962.5|967.4|962.4|967.5|962.5|967.3|962.3|4
1732226100000|2024-11-21 21:55:00|967.3|962.3|967.4|962.4|967.5|962.5|967.1|962.1|5
1732230000000|2024-11-21 23:00:00|967.6|962.6|966.9|961.9|967.6|962.6|966.9|961.9|5
1732230300000|2024-11-21 23:05:00|966.8|961.8|966.3|961.3|966.8|961.8|966.3|961.3|4
1732230600000|2024-11-21 23:10:00|966.2|961.2|966.3|961.3|966.4|961.4|966.1|961.1|8
1732230900000|2024-11-21 23:15:00|966.4|961.4|966.3|961.3|966.4|961.4|966.3|961.3|8
1732231200000|2024-11-21 23:20:00|966.5|961.5|966.5|961.5|966.7|961.7|966.4|961.4|10
1732231500000|2024-11-21 23:25:00|966.6|961.6|967.7|962.7|967.7|962.7|966.4|961.4|8
1732231800000|2024-11-21 23:30:00|967.9|962.9|968.1|963.1|968.2|963.2|967.7|962.7|13
1732232100000|2024-11-21 23:35:00|968.2|963.2|967.9|962.9|968.3|963.3|967.9|962.9|9
1732232400000|2024-11-21 23:40:00|968|963|967.9|962.9|968|963|967.9|962.9|6
1732232700000|2024-11-21 23:45:00|968|963|968.1|963.1|968.1|963.1|968|963|4
1732233000000|2024-11-21 23:50:00|967.9|962.9|968|963|968|963|967.9|962.9|4
1732233300000|2024-11-21 23:55:00|967.7|962.7|967|962|967.7|962.7|966.5|961.5|21
1732233600000|2024-11-22 00:00:00|966.7|961.7|967.8|962.8|967.8|962.8|966.3|961.3|27
1732233900000|2024-11-22 00:05:00|967.9|962.9|967.4|962.4|968|963|967.4|962.4|21
1732234200000|2024-11-22 00:10:00|967.6|962.6|967.4|962.4|967.7|962.7|966.1|961.1|35
1732234500000|2024-11-22 00:15:00|967.3|962.3|968.3|963.3|968.4|963.4|967.3|962.3|18
1732234800000|2024-11-22 00:20:00|968.4|963.4|968.7|963.7|969.4|964.4|968.4|963.4|30
1732235100000|2024-11-22 00:25:00|968.5|963.5|969|964|969.7|964.7|968.5|963.5|32
1732235400000|2024-11-22 00:30:00|969.1|964.1|967.9|962.9|969.1|964.1|967.9|962.9|39
1732235700000|2024-11-22 00:35:00|968|963|967.4|962.4|968.3|963.3|967.4|962.4|33
1732236000000|2024-11-22 00:40:00|967.3|962.3|965.7|963.9|967.9|964.6|965.7|961.9|33
1732236300000|2024-11-22 00:45:00|965.5|963.7|967.2|962.2|967.7|963.9|965.2|961.5|36
1732236600000|2024-11-22 00:50:00|967.3|962.3|967.6|962.6|968.4|963.4|967.3|962.3|24
1732236900000|2024-11-22 00:55:00|967.5|962.5|967.4|962.4|968.1|963.1|967.2|962.2|29
1732237200000|2024-11-22 01:00:00|967.6|962.6|968.2|963.2|969.1|964.1|967.4|962.4|68
1732237500000|2024-11-22 01:05:00|968.1|963.1|967.3|962.3|968.6|963.6|967.1|962.1|48
1732237800000|2024-11-22 01:10:00|967.2|962.2|968|963|968.5|963.5|967.2|962.2|49
1732238100000|2024-11-22 01:15:00|967.9|962.9|967.4|962.4|969|964|967|962|51
1732238400000|2024-11-22 01:20:00|967.2|962.2|967.2|962.2|968.4|963.4|967.1|962.1|50
1732238700000|2024-11-22 01:25:00|967|962|967.6|962.6|967.9|962.9|966.9|961.9|47
1732239000000|2024-11-22 01:30:00|967.5|962.5|967.9|962.9|968.8|963.8|967.3|962.3|49
1732239300000|2024-11-22 01:35:00|967.8|962.8|967.6|962.6|968.9|963.9|967.5|962.5|56
1732239600000|2024-11-22 01:40:00|967.5|962.5|968|963|968.6|963.6|967.4|962.4|59
1732239900000|2024-11-22 01:45:00|967.9|962.9|968.9|963.9|969.3|964.3|967.7|962.7|47
1732240200000|2024-11-22 01:50:00|969.1|964.1|969.5|964.5|970.8|965.8|968.9|963.9|53
1732240500000|2024-11-22 01:55:00|969.6|964.6|969.2|964.2|970.2|965.2|968.7|963.7|49
1732240800000|2024-11-22 02:00:00|969.1|964.1|969|964|970.1|965.1|968.3|963.3|55
1732241100000|2024-11-22 02:05:00|969.3|964.3|968.5|963.5|970.6|965.6|968.5|963.5|44
1732241400000|2024-11-22 02:10:00|968.3|963.3|968.9|963.9|969.6|964.6|968|963|54
1732241700000|2024-11-22 02:15:00|968.6|963.6|969.9|964.9|970.3|965.3|968.6|963.6|36
1732242000000|2024-11-22 02:20:00|970|965|970.2|965.2|970.5|965.5|969.3|964.3|39
1732242300000|2024-11-22 02:25:00|970.1|965.1|970.2|965.2|970.9|965.9|969.8|964.8|27
1732242600000|2024-11-22 02:30:00|970.4|965.4|969.1|964.1|970.8|966.5|968.2|963.9|54
1732242900000|2024-11-22 02:35:00|969|964|969|964|970|965|968.8|963.8|62
1732243200000|2024-11-22 02:40:00|969.1|964.1|968|966.2|969.5|966.5|967.7|964|63
1732243500000|2024-11-22 02:45:00|967.9|966.1|968.1|966.3|968.8|967|967.7|965.9|75
1732243800000|2024-11-22 02:50:00|968.2|966.4|969.2|967.4|969.5|967.7|968.2|966.4|70
1732244100000|2024-11-22 02:55:00|969.3|967.5|969.6|964.6|970.3|967.5|968.7|964.4|56
1732244400000|2024-11-22 03:00:00|969.4|964.4|971.4|966.4|971.5|966.5|969.4|964.4|42
1732244700000|2024-11-22 03:05:00|971.5|966.5|971.5|966.5|972|967|971.2|966.2|25
1732245000000|2024-11-22 03:10:00|971.4|966.4|972|967|972.5|967.5|971.4|966.4|29
1732245300000|2024-11-22 03:15:00|971.9|966.9|969.9|968.1|972.3|968.2|969.8|966.6|38
1732245600000|2024-11-22 03:20:00|969.6|967.8|969.5|967.7|970.3|968|968.7|965.2|61
1732245900000|2024-11-22 03:25:00|969.6|967.8|969.6|964.6|970.3|967.9|967.8|964.5|102
1732246200000|2024-11-22 03:30:00|969.4|964.4|968.9|963.9|969.9|966|967.6|963.7|75
1732246500000|2024-11-22 03:35:00|968.8|963.8|968.7|963.7|969.3|964.3|968.5|963.5|38
1732246800000|2024-11-22 03:40:00|968.5|963.5|967.3|962.3|968.7|963.7|966.8|961.8|54
1732247100000|2024-11-22 03:45:00|967.4|962.4|968.2|963.2|968.3|963.3|966.8|961.8|44
1732247400000|2024-11-22 03:50:00|968.1|963.1|966.5|964.7|968.5|965.1|965.6|963.1|48
1732247700000|2024-11-22 03:55:00|966.6|964.8|966.7|964.9|966.8|965|966.1|964.3|46
1732248000000|2024-11-22 04:00:00|966.6|964.8|967.1|965.3|968.9|965.4|966.2|963.5|44
1732248300000|2024-11-22 04:05:00|967.2|965.4|965.7|963.9|967.8|965.5|965.7|962.2|36
1732248600000|2024-11-22 04:10:00|965.6|963.8|967.4|962.4|967.8|964.5|965.6|962.2|52
1732248900000|2024-11-22 04:15:00|965.8|964|967|962|968.1|964.5|965.8|961.8|24
1732249200000|2024-11-22 04:20:00|967.1|962.1|966.4|961.4|967.3|962.3|966.3|961.3|34
1732249500000|2024-11-22 04:25:00|966.5|961.5|966.5|961.5|966.7|961.7|965.8|960.8|37
1732249800000|2024-11-22 04:30:00|966.4|961.4|966.6|961.6|966.8|963.5|964.4|961.1|37
1732250100000|2024-11-22 04:35:00|966.7|961.7|965.9|960.9|966.7|961.7|965.8|960.8|40
1732250400000|2024-11-22 04:40:00|966.1|961.1|966.4|961.4|966.7|961.7|966|961|28
1732250700000|2024-11-22 04:45:00|966.1|961.1|967.4|962.4|967.7|962.7|966|961|34
1732251000000|2024-11-22 04:50:00|967.6|962.6|964.5|962.7|967.8|963.1|964.5|961.8|19
1732251300000|2024-11-22 04:55:00|964.4|962.6|964.5|962.7|965.4|963.6|964.2|962.4|68
1732251600000|2024-11-22 05:00:00|964.6|962.8|966.3|961.3|966.5|962.9|963.7|960.7|59
1732251900000|2024-11-22 05:05:00|966.4|961.4|966.2|961.2|966.9|961.9|965.8|960.8|43
1732252200000|2024-11-22 05:10:00|966|961|965.8|960.8|966.4|961.4|965.8|960.8|22
1732252500000|2024-11-22 05:15:00|965.9|960.9|963.2|958.2|965.9|960.9|963.1|958.1|22
1732252800000|2024-11-22 05:20:00|963.1|958.1|963.6|958.6|963.7|958.7|962.7|957.7|25
1732253100000|2024-11-22 05:25:00|963.5|958.5|963.1|958.1|963.5|958.5|963|958|12
1732253400000|2024-11-22 05:30:00|962.9|957.9|961.9|956.9|963.4|958.4|961.8|956.8|44
1732253700000|2024-11-22 05:35:00|961.8|956.8|961.6|956.6|962|957|961|956|26
1732254000000|2024-11-22 05:40:00|961.5|956.5|961.6|956.6|961.8|956.8|961.4|956.4|12
1732254300000|2024-11-22 05:45:00|961.7|956.7|961.8|956.8|961.8|956.8|961.3|956.3|19
1732254600000|2024-11-22 05:50:00|961.9|956.9|962.4|957.4|962.8|957.8|961.9|956.9|26
1732254900000|2024-11-22 05:55:00|962.5|957.5|963|958|963|958|962.5|957.5|22
1732255200000|2024-11-22 06:00:00|963.1|958.1|964.6|959.6|964.6|959.6|963|958|26
1732255500000|2024-11-22 06:05:00|964.5|959.5|964.9|959.9|965.1|960.1|964.5|959.5|16
1732255800000|2024-11-22 06:10:00|964.8|959.8|964.5|959.5|964.8|959.8|964.4|959.4|15
1732256100000|2024-11-22 06:15:00|964.6|959.6|965.1|960.1|965.2|960.2|964.6|959.6|18
1732256400000|2024-11-22 06:20:00|965|960|965|960|965.4|960.4|964.9|959.9|15
1732256700000|2024-11-22 06:25:00|964.9|959.9|966.1|961.1|966.1|961.1|964.9|959.9|14
1732257000000|2024-11-22 06:30:00|966|961|966.2|961.2|966.5|961.5|965.8|960.8|19
1732257300000|2024-11-22 06:35:00|966.1|961.1|965.5|960.5|966.1|961.1|965.5|960.5|14
1732257600000|2024-11-22 06:40:00|965.6|960.6|965.8|960.8|966|961|965.6|960.6|26
1732257900000|2024-11-22 06:45:00|965.9|960.9|966.7|961.7|966.8|961.8|965.7|960.7|20
1732258200000|2024-11-22 06:50:00|966.6|961.6|966.6|961.6|966.8|961.8|966.2|961.2|16
1732258500000|2024-11-22 06:55:00|966.5|961.5|966.6|961.6|966.7|961.7|966.4|961.4|8
1732258800000|2024-11-22 07:00:00|966.9|961.9|966.1|961.1|966.9|961.9|966.1|961.1|29
1732259100000|2024-11-22 07:05:00|966.2|961.2|966.7|961.7|966.8|961.8|966.1|961.1|19
1732259400000|2024-11-22 07:10:00|966.6|961.6|966.6|961.6|966.8|961.8|966.6|961.6|19
1732259700000|2024-11-22 07:15:00|966.7|961.7|967.7|962.7|967.7|962.7|966.6|961.6|11
1732260000000|2024-11-22 07:20:00|967.8|962.8|969.8|964.8|970.1|965.1|967.7|962.7|29
1732260300000|2024-11-22 07:25:00|969.9|964.9|969.9|964.9|970.3|965.3|969.5|964.5|33
1732260600000|2024-11-22 07:30:00|970.1|965.1|968.9|967.1|970.4|967.5|968.8|965.1|32
1732260900000|2024-11-22 07:35:00|969|967.2|972.2|967.2|972.4|967.4|968.8|966.8|27
1732261200000|2024-11-22 07:40:00|972.3|967.3|973.2|968.2|973.7|968.7|972.3|967.3|31
1732261500000|2024-11-22 07:45:00|973.1|968.1|973.6|968.6|973.6|968.6|973|968|26
1732261800000|2024-11-22 07:50:00|973.4|968.4|975|970|975.3|970.3|973.4|968.4|41
1732262100000|2024-11-22 07:55:00|975.1|970.1|974.1|969.1|975.1|970.1|974.1|969.1|23
1732262400000|2024-11-22 08:00:00|974.2|969.2|972.1|967.1|974.2|969.2|972|967|54
1732262700000|2024-11-22 08:05:00|972.2|967.2|972.4|967.4|973.1|968.1|972.2|967.2|52
1732263000000|2024-11-22 08:10:00|972.2|967.2|973|968|973.1|968.1|971.6|966.6|26
1732263300000|2024-11-22 08:15:00|972.6|967.6|972.6|967.6|972.7|967.7|971.1|966.1|84
1732263600000|2024-11-22 08:20:00|972.4|967.4|972.5|967.5|973.5|968.5|972.2|967.2|53
1732263900000|2024-11-22 08:25:00|972.6|967.6|972.8|967.8|973.1|968.1|972.6|967.6|38
1732264200000|2024-11-22 08:30:00|972.3|967.3|973.2|968.2|973.3|968.3|971.3|966.3|51
1732264500000|2024-11-22 08:35:00|973.1|968.1|972.9|967.9|973.2|968.2|972.3|967.3|32
1732264800000|2024-11-22 08:40:00|973|968|973.8|968.8|973.8|968.8|973|968|33
1732265100000|2024-11-22 08:45:00|973.9|968.9|973.8|968.8|974.2|969.2|973.7|968.7|32
1732265400000|2024-11-22 08:50:00|973.9|968.9|973.2|968.2|974.1|969.1|973|968|47
1732265700000|2024-11-22 08:55:00|973.3|968.3|971.4|966.4|973.3|968.3|971.4|966.4|33
1732266000000|2024-11-22 09:00:00|971.6|966.6|969.6|964.6|971.6|966.6|969.2|964.2|47
1732266300000|2024-11-22 09:05:00|968.9|963.9|967.8|962.8|970|965|967|962|57
1732266600000|2024-11-22 09:10:00|967.7|962.7|964.2|959.2|967.8|962.8|963.9|958.9|117
1732266900000|2024-11-22 09:15:00|964.1|959.1|962.8|957.8|964.3|959.3|960.2|955.2|115
1732267200000|2024-11-22 09:20:00|962.5|957.5|962.3|957.3|964.3|959.3|961.3|956.3|78
1732267500000|2024-11-22 09:25:00|962.2|957.2|962.3|957.3|963.1|958.1|961.1|956.1|75
1732267800000|2024-11-22 09:30:00|962.1|957.1|962.8|957.8|963.7|958.7|961.2|956.2|72
1732268100000|2024-11-22 09:35:00|962.7|957.7|964|959|965|960|962.7|957.7|79
1732268400000|2024-11-22 09:40:00|963.9|958.9|964.1|959.1|965.1|960.1|963.4|958.4|50
1732268700000|2024-11-22 09:45:00|964|959|964|959|964.9|961.6|963.3|958.3|78
1732269000000|2024-11-22 09:50:00|963.7|958.7|964.3|959.3|965|960.9|962.5|957.8|60
1732269300000|2024-11-22 09:55:00|964.2|959.2|963.4|958.4|965.1|961.2|963|958.4|48
1732269600000|2024-11-22 10:00:00|964.1|959.1|963.7|958.7|964.4|959.4|962.6|957.6|79
1732269900000|2024-11-22 10:05:00|963.5|958.5|963.9|958.9|965|961.5|962.4|958.3|102
1732270200000|2024-11-22 10:10:00|963.8|958.8|964.5|959.5|965.2|960.2|963.5|958.5|67
1732270500000|2024-11-22 10:15:00|964.6|959.6|964.3|959.3|966.7|961.7|964.1|959.1|68
1732270800000|2024-11-22 10:20:00|964.2|959.2|965.3|960.3|965.7|962.8|963.9|958.9|65
1732271100000|2024-11-22 10:25:00|965|960|966|961|966.6|963.4|964.9|959.9|72
1732271400000|2024-11-22 10:30:00|966.1|961.1|965.1|963.3|966.7|964.1|964.5|959.6|74
1732271700000|2024-11-22 10:35:00|965.2|963.4|966.5|961.5|967.1|963.6|964.9|960.7|74
1732272000000|2024-11-22 10:40:00|966.4|961.4|966.8|961.8|967|962|965|960|37
1732272300000|2024-11-22 10:45:00|966.7|961.7|966.4|961.4|967.6|962.6|966.2|961.2|40
1732272600000|2024-11-22 10:50:00|966.1|961.1|966.6|961.6|967|962|965.8|960.8|46
1732272900000|2024-11-22 10:55:00|966.4|961.4|966.7|961.7|966.8|961.8|966.4|961.4|36
1732273200000|2024-11-22 11:00:00|966.6|961.6|965.5|960.5|966.9|961.9|965.5|960.5|39
1732273500000|2024-11-22 11:05:00|965.4|960.4|964.8|959.8|967.5|962.5|964.8|959.8|62
1732273800000|2024-11-22 11:10:00|964.5|959.5|962.2|957.2|964.7|959.7|962.2|957.2|55
1732274100000|2024-11-22 11:15:00|962.5|957.5|962.9|957.9|963.2|958.2|961.9|956.9|50
1732274400000|2024-11-22 11:20:00|962.8|957.8|962.2|960.4|963.8|960.6|962.1|957.4|75
1732274700000|2024-11-22 11:25:00|962.4|960.6|962.7|957.7|964.2|961.1|962.3|957.5|74
1732275000000|2024-11-22 11:30:00|962.9|957.9|963.2|958.2|964.9|961|962.2|957.7|87
1732275300000|2024-11-22 11:35:00|963.3|958.3|963|958|963.6|958.6|962.6|957.6|66
1732275600000|2024-11-22 11:40:00|963.1|958.1|963.3|958.3|964.8|959.8|962.5|957.5|55
1732275900000|2024-11-22 11:45:00|963.5|958.5|962.5|957.5|963.9|958.9|962|957|52
1732276200000|2024-11-22 11:50:00|962.6|957.6|963.9|958.9|964.1|960.9|961.4|957.4|85
1732276500000|2024-11-22 11:55:00|963.8|958.8|963.4|958.4|963.8|958.8|962.4|957.4|49
1732276800000|2024-11-22 12:00:00|963.3|958.3|963.3|958.3|964|959|962.7|957.7|53
1732277100000|2024-11-22 12:05:00|963.2|958.2|963.2|958.2|964.2|959.2|962.4|957.4|55
1732277400000|2024-11-22 12:10:00|963.3|958.3|964.3|959.3|964.7|959.7|963.3|958.3|53
1732277700000|2024-11-22 12:15:00|964.5|959.5|964|959|964.5|959.5|963.1|958.1|57
1732278000000|2024-11-22 12:20:00|964.2|959.2|964.6|959.6|965|960|963.5|958.5|68
1732278300000|2024-11-22 12:25:00|964.4|959.4|963.7|958.7|964.4|959.4|962.9|957.9|48
1732278600000|2024-11-22 12:30:00|963.8|958.8|964.5|959.5|964.7|959.7|963|958|48
1732278900000|2024-11-22 12:35:00|964.6|959.6|965.1|960.1|965.2|960.2|964|959|61
1732279200000|2024-11-22 12:40:00|965|960|966.1|961.1|966.2|961.2|964.7|959.7|39
1732279500000|2024-11-22 12:45:00|966.2|961.2|966.5|961.5|967.2|964.1|964.9|961.1|95
1732279800000|2024-11-22 12:50:00|966.6|961.6|967|962|967.3|963.9|965.4|960.9|73
1732280100000|2024-11-22 12:55:00|966.9|961.9|967.2|962.2|967.7|964.4|965.7|961.2|90
1732280400000|2024-11-22 13:00:00|967.4|962.4|966.6|961.6|968.2|964.9|964.4|959.4|204
1732280700000|2024-11-22 13:05:00|964.8|963|965.9|960.9|966.3|963|963.9|960.1|88
1732281000000|2024-11-22 13:10:00|966|961|967.3|962.3|967.6|963.3|964.6|960.6|80
1732281300000|2024-11-22 13:15:00|967.4|962.4|967.5|962.5|967.7|962.7|966.7|961.7|67
1732281600000|2024-11-22 13:20:00|967.9|962.9|966.7|961.7|969.8|964.8|966.7|961.7|75
1732281900000|2024-11-22 13:25:00|966.6|961.6|965.1|960.1|967|962|964.3|959.3|72
1732282200000|2024-11-22 13:30:00|965|960|966.6|961.6|967.4|962.4|965|960|64
1732282500000|2024-11-22 13:35:00|966.5|961.5|969.2|964.2|969.8|964.8|966.5|961.5|56
1732282800000|2024-11-22 13:40:00|969.3|964.3|968.9|963.9|970|965|968.2|963.2|62
1732283100000|2024-11-22 13:45:00|968.7|963.7|967.7|962.7|968.7|963.7|967.3|962.3|82
1732283400000|2024-11-22 13:50:00|967.6|962.6|968.2|963.2|968.6|963.6|967.5|962.5|59
1732283700000|2024-11-22 13:55:00|968.1|963.1|967.9|962.9|969.2|964.2|967.8|962.8|73
1732284000000|2024-11-22 14:00:00|967.7|962.7|968.4|963.4|968.8|963.8|967.4|962.4|80
1732284300000|2024-11-22 14:05:00|968.5|963.5|968.8|963.8|968.8|963.8|966.9|961.9|69
1732284600000|2024-11-22 14:10:00|968.7|963.7|967.9|962.9|968.7|963.7|967.5|962.5|86
1732284900000|2024-11-22 14:15:00|967.8|962.8|967.3|962.3|969|964|967.1|962.1|71
1732285200000|2024-11-22 14:20:00|967.4|962.4|967.8|962.8|968.2|963.2|966.7|961.7|77
1732285500000|2024-11-22 14:25:00|967.7|962.7|966.6|961.6|967.9|962.9|966.5|961.5|58
1732285800000|2024-11-22 14:30:00|966.8|961.8|966.3|961.3|966.8|961.8|964.4|959.4|114
1732286100000|2024-11-22 14:35:00|966.4|961.4|968|963|968|963|966|961|53
1732286400000|2024-11-22 14:40:00|968.2|963.2|967.6|962.6|968.2|963.2|967.1|962.1|74
1732286700000|2024-11-22 14:45:00|967|962|967.6|962.6|967.8|962.8|966.2|961.2|76
1732287000000|2024-11-22 14:50:00|967.5|962.5|968|963|968.3|963.3|967.2|962.2|65
1732287300000|2024-11-22 14:55:00|968.4|963.4|970.7|965.7|971|966|968.2|963.2|56
1732287600000|2024-11-22 15:00:00|970.9|965.9|970.9|969.1|972.5|969.1|970.1|965.9|96
1732287900000|2024-11-22 15:05:00|970.8|969|971.3|966.3|972.7|969.5|970.4|965.9|94
1732288200000|2024-11-22 15:10:00|971.2|966.2|972.3|967.3|973|968|971.2|966.2|115
1732288500000|2024-11-22 15:15:00|972.1|967.1|972|967|972.3|967.3|971.2|966.2|62
1732288800000|2024-11-22 15:20:00|971.9|966.9|972.2|967.2|972.3|967.3|971|966|78
1732289100000|2024-11-22 15:25:00|972.4|967.4|970.4|965.4|972.5|967.5|969.8|964.8|55
1732289400000|2024-11-22 15:30:00|970.6|965.6|970.7|965.7|970.9|965.9|969.5|964.5|59
1732289700000|2024-11-22 15:35:00|970.6|965.6|971.1|966.1|971.4|966.4|969.9|964.9|55
1732290000000|2024-11-22 15:40:00|971.2|966.2|972|967|972|967|970.8|965.8|53
1732290300000|2024-11-22 15:45:00|971.8|966.8|971.2|966.2|971.9|966.9|970.9|965.9|47
1732290600000|2024-11-22 15:50:00|971.1|966.1|970.6|965.6|971.6|966.6|970.6|965.6|42
1732290900000|2024-11-22 15:55:00|970.7|965.7|971|966|971.4|966.4|970.4|965.4|42
1732291200000|2024-11-22 16:00:00|970.9|965.9|969.5|964.5|971|966|969|964|70
1732291500000|2024-11-22 16:05:00|969.4|964.4|970.1|965.1|970.3|965.3|967.9|962.9|48
1732291800000|2024-11-22 16:10:00|969.9|964.9|970.7|965.7|971.2|966.2|969.9|964.9|33
1732292100000|2024-11-22 16:15:00|970.6|965.6|969.8|964.8|971|966|969.8|964.8|51
1732292400000|2024-11-22 16:20:00|969.9|964.9|968.9|963.9|970|965|968.5|963.5|52
1732292700000|2024-11-22 16:25:00|968.8|963.8|970|965|970.1|965.1|968.8|963.8|39
1732293000000|2024-11-22 16:30:00|969.8|964.8|969.6|964.6|970.3|965.3|969.1|964.1|50
1732293300000|2024-11-22 16:35:00|969.5|964.5|969.2|964.2|969.9|964.9|968.7|963.7|43
1732293600000|2024-11-22 16:40:00|969.1|964.1|970.5|965.5|970.9|965.9|968.9|963.9|44
1732293900000|2024-11-22 16:45:00|970.7|965.7|972.2|967.2|972.2|967.2|970.6|965.6|34
1732294200000|2024-11-22 16:50:00|972.1|967.1|971.5|966.5|972.1|967.1|971.2|966.2|38
1732294500000|2024-11-22 16:55:00|971.7|966.7|972|967|972.4|967.4|971.5|966.5|41
1732294800000|2024-11-22 17:00:00|972.2|967.2|972.5|967.5|973.2|968.2|971.9|966.9|50
1732295100000|2024-11-22 17:05:00|972.6|967.6|971.9|966.9|972.6|967.6|971.8|966.8|32
1732295400000|2024-11-22 17:10:00|972|967|972.6|967.6|972.9|967.9|972|967|41
1732295700000|2024-11-22 17:15:00|972.5|967.5|971.5|966.5|972.6|967.6|971.1|966.1|48
1732296000000|2024-11-22 17:20:00|971.6|966.6|971.6|966.6|972.4|967.4|971.3|966.3|46
1732296300000|2024-11-22 17:25:00|971.7|966.7|972|967|972.1|967.1|971.4|966.4|31
1732296600000|2024-11-22 17:30:00|971.9|966.9|971.8|966.8|972.3|967.3|971.6|966.6|30
1732296900000|2024-11-22 17:35:00|971.7|966.7|970.9|965.9|971.8|966.8|970.6|965.6|34
1732297200000|2024-11-22 17:40:00|971|966|971.9|966.9|972|967|970.5|965.5|41
1732297500000|2024-11-22 17:45:00|972|967|972.1|967.1|972.2|967.2|971.5|966.5|42
1732297800000|2024-11-22 17:50:00|972.2|967.2|972.9|967.9|973.1|968.1|972.1|967.1|39
1732298100000|2024-11-22 17:55:00|973.1|968.1|972.7|967.7|973.3|968.3|972.5|967.5|31
1732298400000|2024-11-22 18:00:00|972.8|967.8|972.6|967.6|973.1|968.1|971.9|966.9|58
1732298700000|2024-11-22 18:05:00|972.8|967.8|972|967|972.8|967.8|971.6|966.6|31
1732299000000|2024-11-22 18:10:00|972.1|967.1|971.2|966.2|972.1|967.1|971|966|30
1732299300000|2024-11-22 18:15:00|971.1|966.1|970.8|965.8|971.1|966.1|970.6|965.6|44
1732299600000|2024-11-22 18:20:00|970.9|965.9|971|966|971.3|966.3|970.7|965.7|35
1732299900000|2024-11-22 18:25:00|970.9|965.9|970.8|965.8|971.1|966.1|970.7|965.7|20
1732300200000|2024-11-22 18:30:00|970.9|965.9|970.7|965.7|971.2|966.2|970.6|965.6|17
1732300500000|2024-11-22 18:35:00|970.8|965.8|969.9|964.9|970.8|965.8|969.8|964.8|21
1732300800000|2024-11-22 18:40:00|969.8|964.8|969.4|964.4|969.9|964.9|969.2|964.2|21
1732301100000|2024-11-22 18:45:00|969.6|964.6|970.5|965.5|970.6|965.6|969.6|964.6|31
1732301400000|2024-11-22 18:50:00|970.4|965.4|969.9|964.9|970.4|965.4|969.7|964.7|29
1732301700000|2024-11-22 18:55:00|970|965|969.8|964.8|970.2|965.2|969.7|964.7|16
1732302000000|2024-11-22 19:00:00|969.7|964.7|969.6|964.6|970.1|965.1|969.5|964.5|22
1732302300000|2024-11-22 19:05:00|969.7|964.7|969.8|964.8|969.9|964.9|969.5|964.5|19
1732302600000|2024-11-22 19:10:00|969.9|964.9|969.7|964.7|970.1|965.1|969.7|964.7|21
1732302900000|2024-11-22 19:15:00|969.9|964.9|969.7|964.7|969.9|964.9|969.2|964.2|17
1732303200000|2024-11-22 19:20:00|969.8|964.8|970.2|965.2|970.2|965.2|969.7|964.7|22
1732303500000|2024-11-22 19:25:00|970.1|965.1|969.9|964.9|970.5|965.5|969.8|964.8|20
1732303800000|2024-11-22 19:30:00|969.8|964.8|969.8|964.8|970.1|965.1|969.7|964.7|12
1732304100000|2024-11-22 19:35:00|969.7|964.7|969.2|964.2|969.9|964.9|969.2|964.2|20
1732304400000|2024-11-22 19:40:00|969.5|964.5|969.3|964.3|969.6|964.6|969.1|964.1|24
1732304700000|2024-11-22 19:45:00|969.2|964.2|969|964|969.5|964.5|969|964|15
1732305000000|2024-11-22 19:50:00|969.1|964.1|969.3|964.3|969.3|964.3|968.8|963.8|18
1732305300000|2024-11-22 19:55:00|969.4|964.4|969.2|964.2|969.7|964.7|969.2|964.2|27
1732305600000|2024-11-22 20:00:00|969.1|964.1|968.6|963.6|969.1|964.1|968.5|963.5|16
1732305900000|2024-11-22 20:05:00|968.7|963.7|969.4|964.4|969.4|964.4|968.7|963.7|23
1732306200000|2024-11-22 20:10:00|969.3|964.3|968.5|963.5|969.3|964.3|968.3|963.3|26
1732306500000|2024-11-22 20:15:00|968.6|963.6|968.2|963.2|968.6|963.6|968.1|963.1|17
1732306800000|2024-11-22 20:20:00|968.3|963.3|968.7|963.7|968.9|963.9|968.3|963.3|22
1732307100000|2024-11-22 20:25:00|968.6|963.6|969.1|964.1|969.3|964.3|968.6|963.6|16
1732307400000|2024-11-22 20:30:00|969.2|964.2|968.1|963.1|969.3|964.3|968.1|963.1|23
1732307700000|2024-11-22 20:35:00|968.2|963.2|967.7|962.7|968.2|963.2|967.6|962.6|15
1732308000000|2024-11-22 20:40:00|967.8|962.8|967|962|967.8|962.8|967|962|18
1732308300000|2024-11-22 20:45:00|967.1|962.1|967.1|962.1|967.4|962.4|967.1|962.1|11
1732308600000|2024-11-22 20:50:00|967|962|966.5|961.5|967|962|966.4|961.4|18
1732308900000|2024-11-22 20:55:00|966.6|961.6|966.8|961.8|966.9|961.9|966.4|961.4|18
1732309200000|2024-11-22 21:00:00|967|962|967.3|962.3|967.4|962.4|966.9|961.9|16
1732309500000|2024-11-22 21:05:00|967.2|962.2|967.8|962.8|967.8|962.8|967.2|962.2|21
1732309800000|2024-11-22 21:10:00|967.7|962.7|967.9|962.9|967.9|962.9|967.7|962.7|9
1732310100000|2024-11-22 21:15:00|967.6|962.6|968.2|963.2|968.7|963.7|967.6|962.6|17
1732310400000|2024-11-22 21:20:00|968.3|963.3|968|963|968.8|963.8|967.9|962.9|21
1732310700000|2024-11-22 21:25:00|967.9|962.9|968.4|963.4|968.4|963.4|967.9|962.9|12
1732311000000|2024-11-22 21:30:00|968.3|963.3|968.6|963.6|968.6|963.6|968.1|963.1|8
1732311300000|2024-11-22 21:35:00|968.7|963.7|968.1|963.1|968.7|963.7|968|963|23
1732311600000|2024-11-22 21:40:00|967.8|962.8|967.9|962.9|967.9|962.9|967.6|962.6|14
1732311900000|2024-11-22 21:45:00|968.1|963.1|968.1|963.1|968.6|963.6|968.1|963.1|37
1732312200000|2024-11-22 21:50:00|967.9|962.9|968.6|963.6|968.6|963.6|967.7|962.7|32
1732312500000|2024-11-22 21:55:00|968.4|963.4|969.5|964.5|969.6|964.6|968.4|963.4|24
1732489200000|2024-11-24 23:00:00|969|964|970.6|965.6|970.6|965.6|968.9|963.9|22
1732489500000|2024-11-24 23:05:00|970.8|965.8|972.4|967.4|972.6|967.6|970.8|965.8|39
1732489800000|2024-11-24 23:10:00|972.5|967.5|973.7|968.7|973.8|968.8|972.4|967.4|42
1732490100000|2024-11-24 23:15:00|973.6|968.6|973.3|968.3|973.6|968.6|972.7|967.7|21
1732490400000|2024-11-24 23:20:00|973.2|968.2|972.3|967.3|973.5|968.5|972.3|967.3|28
1732490700000|2024-11-24 23:25:00|971.9|966.9|972.6|967.6|972.7|967.7|971.7|966.7|20
1732491000000|2024-11-24 23:30:00|972.7|967.7|973.5|968.5|974.5|969.5|972.6|967.6|40
1732491300000|2024-11-24 23:35:00|973.4|968.4|973.1|968.1|973.4|968.4|973|968|13
1732491600000|2024-11-24 23:40:00|973.2|968.2|974.1|969.1|974.2|969.2|972.6|967.6|27
1732491900000|2024-11-24 23:45:00|973.4|968.4|973.8|968.8|974.5|969.5|972.8|967.8|40
1732492200000|2024-11-24 23:50:00|973.7|968.7|973.3|968.3|975.1|970.1|973.2|968.2|31
1732492500000|2024-11-24 23:55:00|973.4|968.4|973.6|968.6|974.3|969.3|973.4|968.4|19
1732492800000|2024-11-25 00:00:00|973.1|968.1|973.4|968.4|973.9|968.9|972.2|967.2|30
1732493100000|2024-11-25 00:05:00|974|969|974.1|969.1|974.6|969.6|973.7|968.7|19
1732493400000|2024-11-25 00:10:00|974|969|974.1|969.1|975.1|970.1|973.4|968.4|41
1732493700000|2024-11-25 00:15:00|974|969|972.5|967.5|974.5|969.5|972.4|967.4|31
1732494000000|2024-11-25 00:20:00|972.6|967.6|972.7|967.7|973.3|968.3|972.3|967.3|38
1732494300000|2024-11-25 00:25:00|972.9|967.9|973.2|968.2|974.2|969.2|972.7|967.7|30
1732494600000|2024-11-25 00:30:00|973.3|968.3|972.4|967.4|973.5|968.5|972.4|967.4|16
1732494900000|2024-11-25 00:35:00|972.8|967.8|971.3|966.3|972.8|967.8|970.9|965.9|44
1732495200000|2024-11-25 00:40:00|971.5|966.5|971.1|966.1|971.5|966.5|970.4|965.4|41
1732495500000|2024-11-25 00:45:00|971|966|971.9|966.9|972.2|967.2|970.7|965.7|30
1732495800000|2024-11-25 00:50:00|972.1|967.1|972.1|967.1|973.3|968.3|972.1|967.1|25
1732496100000|2024-11-25 00:55:00|972.3|967.3|971.3|966.3|972.7|967.7|971.3|966.3|31
1732496400000|2024-11-25 01:00:00|970.9|965.9|970.1|965.1|972.2|967.2|970|965|53
1732496700000|2024-11-25 01:05:00|970.2|965.2|969.8|964.8|971.7|966.7|967.1|964.5|94
1732497000000|2024-11-25 01:10:00|969.9|964.9|970.1|965.1|970.7|965.7|968.2|963.2|111
1732497300000|2024-11-25 01:15:00|970|965|969.4|964.4|970.2|965.2|969.1|964.1|86
1732497600000|2024-11-25 01:20:00|969.5|964.5|969.7|964.7|969.9|964.9|969|964|61
1732497900000|2024-11-25 01:25:00|969.8|964.8|969.7|964.7|970.5|965.5|967.2|963.8|71
1732498200000|2024-11-25 01:30:00|969.9|964.9|968.3|963.3|970.1|965.1|965.8|962.9|90
1732498500000|2024-11-25 01:35:00|968.2|963.2|968.2|963.2|969.1|964.1|967.5|962.5|71
1732498800000|2024-11-25 01:40:00|968.4|963.4|967.8|962.8|968.8|963.8|967.7|962.7|89
1732499100000|2024-11-25 01:45:00|968|963|967.7|962.7|968.6|963.6|967.5|962.5|71
1732499400000|2024-11-25 01:50:00|967.8|962.8|967.7|962.7|968.5|963.5|967.4|962.4|65
1732499700000|2024-11-25 01:55:00|967.9|962.9|967|962|968.3|963.3|966.8|961.8|63
1732500000000|2024-11-25 02:00:00|966.6|961.6|967.5|962.5|967.9|962.9|966.4|961.4|82
1732500300000|2024-11-25 02:05:00|967.4|962.4|967.3|962.3|967.5|962.5|966.4|961.4|56
1732500600000|2024-11-25 02:10:00|966.9|961.9|967.7|962.7|968.3|963.3|966.5|961.5|73
1732500900000|2024-11-25 02:15:00|967.6|962.6|967.7|962.7|968.6|963.6|967.5|962.5|52
1732501200000|2024-11-25 02:20:00|967.6|962.6|967.3|962.3|968.4|963.4|966.4|961.4|50
1732501500000|2024-11-25 02:25:00|967.4|962.4|968.2|963.2|969|964|967.3|962.3|54
1732501800000|2024-11-25 02:30:00|968.1|963.1|967.6|962.6|968.4|963.4|966.7|961.7|82
1732502100000|2024-11-25 02:35:00|967.7|962.7|967.4|962.4|967.7|962.7|965.9|960.9|48
1732502400000|2024-11-25 02:40:00|967.3|962.3|966.1|961.1|967.7|962.7|965.8|960.8|41
1732502700000|2024-11-25 02:45:00|966|961|964.9|959.9|966.3|961.3|964.7|959.7|67
1732503000000|2024-11-25 02:50:00|964.8|959.8|964.5|959.5|965.4|960.4|963.6|958.6|85
1732503300000|2024-11-25 02:55:00|964.4|959.4|964.3|959.3|965.3|960.3|963.8|958.8|55
1732503600000|2024-11-25 03:00:00|964.2|959.2|964.5|959.5|964.8|959.8|963.5|958.5|69
1732503900000|2024-11-25 03:05:00|964.2|959.2|963.6|958.6|964.5|959.5|963.3|958.3|61
1732504200000|2024-11-25 03:10:00|963.5|958.5|963.6|958.6|963.8|959.4|961.1|957.8|55
1732504500000|2024-11-25 03:15:00|963.5|958.5|963.5|958.5|964.3|959.7|961.1|957.9|76
1732504800000|2024-11-25 03:20:00|963.1|958.1|962.8|957.8|964|959|962.5|957.5|69
1732505100000|2024-11-25 03:25:00|962.9|957.9|961.6|956.6|963.1|958.8|960|955.1|130
1732505400000|2024-11-25 03:30:00|961.3|956.3|960.4|955.4|961.9|956.9|959.7|954.7|82
1732505700000|2024-11-25 03:35:00|960.5|955.5|961.1|956.1|962.1|957.1|960.1|955.1|92
1732506000000|2024-11-25 03:40:00|961|956|958.2|956.4|961.8|957.3|957.8|954.7|70
1732506300000|2024-11-25 03:45:00|958.3|956.5|960.8|955.8|962|957.3|958.2|955|65
1732506600000|2024-11-25 03:50:00|960.9|955.9|960|955|961.5|956.9|957.8|954.7|79
1732506900000|2024-11-25 03:55:00|959.9|954.9|958.3|956.5|961.5|956.9|958.2|954.9|44
1732507200000|2024-11-25 04:00:00|957.9|956.1|960.9|955.9|961.4|956.7|957.6|955|47
1732507500000|2024-11-25 04:05:00|960.8|955.8|961.3|956.3|961.7|956.8|958.4|955.2|50
1732507800000|2024-11-25 04:10:00|961.4|956.4|960.5|955.5|961.4|956.6|957.3|954.9|47
1732508100000|2024-11-25 04:15:00|960.4|955.4|957.8|956|960.9|956.2|957.6|954.5|62
1732508400000|2024-11-25 04:20:00|958|956.2|957.6|955.8|960.5|956.3|957.3|954.4|56
1732508700000|2024-11-25 04:25:00|957.5|955.7|960.7|955.7|960.9|956.3|957.5|954.6|49
1732509000000|2024-11-25 04:30:00|960.6|955.6|960|955|960.6|955.6|959|954|30
1732509300000|2024-11-25 04:35:00|959.9|954.9|960.5|955.5|961.2|956.2|959.9|954.9|33
1732509600000|2024-11-25 04:40:00|960.6|955.6|960.1|955.1|961.5|956.5|960|955|27
1732509900000|2024-11-25 04:45:00|959.9|954.9|959.3|954.3|960.6|955.6|959.1|954.1|31
1732510200000|2024-11-25 04:50:00|959.1|954.1|959.8|954.8|960.6|955.6|958.7|953.7|32
1732510500000|2024-11-25 04:55:00|959.7|954.7|960|955|960.3|955.3|958.5|953.5|49
1732510800000|2024-11-25 05:00:00|959.9|954.9|960|955|960|955|958.9|953.9|42
1732511100000|2024-11-25 05:05:00|959.8|954.8|959.1|954.1|960.1|955.1|958.8|953.8|40
1732511400000|2024-11-25 05:10:00|959|954|960.3|955.3|960.6|955.6|958.8|953.8|41
1732511700000|2024-11-25 05:15:00|960.2|955.2|959.3|954.3|960.3|955.3|958.1|953.1|45
1732512000000|2024-11-25 05:20:00|959.1|954.1|959.5|954.5|959.9|954.9|958.9|953.9|40
1732512300000|2024-11-25 05:25:00|959.3|954.3|958.8|953.8|959.5|954.5|958.4|953.4|34
1732512600000|2024-11-25 05:30:00|958.6|953.6|959.2|954.2|959.2|954.2|957.8|952.8|65
1732512900000|2024-11-25 05:35:00|959.1|954.1|958.4|953.4|959.3|954.3|958|953|61
1732513200000|2024-11-25 05:40:00|958.3|953.3|956.3|951.3|958.9|953.9|955.3|950.3|59
1732513500000|2024-11-25 05:45:00|956.4|951.4|956.5|951.5|957.1|952.1|955.9|950.9|40
1732513800000|2024-11-25 05:50:00|956.6|951.6|956.9|951.9|957.2|952.2|956.1|951.1|62
1732514100000|2024-11-25 05:55:00|956.8|951.8|956.9|951.9|957.6|952.6|955.9|950.9|77
1732514400000|2024-11-25 06:00:00|957.3|952.3|956.7|951.7|957.3|953.7|954.4|950.7|102
1732514700000|2024-11-25 06:05:00|956.5|951.5|957.3|952.3|957.3|952.3|955.5|950.5|72
1732515000000|2024-11-25 06:10:00|957.2|952.2|956.8|951.8|957.4|952.4|955.9|950.9|91
1732515300000|2024-11-25 06:15:00|956.6|951.6|956.5|951.5|956.8|951.8|955.7|950.7|41
1732515600000|2024-11-25 06:20:00|956.6|951.6|956.2|954.4|958.7|955.2|955.9|951.5|84
1732515900000|2024-11-25 06:25:00|956.3|954.5|956|954.2|957.7|955.4|955.7|951.9|117
1732516200000|2024-11-25 06:30:00|955.7|953.9|958.3|953.3|959|955.9|955.2|952.9|102
1732516500000|2024-11-25 06:35:00|958.4|953.4|958.9|953.9|959|954|958.2|953.2|44
1732516800000|2024-11-25 06:40:00|959.3|954.3|958.6|953.6|960|955|958.6|953.6|31
1732517100000|2024-11-25 06:45:00|958.7|953.7|958.3|953.3|958.9|953.9|958.1|953.1|42
1732517400000|2024-11-25 06:50:00|958.2|953.2|956.7|954.9|958.5|954.9|956.5|953.2|37
1732517700000|2024-11-25 06:55:00|956.8|955|958.5|953.5|959.1|955.1|956.5|953|49
1732518000000|2024-11-25 07:00:00|958.1|953.1|957|952|958.1|953.1|956.3|951.3|62
1732518300000|2024-11-25 07:05:00|956.8|951.8|957|952|957.1|952.1|956.4|951.4|38
1732518600000|2024-11-25 07:10:00|956.9|951.9|956.2|951.2|957.3|952.3|956.2|951.2|31
1732518900000|2024-11-25 07:15:00|956.5|951.5|956.5|951.5|957.4|953.8|955.1|951.5|45
1732519200000|2024-11-25 07:20:00|956.3|951.3|956.8|951.8|957.4|952.4|956.2|951.2|50
1732519500000|2024-11-25 07:25:00|956.7|951.7|955.3|950.3|956.7|951.7|955.3|950.3|38
1732519800000|2024-11-25 07:30:00|955.2|950.2|955|950|955.4|950.4|954.6|949.6|46
1732520100000|2024-11-25 07:35:00|955.2|950.2|954.9|949.9|955.4|950.4|954.9|949.9|18
1732520400000|2024-11-25 07:40:00|954.8|949.8|955.2|950.2|955.6|952.2|953.9|949.7|29
1732520700000|2024-11-25 07:45:00|955.3|950.3|955.1|950.1|955.4|950.4|954.6|949.6|24
1732521000000|2024-11-25 07:50:00|955.5|950.5|953.7|948.7|955.7|950.7|953.5|948.5|36
1732521300000|2024-11-25 07:55:00|953.8|948.8|954.1|949.1|954.4|949.4|953.4|948.4|40
1732521600000|2024-11-25 08:00:00|954.4|949.4|954|949|954.6|949.6|953.5|948.5|39
1732521900000|2024-11-25 08:05:00|954.1|949.1|951.4|946.4|954.2|949.2|951.4|946.4|47
1732522200000|2024-11-25 08:10:00|951.3|946.3|950.7|945.7|951.3|947.6|949.2|944.2|48
1732522500000|2024-11-25 08:15:00|950.6|945.6|952.4|947.4|952.7|948.1|949.3|945.6|33
1732522800000|2024-11-25 08:20:00|952.5|947.5|952.1|947.1|952.6|947.6|951.8|946.8|36
1732523100000|2024-11-25 08:25:00|951.9|946.9|951.8|946.8|952.1|947.1|951.7|946.7|25
1732523400000|2024-11-25 08:30:00|951.9|946.9|952|947|952.1|947.1|951.6|946.6|22
1732523700000|2024-11-25 08:35:00|951.9|946.9|951.9|946.9|952|947|951.4|946.4|28
1732524000000|2024-11-25 08:40:00|952|947|952.6|947.6|952.8|947.8|951.9|946.9|31
1732524300000|2024-11-25 08:45:00|952.5|947.5|952|947|952.5|947.5|951.8|946.8|21
1732524600000|2024-11-25 08:50:00|951.9|946.9|952.4|947.4|952.4|947.4|951.3|946.3|29
1732524900000|2024-11-25 08:55:00|952.3|947.3|953.7|948.7|953.8|948.8|952.2|947.2|32
1732525200000|2024-11-25 09:00:00|953.6|948.6|956.3|951.3|956.5|951.5|953.4|948.4|72
1732525500000|2024-11-25 09:05:00|956.4|951.4|956|951|957.1|952.1|955.8|950.8|50
1732525800000|2024-11-25 09:10:00|955.9|950.9|958.3|953.3|958.3|953.3|954.8|950.9|37
1732526100000|2024-11-25 09:15:00|958.2|953.2|957.5|952.5|958.6|953.6|957|952|35
1732526400000|2024-11-25 09:20:00|957.6|952.6|956.7|951.7|957.6|952.6|956.3|951.3|38
1732526700000|2024-11-25 09:25:00|956.6|951.6|956.6|951.6|956.7|951.7|955.7|950.7|36
1732527000000|2024-11-25 09:30:00|956.7|951.7|956.1|951.1|957.2|952.2|955.7|950.7|28
1732527300000|2024-11-25 09:35:00|956.2|951.2|956.4|951.4|957.1|952.1|955.9|950.9|38
1732527600000|2024-11-25 09:40:00|956.3|951.3|956.2|951.2|956.6|951.6|955.9|950.9|30
1732527900000|2024-11-25 09:45:00|956.1|951.1|956.4|951.4|956.6|951.6|955.9|950.9|37
1732528200000|2024-11-25 09:50:00|956.3|951.3|956.2|951.2|956.3|951.3|955.3|950.3|23
1732528500000|2024-11-25 09:55:00|956.1|951.1|955.4|950.4|956.2|951.2|955.1|950.1|43
1732528800000|2024-11-25 10:00:00|955.3|950.3|955.4|950.4|955.6|950.6|954.4|949.4|64
1732529100000|2024-11-25 10:05:00|955.3|950.3|954.9|949.9|955.3|950.3|954.3|949.3|31
1732529400000|2024-11-25 10:10:00|954.8|949.8|954.2|949.2|954.9|951.6|953.4|948.8|22
1732529700000|2024-11-25 10:15:00|954.3|949.3|954.5|949.5|954.5|949.5|953.4|948.4|17
1732530000000|2024-11-25 10:20:00|954.6|949.6|955.3|950.3|955.7|950.7|953.9|948.9|62
1732530300000|2024-11-25 10:25:00|955.4|950.4|955|950|955.6|950.6|954.6|949.6|44
1732530600000|2024-11-25 10:30:00|954.8|949.8|956.1|951.1|956.1|951.1|954.6|949.6|46
1732530900000|2024-11-25 10:35:00|956.3|951.3|956.6|951.6|957.4|952.4|956.2|951.2|46
1732531200000|2024-11-25 10:40:00|956.8|951.8|955.3|950.3|956.8|951.9|953.2|950|88
1732531500000|2024-11-25 10:45:00|955.4|950.4|956.8|951.8|956.8|951.8|955.3|950.3|48
1732531800000|2024-11-25 10:50:00|956.7|951.7|956.1|951.1|956.8|951.8|955.1|950.1|67
1732532100000|2024-11-25 10:55:00|956.2|951.2|957.5|952.5|957.9|952.9|956.1|951.1|66
1732532400000|2024-11-25 11:00:00|957.7|952.7|958.1|953.1|958.5|953.5|956.9|951.9|77
1732532700000|2024-11-25 11:05:00|958.2|953.2|958.3|953.3|958.7|953.7|957.5|952.5|58
1732533000000|2024-11-25 11:10:00|958.5|953.5|959|954|959.4|954.4|958.5|953.5|70
1732533300000|2024-11-25 11:15:00|959.1|954.1|958.8|953.8|959.4|954.9|956.7|953.5|51
1732533600000|2024-11-25 11:20:00|958.9|953.9|959.7|954.7|959.7|955.2|956.5|953|65
1732533900000|2024-11-25 11:25:00|959.6|954.6|958.8|953.8|959.9|954.9|956.5|953.5|54
1732534200000|2024-11-25 11:30:00|958.7|953.7|959.3|954.3|959.3|955|956.8|953.3|47
1732534500000|2024-11-25 11:35:00|959|954|959|954|959.4|954.4|958.7|953.7|20
1732534800000|2024-11-25 11:40:00|958.9|953.9|958.6|953.6|959.1|954.1|958.5|953.5|32
1732535100000|2024-11-25 11:45:00|958.7|953.7|958.1|953.1|959.1|954.1|958.1|953.1|22
1732535400000|2024-11-25 11:50:00|955.9|954.1|958.4|953.4|958.6|954.3|955.9|952.5|43
1732535700000|2024-11-25 11:55:00|958.3|953.3|958.4|953.4|959.1|954.1|958.2|953.2|34
1732536000000|2024-11-25 12:00:00|958.5|953.5|958|953|958.5|953.7|955.3|951.5|73
1732536300000|2024-11-25 12:05:00|957.9|952.9|957.6|952.6|958|953|957.5|952.5|36
1732536600000|2024-11-25 12:10:00|957.8|952.8|955.9|950.9|957.8|952.8|955.7|950.7|45
1732536900000|2024-11-25 12:15:00|956|951|956.9|951.9|956.9|951.9|956|951|35
1732537200000|2024-11-25 12:20:00|956.7|951.7|956.1|951.1|956.7|951.7|956|951|16
1732537500000|2024-11-25 12:25:00|956|951|955.4|950.4|956.1|951.1|955.4|950.4|22
1732537800000|2024-11-25 12:30:00|955.3|950.3|956.2|951.2|956.6|951.6|955.3|950.3|28
1732538100000|2024-11-25 12:35:00|956.3|951.3|956.6|951.6|956.7|951.7|956.1|951.1|24
1732538400000|2024-11-25 12:40:00|956.7|951.7|956.5|951.5|957.1|952.1|956.5|951.5|24
1732538700000|2024-11-25 12:45:00|956.6|951.6|956.3|951.3|956.8|951.8|956.3|951.3|18
1732539000000|2024-11-25 12:50:00|956.4|951.4|956.6|951.6|956.8|951.8|956.3|951.3|10
1732539300000|2024-11-25 12:55:00|956.7|951.7|956.6|951.6|957.5|952.5|955.9|950.9|32
1732539600000|2024-11-25 13:00:00|955.2|950.2|956.3|951.3|956.9|951.9|955.2|950.2|47
1732539900000|2024-11-25 13:05:00|956.2|951.2|956.4|951.4|956.5|951.5|955.9|950.9|21
1732540200000|2024-11-25 13:10:00|956.3|951.3|956.2|951.2|956.4|951.4|955.8|950.8|27
1732540500000|2024-11-25 13:15:00|956.1|951.1|955.9|950.9|956.1|951.1|955.6|950.6|9
1732540800000|2024-11-25 13:20:00|956|951|957.3|952.3|957.9|954.7|955.7|950.7|52
1732541100000|2024-11-25 13:25:00|957.4|952.4|956.4|954.6|958|954.9|956.4|952.4|41
1732541400000|2024-11-25 13:30:00|956.5|954.7|961.2|956.2|962.9|957.9|956.5|954.7|50
1732541700000|2024-11-25 13:35:00|960.9|955.9|959.3|954.3|961.1|956.1|959.3|954.3|51
1732542000000|2024-11-25 13:40:00|959.2|954.2|959.4|954.4|959.6|954.6|958.7|953.7|37
1732542300000|2024-11-25 13:45:00|959.3|954.3|956.7|951.7|959.4|954.4|956.2|951.2|116
1732542600000|2024-11-25 13:50:00|956.9|951.9|958.7|953.7|958.8|953.8|956.2|951.2|117
1732542900000|2024-11-25 13:55:00|958.4|953.4|958.2|953.2|958.8|953.8|955.4|950.4|141
1732543200000|2024-11-25 14:00:00|958.3|953.3|955.8|950.8|959.1|954.1|954.6|949.6|206
1732543500000|2024-11-25 14:05:00|956.1|951.1|952.2|947.2|957.1|952.1|952.2|947.2|113
1732543800000|2024-11-25 14:10:00|952.9|947.9|953.6|948.6|954.4|949.4|950.2|946.5|203
1732544100000|2024-11-25 14:15:00|953.3|948.3|953.1|948.1|953.4|948.4|949.7|944.7|190
1732544400000|2024-11-25 14:20:00|952.8|947.8|951.4|946.4|952.8|947.8|948.8|943.8|200
1732544700000|2024-11-25 14:25:00|951.5|946.5|953.7|948.7|954.9|949.9|950.6|945.6|200
1732545000000|2024-11-25 14:30:00|953.8|948.8|956.5|951.5|958.8|953.8|952.1|947.1|239
1732545300000|2024-11-25 14:35:00|956|951|955.7|950.7|956.2|951.5|951.8|948.5|189
1732545600000|2024-11-25 14:40:00|955.4|950.4|953.1|948.1|955.9|950.9|952.8|947.8|116
1732545900000|2024-11-25 14:45:00|953.3|948.3|957.5|952.5|958|953|953.2|948.2|138
1732546200000|2024-11-25 14:50:00|957.1|952.1|954.8|949.8|957.3|952.3|954.5|949.5|122
1732546500000|2024-11-25 14:55:00|955.1|950.1|955|950|957.4|952.4|954.4|949.4|148
1732546800000|2024-11-25 15:00:00|954.7|949.7|951.6|946.6|954.8|949.8|950.1|945.1|134
1732547100000|2024-11-25 15:05:00|951.5|946.5|952.2|947.2|954.5|951|951|946.2|142
1732547400000|2024-11-25 15:10:00|952|947|952.4|947.4|952.8|949.3|950.5|946|152
1732547700000|2024-11-25 15:15:00|952.5|947.5|951.8|946.8|953.9|950.5|950.8|946.8|137
1732548000000|2024-11-25 15:20:00|951.6|946.6|949.8|944.8|951.9|946.9|949.3|944.3|138
1732548300000|2024-11-25 15:25:00|949.6|944.6|949.7|944.7|951|947.1|948.5|944.1|118
1732548600000|2024-11-25 15:30:00|949.8|944.8|950.6|945.6|951|946|948.4|943.4|187
1732548900000|2024-11-25 15:35:00|950.5|945.5|947.1|942.1|951.1|946.1|946.3|941.3|190
1732549200000|2024-11-25 15:40:00|946.6|941.6|947.8|942.8|947.8|942.8|945.2|940.2|137
1732549500000|2024-11-25 15:45:00|947.3|942.3|947.4|942.4|948.6|943.6|947.3|942.3|53
1732549800000|2024-11-25 15:50:00|947.3|942.3|946.8|941.8|947.9|942.9|945.2|940.2|190
1732550100000|2024-11-25 15:55:00|946.7|941.7|945.9|940.9|947.5|942.5|943.9|939.5|154
1732550400000|2024-11-25 16:00:00|946|941|946.7|941.7|947.8|942.8|944.6|939.6|213
1732550700000|2024-11-25 16:05:00|946.6|941.6|946.1|941.1|947.3|942.3|944.6|939.6|154
1732551000000|2024-11-25 16:10:00|945.5|940.5|945.1|940.1|946.8|943.1|944.6|939.9|146
1732551300000|2024-11-25 16:15:00|945.4|940.4|945.1|940.1|946.8|941.8|944.5|939.5|138
1732551600000|2024-11-25 16:20:00|944.8|939.8|941.7|936.7|945.3|940.3|941.7|936.7|149
1732551900000|2024-11-25 16:25:00|942.5|937.5|942.7|937.7|944.6|940.4|941.7|936.7|133
1732552200000|2024-11-25 16:30:00|942.8|937.8|946.7|941.7|946.7|943.6|942.2|937.2|155
1732552500000|2024-11-25 16:35:00|946.6|941.6|946.7|941.7|948|944.2|945|940.1|183
1732552800000|2024-11-25 16:40:00|946.6|941.6|946.7|941.7|948|944.9|944.5|939.4|207
1732553100000|2024-11-25 16:45:00|946.8|941.8|943.9|942.1|947.8|943.5|943.8|939.4|218
1732553400000|2024-11-25 16:50:00|944.1|942.3|945.2|943.4|946.2|944|943.1|938.1|166
1732553700000|2024-11-25 16:55:00|945.1|943.3|945.9|940.9|947.5|943.8|944.4|938.7|160
1732554000000|2024-11-25 17:00:00|945.2|940.2|946.6|941.6|947.5|942.5|945.2|940.2|80
1732554300000|2024-11-25 17:05:00|946.8|941.8|946.4|941.4|947.6|942.6|946.1|941.1|64
1732554600000|2024-11-25 17:10:00|946.5|941.5|945.3|940.3|948.1|943.1|945|940|66
1732554900000|2024-11-25 17:15:00|945.2|940.2|945.4|940.4|945.8|940.8|944.6|939.6|49
1732555200000|2024-11-25 17:20:00|945.5|940.5|944.4|939.4|945.5|940.5|944.2|939.2|45
1732555500000|2024-11-25 17:25:00|944.6|939.6|944.2|939.2|945.4|940.4|943.9|938.9|66
1732555800000|2024-11-25 17:30:00|944.3|939.3|944.1|939.1|945.5|940.5|944.1|939.1|44
1732556100000|2024-11-25 17:35:00|944.2|939.2|943.5|938.5|944.7|939.7|943.5|938.5|35
1732556400000|2024-11-25 17:40:00|943.6|938.6|943.3|938.3|944.4|939.4|943.3|938.3|41
1732556700000|2024-11-25 17:45:00|943.4|938.4|943.1|938.1|944|939|942.8|937.8|45
1732557000000|2024-11-25 17:50:00|943|938|943.7|938.7|945|940|943|938|50
1732557300000|2024-11-25 17:55:00|943.6|938.6|943|938|944.4|939.4|942.8|937.8|41
1732557600000|2024-11-25 18:00:00|942.6|937.6|943.8|938.8|944.4|939.4|942.3|937.3|58
1732557900000|2024-11-25 18:05:00|943.7|938.7|943.4|938.4|944.2|939.2|942.4|937.4|52
1732558200000|2024-11-25 18:10:00|943.2|938.2|943.5|938.5|944.1|939.1|943|938|45
1732558500000|2024-11-25 18:15:00|943.6|938.6|943.1|938.1|944.2|939.2|943|938|48
1732558800000|2024-11-25 18:20:00|943.2|938.2|943.2|938.2|943.9|938.9|942.3|937.3|63
1732559100000|2024-11-25 18:25:00|943.4|938.4|943.7|938.7|944|939|942.7|937.7|56
1732559400000|2024-11-25 18:30:00|943.6|938.6|944.5|939.5|944.6|939.6|943.5|938.5|31
1732559700000|2024-11-25 18:35:00|944.2|939.2|943.9|938.9|945.5|940.5|943.7|938.7|45
1732560000000|2024-11-25 18:40:00|944.6|939.6|944.6|939.6|944.7|939.7|944.1|939.1|38
1732560300000|2024-11-25 18:45:00|944.5|939.5|944.3|939.3|945.3|940.3|944|939|45
1732560600000|2024-11-25 18:50:00|944.4|939.4|944.3|939.3|945.5|940.5|944.1|939.1|34
1732560900000|2024-11-25 18:55:00|944.1|939.1|944.7|939.7|945.2|940.2|944.1|939.1|39
1732561200000|2024-11-25 19:00:00|944.5|939.5|944.7|939.7|945.1|940.1|944.2|939.2|32
1732561500000|2024-11-25 19:05:00|944.5|939.5|944.7|939.7|945.1|940.1|944.3|939.3|28
1732561800000|2024-11-25 19:10:00|944.8|939.8|944.3|939.3|945|940|943.7|938.7|32
1732562100000|2024-11-25 19:15:00|944.2|939.2|944.2|939.2|944.3|939.3|943.7|938.7|25
1732562400000|2024-11-25 19:20:00|944.1|939.1|943.7|938.7|944.7|939.7|943.5|938.5|41
1732562700000|2024-11-25 19:25:00|944|939|943.2|938.2|944.3|939.3|943.2|938.2|23
1732563000000|2024-11-25 19:30:00|943|938|943.7|938.7|944.2|939.2|943|938|23
1732563300000|2024-11-25 19:35:00|943.6|938.6|943.9|938.9|944.1|939.1|943.3|938.3|27
1732563600000|2024-11-25 19:40:00|944|939|943.6|938.6|944.7|939.7|943.6|938.6|23
1732563900000|2024-11-25 19:45:00|943.7|938.7|944.8|939.8|945.1|940.1|943.7|938.7|41
1732564200000|2024-11-25 19:50:00|944.7|939.7|945.1|940.1|945.1|941.5|942.5|939.3|43
1732564500000|2024-11-25 19:55:00|944.7|939.7|944.4|939.4|944.7|939.7|943.8|938.8|39
1732564800000|2024-11-25 20:00:00|944.3|939.3|943.6|938.6|944.6|939.6|943.5|938.5|25
1732565100000|2024-11-25 20:05:00|943.5|938.5|944.6|939.6|944.7|939.7|943.1|938.1|29
1732565400000|2024-11-25 20:10:00|944.3|939.3|943.7|938.7|944.3|939.3|943.5|938.5|23
1732565700000|2024-11-25 20:15:00|943.6|938.6|943.8|938.8|944.4|939.4|943.6|938.6|23
1732566000000|2024-11-25 20:20:00|943.7|938.7|943.8|938.8|943.8|938.8|943.5|938.5|12
1732566300000|2024-11-25 20:25:00|943.9|938.9|943.8|938.8|944.1|939.1|943.7|938.7|13
1732566600000|2024-11-25 20:30:00|943.9|938.9|943.6|938.6|943.9|938.9|943.6|938.6|6
1732566900000|2024-11-25 20:35:00|943.5|938.5|943.8|938.8|943.8|938.8|943.5|938.5|13
1732567200000|2024-11-25 20:40:00|943.7|938.7|943.8|938.8|944|939|943.5|938.5|26
1732567500000|2024-11-25 20:45:00|943.9|938.9|943.4|938.4|944.2|939.2|943.3|938.3|19
1732567800000|2024-11-25 20:50:00|943.3|938.3|943.2|938.2|943.4|938.4|943.1|938.1|11
1732568100000|2024-11-25 20:55:00|943.1|938.1|943.2|938.2|943.4|938.4|943.1|938.1|10
1732568400000|2024-11-25 21:00:00|943.4|938.4|943.3|938.3|943.4|938.4|942.6|937.6|13
1732568700000|2024-11-25 21:05:00|943.4|938.4|942.9|937.9|943.4|938.4|942.7|937.7|6
1732569000000|2024-11-25 21:10:00|943|938|942.7|937.7|943.2|938.2|942.6|937.6|19
1732569300000|2024-11-25 21:15:00|942.6|937.6|943.1|938.1|943.1|938.1|942.6|937.6|11
1732569600000|2024-11-25 21:20:00|943|938|943.2|938.2|943.5|938.5|942.9|937.9|25
1732569900000|2024-11-25 21:25:00|943.3|938.3|943.4|938.4|943.7|938.7|943.3|938.3|9
1732570200000|2024-11-25 21:30:00|943.6|938.6|943.7|938.7|943.9|938.9|943.4|938.4|18
1732570500000|2024-11-25 21:35:00|943.8|938.8|943.7|938.7|943.8|938.8|943.6|938.6|6
1732570800000|2024-11-25 21:40:00|943.8|938.8|943.8|938.8|943.9|938.9|943.6|938.6|7
1732571100000|2024-11-25 21:45:00|943.9|938.9|943.6|938.6|943.9|938.9|943.6|938.6|5
1732571400000|2024-11-25 21:50:00|943.7|938.7|943.5|938.5|943.7|938.7|942.9|937.9|15
1732571700000|2024-11-25 21:55:00|943.6|938.6|943.2|938.2|943.9|938.9|943|938|23
1732575600000|2024-11-25 23:00:00|942.7|937.7|943|938|943|938|941.9|936.9|22
1732575900000|2024-11-25 23:05:00|942.9|937.9|942.4|937.4|942.9|937.9|941.8|936.8|19
1732576200000|2024-11-25 23:10:00|941.9|936.9|941.4|936.4|942.7|937.7|941.4|936.4|61
1732576500000|2024-11-25 23:15:00|942|937|941.9|936.9|942.1|937.1|941.4|936.4|36
1732576800000|2024-11-25 23:20:00|942|937|942.4|937.4|942.6|937.6|941.2|936.2|39
1732577100000|2024-11-25 23:25:00|942.5|937.5|942.2|937.2|942.6|937.6|941.8|936.8|17
1732577400000|2024-11-25 23:30:00|942.3|937.3|941.5|936.5|942.3|937.3|940.8|935.8|29
1732577700000|2024-11-25 23:35:00|941.6|936.6|940.5|935.5|941.6|936.6|939.9|934.9|45
1732578000000|2024-11-25 23:40:00|940.6|935.6|937.4|932.4|940.7|935.7|937.1|932.1|60
1732578300000|2024-11-25 23:45:00|937.6|932.6|937.5|932.5|938.1|933.1|936.5|931.5|55
1732578600000|2024-11-25 23:50:00|937.2|932.2|936.2|931.2|937.5|933.7|933.6|930.9|171
1732578900000|2024-11-25 23:55:00|936.1|931.1|934.5|932.7|936.3|933.8|934.5|930.9|85
1732492800000|2024-11-25 00:00:00|973.1|968.1|973.4|968.4|973.9|968.9|972.2|967.2|30
1732493100000|2024-11-25 00:05:00|974|969|974.1|969.1|974.6|969.6|973.7|968.7|19
1732493400000|2024-11-25 00:10:00|974|969|974.1|969.1|975.1|970.1|973.4|968.4|41
1732493700000|2024-11-25 00:15:00|974|969|972.5|967.5|974.5|969.5|972.4|967.4|31
1732494000000|2024-11-25 00:20:00|972.6|967.6|972.7|967.7|973.3|968.3|972.3|967.3|38
1732494300000|2024-11-25 00:25:00|972.9|967.9|973.2|968.2|974.2|969.2|972.7|967.7|30
1732494600000|2024-11-25 00:30:00|973.3|968.3|972.4|967.4|973.5|968.5|972.4|967.4|16
1732494900000|2024-11-25 00:35:00|972.8|967.8|971.3|966.3|972.8|967.8|970.9|965.9|44
1732495200000|2024-11-25 00:40:00|971.5|966.5|971.1|966.1|971.5|966.5|970.4|965.4|41
1732495500000|2024-11-25 00:45:00|971|966|971.9|966.9|972.2|967.2|970.7|965.7|30
1732495800000|2024-11-25 00:50:00|972.1|967.1|972.1|967.1|973.3|968.3|972.1|967.1|25
1732496100000|2024-11-25 00:55:00|972.3|967.3|971.3|966.3|972.7|967.7|971.3|966.3|31
1732496400000|2024-11-25 01:00:00|970.9|965.9|970.1|965.1|972.2|967.2|970|965|53
1732496700000|2024-11-25 01:05:00|970.2|965.2|969.8|964.8|971.7|966.7|967.1|964.5|94
1732497000000|2024-11-25 01:10:00|969.9|964.9|970.1|965.1|970.7|965.7|968.2|963.2|111
1732497300000|2024-11-25 01:15:00|970|965|969.4|964.4|970.2|965.2|969.1|964.1|86
1732497600000|2024-11-25 01:20:00|969.5|964.5|969.7|964.7|969.9|964.9|969|964|61
1732497900000|2024-11-25 01:25:00|969.8|964.8|969.7|964.7|970.5|965.5|967.2|963.8|71
1732498200000|2024-11-25 01:30:00|969.9|964.9|968.3|963.3|970.1|965.1|965.8|962.9|90
1732498500000|2024-11-25 01:35:00|968.2|963.2|968.2|963.2|969.1|964.1|967.5|962.5|71
1732498800000|2024-11-25 01:40:00|968.4|963.4|967.8|962.8|968.8|963.8|967.7|962.7|89
1732499100000|2024-11-25 01:45:00|968|963|967.7|962.7|968.6|963.6|967.5|962.5|71
1732499400000|2024-11-25 01:50:00|967.8|962.8|967.7|962.7|968.5|963.5|967.4|962.4|65
1732499700000|2024-11-25 01:55:00|967.9|962.9|967|962|968.3|963.3|966.8|961.8|63
1732500000000|2024-11-25 02:00:00|966.6|961.6|967.5|962.5|967.9|962.9|966.4|961.4|82
1732500300000|2024-11-25 02:05:00|967.4|962.4|967.3|962.3|967.5|962.5|966.4|961.4|56
1732500600000|2024-11-25 02:10:00|966.9|961.9|967.7|962.7|968.3|963.3|966.5|961.5|73
1732500900000|2024-11-25 02:15:00|967.6|962.6|967.7|962.7|968.6|963.6|967.5|962.5|52
1732501200000|2024-11-25 02:20:00|967.6|962.6|967.3|962.3|968.4|963.4|966.4|961.4|50
1732501500000|2024-11-25 02:25:00|967.4|962.4|968.2|963.2|969|964|967.3|962.3|54
1732501800000|2024-11-25 02:30:00|968.1|963.1|967.6|962.6|968.4|963.4|966.7|961.7|82
1732502100000|2024-11-25 02:35:00|967.7|962.7|967.4|962.4|967.7|962.7|965.9|960.9|48
1732502400000|2024-11-25 02:40:00|967.3|962.3|966.1|961.1|967.7|962.7|965.8|960.8|41
1732502700000|2024-11-25 02:45:00|966|961|964.9|959.9|966.3|961.3|964.7|959.7|67
1732503000000|2024-11-25 02:50:00|964.8|959.8|964.5|959.5|965.4|960.4|963.6|958.6|85
1732503300000|2024-11-25 02:55:00|964.4|959.4|964.3|959.3|965.3|960.3|963.8|958.8|55
1732503600000|2024-11-25 03:00:00|964.2|959.2|964.5|959.5|964.8|959.8|963.5|958.5|69
1732503900000|2024-11-25 03:05:00|964.2|959.2|963.6|958.6|964.5|959.5|963.3|958.3|61
1732504200000|2024-11-25 03:10:00|963.5|958.5|963.6|958.6|963.8|959.4|961.1|957.8|55
1732504500000|2024-11-25 03:15:00|963.5|958.5|963.5|958.5|964.3|959.7|961.1|957.9|76
1732504800000|2024-11-25 03:20:00|963.1|958.1|962.8|957.8|964|959|962.5|957.5|69
1732505100000|2024-11-25 03:25:00|962.9|957.9|961.6|956.6|963.1|958.8|960|955.1|130
1732505400000|2024-11-25 03:30:00|961.3|956.3|960.4|955.4|961.9|956.9|959.7|954.7|82
1732505700000|2024-11-25 03:35:00|960.5|955.5|961.1|956.1|962.1|957.1|960.1|955.1|92
1732506000000|2024-11-25 03:40:00|961|956|958.2|956.4|961.8|957.3|957.8|954.7|70
1732506300000|2024-11-25 03:45:00|958.3|956.5|960.8|955.8|962|957.3|958.2|955|65
1732506600000|2024-11-25 03:50:00|960.9|955.9|960|955|961.5|956.9|957.8|954.7|79
1732506900000|2024-11-25 03:55:00|959.9|954.9|958.3|956.5|961.5|956.9|958.2|954.9|44
1732507200000|2024-11-25 04:00:00|957.9|956.1|960.9|955.9|961.4|956.7|957.6|955|47
1732507500000|2024-11-25 04:05:00|960.8|955.8|961.3|956.3|961.7|956.8|958.4|955.2|50
1732507800000|2024-11-25 04:10:00|961.4|956.4|960.5|955.5|961.4|956.6|957.3|954.9|47
1732508100000|2024-11-25 04:15:00|960.4|955.4|957.8|956|960.9|956.2|957.6|954.5|62
1732508400000|2024-11-25 04:20:00|958|956.2|957.6|955.8|960.5|956.3|957.3|954.4|56
1732508700000|2024-11-25 04:25:00|957.5|955.7|960.7|955.7|960.9|956.3|957.5|954.6|49
1732509000000|2024-11-25 04:30:00|960.6|955.6|960|955|960.6|955.6|959|954|30
1732509300000|2024-11-25 04:35:00|959.9|954.9|960.5|955.5|961.2|956.2|959.9|954.9|33
1732509600000|2024-11-25 04:40:00|960.6|955.6|960.1|955.1|961.5|956.5|960|955|27
1732509900000|2024-11-25 04:45:00|959.9|954.9|959.3|954.3|960.6|955.6|959.1|954.1|31
1732510200000|2024-11-25 04:50:00|959.1|954.1|959.8|954.8|960.6|955.6|958.7|953.7|32
1732510500000|2024-11-25 04:55:00|959.7|954.7|960|955|960.3|955.3|958.5|953.5|49
1732510800000|2024-11-25 05:00:00|959.9|954.9|960|955|960|955|958.9|953.9|42
1732511100000|2024-11-25 05:05:00|959.8|954.8|959.1|954.1|960.1|955.1|958.8|953.8|40
1732511400000|2024-11-25 05:10:00|959|954|960.3|955.3|960.6|955.6|958.8|953.8|41
1732511700000|2024-11-25 05:15:00|960.2|955.2|959.3|954.3|960.3|955.3|958.1|953.1|45
1732512000000|2024-11-25 05:20:00|959.1|954.1|959.5|954.5|959.9|954.9|958.9|953.9|40
1732512300000|2024-11-25 05:25:00|959.3|954.3|958.8|953.8|959.5|954.5|958.4|953.4|34
1732512600000|2024-11-25 05:30:00|958.6|953.6|959.2|954.2|959.2|954.2|957.8|952.8|65
1732512900000|2024-11-25 05:35:00|959.1|954.1|958.4|953.4|959.3|954.3|958|953|61
1732513200000|2024-11-25 05:40:00|958.3|953.3|956.3|951.3|958.9|953.9|955.3|950.3|59
1732513500000|2024-11-25 05:45:00|956.4|951.4|956.5|951.5|957.1|952.1|955.9|950.9|40
1732513800000|2024-11-25 05:50:00|956.6|951.6|956.9|951.9|957.2|952.2|956.1|951.1|62
1732514100000|2024-11-25 05:55:00|956.8|951.8|956.9|951.9|957.6|952.6|955.9|950.9|77
1732514400000|2024-11-25 06:00:00|957.3|952.3|956.7|951.7|957.3|953.7|954.4|950.7|102
1732514700000|2024-11-25 06:05:00|956.5|951.5|957.3|952.3|957.3|952.3|955.5|950.5|72
1732515000000|2024-11-25 06:10:00|957.2|952.2|956.8|951.8|957.4|952.4|955.9|950.9|91
1732515300000|2024-11-25 06:15:00|956.6|951.6|956.5|951.5|956.8|951.8|955.7|950.7|41
1732515600000|2024-11-25 06:20:00|956.6|951.6|956.2|954.4|958.7|955.2|955.9|951.5|84
1732515900000|2024-11-25 06:25:00|956.3|954.5|956|954.2|957.7|955.4|955.7|951.9|117
1732516200000|2024-11-25 06:30:00|955.7|953.9|958.3|953.3|959|955.9|955.2|952.9|102
1732516500000|2024-11-25 06:35:00|958.4|953.4|958.9|953.9|959|954|958.2|953.2|44
1732516800000|2024-11-25 06:40:00|959.3|954.3|958.6|953.6|960|955|958.6|953.6|31
1732517100000|2024-11-25 06:45:00|958.7|953.7|958.3|953.3|958.9|953.9|958.1|953.1|42
1732517400000|2024-11-25 06:50:00|958.2|953.2|956.7|954.9|958.5|954.9|956.5|953.2|37
1732517700000|2024-11-25 06:55:00|956.8|955|958.5|953.5|959.1|955.1|956.5|953|49
1732518000000|2024-11-25 07:00:00|958.1|953.1|957|952|958.1|953.1|956.3|951.3|62
1732518300000|2024-11-25 07:05:00|956.8|951.8|957|952|957.1|952.1|956.4|951.4|38
1732518600000|2024-11-25 07:10:00|956.9|951.9|956.2|951.2|957.3|952.3|956.2|951.2|31
1732518900000|2024-11-25 07:15:00|956.5|951.5|956.5|951.5|957.4|953.8|955.1|951.5|45
1732519200000|2024-11-25 07:20:00|956.3|951.3|956.8|951.8|957.4|952.4|956.2|951.2|50
1732519500000|2024-11-25 07:25:00|956.7|951.7|955.3|950.3|956.7|951.7|955.3|950.3|38
1732519800000|2024-11-25 07:30:00|955.2|950.2|955|950|955.4|950.4|954.6|949.6|46
1732520100000|2024-11-25 07:35:00|955.2|950.2|954.9|949.9|955.4|950.4|954.9|949.9|18
1732520400000|2024-11-25 07:40:00|954.8|949.8|955.2|950.2|955.6|952.2|953.9|949.7|29
1732520700000|2024-11-25 07:45:00|955.3|950.3|955.1|950.1|955.4|950.4|954.6|949.6|24
1732521000000|2024-11-25 07:50:00|955.5|950.5|953.7|948.7|955.7|950.7|953.5|948.5|36
1732521300000|2024-11-25 07:55:00|953.8|948.8|954.1|949.1|954.4|949.4|953.4|948.4|40
1732521600000|2024-11-25 08:00:00|954.4|949.4|954|949|954.6|949.6|953.5|948.5|39
1732521900000|2024-11-25 08:05:00|954.1|949.1|951.4|946.4|954.2|949.2|951.4|946.4|47
1732522200000|2024-11-25 08:10:00|951.3|946.3|950.7|945.7|951.3|947.6|949.2|944.2|48
1732522500000|2024-11-25 08:15:00|950.6|945.6|952.4|947.4|952.7|948.1|949.3|945.6|33
1732522800000|2024-11-25 08:20:00|952.5|947.5|952.1|947.1|952.6|947.6|951.8|946.8|36
1732523100000|2024-11-25 08:25:00|951.9|946.9|951.8|946.8|952.1|947.1|951.7|946.7|25
1732523400000|2024-11-25 08:30:00|951.9|946.9|952|947|952.1|947.1|951.6|946.6|22
1732523700000|2024-11-25 08:35:00|951.9|946.9|951.9|946.9|952|947|951.4|946.4|28
1732524000000|2024-11-25 08:40:00|952|947|952.6|947.6|952.8|947.8|951.9|946.9|31
1732524300000|2024-11-25 08:45:00|952.5|947.5|952|947|952.5|947.5|951.8|946.8|21
1732524600000|2024-11-25 08:50:00|951.9|946.9|952.4|947.4|952.4|947.4|951.3|946.3|29
1732524900000|2024-11-25 08:55:00|952.3|947.3|953.7|948.7|953.8|948.8|952.2|947.2|32
1732525200000|2024-11-25 09:00:00|953.6|948.6|956.3|951.3|956.5|951.5|953.4|948.4|72
1732525500000|2024-11-25 09:05:00|956.4|951.4|956|951|957.1|952.1|955.8|950.8|50
1732525800000|2024-11-25 09:10:00|955.9|950.9|958.3|953.3|958.3|953.3|954.8|950.9|37
1732526100000|2024-11-25 09:15:00|958.2|953.2|957.5|952.5|958.6|953.6|957|952|35
1732526400000|2024-11-25 09:20:00|957.6|952.6|956.7|951.7|957.6|952.6|956.3|951.3|38
1732526700000|2024-11-25 09:25:00|956.6|951.6|956.6|951.6|956.7|951.7|955.7|950.7|36
1732527000000|2024-11-25 09:30:00|956.7|951.7|956.1|951.1|957.2|952.2|955.7|950.7|28
1732527300000|2024-11-25 09:35:00|956.2|951.2|956.4|951.4|957.1|952.1|955.9|950.9|38
1732527600000|2024-11-25 09:40:00|956.3|951.3|956.2|951.2|956.6|951.6|955.9|950.9|30
1732527900000|2024-11-25 09:45:00|956.1|951.1|956.4|951.4|956.6|951.6|955.9|950.9|37
1732528200000|2024-11-25 09:50:00|956.3|951.3|956.2|951.2|956.3|951.3|955.3|950.3|23
1732528500000|2024-11-25 09:55:00|956.1|951.1|955.4|950.4|956.2|951.2|955.1|950.1|43
1732528800000|2024-11-25 10:00:00|955.3|950.3|955.4|950.4|955.6|950.6|954.4|949.4|64
1732529100000|2024-11-25 10:05:00|955.3|950.3|954.9|949.9|955.3|950.3|954.3|949.3|31
1732529400000|2024-11-25 10:10:00|954.8|949.8|954.2|949.2|954.9|951.6|953.4|948.8|22
1732529700000|2024-11-25 10:15:00|954.3|949.3|954.5|949.5|954.5|949.5|953.4|948.4|17
1732530000000|2024-11-25 10:20:00|954.6|949.6|955.3|950.3|955.7|950.7|953.9|948.9|62
1732530300000|2024-11-25 10:25:00|955.4|950.4|955|950|955.6|950.6|954.6|949.6|44
1732530600000|2024-11-25 10:30:00|954.8|949.8|956.1|951.1|956.1|951.1|954.6|949.6|46
1732530900000|2024-11-25 10:35:00|956.3|951.3|956.6|951.6|957.4|952.4|956.2|951.2|46
1732531200000|2024-11-25 10:40:00|956.8|951.8|955.3|950.3|956.8|951.9|953.2|950|88
1732531500000|2024-11-25 10:45:00|955.4|950.4|956.8|951.8|956.8|951.8|955.3|950.3|48
1732531800000|2024-11-25 10:50:00|956.7|951.7|956.1|951.1|956.8|951.8|955.1|950.1|67
1732532100000|2024-11-25 10:55:00|956.2|951.2|957.5|952.5|957.9|952.9|956.1|951.1|66
1732532400000|2024-11-25 11:00:00|957.7|952.7|958.1|953.1|958.5|953.5|956.9|951.9|77
1732532700000|2024-11-25 11:05:00|958.2|953.2|958.3|953.3|958.7|953.7|957.5|952.5|58
1732533000000|2024-11-25 11:10:00|958.5|953.5|959|954|959.4|954.4|958.5|953.5|70
1732533300000|2024-11-25 11:15:00|959.1|954.1|958.8|953.8|959.4|954.9|956.7|953.5|51
1732533600000|2024-11-25 11:20:00|958.9|953.9|959.7|954.7|959.7|955.2|956.5|953|65
1732533900000|2024-11-25 11:25:00|959.6|954.6|958.8|953.8|959.9|954.9|956.5|953.5|54
1732534200000|2024-11-25 11:30:00|958.7|953.7|959.3|954.3|959.3|955|956.8|953.3|47
1732534500000|2024-11-25 11:35:00|959|954|959|954|959.4|954.4|958.7|953.7|20
1732534800000|2024-11-25 11:40:00|958.9|953.9|958.6|953.6|959.1|954.1|958.5|953.5|32
1732535100000|2024-11-25 11:45:00|958.7|953.7|958.1|953.1|959.1|954.1|958.1|953.1|22
1732535400000|2024-11-25 11:50:00|955.9|954.1|958.4|953.4|958.6|954.3|955.9|952.5|43
1732535700000|2024-11-25 11:55:00|958.3|953.3|958.4|953.4|959.1|954.1|958.2|953.2|34
1732536000000|2024-11-25 12:00:00|958.5|953.5|958|953|958.5|953.7|955.3|951.5|73
1732536300000|2024-11-25 12:05:00|957.9|952.9|957.6|952.6|958|953|957.5|952.5|36
1732536600000|2024-11-25 12:10:00|957.8|952.8|955.9|950.9|957.8|952.8|955.7|950.7|45
1732536900000|2024-11-25 12:15:00|956|951|956.9|951.9|956.9|951.9|956|951|35
1732537200000|2024-11-25 12:20:00|956.7|951.7|956.1|951.1|956.7|951.7|956|951|16
1732537500000|2024-11-25 12:25:00|956|951|955.4|950.4|956.1|951.1|955.4|950.4|22
1732537800000|2024-11-25 12:30:00|955.3|950.3|956.2|951.2|956.6|951.6|955.3|950.3|28
1732538100000|2024-11-25 12:35:00|956.3|951.3|956.6|951.6|956.7|951.7|956.1|951.1|24
1732538400000|2024-11-25 12:40:00|956.7|951.7|956.5|951.5|957.1|952.1|956.5|951.5|24
1732538700000|2024-11-25 12:45:00|956.6|951.6|956.3|951.3|956.8|951.8|956.3|951.3|18
1732539000000|2024-11-25 12:50:00|956.4|951.4|956.6|951.6|956.8|951.8|956.3|951.3|10
1732539300000|2024-11-25 12:55:00|956.7|951.7|956.6|951.6|957.5|952.5|955.9|950.9|32
1732539600000|2024-11-25 13:00:00|955.2|950.2|956.3|951.3|956.9|951.9|955.2|950.2|47
1732539900000|2024-11-25 13:05:00|956.2|951.2|956.4|951.4|956.5|951.5|955.9|950.9|21
1732540200000|2024-11-25 13:10:00|956.3|951.3|956.2|951.2|956.4|951.4|955.8|950.8|27
1732540500000|2024-11-25 13:15:00|956.1|951.1|955.9|950.9|956.1|951.1|955.6|950.6|9
1732540800000|2024-11-25 13:20:00|956|951|957.3|952.3|957.9|954.7|955.7|950.7|52
1732541100000|2024-11-25 13:25:00|957.4|952.4|956.4|954.6|958|954.9|956.4|952.4|41
1732541400000|2024-11-25 13:30:00|956.5|954.7|961.2|956.2|962.9|957.9|956.5|954.7|50
1732541700000|2024-11-25 13:35:00|960.9|955.9|959.3|954.3|961.1|956.1|959.3|954.3|51
1732542000000|2024-11-25 13:40:00|959.2|954.2|959.4|954.4|959.6|954.6|958.7|953.7|37
1732542300000|2024-11-25 13:45:00|959.3|954.3|956.7|951.7|959.4|954.4|956.2|951.2|116
1732542600000|2024-11-25 13:50:00|956.9|951.9|958.7|953.7|958.8|953.8|956.2|951.2|117
1732542900000|2024-11-25 13:55:00|958.4|953.4|958.2|953.2|958.8|953.8|955.4|950.4|141
1732543200000|2024-11-25 14:00:00|958.3|953.3|955.8|950.8|959.1|954.1|954.6|949.6|206
1732543500000|2024-11-25 14:05:00|956.1|951.1|952.2|947.2|957.1|952.1|952.2|947.2|113
1732543800000|2024-11-25 14:10:00|952.9|947.9|953.6|948.6|954.4|949.4|950.2|946.5|203
1732544100000|2024-11-25 14:15:00|953.3|948.3|953.1|948.1|953.4|948.4|949.7|944.7|190
1732544400000|2024-11-25 14:20:00|952.8|947.8|951.4|946.4|952.8|947.8|948.8|943.8|200
1732544700000|2024-11-25 14:25:00|951.5|946.5|953.7|948.7|954.9|949.9|950.6|945.6|200
1732545000000|2024-11-25 14:30:00|953.8|948.8|956.5|951.5|958.8|953.8|952.1|947.1|239
1732545300000|2024-11-25 14:35:00|956|951|955.7|950.7|956.2|951.5|951.8|948.5|189
1732545600000|2024-11-25 14:40:00|955.4|950.4|953.1|948.1|955.9|950.9|952.8|947.8|116
1732545900000|2024-11-25 14:45:00|953.3|948.3|957.5|952.5|958|953|953.2|948.2|138
1732546200000|2024-11-25 14:50:00|957.1|952.1|954.8|949.8|957.3|952.3|954.5|949.5|122
1732546500000|2024-11-25 14:55:00|955.1|950.1|955|950|957.4|952.4|954.4|949.4|148
1732546800000|2024-11-25 15:00:00|954.7|949.7|951.6|946.6|954.8|949.8|950.1|945.1|134
1732547100000|2024-11-25 15:05:00|951.5|946.5|952.2|947.2|954.5|951|951|946.2|142
1732547400000|2024-11-25 15:10:00|952|947|952.4|947.4|952.8|949.3|950.5|946|152
1732547700000|2024-11-25 15:15:00|952.5|947.5|951.8|946.8|953.9|950.5|950.8|946.8|137
1732548000000|2024-11-25 15:20:00|951.6|946.6|949.8|944.8|951.9|946.9|949.3|944.3|138
1732548300000|2024-11-25 15:25:00|949.6|944.6|949.7|944.7|951|947.1|948.5|944.1|118
1732548600000|2024-11-25 15:30:00|949.8|944.8|950.6|945.6|951|946|948.4|943.4|187
1732548900000|2024-11-25 15:35:00|950.5|945.5|947.1|942.1|951.1|946.1|946.3|941.3|190
1732549200000|2024-11-25 15:40:00|946.6|941.6|947.8|942.8|947.8|942.8|945.2|940.2|137
1732549500000|2024-11-25 15:45:00|947.3|942.3|947.4|942.4|948.6|943.6|947.3|942.3|53
1732549800000|2024-11-25 15:50:00|947.3|942.3|946.8|941.8|947.9|942.9|945.2|940.2|190
1732550100000|2024-11-25 15:55:00|946.7|941.7|945.9|940.9|947.5|942.5|943.9|939.5|154
1732550400000|2024-11-25 16:00:00|946|941|946.7|941.7|947.8|942.8|944.6|939.6|213
1732550700000|2024-11-25 16:05:00|946.6|941.6|946.1|941.1|947.3|942.3|944.6|939.6|154
1732551000000|2024-11-25 16:10:00|945.5|940.5|945.1|940.1|946.8|943.1|944.6|939.9|146
1732551300000|2024-11-25 16:15:00|945.4|940.4|945.1|940.1|946.8|941.8|944.5|939.5|138
1732551600000|2024-11-25 16:20:00|944.8|939.8|941.7|936.7|945.3|940.3|941.7|936.7|149
1732551900000|2024-11-25 16:25:00|942.5|937.5|942.7|937.7|944.6|940.4|941.7|936.7|133
1732552200000|2024-11-25 16:30:00|942.8|937.8|946.7|941.7|946.7|943.6|942.2|937.2|155
1732552500000|2024-11-25 16:35:00|946.6|941.6|946.7|941.7|948|944.2|945|940.1|183
1732552800000|2024-11-25 16:40:00|946.6|941.6|946.7|941.7|948|944.9|944.5|939.4|207
1732553100000|2024-11-25 16:45:00|946.8|941.8|943.9|942.1|947.8|943.5|943.8|939.4|218
1732553400000|2024-11-25 16:50:00|944.1|942.3|945.2|943.4|946.2|944|943.1|938.1|166
1732553700000|2024-11-25 16:55:00|945.1|943.3|945.9|940.9|947.5|943.8|944.4|938.7|160
1732554000000|2024-11-25 17:00:00|945.2|940.2|946.6|941.6|947.5|942.5|945.2|940.2|80
1732554300000|2024-11-25 17:05:00|946.8|941.8|946.4|941.4|947.6|942.6|946.1|941.1|64
1732554600000|2024-11-25 17:10:00|946.5|941.5|945.3|940.3|948.1|943.1|945|940|66
1732554900000|2024-11-25 17:15:00|945.2|940.2|945.4|940.4|945.8|940.8|944.6|939.6|49
1732555200000|2024-11-25 17:20:00|945.5|940.5|944.4|939.4|945.5|940.5|944.2|939.2|45
1732555500000|2024-11-25 17:25:00|944.6|939.6|944.2|939.2|945.4|940.4|943.9|938.9|66
1732555800000|2024-11-25 17:30:00|944.3|939.3|944.1|939.1|945.5|940.5|944.1|939.1|44
1732556100000|2024-11-25 17:35:00|944.2|939.2|943.5|938.5|944.7|939.7|943.5|938.5|35
1732556400000|2024-11-25 17:40:00|943.6|938.6|943.3|938.3|944.4|939.4|943.3|938.3|41
1732556700000|2024-11-25 17:45:00|943.4|938.4|943.1|938.1|944|939|942.8|937.8|45
1732557000000|2024-11-25 17:50:00|943|938|943.7|938.7|945|940|943|938|50
1732557300000|2024-11-25 17:55:00|943.6|938.6|943|938|944.4|939.4|942.8|937.8|41
1732557600000|2024-11-25 18:00:00|942.6|937.6|943.8|938.8|944.4|939.4|942.3|937.3|58
1732557900000|2024-11-25 18:05:00|943.7|938.7|943.4|938.4|944.2|939.2|942.4|937.4|52
1732558200000|2024-11-25 18:10:00|943.2|938.2|943.5|938.5|944.1|939.1|943|938|45
1732558500000|2024-11-25 18:15:00|943.6|938.6|943.1|938.1|944.2|939.2|943|938|48
1732558800000|2024-11-25 18:20:00|943.2|938.2|943.2|938.2|943.9|938.9|942.3|937.3|63
1732559100000|2024-11-25 18:25:00|943.4|938.4|943.7|938.7|944|939|942.7|937.7|56
1732559400000|2024-11-25 18:30:00|943.6|938.6|944.5|939.5|944.6|939.6|943.5|938.5|31
1732559700000|2024-11-25 18:35:00|944.2|939.2|943.9|938.9|945.5|940.5|943.7|938.7|45
1732560000000|2024-11-25 18:40:00|944.6|939.6|944.6|939.6|944.7|939.7|944.1|939.1|38
1732560300000|2024-11-25 18:45:00|944.5|939.5|944.3|939.3|945.3|940.3|944|939|45
1732560600000|2024-11-25 18:50:00|944.4|939.4|944.3|939.3|945.5|940.5|944.1|939.1|34
1732560900000|2024-11-25 18:55:00|944.1|939.1|944.7|939.7|945.2|940.2|944.1|939.1|39
1732561200000|2024-11-25 19:00:00|944.5|939.5|944.7|939.7|945.1|940.1|944.2|939.2|32
1732561500000|2024-11-25 19:05:00|944.5|939.5|944.7|939.7|945.1|940.1|944.3|939.3|28
1732561800000|2024-11-25 19:10:00|944.8|939.8|944.3|939.3|945|940|943.7|938.7|32
1732562100000|2024-11-25 19:15:00|944.2|939.2|944.2|939.2|944.3|939.3|943.7|938.7|25
1732562400000|2024-11-25 19:20:00|944.1|939.1|943.7|938.7|944.7|939.7|943.5|938.5|41
1732562700000|2024-11-25 19:25:00|944|939|943.2|938.2|944.3|939.3|943.2|938.2|23
1732563000000|2024-11-25 19:30:00|943|938|943.7|938.7|944.2|939.2|943|938|23
1732563300000|2024-11-25 19:35:00|943.6|938.6|943.9|938.9|944.1|939.1|943.3|938.3|27
1732563600000|2024-11-25 19:40:00|944|939|943.6|938.6|944.7|939.7|943.6|938.6|23
1732563900000|2024-11-25 19:45:00|943.7|938.7|944.8|939.8|945.1|940.1|943.7|938.7|41
1732564200000|2024-11-25 19:50:00|944.7|939.7|945.1|940.1|945.1|941.5|942.5|939.3|43
1732564500000|2024-11-25 19:55:00|944.7|939.7|944.4|939.4|944.7|939.7|943.8|938.8|39
1732564800000|2024-11-25 20:00:00|944.3|939.3|943.6|938.6|944.6|939.6|943.5|938.5|25
1732565100000|2024-11-25 20:05:00|943.5|938.5|944.6|939.6|944.7|939.7|943.1|938.1|29
1732565400000|2024-11-25 20:10:00|944.3|939.3|943.7|938.7|944.3|939.3|943.5|938.5|23
1732565700000|2024-11-25 20:15:00|943.6|938.6|943.8|938.8|944.4|939.4|943.6|938.6|23
1732566000000|2024-11-25 20:20:00|943.7|938.7|943.8|938.8|943.8|938.8|943.5|938.5|12
1732566300000|2024-11-25 20:25:00|943.9|938.9|943.8|938.8|944.1|939.1|943.7|938.7|13
1732566600000|2024-11-25 20:30:00|943.9|938.9|943.6|938.6|943.9|938.9|943.6|938.6|6
1732566900000|2024-11-25 20:35:00|943.5|938.5|943.8|938.8|943.8|938.8|943.5|938.5|13
1732567200000|2024-11-25 20:40:00|943.7|938.7|943.8|938.8|944|939|943.5|938.5|26
1732567500000|2024-11-25 20:45:00|943.9|938.9|943.4|938.4|944.2|939.2|943.3|938.3|19
1732567800000|2024-11-25 20:50:00|943.3|938.3|943.2|938.2|943.4|938.4|943.1|938.1|11
1732568100000|2024-11-25 20:55:00|943.1|938.1|943.2|938.2|943.4|938.4|943.1|938.1|10
1732568400000|2024-11-25 21:00:00|943.4|938.4|943.3|938.3|943.4|938.4|942.6|937.6|13
1732568700000|2024-11-25 21:05:00|943.4|938.4|942.9|937.9|943.4|938.4|942.7|937.7|6
1732569000000|2024-11-25 21:10:00|943|938|942.7|937.7|943.2|938.2|942.6|937.6|19
1732569300000|2024-11-25 21:15:00|942.6|937.6|943.1|938.1|943.1|938.1|942.6|937.6|11
1732569600000|2024-11-25 21:20:00|943|938|943.2|938.2|943.5|938.5|942.9|937.9|25
1732569900000|2024-11-25 21:25:00|943.3|938.3|943.4|938.4|943.7|938.7|943.3|938.3|9
1732570200000|2024-11-25 21:30:00|943.6|938.6|943.7|938.7|943.9|938.9|943.4|938.4|18
1732570500000|2024-11-25 21:35:00|943.8|938.8|943.7|938.7|943.8|938.8|943.6|938.6|6
1732570800000|2024-11-25 21:40:00|943.8|938.8|943.8|938.8|943.9|938.9|943.6|938.6|7
1732571100000|2024-11-25 21:45:00|943.9|938.9|943.6|938.6|943.9|938.9|943.6|938.6|5
1732571400000|2024-11-25 21:50:00|943.7|938.7|943.5|938.5|943.7|938.7|942.9|937.9|15
1732571700000|2024-11-25 21:55:00|943.6|938.6|943.2|938.2|943.9|938.9|943|938|23
1732575600000|2024-11-25 23:00:00|942.7|937.7|943|938|943|938|941.9|936.9|22
1732575900000|2024-11-25 23:05:00|942.9|937.9|942.4|937.4|942.9|937.9|941.8|936.8|19
1732576200000|2024-11-25 23:10:00|941.9|936.9|941.4|936.4|942.7|937.7|941.4|936.4|61
1732576500000|2024-11-25 23:15:00|942|937|941.9|936.9|942.1|937.1|941.4|936.4|36
1732576800000|2024-11-25 23:20:00|942|937|942.4|937.4|942.6|937.6|941.2|936.2|39
1732577100000|2024-11-25 23:25:00|942.5|937.5|942.2|937.2|942.6|937.6|941.8|936.8|17
1732577400000|2024-11-25 23:30:00|942.3|937.3|941.5|936.5|942.3|937.3|940.8|935.8|29
1732577700000|2024-11-25 23:35:00|941.6|936.6|940.5|935.5|941.6|936.6|939.9|934.9|45
1732578000000|2024-11-25 23:40:00|940.6|935.6|937.4|932.4|940.7|935.7|937.1|932.1|60
1732578300000|2024-11-25 23:45:00|937.6|932.6|937.5|932.5|938.1|933.1|936.5|931.5|55
1732578600000|2024-11-25 23:50:00|937.2|932.2|936.2|931.2|937.5|933.7|933.6|930.9|171
1732578900000|2024-11-25 23:55:00|936.1|931.1|934.5|932.7|936.3|933.8|934.5|930.9|85
1732579200000|2024-11-26 00:00:00|934.7|932.9|935.1|933.3|935.7|933.9|934.5|932.7|93
1732579500000|2024-11-26 00:05:00|935.3|933.5|936.8|931.8|937.6|933.6|934.9|931.4|83
1732579800000|2024-11-26 00:10:00|936.7|931.7|935.5|930.5|938.2|933.2|935.4|930.4|69
1732580100000|2024-11-26 00:15:00|935.4|930.4|937|932|937.9|934.6|935.4|930.4|73
1732580400000|2024-11-26 00:20:00|937.2|932.2|939.9|934.9|940.1|935.1|936.1|932.2|118
1732580700000|2024-11-26 00:25:00|939.8|934.8|939.7|937.9|941.1|937.9|939.4|934.4|88
1732581000000|2024-11-26 00:30:00|941.1|936.1|939.9|934.9|941.2|937.8|939.6|934.6|66
1732581300000|2024-11-26 00:35:00|940|935|940|935|940.1|935.1|938.5|933.5|63
1732581600000|2024-11-26 00:40:00|939.9|934.9|938.9|933.9|940.2|936.9|938.5|933.5|42
1732581900000|2024-11-26 00:45:00|938.7|933.7|938.7|933.7|939.4|935.3|937|933.1|50
1732582200000|2024-11-26 00:50:00|938.5|933.5|938.1|933.1|939.3|934.3|937.5|932.5|60
1732582500000|2024-11-26 00:55:00|938|933|935.4|930.4|938.7|933.7|935.3|930.3|44
1732582800000|2024-11-26 01:00:00|935.5|930.5|937.9|932.9|939|934|935.4|930.4|86
1732583100000|2024-11-26 01:05:00|938|933|939.5|934.5|940.1|935.1|938|933|77
1732583400000|2024-11-26 01:10:00|939.7|934.7|938.5|936.7|941.4|937.9|938.3|934.5|73
1732583700000|2024-11-26 01:15:00|938.6|936.8|939.7|937.9|941.7|938.3|937.4|934|97
1732584000000|2024-11-26 01:20:00|939.8|938|941.1|936.1|941.1|938|937.8|934|56
1732584300000|2024-11-26 01:25:00|941.2|936.2|939.9|934.9|941.2|937.8|938.2|934.9|76
1732584600000|2024-11-26 01:30:00|939.8|934.8|939.8|938|940.3|938.4|938.5|934.4|89
1732584900000|2024-11-26 01:35:00|939.9|938.1|938.9|937.1|941.8|939.1|938.5|935.1|96
1732585200000|2024-11-26 01:40:00|939|937.2|938.8|937|939.4|937.6|938.6|936.8|72
1732585500000|2024-11-26 01:45:00|939.3|937.5|938.6|936.8|940|937.5|938|933.9|64
1732585800000|2024-11-26 01:50:00|938.7|936.9|938.9|937.1|940.1|938.3|937.9|933.6|73
1732586100000|2024-11-26 01:55:00|939|937.2|939.6|937.8|941.4|938|937.6|934.7|93
1732586400000|2024-11-26 02:00:00|939.7|937.9|939.4|937.6|940.1|938.3|938.3|936.5|120
1732586700000|2024-11-26 02:05:00|939.3|937.5|940.4|935.4|942.5|939.2|938.8|935.4|102
1732587000000|2024-11-26 02:10:00|940.5|935.5|940.1|938.3|940.8|938.8|939.2|935.5|82
1732587300000|2024-11-26 02:15:00|940|938.2|942.1|937.1|943.1|939.8|939.7|937|92
1732587600000|2024-11-26 02:20:00|942.2|937.2|942.5|937.5|943.4|938.4|942|937|48
1732587900000|2024-11-26 02:25:00|942.2|937.2|941.6|936.6|943.4|938.4|941.5|936.5|53
1732588200000|2024-11-26 02:30:00|941.8|936.8|942.4|937.4|943.2|938.2|941.8|936.8|63
1732588500000|2024-11-26 02:35:00|942.5|937.5|942.7|937.7|943.2|938.2|941.6|936.6|61
1732588800000|2024-11-26 02:40:00|942.5|937.5|941.9|936.9|942.8|937.8|941.4|936.4|57
1732589100000|2024-11-26 02:45:00|941.8|936.8|942.8|937.8|942.9|937.9|941.8|936.8|60
1732589400000|2024-11-26 02:50:00|942.7|937.7|943.1|938.1|943.5|939.8|941.6|937.5|51
1732589700000|2024-11-26 02:55:00|942.8|937.8|942|937|943.2|938.2|942|937|52
1732590000000|2024-11-26 03:00:00|942.1|937.1|942.6|937.6|943.2|938.2|941.7|936.7|58
1732590300000|2024-11-26 03:05:00|942.5|937.5|942.9|937.9|944|939|942|937|51
1732590600000|2024-11-26 03:10:00|942.8|937.8|943.7|938.7|944.1|939.1|942.6|937.6|62
1732590900000|2024-11-26 03:15:00|943.6|938.6|943.5|938.5|944.9|939.9|943.3|938.3|45
1732591200000|2024-11-26 03:20:00|943.7|938.7|943.9|938.9|944.3|939.3|943.3|938.3|33
1732591500000|2024-11-26 03:25:00|944|939|943.4|938.4|944.7|939.7|943.4|938.4|44
1732591800000|2024-11-26 03:30:00|943.5|938.5|942.7|937.7|944.1|939.1|942.7|937.7|32
1732592100000|2024-11-26 03:35:00|942.8|937.8|943.4|938.4|943.7|938.7|942.7|937.7|34
1732592400000|2024-11-26 03:40:00|943.5|938.5|944.5|939.5|944.7|939.7|943.5|938.5|34
1732592700000|2024-11-26 03:45:00|944.6|939.6|945|940|945.4|940.4|943.9|938.9|30
1732593000000|2024-11-26 03:50:00|945.5|940.5|945.6|940.6|945.8|940.8|944.8|939.8|40
1732593300000|2024-11-26 03:55:00|945.5|940.5|945.7|940.7|945.9|940.9|945.4|940.4|12
1732593600000|2024-11-26 04:00:00|945.6|940.6|945.8|940.8|946.1|941.1|945.4|940.4|34
1732593900000|2024-11-26 04:05:00|945.9|940.9|945.7|940.7|946.1|941.1|945.1|940.1|17
1732594200000|2024-11-26 04:10:00|945.6|940.6|944.8|939.8|945.6|940.6|944.5|939.5|21
1732594500000|2024-11-26 04:15:00|944.7|939.7|944.8|939.8|944.9|939.9|944.6|939.6|10
1732594800000|2024-11-26 04:20:00|944.9|939.9|944.7|939.7|944.9|939.9|944.7|939.7|3
1732595100000|2024-11-26 04:25:00|944.8|939.8|944.9|939.9|945|940|944.3|939.3|14
1732595400000|2024-11-26 04:30:00|944.8|939.8|943.1|938.1|944.8|939.8|943|938|37
1732595700000|2024-11-26 04:35:00|943.2|938.2|942.8|937.8|943.2|938.2|942.5|937.5|28
1732596000000|2024-11-26 04:40:00|943.1|938.1|942.3|937.3|943.6|938.6|941.2|936.2|47
1732596300000|2024-11-26 04:45:00|942.4|937.4|942.5|937.5|942.6|937.6|941.2|936.2|47
1732596600000|2024-11-26 04:50:00|942.6|937.6|942.4|937.4|942.7|937.7|941.3|936.3|26
1732596900000|2024-11-26 04:55:00|942.1|937.1|942.5|937.5|942.7|937.7|941.1|936.1|39
1732597200000|2024-11-26 05:00:00|942.1|937.1|941.8|936.8|942.3|937.3|941.2|936.2|35
1732597500000|2024-11-26 05:05:00|942.3|937.3|941.2|936.2|942.8|937.8|941.1|936.1|39
1732597800000|2024-11-26 05:10:00|941.3|936.3|941.8|936.8|942.4|937.4|941.2|936.2|45
1732598100000|2024-11-26 05:15:00|941.7|936.7|941.2|936.2|941.7|936.7|940.5|935.5|28
1732598400000|2024-11-26 05:20:00|941.3|936.3|942.9|937.9|943|939.2|940.5|936.3|29
1732598700000|2024-11-26 05:25:00|943.1|938.1|941.3|936.3|943.1|938.1|941.3|936.3|25
1732599000000|2024-11-26 05:30:00|941.1|936.1|940.5|935.5|941.1|936.1|939.8|934.8|61
1732599300000|2024-11-26 05:35:00|940.4|935.4|941.4|936.4|942.2|937.2|940.4|935.4|48
1732599600000|2024-11-26 05:40:00|941.9|936.9|940.2|935.2|941.9|936.9|939.6|934.6|56
1732599900000|2024-11-26 05:45:00|940.3|935.3|940.1|935.1|940.9|935.9|939.9|934.9|38
1732600200000|2024-11-26 05:50:00|939.8|934.8|941.1|936.1|941.2|936.2|939.6|934.6|51
1732600500000|2024-11-26 05:55:00|941.2|936.2|942.3|937.3|942.5|937.5|940.9|935.9|50
1732600800000|2024-11-26 06:00:00|941.9|936.9|942.5|937.5|942.9|937.9|941|936|46
1732601100000|2024-11-26 06:05:00|942.8|937.8|943.1|938.1|943.5|938.5|941.6|936.6|45
1732601400000|2024-11-26 06:10:00|942.9|937.9|942.2|937.2|943|938|941.9|936.9|36
1732601700000|2024-11-26 06:15:00|942.3|937.3|941.3|936.3|942.8|937.8|941.1|936.1|39
1732602000000|2024-11-26 06:20:00|941.5|936.5|941.8|936.8|942.4|937.4|940.7|935.7|47
1732602300000|2024-11-26 06:25:00|941.7|936.7|940.3|935.3|941.7|936.7|940.2|935.2|54
1732602600000|2024-11-26 06:30:00|940.4|935.4|940.3|935.3|941.1|936.1|939.9|934.9|48
1732602900000|2024-11-26 06:35:00|940.2|935.2|940|935|940.8|935.8|939.7|934.7|39
1732603200000|2024-11-26 06:40:00|940.1|935.1|940|935|940.8|935.8|939.5|934.5|49
1732603500000|2024-11-26 06:45:00|940.1|935.1|940|935|940.8|935.8|939.4|934.4|41
1732603800000|2024-11-26 06:50:00|940.1|935.1|940.9|935.9|941.3|936.3|939.3|934.3|52
1732604100000|2024-11-26 06:55:00|941|936|939.9|934.9|941.9|938.7|939|934.7|63
1732604400000|2024-11-26 07:00:00|939.8|934.8|938.1|933.1|939.9|934.9|937.8|932.8|34
1732604700000|2024-11-26 07:05:00|938.2|933.2|937.8|936|940.1|937.6|937|933.2|48
1732605000000|2024-11-26 07:10:00|937.9|936.1|937.7|935.9|939.5|936.5|937.7|934.5|30
1732605300000|2024-11-26 07:15:00|937.6|935.8|938.3|936.5|938.4|936.6|937.4|935.6|39
1732605600000|2024-11-26 07:20:00|938.2|936.4|937.7|935.9|938.6|936.8|937.6|935.8|63
1732605900000|2024-11-26 07:25:00|937.6|935.8|937|935.2|937.8|936|937|935.2|27
1732606200000|2024-11-26 07:30:00|936.9|935.1|936|934.2|938.2|935.1|936|933.2|50
1732606500000|2024-11-26 07:35:00|936.1|934.3|936|934.2|936.2|934.4|935.4|933.6|34
1732606800000|2024-11-26 07:40:00|936.1|934.3|936.3|931.3|937|934.3|935.4|931|26
1732607100000|2024-11-26 07:45:00|936.4|931.4|936|931|936.5|931.5|935.8|930.8|18
1732607400000|2024-11-26 07:50:00|936.1|931.1|935.7|930.7|936.1|931.1|935.7|930.7|18
1732607700000|2024-11-26 07:55:00|935.3|930.3|935.7|930.7|935.7|930.7|935.3|930.3|21
1732608000000|2024-11-26 08:00:00|935.5|930.5|935.4|930.4|935.6|930.6|935.3|930.3|11
1732608300000|2024-11-26 08:05:00|935.5|930.5|934.5|929.5|935.8|930.8|934.1|929.1|63
1732608600000|2024-11-26 08:10:00|934.4|929.4|934|929|934.7|929.7|933.6|928.6|45
1732608900000|2024-11-26 08:15:00|934.2|929.2|934.5|929.5|934.6|929.6|933.9|928.9|42
1732609200000|2024-11-26 08:20:00|934.4|929.4|933.6|928.6|934.4|929.4|933.6|928.6|36
1732609500000|2024-11-26 08:25:00|933.5|928.5|932.9|927.9|934.4|929.4|932.8|927.8|34
1732609800000|2024-11-26 08:30:00|933|928|933.4|928.4|933.5|928.5|932.5|927.5|41
1732610100000|2024-11-26 08:35:00|933.5|928.5|932.3|927.3|933.5|928.5|932.2|927.2|32
1732610400000|2024-11-26 08:40:00|932.4|927.4|930.9|925.9|932.4|927.4|930.3|925.3|35
1732610700000|2024-11-26 08:45:00|931.2|926.2|933.4|928.4|933.6|928.6|931.1|926.1|62
1732611000000|2024-11-26 08:50:00|933.5|928.5|932.9|927.9|934.4|929.4|932.4|927.4|68
1732611300000|2024-11-26 08:55:00|933.2|928.2|931.3|926.3|933.2|928.2|931.2|926.2|50
1732611600000|2024-11-26 09:00:00|931.6|926.6|932.4|927.4|933.5|928.5|931.5|926.5|67
1732611900000|2024-11-26 09:05:00|932.3|927.3|933.1|928.1|933.3|928.3|932.3|927.3|43
1732612200000|2024-11-26 09:10:00|932.9|927.9|935.3|930.3|935.3|930.3|932.7|927.7|63
1732612500000|2024-11-26 09:15:00|935.4|930.4|933.3|931.5|935.5|931.8|933.2|929.5|46
1732612800000|2024-11-26 09:20:00|933.1|931.3|932.7|930.9|934.9|932.6|932.6|929.4|73
1732613100000|2024-11-26 09:25:00|932.6|930.8|932.9|931.1|932.9|931.1|932.4|930.6|89
1732613400000|2024-11-26 09:30:00|933|931.2|932.7|930.9|933.6|931.8|932.6|930.8|65
1732613700000|2024-11-26 09:35:00|932.8|931|936.4|931.4|936.4|932.1|932.6|930.1|87
1732614000000|2024-11-26 09:40:00|936|931|936|931|936.5|931.5|935.7|930.7|52
1732614300000|2024-11-26 09:45:00|935.9|930.9|935|930|936.2|931.2|934.8|929.8|45
1732614600000|2024-11-26 09:50:00|934.9|929.9|935.9|930.9|936.3|931.3|934.8|929.8|37
1732614900000|2024-11-26 09:55:00|936.1|931.1|936.8|931.8|937|932|935.4|930.4|47
1732615200000|2024-11-26 10:00:00|936.7|931.7|937.1|932.1|937.6|932.6|936.7|931.7|55
1732615500000|2024-11-26 10:05:00|937.3|932.3|936.8|931.8|937.3|932.3|936.4|931.4|45
1732615800000|2024-11-26 10:10:00|936.9|931.9|937.2|932.2|937.3|932.3|936.4|931.4|28
1732616100000|2024-11-26 10:15:00|937.3|932.3|936.7|931.7|937.3|932.3|936.5|931.5|26
1732616400000|2024-11-26 10:20:00|937|932|936.1|931.1|937.3|932.3|935.9|930.9|28
1732616700000|2024-11-26 10:25:00|936.2|931.2|935.4|930.4|936.2|931.2|935.3|930.3|34
1732617000000|2024-11-26 10:30:00|935.5|930.5|935.6|930.6|935.6|930.6|934.6|929.6|30
1732617300000|2024-11-26 10:35:00|935.8|930.8|937.1|932.1|937.3|932.3|935.4|930.4|46
1732617600000|2024-11-26 10:40:00|936.8|931.8|936.7|931.7|936.8|931.8|935.9|930.9|33
1732617900000|2024-11-26 10:45:00|936.6|931.6|936.5|931.5|936.7|931.7|935.7|930.7|48
1732618200000|2024-11-26 10:50:00|936.6|931.6|936.9|931.9|937.4|933.6|935.4|931.6|33
1732618500000|2024-11-26 10:55:00|937|932|937.9|932.9|938|934.1|935.9|931.3|37
1732618800000|2024-11-26 11:00:00|937.8|932.8|936.7|931.7|938.2|934.4|936.2|931.2|36
1732619100000|2024-11-26 11:05:00|936.8|931.8|936.9|931.9|937.2|932.2|936.4|931.4|33
1732619400000|2024-11-26 11:10:00|937|932|936.9|931.9|937|932|936|931|38
1732619700000|2024-11-26 11:15:00|937|932|936.9|931.9|937|932|936.5|931.5|14
1732620000000|2024-11-26 11:20:00|937|932|936.3|931.3|937.1|932.1|936.1|931.1|33
1732620300000|2024-11-26 11:25:00|936.4|931.4|935.5|930.5|936.7|931.7|935.4|930.4|34
1732620600000|2024-11-26 11:30:00|935.4|930.4|936.3|931.3|936.6|931.6|935.3|930.3|43
1732620900000|2024-11-26 11:35:00|936.2|931.2|937|932|937.6|934.4|934.8|931.2|37
1732621200000|2024-11-26 11:40:00|937.1|932.1|938.2|933.2|938.4|933.4|936.7|931.7|45
1732621500000|2024-11-26 11:45:00|938.5|933.5|938.5|933.5|938.8|935.1|936.9|932.9|35
1732621800000|2024-11-26 11:50:00|938.6|933.6|938.3|933.3|938.7|935.2|936.5|933|43
1732622100000|2024-11-26 11:55:00|938.2|933.2|937.1|932.1|938.2|933.2|936.6|931.6|26
1732622400000|2024-11-26 12:00:00|937|932|936|934.2|937.2|934.2|935.4|931.7|46
1732622700000|2024-11-26 12:05:00|935.8|934|937.4|932.4|937.4|934.2|935.3|932|61
1732623000000|2024-11-26 12:10:00|937.6|932.6|939.1|934.1|939.2|934.2|937.4|932.4|43
1732623300000|2024-11-26 12:15:00|939|934|939.9|934.9|940.6|937|937.8|933.9|68
1732623600000|2024-11-26 12:20:00|940|935|938.9|933.9|940.2|935.2|938.7|933.7|48
1732623900000|2024-11-26 12:25:00|938.8|933.8|939.3|934.3|939.4|934.4|938.6|933.6|31
1732624200000|2024-11-26 12:30:00|939.4|934.4|940.1|935.1|940.2|935.2|938.9|933.9|32
1732624500000|2024-11-26 12:35:00|940.2|935.2|940.4|935.4|940.8|935.8|939.8|934.8|35
1732624800000|2024-11-26 12:40:00|940.1|935.1|940.8|935.8|940.8|935.8|940|935|38
1732625100000|2024-11-26 12:45:00|940.9|935.9|940.6|935.6|941.3|936.3|940.6|935.6|33
1732625400000|2024-11-26 12:50:00|940.5|935.5|939.8|934.8|940.7|935.7|939.6|934.6|36
1732625700000|2024-11-26 12:55:00|939.7|934.7|940|935|940.1|935.1|939.1|934.1|26
1732626000000|2024-11-26 13:00:00|939.9|934.9|940.6|935.6|940.6|935.6|938.6|933.6|68
1732626300000|2024-11-26 13:05:00|940.5|935.5|941.7|936.7|942.3|937.3|940.2|935.2|49
1732626600000|2024-11-26 13:10:00|941.6|936.6|941.6|936.6|942.3|937.3|941|936|47
1732626900000|2024-11-26 13:15:00|941.9|936.9|940.5|935.5|942.2|937.2|940.4|935.4|61
1732627200000|2024-11-26 13:20:00|940|935|936.7|934.9|940|935.7|935.6|933.1|136
1732627500000|2024-11-26 13:25:00|938|933|935.4|933.6|938.1|935.1|934.8|933|96
1732627800000|2024-11-26 13:30:00|935.5|933.7|935.4|933.6|936|934.2|934.4|932.6|93
1732628100000|2024-11-26 13:35:00|935.2|933.4|935.4|933.6|935.8|934|933.9|932.1|117
1732628400000|2024-11-26 13:40:00|935.3|933.5|936|934.2|936.5|934.7|935.3|933.5|87
1732628700000|2024-11-26 13:45:00|936.1|934.3|935.9|930.9|936.3|934.4|934|930.7|83
1732629000000|2024-11-26 13:50:00|935.8|930.8|935.6|930.6|936.1|931.1|934.7|929.7|76
1732629300000|2024-11-26 13:55:00|935.7|930.7|935.7|930.7|937.1|932.1|935.3|930.3|55
1732629600000|2024-11-26 14:00:00|936|931|935|930|936.7|931.7|934.6|929.6|53
1732629900000|2024-11-26 14:05:00|934.9|929.9|936|931|936|931|934.8|929.8|48
1732630200000|2024-11-26 14:10:00|935.7|930.7|934.5|929.5|935.9|930.9|934.4|929.4|51
1732630500000|2024-11-26 14:15:00|934.3|929.3|933|931.2|934.7|931.2|932.7|928.2|53
1732630800000|2024-11-26 14:20:00|933.1|931.3|934.6|929.6|935|932.5|932.6|929.6|93
1732631100000|2024-11-26 14:25:00|934.7|929.7|933.1|928.1|935.4|930.4|932.7|927.7|59
1732631400000|2024-11-26 14:30:00|932.9|927.9|931.2|926.2|933.3|928.3|931.1|926.1|69
1732631700000|2024-11-26 14:35:00|931.1|926.1|932.2|927.2|933.1|928.1|931.1|926.1|45
1732632000000|2024-11-26 14:40:00|932.1|927.1|932.5|930.7|932.7|930.9|929.4|925.8|120
1732632300000|2024-11-26 14:45:00|932.4|930.6|934.2|929.2|935.1|930.6|931.1|927.7|115
1732632600000|2024-11-26 14:50:00|934.3|929.3|932.3|927.3|934.7|929.7|932.2|927.2|79
1732632900000|2024-11-26 14:55:00|932.5|927.5|932.7|927.7|933.4|928.4|932.5|927.5|53
1732633200000|2024-11-26 15:00:00|933|928|932.6|927.6|933.5|928.5|932|927|85
1732633500000|2024-11-26 15:05:00|932.5|927.5|933.2|928.2|934|929|932.4|927.4|74
1732633800000|2024-11-26 15:10:00|933.1|928.1|933.1|928.1|933.4|928.4|931.7|926.7|71
1732634100000|2024-11-26 15:15:00|933.3|928.3|933.7|928.7|933.7|928.7|932.6|927.6|63
1732634400000|2024-11-26 15:20:00|933.8|928.8|934.5|929.5|934.8|929.8|933.8|928.8|50
1732634700000|2024-11-26 15:25:00|934.4|929.4|934.5|929.5|934.9|929.9|934|929|53
1732635000000|2024-11-26 15:30:00|934.4|929.4|936.3|931.3|936.6|931.6|934|929|88
1732635300000|2024-11-26 15:35:00|936.4|931.4|937|932|937.9|932.9|936.4|931.4|68
1732635600000|2024-11-26 15:40:00|937.1|932.1|937.1|932.1|937.9|932.9|936.7|931.7|84
1732635900000|2024-11-26 15:45:00|937|932|937.1|932.1|937.5|932.5|936.3|931.3|52
1732636200000|2024-11-26 15:50:00|937|932|936.2|931.2|937.2|932.2|936|931|48
1732636500000|2024-11-26 15:55:00|936|931|935.2|930.2|936.5|931.5|935.1|930.1|66
1732636800000|2024-11-26 16:00:00|935.1|930.1|935.4|930.4|935.8|930.8|934.8|929.8|55
1732637100000|2024-11-26 16:05:00|935.5|930.5|934.7|929.7|935.7|930.7|933.7|928.7|58
1732637400000|2024-11-26 16:10:00|934.9|929.9|934.4|929.4|935.2|930.2|933.8|928.8|60
1732637700000|2024-11-26 16:15:00|934.3|929.3|934.8|929.8|935|930|933.7|928.7|47
1732638000000|2024-11-26 16:20:00|935|930|936|931|936.1|931.1|934.7|929.7|48
1732638300000|2024-11-26 16:25:00|935.8|930.8|936.4|931.4|936.8|931.8|935.3|930.3|52
1732638600000|2024-11-26 16:30:00|936.3|931.3|935.5|930.5|936.6|931.6|935.2|930.2|56
1732638900000|2024-11-26 16:35:00|935.4|930.4|936.6|931.6|937.3|932.3|935.4|930.4|43
1732639200000|2024-11-26 16:40:00|936.5|931.5|937.1|932.1|937.5|933.6|935.4|931.5|48
1732639500000|2024-11-26 16:45:00|937.2|932.2|937.7|932.7|938.1|933.1|937.2|932.2|43
1732639800000|2024-11-26 16:50:00|937.6|932.6|938.7|933.7|938.8|935.3|936.6|932.6|46
1732640100000|2024-11-26 16:55:00|938.6|933.6|937.6|932.6|938.7|933.7|937.4|932.4|44
1732640400000|2024-11-26 17:00:00|937.4|932.4|936.8|931.8|937.4|932.4|936.2|931.2|31
1732640700000|2024-11-26 17:05:00|937|932|936.1|931.1|937.1|932.1|936|931|33
1732641000000|2024-11-26 17:10:00|936|931|934.3|929.3|936.3|931.3|934.3|929.3|29
1732641300000|2024-11-26 17:15:00|934.2|929.2|934.6|929.6|934.9|929.9|934|929|36
1732641600000|2024-11-26 17:20:00|934.5|929.5|933.8|928.8|934.5|929.5|933.8|928.8|28
1732641900000|2024-11-26 17:25:00|933.9|928.9|934.4|929.4|934.7|929.7|933.9|928.9|26
1732642200000|2024-11-26 17:30:00|934.5|929.5|934.5|929.5|935.2|930.2|934.3|929.3|33
1732642500000|2024-11-26 17:35:00|934.3|929.3|932.9|927.9|934.4|929.4|932.7|927.7|46
1732642800000|2024-11-26 17:40:00|932.8|927.8|932.7|927.7|933.2|928.2|932.6|927.6|35
1732643100000|2024-11-26 17:45:00|932.4|927.4|932|927|932.7|927.7|931.5|926.5|36
1732643400000|2024-11-26 17:50:00|932.2|927.2|932.2|927.2|932.8|927.8|932.1|927.1|26
1732643700000|2024-11-26 17:55:00|932.1|927.1|931.4|926.4|932.2|927.2|931.3|926.3|19
1732644000000|2024-11-26 18:00:00|931.3|926.3|929.9|924.9|931.5|926.5|928|924.2|63
1732644300000|2024-11-26 18:05:00|929.8|924.8|928.8|923.8|929.8|924.8|928.4|923.4|51
1732644600000|2024-11-26 18:10:00|928.9|923.9|928.6|923.6|929.4|924.4|928.4|923.4|40
1732644900000|2024-11-26 18:15:00|928.7|923.7|930|925|930.3|925.3|928.7|923.7|43
1732645200000|2024-11-26 18:20:00|930.1|925.1|930.2|925.2|931|926|930.1|925.1|41
1732645500000|2024-11-26 18:25:00|930.3|925.3|930|925|930.5|925.5|929.9|924.9|34
1732645800000|2024-11-26 18:30:00|929.9|924.9|928.9|923.9|930|925|928.9|923.9|26
1732646100000|2024-11-26 18:35:00|929|924|929.5|924.5|930|925|928.9|923.9|23
1732646400000|2024-11-26 18:40:00|929.4|924.4|930.1|925.1|930.4|925.4|929.2|924.2|29
1732646700000|2024-11-26 18:45:00|930.3|925.3|930|925|930.4|925.4|929.8|924.8|24
1732647000000|2024-11-26 18:50:00|929.8|924.8|929.4|924.4|930.3|925.3|929.4|924.4|35
1732647300000|2024-11-26 18:55:00|929.6|924.6|929.5|924.5|929.6|924.6|929|924|27
1732647600000|2024-11-26 19:00:00|929.4|924.4|930.1|925.1|930.1|925.1|929.4|924.4|27
1732647900000|2024-11-26 19:05:00|930.4|925.4|930.1|925.1|930.5|925.5|929.9|924.9|39
1732648200000|2024-11-26 19:10:00|929.9|924.9|930.3|925.3|930.7|925.7|929.9|924.9|39
1732648500000|2024-11-26 19:15:00|930.2|925.2|930.1|925.1|930.2|925.2|929.7|924.7|35
1732648800000|2024-11-26 19:20:00|929.9|924.9|930.1|925.1|930.2|925.2|929.6|924.6|35
1732649100000|2024-11-26 19:25:00|930|925|930|925|930.1|925.1|929.5|924.5|34
1732649400000|2024-11-26 19:30:00|929.9|924.9|930.7|925.7|930.7|925.7|929.8|924.8|26
1732649700000|2024-11-26 19:35:00|930.6|925.6|930.8|925.8|931|926|930.2|925.2|28
1732650000000|2024-11-26 19:40:00|930.7|925.7|930.7|925.7|931.1|926.1|930.7|925.7|16
1732650300000|2024-11-26 19:45:00|930.8|925.8|931.3|926.3|931.5|926.5|930.7|925.7|28
1732650600000|2024-11-26 19:50:00|931.5|926.5|932|927|932.4|927.4|931.4|926.4|32
1732650900000|2024-11-26 19:55:00|931.9|926.9|931.5|926.5|932|927|931.4|926.4|15
1732651200000|2024-11-26 20:00:00|931.4|926.4|931.6|926.6|931.9|926.9|931.3|926.3|23
1732651500000|2024-11-26 20:05:00|931.7|926.7|932|927|932|927|931.5|926.5|21
1732651800000|2024-11-26 20:10:00|931.9|926.9|931.8|926.8|932|927|931.7|926.7|18
1732652100000|2024-11-26 20:15:00|931.7|926.7|931.3|926.3|931.8|926.8|931.3|926.3|21
1732652400000|2024-11-26 20:20:00|931.2|926.2|930.9|925.9|931.2|926.2|930.6|925.6|23
1732652700000|2024-11-26 20:25:00|930.8|925.8|930.8|925.8|930.9|925.9|930.5|925.5|18
1732653000000|2024-11-26 20:30:00|930.9|925.9|930.5|925.5|931.1|926.1|930.5|925.5|13
1732653300000|2024-11-26 20:35:00|930.6|925.6|930.9|925.9|931|926|930.5|925.5|17
1732653600000|2024-11-26 20:40:00|931|926|931|926|931.1|926.1|930.9|925.9|18
1732653900000|2024-11-26 20:45:00|930.9|925.9|931.3|926.3|931.4|926.4|930.9|925.9|14
1732654200000|2024-11-26 20:50:00|931.2|926.2|931.7|926.7|931.7|926.7|931|926|21
1732654500000|2024-11-26 20:55:00|931.6|926.6|931.3|926.3|931.7|926.7|931.2|926.2|25
1732654800000|2024-11-26 21:00:00|931.4|926.4|931.4|926.4|931.6|926.6|931.3|926.3|15
1732655100000|2024-11-26 21:05:00|931.3|926.3|931.2|926.2|931.4|926.4|931|926|7
1732655400000|2024-11-26 21:10:00|931.1|926.1|931.7|926.7|932|928.4|930.2|926.1|22
1732655700000|2024-11-26 21:15:00|930.2|928.4|930.4|928.6|932|928.7|930.2|926.9|13
1732656000000|2024-11-26 21:20:00|931.9|926.9|930.5|928.7|931.9|928.9|930.3|926.9|13
1732656300000|2024-11-26 21:25:00|930.6|928.8|930.8|929|930.9|929.1|930.5|928.7|9
1732656600000|2024-11-26 21:30:00|930.7|928.9|930.8|929|930.8|929|930.7|928.9|4
1732656900000|2024-11-26 21:35:00|931|929.2|930.8|929|931|929.2|930.3|928.5|17
1732657200000|2024-11-26 21:40:00|930.5|928.7|930.7|928.9|930.8|929|930.2|928.4|29
1732657500000|2024-11-26 21:45:00|930.8|929|930.9|929.1|931.1|929.3|930.8|929|15
1732657800000|2024-11-26 21:50:00|930.8|929|930.7|928.9|931.1|929.3|930.6|928.8|23
1732658100000|2024-11-26 21:55:00|930.5|928.7|932|927|932.4|929.1|930.5|926.9|11
1732662000000|2024-11-26 23:00:00|931.4|926.4|931.7|926.7|931.7|926.7|931.1|926.1|12
1732662300000|2024-11-26 23:05:00|931.6|926.6|931.2|926.2|931.6|926.6|930.9|925.9|23
1732662600000|2024-11-26 23:10:00|931.1|926.1|931.3|926.3|931.4|926.4|931|926|15
1732662900000|2024-11-26 23:15:00|931.4|926.4|931.3|926.3|931.7|926.7|931.3|926.3|15
1732663200000|2024-11-26 23:20:00|931.2|926.2|931.2|926.2|931.5|926.5|931|926|15
1732663500000|2024-11-26 23:25:00|931.3|926.3|932.1|927.1|932.2|927.2|931.2|926.2|6
1732663800000|2024-11-26 23:30:00|932|927|932.3|927.3|932.6|927.6|932|927|19
1732664100000|2024-11-26 23:35:00|932.5|927.5|931.6|926.6|932.6|927.6|931.3|926.3|33
1732664400000|2024-11-26 23:40:00|931.4|926.4|933|928|933|928|931.4|926.4|21
1732664700000|2024-11-26 23:45:00|933.1|928.1|932|927|933.1|928.1|931.9|926.9|14
1732665000000|2024-11-26 23:50:00|931.8|926.8|931.7|926.7|931.9|926.9|931.2|926.2|25
1732665300000|2024-11-26 23:55:00|931.8|926.8|931.8|926.8|931.9|926.9|931.5|926.5|22
1732665600000|2024-11-27 00:00:00|931.9|926.9|932.3|927.3|932.6|927.6|931.8|926.8|36
1732665900000|2024-11-27 00:05:00|932.2|927.2|931.8|926.8|932.8|927.8|931.8|926.8|27
1732666200000|2024-11-27 00:10:00|931.9|926.9|932|927|933|928|931.9|926.9|32
1732666500000|2024-11-27 00:15:00|931.9|926.9|932|927|932.1|927.1|931.7|926.7|38
1732666800000|2024-11-27 00:20:00|932.1|927.1|930.2|925.2|932.2|927.2|930.2|925.2|29
1732667100000|2024-11-27 00:25:00|930.3|925.3|930.1|925.1|930.7|925.7|929.8|924.8|31
1732667400000|2024-11-27 00:30:00|930|925|929.6|924.6|930.1|925.1|929|924|66
1732667700000|2024-11-27 00:35:00|929.4|924.4|928.8|923.8|929.7|924.7|928.8|923.8|33
1732668000000|2024-11-27 00:40:00|929|924|929|924|929.6|924.6|928.8|923.8|43
1732668300000|2024-11-27 00:45:00|929.1|924.1|929.4|924.4|929.7|924.7|928.9|923.9|38
1732668600000|2024-11-27 00:50:00|929.5|924.5|929|924|929.6|924.6|929|924|31
1732668900000|2024-11-27 00:55:00|929.2|924.2|929.4|924.4|929.7|924.7|928.8|923.8|36
1732669200000|2024-11-27 01:00:00|929.2|924.2|929.6|924.6|930|925|928.9|923.9|107
1732669500000|2024-11-27 01:05:00|929.4|924.4|929.4|924.4|930.1|925.1|929|924|83
1732669800000|2024-11-27 01:10:00|929.5|924.5|929.4|924.4|929.9|924.9|929.1|924.1|75
1732670100000|2024-11-27 01:15:00|929.3|924.3|929.4|924.4|930|925|928.6|923.6|62
1732670400000|2024-11-27 01:20:00|929.5|924.5|929.5|924.5|930|925|929.3|924.3|56
1732670700000|2024-11-27 01:25:00|929.7|924.7|929.3|924.3|929.8|924.8|928.8|923.8|53
1732671000000|2024-11-27 01:30:00|929.2|924.2|929.4|924.4|930|925|928.7|923.7|71
1732671300000|2024-11-27 01:35:00|929.5|924.5|929.4|924.4|929.9|924.9|929|924|88
1732671600000|2024-11-27 01:40:00|929.3|924.3|929.6|924.6|929.7|924.7|928.8|923.8|59
1732671900000|2024-11-27 01:45:00|929.5|924.5|928.2|923.2|929.5|924.5|928.2|923.2|39
1732672200000|2024-11-27 01:50:00|928.3|923.3|928.8|923.8|929.4|924.4|928.3|923.3|64
1732672500000|2024-11-27 01:55:00|928.9|923.9|929.1|924.1|929.8|924.8|928.4|923.4|70
1732672800000|2024-11-27 02:00:00|929.2|924.2|929.4|924.4|930.1|925.1|929.1|924.1|69
1732673100000|2024-11-27 02:05:00|929.5|924.5|928.8|923.8|929.5|924.5|928.4|923.4|46
1732673400000|2024-11-27 02:10:00|928.9|923.9|930.2|925.2|930.2|925.2|928.8|923.8|37
1732673700000|2024-11-27 02:15:00|930|925|929.6|927.8|930.5|927.8|928.7|924.4|60
1732674000000|2024-11-27 02:20:00|929.7|927.9|931.1|929.3|931.4|929.6|929.1|925.6|59
1732674300000|2024-11-27 02:25:00|931.3|929.5|932|930.2|932.9|931.1|931|929.2|54
1732674600000|2024-11-27 02:30:00|932.3|930.5|931.9|930.1|934.4|931.1|931.9|928.5|55
1732674900000|2024-11-27 02:35:00|931.8|930|931.8|930|932.2|930.4|931.1|929.3|59
1732675200000|2024-11-27 02:40:00|931.9|930.1|932.7|930.9|932.8|931|931.7|929.9|55
1732675500000|2024-11-27 02:45:00|932.8|931|931.6|929.8|932.8|931|931.4|929.6|54
1732675800000|2024-11-27 02:50:00|931.5|929.7|931|929.2|932|930.2|930.9|929.1|48
1732676100000|2024-11-27 02:55:00|931.1|929.3|933|928|934.4|930.7|931.1|927.8|50
1732676400000|2024-11-27 03:00:00|933.2|928.2|933.4|928.4|933.9|928.9|932.9|927.9|42
1732676700000|2024-11-27 03:05:00|933.2|928.2|932.1|927.1|933.2|928.2|931.5|926.5|66
1732677000000|2024-11-27 03:10:00|932.3|927.3|932|927|932.3|927.3|931.2|926.2|39
1732677300000|2024-11-27 03:15:00|931.8|926.8|931.4|926.4|932.3|927.3|931.4|926.4|51
1732677600000|2024-11-27 03:20:00|931.6|926.6|932.2|927.2|932.2|927.2|931.3|926.3|47
1732677900000|2024-11-27 03:25:00|932.3|927.3|932.4|927.4|932.9|927.9|932|927|62
1732678200000|2024-11-27 03:30:00|932.3|927.3|932.3|927.3|932.6|927.6|931.7|926.7|41
1732678500000|2024-11-27 03:35:00|932.4|927.4|931.7|926.7|932.8|927.8|931.7|926.7|40
1732678800000|2024-11-27 03:40:00|932|927|933|928|933.1|928.1|931.8|926.8|45
1732679100000|2024-11-27 03:45:00|933.1|928.1|933.6|928.6|934.1|929.1|933.1|928.1|51
1732679400000|2024-11-27 03:50:00|933.5|928.5|933.1|928.1|933.6|928.6|932.5|927.5|33
1732679700000|2024-11-27 03:55:00|933|928|933.2|928.2|933.3|928.3|932.6|927.6|27
1732680000000|2024-11-27 04:00:00|933.1|928.1|932.5|927.5|933.3|928.3|932.3|927.3|42
1732680300000|2024-11-27 04:05:00|932.6|927.6|932.9|927.9|933.5|928.5|932.4|927.4|37
1732680600000|2024-11-27 04:10:00|933|928|932.8|927.8|933.5|928.5|932.4|927.4|35
1732680900000|2024-11-27 04:15:00|932.9|927.9|933|928|933.4|928.4|932.4|927.4|36
1732681200000|2024-11-27 04:20:00|932.9|927.9|932.5|927.5|932.9|927.9|932.1|927.1|34
1732681500000|2024-11-27 04:25:00|932.4|927.4|933.7|928.7|933.7|928.7|931.9|926.9|20
1732681800000|2024-11-27 04:30:00|933.6|928.6|932.9|927.9|933.6|928.6|932.5|927.5|44
1732682100000|2024-11-27 04:35:00|933|928|932.6|927.6|933.3|928.3|932.4|927.4|23
1732682400000|2024-11-27 04:40:00|932.8|927.8|932.6|927.6|933|928|932.3|927.3|35
1732682700000|2024-11-27 04:45:00|932.8|927.8|932.3|927.3|933|928|932|927|42
1732683000000|2024-11-27 04:50:00|932.4|927.4|931.4|926.4|932.8|927.8|931.3|926.3|45
1732683300000|2024-11-27 04:55:00|931.5|926.5|932.1|927.1|932.1|927.1|930.9|925.9|38
1732683600000|2024-11-27 05:00:00|932|927|931.9|926.9|932.7|927.7|931.5|926.5|52
1732683900000|2024-11-27 05:05:00|932|927|932.1|927.1|932.1|927.1|931|926|33
1732684200000|2024-11-27 05:10:00|932|927|931.7|926.7|932.3|927.3|931.5|926.5|24
1732684500000|2024-11-27 05:15:00|932|927|932.3|927.3|932.4|927.4|931|926|64
1732684800000|2024-11-27 05:20:00|932.2|927.2|932.7|927.7|932.8|927.8|931.6|926.6|47
1732685100000|2024-11-27 05:25:00|932.5|927.5|931.5|926.5|932.5|927.5|931.1|926.1|48
1732685400000|2024-11-27 05:30:00|931.6|926.6|933.4|928.4|933.6|928.6|931.6|926.6|86
1732685700000|2024-11-27 05:35:00|933.5|928.5|933.8|928.8|934|929|932.9|927.9|72
1732686000000|2024-11-27 05:40:00|934|929|934.1|929.1|934.2|929.2|933.5|928.5|55
1732686300000|2024-11-27 05:45:00|934.2|929.2|934.5|929.5|934.6|929.6|933.9|928.9|51
1732686600000|2024-11-27 05:50:00|933.2|931.4|934.2|929.2|934.7|931.4|932.5|928.9|48
1732686900000|2024-11-27 05:55:00|934.3|929.3|932|930.2|934.3|930.7|931.7|928.3|62
1732687200000|2024-11-27 06:00:00|932.2|930.4|932.3|930.5|934|931|932|928.5|65
1732687500000|2024-11-27 06:05:00|932.4|930.6|933.6|928.6|933.6|931.1|931.9|928.5|41
1732687800000|2024-11-27 06:10:00|933.4|928.4|932.6|930.8|934|930.9|932.1|928.4|41
1732688100000|2024-11-27 06:15:00|934.1|929.1|934.1|929.1|934.6|931.2|932.5|928.9|58
1732688400000|2024-11-27 06:20:00|933.9|928.9|935.1|930.1|935.1|931.5|932.5|928.9|57
1732688700000|2024-11-27 06:25:00|935.2|930.2|934.2|932.4|935.3|932.4|933.5|929.2|45
1732689000000|2024-11-27 06:30:00|934.3|932.5|934.7|929.7|935.9|932.5|934.3|929.3|37
1732689300000|2024-11-27 06:35:00|934.4|929.4|934.1|929.1|934.4|929.4|933.1|928.1|54
1732689600000|2024-11-27 06:40:00|934.2|929.2|934.3|929.3|934.4|929.4|933.5|928.5|38
1732689900000|2024-11-27 06:45:00|934.4|929.4|935.1|930.1|935.1|930.1|934|929|41
1732690200000|2024-11-27 06:50:00|934.9|929.9|935.2|930.2|935.5|930.5|934.5|929.5|40
1732690500000|2024-11-27 06:55:00|935.4|930.4|936.3|931.3|936.3|931.3|934.5|929.5|43
1732690800000|2024-11-27 07:00:00|936.4|931.4|936.5|931.5|936.7|931.7|936|931|33
1732691100000|2024-11-27 07:05:00|936.4|931.4|938|933|938.2|933.2|936.4|931.4|41
1732691400000|2024-11-27 07:10:00|937.9|932.9|938.3|933.3|938.5|933.5|937.2|932.2|48
1732691700000|2024-11-27 07:15:00|938.4|933.4|939|934|939.3|935.9|937.7|933.1|43
1732692000000|2024-11-27 07:20:00|939.1|934.1|938.7|933.7|939.1|935.1|936.5|933.2|52
1732692300000|2024-11-27 07:25:00|938.8|933.8|937.7|935.9|938.8|935.9|936.7|933.2|42
1732692600000|2024-11-27 07:30:00|937.8|936|937.6|935.8|939|936|937|933.4|47
1732692900000|2024-11-27 07:35:00|937.5|935.7|937.6|935.8|938.9|936|937|933.8|41
1732693200000|2024-11-27 07:40:00|937.7|935.9|938.7|936.9|938.7|936.9|936.8|933.3|72
1732693500000|2024-11-27 07:45:00|938.6|936.8|940.3|935.3|940.9|937.5|937.9|934.5|83
1732693800000|2024-11-27 07:50:00|939.8|934.8|939.1|934.1|940.2|936.9|938.7|933.8|60
1732694100000|2024-11-27 07:55:00|939.3|934.3|940.1|935.1|940.6|935.6|939.2|934.2|40
1732694400000|2024-11-27 08:00:00|939.8|934.8|938.1|933.1|939.8|934.8|937.9|932.9|69
1732694700000|2024-11-27 08:05:00|938.3|933.3|937.5|935.7|940.3|936.6|936.9|932.7|111
1732695000000|2024-11-27 08:10:00|939.1|934.1|939.3|934.3|939.9|936.1|937.2|932.2|70
1732695300000|2024-11-27 08:15:00|939.4|934.4|938.9|933.9|939.4|934.4|938.3|933.3|45
1732695600000|2024-11-27 08:20:00|939.1|934.1|937.7|932.7|939.9|934.9|936|931|97
1732695900000|2024-11-27 08:25:00|937.8|932.8|937.7|932.7|938.7|933.7|937.1|932.1|53
1732696200000|2024-11-27 08:30:00|937.8|932.8|937.3|932.3|937.8|932.8|936.5|931.5|37
1732696500000|2024-11-27 08:35:00|937.5|932.5|936.7|931.7|937.9|932.9|935.8|930.8|54
1732696800000|2024-11-27 08:40:00|936.5|931.5|936.1|931.1|937.8|932.8|935.9|930.9|44
1732697100000|2024-11-27 08:45:00|936|931|937.1|932.1|937.3|932.3|935.1|930.1|53
1732697400000|2024-11-27 08:50:00|937.3|932.3|936|931|937.4|932.4|935.3|930.3|52
1732697700000|2024-11-27 08:55:00|935.9|930.9|936.5|931.5|936.6|933.2|935|930.5|36
1732698000000|2024-11-27 09:00:00|936.3|931.3|934.9|929.9|936.6|931.6|934.7|929.7|75
1732698300000|2024-11-27 09:05:00|933.5|931.7|932.1|930.3|935.5|932.1|932|928.7|87
1732698600000|2024-11-27 09:10:00|932.2|930.4|932.7|930.9|933.3|931.5|932.2|930.4|61
1732698900000|2024-11-27 09:15:00|933.1|931.3|933.7|931.9|934.8|933|932.7|929.1|60
1732699200000|2024-11-27 09:20:00|933.6|931.8|933.8|932|935.7|932.3|932.8|930.5|48
1732699500000|2024-11-27 09:25:00|933.7|931.9|933.5|931.7|934|932.2|933.3|931.5|32
1732699800000|2024-11-27 09:30:00|933.4|931.6|934.1|929.1|934.2|932.2|932.7|929.1|68
1732700100000|2024-11-27 09:35:00|934|929|933.4|928.4|934.5|931.4|932.4|927.4|59
1732700400000|2024-11-27 09:40:00|933.5|928.5|932.9|931.1|934.7|931.3|931.7|927.4|79
1732700700000|2024-11-27 09:45:00|933|931.2|932.9|931.1|934.5|931.6|932.2|928.5|62
1732701000000|2024-11-27 09:50:00|933|931.2|935.6|930.6|936.2|932.8|932.3|928.6|102
1732701300000|2024-11-27 09:55:00|935.5|930.5|933.7|931.9|935.8|933|933.2|930.5|68
1732701600000|2024-11-27 10:00:00|933.8|932|935.1|930.1|935.1|932.9|933.3|929.5|54
1732701900000|2024-11-27 10:05:00|935.2|930.2|935.2|933.4|936.2|934.4|933.5|930.2|52
1732702200000|2024-11-27 10:10:00|935.3|933.5|934.2|932.4|936.7|934.9|934.1|931.4|51
1732702500000|2024-11-27 10:15:00|934.1|932.3|935.9|930.9|935.9|933|934.1|930.9|52
1732702800000|2024-11-27 10:20:00|935.8|930.8|936|931|936.1|933.1|934.3|930.8|28
1732703100000|2024-11-27 10:25:00|936.2|931.2|936.6|931.6|936.8|931.8|935.9|930.9|45
1732703400000|2024-11-27 10:30:00|936.7|931.7|936.2|931.2|936.8|931.8|935.6|930.6|20
1732703700000|2024-11-27 10:35:00|936.1|931.1|936.5|931.5|936.6|931.6|936.1|931.1|22
1732704000000|2024-11-27 10:40:00|936.6|931.6|937.1|932.1|937.1|932.1|936.5|931.5|25
1732704300000|2024-11-27 10:45:00|937.2|932.2|937.8|932.8|937.9|934.6|936.4|931.8|32
1732704600000|2024-11-27 10:50:00|938|933|937.1|932.1|938|933|936.8|931.8|24
1732704900000|2024-11-27 10:55:00|937.4|932.4|937.5|932.5|937.7|932.7|937.3|932.3|21
1732705200000|2024-11-27 11:00:00|937.4|932.4|938|933|938.2|933.2|937.4|932.4|34
1732705500000|2024-11-27 11:05:00|937.9|932.9|937.3|932.3|937.9|932.9|937|932|26
1732705800000|2024-11-27 11:10:00|937.4|932.4|936.5|931.5|937.9|932.9|936.5|931.5|22
1732706100000|2024-11-27 11:15:00|936.8|931.8|936|931|936.8|931.8|935.7|930.7|37
1732706400000|2024-11-27 11:20:00|935.5|930.5|934.8|929.8|935.6|930.6|934.2|929.2|21
1732706700000|2024-11-27 11:25:00|934.9|929.9|935|930|935.1|930.1|934.7|929.7|19
1732707000000|2024-11-27 11:30:00|934.9|929.9|934.4|929.4|934.9|929.9|934|929|28
1732707300000|2024-11-27 11:35:00|934.5|929.5|936.1|931.1|936.5|931.5|934.4|929.4|45
1732707600000|2024-11-27 11:40:00|936.2|931.2|935.7|930.7|936.3|931.3|935.5|930.5|41
1732707900000|2024-11-27 11:45:00|935.3|930.3|936.1|931.1|937.1|932.1|935|930|39
1732708200000|2024-11-27 11:50:00|936.2|931.2|935.5|933.7|936.9|933.7|934.9|931|40
1732708500000|2024-11-27 11:55:00|935.6|933.8|938.1|933.1|939.4|934.4|935.1|932.8|55
1732708800000|2024-11-27 12:00:00|937.8|932.8|937.3|932.3|938.2|933.2|936.6|931.6|57
1732709100000|2024-11-27 12:05:00|937.1|932.1|938|933|938.3|933.3|937|932|41
1732709400000|2024-11-27 12:10:00|938.4|933.4|939|934|939.3|934.3|938.1|933.1|34
1732709700000|2024-11-27 12:15:00|938.9|933.9|939.1|934.1|939.4|934.4|938.4|933.4|36
1732710000000|2024-11-27 12:20:00|939.2|934.2|939.4|934.4|939.6|934.6|939.1|934.1|22
1732710300000|2024-11-27 12:25:00|939.5|934.5|938.6|933.6|939.5|934.5|938.3|933.3|34
1732710600000|2024-11-27 12:30:00|938.7|933.7|938.4|933.4|938.9|933.9|938|933|26
1732710900000|2024-11-27 12:35:00|938.3|933.3|937.9|932.9|938.5|933.5|937.7|932.7|39
1732711200000|2024-11-27 12:40:00|937.8|932.8|936.7|931.7|938.2|933.2|936.6|931.6|43
1732711500000|2024-11-27 12:45:00|936.6|931.6|935|930|936.6|931.6|934.8|929.8|43
1732711800000|2024-11-27 12:50:00|935.3|930.3|931.8|930|935.3|930.5|931.6|928.7|59
1732712100000|2024-11-27 12:55:00|931.9|930.1|931.5|929.7|934.6|931.1|931.5|928.5|70
1732712400000|2024-11-27 13:00:00|931.4|929.6|931.8|926.8|932|929.8|930.4|925.4|90
1732712700000|2024-11-27 13:05:00|931.7|926.7|931|926|932.5|927.5|930.3|925.3|81
1732713000000|2024-11-27 13:10:00|930.9|925.9|931.8|926.8|932.4|927.4|930.9|925.9|55
1732713300000|2024-11-27 13:15:00|931.7|926.7|932.5|927.5|932.5|927.5|930.9|925.9|39
1732713600000|2024-11-27 13:20:00|932.2|927.2|931.1|926.1|932.8|928.3|929.9|925.3|62
1732713900000|2024-11-27 13:25:00|931.4|926.4|932.3|927.3|933|928|930.4|925.4|56
1732714200000|2024-11-27 13:30:00|931.7|926.7|933.3|928.3|933.5|928.5|930.5|925.5|88
1732714500000|2024-11-27 13:35:00|933.2|928.2|934.1|929.1|934.3|929.3|931.5|926.5|84
1732714800000|2024-11-27 13:40:00|934.4|929.4|933|928|935.3|930.3|932.6|927.6|76
1732715100000|2024-11-27 13:45:00|933.2|928.2|934.3|929.3|934.3|929.3|933.1|928.1|51
1732715400000|2024-11-27 13:50:00|934.5|929.5|934.2|929.2|934.7|929.7|934.1|929.1|57
1732715700000|2024-11-27 13:55:00|934.3|929.3|934.4|929.4|935.4|930.4|933.3|928.3|86
1732716000000|2024-11-27 14:00:00|934.5|929.5|933.7|928.7|934.6|930.2|932|928|91
1732716300000|2024-11-27 14:05:00|933.3|928.3|932.5|927.5|934.5|931.1|932.3|927.3|87
1732716600000|2024-11-27 14:10:00|932.4|927.4|933.1|931.3|934.6|932.2|931.9|927|95
1732716900000|2024-11-27 14:15:00|933.5|931.7|933.6|931.8|935.2|933.2|933.2|928.3|101
1732717200000|2024-11-27 14:20:00|933.3|931.5|934.9|929.9|936|933.4|932.7|928.8|105
1732717500000|2024-11-27 14:25:00|935|930|937.2|932.2|937.2|933.4|933.3|929.8|72
1732717800000|2024-11-27 14:30:00|935.6|933.8|940|935|940.7|935.7|934.9|931.1|137
1732718100000|2024-11-27 14:35:00|940.4|935.4|940.3|935.3|941.9|936.9|939.5|934.5|125
1732718400000|2024-11-27 14:40:00|940.4|935.4|942.3|937.3|942.9|937.9|940.4|935.4|64
1732718700000|2024-11-27 14:45:00|942.4|937.4|943.6|938.6|944|939|942.3|937.3|63
1732719000000|2024-11-27 14:50:00|943.4|938.4|941.9|936.9|944|939|940.8|935.8|90
1732719300000|2024-11-27 14:55:00|941.8|936.8|944.5|939.5|944.8|939.8|941.6|936.6|88
1732719600000|2024-11-27 15:00:00|944.3|939.3|938.4|933.4|944.3|939.3|937.7|933.4|182
1732719900000|2024-11-27 15:05:00|938.2|933.2|938.2|933.2|940.7|935.7|936.8|931.8|89
1732720200000|2024-11-27 15:10:00|938.1|933.1|937.2|932.2|938.5|933.5|936.4|931.4|86
1732720500000|2024-11-27 15:15:00|937|932|936.9|931.9|937.1|932.1|934.9|929.9|81
1732720800000|2024-11-27 15:20:00|936.7|931.7|935.8|930.8|937.8|932.8|935|930|77
1732721100000|2024-11-27 15:25:00|935.9|930.9|937.3|932.3|939.2|934.2|935.9|930.9|92
1732721400000|2024-11-27 15:30:00|937.7|932.7|933.5|928.5|938.5|933.5|933.5|928.5|99
1732721700000|2024-11-27 15:35:00|933.6|928.6|933.4|928.4|936.7|931.7|933.4|928.4|100
1732722000000|2024-11-27 15:40:00|933.2|928.2|933.9|928.9|935.3|930.3|933.2|928.2|80
1732722300000|2024-11-27 15:45:00|933.8|928.8|934.6|929.6|934.8|929.8|933.4|928.4|74
1732722600000|2024-11-27 15:50:00|934.7|929.7|937.5|932.5|937.7|932.7|934.3|929.3|81
1732722900000|2024-11-27 15:55:00|937.3|932.3|934|929|937.6|932.6|933.8|928.8|86
1732723200000|2024-11-27 16:00:00|933.9|928.9|933.5|928.5|935.7|930.7|933.3|928.3|115
1732723500000|2024-11-27 16:05:00|933.6|928.6|934.1|929.1|935.7|930.7|932.8|927.8|87
1732723800000|2024-11-27 16:10:00|934|929|934.2|929.2|935.1|930.1|933.4|928.4|72
1732724100000|2024-11-27 16:15:00|934.1|929.1|935.1|930.1|936.1|931.1|933.8|928.8|72
1732724400000|2024-11-27 16:20:00|935.2|930.2|934.9|929.9|935.9|930.9|934.9|929.9|73
1732724700000|2024-11-27 16:25:00|934.8|929.8|934.9|929.9|936|931|934.8|929.8|55
1732725000000|2024-11-27 16:30:00|934.7|929.7|934|929|934.9|929.9|933.6|928.6|91
1732725300000|2024-11-27 16:35:00|933.9|928.9|935.7|930.7|936.2|931.2|933.9|928.9|81
1732725600000|2024-11-27 16:40:00|935.5|930.5|935.1|930.1|936.4|931.4|934.6|929.6|66
1732725900000|2024-11-27 16:45:00|934.8|929.8|934.5|929.5|935.6|930.6|934.1|929.1|63
1732726200000|2024-11-27 16:50:00|933.6|928.6|934.3|929.3|935|930|933.2|928.2|94
1732726500000|2024-11-27 16:55:00|934.2|929.2|932.7|927.7|934.7|929.7|932.7|927.7|59
1732726800000|2024-11-27 17:00:00|932.8|927.8|934.1|929.1|934.7|929.7|931.9|926.9|68
1732727100000|2024-11-27 17:05:00|934.4|929.4|933.7|928.7|935|930|933.3|928.3|55
1732727400000|2024-11-27 17:10:00|933.9|928.9|934.1|929.1|934.9|929.9|933.9|928.9|51
1732727700000|2024-11-27 17:15:00|934.2|929.2|934.3|929.3|934.8|929.8|933.8|928.8|42
1732728000000|2024-11-27 17:20:00|934.5|929.5|934.5|929.5|935.1|930.1|933.7|928.7|41
1732728300000|2024-11-27 17:25:00|934.4|929.4|934.4|929.4|935.2|930.2|934.3|929.3|46
1732728600000|2024-11-27 17:30:00|934.5|929.5|933.7|928.7|934.6|929.6|933.6|928.6|39
1732728900000|2024-11-27 17:35:00|933.5|928.5|932.6|927.6|933.8|928.8|932.3|927.3|38
1732729200000|2024-11-27 17:40:00|933.1|928.1|933.1|928.1|934.1|929.1|933|928|44
1732729500000|2024-11-27 17:45:00|933.3|928.3|933.9|928.9|934|929|932.7|927.7|43
1732729800000|2024-11-27 17:50:00|933.8|928.8|933.3|928.3|934.1|929.1|933.1|928.1|37
1732730100000|2024-11-27 17:55:00|933.4|928.4|932.7|927.7|933.5|928.5|932.7|927.7|32
1732730400000|2024-11-27 18:00:00|932.6|927.6|931.8|926.8|933.3|928.3|931.3|926.3|50
1732730700000|2024-11-27 18:05:00|931.7|926.7|932.7|927.7|933.2|928.2|931.6|926.6|23
1732731000000|2024-11-27 18:10:00|932.8|927.8|932.6|927.6|933.1|928.1|931.6|926.6|35
1732731300000|2024-11-27 18:15:00|932.7|927.7|933.2|928.2|933.7|928.7|932.7|927.7|18
1732731600000|2024-11-27 18:20:00|933.3|928.3|934|929|934.1|929.1|932.9|927.9|34
1732731900000|2024-11-27 18:25:00|933.9|928.9|933.8|928.8|934.2|929.2|933.6|928.6|34
1732732200000|2024-11-27 18:30:00|933.7|928.7|933.5|928.5|934.1|929.1|933.4|928.4|27
1732732500000|2024-11-27 18:35:00|933.6|928.6|934.5|929.5|934.5|929.5|933.5|928.5|18
1732732800000|2024-11-27 18:40:00|934.4|929.4|933.3|928.3|934.6|929.6|933.3|928.3|32
1732733100000|2024-11-27 18:45:00|933.1|928.1|933.8|928.8|934.3|929.3|933.1|928.1|28
1732733400000|2024-11-27 18:50:00|933.7|928.7|934|929|934.1|929.1|933.7|928.7|24
1732733700000|2024-11-27 18:55:00|933.8|928.8|933.6|928.6|934.1|929.1|933.5|928.5|31
1732734000000|2024-11-27 19:00:00|933.7|928.7|933.6|928.6|934.3|929.3|933.3|928.3|27
1732734300000|2024-11-27 19:05:00|933.7|928.7|933.9|928.9|934.2|929.2|933.2|928.2|27
1732734600000|2024-11-27 19:10:00|934|929|933.4|928.4|934.1|929.1|933.4|928.4|11
1732734900000|2024-11-27 19:15:00|933.5|928.5|932.7|927.7|933.5|928.5|932.7|927.7|19
1732735200000|2024-11-27 19:20:00|932.8|927.8|932.4|927.4|932.8|927.8|932|927|33
1732735500000|2024-11-27 19:25:00|932.5|927.5|932.5|927.5|933.1|928.1|931.8|926.8|37
1732735800000|2024-11-27 19:30:00|932.6|927.6|931.3|926.3|932.6|927.6|931.2|926.2|23
1732736100000|2024-11-27 19:35:00|931.2|926.2|932.7|927.7|932.7|927.7|931.2|926.2|22
1732736400000|2024-11-27 19:40:00|932.4|927.4|932.1|927.1|932.8|927.8|931.8|926.8|24
1732736700000|2024-11-27 19:45:00|932|927|932|927|932.6|927.6|931.7|926.7|31
1732737000000|2024-11-27 19:50:00|931.9|926.9|932|927|932.7|927.7|931.8|926.8|20
1732737300000|2024-11-27 19:55:00|931.9|926.9|932.2|927.2|932.8|927.8|931.8|926.8|25
1732737600000|2024-11-27 20:00:00|932.5|927.5|932.2|927.2|932.6|927.6|932.1|927.1|24
1732737900000|2024-11-27 20:05:00|932|927|932.8|927.8|933.5|928.5|932|927|41
1732738200000|2024-11-27 20:10:00|932.9|927.9|932.5|927.5|932.9|927.9|932.2|927.2|30
1732738500000|2024-11-27 20:15:00|932.9|927.9|933.4|928.4|933.5|928.5|932.6|927.6|24
1732738800000|2024-11-27 20:20:00|933.3|928.3|932.3|927.3|933.4|928.4|932.3|927.3|20
1732739100000|2024-11-27 20:25:00|932.2|927.2|932.2|927.2|932.6|927.6|931.9|926.9|18
1732739400000|2024-11-27 20:30:00|932.3|927.3|932.4|927.4|932.7|927.7|932.2|927.2|18
1732739700000|2024-11-27 20:35:00|932.3|927.3|932.7|927.7|933.1|928.1|932.1|927.1|23
1732740000000|2024-11-27 20:40:00|932.8|927.8|932.1|927.1|933|928|931.9|926.9|22
1732740300000|2024-11-27 20:45:00|932.2|927.2|932.6|927.6|932.7|927.7|932.2|927.2|9
1732740600000|2024-11-27 20:50:00|932.5|927.5|932.5|927.5|932.6|927.6|932.1|927.1|28
1732740900000|2024-11-27 20:55:00|932.4|927.4|932.8|927.8|933.2|928.2|932.4|927.4|25
1732741200000|2024-11-27 21:00:00|932.7|927.7|933.2|928.2|933.2|928.2|932.7|927.7|17
1732741500000|2024-11-27 21:05:00|933.3|928.3|933.5|928.5|933.6|928.6|933.3|928.3|7
1732741800000|2024-11-27 21:10:00|933.4|928.4|933.8|928.8|934|929|933.3|928.3|16
1732742100000|2024-11-27 21:15:00|933.7|928.7|934|929|934.3|929.3|933.7|928.7|13
1732742400000|2024-11-27 21:20:00|934.1|929.1|934.2|929.2|934.3|929.3|934.1|929.1|14
1732742700000|2024-11-27 21:25:00|934.4|929.4|933.6|928.6|934.4|929.4|933.6|928.6|11
1732743000000|2024-11-27 21:30:00|933.5|928.5|933.5|928.5|933.5|928.5|933.3|928.3|10
1732743300000|2024-11-27 21:35:00|933.4|928.4|933.3|928.3|933.4|928.4|933.2|928.2|8
1732743600000|2024-11-27 21:40:00|933.2|928.2|933.2|928.2|933.3|928.3|933.1|928.1|11
1732743900000|2024-11-27 21:45:00|933.1|928.1|932.9|927.9|933.2|928.2|932.8|927.8|7
1732744200000|2024-11-27 21:50:00|932.8|927.8|932.9|927.9|932.9|927.9|932.4|927.4|11
1732744500000|2024-11-27 21:55:00|932.6|927.6|932.8|927.8|932.9|927.9|932.5|927.5|11
1732748400000|2024-11-27 23:00:00|935.5|924.5|933.3|928.3|936|928.3|932.6|924.5|13
1732748700000|2024-11-27 23:05:00|933.7|928.7|933.7|928.7|933.8|928.8|933.5|928.5|9
1732749000000|2024-11-27 23:10:00|933.6|928.6|933.2|928.2|933.7|928.7|933.1|928.1|9
1732749300000|2024-11-27 23:15:00|933.1|928.1|933.3|928.3|933.3|928.3|933.1|928.1|3
1732749600000|2024-11-27 23:20:00|933.5|928.5|933.4|928.4|933.5|928.5|933.4|928.4|10
1732749900000|2024-11-27 23:25:00|933.3|928.3|933.2|928.2|933.4|928.4|933.2|928.2|4
1732750200000|2024-11-27 23:30:00|933.4|928.4|933.4|928.4|933.4|928.4|933.3|928.3|5
1732750500000|2024-11-27 23:35:00|933.5|928.5|933.5|928.5|933.7|928.7|933.4|928.4|7
1732750800000|2024-11-27 23:40:00|933.4|928.4|933.7|928.7|933.7|928.7|933.4|928.4|8
1732751100000|2024-11-27 23:45:00|933.6|928.6|933.5|928.5|933.7|928.7|933.5|928.5|6
1732751400000|2024-11-27 23:50:00|933.6|928.6|935.1|930.1|935.1|930.1|933.6|928.6|10
1732751700000|2024-11-27 23:55:00|935|930|935.4|930.4|935.4|930.4|934.5|929.5|9
1732752000000|2024-11-28 00:00:00|935.7|930.7|934.8|929.8|935.7|930.7|934.4|929.4|20
1732752300000|2024-11-28 00:05:00|934.7|929.7|935.7|930.7|935.8|930.8|934.7|929.7|15
1732752600000|2024-11-28 00:10:00|935.8|930.8|935.6|930.6|935.8|930.8|935.5|930.5|12
1732752900000|2024-11-28 00:15:00|935.8|930.8|934.8|929.8|936.3|931.3|934.6|929.6|35
1732753200000|2024-11-28 00:20:00|934.7|929.7|934.7|929.7|934.8|929.8|934|929|20
1732753500000|2024-11-28 00:25:00|934.4|929.4|935.8|930.8|936.4|931.4|934.4|929.4|27
1732753800000|2024-11-28 00:30:00|935.9|930.9|935|930|936.1|931.1|934.6|929.6|17
1732754100000|2024-11-28 00:35:00|935.1|930.1|935.4|930.4|935.9|930.9|935.1|930.1|14
1732754400000|2024-11-28 00:40:00|935.7|930.7|934.8|929.8|935.7|930.7|934.8|929.8|6
1732754700000|2024-11-28 00:45:00|934.9|929.9|935|930|935.5|930.5|934.9|929.9|12
1732755000000|2024-11-28 00:50:00|934.9|929.9|935.7|930.7|935.7|930.7|934.7|929.7|21
1732755300000|2024-11-28 00:55:00|935.6|930.6|934.9|929.9|936.2|931.2|934.9|929.9|26
1732755600000|2024-11-28 01:00:00|934.8|929.8|934.5|929.5|935.1|930.1|933.9|928.9|65
1732755900000|2024-11-28 01:05:00|934.3|929.3|930.8|929|934.3|929.3|930.4|926.2|91
1732756200000|2024-11-28 01:10:00|931|929.2|933.8|928.8|933.8|930.1|930.7|927.3|105
1732756500000|2024-11-28 01:15:00|934|929|932.3|927.3|934.3|930.9|931.1|927.2|89
1732756800000|2024-11-28 01:20:00|932.4|927.4|932.2|927.2|932.7|929.1|930.1|926.6|98
1732757100000|2024-11-28 01:25:00|932.1|927.1|932.6|927.6|933|929.2|929.6|925.9|91
1732757400000|2024-11-28 01:30:00|932.5|927.5|931.6|926.6|932.5|927.5|930.9|925.9|97
1732757700000|2024-11-28 01:35:00|931.5|926.5|931.1|926.1|931.6|926.6|930.4|925.4|81
1732758000000|2024-11-28 01:40:00|931.2|926.2|931.6|926.6|932.8|927.8|931.1|926.1|83
1732758300000|2024-11-28 01:45:00|931.4|926.4|932.6|927.6|934|929|931.4|926.4|83
1732758600000|2024-11-28 01:50:00|932.8|927.8|933.1|928.1|934.1|929.1|932.2|927.2|81
1732758900000|2024-11-28 01:55:00|933.2|928.2|932.5|927.5|933.3|928.3|931.5|926.5|62
1732759200000|2024-11-28 02:00:00|933.1|928.1|932.4|927.4|933.5|928.5|932.1|927.1|86
1732759500000|2024-11-28 02:05:00|932.2|927.2|933.3|928.3|933.9|928.9|931.7|926.7|60
1732759800000|2024-11-28 02:10:00|933.2|928.2|932.1|927.1|933.4|928.4|931.8|926.8|62
1732760100000|2024-11-28 02:15:00|932.2|927.2|933.7|928.7|933.7|928.7|932.2|927.2|41
1732760400000|2024-11-28 02:20:00|933.5|928.5|932.2|927.2|933.5|928.5|932.2|927.2|52
1732760700000|2024-11-28 02:25:00|932.3|927.3|932.9|927.9|933|928|931.8|926.8|38
1732761000000|2024-11-28 02:30:00|932.7|927.7|931.8|926.8|932.8|927.8|931.3|926.3|67
1732761300000|2024-11-28 02:35:00|931.9|926.9|932.3|927.3|932.6|927.6|931.3|926.3|63
1732761600000|2024-11-28 02:40:00|932.2|927.2|932.4|927.4|933.1|928.1|931.5|926.5|47
1732761900000|2024-11-28 02:45:00|932.3|927.3|932.5|927.5|932.8|927.8|932.1|927.1|36
1732762200000|2024-11-28 02:50:00|932.8|927.8|932.4|927.4|932.9|927.9|931.9|926.9|41
1732762500000|2024-11-28 02:55:00|932.3|927.3|932.4|927.4|932.5|927.5|931.9|926.9|34
1732762800000|2024-11-28 03:00:00|932.3|927.3|931.7|926.7|932.4|927.4|931.3|926.3|36
1732763100000|2024-11-28 03:05:00|931.8|926.8|932.5|927.5|932.6|927.6|931.5|926.5|29
1732763400000|2024-11-28 03:10:00|932.4|927.4|931.5|926.5|932.5|927.5|931.5|926.5|30
1732763700000|2024-11-28 03:15:00|931.6|926.6|931.5|926.5|931.9|926.9|931.2|926.2|24
1732764000000|2024-11-28 03:20:00|931.4|926.4|932.1|927.1|932.2|927.2|931.4|926.4|19
1732764300000|2024-11-28 03:25:00|931.9|926.9|933.1|928.1|933.3|928.3|931.9|926.9|27
1732764600000|2024-11-28 03:30:00|933|928|932.8|927.8|933|928|932.5|927.5|22
1732764900000|2024-11-28 03:35:00|932.7|927.7|933.3|928.3|933.4|928.4|931.9|926.9|38
1732765200000|2024-11-28 03:40:00|933.4|928.4|933.7|928.7|934.4|929.4|933.4|928.4|28
1732765500000|2024-11-28 03:45:00|933.8|928.8|933.5|928.5|933.8|928.8|933.3|928.3|14
1732765800000|2024-11-28 03:50:00|933.3|928.3|933.4|928.4|933.5|928.5|932.8|927.8|21
1732766100000|2024-11-28 03:55:00|933.3|928.3|933.5|928.5|933.6|928.6|932.9|927.9|18
1732766400000|2024-11-28 04:00:00|933.4|928.4|933.2|928.2|933.4|928.4|932.7|927.7|23
1732766700000|2024-11-28 04:05:00|933.1|928.1|933.2|928.2|933.6|928.6|933|928|20
1732767000000|2024-11-28 04:10:00|933.3|928.3|933.9|928.9|934|930.5|932.3|928.2|22
1732767300000|2024-11-28 04:15:00|934|929|934.7|929.7|935|930|933.9|928.9|25
1732767600000|2024-11-28 04:20:00|934.6|929.6|934.6|929.6|934.8|929.8|934.6|929.6|14
1732767900000|2024-11-28 04:25:00|934.5|929.5|934.6|929.6|934.8|929.8|934.5|929.5|15
1732768200000|2024-11-28 04:30:00|934.7|929.7|934.9|929.9|934.9|929.9|934.6|929.6|13
1732768500000|2024-11-28 04:35:00|934.7|929.7|934.4|929.4|934.7|929.7|934.4|929.4|8
1732768800000|2024-11-28 04:40:00|934.5|929.5|933.9|928.9|934.5|929.5|933.9|928.9|13
1732769100000|2024-11-28 04:45:00|934|929|933.8|928.8|934.3|929.3|933.5|928.5|23
1732769400000|2024-11-28 04:50:00|933.9|928.9|933.5|928.5|933.9|928.9|933.2|928.2|26
1732769700000|2024-11-28 04:55:00|933.4|928.4|933.7|928.7|933.9|928.9|933.4|928.4|17
1732770000000|2024-11-28 05:00:00|933.6|928.6|933.8|928.8|933.8|928.8|933.2|928.2|29
1732770300000|2024-11-28 05:05:00|933.9|928.9|933.9|928.9|934.2|929.2|933.4|928.4|24
1732770600000|2024-11-28 05:10:00|934|929|934.1|929.1|934.1|929.1|933.6|928.6|21
1732770900000|2024-11-28 05:15:00|934|929|934.7|929.7|935|930|934|929|33
1732771200000|2024-11-28 05:20:00|934.8|929.8|934|929|934.8|929.8|933.6|928.6|25
1732771500000|2024-11-28 05:25:00|933.9|928.9|934|929|934.3|929.3|933.5|928.5|28
1732771800000|2024-11-28 05:30:00|934.3|929.3|934.7|929.7|934.7|929.7|934|929|49
1732772100000|2024-11-28 05:35:00|934.9|929.9|934.6|929.6|935|930|934.3|929.3|25
1732772400000|2024-11-28 05:40:00|934.4|929.4|934.3|929.3|934.5|929.5|933.8|928.8|16
1732772700000|2024-11-28 05:45:00|934.4|929.4|934.2|929.2|934.6|929.6|933.5|928.5|24
1732773000000|2024-11-28 05:50:00|934.1|929.1|934.3|929.3|934.7|929.7|933.9|928.9|25
1732773300000|2024-11-28 05:55:00|934.2|929.2|934.1|929.1|934.4|929.4|933.7|928.7|18
1732773600000|2024-11-28 06:00:00|934|929|933.6|928.6|934.3|929.3|933.5|928.5|19
1732773900000|2024-11-28 06:05:00|933.5|928.5|933.6|928.6|933.6|928.6|932.9|927.9|23
1732774200000|2024-11-28 06:10:00|933.7|928.7|933.6|928.6|933.7|928.7|933.5|928.5|11
1732774500000|2024-11-28 06:15:00|933.7|928.7|933.9|928.9|934.2|929.2|933.6|928.6|45
1732774800000|2024-11-28 06:20:00|933.8|928.8|933.7|928.7|933.9|928.9|933.6|928.6|6
1732775100000|2024-11-28 06:25:00|934|929|934.4|929.4|934.4|929.4|933.9|928.9|11
1732775400000|2024-11-28 06:30:00|934.5|929.5|933.7|928.7|934.5|929.5|933.3|928.3|23
1732775700000|2024-11-28 06:35:00|933.8|928.8|933|928|934.2|929.2|932.7|927.7|27
1732776000000|2024-11-28 06:40:00|933.1|928.1|934.3|929.3|934.4|929.4|932.9|927.9|40
1732776300000|2024-11-28 06:45:00|934.4|929.4|934.2|929.2|935.3|930.3|934.1|929.1|42
1732776600000|2024-11-28 06:50:00|934.1|929.1|933.7|928.7|934.1|929.1|933.5|928.5|28
1732776900000|2024-11-28 06:55:00|933.8|928.8|934.4|929.4|934.7|929.7|933.6|928.6|27
1732777200000|2024-11-28 07:00:00|934.3|929.3|933.7|928.7|934.4|929.4|933.3|928.3|40
1732777500000|2024-11-28 07:05:00|933.8|928.8|933.2|931.4|934.4|931.5|932.7|928.8|40
1732777800000|2024-11-28 07:10:00|933.1|931.3|934.4|929.4|935|931.5|933|929.4|29
1732778100000|2024-11-28 07:15:00|932.8|931|936|931|936.1|931.5|932.7|929.3|23
1732778400000|2024-11-28 07:20:00|936.2|931.2|935.8|930.8|936.4|931.4|935.8|930.8|19
1732778700000|2024-11-28 07:25:00|935.6|930.6|935.5|930.5|935.8|930.8|935.5|930.5|18
1732779000000|2024-11-28 07:30:00|935.4|930.4|935.2|930.2|935.5|930.5|935.2|930.2|11
1732779900000|2024-11-28 07:45:00|934.8|929.8|934.7|929.7|934.8|929.8|934.6|929.6|5
1732780200000|2024-11-28 07:50:00|934.8|929.8|933.7|931.9|934.8|932.1|933.2|929.8|30
1732780500000|2024-11-28 07:55:00|933.6|931.8|933.4|931.6|933.7|931.9|933.3|931.5|13
1732780800000|2024-11-28 08:00:00|933.1|931.3|934.2|929.2|934.2|931.3|931.9|929.1|61
1732781100000|2024-11-28 08:05:00|934.1|929.1|934.6|929.6|934.8|929.8|933.9|928.9|30
1732781400000|2024-11-28 08:10:00|934.7|929.7|934.1|929.1|934.8|929.8|934|929|15
1732781700000|2024-11-28 08:15:00|934.3|929.3|934.1|929.1|934.4|929.4|933.5|928.5|25
1732782000000|2024-11-28 08:20:00|934.2|929.2|934.9|929.9|934.9|929.9|934|929|21
1732782300000|2024-11-28 08:25:00|934.8|929.8|936.1|931.1|936.4|931.4|934.8|929.8|30
1732782600000|2024-11-28 08:30:00|936.2|931.2|937|932|937.2|932.2|936.1|931.1|31
1732782900000|2024-11-28 08:35:00|936.9|931.9|937.5|932.5|937.6|932.6|936.4|931.4|29
1732783200000|2024-11-28 08:40:00|937.6|932.6|937.5|932.5|938.1|933.1|937|932|35
1732783500000|2024-11-28 08:45:00|937.6|932.6|938|933|938.2|933.2|937.6|932.6|28
1732783800000|2024-11-28 08:50:00|938.1|933.1|940|935|940.9|935.9|938|933|53
1732784100000|2024-11-28 08:55:00|940.1|935.1|940|935|941|936|939.8|934.8|47
1732784400000|2024-11-28 09:00:00|940.1|935.1|939.6|934.6|940.3|935.3|939.2|934.2|93
1732784700000|2024-11-28 09:05:00|939.7|934.7|939.3|934.3|940|935|939.2|934.2|67
1732785000000|2024-11-28 09:10:00|939.2|934.2|939.6|934.6|940|935|939.1|934.1|45
1732785300000|2024-11-28 09:15:00|939.3|934.3|939.5|934.5|940|935|939.3|934.3|30
1732785600000|2024-11-28 09:20:00|939.6|934.6|940.1|935.1|940.3|935.3|939.3|934.3|26
1732785900000|2024-11-28 09:25:00|940.3|935.3|941.6|936.6|941.8|936.8|940|935|52
1732786200000|2024-11-28 09:30:00|941.7|936.7|941.8|936.8|942.1|937.1|941.6|936.6|30
1732786500000|2024-11-28 09:35:00|941.7|936.7|941.7|936.7|942|937|941.6|936.6|20
1732786800000|2024-11-28 09:40:00|941.8|936.8|941.7|936.7|941.9|936.9|941.6|936.6|17
1732787100000|2024-11-28 09:45:00|941.6|936.6|941.6|936.6|941.9|936.9|940.6|935.6|32
1732787400000|2024-11-28 09:50:00|941.5|936.5|941.1|936.1|941.5|936.5|941.1|936.1|16
1732787700000|2024-11-28 09:55:00|940.8|935.8|940.3|935.3|940.9|935.9|940.2|935.2|13
1732788000000|2024-11-28 10:00:00|940.4|935.4|940.2|935.2|941|936|940.2|935.2|26
1732788300000|2024-11-28 10:05:00|940.1|935.1|940.3|935.3|940.5|935.5|940|935|19
1732788600000|2024-11-28 10:10:00|940.4|935.4|939.9|934.9|940.4|935.4|939.9|934.9|14
1732788900000|2024-11-28 10:15:00|939.8|934.8|939|934|940|935|938.8|933.8|22
1732789200000|2024-11-28 10:20:00|938.8|933.8|939.3|934.3|939.4|934.4|938.8|933.8|20
1732789500000|2024-11-28 10:25:00|939.2|934.2|938.8|933.8|939.2|934.2|938.4|933.4|35
1732789800000|2024-11-28 10:30:00|938.4|933.4|939.2|934.2|939.3|934.3|938.4|933.4|18
1732790100000|2024-11-28 10:35:00|939.1|934.1|940.3|935.3|940.4|935.4|938.8|933.8|30
1732790400000|2024-11-28 10:40:00|940.2|935.2|939.4|934.4|940.3|935.3|939.1|934.1|26
1732790700000|2024-11-28 10:45:00|939.3|934.3|939.2|934.2|939.4|934.4|939|934|18
1732791000000|2024-11-28 10:50:00|939.1|934.1|939.3|934.3|939.3|934.3|938.7|933.7|33
1732791300000|2024-11-28 10:55:00|939.2|934.2|939.3|934.3|939.5|934.5|939|934|19
1732791600000|2024-11-28 11:00:00|939.4|934.4|938.6|933.6|939.4|934.4|938.3|933.3|38
1732791900000|2024-11-28 11:05:00|938.5|933.5|936.7|934.9|938.8|935.4|936.3|933.5|48
1732792200000|2024-11-28 11:10:00|936.9|935.1|936.5|934.7|937.1|935.3|936.5|934.7|30
1732792500000|2024-11-28 11:15:00|936.4|934.6|936.3|934.5|936.4|934.6|935.8|934|11
1732792800000|2024-11-28 11:20:00|936.2|934.4|935.1|933.3|936.3|934.5|935|933.2|34
1732793100000|2024-11-28 11:25:00|935.2|933.4|935.4|933.6|935.7|933.9|934.9|933.1|27
1732793400000|2024-11-28 11:30:00|935.3|933.5|935.3|933.5|935.4|933.6|935.2|933.4|15
1732793700000|2024-11-28 11:35:00|935.2|933.4|935.3|933.5|935.5|933.7|935.1|933.3|18
1732794000000|2024-11-28 11:40:00|935.2|933.4|936.1|934.3|936.2|934.4|935.2|933.4|37
1732794300000|2024-11-28 11:45:00|936.2|934.4|936.5|934.7|936.5|934.7|936.1|934.3|9
1732794600000|2024-11-28 11:50:00|938|933|936.4|934.6|938.6|935.1|936.3|932.8|38
1732794900000|2024-11-28 11:55:00|936.3|934.5|936.7|934.9|936.9|935.1|936.3|934.5|19
1732795200000|2024-11-28 12:00:00|936.6|934.8|935.6|933.8|937.1|934.8|935.5|932|33
1732795500000|2024-11-28 12:05:00|935.4|933.6|935.3|933.5|935.6|933.8|935.3|933.5|24
1732795800000|2024-11-28 12:10:00|935.2|933.4|935.3|933.5|935.7|933.9|935.2|933.4|12
1732796100000|2024-11-28 12:15:00|935.2|933.4|935.6|933.8|935.9|934.1|935.2|933.4|25
1732796400000|2024-11-28 12:20:00|935.5|933.7|934.7|932.9|935.5|933.7|934.7|932.9|17
1732796700000|2024-11-28 12:25:00|934.6|932.8|936.9|931.9|936.9|933.5|934.5|931.7|24
1732797000000|2024-11-28 12:30:00|936.7|931.7|936.9|931.9|937.1|932.1|936.7|931.7|29
1732797300000|2024-11-28 12:35:00|937|932|936.5|931.5|937.1|932.1|936.5|931.5|18
1732797600000|2024-11-28 12:40:00|936.4|931.4|936.9|931.9|937.1|932.1|936.2|931.2|21
1732797900000|2024-11-28 12:45:00|936.7|931.7|936.5|931.5|936.9|931.9|936.5|931.5|12
1732798200000|2024-11-28 12:50:00|936.6|931.6|936.3|931.3|936.6|931.6|936|931|19
1732798500000|2024-11-28 12:55:00|936.2|931.2|935.6|930.6|936.2|931.2|935.6|930.6|9
1732798800000|2024-11-28 13:00:00|935.7|930.7|936.2|931.2|936.5|931.5|935.3|930.3|67
1732799100000|2024-11-28 13:05:00|936.1|931.1|936|931|936.3|931.3|935.9|930.9|26
1732799400000|2024-11-28 13:10:00|936.3|931.3|936.5|931.5|936.6|931.6|936.1|931.1|23
1732799700000|2024-11-28 13:15:00|936.3|931.3|936.1|931.1|936.4|931.4|936|931|30
1732800000000|2024-11-28 13:20:00|936.4|931.4|936.7|931.7|937|932|936.1|931.1|39
1732800300000|2024-11-28 13:25:00|936.9|931.9|937.5|932.5|938|933|936.9|931.9|36
1732800600000|2024-11-28 13:30:00|937.6|932.6|937.1|932.1|937.6|932.6|936.9|931.9|29
1732800900000|2024-11-28 13:35:00|937.2|932.2|938.1|933.1|938.5|933.5|937.1|932.1|31
1732801200000|2024-11-28 13:40:00|937.9|932.9|937.2|932.2|939.2|934.2|937|932|41
1732801500000|2024-11-28 13:45:00|937.7|932.7|938.7|933.7|939.1|934.1|937.7|932.7|36
1732801800000|2024-11-28 13:50:00|938.4|933.4|939.5|934.5|939.5|934.5|938.4|933.4|30
1732802100000|2024-11-28 13:55:00|939.6|934.6|939.9|934.9|939.9|934.9|938.8|933.8|36
1732802400000|2024-11-28 14:00:00|940.1|935.1|938.8|933.8|940.2|936.3|937.2|933|39
1732802700000|2024-11-28 14:05:00|938.7|933.7|939.4|934.4|939.4|934.4|938.7|933.7|28
1732803000000|2024-11-28 14:10:00|939.5|934.5|939.5|934.5|940.2|935.2|939.3|934.3|39
1732803300000|2024-11-28 14:15:00|939.4|934.4|939.6|934.6|939.8|934.8|939.2|934.2|39
1732803600000|2024-11-28 14:20:00|939.7|934.7|940.2|935.2|940.2|935.2|939.2|934.2|27
1732803900000|2024-11-28 14:25:00|940.3|935.3|939.9|934.9|940.7|937|938.4|934.8|31
1732804200000|2024-11-28 14:30:00|938.3|936.5|939.5|934.5|940.1|936.6|938.2|934.3|35
1732804500000|2024-11-28 14:35:00|939.4|934.4|940.6|935.6|940.6|935.6|939.3|934.3|30
1732804800000|2024-11-28 14:40:00|940.5|935.5|940|935|941.1|936.1|939.5|934.5|41
1732805100000|2024-11-28 14:45:00|940.2|935.2|940.1|935.1|940.8|935.8|940.1|935.1|35
1732805400000|2024-11-28 14:50:00|939.9|934.9|938.9|933.9|940|935|938.9|933.9|36
1732805700000|2024-11-28 14:55:00|938.7|933.7|938.6|933.6|938.8|933.8|938.1|933.1|29
1732806000000|2024-11-28 15:00:00|938.4|933.4|938.7|933.7|939.2|934.2|938.3|933.3|26
1732806300000|2024-11-28 15:05:00|938.9|933.9|938.6|933.6|939.3|934.3|938.5|933.5|14
1732806600000|2024-11-28 15:10:00|938.5|933.5|939.3|934.3|939.3|934.3|938.5|933.5|24
1732806900000|2024-11-28 15:15:00|939.2|934.2|938.7|933.7|939.5|934.5|938.6|933.6|28
1732807200000|2024-11-28 15:20:00|938.8|933.8|938.6|933.6|938.8|933.8|938.6|933.6|26
1732807500000|2024-11-28 15:25:00|938.7|933.7|937.9|932.9|938.9|933.9|937.6|932.6|32
1732807800000|2024-11-28 15:30:00|938.2|933.2|937.5|932.5|938.3|933.3|937.4|932.4|28
1732808100000|2024-11-28 15:35:00|937.8|932.8|937|932|938|933|937|932|28
1732808400000|2024-11-28 15:40:00|936.9|931.9|937.5|932.5|937.6|932.6|936.9|931.9|26
1732808700000|2024-11-28 15:45:00|937.4|932.4|938.1|933.1|938.4|933.4|937.4|932.4|17
1732809000000|2024-11-28 15:50:00|938|933|938.2|933.2|938.2|933.2|937.8|932.8|17
1732809300000|2024-11-28 15:55:00|938.1|933.1|938.6|933.6|938.6|933.6|938.1|933.1|11
1732809600000|2024-11-28 16:00:00|938.7|933.7|939.1|934.1|939.1|934.1|938.4|933.4|14
1732809900000|2024-11-28 16:05:00|939|934|938.9|933.9|939.1|934.1|938.9|933.9|11
1732810200000|2024-11-28 16:10:00|939|934|937.8|932.8|939.1|934.1|937.7|932.7|21
1732810500000|2024-11-28 16:15:00|937.7|932.7|937.3|932.3|937.7|932.7|936.9|931.9|21
1732810800000|2024-11-28 16:20:00|937.2|932.2|937.5|932.5|937.8|932.8|937.2|932.2|18
1732811100000|2024-11-28 16:25:00|937.3|932.3|937.5|932.5|937.6|932.6|937.3|932.3|7
1732811400000|2024-11-28 16:30:00|937.4|932.4|937.2|932.2|937.4|932.4|937.1|932.1|7
1732811700000|2024-11-28 16:35:00|937.3|932.3|937.6|932.6|938|933|937.3|932.3|16
1732812000000|2024-11-28 16:40:00|937.7|932.7|937.8|932.8|937.8|932.8|937.5|932.5|4
1732812300000|2024-11-28 16:45:00|938|933|937.8|932.8|938.4|933.4|937.7|932.7|19
1732812600000|2024-11-28 16:50:00|937.7|932.7|938.3|933.3|938.3|933.3|937.7|932.7|15
1732812900000|2024-11-28 16:55:00|938.4|933.4|938.3|933.3|938.5|933.5|938|933|10
1732813200000|2024-11-28 17:00:00|938.1|933.1|938.2|933.2|938.3|933.3|938.1|933.1|4
1732813500000|2024-11-28 17:05:00|938.4|933.4|938.4|933.4|938.4|933.4|938.3|933.3|3
1732813800000|2024-11-28 17:10:00|938.5|933.5|938.8|933.8|939|934|938.5|933.5|8
1732814100000|2024-11-28 17:15:00|938.7|933.7|938.5|933.5|938.7|933.7|938.5|933.5|3
1732814400000|2024-11-28 17:20:00|938.4|933.4|938|933|938.4|933.4|937.9|932.9|8
1732814700000|2024-11-28 17:25:00|937.9|932.9|938|933|938.3|933.3|937.9|932.9|5
1732815000000|2024-11-28 17:30:00|937.9|932.9|938.2|933.2|938.2|933.2|937.8|932.8|8
1732815300000|2024-11-28 17:35:00|938.4|933.4|938.5|933.5|938.6|933.6|938.4|933.4|3
1732815600000|2024-11-28 17:40:00|938.6|933.6|938.6|933.6|938.6|933.6|938.6|933.6|1
1732815900000|2024-11-28 17:45:00|938.3|933.3|938.1|933.1|938.3|933.3|937.8|932.8|6
1732816200000|2024-11-28 17:50:00|937.9|932.9|938.1|933.1|938.1|933.1|937.9|932.9|2
1732816500000|2024-11-28 17:55:00|937.9|932.9|938|933|938|933|937.8|932.8|4
1732816800000|2024-11-28 18:00:00|937.9|932.9|937.2|932.2|937.9|932.9|937.2|932.2|16
1732817100000|2024-11-28 18:05:00|937.3|932.3|937.3|932.3|937.4|932.4|937.3|932.3|3
1732817400000|2024-11-28 18:10:00|937.1|932.1|937.5|932.5|937.5|932.5|937.1|932.1|4
1732817700000|2024-11-28 18:15:00|937.4|932.4|937.4|932.4|937.4|932.4|937.4|932.4|1
1732818300000|2024-11-28 18:25:00|937.5|932.5|937.2|932.2|937.5|932.5|937.2|932.2|3
1732818600000|2024-11-28 18:30:00|937.1|932.1|937.3|932.3|937.4|932.4|937.1|932.1|5
1732819200000|2024-11-28 18:40:00|937.4|932.4|937.4|932.4|937.8|932.8|937.4|932.4|7
1732819500000|2024-11-28 18:45:00|937.5|932.5|937.5|932.5|937.5|932.5|937.4|932.4|3
1732819800000|2024-11-28 18:50:00|937.3|932.3|937.2|932.2|937.3|932.3|937.2|932.2|4
1732820100000|2024-11-28 18:55:00|937.3|932.3|937.3|932.3|937.3|932.3|937.3|932.3|1
1732820400000|2024-11-28 19:00:00|938.8|930.8|938.9|930.9|938.9|930.9|938.8|930.8|2
1732820700000|2024-11-28 19:05:00|939|931|939|931|939|931|939|931|1
1732821000000|2024-11-28 19:10:00|938.9|930.9|939.6|931.6|939.6|931.6|938.9|930.9|3
1732821300000|2024-11-28 19:15:00|939.4|931.4|940.8|929.8|940.9|931.4|939.4|929.8|5
1732821600000|2024-11-28 19:20:00|940.7|929.7|940.4|929.4|940.7|929.7|940.4|929.4|3
1732821900000|2024-11-28 19:25:00|940.3|929.3|940.3|929.3|940.3|929.3|940.3|929.3|1
1732835400000|2024-11-28 23:10:00|936.3|931.3|936.5|931.5|936.7|931.7|936.2|931.2|7
1732835700000|2024-11-28 23:15:00|936.6|931.6|936.9|931.9|936.9|931.9|936.4|931.4|25
1732836000000|2024-11-28 23:20:00|937.1|932.1|937.2|932.2|937.9|932.9|937|932|18
1732836300000|2024-11-28 23:25:00|937.1|932.1|937.1|932.1|937.7|932.7|937|932|27
1732836600000|2024-11-28 23:30:00|937.2|932.2|936.7|931.7|937.2|932.2|936.3|931.3|16
1732836900000|2024-11-28 23:35:00|936.6|931.6|936.2|931.2|936.6|931.6|936.1|931.1|23
1732837200000|2024-11-28 23:40:00|936.3|931.3|937.1|932.1|937.4|934.2|935.1|931.3|32
1732837500000|2024-11-28 23:45:00|936.9|931.9|936.5|931.5|937.3|932.3|936.5|931.5|20
1732837800000|2024-11-28 23:50:00|936.3|931.3|937.1|932.1|937.1|932.1|936.3|931.3|11
1732838100000|2024-11-28 23:55:00|937.3|932.3|937.2|932.2|938.1|934.1|935.9|932.2|25
1732838400000|2024-11-29 00:00:00|937.1|932.1|936.3|931.3|937.4|932.4|935.6|930.6|38
1732838700000|2024-11-29 00:05:00|936.2|931.2|935.8|930.8|936.3|931.3|935.5|930.5|26
1732839000000|2024-11-29 00:10:00|935.7|930.7|936.1|931.1|936.4|933.1|934.8|930.6|28
1732839300000|2024-11-29 00:15:00|936.2|931.2|934.9|933.1|936.6|933.1|934.9|930.6|28
1732839600000|2024-11-29 00:20:00|936.6|931.6|936.3|931.3|936.8|933.5|935|931.3|21
1732839900000|2024-11-29 00:25:00|936.2|931.2|936.6|931.6|936.6|931.6|935.8|930.8|16
1732840200000|2024-11-29 00:30:00|936.5|931.5|936.4|931.4|937.1|934.3|935.5|931.3|25
1732840500000|2024-11-29 00:35:00|936.5|931.5|937|932|937.2|933.9|935.6|930.8|37
1732840800000|2024-11-29 00:40:00|937.1|932.1|936.9|931.9|937.3|933.8|935.5|931.2|35
1732841100000|2024-11-29 00:45:00|936.8|931.8|936.5|931.5|936.8|931.8|935.6|930.6|30
1732841400000|2024-11-29 00:50:00|936.4|931.4|935.1|933.3|936.7|933.4|935|930.7|41
1732841700000|2024-11-29 00:55:00|934.9|933.1|936.6|931.6|936.6|933.5|934.9|930.6|40
1732842000000|2024-11-29 01:00:00|936.3|931.3|936|931|936.5|933.3|934.6|930.1|115
1732842300000|2024-11-29 01:05:00|936.1|931.1|935.8|934|937.8|934.5|935.1|931.1|76
1732842600000|2024-11-29 01:10:00|935.9|934.1|937.2|935.4|938.7|935.9|935.9|933.1|98
1732842900000|2024-11-29 01:15:00|937.3|935.5|939.6|934.6|940|936|936.8|933.9|85
1732843200000|2024-11-29 01:20:00|939.8|934.8|939.9|934.9|940.6|936.8|938.6|934.5|76
1732843500000|2024-11-29 01:25:00|940|935|941.7|936.7|941.7|936.7|939.8|934.8|32
1732843800000|2024-11-29 01:30:00|941.8|936.8|940.2|935.2|941.8|936.8|939.9|934.9|56
1732844100000|2024-11-29 01:35:00|940.3|935.3|941|936|941.3|936.3|940.2|935.2|58
1732844400000|2024-11-29 01:40:00|940.8|935.8|941.3|936.3|942|937|940.4|935.4|57
1732844700000|2024-11-29 01:45:00|941.2|936.2|941.9|936.9|942.6|937.6|940.3|935.3|57
1732845000000|2024-11-29 01:50:00|941.6|936.6|941.8|936.8|941.9|936.9|940.8|935.8|51
1732845300000|2024-11-29 01:55:00|942|937|941.6|936.6|942.4|937.4|941.3|936.3|33
1732845600000|2024-11-29 02:00:00|941.8|936.8|942.2|937.2|942.5|937.5|941.3|936.3|45
1732845900000|2024-11-29 02:05:00|942.1|937.1|943.1|938.1|943.6|938.6|942|937|54
1732846200000|2024-11-29 02:10:00|943.3|938.3|944.3|939.3|944.4|939.4|943|938|51
1732846500000|2024-11-29 02:15:00|944.4|939.4|943.6|938.6|944.4|939.4|943.4|938.4|40
1732846800000|2024-11-29 02:20:00|943.7|938.7|944.6|939.6|944.8|939.8|943.5|938.5|46
1732847100000|2024-11-29 02:25:00|944.5|939.5|944.2|939.2|944.9|939.9|943.6|938.6|46
1732847400000|2024-11-29 02:30:00|944|939|944.2|939.2|944.7|939.7|943.5|938.5|52
1732847700000|2024-11-29 02:35:00|944.3|939.3|943.9|938.9|944.3|939.3|943|938|48
1732848000000|2024-11-29 02:40:00|944|939|943.6|938.6|944.9|939.9|943.3|938.3|30
1732848300000|2024-11-29 02:45:00|943.7|938.7|944.4|939.4|944.8|939.8|943.5|938.5|35
1732848600000|2024-11-29 02:50:00|944.5|939.5|944.3|939.3|944.6|939.6|943.4|938.4|39
1732848900000|2024-11-29 02:55:00|944|939|944.6|939.6|944.6|939.6|943.8|938.8|35
1732849200000|2024-11-29 03:00:00|944.5|939.5|944.3|939.3|944.8|939.8|943.7|938.7|28
1732849500000|2024-11-29 03:05:00|944.2|939.2|943.7|938.7|944.7|939.7|943.6|938.6|27
1732849800000|2024-11-29 03:10:00|943.6|938.6|944.3|939.3|944.4|939.4|943|938|30
1732850100000|2024-11-29 03:15:00|944.4|939.4|945|940|945.3|940.3|944.4|939.4|34
1732850400000|2024-11-29 03:20:00|945.1|940.1|944.8|939.8|945.3|940.3|944.3|939.3|33
1732850700000|2024-11-29 03:25:00|944.9|939.9|945.1|940.1|945.6|940.6|944.5|939.5|36
1732851000000|2024-11-29 03:30:00|945.2|940.2|945.4|940.4|945.7|940.7|944.8|939.8|24
1732851300000|2024-11-29 03:35:00|945.5|940.5|945.6|940.6|945.8|940.8|945.3|940.3|15
1732851600000|2024-11-29 03:40:00|945.7|940.7|947.4|942.4|947.4|942.4|945.2|940.2|33
1732851900000|2024-11-29 03:45:00|947.3|942.3|946.4|941.4|947.8|942.8|946.2|941.2|36
1732852200000|2024-11-29 03:50:00|946.5|941.5|945.8|940.8|946.7|941.7|945.2|940.2|37
1732852500000|2024-11-29 03:55:00|945.6|940.6|947.6|942.6|947.6|942.6|945.6|940.6|21
1732852800000|2024-11-29 04:00:00|947.7|942.7|947.6|942.6|947.7|942.7|946.9|941.9|20
1732853100000|2024-11-29 04:05:00|947.5|942.5|947.9|942.9|947.9|942.9|947.1|942.1|16
1732853400000|2024-11-29 04:10:00|947.8|942.8|947.2|942.2|947.8|942.8|946.8|941.8|26
1732853700000|2024-11-29 04:15:00|947.1|942.1|947.9|942.9|948.1|943.1|947.1|942.1|29
1732854000000|2024-11-29 04:20:00|947.8|942.8|947.9|942.9|947.9|942.9|947.1|942.1|22
1732854300000|2024-11-29 04:25:00|947.8|942.8|947.7|942.7|947.9|942.9|947.4|942.4|19
1732854600000|2024-11-29 04:30:00|947.6|942.6|946.9|941.9|947.7|942.7|946.9|941.9|18
1732854900000|2024-11-29 04:35:00|947.1|942.1|947.3|942.3|947.6|942.6|947|942|23
1732855200000|2024-11-29 04:40:00|947.4|942.4|947.3|942.3|947.8|942.8|946.7|941.7|26
1732855500000|2024-11-29 04:45:00|947.2|942.2|947|942|947.7|942.7|946.7|941.7|29
1732855800000|2024-11-29 04:50:00|947.1|942.1|947.2|942.2|947.6|942.6|946.8|941.8|25
1732856100000|2024-11-29 04:55:00|947.3|942.3|947.8|942.8|947.8|942.8|946.9|941.9|28
1732856400000|2024-11-29 05:00:00|947.9|942.9|947.6|942.6|948.1|943.1|947.5|942.5|36
1732856700000|2024-11-29 05:05:00|947.7|942.7|947.6|942.6|947.8|942.8|947|942|45
1732857000000|2024-11-29 05:10:00|947.4|942.4|947.6|942.6|947.8|942.8|947.1|942.1|30
1732857300000|2024-11-29 05:15:00|947.8|942.8|947.1|942.1|947.8|942.8|946.6|941.6|35
1732857600000|2024-11-29 05:20:00|947|942|946.7|941.7|947.1|942.1|946.4|941.4|31
1732857900000|2024-11-29 05:25:00|946.6|941.6|947.4|942.4|947.4|942.4|946.4|941.4|37
1732858200000|2024-11-29 05:30:00|947.2|942.2|946.9|941.9|947.5|942.5|946.7|941.7|61
1732858500000|2024-11-29 05:35:00|946.7|941.7|946.5|941.5|947.3|942.3|946.1|941.1|47
1732858800000|2024-11-29 05:40:00|946.4|941.4|946.5|941.5|946.5|941.5|945.9|940.9|38
1732859100000|2024-11-29 05:45:00|946.4|941.4|946.4|941.4|946.8|941.8|946.2|941.2|36
1732859400000|2024-11-29 05:50:00|946.5|941.5|946.5|941.5|947.2|942.2|946.3|941.3|34
1732859700000|2024-11-29 05:55:00|946.6|941.6|946.7|941.7|947|942|946.3|941.3|37
1732860000000|2024-11-29 06:00:00|946.8|941.8|947|942|947.1|942.1|946.7|941.7|24
1732860300000|2024-11-29 06:05:00|946.9|941.9|947.1|942.1|947.9|942.9|946.5|941.5|51
1732860600000|2024-11-29 06:10:00|947|942|944.9|943.1|947.4|943.2|944.3|940.7|73
1732860900000|2024-11-29 06:15:00|944.8|943|943.7|941.9|945|943.2|943.6|941.8|46
1732861200000|2024-11-29 06:20:00|943.6|941.8|944.8|943|944.9|943.1|943.4|941.6|58
1732861500000|2024-11-29 06:25:00|944.9|943.1|945.4|943.6|945.4|943.6|944.8|943|66
1732861800000|2024-11-29 06:30:00|945.6|943.8|945.8|944|946.4|944.6|945.5|943.7|92
1732862100000|2024-11-29 06:35:00|945.9|944.1|945.6|943.8|946.2|944.4|945.2|943.4|65
1732862400000|2024-11-29 06:40:00|945.7|943.9|946|944.2|946.5|944.7|945.5|943.7|59
1732862700000|2024-11-29 06:45:00|945.8|944|947.7|942.7|947.9|944.5|945.5|942.6|47
1732863000000|2024-11-29 06:50:00|947.5|942.5|947.4|942.4|947.7|942.7|947.3|942.3|37
1732863300000|2024-11-29 06:55:00|947.5|942.5|947.6|942.6|948|943|947.4|942.4|33
1732863600000|2024-11-29 07:00:00|947.4|942.4|947.2|942.2|948|943|947.1|942.1|66
1732863900000|2024-11-29 07:05:00|947.1|942.1|944.4|942.6|947.3|943.6|944|941.7|54
1732864200000|2024-11-29 07:10:00|944.3|942.5|946.2|941.2|946.2|942.8|944.2|940.9|26
1732864500000|2024-11-29 07:15:00|946.1|941.1|946.5|941.5|946.7|941.7|946|941|39
1732864800000|2024-11-29 07:20:00|946.4|941.4|947.3|942.3|947.4|942.4|946.4|941.4|32
1732865100000|2024-11-29 07:25:00|947.4|942.4|947|942|947.5|942.5|946.9|941.9|24
1732865400000|2024-11-29 07:30:00|946.9|941.9|945.9|940.9|946.9|941.9|945.5|940.5|31
1732865700000|2024-11-29 07:35:00|945.8|940.8|946.7|941.7|946.7|941.7|945.7|940.7|26
1732866000000|2024-11-29 07:40:00|946.8|941.8|946.5|941.5|947|942|946.1|941.1|31
1732866300000|2024-11-29 07:45:00|946.3|941.3|946.1|941.1|946.9|941.9|946.1|941.1|53
1732866600000|2024-11-29 07:50:00|946.2|941.2|945.5|940.5|946.4|941.4|945.4|940.4|31
1732866900000|2024-11-29 07:55:00|945.3|940.3|944.7|939.7|946.4|941.4|944.5|939.5|31
1732867200000|2024-11-29 08:00:00|944.3|939.3|945.9|940.9|946.5|941.5|944.3|939.3|73
1732867500000|2024-11-29 08:05:00|945.8|940.8|946.6|941.6|946.6|941.6|944.5|939.5|65
1732867800000|2024-11-29 08:10:00|946.7|941.7|945.7|940.7|946.9|941.9|944.3|939.3|64
1732868100000|2024-11-29 08:15:00|945.8|940.8|945.8|940.8|946.4|941.4|945|940|55
1732868400000|2024-11-29 08:20:00|945.7|940.7|946.7|941.7|946.8|941.8|945.2|940.2|53
1732868700000|2024-11-29 08:25:00|946.9|941.9|947.7|942.7|948.3|943.3|946.5|941.5|42
1732869000000|2024-11-29 08:30:00|947.6|942.6|947.5|942.5|948.5|943.5|946.5|941.5|37
1732869300000|2024-11-29 08:35:00|947.4|942.4|947.6|942.6|948.4|943.4|946.7|941.7|32
1732869600000|2024-11-29 08:40:00|947.5|942.5|946.1|941.1|947.5|942.5|945.6|940.6|24
1732869900000|2024-11-29 08:45:00|945.5|940.5|946.3|941.3|946.5|941.5|945.3|940.3|24
1732870200000|2024-11-29 08:50:00|945.8|940.8|947.2|942.2|947.3|942.3|945.4|940.4|24
1732870500000|2024-11-29 08:55:00|947.5|942.5|946.7|941.7|947.5|942.5|945.9|940.9|25
1732870800000|2024-11-29 09:00:00|946.6|941.6|946.3|941.3|946.7|941.7|945.2|940.2|40
1732871100000|2024-11-29 09:05:00|946.4|941.4|946.7|941.7|946.9|941.9|946.2|941.2|41
1732871400000|2024-11-29 09:10:00|946.8|941.8|947.8|942.8|947.8|942.8|946.8|941.8|18
1732871700000|2024-11-29 09:15:00|947.7|942.7|947.9|942.9|948|943|947.7|942.7|13
1732872000000|2024-11-29 09:20:00|947.8|942.8|947.8|942.8|947.9|942.9|947.1|942.1|30
1732872300000|2024-11-29 09:25:00|947.7|942.7|948.1|943.1|948.3|943.3|947.2|942.2|20
1732872600000|2024-11-29 09:30:00|948.2|943.2|947.6|942.6|948.2|943.2|947|942|15
1732872900000|2024-11-29 09:35:00|947.5|942.5|946.8|941.8|947.7|942.7|946.1|941.1|35
1732873200000|2024-11-29 09:40:00|947|942|947.4|942.4|947.4|942.4|946.2|941.2|40
1732873500000|2024-11-29 09:45:00|947.3|942.3|948.3|943.3|948.5|943.5|947.3|942.3|33
1732873800000|2024-11-29 09:50:00|948.2|943.2|947.9|942.9|948.2|943.2|947.7|942.7|36
1732874100000|2024-11-29 09:55:00|948.1|943.1|948.6|943.6|948.7|943.7|948|943|16
1732874400000|2024-11-29 10:00:00|948.8|943.8|948.1|943.1|949.6|944.6|948.1|943.1|34
1732874700000|2024-11-29 10:05:00|948|943|946.4|941.4|948.1|943.1|946.1|941.1|35
1732875000000|2024-11-29 10:10:00|946.5|941.5|946.8|941.8|947.3|942.3|946.5|941.5|20
1732875300000|2024-11-29 10:15:00|946.7|941.7|944.9|939.9|946.8|941.8|944.9|939.9|27
1732875600000|2024-11-29 10:20:00|944.3|939.3|946.1|941.1|946.1|941.6|943.3|938.6|39
1732875900000|2024-11-29 10:25:00|946|941|945.7|940.7|946.2|941.2|945.7|940.7|21
1732876200000|2024-11-29 10:30:00|945.6|940.6|946.1|941.1|946.4|941.4|945.1|940.1|20
1732876500000|2024-11-29 10:35:00|946.2|941.2|944.8|939.8|946.3|941.3|944.3|939.3|25
1732876800000|2024-11-29 10:40:00|945|940|945.7|940.7|945.9|940.9|945|940|19
1732877100000|2024-11-29 10:45:00|945.6|940.6|945.3|940.3|945.7|940.7|945.3|940.3|12
1732877400000|2024-11-29 10:50:00|945.4|940.4|945.5|940.5|945.6|940.6|945.3|940.3|10
1732877700000|2024-11-29 10:55:00|945.6|940.6|946.3|941.3|946.4|941.4|945.4|940.4|15
1732878000000|2024-11-29 11:00:00|946.2|941.2|946.6|941.6|946.8|941.8|946|941|23
1732878300000|2024-11-29 11:05:00|946.7|941.7|946.3|941.3|947.1|942.1|945.8|940.8|45
1732878600000|2024-11-29 11:10:00|946.5|941.5|947.2|942.2|947.6|942.6|946|941|41
1732878900000|2024-11-29 11:15:00|947.1|942.1|946.2|941.2|947.2|942.2|946.2|941.2|20
1732879200000|2024-11-29 11:20:00|946.3|941.3|946.9|941.9|946.9|941.9|946.2|941.2|17
1732879500000|2024-11-29 11:25:00|947.2|942.2|946.8|941.8|947.4|942.4|945.7|940.7|20
1732879800000|2024-11-29 11:30:00|946.3|941.3|946.8|941.8|947.5|942.5|946.3|941.3|20
1732880100000|2024-11-29 11:35:00|946.9|941.9|947.5|942.5|947.7|942.7|946.9|941.9|12
1732880400000|2024-11-29 11:40:00|947.4|942.4|947.3|942.3|947.4|942.4|946.9|941.9|16
1732880700000|2024-11-29 11:45:00|947.2|942.2|947.5|942.5|948|943|947.1|942.1|25
1732881000000|2024-11-29 11:50:00|947.4|942.4|947.2|942.2|948.3|943.3|946.9|941.9|25
1732881300000|2024-11-29 11:55:00|947.3|942.3|946.2|941.2|948.1|943.1|946|941|49
1732881600000|2024-11-29 12:00:00|946.5|941.5|945.9|940.9|946.9|941.9|945.2|940.2|53
1732881900000|2024-11-29 12:05:00|945.1|940.1|946|941|946.4|941.4|945.1|940.1|43
1732882200000|2024-11-29 12:10:00|945.3|940.3|946.2|941.2|946.8|941.8|945.1|940.1|42
1732882500000|2024-11-29 12:15:00|945.1|940.1|946.6|941.6|946.8|941.8|945.1|940.1|35
1732882800000|2024-11-29 12:20:00|946.5|941.5|946.2|941.2|946.7|941.7|945.7|940.7|20
1732883100000|2024-11-29 12:25:00|946.3|941.3|945.1|940.1|946.7|941.7|945.1|940.1|38
1732883400000|2024-11-29 12:30:00|945|940|945.2|940.2|945.9|940.9|944.8|939.8|48
1732883700000|2024-11-29 12:35:00|944.5|939.5|944.3|939.3|945.2|940.2|943.5|938.5|38
1732884000000|2024-11-29 12:40:00|944.2|939.2|943.5|938.5|945|940|943.5|938.5|22
1732884300000|2024-11-29 12:45:00|943.7|938.7|944.5|939.5|944.7|939.7|942.8|937.8|40
1732884600000|2024-11-29 12:50:00|944.6|939.6|945.4|940.4|945.5|940.5|944.6|939.6|15
1732884900000|2024-11-29 12:55:00|945.3|940.3|945.2|940.2|945.4|940.4|945.2|940.2|12
1732885200000|2024-11-29 13:00:00|945.4|940.4|948.3|943.3|948.9|943.9|944.3|940.2|61
1732885500000|2024-11-29 13:05:00|948.6|943.6|949.3|944.3|951.1|946.1|946.7|943.3|120
1732885800000|2024-11-29 13:10:00|949.2|944.2|948.5|943.5|949.8|945.1|945|941.4|105
1732886100000|2024-11-29 13:15:00|948.3|943.3|948.2|943.2|948.4|943.4|944.4|941.2|69
1732886400000|2024-11-29 13:20:00|947.8|942.8|947.7|942.7|948|943.8|944.7|941.2|79
1732886700000|2024-11-29 13:25:00|947.8|942.8|943.9|942.1|948.1|943.4|943.5|940.3|85
1732887000000|2024-11-29 13:30:00|944|942.2|942.3|937.3|946.3|942.2|941.1|936.9|109
1732887300000|2024-11-29 13:35:00|942.2|937.2|943.2|938.2|943.9|940.5|940.7|936.9|99
1732887600000|2024-11-29 13:40:00|943|938|942.1|937.1|944.4|939.4|942|937|83
1732887900000|2024-11-29 13:45:00|942.2|937.2|943.5|938.5|944.5|939.5|942|937|70
1732888200000|2024-11-29 13:50:00|943.4|938.4|943.1|938.1|944|939|942.3|937.3|48
1732888500000|2024-11-29 13:55:00|943.2|938.2|943.9|938.9|944.7|939.7|943.2|938.2|56
1732888800000|2024-11-29 14:00:00|944|939|941.6|936.6|945.7|940.7|940.8|936.1|79
1732889100000|2024-11-29 14:05:00|941.7|936.7|943.8|938.8|943.9|938.9|941.7|936.7|64
1732889400000|2024-11-29 14:10:00|943.9|938.9|941.5|936.5|944|939|940.1|935.1|75
1732889700000|2024-11-29 14:15:00|941.6|936.6|941.7|936.7|942.4|937.4|941.2|936.2|68
1732890000000|2024-11-29 14:20:00|941.9|936.9|941.4|936.4|942.8|937.8|940.8|935.8|92
1732890300000|2024-11-29 14:25:00|941.5|936.5|942.4|937.4|942.4|937.4|940.6|935.6|74
1732890600000|2024-11-29 14:30:00|942.2|937.2|942.8|937.8|943.5|938.5|941.6|936.6|97
1732890900000|2024-11-29 14:35:00|942.9|937.9|943.8|938.8|943.9|938.9|942.8|937.8|46
1732891200000|2024-11-29 14:40:00|943.9|938.9|942.4|937.4|944|939|941|936|62
1732891500000|2024-11-29 14:45:00|942.5|937.5|943.5|938.5|944|939|941.5|936.5|62
1732891800000|2024-11-29 14:50:00|943.7|938.7|943.8|938.8|944.9|939.9|943.4|938.4|43
1732892100000|2024-11-29 14:55:00|943.9|938.9|944.1|939.1|944.7|939.7|943|938|58
1732892400000|2024-11-29 15:00:00|944.2|939.2|944.4|939.4|944.7|939.7|943.6|938.6|51
1732892700000|2024-11-29 15:05:00|944.6|939.6|945.2|940.2|945.4|940.4|944.3|939.3|59
1732893000000|2024-11-29 15:10:00|945.5|940.5|947.5|942.5|948|943|945.5|940.5|44
1732893300000|2024-11-29 15:15:00|947.4|942.4|948.1|943.1|948.1|943.1|947.4|942.4|27
1732893600000|2024-11-29 15:20:00|948.4|943.4|948.4|943.4|948.7|943.7|948|943|32
1732893900000|2024-11-29 15:25:00|948.5|943.5|948.2|943.2|948.6|943.6|948|943|43
1732894200000|2024-11-29 15:30:00|947.7|942.7|948.9|943.9|949.2|944.2|944.1|941|104
1732894500000|2024-11-29 15:35:00|949.4|944.4|948|943|949.8|944.8|946|942.8|104
1732894800000|2024-11-29 15:40:00|948.1|943.1|949.9|944.9|951.1|946.1|947.8|942.8|103
1732895100000|2024-11-29 15:45:00|949.8|944.8|949.1|944.1|950.6|945.6|948.2|943.2|95
1732895400000|2024-11-29 15:50:00|948.9|943.9|950.5|945.5|951.4|946.4|948.9|943.9|82
1732895700000|2024-11-29 15:55:00|950.3|945.3|951.6|946.6|952.3|947.3|950.1|945.1|95
1732896000000|2024-11-29 16:00:00|952|947|950.4|945.4|952.3|947.3|949.6|944.6|96
1732896300000|2024-11-29 16:05:00|950.6|945.6|950.2|945.2|950.9|945.9|949|944|97
1732896600000|2024-11-29 16:10:00|950.1|945.1|954.9|949.9|954.9|949.9|948.7|943.7|82
1732896900000|2024-11-29 16:15:00|954.6|949.6|955|950|955.2|950.2|953.4|948.4|53
1732897200000|2024-11-29 16:20:00|955.1|950.1|955.1|950.1|955.3|950.3|953.6|948.6|58
1732897500000|2024-11-29 16:25:00|955|950|955|950|956.1|951.1|954.7|949.7|50
1732897800000|2024-11-29 16:30:00|955.4|950.4|955.2|950.2|955.9|950.9|954.1|949.1|56
1732898100000|2024-11-29 16:35:00|955.1|950.1|954.8|949.8|955.7|950.7|954.5|949.5|42
1732898400000|2024-11-29 16:40:00|954.9|949.9|954.6|949.6|955.6|950.6|954.3|949.3|49
1732898700000|2024-11-29 16:45:00|954.7|949.7|954.5|949.5|954.9|949.9|953.6|948.6|41
1732899000000|2024-11-29 16:50:00|954.6|949.6|954.5|949.5|955.2|950.2|953.4|948.4|42
1732899300000|2024-11-29 16:55:00|954.6|949.6|954.5|949.5|955.3|950.3|954.5|949.5|33
1732899600000|2024-11-29 17:00:00|954.3|949.3|952.6|947.6|954.6|949.6|952.6|947.6|36
1732899900000|2024-11-29 17:05:00|952.7|947.7|952.4|947.4|953.4|948.4|952.2|947.2|51
1732900200000|2024-11-29 17:10:00|952.3|947.3|952.5|947.5|952.9|947.9|951.7|946.7|46
1732900500000|2024-11-29 17:15:00|952.6|947.6|953.6|948.6|954.3|949.3|952.6|947.6|45
1732900800000|2024-11-29 17:20:00|953.5|948.5|951.9|946.9|954|949|951.5|946.5|42
1732901100000|2024-11-29 17:25:00|952|947|952.6|947.6|952.7|947.7|951.6|946.6|51
1732901400000|2024-11-29 17:30:00|952.4|947.4|953.3|948.3|953.7|948.7|951.4|946.4|41
1732901700000|2024-11-29 17:35:00|953.4|948.4|954.1|949.1|954.4|949.4|953.3|948.3|32
1732902000000|2024-11-29 17:40:00|954.4|949.4|954.1|949.1|954.6|949.6|953.6|948.6|30
1732902300000|2024-11-29 17:45:00|954.2|949.2|954.7|949.7|954.8|949.8|953.8|948.8|34
1732902600000|2024-11-29 17:50:00|954.6|949.6|954.3|949.3|954.7|949.7|953.5|948.5|37
1732902900000|2024-11-29 17:55:00|954.4|949.4|954.6|949.6|955.1|950.1|953.7|948.7|29
1732903200000|2024-11-29 18:00:00|954.4|949.4|953|948|955|950|952.8|947.8|46
1732903500000|2024-11-29 18:05:00|953.1|948.1|954.9|949.9|955|950|953.1|948.1|22
1732903800000|2024-11-29 18:10:00|954.8|949.8|954.1|949.1|955.1|950.1|954.1|949.1|27
1732904100000|2024-11-29 18:15:00|954|949|953.6|948.6|954.1|949.1|953.6|948.6|15
1732904400000|2024-11-29 18:20:00|953.5|948.5|955|950|955|950|953.5|948.5|13
1732904700000|2024-11-29 18:25:00|954.9|949.9|954.5|949.5|955.1|950.1|954.4|949.4|23
1732905000000|2024-11-29 18:30:00|954.4|949.4|953.1|948.1|954.7|949.7|953|948|35
1732905300000|2024-11-29 18:35:00|953.2|948.2|953.2|948.2|953.3|948.3|952.9|947.9|20
1732905600000|2024-11-29 18:40:00|953.5|948.5|953.2|948.2|953.5|948.5|953.1|948.1|11
1732905900000|2024-11-29 18:45:00|953.1|948.1|952.8|947.8|953.1|948.1|951.8|946.8|28
1732906200000|2024-11-29 18:50:00|952.9|947.9|952.8|947.8|953.2|948.2|952.8|947.8|9
1732906500000|2024-11-29 18:55:00|952.7|947.7|952.9|947.9|952.9|947.9|952.4|947.4|11
1732906800000|2024-11-29 19:00:00|953|948|952.8|947.8|953.3|948.3|952.5|947.5|21
1732907100000|2024-11-29 19:05:00|952.7|947.7|952.9|947.9|953|948|952.2|947.2|18
1732907400000|2024-11-29 19:10:00|953.1|948.1|951|946|953.1|948.1|950.5|945.5|26
1732907700000|2024-11-29 19:15:00|950.9|945.9|951.9|946.9|951.9|946.9|950.9|945.9|15
1732908000000|2024-11-29 19:20:00|952.2|947.2|952.6|947.6|953.3|948.3|951.8|946.8|27
1732908300000|2024-11-29 19:25:00|952.5|947.5|952.7|944.7|952.7|947.7|950.8|944.7|15
1732908600000|2024-11-29 19:30:00|951.2|946.2|953.1|942.1|954.1|946.2|951.2|942.1|7
1732908900000|2024-11-29 19:35:00|953|942|953.4|942.4|953.4|942.4|953|942|5
1732909200000|2024-11-29 19:40:00|953.5|942.5|953.6|942.6|953.6|942.6|953.5|942.5|2
1733094000000|2024-12-01 23:00:00|950.4|945.4|949.1|944.1|950.7|945.7|948.5|943.5|36
1733094300000|2024-12-01 23:05:00|949.2|944.2|949|944|949.2|944.2|948.6|943.6|25
1733094600000|2024-12-01 23:10:00|948.9|943.9|949.2|944.2|949.4|944.4|948.4|943.4|51
1733094900000|2024-12-01 23:15:00|949.1|944.1|949|944|949.3|944.3|948.7|943.7|23
1733095200000|2024-12-01 23:20:00|948.8|943.8|948.5|943.5|949.3|944.3|948.4|943.4|39
1733095500000|2024-12-01 23:25:00|948.4|943.4|949|944|949.6|944.6|948.4|943.4|33
1733095800000|2024-12-01 23:30:00|948.9|943.9|949.2|944.2|949.4|944.4|947.9|942.9|45
1733096100000|2024-12-01 23:35:00|949.3|944.3|949.9|944.9|950|945|949.1|944.1|28
1733096400000|2024-12-01 23:40:00|950|945|949.7|944.7|950.1|945.1|949|944|21
1733096700000|2024-12-01 23:45:00|949.8|944.8|950|945|950.4|945.4|949.5|944.5|26
1733097000000|2024-12-01 23:50:00|949.9|944.9|949.8|944.8|950|945|949.5|944.5|16
1733097300000|2024-12-01 23:55:00|949.4|944.4|949.7|944.7|950.3|945.3|949.2|944.2|20
1733097600000|2024-12-02 00:00:00|949.8|944.8|948.9|943.9|950.3|945.3|948.6|943.6|39
1733097900000|2024-12-02 00:05:00|949|944|949.4|944.4|950.6|945.6|949|944|34
1733098200000|2024-12-02 00:10:00|949.5|944.5|949.6|944.6|950.2|945.2|949|944|19
1733098500000|2024-12-02 00:15:00|949.2|944.2|948.2|943.2|949.6|944.6|948.2|943.2|37
1733098800000|2024-12-02 00:20:00|948.3|943.3|948.5|943.5|949.8|944.8|948|943|51
1733099100000|2024-12-02 00:25:00|948.6|943.6|949.1|944.1|950.1|945.1|948.6|943.6|26
1733099400000|2024-12-02 00:30:00|949.2|944.2|948.2|943.2|949.5|944.5|947.7|942.7|37
1733099700000|2024-12-02 00:35:00|947.9|942.9|948.4|943.4|949.5|944.5|947.5|942.5|41
1733100000000|2024-12-02 00:40:00|948.5|943.5|947.5|942.5|949|944|946.5|941.5|59
1733100300000|2024-12-02 00:45:00|947.4|942.4|947.7|942.7|948.2|943.2|946.8|941.8|56
1733100600000|2024-12-02 00:50:00|947.5|942.5|946.5|941.5|948.2|943.2|946.5|941.5|52
1733100900000|2024-12-02 00:55:00|946.4|941.4|946.9|941.9|947.9|942.9|946.4|941.4|54
1733101200000|2024-12-02 01:00:00|947.1|942.1|947.5|942.5|948.3|943.3|946.5|941.5|76
1733101500000|2024-12-02 01:05:00|947.2|942.2|947.3|942.3|948.2|943.2|946.7|941.7|72
1733101800000|2024-12-02 01:10:00|947.4|942.4|947.6|942.6|948|943|946.6|941.6|55
1733102100000|2024-12-02 01:15:00|947.5|942.5|946.9|941.9|948.6|943.6|946.5|941.5|89
1733102400000|2024-12-02 01:20:00|946.7|941.7|946.8|941.8|947.2|942.2|945.7|940.7|75
1733102700000|2024-12-02 01:25:00|946.7|941.7|947.4|942.4|947.6|942.6|946|941|69
1733103000000|2024-12-02 01:30:00|947.3|942.3|948|943|948.1|943.1|946.7|941.7|63
1733103300000|2024-12-02 01:35:00|947.9|942.9|949.3|944.3|949.4|944.4|947.8|942.8|82
1733103600000|2024-12-02 01:40:00|949.4|944.4|948.9|943.9|950.4|945.4|948.9|943.9|60
1733103900000|2024-12-02 01:45:00|949.2|944.2|949.1|944.1|950.8|945.8|949.1|944.1|82
1733104200000|2024-12-02 01:50:00|949.2|944.2|949.3|944.3|950.5|945.5|949.1|944.1|68
1733104500000|2024-12-02 01:55:00|949.2|944.2|950.8|945.8|950.8|945.8|949.2|944.2|72
1733104800000|2024-12-02 02:00:00|950.7|945.7|949.5|944.5|950.7|945.7|948.5|943.5|67
1733105100000|2024-12-02 02:05:00|949.4|944.4|947.8|942.8|949.4|944.8|946.6|941.9|82
1733105400000|2024-12-02 02:10:00|947.7|942.7|947.4|942.4|948.1|943.1|946.9|941.9|51
1733105700000|2024-12-02 02:15:00|947.1|942.1|947.3|942.3|947.7|942.7|946.2|941.2|68
1733106000000|2024-12-02 02:20:00|947.4|942.4|947.1|942.1|947.8|942.8|947|942|46
1733106300000|2024-12-02 02:25:00|947|942|947|942|947.9|942.9|946.7|941.7|49
1733106600000|2024-12-02 02:30:00|947.1|942.1|947.2|942.2|948.4|943.4|946.8|941.8|60
1733106900000|2024-12-02 02:35:00|946.9|941.9|945.6|940.6|947.4|942.4|945.3|940.3|66
1733107200000|2024-12-02 02:40:00|945.4|940.4|946.1|941.1|946.9|941.9|945|940|57
1733107500000|2024-12-02 02:45:00|946.5|941.5|946.7|941.7|947.1|942.1|945.9|940.9|50
1733107800000|2024-12-02 02:50:00|946.8|941.8|946.1|941.1|947|942|946.1|941.1|37
1733108100000|2024-12-02 02:55:00|945.9|940.9|944.6|939.6|946.7|941.7|944.6|939.6|64
1733108400000|2024-12-02 03:00:00|944.9|939.9|945.2|940.2|946.3|941.3|944.9|939.9|60
1733108700000|2024-12-02 03:05:00|945.7|940.7|946|941|946.4|941.4|945.4|940.4|45
1733109000000|2024-12-02 03:10:00|945.9|940.9|946|941|946.8|941.8|945.2|940.2|51
1733109300000|2024-12-02 03:15:00|946.1|941.1|945.8|940.8|946.6|941.6|945.6|940.6|42
1733109600000|2024-12-02 03:20:00|945.7|940.7|946.4|941.4|946.6|941.6|945|940|51
1733109900000|2024-12-02 03:25:00|946.3|941.3|945.1|943.3|946.5|943.5|944.9|941.2|38
1733110200000|2024-12-02 03:30:00|947.1|942.1|946.5|941.5|947.2|942.2|946.5|941.5|18
1733110500000|2024-12-02 03:35:00|946.4|941.4|946.8|941.8|947|942|946.4|941.4|23
1733110800000|2024-12-02 03:40:00|946.7|941.7|947|942|947.5|942.5|946.6|941.6|31
1733111100000|2024-12-02 03:45:00|947.1|942.1|947.4|942.4|947.5|942.5|947|942|14
1733111400000|2024-12-02 03:50:00|947.3|942.3|947.7|942.7|947.9|942.9|947.3|942.3|16
1733111700000|2024-12-02 03:55:00|947.6|942.6|947.3|942.3|947.6|942.6|947.3|942.3|14
1733112000000|2024-12-02 04:00:00|947.2|942.2|947.1|942.1|947.2|942.2|946.9|941.9|18
1733112300000|2024-12-02 04:05:00|947|942|946.6|941.6|947.1|942.1|946|941|16
1733112600000|2024-12-02 04:10:00|946.4|941.4|946.3|941.3|946.6|941.6|946|941|20
1733112900000|2024-12-02 04:15:00|946.2|941.2|945.1|940.1|946.3|941.3|945.1|940.1|28
1733113200000|2024-12-02 04:20:00|945|940|945.2|940.2|946|941|944.8|939.8|31
1733113500000|2024-12-02 04:25:00|945.7|940.7|946|941|946.4|941.4|945.7|940.7|28
1733113800000|2024-12-02 04:30:00|945.9|940.9|946.9|941.9|947|942|945.7|940.7|21
1733114100000|2024-12-02 04:35:00|946.8|941.8|946.4|941.4|946.9|941.9|946.3|941.3|22
1733114400000|2024-12-02 04:40:00|946.3|941.3|945.7|940.7|946.4|941.4|945.5|940.5|16
1733114700000|2024-12-02 04:45:00|945.6|940.6|945.3|940.3|945.8|940.8|945.1|940.1|18
1733115000000|2024-12-02 04:50:00|945.2|940.2|944.6|939.6|945.3|940.3|944.6|939.6|10
1733115300000|2024-12-02 04:55:00|944.7|939.7|944.6|939.6|944.7|939.7|944.3|939.3|14
1733115600000|2024-12-02 05:00:00|944.5|939.5|944.4|939.4|944.6|939.6|944.1|939.1|17
1733115900000|2024-12-02 05:05:00|944.3|939.3|944.3|939.3|944.5|939.5|944.1|939.1|19
1733116200000|2024-12-02 05:10:00|944.4|939.4|944.3|939.3|944.5|939.5|944.2|939.2|10
1733116500000|2024-12-02 05:15:00|943.3|938.3|943.2|938.2|943.6|938.6|942.6|937.6|23
1733116800000|2024-12-02 05:20:00|943.1|938.1|943.5|938.5|943.7|938.7|943.1|938.1|35
1733117100000|2024-12-02 05:25:00|943.7|938.7|943.7|938.7|944.1|939.1|943.5|938.5|19
1733117400000|2024-12-02 05:30:00|943.3|938.3|943.8|938.8|944.3|939.3|943.3|938.3|34
1733117700000|2024-12-02 05:35:00|943.7|938.7|944.1|939.1|944.2|939.2|943.7|938.7|38
1733118000000|2024-12-02 05:40:00|944|939|944.6|939.6|944.8|939.8|943.8|938.8|40
1733118300000|2024-12-02 05:45:00|944.7|939.7|944.6|939.6|944.8|939.8|943.6|938.6|43
1733118600000|2024-12-02 05:50:00|944.5|939.5|944.5|939.5|944.8|939.8|944.2|939.2|35
1733118900000|2024-12-02 05:55:00|944.3|939.3|942.6|937.6|944.4|939.4|942.5|937.5|35
1733119200000|2024-12-02 06:00:00|942.5|937.5|942.7|937.7|943.2|938.2|942.5|937.5|25
1733119500000|2024-12-02 06:05:00|942.8|937.8|943.2|938.2|943.2|938.2|942.5|937.5|23
1733119800000|2024-12-02 06:10:00|943.5|938.5|943.6|938.6|943.8|938.8|943.2|938.2|20
1733120100000|2024-12-02 06:15:00|943.5|938.5|942.9|937.9|943.7|938.7|942.7|937.7|27
1733120400000|2024-12-02 06:20:00|943|938|943.2|938.2|943.7|938.7|942.9|937.9|31
1733120700000|2024-12-02 06:25:00|943.3|938.3|943.5|938.5|943.8|938.8|943.3|938.3|22
1733121000000|2024-12-02 06:30:00|943.6|938.6|943.7|938.7|943.7|938.7|943.2|938.2|31
1733121300000|2024-12-02 06:35:00|943.8|938.8|944.2|939.2|944.2|939.2|943.1|938.1|43
1733121600000|2024-12-02 06:40:00|944.3|939.3|943.9|938.9|944.3|939.3|943.7|938.7|31
1733121900000|2024-12-02 06:45:00|943.8|938.8|944.5|939.5|944.5|939.5|943.8|938.8|20
1733122200000|2024-12-02 06:50:00|944.4|939.4|945.1|940.1|945.1|940.1|943.9|938.9|38
1733122500000|2024-12-02 06:55:00|945.3|940.3|944.3|939.3|945.3|940.3|944.3|939.3|32
1733122800000|2024-12-02 07:00:00|944.4|939.4|943.5|938.5|944.5|939.5|943.4|938.4|36
1733123100000|2024-12-02 07:05:00|943.4|938.4|944|939|944|939|943.1|938.1|28
1733123400000|2024-12-02 07:10:00|944.1|939.1|944.2|939.2|944.8|939.8|944|939|25
1733123700000|2024-12-02 07:15:00|944.1|939.1|943.9|938.9|944.5|939.5|943.4|938.4|28
1733124000000|2024-12-02 07:20:00|944|939|944.3|939.3|944.4|939.4|943.9|938.9|15
1733124300000|2024-12-02 07:25:00|944.4|939.4|945.5|940.5|945.6|941.4|943.2|939.4|13
1733124600000|2024-12-02 07:30:00|945.6|940.6|944.8|939.8|945.6|940.6|944.8|939.8|35
1733124900000|2024-12-02 07:35:00|944.7|939.7|945|940|945.1|940.1|944.5|939.5|22
1733125200000|2024-12-02 07:40:00|944.9|939.9|944.4|939.4|945|940|944.4|939.4|38
1733125500000|2024-12-02 07:45:00|944.2|939.2|944.4|939.4|945|940|943.8|938.8|46
1733125800000|2024-12-02 07:50:00|944.3|939.3|943.6|938.6|944.3|939.3|943.1|938.1|56
1733126100000|2024-12-02 07:55:00|943.7|938.7|943.7|938.7|944|939|942.8|937.8|50
1733126400000|2024-12-02 08:00:00|943.5|938.5|941.8|936.8|943.6|938.6|941.1|936.1|81
1733126700000|2024-12-02 08:05:00|941.5|936.5|943|938|943.1|938.1|941.5|936.5|60
1733127000000|2024-12-02 08:10:00|942.9|937.9|942.9|937.9|944.2|939.2|942.2|937.2|62
1733127300000|2024-12-02 08:15:00|943|938|943.6|938.6|943.6|938.6|941.7|936.7|61
1733127600000|2024-12-02 08:20:00|943.5|938.5|944.1|939.1|944.1|939.1|942.4|937.4|40
1733127900000|2024-12-02 08:25:00|944.2|939.2|941.9|936.9|944.2|939.2|941.9|936.9|38
1733128200000|2024-12-02 08:30:00|941.8|936.8|942|937|942.8|937.8|941.3|936.3|60
1733128500000|2024-12-02 08:35:00|942.4|937.4|941|936|942.7|937.7|940.9|935.9|44
1733128800000|2024-12-02 08:40:00|941.2|936.2|943|938|943|938|941|936|42
1733129100000|2024-12-02 08:45:00|942.6|937.6|943.5|938.5|943.5|938.5|942|937|34
1733129400000|2024-12-02 08:50:00|943.6|938.6|942.5|937.5|943.9|938.9|942.3|937.3|37
1733129700000|2024-12-02 08:55:00|942.6|937.6|943.4|938.4|943.7|938.7|942.6|937.6|43
1733130000000|2024-12-02 09:00:00|943.6|938.6|945|940|945.5|940.5|943.5|938.5|65
1733130300000|2024-12-02 09:05:00|945.1|940.1|945.2|940.2|945.6|940.6|944.3|939.3|79
1733130600000|2024-12-02 09:10:00|945.1|940.1|945.9|940.9|945.9|940.9|944.6|939.6|63
1733130900000|2024-12-02 09:15:00|946|941|946.8|941.8|946.8|941.8|945.1|940.1|42
1733131200000|2024-12-02 09:20:00|946.9|941.9|945.8|940.8|946.9|941.9|945.7|940.7|34
1733131500000|2024-12-02 09:25:00|945.4|940.4|945.8|940.8|946.2|941.2|945.4|940.4|30
1733131800000|2024-12-02 09:30:00|945.9|940.9|946.8|941.8|946.8|941.8|945.4|940.4|24
1733132100000|2024-12-02 09:35:00|946.6|941.6|945.3|940.3|946.6|941.6|944.4|939.4|60
1733132400000|2024-12-02 09:40:00|945.2|940.2|945|940|945.9|940.9|944.4|939.4|34
1733132700000|2024-12-02 09:45:00|945.1|940.1|946|941|946.1|941.1|944.4|939.4|37
1733133000000|2024-12-02 09:50:00|945.7|940.7|946.7|941.7|946.8|941.8|945.6|940.6|23
1733133300000|2024-12-02 09:55:00|946.6|941.6|945.4|940.4|946.7|941.7|944.6|939.6|42
1733133600000|2024-12-02 10:00:00|945.5|940.5|946.2|941.2|946.3|941.3|944.9|939.9|35
1733133900000|2024-12-02 10:05:00|946.4|941.4|947.8|942.8|948.1|943.1|946|941|35
1733134200000|2024-12-02 10:10:00|947.7|942.7|947.7|942.7|948.3|943.3|947.1|942.1|30
1733134500000|2024-12-02 10:15:00|947.8|942.8|948.2|943.2|948.6|943.6|947.6|942.6|32
1733134800000|2024-12-02 10:20:00|948.3|943.3|948.8|943.8|949.3|944.3|948|943|37
1733135100000|2024-12-02 10:25:00|948.9|943.9|948.8|943.8|949|944|948.8|943.8|14
1733135400000|2024-12-02 10:30:00|948.4|943.4|948.3|943.3|948.6|943.6|947.9|942.9|32
1733135700000|2024-12-02 10:35:00|948.5|943.5|948|943|948.8|943.8|947.9|942.9|23
1733136000000|2024-12-02 10:40:00|947.9|942.9|947.5|942.5|948|943|947.1|942.1|20
1733136300000|2024-12-02 10:45:00|947.6|942.6|947.8|942.8|947.9|942.9|947.6|942.6|13
1733136600000|2024-12-02 10:50:00|947.7|942.7|948.2|943.2|948.2|943.2|947.5|942.5|19
1733136900000|2024-12-02 10:55:00|948.1|943.1|948.3|943.3|948.5|943.5|948|943|20
1733137200000|2024-12-02 11:00:00|948.4|943.4|949.3|944.3|949.6|944.6|948.3|943.3|23
1733137500000|2024-12-02 11:05:00|949.2|944.2|950.1|945.1|950.2|945.2|948.7|943.7|17
1733137800000|2024-12-02 11:10:00|950.2|945.2|950.4|945.4|950.4|945.4|950.2|945.2|20
1733138100000|2024-12-02 11:15:00|950.5|945.5|950.9|945.9|951|946|950.4|945.4|16
1733138400000|2024-12-02 11:20:00|951|946|951.1|946.1|951.2|946.2|950.8|945.8|20
1733138700000|2024-12-02 11:25:00|951|946|950.8|945.8|951.2|946.2|950.4|945.4|19
1733139000000|2024-12-02 11:30:00|950.7|945.7|951.2|946.2|951.2|946.2|950.6|945.6|25
1733139300000|2024-12-02 11:35:00|951.6|946.6|951.6|946.6|951.8|946.8|951.5|946.5|18
1733139600000|2024-12-02 11:40:00|951.4|946.4|951.7|946.7|951.7|946.7|951.1|946.1|25
1733139900000|2024-12-02 11:45:00|951.8|946.8|951.7|946.7|952.2|947.2|951.1|946.1|34
1733140200000|2024-12-02 11:50:00|951.6|946.6|951.6|946.6|951.9|946.9|951.2|946.2|20
1733140500000|2024-12-02 11:55:00|951.7|946.7|951.7|946.7|951.8|946.8|951.3|946.3|27
1733140800000|2024-12-02 12:00:00|951.8|946.8|950.3|945.3|951.8|946.8|948.9|943.9|46
1733141100000|2024-12-02 12:05:00|950.4|945.4|951.4|946.4|951.4|946.4|950.1|945.1|30
1733141400000|2024-12-02 12:10:00|949.9|948.1|952.7|947.7|952.9|948.5|949.8|947.5|21
1733141700000|2024-12-02 12:15:00|952.6|947.6|952.6|947.6|952.7|947.7|952.4|947.4|20
1733142000000|2024-12-02 12:20:00|952.5|947.5|951.3|946.3|952.7|947.7|950.5|945.5|44
1733142300000|2024-12-02 12:25:00|951.4|946.4|950.6|945.6|951.4|946.4|949.6|944.6|66
1733142600000|2024-12-02 12:30:00|950.7|945.7|950.3|945.3|951.1|946.1|949.5|944.5|57
1733142900000|2024-12-02 12:35:00|950.2|945.2|948.4|943.4|950.2|945.2|948.2|943.2|52
1733143200000|2024-12-02 12:40:00|948.2|943.2|948.6|943.6|948.8|943.8|948.2|943.2|25
1733143500000|2024-12-02 12:45:00|948.7|943.7|948.4|943.4|948.9|943.9|947.8|942.8|33
1733143800000|2024-12-02 12:50:00|948.5|943.5|948|943|948.5|943.5|947.5|942.5|39
1733144100000|2024-12-02 12:55:00|947.9|942.9|947.8|942.8|948.2|943.2|947.3|942.3|29
1733144400000|2024-12-02 13:00:00|947.7|942.7|947.9|942.9|948|943|947|942|32
1733144700000|2024-12-02 13:05:00|948|943|948|943|948.8|943.8|947.5|942.5|39
1733145000000|2024-12-02 13:10:00|947.8|942.8|947.9|942.9|948.2|943.2|947.7|942.7|16
1733145300000|2024-12-02 13:15:00|948|943|948|943|948.9|943.9|946.6|941.6|94
1733145600000|2024-12-02 13:20:00|947.2|942.2|948.2|943.2|948.3|943.3|945.9|940.9|144
1733145900000|2024-12-02 13:25:00|948.3|943.3|948.5|943.5|948.7|944.9|946.3|941.3|113
1733146200000|2024-12-02 13:30:00|948.3|943.3|947.8|942.8|948.7|943.7|946.7|941.7|81
1733146500000|2024-12-02 13:35:00|947.7|942.7|945.5|940.5|947.7|942.7|945.1|940.1|85
1733146800000|2024-12-02 13:40:00|945.2|940.2|949|944|949.2|944.2|944.2|939.2|107
1733147100000|2024-12-02 13:45:00|948.9|943.9|947.9|942.9|948.9|943.9|947.4|942.4|36
1733147400000|2024-12-02 13:50:00|948|943|948|943|948.4|943.4|947.7|942.7|37
1733147700000|2024-12-02 13:55:00|947.8|942.8|947.6|942.6|947.9|942.9|947.4|942.4|26
1733148000000|2024-12-02 14:00:00|947.7|942.7|946.7|941.7|948|943|946.2|941.2|40
1733148300000|2024-12-02 14:05:00|946.6|941.6|947.2|942.2|947.2|942.2|945.4|940.4|46
1733148600000|2024-12-02 14:10:00|947.3|942.3|949.1|944.1|949.2|944.2|947.1|942.1|45
1733148900000|2024-12-02 14:15:00|949|944|949.9|944.9|949.9|944.9|948.2|943.2|50
1733149200000|2024-12-02 14:20:00|950.1|945.1|950.5|945.5|951.1|946.1|949.4|944.4|90
1733149500000|2024-12-02 14:25:00|950.9|945.9|948.9|943.9|951.2|946.2|948.8|943.8|74
1733149800000|2024-12-02 14:30:00|949.6|944.6|949.5|944.5|949.9|944.9|948.1|943.1|111
1733150100000|2024-12-02 14:35:00|949.3|944.3|945.7|940.7|949.3|944.3|944.1|939.8|91
1733150400000|2024-12-02 14:40:00|945.1|940.1|945.7|940.7|947.2|942.6|943.1|938.9|191
1733150700000|2024-12-02 14:45:00|945.4|940.4|946.3|941.3|950.6|942.8|945|938.1|105
1733151000000|2024-12-02 14:50:00|946.4|941.4|946.4|941.4|947.3|942.3|945.9|940.9|69
1733151300000|2024-12-02 14:55:00|946.5|941.5|943.9|938.9|946.6|941.6|943.6|938.6|87
1733151600000|2024-12-02 15:00:00|943.6|938.6|944.8|939.8|946.6|941.6|943.3|938.3|99
1733151900000|2024-12-02 15:05:00|944.9|939.9|945.8|940.8|947.2|942.2|944.9|939.9|49
1733152200000|2024-12-02 15:10:00|945.7|940.7|944.4|939.4|946.6|941.6|944|939|111
1733152500000|2024-12-02 15:15:00|944.2|939.2|945.4|940.4|946.2|941.2|944.1|939.1|136
1733152800000|2024-12-02 15:20:00|945|940|946.4|941.4|948|943|944|939|153
1733153100000|2024-12-02 15:25:00|946.2|941.2|944.6|939.6|947.4|942.4|944.2|939.2|152
1733153400000|2024-12-02 15:30:00|945|940|945.3|940.3|945.3|940.3|943.3|938.3|148
1733153700000|2024-12-02 15:35:00|945|940|944.2|939.2|945|940.7|942.3|937.6|122
1733154000000|2024-12-02 15:40:00|944.3|939.3|943.6|938.6|945.6|940.6|942.4|937.4|94
1733154300000|2024-12-02 15:45:00|943|938|943.3|938.3|943.6|938.6|941.2|936.2|112
1733154600000|2024-12-02 15:50:00|943.2|938.2|943.2|938.2|943.2|938.2|941.4|936.4|137
1733154900000|2024-12-02 15:55:00|943.1|938.1|943|938|944|939.4|940.6|936.4|148
1733155200000|2024-12-02 16:00:00|943.2|938.2|942.3|937.3|943.3|938.3|941|936|136
1733155500000|2024-12-02 16:05:00|942.4|937.4|944.5|939.5|944.9|940.2|940.7|935.7|139
1733155800000|2024-12-02 16:10:00|944.9|939.9|945.2|940.2|945.5|940.5|943.3|938.3|130
1733156100000|2024-12-02 16:15:00|945.3|940.3|946.5|941.5|947.2|942.2|944.4|939.4|128
1733156400000|2024-12-02 16:20:00|946.6|941.6|948.3|943.3|948.7|943.7|946.2|941.2|132
1733156700000|2024-12-02 16:25:00|948.4|943.4|948.1|943.1|948.4|943.4|945.8|940.8|109
1733157000000|2024-12-02 16:30:00|948|943|949.2|944.2|949.5|944.5|947.9|942.9|43
1733157300000|2024-12-02 16:35:00|949.4|944.4|948.8|943.8|949.4|944.4|947.8|942.8|47
1733157600000|2024-12-02 16:40:00|948.7|943.7|948.9|943.9|949.3|944.3|948.6|943.6|27
1733157900000|2024-12-02 16:45:00|948.8|943.8|951.1|946.1|951.1|946.1|948.6|943.6|40
1733158200000|2024-12-02 16:50:00|951.3|946.3|950.4|945.4|951.7|946.7|950|945|38
1733158500000|2024-12-02 16:55:00|950.3|945.3|949.9|944.9|950.3|945.3|949.5|944.5|41
1733158800000|2024-12-02 17:00:00|950|945|949.6|944.6|950.4|945.4|949.1|944.1|31
1733159100000|2024-12-02 17:05:00|949.4|944.4|949.5|944.5|950|945|948.9|943.9|34
1733159400000|2024-12-02 17:10:00|949.6|944.6|950.6|945.6|951|946|949.4|944.4|42
1733159700000|2024-12-02 17:15:00|950.5|945.5|951.2|946.2|951.4|946.4|949.9|944.9|36
1733160000000|2024-12-02 17:20:00|951.1|946.1|950.4|945.4|951.2|946.2|950.4|945.4|26
1733160300000|2024-12-02 17:25:00|950.5|945.5|950|945|950.6|945.6|949.7|944.7|33
1733160600000|2024-12-02 17:30:00|950.1|945.1|950|945|950.3|945.3|949.5|944.5|21
1733160900000|2024-12-02 17:35:00|950.1|945.1|950.3|945.3|950.6|945.6|950|945|23
1733161200000|2024-12-02 17:40:00|950.4|945.4|950.5|945.5|950.8|945.8|950.4|945.4|22
1733161500000|2024-12-02 17:45:00|950.6|945.6|950.7|945.7|950.8|945.8|950.4|945.4|12
1733161800000|2024-12-02 17:50:00|950.8|945.8|950.3|945.3|951.3|946.3|950.3|945.3|20
1733162100000|2024-12-02 17:55:00|950.2|945.2|950.1|945.1|950.2|945.2|949.2|944.2|30
1733162400000|2024-12-02 18:00:00|950.2|945.2|949.8|944.8|950.5|945.5|949.8|944.8|26
1733162700000|2024-12-02 18:05:00|949.7|944.7|949.2|944.2|949.7|944.7|948.8|943.8|24
1733163000000|2024-12-02 18:10:00|949.3|944.3|949.6|944.6|949.7|944.7|949.2|944.2|15
1733163300000|2024-12-02 18:15:00|949.7|944.7|949|944|949.7|944.7|948.6|943.6|30
1733163600000|2024-12-02 18:20:00|949.2|944.2|949|944|949.3|944.3|949|944|13
1733163900000|2024-12-02 18:25:00|948.8|943.8|949.2|944.2|949.2|944.2|948.6|943.6|14
1733164200000|2024-12-02 18:30:00|949.1|944.1|949.4|944.4|949.5|944.5|949.1|944.1|8
1733164500000|2024-12-02 18:35:00|949.5|944.5|949.7|944.7|949.7|944.7|949.3|944.3|7
1733164800000|2024-12-02 18:40:00|949.6|944.6|949.5|944.5|949.7|944.7|949.5|944.5|8
1733165100000|2024-12-02 18:45:00|949.4|944.4|949.4|944.4|949.5|944.5|949.3|944.3|9
1733165400000|2024-12-02 18:50:00|949.3|944.3|949.9|944.9|949.9|944.9|949.3|944.3|9
1733165700000|2024-12-02 18:55:00|950|945|949.8|944.8|950.1|945.1|949.5|944.5|11
1733166000000|2024-12-02 19:00:00|950|945|950.1|945.1|950.2|945.2|950|945|8
1733166300000|2024-12-02 19:05:00|950|945|949.6|944.6|950.1|945.1|949.6|944.6|18
1733166600000|2024-12-02 19:10:00|949.4|944.4|949.9|944.9|949.9|944.9|949.4|944.4|9
1733166900000|2024-12-02 19:15:00|950|945|949.5|944.5|950|945|949.4|944.4|14
1733167200000|2024-12-02 19:20:00|949.6|944.6|949.9|944.9|949.9|944.9|949.5|944.5|11
1733167500000|2024-12-02 19:25:00|950|945|949.9|944.9|950|945|949.8|944.8|8
1733167800000|2024-12-02 19:30:00|950|945|950.4|945.4|950.5|945.5|949.9|944.9|13
1733168100000|2024-12-02 19:35:00|950.5|945.5|949.6|944.6|950.7|945.7|949.6|944.6|16
1733168400000|2024-12-02 19:40:00|949.7|944.7|950.2|945.2|950.5|945.5|949.7|944.7|23
1733168700000|2024-12-02 19:45:00|950.3|945.3|950.3|945.3|950.6|945.6|950.1|945.1|14
1733169000000|2024-12-02 19:50:00|950.2|945.2|950.1|945.1|950.2|945.2|949.1|944.1|15
1733169300000|2024-12-02 19:55:00|950.2|945.2|949.9|944.9|950.2|945.2|949.9|944.9|5
1733169600000|2024-12-02 20:00:00|949.8|944.8|949.6|944.6|950|945|949.6|944.6|18
1733169900000|2024-12-02 20:05:00|949.5|944.5|950|945|950|945|949.5|944.5|7
1733170200000|2024-12-02 20:10:00|949.9|944.9|949.6|944.6|949.9|944.9|949.6|944.6|3
1733170500000|2024-12-02 20:15:00|949.9|944.9|951.4|946.4|951.4|946.4|949.9|944.9|33
1733170800000|2024-12-02 20:20:00|951.3|946.3|951.2|946.2|951.4|946.4|951.2|946.2|18
1733171100000|2024-12-02 20:25:00|951.3|946.3|951.5|946.5|951.6|946.6|951.1|946.1|14
1733171400000|2024-12-02 20:30:00|951.4|946.4|951.5|946.5|951.6|946.6|951.4|946.4|16
1733171700000|2024-12-02 20:35:00|951.6|946.6|951.5|946.5|951.6|946.6|951.4|946.4|14
1733172000000|2024-12-02 20:40:00|951.6|946.6|951.3|946.3|951.6|946.6|951.3|946.3|9
1733172300000|2024-12-02 20:45:00|951.4|946.4|951.3|946.3|951.5|946.5|951.3|946.3|4
1733172600000|2024-12-02 20:50:00|951.2|946.2|951.1|946.1|951.3|946.3|951.1|946.1|9
1733172900000|2024-12-02 20:55:00|951.2|946.2|950.9|945.9|951.2|946.2|950.8|945.8|15
1733173200000|2024-12-02 21:00:00|951|946|951|946|951|946|950.9|945.9|3
1733173800000|2024-12-02 21:10:00|950.8|945.8|950.8|945.8|950.9|945.9|950.7|945.7|5
1733174100000|2024-12-02 21:15:00|950.7|945.7|950.6|945.6|950.8|945.8|950.6|945.6|4
1733174400000|2024-12-02 21:20:00|950.3|945.3|950.3|945.3|950.4|945.4|950.3|945.3|5
1733174700000|2024-12-02 21:25:00|950.2|945.2|950.1|945.1|950.3|945.3|949.9|944.9|18
1733175000000|2024-12-02 21:30:00|950.3|945.3|950.4|945.4|950.4|945.4|950.3|945.3|4
1733175300000|2024-12-02 21:35:00|950.5|945.5|950|945|950.5|945.5|950|945|13
1733175600000|2024-12-02 21:40:00|950.1|945.1|950.3|945.3|950.4|945.4|950.1|945.1|11
1733175900000|2024-12-02 21:45:00|950.5|945.5|950.6|945.6|950.6|945.6|950.4|945.4|12
1733176200000|2024-12-02 21:50:00|950.7|945.7|950.4|945.4|950.7|945.7|950.4|945.4|8
1733176500000|2024-12-02 21:55:00|950.5|945.5|950.4|945.4|950.9|945.9|950.1|945.1|13
1733180400000|2024-12-02 23:00:00|949.9|944.9|950.2|945.2|950.4|945.4|949.9|944.9|12
1733180700000|2024-12-02 23:05:00|950.3|945.3|950.3|945.3|950.4|945.4|950|945|14
1733181000000|2024-12-02 23:10:00|950.4|945.4|950.7|945.7|950.7|945.7|950.4|945.4|4
1733181300000|2024-12-02 23:15:00|950.8|945.8|951.7|946.7|951.8|946.8|950.7|945.7|26
1733181600000|2024-12-02 23:20:00|951.8|946.8|952.7|947.7|952.7|947.7|951.7|946.7|12
1733181900000|2024-12-02 23:25:00|953.1|948.1|952.1|947.1|953.1|948.1|952.1|947.1|8
1733182200000|2024-12-02 23:30:00|952.3|947.3|951.9|946.9|952.3|947.3|951.6|946.6|17
1733182500000|2024-12-02 23:35:00|952|947|951.6|946.6|952|947|951.6|946.6|3
1733182800000|2024-12-02 23:40:00|951.5|946.5|951.3|946.3|951.6|946.6|951.2|946.2|9
1733183100000|2024-12-02 23:45:00|951.4|946.4|952.2|947.2|952.4|947.4|951.4|946.4|14
1733183400000|2024-12-02 23:50:00|952.3|947.3|952.5|947.5|952.5|947.5|952.1|947.1|12
1733183700000|2024-12-02 23:55:00|952.4|947.4|952|947|952.5|947.5|951.9|946.9|11
1733184000000|2024-12-03 00:00:00|952.4|947.4|953.1|948.1|953.2|948.2|952.4|947.4|20
1733184300000|2024-12-03 00:05:00|953.2|948.2|952.6|947.6|953.2|948.2|952.6|947.6|25
1733184600000|2024-12-03 00:10:00|952.5|947.5|952.9|947.9|952.9|947.9|952|947|17
1733184900000|2024-12-03 00:15:00|952.7|947.7|952.7|947.7|953|948|952.5|947.5|19
1733185200000|2024-12-03 00:20:00|952.6|947.6|951.8|946.8|952.6|947.6|951.8|946.8|15
1733185500000|2024-12-03 00:25:00|952|947|951.6|946.6|952.1|947.1|951.6|946.6|8
1733185800000|2024-12-03 00:30:00|951.5|946.5|951.4|946.4|951.6|946.6|950.6|945.6|17
1733186100000|2024-12-03 00:35:00|951.3|946.3|951.3|946.3|951.4|946.4|950.8|945.8|11
1733186400000|2024-12-03 00:40:00|951.2|946.2|950.7|945.7|951.2|946.2|950.5|945.5|14
1733186700000|2024-12-03 00:45:00|950.8|945.8|951.2|946.2|951.2|946.2|950.6|945.6|10
1733187000000|2024-12-03 00:50:00|951.1|946.1|950.7|945.7|951.2|946.2|950.7|945.7|10
1733187300000|2024-12-03 00:55:00|950.3|945.3|949.8|944.8|950.6|945.6|949.7|944.7|25
1733187600000|2024-12-03 01:00:00|950|945|951.1|946.1|951.6|946.6|950|945|40
1733187900000|2024-12-03 01:05:00|951|946|951.6|946.6|952.3|947.3|951|946|40
1733188200000|2024-12-03 01:10:00|951.7|946.7|952|947|952.2|947.2|951.7|946.7|24
1733188500000|2024-12-03 01:15:00|952.2|947.2|951.4|946.4|952.3|947.3|951.3|946.3|49
1733188800000|2024-12-03 01:20:00|951.5|946.5|951.3|946.3|951.6|946.6|950.3|945.3|52
1733189100000|2024-12-03 01:25:00|951.4|946.4|949.6|944.6|951.4|946.4|949.3|944.3|40
1733189400000|2024-12-03 01:30:00|949.5|944.5|950.8|945.8|950.8|945.8|949|944|60
1733189700000|2024-12-03 01:35:00|950.7|945.7|950.1|945.1|951.2|946.2|949.8|944.8|42
1733190000000|2024-12-03 01:40:00|949.9|944.9|950.9|945.9|950.9|945.9|949.5|944.5|38
1733190300000|2024-12-03 01:45:00|951|946|948.6|943.6|951|946|948.6|943.6|58
1733190600000|2024-12-03 01:50:00|948.8|943.8|948.1|943.1|949|944|947.5|942.5|71
1733190900000|2024-12-03 01:55:00|948|943|948|943|949|944|947.7|942.7|56
1733191200000|2024-12-03 02:00:00|948.1|943.1|947.5|942.5|948.1|943.1|946.6|941.6|64
1733191500000|2024-12-03 02:05:00|947.4|942.4|946.3|941.3|948.2|943.2|946.3|941.3|50
1733191800000|2024-12-03 02:10:00|946.5|941.5|947.8|942.8|948|943|946.5|941.5|51
1733192100000|2024-12-03 02:15:00|947.7|942.7|946.8|941.8|947.7|942.7|946.8|941.8|39
1733192400000|2024-12-03 02:20:00|946.5|941.5|946.3|941.3|947.1|942.1|946.3|941.3|41
1733192700000|2024-12-03 02:25:00|946.2|941.2|945.5|940.5|946.5|941.5|945|940|42
1733193000000|2024-12-03 02:30:00|945.4|940.4|945.7|940.7|946.4|941.4|945|940|53
1733193300000|2024-12-03 02:35:00|945.6|940.6|945.7|940.7|946.5|941.5|945.4|940.4|35
1733193600000|2024-12-03 02:40:00|945.6|940.6|945.7|940.7|946|941|944.8|939.8|25
1733193900000|2024-12-03 02:45:00|945.8|940.8|947.1|942.1|947.3|942.3|945.7|940.7|42
1733194200000|2024-12-03 02:50:00|947.3|942.3|946.7|941.7|947.4|942.4|946.6|941.6|33
1733194500000|2024-12-03 02:55:00|946.6|941.6|945.5|940.5|946.8|941.8|945.2|940.2|44
1733194800000|2024-12-03 03:00:00|945.3|940.3|946.3|941.3|946.4|941.4|945|940|56
1733195100000|2024-12-03 03:05:00|946.2|941.2|946.5|941.5|946.9|941.9|946.1|941.1|35
1733195400000|2024-12-03 03:10:00|946.4|941.4|946.3|941.3|946.4|941.4|945.7|940.7|24
1733195700000|2024-12-03 03:15:00|946.2|941.2|946.7|941.7|947.2|942.2|946|941|34
1733196000000|2024-12-03 03:20:00|946.8|941.8|946.6|941.6|946.9|941.9|946.3|941.3|29
1733196300000|2024-12-03 03:25:00|946.8|941.8|947.8|942.8|947.8|942.8|946.7|941.7|33
1733196600000|2024-12-03 03:30:00|947.7|942.7|949|944|949.4|944.4|947.4|942.4|30
1733196900000|2024-12-03 03:35:00|948.9|943.9|948.8|943.8|949.1|944.1|948.4|943.4|34
1733197200000|2024-12-03 03:40:00|948.9|943.9|948.3|943.3|948.9|943.9|948.2|943.2|30
1733197500000|2024-12-03 03:45:00|948.4|943.4|948.3|943.3|948.5|943.5|948.1|943.1|20
1733197800000|2024-12-03 03:50:00|948.2|943.2|947.9|942.9|948.4|943.4|947.7|942.7|28
1733198100000|2024-12-03 03:55:00|948.1|943.1|947.6|942.6|948.2|943.2|947.6|942.6|22
1733198400000|2024-12-03 04:00:00|947.5|942.5|948.6|943.6|948.8|943.8|947.1|942.1|28
1733198700000|2024-12-03 04:05:00|948.5|943.5|948.1|943.1|948.5|943.5|947.4|942.4|27
1733199000000|2024-12-03 04:10:00|948|943|947.3|942.3|948|943|947.1|942.1|22
1733199300000|2024-12-03 04:15:00|947.4|942.4|947.2|942.2|948.2|943.2|947.2|942.2|25
1733199600000|2024-12-03 04:20:00|947|942|947.7|942.7|947.9|942.9|946.9|941.9|14
1733199900000|2024-12-03 04:25:00|947.6|942.6|948.2|943.2|948.6|943.6|947|942|20
1733200200000|2024-12-03 04:30:00|948.3|943.3|949|944|949.3|944.3|948.3|943.3|33
1733200500000|2024-12-03 04:35:00|948.6|943.6|947.9|942.9|948.6|943.6|947.3|942.3|31
1733200800000|2024-12-03 04:40:00|947.8|942.8|948.1|943.1|948.1|943.1|947.8|942.8|21
1733201100000|2024-12-03 04:45:00|948|943|947.7|942.7|948.3|943.3|947.7|942.7|20
1733201400000|2024-12-03 04:50:00|947.8|942.8|948.2|943.2|948.7|943.7|947.7|942.7|28
1733201700000|2024-12-03 04:55:00|948|943|947.1|942.1|948|943|947.1|942.1|12
1733202000000|2024-12-03 05:00:00|947.2|942.2|946.2|941.2|947.2|942.2|945.9|940.9|46
1733202300000|2024-12-03 05:05:00|946.5|941.5|946.3|941.3|946.9|941.9|945.9|940.9|32
1733202600000|2024-12-03 05:10:00|946.4|941.4|946.7|941.7|946.7|941.7|946.3|941.3|29
1733202900000|2024-12-03 05:15:00|946.8|941.8|946.9|941.9|947|942|946.6|941.6|16
1733203200000|2024-12-03 05:20:00|946.7|941.7|947|942|947|942|946.6|941.6|20
1733203500000|2024-12-03 05:25:00|946.9|941.9|946.8|941.8|947.1|942.1|946.5|941.5|32
1733203800000|2024-12-03 05:30:00|947.2|942.2|947.2|942.2|947.3|942.3|946.6|941.6|38
1733204100000|2024-12-03 05:35:00|947.1|942.1|947.3|942.3|947.3|942.3|946.5|941.5|38
1733204400000|2024-12-03 05:40:00|947.2|942.2|946.5|941.5|947.4|942.4|946.5|941.5|28
1733204700000|2024-12-03 05:45:00|946.6|941.6|947.1|942.1|947.4|942.4|946.5|941.5|29
1733205000000|2024-12-03 05:50:00|946.9|941.9|947.6|942.6|947.7|942.7|946.9|941.9|24
1733205300000|2024-12-03 05:55:00|947.7|942.7|948|943|948.2|943.2|947.4|942.4|47
1733205600000|2024-12-03 06:00:00|948.1|943.1|948.3|943.3|948.9|943.9|948|943|76
1733205900000|2024-12-03 06:05:00|948.4|943.4|950.7|945.7|950.7|946|947.6|943.3|52
1733206200000|2024-12-03 06:10:00|950.9|945.9|950.3|945.3|952|947|950.3|945.3|54
1733206500000|2024-12-03 06:15:00|950.5|945.5|951.9|946.9|952.3|947.3|950.5|945.5|53
1733206800000|2024-12-03 06:20:00|951.8|946.8|952.4|947.4|952.6|947.6|950.9|945.9|43
1733207100000|2024-12-03 06:25:00|952.5|947.5|952|947|952.5|947.5|951.7|946.7|37
1733207400000|2024-12-03 06:30:00|952.1|947.1|952.6|947.6|952.8|947.8|951.8|946.8|50
1733207700000|2024-12-03 06:35:00|952.5|947.5|952.5|947.5|953|948|952|947|40
1733208000000|2024-12-03 06:40:00|952.2|947.2|952.4|947.4|952.6|947.6|951.7|946.7|38
1733208300000|2024-12-03 06:45:00|952.2|947.2|952.2|947.2|952.3|947.3|950.8|945.8|42
1733208600000|2024-12-03 06:50:00|952.3|947.3|951.9|946.9|952.7|947.7|951.6|946.6|33
1733208900000|2024-12-03 06:55:00|952|947|951.7|946.7|952.3|947.3|951.6|946.6|40
1733209200000|2024-12-03 07:00:00|951.9|946.9|952.3|947.3|953|948|951.1|946.1|57
1733209500000|2024-12-03 07:05:00|952.5|947.5|953.8|948.8|954|949|952.5|947.5|44
1733209800000|2024-12-03 07:10:00|953.9|948.9|954.4|949.4|954.7|949.7|953.8|948.8|35
1733210100000|2024-12-03 07:15:00|954.5|949.5|955.4|950.4|955.5|950.5|954|949|33
1733210400000|2024-12-03 07:20:00|955.3|950.3|955.8|950.8|955.9|950.9|954.9|949.9|34
1733210700000|2024-12-03 07:25:00|956|951|956.5|951.5|956.7|951.7|955.9|950.9|40
1733211000000|2024-12-03 07:30:00|956.6|951.6|957.5|952.5|957.5|952.5|956.4|951.4|26
1733211300000|2024-12-03 07:35:00|957.4|952.4|956|951|957.4|952.4|956|951|43
1733211600000|2024-12-03 07:40:00|955.9|950.9|957|952|957.5|952.5|955.8|950.8|30
1733211900000|2024-12-03 07:45:00|957.1|952.1|957.3|952.3|957.6|952.6|956.8|951.8|57
1733212200000|2024-12-03 07:50:00|957.4|952.4|957.4|952.4|957.5|952.5|956.8|951.8|45
1733212500000|2024-12-03 07:55:00|957.5|952.5|957.6|952.6|957.6|952.6|957.2|952.2|15
1733212800000|2024-12-03 08:00:00|957.3|952.3|959.2|954.2|959.3|954.3|957.1|952.1|41
1733213100000|2024-12-03 08:05:00|959.3|954.3|958.8|953.8|959.5|954.5|958.4|953.4|47
1733213400000|2024-12-03 08:10:00|958.9|953.9|957.9|952.9|959|954|957.9|952.9|25
1733213700000|2024-12-03 08:15:00|957.7|952.7|957.5|952.5|958.1|953.1|957.2|952.2|28
1733214000000|2024-12-03 08:20:00|957.4|952.4|957.6|952.6|957.8|952.8|956.9|951.9|44
1733214300000|2024-12-03 08:25:00|957.7|952.7|958.9|953.9|958.9|953.9|957.7|952.7|37
1733214600000|2024-12-03 08:30:00|959|954|958.9|953.9|959.4|954.4|958.8|953.8|30
1733214900000|2024-12-03 08:35:00|959.2|954.2|959.6|954.6|959.8|954.8|959|954|38
1733215200000|2024-12-03 08:40:00|959.4|954.4|960.2|955.2|960.2|955.2|959.3|954.3|31
1733215500000|2024-12-03 08:45:00|960.1|955.1|961.1|956.1|961.3|956.3|959.9|954.9|34
1733215800000|2024-12-03 08:50:00|961.3|956.3|960.6|955.6|962.2|957.2|960.3|955.3|45
1733216100000|2024-12-03 08:55:00|960.8|955.8|961.2|956.2|961.2|956.2|960.1|955.1|55
1733216400000|2024-12-03 09:00:00|961.1|956.1|960.8|955.8|961.4|956.4|960.7|955.7|42
1733216700000|2024-12-03 09:05:00|960.7|955.7|960.4|955.4|960.8|955.8|960.4|955.4|38
1733217000000|2024-12-03 09:10:00|960.3|955.3|959.9|954.9|960.7|955.7|959.9|954.9|27
1733217300000|2024-12-03 09:15:00|959.8|954.8|959|954|959.8|954.8|958.5|953.5|22
1733217600000|2024-12-03 09:20:00|958.9|953.9|959.1|954.1|959.1|954.1|958.4|953.4|36
1733217900000|2024-12-03 09:25:00|959.2|954.2|960.3|955.3|960.5|955.5|959.2|954.2|28
1733218200000|2024-12-03 09:30:00|960.2|955.2|959.3|954.3|960.2|955.2|959.3|954.3|37
1733218500000|2024-12-03 09:35:00|959.4|954.4|958.7|953.7|959.7|954.7|958.7|953.7|19
1733218800000|2024-12-03 09:40:00|958.6|953.6|958.8|953.8|959.3|954.3|958.5|953.5|24
1733219100000|2024-12-03 09:45:00|958.9|953.9|958.8|953.8|959.5|954.5|958.4|953.4|29
1733219400000|2024-12-03 09:50:00|958.9|953.9|959.6|954.6|960|955|958.9|953.9|27
1733219700000|2024-12-03 09:55:00|959.5|954.5|959|954|959.9|954.9|959|954|26
1733220000000|2024-12-03 10:00:00|958.9|953.9|959.5|954.5|959.5|954.5|958.4|953.4|27
1733220300000|2024-12-03 10:05:00|959.7|954.7|960.4|955.4|960.5|955.5|959.1|954.1|40
1733220600000|2024-12-03 10:10:00|960.5|955.5|961.8|956.8|962|957|960.1|955.1|35
1733220900000|2024-12-03 10:15:00|961.7|956.7|960.3|955.3|961.7|956.7|960.3|955.3|40
1733221200000|2024-12-03 10:20:00|960.4|955.4|960.2|955.2|960.4|955.4|959.9|954.9|27
1733221500000|2024-12-03 10:25:00|960.1|955.1|960|955|960.6|955.6|959.8|954.8|25
1733221800000|2024-12-03 10:30:00|960.2|955.2|960.6|955.6|961|956|960.2|955.2|29
1733222100000|2024-12-03 10:35:00|960.5|955.5|960.4|955.4|961|956|960.3|955.3|24
1733222400000|2024-12-03 10:40:00|960.5|955.5|960.5|955.5|961.2|956.2|960.5|955.5|27
1733222700000|2024-12-03 10:45:00|960.4|955.4|960.2|955.2|960.7|955.7|960.2|955.2|23
1733223000000|2024-12-03 10:50:00|960.3|955.3|960.6|955.6|961.2|956.2|960.3|955.3|19
1733223300000|2024-12-03 10:55:00|960.9|955.9|960.1|955.1|961.1|956.1|959.8|954.8|36
1733223600000|2024-12-03 11:00:00|960.6|955.6|960.1|955.1|960.8|955.8|959.9|954.9|29
1733223900000|2024-12-03 11:05:00|960.2|955.2|961.1|956.1|961.1|956.1|959.7|954.7|36
1733224200000|2024-12-03 11:10:00|960.9|955.9|960.2|955.2|961.1|956.1|960|955|41
1733224500000|2024-12-03 11:15:00|960|955|960.4|955.4|960.4|955.4|958.9|953.9|39
1733224800000|2024-12-03 11:20:00|960.3|955.3|959.6|954.6|960.9|955.9|959.4|954.4|39
1733225100000|2024-12-03 11:25:00|960|955|959.2|954.2|960.1|955.1|959.1|954.1|23
1733225400000|2024-12-03 11:30:00|959.5|954.5|959.1|954.1|959.7|954.7|959.1|954.1|32
1733225700000|2024-12-03 11:35:00|959.3|954.3|959.2|954.2|959.7|954.7|959.2|954.2|19
1733226000000|2024-12-03 11:40:00|959.3|954.3|959.4|954.4|959.6|954.6|959.1|954.1|25
1733226300000|2024-12-03 11:45:00|959.2|954.2|959.3|954.3|959.7|954.7|959.2|954.2|17
1733226600000|2024-12-03 11:50:00|959.4|954.4|959.2|954.2|959.5|954.5|959.1|954.1|29
1733226900000|2024-12-03 11:55:00|959.4|954.4|959.1|954.1|959.5|954.5|958.9|953.9|50
1733227200000|2024-12-03 12:00:00|959.2|954.2|959.1|954.1|959.6|954.6|958.9|953.9|61
1733227500000|2024-12-03 12:05:00|959.5|954.5|958.3|953.3|959.5|954.5|958.2|953.2|47
1733227800000|2024-12-03 12:10:00|958.2|953.2|957.8|952.8|958.9|953.9|957.8|952.8|48
1733228100000|2024-12-03 12:15:00|957.6|952.6|957.1|952.1|957.8|952.8|956.8|951.8|49
1733228400000|2024-12-03 12:20:00|957|952|957|952|957.5|952.5|956.7|951.7|47
1733228700000|2024-12-03 12:25:00|956.9|951.9|956.6|951.6|957.1|952.1|956.3|951.3|31
1733229000000|2024-12-03 12:30:00|956.4|951.4|957.2|952.2|957.2|952.2|956.4|951.4|21
1733229300000|2024-12-03 12:35:00|957.3|952.3|957.3|952.3|957.8|952.8|957.2|952.2|17
1733229600000|2024-12-03 12:40:00|957.2|952.2|957.4|952.4|957.8|952.8|957.2|952.2|31
1733229900000|2024-12-03 12:45:00|957.5|952.5|957.2|952.2|957.7|952.7|957.2|952.2|12
1733230200000|2024-12-03 12:50:00|957|952|957.2|952.2|957.5|952.5|957|952|11
1733230500000|2024-12-03 12:55:00|957.3|952.3|956.2|951.2|957.3|952.3|956|951|14
1733230800000|2024-12-03 13:00:00|956.1|951.1|954|949|956.1|951.1|953.4|948.4|47
1733231100000|2024-12-03 13:05:00|953.9|948.9|956.2|951.2|956.5|951.5|953.9|948.9|45
1733231400000|2024-12-03 13:10:00|956.1|951.1|957.6|952.6|958|953|956.1|951.1|32
1733231700000|2024-12-03 13:15:00|957.7|952.7|956.7|951.7|957.7|952.7|956.5|951.5|27
1733232000000|2024-12-03 13:20:00|956.6|951.6|956.6|951.6|957.1|952.1|956.1|951.1|53
1733232300000|2024-12-03 13:25:00|956.7|951.7|956.8|951.8|957.1|952.1|956.5|951.5|33
1733232600000|2024-12-03 13:30:00|956.7|951.7|956.6|951.6|956.9|951.9|956.2|951.2|37
1733232900000|2024-12-03 13:35:00|956.7|951.7|954.7|949.7|956.9|951.9|954.5|949.5|51
1733233200000|2024-12-03 13:40:00|954.6|949.6|954.7|949.7|955.5|950.5|954.6|949.6|38
1733233500000|2024-12-03 13:45:00|954.6|949.6|959.3|954.3|959.3|954.3|954.4|949.4|43
1733233800000|2024-12-03 13:50:00|959.5|954.5|957.5|952.5|959.5|954.5|956.4|951.4|73
1733234100000|2024-12-03 13:55:00|958.7|953.7|959|954|959.5|954.5|958.4|953.4|76
1733234400000|2024-12-03 14:00:00|958.9|953.9|960.1|955.1|960.7|955.7|958.4|953.4|87
1733234700000|2024-12-03 14:05:00|960.2|955.2|960.3|955.3|960.4|955.4|959.3|954.3|38
1733235000000|2024-12-03 14:10:00|960.4|955.4|962.9|957.9|963.2|958.2|960|955|60
1733235300000|2024-12-03 14:15:00|962.8|957.8|961.2|956.2|962.8|957.8|960.8|955.8|54
1733235600000|2024-12-03 14:20:00|961.1|956.1|961.7|956.7|961.7|956.7|959.7|954.7|58
1733235900000|2024-12-03 14:25:00|961.6|956.6|962.3|957.3|963|958|961.4|956.4|41
1733236200000|2024-12-03 14:30:00|962.9|957.9|962.6|957.6|963.9|958.9|962.1|957.1|45
1733236500000|2024-12-03 14:35:00|962.5|957.5|961.6|956.6|962.6|957.6|959.8|954.8|64
1733236800000|2024-12-03 14:40:00|961.5|956.5|963.1|958.1|964.2|959.2|961.5|956.5|62
1733237100000|2024-12-03 14:45:00|962.9|957.9|960.8|955.8|962.9|957.9|960.6|955.6|87
1733237400000|2024-12-03 14:50:00|960.6|955.6|960.5|955.5|960.9|956.7|957.7|954.1|114
1733237700000|2024-12-03 14:55:00|960.6|955.6|959.1|954.1|961.3|956.3|957.4|953.9|76
1733238000000|2024-12-03 15:00:00|958.7|953.7|956.3|951.3|959.1|954.1|955.6|950.6|101
1733238300000|2024-12-03 15:05:00|956.1|951.1|956.9|951.9|957.1|953.6|954.9|950|68
1733238600000|2024-12-03 15:10:00|956.7|951.7|957.8|952.8|959.2|954.3|956|951.7|44
1733238900000|2024-12-03 15:15:00|957.9|952.9|957.6|952.6|958.6|953.6|957.2|952.2|71
1733239200000|2024-12-03 15:20:00|957.1|952.1|956.9|951.9|957.2|952.2|956.5|951.5|47
1733239500000|2024-12-03 15:25:00|957|952|956.4|951.4|958.3|953.3|956.4|951.4|43
1733239800000|2024-12-03 15:30:00|956.3|951.3|957|952|957.7|954|955.5|951.1|41
1733240100000|2024-12-03 15:35:00|957.2|952.2|957.9|952.9|958.4|953.4|957|952|33
1733240400000|2024-12-03 15:40:00|958|953|956.8|951.8|958|953|956.2|951.2|43
1733240700000|2024-12-03 15:45:00|956.7|951.7|958.4|953.4|958.4|953.4|956.7|951.7|34
1733241000000|2024-12-03 15:50:00|958.5|953.5|958.8|953.8|958.8|953.8|958.4|953.4|35
1733241300000|2024-12-03 15:55:00|958.7|953.7|958.5|953.5|958.8|953.8|958.3|953.3|29
1733241600000|2024-12-03 16:00:00|958.6|953.6|959.3|954.3|959.7|954.7|958.5|953.5|35
1733241900000|2024-12-03 16:05:00|959.2|954.2|958.3|953.3|959.2|954.2|958.3|953.3|26
1733242200000|2024-12-03 16:10:00|958.2|953.2|958.5|953.5|958.5|953.5|958|953|17
1733242500000|2024-12-03 16:15:00|958.7|953.7|960.1|955.1|960.1|955.1|958.7|953.7|28
1733242800000|2024-12-03 16:20:00|960|955|960|955|960.2|955.2|959.6|954.6|23
1733243100000|2024-12-03 16:25:00|959.9|954.9|960.6|955.6|961.1|956.1|959.9|954.9|33
1733243400000|2024-12-03 16:30:00|960.7|955.7|959.7|954.7|960.8|955.8|959.7|954.7|34
1733243700000|2024-12-03 16:35:00|959.4|954.4|958.8|953.8|959.7|954.7|958|953|59
1733244000000|2024-12-03 16:40:00|959.2|954.2|956.3|954.5|959.7|955.3|956.2|953.3|45
1733244300000|2024-12-03 16:45:00|956.2|954.4|959.2|954.2|959.3|954.8|956.2|952.8|99
1733244600000|2024-12-03 16:50:00|959.1|954.1|957.4|955.6|960.1|955.7|956.6|954.1|85
1733244900000|2024-12-03 16:55:00|957.3|955.5|956.8|955|959|955.7|956.4|953.3|76
1733245200000|2024-12-03 17:00:00|956.9|955.1|956.3|954.5|959.1|955.5|956|953.5|64
1733245500000|2024-12-03 17:05:00|956.4|954.6|956.4|954.6|956.6|954.8|955.9|954.1|62
1733245800000|2024-12-03 17:10:00|956.3|954.5|956.4|954.6|956.5|954.7|956|954.2|39
1733246100000|2024-12-03 17:15:00|956.5|954.7|957.5|952.5|957.9|955|955.6|952.5|54
1733246400000|2024-12-03 17:20:00|957.6|952.6|956.3|954.5|957.9|954.5|955.5|952.1|62
1733246700000|2024-12-03 17:25:00|957.8|952.8|955.9|954.1|958|954.2|955.3|952.2|40
1733247000000|2024-12-03 17:30:00|955.8|954|955.5|953.7|957.9|954.4|955.4|952.3|39
1733247300000|2024-12-03 17:35:00|955.4|953.6|957.2|952.2|957.8|953.6|954.8|952|56
1733247600000|2024-12-03 17:40:00|957|952|955.4|950.4|957|953|954.3|950.3|66
1733247900000|2024-12-03 17:45:00|955.6|950.6|957.4|952.4|957.4|952.4|955.3|950.3|56
1733248200000|2024-12-03 17:50:00|957.3|952.3|957.9|952.9|958.2|953.2|956.8|951.8|65
1733248500000|2024-12-03 17:55:00|957.7|952.7|958|953|959|954.9|956.1|952.5|75
1733248800000|2024-12-03 18:00:00|957.9|952.9|958.5|953.5|959.6|954.6|955.8|952.5|68
1733249100000|2024-12-03 18:05:00|958.4|953.4|957.9|952.9|958.6|955.1|955.6|952.3|77
1733249400000|2024-12-03 18:10:00|958.1|953.1|958.5|953.5|958.5|953.5|957.9|952.9|38
1733249700000|2024-12-03 18:15:00|958.6|953.6|958.8|953.8|958.8|953.8|957.9|952.9|47
1733250000000|2024-12-03 18:20:00|959|954|959|954|959.9|954.9|958.4|953.4|35
1733250300000|2024-12-03 18:25:00|959.1|954.1|958.5|953.5|959.1|954.1|958.3|953.3|38
1733250600000|2024-12-03 18:30:00|958.4|953.4|959|954|959.1|954.1|958.4|953.4|34
1733250900000|2024-12-03 18:35:00|959.1|954.1|958.7|953.7|959.2|954.2|958.2|953.2|38
1733251200000|2024-12-03 18:40:00|958.5|953.5|958.6|953.6|958.6|953.6|958|953|27
1733251500000|2024-12-03 18:45:00|958.5|953.5|958.9|953.9|959|954|958.5|953.5|28
1733251800000|2024-12-03 18:50:00|959|954|959.5|954.5|959.5|954.5|958.8|953.8|29
1733252100000|2024-12-03 18:55:00|959.6|954.6|959.8|954.8|960.1|955.1|959.5|954.5|20
1733252400000|2024-12-03 19:00:00|959.7|954.7|958.7|953.7|959.7|954.7|958.7|953.7|22
1733252700000|2024-12-03 19:05:00|958.9|953.9|958.1|953.1|959|954|958|953|25
1733253000000|2024-12-03 19:10:00|958.2|953.2|957.5|952.5|958.3|954.1|955.9|952.1|33
1733253300000|2024-12-03 19:15:00|957.6|952.6|958.2|953.2|958.2|953.2|957|952|41
1733253600000|2024-12-03 19:20:00|958.1|953.1|957.3|952.3|958.3|953.3|956.8|951.8|38
1733253900000|2024-12-03 19:25:00|957.4|952.4|957.3|952.3|957.9|952.9|957.1|952.1|34
1733254200000|2024-12-03 19:30:00|957.2|952.2|957.9|952.9|958|953|957.2|952.2|30
1733254500000|2024-12-03 19:35:00|957.8|952.8|957.9|952.9|958.2|953.2|957.4|952.4|25
1733254800000|2024-12-03 19:40:00|957.8|952.8|958|953|958|953|957.6|952.6|18
1733255100000|2024-12-03 19:45:00|957.9|952.9|957.8|952.8|958.1|953.1|957.6|952.6|13
1733255400000|2024-12-03 19:50:00|957.9|952.9|957.9|952.9|958.3|953.3|957.3|952.3|30
1733255700000|2024-12-03 19:55:00|957.8|952.8|957.5|952.5|957.8|952.8|957.1|952.1|25
1733256000000|2024-12-03 20:00:00|957.6|952.6|957.5|952.5|957.6|952.6|957.3|952.3|21
1733256300000|2024-12-03 20:05:00|957.6|952.6|958.5|953.5|958.6|953.6|957.5|952.5|25
1733256600000|2024-12-03 20:10:00|958.6|953.6|957.8|952.8|958.6|953.6|957.8|952.8|17
1733256900000|2024-12-03 20:15:00|957.9|952.9|957.5|952.5|957.9|952.9|957.2|952.2|23
1733257200000|2024-12-03 20:20:00|957.4|952.4|957.5|952.5|957.7|952.7|957.2|952.2|20
1733257500000|2024-12-03 20:25:00|957.6|952.6|957.4|952.4|957.6|952.6|957.3|952.3|16
1733257800000|2024-12-03 20:30:00|957.3|952.3|957.3|952.3|957.4|952.4|957|952|21
1733258100000|2024-12-03 20:35:00|957.2|952.2|957.1|952.1|957.4|952.4|957|952|18
1733258400000|2024-12-03 20:40:00|957|952|956.5|951.5|957.2|952.2|956.5|951.5|21
1733258700000|2024-12-03 20:45:00|956.4|951.4|956.5|951.5|956.8|951.8|956.3|951.3|28
1733259000000|2024-12-03 20:50:00|956.6|951.6|956.9|951.9|957|952|956.5|951.5|23
1733259300000|2024-12-03 20:55:00|956.8|951.8|956.9|951.9|957.1|952.1|956.6|951.6|13
1733259600000|2024-12-03 21:00:00|957|952|956.8|951.8|957.2|952.2|956.7|951.7|22
1733259900000|2024-12-03 21:05:00|956.9|951.9|956.6|951.6|957.2|952.2|956.6|951.6|14
1733260200000|2024-12-03 21:10:00|956.7|951.7|956.4|951.4|956.7|951.7|956.4|951.4|3
1733260500000|2024-12-03 21:15:00|956.6|951.6|956.5|951.5|957|952|956.4|951.4|19
1733260800000|2024-12-03 21:20:00|956.4|951.4|956.7|951.7|956.9|951.9|956.4|951.4|16
1733261100000|2024-12-03 21:25:00|956.8|951.8|957|952|957.2|952.2|956.8|951.8|14
1733261400000|2024-12-03 21:30:00|956.9|951.9|956.7|951.7|956.9|951.9|956.7|951.7|10
1733261700000|2024-12-03 21:35:00|956.6|951.6|956.9|951.9|956.9|951.9|956.5|951.5|9
1733262000000|2024-12-03 21:40:00|956.8|951.8|957.2|952.2|957.2|952.2|956.8|951.8|6
1733262300000|2024-12-03 21:45:00|956.9|951.9|956.9|951.9|957.2|952.2|956.9|951.9|11
1733262600000|2024-12-03 21:50:00|956.8|951.8|956.7|951.7|957|952|956.6|951.6|14
1733262900000|2024-12-03 21:55:00|956.6|951.6|955.8|950.8|956.6|951.6|955.6|950.6|12
1733266800000|2024-12-03 23:00:00|955.3|950.3|955|950|955.3|950.3|954.5|949.5|15
1733267100000|2024-12-03 23:05:00|955.1|950.1|954.9|949.9|955.2|950.2|954.8|949.8|8
1733267400000|2024-12-03 23:10:00|955|950|955|950|955.1|950.1|954.8|949.8|7
1733267700000|2024-12-03 23:15:00|955.2|950.2|955.3|950.3|955.6|950.6|955.2|950.2|5
1733268000000|2024-12-03 23:20:00|955.4|950.4|955.2|950.2|955.4|950.4|955.2|950.2|10
1733268300000|2024-12-03 23:25:00|955.1|950.1|955.1|950.1|955.2|950.2|955|950|7
1733268600000|2024-12-03 23:30:00|955.2|950.2|955.2|950.2|955.4|950.4|955.2|950.2|7
1733268900000|2024-12-03 23:35:00|955.3|950.3|955.4|950.4|955.4|950.4|955.3|950.3|6
1733269200000|2024-12-03 23:40:00|955.3|950.3|955.5|950.5|955.8|950.8|955.3|950.3|14
1733269500000|2024-12-03 23:45:00|955.4|950.4|955.4|950.4|955.6|950.6|955.1|950.1|17
1733269800000|2024-12-03 23:50:00|955.5|950.5|955.1|950.1|955.5|950.5|955.1|950.1|4
1733270100000|2024-12-03 23:55:00|955|950|954.4|949.4|955|950|954.4|949.4|8
1733270400000|2024-12-04 00:00:00|954.6|949.6|953.9|952.1|955.2|952.2|953.4|949.6|23
1733270700000|2024-12-04 00:05:00|954|952.2|955.2|950.2|955.8|952.6|953.8|950.2|16
1733271000000|2024-12-04 00:10:00|955.1|950.1|954.8|949.8|955.3|950.3|954.8|949.8|22
1733271300000|2024-12-04 00:15:00|954.9|949.9|955|950|955.2|950.2|954.3|949.3|21
1733271600000|2024-12-04 00:20:00|954.9|949.9|954.8|949.8|955.2|950.2|954.8|949.8|10
1733271900000|2024-12-04 00:25:00|954.7|949.7|954.6|949.6|955|950|954.6|949.6|17
1733272200000|2024-12-04 00:30:00|954.5|949.5|954|949|954.8|949.8|953.9|948.9|33
1733272500000|2024-12-04 00:35:00|953.7|948.7|953.7|948.7|954.1|949.1|953.6|948.6|28
1733272800000|2024-12-04 00:40:00|953.6|948.6|953.7|948.7|954|949|953.5|948.5|27
1733273100000|2024-12-04 00:45:00|953.6|948.6|952.9|947.9|954.1|949.1|952.5|947.5|30
1733273400000|2024-12-04 00:50:00|952.8|947.8|953.6|948.6|954|949|952.8|947.8|18
1733273700000|2024-12-04 00:55:00|953.5|948.5|953.8|948.8|954|949|953.4|948.4|11
1733274000000|2024-12-04 01:00:00|953.9|948.9|953.2|948.2|953.9|948.9|953.2|948.2|41
1733274300000|2024-12-04 01:05:00|953|948|953.2|948.2|953.9|948.9|953|948|50
1733274600000|2024-12-04 01:10:00|953|948|952.7|947.7|953.6|948.6|952.5|947.5|52
1733274900000|2024-12-04 01:15:00|952.8|947.8|954.4|949.4|954.6|949.6|952.7|947.7|46
1733275200000|2024-12-04 01:20:00|954.3|949.3|953.9|948.9|954.8|949.8|953.9|948.9|42
1733275500000|2024-12-04 01:25:00|953.6|948.6|953.3|948.3|954.2|949.2|953.3|948.3|53
1733275800000|2024-12-04 01:30:00|953.4|948.4|953.3|948.3|954.5|949.5|953.2|948.2|56
1733276100000|2024-12-04 01:35:00|953.2|948.2|953.4|948.4|954|949|953|948|46
1733276400000|2024-12-04 01:40:00|953.3|948.3|953.2|948.2|953.8|948.8|952.7|947.7|48
1733276700000|2024-12-04 01:45:00|953|948|952.9|947.9|953.3|948.3|952.7|947.7|45
1733277000000|2024-12-04 01:50:00|953|948|953.5|948.5|953.8|948.8|952.8|947.8|49
1733277300000|2024-12-04 01:55:00|953.4|948.4|953.7|948.7|954.1|949.1|953.1|948.1|53
1733277600000|2024-12-04 02:00:00|953.5|948.5|955|950|955.9|950.9|953.3|948.3|65
1733277900000|2024-12-04 02:05:00|954.9|949.9|955.3|950.3|956.5|951.5|954.9|949.9|60
1733278200000|2024-12-04 02:10:00|955.2|950.2|955.1|950.1|955.3|950.3|954.5|949.5|52
1733278500000|2024-12-04 02:15:00|955.3|950.3|955|950|955.3|950.3|954.1|949.1|38
1733278800000|2024-12-04 02:20:00|955.1|950.1|955|950|955.4|950.4|954.1|949.1|43
1733279100000|2024-12-04 02:25:00|954.9|949.9|954.7|949.7|955.2|950.2|954.3|949.3|37
1733279400000|2024-12-04 02:30:00|954.5|949.5|955.1|950.1|955.6|950.6|954.5|949.5|57
1733279700000|2024-12-04 02:35:00|955|950|954.7|949.7|955.6|950.6|954.5|949.5|63
1733280000000|2024-12-04 02:40:00|954.6|949.6|954.4|949.4|954.7|950.7|952.5|948.7|50
1733280300000|2024-12-04 02:45:00|954.3|949.3|954.3|949.3|954.7|949.7|954.1|949.1|34
1733280600000|2024-12-04 02:50:00|954.4|949.4|954.4|949.4|954.5|951.1|952.7|949|33
1733280900000|2024-12-04 02:55:00|954.2|949.2|954.7|949.7|955|950|954.2|949.2|35
1733281200000|2024-12-04 03:00:00|954.8|949.8|954.7|949.7|955.1|951.8|953.3|949.4|52
1733281500000|2024-12-04 03:05:00|954.5|949.5|953.5|948.5|954.7|949.7|953.4|948.4|20
1733281800000|2024-12-04 03:10:00|953.4|948.4|953.4|948.4|953.7|948.7|952.6|947.6|31
1733282100000|2024-12-04 03:15:00|953.5|948.5|951.1|949.3|953.6|950.4|951.1|947.7|61
1733282400000|2024-12-04 03:20:00|952.4|947.4|951.3|949.5|952.6|949.6|950.3|946.7|54
1733282700000|2024-12-04 03:25:00|951.2|949.4|951.7|946.7|952.8|949.8|950.3|946.7|71
1733283000000|2024-12-04 03:30:00|950.2|948.4|950.3|948.5|950.8|949|950.1|948.3|53
1733283300000|2024-12-04 03:35:00|950.2|948.4|950.5|948.7|951.2|949.4|950|948.2|56
1733283600000|2024-12-04 03:40:00|950.8|949|952.6|947.6|953.3|949.9|950.8|947.3|42
1733283900000|2024-12-04 03:45:00|952.7|947.7|952.4|947.4|953.2|948.2|952.2|947.2|39
1733284200000|2024-12-04 03:50:00|952.5|947.5|952.5|947.5|953|948|952|947|30
1733284500000|2024-12-04 03:55:00|952.6|947.6|952.9|947.9|953|948|952|947|32
1733284800000|2024-12-04 04:00:00|953|948|952.5|947.5|953.1|948.1|952.2|947.2|29
1733285100000|2024-12-04 04:05:00|952.6|947.6|951.8|946.8|953.7|948.7|951.8|946.8|35
1733285400000|2024-12-04 04:10:00|952|947|952.7|947.7|952.7|947.7|952|947|33
1733285700000|2024-12-04 04:15:00|952.9|947.9|953|948|953.4|948.4|952.8|947.8|37
1733286000000|2024-12-04 04:20:00|953.1|948.1|954.1|949.1|954.2|949.2|953.1|948.1|33
1733286300000|2024-12-04 04:25:00|954.2|949.2|953.4|948.4|954.6|949.6|953.4|948.4|38
1733286600000|2024-12-04 04:30:00|953.5|948.5|953.9|948.9|954.1|949.1|953.1|948.1|30
1733286900000|2024-12-04 04:35:00|954|949|953.2|948.2|954.3|949.3|953.1|948.1|26
1733287200000|2024-12-04 04:40:00|953.3|948.3|954.2|949.2|954.4|949.4|953.3|948.3|21
1733287500000|2024-12-04 04:45:00|954.3|949.3|954.2|949.2|954.6|949.6|953.5|948.5|34
1733287800000|2024-12-04 04:50:00|954.4|949.4|954.3|949.3|954.6|949.6|954.2|949.2|31
1733288100000|2024-12-04 04:55:00|954.4|949.4|955.4|950.4|955.4|950.4|954.3|949.3|31
1733288400000|2024-12-04 05:00:00|955.3|950.3|953.5|951.7|955.4|951.7|953|949.5|66
1733288700000|2024-12-04 05:05:00|953.4|951.6|953.7|951.9|955.1|952|953.3|949.8|33
1733289000000|2024-12-04 05:10:00|953.6|951.8|953.9|952.1|955|952.3|953.1|949.6|39
1733289300000|2024-12-04 05:15:00|953.8|952|954|952.2|954.1|952.3|953.5|951.7|35
1733289600000|2024-12-04 05:20:00|954.1|952.3|955.3|950.3|955.5|952.5|953.9|950.1|24
1733289900000|2024-12-04 05:25:00|955.2|950.2|955.2|950.2|955.8|952.3|953.9|950.2|27
1733290200000|2024-12-04 05:30:00|955.4|950.4|954|952.2|956|952.9|953.7|949.8|70
1733290500000|2024-12-04 05:35:00|953.9|952.1|954.1|952.3|955.8|952.8|953.6|950.6|65
1733290800000|2024-12-04 05:40:00|955.5|950.5|954.2|952.4|955.5|952.4|953.5|949.8|38
1733291100000|2024-12-04 05:45:00|954.1|952.3|955.3|950.3|956.1|952.7|953.7|950.1|51
1733291400000|2024-12-04 05:50:00|955.5|950.5|953.3|951.5|955.9|952.3|953.2|950.2|52
1733291700000|2024-12-04 05:55:00|953.4|951.6|954.2|952.4|955.8|952.5|953.2|949.7|39
1733292000000|2024-12-04 06:00:00|954.4|952.6|956.1|951.1|956.1|952.8|953.7|950.2|59
1733292300000|2024-12-04 06:05:00|956.2|951.2|955.5|950.5|956.2|953.1|954|950.4|64
1733292600000|2024-12-04 06:10:00|955.3|950.3|953.4|951.6|955.5|952.1|953.1|949.6|79
1733292900000|2024-12-04 06:15:00|954.9|949.9|954.3|949.3|955.2|951.7|953.3|949.3|45
1733293200000|2024-12-04 06:20:00|954.4|949.4|954.8|949.8|955.5|951.7|952.8|949.3|65
1733293500000|2024-12-04 06:25:00|954.7|949.7|954.7|949.7|955.1|951.4|952.8|949|61
1733293800000|2024-12-04 06:30:00|954.6|949.6|953.5|951.7|954.6|952|952.2|948.6|73
1733294100000|2024-12-04 06:35:00|953.4|951.6|953.4|951.6|955.2|951.9|952.8|949.7|71
1733294400000|2024-12-04 06:40:00|954.9|949.9|953.6|951.8|955.4|952.1|953.2|949.9|52
1733294700000|2024-12-04 06:45:00|953.4|951.6|954.7|952.9|954.9|953.1|953.2|951.4|44
1733295000000|2024-12-04 06:50:00|954.8|953|954.6|952.8|955.4|953.6|954.5|952.7|55
1733295300000|2024-12-04 06:55:00|954.5|952.7|955.2|953.4|955.9|953.5|954.2|950.8|57
1733295600000|2024-12-04 07:00:00|955.1|953.3|955.5|953.7|956.2|953.7|954.3|950.9|57
1733295900000|2024-12-04 07:05:00|955.6|953.8|955.2|953.4|955.6|953.8|954.9|953.1|32
1733296200000|2024-12-04 07:10:00|954.9|953.1|954.8|953|956.9|953.5|954.7|951.1|66
1733296500000|2024-12-04 07:15:00|954.9|953.1|954.7|952.9|955.2|953.4|954.5|952.7|38
1733296800000|2024-12-04 07:20:00|954.6|952.8|953.5|951.7|954.6|952.8|953.3|951.5|42
1733297100000|2024-12-04 07:25:00|953.6|951.8|954.2|952.4|954.3|952.5|953.6|951.8|28
1733297400000|2024-12-04 07:30:00|954.3|952.5|955.4|950.4|955.5|952.7|953.6|950.2|36
1733297700000|2024-12-04 07:35:00|955.5|950.5|955.8|950.8|956.1|951.1|955.4|950.4|31
1733298000000|2024-12-04 07:40:00|955.7|950.7|955.4|950.4|955.9|952.3|954|950|38
1733298300000|2024-12-04 07:45:00|955.5|950.5|955.4|950.4|955.9|950.9|955.4|950.4|43
1733298600000|2024-12-04 07:50:00|955.5|950.5|955.1|950.1|955.7|950.7|955|950|22
1733298900000|2024-12-04 07:55:00|955.2|950.2|955.6|950.6|955.7|952.1|953.6|950.2|46
1733299200000|2024-12-04 08:00:00|955.5|950.5|955.1|953.3|956.4|953.4|954.3|950.2|71
1733299500000|2024-12-04 08:05:00|955.6|953.8|955.9|950.9|957.2|954|953.7|950|81
1733299800000|2024-12-04 08:10:00|955.8|950.8|954.1|949.1|955.9|952.4|952.1|948.7|85
1733300100000|2024-12-04 08:15:00|952.6|950.8|953.8|948.8|955|951.6|952|948.7|71
1733300400000|2024-12-04 08:20:00|952.3|950.5|951.3|946.3|953.3|950.5|950.8|945.8|61
1733300700000|2024-12-04 08:25:00|951.1|946.1|952.4|947.4|952.7|949.1|950.2|946.1|65
1733301000000|2024-12-04 08:30:00|952.2|947.2|950.2|945.2|952.3|948.7|950.1|945.2|68
1733301300000|2024-12-04 08:35:00|950.3|945.3|950.3|945.3|950.8|947.9|948.7|944.4|60
1733301600000|2024-12-04 08:40:00|950.2|945.2|950.2|948.4|952.2|949.2|948.8|944.8|85
1733301900000|2024-12-04 08:45:00|950|948.2|953|948|953.2|949.9|948.7|945.1|96
1733302200000|2024-12-04 08:50:00|952.9|947.9|953.1|948.1|953.5|948.5|952.4|947.4|36
1733302500000|2024-12-04 08:55:00|953|948|953.2|948.2|953.3|948.3|952.8|947.8|24
1733302800000|2024-12-04 09:00:00|953.1|948.1|952.6|947.6|953.8|948.8|952.1|947.1|49
1733303100000|2024-12-04 09:05:00|952.7|947.7|952.8|947.8|953.1|948.1|952.4|947.4|31
1733303400000|2024-12-04 09:10:00|952.7|947.7|953.1|948.1|953.2|948.2|952.6|947.6|24
1733303700000|2024-12-04 09:15:00|953.2|948.2|952.2|947.2|953.4|948.4|952|947|35
1733304000000|2024-12-04 09:20:00|952.1|947.1|952.1|947.1|952.4|947.4|952|947|16
1733304300000|2024-12-04 09:25:00|951.9|946.9|951.6|946.6|951.9|946.9|950.5|945.5|30
1733304600000|2024-12-04 09:30:00|951.5|946.5|948.1|943.1|951.7|946.7|946.9|941.9|72
1733304900000|2024-12-04 09:35:00|948|943|947.1|942.1|948.4|943.4|946.5|941.5|65
1733305200000|2024-12-04 09:40:00|947|942|947.3|942.3|947.7|942.7|947|942|32
1733305500000|2024-12-04 09:45:00|947|942|944.8|943|947.4|944.8|944.2|941.4|80
1733305800000|2024-12-04 09:50:00|944.7|942.9|945.1|943.3|946.9|944.6|944.5|941.9|77
1733306100000|2024-12-04 09:55:00|945|943.2|946.7|941.7|946.9|944.2|944.7|941.5|62
1733306400000|2024-12-04 10:00:00|945.2|943.4|944.1|942.3|947.3|943.4|943|939.6|61
1733306700000|2024-12-04 10:05:00|944|942.2|945.1|943.3|945.8|943.3|943.8|940.5|59
1733307000000|2024-12-04 10:10:00|944.9|943.1|946.2|941.2|946.2|943.2|943.8|940.8|45
1733307300000|2024-12-04 10:15:00|946.3|941.3|946.4|941.4|947.8|943|944.8|940.6|47
1733307600000|2024-12-04 10:20:00|946.5|941.5|945.1|940.1|946.6|941.6|944.8|939.8|42
1733307900000|2024-12-04 10:25:00|945.2|940.2|945.7|940.7|945.9|940.9|944.6|939.6|46
1733308200000|2024-12-04 10:30:00|945.6|940.6|945|940|946.1|942.7|944.5|939.9|33
1733308500000|2024-12-04 10:35:00|945.2|940.2|945.3|940.3|945.7|942.3|943.6|940.1|34
1733308800000|2024-12-04 10:40:00|945.2|940.2|943.6|938.6|945.3|942.1|942.9|937.9|33
1733309100000|2024-12-04 10:45:00|943.7|938.7|943.5|938.5|944.5|941.1|942.8|938.3|36
1733309400000|2024-12-04 10:50:00|943.6|938.6|944.2|939.2|944.5|939.5|943.4|938.4|42
1733309700000|2024-12-04 10:55:00|944.4|939.4|944.1|939.1|944.8|941|942.8|938.9|48
1733310000000|2024-12-04 11:00:00|944|939|944.6|939.6|944.9|941|942.4|938.3|49
1733310300000|2024-12-04 11:05:00|944.5|939.5|944.1|939.1|944.6|941.4|942.9|939.1|37
1733310600000|2024-12-04 11:10:00|944.2|939.2|944|939|944.3|940.7|942|938.4|34
1733310900000|2024-12-04 11:15:00|944.2|939.2|943.3|938.3|944.2|939.2|943|938|23
1733311200000|2024-12-04 11:20:00|943.4|938.4|944.6|939.6|944.6|940.4|942.2|938.2|31
1733311500000|2024-12-04 11:25:00|944.5|939.5|945.5|940.5|945.5|941.5|943|939.4|35
1733311800000|2024-12-04 11:30:00|945.4|940.4|944.5|939.5|945.4|940.4|944.4|939.4|26
1733312100000|2024-12-04 11:35:00|944.4|939.4|944.6|939.6|945|941.7|943.3|939.3|33
1733312400000|2024-12-04 11:40:00|943.7|938.7|944|939|944|939|943.7|938.7|20
1733312700000|2024-12-04 11:45:00|943.9|938.9|942.6|937.6|943.9|938.9|942.5|937.5|21
1733313000000|2024-12-04 11:50:00|942.5|937.5|942.5|937.5|942.5|938.9|939.9|936.4|41
1733313300000|2024-12-04 11:55:00|942.4|937.4|941|939.2|942.4|939.2|940.3|936.7|53
1733313600000|2024-12-04 12:00:00|940.9|939.1|941.2|939.4|942.7|939.5|940|936.9|57
1733313900000|2024-12-04 12:05:00|941.3|939.5|940.4|938.6|942.8|939.5|940.2|936.5|57
1733314200000|2024-12-04 12:10:00|940.5|938.7|942.1|940.3|943.3|940.3|940.3|936.6|47
1733314500000|2024-12-04 12:15:00|942.2|940.4|942.4|937.4|942.7|940.4|941.5|937.3|32
1733314800000|2024-12-04 12:20:00|942.3|937.3|942.7|937.7|942.7|937.7|942.1|937.1|16
1733315100000|2024-12-04 12:25:00|942.6|937.6|939.9|934.9|942.7|937.7|939.9|934.9|36
1733315400000|2024-12-04 12:30:00|940|935|939.1|934.1|940.2|935.2|939.1|934.1|45
1733315700000|2024-12-04 12:35:00|939.2|934.2|940.9|935.9|941.1|936.1|939.1|934.1|32
1733316000000|2024-12-04 12:40:00|941|936|940.5|935.5|941.1|936.1|940.4|935.4|18
1733316300000|2024-12-04 12:45:00|940.6|935.6|939.8|934.8|940.6|935.6|939.8|934.8|23
1733316600000|2024-12-04 12:50:00|939.9|934.9|938.6|933.6|939.9|934.9|938.4|933.4|42
1733316900000|2024-12-04 12:55:00|938.4|933.4|936.8|931.8|938.5|933.5|936.5|931.5|34
1733317200000|2024-12-04 13:00:00|935.4|930.4|935.8|930.8|936.8|931.8|935.3|930.3|77
1733317500000|2024-12-04 13:05:00|936|931|937.2|932.2|937.9|932.9|936|931|59
1733317800000|2024-12-04 13:10:00|937.1|932.1|936.6|931.6|937.9|932.9|936.4|931.4|70
1733318100000|2024-12-04 13:15:00|936.7|931.7|938.1|933.1|939.8|934.8|936.3|931.3|73
1733318400000|2024-12-04 13:20:00|938.4|933.4|938.3|933.3|939.1|936|935|931.5|124
1733318700000|2024-12-04 13:25:00|936.8|935|939.9|934.9|941.1|936.1|936.6|932.3|72
1733319000000|2024-12-04 13:30:00|939.6|934.6|940.5|935.5|943.8|938.8|939.5|934.5|109
1733319300000|2024-12-04 13:35:00|940.8|935.8|942|937|944|940.2|940.8|935.8|138
1733319600000|2024-12-04 13:40:00|942.1|937.1|942.3|937.3|942.6|937.6|940.6|935.6|129
1733319900000|2024-12-04 13:45:00|942.1|937.1|941.9|936.9|942.8|937.8|941|936|83
1733320200000|2024-12-04 13:50:00|942.3|937.3|942.3|937.3|943.8|938.8|942|937|62
1733320500000|2024-12-04 13:55:00|942.4|937.4|941.9|936.9|942.8|937.8|941.2|936.2|44
1733320800000|2024-12-04 14:00:00|941.8|936.8|944.2|939.2|944.5|939.5|941.3|936.3|53
1733321100000|2024-12-04 14:05:00|944.1|939.1|944.2|939.2|944.9|939.9|943.5|938.5|44
1733321400000|2024-12-04 14:10:00|944.3|939.3|943.4|938.4|944.3|939.3|943.1|938.1|86
1733321700000|2024-12-04 14:15:00|943.5|938.5|944|939|944.6|939.6|943.4|938.4|51
1733322000000|2024-12-04 14:20:00|943.9|938.9|943.7|938.7|944.8|939.8|943.1|938.1|73
1733322300000|2024-12-04 14:25:00|943.6|938.6|944.5|939.5|944.5|939.5|943.5|938.5|32
1733322600000|2024-12-04 14:30:00|944.6|939.6|944.5|942.7|946.8|943.1|943.6|938.6|87
1733322900000|2024-12-04 14:35:00|944.7|942.9|945.4|940.4|945.5|943.1|941.9|938.7|147
1733323200000|2024-12-04 14:40:00|945.5|940.5|943.3|938.3|945.5|942|943.2|938.3|101
1733323500000|2024-12-04 14:45:00|943.4|938.4|944|939|944.5|939.5|942.6|937.6|97
1733323800000|2024-12-04 14:50:00|943.9|938.9|942.1|937.1|944.1|939.1|941.7|936.7|107
1733324100000|2024-12-04 14:55:00|942.2|937.2|943|938|944.5|939.5|942.2|937.2|69
1733324400000|2024-12-04 15:00:00|943.6|938.6|947.4|942.4|948.4|942.4|943.6|935.2|151
1733324700000|2024-12-04 15:05:00|947.1|942.1|948.3|943.3|948.7|943.7|945.7|940.7|127
1733325000000|2024-12-04 15:10:00|948.4|943.4|947.6|942.6|949.4|944.8|946|942.6|93
1733325300000|2024-12-04 15:15:00|947.8|942.8|947.9|942.9|948|943|945.8|940.8|132
1733325600000|2024-12-04 15:20:00|948.1|943.1|947.9|942.9|948.7|944|945.8|941.4|106
1733325900000|2024-12-04 15:25:00|948|943|949|944|950.1|945.8|946.1|942.5|153
1733326200000|2024-12-04 15:30:00|948.9|943.9|949.9|944.9|950.3|946.7|946.3|943|135
1733326500000|2024-12-04 15:35:00|950.1|945.1|949.7|944.7|951.7|946.7|948.3|943.3|78
1733326800000|2024-12-04 15:40:00|949.9|944.9|949.1|944.1|949.9|944.9|948.5|943.5|124
1733327100000|2024-12-04 15:45:00|949|944|948|943|949.1|944.1|947.4|942.4|137
1733327400000|2024-12-04 15:50:00|948.1|943.1|949.6|944.6|949.7|944.7|947.6|942.6|51
1733327700000|2024-12-04 15:55:00|949.8|944.8|951|946|951.1|946.1|949.8|944.8|34
1733328000000|2024-12-04 16:00:00|951.1|946.1|950.9|945.9|952.1|947.1|950.4|945.4|56
1733328300000|2024-12-04 16:05:00|950.8|945.8|950.5|945.5|951.1|946.1|950.1|945.1|50
1733328600000|2024-12-04 16:10:00|950.7|945.7|952.2|947.2|952.3|947.3|950.1|945.1|56
1733328900000|2024-12-04 16:15:00|952.3|947.3|952.5|947.5|953.1|948.1|950.7|945.7|58
1733329200000|2024-12-04 16:20:00|952.4|947.4|952.3|947.3|953.6|948.6|952.2|947.2|57
1733329500000|2024-12-04 16:25:00|952.2|947.2|953|948|953.4|948.4|952.1|947.1|34
1733329800000|2024-12-04 16:30:00|953.1|948.1|953.4|948.4|953.6|948.6|952.8|947.8|23
1733330100000|2024-12-04 16:35:00|953.5|948.5|952.4|947.4|953.5|948.5|952.3|947.3|28
1733330400000|2024-12-04 16:40:00|952.3|947.3|950.5|945.5|952.3|947.3|949.9|944.9|36
1733330700000|2024-12-04 16:45:00|950.7|945.7|948.9|943.9|950.7|945.7|948.4|943.4|42
1733331000000|2024-12-04 16:50:00|948.8|943.8|949.1|944.1|949.3|944.3|948.7|943.7|21
1733331300000|2024-12-04 16:55:00|948.9|943.9|949.2|944.2|949.2|944.2|948.2|943.2|33
1733331600000|2024-12-04 17:00:00|949.4|944.4|949.3|944.3|949.4|944.4|948.4|943.4|28
1733331900000|2024-12-04 17:05:00|949.4|944.4|949.9|944.9|950.1|945.1|948.9|943.9|40
1733332200000|2024-12-04 17:10:00|950|945|950|945|950.8|945.8|949.5|944.5|38
1733332500000|2024-12-04 17:15:00|950.1|945.1|950.1|945.1|951|946|949.9|944.9|42
1733332800000|2024-12-04 17:20:00|950|945|950.6|945.6|950.9|945.9|949.8|944.8|42
1733333100000|2024-12-04 17:25:00|950.7|945.7|949.3|944.3|951|946|949.1|944.1|45
1733333400000|2024-12-04 17:30:00|949.2|944.2|949.3|944.3|949.9|944.9|948.3|943.3|49
1733333700000|2024-12-04 17:35:00|949.5|944.5|949.8|944.8|950.4|945.4|948.7|943.7|45
1733334000000|2024-12-04 17:40:00|949.9|944.9|949.9|944.9|950|945|948.5|943.5|39
1733334300000|2024-12-04 17:45:00|950.1|945.1|951.3|946.3|951.5|946.5|950.1|945.1|24
1733334600000|2024-12-04 17:50:00|951.4|946.4|950.1|945.1|951.4|946.4|949.7|944.7|50
1733334900000|2024-12-04 17:55:00|950.4|945.4|949.5|944.5|950.5|945.5|949.2|944.2|47
1733335200000|2024-12-04 18:00:00|949.1|944.1|949.4|944.4|949.9|944.9|948.4|943.4|58
1733335500000|2024-12-04 18:05:00|949.3|944.3|947.8|942.8|950.2|945.2|947.7|942.7|38
1733335800000|2024-12-04 18:10:00|947.9|942.9|947.5|942.5|949.2|944.2|947.1|942.1|41
1733336100000|2024-12-04 18:15:00|947.7|942.7|947.9|942.9|948.2|943.2|947.1|942.1|36
1733336400000|2024-12-04 18:20:00|947.8|942.8|947.3|942.3|948|943|947.2|942.2|38
1733336700000|2024-12-04 18:25:00|947.2|942.2|947.4|942.4|947.5|942.5|947|942|30
1733337000000|2024-12-04 18:30:00|947.3|942.3|946.6|941.6|947.3|942.3|945.5|940.5|37
1733337300000|2024-12-04 18:35:00|946.5|941.5|946.7|941.7|947|942|946.5|941.5|21
1733337600000|2024-12-04 18:40:00|946.5|941.5|946.3|941.3|946.6|941.6|946.1|941.1|19
1733337900000|2024-12-04 18:45:00|946.4|941.4|946.6|941.6|946.6|941.6|946.3|941.3|15
1733338200000|2024-12-04 18:50:00|946.5|941.5|946.6|941.6|946.7|941.7|946.2|941.2|21
1733338500000|2024-12-04 18:55:00|946.5|941.5|944.9|939.9|946.7|941.7|944.8|939.8|30
1733338800000|2024-12-04 19:00:00|945|940|944.8|939.8|945.8|940.8|943.7|938.7|68
1733339100000|2024-12-04 19:05:00|945|940|946.4|941.4|946.4|941.4|945|940|36
1733339400000|2024-12-04 19:10:00|946.3|941.3|946.6|941.6|946.7|941.7|946.3|941.3|14
1733339700000|2024-12-04 19:15:00|946.5|941.5|946.6|941.6|947.2|942.2|946.5|941.5|19
1733340000000|2024-12-04 19:20:00|946.7|941.7|944.9|939.9|946.7|941.7|944.3|939.3|27
1733340300000|2024-12-04 19:25:00|944.5|939.5|944.7|939.7|945.2|940.2|943.9|938.9|47
1733340600000|2024-12-04 19:30:00|944.8|939.8|944.7|939.7|946.4|941.4|944.7|939.7|37
1733340900000|2024-12-04 19:35:00|944.6|939.6|945.6|940.6|945.8|940.8|944.6|939.6|28
1733341200000|2024-12-04 19:40:00|945.7|940.7|945.5|940.5|945.7|940.7|945.4|940.4|15
1733341500000|2024-12-04 19:45:00|945.6|940.6|945.2|940.2|945.6|940.6|945.1|940.1|15
1733341800000|2024-12-04 19:50:00|945.1|940.1|945.5|940.5|945.7|940.7|943.9|938.9|40
1733342100000|2024-12-04 19:55:00|945.4|940.4|945.1|940.1|945.4|940.4|944.2|939.2|32
1733342400000|2024-12-04 20:00:00|945.2|940.2|943.6|938.6|945.4|940.4|943.6|938.6|43
1733342700000|2024-12-04 20:05:00|943.7|938.7|944.3|939.3|944.6|939.6|943.7|938.7|29
1733343000000|2024-12-04 20:10:00|944.4|939.4|944.3|939.3|945|940|944.3|939.3|39
1733343300000|2024-12-04 20:15:00|944.4|939.4|945.2|940.2|945.2|940.2|944.2|939.2|27
1733343600000|2024-12-04 20:20:00|945.1|940.1|945|940|945.4|940.4|945|940|16
1733343900000|2024-12-04 20:25:00|945.1|940.1|945.5|940.5|945.6|940.6|944.8|939.8|22
1733344200000|2024-12-04 20:30:00|945.6|940.6|945.9|940.9|945.9|940.9|945.3|940.3|19
1733344500000|2024-12-04 20:35:00|945.8|940.8|945.8|940.8|945.9|940.9|945.7|940.7|11
1733344800000|2024-12-04 20:40:00|945.7|940.7|945.5|940.5|945.8|940.8|945.4|940.4|7
1733345100000|2024-12-04 20:45:00|945.6|940.6|945.6|940.6|945.7|940.7|945.3|940.3|11
1733345400000|2024-12-04 20:50:00|945.5|940.5|945.9|940.9|946.1|941.1|945.5|940.5|13
1733345700000|2024-12-04 20:55:00|945.6|940.6|945.5|940.5|946.1|941.1|945.1|940.1|26
1733346000000|2024-12-04 21:00:00|945.3|940.3|945.5|940.5|945.5|940.5|945|940|11
1733346300000|2024-12-04 21:05:00|945.3|940.3|945.2|940.2|945.6|940.6|945.2|940.2|14
1733346600000|2024-12-04 21:10:00|945.1|940.1|944.7|939.7|945.3|940.3|944.7|939.7|12
1733346900000|2024-12-04 21:15:00|944.6|939.6|945.3|940.3|945.4|940.4|944.6|939.6|18
1733347200000|2024-12-04 21:20:00|945.2|940.2|945.4|940.4|945.5|940.5|945|940|11
1733347500000|2024-12-04 21:25:00|945.3|940.3|944.9|939.9|945.3|940.3|944.9|939.9|6
1733347800000|2024-12-04 21:30:00|945|940|945|940|945|940|944.8|939.8|5
1733348100000|2024-12-04 21:35:00|944.9|939.9|944.9|939.9|945|940|944.8|939.8|9
1733348400000|2024-12-04 21:40:00|945|940|944.8|939.8|945.1|940.1|944.8|939.8|9
1733348700000|2024-12-04 21:45:00|944.9|939.9|945|940|945.3|940.3|944.6|939.6|14
1733349000000|2024-12-04 21:50:00|945.1|940.1|944.9|939.9|945.2|940.2|944.8|939.8|13
1733349300000|2024-12-04 21:55:00|944.8|939.8|944.3|939.3|945|940|944.3|939.3|12
1733353200000|2024-12-04 23:00:00|944.2|939.2|944.1|939.1|944.3|939.3|944.1|939.1|6
1733353500000|2024-12-04 23:05:00|944|939|943.9|938.9|944.2|939.2|943.9|938.9|10
1733353800000|2024-12-04 23:10:00|944|939|944.4|939.4|944.5|939.5|944|939|17
1733354100000|2024-12-04 23:15:00|944.2|939.2|944.7|939.7|944.7|939.7|944.2|939.2|13
1733354400000|2024-12-04 23:20:00|944.6|939.6|945.2|940.2|945.4|940.4|944.6|939.6|19
1733354700000|2024-12-04 23:25:00|945.1|940.1|945.2|940.2|945.3|940.3|945.1|940.1|8
1733355000000|2024-12-04 23:30:00|945.3|940.3|945.7|940.7|945.9|940.9|945.2|940.2|15
1733355300000|2024-12-04 23:35:00|945.8|940.8|945.1|940.1|945.8|940.8|945.1|940.1|12
1733355600000|2024-12-04 23:40:00|944.9|939.9|945.5|940.5|945.6|940.6|944.9|939.9|9
1733355900000|2024-12-04 23:45:00|945.2|940.2|945.2|940.2|945.3|940.3|944.8|939.8|19
1733356200000|2024-12-04 23:50:00|945.1|940.1|945.7|940.7|945.7|940.7|945.1|940.1|14
1733356500000|2024-12-04 23:55:00|945.6|940.6|945.3|940.3|945.6|940.6|945.1|940.1|14
1733356800000|2024-12-05 00:00:00|945.1|940.1|944.8|939.8|945.1|940.1|944.2|939.2|29
1733357100000|2024-12-05 00:05:00|944.7|939.7|944.8|939.8|945.3|940.3|943.8|938.8|33
1733357400000|2024-12-05 00:10:00|944.9|939.9|944.9|939.9|945.1|940.1|944.9|939.9|13
1733357700000|2024-12-05 00:15:00|945.1|940.1|945.3|940.3|945.4|940.4|945.1|940.1|7
1733358000000|2024-12-05 00:20:00|945.4|940.4|945.3|940.3|945.6|940.6|945.3|940.3|22
1733358300000|2024-12-05 00:25:00|945.7|940.7|944.3|939.3|945.8|940.8|944.3|939.3|15
1733358600000|2024-12-05 00:30:00|944.7|939.7|945.9|940.9|945.9|940.9|944.7|939.7|10
1733358900000|2024-12-05 00:35:00|945.8|940.8|946.3|941.3|946.4|941.4|945.3|940.3|18
1733359200000|2024-12-05 00:40:00|946.4|941.4|947.8|942.8|948|943.4|945.2|941.3|23
1733359500000|2024-12-05 00:45:00|947.7|942.7|947.3|942.3|947.9|942.9|947|942|22
1733359800000|2024-12-05 00:50:00|947.2|942.2|947.8|942.8|948.4|943.4|947.1|942.1|28
1733360100000|2024-12-05 00:55:00|947.9|942.9|947.8|942.8|949|944|947.8|942.8|41
1733360400000|2024-12-05 01:00:00|947.9|942.9|949.1|944.1|949.2|944.2|947.6|942.6|48
1733360700000|2024-12-05 01:05:00|948.9|943.9|949.4|944.4|950.3|945.3|948.6|943.6|55
1733361000000|2024-12-05 01:10:00|949.3|944.3|949.1|944.1|950.6|945.6|948.8|943.8|40
1733361300000|2024-12-05 01:15:00|949|944|949.3|944.3|949.7|944.7|948.9|943.9|42
1733361600000|2024-12-05 01:20:00|949|944|949.4|944.4|950.1|945.1|948.3|943.3|40
1733361900000|2024-12-05 01:25:00|949.3|944.3|949.4|944.4|950.6|945.6|949.2|944.2|38
1733362200000|2024-12-05 01:30:00|949.2|944.2|948.4|943.4|949.6|944.6|948.2|943.2|40
1733362500000|2024-12-05 01:35:00|948.2|943.2|947.5|945.7|949.4|945.8|946.7|942.7|76
1733362800000|2024-12-05 01:40:00|947.6|945.8|946.9|945.1|947.6|945.8|945.9|944.1|101
1733363100000|2024-12-05 01:45:00|946.8|945|945.1|943.3|946.8|945|944.8|943|79
1733363400000|2024-12-05 01:50:00|945|943.2|946|941|946.4|943.3|945|940.5|20
1733363700000|2024-12-05 01:55:00|945.9|940.9|946.1|941.1|946.4|941.4|945.9|940.9|50
1733364000000|2024-12-05 02:00:00|946|941|945.9|940.9|946.2|941.2|945.8|940.8|42
1733364300000|2024-12-05 02:05:00|946|941|946.1|941.1|946.2|941.2|945.8|940.8|30
1733364600000|2024-12-05 02:10:00|946.2|941.2|946.4|941.4|946.4|941.4|946.1|941.1|17
1733365500000|2024-12-05 02:25:00|945.1|940.1|945.1|940.1|945.2|940.2|944.5|939.5|12
1733365800000|2024-12-05 02:30:00|945.2|940.2|945.5|940.5|945.7|940.7|945.1|940.1|35
1733366100000|2024-12-05 02:35:00|945.6|940.6|946.4|941.4|946.4|941.4|945.5|940.5|26
1733366400000|2024-12-05 02:40:00|946.3|941.3|947|942|947.1|942.1|946.3|941.3|18
1733366700000|2024-12-05 02:45:00|947.1|942.1|945.7|940.7|947.4|942.4|945.7|940.7|27
1733367000000|2024-12-05 02:50:00|945.9|940.9|946.4|941.4|946.4|941.4|945.9|940.9|26
1733367300000|2024-12-05 02:55:00|946.3|941.3|945|940|946.3|941.3|945|940|36
1733367600000|2024-12-05 03:00:00|945.2|940.2|945.9|940.9|946.3|941.3|945.2|940.2|31
1733367900000|2024-12-05 03:05:00|946|941|946|941|946.2|941.2|945.8|940.8|22
1733368200000|2024-12-05 03:10:00|945.9|940.9|946.4|941.4|946.4|941.4|945.9|940.9|29
1733368500000|2024-12-05 03:15:00|946.3|941.3|946.1|941.1|946.4|941.4|946.1|941.1|21
1733368800000|2024-12-05 03:20:00|945.9|940.9|946.1|941.1|946.3|941.3|945.9|940.9|19
1733369100000|2024-12-05 03:25:00|946.2|941.2|946.9|941.9|947|942|946.1|941.1|9
1733369400000|2024-12-05 03:30:00|947|942|946.8|941.8|947|942|946.8|941.8|10
1733369700000|2024-12-05 03:35:00|946.9|941.9|946.6|941.6|946.9|941.9|946.6|941.6|13
1733370000000|2024-12-05 03:40:00|946.5|941.5|946.7|941.7|946.8|941.8|946.5|941.5|11
1733370300000|2024-12-05 03:45:00|946.6|941.6|946.6|941.6|946.9|941.9|946.6|941.6|10
1733370600000|2024-12-05 03:50:00|946.7|941.7|947.1|942.1|947.4|942.4|946.7|941.7|10
1733370900000|2024-12-05 03:55:00|947.2|942.2|947.2|942.2|947.3|942.3|947.1|942.1|9
1733371200000|2024-12-05 04:00:00|947.3|942.3|946.8|941.8|947.6|942.6|946.8|941.8|17
1733371500000|2024-12-05 04:05:00|946.9|941.9|947.1|942.1|947.2|942.2|946.9|941.9|8
1733371800000|2024-12-05 04:10:00|947.2|942.2|947.2|942.2|948.2|943.2|947.1|942.1|12
1733372100000|2024-12-05 04:15:00|947.1|942.1|946.9|941.9|947.2|942.2|946.7|941.7|10
1733372400000|2024-12-05 04:20:00|947|942|946.9|941.9|947.2|942.2|946.8|941.8|7
1733372700000|2024-12-05 04:25:00|946.8|941.8|946.6|941.6|946.9|941.9|946.4|941.4|7
1733373000000|2024-12-05 04:30:00|946.5|941.5|946|941|946.7|941.7|946|941|13
1733373300000|2024-12-05 04:35:00|945.9|940.9|945.5|940.5|946.2|941.2|945.5|940.5|19
1733373600000|2024-12-05 04:40:00|945.2|940.2|944.6|939.6|945.2|940.2|944|939|21
1733373900000|2024-12-05 04:45:00|944.5|939.5|944.5|939.5|944.6|939.6|943.9|938.9|23
1733374200000|2024-12-05 04:50:00|944.6|939.6|945|940|945.4|940.4|944.6|939.6|17
1733374500000|2024-12-05 04:55:00|945.1|940.1|944.7|939.7|945.3|940.3|943.9|938.9|22
1733374800000|2024-12-05 05:00:00|944.8|939.8|945.3|940.3|945.5|940.5|944.7|939.7|21
1733375100000|2024-12-05 05:05:00|945.4|940.4|945.5|940.5|945.6|940.6|944.2|939.2|26
1733375400000|2024-12-05 05:10:00|945.6|940.6|946|941|946.3|941.3|945.6|940.6|27
1733375700000|2024-12-05 05:15:00|946.1|941.1|946.5|941.5|946.6|941.6|946|941|20
1733376000000|2024-12-05 05:20:00|946.6|941.6|946.9|941.9|947.2|942.2|946.6|941.6|29
1733376300000|2024-12-05 05:25:00|947|942|947.2|942.2|947.7|942.7|946.8|941.8|22
1733376600000|2024-12-05 05:30:00|947.7|942.7|948.2|943.2|948.5|943.5|947|942|34
1733376900000|2024-12-05 05:35:00|948.4|943.4|946.5|941.5|948.5|943.5|946.5|941.5|49
1733377200000|2024-12-05 05:40:00|946.6|941.6|946.7|941.7|947.7|942.7|946.4|941.4|46
1733377500000|2024-12-05 05:45:00|946.8|941.8|947.2|942.2|947.8|942.8|946.4|941.4|36
1733377800000|2024-12-05 05:50:00|947.3|942.3|946.9|941.9|948.4|943.4|945.8|940.8|45
1733378100000|2024-12-05 05:55:00|946.5|941.5|945.4|943.6|946.5|944.4|944.6|941.3|53
1733378400000|2024-12-05 06:00:00|945.3|943.5|944.4|942.6|946.4|944.6|943.9|940.5|63
1733378700000|2024-12-05 06:05:00|944.3|942.5|944.7|942.9|945.8|943.5|943.7|940.2|73
1733379000000|2024-12-05 06:10:00|944.8|943|945.7|940.7|946.1|943.1|943.8|940.4|66
1733379300000|2024-12-05 06:15:00|945.8|940.8|946.1|941.1|946.9|943.6|944.3|940.8|60
1733379600000|2024-12-05 06:20:00|946.2|941.2|944.2|942.4|947.2|943.8|944.2|940.6|62
1733379900000|2024-12-05 06:25:00|945.8|940.8|945.4|943.6|946.5|943.9|943.9|940|78
1733380200000|2024-12-05 06:30:00|945.3|943.5|946.1|941.1|946.4|943.5|943.9|940.5|92
1733380500000|2024-12-05 06:35:00|946.2|941.2|945.9|940.9|947.3|944|944.4|940.6|58
1733380800000|2024-12-05 06:40:00|944.3|942.5|946.2|941.2|946.2|943.4|943.8|940.5|94
1733381100000|2024-12-05 06:45:00|946|941|944.5|942.7|946.2|943.1|943.9|940.7|48
1733381400000|2024-12-05 06:50:00|944.4|942.6|944.4|942.6|945.9|943.6|944|940.8|67
1733381700000|2024-12-05 06:55:00|944.5|942.7|944.9|943.1|945.7|943.8|944|940.6|60
1733382000000|2024-12-05 07:00:00|944.8|943|946.1|944.3|946.4|944.6|944.8|943|52
1733382300000|2024-12-05 07:05:00|946.2|944.4|948.9|943.9|949.7|945.7|945.6|943.2|54
1733382600000|2024-12-05 07:10:00|949.2|944.2|949.5|944.5|949.7|944.7|949.2|944.2|28
1733382900000|2024-12-05 07:15:00|949.6|944.6|949.7|944.7|949.8|944.8|949.1|944.1|22
1733383200000|2024-12-05 07:20:00|949.8|944.8|949.4|944.4|950.4|945.4|948.8|943.8|29
1733383500000|2024-12-05 07:25:00|949.3|944.3|949.2|944.2|950.2|945.2|948.4|943.4|38
1733383800000|2024-12-05 07:30:00|949.3|944.3|948.8|943.8|949.9|944.9|948.7|943.7|19
1733384100000|2024-12-05 07:35:00|948.9|943.9|949.1|944.1|949.1|944.1|948.2|943.2|45
1733384400000|2024-12-05 07:40:00|949|944|948.3|943.3|949.3|944.3|948|943|40
1733384700000|2024-12-05 07:45:00|948.4|943.4|947.7|942.7|948.6|943.6|947.5|942.5|48
1733385000000|2024-12-05 07:50:00|947.9|942.9|949.3|944.3|949.7|944.7|947.8|942.8|51
1733385300000|2024-12-05 07:55:00|949.4|944.4|949.2|944.2|949.6|946.2|947.9|943.6|37
1733385600000|2024-12-05 08:00:00|949.3|944.3|952.6|947.6|953.6|948.6|949.2|944.2|66
1733385900000|2024-12-05 08:05:00|952.5|947.5|953.2|948.2|953.3|948.3|951.8|946.8|50
1733386200000|2024-12-05 08:10:00|953.3|948.3|952.7|947.7|953.7|948.7|952|947|42
1733386500000|2024-12-05 08:15:00|952.5|947.5|951.7|946.7|952.8|947.8|951.6|946.6|31
1733386800000|2024-12-05 08:20:00|951.6|946.6|952.5|947.5|952.6|947.6|951.3|946.3|24
1733387100000|2024-12-05 08:25:00|952.4|947.4|952|947|953|948|951.8|946.8|34
1733387400000|2024-12-05 08:30:00|952.1|947.1|951|946|952.4|947.4|950.9|945.9|36
1733387700000|2024-12-05 08:35:00|951.1|946.1|951.7|946.7|952.1|947.1|950.9|945.9|31
1733388000000|2024-12-05 08:40:00|951.8|946.8|953.2|948.2|953.6|948.6|951.8|946.8|37
1733388300000|2024-12-05 08:45:00|953.1|948.1|952|947|953.3|948.3|951.6|946.6|26
1733388600000|2024-12-05 08:50:00|952.1|947.1|950.5|945.5|952.8|947.8|950.4|945.4|38
1733388900000|2024-12-05 08:55:00|950.4|945.4|950.9|945.9|951.1|946.1|950.3|945.3|44
1733389200000|2024-12-05 09:00:00|951|946|951.8|946.8|952|947|950.6|945.6|31
1733389500000|2024-12-05 09:05:00|951.9|946.9|950.5|945.5|952.3|947.3|950.2|945.2|39
1733389800000|2024-12-05 09:10:00|950.6|945.6|950.7|945.7|951.1|946.1|950.4|945.4|42
1733390100000|2024-12-05 09:15:00|950.9|945.9|951.9|946.9|951.9|946.9|950.9|945.9|43
1733390400000|2024-12-05 09:20:00|952.2|947.2|951.1|946.1|952.7|947.7|951.1|946.1|33
1733390700000|2024-12-05 09:25:00|951.3|946.3|951.1|946.1|951.8|946.8|950.8|945.8|39
1733391000000|2024-12-05 09:30:00|950.8|945.8|952.6|947.6|952.6|947.6|950.6|945.6|35
1733391300000|2024-12-05 09:35:00|952.7|947.7|952.7|947.7|953.2|948.2|952|947|26
1733391600000|2024-12-05 09:40:00|952.4|947.4|952.4|947.4|952.8|947.8|951.5|946.5|30
1733391900000|2024-12-05 09:45:00|952.5|947.5|950.8|945.8|952.5|947.5|950.4|945.4|42
1733392200000|2024-12-05 09:50:00|950.9|945.9|951.7|946.7|951.8|946.8|950.9|945.9|21
1733392500000|2024-12-05 09:55:00|951.6|946.6|951.7|946.7|951.8|946.8|951.5|946.5|9
1733392800000|2024-12-05 10:00:00|951.6|946.6|952|947|952.5|947.5|951.5|946.5|18
1733393100000|2024-12-05 10:05:00|952.1|947.1|952.2|947.2|952.6|947.6|952.1|947.1|25
1733393400000|2024-12-05 10:10:00|952.1|947.1|952.2|947.2|952.2|947.2|951.1|946.1|27
1733393700000|2024-12-05 10:15:00|952.3|947.3|952.6|947.6|953.1|948.1|952.2|947.2|23
1733394000000|2024-12-05 10:20:00|952.3|947.3|952.3|947.3|952.6|947.6|951.7|946.7|35
1733394300000|2024-12-05 10:25:00|952.4|947.4|952.6|947.6|952.8|947.8|951.8|946.8|30
1733394600000|2024-12-05 10:30:00|952.7|947.7|952.8|947.8|953|948|952.2|947.2|21
1733394900000|2024-12-05 10:35:00|952.4|947.4|952.5|947.5|952.6|947.6|951.5|946.5|32
1733395200000|2024-12-05 10:40:00|952.2|947.2|952|947|952.5|947.5|951.8|946.8|23
1733395500000|2024-12-05 10:45:00|951.6|946.6|950.6|945.6|951.8|946.8|949.9|944.9|46
1733395800000|2024-12-05 10:50:00|950.4|945.4|949.6|944.6|950.4|945.4|948.6|943.6|39
1733396100000|2024-12-05 10:55:00|949.7|944.7|949.6|944.6|950.3|945.3|949.5|944.5|15
1733396400000|2024-12-05 11:00:00|949.1|944.1|949|944|949.5|944.5|948.7|943.7|31
1733396700000|2024-12-05 11:05:00|949.1|944.1|948.8|943.8|949.1|944.1|948.5|943.5|15
1733397000000|2024-12-05 11:10:00|948.7|943.7|949.1|944.1|949.2|944.2|948.7|943.7|13
1733397300000|2024-12-05 11:15:00|949|944|949|944|949.3|944.3|948.9|943.9|19
1733397600000|2024-12-05 11:20:00|948.9|943.9|950.2|945.2|950.3|945.3|948.9|943.9|28
1733397900000|2024-12-05 11:25:00|950.1|945.1|949.7|944.7|950.3|945.3|948.7|943.7|34
1733398200000|2024-12-05 11:30:00|949.4|944.4|949.5|944.5|949.9|944.9|949.1|944.1|25
1733398500000|2024-12-05 11:35:00|949.4|944.4|949.5|944.5|949.8|944.8|949.4|944.4|18
1733398800000|2024-12-05 11:40:00|949.4|944.4|949.3|944.3|949.8|944.8|949.1|944.1|33
1733399100000|2024-12-05 11:45:00|949.4|944.4|949.3|944.3|949.5|944.5|949|944|28
1733399400000|2024-12-05 11:50:00|949.2|944.2|949.3|944.3|949.4|944.4|949.1|944.1|14
1733399700000|2024-12-05 11:55:00|949.2|944.2|949.4|944.4|949.5|944.5|949.1|944.1|28
1733400000000|2024-12-05 12:00:00|949.5|944.5|949.2|944.2|949.9|944.9|949.2|944.2|29
1733400300000|2024-12-05 12:05:00|949.1|944.1|948.6|943.6|949.3|944.3|948.5|943.5|21
1733400600000|2024-12-05 12:10:00|948|943|947.5|942.5|948|943|947.3|942.3|25
1733400900000|2024-12-05 12:15:00|947.4|942.4|947.8|942.8|948.3|943.3|947.2|942.2|29
1733401200000|2024-12-05 12:20:00|947.9|942.9|946|941|947.9|942.9|946|941|33
1733401500000|2024-12-05 12:25:00|945.9|940.9|945|940|946|941|944.9|939.9|27
1733401800000|2024-12-05 12:30:00|944.9|939.9|944.9|939.9|945.4|940.4|944.2|939.2|51
1733402100000|2024-12-05 12:35:00|945|940|945|940|945.6|940.6|944.5|939.5|66
1733402400000|2024-12-05 12:40:00|945.1|940.1|945.9|940.9|946.6|941.6|945.1|940.1|59
1733402700000|2024-12-05 12:45:00|945.7|940.7|946.1|941.1|946.8|941.8|945.6|940.6|63
1733403000000|2024-12-05 12:50:00|946|941|945.9|940.9|946.8|941.8|945.7|940.7|31
1733403300000|2024-12-05 12:55:00|946|941|947.5|942.5|948.4|943.4|946|941|72
1733403600000|2024-12-05 13:00:00|947.8|942.8|948.9|943.9|950.3|945.3|947.1|942.1|137
1733403900000|2024-12-05 13:05:00|948.8|943.8|948.5|943.5|949.5|944.5|947.4|942.4|113
1733404200000|2024-12-05 13:10:00|948.8|943.8|946.4|941.4|948.9|943.9|945.6|940.6|59
1733404500000|2024-12-05 13:15:00|946.3|941.3|946.1|941.1|946.3|941.3|944.3|939.3|75
1733404800000|2024-12-05 13:20:00|946|941|941.6|939.8|946|941|940.9|936.6|139
1733405100000|2024-12-05 13:25:00|943|938|944.8|939.8|944.8|940.2|941.1|937.4|113
1733405400000|2024-12-05 13:30:00|945.6|940.6|945.8|940.8|947.2|942.2|944.7|939.7|93
1733405700000|2024-12-05 13:35:00|946|941|944.2|939.2|946.7|941.7|944.2|939.2|54
1733406000000|2024-12-05 13:40:00|944.5|939.5|945.1|940.1|945.2|940.2|942.6|937.6|109
1733406300000|2024-12-05 13:45:00|944.7|939.7|945.6|940.6|946.5|941.5|944.7|939.7|67
1733406600000|2024-12-05 13:50:00|945.7|940.7|946.8|941.8|947.2|942.2|945.7|940.7|66
1733406900000|2024-12-05 13:55:00|946.9|941.9|946.9|941.9|947.4|943.9|945.7|940.8|84
1733407200000|2024-12-05 14:00:00|946.8|941.8|944.9|939.9|948.5|943.5|944.4|939.4|81
1733407500000|2024-12-05 14:05:00|945.5|940.5|945.9|940.9|946.8|941.8|944.6|939.6|61
1733407800000|2024-12-05 14:10:00|946|941|945.9|940.9|946.3|941.3|944.4|939.4|50
1733408100000|2024-12-05 14:15:00|945.8|940.8|944.6|939.6|945.8|940.8|943.9|938.9|45
1733408400000|2024-12-05 14:20:00|944.7|939.7|942.6|937.6|945.1|940.1|942.1|937.1|58
1733408700000|2024-12-05 14:25:00|942.7|937.7|941.7|936.7|943|938|941.1|936.1|110
1733409000000|2024-12-05 14:30:00|941.4|936.4|943.9|938.9|944|939|941.2|936.2|104
1733409300000|2024-12-05 14:35:00|944|939|943.2|938.2|944.2|939.2|942.6|937.6|69
1733409600000|2024-12-05 14:40:00|943.4|938.4|945.3|940.3|945.8|940.8|943.2|938.2|71
1733409900000|2024-12-05 14:45:00|945.6|940.6|944.1|939.1|945.6|940.6|943.3|938.3|112
1733410200000|2024-12-05 14:50:00|944.2|939.2|945.7|940.7|947.2|942.2|943.2|938.2|100
1733410500000|2024-12-05 14:55:00|946|941|943.3|938.3|946.2|941.2|941.8|936.8|171
1733410800000|2024-12-05 15:00:00|942.9|937.9|942.9|937.9|944.3|939.3|941.6|936.6|175
1733411100000|2024-12-05 15:05:00|942.8|937.8|942.3|937.3|943.9|938.9|941.6|936.6|179
1733411400000|2024-12-05 15:10:00|941.9|936.9|938.5|936.7|942.5|937.5|937.2|933.7|168
1733411700000|2024-12-05 15:15:00|938.6|936.8|940|938.2|940.8|938.4|937.6|935.8|176
1733412000000|2024-12-05 15:20:00|939.9|938.1|942|937|942.9|939.8|939.6|935.8|168
1733412300000|2024-12-05 15:25:00|941.3|936.3|938.5|933.5|941.6|936.6|938.4|933.4|202
1733412600000|2024-12-05 15:30:00|938.4|933.4|937.7|935.9|939.6|936.3|937.6|932.8|134
1733412900000|2024-12-05 15:35:00|937.8|936|939.5|934.5|940.2|938.3|937.8|934.2|163
1733413200000|2024-12-05 15:40:00|939.3|934.3|938.5|933.5|939.6|934.6|937.5|932.5|151
1733413500000|2024-12-05 15:45:00|938.7|933.7|939.6|934.6|940.7|935.7|938.7|933.7|124
1733413800000|2024-12-05 15:50:00|939.8|934.8|940.5|935.5|941.7|937.4|938.9|934.3|169
1733414100000|2024-12-05 15:55:00|940.8|935.8|941.5|936.5|941.8|936.8|939.6|934.6|164
1733414400000|2024-12-05 16:00:00|941.8|936.8|942.3|937.3|943.3|939.7|940.5|935.5|103
1733414700000|2024-12-05 16:05:00|941.6|936.6|942.3|937.3|943.9|940|941.1|936.6|126
1733415000000|2024-12-05 16:10:00|942.4|937.4|942.1|937.1|942.6|939.9|940.8|936|119
1733415300000|2024-12-05 16:15:00|941.8|936.8|941.3|939.5|943.2|939.9|940.7|935.9|114
1733415600000|2024-12-05 16:20:00|940.8|939|939.9|934.9|941.6|939|939.3|934.3|128
1733415900000|2024-12-05 16:25:00|940.3|935.3|940.3|935.3|941.4|938.3|939.7|934.7|116
1733416200000|2024-12-05 16:30:00|940.4|935.4|941.4|936.4|942.2|939.1|939.9|934.9|90
1733416500000|2024-12-05 16:35:00|940.8|935.8|942.1|937.1|942.3|937.3|940.3|935.3|76
1733416800000|2024-12-05 16:40:00|942|937|941.7|936.7|942.4|937.4|940.7|935.7|43
1733417100000|2024-12-05 16:45:00|941.8|936.8|940.4|935.4|942.3|937.3|940.4|935.4|42
1733417400000|2024-12-05 16:50:00|940.2|935.2|939.5|934.5|940.2|935.2|939.3|934.3|45
1733417700000|2024-12-05 16:55:00|939.4|934.4|941|936|941.2|936.2|939.4|934.4|43
1733418000000|2024-12-05 17:00:00|941.1|936.1|941.5|936.5|941.5|936.5|940.7|935.7|29
1733418300000|2024-12-05 17:05:00|941.4|936.4|940.8|935.8|943|938|940.8|935.8|52
1733418600000|2024-12-05 17:10:00|940.5|935.5|940.8|935.8|941.5|936.5|939.3|934.3|56
1733418900000|2024-12-05 17:15:00|940.5|935.5|939.9|934.9|941.1|936.1|939.8|934.8|66
1733419200000|2024-12-05 17:20:00|939.8|934.8|939.7|934.7|939.8|934.8|938.5|933.5|41
1733419500000|2024-12-05 17:25:00|939.5|934.5|937.8|932.8|939.7|934.7|937.3|932.3|51
1733419800000|2024-12-05 17:30:00|938.4|933.4|938.1|933.1|939.1|934.1|937.7|932.7|53
1733420100000|2024-12-05 17:35:00|938|933|938.3|933.3|938.8|933.8|937.7|932.7|42
1733420400000|2024-12-05 17:40:00|938.4|933.4|939.1|934.1|939.6|936.5|937.4|932.7|56
1733420700000|2024-12-05 17:45:00|939|934|938.6|936.8|940.4|937|938.5|933.8|54
1733421000000|2024-12-05 17:50:00|938.7|936.9|938.9|933.9|940.6|937.2|938.1|933.9|56
1733421300000|2024-12-05 17:55:00|939|934|940.2|935.2|940.7|937.2|938.3|933.9|70
1733421600000|2024-12-05 18:00:00|940|935|939.3|934.3|940|935|938.7|933.7|54
1733421900000|2024-12-05 18:05:00|939.4|934.4|939.2|934.2|939.6|934.6|939.1|934.1|25
1733422200000|2024-12-05 18:10:00|939.4|934.4|938.9|933.9|939.4|934.4|938.6|933.6|34
1733422500000|2024-12-05 18:15:00|938.8|933.8|938.7|933.7|939.1|934.1|938.6|933.6|32
1733422800000|2024-12-05 18:20:00|938.8|933.8|938.4|933.4|939.2|934.2|938.2|933.2|37
1733423100000|2024-12-05 18:25:00|938.3|933.3|937.8|932.8|938.5|933.5|937.8|932.8|34
1733423400000|2024-12-05 18:30:00|937.7|932.7|938.9|933.9|938.9|933.9|937.7|932.7|26
1733423700000|2024-12-05 18:35:00|938.8|933.8|939.1|934.1|939.2|934.2|938.4|933.4|24
1733424000000|2024-12-05 18:40:00|939|934|939|934|939.2|934.2|938.9|933.9|13
1733424300000|2024-12-05 18:45:00|939.1|934.1|941.2|936.2|941.7|936.7|939.1|934.1|47
1733424600000|2024-12-05 18:50:00|941.1|936.1|940.4|935.4|941.6|938.2|939.8|935.4|53
1733424900000|2024-12-05 18:55:00|940.3|935.3|940.5|935.5|942.1|937.1|939.9|934.9|38
1733425200000|2024-12-05 19:00:00|940.6|935.6|940.8|935.8|942.4|937.4|940.4|935.4|55
1733425500000|2024-12-05 19:05:00|940.9|935.9|941.2|936.2|942.1|937.1|940.9|935.9|27
1733425800000|2024-12-05 19:10:00|941.3|936.3|943.3|938.3|943.3|938.3|941|936|42
1733426100000|2024-12-05 19:15:00|943.2|938.2|942.1|937.1|943.7|938.7|942|937|32
1733426400000|2024-12-05 19:20:00|942.2|937.2|942|937|943.7|938.7|941.9|936.9|33
1733426700000|2024-12-05 19:25:00|942.1|937.1|942.5|937.5|943.2|938.2|941.9|936.9|21
1733427000000|2024-12-05 19:30:00|942.4|937.4|941.5|936.5|942.5|937.5|941.4|936.4|26
1733427300000|2024-12-05 19:35:00|941.6|936.6|943.8|938.8|943.8|940.4|941.6|936.6|27
1733427600000|2024-12-05 19:40:00|943.9|938.9|942.8|937.8|943.9|938.9|942.4|937.4|22
1733427900000|2024-12-05 19:45:00|942.9|937.9|943.9|938.9|944.3|939.3|942.5|937.5|26
1733428200000|2024-12-05 19:50:00|943.7|938.7|943.6|938.6|944|939|943|938|26
1733428500000|2024-12-05 19:55:00|943.7|938.7|942.4|937.4|944.2|939.2|942.4|937.4|27
1733428800000|2024-12-05 20:00:00|942.5|937.5|943.1|938.1|943.7|938.7|942.5|937.5|36
1733429100000|2024-12-05 20:05:00|943.3|938.3|943.6|938.6|943.6|938.6|942.8|937.8|24
1733429400000|2024-12-05 20:10:00|943.5|938.5|943.8|938.8|943.8|938.8|942.7|937.7|23
1733429700000|2024-12-05 20:15:00|943.7|938.7|942.9|937.9|943.8|938.8|942.7|937.7|23
1733430000000|2024-12-05 20:20:00|943.2|938.2|943.5|938.5|944.4|939.4|943.1|938.1|29
1733430300000|2024-12-05 20:25:00|943.4|938.4|943.3|938.3|943.4|938.4|943.2|938.2|8
1733430600000|2024-12-05 20:30:00|943.2|938.2|942.5|937.5|943.3|938.3|942.4|937.4|21
1733430900000|2024-12-05 20:35:00|942.6|937.6|942.3|937.3|942.7|937.7|942.1|937.1|18
1733431200000|2024-12-05 20:40:00|942.5|937.5|943.2|938.2|943.2|938.2|942.4|937.4|21
1733431500000|2024-12-05 20:45:00|943.1|938.1|942.7|937.7|943.5|938.5|942.2|937.2|25
1733431800000|2024-12-05 20:50:00|942.8|937.8|943.2|938.2|943.6|938.6|942.7|937.7|26
1733432100000|2024-12-05 20:55:00|943.3|938.3|942.7|937.7|943.3|938.3|942.5|937.5|25
1733432400000|2024-12-05 21:00:00|942.9|937.9|943.1|938.1|943.1|938.1|942.7|937.7|12
1733432700000|2024-12-05 21:05:00|943|938|942.5|937.5|943.3|938.3|942.5|937.5|16
1733433000000|2024-12-05 21:10:00|942.6|937.6|942.1|937.1|942.6|937.6|942|937|10
1733433300000|2024-12-05 21:15:00|941.9|936.9|941.8|936.8|942|937|941.7|936.7|12
1733433600000|2024-12-05 21:20:00|941.7|936.7|941.4|936.4|941.7|936.7|941.3|936.3|17
1733433900000|2024-12-05 21:25:00|941.3|936.3|941.6|936.6|941.6|936.6|941.3|936.3|10
1733434200000|2024-12-05 21:30:00|941.7|936.7|942|937|942.1|937.1|941.7|936.7|6
1733434500000|2024-12-05 21:35:00|941.9|936.9|941.7|936.7|941.9|936.9|941.7|936.7|5
1733434800000|2024-12-05 21:40:00|941.8|936.8|942|937|942|937|941.8|936.8|5
1733435100000|2024-12-05 21:45:00|941.9|936.9|941.9|936.9|942|937|941.7|936.7|15
1733435400000|2024-12-05 21:50:00|941.7|936.7|942|937|942|937|941.6|936.6|15
1733435700000|2024-12-05 21:55:00|942.1|937.1|942.2|937.2|942.2|937.2|942|937|8
1733439600000|2024-12-05 23:00:00|942|937|942|937|942.1|937.1|941.9|936.9|9
1733439900000|2024-12-05 23:05:00|941.9|936.9|941.4|936.4|941.9|936.9|941.4|936.4|15
1733440200000|2024-12-05 23:10:00|941.3|936.3|941.8|936.8|941.8|936.8|941.3|936.3|9
1733440500000|2024-12-05 23:15:00|941.9|936.9|942.2|937.2|942.3|937.3|941.8|936.8|15
1733440800000|2024-12-05 23:20:00|942.1|937.1|940.9|935.9|942.3|937.3|940.9|935.9|12
1733441100000|2024-12-05 23:25:00|941|936|941.4|936.4|941.8|936.8|941|936|10
1733441400000|2024-12-05 23:30:00|941.5|936.5|941.1|936.1|941.5|936.5|941|936|10
1733441700000|2024-12-05 23:35:00|940.8|935.8|942.3|937.3|942.3|937.3|940.7|935.7|12
1733442000000|2024-12-05 23:40:00|942.1|937.1|941.3|936.3|942.6|937.6|941.3|936.3|20
1733442300000|2024-12-05 23:45:00|941.2|936.2|942.9|937.9|943.2|938.2|941.2|936.2|15
1733442600000|2024-12-05 23:50:00|942.8|937.8|942.5|937.5|943.4|938.4|942.5|937.5|14
1733442900000|2024-12-05 23:55:00|942.4|937.4|942.6|937.6|942.7|937.7|941.6|936.6|18
1733443200000|2024-12-06 00:00:00|942.7|937.7|941.6|936.6|942.7|937.7|941.3|936.3|20
1733443500000|2024-12-06 00:05:00|941.7|936.7|941.5|936.5|941.9|936.9|941.4|936.4|27
1733443800000|2024-12-06 00:10:00|941.4|936.4|941.9|936.9|941.9|936.9|940.9|935.9|16
1733444100000|2024-12-06 00:15:00|941.8|936.8|941.6|936.6|941.9|936.9|941|936|18
1733444400000|2024-12-06 00:20:00|941.7|936.7|940.9|935.9|941.7|936.7|940.8|935.8|19
1733444700000|2024-12-06 00:25:00|941|936|941.3|936.3|941.4|936.4|940.8|935.8|11
1733445000000|2024-12-06 00:30:00|941.4|936.4|941.2|936.2|941.6|936.6|941.1|936.1|16
1733445300000|2024-12-06 00:35:00|941|936|940.6|935.6|941.1|936.1|940.5|935.5|7
1733445600000|2024-12-06 00:40:00|940.5|935.5|940.6|935.6|941|936|940.5|935.5|13
1733445900000|2024-12-06 00:45:00|940.8|935.8|941.1|936.1|941.5|936.5|940.8|935.8|20
1733446200000|2024-12-06 00:50:00|941.2|936.2|941.1|936.1|941.2|936.2|940.6|935.6|25
1733446500000|2024-12-06 00:55:00|941.2|936.2|940.4|935.4|941.2|936.2|940.1|935.1|21
1733446800000|2024-12-06 01:00:00|940.5|935.5|940.4|935.4|941.5|936.5|940.3|935.3|58
1733447100000|2024-12-06 01:05:00|940.5|935.5|939.2|934.2|940.5|935.5|938.6|933.6|50
1733447400000|2024-12-06 01:10:00|939.3|934.3|937.9|932.9|939.5|934.5|937|932|69
1733447700000|2024-12-06 01:15:00|938.1|933.1|938.8|933.8|939.2|936.3|937.1|932.4|88
1733448000000|2024-12-06 01:20:00|938.7|933.7|938.9|933.9|939.5|936.3|937|933.4|91
1733448300000|2024-12-06 01:25:00|939|934|938.5|933.5|939.4|936.2|937.9|933|49
1733448600000|2024-12-06 01:30:00|938.7|933.7|938.6|933.6|940.2|935.2|938.4|933.4|52
1733448900000|2024-12-06 01:35:00|938.7|933.7|940.9|935.9|941.6|936.6|938.7|933.7|66
1733449200000|2024-12-06 01:40:00|940.8|935.8|940.6|935.6|941.3|936.3|940|935|53
1733449500000|2024-12-06 01:45:00|940.7|935.7|938.6|933.6|940.7|935.7|938.6|933.6|82
1733449800000|2024-12-06 01:50:00|938.7|933.7|938.6|933.6|939.5|934.5|938|933|47
1733450100000|2024-12-06 01:55:00|938.5|933.5|938.3|933.3|939.2|934.2|937.8|932.8|45
1733450400000|2024-12-06 02:00:00|938|933|938.6|933.6|939.2|934.2|937.8|932.8|60
1733450700000|2024-12-06 02:05:00|938.5|933.5|939|934|939.8|934.8|938.2|933.2|55
1733451000000|2024-12-06 02:10:00|939.4|934.4|939.2|934.2|940.1|935.1|938.9|933.9|54
1733451300000|2024-12-06 02:15:00|939.1|934.1|940.4|935.4|940.7|937.4|939|934|41
1733451600000|2024-12-06 02:20:00|940.3|935.3|940.5|935.5|940.7|935.7|939.7|934.7|38
1733451900000|2024-12-06 02:25:00|940.1|935.1|941.5|936.5|941.7|938.6|939.8|934.8|43
1733452200000|2024-12-06 02:30:00|940.3|938.5|941.5|936.5|942.4|939.2|940.2|936.3|88
1733452500000|2024-12-06 02:35:00|941.6|936.6|941.1|939.3|942.2|939.5|940.6|936.5|46
1733452800000|2024-12-06 02:40:00|941.4|939.6|945.2|940.2|945.7|941.5|941.4|937.7|77
1733453100000|2024-12-06 02:45:00|945.3|940.3|945.6|940.6|946.5|941.5|945|940|60
1733453400000|2024-12-06 02:50:00|945.7|940.7|945.5|940.5|945.9|940.9|945.1|940.1|42
1733453700000|2024-12-06 02:55:00|945.6|940.6|946.2|941.2|946.2|941.2|945.4|940.4|43
1733454000000|2024-12-06 03:00:00|946.3|941.3|946.9|941.9|947.6|942.6|946|941|41
1733454300000|2024-12-06 03:05:00|947|942|946.9|941.9|947.5|942.5|946.8|941.8|36
1733454600000|2024-12-06 03:10:00|947|942|947.7|942.7|947.7|942.7|947|942|24
1733454900000|2024-12-06 03:15:00|947.6|942.6|947.6|942.6|947.7|942.7|947.2|942.2|21
1733455200000|2024-12-06 03:20:00|947.5|942.5|947.4|942.4|947.5|942.5|947.4|942.4|4
1733455500000|2024-12-06 03:25:00|947.8|942.8|948.3|943.3|948.5|943.5|947.8|942.8|23
1733455800000|2024-12-06 03:30:00|948.2|943.2|948|943|948.3|943.3|947.9|942.9|20
1733456100000|2024-12-06 03:35:00|947.9|942.9|948.2|943.2|948.2|943.2|947.8|942.8|17
1733456400000|2024-12-06 03:40:00|948.1|943.1|948.3|943.3|948.4|943.4|948|943|17
1733456700000|2024-12-06 03:45:00|948.4|943.4|948.7|943.7|949|944|948.2|943.2|19
1733457000000|2024-12-06 03:50:00|948.8|943.8|950.3|945.3|950.7|945.7|948.8|943.8|34
1733457300000|2024-12-06 03:55:00|950.4|945.4|949.6|944.6|951.1|946.1|949.5|944.5|41
1733457600000|2024-12-06 04:00:00|949.8|944.8|950|945|950.9|945.9|949.7|944.7|28
1733457900000|2024-12-06 04:05:00|950.2|945.2|950|945|950.6|945.6|949.7|944.7|46
1733458200000|2024-12-06 04:10:00|949.8|944.8|949.6|944.6|950.2|945.2|949.2|944.2|31
1733458500000|2024-12-06 04:15:00|949.7|944.7|947.7|942.7|949.7|944.7|947.6|942.6|32
1733458800000|2024-12-06 04:20:00|947.6|942.6|947.5|942.5|947.8|942.8|947.4|942.4|18
1733459100000|2024-12-06 04:25:00|947.4|942.4|948|943|948.1|943.1|947.4|942.4|18
1733459400000|2024-12-06 04:30:00|948.3|943.3|948|943|948.3|943.3|948|943|20
1733459700000|2024-12-06 04:35:00|948.1|943.1|947.9|942.9|948.2|943.2|947.8|942.8|11
1733460000000|2024-12-06 04:40:00|948|943|948|943|948.1|943.1|947.9|942.9|13
1733460300000|2024-12-06 04:45:00|947.9|942.9|947.7|942.7|948.2|943.2|947.4|942.4|28
1733460600000|2024-12-06 04:50:00|947.6|942.6|947.7|942.7|947.9|942.9|947.5|942.5|12
1733460900000|2024-12-06 04:55:00|947.8|942.8|947.7|942.7|947.8|942.8|946.9|941.9|18
1733461200000|2024-12-06 05:00:00|947.8|942.8|947.3|942.3|947.8|942.8|947.1|942.1|13
1733461500000|2024-12-06 05:05:00|947.2|942.2|946|941|947.3|942.3|945.7|940.7|29
1733461800000|2024-12-06 05:10:00|945.9|940.9|945.6|940.6|946.1|941.1|945.6|940.6|36
1733462100000|2024-12-06 05:15:00|945.7|940.7|946.3|941.3|946.3|941.3|945.5|940.5|19
1733462400000|2024-12-06 05:20:00|946.2|941.2|946.6|941.6|946.6|941.6|945.8|940.8|21
1733462700000|2024-12-06 05:25:00|946.5|941.5|946|941|946.6|941.6|946|941|11
1733463000000|2024-12-06 05:30:00|946.2|941.2|945.3|940.3|946.4|941.4|944.9|939.9|50
1733463300000|2024-12-06 05:35:00|945.2|940.2|945.1|940.1|946|941|945|940|47
1733463600000|2024-12-06 05:40:00|945.5|940.5|944.2|939.2|945.5|940.5|943.7|938.7|36
1733463900000|2024-12-06 05:45:00|944.1|939.1|943.7|938.7|944.6|939.6|943.6|938.6|41
1733464200000|2024-12-06 05:50:00|943.9|938.9|944.6|939.6|944.7|939.7|943.9|938.9|35
1733464500000|2024-12-06 05:55:00|944.5|939.5|945.8|940.8|946.1|941.1|944.5|939.5|38
1733464800000|2024-12-06 06:00:00|945.7|940.7|946.5|941.5|946.7|941.7|944.7|939.7|38
1733465100000|2024-12-06 06:05:00|946.6|941.6|946.9|941.9|947.2|942.2|946.1|941.1|40
1733465400000|2024-12-06 06:10:00|946.8|941.8|947.6|942.6|947.6|942.6|946.8|941.8|21
1733465700000|2024-12-06 06:15:00|947.5|942.5|946.9|941.9|947.7|942.7|946.7|941.7|40
1733466000000|2024-12-06 06:20:00|946.8|941.8|946.9|941.9|947.1|942.1|946.7|941.7|17
1733466300000|2024-12-06 06:25:00|946.8|941.8|946.8|941.8|947.1|942.1|946.2|941.2|37
1733466600000|2024-12-06 06:30:00|946.7|941.7|946.1|941.1|946.9|941.9|946.1|941.1|29
1733466900000|2024-12-06 06:35:00|946|941|944.4|939.4|946.2|941.2|944.2|939.2|44
1733467200000|2024-12-06 06:40:00|944.5|939.5|945.5|940.5|945.5|940.5|944.5|939.5|20
1733467500000|2024-12-06 06:45:00|945.4|940.4|945.2|940.2|945.5|940.5|944.5|939.5|25
1733467800000|2024-12-06 06:50:00|945.3|940.3|945.4|940.4|945.4|940.4|944.7|939.7|23
1733468100000|2024-12-06 06:55:00|945.2|940.2|945.6|940.6|945.6|940.6|944.7|939.7|28
1733468400000|2024-12-06 07:00:00|945.4|940.4|944.5|939.5|945.4|940.4|944.1|939.1|34
1733468700000|2024-12-06 07:05:00|944.6|939.6|944.2|939.2|945|940|943.9|938.9|22
1733469000000|2024-12-06 07:10:00|944.1|939.1|944.3|939.3|944.3|939.3|943.9|938.9|8
1733469300000|2024-12-06 07:15:00|944.4|939.4|944.9|939.9|945|940|944.4|939.4|14
1733469600000|2024-12-06 07:20:00|944.8|939.8|943.4|938.4|945|940|943.3|938.3|31
1733469900000|2024-12-06 07:25:00|943.1|938.1|943.3|938.3|943.6|938.6|942.7|937.7|35
1733470200000|2024-12-06 07:30:00|943.2|938.2|943.4|938.4|943.6|938.6|942.6|937.6|30
1733470500000|2024-12-06 07:35:00|943.3|938.3|943.1|938.1|943.8|938.8|942.5|937.5|39
1733470800000|2024-12-06 07:40:00|943|938|942.7|937.7|943.1|938.1|942.3|937.3|18
1733471100000|2024-12-06 07:45:00|942.8|937.8|942.8|937.8|943.1|938.1|942.6|937.6|28
1733471400000|2024-12-06 07:50:00|942.9|937.9|944|939|944|939|942.7|937.7|32
1733471700000|2024-12-06 07:55:00|944.2|939.2|944.8|939.8|945.1|940.1|944.2|939.2|24
1733472000000|2024-12-06 08:00:00|944.7|939.7|943.8|938.8|946.1|941.1|943.4|938.4|46
1733472300000|2024-12-06 08:05:00|943.7|938.7|944.9|939.9|945.1|940.1|943.5|938.5|45
1733472600000|2024-12-06 08:10:00|945.1|940.1|943.8|938.8|945.7|940.7|942.8|937.8|49
1733472900000|2024-12-06 08:15:00|943.7|938.7|942|937|944.3|939.3|941.7|936.7|36
1733473200000|2024-12-06 08:20:00|941.9|936.9|940.8|935.8|943.1|938.1|940|935|57
1733473500000|2024-12-06 08:25:00|940.7|935.7|940.3|935.3|941.4|936.4|940.3|935.3|26
1733473800000|2024-12-06 08:30:00|940.1|935.1|940.4|935.4|941.3|936.3|940.1|935.1|36
1733474100000|2024-12-06 08:35:00|940.5|935.5|940.6|935.6|941.7|936.7|940.1|935.1|29
1733474400000|2024-12-06 08:40:00|940.8|935.8|941.1|936.1|941.9|936.9|939.9|934.9|38
1733474700000|2024-12-06 08:45:00|940.5|935.5|940.2|935.2|941.5|936.5|939.9|934.9|30
1733475000000|2024-12-06 08:50:00|940.3|935.3|939.8|934.8|940.8|935.8|938.7|933.7|32
1733475300000|2024-12-06 08:55:00|939.9|934.9|940.5|935.5|940.5|935.5|939.3|934.3|23
1733475600000|2024-12-06 09:00:00|940.7|935.7|940.4|935.4|941.5|936.5|940.1|935.1|42
1733475900000|2024-12-06 09:05:00|940.3|935.3|941.2|936.2|941.6|936.6|939.4|934.4|38
1733476200000|2024-12-06 09:10:00|941.1|936.1|941.1|936.1|941.4|936.4|940.8|935.8|29
1733476500000|2024-12-06 09:15:00|941.3|936.3|939.7|934.7|942.1|937.1|939.7|934.7|28
1733476800000|2024-12-06 09:20:00|940|935|940|935|940.8|935.8|939.8|934.8|23
1733477100000|2024-12-06 09:25:00|940.1|935.1|940.4|935.4|940.6|935.6|940.1|935.1|22
1733477400000|2024-12-06 09:30:00|940.6|935.6|940.2|935.2|940.6|935.6|939.9|934.9|22
1733477700000|2024-12-06 09:35:00|940.1|935.1|940.7|935.7|940.8|935.8|940|935|26
1733478000000|2024-12-06 09:40:00|940.8|935.8|940.1|935.1|940.8|935.8|940|935|19
1733478300000|2024-12-06 09:45:00|940.2|935.2|940.1|935.1|940.5|935.5|938.9|933.9|29
1733478600000|2024-12-06 09:50:00|940|935|940.1|935.1|940.2|935.2|939.3|934.3|23
1733478900000|2024-12-06 09:55:00|940.3|935.3|940.2|935.2|940.4|935.4|939.7|934.7|34
1733479200000|2024-12-06 10:00:00|939.9|934.9|940.2|935.2|940.4|935.4|939.8|934.8|21
1733479500000|2024-12-06 10:05:00|940.1|935.1|939.7|934.7|940.2|935.2|939.6|934.6|20
1733479800000|2024-12-06 10:10:00|939.8|934.8|939.6|934.6|939.9|934.9|939.6|934.6|13
1733480100000|2024-12-06 10:15:00|939.7|934.7|939.8|934.8|939.8|934.8|939.3|934.3|13
1733480400000|2024-12-06 10:20:00|939.9|934.9|939.5|934.5|940|935|939.5|934.5|11
1733480700000|2024-12-06 10:25:00|939.6|934.6|939.4|934.4|939.7|934.7|939.3|934.3|21
1733481000000|2024-12-06 10:30:00|939.5|934.5|939.1|934.1|939.5|934.5|939.1|934.1|9
1733481900000|2024-12-06 10:45:00|937.9|932.9|937.6|932.6|938.4|933.4|937.1|932.1|31
1733482200000|2024-12-06 10:50:00|937.5|932.5|937.8|932.8|938.1|934.6|936.3|932.3|31
1733482500000|2024-12-06 10:55:00|937.6|932.6|938.9|933.9|938.9|933.9|937.5|932.5|19
1733482800000|2024-12-06 11:00:00|939|934|939|934|939.1|934.1|938.8|933.8|17
1733483100000|2024-12-06 11:05:00|939.1|934.1|938.6|933.6|939.4|934.4|938.6|933.6|16
1733483400000|2024-12-06 11:10:00|938.7|933.7|938.2|933.2|938.7|933.7|938.2|933.2|15
1733483700000|2024-12-06 11:15:00|937.8|932.8|938|933|938.1|933.1|937.8|932.8|13
1733484000000|2024-12-06 11:20:00|937.9|932.9|938.3|933.3|938.4|933.4|937.9|932.9|24
1733484300000|2024-12-06 11:25:00|938.4|933.4|938.6|933.6|938.7|933.7|938.1|933.1|16
1733484600000|2024-12-06 11:30:00|938.7|933.7|938.8|933.8|938.9|933.9|938.7|933.7|10
1733484900000|2024-12-06 11:35:00|938.9|933.9|939.1|934.1|939.2|934.2|938.9|933.9|20
1733485200000|2024-12-06 11:40:00|939.2|934.2|938.7|933.7|939.2|934.2|938.2|933.2|29
1733485500000|2024-12-06 11:45:00|938.6|933.6|939|934|939|934|938.3|933.3|15
1733485800000|2024-12-06 11:50:00|938.7|933.7|938.8|933.8|939.1|934.1|938.7|933.7|17
1733486100000|2024-12-06 11:55:00|938.9|933.9|938.8|933.8|939|934|938.7|933.7|16
1733486400000|2024-12-06 12:00:00|938.7|933.7|938.5|933.5|938.9|933.9|938|933|23
1733486700000|2024-12-06 12:05:00|938.6|933.6|938.4|933.4|938.6|933.6|938.3|933.3|17
1733487000000|2024-12-06 12:10:00|938.5|933.5|939|934|939|934|938.4|933.4|20
1733487300000|2024-12-06 12:15:00|938.9|933.9|939.7|934.7|939.8|934.8|938.9|933.9|29
1733487600000|2024-12-06 12:20:00|939.6|934.6|939.7|934.7|940.2|935.2|939.6|934.6|28
1733487900000|2024-12-06 12:25:00|939.8|934.8|939.7|934.7|939.9|934.9|939.5|934.5|16
1733488200000|2024-12-06 12:30:00|939.4|934.4|939.9|934.9|939.9|934.9|938.8|933.8|22
1733488500000|2024-12-06 12:35:00|940|935|941.8|936.8|941.9|936.9|939.9|934.9|30
1733488800000|2024-12-06 12:40:00|941.9|936.9|942.2|937.2|942.4|937.4|941.6|936.6|26
1733489100000|2024-12-06 12:45:00|942|937|941.1|936.1|942.1|937.1|941|936|21
1733489400000|2024-12-06 12:50:00|941.2|936.2|940.8|935.8|941.4|936.4|940.4|935.4|28
1733489700000|2024-12-06 12:55:00|940.7|935.7|939.9|934.9|940.7|935.7|939.1|934.1|31
1733490000000|2024-12-06 13:00:00|940.1|935.1|938.8|933.8|940.3|935.3|938.2|933.2|75
1733490300000|2024-12-06 13:05:00|938.9|933.9|938.8|933.8|939.8|934.8|938.7|933.7|48
1733490600000|2024-12-06 13:10:00|938.7|933.7|939.5|934.5|939.5|934.5|938.5|933.5|41
1733490900000|2024-12-06 13:15:00|939.6|934.6|938.9|933.9|939.8|934.8|938.9|933.9|30
1733491200000|2024-12-06 13:20:00|939|934|939.7|934.7|940|935|938.9|933.9|45
1733491500000|2024-12-06 13:25:00|939.8|934.8|943.6|935.7|943.6|937.2|938.4|933.4|46
1733491800000|2024-12-06 13:30:00|943.9|934.8|940.2|935.2|948|937.3|938.6|933.6|215
1733492100000|2024-12-06 13:35:00|940.3|935.3|942.3|937.3|942.6|937.6|939.7|934.7|131
1733492400000|2024-12-06 13:40:00|942.2|937.2|941|936|943|938|940.5|935.5|79
1733492700000|2024-12-06 13:45:00|940.9|935.9|938.6|933.6|941.2|936.2|938.4|933.4|62
1733493000000|2024-12-06 13:50:00|938.5|933.5|939.1|934.1|939.3|934.3|938.5|933.5|64
1733493300000|2024-12-06 13:55:00|939.2|934.2|940.1|935.1|940.3|935.3|938.8|933.8|55
1733493600000|2024-12-06 14:00:00|939.9|934.9|938.5|933.5|940.6|935.6|938.4|933.4|92
1733493900000|2024-12-06 14:05:00|938.4|933.4|936.7|931.7|938.6|933.8|935.6|931|55
1733494200000|2024-12-06 14:10:00|936.8|931.8|936|934.2|937.4|934.5|933.4|930.1|109
1733494500000|2024-12-06 14:15:00|936.1|934.3|935.9|934.1|936.8|935|935.8|934|58
1733494800000|2024-12-06 14:20:00|935.8|934|938.2|933.2|938.4|934.1|935.8|932.7|59
1733495100000|2024-12-06 14:25:00|938.1|933.1|937.9|932.9|938.2|933.2|937.7|932.7|49
1733495400000|2024-12-06 14:30:00|937.8|932.8|935.8|930.8|937.9|934.3|934.9|930.5|104
1733495700000|2024-12-06 14:35:00|935.5|930.5|934.7|929.7|935.6|930.6|933.8|928.8|99
1733496000000|2024-12-06 14:40:00|934.6|929.6|934.9|929.9|934.9|929.9|933.5|928.5|92
1733496300000|2024-12-06 14:45:00|935|930|936.3|931.3|937.3|932.3|934.9|929.9|57
1733496600000|2024-12-06 14:50:00|936.2|931.2|935.4|930.4|936.7|931.7|935.3|930.3|61
1733496900000|2024-12-06 14:55:00|935.3|930.3|936.6|931.6|936.6|931.6|934.1|929.1|39
1733497200000|2024-12-06 15:00:00|936.5|931.5|935.5|930.5|936.6|931.6|933.9|928.9|85
1733497500000|2024-12-06 15:05:00|935.6|930.6|935.7|930.7|936.2|931.2|935.2|930.2|67
1733497800000|2024-12-06 15:10:00|935.6|930.6|934.7|929.7|935.8|930.8|934.5|929.5|65
1733498100000|2024-12-06 15:15:00|934.6|929.6|935.6|930.6|935.8|930.8|934.3|929.3|46
1733498400000|2024-12-06 15:20:00|935.4|930.4|936.5|931.5|936.5|931.5|934.9|929.9|52
1733498700000|2024-12-06 15:25:00|936.6|931.6|938.1|933.1|938.5|933.5|936.6|931.6|48
1733499000000|2024-12-06 15:30:00|938|933|938.3|933.3|938.8|933.8|937.9|932.9|38
1733499300000|2024-12-06 15:35:00|938.2|933.2|937.8|932.8|938.5|933.5|937.8|932.8|30
1733499600000|2024-12-06 15:40:00|937.6|932.6|936.2|931.2|937.6|933.5|935.2|931|53
1733499900000|2024-12-06 15:45:00|936.3|931.3|936.5|931.5|936.8|931.8|936|931|41
1733500200000|2024-12-06 15:50:00|936.4|931.4|936.2|931.2|936.7|931.7|936|931|35
1733500500000|2024-12-06 15:55:00|936.3|931.3|936.9|931.9|937|932|936.2|931.2|34
1733500800000|2024-12-06 16:00:00|937.1|932.1|937.9|932.9|938.4|933.4|937.1|932.1|38
1733501100000|2024-12-06 16:05:00|937.7|932.7|938.1|933.1|938.4|933.4|937.4|932.4|49
1733501400000|2024-12-06 16:10:00|938|933|936.6|931.6|938.1|933.1|936.6|931.6|40
1733501700000|2024-12-06 16:15:00|936.5|931.5|937.3|932.3|937.6|932.6|935.9|930.9|46
1733502000000|2024-12-06 16:20:00|937.5|932.5|938.1|933.1|938.5|933.5|937.5|932.5|45
1733502300000|2024-12-06 16:25:00|938.2|933.2|938.1|933.1|938.5|933.5|937.8|932.8|34
1733502600000|2024-12-06 16:30:00|938|933|937.7|932.7|938.4|933.4|937.4|932.4|43
1733502900000|2024-12-06 16:35:00|937.8|932.8|937.3|932.3|938.1|933.1|937.2|932.2|43
1733503200000|2024-12-06 16:40:00|937.2|932.2|937.9|932.9|938|933|937.2|932.2|14
1733503500000|2024-12-06 16:45:00|937.8|932.8|936.5|931.5|937.8|932.8|936.5|931.5|24
1733503800000|2024-12-06 16:50:00|936.6|931.6|936.1|931.1|937|932|936.1|931.1|28
1733504100000|2024-12-06 16:55:00|935.9|930.9|935.6|930.6|936.1|931.1|935.5|930.5|27
1733504400000|2024-12-06 17:00:00|935.4|930.4|933.9|928.9|935.4|930.4|933.6|928.6|34
1733504700000|2024-12-06 17:05:00|934|929|934.3|929.3|934.4|929.4|933.8|928.8|20
1733505000000|2024-12-06 17:10:00|934.2|929.2|934.1|929.1|934.3|929.3|934.1|929.1|15
1733505300000|2024-12-06 17:15:00|934|929|933.7|928.7|934.2|929.2|933.7|928.7|14
1733505600000|2024-12-06 17:20:00|933.8|928.8|933.8|928.8|933.9|928.9|933.6|928.6|7
1733505900000|2024-12-06 17:25:00|933.7|928.7|933.6|928.6|933.9|928.9|933.3|928.3|23
1733506200000|2024-12-06 17:30:00|933.5|928.5|933.1|928.1|933.6|928.6|933.1|928.1|16
1733508000000|2024-12-06 18:00:00|931.9|926.9|931.9|926.9|932|927|931.7|926.7|8
1733508300000|2024-12-06 18:05:00|931.8|926.8|931.9|926.9|932.2|927.2|931.6|926.6|17
1733508600000|2024-12-06 18:10:00|932|927|932.3|927.3|932.4|927.4|932|927|9
1733508900000|2024-12-06 18:15:00|932.4|927.4|932.4|927.4|932.5|927.5|932.3|927.3|5
1733509200000|2024-12-06 18:20:00|932.3|927.3|932.3|927.3|932.4|927.4|932.3|927.3|7
1733509500000|2024-12-06 18:25:00|932.6|927.6|932.5|927.5|932.6|927.6|931.5|926.5|42
1733509800000|2024-12-06 18:30:00|932.6|927.6|931.8|926.8|932.6|927.6|931.6|926.6|24
1733510100000|2024-12-06 18:35:00|931.7|926.7|932.3|927.3|932.3|927.3|931.6|926.6|10
1733510400000|2024-12-06 18:40:00|932.4|927.4|933|928|933.1|928.1|932.4|927.4|12
1733510700000|2024-12-06 18:45:00|933.1|928.1|933|928|933.1|928.1|932.9|927.9|14
1733511000000|2024-12-06 18:50:00|932.9|927.9|932.8|927.8|933.1|928.1|932.8|927.8|22
1733511300000|2024-12-06 18:55:00|932.9|927.9|932.4|927.4|933|928|932|927|24
1733511600000|2024-12-06 19:00:00|932.5|927.5|932.2|927.2|932.5|927.5|931.9|926.9|14
1733511900000|2024-12-06 19:05:00|932|927|932.3|927.3|932.5|927.5|932|927|24
1733512200000|2024-12-06 19:10:00|932.2|927.2|932.2|927.2|932.3|927.3|932.2|927.2|13
1733512500000|2024-12-06 19:15:00|932.1|927.1|931.4|926.4|932.2|927.2|931.4|926.4|7
1733512800000|2024-12-06 19:20:00|931.5|926.5|931.7|926.7|931.8|926.8|931.4|926.4|15
1733513100000|2024-12-06 19:25:00|931.6|926.6|931.4|926.4|931.7|926.7|931.3|926.3|9
1733513400000|2024-12-06 19:30:00|931.5|926.5|931.6|926.6|931.8|926.8|931.5|926.5|8
1733513700000|2024-12-06 19:35:00|933.3|928.3|933.9|928.9|933.9|930.6|931.7|928.3|13
1733514000000|2024-12-06 19:40:00|933.8|928.8|933.9|928.9|934|930.7|932.4|928.8|16
1733514300000|2024-12-06 19:45:00|933.8|928.8|933.4|928.4|933.9|930.9|932.5|928.4|17
1733514600000|2024-12-06 19:50:00|933.7|928.7|933.4|928.4|933.7|928.7|933.4|928.4|4
1733514900000|2024-12-06 19:55:00|933.5|928.5|933|928|933.6|928.6|933|928|10
1733515200000|2024-12-06 20:00:00|933.1|928.1|933|928|933.2|928.2|933|928|8
1733515500000|2024-12-06 20:05:00|933.1|928.1|933.1|928.1|933.3|928.3|933.1|928.1|7
1733515800000|2024-12-06 20:10:00|933.2|928.2|933.4|928.4|933.4|928.4|933.1|928.1|7
1733516100000|2024-12-06 20:15:00|933.3|928.3|933.3|928.3|933.4|928.4|933.3|928.3|5
1733518200000|2024-12-06 20:50:00|933.4|928.4|933.5|928.5|933.5|928.5|933.4|928.4|2
1733518500000|2024-12-06 20:55:00|933.4|928.4|933.7|928.7|933.7|928.7|933.4|928.4|10
1733518800000|2024-12-06 21:00:00|933.6|928.6|932.3|927.3|933.6|928.6|932.2|927.2|6
1733519100000|2024-12-06 21:05:00|932.4|927.4|932.8|927.8|932.8|927.8|932.4|927.4|4
1733519400000|2024-12-06 21:10:00|932.7|927.7|932.7|927.7|932.8|927.8|932.7|927.7|3
1733519700000|2024-12-06 21:15:00|932.8|927.8|934.8|929.8|935|930|932.8|927.8|11
1733520000000|2024-12-06 21:20:00|934.7|929.7|932.9|927.9|934.7|929.7|932.9|927.9|7
1733520300000|2024-12-06 21:25:00|932.8|927.8|933|928|934.9|929.9|932.8|927.8|13
1733520600000|2024-12-06 21:30:00|933.1|928.1|933|928|933.1|928.1|932.8|927.8|6
1733520900000|2024-12-06 21:35:00|933.2|928.2|932.8|927.8|933.3|928.3|932.8|927.8|8
1733521200000|2024-12-06 21:40:00|932.9|927.9|935.8|930.8|935.9|930.9|932.9|927.9|5
1733521500000|2024-12-06 21:45:00|935.7|930.7|936.6|931.6|937.4|932.4|933.1|928.1|30
1733521800000|2024-12-06 21:50:00|933.3|928.3|936.1|931.1|937.9|932.9|933.3|928.3|26
1733522100000|2024-12-06 21:55:00|935.9|930.9|935.3|930.3|936.6|931.6|935.1|930.1|29
1733698800000|2024-12-08 23:00:00|934.4|929.4|934.1|929.1|934.5|929.5|933.8|928.8|19
1733699100000|2024-12-08 23:05:00|933.5|928.5|936.3|931.3|936.3|931.3|933.5|928.5|30
1733699400000|2024-12-08 23:10:00|936.5|931.5|936.4|931.4|936.5|931.5|935.8|930.8|24
1733699700000|2024-12-08 23:15:00|936.2|931.2|936.2|931.2|936.5|931.5|935.8|930.8|17
1733700000000|2024-12-08 23:20:00|936.3|931.3|936.1|931.1|936.3|931.3|935.9|930.9|16
1733700300000|2024-12-08 23:25:00|936.2|931.2|935.9|930.9|936.4|931.4|935.7|930.7|20
1733700600000|2024-12-08 23:30:00|935.7|930.7|935.5|930.5|936.3|931.3|935.2|930.2|34
1733700900000|2024-12-08 23:35:00|935.2|930.2|936.2|931.2|936.2|931.2|935.2|930.2|21
1733701200000|2024-12-08 23:40:00|935.8|930.8|936.1|931.1|936.5|931.5|935.5|930.5|15
1733701500000|2024-12-08 23:45:00|935.7|930.7|936.4|931.4|936.5|931.5|935.6|930.6|21
1733701800000|2024-12-08 23:50:00|936.3|931.3|936|931|936.3|931.3|935.7|930.7|21
1733702100000|2024-12-08 23:55:00|936.2|931.2|936.2|931.2|936.2|931.2|935.4|930.4|17
1733702400000|2024-12-09 00:00:00|936.1|931.1|934.3|929.3|936.1|931.1|933.9|928.9|30
1733702700000|2024-12-09 00:05:00|934.2|929.2|934.5|929.5|934.6|929.6|933.9|928.9|27
1733703000000|2024-12-09 00:10:00|934.4|929.4|935.8|930.8|935.8|930.8|934.3|929.3|14
1733703300000|2024-12-09 00:15:00|935.7|930.7|935.5|930.5|936.4|931.4|935.4|930.4|19
1733703600000|2024-12-09 00:20:00|935.6|930.6|935.1|930.1|935.9|930.9|934.9|929.9|32
1733703900000|2024-12-09 00:25:00|935.4|930.4|933.6|928.6|935.7|930.7|933.5|928.5|43
1733704200000|2024-12-09 00:30:00|933.5|928.5|932.9|927.9|934.2|929.2|932.8|927.8|61
1733704500000|2024-12-09 00:35:00|932.7|927.7|932.4|927.4|932.9|930.1|931|927.2|51
1733704800000|2024-12-09 00:40:00|932.6|927.6|932.1|930.3|932.8|930.6|931.2|927.6|37
1733705100000|2024-12-09 00:45:00|932|930.2|932.4|930.6|932.4|930.6|931.4|929.6|35
1733705400000|2024-12-09 00:50:00|932.3|930.5|932|930.2|933.7|931.1|931.6|928|51
1733705700000|2024-12-09 00:55:00|931.9|930.1|933.5|928.5|933.7|930.7|931.5|927.6|36
1733706000000|2024-12-09 01:00:00|933.8|928.8|933.1|931.3|935.7|932.5|932.7|928.8|149
1733706300000|2024-12-09 01:05:00|932.9|931.1|934.2|932.4|935.8|933.1|932.7|929.3|117
1733706600000|2024-12-09 01:10:00|934.3|932.5|937|932|937.4|934.4|934.3|931.2|115
1733706900000|2024-12-09 01:15:00|936.8|931.8|936.8|935|937.4|935|935.6|931.8|94
1733707200000|2024-12-09 01:20:00|936.9|935.1|936.9|935.1|937.8|935.6|936.2|932.7|116
1733707500000|2024-12-09 01:25:00|937.2|935.4|936.1|934.3|937.8|935.7|936.1|932.7|38
1733707800000|2024-12-09 01:30:00|936|934.2|937|932|937.9|934.5|936|931.6|75
1733708100000|2024-12-09 01:35:00|936.9|931.9|936.7|931.7|937.5|932.5|936.5|931.5|54
1733708400000|2024-12-09 01:40:00|936.8|931.8|937.7|932.7|937.7|932.7|936.8|931.8|60
1733708700000|2024-12-09 01:45:00|937.5|932.5|936.4|934.6|938.2|935.2|936.3|932.4|86
1733709000000|2024-12-09 01:50:00|936.3|934.5|937.6|932.6|938.2|935.2|936.1|932.3|66
1733709300000|2024-12-09 01:55:00|937.5|932.5|938|933|938.2|935.2|936.3|932.3|59
1733709600000|2024-12-09 02:00:00|937.9|932.9|940.2|935.2|940.5|935.5|937.6|932.6|59
1733709900000|2024-12-09 02:05:00|940.3|935.3|940.2|935.2|940.3|935.3|939.8|934.8|39
1733710200000|2024-12-09 02:10:00|940.1|935.1|940.2|935.2|940.9|935.9|940.1|935.1|37
1733710500000|2024-12-09 02:15:00|940.4|935.4|940.1|935.1|940.6|935.6|939.8|934.8|36
1733710800000|2024-12-09 02:20:00|940|935|940.4|935.4|941.2|936.2|939.8|934.8|34
1733711100000|2024-12-09 02:25:00|940.3|935.3|941|936|941.1|936.1|940.1|935.1|39
1733711400000|2024-12-09 02:30:00|941.2|936.2|940.5|935.5|941.2|936.2|940.4|935.4|44
1733711700000|2024-12-09 02:35:00|940.2|935.2|938.3|933.3|940.3|935.3|937.8|932.8|42
1733712000000|2024-12-09 02:40:00|937.9|932.9|938.6|933.6|938.6|933.6|937|932|43
1733712300000|2024-12-09 02:45:00|938.8|933.8|938.4|933.4|939.2|934.2|938.1|933.1|39
1733712600000|2024-12-09 02:50:00|938.5|933.5|939.4|934.4|939.4|934.4|938|933|48
1733712900000|2024-12-09 02:55:00|939.3|934.3|940.8|935.8|941|936|938.8|933.8|55
1733713200000|2024-12-09 03:00:00|940.7|935.7|939.8|934.8|941|936|939.7|934.7|32
1733713500000|2024-12-09 03:05:00|939.9|934.9|938.8|933.8|940.2|935.2|938.6|933.6|37
1733713800000|2024-12-09 03:10:00|938.9|933.9|938.7|933.7|939.4|934.4|938.4|933.4|46
1733714100000|2024-12-09 03:15:00|939|934|939.3|934.3|939.8|934.8|938.7|933.7|27
1733714400000|2024-12-09 03:20:00|939.2|934.2|938.3|933.3|939.4|934.4|937.9|932.9|45
1733714700000|2024-12-09 03:25:00|938.4|933.4|936|931|938.5|933.5|936|931|46
1733715000000|2024-12-09 03:30:00|935.9|930.9|936.5|931.5|936.6|931.6|935.9|930.9|25
1733715300000|2024-12-09 03:35:00|936.4|931.4|936|931|936.6|931.6|935.7|930.7|19
1733715600000|2024-12-09 03:40:00|935.7|930.7|936.2|931.2|936.3|931.3|935.6|930.6|20
1733715900000|2024-12-09 03:45:00|936|931|936|931|936|931|935.3|930.3|25
1733716200000|2024-12-09 03:50:00|935.8|930.8|935.1|930.1|935.9|930.9|935.1|930.1|23
1733716500000|2024-12-09 03:55:00|935.2|930.2|935.4|930.4|935.7|930.7|935|930|32
1733716800000|2024-12-09 04:00:00|935.2|930.2|935|930|936.2|931.2|934.7|929.7|45
1733717100000|2024-12-09 04:05:00|935.2|930.2|935.4|930.4|935.6|930.6|934.7|929.7|36
1733717400000|2024-12-09 04:10:00|935.5|930.5|936.4|931.4|936.5|933.5|934.4|930.5|34
1733717700000|2024-12-09 04:15:00|936.5|931.5|935.6|930.6|936.7|933.4|934.6|930.2|32
1733718000000|2024-12-09 04:20:00|935.5|930.5|935.2|930.2|935.6|932.4|934|929.9|28
1733718300000|2024-12-09 04:25:00|935.1|930.1|935.2|930.2|935.7|932.9|933.7|930|39
1733718600000|2024-12-09 04:30:00|935.1|930.1|935.2|930.2|935.5|932.2|933.5|929.7|46
1733718900000|2024-12-09 04:35:00|935.1|930.1|935|930|935.2|930.2|934.3|929.3|28
1733719200000|2024-12-09 04:40:00|935.1|930.1|934.4|929.4|935.4|930.4|934.2|929.2|35
1733719500000|2024-12-09 04:45:00|934.5|929.5|934.4|929.4|935.1|930.1|934.1|929.1|36
1733719800000|2024-12-09 04:50:00|934.5|929.5|935.7|930.7|936.1|931.1|934.5|929.5|46
1733720100000|2024-12-09 04:55:00|935.5|930.5|935.9|930.9|936.2|931.2|935.1|930.1|39
1733720400000|2024-12-09 05:00:00|935.8|930.8|935.9|930.9|936.5|931.5|935.7|930.7|45
1733720700000|2024-12-09 05:05:00|935.7|930.7|936.4|931.4|936.6|931.6|935.6|930.6|35
1733721000000|2024-12-09 05:10:00|936.5|931.5|936.3|931.3|937.1|932.1|936.2|931.2|28
1733721300000|2024-12-09 05:15:00|936.2|931.2|936.2|931.2|936.5|931.5|935.7|930.7|35
1733721600000|2024-12-09 05:20:00|936.4|931.4|936.6|931.6|936.7|931.7|936.3|931.3|20
1733721900000|2024-12-09 05:25:00|936.5|931.5|935.8|930.8|936.6|931.6|935.7|930.7|34
1733722200000|2024-12-09 05:30:00|936.2|931.2|935.6|930.6|936.2|931.2|934.9|929.9|51
1733722500000|2024-12-09 05:35:00|935.3|930.3|936.5|931.5|936.8|931.8|935.3|930.3|46
1733722800000|2024-12-09 05:40:00|936.6|931.6|936.3|931.3|936.9|931.9|935.8|930.8|33
1733723100000|2024-12-09 05:45:00|936.2|931.2|935.8|930.8|936.4|931.4|935.8|930.8|39
1733723400000|2024-12-09 05:50:00|936|931|935.6|930.6|936.4|931.4|935.4|930.4|37
1733723700000|2024-12-09 05:55:00|935.4|930.4|935.9|930.9|936.6|931.6|935.1|930.1|52
1733724000000|2024-12-09 06:00:00|936|931|936.8|931.8|937.1|932.1|935.8|930.8|44
1733724300000|2024-12-09 06:05:00|936.7|931.7|938.2|933.2|938.5|933.5|936.2|931.2|63
1733724600000|2024-12-09 06:10:00|938|933|937.7|932.7|938.2|933.2|937.7|932.7|34
1733724900000|2024-12-09 06:15:00|937.9|932.9|939|934|939.2|934.2|937.7|932.7|48
1733725200000|2024-12-09 06:20:00|939.2|934.2|939.1|934.1|940|935|938.6|933.6|44
1733725500000|2024-12-09 06:25:00|939|934|938.7|933.7|939.5|934.5|938.7|933.7|40
1733725800000|2024-12-09 06:30:00|938.8|933.8|939.1|934.1|939.7|934.7|938.8|933.8|34
1733726100000|2024-12-09 06:35:00|939|934|939.6|934.6|940.2|935.2|939|934|35
1733726400000|2024-12-09 06:40:00|939.7|934.7|939.4|934.4|939.7|934.7|939.1|934.1|29
1733726700000|2024-12-09 06:45:00|939.3|934.3|939.4|934.4|939.4|934.4|938.8|933.8|19
1733727000000|2024-12-09 06:50:00|939.3|934.3|940.2|935.2|940.3|935.3|938.9|933.9|23
1733727300000|2024-12-09 06:55:00|940.1|935.1|939.5|934.5|940.2|935.2|939.4|934.4|18
1733727600000|2024-12-09 07:00:00|939.4|934.4|939.4|934.4|939.7|934.7|939.2|934.2|18
1733727900000|2024-12-09 07:05:00|939.5|934.5|939.5|934.5|939.8|934.8|939.4|934.4|13
1733728200000|2024-12-09 07:10:00|939.6|934.6|939.6|934.6|939.6|934.6|939.3|934.3|9
1733728500000|2024-12-09 07:15:00|939.5|934.5|939.5|934.5|939.7|934.7|939.4|934.4|11
1733728800000|2024-12-09 07:20:00|939.6|934.6|939.1|937.3|940.2|937.4|938.7|934.6|35
1733729100000|2024-12-09 07:25:00|939.3|937.5|943.5|938.5|943.7|938.7|939.2|937.4|52
1733729400000|2024-12-09 07:30:00|943.6|938.6|944.3|939.3|944.4|939.4|943.5|938.5|48
1733729700000|2024-12-09 07:35:00|944.2|939.2|944.3|939.3|945.1|940.1|944.2|939.2|39
1733730000000|2024-12-09 07:40:00|944.2|939.2|944.6|939.6|944.6|939.6|944|939|34
1733730300000|2024-12-09 07:45:00|944.7|939.7|944.7|939.7|944.9|939.9|944.3|939.3|34
1733730600000|2024-12-09 07:50:00|944.8|939.8|944.8|939.8|944.8|939.8|944.7|939.7|5
1733731200000|2024-12-09 08:00:00|944.5|939.5|944.3|939.3|944.8|939.8|943.8|938.8|43
1733731500000|2024-12-09 08:05:00|944.4|939.4|944|939|944.4|939.4|943.7|938.7|31
1733731800000|2024-12-09 08:10:00|944.1|939.1|945.1|940.1|945.4|940.4|944.1|939.1|36
1733732100000|2024-12-09 08:15:00|945|940|945.7|940.7|946.9|941.9|944.8|939.8|46
1733732400000|2024-12-09 08:20:00|945.8|940.8|946.4|941.4|946.4|941.4|944.9|939.9|37
1733732700000|2024-12-09 08:25:00|946.5|941.5|945.3|940.3|946.5|941.5|944.6|939.6|28
1733733000000|2024-12-09 08:30:00|945.5|940.5|946.4|941.4|947.1|942.1|945.5|940.5|25
1733733300000|2024-12-09 08:35:00|946.5|941.5|946.5|941.5|946.7|941.7|946|941|33
1733733600000|2024-12-09 08:40:00|946.6|941.6|947.5|942.5|947.7|942.7|946.6|941.6|24
1733733900000|2024-12-09 08:45:00|947.7|942.7|947.5|942.5|947.8|942.8|947.3|942.3|24
1733734200000|2024-12-09 08:50:00|947.6|942.6|947.5|942.5|947.6|942.6|947.4|942.4|18
1733734500000|2024-12-09 08:55:00|947.4|942.4|948.5|943.5|948.5|943.5|947.4|942.4|25
1733734800000|2024-12-09 09:00:00|948.4|943.4|949.4|944.4|949.8|944.8|948.3|943.3|42
1733735100000|2024-12-09 09:05:00|949.6|944.6|948.5|943.5|949.6|944.6|948.2|943.2|23
1733735400000|2024-12-09 09:10:00|948.6|943.6|949.5|944.5|949.5|944.5|948.5|943.5|21
1733735700000|2024-12-09 09:15:00|949.7|944.7|949|944|950.4|945.4|948.6|943.6|38
1733736000000|2024-12-09 09:20:00|948.9|943.9|950.6|945.6|950.6|945.6|948.7|943.7|28
1733736300000|2024-12-09 09:25:00|950.7|945.7|952.4|947.4|952.6|947.6|950.7|945.7|38
1733736600000|2024-12-09 09:30:00|952.5|947.5|952.9|947.9|953.3|948.3|951.9|946.9|42
1733736900000|2024-12-09 09:35:00|953|948|953.5|948.5|953.8|948.8|953|948|40
1733737200000|2024-12-09 09:40:00|953.7|948.7|953.3|948.3|953.8|948.8|951.9|946.9|44
1733737500000|2024-12-09 09:45:00|953.4|948.4|953.8|948.8|954.1|949.1|952.8|947.8|32
1733737800000|2024-12-09 09:50:00|954|949|953.8|948.8|954.5|949.5|953.3|948.3|37
1733738100000|2024-12-09 09:55:00|953.9|948.9|954.3|949.3|954.7|949.7|953.4|948.4|40
1733738400000|2024-12-09 10:00:00|954.5|949.5|954.5|949.5|954.9|949.9|954|949|32
1733738700000|2024-12-09 10:05:00|954.6|949.6|955|950|955.1|950.1|954.2|949.2|27
1733739000000|2024-12-09 10:10:00|956|951|955.2|950.2|956.1|951.1|954.9|949.9|38
1733739300000|2024-12-09 10:15:00|955.3|950.3|955.3|950.3|955.4|950.4|954.5|949.5|34
1733739600000|2024-12-09 10:20:00|955.4|950.4|955.8|950.8|956.2|951.2|955.2|950.2|29
1733739900000|2024-12-09 10:25:00|955.7|950.7|956.2|951.2|956.8|951.8|955.6|950.6|33
1733740200000|2024-12-09 10:30:00|956.4|951.4|956.2|951.2|956.9|951.9|955.7|950.7|31
1733740500000|2024-12-09 10:35:00|956.1|951.1|955.6|950.6|956.3|951.3|955.2|950.2|32
1733740800000|2024-12-09 10:40:00|955.8|950.8|955.3|950.3|955.8|950.8|954.3|949.3|31
1733741100000|2024-12-09 10:45:00|955.5|950.5|954.6|949.6|955.7|950.7|954.5|949.5|30
1733741400000|2024-12-09 10:50:00|954.7|949.7|955.2|950.2|955.2|950.2|954.6|949.6|27
1733741700000|2024-12-09 10:55:00|955|950|954.8|949.8|955.2|950.2|954.6|949.6|31
1733742000000|2024-12-09 11:00:00|954.9|949.9|954.8|949.8|955.2|950.2|953.5|948.5|44
1733742300000|2024-12-09 11:05:00|954.9|949.9|954.9|949.9|955.5|950.5|954.4|949.4|23
1733742600000|2024-12-09 11:10:00|955|950|956.2|951.2|956.2|951.2|954.9|949.9|19
1733742900000|2024-12-09 11:15:00|956.1|951.1|955.6|950.6|956.1|951.1|955.5|950.5|19
1733743200000|2024-12-09 11:20:00|955.5|950.5|955.9|950.9|956.1|951.1|955.4|950.4|28
1733743500000|2024-12-09 11:25:00|955.8|950.8|955.2|950.2|956.1|951.1|955|950|27
1733743800000|2024-12-09 11:30:00|955.1|950.1|955.8|950.8|955.8|950.8|954.7|949.7|21
1733744100000|2024-12-09 11:35:00|956|951|955.4|950.4|956|951|954.7|949.7|23
1733744400000|2024-12-09 11:40:00|955.5|950.5|954|949|955.9|950.9|953.9|948.9|40
1733744700000|2024-12-09 11:45:00|954.1|949.1|952.8|947.8|954.3|949.3|952.8|947.8|40
1733745000000|2024-12-09 11:50:00|952.7|947.7|952.3|947.3|953|948|952|947|48
1733745300000|2024-12-09 11:55:00|952.2|947.2|951|946|952.4|947.4|950.2|945.2|60
1733745600000|2024-12-09 12:00:00|951.1|946.1|949.2|944.2|951.1|946.5|948.3|944.2|28
1733745900000|2024-12-09 12:05:00|949.3|944.3|950.3|945.3|950.7|945.7|949.2|944.2|43
1733746200000|2024-12-09 12:10:00|950.4|945.4|950.2|945.2|950.4|945.4|949.6|944.6|19
1733746500000|2024-12-09 12:15:00|950.1|945.1|950.6|945.6|951.3|946.3|950.1|945.1|37
1733746800000|2024-12-09 12:20:00|950.7|945.7|949.6|944.6|950.7|945.7|949.4|944.4|18
1733747100000|2024-12-09 12:25:00|949.7|944.7|950.7|945.7|951.6|946.6|949.4|944.4|39
1733747400000|2024-12-09 12:30:00|950.8|945.8|952.7|947.7|953.3|948.3|950.8|945.8|47
1733747700000|2024-12-09 12:35:00|952.4|947.4|951.6|946.6|952.7|947.7|951.6|946.6|42
1733748000000|2024-12-09 12:40:00|951.7|946.7|951.1|946.1|952|947|950.7|945.7|42
1733748300000|2024-12-09 12:45:00|951|946|951.3|946.3|951.3|946.3|950.3|945.3|37
1733748600000|2024-12-09 12:50:00|951.4|946.4|953.4|948.4|953.5|948.5|951.3|946.3|34
1733748900000|2024-12-09 12:55:00|953.3|948.3|954.3|949.3|954.8|949.8|953.2|948.2|75
1733749200000|2024-12-09 13:00:00|954.5|949.5|954.4|949.4|955.9|950.9|953.9|948.9|143
1733749500000|2024-12-09 13:05:00|954.3|949.3|953.8|948.8|954.5|949.5|953.3|948.3|65
1733749800000|2024-12-09 13:10:00|954|949|954.5|949.5|954.6|949.6|953.8|948.8|65
1733750100000|2024-12-09 13:15:00|954.6|949.6|953.3|948.3|954.8|949.8|952.7|947.7|106
1733750400000|2024-12-09 13:20:00|953.2|948.2|953.1|948.1|953.7|948.7|952.2|947.2|86
1733750700000|2024-12-09 13:25:00|953.2|948.2|954.8|949.8|955.1|950.1|953.2|948.2|60
1733751000000|2024-12-09 13:30:00|954.7|949.7|957.3|952.3|958|953|954.7|949.7|75
1733751300000|2024-12-09 13:35:00|957.4|952.4|955.9|950.9|957.4|952.4|955.4|950.4|64
1733751600000|2024-12-09 13:40:00|956|951|953.6|951.8|956.5|953|953.3|951|78
1733751900000|2024-12-09 13:45:00|953.7|951.9|953.5|951.7|956|952.7|953.2|950|110
1733752200000|2024-12-09 13:50:00|953.6|951.8|956.3|951.3|956.8|953.2|953.6|950.7|88
1733752500000|2024-12-09 13:55:00|956.4|951.4|954.6|952.8|956.5|953.2|954.4|950.6|98
1733752800000|2024-12-09 14:00:00|954.7|952.9|953.8|952|955.7|953.9|953.3|950.4|128
1733753100000|2024-12-09 14:05:00|953.7|951.9|954.4|952.6|954.7|952.6|952.9|949.7|101
1733753400000|2024-12-09 14:10:00|954.5|952.7|956|951|956.3|952.7|954|950.6|66
1733753700000|2024-12-09 14:15:00|955.9|950.9|955.6|950.6|955.9|950.9|954.7|949.7|47
1733754000000|2024-12-09 14:20:00|955.7|950.7|956.7|951.7|956.8|951.8|955.7|950.7|48
1733754300000|2024-12-09 14:25:00|956.9|951.9|957|952|957.8|952.8|956.8|951.8|43
1733754600000|2024-12-09 14:30:00|956.9|951.9|956|951|957.4|952.4|955.7|950.7|64
1733754900000|2024-12-09 14:35:00|955.9|950.9|955.8|950.8|956|951|953.6|948.6|87
1733755200000|2024-12-09 14:40:00|955.7|950.7|957.9|952.9|959.3|954.3|955.6|950.6|98
1733755500000|2024-12-09 14:45:00|958|953|956.9|951.9|958.1|953.1|956.5|951.5|65
1733755800000|2024-12-09 14:50:00|957|952|958.9|953.9|959.4|954.4|956.9|951.9|65
1733756100000|2024-12-09 14:55:00|959|954|957.4|952.4|959|954|956.9|951.9|48
1733756400000|2024-12-09 15:00:00|957.6|952.6|956.9|951.9|958.1|953.1|956.8|951.8|64
1733756700000|2024-12-09 15:05:00|956.8|951.8|954.6|949.6|956.9|951.9|953.5|948.5|77
1733757000000|2024-12-09 15:10:00|954.5|949.5|953.8|948.8|954.6|949.6|952.8|947.8|62
1733757300000|2024-12-09 15:15:00|953.6|948.6|953.5|948.5|954.3|949.3|953|948|70
1733757600000|2024-12-09 15:20:00|953.4|948.4|953.5|948.5|953.8|948.8|952.2|947.2|61
1733757900000|2024-12-09 15:25:00|953.3|948.3|953|948|953.6|948.6|951.9|946.9|89
1733758200000|2024-12-09 15:30:00|953.1|948.1|953.7|948.7|953.7|949.7|951|947.5|87
1733758500000|2024-12-09 15:35:00|953.8|948.8|954.8|949.8|954.8|949.8|953|948|83
1733758800000|2024-12-09 15:40:00|955|950|954.7|949.7|955.8|951.9|953.2|949.3|95
1733759100000|2024-12-09 15:45:00|954.4|949.4|953.4|948.4|954.6|949.6|951.8|946.8|79
1733759400000|2024-12-09 15:50:00|953|948|953.2|948.2|954.7|949.7|953|948|53
1733759700000|2024-12-09 15:55:00|953.6|948.6|954.4|949.4|954.5|949.5|953.4|948.4|45
1733760000000|2024-12-09 16:00:00|954.5|949.5|953.2|948.2|954.5|949.5|952.7|947.7|61
1733760300000|2024-12-09 16:05:00|953.4|948.4|952.4|947.4|954.1|949.1|952.2|947.2|57
1733760600000|2024-12-09 16:10:00|952.5|947.5|952|947|952.5|947.5|950.9|945.9|64
1733760900000|2024-12-09 16:15:00|951.9|946.9|951.4|946.4|952.2|947.2|951.2|946.2|60
1733761200000|2024-12-09 16:20:00|951.3|946.3|950.2|945.2|951.3|946.3|949.6|944.6|67
1733761500000|2024-12-09 16:25:00|950.3|945.3|950|945|950.6|945.6|949.7|944.7|54
1733761800000|2024-12-09 16:30:00|949.9|944.9|949.6|944.6|951.1|946.1|949.5|944.5|63
1733762100000|2024-12-09 16:35:00|949.7|944.7|950.4|945.4|950.4|945.4|949.5|944.5|34
1733762400000|2024-12-09 16:40:00|950.2|945.2|951|946|951.3|946.3|950.2|945.2|23
1733762700000|2024-12-09 16:45:00|951.1|946.1|951.4|946.4|951.6|946.6|950.5|945.5|32
1733763000000|2024-12-09 16:50:00|951.3|946.3|950.3|945.3|951.7|946.7|950.1|945.1|50
1733763300000|2024-12-09 16:55:00|950.2|945.2|951|946|951|946|949.9|944.9|44
1733763600000|2024-12-09 17:00:00|950.9|945.9|950.5|945.5|951.2|946.2|950.5|945.5|34
1733763900000|2024-12-09 17:05:00|950.6|945.6|951.2|946.2|951.2|946.2|950.3|945.3|33
1733764200000|2024-12-09 17:10:00|951|946|951.6|946.6|952|947|950.9|945.9|37
1733764500000|2024-12-09 17:15:00|951.8|946.8|952|947|952|947|951.6|946.6|29
1733764800000|2024-12-09 17:20:00|951.9|946.9|951.6|946.6|952|947|950.7|945.7|27
1733765100000|2024-12-09 17:25:00|951.7|946.7|951.5|946.5|951.9|946.9|951|946|25
1733765400000|2024-12-09 17:30:00|951.3|946.3|950.7|945.7|952|947|950.6|945.6|34
1733765700000|2024-12-09 17:35:00|950.8|945.8|951.2|946.2|951.7|946.7|950.8|945.8|27
1733766000000|2024-12-09 17:40:00|951.3|946.3|951.5|946.5|951.6|946.6|951.1|946.1|26
1733766300000|2024-12-09 17:45:00|951.4|946.4|950.4|945.4|951.4|946.4|950.4|945.4|34
1733766600000|2024-12-09 17:50:00|950.3|945.3|950.2|945.2|950.8|945.8|950.1|945.1|23
1733766900000|2024-12-09 17:55:00|950.1|945.1|949.5|944.5|950.3|945.3|949.2|944.2|39
1733767200000|2024-12-09 18:00:00|949.2|944.2|948.2|943.2|949.5|944.5|947.8|942.8|41
1733767500000|2024-12-09 18:05:00|948.3|943.3|947.5|942.5|948.3|943.3|947.5|942.5|29
1733767800000|2024-12-09 18:10:00|947.4|942.4|946.7|941.7|948.2|943.2|946.5|941.5|25
1733768100000|2024-12-09 18:15:00|946.8|941.8|947.4|942.4|947.6|942.6|946.6|941.6|31
1733768400000|2024-12-09 18:20:00|947.5|942.5|947.2|942.2|947.8|942.8|947.2|942.2|32
1733768700000|2024-12-09 18:25:00|947.1|942.1|947|942|947.3|942.3|946.9|941.9|15
1733769000000|2024-12-09 18:30:00|946.9|941.9|947.1|942.1|947.3|942.3|946.6|941.6|28
1733769300000|2024-12-09 18:35:00|946.8|941.8|947|942|947.5|942.5|946.8|941.8|25
1733769600000|2024-12-09 18:40:00|947.1|942.1|947.5|942.5|947.7|942.7|947.1|942.1|26
1733769900000|2024-12-09 18:45:00|947.4|942.4|947.5|942.5|947.8|942.8|947.2|942.2|29
1733770200000|2024-12-09 18:50:00|947.3|942.3|946.8|941.8|947.4|942.4|946.8|941.8|15
1733770500000|2024-12-09 18:55:00|947.1|942.1|946.8|941.8|947.2|942.2|946.7|941.7|13
1733770800000|2024-12-09 19:00:00|946.6|941.6|946.6|941.6|946.9|941.9|946.2|941.2|26
1733771100000|2024-12-09 19:05:00|946.5|941.5|946.6|941.6|946.8|941.8|946.4|941.4|13
1733771400000|2024-12-09 19:10:00|946.5|941.5|946.3|941.3|946.7|941.7|946.3|941.3|13
1733771700000|2024-12-09 19:15:00|945.9|940.9|945.9|940.9|946.3|941.3|945.9|940.9|21
1733772000000|2024-12-09 19:20:00|946|941|945.8|940.8|946|941|945.6|940.6|12
1733772300000|2024-12-09 19:25:00|945.7|940.7|945.3|940.3|945.7|940.7|944.6|939.6|26
1733772600000|2024-12-09 19:30:00|945.2|940.2|945.9|940.9|946|941|945.2|940.2|20
1733772900000|2024-12-09 19:35:00|945.8|940.8|945.2|940.2|945.9|940.9|945.2|940.2|21
1733773200000|2024-12-09 19:40:00|945.1|940.1|944.5|939.5|945.1|940.1|944.4|939.4|21
1733773500000|2024-12-09 19:45:00|944.6|939.6|944.3|939.3|944.7|939.7|944.1|939.1|22
1733773800000|2024-12-09 19:50:00|944.2|939.2|944.3|939.3|944.5|939.5|944|939|29
1733774100000|2024-12-09 19:55:00|944.2|939.2|944.4|939.4|944.5|939.5|944.2|939.2|23
1733774400000|2024-12-09 20:00:00|944.3|939.3|943.5|938.5|944.4|939.4|943.5|938.5|26
1733774700000|2024-12-09 20:05:00|943.4|938.4|944.1|939.1|944.2|939.2|943.4|938.4|24
1733775000000|2024-12-09 20:10:00|944|939|944|939|944.2|939.2|943.7|938.7|19
1733775300000|2024-12-09 20:15:00|943.9|938.9|943.7|938.7|944.1|939.1|943.6|938.6|21
1733775600000|2024-12-09 20:20:00|943.5|938.5|942.4|937.4|943.6|938.6|942.3|937.3|22
1733775900000|2024-12-09 20:25:00|942.3|937.3|942.5|937.5|943|938|942.3|937.3|24
1733776200000|2024-12-09 20:30:00|942.6|937.6|942.7|937.7|943.2|938.2|942.4|937.4|24
1733776500000|2024-12-09 20:35:00|942.6|937.6|942.7|937.7|942.7|937.7|942.3|937.3|17
1733776800000|2024-12-09 20:40:00|942.6|937.6|941.9|936.9|942.6|937.6|941.9|936.9|19
1733777100000|2024-12-09 20:45:00|942|937|942.1|937.1|942.2|937.2|941.9|936.9|20
1733777400000|2024-12-09 20:50:00|942|937|943.1|938.1|943.1|938.1|942|937|29
1733777700000|2024-12-09 20:55:00|943|938|943.3|938.3|943.5|938.5|943|938|23
1733778000000|2024-12-09 21:00:00|943.2|938.2|943.2|938.2|943.5|938.5|942.9|937.9|19
1733778300000|2024-12-09 21:05:00|943.1|938.1|943.5|938.5|943.5|938.5|942.9|937.9|19
1733778600000|2024-12-09 21:10:00|943.4|938.4|943.1|938.1|943.6|938.6|943.1|938.1|18
1733778900000|2024-12-09 21:15:00|943|938|942.9|937.9|943.1|938.1|942.8|937.8|9
1733779200000|2024-12-09 21:20:00|943|938|943.6|938.6|943.6|938.6|943|938|17
1733779500000|2024-12-09 21:25:00|943.5|938.5|943.4|938.4|943.7|938.7|943.4|938.4|10
1733779800000|2024-12-09 21:30:00|943.2|938.2|943.9|938.9|943.9|938.9|943.1|938.1|15
1733780100000|2024-12-09 21:35:00|943.7|938.7|943.6|938.6|943.8|938.8|943.4|938.4|11
1733780400000|2024-12-09 21:40:00|943.5|938.5|943.3|938.3|943.5|938.5|943.1|938.1|15
1733780700000|2024-12-09 21:45:00|943.1|938.1|942.7|937.7|943.1|938.1|942.5|937.5|18
1733781000000|2024-12-09 21:50:00|942.8|937.8|943.4|938.4|943.6|938.6|942.7|937.7|16
1733781300000|2024-12-09 21:55:00|943.3|938.3|943.4|938.4|943.9|938.9|942.7|937.7|22
1733785200000|2024-12-09 23:00:00|943.2|938.2|943.5|938.5|944.8|939.8|942.7|937.7|26
1733785500000|2024-12-09 23:05:00|944.3|939.3|942.8|937.8|944.4|939.4|942.6|937.6|37
1733785800000|2024-12-09 23:10:00|942.6|937.6|942.7|937.7|943.5|938.5|940.8|935.8|65
1733786100000|2024-12-09 23:15:00|942.5|937.5|942.6|937.6|943.6|938.6|942.3|937.3|44
1733786400000|2024-12-09 23:20:00|942.5|937.5|941.1|936.1|943.6|938.6|941|936|26
1733786700000|2024-12-09 23:25:00|941|936|941.2|936.2|941.2|936.2|940.9|935.9|11
1733787000000|2024-12-09 23:30:00|941|936|941.5|936.5|941.5|936.5|941|936|14
1733787300000|2024-12-09 23:35:00|941.6|936.6|941.6|936.6|941.7|936.7|941.1|936.1|25
1733787600000|2024-12-09 23:40:00|941.7|936.7|941.8|936.8|941.9|936.9|941.6|936.6|16
1733787900000|2024-12-09 23:45:00|942.1|937.1|943|938|943.1|938.1|942.1|937.1|27
1733788200000|2024-12-09 23:50:00|942.9|937.9|942.5|937.5|943.1|938.1|942.5|937.5|9
1733788500000|2024-12-09 23:55:00|942.7|937.7|942.7|937.7|942.8|937.8|942.6|937.6|9
1733788800000|2024-12-10 00:00:00|942.8|937.8|942.8|937.8|943.5|938.5|942.4|937.4|24
1733789100000|2024-12-10 00:05:00|942.7|937.7|942|937|942.8|937.8|942|937|11
1733789400000|2024-12-10 00:10:00|941.9|936.9|943.3|938.3|943.3|938.3|941.8|936.8|21
1733789700000|2024-12-10 00:15:00|943.1|938.1|943.6|938.6|944.7|939.7|943.1|938.1|28
1733790000000|2024-12-10 00:20:00|943.5|938.5|944.5|939.5|944.7|939.7|943.2|938.2|23
1733790300000|2024-12-10 00:25:00|944.1|939.1|944.8|939.8|944.8|939.8|943.7|938.7|22
1733790600000|2024-12-10 00:30:00|944.6|939.6|945|940|945.2|940.2|944.2|939.2|30
1733790900000|2024-12-10 00:35:00|944.7|939.7|944.5|939.5|946.3|941.3|944.4|939.4|24
1733791200000|2024-12-10 00:40:00|944.7|939.7|945.9|940.9|945.9|940.9|944.3|939.3|24
1733791500000|2024-12-10 00:45:00|945.8|940.8|945.9|940.9|946|941|945.2|940.2|20
1733791800000|2024-12-10 00:50:00|945.8|940.8|946.5|941.5|946.6|941.6|945.7|940.7|13
1733792100000|2024-12-10 00:55:00|946.4|941.4|947.1|942.1|947.6|942.6|946.1|941.1|42
1733792400000|2024-12-10 01:00:00|947.5|942.5|946.2|941.2|947.7|942.7|945.7|940.7|64
1733792700000|2024-12-10 01:05:00|946.1|941.1|946.3|941.3|947.2|942.2|946.1|941.1|37
1733793000000|2024-12-10 01:10:00|946.6|941.6|946|941|946.8|941.8|944.8|939.8|37
1733793300000|2024-12-10 01:15:00|945.9|940.9|946|941|946.4|941.4|944.8|939.8|46
1733793600000|2024-12-10 01:20:00|945.9|940.9|944.7|939.7|946.4|941.4|944.7|939.7|48
1733793900000|2024-12-10 01:25:00|944.9|939.9|944.6|939.6|945.9|942|943.3|939.4|64
1733794200000|2024-12-10 01:30:00|944.5|939.5|942.9|937.9|944.5|939.5|942.4|937.4|112
1733794500000|2024-12-10 01:35:00|943|938|942.2|937.2|943.9|938.9|942.1|937.1|65
1733794800000|2024-12-10 01:40:00|942.4|937.4|942.9|937.9|943.6|938.6|940.9|935.9|76
1733795100000|2024-12-10 01:45:00|942.8|937.8|942.9|937.9|943.8|938.8|942.4|937.4|67
1733795400000|2024-12-10 01:50:00|942.7|937.7|942.7|937.7|943.9|938.9|942.7|937.7|59
1733795700000|2024-12-10 01:55:00|942.8|937.8|943.9|938.9|944.5|939.5|942.7|937.7|69
1733796000000|2024-12-10 02:00:00|944.1|939.1|945.8|940.8|945.8|940.8|943.9|938.9|62
1733796300000|2024-12-10 02:05:00|945.5|940.5|946|941|946.6|941.6|945.1|940.1|50
1733796600000|2024-12-10 02:10:00|945.9|940.9|944.4|939.4|945.9|940.9|943.8|938.8|52
1733796900000|2024-12-10 02:15:00|944.5|939.5|944.3|939.3|945.6|940.6|943.8|938.8|45
1733797200000|2024-12-10 02:20:00|944.2|939.2|944.7|939.7|944.8|939.8|943.5|938.5|37
1733797500000|2024-12-10 02:25:00|944.8|939.8|944.6|939.6|944.8|939.8|943.2|938.2|41
1733797800000|2024-12-10 02:30:00|944.7|939.7|944.2|939.2|945.2|940.2|944|939|41
1733798100000|2024-12-10 02:35:00|944.3|939.3|944.1|939.1|945.2|940.2|944.1|939.1|34
1733798400000|2024-12-10 02:40:00|944.2|939.2|943.8|938.8|944.4|939.4|943.7|938.7|33
1733798700000|2024-12-10 02:45:00|943.7|938.7|943.2|938.2|943.9|938.9|943.1|938.1|44
1733799000000|2024-12-10 02:50:00|943.1|938.1|943|938|943.6|938.6|942.2|937.2|44
1733799300000|2024-12-10 02:55:00|942.9|937.9|942.1|937.1|942.9|937.9|941.7|936.7|26
1733799600000|2024-12-10 03:00:00|942.2|937.2|941.5|936.5|942.8|937.8|941.4|936.4|42
1733799900000|2024-12-10 03:05:00|941.6|936.6|942|937|942.8|937.8|941.6|936.6|42
1733800200000|2024-12-10 03:10:00|942.1|937.1|941.6|936.6|942.3|937.3|941.5|936.5|37
1733800500000|2024-12-10 03:15:00|941.7|936.7|941.6|936.6|942|937|940.7|935.7|41
1733800800000|2024-12-10 03:20:00|941.7|936.7|941.8|936.8|943|938|941.6|936.6|54
1733801100000|2024-12-10 03:25:00|941.7|936.7|941.4|936.4|942.3|937.3|941.2|936.2|42
1733801400000|2024-12-10 03:30:00|941.3|936.3|940.9|935.9|941.5|936.5|939.8|934.8|49
1733801700000|2024-12-10 03:35:00|940.8|935.8|941.4|936.4|941.6|936.6|940.7|935.7|40
1733802000000|2024-12-10 03:40:00|941.3|936.3|941.1|936.1|941.9|936.9|940.7|935.7|36
1733802300000|2024-12-10 03:45:00|941|936|941.6|936.6|942.2|937.2|941|936|36
1733802600000|2024-12-10 03:50:00|941.5|936.5|941.4|936.4|943.2|938.2|941.3|936.3|37
1733802900000|2024-12-10 03:55:00|941.5|936.5|941.9|936.9|942.1|937.1|941.1|936.1|30
1733803200000|2024-12-10 04:00:00|941.8|936.8|942.4|937.4|942.8|937.8|941.6|936.6|28
1733803500000|2024-12-10 04:05:00|942.7|937.7|942.9|937.9|943.8|938.8|942.7|937.7|52
1733803800000|2024-12-10 04:10:00|943|938|943.2|938.2|943.2|938.2|942.4|937.4|23
1733804100000|2024-12-10 04:15:00|943.3|938.3|942.1|937.1|943.5|938.5|942.1|937.1|19
1733804400000|2024-12-10 04:20:00|941.7|936.7|942.8|937.8|943.1|938.1|941.7|936.7|32
1733804700000|2024-12-10 04:25:00|942.7|937.7|941.9|936.9|943|938|941.9|936.9|24
1733805000000|2024-12-10 04:30:00|941.8|936.8|942.1|937.1|942.6|937.6|941.8|936.8|30
1733805300000|2024-12-10 04:35:00|942|937|942.5|937.5|942.8|937.8|941.9|936.9|22
1733805600000|2024-12-10 04:40:00|942.3|937.3|942.2|937.2|942.5|937.5|941.4|936.4|45
1733805900000|2024-12-10 04:45:00|942.3|937.3|941.6|936.6|942.7|937.7|941.5|936.5|23
1733806200000|2024-12-10 04:50:00|941.9|936.9|941.9|936.9|942.3|937.3|941.2|936.2|43
1733806500000|2024-12-10 04:55:00|942|937|941.6|936.6|942.3|937.3|941.6|936.6|30
1733806800000|2024-12-10 05:00:00|941.7|936.7|940.9|935.9|942.1|937.1|940.6|935.6|49
1733807100000|2024-12-10 05:05:00|941.2|936.2|941.1|936.1|941.8|936.8|941|936|36
1733807400000|2024-12-10 05:10:00|941|936|941.3|936.3|941.5|936.5|940.5|935.5|39
1733807700000|2024-12-10 05:15:00|941.4|936.4|941|936|941.7|936.7|941|936|36
1733808000000|2024-12-10 05:20:00|941.1|936.1|940.9|935.9|941.3|936.3|940.6|935.6|27
1733808300000|2024-12-10 05:25:00|940.8|935.8|940.2|935.2|941.1|936.1|940.1|935.1|23
1733808600000|2024-12-10 05:30:00|940.1|935.1|941.4|936.4|941.5|936.5|940.1|935.1|56
1733808900000|2024-12-10 05:35:00|941.3|936.3|941.2|936.2|942.4|937.4|941.2|936.2|47
1733809200000|2024-12-10 05:40:00|941.1|936.1|941.5|936.5|941.7|936.7|940.9|935.9|38
1733809500000|2024-12-10 05:45:00|941.4|936.4|941.4|936.4|942.5|937.5|940.9|935.9|35
1733809800000|2024-12-10 05:50:00|941.5|936.5|941|936|941.7|936.7|940.8|935.8|48
1733810100000|2024-12-10 05:55:00|941.1|936.1|941.5|936.5|941.5|936.5|940.6|935.6|41
1733810400000|2024-12-10 06:00:00|941.4|936.4|940.3|935.3|941.4|937.5|938.6|935.3|56
1733810700000|2024-12-10 06:05:00|939|937.2|940.6|935.6|941|937.3|938.9|935.2|47
1733811000000|2024-12-10 06:10:00|940.7|935.7|939.4|937.6|941|937.9|938.8|935.7|53
1733811300000|2024-12-10 06:15:00|939.3|937.5|939.1|937.3|940.7|937.5|939|935.5|33
1733811600000|2024-12-10 06:20:00|939|937.2|941.6|936.6|941.6|938.3|938.9|935.7|52
1733811900000|2024-12-10 06:25:00|941.5|936.5|942.1|937.1|942.2|938.8|939.7|936.1|41
1733812200000|2024-12-10 06:30:00|942|937|940.9|935.9|942.1|937.6|939.4|935.8|43
1733812500000|2024-12-10 06:35:00|940.8|935.8|940.8|935.8|941|936|940.5|935.5|36
1733812800000|2024-12-10 06:40:00|940.9|935.9|940.3|935.3|941.3|937.8|939|935.3|50
1733813100000|2024-12-10 06:45:00|940.4|935.4|940.1|935.1|940.9|937.6|939|935.1|53
1733813400000|2024-12-10 06:50:00|938.6|936.8|939.3|937.5|940.7|937.5|938.1|934.6|40
1733813700000|2024-12-10 06:55:00|939.7|937.9|940.3|935.3|940.8|937.9|938.7|935.3|40
1733814000000|2024-12-10 07:00:00|940.1|935.1|939.4|934.4|940.4|936.6|937.9|934.4|48
1733814300000|2024-12-10 07:05:00|939.2|934.2|939.8|934.8|939.9|936.6|937.3|933.6|82
1733814600000|2024-12-10 07:10:00|939.7|934.7|936.8|935|939.7|936.3|936.7|933.9|47
1733814900000|2024-12-10 07:15:00|936.7|934.9|937.3|935.5|938.5|935.6|936.3|932.7|55
1733815200000|2024-12-10 07:20:00|938.8|933.8|938.4|933.4|938.8|935.3|936.5|933.2|66
1733815500000|2024-12-10 07:25:00|938.3|933.3|937|935.2|939.1|935.8|936.8|932.8|42
1733815800000|2024-12-10 07:30:00|936.9|935.1|938|933|938.9|935.7|936.8|932.6|72
1733816100000|2024-12-10 07:35:00|938.1|933.1|938.8|933.8|938.8|935.6|936.6|932.8|46
1733816400000|2024-12-10 07:40:00|938.7|933.7|936.6|934.8|938.7|935.1|936.4|932.8|44
1733816700000|2024-12-10 07:45:00|936.5|934.7|937.6|932.6|938.2|934.7|936.2|931.7|54
1733817000000|2024-12-10 07:50:00|937.7|932.7|937.9|932.9|938|933|936.9|931.9|32
1733817300000|2024-12-10 07:55:00|938.1|933.1|937|932|938.2|933.2|936.8|931.8|26
1733817600000|2024-12-10 08:00:00|937.3|932.3|935.6|930.6|938|933|935.5|930.5|64
1733817900000|2024-12-10 08:05:00|935.5|930.5|936.8|931.8|936.8|931.8|935.4|930.4|44
1733818200000|2024-12-10 08:10:00|936.9|931.9|936.6|931.6|937.7|932.7|936.5|931.5|46
1733818500000|2024-12-10 08:15:00|936.5|931.5|936.5|931.5|936.7|931.7|936.4|931.4|22
1733818800000|2024-12-10 08:20:00|936.4|931.4|935.9|930.9|936.7|931.7|935.8|930.8|32
1733819100000|2024-12-10 08:25:00|936|931|936.1|931.1|936.4|931.4|935.5|930.5|26
1733819400000|2024-12-10 08:30:00|936|931|937|932|937.1|932.1|936|931|30
1733819700000|2024-12-10 08:35:00|937.1|932.1|938.7|933.7|938.8|933.8|936.9|931.9|34
1733820000000|2024-12-10 08:40:00|938.8|933.8|938.5|933.5|939.3|934.3|938.2|933.2|33
1733820300000|2024-12-10 08:45:00|938.6|933.6|938|933|938.6|933.6|937.6|932.6|33
1733820600000|2024-12-10 08:50:00|937.9|932.9|938.7|933.7|938.8|933.8|937.8|932.8|29
1733820900000|2024-12-10 08:55:00|938.9|933.9|941|936|941|936|938.9|933.9|42
1733821200000|2024-12-10 09:00:00|940.7|935.7|941.7|936.7|941.7|936.7|940.2|935.2|60
1733821500000|2024-12-10 09:05:00|941.6|936.6|942.9|937.9|943.2|938.2|941.1|936.1|37
1733821800000|2024-12-10 09:10:00|942.8|937.8|941.7|936.7|943.2|938.2|941.7|936.7|33
1733822100000|2024-12-10 09:15:00|941.8|936.8|943.5|938.5|943.5|938.5|941.7|936.7|33
1733822400000|2024-12-10 09:20:00|943.4|938.4|943.1|938.1|944|939|943|938|39
1733822700000|2024-12-10 09:25:00|943|938|942|937|943.1|938.1|942|937|36
1733823000000|2024-12-10 09:30:00|941.9|936.9|941.4|936.4|943|938|941.3|936.3|40
1733823300000|2024-12-10 09:35:00|941.3|936.3|941.2|936.2|941.8|936.8|940.6|935.6|36
1733823600000|2024-12-10 09:40:00|941|936|941|936|941.3|936.3|940.5|935.5|35
1733823900000|2024-12-10 09:45:00|941.2|936.2|941.3|936.3|941.6|936.6|941|936|38
1733824200000|2024-12-10 09:50:00|941.4|936.4|941.5|936.5|942.2|937.2|941|936|39
1733824500000|2024-12-10 09:55:00|941.8|936.8|943|938|943.1|938.1|941.6|936.6|39
1733824800000|2024-12-10 10:00:00|942.6|937.6|943.2|938.2|943.5|938.5|942.6|937.6|36
1733825100000|2024-12-10 10:05:00|943.3|938.3|943.4|938.4|943.7|938.7|942.7|937.7|30
1733825400000|2024-12-10 10:10:00|943.6|938.6|943.5|938.5|944.8|939.8|943.4|938.4|43
1733825700000|2024-12-10 10:15:00|943.2|938.2|943.1|938.1|944.1|939.1|943.1|938.1|38
1733826000000|2024-12-10 10:20:00|943.3|938.3|942|937|943.3|938.3|941.4|936.4|38
1733826300000|2024-12-10 10:25:00|941.8|936.8|942.9|937.9|943|938|941.8|936.8|32
1733826600000|2024-12-10 10:30:00|942.8|937.8|943.5|938.5|944.4|939.4|942.7|937.7|34
1733826900000|2024-12-10 10:35:00|943.4|938.4|944|939|944.3|939.3|942.8|937.8|38
1733827200000|2024-12-10 10:40:00|943.9|938.9|943|938|943.9|938.9|942.8|937.8|35
1733827500000|2024-12-10 10:45:00|942.9|937.9|943.2|938.2|943.6|938.6|942.8|937.8|35
1733827800000|2024-12-10 10:50:00|943.3|938.3|944|939|944.1|939.1|943.3|938.3|35
1733828100000|2024-12-10 10:55:00|944.2|939.2|944.5|939.5|944.7|939.7|944.2|939.2|28
1733828400000|2024-12-10 11:00:00|944.6|939.6|943.3|938.3|944.6|939.6|942.6|937.6|43
1733828700000|2024-12-10 11:05:00|943.2|938.2|943.2|938.2|943.9|938.9|943|938|25
1733829000000|2024-12-10 11:10:00|943.1|938.1|945.4|940.4|945.5|940.5|943|938|47
1733829300000|2024-12-10 11:15:00|945.3|940.3|946.1|941.1|946.7|941.7|945.3|940.3|44
1733829600000|2024-12-10 11:20:00|946|941|945.1|940.1|946.3|941.3|945.1|940.1|34
1733829900000|2024-12-10 11:25:00|945.3|940.3|946.4|941.4|946.4|941.4|945.3|940.3|26
1733830200000|2024-12-10 11:30:00|946.5|941.5|946.1|941.1|947.3|942.3|946|941|33
1733830500000|2024-12-10 11:35:00|945.9|940.9|945.9|940.9|946.5|941.5|945.8|940.8|35
1733830800000|2024-12-10 11:40:00|946|941|945.2|940.2|946.3|941.3|945.1|940.1|36
1733831100000|2024-12-10 11:45:00|945.1|940.1|945.7|940.7|945.8|940.8|945.1|940.1|20
1733831400000|2024-12-10 11:50:00|945.8|940.8|945.9|940.9|946.4|941.4|945.6|940.6|24
1733831700000|2024-12-10 11:55:00|946.1|941.1|947|942|947.2|942.2|945.8|940.8|30
1733832000000|2024-12-10 12:00:00|947.2|942.2|947.3|942.3|947.9|942.9|946.9|941.9|39
1733832300000|2024-12-10 12:05:00|947.4|942.4|947.3|942.3|947.5|942.5|947|942|29
1733832600000|2024-12-10 12:10:00|947.8|942.8|947|942|947.9|942.9|946.4|941.4|37
1733832900000|2024-12-10 12:15:00|947.1|942.1|946.3|941.3|947.1|942.1|946.2|941.2|35
1733833200000|2024-12-10 12:20:00|946.4|941.4|945.9|940.9|946.7|941.7|945.5|940.5|49
1733833500000|2024-12-10 12:25:00|945.8|940.8|945.2|940.2|946|941|945.2|940.2|35
1733833800000|2024-12-10 12:30:00|945.4|940.4|944.8|939.8|945.8|940.8|944.8|939.8|43
1733834100000|2024-12-10 12:35:00|944.9|939.9|944.1|939.1|945.2|940.2|943.5|938.5|40
1733834400000|2024-12-10 12:40:00|944|939|945.4|940.4|945.4|940.4|944|939|35
1733834700000|2024-12-10 12:45:00|945.5|940.5|945.7|940.7|946|941|945.3|940.3|17
1733835000000|2024-12-10 12:50:00|945.8|940.8|946.9|941.9|947.5|942.5|945.8|940.8|42
1733835300000|2024-12-10 12:55:00|946.8|941.8|946.6|941.6|946.8|941.8|946.5|941.5|13
1733835600000|2024-12-10 13:00:00|946.5|941.5|944.7|939.7|946.5|942.7|944.5|939.5|55
1733835900000|2024-12-10 13:05:00|944.5|939.5|944.4|939.4|945|940|944.3|939.3|38
1733836200000|2024-12-10 13:10:00|944.3|939.3|942.2|937.2|944.3|939.3|942.1|937.1|42
1733836500000|2024-12-10 13:15:00|941.8|936.8|941.2|936.2|942.6|937.6|941.1|936.1|61
1733836800000|2024-12-10 13:20:00|941.3|936.3|941.1|936.1|942.5|937.5|940.7|935.7|68
1733837100000|2024-12-10 13:25:00|941.4|936.4|941.1|936.1|941.6|936.6|939.8|934.8|71
1733837400000|2024-12-10 13:30:00|940.8|935.8|942.5|937.5|942.6|937.6|940.3|935.3|69
1733837700000|2024-12-10 13:35:00|942.3|937.3|943.2|938.2|943.2|938.2|940.4|935.4|78
1733838000000|2024-12-10 13:40:00|943.3|938.3|942.2|937.2|943.4|938.4|941.5|936.5|50
1733838300000|2024-12-10 13:45:00|942|937|942.8|937.8|943|938|941.7|936.7|54
1733838600000|2024-12-10 13:50:00|942.7|937.7|942.5|937.5|943.7|938.7|942.5|937.5|46
1733838900000|2024-12-10 13:55:00|942.4|937.4|940.6|935.6|942.4|937.4|940|935|47
1733839200000|2024-12-10 14:00:00|940.8|935.8|942.2|937.2|942.7|937.7|940.4|935.4|59
1733839500000|2024-12-10 14:05:00|942.6|937.6|941.7|936.7|943.1|938.1|941.7|936.7|36
1733839800000|2024-12-10 14:10:00|941.6|936.6|942.1|937.1|942.4|937.4|940.9|935.9|51
1733840100000|2024-12-10 14:15:00|942.4|937.4|941|936|942.4|937.4|940.3|935.3|43
1733840400000|2024-12-10 14:20:00|940.8|935.8|940.1|935.1|940.8|935.8|940|935|36
1733840700000|2024-12-10 14:25:00|940.2|935.2|939.6|934.6|940.2|935.2|939.4|934.4|41
1733841000000|2024-12-10 14:30:00|939.8|934.8|938.6|933.6|940.8|935.8|938.5|933.5|61
1733841300000|2024-12-10 14:35:00|938.8|933.8|937.5|932.5|938.8|933.8|937.2|932.2|42
1733841600000|2024-12-10 14:40:00|937.4|932.4|939.7|934.7|940.1|935.1|937.4|932.4|45
1733841900000|2024-12-10 14:45:00|939.6|934.6|939|934|939.6|934.6|938.7|933.7|65
1733842200000|2024-12-10 14:50:00|938.9|933.9|937.9|932.9|939.1|934.1|937.6|932.6|46
1733842500000|2024-12-10 14:55:00|937.8|932.8|937.7|932.7|939.3|934.3|936.9|931.9|62
1733842800000|2024-12-10 15:00:00|937.6|932.6|937|932|937.7|932.7|936.6|931.6|36
1733843100000|2024-12-10 15:05:00|937.1|932.1|937.2|932.2|938|933|936.9|931.9|42
1733843400000|2024-12-10 15:10:00|937.4|932.4|939.3|934.3|939.3|934.3|936.8|931.8|52
1733843700000|2024-12-10 15:15:00|939.1|934.1|939.6|934.6|939.7|934.7|938.6|933.6|40
1733844000000|2024-12-10 15:20:00|939.7|934.7|939.2|934.2|939.9|934.9|939|934|35
1733844300000|2024-12-10 15:25:00|939.1|934.1|939.8|934.8|940.1|935.1|939.1|934.1|41
1733844600000|2024-12-10 15:30:00|939.7|934.7|938.7|933.7|939.8|934.8|938.4|933.4|43
1733844900000|2024-12-10 15:35:00|938.4|933.4|939.6|934.6|939.8|934.8|938.2|933.2|39
1733845200000|2024-12-10 15:40:00|939.4|934.4|939.7|934.7|939.7|934.7|938.7|933.7|45
1733845500000|2024-12-10 15:45:00|939.9|934.9|942.6|937.6|943.3|938.3|939.8|934.8|46
1733845800000|2024-12-10 15:50:00|942.7|937.7|941.4|936.4|942.7|937.7|940.5|935.5|46
1733846100000|2024-12-10 15:55:00|941.2|936.2|941.6|936.6|942.1|937.1|941.2|936.2|44
1733846400000|2024-12-10 16:00:00|941.5|936.5|942|937|942.2|937.2|941|936|41
1733846700000|2024-12-10 16:05:00|941.9|936.9|941.9|936.9|942.3|937.3|941.4|936.4|45
1733847000000|2024-12-10 16:10:00|942|937|942.7|937.7|942.7|937.7|941.5|936.5|47
1733847300000|2024-12-10 16:15:00|942.8|937.8|941.5|936.5|942.8|937.8|940.8|935.8|47
1733847600000|2024-12-10 16:20:00|941.6|936.6|942.3|937.3|942.7|937.7|941.6|936.6|41
1733847900000|2024-12-10 16:25:00|942.5|937.5|942.9|937.9|943.3|938.3|942.4|937.4|39
1733848200000|2024-12-10 16:30:00|942.8|937.8|943.4|938.4|943.5|938.5|942.7|937.7|26
1733848500000|2024-12-10 16:35:00|943.5|938.5|944.6|939.6|944.8|939.8|943|938|36
1733848800000|2024-12-10 16:40:00|944.7|939.7|944.7|939.7|945.2|940.2|944.4|939.4|26
1733849100000|2024-12-10 16:45:00|944.5|939.5|945.1|940.1|945.1|940.1|944.3|939.3|24
1733849400000|2024-12-10 16:50:00|945.2|940.2|945|940|945.8|940.8|945|940|31
1733849700000|2024-12-10 16:55:00|944.8|939.8|945.8|940.8|945.9|940.9|944.8|939.8|20
1733850000000|2024-12-10 17:00:00|945.9|940.9|945.9|940.9|946.2|941.2|945.7|940.7|25
1733850300000|2024-12-10 17:05:00|946|941|946|941|946.4|941.4|945.8|940.8|25
1733850600000|2024-12-10 17:10:00|946.1|941.1|946.2|941.2|946.4|941.4|945.9|940.9|25
1733850900000|2024-12-10 17:15:00|946.3|941.3|946.8|941.8|946.8|941.8|946.1|941.1|12
1733851200000|2024-12-10 17:20:00|946.7|941.7|946.6|941.6|946.8|941.8|946.5|941.5|16
1733851500000|2024-12-10 17:25:00|946.7|941.7|946.1|941.1|946.7|941.7|946.1|941.1|8
1733851800000|2024-12-10 17:30:00|945.9|940.9|944.9|939.9|945.9|940.9|944.7|939.7|26
1733852100000|2024-12-10 17:35:00|944.8|939.8|944.6|939.6|945|940|944.1|939.1|27
1733852400000|2024-12-10 17:40:00|944.5|939.5|945.8|940.8|945.8|940.8|944.3|939.3|36
1733852700000|2024-12-10 17:45:00|945.3|940.3|945.4|940.4|945.7|940.7|945.1|940.1|24
1733853000000|2024-12-10 17:50:00|945.3|940.3|945.2|940.2|945.4|940.4|945.1|940.1|16
1733853300000|2024-12-10 17:55:00|945.3|940.3|945.1|940.1|945.3|940.3|945.1|940.1|11
1733853600000|2024-12-10 18:00:00|944.8|939.8|945.3|940.3|945.8|940.8|944.8|939.8|37
1733853900000|2024-12-10 18:05:00|945.4|940.4|945.7|940.7|945.8|940.8|945.3|940.3|20
1733854200000|2024-12-10 18:10:00|945.6|940.6|945.7|940.7|945.7|940.7|945.5|940.5|12
1733854500000|2024-12-10 18:15:00|945.6|940.6|945.5|940.5|945.8|940.8|945.5|940.5|15
1733854800000|2024-12-10 18:20:00|945.6|940.6|945.6|940.6|945.6|940.6|945.6|940.6|1
1733856600000|2024-12-10 18:50:00|945.8|940.8|945.6|940.6|945.9|940.9|945.6|940.6|12
1733856900000|2024-12-10 18:55:00|945.7|940.7|945.4|940.4|946.1|941.1|945.4|940.4|17
1733857200000|2024-12-10 19:00:00|945.6|940.6|945.8|940.8|946|941|945.5|940.5|12
1733857500000|2024-12-10 19:05:00|945.7|940.7|945.7|940.7|945.8|940.8|945.5|940.5|19
1733857800000|2024-12-10 19:10:00|945.6|940.6|945.7|940.7|945.8|940.8|945.4|940.4|10
1733858100000|2024-12-10 19:15:00|945.6|940.6|946.3|941.3|946.3|941.3|945.6|940.6|9
1733858400000|2024-12-10 19:20:00|946.4|941.4|946.7|941.7|946.8|941.8|946.4|941.4|13
1733858700000|2024-12-10 19:25:00|946.4|941.4|945.8|940.8|946.4|941.4|945.6|940.6|25
1733859000000|2024-12-10 19:30:00|945.9|940.9|945.4|940.4|945.9|940.9|945.3|940.3|16
1733859300000|2024-12-10 19:35:00|945.5|940.5|945.4|940.4|945.8|940.8|945.4|940.4|12
1733859600000|2024-12-10 19:40:00|945.3|940.3|945.5|940.5|945.8|940.8|945.1|940.1|19
1733859900000|2024-12-10 19:45:00|945.4|940.4|945.5|940.5|945.8|940.8|945.3|940.3|24
1733860200000|2024-12-10 19:50:00|945.4|940.4|944.8|939.8|945.7|940.7|944.8|939.8|17
1733860500000|2024-12-10 19:55:00|944.9|939.9|945.1|940.1|945.2|940.2|944.6|939.6|20
1733860800000|2024-12-10 20:00:00|945.2|940.2|942.8|941|945.2|941.5|942.7|939.8|36
1733861100000|2024-12-10 20:05:00|942.7|940.9|942.5|940.7|942.9|941.1|942.5|940.7|18
1733861400000|2024-12-10 20:10:00|942.6|940.8|942.2|940.4|942.6|940.8|942|940.2|36
1733861700000|2024-12-10 20:15:00|942.3|940.5|943.7|938.7|944|940.7|942.1|938.7|25
1733862000000|2024-12-10 20:20:00|943.8|938.8|944.1|939.1|944.1|939.1|943.6|938.6|8
1733862300000|2024-12-10 20:25:00|944|939|944.2|939.2|944.3|939.3|944|939|10
1733862600000|2024-12-10 20:30:00|944.1|939.1|944|939|944.1|939.1|943.6|938.6|22
1733862900000|2024-12-10 20:35:00|943.9|938.9|944.6|939.6|944.6|939.6|943.9|938.9|15
1733863200000|2024-12-10 20:40:00|944.5|939.5|944.4|939.4|944.7|939.7|944.4|939.4|16
1733863500000|2024-12-10 20:45:00|944.5|939.5|943.8|938.8|944.6|939.6|943.8|938.8|16
1733863800000|2024-12-10 20:50:00|944.1|939.1|944.1|939.1|944.2|939.2|944|939|19
1733864100000|2024-12-10 20:55:00|944|939|944.1|939.1|944.3|939.3|944|939|10
1733864400000|2024-12-10 21:00:00|944.2|939.2|943.8|938.8|944.2|939.2|943.7|938.7|12
1733864700000|2024-12-10 21:05:00|944|939|943.8|938.8|944.2|939.2|943.8|938.8|17
1733865000000|2024-12-10 21:10:00|943.7|938.7|943.9|938.9|943.9|938.9|943.6|938.6|16
1733865300000|2024-12-10 21:15:00|943.8|938.8|943.4|938.4|943.9|938.9|943.3|938.3|15
1733865600000|2024-12-10 21:20:00|943.5|938.5|943.3|938.3|943.5|938.5|943.3|938.3|9
1733865900000|2024-12-10 21:25:00|943.4|938.4|943.9|938.9|944.1|939.1|943.4|938.4|14
1733866200000|2024-12-10 21:30:00|944|939|944.3|939.3|944.3|939.3|944|939|17
1733866500000|2024-12-10 21:35:00|944.2|939.2|944.5|939.5|944.6|939.6|944.1|939.1|15
1733866800000|2024-12-10 21:40:00|944.4|939.4|944.1|939.1|944.4|939.4|943.8|938.8|15
1733867100000|2024-12-10 21:45:00|944|939|944|939|944.5|939.5|944|939|8
1733867400000|2024-12-10 21:50:00|944.1|939.1|944|939|944.3|939.3|944|939|9
1733867700000|2024-12-10 21:55:00|943.8|938.8|943.9|938.9|944.1|939.1|943.7|938.7|10
1733871600000|2024-12-10 23:00:00|945.1|940.1|945.3|940.3|945.3|940.3|945|940|13
1733871900000|2024-12-10 23:05:00|945.2|940.2|945.1|940.1|945.3|940.3|945|940|12
1733872200000|2024-12-10 23:10:00|945|940|945|940|945.2|940.2|944.8|939.8|12
1733872500000|2024-12-10 23:15:00|944.9|939.9|944.9|939.9|945|940|944.6|939.6|16
1733872800000|2024-12-10 23:20:00|945|940|944.3|939.3|945|940|944.3|939.3|10
1733873100000|2024-12-10 23:25:00|944.1|939.1|944.1|939.1|944.1|939.1|944.1|939.1|1
1733873400000|2024-12-10 23:30:00|944.2|939.2|944.4|939.4|944.7|939.7|944.1|939.1|16
1733873700000|2024-12-10 23:35:00|944.3|939.3|944.4|939.4|944.4|939.4|944.2|939.2|6
1733874000000|2024-12-10 23:40:00|944.3|939.3|944.6|939.6|944.9|939.9|944.3|939.3|15
1733874300000|2024-12-10 23:45:00|944.7|939.7|944.6|939.6|944.9|939.9|944.4|939.4|16
1733874600000|2024-12-10 23:50:00|944.5|939.5|944.4|939.4|944.6|939.6|944.3|939.3|12
1733874900000|2024-12-10 23:55:00|944.5|939.5|944.6|939.6|945.4|940.4|944.5|939.5|18
1733875200000|2024-12-11 00:00:00|944.9|939.9|944.5|939.5|945.3|940.3|944.5|939.5|13
1733875500000|2024-12-11 00:05:00|944.6|939.6|944.6|939.6|944.9|939.9|944.5|939.5|12
1733875800000|2024-12-11 00:10:00|944.7|939.7|944.5|939.5|945.1|940.1|944.3|939.3|16
1733876100000|2024-12-11 00:15:00|944.7|939.7|944.3|939.3|944.7|939.7|944.1|939.1|13
1733876400000|2024-12-11 00:20:00|944.7|939.7|945.4|940.4|945.8|940.8|944.7|939.7|30
1733876700000|2024-12-11 00:25:00|945.7|940.7|946|941|946.2|941.2|945.3|940.3|21
1733877000000|2024-12-11 00:30:00|946.1|941.1|946.5|941.5|947.1|942.1|945.8|940.8|32
1733877300000|2024-12-11 00:35:00|946.3|941.3|946.6|941.6|946.8|941.8|946.2|941.2|28
1733877600000|2024-12-11 00:40:00|947|942|947.2|942.2|947.4|942.4|946.9|941.9|17
1733877900000|2024-12-11 00:45:00|947.4|942.4|948.3|943.3|948.5|943.5|947.3|942.3|32
1733878200000|2024-12-11 00:50:00|948.4|943.4|947.8|942.8|949.5|944.5|947.7|942.7|30
1733878500000|2024-12-11 00:55:00|947.7|942.7|947.4|942.4|947.8|944.1|945.5|942.3|30
1733878800000|2024-12-11 01:00:00|947.5|942.5|947.5|942.5|947.8|942.8|945.8|940.8|67
1733879100000|2024-12-11 01:05:00|947.3|942.3|946.7|941.7|947.5|942.5|946.4|941.4|45
1733879400000|2024-12-11 01:10:00|946.8|941.8|947.6|942.6|948|943|946.4|941.4|39
1733879700000|2024-12-11 01:15:00|947.5|942.5|947.9|942.9|948.7|943.7|947.4|942.4|36
1733880000000|2024-12-11 01:20:00|947.8|942.8|948.6|943.6|948.9|943.9|947.8|942.8|34
1733880300000|2024-12-11 01:25:00|948.5|943.5|948.7|943.7|949|944|947.8|942.8|39
1733880600000|2024-12-11 01:30:00|948.6|943.6|948.8|943.8|949.2|944.2|948.4|943.4|29
1733880900000|2024-12-11 01:35:00|948.9|943.9|949.7|944.7|950.1|945.1|948.7|943.7|29
1733881200000|2024-12-11 01:40:00|949.6|944.6|950.2|945.2|950.3|945.3|949.3|944.3|17
1733881500000|2024-12-11 01:45:00|950.3|945.3|950.1|945.1|950.5|945.5|950.1|945.1|20
1733881800000|2024-12-11 01:50:00|950|945|949.8|944.8|950|945|949.6|944.6|13
1733882100000|2024-12-11 01:55:00|949.7|944.7|949.9|944.9|950.1|945.1|949.5|944.5|22
1733882400000|2024-12-11 02:00:00|950|945|949.8|944.8|950.1|945.1|949.8|944.8|11
1733882700000|2024-12-11 02:05:00|949.9|944.9|949.2|944.2|950.2|945.2|949.2|944.2|26
1733883000000|2024-12-11 02:10:00|949.3|944.3|950.4|945.4|950.4|945.4|949.2|944.2|44
1733883300000|2024-12-11 02:15:00|950.2|945.2|950.4|945.4|950.6|945.6|949.2|944.2|35
1733883600000|2024-12-11 02:20:00|950.6|945.6|950.3|945.3|951.1|946.1|949.4|944.4|34
1733883900000|2024-12-11 02:25:00|950.5|945.5|950.3|945.3|951.1|946.1|950.2|945.2|30
1733884200000|2024-12-11 02:30:00|950.5|945.5|951.2|946.2|951.3|946.3|950.4|945.4|35
1733884500000|2024-12-11 02:35:00|951.3|946.3|951.2|946.2|951.8|946.8|951.1|946.1|35
1733884800000|2024-12-11 02:40:00|951.3|946.3|951.2|946.2|951.5|946.5|950.8|945.8|27
1733885100000|2024-12-11 02:45:00|951.1|946.1|950.7|945.7|951.6|946.6|950.5|945.5|29
1733885400000|2024-12-11 02:50:00|950.6|945.6|951.5|946.5|951.7|946.7|950.4|945.4|42
1733885700000|2024-12-11 02:55:00|951.4|946.4|951.1|946.1|951.5|946.5|951|946|20
1733886000000|2024-12-11 03:00:00|951.2|946.2|951|946|951.5|946.5|951|946|19
1733886300000|2024-12-11 03:05:00|950.8|945.8|951|946|951.1|946.1|950.3|945.3|21
1733886600000|2024-12-11 03:10:00|950.9|945.9|951.2|946.2|951.5|946.5|950.1|945.1|17
1733886900000|2024-12-11 03:15:00|951.1|946.1|951|946|951.3|946.3|950.4|945.4|20
1733887200000|2024-12-11 03:20:00|951.1|946.1|950.3|945.3|951.2|946.2|950|945|39
1733887500000|2024-12-11 03:25:00|950.2|945.2|949.6|944.6|950.3|945.3|949.1|944.1|20
1733887800000|2024-12-11 03:30:00|949.3|944.3|950|945|950|945|948.8|943.8|24
1733888100000|2024-12-11 03:35:00|949.9|944.9|950.3|945.3|950.4|945.4|949.1|944.1|23
1733888400000|2024-12-11 03:40:00|950.4|945.4|950.5|945.5|950.5|945.5|949.6|944.6|23
1733888700000|2024-12-11 03:45:00|950.4|945.4|950.3|945.3|950.6|945.6|949.7|944.7|28
1733889000000|2024-12-11 03:50:00|950.7|945.7|951|946|951.1|946.1|950.5|945.5|20
1733889300000|2024-12-11 03:55:00|950.8|945.8|950.4|945.4|950.9|945.9|950.2|945.2|23
1733889600000|2024-12-11 04:00:00|950.5|945.5|950.2|945.2|950.5|945.5|949.6|944.6|26
1733889900000|2024-12-11 04:05:00|950.3|945.3|949.6|944.6|950.4|945.4|949.6|944.6|18
1733890200000|2024-12-11 04:10:00|949.5|944.5|950.7|945.7|950.8|945.8|949.5|944.5|13
1733890500000|2024-12-11 04:15:00|950.4|945.4|950|945|950.6|945.6|949.8|944.8|20
1733890800000|2024-12-11 04:20:00|950.1|945.1|950.4|945.4|950.4|945.4|949.9|944.9|7
1733891100000|2024-12-11 04:25:00|950.2|945.2|949.8|944.8|950.2|945.2|949.8|944.8|4
1733891400000|2024-12-11 04:30:00|949.6|944.6|949|938.6|950|944.6|948.2|938.3|36
1733891700000|2024-12-11 04:35:00|949.1|938.4|948|937.2|949.1|938.5|947.7|937.2|52
1733892000000|2024-12-11 04:40:00|947.9|937.4|947.5|937|948|937.4|947.5|937|26
1733892300000|2024-12-11 04:45:00|947.9|937.3|948.2|937.4|948.4|937.6|947.8|937|46
1733892600000|2024-12-11 04:50:00|948.3|937.3|947.4|939.1|948.4|939.3|947.3|937.3|44
1733892900000|2024-12-11 04:55:00|947.6|939|947.5|939.4|947.6|941.2|946|938.9|30
1733893200000|2024-12-11 05:00:00|946|939.3|947.5|938.6|947.5|941|946|938.6|32
1733893500000|2024-12-11 05:05:00||938.7||938.7||939.2||938.6|33
1733893800000|2024-12-11 05:10:00||938.8||938.7||938.8||938.6|3
1733898300000|2024-12-11 06:25:00|945.7|937.6|945.6|937.4|945.7|939.2|944.2|937.4|7
1733898600000|2024-12-11 06:30:00||937.3||937.1||937.5||937.1|30
1733898900000|2024-12-11 06:35:00|943.1|937|943.6|938.6|943.6|938.6|942.9|936.6|28
1733899200000|2024-12-11 06:40:00|943.7|938.7|943.5|938.5|943.8|938.8|943.3|938.3|21
1733899500000|2024-12-11 06:45:00|943.6|938.6|944.2|939.2|944.3|939.3|943.4|938.4|16
1733899800000|2024-12-11 06:50:00|944.1|939.1|944.1|939.1|944.2|939.2|944.1|939.1|9
1733900100000|2024-12-11 06:55:00|944.2|939.2|944.5|939.5|944.5|939.5|944.1|939.1|15
1733900400000|2024-12-11 07:00:00|944.6|939.6|943.1|938.1|944.9|939.9|943.1|938.1|29
1733900700000|2024-12-11 07:05:00|943|938|937.9|932.9|943.2|938.2|937.9|932.9|33
1733901000000|2024-12-11 07:10:00|938|933|938.8|933.8|939|934|937.3|932.3|50
1733901300000|2024-12-11 07:15:00|938.7|933.7|938.5|933.5|939.8|934.8|938.1|931.2|49
1733901600000|2024-12-11 07:20:00|938.3|933.3|937.6|932.6|939.1|934.1|937.5|932.5|53
1733901900000|2024-12-11 07:25:00|937.5|932.5|936.3|931.3|937.6|932.6|935.7|930.7|55
1733902200000|2024-12-11 07:30:00|936.5|931.5|937.4|932.4|937.7|932.7|936.1|931.1|52
1733902500000|2024-12-11 07:35:00|937.5|932.5|936.3|931.3|937.5|932.5|935|930|53
1733902800000|2024-12-11 07:40:00|936.4|931.4|936.2|931.2|936.6|931.6|935.6|930.6|59
1733903100000|2024-12-11 07:45:00|936|931|936|931|937.1|932.1|935.9|930.9|40
1733903400000|2024-12-11 07:50:00|935.9|930.9|935.6|930.6|936.1|931.1|935|930|41
1733903700000|2024-12-11 07:55:00|935.5|930.5|936.1|931.1|936.2|931.2|935.2|930.2|47
1733904000000|2024-12-11 08:00:00|935.5|930.5|939.3|928.6|939.3|931.8|934.5|927.9|85
1733904300000|2024-12-11 08:05:00|939.4|928.4|939.7|929.1|939.8|929.5|938.4|928.2|102
1733904600000|2024-12-11 08:10:00|939.5|929.2|938.8|928.2|939.7|929.3|938.6|928.2|84
1733904900000|2024-12-11 08:15:00|938.7|928.4|939.5|928.9|940|929.5|938.6|928.2|102
1733905200000|2024-12-11 08:20:00|939.6|928.8|940.3|930.1|940.6|930.2|939.4|928.8|87
1733905500000|2024-12-11 08:25:00|940.4|930|941.5|931.2|941.7|931.5|940.3|930|78
1733905800000|2024-12-11 08:30:00|941.4|931.1|941.8|932.1|942.3|932.8|940.9|930.8|106
1733906100000|2024-12-11 08:35:00|942|932.2|941.8|932.1|942.4|932.8|941.4|931.7|96
1733906400000|2024-12-11 08:40:00|941.6|931.9|941.3|931.5|942.1|932.3|941.1|931.5|74
1733906700000|2024-12-11 08:45:00|941.1|931.4|940.3|930.8|941.1|931.4|939.9|930.4|50
1733907000000|2024-12-11 08:50:00|940.6|930.7|940.9|931.2|941|931.4|940.1|930.6|67
1733907300000|2024-12-11 08:55:00|941.1|931.6|940.9|931|941.2|931.6|940.6|930.9|71
1733907600000|2024-12-11 09:00:00|940.8|930.9|939.7|930.9|941|931.3|939.3|929.7|96
1733907900000|2024-12-11 09:05:00|939.9|930.8|939.7|930.3|939.9|930.8|939|929.9|77
1733908200000|2024-12-11 09:10:00|939.5|930.4|939.8|930.6|940.3|931.3|938.7|929.9|157
1733908500000|2024-12-11 09:15:00|939.9|930.8|939.8|930.6|939.9|930.8|939.1|930.1|88
1733908800000|2024-12-11 09:20:00|939.6|930.8|938.6|929.6|939.7|930.8|938.4|929.4|92
1733909100000|2024-12-11 09:25:00|938.7|929.8|938.8|929.8|939|930.1|937.9|928.9|104
1733909400000|2024-12-11 09:30:00|938.7|929.7|940|931|940.6|932.8|937.8|929.3|91
1733909700000|2024-12-11 09:35:00|939.8|931.1|940|930.8|940.1|931.3|939.3|930.3|76
1733910000000|2024-12-11 09:40:00|939.9|930.9|939.7|930.7|940.4|931.5|939.4|930.4|76
1733910300000|2024-12-11 09:45:00|939.8|930.8|937.7|928.7|939.8|930.8|937.5|928.7|94
1733910600000|2024-12-11 09:50:00|937.9|928.8|939.1|929.4|939.4|929.8|937.8|928.8|68
1733910900000|2024-12-11 09:55:00|939.2|929.3|938.8|930|939.4|930.6|938.4|929.3|64
1733911200000|2024-12-11 10:00:00|938.6|930.1|938.7|930.2|939|930.5|938.4|929.7|50
1733911500000|2024-12-11 10:05:00|939|930.3|938.2|929.3|939|930.4|937.9|929.3|84
1733911800000|2024-12-11 10:10:00|938.1|929.5|938.2|933.2|938.5|933.5|936.7|929.3|61
1733912100000|2024-12-11 10:15:00|938.1|933.1|937.8|932.8|938.5|933.5|937.7|932.7|40
1733912400000|2024-12-11 10:20:00|937.9|932.9|937.8|932.8|937.9|932.9|937.4|932.4|27
1733912700000|2024-12-11 10:25:00|937.7|932.7|938.6|933.6|938.6|933.6|937.5|932.5|33
1733913000000|2024-12-11 10:30:00|938.7|933.7|938.1|933.1|938.7|933.7|937.8|932.8|32
1733913300000|2024-12-11 10:35:00|938|933|937.2|932.2|938.2|933.2|937|932|26
1733913600000|2024-12-11 10:40:00|937.4|932.4|937.5|932.5|937.8|932.8|937|932|31
1733913900000|2024-12-11 10:45:00|937.4|932.4|937.9|932.9|938|933|937.4|932.4|27
1733914200000|2024-12-11 10:50:00|938|933|937.9|932.9|938|933|937.4|932.4|22
1733914500000|2024-12-11 10:55:00|938|933|937.7|932.7|938.4|933.4|937.6|932.6|18
1733914800000|2024-12-11 11:00:00|937.9|932.9|938.2|933.2|938.6|933.6|937.8|932.8|33
1733915100000|2024-12-11 11:05:00|938.3|933.3|938.5|933.5|938.7|933.7|938.1|933.1|21
1733915400000|2024-12-11 11:10:00|938.7|933.7|938.3|933.3|938.8|933.8|938.3|933.3|23
1733915700000|2024-12-11 11:15:00|938.2|933.2|939|934|939|934|938.2|933.2|38
1733916000000|2024-12-11 11:20:00|939.1|934.1|938.9|933.9|939.4|934.4|938.6|933.6|22
1733916300000|2024-12-11 11:25:00|938.8|933.8|939|934|939.1|934.1|938.6|933.6|18
1733916600000|2024-12-11 11:30:00|938.7|933.7|938.7|933.7|938.9|933.9|938.6|933.6|12
1733916900000|2024-12-11 11:35:00|938.8|933.8|938.9|933.9|938.9|933.9|938.6|933.6|20
1733917200000|2024-12-11 11:40:00|939|934|938.8|933.8|939.1|934.1|938.6|933.6|16
1733917500000|2024-12-11 11:45:00|938.7|933.7|938.3|933.3|938.9|933.9|938|933|23
1733917800000|2024-12-11 11:50:00|938.4|933.4|939.5|934.5|940.2|935.2|938.4|933.4|32
1733918100000|2024-12-11 11:55:00|939.4|934.4|939|934|939.8|934.8|938.9|933.9|24
1733918400000|2024-12-11 12:00:00|939.1|934.1|939.1|934.1|939.6|934.6|938.6|933.6|34
1733918700000|2024-12-11 12:05:00|939|934|941.1|936.1|941.1|936.1|938.9|933.9|33
1733919000000|2024-12-11 12:10:00|941|936|941.2|936.2|941.6|936.6|941|936|47
1733919300000|2024-12-11 12:15:00|941.3|936.3|941.7|936.7|942.9|937.9|941.3|936.3|74
1733919600000|2024-12-11 12:20:00|941.8|936.8|941.3|936.3|941.9|936.9|941.3|936.3|47
1733919900000|2024-12-11 12:25:00|941.5|936.5|940.4|935.4|941.5|936.5|940.4|935.4|34
1733920200000|2024-12-11 12:30:00|940.3|935.3|939.7|934.7|940.8|935.8|939.7|934.7|32
1733920500000|2024-12-11 12:35:00|939.8|934.8|938.6|933.6|940.4|935.4|938.5|933.5|43
1733920800000|2024-12-11 12:40:00|938.5|933.5|939.1|934.1|939.4|934.4|938.5|933.5|33
1733921100000|2024-12-11 12:45:00|939|934|938.7|933.7|939.5|934.5|938.6|933.6|32
1733921400000|2024-12-11 12:50:00|938.8|933.8|938.7|933.7|938.9|933.9|938.4|933.4|22
1733921700000|2024-12-11 12:55:00|938.8|933.8|938.8|933.8|939.4|934.4|938.6|933.6|36
1733922000000|2024-12-11 13:00:00|938.7|933.7|938.7|933.7|938.9|933.9|937.8|932.8|82
1733922300000|2024-12-11 13:05:00|938.8|933.8|939.5|934.5|940|935|938.4|933.4|59
1733922600000|2024-12-11 13:10:00|939.6|934.6|940.1|935.1|940.3|935.3|939.2|934.2|51
1733922900000|2024-12-11 13:15:00|940.3|935.3|939.7|934.7|940.3|935.3|938.9|933.9|35
1733923200000|2024-12-11 13:20:00|939.5|934.5|939.4|934.4|940.8|935.8|939|934|37
1733923500000|2024-12-11 13:25:00|939.6|934.6|941.2|934.5|941.2|935.1|939.4|933.8|34
1733923800000|2024-12-11 13:30:00|941.5|934.9|940.7|935.7|942.1|936.2|938.9|933.9|76
1733924100000|2024-12-11 13:35:00|940.6|935.6|940.6|935.6|942.2|937.2|940.3|935.3|95
1733924400000|2024-12-11 13:40:00|940.3|935.3|942.3|937.3|942.8|937.8|939.4|934.4|130
1733924700000|2024-12-11 13:45:00|942.5|937.5|941.3|936.3|942.6|937.6|940.3|935.3|159
1733925000000|2024-12-11 13:50:00|941.2|936.2|941.8|936.8|942.4|937.4|940.9|935.9|118
1733925300000|2024-12-11 13:55:00|941.7|936.7|943.2|938.2|943.3|938.3|941.2|936.2|113
1733925600000|2024-12-11 14:00:00|943.3|938.3|943.6|938.6|944.1|939.1|943.1|938.1|121
1733925900000|2024-12-11 14:05:00|943.7|938.7|941.5|936.5|943.8|938.8|941.1|936.1|109
1733926200000|2024-12-11 14:10:00|941.6|936.6|943.1|938.1|943.1|938.1|941.5|936.5|95
1733926500000|2024-12-11 14:15:00|943|938|942.4|937.4|943.2|938.2|941.9|936.9|81
1733926800000|2024-12-11 14:20:00|942.5|937.5|942.9|937.9|942.9|937.9|941.6|936.6|60
1733927100000|2024-12-11 14:25:00|942.8|937.8|940.4|935.4|942.9|937.9|940.1|935.1|87
1733927400000|2024-12-11 14:30:00|940.3|935.3|942|937|942.8|937.8|938.6|933.6|136
1733927700000|2024-12-11 14:35:00|942.1|937.1|940.9|935.9|943.2|938.2|940.7|935.7|147
1733928000000|2024-12-11 14:40:00|940.8|935.8|941.1|936.1|941.2|936.2|939.7|934.7|91
1733928300000|2024-12-11 14:45:00|941.2|936.2|941.3|936.3|941.9|936.9|940.7|935.7|130
1733928600000|2024-12-11 14:50:00|941.2|936.2|943.1|938.1|943.1|938.1|940.8|935.8|120
1733928900000|2024-12-11 14:55:00|943.2|938.2|943.7|938.7|944.1|939.1|943.2|938.2|87
1733929200000|2024-12-11 15:00:00|943.9|938.9|945.2|936.9|945.2|938.9|941.5|934.9|163
1733929500000|2024-12-11 15:05:00|945.3|937|942.5|937.5|945.4|938.5|942.3|935.7|93
1733929800000|2024-12-11 15:10:00|942.4|937.4|945.4|940.4|946.2|941.2|942.4|937.4|122
1733930100000|2024-12-11 15:15:00|945.2|940.2|947.8|938.5|947.9|940.2|943.3|938.3|122
1733930400000|2024-12-11 15:20:00|947.9|938.6|943.6|938.6|948.5|940.4|943.3|938.3|54
1733930700000|2024-12-11 15:25:00|943.5|938.5|943.6|938.6|943.9|938.9|942.9|937.9|44
1733931000000|2024-12-11 15:30:00|943.9|938.9|942.9|937.9|944|939|942.9|937.9|48
1733931300000|2024-12-11 15:35:00|942.6|937.6|942.6|937.6|943.3|938.3|941.7|936.7|53
1733931600000|2024-12-11 15:40:00|942.4|937.4|942.6|937.6|943.4|938.4|942|937|60
1733931900000|2024-12-11 15:45:00|942.5|937.5|942.8|937.8|942.9|937.9|941.6|936.6|49
1733932200000|2024-12-11 15:50:00|943.1|938.1|944.1|939.1|944.1|939.1|942.7|937.7|22
1733932500000|2024-12-11 15:55:00|943.9|938.9|944|939|944.5|939.5|943.7|938.7|33
1733932800000|2024-12-11 16:00:00|944.1|939.1|945.4|940.4|945.4|940.4|943.1|936.7|45
1733933100000|2024-12-11 16:05:00|945.6|940.6|946|935|946.3|941.1|945.4|935|54
1733933400000|2024-12-11 16:10:00|946.3|936.6|946.3|938.3|946.3|938.3|946.3|936.5|44
1733933700000|2024-12-11 16:15:00|945.1|940.1|944.8|939.8|946.3|940.2|944.8|938.3|32
1733934000000|2024-12-11 16:20:00|946.3|938.2|947.4|942.4|949.3|942.9|944.8|938.1|47
1733934300000|2024-12-11 16:25:00|947.5|942.5|946.6|941.6|947.8|942.8|946.5|941.5|38
1733934600000|2024-12-11 16:30:00|946.7|941.7|944.3|939.3|946.7|941.7|944.3|939.3|40
1733934900000|2024-12-11 16:35:00|944.2|939.2|945.3|940.3|945.3|940.3|943.7|938.7|47
1733935200000|2024-12-11 16:40:00|945.2|940.2|944.9|939.9|945.3|940.3|944.5|939.5|35
1733935500000|2024-12-11 16:45:00|945|940|945.3|937.3|945.3|940|943.8|937.3|41
1733935800000|2024-12-11 16:50:00|943.8|938.8|944.3|939.3|945.3|939.6|943.8|936.7|31
1733936100000|2024-12-11 16:55:00|944.4|939.4|943.9|938.9|944.9|939.9|943.4|936.7|31
1733936400000|2024-12-11 17:00:00|944|939|944.9|939.9|945.4|940.4|943.9|938.9|24
1733936700000|2024-12-11 17:05:00|945|940|943.4|938.4|945|940|943.2|938.2|30
1733937000000|2024-12-11 17:10:00|943.5|938.5|944.2|935.2|944.7|938.5|943|934.9|40
1733937300000|2024-12-11 17:15:00|944.1|935.3|944.4|935|944.9|935.4|943.8|934.7|55
1733937600000|2024-12-11 17:20:00|944.3|934.8|944.6|934.7|944.6|934.9|943.8|934|69
1733937900000|2024-12-11 17:25:00|944.5|934.6|944.5|934.5|944.6|934.9|943.9|934.1|37
1733938200000|2024-12-11 17:30:00|944.4|934.6|943.5|933.8|944.7|934.7|943.3|933|69
1733938500000|2024-12-11 17:35:00|943.3|933.4|943.7|933.6|943.7|933.8|942.9|933.4|44
1733938800000|2024-12-11 17:40:00|943.6||943.5||944||943.4||45
1733939100000|2024-12-11 17:45:00|943.4||943.3||943.9||943.2||44
1733939400000|2024-12-11 17:50:00|943.4||943.9||944||943.1||36
1733939700000|2024-12-11 17:55:00|943.5|934.1|942.6|933|943.6|934.1|942.1|932.4|87
1733940000000|2024-12-11 18:00:00|942.7|933.1|944|934.3|944.2|935.3|942.3|932.5|150
1733940300000|2024-12-11 18:05:00|943.8|934.2|942.9|933.1|944.1|934.2|942.5|933.1|86
1733940600000|2024-12-11 18:10:00|942.7||943.4||943.4||942.4||53
1733940900000|2024-12-11 18:15:00|943.3||943.4||943.4||942.6||35
1733941200000|2024-12-11 18:20:00|943.2||943.8||943.8||943.2||27
1733942400000|2024-12-11 18:40:00|943.3|934.5|942.6|933.9|943.3|934.5|942.4|933.7|31
1733942700000|2024-12-11 18:45:00|942.7|934|942.6|933.9|942.7|934.2|942.5|933.8|40
1733943000000|2024-12-11 18:50:00||933.8||934||934.6||933.8|35
1733943300000|2024-12-11 18:55:00||934.1||934.2||934.2||934|24
1733943600000|2024-12-11 19:00:00|941.1|934.3|942.6|934.2|942.6|936.1|941.1|934|21
1733944200000|2024-12-11 19:10:00|941.1|936.1|941.5|936.5|941.7|936.7|941.1|936.1|21
1733944500000|2024-12-11 19:15:00|941.4|936.4|942|937|942|937|941.4|936.4|16
1733944800000|2024-12-11 19:20:00|941.9|936.9|941.6|936.6|942.2|937.2|941.6|936.6|25
1733945100000|2024-12-11 19:25:00|941.7|936.7|942|937|942.1|937.1|941.7|936.7|13
1733945400000|2024-12-11 19:30:00|942.1|937.1|943|938|943|938|941.9|936.9|20
1733945700000|2024-12-11 19:35:00|942.9|937.9|942.3|937.3|943.1|938.1|942.3|937.3|30
1733946000000|2024-12-11 19:40:00|942.2|937.2|942.6|937.6|942.7|937.7|942.2|937.2|21
1733946300000|2024-12-11 19:45:00|942.9|937.9|942.6|937.6|942.9|937.9|942.5|937.5|17
1733946600000|2024-12-11 19:50:00|942.4|937.4|942.3|937.3|942.7|937.7|942.2|937.2|18
1733946900000|2024-12-11 19:55:00|942.4|937.4|942.6|937.6|942.7|937.7|942.1|937.1|20
1733947200000|2024-12-11 20:00:00|942.8|937.8|943|938|943.2|938.2|942.7|937.7|17
1733947500000|2024-12-11 20:05:00|943.1|938.1|942.7|937.7|943.1|938.1|942.7|937.7|9
1733947800000|2024-12-11 20:10:00|942.8|937.8|942.9|937.9|943|938|942.7|937.7|12
1733948100000|2024-12-11 20:15:00|943|938|942.9|937.9|943|938|942.8|937.8|8
1733948400000|2024-12-11 20:20:00|943|938|943|938|943.1|938.1|942.8|937.8|17
1733948700000|2024-12-11 20:25:00|942.9|937.9|943.2|938.2|943.2|938.2|942.8|937.8|15
1733949000000|2024-12-11 20:30:00|943.1|938.1|942.5|937.5|943.1|938.1|942.5|937.5|10
1733949300000|2024-12-11 20:35:00|942.4|937.4|942.6|937.6|942.7|937.7|942.3|937.3|14
1733949600000|2024-12-11 20:40:00|942.5|937.5|942.4|937.4|942.7|937.7|942.4|937.4|14
1733949900000|2024-12-11 20:45:00|942.3|937.3|942.8|937.8|942.9|937.9|942.3|937.3|12
1733950200000|2024-12-11 20:50:00|942.7|937.7|942.1|937.1|942.7|937.7|942.1|937.1|10
1733950500000|2024-12-11 20:55:00|942|937|942.2|937.2|942.2|937.2|942|937|15
1733950800000|2024-12-11 21:00:00|942|937|942.4|937.4|942.4|937.4|942|937|16
1733951100000|2024-12-11 21:05:00|942.5|937.5|942.9|937.9|942.9|937.9|942.5|937.5|11
1733951400000|2024-12-11 21:10:00|943|938|942.9|937.9|943|938|942.8|937.8|8
1733951700000|2024-12-11 21:15:00|943|938|943|938|943|938|942.9|937.9|7
1733952000000|2024-12-11 21:20:00|942.9|937.9|942.9|937.9|943|938|942.7|937.7|13
1733952300000|2024-12-11 21:25:00|943|938|943|938|943|938|942.9|937.9|11
1733952600000|2024-12-11 21:30:00|942.9|937.9|943|938|943|938|942.8|937.8|4
1733952900000|2024-12-11 21:35:00|942.9|937.9|942.9|937.9|943.2|938.2|942.9|937.9|9
1733953200000|2024-12-11 21:40:00|942.7|937.7|943|938|943.1|938.1|942.7|937.7|6
1733953500000|2024-12-11 21:45:00|943.1|938.1|942.9|937.9|943.1|938.1|942.9|937.9|10
1733953800000|2024-12-11 21:50:00|942.8|937.8|943.2|938.2|943.4|938.4|942.8|937.8|11
1733954100000|2024-12-11 21:55:00|943.4|938.4|943.5|938.5|943.6|938.6|943.2|938.2|13
1733958000000|2024-12-11 23:00:00|943.9|932.9|943.2|938.2|943.9|938.5|943.1|932.4|14
1733958300000|2024-12-11 23:05:00|943.1|938.1|943.1|938.1|943.3|938.3|943.1|938.1|5
1733958600000|2024-12-11 23:10:00|943.2|938.2|943.2|938.2|943.4|938.4|943.1|938.1|11
1733958900000|2024-12-11 23:15:00|943.3|938.3|943.2|938.2|943.4|938.4|943.1|938.1|12
1733959200000|2024-12-11 23:20:00|943.3|938.3|943.2|938.2|943.3|938.3|943.2|938.2|2
1733959800000|2024-12-11 23:30:00|943.3|938.3|944.8|939.8|945.2|940.2|943.1|938.1|17
1733960100000|2024-12-11 23:35:00|944.7|939.7|944.5|939.5|944.8|939.8|944.4|939.4|12
1733960400000|2024-12-11 23:40:00|944.4|939.4|945.2|940.2|945.2|940.2|944.1|939.1|15
1733960700000|2024-12-11 23:45:00|945.1|940.1|945|940|945.3|940.3|944.5|939.5|14
1733961300000|2024-12-11 23:55:00|945.1|940.1|945.4|940.4|946.6|940.5|945.1|938.4|14
1733961600000|2024-12-12 00:00:00|945.5|940.5|947.7|942.7|947.7|942.7|945.5|940.5|25
1733961900000|2024-12-12 00:05:00|947.8|942.8|947.5|942.5|948|943|947.5|942.5|13
1733962200000|2024-12-12 00:10:00|947.4|942.4|947.7|942.7|947.8|942.8|947.4|942.4|18
1733962500000|2024-12-12 00:15:00|947.8|942.8|947.8|942.8|947.9|942.9|947.8|942.8|3
1733962800000|2024-12-12 00:20:00|948.5|943.5|948.1|943.1|948.7|943.7|948.1|943.1|20
1733963100000|2024-12-12 00:25:00|948.2|943.2|948.9|943.9|949.2|944.2|948.1|943.1|19
1733963400000|2024-12-12 00:30:00|949.3|944.3|949.7|944.7|950.2|945.2|949|944|42
1733963700000|2024-12-12 00:35:00|949.6|944.6|949.3|944.3|950.1|945.1|949.2|944.2|25
1733964000000|2024-12-12 00:40:00|949.1|944.1|950.4|945.4|950.4|945.4|949.1|944.1|29
1733964300000|2024-12-12 00:45:00|950|945|950.5|945.5|950.6|945.6|949.6|944.6|23
1733964600000|2024-12-12 00:50:00|950.3|945.3|950.6|945.6|950.6|945.6|949.6|944.6|23
1733964900000|2024-12-12 00:55:00|950.5|945.5|950.1|945.1|950.8|945.8|950.1|945.1|32
1733965200000|2024-12-12 01:00:00|950|945|950.5|945.5|951.2|946.2|950|945|54
1733965500000|2024-12-12 01:05:00|950.4|945.4|949.6|944.6|950.6|945.6|948.9|943.9|38
1733965800000|2024-12-12 01:10:00|949.8|944.8|949.4|944.4|949.8|944.8|949|944|46
1733966100000|2024-12-12 01:15:00|949.3|944.3|949.4|944.4|949.9|944.9|948.9|943.9|37
1733966400000|2024-12-12 01:20:00|949.5|944.5|950.4|945.4|950.4|945.4|949.5|944.5|22
1733966700000|2024-12-12 01:25:00|950.3|945.3|950.2|945.2|950.4|945.4|949.9|944.9|11
1733967000000|2024-12-12 01:30:00|950.1|945.1|949.6|944.6|950.1|945.1|949.3|944.3|28
1733967300000|2024-12-12 01:35:00|949.7|944.7|948.9|943.9|949.8|944.8|948.8|943.8|26
1733967600000|2024-12-12 01:40:00|949.1|944.1|949.1|944.1|949.4|944.4|948.7|943.7|17
1733967900000|2024-12-12 01:45:00|949|944|948.9|943.9|949.1|944.1|948.7|943.7|15
1733968200000|2024-12-12 01:50:00|948.8|943.8|948.8|943.8|948.8|943.8|948.4|943.4|23
1733968500000|2024-12-12 01:55:00|948.7|943.7|948.6|943.6|949|944|948.4|943.4|18
1733968800000|2024-12-12 02:00:00|948.4|943.4|948.3|943.3|948.9|943.9|948.3|943.3|14
1733969100000|2024-12-12 02:05:00|948.4|943.4|947.4|942.4|948.4|943.4|947.1|942.1|29
1733969400000|2024-12-12 02:10:00|947.3|942.3|946.5|941.5|947.3|942.3|946.1|941.1|21
1733969700000|2024-12-12 02:15:00|946.6|941.6|946.3|941.3|946.7|941.7|946.3|941.3|18
1733970000000|2024-12-12 02:20:00|946.5|941.5|946.6|941.6|946.7|941.7|946.5|941.5|8
1733970300000|2024-12-12 02:25:00|946.5|941.5|946.3|941.3|946.5|941.5|946.3|941.3|5
1733970600000|2024-12-12 02:30:00|946.2|941.2|945.9|940.9|946.4|941.4|945.9|940.9|22
1733970900000|2024-12-12 02:35:00|946|941|946|941|946.2|941.2|945.9|940.9|18
1733971200000|2024-12-12 02:40:00|946.1|941.1|946.1|941.1|946.2|941.2|945.5|940.5|22
1733971500000|2024-12-12 02:45:00|946.2|941.2|945.7|940.7|946.2|941.2|945.7|940.7|8
1733971800000|2024-12-12 02:50:00|945.8|940.8|945.1|940.1|945.9|940.9|945.1|940.1|18
1733972100000|2024-12-12 02:55:00|945.2|940.2|945.9|940.9|946.4|941.4|945.2|940.2|20
1733972400000|2024-12-12 03:00:00|946.4|941.4|947.4|942.4|947.8|942.8|946.4|941.4|25
1733972700000|2024-12-12 03:05:00|947.5|942.5|947.5|942.5|947.5|942.5|947.2|942.2|14
1733973000000|2024-12-12 03:10:00|947.9|942.9|947.4|942.4|947.9|942.9|947.4|942.4|19
1733973300000|2024-12-12 03:15:00|947.8|942.8|948.3|943.3|948.5|943.5|947.7|942.7|23
1733973600000|2024-12-12 03:20:00|948.2|943.2|947.6|942.6|948.3|943.3|947.6|942.6|11
1733973900000|2024-12-12 03:25:00|947.5|942.5|948.8|943.8|949|944|947.5|942.5|37
1733974200000|2024-12-12 03:30:00|948.6|943.6|948.7|943.7|949.1|944.1|948.4|943.4|34
1733974500000|2024-12-12 03:35:00|948.6|943.6|948.3|943.3|948.7|943.7|948.2|943.2|30
1733974800000|2024-12-12 03:40:00|948.4|943.4|948.1|943.1|948.9|943.9|948|943|24
1733975100000|2024-12-12 03:45:00|948|943|948.6|943.6|948.6|943.6|947.6|942.6|23
1733975400000|2024-12-12 03:50:00|948.5|943.5|948.8|943.8|949.3|944.3|948.4|943.4|33
1733975700000|2024-12-12 03:55:00|948.6|943.6|949.5|944.5|949.5|944.5|948.4|943.4|30
1733976000000|2024-12-12 04:00:00|949.6|944.6|948.9|943.9|949.7|944.7|948.8|943.8|18
1733976300000|2024-12-12 04:05:00|949.2|944.2|948.9|943.9|949.7|944.7|948.7|943.7|23
1733976600000|2024-12-12 04:10:00|949|944|949.2|944.2|949.8|944.8|948.9|943.9|25
1733976900000|2024-12-12 04:15:00|949.3|944.3|950|945|950|945|949.3|944.3|23
1733977200000|2024-12-12 04:20:00|949.9|944.9|950.1|945.1|950.7|945.7|949.9|944.9|24
1733977500000|2024-12-12 04:25:00|950|945|950.3|945.3|950.8|945.8|949.9|944.9|26
1733977800000|2024-12-12 04:30:00|950.2|945.2|949.7|944.7|950.2|945.2|949.6|944.6|22
1733978100000|2024-12-12 04:35:00|949.8|944.8|950.4|945.4|950.7|945.7|949.7|944.7|17
1733978400000|2024-12-12 04:40:00|950.3|945.3|950|945|950.6|945.6|949.8|944.8|24
1733978700000|2024-12-12 04:45:00|950.2|945.2|950.1|945.1|950.5|945.5|950.1|945.1|17
1733979000000|2024-12-12 04:50:00|950.2|945.2|949.7|944.7|950.3|945.3|949.6|944.6|13
1733979300000|2024-12-12 04:55:00|949.6|944.6|949.7|944.7|949.8|944.8|949.6|944.6|14
1733979600000|2024-12-12 05:00:00|949.8|944.8|949.8|944.8|950.1|945.1|949.4|944.4|30
1733979900000|2024-12-12 05:05:00|949.7|944.7|949|944|949.8|944.8|949|944|29
1733980200000|2024-12-12 05:10:00|949.3|944.3|948.9|943.9|949.4|944.4|948.9|943.9|16
1733980500000|2024-12-12 05:15:00|948.8|943.8|948.9|943.9|948.9|943.9|948.5|943.5|12
1733980800000|2024-12-12 05:20:00|948.8|943.8|948.8|943.8|949.3|944.3|948.2|943.2|21
1733981100000|2024-12-12 05:25:00|949.1|944.1|949.5|944.5|949.8|944.8|949.1|944.1|23
1733981400000|2024-12-12 05:30:00|949.7|944.7|950.3|945.3|950.6|945.6|949|944|48
1733981700000|2024-12-12 05:35:00|950.4|945.4|951.2|946.2|951.5|946.5|950.3|945.3|35
1733982000000|2024-12-12 05:40:00|951.1|946.1|950.9|945.9|951.2|946.2|950.9|945.9|16
1733982300000|2024-12-12 05:45:00|951.1|946.1|951.3|946.3|951.4|946.4|950.6|945.6|21
1733982600000|2024-12-12 05:50:00|951.4|946.4|950.9|945.9|951.4|946.4|950.9|945.9|13
1733982900000|2024-12-12 05:55:00|951|946|951.4|946.4|951.8|946.8|951|946|30
1733983200000|2024-12-12 06:00:00|951.5|946.5|950.9|945.9|951.5|946.5|950.9|945.9|25
1733983500000|2024-12-12 06:05:00|951|946|951.4|946.4|951.5|946.5|950.7|945.7|29
1733983800000|2024-12-12 06:10:00|951.3|946.3|950.5|945.5|951.3|946.3|950|945|31
1733984100000|2024-12-12 06:15:00|950.8|945.8|950.6|945.6|950.8|945.8|950.1|945.1|32
1733984400000|2024-12-12 06:20:00|950.5|945.5|950.3|945.3|951.2|946.2|950.3|945.3|29
1733984700000|2024-12-12 06:25:00|950|945|950.5|945.5|950.8|945.8|949.3|944.3|39
1733985000000|2024-12-12 06:30:00|950.2|945.2|950.1|945.1|950.5|945.5|949.9|944.9|31
1733985300000|2024-12-12 06:35:00|949.9|944.9|950.8|945.8|950.8|945.8|949.8|944.8|27
1733985600000|2024-12-12 06:40:00|950.6|945.6|951.3|946.3|951.3|946.3|950.4|945.4|25
1733985900000|2024-12-12 06:45:00|951.4|946.4|950.9|945.9|951.6|946.6|950.8|945.8|29
1733986200000|2024-12-12 06:50:00|951|946|952|947|952|947|951|946|21
1733986500000|2024-12-12 06:55:00|952.1|947.1|952.1|947.1|952.5|947.5|951.9|946.9|27
1733986800000|2024-12-12 07:00:00|952.3|947.3|953.6|948.6|953.9|948.9|951.8|946.8|42
1733987100000|2024-12-12 07:05:00|953.1|948.1|953.2|948.2|953.9|948.9|952.7|947.7|46
1733987400000|2024-12-12 07:10:00|953.1|948.1|953.8|948.8|953.9|948.9|953.1|948.1|39
1733987700000|2024-12-12 07:15:00|953.7|948.7|954.1|949.1|955.3|950.3|953.7|948.7|34
1733988000000|2024-12-12 07:20:00|954.2|949.2|953.7|948.7|954.2|949.2|953.2|948.2|34
1733988300000|2024-12-12 07:25:00|953.6|948.6|952.5|947.5|953.6|948.6|952.3|947.3|38
1733988600000|2024-12-12 07:30:00|952.6|947.6|953.2|948.2|953.3|948.3|952.2|947.2|33
1733988900000|2024-12-12 07:35:00|953.5|948.5|954.8|949.8|955.2|950.2|953.1|948.1|39
1733989200000|2024-12-12 07:40:00|954.9|949.9|953.6|945.6|955.2|950.2|952.2|944.9|41
1733989500000|2024-12-12 07:45:00|952.2|947.2|952.2|947.2|953.6|948.4|951.6|945.3|48
1733989800000|2024-12-12 07:50:00|952|947|951.4|946.4|952.2|947.2|950.9|945.9|33
1733990100000|2024-12-12 07:55:00|951.5|946.5|951.2|946.2|952.6|947.6|950.3|945.3|58
1733990400000|2024-12-12 08:00:00|951.5|946.5|954.4|945.8|954.6|949.6|951.5|945.3|74
1733990700000|2024-12-12 08:05:00|954.6|945.9|953.6|948.6|955.2|949.5|953.6|945.9|84
1733991000000|2024-12-12 08:10:00|953.5|948.5|953.2|948.2|955|949.5|953.2|947|46
1733991300000|2024-12-12 08:15:00|953.3|948.3|953.8|948.8|954.5|949.5|953|948|39
1733991600000|2024-12-12 08:20:00|953.9|948.9|954.9|949.9|958.8|950.8|953.9|946.2|138
1733991900000|2024-12-12 08:25:00|955|950|955|950|957.8|950.2|953.5|948.5|44
1733992200000|2024-12-12 08:30:00|955.1|950.1|954.4|949.4|955.1|950.1|953.3|948.3|83
1733992500000|2024-12-12 08:35:00|954.3|949.3|953.8|948.8|954.7|949.7|953.8|948.8|39
1733992800000|2024-12-12 08:40:00|953.9|948.9|953.7|948.7|953.9|948.9|953.1|948.1|26
1733993100000|2024-12-12 08:45:00|953.8|948.8|953|948|954|949|951.9|946.9|53
1733993400000|2024-12-12 08:50:00|952.7|947.7|954.4|946.3|955.6|949.1|952.1|946.1|94
1733993700000|2024-12-12 08:55:00|954.5|946.5|954.3|949.3|955|950|953.1|946.5|36
1733994000000|2024-12-12 09:00:00|954.2|949.2|952|947|955.1|950.1|951|946|53
1733994300000|2024-12-12 09:05:00|952.3|947.3|948.7|943.7|952.4|947.4|947.7|942.7|51
1733994600000|2024-12-12 09:10:00|949|944|948.7|943.7|949.4|944.4|948.6|943.6|37
1733994900000|2024-12-12 09:15:00|948.5|943.5|950.2|945.2|950.5|947.2|948.4|942|62
1733995200000|2024-12-12 09:20:00|950|945|949.7|944.7|951.6|946.6|949.2|944.2|98
1733995500000|2024-12-12 09:25:00|949.6|944.6|948.6|943.6|950.7|945.7|948.6|943.6|98
1733995800000|2024-12-12 09:30:00|948.9|943.9|948.9|943.9|950.8|945.8|948.2|943.2|70
1733996100000|2024-12-12 09:35:00|948.7|943.7|947.7|942.7|949.7|944.7|947.7|942.7|39
1733996400000|2024-12-12 09:40:00|947.6|942.6|946.7|941.7|947.6|942.6|946.7|941.7|24
1733996700000|2024-12-12 09:45:00|946.8|941.8|946.4|941.4|946.8|941.8|946.1|941.1|30
1733997000000|2024-12-12 09:50:00|946.6|941.6|949.8|944.8|951.4|946.4|946.4|941.6|52
1733997300000|2024-12-12 09:55:00|949.7|944.7|948.3|943.3|949.7|944.7|947.5|942.5|37
1733997600000|2024-12-12 10:00:00|948.1|943.1|945|940|949.6|944.6|943.1|938.1|90
1733997900000|2024-12-12 10:05:00|945.2|940.2|943.8|938.8|946.2|941.2|943.8|938.8|38
1733998200000|2024-12-12 10:10:00|943.9|938.9|945.2|940.2|948.9|942.7|943.8|938.8|49
1733998500000|2024-12-12 10:15:00|945.6|940.6|944.7|939.7|945.6|940.6|944.6|939.6|16
1733998800000|2024-12-12 10:20:00|944.2|939.2|945|940|945.5|940.5|943.9|938.9|32
1733999100000|2024-12-12 10:25:00|945.1|940.1|945.1|940.1|945.5|940.5|945.1|940.1|17
1733999400000|2024-12-12 10:30:00|945|940|945.1|940.1|945.2|940.2|944.8|939.8|14
1733999700000|2024-12-12 10:35:00|945|940|944.6|939.6|945.1|940.1|944.5|939.5|30
1734000000000|2024-12-12 10:40:00|944.5|939.5|947.3|942.3|949.4|943.8|944.1|939.1|49
1734000300000|2024-12-12 10:45:00|948|943|945.7|940.7|948|943|945.6|940.6|47
1734000600000|2024-12-12 10:50:00|945.6|940.6|945.1|940.1|945.6|940.6|944.9|939.9|25
1734000900000|2024-12-12 10:55:00|945.2|940.2|947|942|947.4|942.4|944.5|939.5|36
1734001200000|2024-12-12 11:00:00|947.2|942.2|946.3|941.3|947.2|942.2|945|940|88
1734001500000|2024-12-12 11:05:00|946.4|941.4|947.3|938.1|949.3|944.3|945.9|937.3|311
1734001800000|2024-12-12 11:10:00|947.1|937.9|943.8|938.8|947.3|940.4|943.8|935.9|167
1734002100000|2024-12-12 11:15:00|943.7|938.7|944.3|939.3|944.7|939.6|943.4|935.7|52
1734002400000|2024-12-12 11:20:00|944.4|939.4|944.9|935.8|945.6|939.5|944.3|935.5|77
1734002700000|2024-12-12 11:25:00|945.2|935.7|945.1|935.7|945.8|936.5|944.9|935.7|91
1734003000000|2024-12-12 11:30:00|945.3|935.6|943.8|938.8|945.3|939.7|943.8|935.6|40
1734003300000|2024-12-12 11:35:00|943.9|938.9|945.3|935.7|945.7|940|943.8|935.7|58
1734003600000|2024-12-12 11:40:00|945.4|939.5|945.3|935.7|945.6|939.5|944.5|935.3|81
1734003900000|2024-12-12 11:45:00|945.1|935.8|943.2|938.2|945.3|939.4|943.2|935.6|34
1734004200000|2024-12-12 11:50:00|943.3|938.3|944.2|939.2|944.2|939.2|942.9|937.9|64
1734004500000|2024-12-12 11:55:00|945.5|934.5|945|934|946.6|941.6|944.5|934|59
1734004800000|2024-12-12 12:00:00|944.6|939.6|944.7|939.7|945.2|940|943.6|933.7|44
1734005100000|2024-12-12 12:05:00|944.9|933.9|944.8|934.1|945.7|940.1|944|933.7|59
1734005400000|2024-12-12 12:10:00|944.7|933.8|944.4|939.4|945.3|939.6|944.4|933.7|49
1734005700000|2024-12-12 12:15:00|944.5|939.5|942.8|937.8|945|939.6|942.6|932.2|65
1734006000000|2024-12-12 12:20:00|942.7|937.7|943.9|938.9|945|940|941.4|935.1|64
1734006300000|2024-12-12 12:25:00|944.2|939.2|943.3|932.4|944.7|939.7|942.7|932.3|69
1734006600000|2024-12-12 12:30:00|943.2|932.2|942.3|933|943.2|937.2|941.8|931.5|65
1734006900000|2024-12-12 12:35:00|942.4|933.4|942|932.6|942.8|933.6|941.8|932.5|73
1734007200000|2024-12-12 12:40:00|941.8|932.5|941.8|932.3|942.1|932.6|941.3|931.9|56
1734007500000|2024-12-12 12:45:00|941.7|932.4|942.3|932.5|942.6|932.9|941.7|932.3|85
1734007800000|2024-12-12 12:50:00|942.1|932|943.9|934.4|944.7|934.6|941.5|931.8|92
1734008100000|2024-12-12 12:55:00|943.7|934.3|942.1|932.5|944|937.4|941.1|932.5|73
1734008400000|2024-12-12 13:00:00|942.2|932.7|941.5|931.9|943.2|933.7|941.3|931.8|202
1734008700000|2024-12-12 13:05:00|941.4|931.4|942.1|933.8|942.3|936.1|940.9|931.4|143
1734009000000|2024-12-12 13:10:00|942.3|935.6|942|935.3|942.4|936.2|940.5|932.6|32
1734009300000|2024-12-12 13:15:00|941.7|935|944.1|933.9|950.8|939.8|941.1|933.7|78
1734009600000|2024-12-12 13:20:00|944|934.1|944.2|934.4|945.3|939.2|943.5|933.4|189
1734009900000|2024-12-12 13:25:00|944.3|934.8|949.4|938.4|949.4|939.4|943.4|934.2|101
1734010200000|2024-12-12 13:30:00|949.6|938.6|940.3|935.3|949.9|938.9|940.2|935|80
1734010500000|2024-12-12 13:35:00|940.2|935.2|941|936|941.2|936.2|939.4|934.4|52
1734010800000|2024-12-12 13:40:00|942.4|934.2|942.2|937.2|943.2|938.2|940.6|934.2|62
1734011100000|2024-12-12 13:45:00|942|937|942.2|937.2|942.8|937.8|941.1|936.1|77
1734011400000|2024-12-12 13:50:00|942.6|937.6|942.7|937.7|943|938|941.5|936.5|117
1734011700000|2024-12-12 13:55:00|942.9|937.9|940.6|935.6|943|938|940.6|935.6|95
1734012000000|2024-12-12 14:00:00|940.2|935.2|940|935|943.4|938.4|938.5|933.5|125
1734012300000|2024-12-12 14:05:00|940.3|935.3|939.7|934.7|943.9|937.4|939.1|934.1|90
1734012600000|2024-12-12 14:10:00|939.8|934.8|942.4|933.4|943.2|936.7|938.9|933|115
1734012900000|2024-12-12 14:15:00|942.3|933.5|941.8|933.2|943.1|934.8|938.4|932.8|198
1734013200000|2024-12-12 14:20:00|941.7|933.1|937.5|932.5|942.3|934.3|937.5|932.5|137
1734013500000|2024-12-12 14:25:00|938.3|933.3|939.7|934.7|941|936|936|931|118
1734013800000|2024-12-12 14:30:00|939.1|934.1|938.2|933.2|940.4|936.6|935.8|930.8|233
1734014100000|2024-12-12 14:35:00|937.6|932.6|936.5|931.5|939.4|935.7|935|930|192
1734014400000|2024-12-12 14:40:00|936.6|931.6|937.8|932.8|941|935.2|935.9|930.9|204
1734014700000|2024-12-12 14:45:00|938.6|933.6|939.3|934.3|940.6|938|937.8|933.5|201
1734015000000|2024-12-12 14:50:00|939.4|934.4|940.9|935.9|943|939.9|938.3|934.4|180
1734015300000|2024-12-12 14:55:00|940.6|935.6|941.8|936.8|945.6|940.6|939.7|934.7|217
1734015600000|2024-12-12 15:00:00|941.7|936.7|939.8|934.8|942.5|937.5|939.4|934.4|100
1734015900000|2024-12-12 15:05:00|939.6|934.6|939.1|934.1|940.8|936.9|937.3|933.5|101
1734016200000|2024-12-12 15:10:00|938.5|936.7|941.8|933.7|943.1|936.7|937.2|932.7|269
1734016500000|2024-12-12 15:15:00|939.5|934.5|938.1|933.1|943.7|937.2|938.1|933|279
1734016800000|2024-12-12 15:20:00|938.2|933.2|940.2|935.2|942.7|936.7|936.6|932.6|198
1734017100000|2024-12-12 15:25:00|942|932.8|940.3|932.1|942.4|937|938.2|931.6|239
1734017400000|2024-12-12 15:30:00|940.1|932|936.7|931.7|941.4|934.9|936.3|930.6|198
1734017700000|2024-12-12 15:35:00|936.4|931.4|936.5|931.5|939.5|933.7|934.6|929.6|208
1734018000000|2024-12-12 15:40:00|936.3|931.3|936.3|931.3|938.2|933.2|935|929|201
1734018300000|2024-12-12 15:45:00|936.6|931.6|937.8|932.8|940|934.1|935.6|929.2|216
1734018600000|2024-12-12 15:50:00|937.2|932.2|937.8|932.8|939.3|934.3|936.3|931.3|130
1734018900000|2024-12-12 15:55:00|937.7|932.7|935.8|934|940.7|935.7|935.7|930.8|211
1734019200000|2024-12-12 16:00:00|935.7|933.9|938.5|933.5|941|936|935.4|930.6|239
1734019500000|2024-12-12 16:05:00|938.6|933.6|937.5|932.5|940.1|935.1|937.5|932.5|117
1734019800000|2024-12-12 16:10:00|937.3|932.3|938.1|933.1|939|934|936.7|931.7|74
1734020100000|2024-12-12 16:15:00|938|933|937.6|932.6|939.9|935.1|936|932.4|134
1734020400000|2024-12-12 16:20:00|937.5|932.5|937.7|932.7|938.5|934.6|935.3|931.6|91
1734020700000|2024-12-12 16:25:00|937.6|932.6|937.2|932.2|939|934.4|935.1|931.7|167
1734021000000|2024-12-12 16:30:00|937.3|932.3|938.2|933.2|938.7|934.8|935.8|931.9|124
1734021300000|2024-12-12 16:35:00|938.7|933.7|937.9|932.9|940.2|935.7|936.3|932.7|131
1734021600000|2024-12-12 16:40:00|937.7|932.7|937.4|932.4|938.1|933.1|936.6|931.6|50
1734021900000|2024-12-12 16:45:00|937.5|932.5|937.6|932.6|938.3|933.3|936.7|931.7|59
1734022200000|2024-12-12 16:50:00|937.4|932.4|938.2|933.2|939.3|934.7|936.1|932|81
1734022500000|2024-12-12 16:55:00|938.1|933.1|936.4|931.4|939|934.8|936.3|931.4|70
1734022800000|2024-12-12 17:00:00|936.5|931.5|937.3|932.3|937.8|932.8|936.2|931.2|45
1734023100000|2024-12-12 17:05:00|937.4|932.4|937|932|937.5|932.5|936.5|931.5|27
1734023400000|2024-12-12 17:10:00|937.8|932.8|937.1|932.1|938.6|933.6|936.6|931.6|36
1734023700000|2024-12-12 17:15:00|937.2|932.2|936.7|931.7|937.4|932.4|936.6|931.6|36
1734024000000|2024-12-12 17:20:00|936.5|931.5|935.9|930.9|936.7|931.7|935.6|930.6|28
1734024300000|2024-12-12 17:25:00|936|931|936.2|931.2|936.4|931.4|935.7|930.7|22
1734024600000|2024-12-12 17:30:00|936.4|931.4|936.3|931.3|936.7|931.7|936|931|30
1734024900000|2024-12-12 17:35:00|936.2|931.2|935.5|930.5|936.2|931.2|935.5|930.5|26
1734025200000|2024-12-12 17:40:00|935.3|930.3|935.2|930.2|935.6|930.6|934.8|929.8|31
1734025500000|2024-12-12 17:45:00|935.4|930.4|934.2|929.2|935.6|930.6|934.2|929.2|29
1734025800000|2024-12-12 17:50:00|934.4|929.4|935.2|930.2|935.2|930.2|934.1|929.1|31
1734026100000|2024-12-12 17:55:00|935.3|930.3|934.7|929.7|935.4|930.4|933.5|928.5|37
1734026400000|2024-12-12 18:00:00|934.8|929.8|935.3|930.3|935.7|930.7|934.3|929.3|44
1734026700000|2024-12-12 18:05:00|935.4|930.4|934.8|929.8|935.4|930.4|934.3|929.3|42
1734027000000|2024-12-12 18:10:00|934.9|929.9|934.8|929.8|935|930|934.5|929.5|32
1734027300000|2024-12-12 18:15:00|934.9|929.9|935.1|930.1|935.3|930.3|934.6|929.6|23
1734027600000|2024-12-12 18:20:00|935|930|934.7|929.7|935|930|934.4|929.4|25
1734027900000|2024-12-12 18:25:00|934.8|929.8|934.5|929.5|935.1|930.1|934.5|929.5|22
1734028200000|2024-12-12 18:30:00|934.8|929.8|937.2|932.2|937.8|932.8|934.5|929.5|44
1734028500000|2024-12-12 18:35:00|937.1|932.1|936.9|931.9|937.3|932.3|936.8|931.8|53
1734028800000|2024-12-12 18:40:00|936.7|931.7|937.5|932.5|937.5|932.5|936.5|931.5|25
1734029100000|2024-12-12 18:45:00|937.4|932.4|936.4|931.4|937.4|932.4|936.3|931.3|22
1734029400000|2024-12-12 18:50:00|936.3|931.3|934.5|929.5|936.3|931.3|934.3|929.3|23
1734029700000|2024-12-12 18:55:00|934.6|929.6|937.1|932.1|937.2|932.2|934.3|929.3|34
1734030000000|2024-12-12 19:00:00|937.7|932.7|937.3|932.3|938.1|934.3|936.1|931.5|52
1734030300000|2024-12-12 19:05:00|937.4|932.4|936.7|931.7|937.4|932.4|936.7|931.7|36
1734030600000|2024-12-12 19:10:00|936.8|931.8|936.4|931.4|936.8|931.8|936.4|931.4|27
1734030900000|2024-12-12 19:15:00|936.5|931.5|936.3|931.3|936.7|931.7|936.3|931.3|20
1734031200000|2024-12-12 19:20:00|936.4|931.4|936|931|936.4|931.4|936|931|22
1734031500000|2024-12-12 19:25:00|935.9|930.9|935.2|930.2|935.9|930.9|935.1|930.1|16
1734031800000|2024-12-12 19:30:00|935.3|930.3|935.7|930.7|936.7|931.7|934.4|929.4|33
1734032100000|2024-12-12 19:35:00|935.6|930.6|935.4|930.4|935.7|930.7|935.4|930.4|16
1734032400000|2024-12-12 19:40:00|935.3|930.3|936|931|936|931|934.7|929.7|19
1734032700000|2024-12-12 19:45:00|935.9|930.9|936.1|931.1|936.1|931.1|935.6|930.6|12
1734033000000|2024-12-12 19:50:00|936.2|931.2|936.1|931.1|936.3|931.3|935.8|930.8|17
1734033300000|2024-12-12 19:55:00|936|931|936.9|931.9|938|933|936|931|23
1734033600000|2024-12-12 20:00:00|936.8|931.8|936.8|931.8|936.9|931.9|936.2|931.2|16
1734033900000|2024-12-12 20:05:00|936.7|931.7|937.2|932.2|937.2|932.2|936.7|931.7|10
1734034200000|2024-12-12 20:10:00|937.1|932.1|937.1|932.1|937.2|932.2|936.9|931.9|17
1734034500000|2024-12-12 20:15:00|937.2|932.2|937.6|932.6|937.6|932.6|937|932|14
1734034800000|2024-12-12 20:20:00|937.5|932.5|937.2|932.2|937.5|932.5|937.1|932.1|16
1734035100000|2024-12-12 20:25:00|937.1|932.1|937.1|932.1|937.3|932.3|937.1|932.1|9
1734035400000|2024-12-12 20:30:00|937.2|932.2|937.4|932.4|937.4|932.4|937.2|932.2|7
1734035700000|2024-12-12 20:35:00|937.3|932.3|937.2|932.2|937.3|932.3|937.2|932.2|10
1734036300000|2024-12-12 20:45:00|937.1|932.1|936.9|931.9|937.2|932.2|936.8|931.8|5
1734036600000|2024-12-12 20:50:00|936.8|931.8|937|932|937|932|936.8|931.8|11
1734036900000|2024-12-12 20:55:00|936.9|931.9|936.6|931.6|937|932|936.2|931.2|24
1734037200000|2024-12-12 21:00:00|936.5|931.5|936.6|931.6|936.7|931.7|936.4|931.4|19
1734037500000|2024-12-12 21:05:00|936.5|931.5|936.9|931.9|937|932|936.5|931.5|14
1734037800000|2024-12-12 21:10:00|936.8|931.8|936.3|931.3|936.8|931.8|935.8|930.8|15
1734038100000|2024-12-12 21:15:00|936.4|931.4|936.7|931.7|936.8|931.8|936.3|931.3|15
1734038400000|2024-12-12 21:20:00|936.6|931.6|936.7|931.7|936.9|931.9|936.4|931.4|12
1734038700000|2024-12-12 21:25:00|936.8|931.8|936.8|931.8|936.9|931.9|936.6|931.6|11
1734039000000|2024-12-12 21:30:00|936.7|931.7|936.8|931.8|936.8|931.8|936.6|931.6|6
1734039300000|2024-12-12 21:35:00|936.9|931.9|936.1|931.1|936.9|931.9|936.1|931.1|11
1734039600000|2024-12-12 21:40:00|935.5|930.5|936.1|931.1|936.1|931.1|935.5|930.5|19
1734039900000|2024-12-12 21:45:00|936|931|936.4|931.4|936.6|931.6|936|931|16
1734040200000|2024-12-12 21:50:00|936.3|931.3|936.5|931.5|936.6|931.6|936.3|931.3|7
1734040500000|2024-12-12 21:55:00|935.4|930.4|938.1|929.9|938.1|930.4|935.2|927.6|4
1734044400000|2024-12-12 23:00:00|934.8|925.8|931.7|926.7|936.7|926.7|931.7|925.1|30
1734044700000|2024-12-12 23:05:00|930.6|925.6|930.7|925.7|934.6|927.2|930.6|925.6|29
1734045000000|2024-12-12 23:10:00|930.6|925.6|932.2|927.2|932.8|927.8|930.6|925.6|8
1734045300000|2024-12-12 23:15:00|932.3|927.3|932.3|927.3|932.4|927.4|932.2|927.2|7
1734045600000|2024-12-12 23:20:00|932.4|927.4|932.7|927.7|932.9|927.9|932.4|927.4|8
1734045900000|2024-12-12 23:25:00|932.9|927.9|933.9|928.9|934|929|932.9|927.9|15
1734046200000|2024-12-12 23:30:00|933.8|928.8|933.8|928.8|933.9|928.9|933.6|928.6|14
1734046500000|2024-12-12 23:35:00|933.9|928.9|933.8|928.8|933.9|928.9|933.8|928.8|8
1734046800000|2024-12-12 23:40:00|933.9|928.9|934|929|934|929|933.9|928.9|2
1734047700000|2024-12-12 23:55:00|933.5|928.5|933.6|928.6|933.6|928.6|933.5|928.5|4
1734048000000|2024-12-13 00:00:00|933.5|928.5|933.2|928.2|933.5|928.5|933.1|928.1|9
1734048300000|2024-12-13 00:05:00|933.1|928.1|933.1|928.1|933.3|928.3|933.1|928.1|7
1734048600000|2024-12-13 00:10:00|933.2|928.2|933.4|928.4|933.7|928.7|933.2|928.2|9
1734048900000|2024-12-13 00:15:00|933.3|928.3|933.3|928.3|933.5|928.5|933|928|17
1734049200000|2024-12-13 00:20:00|933.4|928.4|933|928|933.6|928.6|932.8|927.8|21
1734049500000|2024-12-13 00:25:00|932.9|927.9|932.9|927.9|933|928|932.9|927.9|7
1734049800000|2024-12-13 00:30:00|933|928|932.9|927.9|933|928|932.9|927.9|4
1734050100000|2024-12-13 00:35:00|932.8|927.8|932.9|927.9|932.9|927.9|932.7|927.7|18
1734050400000|2024-12-13 00:40:00|932.8|927.8|932.8|927.8|932.9|927.9|932.8|927.8|3
1734050700000|2024-12-13 00:45:00|932.9|927.9|932.8|927.8|932.9|927.9|932.7|927.7|6
1734051600000|2024-12-13 01:00:00|933.4|928.4|933.7|928.7|933.7|928.7|933.2|928.2|13
1734051900000|2024-12-13 01:05:00|933.6|928.6|935.3|930.3|935.4|930.4|933.6|928.6|37
1734052200000|2024-12-13 01:10:00|935.4|930.4|936.1|931.1|936.3|931.3|934.7|929.7|39
1734052500000|2024-12-13 01:15:00|936|931|937.9|932.9|937.9|932.9|935.6|930.6|54
1734052800000|2024-12-13 01:20:00|938.2|933.2|937.9|932.9|938.7|933.7|937.3|932.3|37
1734053100000|2024-12-13 01:25:00|937.8|932.8|937.8|932.8|938.3|933.3|937.6|932.6|35
1734053400000|2024-12-13 01:30:00|937.9|932.9|938.1|933.1|938.3|933.3|937.9|932.9|20
1734053700000|2024-12-13 01:35:00|938.2|933.2|937.9|932.9|938.4|933.4|937.8|932.8|20
1734054000000|2024-12-13 01:40:00|937.8|932.8|937.8|932.8|938.4|933.4|937.4|932.4|28
1734054300000|2024-12-13 01:45:00|937.9|932.9|937.6|932.6|938.9|933.9|937.1|932.1|46
1734054600000|2024-12-13 01:50:00|937.7|932.7|936.8|931.8|938|933|935.8|930.8|44
1734054900000|2024-12-13 01:55:00|936.9|931.9|937.5|932.5|937.8|932.8|936.9|931.9|45
1734055200000|2024-12-13 02:00:00|937.6|932.6|936.8|931.8|937.6|932.6|935.9|930.9|40
1734055500000|2024-12-13 02:05:00|936.7|931.7|935.7|930.7|937.2|932.2|935.5|930.5|38
1734055800000|2024-12-13 02:10:00|935.5|930.5|935.6|930.6|936.7|931.7|935.3|930.3|39
1734056100000|2024-12-13 02:15:00|935.5|930.5|937.7|932.7|938|933|935.1|930.1|39
1734056400000|2024-12-13 02:20:00|937.6|932.6|939.4|934.4|939.5|934.5|937.3|932.3|24
1734056700000|2024-12-13 02:25:00|938.7|933.7|938.8|933.8|938.9|933.9|938.5|933.5|16
1734057000000|2024-12-13 02:30:00|938.9|933.9|939.1|934.1|939.1|934.1|938.7|933.7|23
1734057300000|2024-12-13 02:35:00|939|934|939.2|934.2|939.3|934.3|939|934|20
1734057600000|2024-12-13 02:40:00|939.1|934.1|939.9|934.9|940.2|935.2|939.1|934.1|30
1734057900000|2024-12-13 02:45:00|940.1|935.1|939.3|934.3|940.2|935.2|939.3|934.3|20
1734058200000|2024-12-13 02:50:00|939.2|934.2|939.2|934.2|939.3|934.3|939.1|934.1|11
1734058500000|2024-12-13 02:55:00|939.1|934.1|939.1|934.1|939.2|934.2|938.9|933.9|13
1734058800000|2024-12-13 03:00:00|939.2|934.2|939.1|934.1|939.2|934.2|939|934|9
1734063600000|2024-12-13 04:20:00|939|934|938.4|933.4|939.1|934.1|938.3|933.3|7
1734063900000|2024-12-13 04:25:00|938.3|933.3|937.8|932.8|938.3|933.3|937.8|932.8|14
1734064200000|2024-12-13 04:30:00|937.7|932.7|937.7|932.7|938|933|937.7|932.7|20
1734064500000|2024-12-13 04:35:00|937.8|932.8|937.9|932.9|938|933|937.6|932.6|17
1734064800000|2024-12-13 04:40:00|937.8|932.8|937.7|932.7|937.9|932.9|937.5|932.5|11
1734065100000|2024-12-13 04:45:00|937.8|932.8|937.7|932.7|937.9|932.9|937.7|932.7|13
1734065400000|2024-12-13 04:50:00|937.9|932.9|937.7|932.7|937.9|932.9|937.5|932.5|14
1734065700000|2024-12-13 04:55:00|937.8|932.8|937.8|932.8|937.9|932.9|937.6|932.6|10
1734066000000|2024-12-13 05:00:00|937.9|932.9|937.7|932.7|938|933|937.6|932.6|23
1734066300000|2024-12-13 05:05:00|937.8|932.8|937.7|932.7|937.8|932.8|937.6|932.6|10
1734066600000|2024-12-13 05:10:00|937.6|932.6|936.7|931.7|937.6|932.6|936.3|931.3|20
1734066900000|2024-12-13 05:15:00|936.6|931.6|936.7|931.7|937.1|932.1|936|931|28
1734067200000|2024-12-13 05:20:00|936.8|931.8|936.5|931.5|936.9|931.9|936.3|931.3|25
1734067500000|2024-12-13 05:25:00|936.6|931.6|936.6|931.6|936.9|931.9|936.4|931.4|28
1734067800000|2024-12-13 05:30:00|936.7|931.7|936.9|931.9|937.1|932.1|936.6|931.6|30
1734068100000|2024-12-13 05:35:00|936.8|931.8|936.9|931.9|937.1|932.1|936.6|931.6|22
1734068400000|2024-12-13 05:40:00|937.1|932.1|937.4|932.4|937.9|932.9|936.9|931.9|36
1734068700000|2024-12-13 05:45:00|937.5|932.5|937.6|932.6|937.8|932.8|937.1|932.1|29
1734069000000|2024-12-13 05:50:00|937.5|932.5|937.9|932.9|938|933|937.3|932.3|19
1734069300000|2024-12-13 05:55:00|938|933|938.1|933.1|938.3|933.3|937.9|932.9|27
1734069600000|2024-12-13 06:00:00|938.2|933.2|938.4|933.4|938.7|933.7|938.2|933.2|28
1734069900000|2024-12-13 06:05:00|938.3|933.3|937.8|932.8|938.5|933.5|937.5|932.5|32
1734070200000|2024-12-13 06:10:00|937.5|932.5|937.7|932.7|937.7|932.7|937|932|26
1734070500000|2024-12-13 06:15:00|937.9|932.9|937.6|932.6|938.1|933.1|937.5|932.5|26
1734070800000|2024-12-13 06:20:00|937.5|932.5|937.7|932.7|937.9|932.9|937.5|932.5|14
1734071100000|2024-12-13 06:25:00|937.8|932.8|937.2|932.2|937.8|932.8|936.9|931.9|29
1734071400000|2024-12-13 06:30:00|937|932|937.1|932.1|937.2|932.2|936.8|931.8|17
1734071700000|2024-12-13 06:35:00|937.2|932.2|937.4|932.4|937.4|932.4|937.1|932.1|23
1734072000000|2024-12-13 06:40:00|937.5|932.5|937.4|932.4|937.6|932.6|937.3|932.3|20
1734072300000|2024-12-13 06:45:00|937.5|932.5|937.7|932.7|938|933|937.5|932.5|20
1734072600000|2024-12-13 06:50:00|937.6|932.6|938.2|933.2|938.4|933.4|937.6|932.6|24
1734072900000|2024-12-13 06:55:00|938.3|933.3|938.9|933.9|939.1|934.1|938.3|933.3|27
1734073200000|2024-12-13 07:00:00|938.4|933.4|941.2|936.2|941.4|936.4|937.8|932.8|40
1734073500000|2024-12-13 07:05:00|941.3|936.3|940.2|935.2|941.3|936.3|939.9|934.9|41
1734073800000|2024-12-13 07:10:00|940.1|935.1|940.3|935.3|940.6|935.6|939.8|934.8|31
1734074100000|2024-12-13 07:15:00|940.4|935.4|940.4|935.4|940.6|935.6|940|935|27
1734074400000|2024-12-13 07:20:00|940.3|935.3|940.1|935.1|940.9|935.9|940|935|31
1734074700000|2024-12-13 07:25:00|940|935|940.3|935.3|940.7|935.7|939.6|934.6|41
1734075000000|2024-12-13 07:30:00|940.4|935.4|940.1|935.1|940.7|935.4|939.3|932.3|46
1734075300000|2024-12-13 07:35:00|940.2|935.2|940.1|935.1|940.2|935.2|939.3|934.3|26
1734075600000|2024-12-13 07:40:00|940.2|935.2|940|935|940.9|935.9|939.7|934.7|30
1734075900000|2024-12-13 07:45:00|940.1|935.1|940.1|935.1|940.7|935.7|940.1|935.1|25
1734076200000|2024-12-13 07:50:00|940|935|939.7|934.7|940.2|935.2|939|934|41
1734076500000|2024-12-13 07:55:00|939.8|934.8|938.9|933.9|940.2|935.2|938.9|933.9|35
1734076800000|2024-12-13 08:00:00|938.5|933.5|937.5|932.5|938.7|933.7|936.8|931.8|38
1734077100000|2024-12-13 08:05:00|937.6|932.6|938|933|938|933|936.9|931.9|30
1734077400000|2024-12-13 08:10:00|937.5|932.5|938.1|933.1|938.3|933.3|937|932|31
1734077700000|2024-12-13 08:15:00|938.6|933.6|939.9|934.9|940|935|938.5|933.5|35
1734078000000|2024-12-13 08:20:00|939.6|934.6|939.3|934.3|939.9|934.9|938.8|933.8|39
1734078300000|2024-12-13 08:25:00|939.2|934.2|939.6|934.6|940.1|935.1|938.9|933.9|31
1734078600000|2024-12-13 08:30:00|939.5|934.5|938.9|933.9|939.5|934.5|938.6|933.6|37
1734078900000|2024-12-13 08:35:00|939|934|939|934|939.4|934.4|938.4|933.4|31
1734079200000|2024-12-13 08:40:00|939.1|934.1|939|934|939.7|934.7|938.7|933.7|40
1734079500000|2024-12-13 08:45:00|939.2|934.2|938|933|939.2|934.2|937.9|932.9|38
1734079800000|2024-12-13 08:50:00|937.9|932.9|938.2|933.2|938.4|933.4|937.6|932.6|30
1734080100000|2024-12-13 08:55:00|938.1|933.1|936.4|931.4|938.2|933.2|936.1|931.1|40
1734080400000|2024-12-13 09:00:00|936.7|931.7|936.7|931.7|938.1|933.1|936.2|931.2|45
1734080700000|2024-12-13 09:05:00|936.9|931.9|937.4|932.4|937.9|932.9|936.9|931.9|41
1734081000000|2024-12-13 09:10:00|937.5|932.5|937.3|932.3|937.7|932.7|937.3|932.3|26
1734081300000|2024-12-13 09:15:00|937.5|932.5|936.5|931.5|937.6|932.6|936.3|931.3|35
1734081600000|2024-12-13 09:20:00|936.6|931.6|936.5|931.5|936.9|931.9|935.9|930.9|39
1734081900000|2024-12-13 09:25:00|936.6|931.6|935.4|930.4|936.7|931.7|935.3|930.3|27
1734082200000|2024-12-13 09:30:00|935.1|930.1|934.9|929.9|935.1|930.1|934.8|929.8|15
1734082500000|2024-12-13 09:35:00|935|930|934.9|929.9|935.2|930.2|934.8|929.8|22
1734082800000|2024-12-13 09:40:00|934.8|929.8|935.2|930.2|935.2|930.2|934.8|929.8|13
1734083100000|2024-12-13 09:45:00|934.9|929.9|934.5|929.5|934.9|929.9|933.9|928.9|44
1734083400000|2024-12-13 09:50:00|934.6|929.6|933.3|928.3|934.6|929.6|933.2|928.2|37
1734083700000|2024-12-13 09:55:00|933.2|928.2|934.2|929.2|934.8|929.8|933.2|928.2|37
1734084000000|2024-12-13 10:00:00|934.4|929.4|934.3|929.3|934.6|929.6|933.9|928.9|43
1734084300000|2024-12-13 10:05:00|934.1|929.1|935.6|930.6|935.6|930.6|934.1|929.1|36
1734084600000|2024-12-13 10:10:00|935.9|930.9|936.2|931.2|937|932|935.5|930.5|36
1734084900000|2024-12-13 10:15:00|936.4|931.4|937.9|932.9|938.1|933.1|936.1|931.1|39
1734085200000|2024-12-13 10:20:00|938|933|938.5|933.5|938.7|933.7|937.6|932.6|34
1734085500000|2024-12-13 10:25:00|938.4|933.4|939.3|934.3|939.3|934.3|938.2|933.2|43
1734085800000|2024-12-13 10:30:00|939.2|934.2|940|935|940.2|935.2|938.7|933.7|43
1734086100000|2024-12-13 10:35:00|939.9|934.9|940|935|940.2|935.2|939.6|934.6|31
1734086400000|2024-12-13 10:40:00|939.9|934.9|940.7|935.7|940.7|935.7|939.9|934.9|28
1734086700000|2024-12-13 10:45:00|940.8|935.8|941.1|936.1|941.1|936.1|940.8|935.8|17
1734087000000|2024-12-13 10:50:00|941.2|936.2|941.8|936.8|941.8|936.8|941.2|936.2|29
1734087300000|2024-12-13 10:55:00|942|937|941|936|942.1|937.1|940.9|935.9|23
1734087600000|2024-12-13 11:00:00|940.9|935.9|941.7|936.7|941.7|936.7|940.9|935.9|24
1734087900000|2024-12-13 11:05:00|941.8|936.8|941.6|936.6|941.8|936.8|941.6|936.6|19
1734088200000|2024-12-13 11:10:00|939.9|934.9|939.7|934.7|940.7|935.7|939.4|934.4|33
1734088500000|2024-12-13 11:15:00|939.6|934.6|939.2|934.2|939.8|934.8|939|934|37
1734088800000|2024-12-13 11:20:00|939.3|934.3|939.8|934.8|939.8|934.8|938.8|933.8|35
1734089100000|2024-12-13 11:25:00|939.7|934.7|939.8|934.8|940.2|935.2|939.6|934.6|27
1734089400000|2024-12-13 11:30:00|939.9|934.9|939.9|934.9|940.1|935.1|938.9|933.9|31
1734089700000|2024-12-13 11:35:00|940|935|938.9|933.9|940|935|938.8|933.8|33
1734090000000|2024-12-13 11:40:00|939|934|939.1|934.1|939.8|934.8|938.7|933.7|33
1734090300000|2024-12-13 11:45:00|939|934|938.4|933.4|939|934|938.2|933.2|24
1734090600000|2024-12-13 11:50:00|938.5|933.5|937.5|932.5|938.7|933.7|937.5|932.5|22
1734090900000|2024-12-13 11:55:00|937.3|932.3|936.6|931.6|937.7|932.7|936.6|931.6|36
1734091200000|2024-12-13 12:00:00|936.7|931.7|937.2|932.2|937.2|932.2|936.1|931.1|44
1734091500000|2024-12-13 12:05:00|937.5|932.5|939.1|934.1|939.5|934.5|937.2|932.2|51
1734091800000|2024-12-13 12:10:00|939.2|934.2|938.5|933.5|939.6|934.6|938.5|933.5|46
1734092100000|2024-12-13 12:15:00|938.2|933.2|938.4|933.4|938.6|933.6|937.8|932.8|41
1734092400000|2024-12-13 12:20:00|938.2|933.2|937.9|932.9|938.7|933.7|937.6|932.6|39
1734092700000|2024-12-13 12:25:00|938|933|939.5|934.5|939.7|934.7|938|933|44
1734093000000|2024-12-13 12:30:00|939.6|934.6|941.5|936.5|941.7|936.7|939.4|934.4|46
1734093300000|2024-12-13 12:35:00|941.4|936.4|941.2|936.2|941.9|936.9|940.6|935.6|44
1734093600000|2024-12-13 12:40:00|941.3|936.3|942.1|937.1|942.4|937.4|941.2|936.2|52
1734093900000|2024-12-13 12:45:00|941.8|936.8|940.1|935.1|941.8|936.8|940|935|50
1734094200000|2024-12-13 12:50:00|940.2|935.2|939.5|934.5|940.2|935.2|939.5|934.5|33
1734094500000|2024-12-13 12:55:00|939.4|934.4|939.7|934.7|939.8|934.8|938.7|933.7|40
1734094800000|2024-12-13 13:00:00|939.8|934.8|939.6|934.6|940.4|935.4|938.6|933.6|96
1734095100000|2024-12-13 13:05:00|939.7|934.7|938.6|933.6|939.7|934.7|938.6|933.6|53
1734095400000|2024-12-13 13:10:00|938.4|933.4|938.5|933.5|939.5|934.5|938.3|933.3|42
1734095700000|2024-12-13 13:15:00|938.8|933.8|938.4|933.4|939.3|934.3|937.8|932.8|56
1734096000000|2024-12-13 13:20:00|937.9|932.9|936.9|931.9|937.9|932.9|936.4|931.4|53
1734096300000|2024-12-13 13:25:00|936.7|931.7|936.3|931.3|936.9|931.9|935.6|930.6|45
1734096600000|2024-12-13 13:30:00|936.2|931.2|935.1|930.1|936.6|931.6|934.4|929.4|46
1734096900000|2024-12-13 13:35:00|934.9|929.9|934.3|929.3|935|930|934.3|929.3|37
1734097200000|2024-12-13 13:40:00|934.2|929.2|934.9|929.9|935.2|930.2|934.2|929.2|41
1734097500000|2024-12-13 13:45:00|935.2|930.2|933.5|928.5|935.2|930.2|933.3|928.3|38
1734097800000|2024-12-13 13:50:00|933.6|928.6|933.5|928.5|933.8|928.8|932.9|927.9|27
1734098100000|2024-12-13 13:55:00|933.4|928.4|933|928|933.4|928.4|932.9|927.9|31
1734098400000|2024-12-13 14:00:00|932.4|927.4|930.6|925.6|932.4|927.4|929.8|924.8|108
1734098700000|2024-12-13 14:05:00|930.3|925.3|930.6|925.6|931.6|926.6|929.3|924.3|101
1734099000000|2024-12-13 14:10:00|930.2|925.2|929.8|924.8|930.2|925.2|929.3|924.3|65
1734099300000|2024-12-13 14:15:00|929.6|924.6|930|925|930.5|925.5|928.8|923.8|59
1734099600000|2024-12-13 14:20:00|930.3|925.3|931.2|926.2|931.9|926.9|930.1|925.1|50
1734099900000|2024-12-13 14:25:00|931.5|926.5|930.3|925.3|931.5|926.5|929.5|924.5|41
1734100200000|2024-12-13 14:30:00|930.1|925.1|930.6|925.6|931.2|926.2|929.4|924.4|109
1734100500000|2024-12-13 14:35:00|930.3|925.3|931.5|926.5|932.4|927.4|929.9|924.9|142
1734100800000|2024-12-13 14:40:00|931.4|926.4|931.8|926.8|932.4|927.4|931.3|926.3|60
1734101100000|2024-12-13 14:45:00|931.9|926.9|931.5|926.5|933.2|928.2|931.5|926.5|104
1734101400000|2024-12-13 14:50:00|931.4|926.4|927.6|922.6|931.5|926.5|926.4|921.4|109
1734101700000|2024-12-13 14:55:00|927.8|922.8|927.2|922.2|929.2|924.2|927.1|922.1|57
1734102000000|2024-12-13 15:00:00|928|923|926.1|921.1|928|923|925.8|920.8|59
1734102300000|2024-12-13 15:05:00|926.2|921.2|926.1|921.1|926.2|921.2|925.8|920.8|30
1734102600000|2024-12-13 15:10:00|926.3|921.3|925.4|920.4|926.3|921.3|925.4|920.4|26
1734102900000|2024-12-13 15:15:00|925.5|920.5|925.2|920.2|926.3|921.3|925.1|920.1|36
1734103200000|2024-12-13 15:20:00|924.8|919.8|923.1|918.1|925.1|920.1|923.1|918.1|44
1734103500000|2024-12-13 15:25:00|923.3|918.3|921.8|916.8|923.6|918.6|921.8|916.8|55
1734103800000|2024-12-13 15:30:00|921.7|916.7|924.2|919.2|924.5|919.5|921.5|916.5|88
1734104100000|2024-12-13 15:35:00|924.5|919.5|926.3|921.3|926.6|921.6|924.5|919.5|72
1734104400000|2024-12-13 15:40:00|926.6|921.6|928.3|923.3|928.3|923.3|925.1|920.1|71
1734104700000|2024-12-13 15:45:00|928.4|923.4|927.8|922.8|928.8|923.8|927.8|922.8|60
1734105000000|2024-12-13 15:50:00|927.9|922.9|927.5|922.5|928.4|923.4|926.7|921.7|50
1734105300000|2024-12-13 15:55:00|927.6|922.6|926.3|921.3|927.6|922.6|926|921|36
1734105600000|2024-12-13 16:00:00|926.1|921.1|925.2|920.2|926.2|921.2|924.7|919.7|34
1734105900000|2024-12-13 16:05:00|925.1|920.1|924.9|919.9|925.3|920.3|923.8|918.8|41
1734106200000|2024-12-13 16:10:00|925|920|924.3|919.3|925.5|920.5|924.3|919.3|38
1734106500000|2024-12-13 16:15:00|924.4|919.4|923.5|918.5|925.2|920.2|923.5|918.5|44
1734106800000|2024-12-13 16:20:00|923.6|918.6|923.5|918.5|923.6|918.6|923|918|29
1734107100000|2024-12-13 16:25:00|923.3|918.3|923.6|918.6|923.8|918.8|922.3|917.3|39
1734107400000|2024-12-13 16:30:00|923.5|918.5|924|919|924.7|919.7|923.5|918.5|40
1734107700000|2024-12-13 16:35:00|924.1|919.1|923.7|918.7|924.4|919.4|923.7|918.7|33
1734108000000|2024-12-13 16:40:00|923.6|918.6|923.7|918.7|924.2|919.2|923.5|918.5|35
1734108300000|2024-12-13 16:45:00|923.6|918.6|923.8|918.8|923.8|918.8|923.2|918.2|26
1734108600000|2024-12-13 16:50:00|923.9|918.9|924.2|919.2|924.7|919.7|923.9|918.9|37
1734108900000|2024-12-13 16:55:00|924.3|919.3|923.7|918.7|924.4|919.4|923.6|918.6|34
1734109200000|2024-12-13 17:00:00|923.4|918.4|922.8|917.8|923.5|918.5|922.7|917.7|19
1734109500000|2024-12-13 17:05:00|922.7|917.7|923.3|918.3|923.5|918.5|922.7|917.7|21
1734109800000|2024-12-13 17:10:00|923.4|918.4|923.2|918.2|923.6|918.6|923.1|918.1|19
1734110100000|2024-12-13 17:15:00|923.1|918.1|923.1|918.1|923.2|918.2|923|918|5
1734110400000|2024-12-13 17:20:00|923.2|918.2|923.4|918.4|923.4|918.4|923.2|918.2|7
1734110700000|2024-12-13 17:25:00|923.5|918.5|923.6|918.6|923.6|918.6|923.4|918.4|3
1734111000000|2024-12-13 17:30:00|923.8|918.8|924.1|919.1|924.2|919.2|923.7|918.7|23
1734111300000|2024-12-13 17:35:00|924|919|925.1|920.1|925.1|920.1|923.9|918.9|33
1734111600000|2024-12-13 17:40:00|925|920|925.8|920.8|926.2|921.2|924.9|919.9|17
1734111900000|2024-12-13 17:45:00|925.7|920.7|925.6|920.6|925.8|920.8|925.5|920.5|18
1734112200000|2024-12-13 17:50:00|925.5|920.5|926|921|926|921|925.3|920.3|26
1734112500000|2024-12-13 17:55:00|925.9|920.9|925.9|920.9|926.1|921.1|925.7|920.7|19
1734113700000|2024-12-13 18:15:00|927|922|927.4|922.4|927.4|922.4|926.8|921.8|10
1734114000000|2024-12-13 18:20:00|927.3|922.3|927.5|922.5|927.7|922.7|927.3|922.3|15
1734114300000|2024-12-13 18:25:00|927.6|922.6|927.7|922.7|927.7|922.7|927.4|922.4|10
1734114600000|2024-12-13 18:30:00|927.5|922.5|927.6|922.6|927.7|922.7|927.3|922.3|11
1734114900000|2024-12-13 18:35:00|927.5|922.5|927.5|922.5|927.5|922.5|927.4|922.4|7
1734120900000|2024-12-13 20:15:00|925.7|920.7|925.4|920.4|925.8|920.8|925.3|920.3|12
1734121200000|2024-12-13 20:20:00|925.3|920.3|925.4|920.4|925.5|920.5|925.3|920.3|10
1734121500000|2024-12-13 20:25:00|925.3|920.3|925.4|920.4|925.4|920.4|925.3|920.3|12
1734121800000|2024-12-13 20:30:00|925.3|920.3|925.3|920.3|925.4|920.4|925.3|920.3|5
1734123900000|2024-12-13 21:05:00|925.7|920.7|926|921|926.1|921.1|925.7|920.7|10
1734124200000|2024-12-13 21:10:00|926.4|921.4|925.9|920.9|926.5|921.5|925.7|920.7|11
1734124500000|2024-12-13 21:15:00|925.8|920.8|925.5|920.5|926.1|921.1|925.5|920.5|10
1734124800000|2024-12-13 21:20:00|925.6|920.6|926|921|926.1|921.1|925.5|920.5|11
1734125100000|2024-12-13 21:25:00|925.9|920.9|925.9|920.9|926|921|925.6|920.6|14
1734125400000|2024-12-13 21:30:00|925.8|920.8|926.6|921.6|926.7|921.7|925.8|920.8|21
1734125700000|2024-12-13 21:35:00|926.7|921.7|926.8|921.8|926.9|921.9|926.6|921.6|7
1734126000000|2024-12-13 21:40:00|926.9|921.9|926.5|921.5|926.9|921.9|926.5|921.5|14
1734126300000|2024-12-13 21:45:00|926.4|921.4|926.6|921.6|926.6|921.6|926.4|921.4|2
1734126600000|2024-12-13 21:50:00|929.6|924.6|932.7|921.7|932.7|924.7|929.6|921.7|8
1734126900000|2024-12-13 21:55:00|932.6|921.6|933|922|933.1|922.1|932.6|921.6|15
1734303600000|2024-12-15 23:00:00|927.5|922.5|927.6|922.6|927.6|922.6|927|922|18
1734303900000|2024-12-15 23:05:00|927.7|922.7|929.2|924.2|929.2|924.2|927.7|922.7|28
1734304200000|2024-12-15 23:10:00|929.1|924.1|929.4|924.4|929.8|924.8|928.9|923.9|23
1734304500000|2024-12-15 23:15:00|929.3|924.3|928.6|923.6|929.3|924.3|928.5|923.5|11
1734304800000|2024-12-15 23:20:00|928|923|929.1|924.1|929.2|924.2|927.9|922.9|17
1734305100000|2024-12-15 23:25:00|929.6|924.6|929.8|924.8|929.8|924.8|929.5|924.5|10
1734305400000|2024-12-15 23:30:00|929.7|924.7|929.7|924.7|929.8|924.8|929.5|924.5|11
1734305700000|2024-12-15 23:35:00|929.8|924.8|930.2|925.2|930.2|925.2|929.7|924.7|6
1734306000000|2024-12-15 23:40:00|930.1|925.1|929.8|924.8|930.2|925.2|929.7|924.7|12
1734306300000|2024-12-15 23:45:00|929.7|924.7|929.7|924.7|929.7|924.7|928.9|923.9|24
1734306600000|2024-12-15 23:50:00|929.6|924.6|929.5|924.5|929.6|924.6|929.5|924.5|2
1734306900000|2024-12-15 23:55:00|929.4|924.4|929.5|924.5|929.5|924.5|929.3|924.3|10
1734307200000|2024-12-16 00:00:00|929.4|924.4|929.5|924.5|929.5|924.5|929.3|924.3|6
1734307800000|2024-12-16 00:10:00|929|924|929|924|929|924|929|924|1
1734308100000|2024-12-16 00:15:00|928.9|923.9|928.5|923.5|929|924|928.1|923.1|16
1734308400000|2024-12-16 00:20:00|928.4|923.4|928.4|923.4|928.6|923.6|927.9|922.9|23
1734308700000|2024-12-16 00:25:00|928.2|923.2|928.2|923.2|928.2|923.2|927.2|922.2|20
1734309000000|2024-12-16 00:30:00|928.1|923.1|927.6|922.6|928.1|923.1|927|922|19
1734309300000|2024-12-16 00:35:00|927.8|922.8|927.1|922.1|927.9|922.9|927|922|20
1734309600000|2024-12-16 00:40:00|927.2|922.2|927.3|922.3|927.5|922.5|926.9|921.9|15
1734309900000|2024-12-16 00:45:00|927.2|922.2|925.4|920.4|927.2|922.2|925.4|920.4|17
1734310200000|2024-12-16 00:50:00|925.5|920.5|926.6|921.6|926.7|921.7|925.2|920.2|24
1734310500000|2024-12-16 00:55:00|926.7|921.7|926.2|921.2|926.9|921.9|926|921|21
1734310800000|2024-12-16 01:00:00|926.3|921.3|927.4|922.4|927.8|922.8|926.3|921.3|53
1734311100000|2024-12-16 01:05:00|927.5|922.5|927.8|922.8|927.9|922.9|927.1|922.1|28
1734311400000|2024-12-16 01:10:00|927.9|922.9|927|922|928.1|923.1|926.3|921.3|28
1734311700000|2024-12-16 01:15:00|927.1|922.1|926.8|921.8|927.2|922.2|926.6|921.6|27
1734312000000|2024-12-16 01:20:00|926.9|921.9|927.3|922.3|927.8|922.8|926.8|921.8|34
1734312300000|2024-12-16 01:25:00|927.6|922.6|928|923|928.6|923.6|927.5|922.5|23
1734312600000|2024-12-16 01:30:00|927.9|922.9|927.4|922.4|927.9|922.9|926.6|921.6|26
1734312900000|2024-12-16 01:35:00|927.5|922.5|927|922|927.5|922.5|926.9|921.9|32
1734313200000|2024-12-16 01:40:00|927.1|922.1|926.5|921.5|927.2|922.2|926.3|921.3|33
1734313500000|2024-12-16 01:45:00|926.4|921.4|925.5|920.5|926.4|921.4|925.5|920.5|23
1734313800000|2024-12-16 01:50:00|925.6|920.6|925.8|920.8|925.9|920.9|925.4|920.4|34
1734314100000|2024-12-16 01:55:00|925.9|920.9|926.5|921.5|926.6|921.6|925.9|920.9|22
1734314400000|2024-12-16 02:00:00|926.4|921.4|926.2|921.2|926.5|921.5|926|921|45
1734314700000|2024-12-16 02:05:00|926.3|921.3|925.4|920.4|926.3|921.3|925|920|39
1734315000000|2024-12-16 02:10:00|925.3|920.3|926.6|921.6|926.7|921.7|925.3|920.3|47
1734315300000|2024-12-16 02:15:00|926.4|921.4|926.1|921.1|926.5|921.5|925.9|920.9|16
1734315600000|2024-12-16 02:20:00|926.2|921.2|925.6|920.6|926.4|921.4|925.6|920.6|17
1734315900000|2024-12-16 02:25:00|925.5|920.5|925.5|920.5|925.5|920.5|925.1|920.1|13
1734316200000|2024-12-16 02:30:00|925.4|920.4|923.9|922.1|925.5|922.2|923.8|919.3|44
1734316500000|2024-12-16 02:35:00|924.1|922.3|924.6|919.6|925.4|922.3|923.7|919.5|37
1734316800000|2024-12-16 02:40:00|924.5|919.5|924.8|919.8|924.8|919.8|924.2|919.2|18
1734317100000|2024-12-16 02:45:00|924.7|919.7|924.9|919.9|924.9|919.9|924.5|919.5|19
1734317400000|2024-12-16 02:50:00|925|920|924.9|919.9|925.1|920.1|924.7|919.7|10
1734317700000|2024-12-16 02:55:00|924.8|919.8|924.2|919.2|924.9|919.9|923.9|918.9|24
1734318000000|2024-12-16 03:00:00|924.3|919.3|924.3|919.3|924.4|919.4|924.1|919.1|23
1734318300000|2024-12-16 03:05:00|924.2|919.2|924.7|919.7|924.7|919.7|924.2|919.2|26
1734318600000|2024-12-16 03:10:00|924.6|919.6|924.7|919.7|924.8|919.8|924.6|919.6|6
1734318900000|2024-12-16 03:15:00|924.8|919.8|925.7|920.7|926.1|921.1|924.8|919.8|30
1734319200000|2024-12-16 03:20:00|925.8|920.8|925.5|920.5|925.8|920.8|925.3|920.3|15
1734319500000|2024-12-16 03:25:00|925.4|920.4|925.1|920.1|925.5|920.5|925|920|10
1734319800000|2024-12-16 03:30:00|925.2|920.2|925.1|920.1|925.2|920.2|924.9|919.9|15
1734320100000|2024-12-16 03:35:00|925.2|920.2|925.5|920.5|925.5|920.5|925.2|920.2|9
1734320400000|2024-12-16 03:40:00|925.4|920.4|924.8|919.8|925.4|920.4|924.8|919.8|10
1734320700000|2024-12-16 03:45:00|924.9|919.9|924.7|919.7|925.2|920.2|924.5|919.5|20
1734321000000|2024-12-16 03:50:00|924.6|919.6|924.5|919.5|924.6|919.6|923.9|918.9|16
1734321300000|2024-12-16 03:55:00|924.4|919.4|924.5|919.5|924.6|919.6|924.2|919.2|15
1734321600000|2024-12-16 04:00:00|924.4|919.4|924.8|919.8|924.8|919.8|924.4|919.4|14
1734321900000|2024-12-16 04:05:00|924.5|919.5|924.3|919.3|924.6|919.6|924|919|22
1734322200000|2024-12-16 04:10:00|924.6|919.6|924.3|919.3|924.7|919.7|924.2|919.2|16
1734322500000|2024-12-16 04:15:00|924.4|919.4|923.7|918.7|924.4|919.4|923.6|918.6|9
1734322800000|2024-12-16 04:20:00|923.3|918.3|924.3|919.3|924.5|919.5|923.3|918.3|14
1734323100000|2024-12-16 04:25:00|924.1|919.1|923.4|918.4|924.1|919.1|923.3|918.3|7
1734323400000|2024-12-16 04:30:00|923.5|918.5|923.4|918.4|923.5|918.5|923.3|918.3|8
1734323700000|2024-12-16 04:35:00|923.5|918.5|923.8|918.8|923.8|918.8|923.3|918.3|16
1734324000000|2024-12-16 04:40:00|923.9|918.9|923.8|918.8|924.1|919.1|923.5|918.5|14
1734324300000|2024-12-16 04:45:00|923.7|918.7|922.6|917.6|923.7|918.7|922.4|917.4|9
1734324600000|2024-12-16 04:50:00|922.7|917.7|922.7|917.7|922.9|917.9|922.5|917.5|22
1734324900000|2024-12-16 04:55:00|922.6|917.6|922.6|917.6|923|918|922.5|917.5|15
1734325200000|2024-12-16 05:00:00|922.5|917.5|923.2|918.2|923.3|918.3|922.5|917.5|21
1734325500000|2024-12-16 05:05:00|923.3|918.3|923.3|918.3|923.3|918.3|923.2|918.2|3
1734326400000|2024-12-16 05:20:00|923.9|918.9|923.9|918.9|923.9|918.9|923.9|918.9|1
1734326700000|2024-12-16 05:25:00|923.8|918.8|923.8|918.8|923.9|918.9|923.7|918.7|7
1734327000000|2024-12-16 05:30:00|923.9|918.9|923.8|918.8|923.9|918.9|923.8|918.8|10
1734327300000|2024-12-16 05:35:00|924|919|925.5|920.5|925.9|920.9|923.9|918.9|22
1734327600000|2024-12-16 05:40:00|925.6|920.6|925.4|920.4|925.7|920.7|925.3|920.3|27
1734327900000|2024-12-16 05:45:00|925.6|920.6|925.4|920.4|925.8|920.8|924.4|919.4|18
1734328200000|2024-12-16 05:50:00|925.5|920.5|925.3|920.3|925.7|920.7|925.2|920.2|13
1734328500000|2024-12-16 05:55:00|925.6|920.6|925.4|920.4|925.9|920.9|925.4|920.4|20
1734328800000|2024-12-16 06:00:00|925.3|920.3|925.8|920.8|926.3|921.3|925.3|920.3|21
1734329100000|2024-12-16 06:05:00|925.6|920.6|925.1|920.1|925.6|920.6|924.8|919.8|24
1734329400000|2024-12-16 06:10:00|925.2|920.2|925.1|920.1|925.2|920.2|924.9|919.9|11
1734329700000|2024-12-16 06:15:00|925|920|925.8|920.8|926|921|924.9|919.9|27
1734330000000|2024-12-16 06:20:00|925.9|920.9|926.1|921.1|926.4|921.4|925.5|920.5|26
1734330300000|2024-12-16 06:25:00|926.2|921.2|926|921|926.3|921.3|925.8|920.8|14
1734330600000|2024-12-16 06:30:00|926.1|921.1|926.2|921.2|926.3|921.3|925.4|920.4|29
1734330900000|2024-12-16 06:35:00|926.3|921.3|925.3|920.3|926.3|921.3|925.1|920.1|22
1734331200000|2024-12-16 06:40:00|925.4|920.4|925.4|920.4|926.3|921.3|925.2|920.2|23
1734331500000|2024-12-16 06:45:00|925.3|920.3|925.2|920.2|926|921|924.9|919.9|37
1734331800000|2024-12-16 06:50:00|925.4|920.4|925.3|920.3|925.5|920.5|925.1|920.1|30
1734332100000|2024-12-16 06:55:00|925.4|920.4|925.3|920.3|925.5|920.5|925.2|920.2|31
1734332400000|2024-12-16 07:00:00|925.2|920.2|925.1|920.1|925.4|920.4|924.6|919.6|35
1734332700000|2024-12-16 07:05:00|925.2|920.2|925.7|920.7|925.9|920.9|925.1|920.1|31
1734333000000|2024-12-16 07:10:00|925.8|920.8|925.3|920.3|925.8|920.8|925|920|31
1734333300000|2024-12-16 07:15:00|925.2|920.2|926.1|921.1|926.3|921.3|925.2|920.2|34
1734333600000|2024-12-16 07:20:00|926.3|921.3|925.6|920.6|926.7|921.7|925.6|920.6|30
1734333900000|2024-12-16 07:25:00|925.5|920.5|925.8|920.8|926.1|921.1|925.5|920.5|14
1734334200000|2024-12-16 07:30:00|925.9|920.9|926.3|921.3|926.3|921.3|925.8|920.8|28
1734334500000|2024-12-16 07:35:00|926.4|921.4|926.6|921.6|927.5|922.5|926.4|921.4|41
1734334800000|2024-12-16 07:40:00|926.7|921.7|925.8|920.8|927|922|925.8|920.8|35
1734335100000|2024-12-16 07:45:00|925.7|920.7|929|924|929.1|924.1|925.6|920.6|47
1734335400000|2024-12-16 07:50:00|928.9|923.9|929.2|924.2|929.3|924.3|928.5|923.5|43
1734335700000|2024-12-16 07:55:00|929|924|927.3|922.3|929.1|924.1|927.3|922.3|47
1734336000000|2024-12-16 08:00:00|927.4|922.4|927.7|922.7|928.1|923.1|927.2|922.2|56
1734336300000|2024-12-16 08:05:00|927.6|922.6|927.6|922.6|928.3|923.3|927.1|922.1|41
1734336600000|2024-12-16 08:10:00|927.7|922.7|930|925|930|925|927.7|922.7|45
1734336900000|2024-12-16 08:15:00|930.5|925.5|930.9|925.9|931.4|926.4|930|925|85
1734337200000|2024-12-16 08:20:00|931|926|931.8|926.8|932|927|930.7|925.7|44
1734337500000|2024-12-16 08:25:00|931.9|926.9|931.7|926.7|931.9|926.9|930.6|925.6|32
1734337800000|2024-12-16 08:30:00|931.9|926.9|932|927|932.7|927.7|931.3|926.3|73
1734338100000|2024-12-16 08:35:00|931.9|926.9|931.4|926.4|932|927|931.4|926.4|35
1734338400000|2024-12-16 08:40:00|931.3|926.3|930.9|925.9|931.6|926.6|930.7|925.7|27
1734338700000|2024-12-16 08:45:00|930.8|925.8|930.8|925.8|931.1|926.1|930.5|925.5|26
1734339000000|2024-12-16 08:50:00|930.9|925.9|931|926|931.2|926.2|930.6|925.6|24
1734339300000|2024-12-16 08:55:00|930.9|925.9|930.7|925.7|931|926|930.6|925.6|22
1734339600000|2024-12-16 09:00:00|930.6|925.6|930.3|925.3|930.8|925.8|930.2|925.2|37
1734339900000|2024-12-16 09:05:00|930.4|925.4|930.7|925.7|930.8|925.8|930.3|925.3|15
1734340800000|2024-12-16 09:20:00|928.2|923.2|928.3|923.3|928.4|923.4|928.2|923.2|4
1734341100000|2024-12-16 09:25:00|928.4|923.4|928.7|923.7|928.8|923.8|928.2|923.2|22
1734341400000|2024-12-16 09:30:00|928.6|923.6|929|924|929.1|924.1|928.5|923.5|18
1734341700000|2024-12-16 09:35:00|928.6|923.6|928.4|923.4|928.8|923.8|928.1|923.1|21
1734342000000|2024-12-16 09:40:00|928.6|923.6|929.5|924.5|929.5|924.5|928.5|923.5|15
1734342300000|2024-12-16 09:45:00|929.6|924.6|929.3|924.3|929.6|924.6|928.1|923.1|48
1734342600000|2024-12-16 09:50:00|929.4|924.4|930.4|925.4|930.5|925.5|928.8|923.8|39
1734342900000|2024-12-16 09:55:00|930.5|925.5|929.9|924.9|930.5|925.5|929.9|924.9|27
1734343200000|2024-12-16 10:00:00|930|925|931.1|926.1|931.1|926.1|930|925|30
1734343500000|2024-12-16 10:05:00|931|926|930.1|925.1|931|926|930|925|32
1734343800000|2024-12-16 10:10:00|930.3|925.3|929.2|924.2|930.5|925.5|929.1|924.1|29
1734344100000|2024-12-16 10:15:00|929.1|924.1|928.8|923.8|929.4|924.4|928.8|923.8|24
1734344400000|2024-12-16 10:20:00|928.9|923.9|928.6|923.6|929|924|928.1|923.1|31
1734344700000|2024-12-16 10:25:00|928.5|923.5|928.4|923.4|928.9|923.9|928.4|923.4|27
1734345000000|2024-12-16 10:30:00|928.5|923.5|927.3|922.3|928.5|923.5|927.3|922.3|27
1734345300000|2024-12-16 10:35:00|927.2|922.2|928|923|928.2|923.2|926.5|921.5|33
1734345600000|2024-12-16 10:40:00|927.9|922.9|927.8|922.8|928.4|923.4|927.7|922.7|23
1734345900000|2024-12-16 10:45:00|927.7|922.7|928.2|923.2|928.7|923.7|927.6|922.6|32
1734346200000|2024-12-16 10:50:00|928|923|927.4|922.4|928.9|923.9|927.3|922.3|29
1734346500000|2024-12-16 10:55:00|927.3|922.3|926.9|921.9|927.3|922.3|926.8|921.8|19
1734346800000|2024-12-16 11:00:00|926.8|921.8|926.5|921.5|926.8|921.8|926.3|921.3|18
1734347100000|2024-12-16 11:05:00|926.4|921.4|926.4|921.4|926.4|921.4|926.4|921.4|1
1734347400000|2024-12-16 11:10:00|925.7|920.7|925.7|920.7|925.7|920.7|925.7|920.7|1
1734347700000|2024-12-16 11:15:00|925.8|920.8|925.9|920.9|926.2|921.2|925.6|920.6|26
1734348000000|2024-12-16 11:20:00|925.8|920.8|925.9|920.9|926.3|921.3|925.8|920.8|37
1734348300000|2024-12-16 11:25:00|926|921|925.4|920.4|926.1|921.1|925.2|920.2|23
1734348600000|2024-12-16 11:30:00|925.5|920.5|925.6|920.6|926.2|921.2|925.4|920.4|28
1734348900000|2024-12-16 11:35:00|925.8|920.8|926.2|921.2|926.4|921.4|925.7|920.7|21
1734349200000|2024-12-16 11:40:00|926.1|921.1|927.2|922.2|927.3|922.3|925.9|920.9|36
1734349500000|2024-12-16 11:45:00|927.3|922.3|927.1|922.1|927.6|922.6|927.1|922.1|24
1734349800000|2024-12-16 11:50:00|927|922|926.7|921.7|927|922|926.5|921.5|23
1734350100000|2024-12-16 11:55:00|926.6|921.6|926.9|921.9|927.1|922.1|926.5|921.5|27
1734350400000|2024-12-16 12:00:00|927|922|926.3|921.3|927|922|926|921|33
1734350700000|2024-12-16 12:05:00|926.5|921.5|928.3|923.3|928.4|923.4|926.5|921.5|30
1734351000000|2024-12-16 12:10:00|928.4|923.4|928.2|923.2|928.5|923.5|927.8|922.8|26
1734351300000|2024-12-16 12:15:00|928.3|923.3|928.8|923.8|929.3|924.3|928.3|923.3|34
1734351600000|2024-12-16 12:20:00|928.7|923.7|928.9|923.9|929.1|924.1|928.4|923.4|32
1734351900000|2024-12-16 12:25:00|929|924|930.7|925.7|930.7|925.7|928.3|923.3|37
1734352200000|2024-12-16 12:30:00|930.6|925.6|932.3|927.3|932.4|927.4|930.3|925.3|70
1734352500000|2024-12-16 12:35:00|932.4|927.4|933.7|928.7|933.7|928.7|932.3|927.3|94
1734352800000|2024-12-16 12:40:00|934.1|929.1|934.7|929.7|934.8|929.8|933.7|928.7|54
1734353100000|2024-12-16 12:45:00|934.9|929.9|936.6|931.6|936.6|931.6|934.6|929.6|74
1734353400000|2024-12-16 12:50:00|936.7|931.7|936.5|931.5|938.2|933.2|936.5|931.5|124
1734353700000|2024-12-16 12:55:00|936.6|931.6|937.8|932.8|938.4|933.4|936.6|931.6|55
1734354000000|2024-12-16 13:00:00|937.7|932.7|941.6|936.6|942.6|937.6|937.7|932.7|189
1734354300000|2024-12-16 13:05:00|941.5|936.5|938.8|933.8|941.7|936.7|937.1|933.8|134
1734354600000|2024-12-16 13:10:00|938.7|933.7|941.4|936.4|941.7|936.7|938.7|933.7|83
1734354900000|2024-12-16 13:15:00|941.6|936.6|942.2|937.2|942.5|937.5|941.3|936.3|50
1734355200000|2024-12-16 13:20:00|942.3|937.3|939|937.2|942.5|937.5|937.2|934.2|102
1734355500000|2024-12-16 13:25:00|939.1|937.3|943.7|933.1|944.6|939.6|939.1|933.1|73
1734355800000|2024-12-16 13:30:00|944|938|946.2|941.2|946.2|942.9|942.6|937.6|113
1734356100000|2024-12-16 13:35:00|946|941|944.7|939.7|946.2|943|944.5|939.5|140
1734356400000|2024-12-16 13:40:00|944.6|939.6|943.7|938.7|945.3|940.3|943.7|938.7|99
1734356700000|2024-12-16 13:45:00|943.8|938.8|943.5|938.5|944.5|939.5|943.3|938.3|74
1734358200000|2024-12-16 14:10:00|944.3|939.3|941.9|936.9|944.3|940|941.3|936.8|24
1734358500000|2024-12-16 14:15:00|942|937|942.8|937.8|943|938|942|937|23
1734358800000|2024-12-16 14:20:00|942.7|937.7|943.9|938.9|945.7|940.7|941.5|937.5|86
1734359100000|2024-12-16 14:25:00|944|939|944|939|944.7|939.7|943.4|938.4|51
1734359400000|2024-12-16 14:30:00|943.8|938.8|942.7|937.7|943.8|938.8|942.4|937.4|66
1734359700000|2024-12-16 14:35:00|942.6|937.6|943.9|938.9|944.2|939.2|941.7|936.7|171
1734360000000|2024-12-16 14:40:00|943.7|938.7|942.9|937.9|944.1|939.1|942.8|937.8|73
1734360300000|2024-12-16 14:45:00|942.2|937.2|945.6|940.6|945.6|940.6|942.2|937.2|92
1734360600000|2024-12-16 14:50:00|945.5|940.5|945.6|940.6|946.4|941.4|945.1|940.1|103
1734360900000|2024-12-16 14:55:00|945.4|940.4|945.2|940.2|945.6|940.6|944.6|939.6|76
1734361200000|2024-12-16 15:00:00|945.3|940.3|945.2|940.2|945.5|940.5|944.2|939.2|108
1734361500000|2024-12-16 15:05:00|945.8|940.8|945.8|940.8|946.1|941.1|945.5|940.5|79
1734361800000|2024-12-16 15:10:00|945.7|940.7|945|940|946.3|941.3|944.8|939.8|71
1734362100000|2024-12-16 15:15:00|944.8|939.8|945|940|945.6|940.6|944.8|939.8|54
1734362400000|2024-12-16 15:20:00|944.9|939.9|943.4|938.4|945.8|940|942.9|937.7|49
1734362700000|2024-12-16 15:25:00|943.6|938.6|944.3|939.3|944.6|939.6|943.4|938.4|39
1734363000000|2024-12-16 15:30:00|943.9|938.9|944.6|939.6|945.1|940.1|943.6|938.6|42
1734363300000|2024-12-16 15:35:00|944.4|939.4|943.1|938.1|944.6|939.6|941.7|936.7|51
1734363600000|2024-12-16 15:40:00|943|938|943.1|938.1|944|939|943|938|42
1734363900000|2024-12-16 15:45:00|943|938|944.2|939.2|944.2|939.2|942.9|937.9|41
1734364200000|2024-12-16 15:50:00|944|939|945.5|940.5|945.7|940.7|944|939|24
1734364500000|2024-12-16 15:55:00|945.6|940.6|945.7|940.7|945.8|940.8|945.3|940.3|32
1734364800000|2024-12-16 16:00:00|945.6|940.6|945.5|940.5|945.9|940.9|945.3|940.3|36
1734365100000|2024-12-16 16:05:00|945.4|940.4|946.3|941.3|946.8|941.8|945.2|940.2|23
1734365400000|2024-12-16 16:10:00|946.4|941.4|946.2|941.2|947|942|946|941|27
1734365700000|2024-12-16 16:15:00|946.1|941.1|943|938|946.1|941.1|942.9|937.9|48
1734366000000|2024-12-16 16:20:00|942.9|937.9|943.8|938.8|944.5|939.5|942.8|937.8|46
1734366300000|2024-12-16 16:25:00|943.7|938.7|943.5|938.5|944.4|939.4|943.2|938.2|61
1734366600000|2024-12-16 16:30:00|943.7|938.7|943.5|938.5|944.1|939.1|943.2|938.2|70
1734366900000|2024-12-16 16:35:00|943.6|938.6|943.3|938.3|943.7|938.7|942.7|937.7|41
1734367200000|2024-12-16 16:40:00|943.4|938.4|943.3|938.3|943.8|938.8|943.1|938.1|26
1734367500000|2024-12-16 16:45:00|943.4|938.4|943.9|938.9|943.9|938.9|943.3|938.3|30
1734367800000|2024-12-16 16:50:00|944|939|944.6|939.6|944.7|939.7|943.7|938.7|63
1734368100000|2024-12-16 16:55:00|944.8|939.8|943.9|938.9|945|940|943.9|938.9|28
1734368400000|2024-12-16 17:00:00|943.7|938.7|942.2|937.2|943.8|938.8|942.1|937.1|52
1734368700000|2024-12-16 17:05:00|942.3|937.3|942.7|937.7|942.7|937.7|941.7|936.7|40
1734369000000|2024-12-16 17:10:00|942.8|937.8|943.3|938.3|943.3|938.3|942.7|937.7|23
1734369300000|2024-12-16 17:15:00|943.4|938.4|944.1|939.1|944.3|939.3|943.3|938.3|38
1734369600000|2024-12-16 17:20:00|944|939|944.7|939.7|944.9|939.9|944|939|38
1734369900000|2024-12-16 17:25:00|944.5|939.5|944.5|939.5|944.6|939.6|944.3|939.3|35
1734370200000|2024-12-16 17:30:00|944.4|939.4|943.9|938.9|944.7|939.7|943.6|938.6|37
1734370500000|2024-12-16 17:35:00|943.8|938.8|944|939|944.2|939.2|943.4|938.4|31
1734370800000|2024-12-16 17:40:00|943.9|938.9|944|939|944.2|939.2|943.5|938.5|36
1734371100000|2024-12-16 17:45:00|944.1|939.1|944|939|944.5|939.5|944|939|39
1734371400000|2024-12-16 17:50:00|943.9|938.9|944.8|939.8|944.9|939.9|943.8|938.8|29
1734371700000|2024-12-16 17:55:00|944.7|939.7|944.6|939.6|944.7|939.7|944.2|939.2|33
1734372000000|2024-12-16 18:00:00|944.7|939.7|942.6|937.6|944.7|939.7|942.3|937.3|71
1734372300000|2024-12-16 18:05:00|942.5|937.5|941.7|936.7|942.6|937.6|941.6|936.6|47
1734372600000|2024-12-16 18:10:00|941.8|936.8|942.1|937.1|942.2|937.2|941.7|936.7|22
1734372900000|2024-12-16 18:15:00|942|937|942.1|937.1|942.5|937.5|941.9|936.9|26
1734373200000|2024-12-16 18:20:00|942.2|937.2|941.6|936.6|942.2|937.2|941.4|936.4|22
1734373500000|2024-12-16 18:25:00|941.7|936.7|941.7|936.7|941.9|936.9|941.5|936.5|30
1734373800000|2024-12-16 18:30:00|941.6|936.6|940.7|935.7|941.8|936.8|940.7|935.7|38
1734374100000|2024-12-16 18:35:00|940.8|935.8|940.3|935.3|941.1|936.1|940.2|935.2|26
1734374400000|2024-12-16 18:40:00|940.2|935.2|940.3|935.3|940.4|935.4|940.2|935.2|14
1734374700000|2024-12-16 18:45:00|940.4|935.4|940|935|940.4|935.4|940|935|11
1734375000000|2024-12-16 18:50:00|940.1|935.1|940.3|935.3|940.3|935.3|940.1|935.1|19
1734375300000|2024-12-16 18:55:00|940.1|935.1|940.9|935.9|940.9|935.9|940.1|935.1|21
1734375600000|2024-12-16 19:00:00|940.8|935.8|940.7|935.7|941.2|936.2|940.7|935.7|14
1734375900000|2024-12-16 19:05:00|940.8|935.8|940.7|935.7|940.9|935.9|940.6|935.6|12
1734376200000|2024-12-16 19:10:00|940.8|935.8|941|936|941.1|936.1|940.7|935.7|12
1734376500000|2024-12-16 19:15:00|941.1|936.1|940.7|935.7|941.3|936.3|940.7|935.7|18
1734376800000|2024-12-16 19:20:00|940.8|935.8|941.1|936.1|941.1|936.1|940.7|935.7|11
1734377100000|2024-12-16 19:25:00|941|936|941.1|936.1|941.2|936.2|940.9|935.9|25
1734377400000|2024-12-16 19:30:00|941.2|936.2|940.9|935.9|941.2|936.2|940.9|935.9|10
1734377700000|2024-12-16 19:35:00|941|936|941.1|936.1|941.3|936.3|941|936|13
1734378000000|2024-12-16 19:40:00|941.2|936.2|941.2|936.2|941.2|936.2|940.9|935.9|18
1734378300000|2024-12-16 19:45:00|941.4|936.4|941.9|936.9|942|937|941.3|936.3|23
1734378600000|2024-12-16 19:50:00|941.8|936.8|941.3|936.3|941.9|936.9|941.3|936.3|10
1734378900000|2024-12-16 19:55:00|941.4|936.4|941.4|936.4|941.9|936.9|941.3|936.3|25
1734379200000|2024-12-16 20:00:00|941.5|936.5|941.2|936.2|941.5|936.5|941.1|936.1|11
1734379500000|2024-12-16 20:05:00|941.1|936.1|941.2|936.2|941.3|936.3|941.1|936.1|16
1734379800000|2024-12-16 20:10:00|941.1|936.1|941.2|936.2|941.3|936.3|941.1|936.1|8
1734380100000|2024-12-16 20:15:00|941.3|936.3|941.4|936.4|941.5|936.5|941.2|936.2|8
1734380400000|2024-12-16 20:20:00|941.5|936.5|940.7|935.7|941.5|936.5|940.6|935.6|18
1734380700000|2024-12-16 20:25:00|940.6|935.6|940.9|935.9|940.9|935.9|940.6|935.6|12
1734381000000|2024-12-16 20:30:00|940.8|935.8|941.5|936.5|941.6|936.6|940.8|935.8|15
1734381300000|2024-12-16 20:35:00|941.6|936.6|941.3|936.3|941.6|936.6|941.3|936.3|6
1734381600000|2024-12-16 20:40:00|941.4|936.4|941.4|936.4|941.5|936.5|941.3|936.3|10
1734381900000|2024-12-16 20:45:00|941.5|936.5|941.6|936.6|941.8|936.8|941.4|936.4|16
1734382200000|2024-12-16 20:50:00|941.7|936.7|941.8|936.8|941.8|936.8|941.6|936.6|6
1734382500000|2024-12-16 20:55:00|941.7|936.7|941.4|936.4|941.9|936.9|941.4|936.4|12
1734382800000|2024-12-16 21:00:00|941.5|936.5|941.4|936.4|941.6|936.6|941.3|936.3|11
1734383100000|2024-12-16 21:05:00|941.3|936.3|941.6|936.6|941.8|936.8|941.3|936.3|8
1734383400000|2024-12-16 21:10:00|941.7|936.7|941.7|936.7|942.2|937.2|941.5|936.5|18
1734383700000|2024-12-16 21:15:00|941.5|936.5|941.3|936.3|941.6|936.6|941.2|936.2|7
1734384000000|2024-12-16 21:20:00|941.5|936.5|941.6|936.6|941.6|936.6|941.4|936.4|10
1734384300000|2024-12-16 21:25:00|941.7|936.7|941.6|936.6|941.7|936.7|941.6|936.6|2
1734384600000|2024-12-16 21:30:00|941.7|936.7|941.6|936.6|941.7|936.7|941.5|936.5|6
1734384900000|2024-12-16 21:35:00|941.5|936.5|941.5|936.5|941.5|936.5|941.4|936.4|7
1734385200000|2024-12-16 21:40:00|941.4|936.4|941.4|936.4|941.5|936.5|941.3|936.3|4
1734385500000|2024-12-16 21:45:00|941.5|936.5|941.6|936.6|941.6|936.6|941.5|936.5|2
1734385800000|2024-12-16 21:50:00|941.8|936.8|941.8|936.8|941.9|936.9|941.7|936.7|5
1734386100000|2024-12-16 21:55:00|941.6|936.6|942.3|937.3|942.3|937.3|941.6|936.6|10
1734390000000|2024-12-16 23:00:00|942.2|937.2|942|937|942.2|937.2|942|937|5
1734390300000|2024-12-16 23:05:00|941.9|936.9|941.6|936.6|942|937|941.5|936.5|9
1734390600000|2024-12-16 23:10:00|941.4|936.4|942.1|937.1|942.4|937.4|941.4|936.4|11
1734390900000|2024-12-16 23:15:00|942.3|937.3|943.9|938.9|944|939|942|937|35
1734391200000|2024-12-16 23:20:00|943.7|938.7|944.9|939.9|945.6|940.6|943.7|938.7|26
1734391500000|2024-12-16 23:25:00|944.8|939.8|944.1|939.1|944.8|939.8|944|939|16
1734391800000|2024-12-16 23:30:00|944.3|939.3|943.9|938.9|944.4|939.4|943.5|938.5|13
1734392100000|2024-12-16 23:35:00|944.1|939.1|944.5|939.5|944.5|939.5|944|939|10
1734392400000|2024-12-16 23:40:00|944.7|939.7|943.3|938.3|944.7|939.7|943.3|938.3|19
1734392700000|2024-12-16 23:45:00|943.4|938.4|943.3|938.3|943.4|938.4|943|938|12
1734393000000|2024-12-16 23:50:00|943.1|938.1|942.9|937.9|943.2|938.2|942.8|937.8|12
1734393300000|2024-12-16 23:55:00|942.8|937.8|942.9|937.9|942.9|937.9|942.3|937.3|16
1734393600000|2024-12-17 00:00:00|943|938|943.8|938.8|943.8|938.8|943|938|21
1734393900000|2024-12-17 00:05:00|943.9|938.9|944.5|939.5|944.5|939.5|943.9|938.9|10
1734394200000|2024-12-17 00:10:00|944.6|939.6|943.2|938.2|945|940|943.2|938.2|14
1734394500000|2024-12-17 00:15:00|943.1|938.1|943.4|938.4|943.4|938.4|943|938|18
1734394800000|2024-12-17 00:20:00|943.3|938.3|943.5|938.5|943.7|938.7|943.2|938.2|13
1734395100000|2024-12-17 00:25:00|943.6|938.6|943.8|938.8|944.2|939.2|943.3|938.3|12
1734395400000|2024-12-17 00:30:00|943.9|938.9|943.2|938.2|944.1|939.1|943.2|938.2|14
1734395700000|2024-12-17 00:35:00|943.3|938.3|943|938|943.3|938.3|942.7|937.7|14
1734396000000|2024-12-17 00:40:00|942.9|937.9|943.3|938.3|943.5|938.5|942.9|937.9|8
1734396300000|2024-12-17 00:45:00|943.2|938.2|944.1|939.1|944.1|939.1|943.2|938.2|22
1734396600000|2024-12-17 00:50:00|944.3|939.3|945.7|940.7|946.2|941.2|944.3|939.3|32
1734396900000|2024-12-17 00:55:00|945.8|940.8|946.1|941.1|947.3|942.3|945.5|940.5|43
1734397200000|2024-12-17 01:00:00|946.4|941.4|945.3|940.3|946.6|941.6|942.7|940|60
1734397500000|2024-12-17 01:05:00|945.4|940.4|943|941.2|945.4|941.6|942.7|940|64
1734397800000|2024-12-17 01:10:00|943.1|941.3|943.2|941.4|945.1|941.6|942.2|940|46
1734398100000|2024-12-17 01:15:00|942.9|941.1|943|941.2|943|941.2|942.9|941.1|2
1734398700000|2024-12-17 01:25:00|942.4|937.4|942.7|937.7|942.8|937.8|942.1|937.1|28
1734399000000|2024-12-17 01:30:00|942.9|937.9|942.4|937.4|943.1|938.1|942.4|937.4|26
1734399300000|2024-12-17 01:35:00|942.3|937.3|942.4|937.4|943.1|938.1|942|937|31
1734399600000|2024-12-17 01:40:00|942.5|937.5|942.2|937.2|942.7|937.7|942.1|937.1|10
1734399900000|2024-12-17 01:45:00|942.5|937.5|942.5|937.5|942.8|937.8|942.4|937.4|9
1734400200000|2024-12-17 01:50:00|942.7|937.7|943.2|938.2|943.3|938.3|942.7|937.7|24
1734400500000|2024-12-17 01:55:00|943.3|938.3|942.9|937.9|943.3|938.3|942.8|937.8|13
1734400800000|2024-12-17 02:00:00|942.8|937.8|943|938|943.1|938.1|942.7|937.7|14
1734402000000|2024-12-17 02:20:00|941.3|936.3|940.8|935.8|941.3|936.3|940.8|935.8|14
1734402300000|2024-12-17 02:25:00|940.7|935.7|940.3|935.3|940.7|936.9|938.6|935|33
1734402600000|2024-12-17 02:30:00|940.1|935.1|940.1|935.1|940.4|935.4|939.6|934.6|29
1734402900000|2024-12-17 02:35:00|940.3|935.3|940.2|935.2|940.6|935.6|940.1|935.1|22
1734403200000|2024-12-17 02:40:00|940.1|935.1|940.1|935.1|940.3|935.3|939.7|934.7|16
1734403500000|2024-12-17 02:45:00|940.2|935.2|940.4|935.4|941|936|940.1|935.1|33
1734403800000|2024-12-17 02:50:00|940.5|935.5|939.8|934.8|940.5|935.5|939.7|934.7|46
1734404100000|2024-12-17 02:55:00|939.7|934.7|940.5|935.5|940.7|935.7|939.6|934.6|33
1734404400000|2024-12-17 03:00:00|940.8|935.8|940.6|935.6|940.8|935.8|940.5|935.5|18
1734404700000|2024-12-17 03:05:00|940.5|935.5|940.6|935.6|940.8|935.8|940.3|935.3|22
1734405000000|2024-12-17 03:10:00|940.5|935.5|940.1|935.1|940.6|935.6|940.1|935.1|18
1734405300000|2024-12-17 03:15:00|940.2|935.2|940.6|935.6|940.6|935.6|940.2|935.2|11
1734405600000|2024-12-17 03:20:00|940.7|935.7|940.5|935.5|940.8|935.8|940.5|935.5|13
1734405900000|2024-12-17 03:25:00|940.6|935.6|940.5|935.5|940.7|935.7|940.5|935.5|16
1734406200000|2024-12-17 03:30:00|940.4|935.4|940.4|935.4|940.6|935.6|940.4|935.4|9
1734406500000|2024-12-17 03:35:00|940.2|935.2|940.2|935.2|940.2|935.2|940.1|935.1|5
1734406800000|2024-12-17 03:40:00|940.1|935.1|940.1|935.1|940.1|935.1|940|935|3
1734407100000|2024-12-17 03:45:00|940|935|939.8|934.8|940.1|935.1|939.6|934.6|21
1734407400000|2024-12-17 03:50:00|939.7|934.7|940.1|935.1|940.1|935.1|939.4|934.4|16
1734407700000|2024-12-17 03:55:00|940|935|940.1|935.1|940.3|935.3|940|935|8
1734408000000|2024-12-17 04:00:00|940.2|935.2|940.1|935.1|940.6|935.6|940.1|935.1|15
1734408300000|2024-12-17 04:05:00|940.2|935.2|941.4|936.4|941.4|936.4|940.2|935.2|19
1734408600000|2024-12-17 04:10:00|941.1|936.1|941|936|941.2|936.2|940.9|935.9|9
1734408900000|2024-12-17 04:15:00|940.9|935.9|941.2|936.2|941.4|936.4|940.9|935.9|7
1734409200000|2024-12-17 04:20:00|941.3|936.3|941|936|941.3|936.3|940.8|935.8|12
1734409500000|2024-12-17 04:25:00|940.9|935.9|940.8|935.8|940.9|935.9|940.7|935.7|8
1734409800000|2024-12-17 04:30:00|940.7|935.7|940.3|935.3|940.7|935.7|940.1|935.1|17
1734410100000|2024-12-17 04:35:00|940.2|935.2|940.4|935.4|940.5|935.5|940.2|935.2|13
1734410400000|2024-12-17 04:40:00|940.5|935.5|940.5|935.5|940.5|935.5|940.5|935.5|1
1734414000000|2024-12-17 05:40:00|937.4|932.4|938.6|933.6|938.7|933.7|937.2|932.2|18
1734414300000|2024-12-17 05:45:00|938.5|933.5|938.4|933.4|938.6|933.6|938.3|933.3|16
1734414600000|2024-12-17 05:50:00|938.5|933.5|938.2|933.2|938.6|933.6|938.2|933.2|27
1734414900000|2024-12-17 05:55:00|938.3|933.3|938|933|938.3|933.3|937.9|932.9|20
1734415800000|2024-12-17 06:10:00|937.9|932.9|937.3|932.3|937.9|932.9|937.3|932.3|32
1734416100000|2024-12-17 06:15:00|937.5|932.5|936.9|931.9|937.6|932.6|936.6|931.6|28
1734416400000|2024-12-17 06:20:00|937|932|936.2|931.2|937.1|932.1|935.9|930.9|35
1734416700000|2024-12-17 06:25:00|936.3|931.3|936.3|931.3|936.6|931.6|936.2|931.2|20
1734417000000|2024-12-17 06:30:00|936.4|931.4|937.1|932.1|937.5|932.5|936.2|931.2|39
1734417300000|2024-12-17 06:35:00|937.2|932.2|936.5|931.5|937.2|932.2|936.1|931.1|33
1734417600000|2024-12-17 06:40:00|936.4|931.4|935.7|930.7|936.9|931.9|935.7|930.7|38
1734417900000|2024-12-17 06:45:00|935.9|930.9|936.3|931.3|936.4|931.4|935.9|930.9|24
1734418200000|2024-12-17 06:50:00|936.4|931.4|936.5|931.5|936.5|931.5|936.2|931.2|11
1734418500000|2024-12-17 06:55:00|936.3|931.3|936.8|931.8|937.3|932.3|936.1|931.1|29
1734418800000|2024-12-17 07:00:00|936.7|931.7|936.7|931.7|936.7|931.7|936.2|931.2|28
1734419100000|2024-12-17 07:05:00|936.6|931.6|936.9|931.9|936.9|931.9|936.5|931.5|12
1734419400000|2024-12-17 07:10:00|937|932|938.7|933.7|938.7|933.7|936.9|931.9|42
1734419700000|2024-12-17 07:15:00|938.8|933.8|939.4|934.4|939.4|934.4|938.1|933.1|32
1734420000000|2024-12-17 07:20:00|939.2|934.2|939.8|934.8|940.3|935.3|939.2|934.2|32
1734420300000|2024-12-17 07:25:00|939.7|934.7|940.7|935.7|940.8|935.8|939.6|934.6|20
1734420600000|2024-12-17 07:30:00|940.6|935.6|940.1|935.1|940.6|935.6|940.1|935.1|15
1734420900000|2024-12-17 07:35:00|940|935|940|935|940.2|935.2|939.9|934.9|16
1734421200000|2024-12-17 07:40:00|940.1|935.1|939.9|934.9|940.3|935.3|939.9|934.9|21
1734421500000|2024-12-17 07:45:00|940|935|940.1|935.1|940.2|935.2|939.8|934.8|27
1734421800000|2024-12-17 07:50:00|940|935|938.8|933.8|940.2|935.2|938.6|933.6|29
1734422100000|2024-12-17 07:55:00|938.7|933.7|938.2|933.2|938.8|933.8|937.9|932.9|24
1734422400000|2024-12-17 08:00:00|938.4|933.4|936.9|931.9|938.5|933.5|936.9|931.9|50
1734422700000|2024-12-17 08:05:00|936.8|931.8|936.3|931.3|937|932|936.3|931.3|42
1734423000000|2024-12-17 08:10:00|936.4|931.4|934.8|929.8|937.8|931.5|934.5|929.5|33
1734423300000|2024-12-17 08:15:00|934.7|929.7|934.6|929.6|934.9|929.9|934.5|929.5|36
1734423600000|2024-12-17 08:20:00|934.7|929.7|934.3|929.3|934.8|929.8|934.2|929.2|22
1734423900000|2024-12-17 08:25:00|934.2|929.2|934.1|929.1|934.3|929.3|934|929|17
1734424200000|2024-12-17 08:30:00|933|928|932.6|927.6|933.1|928.1|932.6|927.6|32
1734424500000|2024-12-17 08:35:00|932.5|927.5|931|926|932.5|927.5|930.9|925.9|33
1734424800000|2024-12-17 08:40:00|930.9|925.9|931.4|926.4|931.6|926.6|930.4|925.4|46
1734425100000|2024-12-17 08:45:00|931.3|926.3|930.9|925.9|931.3|926.3|930.4|925.4|28
1734425400000|2024-12-17 08:50:00|930.8|925.8|929.5|924.5|931|926|929.2|924.2|32
1734425700000|2024-12-17 08:55:00|929.4|924.4|928.4|923.4|929.5|924.5|927.9|922.9|68
1734426000000|2024-12-17 09:00:00|928.3|923.3|929.7|921.6|930.4|923.8|927.4|921.4|90
1734426300000|2024-12-17 09:05:00|929.5|921.4|929.3|921.2|929.9|924.2|927.6|921|49
1734426600000|2024-12-17 09:10:00|929.2|922.8|928.7|923.7|930.9|924.8|927.6|921.5|70
1734426900000|2024-12-17 09:15:00|928.6|923.6|930.6|925.6|931.4|926.4|928.6|923.6|53
1734427200000|2024-12-17 09:20:00|930.5|925.5|930.9|925.9|930.9|925.9|928.2|922|45
1734427500000|2024-12-17 09:25:00|930.7|925.7|929.8|924.8|931.3|926.3|929.5|924.5|39
1734427800000|2024-12-17 09:30:00|929.7|924.7|930.9|925.9|930.9|925.9|929.7|924.7|34
1734428100000|2024-12-17 09:35:00|931.2|926.2|930.6|925.6|931.5|926.5|930.5|925.5|44
1734428400000|2024-12-17 09:40:00|930.5|925.5|931.3|926.3|931.5|926.5|930.5|925.5|37
1734428700000|2024-12-17 09:45:00|931.4|926.4|932.2|927.2|932.7|927.7|931.3|926.3|30
1734429000000|2024-12-17 09:50:00|932.1|927.1|931.6|926.6|932.2|927.2|931.5|926.5|31
1734429300000|2024-12-17 09:55:00|931.7|926.7|931.3|926.3|931.7|926.7|931|926|22
1734429600000|2024-12-17 10:00:00|931.2|926.2|931.3|926.3|931.7|926.7|931.1|926.1|46
1734429900000|2024-12-17 10:05:00|931.2|926.2|930.3|925.3|931.5|926.5|930.2|925.2|36
1734430200000|2024-12-17 10:10:00|930.2|925.2|929.9|924.9|930.3|925.3|929.9|924.9|14
1734430500000|2024-12-17 10:15:00|930|925|931.2|926.2|931.3|926.3|930|925|30
1734430800000|2024-12-17 10:20:00|931.3|926.3|930.3|925.3|931.5|926.5|930.2|925.2|28
1734431100000|2024-12-17 10:25:00|930.2|925.2|930.6|925.6|930.6|925.6|930.1|925.1|21
1734431400000|2024-12-17 10:30:00|930.5|925.5|930.2|925.2|930.6|925.6|930.2|925.2|27
1734431700000|2024-12-17 10:35:00|930.5|925.5|931|926|931.1|926.1|930.4|925.4|24
1734432000000|2024-12-17 10:40:00|930.9|925.9|930.6|925.6|930.9|925.9|930.3|925.3|19
1734432300000|2024-12-17 10:45:00|930.5|925.5|930.3|925.3|930.7|925.7|930.3|925.3|14
1734432600000|2024-12-17 10:50:00|930.4|925.4|930.4|925.4|930.4|925.4|930.4|925.4|1
1734434100000|2024-12-17 11:15:00|932.5|927.5|932.9|927.9|933.1|928.1|932.3|927.3|13
1734434400000|2024-12-17 11:20:00|933|928|935|930|935.2|930.2|932.8|927.8|35
1734434700000|2024-12-17 11:25:00|934.9|929.9|934.8|929.8|935.1|930.1|934.8|929.8|15
1734435000000|2024-12-17 11:30:00|934.9|929.9|934.5|929.5|935.1|930.1|934.4|929.4|16
1734435300000|2024-12-17 11:35:00|934.4|929.4|934.6|929.6|935|930|934.4|929.4|37
1734435600000|2024-12-17 11:40:00|934.7|929.7|934.6|929.6|934.9|929.9|934.5|929.5|27
1734435900000|2024-12-17 11:45:00|934.5|929.5|934.1|929.1|934.5|929.5|933.8|928.8|24
1734436200000|2024-12-17 11:50:00|934.2|929.2|934.5|929.5|934.8|929.8|934.2|929.2|22
1734436500000|2024-12-17 11:55:00|934.4|929.4|934.9|929.9|935.1|930.1|934.3|929.3|25
1734436800000|2024-12-17 12:00:00|935|930|934.8|929.8|935.6|930.6|934.7|929.7|38
1734437100000|2024-12-17 12:05:00|934.7|929.7|935.2|930.2|935.2|930.2|934.6|929.6|27
1734437400000|2024-12-17 12:10:00|935.1|930.1|936.8|931.8|937.7|932.7|935.1|930.1|37
1734437700000|2024-12-17 12:15:00|936.7|931.7|936.2|931.2|936.7|931.7|935.9|930.9|29
1734438000000|2024-12-17 12:20:00|936.3|931.3|937.5|932.5|937.5|932.5|936.1|931.1|36
1734438300000|2024-12-17 12:25:00|937.6|932.6|938.5|933.5|939.5|934.5|937.6|932.6|56
1734438600000|2024-12-17 12:30:00|938.2|933.2|937.6|932.6|938.4|933.4|937.1|932.1|41
1734438900000|2024-12-17 12:35:00|937.7|932.7|939|934|939.3|934.3|937.6|932.6|26
1734439200000|2024-12-17 12:40:00|939.1|934.1|938.3|933.3|940|935|938.3|933.3|57
1734439500000|2024-12-17 12:45:00|938.2|933.2|937.9|932.9|938.7|933.7|937.9|932.9|46
1734439800000|2024-12-17 12:50:00|937.7|932.7|937.7|932.7|938.1|933.1|937.4|932.4|34
1734440100000|2024-12-17 12:55:00|937.5|932.5|937.1|932.1|937.5|932.5|936.8|931.8|34
1734440400000|2024-12-17 13:00:00|936.9|931.9|936.1|931.1|937|932|934.8|929.8|137
1734440700000|2024-12-17 13:05:00|936.2|931.2|937|932|938|933|936.2|931.2|61
1734441000000|2024-12-17 13:10:00|936.9|931.9|936.3|931.3|938|933|936|931|72
1734441300000|2024-12-17 13:15:00|936.4|931.4|937.3|932.3|937.5|932.5|935.9|930.9|74
1734441600000|2024-12-17 13:20:00|937.4|932.4|936.2|931.2|937.4|932.4|935.4|930.4|96
1734441900000|2024-12-17 13:25:00|936.3|931.3|936.3|931.3|937.5|932.5|936.1|931.1|70
1734442200000|2024-12-17 13:30:00|936.8|931.8|935.7|930.7|937.3|932.3|935.1|930.1|120
1734442500000|2024-12-17 13:35:00|935.6|930.6|937.2|932.2|937.6|932.6|933|928|153
1734442800000|2024-12-17 13:40:00|937.4|932.4|938.6|933.6|938.8|933.8|937.4|932.4|75
1734443100000|2024-12-17 13:45:00|938.5|933.5|935.9|930.9|939|934|935.9|930.9|53
1734443400000|2024-12-17 13:50:00|936|931|935.7|930.7|936.8|931.8|935.3|930.3|65
1734443700000|2024-12-17 13:55:00|935.8|930.8|936.1|931.1|936.3|931.3|934.7|929.7|67
1734444000000|2024-12-17 14:00:00|936.3|931.3|937.2|932.2|937.5|932.5|935.7|930.7|103
1734444300000|2024-12-17 14:05:00|937.3|932.3|937.4|932.4|937.5|932.5|936.6|931.6|68
1734444600000|2024-12-17 14:10:00|937.3|932.3|938.6|933.6|938.6|933.6|936.7|931.7|44
1734444900000|2024-12-17 14:15:00|938.7|933.7|939.7|934.7|940.1|935.1|938.1|933.1|42
1734445200000|2024-12-17 14:20:00|939.5|934.5|938.7|933.7|939.5|934.5|938.2|933.2|50
1734445500000|2024-12-17 14:25:00|938.3|933.3|936.8|931.8|938.4|933.4|936.7|931.7|53
1734445800000|2024-12-17 14:30:00|936.3|931.3|935.4|930.4|936.6|931.6|935.1|930.1|80
1734446100000|2024-12-17 14:35:00|935.3|930.3|936.5|931.5|937|932|934.9|929.9|74
1734446400000|2024-12-17 14:40:00|936.7|931.7|935.6|930.6|938|933|935.4|930.4|62
1734446700000|2024-12-17 14:45:00|935.7|930.7|937.8|932.8|938.2|933.2|935.3|930.3|55
1734447000000|2024-12-17 14:50:00|937.6|932.6|935.7|930.7|938.1|933.1|933.8|930.7|55
1734447300000|2024-12-17 14:55:00|936|931|936.2|931.2|936.4|931.4|935.8|930.8|34
1734447600000|2024-12-17 15:00:00|936|931|936.2|931.2|936.3|932.2|933.9|930.5|33
1734447900000|2024-12-17 15:05:00|936.3|931.3|936.2|931.2|938|933|936.2|931.2|86
1734448200000|2024-12-17 15:10:00|936.3|931.3|936.8|931.8|937.1|932.1|936.1|931.1|53
1734448500000|2024-12-17 15:15:00|936.9|931.9|938.2|933.2|938.8|933.8|936.6|931.6|65
1734448800000|2024-12-17 15:20:00|938.1|933.1|938.1|933.1|938.4|933.4|937.7|932.7|44
1734449100000|2024-12-17 15:25:00|938|933|940.6|935.6|941.7|936.7|938|933|65
1734449400000|2024-12-17 15:30:00|940.7|935.7|940.6|935.6|941.2|936.2|939.8|934.8|60
1734449700000|2024-12-17 15:35:00|941.2|936.2|941.9|936.9|943.3|938.3|941.1|936.1|93
1734450000000|2024-12-17 15:40:00|942|937|940.6|935.6|942.6|937.6|938.6|934.4|44
1734450300000|2024-12-17 15:45:00|940.7|935.7|940.4|935.4|940.8|935.8|940.3|935.3|21
1734450600000|2024-12-17 15:50:00|940.5|935.5|939.9|934.9|940.6|935.6|939.5|934.5|27
1734450900000|2024-12-17 15:55:00|940.1|935.1|939|934|940.8|935.8|939|934|32
1734451200000|2024-12-17 16:00:00|938.9|933.9|937.8|932.8|938.9|933.9|937.8|932.8|42
1734451500000|2024-12-17 16:05:00|937.7|932.7|938.3|933.3|938.5|933.5|937.6|932.6|32
1734451800000|2024-12-17 16:10:00|938|933|937.9|932.9|938.5|933.5|937.7|932.7|22
1734452100000|2024-12-17 16:15:00|938|933|937.3|932.3|938.2|933.2|937.3|932.3|22
1734452400000|2024-12-17 16:20:00|937.2|932.2|934.8|929.8|938|933|934.5|929.5|43
1734452700000|2024-12-17 16:25:00|934.9|929.9|936.4|931.4|936.4|931.4|934.7|929.7|40
1734453000000|2024-12-17 16:30:00|936.6|931.6|937.8|932.8|938.4|933.4|936.2|931.2|37
1734453300000|2024-12-17 16:35:00|938|933|939.3|934.3|940|935|937.8|932.8|41
1734453600000|2024-12-17 16:40:00|939.5|934.5|938.7|933.7|939.5|934.5|938.1|933.1|34
1734453900000|2024-12-17 16:45:00|938.8|933.8|938.6|933.6|939.1|934.1|938.3|933.3|32
1734454200000|2024-12-17 16:50:00|938.7|933.7|937.7|932.7|938.9|933.9|936.9|931.9|32
1734454500000|2024-12-17 16:55:00|937.6|932.6|937.7|932.7|938.1|933.1|937.3|932.3|20
1734454800000|2024-12-17 17:00:00|937.8|932.8|937.8|932.8|938.7|933.7|937|932|41
1734455100000|2024-12-17 17:05:00|938|933|938.1|933.1|938.9|933.9|937.8|932.8|25
1734455400000|2024-12-17 17:10:00|938|933|937.8|932.8|938|933|937.3|932.3|19
1734455700000|2024-12-17 17:15:00|937.9|932.9|937.2|932.2|938.5|933.5|937.2|932.2|22
1734456000000|2024-12-17 17:20:00|937|932|937.2|932.2|938.1|933.1|937|932|28
1734456300000|2024-12-17 17:25:00|937.1|932.1|939.3|934.3|939.3|934.3|937.1|932.1|39
1734456600000|2024-12-17 17:30:00|939.2|934.2|939.4|934.4|939.7|934.7|939.2|934.2|20
1734456900000|2024-12-17 17:35:00|939.5|934.5|939.7|934.7|940.5|935.5|939|934|43
1734457200000|2024-12-17 17:40:00|939.8|934.8|940.1|935.1|940.5|935.5|939.6|934.6|28
1734457500000|2024-12-17 17:45:00|940.2|935.2|940.5|935.5|940.6|935.6|940.1|935.1|26
1734457800000|2024-12-17 17:50:00|940.6|935.6|940.8|935.8|940.9|935.9|940.6|935.6|19
1734458100000|2024-12-17 17:55:00|940.9|935.9|941.6|936.6|941.6|936.6|940.6|935.6|34
1734458400000|2024-12-17 18:00:00|941.7|936.7|942.5|937.5|943.1|939.8|941.5|936.5|49
1734458700000|2024-12-17 18:05:00|942.6|937.6|943|938|943.1|938.1|942.5|937.5|28
1734459000000|2024-12-17 18:10:00|942.9|937.9|942.5|937.5|942.9|937.9|942.4|937.4|27
1734459300000|2024-12-17 18:15:00|942.4|937.4|942.6|937.6|942.7|937.7|942.4|937.4|19
1734461400000|2024-12-17 18:50:00|943|938|942|937|943.1|938.1|942|937|10
1734461700000|2024-12-17 18:55:00|942.1|937.1|941.7|936.7|942.1|937.1|941.7|936.7|8
1734462000000|2024-12-17 19:00:00|941.9|936.9|942|937|942.6|937.6|941.8|936.8|24
1734462300000|2024-12-17 19:05:00|942.1|937.1|942.2|937.2|942.5|937.5|942.1|937.1|21
1734462600000|2024-12-17 19:10:00|942.3|937.3|941.7|936.7|942.4|937.4|941.6|936.6|22
1734462900000|2024-12-17 19:15:00|941.8|936.8|941.4|936.4|942|937|941.2|936.2|26
1734463200000|2024-12-17 19:20:00|941.3|936.3|941.5|936.5|941.9|936.9|941.3|936.3|17
1734463500000|2024-12-17 19:25:00|941.6|936.6|941.9|936.9|942.2|937.2|941.6|936.6|23
1734463800000|2024-12-17 19:30:00|941.8|936.8|942.1|937.1|942.1|937.1|941.7|936.7|12
1734464100000|2024-12-17 19:35:00|942.2|937.2|942.1|937.1|942.2|937.2|942|937|17
1734464400000|2024-12-17 19:40:00|942.3|937.3|942.4|937.4|942.6|937.6|942.2|937.2|16
1734464700000|2024-12-17 19:45:00|942.2|937.2|942.1|937.1|942.3|937.3|941.9|936.9|10
1734465000000|2024-12-17 19:50:00|942.2|937.2|942.3|937.3|942.6|937.6|942.1|937.1|18
1734465300000|2024-12-17 19:55:00|942.2|937.2|941.6|936.6|942.4|937.4|941.6|936.6|23
1734465600000|2024-12-17 20:00:00|941.8|936.8|941.5|936.5|941.9|936.9|941.3|936.3|17
1734465900000|2024-12-17 20:05:00|941.6|936.6|941.8|936.8|941.8|936.8|941.6|936.6|9
1734466200000|2024-12-17 20:10:00|941.9|936.9|941.8|936.8|941.9|936.9|941.7|936.7|10
1734466500000|2024-12-17 20:15:00|941.7|936.7|941.7|936.7|941.8|936.8|941.7|936.7|3
1734466800000|2024-12-17 20:20:00|941.8|936.8|941.8|936.8|941.8|936.8|941.8|936.8|1
1734472500000|2024-12-17 21:55:00|944.2|939.2|942.4|937.4|944.2|939.2|942.3|937.3|3
1734476400000|2024-12-17 23:00:00|945.4|940.4|945.1|940.1|945.6|940.6|945.1|940.1|8
1734476700000|2024-12-17 23:05:00|945.2|940.2|944.4|939.4|945.2|940.2|944|939|23
1734477000000|2024-12-17 23:10:00|943.9|938.9|944|939|944.6|939.6|943.9|938.9|27
1734477300000|2024-12-17 23:15:00|943.9|938.9|944.3|939.3|944.5|939.5|943.5|938.5|37
1734477600000|2024-12-17 23:20:00|944|939|944.2|939.2|944.9|939.9|943.7|938.7|27
1734477900000|2024-12-17 23:25:00|944.5|939.5|944|939|944.6|939.6|944|939|8
1734478200000|2024-12-17 23:30:00|944.3|939.3|944.3|939.3|944.5|939.5|943.8|938.8|16
1734478500000|2024-12-17 23:35:00|943.8|938.8|944.6|939.6|944.6|939.6|943.8|938.8|13
1734478800000|2024-12-17 23:40:00|944|939|944.3|939.3|944.4|939.4|943.8|938.8|17
1734479100000|2024-12-17 23:45:00|944.4|939.4|942.9|937.9|944.4|939.4|942.5|937.5|18
1734479400000|2024-12-17 23:50:00|943.1|938.1|943.1|938.1|943.2|938.2|942.8|937.8|14
1734479700000|2024-12-17 23:55:00|943|938|943.7|938.7|943.7|938.7|942.6|937.6|13
1734480000000|2024-12-18 00:00:00|943.6|938.6|943.5|938.5|943.6|938.6|943.3|938.3|7
1734480300000|2024-12-18 00:05:00|943.6|938.6|943.9|938.9|943.9|938.9|943.6|938.6|6
1734480600000|2024-12-18 00:10:00|944|939|944.4|939.4|944.4|939.4|944|939|15
1734480900000|2024-12-18 00:15:00|944.3|939.3|944.5|939.5|944.6|939.6|943.7|938.7|24
1734481200000|2024-12-18 00:20:00|944.6|939.6|944.2|939.2|944.7|939.7|944.2|939.2|11
1734481500000|2024-12-18 00:25:00|944.3|939.3|944.3|939.3|944.5|939.5|943.9|938.9|19
1734481800000|2024-12-18 00:30:00|944.2|939.2|943.2|938.2|944.6|939.6|943.2|938.2|26
1734482100000|2024-12-18 00:35:00|943.1|938.1|944.7|939.7|944.9|939.9|943.1|938.1|32
1734482400000|2024-12-18 00:40:00|944.6|939.6|944.7|939.7|944.7|939.7|944.2|939.2|18
1734482700000|2024-12-18 00:45:00|944.6|939.6|944.7|939.7|944.7|939.7|943.9|938.9|23
1734483000000|2024-12-18 00:50:00|944.8|939.8|944.1|939.1|944.9|939.9|943.9|938.9|24
1734483300000|2024-12-18 00:55:00|943.9|938.9|944|939|944|939|943.9|938.9|2
1734483600000|2024-12-18 01:00:00|945.7|940.7|944.1|939.1|945.7|940.7|943.9|938.9|31
1734483900000|2024-12-18 01:05:00|944.2|939.2|944|939|944.4|939.4|943.9|938.9|25
1734484200000|2024-12-18 01:10:00|943.9|938.9|943|938|944|939|943|938|18
1734484500000|2024-12-18 01:15:00|943.1|938.1|943.2|938.2|943.3|938.3|943|938|17
1734484800000|2024-12-18 01:20:00|943.3|938.3|942.3|937.3|943.4|938.4|942.1|937.1|30
1734485100000|2024-12-18 01:25:00|942.1|937.1|942.7|937.7|942.7|937.7|942.1|937.1|22
1734485400000|2024-12-18 01:30:00|942.6|937.6|943.3|938.3|943.3|938.3|942.2|937.2|27
1734485700000|2024-12-18 01:35:00|943.4|938.4|943.1|938.1|943.8|938.8|942.9|937.9|24
1734486000000|2024-12-18 01:40:00|943.2|938.2|944|939|944|939|943|938|32
1734486300000|2024-12-18 01:45:00|944.1|939.1|943.9|938.9|944.1|939.1|943.3|938.3|29
1734486600000|2024-12-18 01:50:00|943.7|938.7|943.9|938.9|943.9|938.9|943.3|938.3|20
1734488100000|2024-12-18 02:15:00|944.1|939.1|944.1|939.1|944.1|939.1|944|939|3
1734488400000|2024-12-18 02:20:00|944|939|943.8|938.8|944|939|943.6|938.6|17
1734488700000|2024-12-18 02:25:00|943.9|938.9|943.5|938.5|944|939|943.3|938.3|21
1734489000000|2024-12-18 02:30:00|943.3|938.3|943.3|938.3|943.7|938.7|943.2|938.2|27
1734489300000|2024-12-18 02:35:00|943.4|938.4|943.6|938.6|943.6|938.6|943.4|938.4|5
1734494400000|2024-12-18 04:00:00|940|935|939.9|934.9|940|935|939.7|934.7|10
1734494700000|2024-12-18 04:05:00|939.8|934.8|939.6|934.6|939.9|934.9|939.5|934.5|17
1734495000000|2024-12-18 04:10:00|939.7|934.7|939.6|934.6|939.8|934.8|939.5|934.5|18
1734495300000|2024-12-18 04:15:00|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1734495900000|2024-12-18 04:25:00|941.4|933.2|941.5|936.5|941.5|936.5|941.4|933.2|2
1734496200000|2024-12-18 04:30:00|941.6|936.6|941.8|936.8|941.8|936.8|941.6|936.6|13
1734496500000|2024-12-18 04:35:00|941.9|936.9|942.1|937.1|942.1|937.1|941.6|936.6|17
1734496800000|2024-12-18 04:40:00|942.2|937.2|942.5|937.5|942.5|937.5|942.2|937.2|6
1734497100000|2024-12-18 04:45:00|942.4|937.4|942.5|937.5|942.5|937.5|942.4|937.4|2
1734500700000|2024-12-18 05:45:00|944.9|939.9|944.7|939.7|945|940|944.7|939.7|13
1734501000000|2024-12-18 05:50:00|944.6|939.6|944.6|939.6|944.6|939.6|944.4|939.4|25
1734501300000|2024-12-18 05:55:00|944.4|939.4|944|939|944.5|939.5|943.7|938.7|30
1734501600000|2024-12-18 06:00:00|943.9|938.9|944.2|939.2|944.3|939.3|943.9|938.9|20
1734501900000|2024-12-18 06:05:00|944.1|939.1|944.2|939.2|944.6|939.6|944|939|37
1734502200000|2024-12-18 06:10:00|944.3|939.3|944.5|939.5|944.5|939.5|944.1|939.1|26
1734502500000|2024-12-18 06:15:00|944.4|939.4|944.6|939.6|945.2|940.2|944.4|939.4|32
1734502800000|2024-12-18 06:20:00|944.7|939.7|944.7|939.7|944.8|939.8|944.6|939.6|14
1734503100000|2024-12-18 06:25:00|944.5|939.5|944.7|939.7|944.9|939.9|944.5|939.5|20
1734503400000|2024-12-18 06:30:00|944.8|939.8|943.5|938.5|945|940|943.5|938.5|13
1734503700000|2024-12-18 06:35:00|943.4|938.4|943.5|938.5|943.7|938.7|943.3|938.3|15
1734504000000|2024-12-18 06:40:00|943.7|938.7|943.5|938.5|943.7|938.7|943.5|938.5|13
1734504300000|2024-12-18 06:45:00|943.3|938.3|943.2|938.2|943.4|938.4|943|938|14
1734504900000|2024-12-18 06:55:00|943.3|938.3|943.3|938.3|943.4|938.4|943.2|938.2|13
1734505200000|2024-12-18 07:00:00|943.2|938.2|943.2|938.2|943.5|938.5|943.1|938.1|37
1734505500000|2024-12-18 07:05:00|943.3|938.3|943.2|938.2|943.3|938.3|943|938|27
1734505800000|2024-12-18 07:10:00|943.3|938.3|943.6|938.6|943.8|938.8|943.1|938.1|13
1734506100000|2024-12-18 07:15:00|943.5|938.5|943.6|938.6|943.6|938.6|943|938|23
1734506400000|2024-12-18 07:20:00|943.5|938.5|943.7|938.7|944.2|939.2|943.5|938.5|29
1734506700000|2024-12-18 07:25:00|943.8|938.8|943.7|938.7|943.8|938.8|943.5|938.5|27
1734507000000|2024-12-18 07:30:00|943.6|938.6|942.1|937.1|943.6|938.6|942.1|937.1|34
1734507300000|2024-12-18 07:35:00|942.2|937.2|940.8|935.8|942.2|937.2|940.8|935.8|19
1734507600000|2024-12-18 07:40:00|940.7|935.7|940.6|935.6|941.1|936.1|940.5|935.5|17
1734507900000|2024-12-18 07:45:00|940.7|935.7|940.4|935.4|940.7|935.7|940.4|935.4|10
1734508200000|2024-12-18 07:50:00|940.3|935.3|940.1|935.1|940.7|935.7|940|935|26
1734508500000|2024-12-18 07:55:00|940.3|935.3|940.9|935.9|941|936|940.2|935.2|36
1734508800000|2024-12-18 08:00:00|940.6|935.6|938.3|933.3|940.6|935.6|937.8|932.8|41
1734509100000|2024-12-18 08:05:00|938.4|933.4|938.1|933.1|938.5|933.5|937.6|932.6|28
1734509400000|2024-12-18 08:10:00|938.2|933.2|937.6|932.6|938.2|933.2|937.4|932.4|28
1734509700000|2024-12-18 08:15:00|937.8|932.8|937.8|932.8|938.3|933.3|937.8|932.8|24
1734510000000|2024-12-18 08:20:00|937.6|932.6|936.4|931.4|937.8|932.8|936.2|931.2|36
1734510300000|2024-12-18 08:25:00|936.5|931.5|936.7|931.7|936.8|931.8|936.5|931.5|22
1734510600000|2024-12-18 08:30:00|936.6|931.6|936.8|931.8|937.2|932.2|936.6|931.6|37
1734510900000|2024-12-18 08:35:00|936.9|931.9|936.4|931.4|937|932|936.4|931.4|29
1734511200000|2024-12-18 08:40:00|936.3|931.3|936.3|931.3|936.4|931.4|936|931|22
1734511500000|2024-12-18 08:45:00|936.2|931.2|936|931|936.3|931.3|935.8|930.8|31
1734511800000|2024-12-18 08:50:00|935.9|930.9|938|933|938.1|933.1|935.9|930.9|40
1734512100000|2024-12-18 08:55:00|937.8|932.8|937.5|932.5|938|933|937.5|932.5|26
1734512400000|2024-12-18 09:00:00|937.6|932.6|937.3|932.3|937.8|932.8|937.1|932.1|30
1734512700000|2024-12-18 09:05:00|937.2|932.2|936.5|931.5|937.3|932.3|936.3|931.3|20
1734513000000|2024-12-18 09:10:00|936.4|931.4|937.7|932.7|937.7|932.7|936.3|931.3|21
1734513300000|2024-12-18 09:15:00|937.8|932.8|938|933|938.6|933.6|937.7|932.7|32
1734513600000|2024-12-18 09:20:00|937.9|932.9|937.5|932.5|938.5|933.5|937.4|932.4|30
1734513900000|2024-12-18 09:25:00|937.4|932.4|937.1|932.1|937.5|932.5|936.7|931.7|26
1734514200000|2024-12-18 09:30:00|937|932|937.7|932.7|938.1|933.1|937|932|26
1734514500000|2024-12-18 09:35:00|937.6|932.6|936.8|931.8|937.7|932.7|936.4|931.4|19
1734514800000|2024-12-18 09:40:00|937|932|937.4|932.4|937.6|932.6|936.8|931.8|20
1734515100000|2024-12-18 09:45:00|937.5|932.5|937.2|932.2|937.8|932.8|937.2|932.2|24
1734515400000|2024-12-18 09:50:00|937.1|932.1|936.5|931.5|937.3|932.3|936.3|931.3|31
1734515700000|2024-12-18 09:55:00|936.4|931.4|936.9|931.9|936.9|931.9|936.4|931.4|22
1734516000000|2024-12-18 10:00:00|936.8|931.8|936.1|931.1|936.8|931.8|936.1|931.1|13
1734516300000|2024-12-18 10:05:00|936.2|931.2|936.7|931.7|936.8|931.8|936|931|14
1734516600000|2024-12-18 10:10:00|936.8|931.8|937.1|932.1|938.1|933.1|936.6|931.6|29
1734516900000|2024-12-18 10:15:00|937.2|932.2|937.8|932.8|938.2|933.2|937.2|932.2|17
1734517200000|2024-12-18 10:20:00|937.7|932.7|937.4|932.4|937.8|932.8|936.9|931.9|28
1734517500000|2024-12-18 10:25:00|937.3|932.3|937|932|938|933|936.8|931.8|33
1734517800000|2024-12-18 10:30:00|936.8|931.8|936.7|931.7|936.9|931.9|936.4|931.4|16
1734518100000|2024-12-18 10:35:00|936.6|931.6|937.5|932.5|937.5|932.5|936.5|931.5|16
1734518400000|2024-12-18 10:40:00|937.6|932.6|938.1|933.1|938.1|933.1|937.6|932.6|15
1734518700000|2024-12-18 10:45:00|938.5|933.5|938.8|933.8|939.3|934.3|938.5|933.5|20
1734519000000|2024-12-18 10:50:00|938.9|933.9|939.2|934.2|939.3|934.3|938.8|933.8|19
1734519300000|2024-12-18 10:55:00|939.1|934.1|938.8|933.8|939.1|934.1|938.6|933.6|17
1734519600000|2024-12-18 11:00:00|938.9|933.9|938.8|933.8|939.2|934.2|938.8|933.8|18
1734519900000|2024-12-18 11:05:00|938.9|933.9|939|934|939.1|934.1|938.9|933.9|14
1734520200000|2024-12-18 11:10:00|939.1|934.1|939|934|939.2|934.2|939|934|4
1734520500000|2024-12-18 11:15:00|939.3|934.3|939.4|934.4|939.4|934.4|939.2|934.2|4
1734520800000|2024-12-18 11:20:00|939.5|934.5|939|934|939.5|934.5|938.9|933.9|10
1734521100000|2024-12-18 11:25:00|939.1|934.1|939|934|939.1|934.1|938.9|933.9|10
1734521400000|2024-12-18 11:30:00|939.1|934.1|939.3|934.3|939.8|934.8|939.1|934.1|14
1734521700000|2024-12-18 11:35:00|939.4|934.4|939.2|934.2|939.5|934.5|939.1|934.1|13
1734522000000|2024-12-18 11:40:00|939.1|934.1|939.4|934.4|939.4|934.4|939|934|13
1734522300000|2024-12-18 11:45:00|939.3|934.3|939.3|934.3|939.3|934.3|939.3|934.3|1
1734522900000|2024-12-18 11:55:00|937.7|932.7|937.8|932.8|937.8|932.8|937.7|932.7|8
1734523200000|2024-12-18 12:00:00|937.7|932.7|938|933|938|933|937.2|932.2|22
1734523500000|2024-12-18 12:05:00|937.9|932.9|938.2|933.2|938.4|933.4|937.7|932.7|26
1734523800000|2024-12-18 12:10:00|938.1|933.1|938.1|933.1|938.3|933.3|938|933|21
1734524100000|2024-12-18 12:15:00|938|933|938.9|933.9|938.9|933.9|938|933|24
1734524400000|2024-12-18 12:20:00|939|934|938.8|933.8|939.3|934.3|938.8|933.8|24
1734524700000|2024-12-18 12:25:00|939|934|937.9|932.9|939|934|937.7|932.7|19
1734525000000|2024-12-18 12:30:00|937.8|932.8|938.3|933.3|938.7|933.7|937.8|932.8|24
1734525300000|2024-12-18 12:35:00|938.5|933.5|938.2|933.2|939.2|934.2|938.2|933.2|28
1734525600000|2024-12-18 12:40:00|938.3|933.3|937.7|932.7|938.5|933.5|937.6|932.6|22
1734525900000|2024-12-18 12:45:00|937.6|932.6|937.3|932.3|938.1|933.1|937.3|932.3|29
1734526200000|2024-12-18 12:50:00|937.5|932.5|937.9|932.9|938|933|937.3|932.3|21
1734526500000|2024-12-18 12:55:00|937.8|932.8|935.8|930.8|937.9|932.9|935.7|930.7|27
1734526800000|2024-12-18 13:00:00|935.7|930.7|934.8|929.8|935.7|930.7|933.6|928.6|45
1734527100000|2024-12-18 13:05:00|934.7|929.7|934.7|929.7|934.8|929.8|933.8|928.8|45
1734527400000|2024-12-18 13:10:00|934.6|929.6|934.9|929.9|935.2|930.2|934.4|929.4|46
1734527700000|2024-12-18 13:15:00|934.8|929.8|934.3|929.3|935.1|930.1|933.9|928.9|49
1734528000000|2024-12-18 13:20:00|934.2|929.2|934.5|929.5|934.5|929.5|933.9|928.9|52
1734528300000|2024-12-18 13:25:00|934.4|929.4|933.8|928.8|934.5|929.5|933.2|928.2|29
1734528600000|2024-12-18 13:30:00|933.7|928.7|933.3|928.3|934|929|932.6|927.6|34
1734528900000|2024-12-18 13:35:00|933.2|928.2|933|928|933.3|928.3|932.7|927.7|23
1734529200000|2024-12-18 13:40:00|932.9|927.9|932.7|927.7|933.2|928.2|932.4|927.4|31
1734529500000|2024-12-18 13:45:00|932.6|927.6|933.6|928.6|934|929|932.5|927.5|33
1734529800000|2024-12-18 13:50:00|933.5|928.5|934.8|929.8|935.2|930.2|933.4|928.4|29
1734530100000|2024-12-18 13:55:00|934.7|929.7|934.1|929.1|934.9|929.9|933.9|928.9|40
1734530400000|2024-12-18 14:00:00|934.3|929.3|934.2|929.2|934.7|929.7|933.7|928.7|56
1734530700000|2024-12-18 14:05:00|934.3|929.3|933.5|928.5|934.5|929.5|933.4|928.4|45
1734531000000|2024-12-18 14:10:00|933.6|928.6|933.1|928.1|933.6|928.6|932.9|927.9|30
1734531300000|2024-12-18 14:15:00|933.2|928.2|932.8|927.8|933.5|928.5|932.5|927.5|38
1734531600000|2024-12-18 14:20:00|932.7|927.7|932.2|927.2|932.8|927.8|931.9|926.9|37
1734531900000|2024-12-18 14:25:00|932.3|927.3|932.2|927.2|932.8|927.8|932|927|28
1734532200000|2024-12-18 14:30:00|932.1|927.1|929.8|924.8|932.2|927.2|928.7|923.7|59
1734532500000|2024-12-18 14:35:00|929.9|924.9|932.5|927.5|932.5|927.5|929.7|924.7|60
1734532800000|2024-12-18 14:40:00|932.6|927.6|931.3|926.3|932.6|927.6|931.3|926.3|53
1734533100000|2024-12-18 14:45:00|931.2|926.2|931.6|926.6|931.7|926.7|931|926|45
1734533400000|2024-12-18 14:50:00|931.7|926.7|931.7|926.7|932|927|931.6|926.6|35
1734533700000|2024-12-18 14:55:00|931.6|926.6|931.6|926.6|932|927|931.4|926.4|41
1734534000000|2024-12-18 15:00:00|931.5|926.5|930.6|925.6|931.5|926.5|930|925|47
1734534300000|2024-12-18 15:05:00|930.7|925.7|931|926|931.6|926.6|930.5|925.5|43
1734534600000|2024-12-18 15:10:00|931.1|926.1|931.8|926.8|931.8|926.8|930.5|925.5|28
1734534900000|2024-12-18 15:15:00|931.9|926.9|932.7|927.7|934.2|929.2|931.8|926.8|37
1734535200000|2024-12-18 15:20:00|932.6|927.6|931.6|926.6|933.2|928.2|931.6|926.6|36
1734535500000|2024-12-18 15:25:00|931.7|926.7|931.4|926.4|932.6|927.6|931.4|926.4|41
1734535800000|2024-12-18 15:30:00|931.3|926.3|931.6|926.6|932|927|930.8|925.8|41
1734536100000|2024-12-18 15:35:00|931.7|926.7|933|928|933.9|928.9|931.7|926.7|38
1734536400000|2024-12-18 15:40:00|932.9|927.9|931.8|926.8|933.1|928.1|931.3|926.3|30
1734536700000|2024-12-18 15:45:00|931.9|926.9|931.4|926.4|931.9|926.9|931.4|926.4|16
1734537000000|2024-12-18 15:50:00|931.6|926.6|931.2|926.2|931.6|926.6|930.9|925.9|27
1734537300000|2024-12-18 15:55:00|931.3|926.3|931|926|931.4|926.4|931|926|23
1734537600000|2024-12-18 16:00:00|931.1|926.1|931.1|926.1|931.1|926.1|931|926|3
1734537900000|2024-12-18 16:05:00|928.9|923.9|928.7|923.7|929.1|924.1|928.7|923.7|14
1734538200000|2024-12-18 16:10:00|928.9|923.9|930.9|925.9|931|926|928.9|923.9|35
1734538500000|2024-12-18 16:15:00|931.1|926.1|931|926|931.1|926.1|930.4|925.4|30
1734538800000|2024-12-18 16:20:00|930.9|925.9|930.5|925.5|931|926|930.5|925.5|15
1734539100000|2024-12-18 16:25:00|930.6|925.6|931.6|926.6|931.9|926.9|930.6|925.6|26
1734539400000|2024-12-18 16:30:00|931.7|926.7|931.6|926.6|931.9|926.9|931.5|926.5|22
1734539700000|2024-12-18 16:35:00|931.7|926.7|932.8|927.8|933|928|931.7|926.7|24
1734540000000|2024-12-18 16:40:00|933|928|932.9|927.9|933.1|928.1|932.6|927.6|20
1734540300000|2024-12-18 16:45:00|933|928|933.3|928.3|933.3|928.3|932.9|927.9|21
1734540600000|2024-12-18 16:50:00|933.2|928.2|934.1|929.1|934.2|929.2|933.2|928.2|16
1734544500000|2024-12-18 17:55:00|935.7|930.7|935.5|930.5|935.7|930.7|935|930|14
1734544800000|2024-12-18 18:00:00|935.6|930.6|935.7|930.7|936.2|931.2|935.5|930.5|26
1734545100000|2024-12-18 18:05:00|935.6|930.6|935.8|930.8|936.3|931.3|935.5|930.5|16
1734545400000|2024-12-18 18:10:00|935.9|930.9|935.7|930.7|935.9|930.9|935.5|930.5|13
1734545700000|2024-12-18 18:15:00|935.8|930.8|935.5|930.5|935.9|930.9|935.4|930.4|11
1734546000000|2024-12-18 18:20:00|935.4|930.4|935.5|930.5|935.8|930.8|935.4|930.4|17
1734546300000|2024-12-18 18:25:00|935.7|930.7|935.8|930.8|936.1|931.1|935.6|930.6|22
1734546600000|2024-12-18 18:30:00|935.9|930.9|936.3|931.3|936.6|931.6|935.8|930.8|16
1734546900000|2024-12-18 18:35:00|936.5|931.5|936.5|931.5|936.8|931.8|936.4|931.4|27
1734547200000|2024-12-18 18:40:00|936.6|931.6|937.2|932.2|937.2|932.2|936.6|931.6|18
1734547500000|2024-12-18 18:45:00|937.3|932.3|937.2|932.2|937.7|932.7|937.2|932.2|16
1734547800000|2024-12-18 18:50:00|937.3|932.3|937.2|932.2|937.3|932.3|936.9|931.9|19
1734548100000|2024-12-18 18:55:00|937.1|932.1|937.2|932.2|937.7|932.7|937.1|932.1|18
1734548400000|2024-12-18 19:00:00|937.1|932.1|933.7|928.7|937.9|932.1|933.5|927|68
1734548700000|2024-12-18 19:05:00|933.5|928.5|930|925|933.6|928.6|929.7|924.7|76
1734549000000|2024-12-18 19:10:00|930.3|925.3|931.2|926.2|931.8|926.8|930|925|77
1734549300000|2024-12-18 19:15:00|931.4|926.4|932|927|933|928|931.1|926.1|88
1734549600000|2024-12-18 19:20:00|932.3|927.3|932|927|933|928|931.3|926.3|68
1734549900000|2024-12-18 19:25:00|931.9|926.9|930.3|925.3|932.9|927.9|930.2|925.2|76
1734550200000|2024-12-18 19:30:00|930.1|925.1|932.1|927.1|934|929|929.2|924.2|104
1734550500000|2024-12-18 19:35:00|932.3|927.3|931|926|932.5|927.5|929.1|924.1|86
1734550800000|2024-12-18 19:40:00|930.8|925.8|930.2|925.2|932.6|927.6|930.2|925.2|85
1734551100000|2024-12-18 19:45:00|930.3|925.3|929.2|924.2|930.5|925.5|928.6|923.6|64
1734551400000|2024-12-18 19:50:00|929.1|924.1|928.2|923.2|930|925|927.9|922.9|52
1734551700000|2024-12-18 19:55:00|928.1|923.1|927.4|922.4|928.2|923.2|927.2|922.2|57
1734552000000|2024-12-18 20:00:00|927.3|922.3|926.6|921.6|927.7|922.7|926.1|921.1|68
1734552300000|2024-12-18 20:05:00|926.5|921.5|926.1|921.1|927.5|922.5|925.7|920.7|70
1734552600000|2024-12-18 20:10:00|926.2|921.2|927|922|927|922|925.9|920.9|33
1734552900000|2024-12-18 20:15:00|926.8|921.8|927.1|922.1|927.4|922.4|926.8|921.8|35
1734553200000|2024-12-18 20:20:00|927|922|927.5|922.5|927.7|924.4|926.1|922|45
1734553800000|2024-12-18 20:30:00|926.4|921.4|926.3|921.3|926.6|921.6|925.7|920.7|43
1734554100000|2024-12-18 20:35:00|926.6|921.6|926.1|921.1|926.6|921.6|925.2|920.2|75
1734554400000|2024-12-18 20:40:00|925.9|920.9|923.3|918.3|925.9|920.9|923.3|918.3|63
1734554700000|2024-12-18 20:45:00|923.6|918.6|924.8|919.8|925.6|920.6|923.3|918.3|65
1734555000000|2024-12-18 20:50:00|924.7|919.7|924.5|919.5|925.1|920.1|923.3|918.3|52
1734555300000|2024-12-18 20:55:00|924.4|919.4|924|919|924.4|919.4|923.5|918.5|50
1734555600000|2024-12-18 21:00:00|924.1|919.1|924.7|919.7|925.5|920.5|924.1|919.1|48
1734555900000|2024-12-18 21:05:00|924.6|919.6|924.6|919.6|925|920|924|919|46
1734556200000|2024-12-18 21:10:00|924.5|919.5|926.3|921.3|926.3|921.3|924.5|919.5|46
1734556500000|2024-12-18 21:15:00|926.8|921.8|927.4|922.4|927.5|922.5|925.6|920.6|49
1734556800000|2024-12-18 21:20:00|927.5|922.5|927.5|922.5|927.7|922.7|926.8|921.8|31
1734557100000|2024-12-18 21:25:00|927.3|922.3|926.3|921.3|927.4|922.4|925.8|920.8|40
1734557400000|2024-12-18 21:30:00|926|921|925|920|926.2|921.2|925|920|39
1734557700000|2024-12-18 21:35:00|924.9|919.9|923.7|918.7|925.1|920.1|923.7|918.7|41
1734558000000|2024-12-18 21:40:00|923.8|918.8|924.4|919.4|924.5|919.5|923.8|918.8|27
1734558300000|2024-12-18 21:45:00|924.3|919.3|924.4|919.4|924.6|919.6|923.8|918.8|35
1734558600000|2024-12-18 21:50:00|924.1|919.1|923.8|918.8|924.2|919.2|923.7|918.7|26
1734558900000|2024-12-18 21:55:00|923|918|923.7|918.7|924.2|919.2|922.8|917.8|32
1734562800000|2024-12-18 23:00:00|924|915.7|923.8|918.8|924.4|919.4|922.4|915.7|39
1734563100000|2024-12-18 23:05:00|924.1|919.1|924.1|919.1|924.5|919.5|923.8|918.8|37
1734563400000|2024-12-18 23:10:00|924|919|924.2|919.2|924.3|919.3|923.7|918.7|32
1734563700000|2024-12-18 23:15:00|924.1|919.1|924|919|924.2|919.2|923.8|918.8|17
1734564000000|2024-12-18 23:20:00|923.9|918.9|921.8|916.8|923.9|918.9|921.8|916.8|15
1734564300000|2024-12-18 23:25:00|922|917|923.2|918.2|923.3|918.3|921.9|916.9|24
1734564600000|2024-12-18 23:30:00|923|918|922.8|917.8|923.1|918.1|922.6|917.6|16
1734564900000|2024-12-18 23:35:00|922.6|917.6|921.7|916.7|922.6|917.6|920.9|915.9|19
1734565200000|2024-12-18 23:40:00|921.6|916.6|921.2|916.2|921.6|916.6|920.5|915.5|33
1734565500000|2024-12-18 23:45:00|921.1|916.1|920.9|915.9|921.2|916.2|920.5|915.5|19
1734565800000|2024-12-18 23:50:00|920.8|915.8|921.2|916.2|921.3|916.3|920.6|915.6|19
1734566100000|2024-12-18 23:55:00|921.3|916.3|921.4|916.4|922|917|921.3|916.3|20
1734566400000|2024-12-19 00:00:00|921.5|916.5|922.8|917.8|923.3|918.3|921.5|916.5|44
1734566700000|2024-12-19 00:05:00|922.7|917.7|923.3|918.3|923.6|918.6|922.2|917.2|47
1734567000000|2024-12-19 00:10:00|923.4|918.4|923.3|918.3|923.9|918.9|922.9|917.9|25
1734567300000|2024-12-19 00:15:00|923.1|918.1|923.9|918.9|924.7|919.7|923.1|918.1|46
1734567600000|2024-12-19 00:20:00|923.6|918.6|925.1|920.1|925.2|920.2|923.6|918.6|42
1734567900000|2024-12-19 00:25:00|925.3|920.3|927|922|927.2|922.2|925.3|920.3|52
1734568200000|2024-12-19 00:30:00|926.9|921.9|926.9|921.9|927|922|925.9|920.9|45
1734568500000|2024-12-19 00:35:00|927.1|922.1|926.9|921.9|927.5|922.5|926.9|921.9|28
1734568800000|2024-12-19 00:40:00|926.8|921.8|927|922|927.3|922.3|926.8|921.8|29
1734569100000|2024-12-19 00:45:00|927.1|922.1|927|922|927.5|922.5|926.6|921.6|27
1734569400000|2024-12-19 00:50:00|926.9|921.9|927.5|922.5|927.6|922.6|926.7|921.7|29
1734569700000|2024-12-19 00:55:00|927.3|922.3|927.5|922.5|927.9|922.9|926.3|921.3|44
1734570000000|2024-12-19 01:00:00|927.4|922.4|927.7|922.7|928|923|926.7|921.7|139
1734570300000|2024-12-19 01:05:00|927.6|922.6|928.3|923.3|928.3|923.3|927.1|922.1|67
1734570600000|2024-12-19 01:10:00|928.2|923.2|928.3|923.3|928.5|923.5|927.7|922.7|63
1734570900000|2024-12-19 01:15:00|928.1|923.1|927.9|922.9|928.7|923.7|927.3|922.3|56
1734571200000|2024-12-19 01:20:00|928|923|928.7|923.7|929|924|927.9|922.9|35
1734571500000|2024-12-19 01:25:00|928.8|923.8|928.6|923.6|929|924|928.6|923.6|45
1734571800000|2024-12-19 01:30:00|928.5|923.5|928.8|923.8|928.9|923.9|928.1|923.1|28
1734572100000|2024-12-19 01:35:00|928.7|923.7|930.3|925.3|930.6|925.6|928.7|923.7|37
1734572400000|2024-12-19 01:40:00|930.2|925.2|930.2|925.2|930.5|925.5|929.3|924.3|35
1734572700000|2024-12-19 01:45:00|930.1|925.1|930.7|925.7|931.4|926.4|930.1|925.1|38
1734573000000|2024-12-19 01:50:00|930.5|925.5|930.1|925.1|930.5|925.5|929.6|924.6|39
1734573300000|2024-12-19 01:55:00|930|925|930|925|930.2|925.2|929.4|924.4|41
1734573600000|2024-12-19 02:00:00|929.9|924.9|929.4|924.4|929.9|924.9|928.7|923.7|36
1734573900000|2024-12-19 02:05:00|929.2|924.2|929.6|924.6|930.3|925.3|928.9|923.9|39
1734574200000|2024-12-19 02:10:00|929.5|924.5|929.5|924.5|930.4|925.4|929.5|924.5|31
1734574500000|2024-12-19 02:15:00|929.4|924.4|929.7|924.7|930.1|925.1|929.4|924.4|23
1734574800000|2024-12-19 02:20:00|929.6|924.6|929.9|924.9|930.1|925.1|929.5|924.5|18
1734575100000|2024-12-19 02:25:00|930|925|930|925|930.5|925.5|930|925|19
1734575400000|2024-12-19 02:30:00|929.8|924.8|929.4|924.4|930|925|929.4|924.4|21
1734575700000|2024-12-19 02:35:00|929.5|924.5|929|924|929.7|924.7|928.8|923.8|32
1734576000000|2024-12-19 02:40:00|928.8|923.8|928.8|923.8|929.4|924.4|928.7|923.7|24
1734576300000|2024-12-19 02:45:00|928.9|923.9|929.9|924.9|930.1|925.1|928.8|923.8|39
1734576600000|2024-12-19 02:50:00|929.8|924.8|930.2|925.2|930.8|925.8|928.9|923.9|44
1734576900000|2024-12-19 02:55:00|930.1|925.1|930.6|925.6|931|926|929.6|924.6|46
1734577200000|2024-12-19 03:00:00|930.5|925.5|930.3|925.3|931|926|930.2|925.2|37
1734577500000|2024-12-19 03:05:00|930.4|925.4|930.4|925.4|930.8|925.8|930.2|925.2|41
1734577800000|2024-12-19 03:10:00|930.7|925.7|929.9|924.9|930.7|925.7|929.9|924.9|16
1734578100000|2024-12-19 03:15:00|930.1|925.1|930.6|925.6|930.9|925.9|930.1|925.1|28
1734578400000|2024-12-19 03:20:00|930.7|925.7|930.3|925.3|930.9|925.9|930.2|925.2|24
1734578700000|2024-12-19 03:25:00|930.4|925.4|929.9|924.9|930.6|925.6|929.5|924.5|27
1734579000000|2024-12-19 03:30:00|929.8|924.8|930.5|925.5|930.7|925.7|929.7|924.7|26
1734579300000|2024-12-19 03:35:00|930.4|925.4|930.1|925.1|931.2|926.2|930.1|925.1|28
1734579600000|2024-12-19 03:40:00|930.2|925.2|930.1|925.1|930.2|925.2|930|925|20
1734579900000|2024-12-19 03:45:00|930|925|929.9|924.9|930.1|925.1|929.9|924.9|20
1734580200000|2024-12-19 03:50:00|929.8|924.8|929.9|924.9|930.2|925.2|929.6|924.6|28
1734580500000|2024-12-19 03:55:00|930|925|930.1|925.1|930.3|925.3|929.8|924.8|22
1734580800000|2024-12-19 04:00:00|930.2|925.2|929.6|924.6|930.2|925.2|929.6|924.6|17
1734581100000|2024-12-19 04:05:00|929.3|924.3|929.1|924.1|929.5|924.5|929.1|924.1|24
1734581400000|2024-12-19 04:10:00|929.2|924.2|929.5|924.5|929.9|924.9|928.8|923.8|22
1734581700000|2024-12-19 04:15:00|929.6|924.6|929.5|924.5|929.7|924.7|929.2|924.2|30
1734582000000|2024-12-19 04:20:00|929.4|924.4|929.7|924.7|930.3|925.3|929.2|924.2|25
1734582300000|2024-12-19 04:25:00|929.8|924.8|929.1|924.1|929.9|924.9|929.1|924.1|22
1734582600000|2024-12-19 04:30:00|929|924|929.3|924.3|929.4|924.4|929|924|7
1734582900000|2024-12-19 04:35:00|929.1|924.1|928.9|923.9|929.2|924.2|928.7|923.7|20
1734583200000|2024-12-19 04:40:00|928.8|923.8|929.1|924.1|929.3|924.3|928.7|923.7|16
1734583500000|2024-12-19 04:45:00|929|924|928.9|923.9|929.1|924.1|928.9|923.9|16
1734583800000|2024-12-19 04:50:00|929|924|929.8|924.8|929.9|924.9|929|924|16
1734584100000|2024-12-19 04:55:00|929.7|924.7|930.2|925.2|930.5|925.5|929.6|924.6|21
1734584400000|2024-12-19 05:00:00|930.1|925.1|929.7|924.7|930.7|925.7|929.7|924.7|21
1734584700000|2024-12-19 05:05:00|929.8|924.8|930.3|925.3|930.5|925.5|929.8|924.8|29
1734585000000|2024-12-19 05:10:00|930.2|925.2|930.6|925.6|930.7|925.7|929.9|924.9|18
1734585300000|2024-12-19 05:15:00|930.7|925.7|931.1|926.1|931.5|926.5|930.6|925.6|23
1734585600000|2024-12-19 05:20:00|931.2|926.2|930.6|925.6|931.3|926.3|930.6|925.6|15
1734585900000|2024-12-19 05:25:00|930.5|925.5|930.8|925.8|930.8|925.8|930.1|925.1|14
1734586200000|2024-12-19 05:30:00|930.9|925.9|930.3|925.3|931|926|930.3|925.3|31
1734586500000|2024-12-19 05:35:00|930.2|925.2|930.5|925.5|930.9|925.9|930.2|925.2|32
1734586800000|2024-12-19 05:40:00|930.4|925.4|930.7|925.7|931.3|926.3|930.2|925.2|33
1734587100000|2024-12-19 05:45:00|930.6|925.6|930.6|925.6|931.1|926.1|930.5|925.5|35
1734587400000|2024-12-19 05:50:00|930.7|925.7|930.3|925.3|930.9|925.9|930|925|29
1734587700000|2024-12-19 05:55:00|930.2|925.2|929.7|924.7|930.7|925.7|929.5|924.5|32
1734588000000|2024-12-19 06:00:00|929.6|924.6|929|924|930|925|929|924|32
1734588300000|2024-12-19 06:05:00|929.1|924.1|929.3|924.3|929.3|924.3|928.7|923.7|29
1734588600000|2024-12-19 06:10:00|929.2|924.2|929.4|924.4|929.6|924.6|929.1|924.1|30
1734588900000|2024-12-19 06:15:00|929.5|924.5|929.6|924.6|930.7|925.7|929.5|924.5|29
1734589200000|2024-12-19 06:20:00|929.7|924.7|931|926|931.4|926.4|929.7|924.7|36
1734589500000|2024-12-19 06:25:00|931.1|926.1|930.6|925.6|931.5|926.5|930.4|925.4|37
1734589800000|2024-12-19 06:30:00|930.5|925.5|930.5|925.5|931.1|926.1|930.1|925.1|39
1734590100000|2024-12-19 06:35:00|930.6|925.6|931.7|926.7|931.9|926.9|930.6|925.6|32
1734590400000|2024-12-19 06:40:00|931.5|926.5|932.1|927.1|932.2|927.2|931.4|926.4|17
1734590700000|2024-12-19 06:45:00|932.2|927.2|931.8|926.8|932.2|927.2|931.8|926.8|13
1734591000000|2024-12-19 06:50:00|931.9|926.9|932|927|932.1|927.1|931.8|926.8|14
1734591300000|2024-12-19 06:55:00|932.1|927.1|932.1|927.1|932.3|927.3|931.8|926.8|20
1734591600000|2024-12-19 07:00:00|932.2|927.2|932.1|927.1|932.2|927.2|931.8|926.8|21
1734591900000|2024-12-19 07:05:00|932.2|927.2|933.8|928.8|933.8|928.8|932.1|927.1|26
1734592200000|2024-12-19 07:10:00|933.9|928.9|933.1|928.1|933.9|928.9|932.8|927.8|41
1734592500000|2024-12-19 07:15:00|932.5|927.5|934.2|929.2|934.2|929.2|932.4|927.4|41
1734592800000|2024-12-19 07:20:00|934.4|929.4|933.4|928.4|934.4|929.4|933.3|928.3|24
1734593100000|2024-12-19 07:25:00|933.5|928.5|933.6|928.6|933.7|928.7|933.4|928.4|27
1734593400000|2024-12-19 07:30:00|933.5|928.5|933.3|928.3|933.6|928.6|933|928|24
1734593700000|2024-12-19 07:35:00|933.4|928.4|932.1|927.1|933.4|928.4|931.9|926.9|35
1734594000000|2024-12-19 07:40:00|932|927|931.4|926.4|932.1|927.1|931.2|926.2|24
1734594300000|2024-12-19 07:45:00|931.5|926.5|932.2|927.2|932.2|927.2|931.5|926.5|11
1734594600000|2024-12-19 07:50:00|932.1|927.1|931.5|926.5|932.2|927.2|931.4|926.4|17
1734594900000|2024-12-19 07:55:00|931.4|926.4|931.6|926.6|931.7|926.7|931.4|926.4|31
1734595200000|2024-12-19 08:00:00|931.5|926.5|928.5|923.5|931.5|926.5|928|923|44
1734595500000|2024-12-19 08:05:00|928.6|923.6|928.9|923.9|929|924|928.2|923.2|26
1734595800000|2024-12-19 08:10:00|928.7|923.7|928.8|923.8|929|924|928.6|923.6|19
1734596100000|2024-12-19 08:15:00|928.7|923.7|928.7|923.7|928.8|923.8|928.6|923.6|9
1734596400000|2024-12-19 08:20:00|929.5|924.5|930.6|925.6|930.8|925.8|929.5|924.5|15
1734596700000|2024-12-19 08:25:00|930.5|925.5|929.6|924.6|930.8|925.8|929.3|924.3|41
1734597000000|2024-12-19 08:30:00|929.3|924.3|930.1|925.1|931.3|926.3|929.3|924.3|54
1734597300000|2024-12-19 08:35:00|930.3|925.3|930.6|925.6|931.1|926.1|930.3|925.3|37
1734597600000|2024-12-19 08:40:00|930.7|925.7|931.3|926.3|931.3|926.3|930.6|925.6|31
1734597900000|2024-12-19 08:45:00|931.5|926.5|930.9|925.9|932.4|927.4|930.8|925.8|27
1734598200000|2024-12-19 08:50:00|930.8|925.8|931.7|926.7|932.4|927.4|930.8|925.8|36
1734598500000|2024-12-19 08:55:00|931.8|926.8|932.6|927.6|932.8|927.8|931.8|926.8|55
1734598800000|2024-12-19 09:00:00|932.8|927.8|934.4|929.4|934.8|929.8|932.8|927.8|56
1734599100000|2024-12-19 09:05:00|934.3|929.3|934.8|929.8|934.8|929.8|934.1|929.1|32
1734599400000|2024-12-19 09:10:00|934.7|929.7|935|930|935|930|934.4|929.4|31
1734599700000|2024-12-19 09:15:00|935.4|930.4|934.9|929.9|935.6|930.6|934.6|929.6|33
1734600000000|2024-12-19 09:20:00|935|930|934|929|935.1|930.1|933.7|928.7|25
1734600300000|2024-12-19 09:25:00|934.1|929.1|934.8|929.8|935|930|934.1|929.1|25
1734600600000|2024-12-19 09:30:00|934.9|929.9|935|930|935.7|930.7|934.7|929.7|26
1734600900000|2024-12-19 09:35:00|935.1|930.1|934.9|929.9|935.3|930.3|934.4|929.4|43
1734601200000|2024-12-19 09:40:00|934.8|929.8|931.7|926.7|934.8|929.8|931.7|926.7|48
1734601500000|2024-12-19 09:45:00|931.4|926.4|931.5|926.5|931.5|926.5|930.1|925.1|54
1734601800000|2024-12-19 09:50:00|931.6|926.6|931|926|932.1|927.1|931|926|27
1734602100000|2024-12-19 09:55:00|930.9|925.9|929.6|924.6|930.9|925.9|929.4|924.4|30
1734602400000|2024-12-19 10:00:00|929.5|924.5|929.6|924.6|930|925|929.2|924.2|31
1734602700000|2024-12-19 10:05:00|929.5|924.5|931|926|931|926|928.7|923.7|46
1734603000000|2024-12-19 10:10:00|930.9|925.9|931.4|926.4|932.1|927.1|930.4|925.4|26
1734603300000|2024-12-19 10:15:00|931.5|926.5|932.3|927.3|932.5|927.5|931.5|926.5|22
1734603600000|2024-12-19 10:20:00|932.4|927.4|932.3|927.3|932.7|927.7|931.4|926.4|22
1734603900000|2024-12-19 10:25:00|932.2|927.2|931.9|926.9|932.5|927.5|931.9|926.9|19
1734604200000|2024-12-19 10:30:00|932|927|930.9|925.9|932|927|930.9|925.9|22
1734604500000|2024-12-19 10:35:00|930.6|925.6|930.5|925.5|930.9|925.9|930.1|925.1|20
1734604800000|2024-12-19 10:40:00|930.4|925.4|931.2|926.2|931.2|926.2|930.2|925.2|22
1734605100000|2024-12-19 10:45:00|931.3|926.3|931.4|926.4|932|927|930.6|925.6|23
1734605400000|2024-12-19 10:50:00|931.5|926.5|929.9|924.9|931.5|926.5|929.8|924.8|23
1734605700000|2024-12-19 10:55:00|929.8|924.8|929.5|924.5|930.1|925.1|929.5|924.5|20
1734606000000|2024-12-19 11:00:00|929.6|924.6|930.3|925.3|930.4|925.4|929.5|924.5|26
1734606300000|2024-12-19 11:05:00|930.4|925.4|930.2|925.2|930.5|925.5|930|925|17
1734606600000|2024-12-19 11:10:00|930.3|925.3|930.2|925.2|930.4|925.4|930|925|17
1734606900000|2024-12-19 11:15:00|930.4|925.4|932.4|927.4|932.5|927.5|930.4|925.4|18
1734607200000|2024-12-19 11:20:00|932.5|927.5|931.9|926.9|932.5|927.5|930.7|925.7|33
1734607500000|2024-12-19 11:25:00|931.7|926.7|930.4|925.4|931.7|926.7|930.3|925.3|29
1734607800000|2024-12-19 11:30:00|930.8|925.8|931.2|926.2|931.2|926.2|930.5|925.5|24
1734608100000|2024-12-19 11:35:00|931.1|926.1|931.8|926.8|932.5|927.5|930.8|925.8|38
1734608400000|2024-12-19 11:40:00|932|927|932|927|932.1|927.1|931.3|926.3|27
1734608700000|2024-12-19 11:45:00|932.1|927.1|933|928|933|928|931.9|926.9|30
1734609000000|2024-12-19 11:50:00|933.1|928.1|933|928|933.9|928.9|933|928|36
1734609300000|2024-12-19 11:55:00|933.1|928.1|933.3|928.3|933.7|928.7|933|928|19
1734609600000|2024-12-19 12:00:00|933.1|928.1|933.6|928.6|933.6|928.6|931.6|926.6|39
1734609900000|2024-12-19 12:05:00|933.7|928.7|933.5|928.5|934|929|933|928|38
1734610200000|2024-12-19 12:10:00|933.6|928.6|933.7|928.7|934.3|929.3|932.8|927.8|36
1734610500000|2024-12-19 12:15:00|933.6|928.6|933.7|928.7|934.4|929.4|933.4|928.4|36
1734610800000|2024-12-19 12:20:00|934|929|933.3|928.3|934.3|929.3|932.9|927.9|42
1734611100000|2024-12-19 12:25:00|933.4|928.4|933.9|928.9|934.6|929.6|933.4|928.4|35
1734611400000|2024-12-19 12:30:00|934|929|934.8|929.8|934.8|929.8|933.6|928.6|40
1734611700000|2024-12-19 12:35:00|934.9|929.9|933.6|928.6|935.2|930.2|933.5|928.5|37
1734612000000|2024-12-19 12:40:00|933.7|928.7|932.1|927.1|933.9|928.9|932.1|927.1|33
1734612300000|2024-12-19 12:45:00|932.2|927.2|932|927|932.4|927.4|931.5|926.5|45
1734612600000|2024-12-19 12:50:00|932.1|927.1|930.9|925.9|932.3|927.3|930.5|925.5|36
1734612900000|2024-12-19 12:55:00|931|926|932|927|932.2|927.2|930.4|925.4|42
1734613200000|2024-12-19 13:00:00|932.3|927.3|933|928|934|929|931.4|926.4|102
1734613500000|2024-12-19 13:05:00|932.9|927.9|931.9|926.9|932.9|927.9|931.1|925.3|87
1734613800000|2024-12-19 13:10:00|931.8|926.8|931.5|926.5|932.4|927.4|931|925.2|65
1734614100000|2024-12-19 13:15:00|931.4|926.4|930.9|925.9|932.5|927.5|930.9|925|65
1734614400000|2024-12-19 13:20:00|931|926|932.9|926.8|934.3|928|929|924|195
1734614700000|2024-12-19 13:25:00|933|926.4|933.2|924.2|935.6|928.7|932.7|924|133
1734615000000|2024-12-19 13:30:00|933.9|922.9|933|926|935.2|927.4|932.6|922.8|256
1734615300000|2024-12-19 13:35:00|932.9|925.9|934.6|927.5|934.7|927.6|932.2|925.4|274
1734615600000|2024-12-19 13:40:00|934.8|927.6|931.4|924.1|935.1|928|931|924|185
1734615900000|2024-12-19 13:45:00|931.3|924.3|931.9|924.7|933|925.7|930.6|922.6|150
1734616200000|2024-12-19 13:50:00|931.8|924.6|929.7|923.4|932|925.2|929.3|922.6|114
1734616500000|2024-12-19 13:55:00|929.6|923.3|929.7|924.7|930|925|928.5|922.9|34
1734616800000|2024-12-19 14:00:00|930|925|931.4|926.4|931.9|926.9|929.3|924.3|46
1734617100000|2024-12-19 14:05:00|931.5|926.5|931.3|926.3|932.6|927.6|931.1|926.1|45
1734617400000|2024-12-19 14:10:00|931.4|926.4|932.2|927.2|932.4|927.4|931.2|926.2|67
1734617700000|2024-12-19 14:15:00|932.1|927.1|932.5|927.5|932.6|927.6|931.7|926.7|63
1734618000000|2024-12-19 14:20:00|932.7|927.7|933.4|928.4|933.7|928.7|932.6|927.6|61
1734618300000|2024-12-19 14:25:00|933.5|928.5|932.9|927.9|933.7|928.7|932.9|927.9|30
1734618600000|2024-12-19 14:30:00|932.6|927.6|932.4|927.4|932.8|927.8|931.5|926.5|35
1734618900000|2024-12-19 14:35:00|932.5|927.5|931.5|926.5|932.5|928.1|929.5|926.5|46
1734619200000|2024-12-19 14:40:00|931.4|926.4|929.1|927.3|931.6|928.1|928.7|926.4|53
1734619500000|2024-12-19 14:45:00|929|927.2|928.6|926.8|929.1|927.3|928.5|926.7|18
1734620100000|2024-12-19 14:55:00|926.9|921.9|927.6|922.6|927.6|922.6|926.9|921.9|18
1734620400000|2024-12-19 15:00:00|927.8|922.8|928.4|923.4|928.7|923.7|927.5|922.5|85
1734620700000|2024-12-19 15:05:00|928.5|923.5|929.3|924.3|929.6|924.6|928.3|923.3|77
1734621000000|2024-12-19 15:10:00|929.2|924.2|929.2|924.2|929.5|924.5|928.8|923.8|32
1734621300000|2024-12-19 15:15:00|929.1|924.1|928.5|923.5|929.2|924.2|928.2|923.2|41
1734621600000|2024-12-19 15:20:00|928.7|923.7|927.8|922.8|928.8|923.8|927.6|922.6|76
1734621900000|2024-12-19 15:25:00|927.7|922.7|927.8|922.8|928.5|923.5|927.6|922.6|61
1734622200000|2024-12-19 15:30:00|927.7|922.7|926.7|921.7|928|923|926.2|921.2|95
1734622500000|2024-12-19 15:35:00|926.6|921.6|926.7|921.7|927.2|922.2|926.6|921.6|42
1734622800000|2024-12-19 15:40:00|926.4|921.4|926|921|926.4|921.4|925.6|920.6|12
1734623100000|2024-12-19 15:45:00|925.9|920.9|924.2|919.2|925.9|920.9|924.2|919.2|45
1734623400000|2024-12-19 15:50:00|924.3|919.3|924.5|919.5|924.9|921.5|923.3|919.2|72
1734623700000|2024-12-19 15:55:00|924.6|919.6|924|919|925.2|920.2|923.9|918.9|79
1734624000000|2024-12-19 16:00:00|923.9|918.9|923.6|918.6|924.8|919.8|923.4|918.4|59
1734624300000|2024-12-19 16:05:00|923.7|918.7|925|920|925|920|923.5|918.5|38
1734624600000|2024-12-19 16:10:00|925.1|920.1|923.9|918.9|925.4|920.4|923.7|918.7|41
1734624900000|2024-12-19 16:15:00|923.8|918.8|923.9|918.9|925.1|920.1|923.7|918.7|54
1734625200000|2024-12-19 16:20:00|923.8|918.8|925.9|920.9|925.9|920.9|923.8|918.8|33
1734625500000|2024-12-19 16:25:00|925.8|920.8|926.3|921.3|926.9|921.9|925.8|920.8|30
1734625800000|2024-12-19 16:30:00|926.4|921.4|926.4|921.4|926.8|921.8|926.1|921.1|25
1734626100000|2024-12-19 16:35:00|926.2|921.2|927.4|922.4|927.6|922.6|926|921|36
1734626400000|2024-12-19 16:40:00|927.5|922.5|926.7|921.7|927.5|922.5|926.6|921.6|14
1734626700000|2024-12-19 16:45:00|926.6|921.6|926|921|926.6|921.6|925.9|920.9|17
1734627000000|2024-12-19 16:50:00|925.9|920.9|924.3|919.3|926.1|921.1|924.3|919.3|22
1734627300000|2024-12-19 16:55:00|924.5|919.5|924|919|925.1|920.1|923.5|918.5|40
1734627600000|2024-12-19 17:00:00|924.1|919.1|924.3|919.3|925|920|923.6|918.6|41
1734627900000|2024-12-19 17:05:00|924.4|919.4|924.3|919.3|925.2|920.2|924.3|919.3|44
1734628200000|2024-12-19 17:10:00|924.4|919.4|924|919|924.7|919.7|924|919|35
1734628500000|2024-12-19 17:15:00|924.1|919.1|925.1|920.1|925.3|920.3|923.8|918.8|35
1734628800000|2024-12-19 17:20:00|925.2|920.2|924.5|919.5|925.5|920.5|924|919|33
1734629100000|2024-12-19 17:25:00|924.4|919.4|924.2|919.2|924.7|919.7|924.1|919.1|32
1734629400000|2024-12-19 17:30:00|924.3|919.3|924.7|919.7|924.7|919.7|923.7|918.7|34
1734629700000|2024-12-19 17:35:00|924.5|919.5|924.2|919.2|925|920|924.1|919.1|30
1734630000000|2024-12-19 17:40:00|924.5|919.5|923.9|918.9|924.5|919.5|923.8|918.8|29
1734630300000|2024-12-19 17:45:00|924|919|924.6|919.6|924.9|919.9|924|919|28
1734630600000|2024-12-19 17:50:00|924.4|919.4|924.7|919.7|925|920|923.7|918.7|38
1734630900000|2024-12-19 17:55:00|924.8|919.8|924.5|919.5|925.1|920.1|924.4|919.4|18
1734631200000|2024-12-19 18:00:00|924.7|919.7|925.5|920.5|925.5|920.5|924.6|919.6|40
1734631500000|2024-12-19 18:05:00|925.3|920.3|925.7|920.7|925.8|920.8|925.3|920.3|25
1734631800000|2024-12-19 18:10:00|926.2|921.2|926.5|921.5|926.6|921.6|926.2|921.2|15
1734632100000|2024-12-19 18:15:00|926.4|921.4|926.3|921.3|926.5|921.5|926.2|921.2|12
1734632400000|2024-12-19 18:20:00|926.2|921.2|926.6|921.6|926.6|921.6|926.2|921.2|12
1734632700000|2024-12-19 18:25:00|926.7|921.7|926.2|921.2|926.7|921.7|926.2|921.2|11
1734633000000|2024-12-19 18:30:00|926.5|921.5|926.9|921.9|926.9|921.9|926.3|921.3|9
1734633300000|2024-12-19 18:35:00|926.8|921.8|927|922|927.1|922.1|926.8|921.8|23
1734633600000|2024-12-19 18:40:00|927.1|922.1|927.5|922.5|927.6|922.6|927.1|922.1|11
1734633900000|2024-12-19 18:45:00|927.4|922.4|927.2|922.2|927.4|922.4|927.2|922.2|3
1734634200000|2024-12-19 18:50:00|928.8|923.8|928.5|923.5|928.8|923.8|928.3|923.3|12
1734634500000|2024-12-19 18:55:00|928.6|923.6|929.1|924.1|929.3|924.3|928.6|923.6|29
1734634800000|2024-12-19 19:00:00|929|924|928.7|923.7|929.2|924.2|928.6|923.6|28
1734635100000|2024-12-19 19:05:00|928.6|923.6|929.1|924.1|929.2|924.2|928.3|923.3|21
1734635400000|2024-12-19 19:10:00|929|924|928.8|923.8|929.3|924.3|928.8|923.8|19
1734635700000|2024-12-19 19:15:00|928.7|923.7|928.8|923.8|928.9|923.9|928.5|923.5|24
1734636000000|2024-12-19 19:20:00|928.7|923.7|928.9|923.9|928.9|923.9|928|923|25
1734636300000|2024-12-19 19:25:00|929|924|928.5|923.5|929|924|928.4|923.4|15
1734636600000|2024-12-19 19:30:00|928.4|923.4|928.2|923.2|928.5|923.5|928.2|923.2|17
1734636900000|2024-12-19 19:35:00|928.1|923.1|929|924|929|924|928|923|23
1734637200000|2024-12-19 19:40:00|928.9|923.9|928.8|923.8|928.9|923.9|928.7|923.7|10
1734637500000|2024-12-19 19:45:00|928.9|923.9|928.5|923.5|928.9|923.9|928.5|923.5|11
1734637800000|2024-12-19 19:50:00|928.6|923.6|928.6|923.6|928.9|923.9|928.5|923.5|17
1734638100000|2024-12-19 19:55:00|928.7|923.7|928.3|923.3|928.7|923.7|928.2|923.2|17
1734638400000|2024-12-19 20:00:00|928.4|923.4|928.6|923.6|928.6|923.6|928.3|923.3|15
1734638700000|2024-12-19 20:05:00|928.7|923.7|928.5|923.5|928.8|923.8|928.4|923.4|17
1734639000000|2024-12-19 20:10:00|928.4|923.4|928.6|923.6|928.6|923.6|928.3|923.3|18
1734639300000|2024-12-19 20:15:00|928.5|923.5|929|924|929.1|924.1|928.5|923.5|13
1734639600000|2024-12-19 20:20:00|928.9|923.9|929.9|924.9|929.9|924.9|928.9|923.9|16
1734639900000|2024-12-19 20:25:00|929.8|924.8|929.4|924.4|929.8|924.8|929.4|924.4|9
1734640200000|2024-12-19 20:30:00|929.5|924.5|929.3|924.3|929.7|924.7|929.3|924.3|21
1734640500000|2024-12-19 20:35:00|929.2|924.2|929.5|924.5|929.5|924.5|929.2|924.2|17
1734640800000|2024-12-19 20:40:00|929.7|924.7|929.4|924.4|929.8|924.8|929.4|924.4|23
1734641100000|2024-12-19 20:45:00|929.5|924.5|929.5|924.5|929.6|924.6|929.4|924.4|11
1734641400000|2024-12-19 20:50:00|929.4|924.4|929.5|924.5|929.7|924.7|929.4|924.4|15
1734641700000|2024-12-19 20:55:00|929.7|924.7|929.5|924.5|929.8|924.8|929.5|924.5|7
1734644400000|2024-12-19 21:40:00|928.5|923.5|928.7|923.7|928.8|923.8|928.5|923.5|4
1734644700000|2024-12-19 21:45:00|928.6|923.6|928.4|923.4|928.6|923.6|928.3|923.3|9
1734645000000|2024-12-19 21:50:00|927.9|922.9|927.7|922.7|928|923|927.6|922.6|11
1734645300000|2024-12-19 21:55:00|927.6|922.6|928.2|923.2|928.3|923.3|927.6|922.6|13
1734649200000|2024-12-19 23:00:00|929|924|928.1|923.1|929|924|928|923|7
1734649500000|2024-12-19 23:05:00|928.6|923.6|928.5|923.5|928.6|923.6|927.9|922.9|7
1734649800000|2024-12-19 23:10:00|928.4|923.4|927.4|922.4|928.9|923.9|927.4|922.4|9
1734650100000|2024-12-19 23:15:00|927.5|922.5|928.1|923.1|928.1|923.1|926.6|921.6|30
1734650400000|2024-12-19 23:20:00|928|923|925.8|920.8|928.1|923.1|925.8|920.8|10
1734650700000|2024-12-19 23:25:00|925.7|920.7|925.9|920.9|926.9|921.9|925.6|920.6|20
1734651000000|2024-12-19 23:30:00|926.1|921.1|925.9|920.9|926.2|921.2|925.9|920.9|16
1734651300000|2024-12-19 23:35:00|925.8|920.8|924.7|919.7|925.8|920.8|924.6|919.6|14
1734651600000|2024-12-19 23:40:00|924.6|919.6|924.5|919.5|924.6|919.6|924.4|919.4|8
1734651900000|2024-12-19 23:45:00|925.1|920.1|925.7|920.7|926.2|921.2|924.8|919.8|37
1734652200000|2024-12-19 23:50:00|925.8|920.8|925|920|926.3|921.3|925|920|44
1734652500000|2024-12-19 23:55:00|924.9|919.9|924.4|919.4|924.9|919.9|924.4|919.4|5
1734652800000|2024-12-20 00:00:00|924.3|919.3|923.6|918.6|925.3|920.3|923.6|918.6|28
1734653100000|2024-12-20 00:05:00|923.7|918.7|923|918|923.8|918.8|923|918|36
1734653400000|2024-12-20 00:10:00|923.1|918.1|923.4|918.4|923.4|918.4|922.9|917.9|15
1734653700000|2024-12-20 00:15:00|923.3|918.3|922.8|917.8|923.3|918.3|922.5|917.5|25
1734654000000|2024-12-20 00:20:00|922.9|917.9|923.4|918.4|923.5|918.5|922.7|917.7|21
1734654300000|2024-12-20 00:25:00|923.2|918.2|923.4|918.4|924.1|919.1|923.1|918.1|11
1734654600000|2024-12-20 00:30:00|923.5|918.5|924.2|919.2|924.2|919.2|923.5|918.5|20
1734654900000|2024-12-20 00:35:00|924.1|919.1|922.8|917.8|924.4|919.4|922.8|917.8|19
1734655200000|2024-12-20 00:40:00|922.7|917.7|920.4|918.6|922.7|918.6|920.4|917.1|14
1734655500000|2024-12-20 00:45:00|920.5|918.7|922.7|917.7|922.7|918.7|920.5|917.1|13
1734655800000|2024-12-20 00:50:00|922.6|917.6|922.3|917.3|922.7|917.7|922.2|917.2|16
1734656100000|2024-12-20 00:55:00|922.5|917.5|921.8|916.8|922.5|917.5|921.5|916.5|29
1734656400000|2024-12-20 01:00:00|921.9|916.9|921.9|916.9|922.3|917.3|921.5|916.5|24
1734656700000|2024-12-20 01:05:00|922|917|923.5|918.5|923.7|918.7|921.9|916.9|37
1734657000000|2024-12-20 01:10:00|923.4|918.4|923.4|918.4|923.8|918.8|923.2|918.2|34
1734657300000|2024-12-20 01:15:00|923.5|918.5|925.1|920.1|925.2|920.2|923.3|918.3|49
1734657600000|2024-12-20 01:20:00|925.2|920.2|927.5|922.5|927.5|922.5|925.2|920.2|48
1734657900000|2024-12-20 01:25:00|927.4|922.4|927.1|922.1|927.4|922.4|926.9|921.9|37
1734658200000|2024-12-20 01:30:00|927.2|922.2|927.7|922.7|927.8|922.8|927.1|922.1|43
1734658500000|2024-12-20 01:35:00|927.8|922.8|928.7|923.7|928.9|923.9|927.7|922.7|29
1734658800000|2024-12-20 01:40:00|928.8|923.8|928.7|923.7|929.3|924.3|928.1|923.1|39
1734659100000|2024-12-20 01:45:00|928.8|923.8|928.7|923.7|929.2|924.2|928.4|923.4|30
1734659400000|2024-12-20 01:50:00|928.8|923.8|928.5|923.5|929.7|924.7|928.4|923.4|41
1734659700000|2024-12-20 01:55:00|928.4|923.4|927.7|922.7|928.9|923.9|927.7|922.7|29
1734660000000|2024-12-20 02:00:00|927.5|922.5|926.4|921.4|927.5|922.5|926.3|921.3|32
1734660300000|2024-12-20 02:05:00|926.5|921.5|925.9|920.9|926.6|921.6|925.2|920.2|61
1734660600000|2024-12-20 02:10:00|925.8|920.8|925.5|920.5|925.9|920.9|925.2|920.2|55
1734660900000|2024-12-20 02:15:00|925.4|920.4|924.5|919.5|925.4|920.4|924.5|919.5|33
1734661200000|2024-12-20 02:20:00|924.1|919.1|925.1|920.1|925.9|920.9|924.1|919.1|66
1734661500000|2024-12-20 02:25:00|925.2|920.2|925.3|920.3|925.5|920.5|924.9|919.9|45
1734661800000|2024-12-20 02:30:00|925.4|920.4|925.9|920.9|926.4|921.4|925.3|920.3|49
1734662100000|2024-12-20 02:35:00|926|921|924.3|919.3|926.3|921.3|924.2|919.2|50
1734662400000|2024-12-20 02:40:00|924.4|919.4|924.2|919.2|925.1|920.1|924.1|919.1|45
1734662700000|2024-12-20 02:45:00|924|919|924.5|919.5|924.6|919.6|923.7|918.7|41
1734663000000|2024-12-20 02:50:00|924.4|919.4|924.1|919.1|925.2|920.2|924|919|29
1734663300000|2024-12-20 02:55:00|924|919|923.5|918.5|924.1|919.1|923.5|918.5|35
1734663600000|2024-12-20 03:00:00|923.6|918.6|923.5|918.5|924.9|919.9|923.5|918.5|44
1734663900000|2024-12-20 03:05:00|923.6|918.6|925.2|920.2|925.5|920.5|923.5|918.5|54
1734664200000|2024-12-20 03:10:00|925.5|920.5|925.6|920.6|926.4|921.4|925|920|46
1734664500000|2024-12-20 03:15:00|925.5|920.5|924.7|919.7|925.7|920.7|924.5|919.5|28
1734664800000|2024-12-20 03:20:00|924.8|919.8|924.7|919.7|925.3|920.3|924.5|919.5|33
1734665100000|2024-12-20 03:25:00|924.6|919.6|924.7|919.7|924.9|919.9|924.6|919.6|24
1734665400000|2024-12-20 03:30:00|924.6|919.6|923.9|918.9|924.7|919.7|923.8|918.8|32
1734665700000|2024-12-20 03:35:00|923.8|918.8|923|918|923.8|918.8|923|918|21
1734666000000|2024-12-20 03:40:00|922.9|917.9|922.8|917.8|922.9|917.9|922.4|917.4|23
1734666300000|2024-12-20 03:45:00|922.7|917.7|923|918|923.3|918.3|922.7|917.7|32
1734666600000|2024-12-20 03:50:00|922.9|917.9|923.3|918.3|923.4|918.4|922.8|917.8|23
1734666900000|2024-12-20 03:55:00|923.4|918.4|923.5|918.5|923.5|918.5|923|918|17
1734667200000|2024-12-20 04:00:00|923.6|918.6|924.3|919.3|924.5|919.5|923.6|918.6|34
1734667500000|2024-12-20 04:05:00|924.2|919.2|923.8|918.8|924.3|919.3|923.8|918.8|23
1734667800000|2024-12-20 04:10:00|923.9|918.9|923.4|918.4|924|919|923.4|918.4|22
1734668100000|2024-12-20 04:15:00|923.3|918.3|923.2|918.2|923.4|918.4|923.1|918.1|17
1734668400000|2024-12-20 04:20:00|923.1|918.1|923.6|918.6|923.6|918.6|923.1|918.1|18
1734669000000|2024-12-20 04:30:00|923.1|918.1|923.3|921.5|924.6|921.6|923.1|918.1|30
1734669300000|2024-12-20 04:35:00|923.2|921.4|923.9|918.9|924.7|921.6|923|918.8|42
1734669600000|2024-12-20 04:40:00|924|919|923.7|918.7|924|919|923.6|918.6|15
1734669900000|2024-12-20 04:45:00|923.8|918.8|924.1|919.1|924.2|919.2|923.1|918.1|23
1734670200000|2024-12-20 04:50:00|924.2|919.2|924.6|919.6|924.8|919.8|924.1|919.1|24
1734670500000|2024-12-20 04:55:00|924.7|919.7|924.2|919.2|925.1|921.9|923.5|919|43
1734670800000|2024-12-20 05:00:00|924.1|919.1|924|919|924.1|919.1|923.6|918.6|9
1734671700000|2024-12-20 05:15:00|924.1|919.1|924.3|919.3|924.4|919.4|924.1|919.1|6
1734672000000|2024-12-20 05:20:00|924.1|919.1|924.3|919.3|924.4|919.4|924.1|919.1|9
1734672300000|2024-12-20 05:25:00|924.2|919.2|923.6|918.6|924.3|919.3|923.3|918.3|18
1734672600000|2024-12-20 05:30:00|923.7|918.7|924.2|919.2|924.3|919.3|923.7|918.7|23
1734672900000|2024-12-20 05:35:00|924.3|919.3|924.4|919.4|924.6|919.6|924.3|919.3|18
1734673200000|2024-12-20 05:40:00|923.6|918.6|924.1|919.1|924.2|919.2|923.6|918.6|15
1734673500000|2024-12-20 05:45:00|923.9|918.9|923.7|918.7|923.9|918.9|923.6|918.6|7
1734673800000|2024-12-20 05:50:00|923.6|918.6|923|918|923.6|918.6|923|918|15
1734674100000|2024-12-20 05:55:00|923.1|918.1|923.1|918.1|923.2|918.2|922.9|917.9|14
1734674400000|2024-12-20 06:00:00|923|918|923.4|918.4|923.4|918.4|922.9|917.9|30
1734674700000|2024-12-20 06:05:00|923.5|918.5|923|918|923.5|918.5|922.7|917.7|25
1734675000000|2024-12-20 06:10:00|923.1|918.1|923.5|918.5|923.6|918.6|922.8|917.8|46
1734675300000|2024-12-20 06:15:00|923.4|918.4|923.7|918.7|923.9|918.9|923.4|918.4|24
1734675600000|2024-12-20 06:20:00|923.6|918.6|922.4|920.6|923.9|920.7|922.2|918.6|20
1734675900000|2024-12-20 06:25:00|922.3|920.5|922.6|920.8|923.9|920.9|922.3|918.8|12
1734678600000|2024-12-20 07:10:00|923.8|918.8|925.1|920.1|925.1|920.1|923.7|918.7|17
1734678900000|2024-12-20 07:15:00|925.2|920.2|924.3|919.3|925.2|920.2|924|919|18
1734679200000|2024-12-20 07:20:00|924.2|919.2|923|918|924.2|919.2|922.6|917.6|37
1734679500000|2024-12-20 07:25:00|923.1|918.1|922.8|917.8|923.1|918.1|922.5|917.5|29
1734679800000|2024-12-20 07:30:00|922.6|917.6|922.2|917.2|922.6|917.6|920.6|915.6|45
1734680100000|2024-12-20 07:35:00|922.3|917.3|922.2|917.2|922.5|917.5|922|917|26
1734680400000|2024-12-20 07:40:00|922.3|917.3|922.8|917.8|922.8|917.8|922.2|917.2|22
1734680700000|2024-12-20 07:45:00|922.7|917.7|922.9|917.9|923.2|918.2|922.5|917.5|38
1734681000000|2024-12-20 07:50:00|923|918|922.6|917.6|923|918|922.2|917.2|32
1734681300000|2024-12-20 07:55:00|922.5|917.5|923.8|918.8|924|919|922.3|917.3|33
1734681600000|2024-12-20 08:00:00|923.9|918.9|922.8|917.8|924|919|922.7|917.7|81
1734681900000|2024-12-20 08:05:00|922.9|917.9|923.9|918.9|923.9|918.9|922.5|917.5|75
1734682200000|2024-12-20 08:10:00|924|919|924.9|919.9|924.9|919.9|924|919|36
1734682500000|2024-12-20 08:15:00|925.2|920.2|925.1|920.1|925.8|920.8|925|920|26
1734682800000|2024-12-20 08:20:00|925.2|920.2|927|922|927.2|922.2|925.2|920.2|41
1734683100000|2024-12-20 08:25:00|927.1|922.1|927.6|922.6|927.8|922.8|926.8|921.8|32
1734683400000|2024-12-20 08:30:00|927.5|922.5|926.8|921.8|928.3|923.3|926.6|921.6|39
1734683700000|2024-12-20 08:35:00|927|922|926.9|921.9|927.2|922.2|926.3|921.3|35
1734684000000|2024-12-20 08:40:00|926.8|921.8|926.8|921.8|927.6|922.6|926.7|921.7|24
1734684300000|2024-12-20 08:45:00|926.7|921.7|926.8|921.8|927|922|926.4|921.4|26
1734684600000|2024-12-20 08:50:00|927|922|927.2|922.2|927.8|922.8|926.9|921.9|35
1734684900000|2024-12-20 08:55:00|927|922|926.5|921.5|927.1|922.1|926.1|921.1|36
1734685200000|2024-12-20 09:00:00|926.6|921.6|924.2|919.2|927.4|922.4|924|919|58
1734685500000|2024-12-20 09:05:00|924.4|919.4|926.3|921.3|926.5|921.5|924.4|919.4|48
1734685800000|2024-12-20 09:10:00|926.4|921.4|926.2|921.2|927|922|925.9|920.9|43
1734686100000|2024-12-20 09:15:00|926.1|921.1|926.8|921.8|926.9|921.9|926.1|921.1|57
1734686400000|2024-12-20 09:20:00|926.7|921.7|926.6|921.6|927.2|922.2|926.4|921.4|45
1734686700000|2024-12-20 09:25:00|926.7|921.7|925.7|920.7|926.7|921.7|925.6|920.6|28
1734687000000|2024-12-20 09:30:00|926.1|921.1|925.8|920.8|926.5|921.5|925.4|920.4|40
1734687300000|2024-12-20 09:35:00|925.7|920.7|926.8|921.8|926.8|921.8|925.3|920.3|36
1734687600000|2024-12-20 09:40:00|926.9|921.9|926.8|921.8|927.6|922.6|926.7|921.7|28
1734687900000|2024-12-20 09:45:00|926.9|921.9|927.4|922.4|927.8|922.8|926.4|921.4|46
1734688200000|2024-12-20 09:50:00|927.3|922.3|928.7|923.7|929.3|924.3|927.1|922.1|46
1734688500000|2024-12-20 09:55:00|928.6|923.6|929.2|924.2|929.2|924.2|928.6|923.6|28
1734688800000|2024-12-20 10:00:00|929.1|924.1|931.1|926.1|931.1|926.1|929.1|924.1|33
1734689100000|2024-12-20 10:05:00|931.2|926.2|931.6|926.6|932.2|927.2|931.2|926.2|36
1734689400000|2024-12-20 10:10:00|931.8|926.8|931.3|926.3|932.1|927.1|930.5|925.5|34
1734689700000|2024-12-20 10:15:00|931.5|926.5|932.2|927.2|933|928|931.5|926.5|35
1734690000000|2024-12-20 10:20:00|932.1|927.1|932.2|927.2|932.6|927.6|931.6|926.6|32
1734690300000|2024-12-20 10:25:00|931.9|926.9|932.6|927.6|933.1|928.1|931.9|926.9|31
1734690600000|2024-12-20 10:30:00|932.7|927.7|932.6|927.6|933.1|928.1|932.3|927.3|30
1734690900000|2024-12-20 10:35:00|932.8|927.8|933.9|928.9|934.1|929.1|932.8|927.8|30
1734691200000|2024-12-20 10:40:00|934|929|933.4|928.4|934|929|933.2|928.2|27
1734691500000|2024-12-20 10:45:00|933.2|928.2|931.5|926.5|933.2|928.2|931.5|926.5|35
1734691800000|2024-12-20 10:50:00|931.6|926.6|931.2|926.2|932|927|931.2|926.2|40
1734692100000|2024-12-20 10:55:00|931.1|926.1|931.2|926.2|932|927|931|926|38
1734692400000|2024-12-20 11:00:00|931|926|931.1|926.1|931.4|926.4|930.7|925.7|38
1734692700000|2024-12-20 11:05:00|931.2|926.2|931.8|926.8|932.2|927.2|931.2|926.2|31
1734693000000|2024-12-20 11:10:00|931.9|926.9|932.1|927.1|932.2|927.2|931.1|926.1|27
1734693300000|2024-12-20 11:15:00|931.8|926.8|931.8|926.8|931.9|926.9|931.6|926.6|17
1734693600000|2024-12-20 11:20:00|931.9|926.9|931.5|926.5|931.9|926.9|931.4|926.4|23
1734693900000|2024-12-20 11:25:00|931.4|926.4|932|927|932.3|927.3|931.4|926.4|31
1734694200000|2024-12-20 11:30:00|931.9|926.9|932.9|927.9|933.2|928.2|931.8|926.8|30
1734694500000|2024-12-20 11:35:00|932.7|927.7|932.2|927.2|932.7|927.7|931.9|926.9|32
1734694800000|2024-12-20 11:40:00|932.3|927.3|932.5|927.5|932.8|927.8|932|927|26
1734695100000|2024-12-20 11:45:00|932.6|927.6|933.4|928.4|933.5|928.5|932.4|927.4|22
1734695400000|2024-12-20 11:50:00|933.3|928.3|932.7|927.7|933.6|928.6|932.6|927.6|20
1734695700000|2024-12-20 11:55:00|932.6|927.6|932.5|927.5|933.1|928.1|932.5|927.5|31
1734696000000|2024-12-20 12:00:00|932.4|927.4|933.1|928.1|933.1|928.1|931.9|926.9|35
1734696300000|2024-12-20 12:05:00|933.4|928.4|931.4|926.4|933.4|928.4|931.1|926.1|33
1734696600000|2024-12-20 12:10:00|931.6|926.6|932.6|927.6|932.9|927.9|931.5|926.5|34
1734696900000|2024-12-20 12:15:00|932.5|927.5|932.2|927.2|932.7|927.7|931.9|926.9|32
1734697200000|2024-12-20 12:20:00|932.1|927.1|931.9|926.9|932.2|927.2|931.7|926.7|25
1734697500000|2024-12-20 12:25:00|931.7|926.7|932.1|927.1|932.1|927.1|931.5|926.5|25
1734697800000|2024-12-20 12:30:00|932|927|932.2|927.2|933|928|931.9|926.9|31
1734698100000|2024-12-20 12:35:00|932|927|930.7|925.7|932|927|930.3|925.3|27
1734698400000|2024-12-20 12:40:00|930.8|925.8|932.8|927.8|935|930|930.8|925.8|51
1734698700000|2024-12-20 12:45:00|932.6|927.6|932|927|932.7|927.7|931.9|926.9|54
1734699000000|2024-12-20 12:50:00|931.9|926.9|930.8|925.8|932|927|930.5|925.5|46
1734699300000|2024-12-20 12:55:00|930.6|925.6|931.4|926.4|931.9|926.9|930.6|925.6|47
1734699600000|2024-12-20 13:00:00|931.5|926.5|931.6|926.6|933|928|931.3|926.3|113
1734699900000|2024-12-20 13:05:00|931.5|926.5|931.4|926.4|931.8|926.8|931.1|926.1|26
1734700200000|2024-12-20 13:10:00|931.3|926.3|930|925|931.5|926.5|930|925|38
1734700500000|2024-12-20 13:15:00|930.4|925.4|931.6|926.6|931.6|926.6|930.1|925.1|56
1734700800000|2024-12-20 13:20:00|932|927|933.5|928.5|933.8|928.8|931.6|926.6|47
1734701100000|2024-12-20 13:25:00|933.3|928.3|930.6|925.6|933.3|928.3|930.2|925.2|35
1734701400000|2024-12-20 13:30:00|931.2|926.2|931.8|926.8|933.6|928.6|930.4|925.4|62
1734701700000|2024-12-20 13:35:00|931.9|926.9|931.5|926.5|932.4|927.4|930.8|925.8|41
1734702000000|2024-12-20 13:40:00|931.6|926.6|934.4|929.4|934.5|929.5|931.5|926.5|55
1734702300000|2024-12-20 13:45:00|933.9|928.9|933.5|928.5|934.4|929.4|933.2|928.2|47
1734702600000|2024-12-20 13:50:00|933.6|928.6|933.6|928.6|934.6|929.6|933.5|928.5|42
1734702900000|2024-12-20 13:55:00|933.9|928.9|933.2|928.2|934.4|929.4|932.4|927.4|54
1734703200000|2024-12-20 14:00:00|933.1|928.1|932.2|927.2|933.1|928.1|931.2|926.2|54
1734703500000|2024-12-20 14:05:00|932.3|927.3|932.7|927.7|933.4|928.4|932|927|40
1734703800000|2024-12-20 14:10:00|932.9|927.9|933.5|928.5|933.5|928.5|932.9|927.9|33
1734704100000|2024-12-20 14:15:00|933.4|928.4|933.2|928.2|933.6|928.6|932.8|927.8|38
1734704400000|2024-12-20 14:20:00|933|928|932.4|927.4|933.4|928.4|932.1|927.1|27
1734705000000|2024-12-20 14:30:00|930.8|925.8|931.7|926.7|932.6|927.6|930.7|925.7|69
1734705300000|2024-12-20 14:35:00|932.1|927.1|933.8|928.8|933.8|928.8|931|926|73
1734705600000|2024-12-20 14:40:00|934.1|929.1|932.8|927.8|934.4|929.4|932.1|927.1|66
1734705900000|2024-12-20 14:45:00|932.7|927.7|932|927|933.4|928.4|931.6|926.6|58
1734706200000|2024-12-20 14:50:00|932.2|927.2|934.1|929.1|934.2|929.2|932.1|927.1|75
1734706500000|2024-12-20 14:55:00|934.3|929.3|933.8|928.8|934.8|929.8|933.7|928.7|57
1734706800000|2024-12-20 15:00:00|934.4|929.4|934.9|929.9|934.9|929.9|933.4|928.4|66
1734707100000|2024-12-20 15:05:00|935.1|930.1|935.2|930.2|937.2|932.2|935.1|930.1|80
1734707400000|2024-12-20 15:10:00|935.3|930.3|935.3|930.3|936.3|931.3|934.6|929.6|77
1734707700000|2024-12-20 15:15:00|935.5|930.5|935.8|930.8|936|931|935|930|82
1734708000000|2024-12-20 15:20:00|935.6|930.6|934.6|929.6|936.4|932.9|934.6|929.6|85
1734708300000|2024-12-20 15:25:00|934.3|929.3|935.4|930.4|936.2|931.2|934.3|929.3|75
1734708600000|2024-12-20 15:30:00|935.6|930.6|934.9|929.9|936.4|931.4|934.8|929.8|89
1734708900000|2024-12-20 15:35:00|935|930|934.6|929.6|935.5|930.5|934.4|929.4|47
1734709200000|2024-12-20 15:40:00|935|930|935.3|930.3|935.6|930.6|934.1|929.1|50
1734709500000|2024-12-20 15:45:00|935.4|930.4|934.3|929.3|935.7|930.7|934.1|929.1|57
1734709800000|2024-12-20 15:50:00|934.5|929.5|933.9|928.9|934.5|929.5|932.9|927.9|58
1734710100000|2024-12-20 15:55:00|934|929|934.4|929.4|935.7|930.7|933.9|928.9|50
1734710400000|2024-12-20 16:00:00|934.7|929.7|935|930|935.7|930.7|934.3|929.3|69
1734710700000|2024-12-20 16:05:00|935.1|930.1|933.8|928.8|935.1|930.1|933|928|58
1734711000000|2024-12-20 16:10:00|933.9|928.9|934.6|929.6|935.1|930.1|933.7|928.7|51
1734711300000|2024-12-20 16:15:00|934.5|929.5|935.4|930.4|936|931|933.8|928.8|58
1734711600000|2024-12-20 16:20:00|935.3|930.3|935.4|930.4|935.8|930.8|935|930|42
1734711900000|2024-12-20 16:25:00|935.3|930.3|934.8|929.8|935.7|930.7|934.7|929.7|54
1734712200000|2024-12-20 16:30:00|934.9|929.9|933.8|928.8|935.2|930.2|933.5|928.5|42
1734712500000|2024-12-20 16:35:00|934|929|934.7|929.7|935.1|930.1|934|929|41
1734712800000|2024-12-20 16:40:00|934.9|929.9|934.4|929.4|936|931|934.1|929.1|39
1734713100000|2024-12-20 16:45:00|934.5|929.5|935.2|930.2|935.5|930.5|934.4|929.4|38
1734713400000|2024-12-20 16:50:00|935.3|930.3|935|930|936|931|934.8|929.8|40
1734713700000|2024-12-20 16:55:00|935.1|930.1|935.6|930.6|936.3|931.3|934.9|929.9|47
1734714000000|2024-12-20 17:00:00|935.7|930.7|935.4|930.4|936.1|931.1|935.3|930.3|27
1734714300000|2024-12-20 17:05:00|935.3|930.3|936|931|936|931|935.2|930.2|25
1734714600000|2024-12-20 17:10:00|936.1|931.1|936|931|936.6|931.6|936|931|32
1734714900000|2024-12-20 17:15:00|936.3|931.3|936|931|936.6|931.6|935.5|930.5|29
1734715200000|2024-12-20 17:20:00|936.2|931.2|936.9|931.9|936.9|931.9|935.9|930.9|38
1734715500000|2024-12-20 17:25:00|937|932|937.3|932.3|937.4|932.4|936.8|931.8|33
1734715800000|2024-12-20 17:30:00|937.4|932.4|936.4|931.4|937.4|932.4|936.2|931.2|39
1734716100000|2024-12-20 17:35:00|936.3|931.3|938.5|933.5|938.6|933.6|936.2|931.2|55
1734716400000|2024-12-20 17:40:00|938.6|933.6|939.2|934.2|939.2|934.2|938.2|933.2|48
1734716700000|2024-12-20 17:45:00|939.3|934.3|938.7|933.7|939.3|934.3|938|933|53
1734717000000|2024-12-20 17:50:00|938.6|933.6|938.4|933.4|938.7|933.7|937.7|932.7|41
1734717300000|2024-12-20 17:55:00|938.5|933.5|937.3|932.3|938.8|933.8|937.3|932.3|70
1734717600000|2024-12-20 18:00:00|937.4|932.4|937.3|932.3|937.9|932.9|937.1|932.1|41
1734717900000|2024-12-20 18:05:00|937.2|932.2|937.2|932.2|937.4|932.4|936.5|931.5|29
1734718200000|2024-12-20 18:10:00|937.3|932.3|937.3|932.3|937.5|932.5|937.1|932.1|21
1734718500000|2024-12-20 18:15:00|937.2|932.2|937.4|932.4|937.5|932.5|937|932|22
1734718800000|2024-12-20 18:20:00|937.3|932.3|937.5|932.5|937.7|932.7|936.9|931.9|31
1734719100000|2024-12-20 18:25:00|937.4|932.4|935.9|930.9|937.4|932.4|935.9|930.9|36
1734719400000|2024-12-20 18:30:00|936|931|935.2|930.2|936|931|935|930|49
1734719700000|2024-12-20 18:35:00|935.3|930.3|934.7|929.7|935.3|930.3|934.5|929.5|30
1734720000000|2024-12-20 18:40:00|934.6|929.6|934.9|929.9|935|930|934.6|929.6|27
1734720300000|2024-12-20 18:45:00|934.8|929.8|934.8|929.8|935|930|934.6|929.6|21
1734720600000|2024-12-20 18:50:00|934.9|929.9|934.1|929.1|934.9|929.9|934.1|929.1|18
1734720900000|2024-12-20 18:55:00|934|929|932.8|927.8|934.3|929.3|932.8|927.8|28
1734721200000|2024-12-20 19:00:00|933|928|932.9|927.9|933.2|928.2|932.9|927.9|18
1734721500000|2024-12-20 19:05:00|933|928|933.1|928.1|933.2|928.2|932.8|927.8|20
1734721800000|2024-12-20 19:10:00|933.2|928.2|933.2|928.2|933.4|928.4|933.1|928.1|15
1734722100000|2024-12-20 19:15:00|933.3|928.3|934.2|929.2|934.2|929.2|933.2|928.2|4
1734722400000|2024-12-20 19:20:00|934.1|929.1|934.6|929.6|934.6|929.6|934|929|22
1734722700000|2024-12-20 19:25:00|934.5|929.5|934.7|929.7|934.7|929.7|934.3|929.3|15
1734723000000|2024-12-20 19:30:00|934.8|929.8|934.6|929.6|934.9|929.9|934.6|929.6|10
1734723300000|2024-12-20 19:35:00|934.7|929.7|934.8|929.8|934.9|929.9|934.7|929.7|14
1734723600000|2024-12-20 19:40:00|934.9|929.9|934.8|929.8|934.9|929.9|934.8|929.8|2
1734726300000|2024-12-20 20:25:00|930.7|925.7|931|926|931.1|927.3|929.1|925.6|23
1734726600000|2024-12-20 20:30:00|930.9|925.9|929.7|924.7|931.4|926.4|929|924|60
1734726900000|2024-12-20 20:35:00|929.8|924.8|931.2|926.2|931.3|926.3|929.7|924.7|40
1734727200000|2024-12-20 20:40:00|931.3|926.3|931.2|926.2|931.8|928.5|930.1|925.9|46
1734727500000|2024-12-20 20:45:00|931.3|926.3|930.5|925.5|931.7|928.2|929.7|925.5|30
1734727800000|2024-12-20 20:50:00|930.4|925.4|930.8|925.8|931.3|926.3|930.3|925.3|33
1734728100000|2024-12-20 20:55:00|931|926|930.7|925.7|931.1|926.1|930.2|925.2|30
1734728400000|2024-12-20 21:00:00|930.9|925.9|931.1|926.1|931.5|926.5|930.7|925.7|31
1734728700000|2024-12-20 21:05:00|931.2|926.2|931.2|926.2|931.2|926.2|930.6|925.6|19
1734908400000|2024-12-22 23:00:00|934.5|929.5|935|930|935.6|930.6|934.4|929.4|28
1734908700000|2024-12-22 23:05:00|935.2|930.2|935.9|930.9|936.2|931.2|935.2|930.2|41
1734909000000|2024-12-22 23:10:00|936|931|934.2|929.2|936|931|933.8|928.8|27
1734909300000|2024-12-22 23:15:00|934|929|934.4|929.4|934.7|929.7|934|929|20
1734909600000|2024-12-22 23:20:00|934.3|929.3|935.1|930.1|935.1|930.1|934.3|929.3|14
1734909900000|2024-12-22 23:25:00|935|930|935.1|930.1|935.3|930.3|934.6|929.6|15
1734910200000|2024-12-22 23:30:00|935.2|930.2|935.7|930.7|935.7|930.7|934.3|929.3|34
1734910500000|2024-12-22 23:35:00|935.6|930.6|935.5|930.5|935.7|930.7|934.7|929.7|25
1734910800000|2024-12-22 23:40:00|935.7|930.7|935.9|930.9|936.3|931.3|935.6|930.6|31
1734911100000|2024-12-22 23:45:00|936|931|935.4|930.4|936|931|935|930|30
1734911400000|2024-12-22 23:50:00|935.6|930.6|934.8|929.8|935.6|930.6|934.1|929.1|33
1734911700000|2024-12-22 23:55:00|934.6|929.6|934.3|929.3|934.8|929.8|934.1|929.1|19
1734912000000|2024-12-23 00:00:00|934.6|929.6|933.2|928.2|934.6|929.6|933.1|928.1|36
1734912300000|2024-12-23 00:05:00|933.3|928.3|933.8|928.8|934|929|933.2|928.2|17
1734912600000|2024-12-23 00:10:00|934|929|934.8|929.8|935.5|930.5|934|929|30
1734912900000|2024-12-23 00:15:00|934.6|929.6|934.3|929.3|934.6|929.6|933.6|928.6|43
1734913200000|2024-12-23 00:20:00|934.2|929.2|934.6|929.6|934.7|929.7|934.2|929.2|18
1734913500000|2024-12-23 00:25:00|934.8|929.8|935.1|930.1|935.3|930.3|934.5|929.5|34
1734913800000|2024-12-23 00:30:00|935.2|930.2|933.6|928.6|936.6|931.6|933.2|928.2|50
1734914100000|2024-12-23 00:35:00|933.7|928.7|934.4|929.4|935.3|930.3|933.7|928.7|34
1734914400000|2024-12-23 00:40:00|934.2|929.2|935.1|930.1|935.6|930.6|934.2|929.2|27
1734914700000|2024-12-23 00:45:00|935|930|935.3|930.3|935.8|930.8|934.5|929.5|26
1734915000000|2024-12-23 00:50:00|935.4|930.4|934.8|929.8|935.5|930.5|934.4|929.4|28
1734915300000|2024-12-23 00:55:00|934.6|929.6|935.4|930.4|935.6|930.6|934.6|929.6|25
1734915600000|2024-12-23 01:00:00|935.5|930.5|935.5|930.5|936.2|931.2|935|930|61
1734915900000|2024-12-23 01:05:00|935.3|930.3|935.2|930.2|935.6|930.6|935|930|27
1734916200000|2024-12-23 01:10:00|935.1|930.1|934.9|929.9|935.3|930.3|934.9|929.9|28
1734916500000|2024-12-23 01:15:00|934.8|929.8|934.9|929.9|935.4|930.4|934.8|929.8|29
1734916800000|2024-12-23 01:20:00|934.8|929.8|934.1|929.1|934.8|929.8|933.9|928.9|14
1734917100000|2024-12-23 01:25:00|933.9|928.9|934.3|929.3|934.5|929.5|933.5|928.5|22
1734917400000|2024-12-23 01:30:00|934.4|929.4|934.2|929.2|934.4|929.4|933.6|928.6|31
1734917700000|2024-12-23 01:35:00|934.1|929.1|934.8|929.8|934.8|929.8|933.8|928.8|31
1734918000000|2024-12-23 01:40:00|934.7|929.7|935.6|930.6|936|931|934.5|929.5|24
1734918300000|2024-12-23 01:45:00|935.5|930.5|936|931|936.4|931.4|935.2|930.2|29
1734918600000|2024-12-23 01:50:00|935.9|930.9|936|931|936.2|931.2|935.8|930.8|24
1734918900000|2024-12-23 01:55:00|936.2|931.2|935.5|930.5|936.5|931.5|935.4|930.4|21
1734919200000|2024-12-23 02:00:00|935.4|930.4|935.2|930.2|935.6|930.6|934.7|929.7|25
1734919500000|2024-12-23 02:05:00|934.9|929.9|935.9|930.9|936.1|931.1|934.8|929.8|42
1734919800000|2024-12-23 02:10:00|936|931|935.9|930.9|936.6|931.6|935.9|930.9|24
1734920100000|2024-12-23 02:15:00|936|931|934.8|929.8|936.1|931.1|934.8|929.8|25
1734920400000|2024-12-23 02:20:00|934.7|929.7|934.9|929.9|935|930|934.4|929.4|24
1734920700000|2024-12-23 02:25:00|935|930|936.1|931.1|936.1|931.1|935|930|23
1734921000000|2024-12-23 02:30:00|936|931|938.2|933.2|938.9|933.9|936|931|33
1734921300000|2024-12-23 02:35:00|938.1|933.1|939.3|934.3|940|935|937.6|932.6|44
1734921600000|2024-12-23 02:40:00|939.2|934.2|940.7|935.7|941.1|936.1|939.2|934.2|51
1734921900000|2024-12-23 02:45:00|940.9|935.9|940.9|935.9|941.1|936.1|940.3|935.3|32
1734922200000|2024-12-23 02:50:00|941|936|941.9|936.9|942|937|941|936|54
1734922500000|2024-12-23 02:55:00|942|937|941.6|936.6|942.6|937.6|941.6|936.6|33
1734922800000|2024-12-23 03:00:00|941.9|936.9|942.3|937.3|942.4|937.4|941.7|936.7|40
1734923100000|2024-12-23 03:05:00|942.4|937.4|941.8|936.8|942.5|937.5|941.4|936.4|34
1734923400000|2024-12-23 03:10:00|941.9|936.9|941.2|936.2|942.4|937.4|941.2|936.2|25
1734923700000|2024-12-23 03:15:00|941.3|936.3|940|935|941.3|936.3|939.7|934.7|41
1734924000000|2024-12-23 03:20:00|940.1|935.1|939.9|934.9|940.2|935.2|938.9|933.9|39
1734924300000|2024-12-23 03:25:00|939.8|934.8|939|934|939.8|934.8|938.9|933.9|25
1734924600000|2024-12-23 03:30:00|938.8|933.8|938.8|933.8|938.8|933.8|938.2|933.2|17
1734924900000|2024-12-23 03:35:00|938.9|933.9|939|934|939|934|938.6|933.6|14
1734925200000|2024-12-23 03:40:00|939.1|934.1|939.4|934.4|939.5|934.5|939.1|934.1|9
1734925500000|2024-12-23 03:45:00|939.5|934.5|939.5|934.5|939.7|934.7|939.1|934.1|16
1734925800000|2024-12-23 03:50:00|939.6|934.6|938.6|933.6|939.8|934.8|938.6|933.6|16
1734926100000|2024-12-23 03:55:00|938.7|933.7|938.8|933.8|939.3|934.3|938.6|933.6|21
1734926400000|2024-12-23 04:00:00|938.9|933.9|939.5|934.5|939.6|934.6|938.9|933.9|18
1734926700000|2024-12-23 04:05:00|939.6|934.6|939.6|934.6|939.9|934.9|939.5|934.5|15
1734927000000|2024-12-23 04:10:00|939.4|934.4|940|935|940|935|939.3|934.3|12
1734927300000|2024-12-23 04:15:00|940.1|935.1|939.7|934.7|940.1|935.1|939.6|934.6|20
1734927600000|2024-12-23 04:20:00|939.6|934.6|939|934|939.7|934.7|939|934|13
1734927900000|2024-12-23 04:25:00|939.1|934.1|939.7|934.7|939.7|934.7|939|934|13
1734928200000|2024-12-23 04:30:00|939.8|934.8|940|935|940.2|935.2|939.8|934.8|14
1734928500000|2024-12-23 04:35:00|940.1|935.1|940.4|935.4|940.4|935.4|940|935|16
1734928800000|2024-12-23 04:40:00|940.5|935.5|940.3|935.3|940.7|935.7|940.3|935.3|13
1734929100000|2024-12-23 04:45:00|940.4|935.4|940.7|935.7|940.8|935.8|940.4|935.4|17
1734929400000|2024-12-23 04:50:00|940.8|935.8|941|936|941|936|940.8|935.8|12
1734929700000|2024-12-23 04:55:00|941.1|936.1|940.1|935.1|941.1|936.1|940.1|935.1|20
1734930000000|2024-12-23 05:00:00|940.2|935.2|940.7|935.7|940.7|935.7|939.9|934.9|30
1734930300000|2024-12-23 05:05:00|940.8|935.8|941.7|936.7|941.9|936.9|940.8|935.8|30
1734930600000|2024-12-23 05:10:00|941.8|936.8|941.3|936.3|942.3|937.3|941.2|936.2|22
1734930900000|2024-12-23 05:15:00|941.4|936.4|941.8|936.8|941.8|936.8|940.8|935.8|27
1734931200000|2024-12-23 05:20:00|941.9|936.9|941.8|936.8|942.2|937.2|941.6|936.6|18
1734931500000|2024-12-23 05:25:00|941.9|936.9|942|937|942.1|937.1|941.3|936.3|26
1734931800000|2024-12-23 05:30:00|941.7|936.7|942|937|942.9|937.9|941.7|936.7|45
1734932100000|2024-12-23 05:35:00|942.1|937.1|941.6|936.6|942.5|937.5|941.5|936.5|32
1734932400000|2024-12-23 05:40:00|941.5|936.5|941.3|936.3|941.6|936.6|940.7|935.7|30
1734932700000|2024-12-23 05:45:00|941.4|936.4|941.6|936.6|941.8|936.8|941.1|936.1|18
1734933000000|2024-12-23 05:50:00|941.7|936.7|940.2|935.2|941.7|936.7|940|935|33
1734933300000|2024-12-23 05:55:00|940.3|935.3|940.3|935.3|941|936|940|935|38
1734933600000|2024-12-23 06:00:00|940.2|935.2|938.4|933.4|940.2|935.2|938.2|933.2|38
1734933900000|2024-12-23 06:05:00|938.3|933.3|937.9|932.9|938.3|933.3|937.6|932.6|27
1734934200000|2024-12-23 06:10:00|937.7|932.7|938.7|933.7|938.8|933.8|937.3|932.3|20
1734934500000|2024-12-23 06:15:00|938.8|933.8|938.8|933.8|939.4|934.4|938.4|933.4|29
1734934800000|2024-12-23 06:20:00|938.9|933.9|939.2|934.2|939.5|934.5|938.7|933.7|31
1734935100000|2024-12-23 06:25:00|939.1|934.1|938.6|933.6|939.2|934.2|938.5|933.5|31
1734935400000|2024-12-23 06:30:00|938.7|933.7|938.4|933.4|939.1|934.1|938.4|933.4|26
1734935700000|2024-12-23 06:35:00|938.5|933.5|938.8|933.8|939.1|934.1|938.5|933.5|24
1734936000000|2024-12-23 06:40:00|938.7|933.7|938.9|933.9|939|934|938.3|933.3|22
1734936300000|2024-12-23 06:45:00|938.8|933.8|938.5|933.5|938.8|933.8|938.5|933.5|18
1734936600000|2024-12-23 06:50:00|938.4|933.4|937.6|932.6|938.7|933.7|937.5|932.5|29
1734936900000|2024-12-23 06:55:00|937.7|932.7|938.1|933.1|938.3|933.3|937.6|932.6|26
1734937200000|2024-12-23 07:00:00|938.2|933.2|938.4|933.4|938.8|933.8|937.9|932.9|25
1734937500000|2024-12-23 07:05:00|938.5|933.5|940.1|935.1|940.1|935.1|938.5|933.5|19
1734937800000|2024-12-23 07:10:00|940.2|935.2|940.8|935.8|940.9|935.9|939.9|934.9|15
1734938100000|2024-12-23 07:15:00|940.7|935.7|940.4|935.4|941.2|936.2|940|935|29
1734938400000|2024-12-23 07:20:00|940.3|935.3|940.4|935.4|940.7|935.7|940.2|935.2|33
1734938700000|2024-12-23 07:25:00|940.6|935.6|941.1|936.1|941.1|936.1|940.4|935.4|24
1734939000000|2024-12-23 07:30:00|941|936|940.8|935.8|941.6|936.6|940.4|935.4|32
1734939300000|2024-12-23 07:35:00|941|936|940.5|935.5|941.2|936.2|940.3|935.3|43
1734939600000|2024-12-23 07:40:00|940.6|935.6|941.3|936.3|941.5|936.5|940.5|935.5|39
1734939900000|2024-12-23 07:45:00|941.1|936.1|940.7|935.7|941.3|936.3|940.3|935.3|39
1734940200000|2024-12-23 07:50:00|940.9|935.9|940|935|941.6|936.6|939.5|934.5|32
1734940500000|2024-12-23 07:55:00|939.9|934.9|939.9|934.9|940.4|935.4|939.9|934.9|24
1734940800000|2024-12-23 08:00:00|939.7|934.7|938.8|933.8|939.7|934.7|938.1|933.1|59
1734941100000|2024-12-23 08:05:00|939|934|941.1|936.1|941.4|936.4|938.7|933.7|46
1734941400000|2024-12-23 08:10:00|941|936|941.2|936.2|941.7|936.7|940.7|935.7|44
1734941700000|2024-12-23 08:15:00|941.3|936.3|941.9|936.9|942|937|941|936|26
1734942000000|2024-12-23 08:20:00|942|937|942.5|937.5|942.9|937.9|941.3|936.3|63
1734942300000|2024-12-23 08:25:00|942.1|937.1|940.8|935.8|942.4|937.4|940.8|935.8|89
1734942600000|2024-12-23 08:30:00|941|936|940.7|935.7|941.5|936.5|940.2|935.2|60
1734942900000|2024-12-23 08:35:00|940.6|935.6|942.2|937.2|942.2|937.2|940.6|935.6|63
1734943200000|2024-12-23 08:40:00|942|937|942.1|937.1|942.5|937.5|941.5|936.5|56
1734943500000|2024-12-23 08:45:00|942.4|937.4|942.4|937.4|943.9|938.9|942.1|937.1|80
1734943800000|2024-12-23 08:50:00|942.3|937.3|941.8|936.8|943.1|938.1|941.6|936.6|85
1734944100000|2024-12-23 08:55:00|941.9|936.9|943.2|938.2|943.4|938.4|941.9|936.9|62
1734944400000|2024-12-23 09:00:00|942.9|937.9|942.3|937.3|943.2|938.2|942.2|937.2|76
1734944700000|2024-12-23 09:05:00|942.8|937.8|943.6|938.6|943.8|938.8|942.2|937.2|74
1734945000000|2024-12-23 09:10:00|943.7|938.7|944.2|939.2|944.2|939.2|943.1|938.1|76
1734945300000|2024-12-23 09:15:00|943.7|938.7|944.3|939.3|944.4|939.4|943.6|938.6|26
1734945600000|2024-12-23 09:20:00|944.4|939.4|944.1|939.1|945.3|940.3|944.1|939.1|27
1734945900000|2024-12-23 09:25:00|944.2|939.2|942.9|937.9|944.6|939.6|942.4|937.4|32
1734946200000|2024-12-23 09:30:00|942.8|937.8|943.8|938.8|943.8|938.8|941.7|936.7|31
1734946500000|2024-12-23 09:35:00|943.7|938.7|942.9|937.9|943.7|938.7|942.6|937.6|70
1734946800000|2024-12-23 09:40:00|942.7|937.7|940.9|935.9|943.2|938.2|940.7|935.7|63
1734947100000|2024-12-23 09:45:00|941.1|936.1|941.6|936.6|942.8|937.8|940.7|935.7|33
1734947400000|2024-12-23 09:50:00|941.5|936.5|941.6|936.6|941.7|936.7|940.7|935.7|41
1734947700000|2024-12-23 09:55:00|941.4|936.4|942.2|937.2|942.3|937.3|941.2|936.2|38
1734948000000|2024-12-23 10:00:00|942.1|937.1|942.8|937.8|943.8|938.8|942.1|937.1|44
1734948300000|2024-12-23 10:05:00|943.2|938.2|943.8|938.8|943.9|938.9|943.1|938.1|29
1734948600000|2024-12-23 10:10:00|943.7|938.7|943.7|938.7|944.7|939.7|943|938|65
1734948900000|2024-12-23 10:15:00|943.6|938.6|943.1|938.1|944.1|939.1|943.1|938.1|57
1734949200000|2024-12-23 10:20:00|943.3|938.3|942.5|937.5|944|939|942.3|937.3|59
1734949500000|2024-12-23 10:25:00|942.4|937.4|941.6|936.6|942.4|937.4|941.2|936.2|34
1734949800000|2024-12-23 10:30:00|941.5|936.5|942.4|937.4|942.8|937.8|941.5|936.5|38
1734950100000|2024-12-23 10:35:00|942.6|937.6|940.5|935.5|942.7|937.7|940.5|935.5|42
1734950400000|2024-12-23 10:40:00|940.6|935.6|940.5|935.5|940.7|935.7|940|935|22
1734950700000|2024-12-23 10:45:00|940.7|935.7|940.3|935.3|941.3|936.3|940.2|935.2|39
1734951000000|2024-12-23 10:50:00|940.1|935.1|941.2|936.2|941.5|936.5|940.1|935.1|55
1734951300000|2024-12-23 10:55:00|941.1|936.1|940.6|935.6|941.5|936.5|940.6|935.6|29
1734951600000|2024-12-23 11:00:00|940.9|935.9|941.2|936.2|941.8|936.8|940.7|935.7|65
1734951900000|2024-12-23 11:05:00|941.1|936.1|941.1|936.1|942.1|937.1|940.9|935.9|44
1734952200000|2024-12-23 11:10:00|941.7|936.7|940.9|935.9|943|938|940.9|935.9|59
1734952500000|2024-12-23 11:15:00|939.3|937.5|939.1|937.3|939.3|937.5|938.9|937.1|19
1734952800000|2024-12-23 11:20:00|939.2|937.4|938.9|937.1|939.3|937.5|938.7|936.9|21
1734953100000|2024-12-23 11:25:00|939|937.2|939.1|937.3|941.1|937.5|939|935.9|15
1734959100000|2024-12-23 13:05:00|943.1|938.1|943.5|938.5|943.5|938.5|943.1|938.1|4
1734959400000|2024-12-23 13:10:00|943.4|938.4|942.6|937.6|944.5|939.5|942.2|935.7|67
1734959700000|2024-12-23 13:15:00|942.4|937.4|941.4|936.4|942.7|937.7|941.4|936.4|40
1734960000000|2024-12-23 13:20:00|941.5|936.5|941.7|936.7|942.4|937.4|941.2|936.2|51
1734960300000|2024-12-23 13:25:00|941.8|936.8|941.3|936.3|941.9|936.9|941.3|936.3|40
1734960600000|2024-12-23 13:30:00|941.4|936.4|940.8|935.8|942.7|936.6|940.4|934.7|71
1734960900000|2024-12-23 13:35:00|940.7|935.7|942.9|937.9|943.4|938.4|940.7|935.7|51
1734961200000|2024-12-23 13:40:00|942.7|937.7|943|938|943.2|938.2|942.5|937.5|35
1734961500000|2024-12-23 13:45:00|943.2|938.2|943.9|938.9|944.1|939.1|943.1|938.1|29
1734961800000|2024-12-23 13:50:00|943.8|938.8|943.5|938.5|944|939|943.3|938.3|16
1734964200000|2024-12-23 14:30:00|948.8|943.8|944.9|939.9|949.4|944.4|944.8|938.4|103
1734964500000|2024-12-23 14:35:00|944.8|939.8|945.9|936.2|947.3|940.6|944.6|935|60
1734964800000|2024-12-23 14:40:00|946.5|936.1|946.5|936.7|946.5|937.3|946.5|936.1|130
1734965100000|2024-12-23 14:45:00|946.1|936.6|947.6|937.6|947.9|939.8|944.7|936.1|111
1734965400000|2024-12-23 14:50:00|947.1|937.7|946.6|936.6|947.1|938|946.6|936.6|107
1734965700000|2024-12-23 14:55:00|946.5|936.7|946.4|936.6|946.5|937.1|946|936.1|80
1734966000000|2024-12-23 15:00:00|946.8|937|947|936.8|947.4|938.4|946.6|936.6|113
1734966300000|2024-12-23 15:05:00|946.9|936.7|945.1|934.6|946.9|936.8|945.1|934.6|138
1734966600000|2024-12-23 15:10:00|945|934.7|943.3|933.6|945|935|943.3|933.3|143
1734966900000|2024-12-23 15:15:00|944.2|933.7|944.8|934.7|944.8|935.7|944.1|933.7|105
1734967200000|2024-12-23 15:20:00|944.3|934.5|942.8|932.9|944.3|935.3|942.8|932.7|104
1734967500000|2024-12-23 15:25:00|942.3|932.6|942.8|933.5|942.8|933.5|942.3|932.2|105
1734967800000|2024-12-23 15:30:00|939.1|933.6|939.6|934.6|939.7|934.7|938|933|68
1734968100000|2024-12-23 15:35:00|939.4|934.4|941.2|936.2|941.6|936.6|939.2|934.2|41
1734968400000|2024-12-23 15:40:00|941.3|936.3|940.9|935.9|942|937|940.6|935.6|38
1734968700000|2024-12-23 15:45:00|940.7|935.7|940|935|941.5|936.5|939.8|934.8|33
1734969000000|2024-12-23 15:50:00|939.9|934.9|940.1|935.1|940.8|935.8|939.9|934.9|35
1734969300000|2024-12-23 15:55:00|940|935|939.6|934.6|940.7|935.7|938.9|933.9|44
1734969600000|2024-12-23 16:00:00|939.4|934.4|938.9|933.9|940.4|935.4|938.9|933.9|48
1734969900000|2024-12-23 16:05:00|938.8|933.8|937.8|932.8|939.1|934.1|937.8|932.8|44
1734970200000|2024-12-23 16:10:00|937.6|932.6|938.6|933.6|938.6|933.6|937.6|932.6|33
1734970500000|2024-12-23 16:15:00|939|934|944|933|944.1|934.9|938.3|931.7|37
1734970800000|2024-12-23 16:20:00|944.2|933.2|944.3|933.3|945.1|934.1|944|933|35
1734971100000|2024-12-23 16:25:00|944.5|933.5|945.3|934.3|945.4|934.4|944.4|933.4|23
1734971400000|2024-12-23 16:30:00|945.4|934.4|944.2|933.2|945.4|934.4|944.1|933.1|36
1734971700000|2024-12-23 16:35:00|944.3|933.3|945.1|934.1|945.1|934.1|944.2|933.2|28
1734972000000|2024-12-23 16:40:00|945|934|945.9|934.9|945.9|934.9|945|934|21
1734972300000|2024-12-23 16:45:00|946|935|946.1|935.3|946.1|936.3|946|935|55
1734972600000|2024-12-23 16:50:00||935.4||936.3||936.3||935.4|45
1734972900000|2024-12-23 16:55:00||936.1||935.8||936.1||935.8|3
1734976200000|2024-12-23 17:50:00|946.3|935.3|940.8|935.8|946.3|935.8|940.1|935.1|16
1734976500000|2024-12-23 17:55:00|940.9|935.9|942.2|937.2|942.8|937.8|940.8|935.8|34
1734976800000|2024-12-23 18:00:00|942.3|937.3|939.6|934.6|942.5|937.5|939.6|934.6|57
1734977100000|2024-12-23 18:05:00|939.7|934.7|940.2|935.2|940.3|935.3|939.6|934.6|30
1734977400000|2024-12-23 18:10:00|940.3|935.3|940.3|935.3|940.4|935.4|940|935|23
1734977700000|2024-12-23 18:15:00|940.2|935.2|940.3|935.3|940.3|935.3|940.2|935.2|4
1734990900000|2024-12-23 21:55:00|949.5|938.5|949.4|938.4|949.5|938.5|949.2|938.2|4
1734994800000|2024-12-23 23:00:00|949.5|938.5|949.8|938.8|950|939|949.4|938.4|18
1734995100000|2024-12-23 23:05:00|949.9|938.9|949.2|938.2|951.8|940.8|947.3|936.3|17
1734995400000|2024-12-23 23:10:00|949.5|938.5|949.7|938.7|949.9|938.9|949.2|938.2|17
1734995700000|2024-12-23 23:15:00|949.5|938.5|951.3|940.3|952.3|941.3|949.5|938.5|17
1734996000000|2024-12-23 23:20:00|950.9|939.9|950.8|939.8|950.9|939.9|950.5|939.5|14
1734996300000|2024-12-23 23:25:00|950.9|939.9|944.8|939.8|951|940.1|944.7|939.7|15
1734996600000|2024-12-23 23:30:00|945.1|940.1|945.3|940.3|945.3|940.3|944.6|939.6|16
1734996900000|2024-12-23 23:35:00|945.1|940.1|944.6|939.6|945.3|940.3|944.4|939.4|13
1734997200000|2024-12-23 23:40:00|944.5|939.5|944.2|939.2|945.5|939.6|944|937.4|14
1734997500000|2024-12-23 23:45:00|945.5|937.5|943.8|938.8|945.5|939|942.6|937.5|37
1734997800000|2024-12-23 23:50:00|943.9|938.9|944.5|939.5|946.1|939.5|943.8|937.5|28
1734998100000|2024-12-23 23:55:00|944.7|939.7|944.8|939.8|946.4|939.8|944.7|938.3|11
1734998400000|2024-12-24 00:00:00|944.7|939.7|944.6|939.6|944.8|939.8|944.5|939.5|12
1734998700000|2024-12-24 00:05:00|944.4|939.4|944|939|944.4|939.4|943.4|938.4|27
1734999000000|2024-12-24 00:10:00|944.1|939.1|944.7|939.7|950.9|941.1|944|937.3|18
1734999300000|2024-12-24 00:15:00|944.8|939.8|947.5|937.1|947.5|939.8|944.6|937|31
1734999600000|2024-12-24 00:20:00|947.4|940|945.1|940.1|947.8|940.3|945|940|20
1734999900000|2024-12-24 00:25:00|945.3|940.3|944.7|939.7|945.3|940.3|944.7|939.7|8
1735000200000|2024-12-24 00:30:00|944.8|939.8|944.2|939.2|946.4|939.8|944.2|937.8|21
1735000500000|2024-12-24 00:35:00|943.8|938.8|943.6|938.6|943.8|938.8|943.3|938.3|14
1735000800000|2024-12-24 00:40:00|943.5|938.5|946.4|937.7|946.5|938.8|943.5|937.7|14
1735001100000|2024-12-24 00:45:00|946.3||946.2||946.5||945.8||21
1735001400000|2024-12-24 00:50:00|946.3||946.7||946.7||946.2||12
1735001700000|2024-12-24 00:55:00|946.8|937.6|947.9|937.6|948.4|937.6|946.6|937.6|18
1735002000000|2024-12-24 01:00:00|948.7|937.7|944.2|939.2|948.8|939.2|944.2|937.6|46
1735002300000|2024-12-24 01:05:00|944.1|939.1|943.1|938.1|944.1|939.1|942.6|937.6|21
1735002600000|2024-12-24 01:10:00|943|938|942.2|937.2|943.1|938.1|941.8|936.8|23
1735002900000|2024-12-24 01:15:00|942.1|937.1|948.8|937.9|948.8|938|942.1|937.1|21
1735003200000|2024-12-24 01:20:00|948.7|937.8|948.8|938|948.8|938.3|948.6|937.6|21
1735003500000|2024-12-24 01:25:00|949.1|937.9|948.6|937.8|949.3|938.4|948.5|937.5|23
1735003800000|2024-12-24 01:30:00|949|938.2|949.6|939|949.8|939|948.5|937.5|60
1735004100000|2024-12-24 01:35:00|949.9|938.9|950.1|939.1|950.2|939.4|949.6|938.7|47
1735004400000|2024-12-24 01:40:00|950.2|939.2|950.2|939.5|950.2|939.6|949.8|938.8|48
1735004700000|2024-12-24 01:45:00|950.3|939.4|950|939.5|950.5|939.9|950|939|56
1735005000000|2024-12-24 01:50:00|950.3|939.6|944.7|939.7|951.1|940.2|944.7|939.3|39
1735005300000|2024-12-24 01:55:00|944.6|939.6|945.2|940.2|945.3|940.3|944.5|939.5|20
1735005600000|2024-12-24 02:00:00|945.3|940.3|945.3|940.3|946.2|941.2|945|940|26
1735005900000|2024-12-24 02:05:00|945.4|940.4|945.5|940.5|945.8|940.8|945.1|940.1|21
1735006200000|2024-12-24 02:10:00|945.3|940.3|945.3|940.3|945.4|940.4|944.9|939.9|21
1735006500000|2024-12-24 02:15:00|945.2|940.2|946.8|941.8|946.8|941.8|945.1|940.1|10
1735006800000|2024-12-24 02:20:00|946.7|941.7|946.4|941.4|946.8|941.8|946.4|941.4|15
1735007100000|2024-12-24 02:25:00|946.5|941.5|946.5|941.5|946.6|941.6|946.3|941.3|18
1735007400000|2024-12-24 02:30:00|946.6|941.6|946.7|941.7|946.8|941.8|946.5|941.5|19
1735008000000|2024-12-24 02:40:00|946.2|941.2|946.2|941.2|946.2|941.2|946.2|941.2|1
1735008300000|2024-12-24 02:45:00|946|941|943.8|938.8|946|941|943.8|938.8|10
1735008600000|2024-12-24 02:50:00|943.9|938.9|944|939|944.3|939.3|943.8|938.8|18
1735008900000|2024-12-24 02:55:00|944.2|939.2|943.7|938.7|944.3|939.3|943.7|938.7|17
1735009200000|2024-12-24 03:00:00|943.9|938.9|943.7|938.7|944|939|943.6|938.6|27
1735009500000|2024-12-24 03:05:00|943.6|938.6|948.4|937.5|948.5|938.6|943.1|937.3|27
1735009800000|2024-12-24 03:10:00|948.6|937.6|949|938.1|949|938.1|948.2|937.4|36
1735010100000|2024-12-24 03:15:00|949.1|938.2|948.4|937.6|949.2|938.2|947.9|937|44
1735010400000|2024-12-24 03:20:00|948.3|937.4|948.8|937.8|949|938.1|948.3|937.4|32
1735010700000|2024-12-24 03:25:00|948.7|937.9|948.4|937.4|948.9|938|948.4|937.4|34
1735011000000|2024-12-24 03:30:00|948.3|937.3|947.9|937|948.3|937.3|947.7|936.8|28
1735011300000|2024-12-24 03:35:00|948.1|936.9|947.9|936.9|948.2|937.2|947.9|936.9|14
1735011600000|2024-12-24 03:40:00|948|937|948.5|937.5|948.5|937.5|947.9|937|17
1735011900000|2024-12-24 03:45:00|948.4|937.6|948|937|948.4|937.6|947.8|936.9|14
1735012200000|2024-12-24 03:50:00|948.1|937.2|943.4|938.4|948.2|938.4|943|937|14
1735012500000|2024-12-24 03:55:00|943.5|938.5|945.2|937.1|945.2|938.6|943.5|937.1|6
1735012800000|2024-12-24 04:00:00|945.4||945.3||945.9||945.3||18
1735013100000|2024-12-24 04:05:00|945.1|938.6|945.1|937.1|945.3|938.6|943.6|937.1|7
1735013400000|2024-12-24 04:10:00|943.6|938.6|943.6|938.6|943.6|938.6|943.5|938.5|3
1735013700000|2024-12-24 04:15:00|943.7|938.7|945.4|937.2|945.4|938.7|943.7|937.2|6
1735014000000|2024-12-24 04:20:00|945.5||946.2||946.3||945.5||9
1735014300000|2024-12-24 04:25:00|946.1||946.1||946.3||945.9||8
1735018500000|2024-12-24 05:35:00|946|941|945|940|946|941|944.8|939.8|6
1735018800000|2024-12-24 05:40:00|945.4|940.4|944|939|945.7|940.7|944|939|26
1735019100000|2024-12-24 05:45:00|944.1|939.1|944.3|939.3|944.7|939.7|944.1|939.1|23
1735019400000|2024-12-24 05:50:00|944.2|939.2|944.1|939.1|944.4|939.4|944|939|15
1735019700000|2024-12-24 05:55:00|944|939|943.9|938.9|944.1|939.1|943.9|938.9|16
1735020000000|2024-12-24 06:00:00|944|939|943.7|938.7|944|939|943.5|938.5|17
1735020300000|2024-12-24 06:05:00|943.8|938.8|943.9|938.9|944.1|939.1|943.5|938.5|15
1735020600000|2024-12-24 06:10:00|944|939|943.6|938.6|944.2|939.2|943.3|938.3|16
1735020900000|2024-12-24 06:15:00|943.7|938.7|943.7|938.7|943.8|938.8|943.5|938.5|22
1735021200000|2024-12-24 06:20:00|943.8|938.8|944.4|939.4|944.4|939.4|943.8|938.8|17
1735021500000|2024-12-24 06:25:00|944.5|939.5|944.4|939.4|944.6|939.6|944.3|939.3|9
1735021800000|2024-12-24 06:30:00|944.3|939.3|944.4|939.4|944.4|939.4|944.3|939.3|8
1735022100000|2024-12-24 06:35:00|944.5|939.5|944.5|939.5|944.7|939.7|944.4|939.4|13
1735022400000|2024-12-24 06:40:00|944.6|939.6|944.3|939.3|950|939.8|944.3|939|18
1735022700000|2024-12-24 06:45:00|944.4|939.4|944.6|939.6|944.9|939.9|944.3|939.3|23
1735023000000|2024-12-24 06:50:00|944.5|939.5|944.7|939.7|944.8|939.8|944.5|939.5|17
1735023300000|2024-12-24 06:55:00|944.6|939.6|944.5|939.5|944.8|939.8|944.5|939.5|8
1735023600000|2024-12-24 07:00:00|944.6|939.6|945.5|940.5|945.5|940.5|944.3|939.3|24
1735023900000|2024-12-24 07:05:00|945.3|940.3|946|941|946.5|941.5|945.3|940.3|24
1735024200000|2024-12-24 07:10:00|946.1|941.1|945.8|940.8|946.4|941.4|945.7|940.7|15
1735024500000|2024-12-24 07:15:00|946|941|945.6|940.6|946.4|941.4|945.5|940.5|16
1735024800000|2024-12-24 07:20:00|945.5|940.5|945.3|940.3|945.8|940.8|945|940|19
1735025100000|2024-12-24 07:25:00|945.4|940.4|945.3|940.3|945.8|940.8|945.3|940.3|10
1735025400000|2024-12-24 07:30:00|945.4|940.4|944.6|939.6|945.4|940.4|944.6|939.6|22
1735025700000|2024-12-24 07:35:00|944.5|939.5|943|938|944.5|939.5|942.4|937.4|31
1735026000000|2024-12-24 07:40:00|943.1|938.1|944|939|944.1|939.1|943.1|938.1|24
1735026300000|2024-12-24 07:45:00|943.9|938.9|943.7|938.7|944.3|939.3|943.5|938.5|22
1735026600000|2024-12-24 07:50:00|943.8|938.8|943.9|938.9|944.4|939.4|943.4|938.4|33
1735026900000|2024-12-24 07:55:00|943.8|938.8|942.7|937.7|944.2|939.2|942.6|937.6|36
1735027200000|2024-12-24 08:00:00|943.5|938.5|945.5|940.5|946.1|941.1|943|938|46
1735027500000|2024-12-24 08:05:00|945.2|940.2|943.8|938.8|945.9|940.9|941.5|936.5|36
1735027800000|2024-12-24 08:10:00|943.9|938.9|942.3|937.3|944|939|941.3|936.3|37
1735028100000|2024-12-24 08:15:00|942.1|937.1|943.1|938.1|943.1|938.1|941.8|936.8|30
1735028400000|2024-12-24 08:20:00|943.3|938.3|942.9|937.9|943.6|938.6|941.7|936.7|31
1735028700000|2024-12-24 08:25:00|942.8|937.8|942.6|937.6|943.9|938.9|942.5|937.5|43
1735029000000|2024-12-24 08:30:00|942.5|937.5|943.5|938.5|943.5|938.5|942.5|937.5|29
1735029300000|2024-12-24 08:35:00|943.6|938.6|943.6|938.6|944.5|939.5|943.2|938.2|21
1735029600000|2024-12-24 08:40:00|943.7|938.7|944.3|939.3|944.9|939.9|943.7|938.7|21
1735029900000|2024-12-24 08:45:00|944.1|939.1|943.3|938.3|944.6|939.6|943.3|938.3|30
1735030200000|2024-12-24 08:50:00|943.2|938.2|943.4|938.4|943.9|938.9|943.1|938.1|21
1735030500000|2024-12-24 08:55:00|943.5|938.5|944|939|944.1|939.1|943.3|938.3|21
1735030800000|2024-12-24 09:00:00|944.1|939.1|944|939|944.2|939.2|943.2|938.2|27
1735031100000|2024-12-24 09:05:00|943.8|938.8|944|939|944.1|939.1|943.6|938.6|12
1735031400000|2024-12-24 09:10:00|944.1|939.1|943.8|938.8|944.1|939.1|943.7|938.7|7
1735031700000|2024-12-24 09:15:00|944|939|944|939|944.1|939.1|943.9|938.9|13
1735032000000|2024-12-24 09:20:00|944.1|939.1|944.3|939.3|944.5|939.5|943.9|938.9|19
1735032300000|2024-12-24 09:25:00|944.4|939.4|944|939|944.4|939.4|943.5|938.5|22
1735032600000|2024-12-24 09:30:00|944.1|939.1|944|939|944.2|939.2|944|939|8
1735032900000|2024-12-24 09:35:00|944.1|939.1|943.8|938.8|944.5|939.5|943.8|938.8|15
1735033200000|2024-12-24 09:40:00|943.9|938.9|944.2|939.2|944.4|939.4|943.9|938.9|13
1735033500000|2024-12-24 09:45:00|944.4|939.4|943.1|938.1|944.4|939.4|942|937|33
1735033800000|2024-12-24 09:50:00|943|938|940.1|938.3|943|938.8|940.1|936.7|23
1735034100000|2024-12-24 09:55:00|941.2|936.2|946.2|935.2|946.3|939.6|939.7|935.1|33
1735034400000|2024-12-24 10:00:00|946.1|935.1|946.1|935.7|946.4|935.7|945.6|934.9|35
1735034700000|2024-12-24 10:05:00|946.2|935.6|946.4|935.4|947.1|936.1|946.1|935.3|27
1735035000000|2024-12-24 10:10:00|946.3|935.3|946.7|935.7|946.8|935.8|946.2|935.2|19
1735035300000|2024-12-24 10:15:00|946.6|935.6|947.2|936.2|947.4|936.4|946.6|935.6|11
1735035600000|2024-12-24 10:20:00|947.1|936.1|946.8|935.8|947.8|938.2|946.5|935.5|23
1735035900000|2024-12-24 10:25:00|946.7|935.7|945.5|934.5|946.9|935.9|945.2|934.2|16
1735036200000|2024-12-24 10:30:00|945.6|934.6|946|935|946|935|945.4|934.4|16
1735036500000|2024-12-24 10:35:00|945.9|934.9|946.4|935.4|946.6|935.6|945.8|934.8|22
1735036800000|2024-12-24 10:40:00|946.5|935.5|947.5|936.7|947.7|936.8|946.5|935.5|23
1735037100000|2024-12-24 10:45:00|947.7|936.9|949|938|949|938|947.7|936.9|23
1735037400000|2024-12-24 10:50:00|949.2|938.2|949|938|949.5|938.5|948.7|937.7|32
1735037700000|2024-12-24 10:55:00|949.2|938.2|949.3|938.3|949.5|938.5|949.1|938.1|16
1735038000000|2024-12-24 11:00:00|949.4|938.4|948.7|937.7|949.4|938.4|948.7|937.7|20
1735038300000|2024-12-24 11:05:00|949|938|949.1|938.1|949.7|938.7|948.7|937.7|23
1735038600000|2024-12-24 11:10:00|949.2|938.2|949.4|938.4|949.6|938.6|949.1|938.1|20
1735038900000|2024-12-24 11:15:00|949.6|938.6|949.6|938.6|949.8|938.8|949.5|938.5|16
1735039200000|2024-12-24 11:20:00|949.7|938.7|948.7|937.7|949.7|938.7|948.3|937.3|20
1735039500000|2024-12-24 11:25:00|948.6|937.6|949.2|938.2|949.2|938.2|948.2|937.2|21
1735039800000|2024-12-24 11:30:00|949.1|938.1|949.5|938.5|949.5|938.5|948.5|937.5|29
1735040100000|2024-12-24 11:35:00|949.6|938.6|949.4|938.4|949.9|938.9|949.4|938.4|15
1735040400000|2024-12-24 11:40:00|949.3|938.3|949.4|938.4|949.7|938.7|949.1|938.1|17
1735040700000|2024-12-24 11:45:00|949.5|938.5|949|938|949.5|938.5|948.9|937.9|27
1735041000000|2024-12-24 11:50:00|948.9|937.9|949.1|938.1|949.2|938.2|948.4|937.4|21
1735041300000|2024-12-24 11:55:00|948.9|937.9|948.4|937.4|949|938|948.3|937.3|17
1735041600000|2024-12-24 12:00:00|948.6|937.6|947.9|936.9|948.6|937.6|947.9|936.9|25
1735041900000|2024-12-24 12:05:00|947.7|936.7|946.6|935.6|947.7|936.7|946.6|935.6|20
1735042200000|2024-12-24 12:10:00|946.5|935.5|947.1|936.1|947.1|936.1|946.5|935.5|17
1735042500000|2024-12-24 12:15:00|947.3|936.3|948.5|937.5|948.6|937.6|947.2|936.2|23
1735042800000|2024-12-24 12:20:00|948.3|937.3|948.6|937.6|948.8|937.8|948.3|937.3|15
1735043100000|2024-12-24 12:25:00|948.7|937.7|947.9|936.9|948.8|937.8|947.3|936.3|31
1735043400000|2024-12-24 12:30:00|948|937|947.7|936.7|948|937|947.3|936.3|21
1735043700000|2024-12-24 12:35:00|947.6|936.6|947.8|936.8|947.8|936.8|946.8|935.8|31
1735044000000|2024-12-24 12:40:00|947.7|936.7|947.1|936.1|948.1|937.1|947|936|30
1735045200000|2024-12-24 13:00:00|947.2|937|947.5|937.3|947.9|937.7|947.2|937|24
1735045500000|2024-12-24 13:05:00|947.7|937.6|948.9|938.9|949.1|939|947.5|937.2|40
1735045800000|2024-12-24 13:10:00|949.6|939.5|948|938.1|949.6|939.6|947.7|937.7|44
1735046100000|2024-12-24 13:15:00|947.9|938|946.9|937.3|948.2|938.3|946.2|936.5|45
1735046400000|2024-12-24 13:20:00|947.1|937.4|947.4|937.7|947.6|937.7|946.3|936.7|42
1735046700000|2024-12-24 13:25:00|947.6|937.8|947.5|937.4|948.4|938.3|947.5|937.4|47
1735047000000|2024-12-24 13:30:00|947.7|937.5|948.5|937.7|949.2|938.2|947.7|937.5|55
1735047300000|2024-12-24 13:35:00|948.7|938|948.8|937.8|949|938|948.4|937.5|36
1735047600000|2024-12-24 13:40:00|948.9|937.9|949.3|938.3|949.3|938.3|948.9|937.8|21
1735047900000|2024-12-24 13:45:00|949.4|938.4|943.9|938.9|949.4|942.1|943.8|938.3|36
1735048200000|2024-12-24 13:50:00|943.8|938.8|944.5|939.5|944.8|939.8|943.6|938.6|36
1735048500000|2024-12-24 13:55:00|944.3|939.3|944.5|939.5|945|940|943.8|938.8|25
1735048800000|2024-12-24 14:00:00|944.6|939.6|947.7|936.9|948.3|940|944.4|936.7|39
1735049100000|2024-12-24 14:05:00|947.8|936.8|948|937.2|948|937.3|947.2|936.3|46
1735049400000|2024-12-24 14:10:00|947.9|937.3|948.1|937.5|948.3|937.7|947.6|936.9|41
1735049700000|2024-12-24 14:15:00|947.9|937.3|947.9|937.4|948.4|938|947.3|936.8|37
1735050000000|2024-12-24 14:20:00|948.3|937.8|948.8|938.1|949.2|938.5|948.3|937.8|42
1735050300000|2024-12-24 14:25:00|948.9|938|946|941|949.7|941.2|945.7|937.9|43
1735050600000|2024-12-24 14:30:00|945.9|940.9|945.6|940.6|946.3|941.3|945.2|940.2|44
1735050900000|2024-12-24 14:35:00|945.7|940.7|946.7|941.7|946.7|941.7|945.7|940.7|28
1735051200000|2024-12-24 14:40:00|946.3|941.3|946.8|941.8|947.1|942.1|946.2|941.2|35
1735051500000|2024-12-24 14:45:00|946.6|941.6|946|941|946.6|941.6|945.4|940.4|42
1735051800000|2024-12-24 14:50:00|945.9|940.9|946.3|941.3|946.7|941.7|945.8|940.8|30
1735052100000|2024-12-24 14:55:00|946.1|941.1|945.9|940.9|946.1|941.1|945.3|940.3|28
1735052400000|2024-12-24 15:00:00|945.8|940.8|946.5|941.5|948.3|943.3|945.8|940.8|41
1735052700000|2024-12-24 15:05:00|946.4|941.4|946.4|941.4|948.1|943.1|946|941|40
1735053000000|2024-12-24 15:10:00|946.7|941.7|947|942|948|943|946.5|941.5|37
1735053300000|2024-12-24 15:15:00|947.2|942.2|946.6|941.6|947.6|942.6|946.2|941.2|26
1735053600000|2024-12-24 15:20:00|946.7|941.7|946.5|941.5|946.9|941.9|946.1|941.1|37
1735053900000|2024-12-24 15:25:00|946.4|941.4|946.7|941.7|947.1|942.1|946.4|941.4|26
1735054200000|2024-12-24 15:30:00|946.8|941.8|946.9|941.9|947.5|942.5|946.6|941.6|36
1735054500000|2024-12-24 15:35:00|946.8|941.8|946.5|941.5|946.9|941.9|946|941|23
1735054800000|2024-12-24 15:40:00|946.4|941.4|945.3|940.3|946.4|941.4|945.1|940.1|29
1735055100000|2024-12-24 15:45:00|945.5|940.5|947.1|939|947.2|941.1|945.2|939|33
1735055400000|2024-12-24 15:50:00|946.1|941.1|945.7|940.7|947.7|941.1|945.6|939.1|47
1735055700000|2024-12-24 15:55:00|947.3|939.3|947.7|939.7|947.7|941.2|945.5|939.3|41
1735056000000|2024-12-24 16:00:00|946.1|941.1|948.3|940.2|948.5|941.3|945.8|939.9|28
1735056300000|2024-12-24 16:05:00|948.7|940|949.5|939.3|950.2|940|948.6|939.3|36
1735056600000|2024-12-24 16:10:00|949.6|939.4|948.1|943.1|950.5|943.3|948|939.1|33
1735056900000|2024-12-24 16:15:00|948|943|948|943|948.2|943.2|947.4|942.4|27
1735057200000|2024-12-24 16:20:00|947.9|942.9|947.1|942.1|948|943|947|942|19
1735057500000|2024-12-24 16:25:00|947.2|942.2|950|939|950|942.2|946.9|938.6|21
1735057800000|2024-12-24 16:30:00|950.1|939.1|949.6|940.7|950.9|941.1|949.5|938.9|29
1735058100000|2024-12-24 16:35:00|949.8|940.8|949.7|941.2|949.9|941.2|949.2|940.7|42
1735058400000|2024-12-24 16:40:00|949.8|941.4|948.3|943.3|950|943.4|948.3|941.3|36
1735058700000|2024-12-24 16:45:00|948.4|943.4|947.1|942.1|948.4|943.4|946.8|941.8|41
1735059000000|2024-12-24 16:50:00|947|942|945.8|940.8|947|942|945.8|940.8|27
1735059300000|2024-12-24 16:55:00|945.9|940.9|945.2|940.2|945.9|940.9|945|940|30
1735059600000|2024-12-24 17:00:00|945.3|940.3|947.5|942.5|947.5|942.5|944.9|939.9|37
1735059900000|2024-12-24 17:05:00|947.7|942.7|947.3|942.3|947.7|942.7|946.9|941.9|30
1735060200000|2024-12-24 17:10:00|947.1|942.1|946.7|941.7|947.1|942.1|946.3|941.3|25
1735060500000|2024-12-24 17:15:00|946.9|941.9|947.1|942.1|947.3|942.3|946.9|941.9|12
1735060800000|2024-12-24 17:20:00|947|942|946.3|941.3|947.2|942.2|946.3|941.3|20
1735061100000|2024-12-24 17:25:00|946.4|941.4|945.9|940.9|946.4|941.4|945.8|940.8|23
1735061400000|2024-12-24 17:30:00|946|941|946.5|941.5|946.9|941.9|945.9|940.9|22
1735061700000|2024-12-24 17:35:00|946.6|941.6|946.2|941.2|947|942|946.2|941.2|30
1735062000000|2024-12-24 17:40:00|946.4|941.4|946.3|941.3|946.4|941.4|945.7|940.7|25
1735062300000|2024-12-24 17:45:00|946.2|941.2|946.3|941.3|946.5|941.5|946.2|941.2|13
1735062600000|2024-12-24 17:50:00|946.4|941.4|946.8|941.8|947.1|942.1|946.3|941.3|22
1735062900000|2024-12-24 17:55:00|946.6|941.6|946.7|941.7|947|942|946.3|941.3|26
1735063200000|2024-12-24 18:00:00|946.8|941.8|946.9|941.9|947|942|946.6|941.6|22
1735063500000|2024-12-24 18:05:00|946.8|941.8|947.1|942.1|947.1|942.1|946.8|941.8|11
1735063800000|2024-12-24 18:10:00|947.2|942.2|947.4|942.4|947.6|942.6|947.1|942.1|19
1735064100000|2024-12-24 18:15:00|947.5|942.5|946.9|941.9|947.7|942.7|946.9|941.9|14
1735064400000|2024-12-24 18:20:00|947.1|942.1|947.1|942.1|947.7|942.7|947|942|14
1735064700000|2024-12-24 18:25:00|947.3|942.3|946.7|941.7|947.4|942.4|946.6|941.6|8
1735065000000|2024-12-24 18:30:00|946.5|941.5|946.3|941.3|946.6|941.6|946.1|941.1|13
1735065300000|2024-12-24 18:35:00|946.6|941.6|947.1|942.1|947.1|942.1|946.6|941.6|8
1735065600000|2024-12-24 18:40:00|946.8|941.8|948.9|939.2|949.1|941.8|946.5|939|21
1735167600000|2024-12-25 23:00:00|953|943.1|951.2|942.6|953|943.2|951.2|942.6|12
1735167900000|2024-12-25 23:05:00|951.3|942.4|952.1|942.9|952.7|943.4|951|942.3|23
1735168200000|2024-12-25 23:10:00|952|942.7|949.8|938.8|953.2|945.7|949.8|938.8|26
1735168500000|2024-12-25 23:15:00|949.7|938.7|950|939|950.1|939.1|949.7|938.7|15
1735168800000|2024-12-25 23:20:00|950.1|939.1|949.7|938.7|950.3|939.3|949.7|938.7|17
1735169100000|2024-12-25 23:25:00|949.8|938.8|949.8|938.8|950|939|949.6|938.6|13
1735169400000|2024-12-25 23:30:00|949.9|938.9|949.8|938.8|950|939|949.6|938.6|14
1735169700000|2024-12-25 23:35:00|949.9|938.9|949.8|938.8|949.9|938.9|949.6|938.6|16
1735170000000|2024-12-25 23:40:00|949.9|938.9|949.7|938.7|949.9|938.9|949.7|938.7|5
1735170300000|2024-12-25 23:45:00|949.6|938.6|950.4|939.9|950.5|940.1|949.6|938.6|18
1735170600000|2024-12-25 23:50:00|950.6|940|950.6|941.9|950.8|942.2|950.6|940|21
1735170900000|2024-12-25 23:55:00|950.5|941.7|949.7|938.7|950.5|941.7|949.7|938.7|8
1735171200000|2024-12-26 00:00:00|949.6|938.6|949.5|938.5|949.6|938.6|949.5|938.5|8
1735171500000|2024-12-26 00:05:00|949.1|938.1|944.9|939.9|949.5|941.5|944.2|938.1|13
1735171800000|2024-12-26 00:10:00|944.8|939.8|945.9|937.9|945.9|940|942.1|931.1|24
1735172100000|2024-12-26 00:15:00|945.7|937.7|945.9|937.2|946.1|937.7|945.5|937.1|23
1735172400000|2024-12-26 00:20:00|945.8|937.1|946.7|937.4|946.7|937.4|945.7|936.8|20
1735172700000|2024-12-26 00:25:00|946.6|937.3|946.5|936.6|946.8|937.4|946.3|936.6|20
1735173000000|2024-12-26 00:30:00|946.2|936.3|946.8|936.4|946.9|936.5|946.2|936.3|14
1735173300000|2024-12-26 00:35:00|946.7|936.3|946.7|937.2|947.2|937.4|946.6|936.3|26
1735173600000|2024-12-26 00:40:00|946.5|937|946.7|937.4|946.8|937.5|946.2|936.7|27
1735173900000|2024-12-26 00:45:00|946.6|937.3|947|937.5|947.1|937.6|946.5|937.2|19
1735174200000|2024-12-26 00:50:00|946.9|937.6|944.3|939.3|948.2|940.6|944.3|937.3|23
1735174500000|2024-12-26 00:55:00|944.4|939.4|947.2|936.2|947.2|939.4|943.9|936.1|16
1735174800000|2024-12-26 01:00:00|947|936|945.4|936.5|947|938.9|943.6|935.8|34
1735175100000|2024-12-26 01:05:00|945.6|936.6|946|936.5|946.1|936.7|945.5|936.2|40
1735175400000|2024-12-26 01:10:00|945.7|936.3|943.5|932.5|946.1|936.5|943.5|932.5|13
1735176600000|2024-12-26 01:30:00|948.6|937.6|945.7|934.7|948.6|937.6|942.1|931.1|9
1735176900000|2024-12-26 01:35:00|945.4|934.4|945.8|934.8|945.8|934.8|945.4|934.4|3
1735177500000|2024-12-26 01:45:00|944.4|933.4|944.4|933.4|944.4|933.4|944.4|933.4|1
1735177800000|2024-12-26 01:50:00|944.3|933.3|944.1|933.1|944.5|933.5|944|933|10
1735178100000|2024-12-26 01:55:00|944.2|933.2|944.3|933.3|944.4|933.4|944.2|933.2|4
1735178400000|2024-12-26 02:00:00|944.4|933.4|942.8|931.8|944.4|933.4|942.6|931.6|21
1735178700000|2024-12-26 02:05:00|942.7|931.7|942.8|931.8|942.8|931.8|942.7|931.7|2
1735179000000|2024-12-26 02:10:00|943.5|932.5|943.4|932.4|943.5|932.5|943.3|932.3|6
1735179300000|2024-12-26 02:15:00|943.5|932.5|943.7|932.7|943.8|932.8|943.4|932.4|13
1735179600000|2024-12-26 02:20:00|943.6|932.6|944|933|944.3|933.3|943.6|932.6|18
1735179900000|2024-12-26 02:25:00|943.9|932.9|943.6|932.6|943.9|932.9|943.4|932.4|17
1735180200000|2024-12-26 02:30:00|943.5|932.5|943|932.1|943.7|932.7|943|932.1|12
1735180500000|2024-12-26 02:35:00|943.1|932.2|943|932.7|943.2|932.8|942.6|931.8|29
1735180800000|2024-12-26 02:40:00|942.7|932.3|943|932.5|943.2|932.9|942.7|932.3|31
1735181100000|2024-12-26 02:45:00|943.1|932.6|943.3|933|943.4|933|942.9|932.4|21
1735181400000|2024-12-26 02:50:00|943.4|933.1|943.9|932.9|944|933.4|943.3|932.9|27
1735181700000|2024-12-26 02:55:00|944|933|944.5|933.5|944.5|933.5|943.8|932.8|15
1735182000000|2024-12-26 03:00:00|944.6|933.6|945.7|934.7|946.1|935.1|944.5|933.5|26
1735182300000|2024-12-26 03:05:00|945.6|934.6|945.2|934.2|945.7|934.7|945.1|934.1|21
1735182600000|2024-12-26 03:10:00|945.3|934.3|945.3|934.3|945.4|934.4|945.1|934.1|22
1735182900000|2024-12-26 03:15:00|945.4|934.4|945.1|934.1|945.4|934.4|945.1|934.1|8
1735183200000|2024-12-26 03:20:00|945|934|944.6|933.6|945.1|934.1|944.4|933.4|13
1735183500000|2024-12-26 03:25:00|944.7|933.7|944.7|933.7|945.4|934.4|944.7|933.7|13
1735183800000|2024-12-26 03:30:00|944.9|933.9|945.3|934.3|945.4|934.4|944.8|933.8|12
1735184100000|2024-12-26 03:35:00|945.5|934.5|945.3|934.3|945.5|934.5|945|934|15
1735184400000|2024-12-26 03:40:00|945.2|934.2|945.2|934.2|945.2|934.2|944.9|933.9|11
1735184700000|2024-12-26 03:45:00|945.1|934.1|945.3|934.3|945.3|934.3|945|934|9
1735185000000|2024-12-26 03:50:00|945.5|934.5|945.1|934.1|945.5|934.5|945|934|7
1735185300000|2024-12-26 03:55:00|945.3|934.3|945.6|934.6|945.7|934.7|945.3|934.3|19
1735185600000|2024-12-26 04:00:00|945.7|934.7|945.1|934.1|945.7|934.7|944.9|933.9|17
1735185900000|2024-12-26 04:05:00|945|934|945.2|934.2|945.5|934.5|945|934|19
1735186200000|2024-12-26 04:10:00|945.1|934.1|945.4|934.4|945.4|934.4|944.9|933.9|13
1735186500000|2024-12-26 04:15:00|945.5|934.5|944.7|933.7|945.6|934.6|944.6|933.6|20
1735186800000|2024-12-26 04:20:00|944.6|933.6|945.5|934.5|945.6|934.6|944.6|933.6|18
1735187100000|2024-12-26 04:25:00|945.6|934.6|945.2|934.2|945.6|934.6|945|934|17
1735187400000|2024-12-26 04:30:00|945.1|934.1|944.5|933.5|945.1|934.1|944.2|933.2|28
1735187700000|2024-12-26 04:35:00|944.8|933.8|945.4|934.4|945.6|934.6|944.7|933.7|17
1735188000000|2024-12-26 04:40:00|945.3|934.3|945.3|934.3|945.5|934.5|945.1|934.1|15
1735188300000|2024-12-26 04:45:00|945.1|934.1|944.9|933.9|945.2|934.2|944.9|933.9|12
1735188600000|2024-12-26 04:50:00|944.8|933.8|944.9|933.9|945|934|944.5|933.5|15
1735188900000|2024-12-26 04:55:00|945|934|944.9|933.9|945.1|934.1|944.9|933.9|6
1735189200000|2024-12-26 05:00:00|944.8|933.8|945|934|945|934|944.5|933.5|21
1735189500000|2024-12-26 05:05:00|944.9|933.9|944.8|933.8|945|934|944.7|933.7|16
1735189800000|2024-12-26 05:10:00|944.9|933.9|945.2|934.2|945.2|934.2|944.5|933.5|12
1735190100000|2024-12-26 05:15:00|945.3|934.3|944.9|933.9|945.4|934.4|944.8|933.8|13
1735190400000|2024-12-26 05:20:00|945|934|945.4|934.4|945.5|934.5|944.8|933.8|19
1735190700000|2024-12-26 05:25:00|945.5|934.5|944.8|933.8|945.5|934.5|944.8|933.8|7
1735191000000|2024-12-26 05:30:00|944.7|933.7|944.4|933.4|944.9|933.9|944.1|933.1|17
1735191300000|2024-12-26 05:35:00|944.5|933.5|945.3|934.3|945.3|934.3|944.2|933.2|20
1735191600000|2024-12-26 05:40:00|945.2|934.2|945.6|934.6|945.6|934.6|945.2|934.2|17
1735191900000|2024-12-26 05:45:00|945.5|934.5|945.4|934.4|945.6|934.6|945.3|934.3|10
1735192200000|2024-12-26 05:50:00|945.3|934.3|945.4|934.4|945.5|934.5|945.2|934.2|14
1735192500000|2024-12-26 05:55:00|945.3|934.3|944.5|933.5|945.3|934.3|944.5|933.5|24
1735192800000|2024-12-26 06:00:00|944.3|933.3|944.4|933.4|944.5|933.5|943.7|932.7|20
1735193100000|2024-12-26 06:05:00|944.5|933.5|944.7|934.1|944.8|934.4|944.4|933.4|29
1735193400000|2024-12-26 06:10:00|944.5|934.2|945.1|934.5|945.3|934.7|944.5|934.2|26
1735193700000|2024-12-26 06:15:00|945.2|934.6|945.4|934.7|945.6|935|945.1|934.6|29
1735194000000|2024-12-26 06:20:00|945.3|934.6|945.4|934.5|945.4|934.7|945|934.2|16
1735194300000|2024-12-26 06:25:00|945.2|934.4|945.5|934.8|945.5|934.8|945|934.3|17
1735194600000|2024-12-26 06:30:00|945.4|934.7|945.2|934.6|945.5|934.8|945.2|934.6|19
1735194900000|2024-12-26 06:35:00|945.1|934.4|944.6|934.3|945.1|934.5|944.6|934.2|16
1735195200000|2024-12-26 06:40:00|944.4|934.2|944.4|934.3|944.6|934.5|944.4|934.2|16
1735195500000|2024-12-26 06:45:00|944.3|934.4|944.7|934.9|944.7|934.9|944.3|934.3|24
1735195800000|2024-12-26 06:50:00|944.6|934.7|944.3|934.7|944.7|935|944.3|934.6|21
1735196100000|2024-12-26 06:55:00|944.4|934.6|944.4|934.9|944.6|935.1|944.2|934.6|21
1735196400000|2024-12-26 07:00:00|944.3|934.8|944.4|934.8|944.5|935|944.3|934.8|17
1735196700000|2024-12-26 07:05:00|944.5|934.9|944.6|935.2|944.8|935.4|944.4|934.8|21
1735197000000|2024-12-26 07:10:00|944.4|935|944.1|934.4|944.5|935.2|943.8|934.4|33
1735197300000|2024-12-26 07:15:00|944|934.3|943.6|934.2|944.1|934.6|943.3|934|37
1735197600000|2024-12-26 07:20:00|943.5|933.6|942.9|933.6|943.5|933.6|942.4|933|24
1735197900000|2024-12-26 07:25:00|942.5|933.2|941.8|932.2|942.6|933.2|941.8|932.2|36
1735198200000|2024-12-26 07:30:00|941.5|931.9|942.1|932|942.1|932.1|941.5|931.2|26
1735198500000|2024-12-26 07:35:00|942|931.9|942.6|932.6|942.7|932.6|941.9|931.9|22
1735198800000|2024-12-26 07:40:00|942.7|932.5|944.5|933.7|944.6|933.7|942.7|932.5|29
1735199100000|2024-12-26 07:45:00|944.4|933.6|944.8|933.8|944.8|933.8|944.3|933.3|21
1735199400000|2024-12-26 07:50:00|944.9|933.9|944.9|933.9|945.5|934.5|944.9|933.9|23
1735199700000|2024-12-26 07:55:00|944.6|933.6|944.8|933.8|945.4|934.4|944.2|933.2|27
1735200000000|2024-12-26 08:00:00|945|934|943.3|932.3|945.1|934.1|943.3|932.3|31
1735200300000|2024-12-26 08:05:00|943.2|932.2|943.2|932.2|943.2|932.2|942.8|931.8|13
1735200600000|2024-12-26 08:10:00|943.1|932.1|942.5|931.5|943.1|932.1|942.3|931.3|30
1735200900000|2024-12-26 08:15:00|942.6|931.6|943.9|932.9|943.9|932.9|941.5|930.5|30
1735201200000|2024-12-26 08:20:00|943.8|932.8|944|933|944.2|933.2|943.8|932.8|9
1735203900000|2024-12-26 09:05:00|943.2|932.2|944.8|933.8|944.8|933.8|943.2|932.2|21
1735204200000|2024-12-26 09:10:00|944.7|933.7|945.5|934.5|945.7|934.7|944.4|933.4|30
1735204500000|2024-12-26 09:15:00|945.2|934.2|944.4|933.4|945.6|934.6|943.8|932.8|36
1735204800000|2024-12-26 09:20:00|944.2|933.2|944.6|933.6|945.2|934.2|944.2|933.2|24
1735205100000|2024-12-26 09:25:00|943.9|932.9|943.9|932.9|944.4|933.4|943.8|932.8|22
1735205400000|2024-12-26 09:30:00|943.8|932.8|943.6|932.6|943.9|932.9|943.5|932.5|23
1735205700000|2024-12-26 09:35:00|943.5|932.5|945.5|934.5|945.8|934.8|943.5|932.5|28
1735206000000|2024-12-26 09:40:00|945.6|934.6|946|935|946|935|945.4|934.4|24
1735206300000|2024-12-26 09:45:00|946.1|935.1|946|935|946.3|935.3|945.4|934.4|23
1735206600000|2024-12-26 09:50:00|945.9|934.9|945.9|934.9|946.1|935.1|945.6|934.6|17
1735206900000|2024-12-26 09:55:00|946|935|946.1|935.1|946.2|935.2|945.7|934.7|17
1735207200000|2024-12-26 10:00:00|946|935|945.4|934.4|946.1|935.1|945.4|934.4|19
1735207500000|2024-12-26 10:05:00|945.5|934.5|944.5|933.5|945.5|934.5|943.9|932.9|28
1735207800000|2024-12-26 10:10:00|944.8|933.8|945.4|934.4|945.4|934.4|944.7|933.7|13
1735208100000|2024-12-26 10:15:00|945.3|934.3|944.9|933.9|945.4|934.4|944.8|933.8|22
1735208400000|2024-12-26 10:20:00|944.7|933.7|944.6|933.6|944.9|933.9|944.5|933.5|17
1735208700000|2024-12-26 10:25:00|944.5|933.5|944.6|933.6|944.6|933.6|944.3|933.3|17
1735209000000|2024-12-26 10:30:00|944.3|933.3|947.3|936.3|947.4|936.4|943.8|932.8|25
1735209300000|2024-12-26 10:35:00|947.2|936.2|947.1|938.9|949.2|940|947|936.2|35
1735209600000|2024-12-26 10:40:00|947.2|938.8|947.6|937.1|947.8|938.9|947.2|937.1|34
1735209900000|2024-12-26 10:45:00|947.7|937|947.3|936.3|947.8|937|947|936|21
1735210200000|2024-12-26 10:50:00|947.2|936.2|946.6|935.6|947.5|936.5|946.6|935.6|20
1735210500000|2024-12-26 10:55:00|946.5|935.5|945.5|934.5|946.6|935.6|945.1|934.1|22
1735210800000|2024-12-26 11:00:00|945.4|934.4|946.4|935.4|946.4|935.4|944.7|933.7|22
1735211100000|2024-12-26 11:05:00|946.3|935.3|948.1|938.2|949.9|939|946.3|935.3|40
1735211400000|2024-12-26 11:10:00|948.2|938.3|948.1|937.1|948.3|938.3|947.7|936.9|40
1735211700000|2024-12-26 11:15:00|948|937|946.2|935.2|948|937|946|935|28
1735212000000|2024-12-26 11:20:00|946.1|935.1|945.9|934.9|946.3|935.3|945.8|934.8|27
1735212300000|2024-12-26 11:25:00|946.2|935.2|945.4|934.4|946.3|935.3|945.2|934.2|26
1735212600000|2024-12-26 11:30:00|945.6|934.6|945.3|934.3|945.7|934.7|945.2|934.2|24
1735212900000|2024-12-26 11:35:00|945.1|934.1|942.5|931.5|945.1|934.1|942.5|931.5|22
1735213200000|2024-12-26 11:40:00|942.7|931.7|942.5|931.5|942.9|931.9|942.5|931.5|13
1735213500000|2024-12-26 11:45:00|942.4|931.4|942.5|931.5|942.5|931.5|942.3|931.3|5
1735213800000|2024-12-26 11:50:00|942.4|931.4|946.6|935.6|946.7|935.7|942.4|931.4|25
1735214100000|2024-12-26 11:55:00|946.5|935.5|944.1|933.1|946.5|935.5|944|933|18
1735214400000|2024-12-26 12:00:00|944.3|933.3|943.6|932.6|944.7|933.7|943.6|932.6|20
1735214700000|2024-12-26 12:05:00|943.5|932.5|942.5|931.5|943.5|932.5|942.3|931.3|23
1735215000000|2024-12-26 12:10:00|942.6|931.6|942.1|931.1|942.6|931.6|942|931|26
1735215300000|2024-12-26 12:15:00|942|931|943.2|932.2|943.4|932.4|942|931|32
1735215600000|2024-12-26 12:20:00|943|932|943.9|932.9|943.9|932.9|942.9|931.9|34
1735215900000|2024-12-26 12:25:00|943.8|932.8|943.4|932.4|944.5|933.5|943.4|932.4|30
1735216200000|2024-12-26 12:30:00|943.5|932.5|943.9|932.9|944.2|933.2|943.4|932.4|25
1735216500000|2024-12-26 12:35:00|943.8|932.8|943.2|932.2|943.9|932.9|943.1|932.1|20
1735216800000|2024-12-26 12:40:00|943.1|932.1|944|933|944.1|933.1|942.8|931.8|28
1735217100000|2024-12-26 12:45:00|944.3|933.3|944.8|933.8|945.1|934.1|943.9|932.9|35
1735217400000|2024-12-26 12:50:00|944.3|933.3|944.8|933.8|944.8|933.8|944.1|933.1|34
1735217700000|2024-12-26 12:55:00|944.7|933.7|944.8|933.8|945.3|934.3|944.4|933.4|23
1735218000000|2024-12-26 13:00:00|945.1|934.1|945.6|934.6|946.1|935.1|945|934|38
1735218300000|2024-12-26 13:05:00|945.5|934.5|945.6|934.6|945.8|934.8|945.1|934.1|38
1735218600000|2024-12-26 13:10:00|945.7|934.7|946.7|935.7|947|936|945.7|934.7|30
1735218900000|2024-12-26 13:15:00|946.9|935.9|947.1|936.1|947.8|936.8|946.5|935.5|39
1735219200000|2024-12-26 13:20:00|947.5|936.5|948.1|937.1|948.1|937.1|946.7|935.7|45
1735219500000|2024-12-26 13:25:00|947.9|936.9|947.9|936.9|948.6|937.6|947.7|936.7|27
1735219800000|2024-12-26 13:30:00|947.1|936.1|946.6|935.6|947.7|936.7|946|935|51
1735220100000|2024-12-26 13:35:00|946.7|935.7|946.9|935.9|947.9|936.9|946.5|935.5|43
1735220400000|2024-12-26 13:40:00|946.8|935.8|944.6|933.6|947|936|944.2|933.2|42
1735220700000|2024-12-26 13:45:00|944.5|933.5|943.9|932.9|944.5|933.5|943.6|932.6|28
1735221000000|2024-12-26 13:50:00|943.7|932.7|943.7|932.7|944|933|943.7|932.7|17
1735221300000|2024-12-26 13:55:00|943.6|932.6|945.5|934.5|945.6|934.6|943.6|932.6|26
1735221600000|2024-12-26 14:00:00|946.1|935.7|945.8|936.9|947|937.9|945.6|935.7|42
1735221900000|2024-12-26 14:05:00|946|937.1|945.7|934.7|946.9|937.7|945.4|934.4|31
1735222200000|2024-12-26 14:10:00|945.6|934.6|946.4|935.4|947.3|936.3|945.6|934.6|29
1735222500000|2024-12-26 14:15:00|946.5|935.5|947.5|936.7|947.5|937|946.5|935.5|37
1735222800000|2024-12-26 14:20:00|947.6|936.6|946.4|935.4|947.9|936.9|946|935|35
1735223100000|2024-12-26 14:25:00|946.3|935.3|945.7|934.7|946.3|935.3|945.5|934.5|16
1735223400000|2024-12-26 14:30:00|945.6|934.6|944.2|933.2|945.6|934.6|944.1|933.1|29
1735223700000|2024-12-26 14:35:00|945.3|934.3|945|934|946.6|938|945|934|54
1735224000000|2024-12-26 14:40:00|945.2|934.2|946.6|935.6|947.3|936.3|944.6|933.6|54
1735224300000|2024-12-26 14:45:00|947.1|936.1|945.8|934.8|947.2|936.2|945.6|934.6|30
1735224600000|2024-12-26 14:50:00|945.7|934.7|944.7|933.7|945.7|934.7|944.6|933.6|32
1735224900000|2024-12-26 14:55:00|944.5|933.5|945.1|940.1|949.6|941.7|944|933|112
1735225200000|2024-12-26 15:00:00|945.6|936.3|945.3|934.3|950.1|941.6|943.5|933.6|159
1735225500000|2024-12-26 15:05:00|944.4|933.4|944.1|933.1|944.4|933.4|943.8|932.8|31
1735225800000|2024-12-26 15:10:00|944.2|933.2|944|933|944.3|933.3|943.8|932.8|21
1735226100000|2024-12-26 15:15:00|943.9|932.9|943.1|932.1|943.9|932.9|943|932|16
1735226400000|2024-12-26 15:20:00|943.2|932.2|943.8|932.8|944.8|934|942.5|931.5|40
1735226700000|2024-12-26 15:25:00|943.7|932.7|943.6|932.6|944.4|934.5|942|931|46
1735227000000|2024-12-26 15:30:00|945.5|934.5|940.5|929.5|945.5|934.5|940.2|929.2|50
1735227300000|2024-12-26 15:35:00|940.6|929.6|939.5|928.5|940.7|929.7|939.2|928.2|36
1735227600000|2024-12-26 15:40:00|939.1|928.1|936.4|931.4|940.2|934.1|935.9|928|80
1735227900000|2024-12-26 15:45:00|936.3|931.3|943|938|946|938.9|935.8|930.8|140
1735228200000|2024-12-26 15:50:00|942.9|937.9|943.9|938.9|944.8|939.8|942.9|937.9|110
1735228500000|2024-12-26 15:55:00|944.2|939.2|941.8|936.8|944.8|939.8|941.6|936.6|68
1735228800000|2024-12-26 16:00:00|942.1|937.1|940.6|935.6|942.1|937.1|940.6|935.6|36
1735229100000|2024-12-26 16:05:00|940.4|935.4|940.6|935.6|941.2|936.2|939.9|934.9|43
1735229400000|2024-12-26 16:10:00|940.7|935.7|941.2|936.2|941.4|936.4|940|935|42
1735229700000|2024-12-26 16:15:00|941.3|936.3|940.6|935.6|941.4|936.4|940.6|935.6|28
1735230000000|2024-12-26 16:20:00|940.7|935.7|942.2|937.2|942.3|937.3|940.7|935.7|32
1735230300000|2024-12-26 16:25:00|942.1|937.1|942.2|937.2|942.2|937.2|941|936|39
1735230600000|2024-12-26 16:30:00|941.9|936.9|942.4|937.4|942.8|937.8|941.6|936.6|48
1735230900000|2024-12-26 16:35:00|942.3|937.3|944.5|939.5|945|940|942.3|937.3|55
1735231200000|2024-12-26 16:40:00|944.4|939.4|943.6|938.6|944.4|939.4|943.3|938.3|39
1735231500000|2024-12-26 16:45:00|943.7|938.7|943.2|938.2|943.8|938.8|942.5|937.5|21
1735231800000|2024-12-26 16:50:00|943.1|938.1|942.8|937.8|943.3|938.3|942.5|937.5|27
1735232100000|2024-12-26 16:55:00|942.9|937.9|942.9|937.9|943.2|938.2|942.5|937.5|22
1735232400000|2024-12-26 17:00:00|942.8|937.8|942.6|937.6|943.2|938.2|942.5|937.5|28
1735232700000|2024-12-26 17:05:00|942.7|937.7|941.8|936.8|943.2|938.2|941.6|936.6|29
1735233000000|2024-12-26 17:10:00|941.9|936.9|940.9|935.9|942.3|937.3|940.8|935.8|30
1735233300000|2024-12-26 17:15:00|940.7|935.7|940.6|935.6|941.4|936.4|940.4|935.4|31
1735233600000|2024-12-26 17:20:00|940.5|935.5|940.3|935.3|940.9|935.9|940.1|935.1|30
1735233900000|2024-12-26 17:25:00|940.2|935.2|940|935|940.4|935.4|939.8|934.8|31
1735234200000|2024-12-26 17:30:00|939.7|934.7|940.6|935.6|940.8|935.8|939.5|934.5|29
1735234500000|2024-12-26 17:35:00|940.8|935.8|941.2|936.2|941.2|936.2|940.2|935.2|24
1735234800000|2024-12-26 17:40:00|941.1|936.1|940.4|935.4|941.1|936.1|940|935|20
1735235100000|2024-12-26 17:45:00|940.6|935.6|940|935|940.9|935.9|939.6|934.6|25
1735235400000|2024-12-26 17:50:00|939.9|934.9|939.9|934.9|940.2|935.2|939.5|934.5|28
1735235700000|2024-12-26 17:55:00|940|935|940.7|935.7|941.1|936.1|940|935|37
1735236000000|2024-12-26 18:00:00|940.2|935.2|940|935|940.5|935.5|939.9|934.9|31
1735236300000|2024-12-26 18:05:00|939.9|934.9|939.4|934.4|940|935|939.3|934.3|33
1735236600000|2024-12-26 18:10:00|939.2|934.2|939.3|934.3|939.4|934.4|938.7|933.7|24
1735236900000|2024-12-26 18:15:00|939.1|934.1|939.6|934.6|939.7|934.7|939|934|23
1735237200000|2024-12-26 18:20:00|939.7|934.7|940|935|940.1|935.1|939.2|934.2|21
1735237500000|2024-12-26 18:25:00|939.9|934.9|941.2|932.7|941.4|935.1|939.5|932.6|33
1735237800000|2024-12-26 18:30:00|941.1|932.6|939.5|934.5|941.2|934.5|939.2|932.6|31
1735238100000|2024-12-26 18:35:00|939.6|934.6|942.3|933.7|942.3|935.6|939.4|933.1|40
1735238400000|2024-12-26 18:40:00|942.2|933.6|941.9|933.4|942.4|933.7|941.8|933.2|34
1735238700000|2024-12-26 18:45:00|941.8|933.3|942.3|933.9|942.5|934|941.7|933.3|22
1735239000000|2024-12-26 18:50:00|942.2|933.7|939.5|934.5|942.2|934.6|939.5|932.5|38
1735239300000|2024-12-26 18:55:00|939.6|934.6|941.4|932.4|941.8|934.8|939.6|932.4|30
1735239600000|2024-12-26 19:00:00|941.3|932.3|940.8|932.7|941.3|934.2|939.2|931.8|39
1735239900000|2024-12-26 19:05:00|939.3|932.8|941|932.6|941.2|934.6|939.1|932.6|30
1735240200000|2024-12-26 19:10:00|941.1|932.7|941.2|932.7|941.4|933|941.1|932.5|21
1735240500000|2024-12-26 19:15:00|941.4|932.6|940.7|931.9|941.9|933.1|940.7|931.8|44
1735240800000|2024-12-26 19:20:00|940.9|931.8|941.1|932.7|941.2|932.7|940.8|931.8|36
1735241100000|2024-12-26 19:25:00|941|932.6|941.4|933.2|941.4|933.2|941|932.6|25
1735241400000|2024-12-26 19:30:00|941.3|933.1|942.5|934.2|942.8|936.3|941|933|47
1735241700000|2024-12-26 19:35:00|942.6|934.3|942.9|934.7|942.9|936.2|941.1|934.3|19
1735242000000|2024-12-26 19:40:00|942.7|934.6|943|934.8|943.3|936.7|941.7|934.6|33
1735242300000|2024-12-26 19:45:00|943.1|934.7|943|934.7|943.1|934.9|942.9|934.7|11
1735242600000|2024-12-26 19:50:00|942.8|934.4|940.5|935.5|942.8|935.5|940.4|933.6|20
1735242900000|2024-12-26 19:55:00|940.4|935.4|940.8|935.8|940.8|935.8|940|935|19
1735243200000|2024-12-26 20:00:00|940.7|935.7|940.2|935.2|940.7|935.7|940.2|935.2|16
1735243500000|2024-12-26 20:05:00|940.3|935.3|940.8|935.8|940.9|935.9|940.2|935.2|20
1735243800000|2024-12-26 20:10:00|940.9|935.9|940.9|935.9|941.3|936.3|940.8|935.8|17
1735244100000|2024-12-26 20:15:00|941|936|941.1|936.1|941.3|936.3|941|936|12
1735244400000|2024-12-26 20:20:00|941.4|936.4|941.4|936.4|941.8|936.8|941.3|936.3|14
1735244700000|2024-12-26 20:25:00|941.3|936.3|941.2|936.2|941.3|936.3|941|936|8
1735245000000|2024-12-26 20:30:00|941.1|936.1|941.3|936.3|941.4|936.4|941.1|936.1|9
1735245300000|2024-12-26 20:35:00|941.1|936.1|941.2|936.2|941.3|936.3|941.1|936.1|4
1735245600000|2024-12-26 20:40:00|941.3|936.3|940.8|935.8|941.3|936.3|940.8|935.8|11
1735245900000|2024-12-26 20:45:00|940.9|935.9|940.9|935.9|941|936|940.8|935.8|13
1735246200000|2024-12-26 20:50:00|941|936|941.6|936.6|941.6|936.6|940.9|935.9|18
1735246500000|2024-12-26 20:55:00|941.5|936.5|941.4|936.4|941.6|936.6|940.9|935.9|17
1735246800000|2024-12-26 21:00:00|941.2|936.2|940.4|935.4|941.2|936.2|940.4|935.4|10
1735247100000|2024-12-26 21:05:00|942.2|934.1|942.1|933.5|942.4|935.7|940.7|933.5|18
1735247400000|2024-12-26 21:10:00|942.2|933.4|942|932.8|942.2|933.4|942|932.8|11
1735247700000|2024-12-26 21:15:00|941.8|932.5|941.9|932.5|942|932.6|941.8|932.3|6
1735248000000|2024-12-26 21:20:00|941.8|932.4|941.9|932|941.9|932.4|941.8|932|7
1735248300000|2024-12-26 21:25:00|941.8|932.1|942|932.1|942|932.3|941.8|932|13
1735248600000|2024-12-26 21:30:00|942.1|932.2|942.2|932|942.4|932.5|942|931.7|17
1735248900000|2024-12-26 21:35:00|942.3|932.2|942.2|931.7|942.3|932.2|942.1|931.6|15
1735249200000|2024-12-26 21:40:00|942.3|931.4|942.3|931.5|942.4|931.6|942.2|931.3|10
1735249500000|2024-12-26 21:45:00|942|931.6|942.3|931.4|942.5|931.8|942|931.2|19
1735249800000|2024-12-26 21:50:00|942.2|931.5|942.3|931.5|942.4|931.7|942.1|931.5|18
1735250100000|2024-12-26 21:55:00|942|931.4|942.7|931.7|942.7|931.7|942|931.2|12
1735254000000|2024-12-26 23:00:00|945.6|934.6|944.9|933.9|945.6|934.6|944.8|933.8|13
1735254300000|2024-12-26 23:05:00|945|934|946.2|935.2|946.3|935.3|945|934|16
1735254600000|2024-12-26 23:10:00|946.1|935.1|942.4|937.4|946.1|938|941.2|933.6|39
1735254900000|2024-12-26 23:15:00|942.7|937.7|943.3|938.3|943.3|938.3|942.2|937.2|11
1735255200000|2024-12-26 23:20:00|943.2|938.2|943.1|938.1|944.7|938.2|943.1|936.7|8
1735255500000|2024-12-26 23:25:00|943.2|938.2|943|938|943.2|938.2|943|938|9
1735255800000|2024-12-26 23:30:00|942.9|937.9|943|938|943.1|938.1|942.9|937.9|6
1735256100000|2024-12-26 23:35:00|943.1|938.1|943.2|938.2|943.2|938.2|943.1|938.1|6
1735256400000|2024-12-26 23:40:00|943.3|938.3|943.9|938.9|944|939|943.3|938.3|6
1735256700000|2024-12-26 23:45:00|943.7|938.7|942.8|937.8|943.7|938.7|942.8|937.8|20
1735257000000|2024-12-26 23:50:00|942.7|937.7|942.8|937.8|942.8|937.8|942.6|937.6|10
1735257300000|2024-12-26 23:55:00|942.7|937.7|943.1|938.1|943.2|938.2|942.7|937.7|9
1735257600000|2024-12-27 00:00:00|943|938|943.7|938.7|943.8|938.8|942.9|937.9|18
1735257900000|2024-12-27 00:05:00|943.6|938.6|944.4|939.4|944.5|939.5|943.6|938.6|15
1735258200000|2024-12-27 00:10:00|944.5|939.5|945.7|940.7|945.9|940.9|944.5|939.5|15
1735258500000|2024-12-27 00:15:00|945.6|940.6|945.4|940.4|945.6|940.6|945.2|940.2|10
1735258800000|2024-12-27 00:20:00|945.3|940.3|944.8|939.8|945.4|940.4|944.7|939.7|16
1735259100000|2024-12-27 00:25:00|944.7|939.7|944.6|939.6|945|940|944.2|939.2|14
1735259400000|2024-12-27 00:30:00|944.5|939.5|944.3|939.3|944.6|939.6|943.8|938.8|16
1735259700000|2024-12-27 00:35:00|943.7|938.7|944.3|939.3|944.3|939.3|943.3|938.3|17
1735260000000|2024-12-27 00:40:00|944.2|939.2|943.7|938.7|944.4|939.4|943.5|938.5|21
1735260300000|2024-12-27 00:45:00|943.6|938.6|944.1|939.1|944.3|939.3|943.5|938.5|21
1735260600000|2024-12-27 00:50:00|944|939|943.9|938.9|944.3|939.3|943.8|938.8|18
1735260900000|2024-12-27 00:55:00|943.8|938.8|944.1|939.1|944.2|939.2|943.8|938.8|20
1735261200000|2024-12-27 01:00:00|944|939|944|939|945|940|943.6|938.6|38
1735261500000|2024-12-27 01:05:00|944.1|939.1|943.6|938.6|944.1|939.1|943.5|938.5|28
1735261800000|2024-12-27 01:10:00|943.5|938.5|944.2|939.2|944.2|939.2|943|938|32
1735262100000|2024-12-27 01:15:00|944.1|939.1|944.2|939.2|944.6|939.6|944.1|939.1|24
1735262400000|2024-12-27 01:20:00|943.9|938.9|943.8|938.8|944.1|939.1|943.5|938.5|32
1735262700000|2024-12-27 01:25:00|943.7|938.7|943.7|938.7|944.1|939.1|943.6|938.6|27
1735263000000|2024-12-27 01:30:00|943.9|938.9|946.8|936.8|946.9|939|943.8|936.1|33
1735263300000|2024-12-27 01:35:00|946.7|936.7|942.5|937.5|946.8|938|942.5|936.6|31
1735263600000|2024-12-27 01:40:00|942.3|937.3|942.2|937.2|942.3|937.3|940.9|935.9|26
1735263900000|2024-12-27 01:45:00|942.4|937.4|941.5|936.5|945.5|938.5|941.4|936.4|40
1735264200000|2024-12-27 01:50:00|941.8|936.8|942.2|937.2|942.4|937.4|941.4|936.4|41
1735264500000|2024-12-27 01:55:00|942.1|937.1|941.7|936.7|942.2|937.2|940.9|935.9|41
1735264800000|2024-12-27 02:00:00|941.4|936.4|940.8|935.8|941.7|936.7|940.4|935.4|47
1735265100000|2024-12-27 02:05:00|940.7|935.7|939.8|934.8|941.5|936.5|939.8|934.8|47
1735265400000|2024-12-27 02:10:00|939.9|934.9|941.1|936.1|941.4|936.4|939.8|934.8|47
1735265700000|2024-12-27 02:15:00|941.6|936.6|941.5|936.5|942.3|937.3|941.4|936.4|40
1735266000000|2024-12-27 02:20:00|941.3|936.3|940.9|935.9|941.7|936.7|940.6|935.6|32
1735266300000|2024-12-27 02:25:00|940.8|935.8|941.2|936.2|941.3|936.3|940.4|935.4|21
1735266600000|2024-12-27 02:30:00|941.3|936.3|941.8|936.8|941.8|936.8|940.6|935.6|40
1735266900000|2024-12-27 02:35:00|941.4|936.4|941.4|936.4|942|937|940.5|935.5|32
1735267200000|2024-12-27 02:40:00|941.5|936.5|940.4|935.4|941.5|936.5|940.4|935.4|33
1735267500000|2024-12-27 02:45:00|940.3|935.3|942.5|937.5|942.5|937.5|940.3|935.3|37
1735267800000|2024-12-27 02:50:00|942.3|937.3|942.2|937.2|943.1|938.1|941|936|39
1735268100000|2024-12-27 02:55:00|942.3|937.3|942.5|937.5|942.8|937.8|942|937|31
1735268400000|2024-12-27 03:00:00|942.7|937.7|942.3|937.3|942.7|937.7|941.7|936.7|47
1735268700000|2024-12-27 03:05:00|942.2|937.2|943.1|938.1|943.1|938.1|941.2|936.2|27
1735269000000|2024-12-27 03:10:00|943.4|938.4|943.8|938.8|943.8|938.8|942.3|937.3|39
1735269300000|2024-12-27 03:15:00|943.9|938.9|942.4|937.4|944.2|939.2|942.4|937.4|39
1735269600000|2024-12-27 03:20:00|942.5|937.5|943.3|938.3|943.4|938.4|942.2|937.2|46
1735269900000|2024-12-27 03:25:00|943.6|938.6|943.1|938.1|943.7|938.7|942.7|937.7|58
1735270200000|2024-12-27 03:30:00|943.2|938.2|944.8|939.8|944.8|939.8|943.2|938.2|53
1735270500000|2024-12-27 03:35:00|944.9|939.9|942.6|937.6|945.2|940.2|942.4|937.4|35
1735270800000|2024-12-27 03:40:00|942.9|937.9|943.5|938.5|944.2|939.2|942.9|937.9|32
1735271100000|2024-12-27 03:45:00|943.4|938.4|943.1|938.1|943.5|938.5|942.8|937.8|38
1735271400000|2024-12-27 03:50:00|943.4|938.4|944.4|939.4|944.6|939.6|943.4|938.4|27
1735271700000|2024-12-27 03:55:00|944.2|939.2|942.8|937.8|944.2|939.2|942.8|937.8|30
1735272000000|2024-12-27 04:00:00|942.7|937.7|943.3|932.7|943.7|937.7|942.1|932.7|22
1735272300000|2024-12-27 04:05:00|943.2|932.9|943.5|935.1|943.8|935.3|943.2|932.7|32
1735272600000|2024-12-27 04:10:00|943.6|935.2|943.4|934.2|943.7|937.1|942.1|934.2|15
1735272900000|2024-12-27 04:15:00|943.6|934.3|943.5|935.1|943.7|935.5|943.5|934.1|29
1735273200000|2024-12-27 04:20:00|943.6|935|942.3|937.3|943.8|937.3|942|934.7|30
1735273500000|2024-12-27 04:25:00|943.9|935.7|943.7|934.5|944|937.3|942.3|934.1|29
1735273800000|2024-12-27 04:30:00|943.8|934.4|943.5|933.9|943.8|934.5|943.2|933.2|18
1735274100000|2024-12-27 04:35:00|943.6|934.1|943.5|934.7|943.6|935|943.3|933.8|26
1735274400000|2024-12-27 04:40:00|943.4|934.8|943.6|934.6|943.7|934.9|943.4|934.1|27
1735274700000|2024-12-27 04:45:00|943.5|934.5|943.4|933.6|943.6|934.6|943.4|933.2|23
1735275000000|2024-12-27 04:50:00|943.3|933.7|943|933.7|943.3|933.8|943|933.2|20
1735275300000|2024-12-27 04:55:00|942.9|933.8|942.6|933|943|933.8|942.5|932.8|23
1735275600000|2024-12-27 05:00:00|942.4|933.2|942.9|933.8|942.9|934.1|942.4|933.2|34
1735275900000|2024-12-27 05:05:00|943|934|942.8|933.7|943.1|934.4|942.8|933.4|25
1735276200000|2024-12-27 05:10:00|942.7|933.5|942.3|932.8|942.7|933.5|942.1|932.3|17
1735276500000|2024-12-27 05:15:00|942.2|933|941.9|933.2|942.5|936|940.9|932.9|35
1735276800000|2024-12-27 05:20:00|941.8|933.3|941.8|933.5|941.8|933.7|941.3|932.5|13
1735277100000|2024-12-27 05:25:00|941.9|933.8|941.3|936.3|942.2|937.2|940.6|933.8|25
1735277400000|2024-12-27 05:30:00|941.7|936.7|943|938|943|938|941.7|936.7|28
1735277700000|2024-12-27 05:35:00|942.9|937.9|942.2|937.2|943.2|938.2|942.2|937.2|24
1735278000000|2024-12-27 05:40:00|942.1|937.1|942.3|937.3|942.6|937.6|941.8|936.8|25
1735278300000|2024-12-27 05:45:00|942.2|937.2|942.4|937.4|942.6|937.6|941.5|936.5|17
1735278600000|2024-12-27 05:50:00|942.5|937.5|941.8|936.8|942.5|937.5|941.8|936.8|19
1735278900000|2024-12-27 05:55:00|941.7|936.7|940.3|935.3|941.7|936.7|940.3|935.3|16
1735279200000|2024-12-27 06:00:00|940.4|935.4|941.1|936.1|941.1|936.1|940.4|935.4|20
1735279500000|2024-12-27 06:05:00|941.2|936.2|940.3|935.3|941.5|936.5|940.2|935.2|26
1735279800000|2024-12-27 06:10:00|940.4|935.4|941.5|936.5|941.5|936.5|940.4|935.4|23
1735280100000|2024-12-27 06:15:00|941.6|936.6|942.2|937.2|942.3|937.3|941.4|936.4|29
1735280400000|2024-12-27 06:20:00|942.5|937.5|942.1|937.1|942.6|937.6|942.1|937.1|23
1735280700000|2024-12-27 06:25:00|941.9|936.9|941.7|936.7|942|937|941.6|936.6|17
1735281000000|2024-12-27 06:30:00|941.8|936.8|941.6|936.6|942.2|937.2|941.5|936.5|19
1735281300000|2024-12-27 06:35:00|941.5|936.5|941.4|936.4|941.8|936.8|941.2|936.2|31
1735281600000|2024-12-27 06:40:00|941.5|936.5|941.8|936.8|941.8|936.8|941.3|936.3|20
1735281900000|2024-12-27 06:45:00|941.7|936.7|940.4|935.4|941.7|936.7|940.4|935.4|18
1735282200000|2024-12-27 06:50:00|940.3|935.3|940|935|940.6|935.6|939.6|934.6|25
1735282500000|2024-12-27 06:55:00|940.2|935.2|939.9|934.9|940.2|935.2|939.7|934.7|23
1735282800000|2024-12-27 07:00:00|939.7|934.7|939.4|934.4|939.7|934.7|939.2|934.2|19
1735283100000|2024-12-27 07:05:00|939.7|934.7|940.8|935.8|940.8|935.8|939.6|934.6|22
1735283400000|2024-12-27 07:10:00|940.7|935.7|940.3|935.3|940.8|935.8|940.2|935.2|16
1735283700000|2024-12-27 07:15:00|940.1|935.1|940.8|935.8|940.8|935.8|940|935|18
1735284000000|2024-12-27 07:20:00|940.7|935.7|941|936|941.1|936.1|940.7|935.7|20
1735284300000|2024-12-27 07:25:00|941.1|936.1|940.8|935.8|941.2|936.2|940.7|935.7|19
1735284600000|2024-12-27 07:30:00|940.7|935.7|941.1|936.1|941.2|936.2|940.4|935.4|29
1735284900000|2024-12-27 07:35:00|941.2|936.2|941.2|936.2|941.5|936.5|940.9|935.9|28
1735285200000|2024-12-27 07:40:00|941.1|936.1|940.8|935.8|941.4|936.4|940.7|935.7|22
1735285500000|2024-12-27 07:45:00|940.9|935.9|941.7|936.7|944.1|939.1|940.5|935.5|28
1735285800000|2024-12-27 07:50:00|944|939|945.2|940.2|945.2|940.2|942.5|937.5|41
1735286100000|2024-12-27 07:55:00|945.3|940.3|946.2|941.2|946.6|941.6|945.3|940.3|23
1735286400000|2024-12-27 08:00:00|946.1|941.1|945.4|940.4|946.2|941.2|945.4|940.4|32
1735286700000|2024-12-27 08:05:00|945.3|940.3|943.8|938.8|945.4|940.4|943.7|938.7|13
1735287000000|2024-12-27 08:10:00|943.9|938.9|948.9|938.5|950.2|939.7|943.9|938.3|46
1735287300000|2024-12-27 08:15:00|948.7|938.4|947.5|936.9|948.7|938.6|947.5|936.8|45
1735287600000|2024-12-27 08:20:00|947.6|936.8|945.3|935.9|947.7|937|945.3|935.9|39
1735287900000|2024-12-27 08:25:00|945.2|935.8|942|937|945.2|938|941.9|935.7|30
1735288200000|2024-12-27 08:30:00|942.1|937.1|942.4|937.4|942.8|937.8|942.1|937.1|30
1735288500000|2024-12-27 08:35:00|942|937|940.9|935.9|942.1|937.1|940.7|935.7|17
1735288800000|2024-12-27 08:40:00|940.7|935.7|939.6|934.6|940.8|935.8|939.3|934.3|31
1735289100000|2024-12-27 08:45:00|939.3|934.3|939.8|934.8|940|935|939.3|934.3|22
1735289400000|2024-12-27 08:50:00|939.7|934.7|938.9|933.9|939.8|934.8|938.8|933.8|29
1735289700000|2024-12-27 08:55:00|938.8|933.8|939.2|934.2|939.3|934.3|938.8|933.8|20
1735290000000|2024-12-27 09:00:00|939.3|934.3|939.9|934.9|940.4|935.4|939.2|934.2|25
1735290300000|2024-12-27 09:05:00|939.8|934.8|939.5|934.5|940|935|939.4|934.4|28
1735290600000|2024-12-27 09:10:00|939.4|934.4|939.7|934.7|939.7|934.7|939.1|934.1|28
1735290900000|2024-12-27 09:15:00|939.9|934.9|941.4|936.4|941.7|936.7|939.6|934.6|27
1735291200000|2024-12-27 09:20:00|941.1|936.1|942.5|934.5|942.5|936.2|940.9|934.5|21
1735291500000|2024-12-27 09:25:00|941|936|941.4|936.4|942.6|936.4|940.8|934.3|23
1735291800000|2024-12-27 09:30:00|941.3|936.3|941.4|936.4|943|936.6|941.3|934.9|24
1735292100000|2024-12-27 09:35:00|941.3|936.3|941.3|936.3|941.3|936.3|940.5|935.5|23
1735292400000|2024-12-27 09:40:00|941.2|936.2|940.7|935.7|942.8|936.4|940.7|934.2|29
1735292700000|2024-12-27 09:45:00|942.1|934.1|941.2|936.2|943.1|936.4|940.6|933.9|41
1735293000000|2024-12-27 09:50:00|942.6|934.4|942.2|934.1|942.6|936|940.6|933.9|38
1735293300000|2024-12-27 09:55:00|940.6|934.2|940.6|935.6|942.6|936|940.5|933.6|33
1735293600000|2024-12-27 10:00:00|942.1|934|942|933.9|942.3|935.8|940.3|933.9|21
1735293900000|2024-12-27 10:05:00|940.4|935.4|939.7|934.7|942|935.4|939.7|933.5|18
1735294200000|2024-12-27 10:10:00|941.1|933.1|939.5|934.5|941.4|935|939.5|933|30
1735294500000|2024-12-27 10:15:00|939.6|934.6|939.4|934.4|940.1|935.1|939.2|934.2|22
1735294800000|2024-12-27 10:20:00|939.5|934.5|938.7|933.7|939.6|934.6|938.7|933.7|14
1735295100000|2024-12-27 10:25:00|938.4|933.4|938.5|933.5|938.8|933.8|938.4|933.4|11
1735295400000|2024-12-27 10:30:00|938.6|933.6|939.4|934.4|939.5|934.5|938.4|933.4|23
1735295700000|2024-12-27 10:35:00|939.5|934.5|939|934|939.8|934.8|938.7|933.7|20
1735296000000|2024-12-27 10:40:00|938.9|933.9|939.1|934.1|939.4|934.4|938.6|933.6|28
1735296300000|2024-12-27 10:45:00|939.2|934.2|939.4|934.4|939.5|934.5|939.1|934.1|16
1735296600000|2024-12-27 10:50:00|939.5|934.5|941.5|936.5|941.7|936.7|939.5|934.5|20
1735296900000|2024-12-27 10:55:00|941.3|936.3|941.1|936.1|941.6|936.6|941.1|936.1|19
1735297200000|2024-12-27 11:00:00|941.3|936.3|941.6|936.6|941.6|936.6|941|936|30
1735297500000|2024-12-27 11:05:00|941.5|936.5|942|937|942.1|937.1|941.3|936.3|25
1735297800000|2024-12-27 11:10:00|942.1|937.1|942|937|942.2|937.2|942|937|13
1735298100000|2024-12-27 11:15:00|942.1|937.1|940.9|935.9|942.3|937.3|940.8|935.8|23
1735298400000|2024-12-27 11:20:00|940.7|935.7|941.5|936.5|941.5|936.5|940.7|935.7|25
1735298700000|2024-12-27 11:25:00|941.4|936.4|940.6|935.6|941.4|936.4|940.6|935.6|28
1735299000000|2024-12-27 11:30:00|940.5|935.5|941.2|936.2|941.2|936.2|940.3|935.3|17
1735299300000|2024-12-27 11:35:00|941.3|936.3|941.5|936.5|941.7|936.7|941.2|936.2|18
1735299600000|2024-12-27 11:40:00|941.4|936.4|941.8|936.8|941.8|936.8|941.1|936.1|17
1735299900000|2024-12-27 11:45:00|941.7|936.7|941.7|936.7|941.9|936.9|941.6|936.6|12
1735300200000|2024-12-27 11:50:00|941.6|936.6|940.9|935.9|941.7|936.7|940.8|935.8|26
1735300500000|2024-12-27 11:55:00|941|936|939.8|934.8|941.2|936.2|939.8|934.8|17
1735300800000|2024-12-27 12:00:00|940|935|940.8|935.8|941|936|940|935|24
1735301100000|2024-12-27 12:05:00|940.9|935.9|941|936|941.3|936.3|940.6|935.6|26
1735301400000|2024-12-27 12:10:00|941.1|936.1|940.1|935.1|941.3|936.3|940|935|13
1735301700000|2024-12-27 12:15:00|940.2|935.2|940.7|935.7|940.7|935.7|939.8|934.8|16
1735302000000|2024-12-27 12:20:00|940.4|935.4|939.3|934.3|940.6|935.6|939.2|934.2|25
1735302300000|2024-12-27 12:25:00|939.4|934.4|939.3|934.3|939.5|934.5|939|934|17
1735302600000|2024-12-27 12:30:00|939.2|934.2|938.6|933.6|939.2|934.2|938.5|933.5|25
1735302900000|2024-12-27 12:35:00|938.5|933.5|938.7|933.7|938.9|933.9|938.2|933.2|18
1735303200000|2024-12-27 12:40:00|938.8|933.8|938.6|933.6|939|934|938.5|933.5|21
1735303500000|2024-12-27 12:45:00|938.9|933.9|938.7|933.7|939.2|934.2|938.6|933.6|21
1735303800000|2024-12-27 12:50:00|938.8|933.8|938.2|933.2|938.8|933.8|937.4|932.4|24
1735304100000|2024-12-27 12:55:00|938.3|933.3|937.6|932.6|938.3|933.3|937.6|932.6|21
1735304400000|2024-12-27 13:00:00|936.9|931.9|932.9|927.9|937|932|932.6|927.6|50
1735304700000|2024-12-27 13:05:00|932.8|927.8|930.3|925.3|933|928|929.5|924.5|72
1735305000000|2024-12-27 13:10:00|929.8|924.8|933|928|933.2|928.2|929.8|924.8|52
1735305300000|2024-12-27 13:15:00|933.3|928.3|935|924|935.6|929.7|932.4|923.5|56
1735305600000|2024-12-27 13:20:00|935.6|924.6|933.2|928.2|936.8|928.5|932.9|924.4|52
1735305900000|2024-12-27 13:25:00|933.4|928.4|933.8|928.8|934.2|929.2|932.6|927.6|42
1735306200000|2024-12-27 13:30:00|933.4|928.4|932.2|927.2|933.8|928.8|932|927|43
1735306500000|2024-12-27 13:35:00|932|927|932.9|927.9|932.9|927.9|931.5|926.5|50
1735306800000|2024-12-27 13:40:00|932.8|927.8|933.8|928.8|934.3|929.3|932.7|927.7|49
1735307100000|2024-12-27 13:45:00|933.7|928.7|932.4|927.4|933.8|928.8|932.3|927.3|42
1735307400000|2024-12-27 13:50:00|932.3|927.3|931.5|926.5|932.3|927.3|931.2|926.2|42
1735307700000|2024-12-27 13:55:00|931.3|926.3|931.7|926.7|932.4|927.4|931.1|926.1|40
1735308000000|2024-12-27 14:00:00|931.5|926.5|933|928|933|928|931.2|926.2|53
1735308300000|2024-12-27 14:05:00|933.2|928.2|931.1|926.1|933.3|928.3|931.1|926.1|42
1735308600000|2024-12-27 14:10:00|931.2|926.2|932.5|927.5|932.6|927.6|930.8|925.8|37
1735308900000|2024-12-27 14:15:00|932.4|927.4|931.7|926.7|932.4|927.4|931.5|926.5|35
1735309200000|2024-12-27 14:20:00|934.1|924.4|934.7|925.8|934.7|925.8|933.8|924.4|44
1735309500000|2024-12-27 14:25:00|934.8|925.9|932|927|934.8|927.7|930.7|924.2|61
1735309800000|2024-12-27 14:30:00|932.4|927.4|933.4|928.4|933.8|928.8|931.5|926.5|85
1735310100000|2024-12-27 14:35:00|933.3|928.3|933|928|933.3|928.3|932|927|60
1735310400000|2024-12-27 14:40:00|933.1|928.1|930.8|925.8|934.2|929.2|930.6|925.6|73
1735310700000|2024-12-27 14:45:00|930.6|925.6|929|924|931.4|926.4|928.8|923.8|75
1735311000000|2024-12-27 14:50:00|929.1|924.1|929.3|924.3|930.7|925.7|929|924|48
1735311300000|2024-12-27 14:55:00|929.2|924.2|930.6|919.6|930.6|924.2|927.2|919.3|64
1735311600000|2024-12-27 15:00:00|929.4|921|926.5|921.5|929.4|923.4|926.3|920.1|63
1735311900000|2024-12-27 15:05:00|926.4|921.4|925|920|926.5|921.5|924.9|919.9|57
1735312200000|2024-12-27 15:10:00|924.9|919.9|924.8|919.8|925.3|920.3|924.1|919.1|56
1735312500000|2024-12-27 15:15:00|924.7|919.7|925.4|920.4|925.5|920.5|924.6|919.6|42
1735312800000|2024-12-27 15:20:00|925.3|920.3|924.4|919.4|925.3|920.3|924.2|919.2|44
1735313100000|2024-12-27 15:25:00|924.5|919.5|922.4|917.4|925.1|920.1|922.4|917.4|47
1735313400000|2024-12-27 15:30:00|922.1|917.1|923.6|918.6|924|919|922.1|917.1|58
1735313700000|2024-12-27 15:35:00|923.4|918.4|923.5|918.5|923.7|918.7|923.1|918.1|55
1735314000000|2024-12-27 15:40:00|923.3|918.3|923.4|918.4|924.4|919.4|922.8|917.8|63
1735314300000|2024-12-27 15:45:00|923.3|918.3|926.3|921.3|926.7|921.7|923.3|918.3|56
1735314600000|2024-12-27 15:50:00|925.9|920.9|925|920|926|921|924.6|919.6|52
1735314900000|2024-12-27 15:55:00|924.8|919.8|924.5|919.5|925|920|924.1|919.1|49
1735315200000|2024-12-27 16:00:00|924.6|919.6|924.4|919.4|925.4|920.4|924.3|919.3|32
1735315500000|2024-12-27 16:05:00|924.5|919.5|925.6|920.6|926|921|924.5|919.5|44
1735315800000|2024-12-27 16:10:00|925.2|920.2|924.6|919.6|925.4|920.4|924.4|919.4|34
1735316100000|2024-12-27 16:15:00|924.7|919.7|924.6|919.6|924.9|919.9|924.3|919.3|34
1735316400000|2024-12-27 16:20:00|924.5|919.5|925|920|925.9|920.9|924.5|919.5|36
1735316700000|2024-12-27 16:25:00|924.9|919.9|925|920|925.5|920.5|924.6|919.6|35
1735317000000|2024-12-27 16:30:00|924.9|919.9|925.7|920.7|927|922|924.8|919.8|32
1735317300000|2024-12-27 16:35:00|925.5|920.5|924.6|919.6|925.6|920.6|924.1|919.1|42
1735317600000|2024-12-27 16:40:00|924.5|919.5|923.2|918.2|924.7|919.7|923|918|36
1735317900000|2024-12-27 16:45:00|923.6|918.6|924|919|924.8|919.8|923.2|918.2|36
1735318200000|2024-12-27 16:50:00|923.9|918.9|923.2|918.2|924|919|923.1|918.1|22
1735318500000|2024-12-27 16:55:00|922.9|917.9|922.8|917.8|923.7|918.7|922.3|917.3|40
1735318800000|2024-12-27 17:00:00|923.1|918.1|923.9|918.9|924.8|919.8|923.1|918.1|39
1735319100000|2024-12-27 17:05:00|923.8|918.8|924.5|919.5|924.6|919.6|923.7|918.7|37
1735319400000|2024-12-27 17:10:00|924.4|919.4|924.3|919.3|924.6|919.6|923.9|918.9|34
1735319700000|2024-12-27 17:15:00|924.2|919.2|927.2|916.8|927.4|920.1|923.5|916.7|45
1735320000000|2024-12-27 17:20:00|927.3|916.7|924.3|919.3|927.4|919.8|924.3|916.5|40
1735320300000|2024-12-27 17:25:00|924.4|919.4|924.3|919.3|925.3|920.3|924|919|32
1735320600000|2024-12-27 17:30:00|924|919|924.2|919.2|924.7|919.7|924|919|33
1735320900000|2024-12-27 17:35:00|923.9|918.9|922.5|917.5|924.2|919.2|922|917|45
1735321200000|2024-12-27 17:40:00|922.6|917.6|922.8|917.8|923.8|918.8|922.5|917.5|34
1735321500000|2024-12-27 17:45:00|922.7|917.7|922|917|922.8|917.8|922|917|30
1735321800000|2024-12-27 17:50:00|922.2|917.2|922.4|917.4|923|918|922.2|917.2|35
1735322100000|2024-12-27 17:55:00|922.5|917.5|922.8|917.8|923|918|922.1|917.1|42
1735322400000|2024-12-27 18:00:00|923.1|918.1|923.6|918.6|923.6|918.6|922.8|917.8|39
1735322700000|2024-12-27 18:05:00|923.5|918.5|923.1|918.1|923.6|918.6|923.1|918.1|27
1735323000000|2024-12-27 18:10:00|923|918|924.6|916|924.9|918.2|922.7|915.8|21
1735323300000|2024-12-27 18:15:00|924.9|915.7|924.1|915.5|924.9|916|923.9|915.3|45
1735323600000|2024-12-27 18:20:00|924.3|915.4|924|915.4|924.5|915.8|924|915.2|41
1735323900000|2024-12-27 18:25:00|923.9|915.3|922|917|924|917|921.9|915.3|19
1735324200000|2024-12-27 18:30:00|922.1|917.1|923|918|923.2|918.2|922|917|23
1735324500000|2024-12-27 18:35:00|922.9|917.9|926.4|916.5|926.6|918.2|922.9|916.5|39
1735324800000|2024-12-27 18:40:00|926.3|916.4|927.2|916.9|927.3|917.2|926.3|916.4|41
1735325100000|2024-12-27 18:45:00|927.3|917.1|928|917.4|928.2|917.5|926.7|916.9|41
1735325400000|2024-12-27 18:50:00|928.1|917.3|928.5|917.5|928.8|917.8|928.1|917.1|18
1735325700000|2024-12-27 18:55:00|928.4|917.4|930|919|930.1|919.1|928.3|917.4|40
1735326000000|2024-12-27 19:00:00|930.1|919.1|929.8|919.3|930.3|919.3|929.2|918.2|34
1735326300000|2024-12-27 19:05:00|929.6|919.1|929|919.5|929.6|919.7|928.7|918.6|31
1735326600000|2024-12-27 19:10:00|929.1|919.3|928.2|919.9|929.4|920.5|928.2|919.3|40
1735326900000|2024-12-27 19:15:00|928.3|920|927.4|922.4|928.9|922.4|927.1|919.7|33
1735327200000|2024-12-27 19:20:00|927.5|922.5|926.8|921.8|927.5|922.5|926.6|921.6|15
1735327500000|2024-12-27 19:25:00|928.3|920.3|928|920|928.3|921.8|926.5|920|15
1735327800000|2024-12-27 19:30:00|926.7|921.7|927.7|919.7|928.2|921.7|926.3|919.7|20
1735328100000|2024-12-27 19:35:00|926.2|921.2|927.6|919.5|928.1|921.6|926.2|919.3|25
1735328400000|2024-12-27 19:40:00|927.7|919.7|925.1|920.1|927.7|920.4|925|919.5|12
1735328700000|2024-12-27 19:45:00|925|920|925.1|920.1|925.2|920.2|924.9|919.9|19
1735329000000|2024-12-27 19:50:00|925.2|920.2|925.3|920.3|925.3|920.3|925|920|9
1735329300000|2024-12-27 19:55:00|925.2|920.2|924.8|919.8|926.6|921.6|924.8|919.8|27
1735329600000|2024-12-27 20:00:00|924.9|919.9|925.3|920.3|925.4|920.4|924.9|919.9|18
1735329900000|2024-12-27 20:05:00|925.4|920.4|924.8|919.8|925.5|920.5|924.8|919.8|12
1735330200000|2024-12-27 20:10:00|924.6|919.6|924.2|919.2|924.6|919.6|924.1|919.1|12
1735330500000|2024-12-27 20:15:00|924.3|919.3|924.4|919.4|924.7|919.7|924.3|919.3|17
1735330800000|2024-12-27 20:20:00|924.5|919.5|924|919|924.5|919.5|923.9|918.9|9
1735331100000|2024-12-27 20:25:00|924.1|919.1|924|919|924.1|919.1|923.9|918.9|12
1735331400000|2024-12-27 20:30:00|923.9|918.9|926.1|918|926.1|919.3|923.9|917.6|21
1735331700000|2024-12-27 20:35:00|926.2|917.9|924.3|919.3|926.3|919.6|924.2|917.9|12
1735332000000|2024-12-27 20:40:00|924.4|919.4|925.7|917.7|925.7|919.4|924.1|917.5|15
1735332300000|2024-12-27 20:45:00|925.4|917.3|924.2|919.2|925.8|919.2|924.1|917.2|22
1735332600000|2024-12-27 20:50:00|926.2|917.3|925.7|917.3|926.2|917.5|925.7|917.1|19
1735332900000|2024-12-27 20:55:00|924|919|923.8|918.8|924.2|919.2|923.8|918.8|7
1735333200000|2024-12-27 21:00:00|924.1|919.1|924.1|919.1|924.1|919.1|923.9|918.9|6
1735333500000|2024-12-27 21:05:00|923.7|918.7|923.4|918.4|923.7|918.7|923.4|918.4|3
1735333800000|2024-12-27 21:10:00|923.3|918.3|923.7|918.7|923.7|918.7|923.1|918.1|7
1735334100000|2024-12-27 21:15:00|923.6|918.6|923.9|918.9|924|919|923.6|918.6|5
1735334400000|2024-12-27 21:20:00|926.2|916.5|926.1|916.5|926.4|916.5|926|916.3|12
1735334700000|2024-12-27 21:25:00|924|919|924.6|919.6|924.8|919.8|923.8|918.8|7
1735335000000|2024-12-27 21:30:00|924.4|919.4|928.4|917.4|928.4|921.5|924.4|917.4|33
1735335300000|2024-12-27 21:35:00|928.2|917.2|927.9|917.5|928.2|917.9|927.5|917.2|13
1735335600000|2024-12-27 21:40:00|928.2|917.2|928.4|917.4|928.4|917.6|928.2|917.2|9
1735335900000|2024-12-27 21:45:00|928.2|917.2|928.3|917.3|928.5|917.5|928.1|917.1|14
1735336200000|2024-12-27 21:50:00|928.4|917.4|928.3|917.3|928.4|917.4|928.1|917.1|15
1735336500000|2024-12-27 21:55:00|928.4|917.4|928.1|917.1|928.4|917.4|927.9|916.9|10
1735513200000|2024-12-29 23:00:00|927.7|915.7|924.9|919.9|928|919.9|924.3|915.5|18
1735513500000|2024-12-29 23:05:00|925.2|920.2|926.5|921.5|926.6|921.6|925.2|920.2|22
1735513800000|2024-12-29 23:10:00|926.7|921.7|927.5|922.5|927.6|922.6|926.7|921.7|22
1735514100000|2024-12-29 23:15:00|927.4|922.4|928.4|923.4|928.6|923.6|927.4|922.4|24
1735514400000|2024-12-29 23:20:00|928.6|923.6|928.7|923.7|929|924|928.3|923.3|23
1735514700000|2024-12-29 23:25:00|928.8|923.8|928.3|923.3|928.8|923.8|927.8|922.8|32
1735515000000|2024-12-29 23:30:00|928.4|923.4|927.5|922.5|928.4|923.4|927.3|922.3|20
1735515300000|2024-12-29 23:35:00|927.6|922.6|927.9|922.9|927.9|922.9|927.4|922.4|18
1735515600000|2024-12-29 23:40:00|927.8|922.8|928|923|928.4|923.4|927.8|922.8|11
1735515900000|2024-12-29 23:45:00|927.9|922.9|927.7|918.6|927.9|922.9|926.4|918.6|28
1735516200000|2024-12-29 23:50:00|927.9|918.5|928.1|918.2|928.3|918.8|927.9|918.2|27
1735516500000|2024-12-29 23:55:00|928.2|918.1|928.6|918.4|928.6|918.6|928.2|917.9|16
1735516800000|2024-12-30 00:00:00|928.8|918.1|928.2|917.2|928.8|918.1|927.7|916.7|41
1735517100000|2024-12-30 00:05:00|928.1|917.1|926.8|915.8|928.2|917.2|926.6|915.6|39
1735517400000|2024-12-30 00:10:00|927.1|916.1|927|916|927.6|916.6|926.9|915.9|21
1735517700000|2024-12-30 00:15:00|927.1|916.1|928.3|917.3|928.3|917.4|927|916|23
1735518000000|2024-12-30 00:20:00|928.4|917.4|927.8|916.8|928.4|917.4|927.8|916.8|25
1735518300000|2024-12-30 00:25:00|927.7|916.7|927.8|916.8|927.9|916.9|927.5|916.5|19
1735518600000|2024-12-30 00:30:00|927.7|916.7|927.5|916.5|928|917|927.4|916.4|23
1735518900000|2024-12-30 00:35:00|927.4|916.4|928|917|928.1|917.1|927.4|916.4|15
1735519200000|2024-12-30 00:40:00|927.9|916.9|928|917|928|917|927.7|916.7|15
1735519500000|2024-12-30 00:45:00|927.9|916.9|926.9|917.3|928|917.3|926.9|916.6|19
1735519800000|2024-12-30 00:50:00|924.6|919.6|924.8|919.8|924.8|919.8|924.5|919.5|13
1735520100000|2024-12-30 00:55:00|924.9|919.9|923.9|918.9|924.9|919.9|923.7|918.7|17
1735520400000|2024-12-30 01:00:00|923.8|918.8|923.9|918.9|924.2|919.2|923.4|918.4|32
1735520700000|2024-12-30 01:05:00|923.8|918.8|924|919|924.3|919.3|923.7|918.7|30
1735521000000|2024-12-30 01:10:00|923.9|918.9|923.9|918.9|924|919|923.4|918.4|36
1735521300000|2024-12-30 01:15:00|924|919|924.7|919.7|925.1|920.1|923.9|918.9|35
1735521600000|2024-12-30 01:20:00|924.8|919.8|926.5|918.5|927|921|924.4|918.5|24
1735521900000|2024-12-30 01:25:00|924.8|919.8|924.8|919.8|926.5|920.3|924.6|917.8|27
1735522200000|2024-12-30 01:30:00|924.7|919.7|924.5|919.5|926.7|920.3|924.5|917.6|41
1735522500000|2024-12-30 01:35:00|924.6|919.6|924.6|919.6|925|920|924|919|36
1735522800000|2024-12-30 01:40:00|924.5|919.5|925.1|917.1|925.3|919.6|923.5|916.8|29
1735523100000|2024-12-30 01:45:00|923.5|918.5|924.9|916.8|925.2|919.1|923.2|916.7|33
1735523400000|2024-12-30 01:50:00|923.3|918.3|923.4|918.4|923.7|918.7|923.1|918.1|15
1735523700000|2024-12-30 01:55:00|923.6|918.6|924.2|919.2|924.2|919.2|923.3|918.3|20
1735524000000|2024-12-30 02:00:00|924|919|924.8|919.8|925.1|920.1|923.6|918.6|28
1735524300000|2024-12-30 02:05:00|924.7|919.7|924.9|919.9|924.9|919.9|923.9|918.9|25
1735524600000|2024-12-30 02:10:00|925|920|925.4|920.4|925.6|920.6|925|920|22
1735524900000|2024-12-30 02:15:00|925.3|920.3|924.7|919.7|925.4|920.4|924.7|919.7|17
1735525200000|2024-12-30 02:20:00|924.9|919.9|923.7|918.7|924.9|919.9|923.5|918.5|14
1735525500000|2024-12-30 02:25:00|923.6|918.6|924.9|916.8|925.2|919.2|923.6|916.7|30
1735525800000|2024-12-30 02:30:00|925|916.9|925.9|916.7|926|918.9|923.4|916.6|36
1735526100000|2024-12-30 02:35:00|923.7|916.6|926.4|916.3|927|918.7|923.5|916|39
1735526400000|2024-12-30 02:40:00|926.7|916|926.3|916.5|926.8|916.6|926|915.6|48
1735526700000|2024-12-30 02:45:00|926.4|916.8|926.6|917|927|917.2|926.3|916.8|42
1735527000000|2024-12-30 02:50:00|926.5|916.9|924.7|919.7|926.5|920.9|924.3|916.7|34
1735527300000|2024-12-30 02:55:00|924.5|919.5|926.3|921.3|927.4|921.5|924.3|917.1|35
1735527600000|2024-12-30 03:00:00|926.2|921.2|926.1|921.1|926.4|921.4|926|921|16
1735527900000|2024-12-30 03:05:00|926|921|926|921|926.3|921.3|925.9|920.9|22
1735528200000|2024-12-30 03:10:00|925.9|920.9|925.7|920.7|926.2|921.2|925.7|920.7|30
1735528500000|2024-12-30 03:15:00|925.8|920.8|926.9|921.9|927.3|922.3|925.7|920.7|33
1735528800000|2024-12-30 03:20:00|927|922|927|922|927.2|922.2|926.1|921.1|32
1735529100000|2024-12-30 03:25:00|926.8|921.8|926.6|921.6|926.9|921.9|926.5|921.5|18
1735529400000|2024-12-30 03:30:00|926.8|921.8|927|922|927.1|922.1|926.7|921.7|20
1735529700000|2024-12-30 03:35:00|926.9|921.9|928.8|920.3|929|922.1|926.8|920|25
1735530000000|2024-12-30 03:40:00|928.7|920.4|927.7|919.7|928.7|921.2|925.8|919.3|38
1735530300000|2024-12-30 03:45:00|927.9|919.9|926.4|921.4|928.4|921.9|926.3|919.8|24
1735530600000|2024-12-30 03:50:00|926.5|921.5|926.5|921.5|928|921.6|926.4|919.8|24
1735530900000|2024-12-30 03:55:00|926.6|921.6|926.8|921.8|927.9|921.9|926.4|919.9|15
1735531200000|2024-12-30 04:00:00|926.6|921.6|926.4|921.4|926.6|921.6|926.1|921.1|20
1735531500000|2024-12-30 04:05:00|926.5|921.5|926.4|921.4|926.5|921.5|926.2|921.2|12
1735531800000|2024-12-30 04:10:00|926.3|921.3|926|921|926.4|921.4|925.9|920.9|15
1735532100000|2024-12-30 04:15:00|926.1|921.1|926.5|921.5|926.6|921.6|926|921|15
1735532400000|2024-12-30 04:20:00|926.4|921.4|926.5|921.5|926.5|921.5|926.2|921.2|18
1735532700000|2024-12-30 04:25:00|926.4|921.4|926.5|921.5|926.5|921.5|926.1|921.1|12
1735533000000|2024-12-30 04:30:00|926.6|921.6|927.9|919.7|928.3|921.8|926.4|919.7|24
1735533300000|2024-12-30 04:35:00|928|919.8|928.1|920|928.1|921.5|925.8|919.3|24
1735533600000|2024-12-30 04:40:00|928.3|920.1|928.3|920.1|928.4|921.7|926.2|919.6|30
1735533900000|2024-12-30 04:45:00|928.2|920|928.4|920.1|928.5|920.4|927.9|919.7|31
1735534200000|2024-12-30 04:50:00|928.5|920.3|928.3|919.9|928.6|920.4|927.8|919.6|26
1735534500000|2024-12-30 04:55:00|928.2|919.8|927.9|919.2|928.4|920|927.9|919.2|27
1735534800000|2024-12-30 05:00:00|927.8|919.3|926.5|921.5|927.9|921.5|926.2|919|31
1735535100000|2024-12-30 05:05:00|926.6|921.6|926.6|921.6|926.9|921.9|926.5|921.5|22
1735535400000|2024-12-30 05:10:00|926.5|921.5|926.7|921.7|926.8|921.8|926.4|921.4|24
1735535700000|2024-12-30 05:15:00|926.9|921.9|926.7|921.7|927|922|926.6|921.6|13
1735536000000|2024-12-30 05:20:00|926.6|921.6|927|922|927.2|922.2|926.6|921.6|12
1735536300000|2024-12-30 05:25:00|926.9|921.9|926.2|921.2|927|922|926.2|921.2|22
1735536600000|2024-12-30 05:30:00|925.8|920.8|925.8|920.8|925.9|920.9|925.6|920.6|28
1735536900000|2024-12-30 05:35:00|925.7|920.7|925.8|920.8|926|921|925.7|920.7|28
1735537200000|2024-12-30 05:40:00|925.9|920.9|927.6|919.3|927.9|921.6|925.9|919.2|31
1735537500000|2024-12-30 05:45:00|927.5|919.2|927.7|919.2|927.8|919.4|927.5|919|27
1735537800000|2024-12-30 05:50:00|927.6|919.4|927.7|919.4|928.1|919.7|927.6|919|33
1735538100000|2024-12-30 05:55:00|927.6|919.3|926.7|921.7|927.7|921.7|925.9|919.2|39
1735538400000|2024-12-30 06:00:00|926.8|921.8|927.3|922.3|927.6|922.6|926.7|921.7|24
1735538700000|2024-12-30 06:05:00|927.2|922.2|926.8|921.8|927.5|922.5|926.6|921.6|29
1735539000000|2024-12-30 06:10:00|926.9|921.9|926.8|921.8|927|922|926.5|921.5|25
1735539300000|2024-12-30 06:15:00|926.7|921.7|926.6|921.6|926.9|921.9|926.3|921.3|17
1735539600000|2024-12-30 06:20:00|926.8|921.8|926.5|921.5|927.2|922.2|926.5|921.5|22
1735539900000|2024-12-30 06:25:00|926.6|921.6|926.3|921.3|926.9|921.9|926.2|921.2|28
1735540200000|2024-12-30 06:30:00|926.1|921.1|926.4|921.4|926.6|921.6|925.8|920.8|28
1735540500000|2024-12-30 06:35:00|926.5|921.5|926.3|921.3|926.7|921.7|926.2|921.2|24
1735540800000|2024-12-30 06:40:00|926.2|921.2|926|921|926.3|921.3|925.8|920.8|23
1735541100000|2024-12-30 06:45:00|925.9|920.9|924.6|919.6|926|921|924.6|919.6|23
1735541400000|2024-12-30 06:50:00|924.7|919.7|924.4|919.4|924.8|919.8|924.1|919.1|28
1735541700000|2024-12-30 06:55:00|924.3|919.3|924.9|919.9|924.9|919.9|924.1|919.1|27
1735542000000|2024-12-30 07:00:00|924.6|919.6|926.2|917.7|926.6|919.6|924.3|917.4|37
1735542300000|2024-12-30 07:05:00|926.4|917.1|927.7|922.7|927.9|922.9|923.8|917.1|60
1735542600000|2024-12-30 07:10:00|927.5|922.5|929.4|924.4|930.3|924.4|927.5|920.2|40
1735542900000|2024-12-30 07:15:00|929.3|924.3|929.5|924.5|929.7|924.7|928.7|923.7|29
1735543200000|2024-12-30 07:20:00|929.6|924.6|929.6|924.6|930.1|925.1|929.2|924.2|25
1735543500000|2024-12-30 07:25:00|929.9|924.9|929.9|924.9|930.3|925.3|929.8|924.8|30
1735543800000|2024-12-30 07:30:00|929.8|924.8|930.5|925.5|930.9|925.9|928.9|923.9|33
1735544100000|2024-12-30 07:35:00|930.9|925.9|930.6|925.6|931.1|926.1|930.2|925.2|23
1735544400000|2024-12-30 07:40:00|930.5|925.5|931.1|926.1|931.2|926.2|930.2|925.2|28
1735544700000|2024-12-30 07:45:00|931.3|926.3|930.7|925.7|931.4|926.4|930.7|925.7|19
1735545000000|2024-12-30 07:50:00|930.8|925.8|930.3|925.3|931.3|926.3|930.1|925.1|32
1735545300000|2024-12-30 07:55:00|930.2|925.2|930.6|925.6|930.8|925.8|929.9|924.9|26
1735545600000|2024-12-30 08:00:00|930|925|930.9|925.9|931.2|926.2|929.4|924.4|58
1735545900000|2024-12-30 08:05:00|931|926|932.1|927.1|932.1|927.1|930.5|925.5|45
1735546200000|2024-12-30 08:10:00|932|927|930.9|925.9|932|927|930.5|925.5|44
1735546500000|2024-12-30 08:15:00|930.8|925.8|930.5|925.5|931.2|926.2|930.4|925.4|34
1735546800000|2024-12-30 08:20:00|930.6|925.6|929.7|924.7|930.6|925.6|929.3|924.3|42
1735547100000|2024-12-30 08:25:00|929.8|924.8|927.6|922.6|929.8|924.8|927.3|922.3|31
1735547400000|2024-12-30 08:30:00|927.3|922.3|926.7|921.7|927.8|922.8|926.6|921.6|42
1735547700000|2024-12-30 08:35:00|927.1|922.1|926.9|921.9|927.8|922.8|926.8|921.8|31
1735548000000|2024-12-30 08:40:00|926.8|921.8|924.8|919.8|927.4|922.4|924.8|919.8|30
1735548300000|2024-12-30 08:45:00|925.1|920.1|925.9|920.9|926.1|921.1|925.1|920.1|29
1735548600000|2024-12-30 08:50:00|925.6|920.6|925.7|920.7|926|921|925.2|920.2|30
1735548900000|2024-12-30 08:55:00|925.8|920.8|925.7|920.7|925.9|920.9|924.3|919.3|37
1735549200000|2024-12-30 09:00:00|925.6|920.6|924.3|919.3|926.1|921.1|924.3|919.3|26
1735549500000|2024-12-30 09:05:00|924.4|919.4|923.5|918.5|924.8|919.8|922.8|917.8|34
1735549800000|2024-12-30 09:10:00|923|918|923.1|918.1|923.6|918.6|922.5|917.5|33
1735550100000|2024-12-30 09:15:00|922.9|917.9|923.7|918.7|924.1|919.1|922.8|917.8|31
1735550400000|2024-12-30 09:20:00|923.8|918.8|923.2|918.2|923.9|918.9|923.2|918.2|23
1735550700000|2024-12-30 09:25:00|923.1|918.1|923.1|918.1|923.6|918.6|922.9|917.9|25
1735551000000|2024-12-30 09:30:00|923.2|918.2|924.7|919.7|925|920|923.2|918.2|38
1735551300000|2024-12-30 09:35:00|924.8|919.8|925.1|920.1|925.6|920.6|924.7|919.7|25
1735551600000|2024-12-30 09:40:00|925.2|920.2|923.8|918.8|925.2|920.2|923.5|918.5|22
1735551900000|2024-12-30 09:45:00|923.6|918.6|923.2|918.2|923.9|918.9|923.2|918.2|26
1735552200000|2024-12-30 09:50:00|923.1|918.1|924.4|919.4|925.6|920.6|923.1|918.1|46
1735552500000|2024-12-30 09:55:00|924.5|919.5|923.4|918.4|924.9|919.9|923.3|918.3|33
1735552800000|2024-12-30 10:00:00|923.1|918.1|923.6|918.6|924.1|919.1|923.1|918.1|29
1735553100000|2024-12-30 10:05:00|923.7|918.7|924.9|919.9|925|920|923.6|918.6|26
1735553400000|2024-12-30 10:10:00|924.8|919.8|923.7|918.7|924.8|919.8|923.5|918.5|17
1735553700000|2024-12-30 10:15:00|923.8|918.8|923.9|918.9|923.9|918.9|923.5|918.5|27
1735554000000|2024-12-30 10:20:00|924.3|919.3|923.7|918.7|924.3|919.3|923.5|918.5|23
1735554300000|2024-12-30 10:25:00|923.6|918.6|924.4|919.4|924.7|919.7|923.6|918.6|21
1735554600000|2024-12-30 10:30:00|924.3|919.3|924.9|919.9|925.2|920.2|923.9|918.9|36
1735554900000|2024-12-30 10:35:00|925|920|925.2|920.2|925.2|920.2|924.7|919.7|25
1735555200000|2024-12-30 10:40:00|925.1|920.1|925.1|920.1|925.4|920.4|924.8|919.8|23
1735555500000|2024-12-30 10:45:00|925.2|920.2|925.1|920.1|925.5|920.5|924.9|919.9|20
1735555800000|2024-12-30 10:50:00|925|920|925|920|925.7|920.7|925|920|23
1735556100000|2024-12-30 10:55:00|925.1|920.1|924.1|919.1|925.6|920.6|924|919|22
1735556400000|2024-12-30 11:00:00|924|919|923.9|918.9|924.1|919.1|923.7|918.7|15
1735556700000|2024-12-30 11:05:00|924|919|925|920|925.1|920.1|923.8|918.8|25
1735557000000|2024-12-30 11:10:00|925.1|920.1|925.6|920.6|926.2|921.2|925|920|20
1735557300000|2024-12-30 11:15:00|925.7|920.7|926|921|926.2|921.2|925.5|920.5|14
1735557600000|2024-12-30 11:20:00|926.1|921.1|926.6|921.6|927.1|922.1|926.1|921.1|37
1735557900000|2024-12-30 11:25:00|926.5|921.5|926.5|921.5|926.8|921.8|925.9|920.9|30
1735558200000|2024-12-30 11:30:00|926.6|921.6|926.5|921.5|926.6|921.6|926.1|921.1|29
1735558500000|2024-12-30 11:35:00|926.4|921.4|926.6|921.6|926.8|921.8|926.1|921.1|28
1735558800000|2024-12-30 11:40:00|926.7|921.7|927|922|927.2|922.2|926.3|921.3|34
1735559100000|2024-12-30 11:45:00|926.9|921.9|927|922|927.2|922.2|926.7|921.7|20
1735559400000|2024-12-30 11:50:00|927.1|922.1|926.8|921.8|927.4|922.4|926.7|921.7|29
1735559700000|2024-12-30 11:55:00|926.9|921.9|926.5|921.5|927.1|922.1|926.3|921.3|34
1735560000000|2024-12-30 12:00:00|926.6|921.6|925.5|920.5|926.6|921.6|925.5|920.5|25
1735560300000|2024-12-30 12:05:00|925.7|920.7|925.9|920.9|926.1|921.1|925.5|920.5|28
1735560600000|2024-12-30 12:10:00|925.8|920.8|925.7|920.7|925.9|920.9|925.3|920.3|20
1735560900000|2024-12-30 12:15:00|925.5|920.5|925.4|920.4|926.1|921.1|925.3|920.3|24
1735561200000|2024-12-30 12:20:00|925.5|920.5|925.3|920.3|925.5|920.5|924.7|919.7|34
1735561500000|2024-12-30 12:25:00|925.2|920.2|925.6|920.6|925.6|920.6|925.1|920.1|22
1735561800000|2024-12-30 12:30:00|925.7|920.7|926|921|926|921|925.2|920.2|22
1735562100000|2024-12-30 12:35:00|926.1|921.1|924.9|919.9|926.3|921.3|924.9|919.9|24
1735562400000|2024-12-30 12:40:00|925|920|925|920|925.7|920.7|924.9|919.9|26
1735562700000|2024-12-30 12:45:00|924.9|919.9|924.6|919.6|925.6|920.6|924.6|919.6|24
1735563000000|2024-12-30 12:50:00|924.7|919.7|925.3|920.3|925.3|920.3|924.6|919.6|21
1735563300000|2024-12-30 12:55:00|925.4|920.4|925.1|920.1|925.6|920.6|924.9|919.9|19
1735563600000|2024-12-30 13:00:00|925|920|923.4|918.4|925.2|920.2|922.8|917.8|45
1735563900000|2024-12-30 13:05:00|923.3|918.3|922.6|917.6|923.6|918.6|922.6|917.6|31
1735564200000|2024-12-30 13:10:00|922.5|917.5|921.1|916.1|922.6|917.6|921.1|916.1|33
1735564500000|2024-12-30 13:15:00|921.2|916.2|921.6|913.6|921.8|916.3|919.3|913.6|54
1735564800000|2024-12-30 13:20:00|920.1|915.1|922.4|913.6|922.9|915.1|919.8|913.6|91
1735565100000|2024-12-30 13:25:00|922.7|915.1|920.1|915.1|922.7|915.1|919.8|913.6|52
1735565400000|2024-12-30 13:30:00|921.7|913.6|920.9|915.9|921.8|916.7|920.8|913.6|60
1735565700000|2024-12-30 13:35:00|921|916|920.4|915.4|921.4|916.4|920.4|915.4|49
1735566000000|2024-12-30 13:40:00|920.3|915.3|918.3|913.3|920.4|915.4|918.3|913.3|51
1735566300000|2024-12-30 13:45:00|918.2|913.2|919.7|914.7|919.8|914.8|918.2|913.2|57
1735566600000|2024-12-30 13:50:00|919.5|914.5|917.9|912.9|919.6|914.6|916.6|911.6|45
1735566900000|2024-12-30 13:55:00|918|913|915.9|910.9|918.6|913.6|915.9|910.9|37
1735567200000|2024-12-30 14:00:00|915.8|910.8|916.2|911.2|916.8|911.8|915.4|910.4|53
1735567500000|2024-12-30 14:05:00|916.1|911.1|917|912|917.6|912.6|915.9|910.9|64
1735567800000|2024-12-30 14:10:00|916.7|911.7|918|913|918.6|913.6|916.6|911.6|46
1735568100000|2024-12-30 14:15:00|918.3|913.3|920|915|920|915|918.1|913.1|43
1735568400000|2024-12-30 14:20:00|919.9|914.9|920.3|915.3|921.4|916.4|919.6|914.6|50
1735568700000|2024-12-30 14:25:00|920.2|915.2|921.3|916.3|921.3|916.3|919.9|914.9|37
1735569000000|2024-12-30 14:30:00|920.9|915.9|917.5|912.5|920.9|915.9|917.3|912.3|55
1735569300000|2024-12-30 14:35:00|917.4|912.4|916.9|911.9|918.7|913.7|916.8|911.8|63
1735569600000|2024-12-30 14:40:00|917.3|912.3|918.2|913.2|918.3|913.3|916.8|911.8|45
1735569900000|2024-12-30 14:45:00|918.1|913.1|918.1|913.1|919.1|914.1|917.8|912.8|47
1735570200000|2024-12-30 14:50:00|917.7|912.7|917.2|912.2|917.8|912.8|917.1|912.1|47
1735570500000|2024-12-30 14:55:00|917.1|912.1|916.4|911.4|917.5|912.5|915.5|910.5|48
1735570800000|2024-12-30 15:00:00|916.1|911.1|917.3|912.3|917.8|912.8|916.1|911.1|61
1735571100000|2024-12-30 15:05:00|917.6|912.6|914.6|909.6|917.7|912.7|914.5|909.5|44
1735571400000|2024-12-30 15:10:00|914.7|909.7|913.3|908.3|914.9|909.9|912.9|907.9|49
1735571700000|2024-12-30 15:15:00|913.2|908.2|912.4|907.4|913.2|908.2|911.7|906.7|37
1735572000000|2024-12-30 15:20:00|912.3|907.3|909.2|904.2|912.6|907.6|909.2|904.2|54
1735572300000|2024-12-30 15:25:00|909.3|904.3|908.8|903.8|910.1|905.1|907.2|902.2|45
1735572600000|2024-12-30 15:30:00|908.7|903.7|909.1|904.1|910.1|905.1|907.8|902.8|81
1735572900000|2024-12-30 15:35:00|908.9|903.9|910.7|905.7|911|906|908.7|903.7|122
1735573200000|2024-12-30 15:40:00|910.6|905.6|910|905|912|907|909.5|904.5|60
1735573500000|2024-12-30 15:45:00|909.7|904.7|909.3|904.3|910.9|905.9|908.8|903.8|45
1735573800000|2024-12-30 15:50:00|909.4|904.4|908.9|903.9|909.5|904.5|908.7|903.7|29
1735574100000|2024-12-30 15:55:00|909.3|904.3|909.5|904.5|909.7|904.7|909.2|904.2|20
1735574400000|2024-12-30 16:00:00|909.4|904.4|910.5|905.5|910.6|905.6|909|904|35
1735574700000|2024-12-30 16:05:00|910.4|905.4|910.1|905.1|910.4|905.4|909.4|904.4|34
1735575000000|2024-12-30 16:10:00|909.9|904.9|909.1|904.1|910.2|905.2|909.1|904.1|41
1735575300000|2024-12-30 16:15:00|909.2|904.2|910.1|905.1|910.3|905.3|909.2|904.2|54
1735575600000|2024-12-30 16:20:00|910.3|905.3|909.5|904.5|910.4|905.4|909|904|40
1735575900000|2024-12-30 16:25:00|909.9|904.9|909.5|904.5|910.2|905.2|909.5|904.5|39
1735576200000|2024-12-30 16:30:00|909.7|904.7|910.8|905.8|911.1|906.1|909.4|904.4|41
1735576500000|2024-12-30 16:35:00|910.7|905.7|910.4|905.4|910.8|905.8|909.8|904.8|34
1735576800000|2024-12-30 16:40:00|910.5|905.5|910.8|905.8|911|906|910.5|905.5|28
1735577100000|2024-12-30 16:45:00|911.1|906.1|911.4|906.4|911.9|906.9|910.9|905.9|26
1735577400000|2024-12-30 16:50:00|911.5|906.5|910.8|905.8|911.5|906.5|910.6|905.6|21
1735577700000|2024-12-30 16:55:00|911|906|911|906|911.4|906.4|910.7|905.7|21
1735578000000|2024-12-30 17:00:00|911.1|906.1|912|907|912.2|907.2|910.5|905.5|19
1735578300000|2024-12-30 17:05:00|912.1|907.1|912|907|912.7|907.7|911.3|906.3|35
1735578600000|2024-12-30 17:10:00|912.4|907.4|913|908|913.9|908.9|912.3|907.3|43
1735578900000|2024-12-30 17:15:00|913.1|908.1|914.2|909.2|914.3|909.3|913.1|908.1|36
1735579200000|2024-12-30 17:20:00|914.3|909.3|914.6|909.6|915.3|910.3|914|909|39
1735579500000|2024-12-30 17:25:00|914.7|909.7|915.3|910.3|915.3|910.3|914.5|909.5|34
1735579800000|2024-12-30 17:30:00|915.1|910.1|915.2|910.2|915.5|910.5|914.8|909.8|32
1735580100000|2024-12-30 17:35:00|915.3|910.3|915.4|910.4|915.5|910.5|915|910|25
1735580400000|2024-12-30 17:40:00|915.5|910.5|915.1|910.1|915.5|910.5|915.1|910.1|16
1735580700000|2024-12-30 17:45:00|915.3|910.3|914.7|909.7|915.4|910.4|914.7|909.7|24
1735581000000|2024-12-30 17:50:00|914.9|909.9|912.8|907.8|914.9|909.9|912.8|907.8|28
1735581300000|2024-12-30 17:55:00|912.9|907.9|913.5|908.5|914.1|909.1|912.3|907.3|32
1735581600000|2024-12-30 18:00:00|913.7|908.7|912.6|907.6|913.7|908.7|912|907|50
1735581900000|2024-12-30 18:05:00|912.8|907.8|912.9|907.9|913|908|912.2|907.2|33
1735582200000|2024-12-30 18:10:00|913|908|912.8|907.8|913.2|908.2|912.7|907.7|20
1735582500000|2024-12-30 18:15:00|912.6|907.6|912.5|907.5|912.9|907.9|912.1|907.1|30
1735582800000|2024-12-30 18:20:00|912.4|907.4|912.3|907.3|912.9|907.9|911.9|906.9|34
1735583100000|2024-12-30 18:25:00|912.4|907.4|912.6|907.6|912.8|907.8|912.3|907.3|27
1735583400000|2024-12-30 18:30:00|912.7|907.7|912.8|907.8|912.8|907.8|912.3|907.3|23
1735583700000|2024-12-30 18:35:00|912.9|907.9|912.2|907.2|912.9|907.9|912.1|907.1|18
1735584000000|2024-12-30 18:40:00|912.5|907.5|912.9|907.9|913|908|912.4|907.4|22
1735584300000|2024-12-30 18:45:00|913|908|912.6|907.6|913.1|908.1|912.4|907.4|16
1735584600000|2024-12-30 18:50:00|912.7|907.7|912.8|907.8|912.8|907.8|912.3|907.3|14
1735584900000|2024-12-30 18:55:00|912.9|907.9|912.7|907.7|912.9|907.9|912.6|907.6|17
1735585200000|2024-12-30 19:00:00|912.8|907.8|913|908|913.1|908.1|912.8|907.8|16
1735585500000|2024-12-30 19:05:00|913.1|908.1|913|908|913.1|908.1|912.9|907.9|8
1735587300000|2024-12-30 19:35:00|913.2|908.2|913.3|908.3|913.3|908.3|913.2|908.2|2
1735587600000|2024-12-30 19:40:00|913.4|908.4|913.4|908.4|913.6|908.6|913.2|908.2|17
1735587900000|2024-12-30 19:45:00|913.5|908.5|913.2|908.2|913.5|908.5|913.1|908.1|13
1735588200000|2024-12-30 19:50:00|913.1|908.1|913.1|908.1|913.2|908.2|912.8|907.8|19
1735591500000|2024-12-30 20:45:00|911.1|906.1|910.9|905.9|911.3|906.3|910.5|905.5|34
1735591800000|2024-12-30 20:50:00|910.8|905.8|908.9|903.9|910.9|905.9|908.9|903.9|46
1735592100000|2024-12-30 20:55:00|908.7|903.7|909.2|899.5|909.5|903.7|906.4|899.2|35
1735592400000|2024-12-30 21:00:00||899.6||899.4||899.7||899|22
1735592700000|2024-12-30 21:05:00||899.3||898.8||899.3||898.8|17
1735593000000|2024-12-30 21:10:00|909.3|899|909.5|899|909.6|899.2|909.2|898.8|20
1735593300000|2024-12-30 21:15:00|909.4|899.2|909.7|899.1|909.8|899.2|909.4|898.8|13
1735593600000|2024-12-30 21:20:00|909.6|899|910.2|899.4|910.2|899.4|909.4|898.9|18
1735593900000|2024-12-30 21:25:00|910.4|899.5|909|900.1|910.4|900.1|908.8|899.1|18
1735594200000|2024-12-30 21:30:00|909.2|899.9|909.2|900.1|909.4|900.2|909.1|899.7|17
1735594500000|2024-12-30 21:35:00|909.4|900.2|909.6|900.4|909.6|900.4|909.3|900.2|10
1735594800000|2024-12-30 21:40:00|909.8|900.1|910|900.2|910.1|900.4|909.8|900.1|15
1735595100000|2024-12-30 21:45:00|909.9|900.1|909.7|899.5|909.9|900.1|909.6|899.5|17
1735595400000|2024-12-30 21:50:00|910.1|899.7|909.8|899.9|910.1|899.9|909.4|899.6|14
1735595700000|2024-12-30 21:55:00|910.3|899.8|910|899.5|910.5|900|909.8|899.2|16
1735599600000|2024-12-30 23:00:00|910.5|899.6|910.1|900.4|911.1|900.5|910.1|899.6|17
1735599900000|2024-12-30 23:05:00|909.9|900.3|909.8|900|909.9|900.4|909.8|899.7|17
1735600200000|2024-12-30 23:10:00|908.3|900.2|908.5|903.5|909.8|903.5|908.3|899.9|10
1735600500000|2024-12-30 23:15:00|908.3|903.3|909.8|900.2|909.8|903.6|908.3|900.2|11
1735600800000|2024-12-30 23:20:00|909.4|900.3|909.1|898.6|909.4|900.4|909.1|898.5|15
1735601100000|2024-12-30 23:25:00|909.2|898.5|909|898.6|909.2|898.7|909|898.5|4
1735601400000|2024-12-30 23:30:00|909.2|898.8|909.5|898.8|909.7|899.1|909.2|898.8|11
1735601700000|2024-12-30 23:35:00|909.3|899|909.4|898.7|909.8|899.1|909.2|898.7|12
1735602000000|2024-12-30 23:40:00|909.3|898.8|909.2|898.8|909.3|898.8|909.2|898.6|5
1735602300000|2024-12-30 23:45:00|909.1|898.7|909.2|898.5|909.2|898.7|909.1|898.5|5
1735602600000|2024-12-30 23:50:00|909.1|898.1|909.2|898.5|909.2|898.7|909.1|898.1|4
1735602900000|2024-12-30 23:55:00|909.1|898.7|909.1|898.7|909.3|898.8|909.1|898.5|6
1735603200000|2024-12-31 00:00:00|909.2|898.8|907.9|898.2|909.3|898.8|907.8|898.2|16
1735603500000|2024-12-31 00:05:00|907.8|898.1|907.2|897.9|907.9|898.3|907.2|897.9|25
1735603800000|2024-12-31 00:10:00|907|897.7|907.8|898.8|907.8|898.8|907|897.7|22
1735604100000|2024-12-31 00:15:00|907.6|898.9|908|899.8|908.4|902|906.6|898.5|18
1735604400000|2024-12-31 00:20:00|907.9|899.9|907.8|899.5|907.9|899.9|907.8|899.2|15
1735604700000|2024-12-31 00:25:00|907.9|899.6|907.7|899.7|908.1|901.6|906.1|899.5|26
1735605000000|2024-12-31 00:30:00|907.6|899.4|905.4|900.4|907.6|901.3|905.4|899.4|16
1735605300000|2024-12-31 00:35:00|905.3|900.3|906.9|898.6|907.1|900.5|905.3|898.6|27
1735605600000|2024-12-31 00:40:00|906.8|898.7|907.5|898.4|907.5|899|906.8|897.7|39
1735605900000|2024-12-31 00:45:00|907.4|898.5|908.1|898.7|908.1|898.7|907.3|898|31
1735606200000|2024-12-31 00:50:00|908|899.1|907.6|899|908|901.4|906.3|898.2|32
1735606500000|2024-12-31 00:55:00|907.5|899.1|907.2|898.4|907.6|899.1|907.2|898.3|26
1735606800000|2024-12-31 01:00:00|905.7|898.8|905.3|900.3|907.1|900.9|904.8|898.5|41
1735607100000|2024-12-31 01:05:00|905.2|900.2|906.9|898.7|907|901.4|905.1|898.4|34
1735607400000|2024-12-31 01:10:00|906.8|898.5|907.7|902.7|907.7|902.7|905.2|898.5|22
1735607700000|2024-12-31 01:15:00|907.8|902.8|909|904|909.4|904.4|907.8|902.8|32
1735608000000|2024-12-31 01:20:00|908.9|903.9|909|904|909.6|904.6|908.9|903.9|38
1735608300000|2024-12-31 01:25:00|909.1|904.1|908.8|903.8|909.3|904.3|908.8|903.8|24
1735608600000|2024-12-31 01:30:00|908.7|903.7|910|905|910.3|905.3|908.7|903.7|49
1735608900000|2024-12-31 01:35:00|910.1|905.1|910.2|905.2|910.6|905.6|909.9|904.9|33
1735609200000|2024-12-31 01:40:00|910.3|905.3|910.5|905.5|911|906|910.1|905.1|33
1735609500000|2024-12-31 01:45:00|910.4|905.4|910.6|905.6|911|906|910.1|905.1|36
1735609800000|2024-12-31 01:50:00|910.9|905.9|910.7|905.7|911.4|906.4|910.3|905.3|34
1735610100000|2024-12-31 01:55:00|910.6|905.6|911.9|906.9|912.2|907.2|910.3|905.3|28
1735610400000|2024-12-31 02:00:00|913.6|908.6|914.1|909.1|914.5|909.5|912|907|74
1735610700000|2024-12-31 02:05:00|914.2|909.2|915.5|904.5|915.5|909.7|913.2|903.8|57
1735611000000|2024-12-31 02:10:00|916.1|905.8|916.1|905.8|916.1|906.2|916.1|905.5|21
1735611300000|2024-12-31 02:15:00||905.9||906||906.3||905.7|26
1735611600000|2024-12-31 02:20:00|914.1|905.9|913.7|908.7|914.1|909.1|913.4|905.8|46
1735611900000|2024-12-31 02:25:00|913.6|908.6|914.1|909.1|914.3|909.3|913.4|908.4|23
1735612200000|2024-12-31 02:30:00|914|909|914|909|914.4|909.4|913.7|908.7|37
1735612500000|2024-12-31 02:35:00|913.8|908.8|913.5|908.5|913.8|908.8|913.1|908.1|26
1735612800000|2024-12-31 02:40:00|913.6|908.6|914.1|909.1|914.4|909.4|913.1|908.1|35
1735613100000|2024-12-31 02:45:00|914.2|909.2|913.6|908.6|914.2|909.2|913.2|908.2|44
1735613400000|2024-12-31 02:50:00|913.9|908.9|913.7|908.7|914.3|909.3|913.2|908.2|29
1735613700000|2024-12-31 02:55:00|913.8|908.8|914.6|909.6|914.7|909.7|913.6|908.6|26
1735614000000|2024-12-31 03:00:00|914.7|909.7|914.6|909.6|914.7|909.7|914.4|909.4|10
1735614300000|2024-12-31 03:05:00|914.5|909.5|913.1|908.1|914.5|909.5|913.1|908.1|20
1735614600000|2024-12-31 03:10:00|913|908|912.6|907.6|913.5|908.5|912.6|907.6|32
1735614900000|2024-12-31 03:15:00|912.5|907.5|912.9|907.9|913.6|908.6|912.5|907.5|36
1735615200000|2024-12-31 03:20:00|913|908|913.8|908.8|914.1|909.1|913|908|31
1735615500000|2024-12-31 03:25:00|913.6|908.6|913.8|908.8|914.2|909.2|913.6|908.6|24
1735615800000|2024-12-31 03:30:00|913.9|908.9|913.2|908.2|914|909|913.2|908.2|19
1735616100000|2024-12-31 03:35:00|913.1|908.1|915.8|904.8|915.9|908.3|912.1|903.8|33
1735616400000|2024-12-31 03:40:00|915.7|904.7|913.2|908.2|915.7|908.4|913|904.5|9
1735616700000|2024-12-31 03:45:00|913.3|908.3|913.3|908.3|913.4|908.4|912.9|907.9|36
1735617000000|2024-12-31 03:50:00|913.2|908.2|913.2|908.2|913.2|908.2|912.5|907.5|38
1735617300000|2024-12-31 03:55:00|913.3|908.3|912.7|907.7|913.5|908.5|912.5|907.5|25
1735617600000|2024-12-31 04:00:00|912.9|907.9|913.2|908.2|913.2|908.2|912.5|907.5|21
1735617900000|2024-12-31 04:05:00|913.1|908.1|913.5|908.5|913.7|908.7|913.1|908.1|22
1735618200000|2024-12-31 04:10:00|913.4|908.4|913.6|908.6|913.7|908.7|913.3|908.3|14
1735618500000|2024-12-31 04:15:00|913.7|908.7|913.4|908.4|913.9|908.9|913.4|908.4|20
1735618800000|2024-12-31 04:20:00|913.5|908.5|913.7|908.7|914.2|909.2|913.4|908.4|24
1735619100000|2024-12-31 04:25:00|913.8|908.8|913.6|908.6|913.8|908.8|913.4|908.4|20
1735619400000|2024-12-31 04:30:00|913.7|908.7|913.4|908.4|913.7|908.7|913|908|14
1735619700000|2024-12-31 04:35:00|913.3|908.3|913.6|908.6|914.1|909.1|913.3|908.3|22
1735620000000|2024-12-31 04:40:00|913.7|908.7|914.3|905.5|914.4|908.7|911.6|905.3|11
1735620300000|2024-12-31 04:45:00|913.4|905.6|911.5|906.5|913.4|908.4|911.4|905.3|18
1735620600000|2024-12-31 04:50:00|911.4|906.4|915.5|905.7|915.5|906.6|911.4|905.5|12
1735620900000|2024-12-31 04:55:00|915.9|905.6|916.6|905.6|916.7|905.9|915.8|905.5|22
1735621200000|2024-12-31 05:00:00|916.7|905.7|916.5|905.8|916.7|905.8|915.8|905.3|29
1735621500000|2024-12-31 05:05:00||905.7||905.7||905.9||905.7|16
1735621800000|2024-12-31 05:10:00|916.8|905.8|916.6|905.6|916.8|905.8|916.5|905.5|10
1735622100000|2024-12-31 05:15:00|916.8|905.8|917.3|906.3|917.3|906.3|916.8|905.8|12
1735622400000|2024-12-31 05:20:00|917.1|906.1|917.1|906.1|917.2|906.2|916.8|905.8|12
1735622700000|2024-12-31 05:25:00|917|906|912.9|907.9|917|907.9|912.9|905.1|20
1735623000000|2024-12-31 05:30:00|912.8|907.8|913.5|908.5|913.5|908.5|912.8|907.8|23
1735623300000|2024-12-31 05:35:00|913.4|908.4|913.3|908.3|913.6|908.6|913|908|32
1735623600000|2024-12-31 05:40:00|913.2|908.2|912.7|907.7|913.5|908.5|912.7|907.7|32
1735623900000|2024-12-31 05:45:00|912.6|907.6|913|908|913.3|908.3|912.6|907.6|28
1735624200000|2024-12-31 05:50:00|912.8|907.8|913.1|908.1|913.4|908.4|912.3|907.3|36
1735624500000|2024-12-31 05:55:00|913|908|911.9|906.9|913|908|911.6|906.6|41
1735624800000|2024-12-31 06:00:00|911.6|906.6|912.1|907.1|912.5|907.5|911.5|906.5|33
1735625100000|2024-12-31 06:05:00|912.3|907.3|912.1|907.1|912.5|907.5|911.7|906.7|32
1735625400000|2024-12-31 06:10:00|912|907|912.5|907.5|912.7|907.7|911.9|906.9|22
1735625700000|2024-12-31 06:15:00|912.6|907.6|912.4|907.4|912.7|907.7|911.6|906.6|23
1735626000000|2024-12-31 06:20:00|912|907|913.6|908.6|913.6|908.6|912|907|39
1735626300000|2024-12-31 06:25:00|913.5|908.5|915.3|910.3|915.3|910.3|913.4|908.4|29
1735626600000|2024-12-31 06:30:00|915.4|910.4|916.3|908.1|917.8|910.5|913.4|908.1|56
1735626900000|2024-12-31 06:35:00|916.1|907.6|916.8|908.5|917.8|909|916.1|907.6|34
1735627200000|2024-12-31 06:40:00|916.7|908.4|915|910|917.2|910.2|914.9|908.1|28
1735627500000|2024-12-31 06:45:00|915.3|910.3|915.9|910.9|915.9|910.9|915.1|910.1|27
1735627800000|2024-12-31 06:50:00|916|911|915.9|910.9|916.4|911.4|915.2|910.2|31
1735628100000|2024-12-31 06:55:00|916.2|911.2|916.5|911.5|916.5|911.5|915.9|910.9|31
1735628400000|2024-12-31 07:00:00|916.4|911.4|918.7|910.5|919|911.8|916.1|909.9|41
1735628700000|2024-12-31 07:05:00|918.5|910.3|917.7|912.7|919.8|912.7|916.9|909.9|47
1735629000000|2024-12-31 07:10:00|917.3|912.3|917.2|912.2|917.5|912.5|916.9|911.9|18
1735629300000|2024-12-31 07:15:00|917.3|912.3|919.5|909.1|919.6|912.3|916.1|909.1|35
1735629600000|2024-12-31 07:20:00|919.4|909|919.6|908.6|919.9|909|919.3|908.5|30
1735629900000|2024-12-31 07:25:00|919.7|908.7|919.6|908.6|919.8|908.8|919.3|908.3|18
1735630200000|2024-12-31 07:30:00|919.3|908.3|919.7|908.7|919.9|908.9|919.3|908.3|29
1735630500000|2024-12-31 07:35:00|919.6|908.6|919.7|908.7|919.8|908.8|919.1|908.1|30
1735630800000|2024-12-31 07:40:00|919.5|908.5|920.5|909.5|921|910|919.2|908.2|32
1735631100000|2024-12-31 07:45:00|920.2|909.6|919.7|908.7|920.7|909.7|919.3|908.4|57
1735631400000|2024-12-31 07:50:00|919.5|908.5|921.1|911.1|921.1|911.1|919.1|908.1|55
1735631700000|2024-12-31 07:55:00|920.7|911.2|919.8|910.5|921.3|911.2|919.7|910.4|53
1735632000000|2024-12-31 08:00:00|921.1|910.3|920.8|911|922.2|911.4|918.6|909.8|64
1735632300000|2024-12-31 08:05:00|920.3|911.6|922|913|922.7|913.5|917.7|911.6|54
1735632600000|2024-12-31 08:10:00|921.8|913.1|918|913|922.8|913.6|918|911.3|69
1735632900000|2024-12-31 08:15:00|917.9|912.9|917.3|912.3|918|913|917.3|912.3|16
1735633200000|2024-12-31 08:20:00|917.5|912.5|918|913|918.3|913.3|917.4|912.4|22
1735633500000|2024-12-31 08:25:00|918.1|913.1|917.5|912.5|918.5|913.5|917.1|912.1|31
1735633800000|2024-12-31 08:30:00|917.6|912.6|917.1|912.1|918.1|913.1|917.1|912.1|41
1735634100000|2024-12-31 08:35:00|917.4|912.4|918.6|913.6|918.7|913.7|917.3|912.3|33
1735634400000|2024-12-31 08:40:00|918.7|913.7|918.5|913.5|919.1|914.1|918.3|913.3|25
1735634700000|2024-12-31 08:45:00|918.2|913.2|918.3|913.3|919|914|918.1|913.1|29
1735635000000|2024-12-31 08:50:00|918.2|913.2|917.8|912.8|918.4|913.4|917.6|912.6|39
1735635300000|2024-12-31 08:55:00|917.7|912.7|917.4|912.4|918.1|913.1|917|912|42
1735635600000|2024-12-31 09:00:00|917.3|912.3|916.9|911.9|917.8|912.8|916.7|911.7|38
1735635900000|2024-12-31 09:05:00|916.8|911.8|916.3|911.3|916.8|911.8|915.9|910.9|31
1735636200000|2024-12-31 09:10:00|916.4|911.4|916.2|911.2|916.4|911.4|915.9|910.9|21
1735636500000|2024-12-31 09:15:00|916.1|911.1|915.8|910.8|916.5|911.5|915.4|910.4|27
1735636800000|2024-12-31 09:20:00|915.9|910.9|915.9|910.9|916|911|915|910|32
1735637100000|2024-12-31 09:25:00|915.8|910.8|915.7|910.7|915.9|910.9|915.2|910.2|19
1735637400000|2024-12-31 09:30:00|915.6|910.6|916.5|911.5|916.7|911.7|915.3|910.3|38
1735637700000|2024-12-31 09:35:00|916.4|911.4|915.4|910.4|916.6|911.6|915.4|910.4|32
1735638000000|2024-12-31 09:40:00|915.3|910.3|914.7|909.7|915.4|910.4|914.4|909.4|19
1735638300000|2024-12-31 09:45:00|914.6|909.6|914.8|909.8|915.2|910.2|914.5|909.5|23
1735638600000|2024-12-31 09:50:00|914.9|909.9|916.1|911.1|916.3|911.3|914.9|909.9|29
1735638900000|2024-12-31 09:55:00|916.4|911.4|917|912|917.6|912.6|916.3|911.3|28
1735639200000|2024-12-31 10:00:00|917.1|912.1|915.2|910.2|917.1|912.1|914.9|909.9|37
1735639500000|2024-12-31 10:05:00|914.9|909.9|915.7|910.7|915.7|910.7|914.6|909.6|27
1735639800000|2024-12-31 10:10:00|915.6|910.6|916.3|911.3|916.5|911.5|915.5|910.5|27
1735640100000|2024-12-31 10:15:00|916.2|911.2|916.2|911.2|916.5|911.5|916.1|911.1|22
1735640400000|2024-12-31 10:20:00|916.1|911.1|915.9|910.9|916.1|911.1|915.8|910.8|11
1735640700000|2024-12-31 10:25:00|915.8|910.8|915.9|910.9|916|911|915.8|910.8|4
1735641300000|2024-12-31 10:35:00|915|910|915.1|910.1|915.3|910.3|915|910|15
1735641600000|2024-12-31 10:40:00|915.3|910.3|915.2|910.2|915.3|910.3|915.1|910.1|10
1735641900000|2024-12-31 10:45:00|915|910|915.2|910.2|915.3|910.3|914.9|909.9|14
1735642200000|2024-12-31 10:50:00|915.1|910.1|914.9|909.9|915.4|910.4|914.8|909.8|27
1735642500000|2024-12-31 10:55:00|915|910|914.3|909.3|915.1|910.1|914.3|909.3|18
1735642800000|2024-12-31 11:00:00|914.4|909.4|914.2|909.2|914.4|909.4|914.1|909.1|33
1735643100000|2024-12-31 11:05:00|914.3|909.3|913.6|908.6|914.3|909.3|913.5|908.5|32
1735643400000|2024-12-31 11:10:00|913.7|908.7|913.7|908.7|913.9|908.9|913.6|908.6|11
1735645200000|2024-12-31 11:40:00|910.1|905.1|910.3|905.3|910.3|905.3|909.9|904.9|10
1735645500000|2024-12-31 11:45:00|910.2|905.2|910.2|905.2|910.5|905.5|910.1|905.1|20
1735645800000|2024-12-31 11:50:00|910.1|905.1|910.2|905.2|910.3|905.3|909.7|904.7|30
1735646100000|2024-12-31 11:55:00|910.1|905.1|909.6|904.6|910.2|905.2|909.4|904.4|28
1735646400000|2024-12-31 12:00:00|909.7|904.7|908.4|903.4|910|905|908.4|903.4|18
1735646700000|2024-12-31 12:05:00|908.3|903.3|908.3|903.3|908.5|903.5|908.2|903.2|20
1735647000000|2024-12-31 12:10:00|908.4|903.4|908.4|903.4|908.6|903.6|908.3|903.3|29
1735647300000|2024-12-31 12:15:00|908.6|903.6|908.8|903.8|909.1|904.1|908.5|903.5|30
1735647600000|2024-12-31 12:20:00|908.7|903.7|908.7|903.7|908.7|903.7|908.7|903.7|1
1735649400000|2024-12-31 12:50:00|908.5|903.5|908.6|903.6|909|904|908|903|30
1735649700000|2024-12-31 12:55:00|908.5|903.5|908.4|903.4|908.9|903.9|908|903|30
1735650000000|2024-12-31 13:00:00|908.5|903.5|908.9|903.9|909.7|904.7|907.9|902.9|54
1735650300000|2024-12-31 13:05:00|909.3|904.3|908.8|903.8|910|905|908.4|903.4|43
1735650600000|2024-12-31 13:10:00|908.9|903.9|908.4|903.4|909.2|904.2|908.4|903.4|42
1735650900000|2024-12-31 13:15:00|908.5|903.5|908.1|903.1|908.9|903.9|907.9|902.9|25
1735651200000|2024-12-31 13:20:00|908.2|903.2|909.4|904.4|909.6|904.6|907.1|902.1|56
1735651500000|2024-12-31 13:25:00|909.5|904.5|911.1|906.1|911.5|906.5|909.2|904.2|69
1735651800000|2024-12-31 13:30:00|911|906|911.3|906.3|911.3|906.3|910.1|905.1|64
1735652100000|2024-12-31 13:35:00|911.2|906.2|910.5|905.5|911.3|906.3|910.4|905.4|40
1735652400000|2024-12-31 13:40:00|910.6|905.6|910.4|905.4|911|906|910.3|905.3|63
1735652700000|2024-12-31 13:45:00|910.3|905.3|910.3|905.3|910.4|905.4|910.1|905.1|29
1735653000000|2024-12-31 13:50:00|910.4|905.4|910.5|905.5|911.4|906.4|910.4|905.4|38
1735653300000|2024-12-31 13:55:00|910.8|905.8|912.6|907.6|913.1|908.1|910.8|905.8|47
1735653600000|2024-12-31 14:00:00|912.9|907.9|911.5|906.5|912.9|907.9|911.5|906.5|45
1735653900000|2024-12-31 14:05:00|911.4|906.4|911|906|911.5|906.5|910.4|905.4|49
1735654200000|2024-12-31 14:10:00|910.9|905.9|911.6|906.6|912.2|907.2|910.9|905.9|32
1735654500000|2024-12-31 14:15:00|911.4|906.4|911.9|906.9|912.7|907.7|911.3|906.3|43
1735654800000|2024-12-31 14:20:00|912.2|907.2|911.3|906.3|912.3|907.3|911.3|906.3|46
1735655100000|2024-12-31 14:25:00|911.5|906.5|909.8|904.8|911.9|906.9|909.8|904.8|46
1735655400000|2024-12-31 14:30:00|909.5|904.5|910.8|905.8|910.9|905.9|909.4|904.4|48
1735655700000|2024-12-31 14:35:00|910.7|905.7|911.3|906.3|911.7|906.7|910.7|905.7|44
1735656000000|2024-12-31 14:40:00|911.2|906.2|910.5|905.5|911.2|906.2|910.5|905.5|35
1735656300000|2024-12-31 14:45:00|910.7|905.7|910.3|905.3|911.2|906.2|910.1|905.1|73
1735656600000|2024-12-31 14:50:00|910.4|905.4|911.3|906.3|911.6|906.6|910.3|905.3|75
1735656900000|2024-12-31 14:55:00|911.2|906.2|911.6|906.6|911.9|906.9|911.2|906.2|68
1735657200000|2024-12-31 15:00:00|911.5|906.5|911.5|906.5|911.7|906.7|910.9|905.9|67
1735657500000|2024-12-31 15:05:00|911.6|906.6|911.5|906.5|911.9|906.9|911|906|55
1735663800000|2024-12-31 16:50:00|911.8|906.8|912.4|907.4|912.7|907.7|911.8|906.8|23
1735664100000|2024-12-31 16:55:00|912.3|907.3|912.5|907.5|912.7|907.7|912.3|907.3|32
1735664400000|2024-12-31 17:00:00|912.4|907.4|912.8|907.8|912.9|907.9|912.2|907.2|33
1735664700000|2024-12-31 17:05:00|912.7|907.7|912.4|907.4|913|908|912.4|907.4|35
1735667700000|2024-12-31 17:55:00|909.4|904.4|909.4|904.4|909.5|904.5|909.3|904.3|7
1735668000000|2024-12-31 18:00:00|909.5|904.5|909.2|904.2|909.8|904.8|908.6|903.6|78
1735668300000|2024-12-31 18:05:00|909.1|904.1|909.2|904.2|911.3|904.6|909|903.1|47
1735668600000|2024-12-31 18:10:00|909.1|904.1|908.9|903.9|909.2|904.2|908.8|903.8|30
1735668900000|2024-12-31 18:15:00|909.1|904.1|909|904|909.1|904.1|908.8|903.8|16
1735679400000|2024-12-31 21:10:00|908.5|903.5|908.6|903.6|908.7|903.7|908.4|903.4|10
1735679700000|2024-12-31 21:15:00|914.7|903.7|914.9|903.9|914.9|903.9|914.7|903.7|3
1735680000000|2024-12-31 21:20:00|914.8|903.8|915.2|904.2|915.2|904.2|914.6|903.6|16
1735680300000|2024-12-31 21:25:00|915.3|904.3|915.7|904.7|916|905|915.1|904.1|15
1735680600000|2024-12-31 21:30:00|915.8|904.8|915.1|904.1|915.8|904.8|915.1|904.1|11
1735680900000|2024-12-31 21:35:00|915|904|915.3|904.3|915.4|904.4|915|904|8
1735681200000|2024-12-31 21:40:00|915.2|904.2|915.4|904.4|915.5|904.5|915.2|904.2|7
1735681500000|2024-12-31 21:45:00|915.3|904.3|914.7|903.7|915.4|904.4|914.4|903.4|17
1735681800000|2024-12-31 21:50:00|914.8|903.8|915.2|904.2|915.2|904.2|914.7|903.7|13
1735682100000|2024-12-31 21:55:00|915.1|904.1|915|904|915.1|904.1|914.6|903.6|17
1735764300000|2025-01-01 20:45:00|915.1|903.8|915.1|903.8|915.1|903.8|915.1|903.8|1
1735772400000|2025-01-01 23:00:00|910.4|902|912.3|903.7|912.4|904|910.3|902|51
1735772700000|2025-01-01 23:05:00|912.4|903.6|913.4|904.8|913.4|904.8|912.3|903.5|48
1735773000000|2025-01-01 23:10:00|913.2|904.7|913.2|904.2|913.2|904.9|912.5|904|42
1735773300000|2025-01-01 23:15:00|913.4|904.3|913.1|903.9|914.6|906.7|910.4|903.6|59
1735773600000|2025-01-01 23:20:00|912.6|904.4|912.3|907.3|913.4|907.5|910.6|902.9|43
1735773900000|2025-01-01 23:25:00|912.5|907.5|913.3|908.3|913.4|908.4|912.1|907.1|27
1735774200000|2025-01-01 23:30:00|913.4|908.4|912.9|907.9|913.5|908.5|912.5|907.5|23
1735774500000|2025-01-01 23:35:00|912.8|907.8|912.7|907.7|912.8|907.8|912.3|907.3|20
1735774800000|2025-01-01 23:40:00|912.6|907.6|912.9|907.9|912.9|907.9|912.3|907.3|18
1735775100000|2025-01-01 23:45:00|912.7|907.7|913.2|908.2|913.2|908.2|912.7|907.7|15
1735775400000|2025-01-01 23:50:00|913.4|908.4|914|909|914.2|909.2|913.3|908.3|24
1735775700000|2025-01-01 23:55:00|913.9|908.9|913.6|908.6|914|909|913.5|908.5|17
1735776000000|2025-01-02 00:00:00|913.8|908.8|913.7|908.7|913.8|908.8|913.2|908.2|36
1735776300000|2025-01-02 00:05:00|913.5|908.5|914.3|909.3|914.3|909.3|913.5|908.5|21
1735776600000|2025-01-02 00:10:00|914.2|909.2|914|909|914.6|909.6|914|909|27
1735776900000|2025-01-02 00:15:00|913.8|908.8|913|908|913.8|908.8|912.8|907.8|20
1735777200000|2025-01-02 00:20:00|912.9|907.9|913.5|908.5|913.6|908.6|912.9|907.9|17
1735777500000|2025-01-02 00:25:00|913.6|908.6|913.3|908.3|913.6|908.6|913.2|908.2|12
1735777800000|2025-01-02 00:30:00|913.2|908.2|912.8|907.8|913.2|908.2|912.7|907.7|16
1735778100000|2025-01-02 00:35:00|913|908|912.9|907.9|913.2|908.2|912.7|907.7|20
1735778400000|2025-01-02 00:40:00|913.1|908.1|914.1|909.1|914.1|909.1|913|908|21
1735778700000|2025-01-02 00:45:00|914|909|914.4|909.4|914.6|909.6|913.9|908.9|23
1735779000000|2025-01-02 00:50:00|914.5|909.5|914.4|909.4|914.9|909.9|913.6|908.6|41
1735779300000|2025-01-02 00:55:00|914.3|909.3|914.3|909.3|914.4|909.4|912.5|907.5|47
1735779600000|2025-01-02 01:00:00|914|909|915.6|910.6|916.1|911.1|913.3|908.3|69
1735779900000|2025-01-02 01:05:00|915.8|910.8|916.7|911.7|917|912|915.6|910.6|63
1735780200000|2025-01-02 01:10:00|916.8|911.8|916.5|911.5|917.1|912.1|916.4|911.4|51
1735780500000|2025-01-02 01:15:00|916.4|911.4|916.4|911.4|917|912|916.4|911.4|45
1735780800000|2025-01-02 01:20:00|916.3|911.3|917.2|912.2|917.2|912.2|916.3|911.3|39
1735781100000|2025-01-02 01:25:00|917.1|912.1|917.8|912.8|919.1|914.1|916.5|911.5|49
1735781400000|2025-01-02 01:30:00|917.9|912.9|918.6|913.6|918.7|913.7|917.9|912.9|25
1735781700000|2025-01-02 01:35:00|918.7|913.7|919.1|914.1|919.2|914.2|918.6|913.6|22
1735782000000|2025-01-02 01:40:00|919|914|920.5|915.5|920.7|915.7|918.9|913.9|31
1735782300000|2025-01-02 01:45:00|920.4|915.4|920.2|915.2|920.4|915.4|919.9|914.9|30
1735782600000|2025-01-02 01:50:00|920.1|915.1|919.7|914.7|920.5|915.5|919.6|914.6|24
1735782900000|2025-01-02 01:55:00|919.6|914.6|919.4|914.4|919.7|914.7|919.2|914.2|26
1735783200000|2025-01-02 02:00:00|919.5|914.5|919.3|914.3|919.8|914.8|919.3|914.3|18
1735783500000|2025-01-02 02:05:00|919.4|914.4|919.8|914.8|919.8|914.8|919.3|914.3|22
1735783800000|2025-01-02 02:10:00|919.7|914.7|919.4|914.4|919.7|914.7|919.1|914.1|12
1735784400000|2025-01-02 02:20:00|918.9|913.9|919.1|914.1|919.5|914.5|918.9|913.9|21
1735784700000|2025-01-02 02:25:00|919|914|919.3|914.3|919.6|914.6|918.8|913.8|28
1735785000000|2025-01-02 02:30:00|919|914|919.1|914.1|919.2|914.2|919|914|12
1735785300000|2025-01-02 02:35:00|919.2|914.2|919.4|914.4|919.5|914.5|919|914|14
1735785600000|2025-01-02 02:40:00|919.5|914.5|919.4|914.4|919.8|914.8|919.3|914.3|21
1735785900000|2025-01-02 02:45:00|919.3|914.3|919.8|914.8|920|915|919.3|914.3|34
1735786200000|2025-01-02 02:50:00|919.7|914.7|920|915|920.2|915.2|919.7|914.7|25
1735786500000|2025-01-02 02:55:00|920.1|915.1|920.3|915.3|920.3|915.3|920|915|13
1735786800000|2025-01-02 03:00:00|920.2|915.2|920.2|915.2|920.3|915.3|920.1|915.1|19
1735787100000|2025-01-02 03:05:00|920.3|915.3|919.8|914.8|920.3|915.3|919.8|914.8|13
1735787400000|2025-01-02 03:10:00|919.9|914.9|919.6|914.6|919.9|914.9|919.4|914.4|24
1735787700000|2025-01-02 03:15:00|919.9|914.9|920.6|915.6|920.6|915.6|919.9|914.9|12
1735788000000|2025-01-02 03:20:00|920.8|915.8|921.4|916.4|921.5|916.5|920.7|915.7|23
1735788300000|2025-01-02 03:25:00|921.5|916.5|921.4|916.4|921.7|916.7|921.3|916.3|21
1735788600000|2025-01-02 03:30:00|921.3|916.3|921.6|916.6|921.7|916.7|921.3|916.3|13
1735788900000|2025-01-02 03:35:00|921.5|916.5|919.8|914.8|921.5|916.5|919.8|914.8|20
1735789200000|2025-01-02 03:40:00|919.6|914.6|919.3|914.3|919.7|914.7|919.2|914.2|9
1735789500000|2025-01-02 03:45:00|919.5|914.5|919.1|914.1|919.5|914.5|919.1|914.1|13
1735789800000|2025-01-02 03:50:00|919.2|914.2|919.6|914.6|919.6|914.6|919|914|15
1735790100000|2025-01-02 03:55:00|919.5|914.5|919.4|914.4|919.5|914.5|919|914|11
1735790400000|2025-01-02 04:00:00|919.5|914.5|918.8|913.8|919.5|914.5|918.8|913.8|14
1735790700000|2025-01-02 04:05:00|918.9|913.9|918.9|913.9|919|914|918.8|913.8|11
1735791000000|2025-01-02 04:10:00|919|914|918.6|913.6|919|914|918.5|913.5|22
1735791300000|2025-01-02 04:15:00|918.5|913.5|918.3|913.3|918.6|913.6|918.3|913.3|9
1735791600000|2025-01-02 04:20:00|918.4|913.4|918.2|913.2|918.7|913.7|918.1|913.1|18
1735791900000|2025-01-02 04:25:00|918.3|913.3|918.3|913.3|918.3|913.3|918.1|913.1|9
1735792200000|2025-01-02 04:30:00|918.2|913.2|918.3|913.3|918.5|913.5|918.2|913.2|8
1735792500000|2025-01-02 04:35:00|918.4|913.4|918.3|913.3|918.5|913.5|918.3|913.3|10
1735792800000|2025-01-02 04:40:00|918.2|913.2|918.2|913.2|918.3|913.3|918|913|6
1735793100000|2025-01-02 04:45:00|918.1|913.1|918.3|913.3|918.3|913.3|918|913|15
1735793400000|2025-01-02 04:50:00|918.2|913.2|918.3|913.3|918.5|913.5|918.2|913.2|14
1735793700000|2025-01-02 04:55:00|918.4|913.4|918.7|913.7|918.7|913.7|918.3|913.3|15
1735794000000|2025-01-02 05:00:00|918.9|913.9|919|914|919.1|914.1|918.8|913.8|18
1735794300000|2025-01-02 05:05:00|918.9|913.9|918.5|913.5|919|914|918.5|913.5|13
1735794600000|2025-01-02 05:10:00|918.6|913.6|918.8|913.8|919.1|914.1|918.6|913.6|19
1735794900000|2025-01-02 05:15:00|918.7|913.7|919.1|914.1|919.2|914.2|918.7|913.7|10
1735795200000|2025-01-02 05:20:00|919.2|914.2|919.1|914.1|919.2|914.2|918.9|913.9|9
1735795500000|2025-01-02 05:25:00|919.2|914.2|919.2|914.2|919.2|914.2|919|914|15
1735795800000|2025-01-02 05:30:00|919.1|914.1|918.9|913.9|919.2|914.2|918.8|913.8|19
1735796100000|2025-01-02 05:35:00|918.8|913.8|918.9|913.9|919|914|918.6|913.6|16
1735796400000|2025-01-02 05:40:00|919|914|918.6|913.6|919|914|918.5|913.5|19
1735796700000|2025-01-02 05:45:00|918.5|913.5|919|914|919|914|918.5|913.5|21
1735797000000|2025-01-02 05:50:00|919.1|914.1|918.9|913.9|919.1|914.1|918.9|913.9|13
1735797300000|2025-01-02 05:55:00|918.8|913.8|918.8|913.8|919|914|918.5|913.5|30
1735797600000|2025-01-02 06:00:00|918.7|913.7|918.3|913.3|918.7|913.7|918.2|913.2|24
1735797900000|2025-01-02 06:05:00|918.2|913.2|918|913|918.2|913.2|917.8|912.8|21
1735798200000|2025-01-02 06:10:00|917.9|912.9|917.9|912.9|918|913|917.6|912.6|18
1735798500000|2025-01-02 06:15:00|917.8|912.8|918.1|913.1|918.1|913.1|917.7|912.7|13
1735798800000|2025-01-02 06:20:00|918|913|918.3|913.3|918.3|913.3|918|913|18
1735799100000|2025-01-02 06:25:00|918.4|913.4|918.1|913.1|918.6|913.6|918.1|913.1|18
1735799400000|2025-01-02 06:30:00|918|913|917.4|912.4|918|913|917.4|912.4|20
1735799700000|2025-01-02 06:35:00|917.3|912.3|918|913|918|913|917.2|912.2|22
1735800000000|2025-01-02 06:40:00|918.2|913.2|918.1|913.1|918.4|913.4|917.8|912.8|20
1735800300000|2025-01-02 06:45:00|918|913|918.4|913.4|918.4|913.4|917.9|912.9|18
1735800600000|2025-01-02 06:50:00|918.5|913.5|918.5|913.5|918.6|913.6|918.3|913.3|15
1735800900000|2025-01-02 06:55:00|918.3|913.3|918.7|913.7|918.8|913.8|918|913|26
1735801200000|2025-01-02 07:00:00|918.5|913.5|917.7|912.7|918.6|913.6|917.6|912.6|40
1735801500000|2025-01-02 07:05:00|917.8|912.8|917.4|912.4|918.3|913.3|917.4|912.4|16
1735801800000|2025-01-02 07:10:00|917.5|912.5|918.1|913.1|918.2|913.2|917.2|912.2|19
1735802100000|2025-01-02 07:15:00|917.9|912.9|918.1|913.1|918.1|913.1|917.5|912.5|23
1735802400000|2025-01-02 07:20:00|918|913|917.8|912.8|918.1|913.1|917.6|912.6|23
1735802700000|2025-01-02 07:25:00|917.6|912.6|917|912|917.9|912.9|917|912|24
1735803000000|2025-01-02 07:30:00|916.8|911.8|915.9|910.9|916.8|911.8|915.6|910.6|32
1735803300000|2025-01-02 07:35:00|915.8|910.8|915.7|910.7|916|911|915.7|910.7|22
1735803600000|2025-01-02 07:40:00|915.8|910.8|915.6|910.6|916.1|911.1|915.6|910.6|26
1735803900000|2025-01-02 07:45:00|915.5|910.5|915.7|910.7|916.1|911.1|915|910|33
1735804200000|2025-01-02 07:50:00|915.8|910.8|916.2|911.2|916.2|911.2|915.6|910.6|30
1735804500000|2025-01-02 07:55:00|916.1|911.1|916.2|911.2|916.3|911.3|915.9|910.9|26
1735804800000|2025-01-02 08:00:00|916.6|911.6|916.1|911.1|916.6|911.6|915.6|910.6|36
1735805100000|2025-01-02 08:05:00|916.3|911.3|915.5|910.5|916.5|911.5|915.3|910.3|32
1735805400000|2025-01-02 08:10:00|915.6|910.6|916|911|916.6|911.6|915|910|45
1735805700000|2025-01-02 08:15:00|916.1|911.1|915.9|910.9|916.5|911.5|915.7|910.7|36
1735806000000|2025-01-02 08:20:00|915.8|910.8|915.6|910.6|916.4|911.4|915.5|910.5|39
1735806300000|2025-01-02 08:25:00|915.5|910.5|915.9|910.9|915.9|910.9|915.1|910.1|32
1735806600000|2025-01-02 08:30:00|916|911|915.3|910.3|916|911|915.2|910.2|22
1735806900000|2025-01-02 08:35:00|915.4|910.4|915.7|910.7|916.1|911.1|915.4|910.4|29
1735807200000|2025-01-02 08:40:00|915.8|910.8|915.5|910.5|916.7|911.7|915.5|910.5|30
1735807500000|2025-01-02 08:45:00|915.6|910.6|916.3|911.3|917.2|912.2|915.5|910.5|32
1735807800000|2025-01-02 08:50:00|916.2|911.2|916.2|911.2|916.5|911.5|915.9|910.9|26
1735808100000|2025-01-02 08:55:00|916.3|911.3|916.5|911.5|916.8|911.8|916.2|911.2|35
1735808400000|2025-01-02 09:00:00|916.8|911.8|914.6|909.6|916.8|911.8|914.6|909.6|32
1735808700000|2025-01-02 09:05:00|914.5|909.5|913.7|908.7|915.3|910.3|913.7|908.7|33
1735809000000|2025-01-02 09:10:00|913.8|908.8|914.5|909.5|914.9|909.9|913.5|908.5|37
1735809300000|2025-01-02 09:15:00|914.6|909.6|914.5|909.5|915.8|910.8|914.3|909.3|68
1735809600000|2025-01-02 09:20:00|914.4|909.4|913.8|908.8|914.7|909.7|913.8|908.8|36
1735809900000|2025-01-02 09:25:00|914|909|913.8|908.8|914.2|909.2|913.6|908.6|29
1735810200000|2025-01-02 09:30:00|913.7|908.7|913.9|908.9|914.1|909.1|912.8|907.8|29
1735810500000|2025-01-02 09:35:00|913.8|908.8|913.4|908.4|913.8|908.8|913.1|908.1|27
1735810800000|2025-01-02 09:40:00|913.6|908.6|913.9|908.9|914.5|909.5|913.5|908.5|22
1735811100000|2025-01-02 09:45:00|914|909|914.9|909.9|915.5|910.5|913.6|908.6|66
1735811400000|2025-01-02 09:50:00|915|910|915.3|910.3|915.4|910.4|914.6|909.6|35
1735811700000|2025-01-02 09:55:00|915.4|910.4|916.6|911.6|917.7|912.7|915.3|910.3|36
1735812000000|2025-01-02 10:00:00|916.7|911.7|917.5|912.5|917.7|912.7|916.2|911.2|70
1735812300000|2025-01-02 10:05:00|917.6|912.6|922.1|917.1|922.1|917.1|917.6|912.6|110
1735812600000|2025-01-02 10:10:00|922.3|917.3|922.5|917.5|923.6|918.6|921.6|916.6|72
1735812900000|2025-01-02 10:15:00|922.7|917.7|923.4|918.4|923.4|918.4|922.4|917.4|58
1735813200000|2025-01-02 10:20:00|923.3|918.3|925.7|920.7|925.7|920.7|923.3|918.3|73
1735813500000|2025-01-02 10:25:00|925.5|920.5|925.5|920.5|926.4|921.4|925.2|920.2|69
1735813800000|2025-01-02 10:30:00|925.8|920.8|926.4|921.4|926.7|921.7|925.8|920.8|58
1735814100000|2025-01-02 10:35:00|926.3|921.3|926.8|921.8|926.8|921.8|925.9|920.9|47
1735814400000|2025-01-02 10:40:00|926.5|921.5|926.2|921.2|926.6|921.6|926.1|921.1|33
1735814700000|2025-01-02 10:45:00|926.1|921.1|923.7|918.7|926.5|921.2|923.4|916.9|93
1735815000000|2025-01-02 10:50:00|923.8|918.8|922.6|917.6|925.7|919.3|922.3|915.6|90
1735815300000|2025-01-02 10:55:00|922.7|917.7|921.7|916.7|922.8|917.8|921.3|916.3|42
1735815600000|2025-01-02 11:00:00|921.6|916.6|922.2|917.2|923.1|918.1|921.6|916.6|52
1735815900000|2025-01-02 11:05:00|922|917|922.1|917.1|922.6|917.6|921.8|916.8|38
1735816200000|2025-01-02 11:10:00|922.2|917.2|921.9|916.9|922.6|917.6|921.9|916.9|34
1735816500000|2025-01-02 11:15:00|922|917|921.5|916.5|922.1|917.1|921.5|916.5|37
1735816800000|2025-01-02 11:20:00|921.7|916.7|920.6|915.6|921.7|916.7|920.6|915.6|27
1735817100000|2025-01-02 11:25:00|920.5|915.5|920.7|915.7|920.9|915.9|919.8|914.8|37
1735817400000|2025-01-02 11:30:00|920.8|915.8|920|915|920.9|915.9|919.8|914.8|27
1735817700000|2025-01-02 11:35:00|920.1|915.1|920.5|915.5|920.8|915.8|920|915|41
1735818000000|2025-01-02 11:40:00|920.6|915.6|920|915|920.8|915.8|920|915|29
1735818300000|2025-01-02 11:45:00|919.9|914.9|920.1|915.1|920.2|915.2|919.1|914.1|28
1735818600000|2025-01-02 11:50:00|920|915|919.9|914.9|920.1|915.1|919.5|914.5|27
1735818900000|2025-01-02 11:55:00|920|915|920.9|915.9|920.9|915.9|919.9|914.9|35
1735819200000|2025-01-02 12:00:00|921|916|920|915|921.6|916.6|920|915|71
1735819500000|2025-01-02 12:05:00|920.1|915.1|920|915|920.3|915.3|918.9|913.9|45
1735819800000|2025-01-02 12:10:00|920.1|915.1|920.5|915.5|920.8|915.8|920|915|45
1735820100000|2025-01-02 12:15:00|920.4|915.4|920.7|915.7|921.1|916.1|920.3|915.3|26
1735820400000|2025-01-02 12:20:00|920.8|915.8|920.3|915.3|920.8|915.8|920|915|25
1735820700000|2025-01-02 12:25:00|920.4|915.4|920.9|915.9|920.9|915.9|920.2|915.2|39
1735821000000|2025-01-02 12:30:00|921.2|916.2|920.6|915.6|921.2|916.2|920.2|915.2|38
1735821300000|2025-01-02 12:35:00|920.5|915.5|922.5|917.5|922.5|917.5|920.5|915.5|51
1735821600000|2025-01-02 12:40:00|922.4|917.4|921.8|916.8|922.5|917.5|920.6|915.6|44
1735821900000|2025-01-02 12:45:00|922.1|917.1|922.7|917.7|923.4|918.4|922.1|917.1|37
1735822200000|2025-01-02 12:50:00|922.6|917.6|921.7|916.7|922.9|917.9|921.4|916.4|37
1735822500000|2025-01-02 12:55:00|921.6|916.6|921.4|916.4|921.6|916.6|920.8|915.8|48
1735822800000|2025-01-02 13:00:00|921.5|916.5|924.8|919.8|925.1|920.1|920.6|915.6|181
1735823100000|2025-01-02 13:05:00|924.9|919.9|925.1|920.1|926.5|921.5|924.6|919.6|98
1735823400000|2025-01-02 13:10:00|924.9|919.9|924.3|919.3|926.1|921.1|924.1|919.1|101
1735823700000|2025-01-02 13:15:00|924.4|919.4|925.6|920.6|926|921|924.1|919.1|81
1735824000000|2025-01-02 13:20:00|925.7|920.7|925.7|920.7|925.9|920.9|923.5|918.5|66
1735824300000|2025-01-02 13:25:00|925.8|920.8|925|920|926.1|921.1|924.9|919.9|37
1735824600000|2025-01-02 13:30:00|924.8|919.8|924.1|919.1|925.6|920.6|923.9|918.9|54
1735824900000|2025-01-02 13:35:00|924.3|919.3|924.6|919.6|926.1|921.1|924.3|919.3|48
1735825200000|2025-01-02 13:40:00|924.5|919.5|925.7|920.7|926|921|924.5|919.5|48
1735825500000|2025-01-02 13:45:00|925.8|920.8|926.1|921.1|926.8|921.8|925.4|920.4|58
1735825800000|2025-01-02 13:50:00|926.3|921.3|925.6|920.6|926.4|921.4|925.3|920.3|55
1735826100000|2025-01-02 13:55:00|925.7|920.7|925.6|920.6|926.4|921.4|925.1|920.1|60
1735826400000|2025-01-02 14:00:00|925.7|920.7|925.6|920.6|926|921|923.8|918.8|91
1735826700000|2025-01-02 14:05:00|925.8|920.8|926|921|926.4|921.4|925.1|920.1|82
1735827000000|2025-01-02 14:10:00|926.1|921.1|927.4|922.4|927.6|922.6|926.1|921.1|50
1735827300000|2025-01-02 14:15:00|927.6|922.6|926.7|921.7|927.8|922.8|926.5|921.5|49
1735827600000|2025-01-02 14:20:00|926.8|921.8|927.1|922.1|927.8|922.8|926.8|921.8|34
1735827900000|2025-01-02 14:25:00|926.9|921.9|925.4|920.4|927.1|922.1|925.3|920.3|33
1735828200000|2025-01-02 14:30:00|925|920|924.5|919.5|927.1|922.1|924|919|60
1735828500000|2025-01-02 14:35:00|924.3|919.3|926.1|921.1|926.4|921.4|924.1|919.1|52
1735828800000|2025-01-02 14:40:00|926.2|921.2|925.7|920.7|926.4|921.4|925.7|920.7|51
1735829100000|2025-01-02 14:45:00|926.2|921.2|925.1|920.1|927.8|922.8|925|920|71
1735829400000|2025-01-02 14:50:00|925.2|920.2|925.2|920.2|925.4|920.4|924.1|919.1|75
1735829700000|2025-01-02 14:55:00|925.1|920.1|924|919|925.2|920.2|924|919|75
1735830000000|2025-01-02 15:00:00|924.1|919.1|919.3|914.3|924.2|919.2|918.9|913.9|106
1735830300000|2025-01-02 15:05:00|919.4|914.4|920|915|921.6|916.6|919.2|914.2|60
1735830600000|2025-01-02 15:10:00|920.1|915.1|921.6|916.6|922.1|917.1|920.1|915.1|34
1735830900000|2025-01-02 15:15:00|921.5|916.5|920.1|915.1|921.5|916.5|920.1|915.1|41
1735831200000|2025-01-02 15:20:00|920|915|920.5|915.5|920.6|915.6|919.5|914.5|45
1735831500000|2025-01-02 15:25:00|920.6|915.6|922|917|922.6|917.6|920.3|915.3|59
1735831800000|2025-01-02 15:30:00|921.5|916.5|922|917|922.3|917.3|920.5|915.5|62
1735832100000|2025-01-02 15:35:00|921.8|916.8|923.1|918.1|923.9|918.9|921.7|916.7|40
1735832400000|2025-01-02 15:40:00|923|918|923|918|923.1|918.1|922.2|917.2|28
1735832700000|2025-01-02 15:45:00|922.9|917.9|922.7|917.7|923|918|922.2|917.2|39
1735833000000|2025-01-02 15:50:00|922.6|917.6|924.7|919.7|924.7|919.7|922.6|917.6|47
1735833300000|2025-01-02 15:55:00|925.1|920.1|925.2|920.2|926.5|921.5|924.8|919.8|45
1735833600000|2025-01-02 16:00:00|925.1|920.1|923.9|918.9|925.9|920.9|923.4|918.4|75
1735833900000|2025-01-02 16:05:00|924|919|925.8|920.8|925.8|920.8|923.6|918.6|103
1735834200000|2025-01-02 16:10:00|925.9|920.9|926.1|921.1|926.2|921.2|925.3|920.3|98
1735834500000|2025-01-02 16:15:00|926.2|921.2|926.2|921.2|926.3|921.3|925.3|920.3|52
1735834800000|2025-01-02 16:20:00|926.3|921.3|926.2|921.2|926.3|921.3|925.2|920.2|68
1735835100000|2025-01-02 16:25:00|926.1|921.1|926|921|926.5|921.5|925.7|920.7|69
1735835400000|2025-01-02 16:30:00|925.8|920.8|926.6|921.6|926.7|921.7|925.7|920.7|66
1735835700000|2025-01-02 16:35:00|926.8|921.8|928|923|928|923|926.8|921.8|47
1735836000000|2025-01-02 16:40:00|928.1|923.1|927.7|922.7|929|924|927.5|922.5|37
1735836300000|2025-01-02 16:45:00|928.1|923.1|927.6|922.6|928.1|923.1|927.2|922.2|37
1735836600000|2025-01-02 16:50:00|927.5|922.5|928|923|928.1|923.1|927.4|922.4|29
1735836900000|2025-01-02 16:55:00|928.1|923.1|928.2|923.2|928.5|923.5|928|923|37
1735837200000|2025-01-02 17:00:00|928.1|923.1|928.3|923.3|928.3|923.3|927.5|922.5|56
1735837500000|2025-01-02 17:05:00|928.4|923.4|927.1|922.1|928.4|923.4|927|922|63
1735837800000|2025-01-02 17:10:00|927|922|927.3|922.3|927.4|922.4|926.9|921.9|57
1735838100000|2025-01-02 17:15:00|927.2|922.2|926.2|921.2|927.2|922.2|925.2|920.2|93
1735838400000|2025-01-02 17:20:00|926.4|921.4|926.4|921.4|927.7|922.7|926.1|921.1|82
1735838700000|2025-01-02 17:25:00|926.2|921.2|924.7|919.7|926.3|921.3|924.5|919.5|60
1735839000000|2025-01-02 17:30:00|924.6|919.6|924.6|919.6|925|920|923.3|918.3|92
1735839300000|2025-01-02 17:35:00|924.5|919.5|924.8|919.8|924.8|919.8|923.8|918.8|72
1735839600000|2025-01-02 17:40:00|924.6|919.6|924.9|919.9|925.4|920.4|924.2|919.2|102
1735839900000|2025-01-02 17:45:00|924.8|919.8|923.7|918.7|925.1|920.1|923.6|918.6|70
1735840200000|2025-01-02 17:50:00|923.6|918.6|926|921|926.5|921.5|923.6|918.6|72
1735840500000|2025-01-02 17:55:00|926.1|921.1|925.7|920.7|926.5|921.5|925.5|920.5|83
1735840800000|2025-01-02 18:00:00|925.6|920.6|924.7|919.7|926|921|923.8|918.8|107
1735841100000|2025-01-02 18:05:00|924.8|919.8|925.7|920.7|926.2|921.2|924.7|919.7|45
1735841400000|2025-01-02 18:10:00|925.6|920.6|925|920|925.9|920.9|924.8|919.8|43
1735841700000|2025-01-02 18:15:00|924.9|919.9|925.7|920.7|925.9|920.9|924.7|919.7|65
1735842000000|2025-01-02 18:20:00|927.3|919.2|924.9|919.9|927.3|921|924.9|919.2|37
1735842300000|2025-01-02 18:25:00|925|920|924.8|919.8|925.1|920.1|924.2|919.2|34
1735842600000|2025-01-02 18:30:00|924.7|919.7|924.3|919.3|924.8|919.8|923.8|918.8|44
1735842900000|2025-01-02 18:35:00|924.5|919.5|925.2|920.2|925.2|920.2|924.1|919.1|38
1735843200000|2025-01-02 18:40:00|925.1|920.1|924.8|919.8|925.2|920.2|924.5|919.5|29
1735843500000|2025-01-02 18:45:00|924.9|919.9|924.5|919.5|924.9|919.9|924.4|919.4|23
1735843800000|2025-01-02 18:50:00|924.6|919.6|924.1|919.1|924.7|919.7|924|919|34
1735844100000|2025-01-02 18:55:00|924.3|919.3|924.8|919.8|925|920|924.2|919.2|41
1735844400000|2025-01-02 19:00:00|924.9|919.9|925.2|920.2|925.3|920.3|924.5|919.5|41
1735844700000|2025-01-02 19:05:00|925.1|920.1|924.9|919.9|927|920.5|924.8|918.9|39
1735845000000|2025-01-02 19:10:00|925|920|924.9|919.9|926.6|920.1|924.8|918.5|31
1735845300000|2025-01-02 19:15:00|925|920|924.6|919.6|925.1|920.1|924.5|919.5|38
1735845600000|2025-01-02 19:20:00|924.5|919.5|925|920|925.3|920.3|924.5|919.5|35
1735845900000|2025-01-02 19:25:00|925.1|920.1|925.2|920.2|925.6|920.6|925|920|40
1735846200000|2025-01-02 19:30:00|925.3|920.3|925.7|920.7|925.7|920.7|925.1|920.1|25
1735846500000|2025-01-02 19:35:00|925.6|920.6|925.6|920.6|925.9|920.9|925.1|920.1|23
1735846800000|2025-01-02 19:40:00|925.7|920.7|925.4|920.4|925.7|920.7|925.3|920.3|12
1735847100000|2025-01-02 19:45:00|925.3|920.3|925.6|920.6|925.7|920.7|925.1|920.1|15
1735847400000|2025-01-02 19:50:00|925.5|920.5|925.8|920.8|925.8|920.8|925.5|920.5|8
1735849800000|2025-01-02 20:30:00|927.8|922.8|927.4|922.4|927.8|922.8|927.4|922.4|5
1735850100000|2025-01-02 20:35:00|927.3|922.3|927.6|922.6|927.6|922.6|927.1|922.1|17
1735850400000|2025-01-02 20:40:00|927.5|922.5|927.8|922.8|928|923|927.5|922.5|18
1735850700000|2025-01-02 20:45:00|927.9|922.9|928.4|923.4|928.5|923.5|927.8|922.8|30
1735851000000|2025-01-02 20:50:00|928.5|923.5|928.4|923.4|928.7|923.7|928.3|923.3|25
1735851300000|2025-01-02 20:55:00|928.3|923.3|928.2|923.2|928.3|923.3|928|923|25
1735851600000|2025-01-02 21:00:00|928.3|923.3|928.6|923.6|928.7|923.7|928.3|923.3|14
1735851900000|2025-01-02 21:05:00|928.5|923.5|927.8|922.8|928.5|923.5|927.6|922.6|21
1735852200000|2025-01-02 21:10:00|927.9|922.9|927.8|922.8|927.9|922.9|927.8|922.8|8
1735852500000|2025-01-02 21:15:00|927.9|922.9|927.9|922.9|927.9|922.9|927.8|922.8|11
1735852800000|2025-01-02 21:20:00|928|923|927.9|922.9|928.1|923.1|927.9|922.9|4
1735853100000|2025-01-02 21:25:00|928.1|923.1|928.2|923.2|928.3|923.3|928.1|923.1|8
1735853400000|2025-01-02 21:30:00|928.3|923.3|928|923|928.3|923.3|927.9|922.9|10
1735853700000|2025-01-02 21:35:00|927.9|922.9|928.2|923.2|928.2|923.2|927.8|922.8|12
1735854000000|2025-01-02 21:40:00|928.1|923.1|927.9|922.9|928.2|923.2|927.9|922.9|5
1735854300000|2025-01-02 21:45:00|927.8|922.8|926.9|921.9|927.9|922.9|926.7|921.7|20
1735854600000|2025-01-02 21:50:00|927|922|927.1|922.1|927.2|922.2|926.9|921.9|12
1735854900000|2025-01-02 21:55:00|927.2|922.2|926.8|921.8|927.2|922.2|926.8|921.8|6
1735858800000|2025-01-02 23:00:00|929.9|918.9|925.1|920.1|929.9|920.9|925.1|918.8|24
1735859100000|2025-01-02 23:05:00|925.2|920.2|925.5|920.5|925.6|920.6|925.1|920.1|9
1735859400000|2025-01-02 23:10:00|925.4|920.4|928.3|919.9|928.4|921.1|925.4|919.9|12
1735859700000|2025-01-02 23:15:00|928.2||928.3||928.4||928.2||10
1735860000000|2025-01-02 23:20:00|928.4||928.4||928.4||928.4||1
1735861500000|2025-01-02 23:45:00|928.7|923.7|928|923|928.7|923.7|928|923|6
1735861800000|2025-01-02 23:50:00|927.8|922.8|927.8|922.8|927.9|922.9|927.6|922.6|13
1735862100000|2025-01-02 23:55:00|927.7|922.7|927.7|922.7|927.9|922.9|927.7|922.7|9
1735862400000|2025-01-03 00:00:00|927.6|922.6|928.4|923.4|928.4|923.4|927.6|922.6|20
1735862700000|2025-01-03 00:05:00|928.8|923.8|929|924|929.1|924.1|928.7|923.7|13
1735863000000|2025-01-03 00:10:00|928.9|923.9|928.9|923.9|929.4|924.4|928.9|923.9|18
1735863300000|2025-01-03 00:15:00|929|924|929.4|924.4|929.5|924.5|929|924|11
1735863600000|2025-01-03 00:20:00|929.5|924.5|928.8|923.8|929.5|924.5|928.7|923.7|13
1735863900000|2025-01-03 00:25:00|929.2|924.2|929.3|924.3|929.3|924.3|929.2|924.2|2
1735864200000|2025-01-03 00:30:00|929.4|924.4|932|923.6|932.5|924.4|929.4|922.9|30
1735864500000|2025-01-03 00:35:00|932.1|923.7|932.2|924.1|932.5|924.2|932.1|923.7|19
1735864800000|2025-01-03 00:40:00|932.1|924|931.3|926.3|932.1|926.5|930.2|923.9|21
1735865100000|2025-01-03 00:45:00|931.2|926.2|932.5|927.5|932.7|927.7|931.2|926.2|19
1735865400000|2025-01-03 00:50:00|932.6|927.6|932.8|927.8|932.8|927.8|932.5|927.5|7
1735865700000|2025-01-03 00:55:00|932.7|927.7|933.3|928.3|933.4|928.4|932.6|927.6|22
1735866000000|2025-01-03 01:00:00|933.4|928.4|932.8|927.8|933.7|928.7|932.7|927.7|48
1735866300000|2025-01-03 01:05:00|932.7|927.7|932.3|927.3|932.8|927.8|931.8|926.8|37
1735866600000|2025-01-03 01:10:00|932.4|927.4|931.9|926.9|932.4|927.4|931.8|926.8|28
1735866900000|2025-01-03 01:15:00|932|927|932.1|927.1|932.6|927.6|931.9|926.9|51
1735867200000|2025-01-03 01:20:00|932|927|932|927|932.3|927.3|932|927|18
1735867500000|2025-01-03 01:25:00|931.9|926.9|931.9|926.9|932.1|927.1|931.7|926.7|24
1735867800000|2025-01-03 01:30:00|932|927|931.8|926.8|932|927|931.4|926.4|45
1735868100000|2025-01-03 01:35:00|931.9|926.9|930.4|925.4|932|927|930.3|925.3|48
1735868400000|2025-01-03 01:40:00|930.6|925.6|930.5|925.5|930.8|925.8|930.3|925.3|33
1735868700000|2025-01-03 01:45:00|930.4|925.4|931.2|926.2|931.2|926.2|930.4|925.4|44
1735869000000|2025-01-03 01:50:00|931.3|926.3|931.9|926.9|931.9|926.9|931.1|926.1|50
1735869300000|2025-01-03 01:55:00|931.8|926.8|932|927|932.5|927.5|931.6|926.6|33
1735869600000|2025-01-03 02:00:00|931.9|926.9|931.8|926.8|932.3|927.3|931.6|926.6|46
1735869900000|2025-01-03 02:05:00|931.9|926.9|931.5|926.5|932|927|931|926|45
1735870200000|2025-01-03 02:10:00|931.6|926.6|932.3|927.3|932.3|927.3|931.6|926.6|15
1735870500000|2025-01-03 02:15:00|932.4|927.4|933.3|928.3|934.1|929.1|932.4|927.4|37
1735870800000|2025-01-03 02:20:00|933.2|928.2|932.8|927.8|933.3|928.3|932.7|927.7|16
1735871100000|2025-01-03 02:25:00|932.9|927.9|933.2|928.2|933.3|928.3|932.9|927.9|32
1735871400000|2025-01-03 02:30:00|932.9|927.9|933.1|928.1|933.4|928.4|932.8|927.8|31
1735873200000|2025-01-03 03:00:00|932.4|927.4|931.6|926.6|932.7|927.7|931.5|926.5|11
1735873500000|2025-01-03 03:05:00|931.7|926.7|931.8|926.8|932.4|927.4|931.6|926.6|25
1735873800000|2025-01-03 03:10:00|932.1|927.1|932.5|927.5|932.6|927.6|931.2|926.2|36
1735874100000|2025-01-03 03:15:00|932.4|927.4|932.6|927.6|932.8|927.8|931.9|926.9|34
1735874400000|2025-01-03 03:20:00|932.4|927.4|932|927|932.5|927.5|931.3|926.3|36
1735874700000|2025-01-03 03:25:00|931.9|926.9|931.6|926.6|932.4|927.4|931.6|926.6|17
1735875000000|2025-01-03 03:30:00|931.7|926.7|931|926|931.7|926.7|930.9|925.9|27
1735875300000|2025-01-03 03:35:00|930.9|925.9|930.6|925.6|930.9|925.9|930.6|925.6|6
1735875600000|2025-01-03 03:40:00|930.7|925.7|931.2|926.2|931.3|926.3|930.7|925.7|11
1735875900000|2025-01-03 03:45:00|931.1|926.1|931.7|926.7|931.7|926.7|930.7|925.7|25
1735876200000|2025-01-03 03:50:00|931.6|926.6|931.1|926.1|932|927|931.1|926.1|15
1735876500000|2025-01-03 03:55:00|931|926|931|926|931|926|931|926|1
1735876800000|2025-01-03 04:00:00|930.9|925.9|930.4|925.4|931|926|930.4|925.4|15
1735877100000|2025-01-03 04:05:00|930.3|925.3|930.6|925.6|930.7|925.7|929.9|924.9|21
1735877400000|2025-01-03 04:10:00|930.7|925.7|931.2|926.2|931.3|926.3|930.6|925.6|12
1735877700000|2025-01-03 04:15:00|931.1|926.1|931.2|926.2|931.3|926.3|930.9|925.9|11
1735878000000|2025-01-03 04:20:00|931.1|926.1|931|926|931.3|926.3|931|926|16
1735878300000|2025-01-03 04:25:00|930.9|925.9|931.6|926.6|931.7|926.7|930.8|925.8|13
1735878600000|2025-01-03 04:30:00|931.5|926.5|931.2|926.2|931.5|926.5|931.2|926.2|9
1735878900000|2025-01-03 04:35:00|931.1|926.1|931.1|926.1|931.2|926.2|930.6|925.6|13
1735879200000|2025-01-03 04:40:00|931.3|926.3|930.9|925.9|931.3|926.3|930.8|925.8|13
1735879500000|2025-01-03 04:45:00|930.8|925.8|931.4|926.4|931.6|926.6|930.8|925.8|17
1735879800000|2025-01-03 04:50:00|931.5|926.5|931.7|926.7|931.8|926.8|931.1|926.1|19
1735880100000|2025-01-03 04:55:00|931.8|926.8|931.9|926.9|932.1|927.1|931.5|926.5|21
1735880400000|2025-01-03 05:00:00|932|927|930.7|925.7|932|927|930.7|925.7|21
1735880700000|2025-01-03 05:05:00|930.8|925.8|930.6|925.6|930.8|925.8|930.6|925.6|13
1735881000000|2025-01-03 05:10:00|930.7|925.7|930.5|925.5|930.7|925.7|930.4|925.4|9
1735881300000|2025-01-03 05:15:00|930.4|925.4|930.4|925.4|930.4|925.4|930.4|925.4|1
1735881600000|2025-01-03 05:20:00|929.3|924.3|929.4|924.4|929.5|924.5|929.3|924.3|10
1735881900000|2025-01-03 05:25:00|929.3|924.3|929.6|924.6|929.6|924.6|929.2|924.2|14
1735882200000|2025-01-03 05:30:00|929.3|924.3|929.6|924.6|929.9|924.9|929.2|924.2|38
1735882500000|2025-01-03 05:35:00|929.5|924.5|928.9|923.9|929.5|924.5|928.3|923.3|27
1735882800000|2025-01-03 05:40:00|929|924|929.6|924.6|929.9|924.9|929|924|29
1735883100000|2025-01-03 05:45:00|929.5|924.5|929.6|924.6|929.9|924.9|929.3|924.3|32
1735883400000|2025-01-03 05:50:00|929.8|924.8|929.5|924.5|929.8|924.8|929.1|924.1|25
1735883700000|2025-01-03 05:55:00|929.6|924.6|928.6|923.6|929.7|924.7|928.5|923.5|25
1735884000000|2025-01-03 06:00:00|928.5|923.5|928.4|923.4|929.1|924.1|928.4|923.4|24
1735884300000|2025-01-03 06:05:00|928.3|923.3|929|924|929.4|924.4|928.1|923.1|24
1735884600000|2025-01-03 06:10:00|929.1|924.1|928.5|923.5|929.2|924.2|928.5|923.5|30
1735884900000|2025-01-03 06:15:00|928.6|923.6|929.6|924.6|929.6|924.6|928|923|33
1735885200000|2025-01-03 06:20:00|929.7|924.7|930.2|925.2|930.2|925.2|929.1|924.1|33
1735885500000|2025-01-03 06:25:00|930|925|929.8|924.8|930.1|925.1|929.8|924.8|17
1735885800000|2025-01-03 06:30:00|929.9|924.9|929.9|924.9|930|925|929.7|924.7|13
1735886100000|2025-01-03 06:35:00|929.8|924.8|930.1|925.1|930.1|925.1|929.7|924.7|16
1735886400000|2025-01-03 06:40:00|930|925|930|925|930|925|930|925|1
1735887600000|2025-01-03 07:00:00|929.4|924.4|929.1|924.1|929.6|924.6|929|924|21
1735887900000|2025-01-03 07:05:00|929|924|927.7|922.7|929|924|927.7|922.7|17
1735888200000|2025-01-03 07:10:00|927.6|922.6|927.8|922.8|928|923|927.5|922.5|30
1735888500000|2025-01-03 07:15:00|927.9|922.9|927.6|922.6|928.3|923.3|926.6|921.6|36
1735888800000|2025-01-03 07:20:00|927.5|922.5|927.7|922.7|927.7|922.7|926.9|921.9|25
1735889100000|2025-01-03 07:25:00|927.8|922.8|927.7|922.7|927.9|922.9|927.6|922.6|20
1735889400000|2025-01-03 07:30:00|927.6|922.6|927.9|922.9|928|923|927.4|922.4|20
1735889700000|2025-01-03 07:35:00|928|923|928|923|928.2|923.2|927.9|922.9|18
1735890000000|2025-01-03 07:40:00|928.1|923.1|928.7|923.7|928.7|923.7|928|923|14
1735890300000|2025-01-03 07:45:00|928.6|923.6|928.2|923.2|928.6|923.6|928|923|16
1735890600000|2025-01-03 07:50:00|928.3|923.3|928.8|923.8|929|924|928.2|923.2|22
1735890900000|2025-01-03 07:55:00|928.6|923.6|927.9|922.9|928.6|923.6|927.7|922.7|25
1735891200000|2025-01-03 08:00:00|928.3|923.3|930.2|925.2|930.3|925.3|928.3|923.3|33
1735891500000|2025-01-03 08:05:00|930.1|925.1|930.7|925.7|932.5|925.7|930|924.3|28
1735891800000|2025-01-03 08:10:00|932.3|924.3|934|924.3|934|925.7|930.6|924.3|25
1735892100000|2025-01-03 08:15:00|933.8|929.8|935.3|930.3|935.7|930.7|933.8|929.8|26
1735892400000|2025-01-03 08:20:00|935.4|930.4|935.2|930.2|935.6|930.6|934.5|929.5|29
1735892700000|2025-01-03 08:25:00|935.1|930.1|934.6|929.6|935.4|930.4|934.5|929.5|37
1735893000000|2025-01-03 08:30:00|934.3|929.3|935.2|930.2|935.2|930.2|934.3|929.3|21
1735893300000|2025-01-03 08:35:00|935|930|935.5|930.5|935.5|930.5|935|930|21
1735893600000|2025-01-03 08:40:00|935.3|930.3|935.5|930.5|935.9|930.9|935|930|28
1735893900000|2025-01-03 08:45:00|935.4|930.4|934.4|929.4|935.6|930.6|934.4|929.4|30
1735894200000|2025-01-03 08:50:00|934.3|929.3|935|930|935|930|934.3|929.3|17
1735894500000|2025-01-03 08:55:00|935.1|930.1|934.6|929.6|935.5|930.5|934.6|929.6|22
1735894800000|2025-01-03 09:00:00|934.5|929.5|934.9|929.9|935.4|930.4|934.4|929.4|23
1735895100000|2025-01-03 09:05:00|935|930|935.6|930.6|935.8|930.8|935|930|24
1735895400000|2025-01-03 09:10:00|935.7|930.7|936|931|936.1|931.1|935.7|930.7|15
1735895700000|2025-01-03 09:15:00|935.9|930.9|936.2|931.2|936.4|931.4|935.9|930.9|17
1735896000000|2025-01-03 09:20:00|936.5|931.5|936.9|931.9|937|932|936.5|931.5|22
1735896300000|2025-01-03 09:25:00|937|932|936.9|931.9|937.1|932.1|936.8|931.8|22
1735896600000|2025-01-03 09:30:00|937|932|936.8|931.8|937.4|932.4|936.7|931.7|19
1735896900000|2025-01-03 09:35:00|936.7|931.7|936.5|931.5|936.7|931.7|936.5|931.5|5
1735897200000|2025-01-03 09:40:00|936.7|931.7|935.5|930.5|936.7|931.7|935.5|930.5|13
1735897500000|2025-01-03 09:45:00|935.6|930.6|936.9|931.9|937.1|932.1|935.3|930.3|38
1735897800000|2025-01-03 09:50:00|937.1|932.1|936.2|931.2|937.1|932.1|936|931|23
1735898100000|2025-01-03 09:55:00|936.3|931.3|935.7|930.7|936.4|931.4|935.7|930.7|31
1735898400000|2025-01-03 10:00:00|935.6|930.6|935.9|930.9|936.1|931.1|935.3|930.3|23
1735898700000|2025-01-03 10:05:00|936|931|935.7|930.7|936|931|935.5|930.5|18
1735899000000|2025-01-03 10:10:00|935.9|930.9|935.8|930.8|936|931|935.7|930.7|16
1735899300000|2025-01-03 10:15:00|935.9|930.9|935.9|930.9|935.9|930.9|935.7|930.7|11
1735899600000|2025-01-03 10:20:00|935.8|930.8|935.4|930.4|935.9|930.9|935.4|930.4|17
1735899900000|2025-01-03 10:25:00|935.5|930.5|935|930|935.7|930.7|935|930|16
1735900200000|2025-01-03 10:30:00|934.9|929.9|933.8|928.8|934.9|929.9|933.8|928.8|25
1735900500000|2025-01-03 10:35:00|934.2|929.2|934.1|929.1|934.3|929.3|933.5|928.5|31
1735900800000|2025-01-03 10:40:00|934|929|934.4|929.4|934.5|929.5|934|929|15
1735901100000|2025-01-03 10:45:00|934.2|929.2|934.8|929.8|934.9|929.9|933.9|928.9|23
1735901400000|2025-01-03 10:50:00|934.7|929.7|934.9|929.9|935|930|934.4|929.4|15
1735901700000|2025-01-03 10:55:00|935|930|935.7|930.7|935.7|930.7|934.9|929.9|16
1735902000000|2025-01-03 11:00:00|935.8|930.8|936.5|931.5|936.6|931.6|935.8|930.8|15
1735902300000|2025-01-03 11:05:00|936.4|931.4|936.5|931.5|936.5|931.5|936.3|931.3|10
1735902600000|2025-01-03 11:10:00|936.4|931.4|936.6|931.6|936.9|931.9|936.4|931.4|17
1735902900000|2025-01-03 11:15:00|936.5|931.5|936.7|931.7|936.9|931.9|936.5|931.5|10
1735903500000|2025-01-03 11:25:00|937.5|932.5|936.8|931.8|937.6|932.6|936.6|931.6|18
1735903800000|2025-01-03 11:30:00|936.7|931.7|936.4|931.4|936.8|931.8|936.4|931.4|17
1735904100000|2025-01-03 11:35:00|936.5|931.5|936.8|931.8|937|932|936.4|931.4|23
1735904400000|2025-01-03 11:40:00|936.9|931.9|937.9|932.9|937.9|932.9|936.6|931.6|11
1735904700000|2025-01-03 11:45:00|937.7|932.7|938.4|933.4|938.4|933.4|937.7|932.7|20
1735905000000|2025-01-03 11:50:00|938.3|933.3|938|933|938.3|933.3|937.9|932.9|11
1735905300000|2025-01-03 11:55:00|937.9|932.9|937.7|932.7|938.1|933.1|937.6|932.6|12
1735905600000|2025-01-03 12:00:00|937.6|932.6|937.1|932.1|937.8|932.8|937|932|14
1735905900000|2025-01-03 12:05:00|937|932|936.9|931.9|937.2|932.2|936.9|931.9|21
1735906200000|2025-01-03 12:10:00|936.8|931.8|937.1|932.1|937.1|932.1|936.8|931.8|20
1735906500000|2025-01-03 12:15:00|937|932|936.9|931.9|937|932|936.8|931.8|10
1735907100000|2025-01-03 12:25:00|936.2|931.2|936.8|931.8|937|932|935.7|930.7|20
1735907400000|2025-01-03 12:30:00|936.7|931.7|936.3|931.3|936.8|931.8|936|931|25
1735907700000|2025-01-03 12:35:00|936.4|931.4|936.8|931.8|936.9|931.9|936.2|931.2|20
1735908000000|2025-01-03 12:40:00|936.9|931.9|937.1|932.1|937.1|932.1|936.7|931.7|13
1735908300000|2025-01-03 12:45:00|937.2|932.2|938.1|933.1|938.2|933.2|937.2|932.2|14
1735908600000|2025-01-03 12:50:00|938|933|938.3|933.3|938.3|933.3|937.9|932.9|27
1735908900000|2025-01-03 12:55:00|938.4|933.4|938.1|933.1|938.7|933.7|938.1|933.1|14
1735909200000|2025-01-03 13:00:00|938.2|933.2|938.1|933.1|938.6|933.6|937.8|932.8|33
1735909500000|2025-01-03 13:05:00|938|933|938.5|933.5|938.6|933.6|937.9|932.9|22
1735909800000|2025-01-03 13:10:00|938.6|933.6|939.8|934.8|939.8|934.8|938.5|933.5|21
1735910100000|2025-01-03 13:15:00|939.9|934.9|939.4|934.4|940.3|935.3|939.3|934.3|35
1735910400000|2025-01-03 13:20:00|939.1|934.1|939.1|934.1|939.7|934.7|938.5|933.5|57
1735910700000|2025-01-03 13:25:00|939.3|934.3|940|935|940.4|935.4|939.3|934.3|32
1735911000000|2025-01-03 13:30:00|940.1|935.1|941.3|936.3|941.4|936.4|939.4|934.4|27
1735911300000|2025-01-03 13:35:00|941.4|936.4|939.8|934.8|941.4|936.4|939.6|934.6|39
1735911600000|2025-01-03 13:40:00|939.9|934.9|939.9|934.9|940.5|935.5|939.9|934.9|34
1735911900000|2025-01-03 13:45:00|940|935|940.6|935.6|940.7|935.7|939.5|934.5|27
1735912200000|2025-01-03 13:50:00|941.2|936.2|942.7|937.7|942.9|937.9|941.1|936.1|37
1735912500000|2025-01-03 13:55:00|942.8|937.8|943.1|938.1|943.5|938.5|942.6|937.6|35
1735912800000|2025-01-03 14:00:00|943.2|938.2|943.6|938.6|944.3|939.3|943.2|938.2|44
1735913100000|2025-01-03 14:05:00|943.4|938.4|943.4|938.4|944.2|939.2|943|938|67
1735913400000|2025-01-03 14:10:00|943.5|938.5|942.5|937.5|944|939|942|937|35
1735913700000|2025-01-03 14:15:00|942.6|937.6|942.6|937.6|942.8|937.8|942.2|937.2|36
1735914000000|2025-01-03 14:20:00|942.5|937.5|943|938|944|939|942.5|937.5|71
1735914300000|2025-01-03 14:25:00|942.7|937.7|942.5|937.5|943.4|938.4|942.2|937.2|62
1735914600000|2025-01-03 14:30:00|942.7|937.7|942.6|937.6|942.9|937.9|942.2|937.2|89
1735914900000|2025-01-03 14:35:00|942.4|937.4|943.9|938.9|944|939|942.2|937.2|55
1735915200000|2025-01-03 14:40:00|944|939|944.6|939.6|945|940|943.5|938.5|83
1735915500000|2025-01-03 14:45:00|944.5|939.5|943.2|938.2|944.6|939.6|943.2|938.2|90
1735915800000|2025-01-03 14:50:00|943|938|942.3|937.3|943.2|938.2|941.9|936.9|57
1735916100000|2025-01-03 14:55:00|942.1|937.1|944.7|935.2|944.7|938.3|941.2|935.2|62
1735916400000|2025-01-03 15:00:00|944.8|935.1|942.1|937.1|945.8|938.4|941.5|935.1|105
1735916700000|2025-01-03 15:05:00|942.3|937.3|944.6|939.6|945.1|940.1|942.1|937.1|129
1735917000000|2025-01-03 15:10:00|944.7|939.7|944.3|939.3|945.6|940.6|943.9|938.9|125
1735917300000|2025-01-03 15:15:00|944.4|939.4|942.9|937.9|944.5|939.5|942.2|937.2|117
1735917600000|2025-01-03 15:20:00|943|938|944.7|939.7|944.7|939.7|942.8|937.8|81
1735917900000|2025-01-03 15:25:00|945|940|943.5|938.5|945.2|940.2|943.3|938.3|64
1735918200000|2025-01-03 15:30:00|943.4|938.4|947|938.3|947.6|939.6|942.8|937.8|56
1735918500000|2025-01-03 15:35:00|946.7|938.4|944.4|939.4|947.2|939.6|942.5|937.5|59
1735918800000|2025-01-03 15:40:00|944.5|939.5|944.6|939.6|945|940|943.9|938.9|37
1735919100000|2025-01-03 15:45:00|944.5|939.5|944.9|939.9|945.2|940.2|944.3|939.3|40
1735919400000|2025-01-03 15:50:00|945.1|940.1|942.6|937.6|945.1|940.1|942.3|937.3|44
1735919700000|2025-01-03 15:55:00|942.8|937.8|944|939|944.1|939.1|942.5|937.5|29
1735920000000|2025-01-03 16:00:00|944.2|939.2|944.5|939.5|944.7|939.7|943.6|938.6|34
1735920300000|2025-01-03 16:05:00|944.3|939.3|944|939|944.9|939.9|943.9|938.9|34
1735920600000|2025-01-03 16:10:00|944.2|939.2|944.4|939.4|944.6|939.6|943.9|938.9|32
1735920900000|2025-01-03 16:15:00|944.3|939.3|943.2|938.2|944.4|939.4|942.7|937.7|26
1735921200000|2025-01-03 16:20:00|943.1|938.1|942.5|937.5|943.4|938.4|940.7|935.7|41
1735921500000|2025-01-03 16:25:00|942.4|937.4|943.4|938.4|943.4|938.4|942.1|937.1|41
1735921800000|2025-01-03 16:30:00|943.2|938.2|943.7|938.7|944.2|939.2|943.2|938.2|31
1735922100000|2025-01-03 16:35:00|943.5|938.5|944.2|939.2|944.4|939.4|943.2|938.2|28
1735922400000|2025-01-03 16:40:00|944.1|939.1|943.7|938.7|944.4|939.4|943.7|938.7|24
1735922700000|2025-01-03 16:45:00|943.6|938.6|942.8|937.8|943.6|938.6|942.8|937.8|24
1735923000000|2025-01-03 16:50:00|942.5|937.5|943.2|938.2|943.3|938.3|942.5|937.5|33
1735923300000|2025-01-03 16:55:00|943.3|938.3|943.6|938.6|943.8|938.8|942.9|937.9|32
1735923600000|2025-01-03 17:00:00|943.8|938.8|944|939|944.1|939.1|943.5|938.5|34
1735923900000|2025-01-03 17:05:00|944.2|939.2|945|940|945.2|940.2|944.1|939.1|22
1735924200000|2025-01-03 17:10:00|944.8|939.8|945.3|940.3|945.4|940.4|944.6|939.6|32
1735924500000|2025-01-03 17:15:00|945.4|940.4|945.9|940.9|946|941|945.4|940.4|17
1735924800000|2025-01-03 17:20:00|945.8|940.8|944.8|939.8|945.9|940.9|944.5|939.5|30
1735925100000|2025-01-03 17:25:00|944.9|939.9|944.5|939.5|945|940|944.2|939.2|22
1735925400000|2025-01-03 17:30:00|944.4|939.4|944.8|939.8|945|940|944.2|939.2|23
1735925700000|2025-01-03 17:35:00|944.7|939.7|943.8|938.8|944.7|939.7|943.7|938.7|25
1735926000000|2025-01-03 17:40:00|943.9|938.9|944.4|939.4|944.7|939.7|943.8|938.8|22
1735926300000|2025-01-03 17:45:00|944.7|939.7|944.5|939.5|944.9|939.9|944.5|939.5|25
1735926600000|2025-01-03 17:50:00|944.7|939.7|945.4|940.4|945.4|940.4|944.6|939.6|23
1735926900000|2025-01-03 17:55:00|945.1|940.1|944.8|939.8|945.2|940.2|944.7|939.7|18
1735927200000|2025-01-03 18:00:00|944.7|939.7|945.3|940.3|945.5|940.5|943.8|938.8|40
1735927500000|2025-01-03 18:05:00|945.4|940.4|946|941|946|941|945|940|35
1735927800000|2025-01-03 18:10:00|946.1|941.1|945.4|940.4|946.1|941.1|945.3|940.3|26
1735928100000|2025-01-03 18:15:00|945.2|940.2|945.1|940.1|945.4|940.4|944.9|939.9|23
1735928400000|2025-01-03 18:20:00|945.2|940.2|945.1|940.1|945.4|940.4|944.9|939.9|15
1735928700000|2025-01-03 18:25:00|945.2|940.2|945.5|940.5|945.7|940.7|945|940|15
1735929000000|2025-01-03 18:30:00|945.8|940.8|945.5|940.5|945.8|940.8|945.4|940.4|25
1735929300000|2025-01-03 18:35:00|945.4|940.4|945.4|940.4|945.8|940.8|945.3|940.3|28
1735929600000|2025-01-03 18:40:00|945.5|940.5|944.5|939.5|945.8|940.8|944.5|939.5|19
1735929900000|2025-01-03 18:45:00|944.6|939.6|943.9|938.9|944.6|939.6|943.8|938.8|19
1735930200000|2025-01-03 18:50:00|944|939|943.6|938.6|944.1|939.1|943.2|938.2|22
1735930500000|2025-01-03 18:55:00|943.7|938.7|944.2|939.2|944.3|939.3|943.6|938.6|13
1735930800000|2025-01-03 19:00:00|944|939|943.7|938.7|944.1|939.1|943.4|938.4|22
1735931100000|2025-01-03 19:05:00|943.8|938.8|944|939|944.1|939.1|943.7|938.7|22
1735931400000|2025-01-03 19:10:00|944.1|939.1|944.3|939.3|944.4|939.4|944|939|11
1735931700000|2025-01-03 19:15:00|944.4|939.4|944.6|939.6|944.7|939.7|944.2|939.2|19
1735932000000|2025-01-03 19:20:00|944.7|939.7|944.7|939.7|944.9|939.9|944.6|939.6|15
1735932300000|2025-01-03 19:25:00|944.8|939.8|944.9|939.9|944.9|939.9|944.5|939.5|14
1735932600000|2025-01-03 19:30:00|945|940|945.3|940.3|945.4|940.4|944.7|939.7|23
1735932900000|2025-01-03 19:35:00|945.4|940.4|945.1|940.1|945.4|940.4|945|940|16
1735933200000|2025-01-03 19:40:00|945|940|945.2|940.2|945.2|940.2|944.8|939.8|16
1735933500000|2025-01-03 19:45:00|945.3|940.3|945|940|945.3|940.3|944.8|939.8|13
1735933800000|2025-01-03 19:50:00|944.9|939.9|944.4|939.4|945.1|940.1|944.1|939.1|27
1735934100000|2025-01-03 19:55:00|944.3|939.3|944.6|939.6|944.6|939.6|944.3|939.3|15
1735934400000|2025-01-03 20:00:00|944.4|939.4|943.5|938.5|944.4|939.4|943.5|938.5|17
1735934700000|2025-01-03 20:05:00|943.6|938.6|943.2|938.2|943.7|938.7|943.2|938.2|13
1735935000000|2025-01-03 20:10:00|943.1|938.1|943.8|938.8|943.8|938.8|943.1|938.1|14
1735935300000|2025-01-03 20:15:00|943.9|938.9|943.8|938.8|943.9|938.9|943.5|938.5|12
1735935600000|2025-01-03 20:20:00|943.6|938.6|943.6|938.6|943.8|938.8|943.5|938.5|11
1735935900000|2025-01-03 20:25:00|943.7|938.7|943.3|938.3|943.7|938.7|943.2|938.2|14
1735936200000|2025-01-03 20:30:00|943.2|938.2|947.8|937|947.8|938.4|943.1|936.9|22
1735936500000|2025-01-03 20:35:00|947.7|937.1|947.8|937|947.8|937.3|947.7|937|26
1735936800000|2025-01-03 20:40:00|945.5|937.2|945.6|937.5|945.6|937.5|945.5|937|18
1735937100000|2025-01-03 20:45:00|945.5|939|943.9|938.9|945.6|939|943.9|938.9|13
1735937400000|2025-01-03 20:50:00|943.8|938.8|943.8|938.8|943.9|938.9|943.8|938.8|9
1735937700000|2025-01-03 20:55:00|943.7|938.7|943.2|938.2|943.9|938.9|943.1|938.1|7
1735938000000|2025-01-03 21:00:00|943.1|938.1|943.3|938.3|943.3|938.3|943|938|17
1735938300000|2025-01-03 21:05:00|943.2|938.2|943.4|938.4|943.5|938.5|943|938|9
1735938600000|2025-01-03 21:10:00|943.3|938.3|943|938|943.4|938.4|942.7|937.7|15
1735938900000|2025-01-03 21:15:00|942.9|937.9|942.7|937.7|943.1|938.1|942.6|937.6|13
1735939200000|2025-01-03 21:20:00|942.8|937.8|942.6|937.6|942.8|937.8|942.5|937.5|12
1735939500000|2025-01-03 21:25:00|942.5|937.5|942.6|937.6|942.6|937.6|942.4|937.4|10
1735939800000|2025-01-03 21:30:00|942.5|937.5|945|934.6|945.2|937.5|942.5|934.6|13
1735940100000|2025-01-03 21:35:00|945.1|934.7|945|934.5|945.1|934.7|944.9|934.5|20
1735940400000|2025-01-03 21:40:00|944.9|934.6|945.4|934.6|945.4|934.8|944.9|934.5|20
1735940700000|2025-01-03 21:45:00|945.3|934.5|945.1|934.4|945.4|934.7|945.1|934.4|19
1735941000000|2025-01-03 21:50:00|945.2|934.6|945|934.2|945.2|934.6|944.9|934.1|15
1735941300000|2025-01-03 21:55:00|944.9|934.1|945|934.3|945.2|934.5|944.9|934.1|20
1736118000000|2025-01-05 23:00:00|944.8|933.8|944.5|934.1|944.8|934.5|944.2|933.7|18
1736118300000|2025-01-05 23:05:00|944.7|934.4|945|934.6|945.2|934.9|944.2|934.1|27
1736118600000|2025-01-05 23:10:00|945.1|934.5|945.1|934.7|945.1|934.7|944.4|934.1|36
1736118900000|2025-01-05 23:15:00|945.2|934.6|944.8|934.3|945.2|934.7|944.8|934.3|17
1736119200000|2025-01-05 23:20:00|944.6|934.4|944.8|934.2|944.8|934.4|944.4|934|25
1736119500000|2025-01-05 23:25:00|944.7|934.3|944|933.6|944.8|934.4|944|933.6|19
1736119800000|2025-01-05 23:30:00|943.9|933.5|942.8|932.1|944.2|933.6|942.3|931.9|38
1736120100000|2025-01-05 23:35:00|942.9|932.2|943.4|932.8|943.4|932.8|942.7|932.1|30
1736120400000|2025-01-05 23:40:00|943.5|932.7|944.1|933.1|944.6|933.6|943.3|932.7|19
1736120700000|2025-01-05 23:45:00|943.7|932.7|943.6|932.6|943.9|932.9|943.2|932.5|28
1736121000000|2025-01-05 23:50:00|943.3|932.3|942.5|931.5|943.4|932.4|942.5|931.5|21
1736121300000|2025-01-05 23:55:00|942.6|931.6|942.5|931.5|942.9|931.9|941.5|931.3|29
1736121600000|2025-01-06 00:00:00|942.7|931.7|942.2|931.9|942.8|932|942.1|931.3|44
1736121900000|2025-01-06 00:05:00|942.4|932|942.2|932.1|943.3|932.7|942.1|932|44
1736122200000|2025-01-06 00:10:00|942.1|932.3|941.6|931.2|942.4|932.4|941.3|931|38
1736122500000|2025-01-06 00:15:00|941.5|932.6|941.5|933.4|941.5|935|940|932.5|32
1736122800000|2025-01-06 00:20:00|941.4|933.3|941|932.8|941.5|934.5|939.5|932.6|26
1736123100000|2025-01-06 00:25:00||932.6||932.7||933||932.6|18
1736123400000|2025-01-06 00:30:00|940.5|932.6|941|932.4|941|932.7|940.5|932.1|21
1736123700000|2025-01-06 00:35:00||932.5||932.5||932.9||932.4|12
1736124000000|2025-01-06 00:40:00||932.7||932.6||933||932.4|24
1736124300000|2025-01-06 00:45:00|939.6|932.7|939.6|934.6|941|934.8|939.5|932.7|30
1736125200000|2025-01-06 01:00:00|942.2|934.1|941.7|933.4|942.3|935.6|940.6|932.9|100
1736125500000|2025-01-06 01:05:00|941.6|933.2|941.9|933.6|942.1|933.9|941.5|933.2|74
1736125800000|2025-01-06 01:10:00|941.8|933.5|943.5|934.9|943.5|935.1|941.8|933.5|79
1736126100000|2025-01-06 01:15:00|943.3|935|941.2|936.2|944.2|937.5|941.2|935|103
1736126400000|2025-01-06 01:20:00|941.1|936.1|941|936|941.7|936.7|940.8|935.8|34
1736126700000|2025-01-06 01:25:00|940.8|935.8|940.9|935.9|941|936|940.6|935.6|34
1736127000000|2025-01-06 01:30:00|940.8|935.8|940.4|935.4|940.9|935.9|940.1|935.1|50
1736127300000|2025-01-06 01:35:00|940.3|935.3|939.9|934.9|940.3|935.3|939.4|934.4|35
1736127600000|2025-01-06 01:40:00|940|935|938.5|933.5|940.2|935.2|938.4|933.4|30
1736127900000|2025-01-06 01:45:00|938.7|933.7|938.8|933.8|939.2|934.2|938.6|933.6|49
1736128200000|2025-01-06 01:50:00|938.7|933.7|938|933|938.9|933.9|937.7|932.7|51
1736128500000|2025-01-06 01:55:00|938.1|933.1|938|933|938.4|933.4|937.9|932.9|34
1736128800000|2025-01-06 02:00:00|937.9|932.9|938.1|933.1|938.1|933.1|937.1|932.1|41
1736129100000|2025-01-06 02:05:00|938.2|933.2|939.4|934.4|939.7|934.7|938.1|933.1|53
1736129400000|2025-01-06 02:10:00|939.5|934.5|940.4|935.4|940.4|935.4|939.5|934.5|36
1736129700000|2025-01-06 02:15:00|940.5|935.5|940.4|935.4|940.8|935.8|940.2|935.2|37
1736130000000|2025-01-06 02:20:00|940.5|935.5|940|935|940.5|935.5|939.4|934.4|37
1736130300000|2025-01-06 02:25:00|940.1|935.1|939.7|934.7|940.4|935.4|939.7|934.7|33
1736130600000|2025-01-06 02:30:00|939.6|934.6|940|935|940.3|935.3|939.4|934.4|30
1736130900000|2025-01-06 02:35:00|939.9|934.9|940.4|935.4|940.5|935.5|939.6|934.6|22
1736131200000|2025-01-06 02:40:00|940.3|935.3|940.5|935.5|940.7|935.7|940.3|935.3|27
1736131500000|2025-01-06 02:45:00|940.4|935.4|941.1|936.1|941.2|936.2|940.4|935.4|30
1736131800000|2025-01-06 02:50:00|941|936|941|936|941.1|936.1|940.9|935.9|15
1736132100000|2025-01-06 02:55:00|941.1|936.1|940.8|935.8|941.3|936.3|940.7|935.7|21
1736132400000|2025-01-06 03:00:00|940.7|935.7|939.7|934.7|940.7|935.7|939.7|934.7|31
1736132700000|2025-01-06 03:05:00|939.8|934.8|939.2|934.2|940.3|935.3|938.9|933.9|53
1736133000000|2025-01-06 03:10:00|939.1|934.1|938.8|933.8|939.3|934.3|938.8|933.8|17
1736133300000|2025-01-06 03:15:00|938.7|933.7|938.3|933.3|938.8|933.8|937.8|932.8|35
1736133600000|2025-01-06 03:20:00|938.2|933.2|938.6|933.6|938.8|933.8|938.1|933.1|25
1736133900000|2025-01-06 03:25:00|938.7|933.7|938.5|933.5|938.7|933.7|938.2|933.2|17
1736134200000|2025-01-06 03:30:00|938.4|933.4|937.8|932.8|938.4|933.4|937.8|932.8|17
1736134500000|2025-01-06 03:35:00|937.7|932.7|938.1|933.1|938.2|933.2|937.6|932.6|12
1736134800000|2025-01-06 03:40:00|938.2|933.2|938|933|938.2|933.2|937.9|932.9|12
1736135100000|2025-01-06 03:45:00|938.1|933.1|938|933|938.2|933.2|937.8|932.8|17
1736135400000|2025-01-06 03:50:00|938.1|933.1|938|933|938.5|933.5|938|933|16
1736135700000|2025-01-06 03:55:00|938.2|933.2|938.1|933.1|938.3|933.3|937.8|932.8|24
1736136000000|2025-01-06 04:00:00|937.9|932.9|937.7|932.7|938.5|933.5|937.7|932.7|25
1736136300000|2025-01-06 04:05:00|937.8|932.8|937.6|932.6|938.2|933.2|937.6|932.6|11
1736136600000|2025-01-06 04:10:00|937.5|932.5|937.4|932.4|937.5|932.5|937|932|15
1736136900000|2025-01-06 04:15:00|937.3|932.3|937.5|932.5|937.5|932.5|937|932|15
1736137200000|2025-01-06 04:20:00|937.6|932.6|937.8|932.8|937.9|932.9|937.5|932.5|25
1736137500000|2025-01-06 04:25:00|937.9|932.9|938.3|933.3|938.5|933.5|937.9|932.9|15
1736137800000|2025-01-06 04:30:00|938.4|933.4|938.1|933.1|938.6|933.6|938.1|933.1|10
1736138100000|2025-01-06 04:35:00|938|933|937.7|932.7|938.2|933.2|937.5|932.5|12
1736138400000|2025-01-06 04:40:00|937.6|932.6|937.7|932.7|937.7|932.7|937.4|932.4|8
1736138700000|2025-01-06 04:45:00|937.6|932.6|937.7|932.7|937.8|932.8|937.6|932.6|4
1736139000000|2025-01-06 04:50:00|937.6|932.6|937.5|932.5|937.8|932.8|937.4|932.4|11
1736139300000|2025-01-06 04:55:00|937.4|932.4|937.3|932.3|937.4|932.4|937|932|10
1736139600000|2025-01-06 05:00:00|937.2|932.2|937.2|932.2|937.4|932.4|937.1|932.1|21
1736139900000|2025-01-06 05:05:00|937.3|932.3|937.6|932.6|937.7|932.7|937.1|932.1|23
1736140200000|2025-01-06 05:10:00|937.5|932.5|937.3|932.3|937.7|932.7|937.2|932.2|19
1736140500000|2025-01-06 05:15:00|937.4|932.4|936.9|931.9|937.4|932.4|936.9|931.9|17
1736140800000|2025-01-06 05:20:00|936.8|931.8|937.7|932.7|937.7|932.7|936.8|931.8|13
1736141100000|2025-01-06 05:25:00|937.8|932.8|937.3|932.3|937.8|932.8|937|932|27
1736141400000|2025-01-06 05:30:00|937.2|932.2|936.5|931.5|937.6|932.6|936.4|931.4|73
1736141700000|2025-01-06 05:35:00|936.2|931.2|935.9|930.9|936.2|931.2|935.7|930.7|48
1736142000000|2025-01-06 05:40:00|935.8|930.8|935.2|930.2|936.2|931.2|935.2|930.2|35
1736142300000|2025-01-06 05:45:00|935.3|930.3|934.6|929.6|935.4|930.4|934.2|929.2|34
1736142600000|2025-01-06 05:50:00|934.7|929.7|934.3|929.3|934.8|929.8|934|929|29
1736142900000|2025-01-06 05:55:00|934.2|929.2|934.1|929.1|934.3|929.3|933.8|928.8|21
1736143200000|2025-01-06 06:00:00|934.3|929.3|935.4|930.4|935.6|930.6|934.3|929.3|52
1736143500000|2025-01-06 06:05:00|935.3|930.3|935.4|930.4|936|931|934.9|929.9|58
1736143800000|2025-01-06 06:10:00|935.3|930.3|934.8|929.8|935.4|930.4|934.8|929.8|23
1736144100000|2025-01-06 06:15:00|934.9|929.9|935.3|930.3|935.3|930.3|934.8|929.8|23
1736144400000|2025-01-06 06:20:00|935.2|930.2|934.8|929.8|935.2|930.2|934.4|929.4|24
1736144700000|2025-01-06 06:25:00|934.9|929.9|935.5|930.5|935.8|930.8|934.9|929.9|23
1736145000000|2025-01-06 06:30:00|935.4|930.4|935.5|930.5|935.6|930.6|935|930|20
1736145300000|2025-01-06 06:35:00|935.4|930.4|935.6|930.6|936|931|935.3|930.3|31
1736145600000|2025-01-06 06:40:00|935.7|930.7|936.1|931.1|936.2|931.2|935.7|930.7|19
1736145900000|2025-01-06 06:45:00|936.2|931.2|936.1|931.1|936.5|931.5|936|931|17
1736146200000|2025-01-06 06:50:00|936|931|935.7|930.7|936|931|935.7|930.7|9
1736146500000|2025-01-06 06:55:00|935.9|930.9|936.3|931.3|936.5|931.5|935.8|930.8|18
1736146800000|2025-01-06 07:00:00|936.2|931.2|937.1|932.1|937.5|932.5|936.2|931.2|56
1736147100000|2025-01-06 07:05:00|936.9|931.9|937.4|932.4|937.9|932.9|936.9|931.9|24
1736147400000|2025-01-06 07:10:00|937.5|932.5|937.4|932.4|937.6|932.6|937.3|932.3|14
1736147700000|2025-01-06 07:15:00|937.5|932.5|937.1|932.1|937.5|932.5|936.8|931.8|24
1736148000000|2025-01-06 07:20:00|937|932|938.3|933.3|938.6|933.6|937|932|40
1736148300000|2025-01-06 07:25:00|938.2|933.2|938.2|933.2|938.2|933.2|937.6|932.6|31
1736148600000|2025-01-06 07:30:00|938.3|933.3|938|933|938.3|933.3|937.2|932.2|29
1736148900000|2025-01-06 07:35:00|937.9|932.9|937.4|932.4|938.3|933.3|937.3|932.3|35
1736149200000|2025-01-06 07:40:00|937.3|932.3|937.3|932.3|937.6|932.6|937.3|932.3|30
1736149500000|2025-01-06 07:45:00|937.4|932.4|937.7|932.7|937.8|932.8|936.9|931.9|24
1736149800000|2025-01-06 07:50:00|937.8|932.8|937.8|932.8|938.3|933.3|937.6|932.6|28
1736150100000|2025-01-06 07:55:00|937.9|932.9|938.4|933.4|938.6|933.6|937.9|932.9|36
1736150400000|2025-01-06 08:00:00|938.3|933.3|938.7|933.7|939.1|934.1|937.6|932.6|70
1736150700000|2025-01-06 08:05:00|938.8|933.8|938.4|933.4|938.9|933.9|938.1|933.1|53
1736151000000|2025-01-06 08:10:00|938.5|933.5|939.8|934.8|939.8|934.8|938.4|933.4|47
1736151300000|2025-01-06 08:15:00|939.7|934.7|938.2|933.2|939.9|934.9|937.9|932.9|39
1736151600000|2025-01-06 08:20:00|938.3|933.3|938.7|933.7|939.1|934.1|938.3|933.3|40
1736151900000|2025-01-06 08:25:00|938.8|933.8|939.9|934.9|939.9|934.9|938.6|933.6|45
1736152200000|2025-01-06 08:30:00|940.2|935.2|941.4|936.4|942.1|937.1|940.2|935.2|64
1736152500000|2025-01-06 08:35:00|941.5|936.5|941.1|936.1|942.1|937.1|940.8|935.8|46
1736152800000|2025-01-06 08:40:00|941.2|936.2|942.4|937.4|942.5|937.5|941.1|936.1|41
1736153100000|2025-01-06 08:45:00|942.2|937.2|944.8|939.8|944.8|939.8|941.7|936.7|60
1736153400000|2025-01-06 08:50:00|944.7|939.7|946.7|941.7|947.6|942.6|944.7|939.7|66
1736153700000|2025-01-06 08:55:00|946.5|941.5|947.8|942.8|948.3|943.3|946|941|96
1736154000000|2025-01-06 09:00:00|947.9|942.9|950.3|945.3|950.7|945.7|947.8|942.8|106
1736154300000|2025-01-06 09:05:00|950.2|945.2|950.5|945.5|950.6|945.6|949.2|944.2|70
1736154600000|2025-01-06 09:10:00|950.6|945.6|949.2|944.2|950.6|945.6|949.1|944.1|50
1736154900000|2025-01-06 09:15:00|949.3|944.3|949.4|944.4|950.2|945.2|949.2|944.2|38
1736155200000|2025-01-06 09:20:00|949.2|944.2|949.2|944.2|949.6|944.6|948.9|943.9|27
1736155500000|2025-01-06 09:25:00|949.3|944.3|949|944|949.3|944.3|948.7|943.7|34
1736155800000|2025-01-06 09:30:00|948.9|943.9|949.4|944.4|949.7|944.7|948.9|943.9|25
1736156100000|2025-01-06 09:35:00|949.5|944.5|951.3|946.3|951.6|946.6|949.5|944.5|26
1736156400000|2025-01-06 09:40:00|951.2|946.2|950.7|945.7|951.2|946.2|950.2|945.2|27
1736156700000|2025-01-06 09:45:00|950.6|945.6|951|946|951.1|946.1|950.5|945.5|20
1736157000000|2025-01-06 09:50:00|950.9|945.9|950.4|945.4|951|946|950.2|945.2|22
1736157300000|2025-01-06 09:55:00|950.3|945.3|949.3|944.3|950.3|945.3|949.3|944.3|26
1736157600000|2025-01-06 10:00:00|949.5|944.5|948.5|943.5|949.5|944.5|948.4|943.4|25
1736157900000|2025-01-06 10:05:00|948.6|943.6|947.8|942.8|948.7|943.7|947.3|942.3|24
1736158200000|2025-01-06 10:10:00|947.9|942.9|947.7|942.7|948.1|943.1|947.4|942.4|25
1736158500000|2025-01-06 10:15:00|947.9|942.9|948.6|943.6|949.3|944.3|947.7|942.7|30
1736158800000|2025-01-06 10:20:00|948.5|943.5|948.3|943.3|948.7|943.7|947.9|942.9|27
1736159100000|2025-01-06 10:25:00|948.2|943.2|948.2|943.2|948.8|943.8|948|943|23
1736159400000|2025-01-06 10:30:00|948.1|943.1|947.7|942.7|948.1|943.1|947.3|942.3|22
1736159700000|2025-01-06 10:35:00|948.2|943.2|948.4|943.4|948.5|943.5|947.8|942.8|22
1736160000000|2025-01-06 10:40:00|948.3|943.3|949|944|949.8|944.8|948.3|943.3|27
1736160300000|2025-01-06 10:45:00|949.1|944.1|948.6|943.6|949.2|944.2|948.4|943.4|39
1736160600000|2025-01-06 10:50:00|948.5|943.5|947.4|942.4|948.5|943.5|946.9|941.9|29
1736160900000|2025-01-06 10:55:00|947.5|942.5|945.8|940.8|947.5|942.5|945.7|940.7|32
1736161200000|2025-01-06 11:00:00|945.7|940.7|946.8|941.8|947.4|942.4|945.5|940.5|72
1736161500000|2025-01-06 11:05:00|946.7|941.7|948.6|943.6|948.7|943.7|946.7|941.7|58
1736161800000|2025-01-06 11:10:00|948.7|943.7|950.7|945.7|950.8|945.8|948.6|943.6|96
1736162100000|2025-01-06 11:15:00|950.9|945.9|951.4|946.4|953.7|947.4|949.9|942.8|202
1736162400000|2025-01-06 11:20:00|951.3|946.3|952.4|947.4|952.8|947.6|950.2|944.5|125
1736162700000|2025-01-06 11:25:00|952.1|947.1|952.9|947.9|954|949|951.8|946.8|55
1736163000000|2025-01-06 11:30:00|952.7|947.7|953.7|948.7|956.4|949.2|952.4|946.7|140
1736163300000|2025-01-06 11:35:00|953.6|948.6|953.3|948.3|953.9|948.9|952.6|947.6|68
1736163600000|2025-01-06 11:40:00|953.4|948.4|954.5|949.5|955.7|949.5|952.2|947.2|69
1736163900000|2025-01-06 11:45:00|954|949|951.9|946.9|954.2|949.2|951.5|946.5|118
1736164200000|2025-01-06 11:50:00|952|947|949.4|944.4|952.1|947.1|948.8|943.8|82
1736164500000|2025-01-06 11:55:00|949.5|944.5|949.3|944.3|949.6|944.6|948.6|943.6|44
1736164800000|2025-01-06 12:00:00|949.4|944.4|949.9|944.9|950.8|945.8|949.1|944.1|60
1736165100000|2025-01-06 12:05:00|949.8|944.8|948.3|943.3|949.9|944.9|948|943|66
1736165400000|2025-01-06 12:10:00|948.4|943.4|946.1|941.1|948.5|943.5|946.1|941.1|64
1736165700000|2025-01-06 12:15:00|946.2|941.2|945.7|940.7|947.3|942.3|945.5|940.5|65
1736166000000|2025-01-06 12:20:00|945.6|940.6|945.6|940.6|946|941|944.5|939.5|51
1736166300000|2025-01-06 12:25:00|945.5|940.5|946|941|946.2|941.2|944.9|939.9|50
1736166600000|2025-01-06 12:30:00|946.1|941.1|947.7|942.7|947.7|942.7|946.1|941.1|70
1736166900000|2025-01-06 12:35:00|947.8|942.8|948.3|943.3|948.6|943.6|947.5|942.5|58
1736167200000|2025-01-06 12:40:00|948.4|943.4|948.3|943.3|948.9|943.9|947.9|942.9|61
1736167500000|2025-01-06 12:45:00|948.2|943.2|949.6|944.6|949.6|944.6|948.2|943.2|47
1736167800000|2025-01-06 12:50:00|949.8|944.8|947.8|942.8|949.8|944.8|947.5|942.5|52
1736168100000|2025-01-06 12:55:00|947.9|942.9|948.8|943.8|948.9|943.9|947.8|942.8|51
1736168400000|2025-01-06 13:00:00|948.7|943.7|948.8|943.8|950.1|945.1|948.1|943.1|136
1736168700000|2025-01-06 13:05:00|948.9|943.9|947.4|942.4|950.4|945.4|947.4|942.4|116
1736169000000|2025-01-06 13:10:00|947.5|942.5|942.8|937.8|948|943|942.5|937.5|139
1736169300000|2025-01-06 13:15:00|942.9|937.9|946|941|946|941|942.5|937.5|177
1736169600000|2025-01-06 13:20:00|946.2|941.2|945.7|940.7|946.8|941.8|944.8|939.8|147
1736169900000|2025-01-06 13:25:00|945.6|940.6|944.3|939.3|945.7|940.7|943.9|938.9|134
1736170200000|2025-01-06 13:30:00|944.2|939.2|941.8|936.8|944.9|939.9|941.5|936.5|187
1736170500000|2025-01-06 13:35:00|941.6|936.6|941.8|936.8|942.1|937.1|940.3|935.3|161
1736170800000|2025-01-06 13:40:00|942|937|942.1|937.1|943.4|938.4|941|936|131
1736171100000|2025-01-06 13:45:00|942.2|937.2|942.9|937.9|943.5|938.5|941.9|936.9|105
1736171400000|2025-01-06 13:50:00|943|938|941.7|936.7|943.2|938.2|941.5|936.5|94
1736171700000|2025-01-06 13:55:00|941.5|936.5|941.7|936.7|942.1|937.1|940.8|935.8|93
1736172000000|2025-01-06 14:00:00|941.8|936.8|943.4|938.4|943.5|938.5|941|936|132
1736172300000|2025-01-06 14:05:00|943.2|938.2|942.7|937.7|944.2|939.2|942.1|937.1|116
1736172600000|2025-01-06 14:10:00|942.6|937.6|942.9|937.9|945.1|940.1|942.4|937.4|126
1736172900000|2025-01-06 14:15:00|943|938|940.6|935.6|943.4|938.4|939.5|934.5|591
1736173200000|2025-01-06 14:20:00|940.5|935.5|942.1|937.1|943.8|937.3|940|934.8|238
1736173500000|2025-01-06 14:25:00|942|937|943.1|938.1|944|939|941.6|936.6|175
1736173800000|2025-01-06 14:30:00|943|938|942.7|937.7|943.3|938.3|941.8|936.8|286
1736174100000|2025-01-06 14:35:00|942.8|937.8|943.9|938.9|947.1|940.6|941.8|935.8|217
1736174400000|2025-01-06 14:40:00|943.7|938.7|946.3|935.3|946.3|939.2|942.5|934.9|165
1736174700000|2025-01-06 14:45:00|947.1|936.1|946.2|941.2|947.2|941.4|943.8|935.7|214
1736175000000|2025-01-06 14:50:00|946.3|941.3|947.7|942.7|949.9|943.1|945.4|938.5|252
1736175300000|2025-01-06 14:55:00|947.8|942.8|948.4|937.6|948.8|942.8|946.1|937.5|142
1736175600000|2025-01-06 15:00:00|948.5|939.4|947|942|948.9|942.3|946.2|939.3|227
1736175900000|2025-01-06 15:05:00|947.1|942.1|948.3|939.8|949.2|943|946.1|939.1|199
1736176200000|2025-01-06 15:10:00|948.1|939.9|947.5|939.2|948.4|941.1|944.9|938.2|224
1736176500000|2025-01-06 15:15:00|947.4|939.1|948.2|940|948.4|941.5|945.3|938.6|168
1736176800000|2025-01-06 15:20:00|948.4|939.8|950.4|942.3|950.8|944.1|946.3|939.8|215
1736177100000|2025-01-06 15:25:00|950.3|942.2|950|945|950.9|945.1|948.5|941.7|191
1736177400000|2025-01-06 15:30:00|950.3|945.3|948.1|943.1|950.8|945.8|947.6|942.6|146
1736177700000|2025-01-06 15:35:00|947.9|942.9|944.3|939.3|948|943|943.5|938.5|170
1736178000000|2025-01-06 15:40:00|944.4|939.4|941.8|936.8|944.7|939.7|941.5|936.5|152
1736178300000|2025-01-06 15:45:00|941.7|936.7|939.3|934.3|942|937|939|934|185
1736178600000|2025-01-06 15:50:00|939.2|934.2|941.2|936.2|942.8|937.8|939.2|934.2|174
1736178900000|2025-01-06 15:55:00|941.1|936.1|940.9|935.9|942|937|940.7|935.7|96
1736179200000|2025-01-06 16:00:00|941|936|941.4|936.4|942.2|937.2|941|936|118
1736179500000|2025-01-06 16:05:00|941.3|936.3|941.7|936.7|942.5|937.5|940.8|935.8|81
1736179800000|2025-01-06 16:10:00|941.8|936.8|940.7|935.7|942.3|937.3|940.1|935.1|87
1736180100000|2025-01-06 16:15:00|940.4|935.4|941.5|936.5|942.1|937.1|940.1|935.1|101
1736180400000|2025-01-06 16:20:00|941.4|936.4|940.9|935.9|941.7|936.7|939.9|934.9|93
1736180700000|2025-01-06 16:25:00|940.8|935.8|940.5|935.5|941.1|936.1|939.9|934.9|65
1736181000000|2025-01-06 16:30:00|940.6|935.6|941.7|936.7|942.3|937.3|940.6|935.6|87
1736181300000|2025-01-06 16:35:00|941.6|936.6|942.1|937.1|942.4|937.4|941.4|936.4|71
1736181600000|2025-01-06 16:40:00|942.3|937.3|940.9|935.9|942.3|937.3|940.7|935.7|59
1736181900000|2025-01-06 16:45:00|940.8|935.8|941.1|936.1|941.1|936.1|940.1|935.1|42
1736182200000|2025-01-06 16:50:00|941|936|941.2|936.2|942.2|937.2|941|936|51
1736182500000|2025-01-06 16:55:00|941.1|936.1|941.1|936.1|941.3|936.3|940.7|935.7|89
1736182800000|2025-01-06 17:00:00|941.2|936.2|941.1|936.1|941.5|936.5|940.7|935.7|29
1736183100000|2025-01-06 17:05:00|941.3|936.3|940.9|935.9|941.9|936.9|940.8|935.8|44
1736183400000|2025-01-06 17:10:00|941|936|940.8|935.8|941|936|940.3|935.3|29
1736183700000|2025-01-06 17:15:00|940.7|935.7|939.4|934.4|941|936|939.4|934.4|40
1736184000000|2025-01-06 17:20:00|939.5|934.5|938.4|933.4|939.5|934.5|938.1|933.1|61
1736184300000|2025-01-06 17:25:00|938.6|933.6|938.8|933.8|938.9|933.9|938.1|933.1|55
1736184600000|2025-01-06 17:30:00|938.9|933.9|938.4|933.4|939|934|938.1|933.1|40
1736184900000|2025-01-06 17:35:00|938.5|933.5|936.4|931.4|938.6|933.6|936|931|54
1736185200000|2025-01-06 17:40:00|936.2|931.2|936.1|931.1|936.5|931.5|935.6|930.6|39
1736185500000|2025-01-06 17:45:00|936|931|935.3|930.3|936.4|931.4|935.3|930.3|36
1736185800000|2025-01-06 17:50:00|935.4|930.4|935.1|930.1|935.4|930.4|934.9|929.9|21
1736186100000|2025-01-06 17:55:00|935|930|936.9|931.9|936.9|931.9|934.7|929.7|42
1736186400000|2025-01-06 18:00:00|937|932|936.6|931.6|937.2|932.2|936|931|47
1736186700000|2025-01-06 18:05:00|936.5|931.5|937.6|932.6|937.7|932.7|936.5|931.5|42
1736187000000|2025-01-06 18:10:00|937.5|932.5|938|933|938|933|937|932|31
1736187300000|2025-01-06 18:15:00|938.1|933.1|937.7|932.7|938.2|933.2|937.7|932.7|24
1736187600000|2025-01-06 18:20:00|937.8|932.8|937.1|932.1|937.8|932.8|937.1|932.1|30
1736187900000|2025-01-06 18:25:00|937|932|936.9|931.9|937.3|932.3|936.3|931.3|26
1736188200000|2025-01-06 18:30:00|937.1|932.1|937.2|932.2|937.5|932.5|936.8|931.8|30
1736188500000|2025-01-06 18:35:00|937.3|932.3|936.7|931.7|937.6|932.6|936.7|931.7|25
1736188800000|2025-01-06 18:40:00|936.8|931.8|936.4|931.4|937|932|936.1|931.1|36
1736189100000|2025-01-06 18:45:00|936.5|931.5|936.3|931.3|936.6|931.6|935.9|930.9|31
1736189400000|2025-01-06 18:50:00|936.4|931.4|936.7|931.7|936.9|931.9|936.3|931.3|19
1736189700000|2025-01-06 18:55:00|936.5|931.5|936.1|931.1|937.3|932.3|936.1|931.1|32
1736190000000|2025-01-06 19:00:00|936|931|935.8|930.8|936.2|931.2|935.3|930.3|39
1736190300000|2025-01-06 19:05:00|936|931|936.4|931.4|936.7|931.7|935.9|930.9|33
1736190600000|2025-01-06 19:10:00|936.3|931.3|936.2|931.2|936.5|931.5|936.1|931.1|27
1736190900000|2025-01-06 19:15:00|936.1|931.1|936.6|931.6|937|932|936.1|931.1|26
1736191200000|2025-01-06 19:20:00|936.5|931.5|936.3|931.3|936.6|931.6|936|931|27
1736191500000|2025-01-06 19:25:00|936.2|931.2|936.4|931.4|936.6|931.6|936.2|931.2|27
1736191800000|2025-01-06 19:30:00|936.2|931.2|936.2|931.2|936.7|931.7|936|931|25
1736192100000|2025-01-06 19:35:00|936.1|931.1|936.5|931.5|936.8|931.8|935.9|930.9|25
1736192400000|2025-01-06 19:40:00|936.6|931.6|936.5|931.5|936.8|931.8|936.4|931.4|19
1736192700000|2025-01-06 19:45:00|936.6|931.6|936.4|931.4|936.7|931.7|936.2|931.2|25
1736193000000|2025-01-06 19:50:00|936.3|931.3|935.9|930.9|936.6|931.6|935.7|930.7|22
1736193300000|2025-01-06 19:55:00|936.1|931.1|935.5|930.5|936.2|931.2|935.3|930.3|26
1736193600000|2025-01-06 20:00:00|935.4|930.4|935.8|930.8|936|931|934.9|929.9|36
1736193900000|2025-01-06 20:05:00|936|931|936.1|931.1|936.2|931.2|935.7|930.7|20
1736194200000|2025-01-06 20:10:00|936|931|936.2|931.2|936.4|931.4|936|931|20
1736194500000|2025-01-06 20:15:00|936.3|931.3|935.9|930.9|936.3|931.3|935.9|930.9|17
1736194800000|2025-01-06 20:20:00|935.7|930.7|936|931|936.1|931.1|935.6|930.6|19
1736195100000|2025-01-06 20:25:00|935.9|930.9|936|931|936.1|931.1|935.8|930.8|19
1736195400000|2025-01-06 20:30:00|936.1|931.1|936.1|931.1|936.3|931.3|935.9|930.9|22
1736195700000|2025-01-06 20:35:00|936.2|931.2|936.6|931.6|936.7|931.7|936.2|931.2|24
1736196000000|2025-01-06 20:40:00|936.7|931.7|937.4|932.4|937.6|932.6|936.6|931.6|26
1736196300000|2025-01-06 20:45:00|937.6|932.6|937.5|932.5|937.7|932.7|937.2|932.2|21
1736196600000|2025-01-06 20:50:00|937.6|932.6|937.9|932.9|937.9|932.9|937.4|932.4|25
1736196900000|2025-01-06 20:55:00|938.1|933.1|938.6|933.6|938.7|933.7|937.8|932.8|26
1736197200000|2025-01-06 21:00:00|938.5|933.5|939.3|934.3|939.4|934.4|938.5|933.5|20
1736197500000|2025-01-06 21:05:00|939.4|934.4|939|934|939.6|934.6|939|934|18
1736197800000|2025-01-06 21:10:00|939.1|934.1|939.2|934.2|939.2|934.2|939|934|16
1736198100000|2025-01-06 21:15:00|939.1|934.1|939|934|939.2|934.2|938.9|933.9|11
1736198400000|2025-01-06 21:20:00|939.1|934.1|939.2|934.2|939.3|934.3|939|934|18
1736198700000|2025-01-06 21:25:00|939.3|934.3|939.2|934.2|939.3|934.3|939.1|934.1|14
1736199000000|2025-01-06 21:30:00|939.1|934.1|938.8|933.8|939.2|934.2|938.8|933.8|12
1736199300000|2025-01-06 21:35:00|938.7|933.7|938.4|933.4|938.7|933.7|938.4|933.4|5
1736199600000|2025-01-06 21:40:00|938.3|933.3|938.5|933.5|938.6|933.6|938.2|933.2|12
1736199900000|2025-01-06 21:45:00|938.6|933.6|939|934|939.1|934.1|938.5|933.5|8
1736200200000|2025-01-06 21:50:00|939.2|934.2|939.2|934.2|939.4|934.4|939.1|934.1|7
1736200500000|2025-01-06 21:55:00|939.1|934.1|939|934|940.3|935.3|938.7|933.7|14
1736204400000|2025-01-06 23:00:00|942.2|933.6|940|935|942.2|935.1|939.9|933.1|22
1736204700000|2025-01-06 23:05:00|940.1|935.1|940|935|940.2|935.2|940|935|6
1736205000000|2025-01-06 23:10:00|940.1|935.1|938.5|936.7|940.1|936.7|938.4|935|9
1736205300000|2025-01-06 23:15:00|938.4|936.6|939.5|934.5|940.1|936.7|938.4|934.4|25
1736205600000|2025-01-06 23:20:00|939.6|934.6|940|935|940|935|939.4|934.4|15
1736205900000|2025-01-06 23:25:00|939.9|934.9|939.9|934.9|940|935|939.9|934.9|9
1736206200000|2025-01-06 23:30:00|939.8|934.8|938.5|933.5|940|935|938.3|933.3|24
1736206500000|2025-01-06 23:35:00|938.6|933.6|938.5|933.5|938.8|933.8|938.3|933.3|11
1736206800000|2025-01-06 23:40:00|938.4|933.4|938.5|933.5|938.8|933.8|938.4|933.4|14
1736207100000|2025-01-06 23:45:00|938.3|933.3|938.4|933.4|938.8|933.8|938.3|933.3|16
1736207400000|2025-01-06 23:50:00|938.5|933.5|938.2|933.2|938.7|933.7|938.1|933.1|18
1736207700000|2025-01-06 23:55:00|938.1|933.1|937.8|932.8|938.2|933.2|937.6|932.6|15
1736208000000|2025-01-07 00:00:00|937.9|932.9|937.8|932.8|938.5|933.5|937.8|932.8|20
1736208300000|2025-01-07 00:05:00|937.9|932.9|937|932|938|933|937|932|28
1736208600000|2025-01-07 00:10:00|937.1|932.1|937.4|932.4|937.8|932.8|937.1|932.1|23
1736208900000|2025-01-07 00:15:00|937.6|932.6|937|932|937.6|932.6|936.9|931.9|22
1736209200000|2025-01-07 00:20:00|936.9|931.9|936.8|931.8|937.3|932.3|936.8|931.8|16
1736209500000|2025-01-07 00:25:00|936.9|931.9|936.9|931.9|937.2|932.2|936.7|931.7|26
1736209800000|2025-01-07 00:30:00|937|932|938|933|938.1|933.1|936.9|931.9|22
1736210100000|2025-01-07 00:35:00|938.1|933.1|937.6|932.6|938.2|933.2|937.4|932.4|17
1736210400000|2025-01-07 00:40:00|937.7|932.7|938|933|938.3|933.3|937.7|932.7|16
1736210700000|2025-01-07 00:45:00|938.1|933.1|938|933|938.3|933.3|938|933|12
1736211000000|2025-01-07 00:50:00|938.1|933.1|938.1|933.1|938.6|933.6|938|933|18
1736211300000|2025-01-07 00:55:00|938|933|938.8|933.8|938.9|933.9|937.6|932.6|27
1736211600000|2025-01-07 01:00:00|938.7|933.7|939.1|934.1|939.5|934.5|938.7|933.7|58
1736211900000|2025-01-07 01:05:00|939.2|934.2|939.4|934.4|939.6|934.6|939.1|934.1|43
1736212200000|2025-01-07 01:10:00|939.3|934.3|940|935|940.4|935.4|939.2|934.2|31
1736212500000|2025-01-07 01:15:00|939.9|934.9|939.6|934.6|940|935|939.3|934.3|38
1736212800000|2025-01-07 01:20:00|939.7|934.7|940.2|935.2|940.2|935.2|939.4|934.4|28
1736213100000|2025-01-07 01:25:00|940.3|935.3|939.6|934.6|940.4|935.4|939.6|934.6|31
1736213400000|2025-01-07 01:30:00|939.7|934.7|939.3|934.3|940|935|939.2|934.2|42
1736213700000|2025-01-07 01:35:00|939.4|934.4|939.6|934.6|939.8|934.8|939.1|934.1|33
1736214000000|2025-01-07 01:40:00|939.5|934.5|939.3|934.3|939.6|934.6|938.9|933.9|26
1736214300000|2025-01-07 01:45:00|939.4|934.4|939.4|934.4|939.9|934.9|939.1|934.1|28
1736214600000|2025-01-07 01:50:00|939.3|934.3|940.4|935.4|940.7|935.7|939.3|934.3|44
1736214900000|2025-01-07 01:55:00|940.6|935.6|939.9|934.9|940.9|935.9|939.8|934.8|50
1736215200000|2025-01-07 02:00:00|939.8|934.8|940.3|935.3|940.9|935.9|939.8|934.8|43
1736215500000|2025-01-07 02:05:00|940.2|935.2|939.9|934.9|940.2|935.2|939.6|934.6|28
1736215800000|2025-01-07 02:10:00|939.7|934.7|939.7|934.7|939.9|934.9|939.4|934.4|26
1736216100000|2025-01-07 02:15:00|939.6|934.6|939.5|934.5|939.9|934.9|939.5|934.5|24
1736216400000|2025-01-07 02:20:00|939.4|934.4|939.2|934.2|939.8|934.8|939|934|27
1736216700000|2025-01-07 02:25:00|939.1|934.1|939.3|934.3|939.6|934.6|939|934|20
1736217000000|2025-01-07 02:30:00|939.1|934.1|938.7|933.7|939.2|934.2|938.6|933.6|30
1736217300000|2025-01-07 02:35:00|938.6|933.6|937.4|932.4|939|934|937.4|932.4|34
1736217600000|2025-01-07 02:40:00|937.5|932.5|937.9|932.9|938|933|937.3|932.3|30
1736217900000|2025-01-07 02:45:00|938|933|937.8|932.8|938.4|933.4|937.8|932.8|26
1736218200000|2025-01-07 02:50:00|937.6|932.6|937.7|932.7|937.8|932.8|937.2|932.2|31
1736218500000|2025-01-07 02:55:00|937.8|932.8|937.4|932.4|938|933|937.4|932.4|31
1736218800000|2025-01-07 03:00:00|937.2|932.2|936.9|931.9|937.2|932.2|936.5|931.5|34
1736219100000|2025-01-07 03:05:00|936.8|931.8|936.2|931.2|936.8|931.8|936.1|931.1|30
1736219400000|2025-01-07 03:10:00|936.3|931.3|937.1|932.1|937.2|932.2|936.3|931.3|13
1736219700000|2025-01-07 03:15:00|937|932|937.3|932.3|937.5|932.5|936.9|931.9|22
1736220000000|2025-01-07 03:20:00|937.5|932.5|937.4|932.4|937.7|932.7|937.2|932.2|30
1736220300000|2025-01-07 03:25:00|937.5|932.5|937.5|932.5|937.7|932.7|937.2|932.2|29
1736220600000|2025-01-07 03:30:00|937.6|932.6|939.2|934.2|939.5|934.5|937.4|932.4|32
1736220900000|2025-01-07 03:35:00|939.1|934.1|939.5|934.5|939.6|934.6|938.9|933.9|22
1736221200000|2025-01-07 03:40:00|939.7|934.7|941.1|936.1|941.2|936.2|939.7|934.7|24
1736221500000|2025-01-07 03:45:00|941.2|936.2|942.5|937.5|942.5|937.5|940.9|935.9|22
1736221800000|2025-01-07 03:50:00|942.4|937.4|942.9|937.9|943.2|938.2|942.1|937.1|31
1736222100000|2025-01-07 03:55:00|942.8|937.8|943.8|938.8|943.8|938.8|942.6|937.6|16
1736222400000|2025-01-07 04:00:00|944|939|944.6|939.6|944.6|939.6|944|939|19
1736222700000|2025-01-07 04:05:00|944.3|939.3|943.7|938.7|944.3|939.3|943.5|938.5|24
1736223000000|2025-01-07 04:10:00|943.6|938.6|943.8|938.8|944|939|943.6|938.6|14
1736223300000|2025-01-07 04:15:00|943.6|938.6|943.3|938.3|943.7|938.7|943|938|23
1736223600000|2025-01-07 04:20:00|943.4|938.4|943.5|938.5|943.6|938.6|942.9|937.9|25
1736223900000|2025-01-07 04:25:00|943.6|938.6|943.4|938.4|944|939|943.4|938.4|25
1736224200000|2025-01-07 04:30:00|943.3|938.3|943.4|938.4|943.7|938.7|943|938|23
1736224500000|2025-01-07 04:35:00|943.5|938.5|943.1|938.1|943.5|938.5|942.8|937.8|29
1736224800000|2025-01-07 04:40:00|943|938|943.3|938.3|943.3|938.3|942.7|937.7|16
1736225100000|2025-01-07 04:45:00|943.1|938.1|942.8|937.8|943.4|938.4|942.8|937.8|14
1736225400000|2025-01-07 04:50:00|942.7|937.7|942.6|937.6|943.1|938.1|942.6|937.6|28
1736225700000|2025-01-07 04:55:00|942.7|937.7|942.1|937.1|942.7|937.7|942.1|937.1|36
1736226000000|2025-01-07 05:00:00|942.2|937.2|942.2|937.2|942.2|937.2|941.8|936.8|13
1736226300000|2025-01-07 05:05:00|942.3|937.3|942.5|937.5|942.8|937.8|942.2|937.2|27
1736226600000|2025-01-07 05:10:00|942.6|937.6|942.8|937.8|942.9|937.9|942.5|937.5|19
1736226900000|2025-01-07 05:15:00|942.9|937.9|943.3|938.3|943.4|938.4|942.9|937.9|16
1736227200000|2025-01-07 05:20:00|943.2|938.2|943.3|938.3|944|939|942.8|937.8|30
1736227500000|2025-01-07 05:25:00|943.4|938.4|943.4|938.4|943.6|938.6|943.2|938.2|24
1736227800000|2025-01-07 05:30:00|943.6|938.6|944.3|939.3|944.3|939.3|943.4|938.4|43
1736228100000|2025-01-07 05:35:00|944.2|939.2|943.8|938.8|944.2|939.2|943.1|938.1|26
1736228400000|2025-01-07 05:40:00|943.9|938.9|942.8|937.8|943.9|938.9|942.3|937.3|33
1736228700000|2025-01-07 05:45:00|942.9|937.9|942.7|937.7|943.1|938.1|942.6|937.6|22
1736229000000|2025-01-07 05:50:00|942.6|937.6|943.1|938.1|943.1|938.1|942.5|937.5|13
1736229300000|2025-01-07 05:55:00|943|938|943|938|943|938|942.8|937.8|8
1736229600000|2025-01-07 06:00:00|942.9|937.9|943.1|938.1|943.3|938.3|942.9|937.9|15
1736229900000|2025-01-07 06:05:00|943.2|938.2|943.5|938.5|943.6|938.6|943.2|938.2|14
1736230200000|2025-01-07 06:10:00|944.4|939.4|944.2|939.2|944.5|939.5|944|939|19
1736230500000|2025-01-07 06:15:00|944.1|939.1|944.1|939.1|944.5|939.5|944.1|939.1|17
1736230800000|2025-01-07 06:20:00|944.2|939.2|943.6|938.6|944.2|939.2|943.6|938.6|13
1736231100000|2025-01-07 06:25:00|943.7|938.7|943.9|938.9|943.9|938.9|943.4|938.4|15
1736231400000|2025-01-07 06:30:00|943.8|938.8|943.4|938.4|943.9|938.9|943.3|938.3|11
1736231700000|2025-01-07 06:35:00|943.3|938.3|942.8|937.8|943.4|938.4|942.8|937.8|15
1736232000000|2025-01-07 06:40:00|942.7|937.7|942.6|937.6|942.7|937.7|942.5|937.5|8
1736232300000|2025-01-07 06:45:00|942.7|937.7|942.6|937.6|942.7|937.7|942.5|937.5|12
1736232600000|2025-01-07 06:50:00|942.7|937.7|942|937|942.7|937.7|942|937|6
1736232900000|2025-01-07 06:55:00|942.1|937.1|941.9|936.9|942.1|937.1|941.8|936.8|11
1736233200000|2025-01-07 07:00:00|941.7|936.7|942.8|937.8|942.8|937.8|941.7|936.7|21
1736233500000|2025-01-07 07:05:00|943.7|938.7|944.7|939.7|944.7|939.7|943.6|938.6|15
1736233800000|2025-01-07 07:10:00|944.8|939.8|944.6|939.6|945.2|940.2|944.6|939.6|22
1736234100000|2025-01-07 07:15:00|944.4|939.4|945.2|940.2|945.2|940.2|944.4|939.4|17
1736234400000|2025-01-07 07:20:00|945.3|940.3|945|940|946.1|941.1|945|940|19
1736234700000|2025-01-07 07:25:00|944.9|939.9|944.7|939.7|945.2|940.2|944.7|939.7|13
1736235000000|2025-01-07 07:30:00|944.6|939.6|944.8|939.8|945.1|940.1|944.6|939.6|24
1736235300000|2025-01-07 07:35:00|944.9|939.9|944.9|939.9|945|940|944.7|939.7|18
1736235900000|2025-01-07 07:45:00|944.3|939.3|944.2|939.2|944.5|939.5|944.1|939.1|16
1736236200000|2025-01-07 07:50:00|944.1|939.1|944.1|939.1|944.4|939.4|944.1|939.1|16
1736236500000|2025-01-07 07:55:00|944.2|939.2|945.2|940.2|945.2|940.2|944.1|939.1|23
1736236800000|2025-01-07 08:00:00|945.3|940.3|946.5|941.5|946.7|941.7|945.2|940.2|64
1736237100000|2025-01-07 08:05:00|946.6|941.6|946.6|941.6|946.9|941.9|946.5|941.5|31
1736237400000|2025-01-07 08:10:00|946.7|941.7|947.8|942.8|947.9|942.9|946.7|941.7|23
1736237700000|2025-01-07 08:15:00|947.9|942.9|947.9|942.9|948.3|943.3|947.8|942.8|13
1736238000000|2025-01-07 08:20:00|948|943|948.1|943.1|948.1|943.1|947.7|942.7|16
1736238300000|2025-01-07 08:25:00|948.2|943.2|947.9|942.9|948.2|943.2|947.9|942.9|7
1736238900000|2025-01-07 08:35:00|948.5|943.5|948|943|948.5|943.5|948|943|8
1736239200000|2025-01-07 08:40:00|947.9|942.9|949|944|949.2|944.2|947.9|942.9|20
1736239500000|2025-01-07 08:45:00|949.1|944.1|949.7|944.7|949.8|944.8|949.1|944.1|14
1736239800000|2025-01-07 08:50:00|950.1|945.1|950|945|950.2|945.2|949.4|944.4|26
1736240100000|2025-01-07 08:55:00|950.1|945.1|949.3|944.3|950.2|945.2|949.1|944.1|26
1736240400000|2025-01-07 09:00:00|949.5|944.5|950.1|945.1|950.2|945.2|949.5|944.5|29
1736240700000|2025-01-07 09:05:00|950|945|949.9|944.9|950.1|945.1|949.6|944.6|33
1736241000000|2025-01-07 09:10:00|950|945|948.1|943.1|952.2|946|948.1|943.1|48
1736241300000|2025-01-07 09:15:00|948.3|943.3|947.5|942.5|948.7|943.7|947.5|942.5|24
1736241600000|2025-01-07 09:20:00|947.6|942.6|946.7|941.7|947.6|942.6|946.6|941.6|35
1736241900000|2025-01-07 09:25:00|946.5|941.5|946.9|941.9|947|942|946.4|941.4|22
1736242200000|2025-01-07 09:30:00|946.8|941.8|946.5|941.5|947|942|946.4|941.4|45
1736242500000|2025-01-07 09:35:00|946.4|941.4|946.8|941.8|946.8|941.8|946.3|941.3|25
1736242800000|2025-01-07 09:40:00|946.7|941.7|946.7|941.7|946.8|941.8|946.5|941.5|17
1736243100000|2025-01-07 09:45:00|946.6|941.6|946.5|941.5|946.7|941.7|946.5|941.5|10
1736244900000|2025-01-07 10:15:00|949.1|944.1|949.2|944.2|949.2|944.2|949.1|944.1|2
1736245200000|2025-01-07 10:20:00|949.3|944.3|948.7|943.7|949.3|944.3|948.4|943.4|31
1736245500000|2025-01-07 10:25:00|948.6|943.6|948.9|943.9|949.2|944.2|948.6|943.6|25
1736245800000|2025-01-07 10:30:00|949|944|950.2|945.2|950.4|945.4|949|944|34
1736246100000|2025-01-07 10:35:00|950.3|945.3|950.5|945.5|950.7|945.7|950.2|945.2|25
1736246400000|2025-01-07 10:40:00|950.6|945.6|949.8|944.8|950.7|945.7|949.3|944.3|36
1736246700000|2025-01-07 10:45:00|949.6|944.6|949.9|944.9|949.9|944.9|949.1|944.1|26
1736247000000|2025-01-07 10:50:00|949.8|944.8|950|945|951.3|945|949.7|943.3|24
1736247300000|2025-01-07 10:55:00|950.3|945.3|950|945|950.5|945.5|949.8|944.8|14
1736247600000|2025-01-07 11:00:00|949.9|944.9|951.7|946.7|951.9|946.9|949.9|944.9|35
1736247900000|2025-01-07 11:05:00|951.6|946.6|951.5|946.5|951.6|946.6|951.4|946.4|10
1736248200000|2025-01-07 11:10:00|951.4|946.4|951|946|951.4|946.4|950.8|945.8|21
1736248500000|2025-01-07 11:15:00|950.9|945.9|949.2|944.2|950.9|945.9|948.9|943.9|37
1736248800000|2025-01-07 11:20:00|949.4|944.4|948.2|943.2|949.4|944.4|947.8|942.8|37
1736249100000|2025-01-07 11:25:00|948.4|943.4|949.3|944.3|949.3|944.3|948.4|943.4|18
1736249400000|2025-01-07 11:30:00|949.1|944.1|948.7|943.7|949.1|944.1|948.5|943.5|30
1736249700000|2025-01-07 11:35:00|948.8|943.8|948.1|943.1|948.8|943.8|948.1|943.1|18
1736250000000|2025-01-07 11:40:00|948.2|943.2|948|943|948.4|943.4|947.3|942.3|22
1736250300000|2025-01-07 11:45:00|948.2|943.2|949.1|944.1|949.1|944.1|948.2|943.2|19
1736250600000|2025-01-07 11:50:00|949.2|944.2|949.4|944.4|949.8|944.8|949|944|19
1736250900000|2025-01-07 11:55:00|949.3|944.3|949.6|944.6|949.7|944.7|949|944|21
1736251200000|2025-01-07 12:00:00|949.7|944.7|950.8|945.8|951|946|949.7|944.7|25
1736251500000|2025-01-07 12:05:00|950.7|945.7|949.1|944.1|950.7|945.7|949.1|944.1|33
1736251800000|2025-01-07 12:10:00|949|944|949.4|944.4|949.8|944.8|949|944|34
1736252100000|2025-01-07 12:15:00|949.6|944.6|949.3|944.3|949.6|944.6|948.6|943.6|34
1736252400000|2025-01-07 12:20:00|949.4|944.4|948.2|943.2|949.5|944.5|948|943|32
1736252700000|2025-01-07 12:25:00|948.4|943.4|949.5|944.5|950|945|948.4|943.4|29
1736253000000|2025-01-07 12:30:00|949.7|944.7|951.3|946.3|951.7|946.7|949.7|944.7|42
1736253300000|2025-01-07 12:35:00|951.4|946.4|950.4|945.4|951.4|946.4|950.4|945.4|39
1736253600000|2025-01-07 12:40:00|950.7|945.7|950.7|945.7|950.9|945.9|950.1|945.1|42
1736253900000|2025-01-07 12:45:00|950.8|945.8|950.9|945.9|951.2|946.2|950.6|945.6|38
1736254200000|2025-01-07 12:50:00|950.8|945.8|950.8|945.8|951.5|946.5|950.3|945.3|54
1736254500000|2025-01-07 12:55:00|950.9|945.9|950.8|945.8|951.2|946.2|950.5|945.5|33
1736254800000|2025-01-07 13:00:00|950.9|945.9|950.3|945.3|950.9|945.9|950.2|945.2|68
1736255100000|2025-01-07 13:05:00|950.4|945.4|949.9|944.9|950.5|945.5|949|944|48
1736255400000|2025-01-07 13:10:00|950.1|945.1|950.5|945.5|950.7|945.7|950.1|945.1|23
1736255700000|2025-01-07 13:15:00|950.4|945.4|950.8|945.8|950.8|945.8|949.8|944.8|35
1736256000000|2025-01-07 13:20:00|951.1|946.1|952.6|947.6|953.9|948.9|951.1|946.1|66
1736256300000|2025-01-07 13:25:00|952.9|947.9|952.2|947.2|952.9|947.9|951.2|946.2|44
1736256600000|2025-01-07 13:30:00|952.3|947.3|951.7|946.7|953.1|948.1|951.7|946.7|38
1736256900000|2025-01-07 13:35:00|951.4|946.4|949.9|944.9|951.4|946.4|947.9|942.9|62
1736257200000|2025-01-07 13:40:00|950.4|945.4|950.7|945.7|951.6|946.6|950.4|945.4|33
1736257500000|2025-01-07 13:45:00|950.9|945.9|953.4|948.4|953.5|948.5|950.3|945.3|73
1736257800000|2025-01-07 13:50:00|953.2|948.2|955.6|950.6|955.6|950.6|953.2|948.2|61
1736258100000|2025-01-07 13:55:00|955.8|950.8|955.3|953.5|956.8|953.5|955|950|95
1736258400000|2025-01-07 14:00:00|955.4|953.6|956.1|951.1|957.1|953.6|954.6|950.7|87
1736258700000|2025-01-07 14:05:00|956.2|951.2|958.1|953.1|958.5|953.8|955.1|951.2|49
1736259000000|2025-01-07 14:10:00|958.5|953.5|959.7|954.7|959.7|954.7|957.5|952.5|55
1736259300000|2025-01-07 14:15:00|959.6|954.6|957.7|952.7|959.6|954.6|957.6|952.6|61
1736259600000|2025-01-07 14:20:00|957.8|952.8|959.2|954.2|959.4|954.4|957.8|952.8|39
1736259900000|2025-01-07 14:25:00|959.5|954.5|959.4|954.4|959.5|954.5|958.1|953.1|46
1736260200000|2025-01-07 14:30:00|959.8|954.8|961.5|950.5|961.5|955|959|948.7|79
1736260500000|2025-01-07 14:35:00|961.9|950.9|960.9|952.5|961.9|955.6|959.3|950.7|78
1736260800000|2025-01-07 14:40:00|961|952.7|960|955|961.6|955.3|959.9|952.1|50
1736261100000|2025-01-07 14:45:00|960.1|955.1|959.9|951.6|960.1|955.1|958.4|951.5|44
1736261400000|2025-01-07 14:50:00|960.1|951.2|956.3|951.3|961.4|952.4|956|950.6|68
1736261700000|2025-01-07 14:55:00|956.1|951.1|960.7|949.7|961.3|951.7|955.7|949.7|52
1736262000000|2025-01-07 15:00:00|960.5|949.5|950.9|945.9|961.3|952.9|950.9|945.9|114
1736262300000|2025-01-07 15:05:00|951.2|946.2|953.4|943.7|953.4|947.6|950.2|943.3|67
1736262600000|2025-01-07 15:10:00|952.5|943.8|954.6|949.6|956.1|950.1|951.1|943.8|66
1736262900000|2025-01-07 15:15:00|956|948|955.8|947.7|956.8|950.3|954.5|946.7|69
1736263200000|2025-01-07 15:20:00|955|947.8|954.3|949.3|955.3|950.3|953.9|947.8|59
1736263500000|2025-01-07 15:25:00|954.4|949.4|954.3|949.3|955.4|950.4|953.7|948.7|72
1736263800000|2025-01-07 15:30:00|954.4|949.4|955|950|956|951|954.4|949.4|56
1736264100000|2025-01-07 15:35:00|955.3|950.3|952.4|947.4|955.8|950.8|951.6|946.6|75
1736264400000|2025-01-07 15:40:00|952.5|947.5|952.2|947.2|954|949|951.9|946.9|134
1736264700000|2025-01-07 15:45:00|952.1|947.1|954.6|949.6|954.7|949.7|951.4|946.4|143
1736265000000|2025-01-07 15:50:00|954.7|949.7|954|949|955.4|950.4|954|949|57
1736265300000|2025-01-07 15:55:00|954.1|949.1|953.8|948.8|954.7|949.7|953.6|948.6|51
1736265600000|2025-01-07 16:00:00|953.9|948.9|953.8|948.8|954.1|949.1|953|948|53
1736265900000|2025-01-07 16:05:00|953.9|948.9|954.2|949.2|954.6|949.6|953.4|948.4|44
1736266200000|2025-01-07 16:10:00|953.9|948.9|954.3|949.3|955|950|953.8|948.8|39
1736266500000|2025-01-07 16:15:00|954.1|949.1|956.9|951.9|957.2|952.2|954.1|949.1|48
1736266800000|2025-01-07 16:20:00|957|952|958.2|953.2|958.3|953.3|956.9|951.9|50
1736267100000|2025-01-07 16:25:00|958.1|953.1|957.7|952.7|958.3|953.3|957.7|952.7|47
1736267400000|2025-01-07 16:30:00|957.5|952.5|956.8|951.8|957.8|952.8|955.5|950.5|61
1736267700000|2025-01-07 16:35:00|956.9|951.9|957.7|952.7|957.8|952.8|956.7|951.7|81
1736268000000|2025-01-07 16:40:00|957.6|952.6|957.3|952.3|957.8|952.8|956.7|951.7|33
1736268300000|2025-01-07 16:45:00|957.5|952.5|960.6|949.6|961.8|952.6|956.9|949.5|110
1736268600000|2025-01-07 16:50:00|960.4|949.4|958.5|947.5|961.2|951.2|956.2|947.1|136
1736268900000|2025-01-07 16:55:00|958.6|947.6|958.6|947.6|958.8|947.8|957.9|946.9|76
1736269200000|2025-01-07 17:00:00|958.5|947.5|953.7|948.7|958.8|950.1|953.6|947.5|47
1736269500000|2025-01-07 17:05:00|953.6|948.6|953.8|948.8|954.3|949.3|953.1|948.1|41
1736269800000|2025-01-07 17:10:00|953.7|948.7|953.3|948.3|954|949|953.2|948.2|38
1736270100000|2025-01-07 17:15:00|953.2|948.2|955.4|950.4|955.9|950.9|953.2|948.2|38
1736270400000|2025-01-07 17:20:00|955.3|950.3|954.7|949.7|955.6|950.6|953|948|46
1736270700000|2025-01-07 17:25:00|954.6|949.6|955.4|950.4|955.6|950.6|954.4|949.4|37
1736271000000|2025-01-07 17:30:00|955.3|950.3|954.9|949.9|955.9|950.9|954.2|949.2|40
1736271300000|2025-01-07 17:35:00|954.5|949.5|955.6|950.6|955.8|950.8|954.2|949.2|30
1736271600000|2025-01-07 17:40:00|955.5|950.5|955.5|950.5|955.9|950.9|955.1|950.1|39
1736271900000|2025-01-07 17:45:00|955.6|950.6|955.2|950.2|955.8|950.8|955.1|950.1|27
1736272200000|2025-01-07 17:50:00|955.3|950.3|957.1|952.1|957.2|952.2|955.1|950.1|29
1736272500000|2025-01-07 17:55:00|956.8|951.8|957.5|952.5|957.6|952.6|956.1|951.1|32
1736272800000|2025-01-07 18:00:00|957.6|952.6|954.3|949.3|957.6|952.6|953.9|948.9|52
1736273100000|2025-01-07 18:05:00|954.5|949.5|954.6|949.6|954.9|949.9|953.4|948.4|41
1736273400000|2025-01-07 18:10:00|954.3|949.3|954.6|949.6|954.7|949.7|954|949|30
1736273700000|2025-01-07 18:15:00|954.5|949.5|955.1|950.1|955.1|950.1|954.4|949.4|29
1736274000000|2025-01-07 18:20:00|955.2|950.2|955.2|950.2|955.4|950.4|955|950|28
1736274300000|2025-01-07 18:25:00|955.1|950.1|955.1|950.1|955.4|950.4|955|950|26
1736274600000|2025-01-07 18:30:00|954.9|949.9|955|950|955.1|950.1|954.5|949.5|37
1736274900000|2025-01-07 18:35:00|954.9|949.9|955.2|950.2|955.2|950.2|954.7|949.7|30
1736275200000|2025-01-07 18:40:00|955.1|950.1|954.9|949.9|955.2|950.2|954.7|949.7|31
1736275500000|2025-01-07 18:45:00|954.8|949.8|955|950|955.1|950.1|954.8|949.8|24
1736275800000|2025-01-07 18:50:00|955.1|950.1|955.3|950.3|955.5|950.5|954.9|949.9|24
1736276100000|2025-01-07 18:55:00|955.2|950.2|955.6|950.6|955.7|950.7|955.1|950.1|21
1736276400000|2025-01-07 19:00:00|955.7|950.7|955.5|950.5|955.9|950.9|955.3|950.3|20
1736276700000|2025-01-07 19:05:00|955.4|950.4|955.6|950.6|955.7|950.7|955.4|950.4|19
1736277000000|2025-01-07 19:10:00|955.5|950.5|955.7|950.7|955.9|950.9|955.5|950.5|20
1736277300000|2025-01-07 19:15:00|955.8|950.8|956.1|951.1|956.1|951.1|955.6|950.6|27
1736277600000|2025-01-07 19:20:00|956|951|956.7|951.7|956.7|951.7|955.9|950.9|46
1736277900000|2025-01-07 19:25:00|956.9|951.9|957.6|952.6|957.8|952.8|956.8|951.8|26
1736278200000|2025-01-07 19:30:00|957.7|952.7|958.1|953.1|958.1|954.8|956.3|952.7|28
1736278500000|2025-01-07 19:35:00|958|953|957.5|952.5|958.1|953.1|957.5|952.5|25
1736278800000|2025-01-07 19:40:00|957.4|952.4|955.6|950.6|957.4|952.4|955.4|950.4|12
1736279100000|2025-01-07 19:45:00|955.5|950.5|955.5|950.5|955.6|950.6|955.4|950.4|15
1736279400000|2025-01-07 19:50:00|955.4|950.4|955.3|950.3|955.6|950.6|955.3|950.3|16
1736279700000|2025-01-07 19:55:00|955.2|950.2|955.3|950.3|955.3|950.3|955.2|950.2|2
1736280300000|2025-01-07 20:05:00|961.1|950.1|960.4|949.4|961.1|950.1|960.4|949.4|14
1736280600000|2025-01-07 20:10:00||949.5||949.7||949.9||949.4|19
1736280900000|2025-01-07 20:15:00||949.8||949.7||949.9||949.6|18
1736281200000|2025-01-07 20:20:00|960.3|949.5|960.3|949.3|960.3|949.6|960.3|949.3|10
1736281500000|2025-01-07 20:25:00|961.5|952.7|956.2|951.2|961.5|952.7|954.3|949.3|16
1736281800000|2025-01-07 20:30:00|956.4|951.4|956.3|951.3|956.6|951.6|956.2|951.2|27
1736282100000|2025-01-07 20:35:00|956.4|951.4|955.9|950.9|956.4|951.4|955.8|950.8|22
1736282400000|2025-01-07 20:40:00|955.8|950.8|955.5|950.5|956.2|951.2|955.5|950.5|25
1736282700000|2025-01-07 20:45:00|955.6|950.6|955.9|950.9|956|951|955.6|950.6|23
1736283000000|2025-01-07 20:50:00|956|951|955.7|950.7|956.2|951.2|955.7|950.7|19
1736283300000|2025-01-07 20:55:00|955.6|950.6|955.5|950.5|955.7|950.7|955.5|950.5|18
1736283600000|2025-01-07 21:00:00|955.4|950.4|955.6|950.6|955.8|950.8|955.4|950.4|17
1736283900000|2025-01-07 21:05:00|955.5|950.5|955.7|950.7|955.8|950.8|955.5|950.5|13
1736284200000|2025-01-07 21:10:00|955.6|950.6|955.6|950.6|955.9|950.9|955.5|950.5|11
1736284500000|2025-01-07 21:15:00|955.7|950.7|956|951|956.1|951.1|955.6|950.6|12
1736284800000|2025-01-07 21:20:00|955.9|950.9|955.8|950.8|956|951|955.8|950.8|12
1736285100000|2025-01-07 21:25:00|955.9|950.9|955.8|950.8|955.9|950.9|955.6|950.6|10
1736285400000|2025-01-07 21:30:00|956|951|955.7|950.7|956|951|955.6|950.6|7
1736285700000|2025-01-07 21:35:00|955.6|950.6|955.2|950.2|955.6|950.6|955.1|950.1|10
1736286000000|2025-01-07 21:40:00|955.1|950.1|955.3|950.3|955.3|950.3|955|950|14
1736286300000|2025-01-07 21:45:00|955.2|950.2|954.8|949.8|955.3|950.3|954.8|949.8|15
1736286600000|2025-01-07 21:50:00|954.9|949.9|954.9|949.9|955.2|950.2|954.7|949.7|13
1736286900000|2025-01-07 21:55:00|956.4|948.4|957.9|946.9|960.4|949.9|954.9|946.7|24
1736290800000|2025-01-07 23:00:00|955.9|950.9|956.9|951.9|957.2|952.2|955.9|950.9|18
1736291100000|2025-01-07 23:05:00|956.8|951.8|957.6|952.6|958.9|953.9|956.4|951.4|25
1736291400000|2025-01-07 23:10:00|957.5|952.5|958|953|958|953|957.4|952.4|15
1736291700000|2025-01-07 23:15:00|958.1|953.1|958|953|958.2|953.2|957.9|952.9|18
1736292000000|2025-01-07 23:20:00|957.8|952.8|957.2|952.2|957.9|952.9|957.1|952.1|16
1736292300000|2025-01-07 23:25:00|957.3|952.3|957.2|952.2|957.5|952.5|957.1|952.1|10
1736292600000|2025-01-07 23:30:00|957.3|952.3|956.9|951.9|957.8|952.8|956.8|951.8|19
1736292900000|2025-01-07 23:35:00|956.8|951.8|956.4|951.4|957|952|956.4|951.4|14
1736293200000|2025-01-07 23:40:00|956.5|951.5|955.2|950.2|956.5|951.5|955.1|950.1|21
1736293500000|2025-01-07 23:45:00|955.4|950.4|955.1|950.1|955.8|950.8|954.7|949.7|29
1736293800000|2025-01-07 23:50:00|955.2|950.2|954.7|949.7|955.2|950.2|954.3|949.3|24
1736294100000|2025-01-07 23:55:00|954.6|949.6|955|950|955.3|950.3|954.6|949.6|13
1736294400000|2025-01-08 00:00:00|955.1|950.1|955.1|950.1|955.3|950.3|955|950|12
1736294700000|2025-01-08 00:05:00|955.2|950.2|955.1|950.1|955.3|950.3|954.8|949.8|12
1736295000000|2025-01-08 00:10:00|955|950|955.4|950.4|955.4|950.4|955|950|12
1736295300000|2025-01-08 00:15:00|955.3|950.3|955|950|955.4|950.4|955|950|12
1736297100000|2025-01-08 00:45:00|952.2|947.2|952.4|947.4|952.4|947.4|952|947|8
1736297400000|2025-01-08 00:50:00|952.1|947.1|951.6|946.6|952.1|947.1|951.4|946.4|22
1736297700000|2025-01-08 00:55:00|951.7|946.7|951.8|946.8|952.1|947.1|951.6|946.6|39
1736298000000|2025-01-08 01:00:00|951.9|946.9|952.3|947.3|952.5|947.5|951.5|946.5|39
1736298300000|2025-01-08 01:05:00|952.2|947.2|952.4|947.4|952.6|947.6|951.8|946.8|41
1736298600000|2025-01-08 01:10:00|952.3|947.3|952.2|947.2|952.6|947.6|951.9|946.9|33
1736298900000|2025-01-08 01:15:00|952.1|947.1|951.8|946.8|952.3|947.3|951.7|946.7|35
1736299200000|2025-01-08 01:20:00|951.7|946.7|952.2|947.2|952.5|947.5|951.7|946.7|30
1736299500000|2025-01-08 01:25:00|952.1|947.1|952|947|952.5|947.5|951.9|946.9|23
1736299800000|2025-01-08 01:30:00|951.7|946.7|952.3|947.3|952.8|947.8|951.7|946.7|37
1736300100000|2025-01-08 01:35:00|952.2|947.2|952.3|947.3|952.3|947.3|952.1|947.1|20
1736300400000|2025-01-08 01:40:00|952.2|947.2|951.9|946.9|952.4|947.4|951.8|946.8|19
1736300700000|2025-01-08 01:45:00|951.8|946.8|951.6|946.6|952.2|947.2|951.2|946.2|30
1736301000000|2025-01-08 01:50:00|951.7|946.7|951.6|946.6|952.2|947.2|951.3|946.3|34
1736301300000|2025-01-08 01:55:00|951.7|946.7|951.4|946.4|952|947|951|946|41
1736301600000|2025-01-08 02:00:00|951.6|946.6|951|946|951.6|946.6|949.8|944.8|40
1736301900000|2025-01-08 02:05:00|951.1|946.1|950.9|945.9|951.2|946.2|950.3|945.3|35
1736302200000|2025-01-08 02:10:00|950.8|945.8|951|946|951.4|946.4|950.4|945.4|24
1736302500000|2025-01-08 02:15:00|950.9|945.9|950.8|945.8|951.1|946.1|950.7|945.7|22
1736302800000|2025-01-08 02:20:00|950.4|945.4|950.5|945.5|951.2|946.2|950.3|945.3|26
1736303100000|2025-01-08 02:25:00|950.6|945.6|950.4|945.4|951|946|950.2|945.2|21
1736303400000|2025-01-08 02:30:00|950.3|945.3|949.9|944.9|950.5|945.5|949.2|944.2|29
1736303700000|2025-01-08 02:35:00|950|945|950.1|945.1|950.2|945.2|949.4|944.4|29
1736304000000|2025-01-08 02:40:00|950.3|945.3|951.3|946.3|951.5|946.5|950.2|945.2|27
1736304300000|2025-01-08 02:45:00|951.6|946.6|952|947|952.4|947.4|951.4|946.4|39
1736304600000|2025-01-08 02:50:00|952.1|947.1|952.6|947.6|953.1|948.1|952.1|947.1|31
1736304900000|2025-01-08 02:55:00|952.4|947.4|952.2|947.2|952.9|947.9|952.2|947.2|21
1736305200000|2025-01-08 03:00:00|952.1|947.1|951.5|946.5|952.7|947.7|951.5|946.5|45
1736305500000|2025-01-08 03:05:00|951.6|946.6|951.4|946.4|952.1|947.1|951.2|946.2|27
1736305800000|2025-01-08 03:10:00|951.3|946.3|951.6|946.6|951.7|946.7|951.2|946.2|13
1736306100000|2025-01-08 03:15:00|951.4|946.4|952.9|947.9|953.3|948.3|951.4|946.4|24
1736306400000|2025-01-08 03:20:00|952.8|947.8|952.8|947.8|953.1|948.1|952.6|947.6|34
1736306700000|2025-01-08 03:25:00|952.9|947.9|951.3|946.3|953.1|948.1|951.2|946.2|24
1736307000000|2025-01-08 03:30:00|951.2|946.2|951.6|946.6|951.6|946.6|951.2|946.2|16
1736307300000|2025-01-08 03:35:00|951.7|946.7|952|947|952.2|947.2|951.6|946.6|20
1736307600000|2025-01-08 03:40:00|951.9|946.9|951.5|946.5|952|947|951.4|946.4|25
1736307900000|2025-01-08 03:45:00|951.4|946.4|951.3|946.3|951.7|946.7|950.6|945.6|28
1736308200000|2025-01-08 03:50:00|951.2|946.2|951.3|946.3|951.7|946.7|950.7|945.7|27
1736308500000|2025-01-08 03:55:00|951.2|946.2|951.4|946.4|951.6|946.6|951.2|946.2|25
1736308800000|2025-01-08 04:00:00|951.2|946.2|950.4|945.4|951.5|946.5|950.2|945.2|40
1736309100000|2025-01-08 04:05:00|950.3|945.3|950.7|945.7|950.9|945.9|950.2|945.2|15
1736309400000|2025-01-08 04:10:00|950.8|945.8|951.2|946.2|951.3|946.3|950.7|945.7|22
1736309700000|2025-01-08 04:15:00|951.1|946.1|951.1|946.1|951.3|946.3|950.8|945.8|18
1736310000000|2025-01-08 04:20:00|951.2|946.2|951|946|951.2|946.2|950.7|945.7|13
1736310300000|2025-01-08 04:25:00|951.1|946.1|950.8|945.8|951.3|946.3|950.6|945.6|16
1736310600000|2025-01-08 04:30:00|950.9|945.9|950.5|945.5|950.9|945.9|950.4|945.4|17
1736310900000|2025-01-08 04:35:00|950.4|945.4|950.8|945.8|950.8|945.8|949.8|944.8|19
1736311200000|2025-01-08 04:40:00|950.7|945.7|950.6|945.6|950.8|945.8|950.3|945.3|15
1736311500000|2025-01-08 04:45:00|950.5|945.5|950.6|945.6|950.7|945.7|950.4|945.4|17
1736311800000|2025-01-08 04:50:00|950.3|945.3|948.9|943.9|950.3|945.3|948.6|943.6|13
1736312100000|2025-01-08 04:55:00|949|944|950.1|945.1|950.3|945.3|948.9|943.9|25
1736312400000|2025-01-08 05:00:00|949.9|944.9|950.5|945.5|950.6|945.6|949.6|944.6|21
1736312700000|2025-01-08 05:05:00|950.2|945.2|950|945|950.4|945.4|949.8|944.8|27
1736313000000|2025-01-08 05:10:00|950.1|945.1|950.7|945.7|952|947|950|945|30
1736313300000|2025-01-08 05:15:00|950.8|945.8|950.7|945.7|950.9|945.9|950.3|945.3|29
1736313600000|2025-01-08 05:20:00|950.8|945.8|950.6|945.6|951|946|950.2|945.2|21
1736313900000|2025-01-08 05:25:00|950.7|945.7|951.2|946.2|951.6|946.6|950.7|945.7|13
1736314200000|2025-01-08 05:30:00|951|946|951.1|946.1|951.7|946.7|950.8|945.8|29
1736314500000|2025-01-08 05:35:00|951.2|946.2|951.4|946.4|951.6|946.6|950.9|945.9|18
1736314800000|2025-01-08 05:40:00|951.5|946.5|951.6|946.6|951.6|946.6|951.3|946.3|16
1736315100000|2025-01-08 05:45:00|951.7|946.7|951.8|946.8|951.9|946.9|951.7|946.7|7
1736315400000|2025-01-08 05:50:00|951.7|946.7|952.1|947.1|952.1|947.1|951.7|946.7|9
1736315700000|2025-01-08 05:55:00|952|947|952.3|947.3|952.6|947.6|952|947|10
1736316300000|2025-01-08 06:05:00|954.6|949.6|954.9|949.9|954.9|949.9|953.2|948.2|23
1736316600000|2025-01-08 06:10:00|954.8|949.8|955.7|950.7|955.8|950.8|954.8|949.8|24
1736316900000|2025-01-08 06:15:00|955.6|950.6|956|951|956.7|951.7|955.1|950.1|28
1736317200000|2025-01-08 06:20:00|956.1|951.1|955.9|950.9|957.2|952.2|955.9|950.9|33
1736317500000|2025-01-08 06:25:00|956.1|951.1|955.6|950.6|956.1|951.1|955.2|950.2|22
1736317800000|2025-01-08 06:30:00|955.7|950.7|954.5|949.5|955.7|950.7|954.5|949.5|23
1736318100000|2025-01-08 06:35:00|954.3|949.3|955.3|950.3|955.5|950.5|954.2|949.2|36
1736318400000|2025-01-08 06:40:00|955.2|950.2|957.8|952.8|958.8|953.8|955.2|950.2|41
1736318700000|2025-01-08 06:45:00|957.9|952.9|957.6|952.6|958.2|953.2|957.3|952.3|28
1736319000000|2025-01-08 06:50:00|957.7|952.7|957.6|952.6|958.1|953.1|957.6|952.6|30
1736319300000|2025-01-08 06:55:00|957.4|952.4|957|952|957.8|952.8|956.7|951.7|29
1736319600000|2025-01-08 07:00:00|957.1|952.1|956.3|951.3|957.2|952.2|956|951|44
1736319900000|2025-01-08 07:05:00|956.5|951.5|956.5|951.5|956.8|951.8|956.4|951.4|27
1736320200000|2025-01-08 07:10:00|956.9|951.9|957.2|952.2|957.4|952.4|956.7|951.7|36
1736320500000|2025-01-08 07:15:00|957.6|952.6|956.6|951.6|958|953|956.6|951.6|24
1736320800000|2025-01-08 07:20:00|956.7|951.7|956.4|951.4|956.9|951.9|956.1|951.1|19
1736321100000|2025-01-08 07:25:00|956.3|951.3|956.4|951.4|956.7|951.7|956.1|951.1|19
1736321400000|2025-01-08 07:30:00|956.5|951.5|955|950|956.5|951.5|954.9|949.9|36
1736321700000|2025-01-08 07:35:00|955.1|950.1|954.9|949.9|955.5|950.5|954.4|949.4|28
1736322000000|2025-01-08 07:40:00|955|950|955.3|950.3|955.3|950.3|954.7|949.7|27
1736322300000|2025-01-08 07:45:00|955.2|950.2|955.4|950.4|955.5|950.5|955.2|950.2|18
1736322600000|2025-01-08 07:50:00|955.5|950.5|955.5|950.5|955.7|950.7|955.1|950.1|16
1736322900000|2025-01-08 07:55:00|955.6|950.6|955.6|950.6|955.7|950.7|955.4|950.4|15
1736323200000|2025-01-08 08:00:00|955.7|950.7|956|951|956.9|951.9|955.7|950.7|28
1736326200000|2025-01-08 08:50:00|957.7|952.7|956.4|951.4|957.7|952.7|956.3|951.3|26
1736326500000|2025-01-08 08:55:00|956.3|951.3|954.9|949.9|956.3|951.3|954.1|949.1|40
1736326800000|2025-01-08 09:00:00|955|950|956.2|951.2|956.5|951.5|954.7|949.7|41
1736327100000|2025-01-08 09:05:00|956.1|951.1|955.3|950.3|956.5|951.5|954.9|949.9|39
1736327400000|2025-01-08 09:10:00|955.4|950.4|956.2|951.2|956.2|951.2|955.1|950.1|41
1736327700000|2025-01-08 09:15:00|956.3|951.3|957.1|952.1|957.5|952.5|956.3|951.3|30
1736328000000|2025-01-08 09:20:00|957|952|956.7|951.7|957.3|952.3|956.6|951.6|26
1736328300000|2025-01-08 09:25:00|956.6|951.6|956.3|951.3|957.2|952.2|955.9|950.9|28
1736328600000|2025-01-08 09:30:00|956.2|951.2|956.6|951.6|956.8|951.8|956.1|951.1|26
1736328900000|2025-01-08 09:35:00|956.5|951.5|956.8|951.8|956.9|951.9|956.3|951.3|38
1736329200000|2025-01-08 09:40:00|956.7|951.7|957.1|952.1|957.4|952.4|956.5|951.5|23
1736329500000|2025-01-08 09:45:00|957.3|952.3|960.3|955.3|960.4|955.4|956.2|951.2|41
1736329800000|2025-01-08 09:50:00|960.2|955.2|960|955|962|957|957.6|954.4|48
1736330100000|2025-01-08 09:55:00|959.8|954.8|960.9|955.9|961.1|956.1|959.1|954.1|43
1736330400000|2025-01-08 10:00:00|961|956|961.7|956.7|962.6|957.6|960.8|955.8|55
1736330700000|2025-01-08 10:05:00|962|957|961.3|956.3|962.5|957.5|960.9|955.9|45
1736331000000|2025-01-08 10:10:00|961.2|956.2|960.5|955.5|961.7|956.7|960.2|955.2|42
1736331300000|2025-01-08 10:15:00|960.4|955.4|960.2|955.2|960.5|955.5|959.9|954.9|28
1736331600000|2025-01-08 10:20:00|960.1|955.1|959.8|954.8|960.2|955.2|959.8|954.8|21
1736331900000|2025-01-08 10:25:00|959.7|954.7|959.8|954.8|959.8|954.8|959.2|954.2|32
1736332200000|2025-01-08 10:30:00|959.9|954.9|960.4|955.4|960.4|955.4|959.9|954.9|18
1736332500000|2025-01-08 10:35:00|960.7|955.7|962.4|957.4|962.8|957.8|960.3|955.3|37
1736332800000|2025-01-08 10:40:00|962.6|957.6|962.7|957.7|963.1|958.1|962|957|39
1736333100000|2025-01-08 10:45:00|962.8|957.8|961.9|956.9|962.9|957.9|961.7|956.7|39
1736333400000|2025-01-08 10:50:00|962|957|961.3|956.3|962.3|957.3|961|956|35
1736333700000|2025-01-08 10:55:00|961.4|956.4|961.5|956.5|961.5|956.5|961.1|956.1|25
1736334000000|2025-01-08 11:00:00|961.7|956.7|960.9|955.9|961.8|956.8|959.9|954.9|54
1736334300000|2025-01-08 11:05:00|961|956|961.6|956.6|962.3|957.3|960.6|955.6|38
1736334600000|2025-01-08 11:10:00|961.3|956.3|960.4|955.4|961.6|956.6|960.3|955.3|36
1736334900000|2025-01-08 11:15:00|960.6|955.6|961|956|961.5|956.5|960.2|955.2|36
1736335200000|2025-01-08 11:20:00|960.9|955.9|960.9|955.9|961|956|960.6|955.6|35
1736335500000|2025-01-08 11:25:00|960.8|955.8|960.5|955.5|960.8|955.8|958.8|953.8|54
1736335800000|2025-01-08 11:30:00|960|955|957.8|952.8|960.7|955.7|957.5|952.5|69
1736336100000|2025-01-08 11:35:00|957.7|952.7|956.2|951.2|958|953|956.2|951.2|45
1736336400000|2025-01-08 11:40:00|956.3|951.3|956.8|951.8|956.9|951.9|956.3|951.3|46
1736336700000|2025-01-08 11:45:00|956.9|951.9|957.6|952.6|957.9|952.9|956|951|45
1736337000000|2025-01-08 11:50:00|957.7|952.7|958.2|953.2|958.9|953.9|957.5|952.5|44
1736337300000|2025-01-08 11:55:00|958|953|959.1|954.1|959.4|954.4|958|953|42
1736337600000|2025-01-08 12:00:00|959|954|959.3|954.3|960.2|955.2|958.7|953.7|51
1736337900000|2025-01-08 12:05:00|959.1|954.1|960.2|955.2|960.5|955.5|958.7|953.7|45
1736338200000|2025-01-08 12:10:00|959.9|954.9|957.7|952.7|959.9|954.9|957.7|952.7|39
1736338500000|2025-01-08 12:15:00|957.5|952.5|957.7|952.7|959.4|954.4|957.3|952.3|52
1736338800000|2025-01-08 12:20:00|957.4|952.4|958.3|953.3|959.1|954.1|957.4|952.4|51
1736339100000|2025-01-08 12:25:00|957.9|952.9|958.3|953.3|958.7|953.7|957.9|952.9|37
1736339400000|2025-01-08 12:30:00|958.2|953.2|957.7|952.7|958.4|953.4|957.7|952.7|30
1736339700000|2025-01-08 12:35:00|957.8|952.8|958.8|953.8|959.2|954.2|957.8|952.8|38
1736340000000|2025-01-08 12:40:00|959|954|958.6|953.6|959.4|954.4|957.7|952.7|32
1736340300000|2025-01-08 12:45:00|958.4|953.4|957.7|952.7|958.7|953.7|957.7|952.7|29
1736340600000|2025-01-08 12:50:00|957.6|952.6|958.1|953.1|958.5|953.5|957.6|952.6|42
1736340900000|2025-01-08 12:55:00|958.2|953.2|958.2|953.2|958.7|953.7|957.8|952.8|42
1736341200000|2025-01-08 13:00:00|958.5|953.5|960.7|955.7|961.4|956.4|958.1|953.1|57
1736341500000|2025-01-08 13:05:00|960.6|955.6|961.7|956.7|961.7|956.7|959.1|954.1|56
1736341800000|2025-01-08 13:10:00|961.6|956.6|962.4|953.3|962.4|957|960.3|953.3|46
1736342100000|2025-01-08 13:15:00|962.3|953.1|960.2|955.2|962.3|955.9|959.6|953.1|56
1736342400000|2025-01-08 13:20:00|960.3|955.3|961|956|963|958|959.8|954.8|92
1736342700000|2025-01-08 13:25:00|960.8|955.8|962.9|952.7|962.9|956.6|959.9|952.7|48
1736343000000|2025-01-08 13:30:00|962.8|952.6|959.3|954.3|963.2|955.8|957.9|952.6|64
1736343300000|2025-01-08 13:35:00|959.5|954.5|957.5|952.5|960.5|955.5|957.2|952.2|73
1736343600000|2025-01-08 13:40:00|957.2|952.2|957.2|952.2|958|953|955.7|950.7|66
1736343900000|2025-01-08 13:45:00|957.3|952.3|958.4|953.4|958.5|953.5|957|952|50
1736344200000|2025-01-08 13:50:00|958.6|953.6|959.4|954.4|959.4|954.4|957.5|952.5|57
1736344500000|2025-01-08 13:55:00|959.3|954.3|960.2|955.2|960.2|955.2|958.4|953.4|28
1736344800000|2025-01-08 14:00:00|960.5|955.5|961.7|956.7|962.4|957.4|960|955|57
1736345100000|2025-01-08 14:05:00|961.9|956.9|960.1|955.1|962.1|957.1|959.9|954.9|51
1736345400000|2025-01-08 14:10:00|959.9|954.9|961.7|956.7|962.2|957.2|959.8|954.8|53
1736345700000|2025-01-08 14:15:00|961.6|956.6|960.5|955.5|961.9|956.9|960.4|955.4|29
1736346000000|2025-01-08 14:20:00|960.4|955.4|960.3|955.3|961|956|960.2|955.2|30
1736346300000|2025-01-08 14:25:00|960.2|955.2|961.8|956.8|962.1|957.1|960.2|955.2|31
1736347200000|2025-01-08 14:40:00|956.1|951.1|955.7|950.7|956.1|951.1|954.8|949.8|30
1736347500000|2025-01-08 14:45:00|955.6|950.6|957.1|952.1|958.1|953.1|955.4|950.4|62
1736347800000|2025-01-08 14:50:00|957.2|952.2|955.7|950.7|957.6|952.6|954.9|949.9|49
1736348100000|2025-01-08 14:55:00|955.6|950.6|956.4|951.4|956.4|951.4|953.9|948.9|60
1736348400000|2025-01-08 15:00:00|955.5|950.5|956.9|951.9|957.5|952.5|954.9|949.9|48
1736348700000|2025-01-08 15:05:00|957|952|958.1|953.1|958.2|953.2|956.7|951.7|49
1736349000000|2025-01-08 15:10:00|958.2|953.2|958.2|953.2|958.9|953.9|957.8|952.8|61
1736349300000|2025-01-08 15:15:00|958.3|953.3|958.5|953.5|958.5|953.5|957.2|952.2|59
1736349600000|2025-01-08 15:20:00|958.4|953.4|957.7|952.7|958.7|953.7|957.6|952.6|56
1736349900000|2025-01-08 15:25:00|957.8|952.8|957.6|952.6|958.1|953.1|957.3|952.3|48
1736350200000|2025-01-08 15:30:00|957.5|952.5|957.9|952.9|958.1|953.1|957.3|952.3|64
1736350500000|2025-01-08 15:35:00|958|953|958.4|953.4|959.5|954.5|958|953|46
1736350800000|2025-01-08 15:40:00|958.5|953.5|959.4|954.4|959.5|954.5|957.9|952.9|45
1736351100000|2025-01-08 15:45:00|959.5|954.5|959.6|954.6|960.1|955.1|958.6|953.6|42
1736351400000|2025-01-08 15:50:00|959.5|954.5|958.9|953.9|959.6|954.6|958.6|953.6|49
1736351700000|2025-01-08 15:55:00|958.6|953.6|958.8|953.8|959|954|957.3|952.3|49
1736352000000|2025-01-08 16:00:00|958.6|953.6|959.3|954.3|959.9|954.9|957.7|952.7|68
1736352300000|2025-01-08 16:05:00|959.4|954.4|958.9|953.9|959.7|954.7|958.6|953.6|46
1736352600000|2025-01-08 16:10:00|959|954|959.5|954.5|959.8|954.8|957.8|952.8|44
1736352900000|2025-01-08 16:15:00|959.6|954.6|961.3|956.3|961.3|956.3|959.4|954.4|45
1736353200000|2025-01-08 16:20:00|962|957|959.7|954.7|962.3|957.3|958.7|953.7|81
1736353500000|2025-01-08 16:25:00|959.6|954.6|959.8|954.8|959.8|954.8|958.9|953.9|58
1736353800000|2025-01-08 16:30:00|960|955|961.8|956.8|962|957|959.8|954.8|61
1736354100000|2025-01-08 16:35:00|962|957|962.6|957.6|962.6|957.6|961.3|956.3|37
1736354400000|2025-01-08 16:40:00|962.7|957.7|963.1|958.1|963.9|958.9|962.5|957.5|46
1736354700000|2025-01-08 16:45:00|962.9|957.9|962.8|957.8|963.1|958.1|962.6|957.6|40
1736355000000|2025-01-08 16:50:00|962.5|957.5|963.3|958.3|963.6|958.6|962.5|957.5|45
1736355300000|2025-01-08 16:55:00|963.4|958.4|962.9|957.9|963.9|958.9|962.5|957.5|42
1736355600000|2025-01-08 17:00:00|963|958|963.7|958.7|963.7|958.7|962.5|957.5|35
1736355900000|2025-01-08 17:05:00|963.8|958.8|964.1|959.1|964.1|959.1|963.2|958.2|31
1736356200000|2025-01-08 17:10:00|964.3|959.3|964|959|964.8|959.8|964|959|24
1736356500000|2025-01-08 17:15:00|964.1|959.1|963.3|958.3|964.1|959.1|963.1|958.1|20
1736356800000|2025-01-08 17:20:00|963.4|958.4|962|957|963.5|958.5|961.4|956.4|36
1736357100000|2025-01-08 17:25:00|962.1|957.1|961.4|956.4|962.7|957.7|961.1|956.1|39
1736357400000|2025-01-08 17:30:00|961.3|956.3|961.9|956.9|961.9|956.9|960.5|955.5|49
1736357700000|2025-01-08 17:35:00|961.8|956.8|958.9|953.9|962.2|957.2|958.8|953.8|49
1736358000000|2025-01-08 17:40:00|958.8|953.8|959.7|954.7|960|955|958.3|953.3|88
1736358300000|2025-01-08 17:45:00|959.8|954.8|959.3|954.3|960.4|955.4|959.1|954.1|46
1736358600000|2025-01-08 17:50:00|959.4|954.4|960.6|955.6|960.7|955.7|959.4|954.4|41
1736358900000|2025-01-08 17:55:00|960.7|955.7|961.7|956.7|962.4|957.4|960.5|955.5|41
1736359200000|2025-01-08 18:00:00|961.8|956.8|961.7|956.7|962.7|957.7|961.4|956.4|75
1736359500000|2025-01-08 18:05:00|961.5|956.5|960.9|955.9|961.8|956.8|960.5|955.5|47
1736359800000|2025-01-08 18:10:00|961.1|956.1|960.6|955.6|961.2|956.2|960.4|955.4|47
1736360100000|2025-01-08 18:15:00|960.7|955.7|960.8|955.8|961|956|960.5|955.5|47
1736360400000|2025-01-08 18:20:00|960.7|955.7|961|956|961.3|956.3|960.3|955.3|46
1736360700000|2025-01-08 18:25:00|961.2|956.2|961.5|956.5|961.6|956.6|961.1|956.1|32
1736361000000|2025-01-08 18:30:00|961.4|956.4|960.4|955.4|961.5|956.5|960.3|955.3|27
1736361300000|2025-01-08 18:35:00|960.5|955.5|960.6|955.6|960.9|955.9|960.5|955.5|27
1736361600000|2025-01-08 18:40:00|960.7|955.7|960.6|955.6|960.8|955.8|960.1|955.1|21
1736361900000|2025-01-08 18:45:00|960.4|955.4|960.2|955.2|960.5|955.5|960.1|955.1|18
1736362200000|2025-01-08 18:50:00|960.1|955.1|959.1|954.1|960.2|955.2|958.9|953.9|23
1736362500000|2025-01-08 18:55:00|959.2|954.2|961.3|952.7|961.3|954.7|959|952.7|33
1736362800000|2025-01-08 19:00:00|961.4|952.8|959.5|954.5|961.4|954.6|959|952.5|57
1736363100000|2025-01-08 19:05:00|959.4|954.4|960.2|955.2|960.6|955.6|959.4|954.4|36
1736363400000|2025-01-08 19:10:00|960.3|955.3|959.4|954.4|960.4|955.4|959.2|954.2|41
1736363700000|2025-01-08 19:15:00|959.5|954.5|960.6|955.6|960.6|955.6|959.5|954.5|33
1736364000000|2025-01-08 19:20:00|960.5|955.5|960.8|955.8|960.8|955.8|960.3|955.3|27
1736364300000|2025-01-08 19:25:00|960.9|955.9|961.1|956.1|961.3|956.3|960.6|955.6|23
1736364600000|2025-01-08 19:30:00|961.4|956.4|960.6|955.6|961.4|956.4|960.5|955.5|40
1736364900000|2025-01-08 19:35:00|960.5|955.5|959.8|954.8|961|956|959.8|954.8|31
1736365200000|2025-01-08 19:40:00|959.9|954.9|959.7|954.7|960.2|955.2|959.6|954.6|41
1736365500000|2025-01-08 19:45:00|959.8|954.8|960.2|955.2|960.2|955.2|959.7|954.7|34
1736365800000|2025-01-08 19:50:00|960.3|955.3|960.1|955.1|960.3|955.3|959.9|954.9|24
1736366100000|2025-01-08 19:55:00|960.3|955.3|960.3|955.3|960.6|955.6|959.9|954.9|28
1736366400000|2025-01-08 20:00:00|960.5|955.5|960.7|955.7|960.7|955.7|960.3|955.3|20
1736366700000|2025-01-08 20:05:00|960.8|955.8|960.5|955.5|960.9|955.9|960.3|955.3|19
1736367000000|2025-01-08 20:10:00|960.6|955.6|960.3|955.3|960.7|955.7|960.1|955.1|27
1736367300000|2025-01-08 20:15:00|960.2|955.2|960.5|955.5|960.8|955.8|960.2|955.2|23
1736367600000|2025-01-08 20:20:00|960.6|955.6|960.6|955.6|960.8|955.8|960.4|955.4|18
1736367900000|2025-01-08 20:25:00|960.7|955.7|960.5|955.5|960.8|955.8|960.2|955.2|27
1736368200000|2025-01-08 20:30:00|960.6|955.6|960.5|955.5|960.7|955.7|960.4|955.4|26
1736368500000|2025-01-08 20:35:00|960.6|955.6|960.5|955.5|960.8|955.8|960.4|955.4|17
1736368800000|2025-01-08 20:40:00|960.6|955.6|960.5|955.5|960.7|955.7|960.4|955.4|21
1736369100000|2025-01-08 20:45:00|960.4|955.4|960.2|955.2|960.6|955.6|960.2|955.2|20
1736369400000|2025-01-08 20:50:00|960.5|955.5|961.3|956.3|961.3|956.3|960.4|955.4|28
1736369700000|2025-01-08 20:55:00|961.2|956.2|961|956|961.3|956.3|960.7|955.7|17
1736370000000|2025-01-08 21:00:00|961.1|956.1|961.5|956.5|961.5|956.5|960.9|955.9|14
1736370300000|2025-01-08 21:05:00|961.7|956.7|962.1|957.1|962.1|957.1|961.5|956.5|22
1736370600000|2025-01-08 21:10:00|962.2|957.2|962.2|957.2|962.6|957.6|962|957|20
1736370900000|2025-01-08 21:15:00|961.9|956.9|961.8|956.8|962|957|961.6|956.6|18
1736371200000|2025-01-08 21:20:00|961.9|956.9|961.7|956.7|962|957|961.7|956.7|9
1736371500000|2025-01-08 21:25:00|961.8|956.8|961.8|956.8|962|957|961.8|956.8|15
1736371800000|2025-01-08 21:30:00|962|957|961.4|956.4|962|957|961.4|956.4|7
1736372100000|2025-01-08 21:35:00|961.3|956.3|961.7|956.7|961.8|956.8|961.2|956.2|20
1736372400000|2025-01-08 21:40:00|961.8|956.8|961.5|956.5|961.9|956.9|961.5|956.5|12
1736372700000|2025-01-08 21:45:00|961.7|956.7|961.8|956.8|961.8|956.8|961.5|956.5|6
1736373000000|2025-01-08 21:50:00|961.9|956.9|961.3|956.3|962.5|957|961.3|952.9|26
1736373300000|2025-01-08 21:55:00|961.2|956.2|963.6|952.6|964.3|956.3|961.2|952.6|17
1736377200000|2025-01-08 23:00:00|966.7|957.2|963.4|958.4|966.7|959.4|962.5|952.6|36
1736377500000|2025-01-08 23:05:00|963.5|958.5|964.4|959.4|964.5|959.5|961.3|956.3|32
1736377800000|2025-01-08 23:10:00|962.6|957.6|963.7|958.7|964.5|959.5|961.3|955.8|38
1736378100000|2025-01-08 23:15:00|964|959|963.5|958.5|964.3|959.3|962|957|21
1736378400000|2025-01-08 23:20:00|960.5|955.5|960.5|955.5|963.6|958.6|959.3|952.1|50
1736378700000|2025-01-08 23:25:00|961.3|956.3|960.5|955.5|963.6|958.6|960.5|954.3|30
1736379000000|2025-01-08 23:30:00|961.5|956.5|962.2|953.7|963.1|957.8|960.4|953.5|39
1736379300000|2025-01-08 23:35:00|962.1|953.6|962.9|954.7|963.1|954.8|962.1|953.5|29
1736379600000|2025-01-08 23:40:00|962.7|954.6|962.9|954.7|963.2|956.5|961.3|954.6|24
1736379900000|2025-01-08 23:45:00|962.5|954.3|961.3|956.3|963.1|956.7|961.3|954.3|27
1736380200000|2025-01-08 23:50:00|963|954.9|962.9|954.3|963.5|954.9|962.9|954.3|22
1736380500000|2025-01-08 23:55:00|962.8|954.2|962.7|954.1|963.1|954.3|962.6|954|22
1736380800000|2025-01-09 00:00:00|962.8|954.2|959.9|954.9|962.9|955|959.9|953.4|48
1736381100000|2025-01-09 00:05:00|959.8|954.8|961.5|953.3|962.3|955.8|959.5|953|38
1736381400000|2025-01-09 00:10:00|961.4|953.2|959.3|954.3|962|954.6|958.9|953.1|29
1736381700000|2025-01-09 00:15:00|959.4|954.4|959.7|954.7|959.7|954.7|959.2|954.2|22
1736382000000|2025-01-09 00:20:00|959.6|954.6|959.2|954.2|959.8|954.8|958.9|953.9|23
1736382300000|2025-01-09 00:25:00|959.1|954.1|958.8|953.8|959.4|954.4|958.5|953.5|18
1736382600000|2025-01-09 00:30:00|959|954|958.4|953.4|959.3|954.3|958.4|953.4|28
1736382900000|2025-01-09 00:35:00|958.5|953.5|958.2|953.2|958.7|953.7|958|953|26
1736383200000|2025-01-09 00:40:00|958.4|953.4|957.7|952.7|958.6|953.6|957.5|952.5|19
1736383500000|2025-01-09 00:45:00|957.6|952.6|957.4|952.4|957.7|952.7|957.3|952.3|19
1736383800000|2025-01-09 00:50:00|957.5|952.5|957.1|952.1|957.5|952.5|957.1|952.1|20
1736384100000|2025-01-09 00:55:00|957.2|952.2|957.2|952.2|957.4|952.4|957|952|20
1736384400000|2025-01-09 01:00:00|957.6|952.6|958.6|953.6|959.3|954.3|957.4|952.4|53
1736384700000|2025-01-09 01:05:00|958.7|953.7|958|953|958.9|953.9|957.7|952.7|41
1736385000000|2025-01-09 01:10:00|957.9|952.9|958.1|953.1|958.4|953.4|957.9|952.9|39
1736385300000|2025-01-09 01:15:00|958|953|958.4|953.4|958.9|953.9|957.8|952.8|35
1736385600000|2025-01-09 01:20:00|958.5|953.5|958.1|953.1|958.5|953.5|957.8|952.8|32
1736385900000|2025-01-09 01:25:00|957.9|952.9|957.6|952.6|958.5|953.5|957.5|952.5|38
1736386200000|2025-01-09 01:30:00|957.4|952.4|958|953|958|953|956.6|951.6|52
1736386500000|2025-01-09 01:35:00|958.1|953.1|957.9|952.9|958.1|953.1|957.1|952.1|38
1736386800000|2025-01-09 01:40:00|958|953|958.2|953.2|958.6|953.6|957.9|952.9|37
1736387100000|2025-01-09 01:45:00|957.9|952.9|959.1|954.1|959.1|954.1|957.4|952.4|54
1736387400000|2025-01-09 01:50:00|959.3|954.3|959|954|960.1|955.1|958.8|953.8|51
1736387700000|2025-01-09 01:55:00|958.9|953.9|958.4|953.4|958.9|953.9|958.1|953.1|40
1736388000000|2025-01-09 02:00:00|958.3|953.3|958.9|953.9|959.3|954.3|958.3|953.3|40
1736388300000|2025-01-09 02:05:00|958.8|953.8|958.9|953.9|959.6|954.6|958.6|953.6|37
1736388600000|2025-01-09 02:10:00|958.8|953.8|958.7|953.7|959.4|954.4|958.4|953.4|43
1736388900000|2025-01-09 02:15:00|958.5|953.5|958|953|958.7|953.7|957.5|952.5|30
1736389200000|2025-01-09 02:20:00|958.1|953.1|958.1|953.1|958.5|953.5|957.7|952.7|32
1736389500000|2025-01-09 02:25:00|958.2|953.2|958.3|953.3|958.5|953.5|957.7|952.7|24
1736389800000|2025-01-09 02:30:00|958.6|953.6|958.2|953.2|959.1|954.1|958.1|953.1|35
1736390100000|2025-01-09 02:35:00|958.5|953.5|957|952|958.9|953.9|956.5|951.5|37
1736390400000|2025-01-09 02:40:00|956.9|951.9|956.3|951.3|957.1|952.1|955.6|950.6|45
1736390700000|2025-01-09 02:45:00|956.4|951.4|955.9|950.9|956.4|951.4|955.5|950.5|31
1736391000000|2025-01-09 02:50:00|956|951|956.1|951.1|956.1|951.1|955.4|950.4|26
1736391300000|2025-01-09 02:55:00|956.2|951.2|956.6|951.6|956.9|951.9|956.1|951.1|23
1736391600000|2025-01-09 03:00:00|956.8|951.8|957|952|957.1|952.1|956.5|951.5|29
1736391900000|2025-01-09 03:05:00|957.1|952.1|957.1|952.1|957.3|952.3|956.8|951.8|23
1736392200000|2025-01-09 03:10:00|957.2|952.2|958.1|953.1|958.1|953.1|957.1|952.1|25
1736392500000|2025-01-09 03:15:00|958|953|957.6|952.6|958.1|953.1|957.4|952.4|18
1736392800000|2025-01-09 03:20:00|957.4|952.4|957.3|952.3|957.6|952.6|957.1|952.1|19
1736393100000|2025-01-09 03:25:00|957.2|952.2|957.7|952.7|957.7|952.7|957.2|952.2|25
1736393400000|2025-01-09 03:30:00|957.8|952.8|958.8|953.8|959|954|957.8|952.8|27
1736393700000|2025-01-09 03:35:00|958.9|953.9|959.2|954.2|960.1|955.1|958.3|953.3|26
1736394000000|2025-01-09 03:40:00|959.3|954.3|959.3|954.3|959.5|954.5|959.1|954.1|14
1736394300000|2025-01-09 03:45:00|959.4|954.4|959.4|954.4|959.4|954.4|958.9|953.9|22
1736394600000|2025-01-09 03:50:00|959.3|954.3|958.8|953.8|959.4|954.4|958.5|953.5|23
1736394900000|2025-01-09 03:55:00|958.6|953.6|957.7|952.7|958.8|953.8|957.7|952.7|27
1736395200000|2025-01-09 04:00:00|957.9|952.9|955.7|950.7|957.9|952.9|955.7|950.7|38
1736395500000|2025-01-09 04:05:00|955.8|950.8|955.9|950.9|956.1|951.1|955.7|950.7|24
1736395800000|2025-01-09 04:10:00|956|951|956.1|951.1|956.4|951.4|955.8|950.8|32
1736396100000|2025-01-09 04:15:00|956|951|956.2|951.2|956.2|951.2|955.7|950.7|26
1736396400000|2025-01-09 04:20:00|956.3|951.3|956.4|951.4|956.5|951.5|956|951|27
1736396700000|2025-01-09 04:25:00|956.7|951.7|956.7|951.7|957.1|952.1|956.4|951.4|23
1736397000000|2025-01-09 04:30:00|956.8|951.8|956.4|951.4|956.9|951.9|956.2|951.2|16
1736397300000|2025-01-09 04:35:00|956.3|951.3|956.5|951.5|956.7|951.7|956.3|951.3|14
1736397600000|2025-01-09 04:40:00|956.4|951.4|956.6|951.6|956.9|951.9|956.4|951.4|21
1736397900000|2025-01-09 04:45:00|956.5|951.5|956.9|951.9|957.2|952.2|956.5|951.5|17
1736398200000|2025-01-09 04:50:00|956.8|951.8|957.2|952.2|957.4|952.4|956.8|951.8|16
1736398500000|2025-01-09 04:55:00|957.4|952.4|957.2|952.2|957.5|952.5|957.2|952.2|18
1736398800000|2025-01-09 05:00:00|957.3|952.3|957.2|952.2|957.7|952.7|956.3|951.3|37
1736399100000|2025-01-09 05:05:00|957.5|952.5|957.7|952.7|957.9|952.9|957.3|952.3|27
1736399400000|2025-01-09 05:10:00|957.6|952.6|957.8|952.8|957.9|952.9|957.4|952.4|24
1736399700000|2025-01-09 05:15:00|957.7|952.7|957.1|952.1|957.8|952.8|957.1|952.1|20
1736400000000|2025-01-09 05:20:00|957.2|952.2|957.2|952.2|957.5|952.5|957.1|952.1|15
1736400300000|2025-01-09 05:25:00|957.1|952.1|957|952|957.3|952.3|956.6|951.6|27
1736400600000|2025-01-09 05:30:00|956.9|951.9|955.7|950.7|957|952|955.2|950.2|44
1736400900000|2025-01-09 05:35:00|955.8|950.8|955.4|950.4|956.1|951.1|955.1|950.1|41
1736401200000|2025-01-09 05:40:00|955.6|950.6|955.6|950.6|956|951|955.3|950.3|32
1736401500000|2025-01-09 05:45:00|955.9|950.9|955.7|950.7|956.1|951.1|955.6|950.6|25
1736401800000|2025-01-09 05:50:00|955.9|950.9|955.3|950.3|955.9|950.9|955|950|15
1736402100000|2025-01-09 05:55:00|955.2|950.2|955.3|950.3|955.4|950.4|955|950|17
1736402400000|2025-01-09 06:00:00|955.4|950.4|955.2|950.2|955.5|950.5|955|950|17
1736402700000|2025-01-09 06:05:00|955.3|950.3|955|950|955.3|950.3|955|950|20
1736403000000|2025-01-09 06:10:00|955.2|950.2|956.6|951.6|956.9|951.9|955|950|37
1736403300000|2025-01-09 06:15:00|956.7|951.7|956|951|956.7|951.7|955.9|950.9|26
1736403600000|2025-01-09 06:20:00|955.7|950.7|956.5|951.5|956.6|951.6|955.7|950.7|24
1736403900000|2025-01-09 06:25:00|956.4|951.4|955.1|950.1|956.5|951.5|954.9|949.9|41
1736404200000|2025-01-09 06:30:00|955|950|955.9|950.9|956.2|951.2|954.5|949.5|35
1736404500000|2025-01-09 06:35:00|956|951|955.6|950.6|956.1|951.1|955.4|950.4|29
1736404800000|2025-01-09 06:40:00|955.5|950.5|955.9|950.9|956.5|951.5|955.5|950.5|24
1736405100000|2025-01-09 06:45:00|956|951|956|951|957.4|952.4|955.7|950.7|56
1736405400000|2025-01-09 06:50:00|955.9|950.9|956.4|951.4|956.4|951.4|955.6|950.6|26
1736405700000|2025-01-09 06:55:00|956.6|951.6|956.5|951.5|956.9|951.9|956.1|951.1|24
1736406000000|2025-01-09 07:00:00|956.4|951.4|956.7|951.7|957|952|956.4|951.4|17
1736406300000|2025-01-09 07:05:00|956.6|951.6|956.1|951.1|956.6|951.6|955.8|950.8|31
1736406600000|2025-01-09 07:10:00|956.2|951.2|955.9|950.9|956.6|951.6|955.7|950.7|25
1736406900000|2025-01-09 07:15:00|956|951|956.9|951.9|957.1|952.1|956|951|26
1736407200000|2025-01-09 07:20:00|956.7|951.7|956.8|951.8|956.9|951.9|956.2|951.2|24
1736407500000|2025-01-09 07:25:00|956.7|951.7|958.8|950.8|958.8|952.3|956.7|950.6|28
1736407800000|2025-01-09 07:30:00|958.7|950.7|957.4|952.4|959.2|953.2|957.4|950.3|47
1736408100000|2025-01-09 07:35:00|957.5|952.5|957.9|952.9|959.5|953.2|957.5|951|26
1736408400000|2025-01-09 07:40:00|957.8|952.8|957.2|952.2|959.5|953|957.1|950.6|34
1736408700000|2025-01-09 07:45:00|957.3|952.3|957.8|949.7|958.6|952.3|956.8|949.7|36
1736409000000|2025-01-09 07:50:00|957.9|949.8|955.9|950.9|957.9|951.4|955.9|949.8|18
1736409300000|2025-01-09 07:55:00|955.7|950.7|955.4|950.4|956.4|951.4|955.2|950.2|25
1736409600000|2025-01-09 08:00:00|955.1|950.1|955.3|950.3|955.5|950.5|954|949|43
1736409900000|2025-01-09 08:05:00|955.1|950.1|955.9|950.9|956.1|951.1|955|950|32
1736410200000|2025-01-09 08:10:00|955.8|950.8|955.8|950.8|956.7|951.7|955.7|950.7|39
1736410500000|2025-01-09 08:15:00|955.7|950.7|955.5|950.5|956.3|951.3|955.5|950.5|70
1736410800000|2025-01-09 08:20:00|955.4|950.4|956.1|951.1|956.4|951.4|955.1|950.1|44
1736411100000|2025-01-09 08:25:00|956.2|951.2|957.9|952.9|957.9|952.9|956|951|47
1736411400000|2025-01-09 08:30:00|958.2|953.2|959.7|954.7|959.7|954.7|958.2|953.2|40
1736411700000|2025-01-09 08:35:00|959.6|954.6|959.4|954.4|959.7|954.7|958.8|953.8|41
1736412000000|2025-01-09 08:40:00|959.5|954.5|959.4|954.4|959.9|954.9|959.1|954.1|41
1736412300000|2025-01-09 08:45:00|959.3|954.3|959.8|954.8|959.8|954.8|959|954|27
1736412600000|2025-01-09 08:50:00|959.9|954.9|960.6|955.6|960.6|955.6|959.3|954.3|30
1736412900000|2025-01-09 08:55:00|960.5|955.5|959.8|954.8|960.6|955.6|959.6|954.6|16
1736413200000|2025-01-09 09:00:00|960.2|955.2|962.2|957.2|962.4|957.4|960.2|955.2|49
1736413500000|2025-01-09 09:05:00|961.8|956.8|960.4|955.4|961.8|956.8|960.3|955.3|28
1736413800000|2025-01-09 09:10:00|960.3|955.3|960.5|955.5|960.7|955.7|960.2|955.2|21
1736414100000|2025-01-09 09:15:00|960.6|955.6|961.3|956.3|961.9|956.9|960.6|955.6|37
1736414400000|2025-01-09 09:20:00|961.4|956.4|960.8|955.8|961.5|956.5|960.7|955.7|24
1736414700000|2025-01-09 09:25:00|960.7|955.7|961.3|956.3|961.7|956.7|960.7|955.7|32
1736415000000|2025-01-09 09:30:00|961.4|956.4|961.5|956.5|962.1|957.1|961.1|956.1|37
1736415300000|2025-01-09 09:35:00|961.4|956.4|960.9|955.9|961.4|956.4|960.4|955.4|40
1736415600000|2025-01-09 09:40:00|960.8|955.8|961.9|956.9|962.1|957.1|960.7|955.7|36
1736415900000|2025-01-09 09:45:00|961.8|956.8|960.9|955.9|962|957|960.7|955.7|29
1736416200000|2025-01-09 09:50:00|961.1|956.1|960.8|955.8|961.2|956.2|960.2|955.2|26
1736416500000|2025-01-09 09:55:00|960.9|955.9|960.9|955.9|961.1|956.1|960.7|955.7|33
1736416800000|2025-01-09 10:00:00|960.8|955.8|960.1|955.1|961|956|960|955|24
1736417100000|2025-01-09 10:05:00|960.2|955.2|959.4|954.4|960.4|955.4|959.4|954.4|26
1736417400000|2025-01-09 10:10:00|959.5|954.5|960.5|955.5|960.7|955.7|959.5|954.5|34
1736417700000|2025-01-09 10:15:00|960.4|955.4|960.9|955.9|961.6|956.6|960.4|955.4|24
1736418000000|2025-01-09 10:20:00|960.8|955.8|960.7|955.7|961.3|956.3|960.4|955.4|29
1736418300000|2025-01-09 10:25:00|960.6|955.6|960.2|955.2|961|956|960.2|955.2|22
1736418600000|2025-01-09 10:30:00|960.3|955.3|960.4|955.4|960.9|955.9|959.8|954.8|24
1736418900000|2025-01-09 10:35:00|960.6|955.6|960.9|955.9|960.9|955.9|960|955|22
1736419200000|2025-01-09 10:40:00|961|956|959.3|954.3|961.1|956.1|958.8|953.8|27
1736419500000|2025-01-09 10:45:00|959.4|954.4|959.3|954.3|959.8|954.8|958.8|953.8|28
1736419800000|2025-01-09 10:50:00|959.5|954.5|959.2|954.2|962|955.3|959.1|952.9|37
1736420100000|2025-01-09 10:55:00|959|954|958.7|953.7|959.1|954.1|958.2|953.2|23
1736420400000|2025-01-09 11:00:00|958.8|953.8|958.7|953.7|959|954|958.1|953.1|36
1736420700000|2025-01-09 11:05:00|959|954|961.1|956.1|961.4|956.4|959|954|41
1736421000000|2025-01-09 11:10:00|961.2|956.2|961.6|956.6|961.6|956.6|961.1|956.1|23
1736421300000|2025-01-09 11:15:00|961.5|956.5|962.3|957.3|962.7|957.7|961.5|956.5|23
1736421600000|2025-01-09 11:20:00|962.1|957.1|962|957|962.3|957.3|962|957|10
1736421900000|2025-01-09 11:25:00|961.8|956.8|962.5|957.5|962.8|957.8|961.8|956.8|25
1736422200000|2025-01-09 11:30:00|962.6|957.6|965.2|957|965.6|958.4|962.3|956.3|51
1736422500000|2025-01-09 11:35:00|965.4|957.3|965.2|957|966|958.8|963.8|957|44
1736422800000|2025-01-09 11:40:00|965.3|956.9|962.5|954|965.4|957|962.3|953.9|88
1736423100000|2025-01-09 11:45:00|962.6|954.1|961.8|956.8|964.8|957.6|961.7|954|73
1736423400000|2025-01-09 11:50:00|961.9|956.9|960.6|955.6|962|957|960.6|955.6|61
1736423700000|2025-01-09 11:55:00|960.7|955.7|960.9|955.9|961.3|956.3|960.6|955.6|34
1736424000000|2025-01-09 12:00:00|962.6|954.6|962.7|957.7|963.4|957.7|961.2|954.6|35
1736424300000|2025-01-09 12:05:00|964.3|956.2|961.1|956.1|964.3|958.1|961.1|954.9|57
1736424600000|2025-01-09 12:10:00|962.4|954.2|963|954.2|963.1|954.2|962.2|954.2|44
1736424900000|2025-01-09 12:15:00|962.8|955.7|961.6|953.4|962.8|955.7|960.1|953.4|25
1736425200000|2025-01-09 12:20:00|961.4|953.2|960.1|955.1|962.2|955.4|960.1|953.2|56
1736425500000|2025-01-09 12:25:00|961.7|953.7|959.7|954.7|962|955.2|959.7|953.7|22
1736425800000|2025-01-09 12:30:00|959.8|954.8|962.6|953.7|962.6|955.2|959.8|953.7|46
1736426100000|2025-01-09 12:35:00|962.4|955.2|959.7|954.7|962.7|955.2|959.7|953.7|42
1736426400000|2025-01-09 12:40:00|959.8|954.8|960|955|960|955|959.5|954.5|24
1736427000000|2025-01-09 12:50:00|965.1|954.1|962.2|957.2|965.1|958|961.3|954|46
1736427300000|2025-01-09 12:55:00|962.1|957.1|962.2|957.2|962.8|957.8|961.6|956.6|61
1736427600000|2025-01-09 13:00:00|962.1|957.1|961.8|956.8|962.7|957.7|960.9|955.9|121
1736427900000|2025-01-09 13:05:00|962|957|962.8|957.8|962.9|957.9|961.8|956.8|72
1736428200000|2025-01-09 13:10:00|962.9|957.9|961.1|956.1|963.4|957.9|961|954.5|68
1736428500000|2025-01-09 13:15:00|961|956|961.2|956.2|962.7|956.3|960.3|953.9|82
1736428800000|2025-01-09 13:20:00|961.3|956.3|959.2|954.2|962.9|956.6|958.4|952.2|105
1736429100000|2025-01-09 13:25:00|959.3|954.3|959.1|954.1|960.1|955.1|958.8|953.8|37
1736429400000|2025-01-09 13:30:00|959.2|954.2|958|953|959.2|954.2|956.1|951.1|52
1736429700000|2025-01-09 13:35:00|958.1|953.1|957.4|952.4|959.1|954.1|957.3|952.3|35
1736430000000|2025-01-09 13:40:00|957.7|952.7|958.5|953.5|958.5|953.5|957.5|952.5|34
1736430300000|2025-01-09 13:45:00|958.7|953.7|959.3|954.3|959.5|956.2|957.9|953.3|41
1736430600000|2025-01-09 13:50:00|959.2|954.2|958.3|953.3|959.3|954.3|958.1|953.1|23
1736430900000|2025-01-09 13:55:00|958.5|953.5|958|953|958.6|953.6|958|953|8
1736431200000|2025-01-09 14:00:00|957.4|952.4|957.3|952.3|957.6|952.6|956.9|951.9|16
1736431500000|2025-01-09 14:05:00|957.6|952.6|958.5|953.5|959.3|954.3|957.6|952.6|28
1736431800000|2025-01-09 14:10:00|958.6|953.6|957.8|952.8|958.8|953.8|957.7|952.7|24
1736432100000|2025-01-09 14:15:00|957.9|952.9|956.4|951.4|958.2|953.2|956.4|951.4|33
1736432400000|2025-01-09 14:20:00|956.2|951.2|956|951|956.7|951.7|955.9|950.9|34
1736432700000|2025-01-09 14:25:00|956.1|951.1|955.5|950.5|956.5|951.5|955.1|950.1|34
1736433000000|2025-01-09 14:30:00|955.4|950.4|958.3|953.3|958.6|953.6|955.4|950.4|47
1736433300000|2025-01-09 14:35:00|958.4|953.4|958.6|953.6|958.7|953.7|957.8|952.8|44
1736433600000|2025-01-09 14:40:00|959|954|959.7|954.7|959.7|954.7|958.1|953.1|34
1736433900000|2025-01-09 14:45:00|959.5|954.5|960.7|955.7|961.1|956.1|959.5|954.5|35
1736434200000|2025-01-09 14:50:00|960.4|955.4|961.5|956.5|962.1|957.1|960|955|36
1736434500000|2025-01-09 14:55:00|961.1|956.1|959.1|954.1|961.1|956.1|958.4|953.4|50
1736434800000|2025-01-09 15:00:00|959|954|959|954|959.5|954.5|958.7|953.7|32
1736435100000|2025-01-09 15:05:00|959.3|954.3|959.8|954.8|960.3|955.3|959.3|954.3|40
1736435400000|2025-01-09 15:10:00|960.1|955.1|959.8|954.8|960.3|955.3|959.4|954.4|37
1736435700000|2025-01-09 15:15:00|959.9|954.9|959.1|954.1|960.4|955.4|958.7|953.7|27
1736436000000|2025-01-09 15:20:00|959|954|959.2|954.2|959.9|954.9|958.9|953.9|31
1736436300000|2025-01-09 15:25:00|959.3|954.3|960.1|955.1|960.3|955.3|959|954|40
1736436600000|2025-01-09 15:30:00|960.4|955.4|959.9|954.9|960.4|955.4|959.1|954.1|37
1736436900000|2025-01-09 15:35:00|960|955|962.1|957.1|962.1|957.1|959.8|954.8|29
1736437200000|2025-01-09 15:40:00|961.7|956.7|961.5|956.5|962.6|957.6|960.9|955.9|39
1736437500000|2025-01-09 15:45:00|961.3|956.3|960.9|955.9|961.9|956.9|960.4|955.4|34
1736437800000|2025-01-09 15:50:00|960.8|955.8|961.1|956.1|961.9|956.9|960.5|955.5|39
1736438100000|2025-01-09 15:55:00|961.3|956.3|960.8|955.8|962.4|957.4|960.7|955.7|44
1736438400000|2025-01-09 16:00:00|960.6|955.6|960.4|955.4|961|956|960.3|955.3|31
1736438700000|2025-01-09 16:05:00|960.6|955.6|958.6|953.6|961|956|958.5|953.5|38
1736439000000|2025-01-09 16:10:00|958.7|953.7|960|955|960|955|957.9|952.9|39
1736439300000|2025-01-09 16:15:00|960.1|955.1|960.5|955.5|961.1|956.1|960.1|955.1|32
1736439600000|2025-01-09 16:20:00|960.6|955.6|960.7|955.7|961.4|956.4|960.6|955.6|24
1736439900000|2025-01-09 16:25:00|960.6|955.6|958.9|953.9|960.7|955.7|958.7|953.7|29
1736440200000|2025-01-09 16:30:00|958.8|953.8|957.6|952.6|959.2|954.2|957.2|952.2|35
1736440500000|2025-01-09 16:35:00|957.8|952.8|957.8|952.8|958.3|953.3|957.1|952.1|36
1736440800000|2025-01-09 16:40:00|957.9|952.9|958.9|953.9|958.9|953.9|957.5|952.5|37
1736441100000|2025-01-09 16:45:00|958.8|953.8|960.5|955.5|960.6|955.6|958.6|953.6|33
1736441400000|2025-01-09 16:50:00|960.6|955.6|961.3|956.3|961.7|956.7|960.6|955.6|33
1736441700000|2025-01-09 16:55:00|961.2|956.2|961|956|961.8|956.8|960.5|955.5|29
1736442000000|2025-01-09 17:00:00|961.1|956.1|961.2|956.2|962.3|957.3|961.1|956.1|34
1736442300000|2025-01-09 17:05:00|961.1|956.1|960.9|955.9|961.5|956.5|958.9|953.9|56
1736442600000|2025-01-09 17:10:00|961.2|956.2|961.2|956.2|963.8|958.8|960.5|955.5|43
1736442900000|2025-01-09 17:15:00|960.9|955.9|960.9|955.9|961.3|956.3|960.8|955.8|34
1736443200000|2025-01-09 17:20:00|961|956|960.9|955.9|961.2|956.2|960.7|955.7|26
1736443500000|2025-01-09 17:25:00|960.8|955.8|960.6|955.6|960.8|955.8|960|955|16
1736443800000|2025-01-09 17:30:00|960.8|955.8|960.5|955.5|961.7|956.7|959.8|954.8|34
1736444100000|2025-01-09 17:35:00|960.6|955.6|961.4|956.4|961.6|956.6|960.6|955.6|30
1736444400000|2025-01-09 17:40:00|961.3|956.3|962|957|962.1|957.1|961.1|956.1|22
1736444700000|2025-01-09 17:45:00|962.1|957.1|963.8|958.8|964|959|962.1|957.1|25
1736445000000|2025-01-09 17:50:00|963.6|958.6|964|959|964|959|963.2|958.2|27
1736445300000|2025-01-09 17:55:00|964.1|959.1|964.2|959.2|964.4|959.4|963.6|958.6|25
1736445600000|2025-01-09 18:00:00|964.3|959.3|964.2|959.2|965.5|960.5|963.9|958.9|39
1736445900000|2025-01-09 18:05:00|964.3|959.3|963.9|958.9|964.3|959.3|963.3|958.3|24
1736446200000|2025-01-09 18:10:00|963.8|958.8|963.9|958.9|964.9|959|963.3|956.9|19
1736446500000|2025-01-09 18:15:00|964|959|964.1|959.1|964.2|959.2|963.9|958.9|10
1736446800000|2025-01-09 18:20:00|964.2|959.2|964.6|959.6|964.8|959.8|964|959|14
1736447100000|2025-01-09 18:25:00|964.4|959.4|964|959|964.7|959.7|963.7|958.7|30
1736447400000|2025-01-09 18:30:00|963.9|958.9|964.3|959.3|964.6|959.6|963.9|958.9|21
1736447700000|2025-01-09 18:35:00|964.2|959.2|964|959|964.3|959.3|963.8|958.8|13
1736448000000|2025-01-09 18:40:00|964.3|959.3|964.4|959.4|964.6|959.6|964.2|959.2|10
1736448300000|2025-01-09 18:45:00|964.5|959.5|964.4|959.4|964.6|959.6|964.4|959.4|8
1736448600000|2025-01-09 18:50:00|964.5|959.5|964.6|959.6|964.7|959.7|964.5|959.5|8
1736448900000|2025-01-09 18:55:00|964.5|959.5|965.1|960.1|965.2|960.2|964.4|959.4|25
1736449200000|2025-01-09 19:00:00|965.3|960.3|965|960|965.5|960.5|965|960|14
1736449500000|2025-01-09 19:05:00|965.1|960.1|963.7|958.7|965.1|960.1|963.4|958.4|28
1736449800000|2025-01-09 19:10:00|963.6|958.6|964.1|959.1|964.2|959.2|963.3|958.3|8
1736450100000|2025-01-09 19:15:00|964.2|959.2|964.8|959.8|964.8|959.8|964.2|959.2|9
1736450400000|2025-01-09 19:20:00|965|960|965.1|960.1|965.1|960.1|965|960|6
1736450700000|2025-01-09 19:25:00|965.3|960.3|965.9|960.9|966|961|965.1|960.1|22
1736451000000|2025-01-09 19:30:00|966|961|966.7|961.7|966.9|961.9|965.7|960.7|32
1736451300000|2025-01-09 19:35:00|966.6|961.6|966.5|961.5|966.7|961.7|966.5|961.5|14
1736451600000|2025-01-09 19:40:00|966.6|961.6|966.7|961.7|966.8|961.8|966.5|961.5|17
1736451900000|2025-01-09 19:45:00|966.8|961.8|965.8|960.8|966.8|961.8|965.8|960.8|15
1736452200000|2025-01-09 19:50:00|965.7|960.7|965.7|960.7|965.8|960.8|965.3|960.3|18
1736452500000|2025-01-09 19:55:00|965.6|960.6|965.1|960.1|965.8|960.8|964.8|959.8|20
1736452800000|2025-01-09 20:00:00|965.2|960.2|965.1|960.1|965.5|960.5|964.9|959.9|19
1736453100000|2025-01-09 20:05:00|965.2|960.2|964.5|959.5|965.2|960.2|964.5|959.5|16
1736453400000|2025-01-09 20:10:00|964.6|959.6|964.2|959.2|964.8|959.8|964.2|959.2|16
1736453700000|2025-01-09 20:15:00|964.1|959.1|964|959|964.2|959.2|963.9|958.9|10
1736454000000|2025-01-09 20:20:00|964.1|959.1|963.6|958.6|964.1|959.1|963.4|958.4|10
1736454300000|2025-01-09 20:25:00|963.3|958.3|963.5|958.5|963.6|958.6|963.3|958.3|9
1736454600000|2025-01-09 20:30:00|963.6|958.6|963.8|958.8|963.8|958.8|963.5|958.5|11
1736454900000|2025-01-09 20:35:00|963.6|958.6|963.2|958.2|963.9|958.9|963.2|958.2|24
1736455200000|2025-01-09 20:40:00|963.1|958.1|963.4|958.4|963.5|958.5|963.1|958.1|12
1736455500000|2025-01-09 20:45:00|963.5|958.5|963.5|958.5|963.6|958.6|963.2|958.2|10
1736455800000|2025-01-09 20:50:00|963.4|958.4|963.6|958.6|963.6|958.6|963.3|958.3|11
1736456100000|2025-01-09 20:55:00|963.7|958.7|963.6|958.6|964|959|963.5|958.5|12
1736456400000|2025-01-09 21:00:00|963.5|958.5|963|958|963.6|958.6|963|958|13
1736456700000|2025-01-09 21:05:00|962.9|957.9|963.1|958.1|963.1|958.1|962.9|957.9|5
1736457000000|2025-01-09 21:10:00|963|958|963.3|958.3|963.4|958.4|963|958|6
1736457300000|2025-01-09 21:15:00|963.4|958.4|963.4|958.4|963.5|958.5|963.4|958.4|9
1736457600000|2025-01-09 21:20:00|963.3|958.3|963.6|958.6|963.6|958.6|963.3|958.3|8
1736457900000|2025-01-09 21:25:00|963.5|958.5|963.9|958.9|963.9|958.9|963.5|958.5|6
1736458200000|2025-01-09 21:30:00|963.6|958.6|963.4|958.4|963.7|958.7|963.4|958.4|4
1736458500000|2025-01-09 21:35:00|963.3|958.3|964.2|959.2|964.2|959.2|963.2|958.2|8
1736458800000|2025-01-09 21:40:00|964.3|959.3|964.3|959.3|964.3|959.3|964.3|959.3|1
1736459100000|2025-01-09 21:45:00|964.4|959.4|964.2|959.2|964.4|959.4|964.2|959.2|3
1736459400000|2025-01-09 21:50:00|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1736459700000|2025-01-09 21:55:00|964.5|959.5|965.9|955.4|968.9|959.5|964.5|955.3|6
1736463600000|2025-01-09 23:00:00|969.3|958.3|964.8|959.8|969.4|959.9|964.4|957.7|30
1736463900000|2025-01-09 23:05:00|964.7|959.7|964.8|959.8|969.9|961|963.7|958|89
1736464200000|2025-01-09 23:10:00|965.6|960.6|964.3|959.3|965.9|960.9|964.1|959.1|69
1736464500000|2025-01-09 23:15:00|964.6|959.6|962.3|957.3|964.7|959.7|962.3|957.3|23
1736464800000|2025-01-09 23:20:00|962.2|957.2|963.1|958.1|963.2|958.2|962.2|957.2|19
1736465100000|2025-01-09 23:25:00|963|958|963.9|958.9|964.1|959.1|963|958|17
1736465400000|2025-01-09 23:30:00|963.8|958.8|963.3|958.3|964.3|959.3|963.3|958.3|22
1736465700000|2025-01-09 23:35:00|963.2|958.2|962.5|957.5|963.2|958.2|962.2|957.2|13
1736466000000|2025-01-09 23:40:00|962.4|957.4|962.6|957.6|963|958|962.2|957.2|20
1736466300000|2025-01-09 23:45:00|962.2|957.2|961.8|956.8|962.4|957.4|961.6|956.6|12
1736466600000|2025-01-09 23:50:00|961.7|956.7|961.3|956.3|961.8|956.8|961.1|956.1|25
1736466900000|2025-01-09 23:55:00|961.4|956.4|961.9|956.9|962.2|957.2|961.4|956.4|13
1736467200000|2025-01-10 00:00:00|961.8|956.8|962.3|957.3|963.1|958.1|961.8|956.8|37
1736467500000|2025-01-10 00:05:00|962.4|957.4|962.3|957.3|962.7|957.7|962.3|957.3|11
1736467800000|2025-01-10 00:10:00|962.4|957.4|962.2|957.2|962.5|957.5|962.1|957.1|15
1736468100000|2025-01-10 00:15:00|962.1|957.1|961.9|956.9|962.3|957.3|961.9|956.9|15
1736468400000|2025-01-10 00:20:00|962|957|962|957|962.1|957.1|962|957|5
1736469900000|2025-01-10 00:45:00|961|956|961.1|956.1|961.2|956.2|961|956|4
1736470200000|2025-01-10 00:50:00|961.2|956.2|962.8|957.8|963.3|958.3|961.2|956.2|19
1736470500000|2025-01-10 00:55:00|962.9|957.9|962.3|957.3|963.4|958.4|962.3|957.3|11
1736470800000|2025-01-10 01:00:00|962.2|957.2|962.9|957.9|962.9|957.9|962.1|957.1|25
1736471100000|2025-01-10 01:05:00|962.8|957.8|963.1|958.1|963.2|958.2|962.8|957.8|20
1736471400000|2025-01-10 01:10:00|963|958|963.1|958.1|963.2|958.2|963|958|4
1736471700000|2025-01-10 01:15:00|964|959|964.2|959.2|964.2|959.2|964|959|3
1736472000000|2025-01-10 01:20:00|964.3|959.3|964.5|959.5|964.6|959.6|964.2|959.2|21
1736472300000|2025-01-10 01:25:00|964.6|959.6|966.3|958.2|966.6|959.6|964.6|958.2|28
1736472600000|2025-01-10 01:30:00|966.4|959.6|964.5|959.5|966.4|959.6|964.4|958.2|31
1736472900000|2025-01-10 01:35:00|964.4|959.4|964.4|959.4|964.4|959.4|964.4|959.4|1
1736473200000|2025-01-10 01:40:00|966.1|961.1|964.5|959.5|966.6|961.6|964.5|959.5|25
1736473500000|2025-01-10 01:45:00|964.6|959.6|964.7|959.7|965|960|963.7|958.7|51
1736473800000|2025-01-10 01:50:00|964.9|959.9|963.9|958.9|965|960|963.8|958.8|44
1736474100000|2025-01-10 01:55:00|963.8|958.8|964|959|964.1|959.1|963.8|958.8|21
1736474400000|2025-01-10 02:00:00|962|960.2|963.8|958.8|963.8|960.3|962|958.7|6
1736475300000|2025-01-10 02:15:00|965.5|960.5|965.4|960.4|965.9|960.9|964.8|959.8|37
1736475600000|2025-01-10 02:20:00|965|960|965|960|966|961|964.7|959.7|49
1736475900000|2025-01-10 02:25:00|965.2|960.2|965.1|960.1|965.5|960.5|964.8|959.8|32
1736476200000|2025-01-10 02:30:00|965.3|960.3|964.8|959.8|965.3|960.3|964.5|959.5|27
1736485500000|2025-01-10 05:05:00|966.2|961.2|966.4|961.4|966.4|961.4|966.2|961.2|10
1736485800000|2025-01-10 05:10:00|966.5|961.5|967|962|967.4|962.4|966.5|961.5|31
1736486100000|2025-01-10 05:15:00|967.1|962.1|966.4|961.4|967.2|962.2|966.3|961.3|10
1736486400000|2025-01-10 05:20:00|966.3|961.3|966.5|961.5|966.6|961.6|966.3|961.3|7
1736486700000|2025-01-10 05:25:00|966.4|961.4|966.6|961.6|966.6|961.6|966.4|961.4|9
1736487000000|2025-01-10 05:30:00|966.5|961.5|966.4|961.4|966.7|961.7|966.3|961.3|15
1736487600000|2025-01-10 05:40:00|966.5|961.5|966.1|961.1|966.5|961.5|966.1|961.1|3
1736487900000|2025-01-10 05:45:00|966|961|965.5|960.5|966.2|961.2|965.3|960.3|22
1736488200000|2025-01-10 05:50:00|965.4|960.4|966|961|966|961.5|963.1|960.1|33
1736488500000|2025-01-10 05:55:00|965.8|960.8|966.4|961.4|966.5|961.5|965.3|960.3|33
1736488800000|2025-01-10 06:00:00|963.4|958.4|963.3|958.3|965.7|958.6|962.9|957.1|22
1736489100000|2025-01-10 06:05:00|963.1|958.1|961.9|956.9|963.4|958.4|961.8|956.8|53
1736489400000|2025-01-10 06:10:00|961.8|956.8|963.8|958.8|964.5|959.5|961.6|956.6|37
1736489700000|2025-01-10 06:15:00|963.9|958.9|963.8|958.8|964.6|959.6|963.4|958.4|53
1736490000000|2025-01-10 06:20:00|963.7|958.7|963.5|958.5|965.2|960.2|963.4|958.4|49
1736490300000|2025-01-10 06:25:00|963.4|958.4|964|959|964.7|959.7|963.4|958.4|37
1736490600000|2025-01-10 06:30:00|963.5|958.5|963.6|958.6|965.3|960.3|963.5|958.5|50
1736490900000|2025-01-10 06:35:00|964|959|963.3|958.3|965.2|960.2|962.8|957.8|41
1736491200000|2025-01-10 06:40:00|963.2|958.2|964.1|959.1|964.9|959.9|963.2|958.2|51
1736491500000|2025-01-10 06:45:00|964.5|959.5|964|959|965.2|960.2|963.8|958.8|53
1736491800000|2025-01-10 06:50:00|963.8|958.8|964.4|959.4|965|960|963.4|958.4|46
1736492100000|2025-01-10 06:55:00|963.9|958.9|964.7|959.7|965.4|960.4|963.8|958.8|45
1736492400000|2025-01-10 07:00:00|964.3|959.3|964|959|964.5|959.5|963.3|958.3|39
1736492700000|2025-01-10 07:05:00|964.1|959.1|964.5|959.5|965|960|963.2|958.2|47
1736493000000|2025-01-10 07:10:00|964.3|959.3|963.4|958.4|965.3|960.3|963|958|35
1736493300000|2025-01-10 07:15:00|963.3|958.3|963.6|958.6|964|959|962.2|957.2|44
1736493600000|2025-01-10 07:20:00|963.5|958.5|961.5|956.5|963.5|958.5|961.5|956.5|31
1736493900000|2025-01-10 07:25:00|961.2|956.2|962.3|957.3|962.3|957.3|960.9|955.9|35
1736494200000|2025-01-10 07:30:00|961.8|956.8|962.5|957.5|962.7|957.7|961.3|956.3|40
1736494500000|2025-01-10 07:35:00|962.3|957.3|961.8|956.8|963.2|958.2|961.3|956.3|49
1736494800000|2025-01-10 07:40:00|961.9|956.9|961.6|956.6|963|958|961.1|956.1|40
1736495100000|2025-01-10 07:45:00|961.4|956.4|963.8|958.8|963.8|958.8|961.3|956.3|37
1736495400000|2025-01-10 07:50:00|964|959|964|959|964.5|959.5|963.9|958.9|21
1736495700000|2025-01-10 07:55:00|964.1|959.1|965.7|957.6|965.9|959.3|963.1|957.4|35
1736496000000|2025-01-10 08:00:00|965.6|957.5|963.8|958.8|966.3|960|963.1|957.5|53
1736496300000|2025-01-10 08:05:00|963.6|958.6|965.2|960.2|965.2|960.2|963|958|41
1736496600000|2025-01-10 08:10:00|965.3|960.3|964.3|959.3|965.3|960.3|964.1|959.1|27
1736496900000|2025-01-10 08:15:00|964.4|959.4|964.4|959.4|964.7|959.7|963.9|958.9|29
1736497200000|2025-01-10 08:20:00|964.5|959.5|967|962|967|962|964.4|959.4|25
1736497500000|2025-01-10 08:25:00|966.9|961.9|968|963|968.2|963.2|966.8|961.8|37
1736497800000|2025-01-10 08:30:00|968.1|963.1|967.9|962.9|969.4|964.4|967.5|962.5|40
1736498100000|2025-01-10 08:35:00|968.1|963.1|969.2|964.2|969.4|964.4|967.9|962.9|48
1736498400000|2025-01-10 08:40:00|969|964|969.6|964.6|969.9|964.9|968.6|963.6|41
1736498700000|2025-01-10 08:45:00|969.7|964.7|969|964|969.7|964.7|968.2|963.2|36
1736499000000|2025-01-10 08:50:00|968.9|963.9|968.9|963.9|969.3|964.3|968.7|963.7|31
1736499300000|2025-01-10 08:55:00|968.8|963.8|969.3|964.3|969.6|964.6|968|963|35
1736499600000|2025-01-10 09:00:00|969.4|964.4|968.4|963.4|969.7|964.7|968.2|963.2|29
1736499900000|2025-01-10 09:05:00|968.6|963.6|969.4|964.4|969.6|964.6|968.5|963.5|38
1736500200000|2025-01-10 09:10:00|969.3|964.3|969.6|964.6|969.6|964.6|968.6|963.6|37
1736500500000|2025-01-10 09:15:00|969.2|964.2|970.7|965.7|970.9|965.9|969.1|964.1|20
1736500800000|2025-01-10 09:20:00|970.8|965.8|971.1|966.1|971.2|966.2|970.4|965.4|27
1736501100000|2025-01-10 09:25:00|971|966|970.4|965.4|971.2|966.2|970.3|965.3|21
1736501400000|2025-01-10 09:30:00|970.3|965.3|970.5|965.5|971.2|966.2|970.3|965.3|27
1736501700000|2025-01-10 09:35:00|970.4|965.4|968.9|963.9|970.6|965.6|968.9|963.9|28
1736502000000|2025-01-10 09:40:00|969|964|967.3|962.3|969|964|967|962|32
1736502300000|2025-01-10 09:45:00|967.1|962.1|968.1|963.1|969.4|964.4|967.1|962.1|38
1736502600000|2025-01-10 09:50:00|968|963|966.1|961.1|968|963|965.5|960.5|30
1736502900000|2025-01-10 09:55:00|966|961|966|961|966.4|961.4|965.6|960.6|32
1736503200000|2025-01-10 10:00:00|965.9|960.9|967|962|967.5|962.5|965.7|960.7|36
1736503500000|2025-01-10 10:05:00|967.1|962.1|967.2|962.2|967.6|962.6|967|962|32
1736503800000|2025-01-10 10:10:00|967.4|962.4|967.5|962.5|968.2|963.2|967.4|962.4|25
1736504100000|2025-01-10 10:15:00|967.6|962.6|967.6|962.6|967.8|962.8|967.3|962.3|28
1736504400000|2025-01-10 10:20:00|967.5|962.5|967.1|962.1|967.6|962.6|966.9|961.9|21
1736504700000|2025-01-10 10:25:00|966.9|961.9|966.5|961.5|967.1|962.1|966.4|961.4|20
1736505000000|2025-01-10 10:30:00|966.4|961.4|966.4|961.4|967.1|962.1|966.4|961.4|27
1736505300000|2025-01-10 10:35:00|966.5|961.5|967|962|967.2|962.2|966.1|961.1|22
1736505600000|2025-01-10 10:40:00|966.9|961.9|966.4|961.4|967.1|962.1|966.4|961.4|21
1736505900000|2025-01-10 10:45:00|966.6|961.6|966.5|961.5|966.7|961.7|966.2|961.2|31
1736506200000|2025-01-10 10:50:00|966.3|961.3|966.3|961.3|966.6|961.6|965.5|960.5|22
1736506500000|2025-01-10 10:55:00|966.1|961.1|966.6|961.6|966.6|961.6|965.9|960.9|20
1736506800000|2025-01-10 11:00:00|966.5|961.5|965.9|960.9|966.7|961.7|965.7|960.7|21
1736507100000|2025-01-10 11:05:00|966.2|961.2|967.6|962.6|968.6|963.6|966.1|961.1|31
1736507400000|2025-01-10 11:10:00|967.7|962.7|967.5|962.5|968.1|963.1|967.2|962.2|28
1736507700000|2025-01-10 11:15:00|967.4|962.4|967.5|962.5|967.5|962.5|966.8|961.8|35
1736508000000|2025-01-10 11:20:00|967.6|962.6|967|962|967.9|962.9|967|962|31
1736508300000|2025-01-10 11:25:00|967.1|962.1|967.5|962.5|967.7|962.7|967.1|962.1|27
1736508600000|2025-01-10 11:30:00|967.6|962.6|967.9|962.9|967.9|962.9|967.4|962.4|24
1736508900000|2025-01-10 11:35:00|967.8|962.8|967.2|962.2|967.9|962.9|967.1|962.1|25
1736509200000|2025-01-10 11:40:00|967.1|962.1|967|962|967.4|962.4|966.6|961.6|28
1736509500000|2025-01-10 11:45:00|966.9|961.9|966.6|961.6|967.3|962.3|966.2|961.2|19
1736509800000|2025-01-10 11:50:00|966.8|961.8|967.6|962.6|967.6|962.6|966.8|961.8|19
1736510100000|2025-01-10 11:55:00|967.5|962.5|967.4|962.4|967.8|962.8|967.1|962.1|25
1736510400000|2025-01-10 12:00:00|967.5|962.5|967.3|962.3|967.5|962.5|966.9|961.9|25
1736510700000|2025-01-10 12:05:00|967.1|962.1|966|961|967.1|962.1|965.8|960.8|38
1736511000000|2025-01-10 12:10:00|966.1|961.1|964.7|959.7|966.3|961.3|964|959|39
1736511300000|2025-01-10 12:15:00|964.9|959.9|964|959|965.5|960.5|963.7|958.7|35
1736511600000|2025-01-10 12:20:00|964.1|959.1|965.3|960.3|965.4|960.4|964|959|28
1736511900000|2025-01-10 12:25:00|965.4|960.4|964.5|959.5|965.5|960.5|964.1|959.1|33
1736512200000|2025-01-10 12:30:00|964.8|959.8|965.6|960.6|965.8|960.8|964.4|959.4|36
1736512500000|2025-01-10 12:35:00|965.9|960.9|966.3|961.3|966.5|961.5|965.1|960.1|43
1736512800000|2025-01-10 12:40:00|966.2|961.2|965.6|960.6|966.8|961.8|965.6|960.6|32
1736513100000|2025-01-10 12:45:00|965.5|960.5|966.1|961.1|966.2|961.2|964.9|959.9|33
1736513400000|2025-01-10 12:50:00|966.2|961.2|965.8|960.8|966.5|961.5|965.8|960.8|29
1736513700000|2025-01-10 12:55:00|965.9|960.9|965.9|960.9|966.1|961.1|965.2|960.2|31
1736514000000|2025-01-10 13:00:00|965.8|960.8|964.9|959.9|965.8|960.8|964.5|959.5|54
1736514300000|2025-01-10 13:05:00|964.8|959.8|966.8|958.8|966.8|960.2|964.1|957.6|51
1736514600000|2025-01-10 13:10:00|965.2|960.2|966.5|958.4|967.1|960.7|965|958.3|50
1736514900000|2025-01-10 13:15:00|966.6|958.3|964.2|959.2|966.6|960.3|963.9|957.8|44
1736515200000|2025-01-10 13:20:00|964.3|959.3|965.4|954.5|968|959.5|962.5|954.4|76
1736515500000|2025-01-10 13:25:00|964.4|955|963.8|952.8|964.4|955.2|962.7|951.9|55
1736515800000|2025-01-10 13:30:00|963.3|952.3|958|953|964.4|953.4|955.8|948.3|228
1736516100000|2025-01-10 13:35:00|957.7|952.7|958.1|953.1|962.1|957.1|957.5|952.5|92
1736516400000|2025-01-10 13:40:00|957.9|952.9|963.4|958.4|963.4|958.4|956.9|951.9|85
1736516700000|2025-01-10 13:45:00|963|958|963.2|958.2|963.9|958.9|961.4|956.4|97
1736517000000|2025-01-10 13:50:00|963|958|964.4|959.4|965|960|961.5|956.5|120
1736517300000|2025-01-10 13:55:00|964.1|959.1|966.6|961.6|966.9|961.9|964.1|959.1|62
1736517600000|2025-01-10 14:00:00|966.7|961.7|970.2|965.2|970.4|965.4|966.3|961.3|76
1736517900000|2025-01-10 14:05:00|970.3|965.3|968.1|963.1|970.3|965.3|967.3|962.3|57
1736518200000|2025-01-10 14:10:00|968|963|968.4|963.4|969.5|964.5|967.4|962.4|69
1736518500000|2025-01-10 14:15:00|968.3|963.3|969.2|964.2|971.2|966.2|968.1|963.1|67
1736518800000|2025-01-10 14:20:00|969.5|964.5|970.1|965.1|970.6|965.6|969|964|63
1736519100000|2025-01-10 14:25:00|970.2|965.2|971.5|966.5|972|967|969.6|964.6|62
1736519400000|2025-01-10 14:30:00|971.6|966.6|970.5|965.5|972.1|967.1|969.6|964.6|66
1736519700000|2025-01-10 14:35:00|970.7|965.7|968.5|963.5|970.9|965.9|967.1|962.1|84
1736520000000|2025-01-10 14:40:00|969.1|964.1|968.9|963.9|972.2|965.4|967.9|962.9|81
1736520300000|2025-01-10 14:45:00|969.3|964.3|966.6|961.6|969.3|964.3|965|960|74
1736520600000|2025-01-10 14:50:00|966.5|961.5|964.3|959.3|966.9|961.9|964.2|959.2|80
1736520900000|2025-01-10 14:55:00|964.2|959.2|965.7|960.7|965.8|960.8|964.2|959.2|72
1736521200000|2025-01-10 15:00:00|964.9|959.9|964.6|959.6|965.5|960.5|961.9|956.9|67
1736521500000|2025-01-10 15:05:00|964.7|959.7|962.1|957.1|964.8|959.8|961.1|956.1|75
1736521800000|2025-01-10 15:10:00|962.4|957.4|964.5|959.5|965|960|961.7|956.7|78
1736522100000|2025-01-10 15:15:00|964.6|959.6|965.6|960.6|966.4|961.4|964.4|959.4|74
1736522400000|2025-01-10 15:20:00|965.5|960.5|965.9|960.9|966.2|961.2|964.2|959.2|74
1736522700000|2025-01-10 15:25:00|965.8|960.8|967.2|962.2|967.5|962.5|965.3|960.3|70
1736523000000|2025-01-10 15:30:00|967|962|967.7|962.7|969.1|964.1|966.5|961.5|69
1736523300000|2025-01-10 15:35:00|967.6|962.6|968.8|963.8|969.1|964.1|967.3|962.3|62
1736523600000|2025-01-10 15:40:00|968.7|963.7|967.7|962.7|969.5|964.5|967.6|962.6|60
1736523900000|2025-01-10 15:45:00|967.9|962.9|967|962|968.4|963.4|966.9|961.9|63
1736524200000|2025-01-10 15:50:00|966.9|961.9|965.9|960.9|967|962|965.1|960.1|62
1736524500000|2025-01-10 15:55:00|966.1|961.1|964|959|966.3|961.3|964|959|60
1736524800000|2025-01-10 16:00:00|964.1|959.1|961.9|956.9|964.5|959.5|961.4|956.4|70
1736525100000|2025-01-10 16:05:00|961.8|956.8|961.3|956.3|962.5|957.5|960.2|955.2|74
1736525400000|2025-01-10 16:10:00|961.4|956.4|963.8|958.8|964.5|959.5|961.4|956.4|67
1736525700000|2025-01-10 16:15:00|963.7|958.7|962.7|957.7|963.8|958.8|962.5|957.5|63
1736526000000|2025-01-10 16:20:00|962.4|957.4|962.3|957.3|963.1|958.1|961.7|956.7|57
1736526300000|2025-01-10 16:25:00|962.4|957.4|963.1|954.5|964|957.6|962.2|954.3|66
1736526600000|2025-01-10 16:30:00|962.9|954.4|964.3|954.9|964.4|955|962.3|953.7|55
1736526900000|2025-01-10 16:35:00|964.5|956.1|965.2|956.1|965.7|956.9|964.5|955.9|82
1736527200000|2025-01-10 16:40:00|963.8|956.3|964|959|965.2|959.3|963.7|956.1|81
1736527500000|2025-01-10 16:45:00|963.9|958.9|964|959|964.3|959.3|963.8|958.8|53
1736527800000|2025-01-10 16:50:00|963.6|958.6|964.8|956.1|964.8|959.3|963.4|955.6|33
1736528100000|2025-01-10 16:55:00|964.7|955.6|963.2|954.7|964.7|956.2|963|954.7|58
1736528400000|2025-01-10 17:00:00|963.4|957.4|963.4|952.7|965.8|957.4|962.4|952.7|118
1736528700000|2025-01-10 17:05:00|963|952.8|964.6|954.1|965|955.1|962.7|952.8|97
1736529000000|2025-01-10 17:10:00|964.5||964.8||964.8||963.9||37
1736529300000|2025-01-10 17:15:00|965.2|954.2|965.4|954.4|965.5|954.5|964.8|954.1|29
1736529600000|2025-01-10 17:20:00|965.3|954.3|964.5|954.4|965.4|954.4|964.4|953.4|51
1736529900000|2025-01-10 17:25:00|966|954.6|966|955.4|966|955.9|965.5|954.2|70
1736530200000|2025-01-10 17:30:00|966.2|955.6|967.1|956.5|967.4|957.5|966.2|955.5|60
1736530500000|2025-01-10 17:35:00|967|956.6|968|957.6|968.1|957.8|967|956.5|84
1736530800000|2025-01-10 17:40:00||957.8||957.9||958.2||957.4|32
1736531100000|2025-01-10 17:45:00|968.1|958|968.5|957.8|968.6|958.1|968.1|957.2|48
1736531400000|2025-01-10 17:50:00|968.1|957.7|965.8|960.8|968.3|960.8|965.8|957|52
1736531700000|2025-01-10 17:55:00|966.2|961.2|965.7|960.7|967.1|961.2|964.7|958.1|42
1736532000000|2025-01-10 18:00:00|965.5|960.5|967|962|967|962|964.8|959.8|46
1736532300000|2025-01-10 18:05:00|966.6|961.6|966.9|961.9|967.1|962.1|966|961|37
1736532600000|2025-01-10 18:10:00|967|962|966.6|961.6|967.2|962.2|966.5|961.5|38
1736532900000|2025-01-10 18:15:00|966.7|961.7|965.5|960.5|966.9|961.9|965.2|960.2|50
1736533200000|2025-01-10 18:20:00|965.6|960.6|965.5|960.5|966|961|965.1|960.1|41
1736533500000|2025-01-10 18:25:00|965.7|960.7|964.5|959.5|965.7|960.7|964.4|959.4|35
1736533800000|2025-01-10 18:30:00|964.6|959.6|964|959|964.6|959.6|962.9|957.9|39
1736534100000|2025-01-10 18:35:00|963.7|958.7|964.2|959.2|964.2|959.2|963.6|958.6|24
1736534400000|2025-01-10 18:40:00|964.3|959.3|963.5|958.5|964.3|959.3|963.3|958.3|29
1736534700000|2025-01-10 18:45:00|963.4|958.4|963.4|958.4|963.6|958.6|963|958|29
1736535000000|2025-01-10 18:50:00|963.3|958.3|963.6|958.6|963.8|958.8|963.2|958.2|29
1736535300000|2025-01-10 18:55:00|963.7|958.7|964.7|959.7|964.7|959.7|963.5|958.5|40
1736535600000|2025-01-10 19:00:00|964.8|959.8|966.2|961.2|966.3|961.3|964.1|959.1|40
1736535900000|2025-01-10 19:05:00|966.3|961.3|966|961|966.5|961.5|965.8|960.8|31
1736536200000|2025-01-10 19:10:00|966.1|961.1|964.9|959.9|966.3|961.3|964.9|959.9|21
1736536500000|2025-01-10 19:15:00|965|960|965.2|960.2|965.4|960.4|964.7|959.7|28
1736536800000|2025-01-10 19:20:00|965.1|960.1|965.7|960.7|965.7|960.7|965|960|32
1736537100000|2025-01-10 19:25:00|965.8|960.8|965.4|960.4|966|961|965.3|960.3|17
1736537400000|2025-01-10 19:30:00|965.1|960.1|966|957.9|966|960.4|964.5|957.8|20
1736537700000|2025-01-10 19:35:00||958||957.6||958||957.1|37
1736538000000|2025-01-10 19:40:00|964.5|957.5|966|957.4|966|959.7|964.5|957.4|32
1736538300000|2025-01-10 19:45:00||957.5||957.1||957.6||956.8|14
1736538600000|2025-01-10 19:50:00|965.4|956|965.1|956|965.6|956|965.1|956|17
1736538900000|2025-01-10 19:55:00|965.2||965.4||966.1||965.1||28
1736539200000|2025-01-10 20:00:00|965.5||965.1||965.5||964.9||34
1736539500000|2025-01-10 20:05:00|965.2||965.4||965.5||965||26
1736540100000|2025-01-10 20:15:00|964.7|955.7|965.2|955.6|965.2|955.8|964.2|955.6|30
1736540400000|2025-01-10 20:20:00|965|955.8|965.3|956|965.3|956.2|964.6|955.8|27
1736540700000|2025-01-10 20:25:00|965.2|956.2|965.2|956.4|965.5|956.6|965|956.2|22
1736541000000|2025-01-10 20:30:00|965.4|956.5|964.2|955.8|965.4|956.8|964.1|955.4|38
1736541300000|2025-01-10 20:35:00|964.4|956|962.5|957.5|964.6|957.5|962.5|956|28
1736541600000|2025-01-10 20:40:00|962.4|957.4|962.3|957.3|962.5|957.5|962.2|957.2|10
1736541900000|2025-01-10 20:45:00|962.4|957.4|962.2|957.2|962.4|957.4|962|957|21
1736542200000|2025-01-10 20:50:00|962.3|957.3|962.2|957.2|962.3|957.3|962.1|957.1|12
1736542500000|2025-01-10 20:55:00|963.4|952.4|963.3|952.3|963.6|952.6|963.3|952.3|23
1736542800000|2025-01-10 21:00:00|963.4|952.4|964.2|953.2|964.2|953.2|963.2|952.2|29
1736543100000|2025-01-10 21:05:00|964.3|953.3|964.2|953.2|964.4|953.4|964.1|953.1|10
1736543400000|2025-01-10 21:10:00|964.3|953.3|964.2|953.2|964.4|953.4|963.9|952.9|12
1736543700000|2025-01-10 21:15:00|964.1|953.1|964.4|953.4|964.4|953.4|964|953|6
1736544000000|2025-01-10 21:20:00|964.3|953.3|963.9|952.9|964.4|953.4|963.9|952.9|17
1736544300000|2025-01-10 21:25:00|963.8|952.8|963.8|952.8|963.8|952.8|963.6|952.6|7
1736544600000|2025-01-10 21:30:00|963.9|952.9|963.6|952.6|964|953|963.6|952.6|21
1736544900000|2025-01-10 21:35:00|963.5|952.5|963.1|952.1|963.5|952.5|963.1|952.1|12
1736545200000|2025-01-10 21:40:00|963.3|952.3|968.3|957.3|968.3|959.7|963.3|952.3|19
1736545500000|2025-01-10 21:45:00|968.1|957.1|968.7|957.7|968.8|957.8|968.1|957.1|19
1736545800000|2025-01-10 21:50:00|968.6|957.6|968.5|957.5|968.7|957.7|968.2|957.2|25
1736546100000|2025-01-10 21:55:00|968.6|957.6|969|958|969.1|958.1|968.5|957.5|18
1736722800000|2025-01-12 23:00:00|964.8|959.8|965.1|960.1|966.2|961.2|964.5|959.5|19
1736723100000|2025-01-12 23:05:00|965.6|960.6|965.9|960.9|966.3|961.3|964.7|959.7|33
1736723400000|2025-01-12 23:10:00|966.1|961.1|964.9|959.9|966.4|961.4|964.4|959.4|28
1736723700000|2025-01-12 23:15:00|965|960|964.1|959.1|965|960|964.1|959.1|24
1736724000000|2025-01-12 23:20:00|964.3|959.3|963.5|958.5|964.5|959.5|963.3|958.3|21
1736724300000|2025-01-12 23:25:00|963.6|958.6|963.8|958.8|964.1|959.1|963.5|958.5|17
1736724600000|2025-01-12 23:30:00|963.9|958.9|964.7|959.7|965.4|960.4|963.9|958.9|29
1736724900000|2025-01-12 23:35:00|964.8|959.8|964.6|959.6|965.4|960.4|964.5|959.5|22
1736725200000|2025-01-12 23:40:00|964.8|959.8|965|960|965.1|960.1|964.4|959.4|22
1736725500000|2025-01-12 23:45:00|965.1|960.1|964.9|959.9|965.5|960.5|964.8|959.8|26
1736725800000|2025-01-12 23:50:00|964.8|959.8|965.3|960.3|965.5|960.5|964.8|959.8|32
1736726100000|2025-01-12 23:55:00|965.4|960.4|966.2|961.2|966.6|961.6|965.4|960.4|40
1736726400000|2025-01-13 00:00:00|965.9|960.9|967|962|967.1|962.1|965.9|960.9|45
1736726700000|2025-01-13 00:05:00|967.1|962.1|968.2|963.2|968.7|963.7|967.1|962.1|32
1736727000000|2025-01-13 00:10:00|968.1|963.1|966.9|961.9|968.2|963.2|966.9|961.9|27
1736727300000|2025-01-13 00:15:00|966.8|961.8|966.7|961.7|967|962|966.4|961.4|26
1736727600000|2025-01-13 00:20:00|966.6|961.6|965.6|960.6|966.6|961.6|964.9|959.9|31
1736727900000|2025-01-13 00:25:00|965.5|960.5|965.3|960.3|965.8|960.8|965.3|960.3|25
1736728200000|2025-01-13 00:30:00|965.1|960.1|965.3|960.3|965.4|960.4|964.7|959.7|36
1736728500000|2025-01-13 00:35:00|965.4|960.4|964.2|959.2|965.5|960.5|964.1|959.1|19
1736728800000|2025-01-13 00:40:00|964.4|959.4|965.1|960.1|965.2|960.2|964.3|959.3|21
1736729100000|2025-01-13 00:45:00|965.3|960.3|965.2|960.2|965.6|960.6|964.6|959.6|25
1736729400000|2025-01-13 00:50:00|965.3|960.3|965.9|960.9|965.9|960.9|965.2|960.2|28
1736729700000|2025-01-13 00:55:00|965.7|960.7|966.6|961.6|967.1|962.1|965.7|960.7|31
1736730000000|2025-01-13 01:00:00|966.8|961.8|965.6|960.6|966.9|961.9|965.2|960.2|56
1736730300000|2025-01-13 01:05:00|965.7|960.7|964.4|959.4|966|961|964.2|959.2|54
1736730600000|2025-01-13 01:10:00|964.3|959.3|964.4|959.4|964.8|959.8|963.9|958.9|42
1736730900000|2025-01-13 01:15:00|964.3|959.3|964.4|959.4|965.3|960.3|964.1|959.1|53
1736731200000|2025-01-13 01:20:00|964.7|959.7|964.4|959.4|964.9|959.9|964|959|34
1736731500000|2025-01-13 01:25:00|964.7|959.7|964.5|959.5|964.7|959.7|963.6|958.6|45
1736731800000|2025-01-13 01:30:00|964.6|959.6|963.9|958.9|964.9|959.9|963.5|958.5|56
1736732100000|2025-01-13 01:35:00|963.8|958.8|963.6|958.6|964.5|959.5|963.4|958.4|48
1736732400000|2025-01-13 01:40:00|963.7|958.7|964.2|959.2|964.3|959.3|963.4|958.4|54
1736732700000|2025-01-13 01:45:00|964.4|959.4|964|959|964.4|959.4|963.6|958.6|47
1736733000000|2025-01-13 01:50:00|964.1|959.1|964.3|959.3|964.4|959.4|963.7|958.7|36
1736733300000|2025-01-13 01:55:00|964.2|959.2|963.9|958.9|964.4|959.4|963.5|958.5|39
1736733600000|2025-01-13 02:00:00|964|959|964.6|959.6|964.8|959.8|963.6|958.6|34
1736733900000|2025-01-13 02:05:00|964.5|959.5|965.7|960.7|965.7|960.7|964.2|959.2|28
1736734200000|2025-01-13 02:10:00|965.6|960.6|965.4|960.4|965.8|960.8|965|960|41
1736734500000|2025-01-13 02:15:00|965.5|960.5|965|960|965.8|960.8|964.9|959.9|35
1736734800000|2025-01-13 02:20:00|965.1|960.1|965.3|960.3|965.6|960.6|964.8|959.8|27
1736735100000|2025-01-13 02:25:00|965.4|960.4|965.3|960.3|965.5|960.5|965.1|960.1|21
1736735400000|2025-01-13 02:30:00|965|960|965.6|960.6|965.6|960.6|964.7|959.7|42
1736735700000|2025-01-13 02:35:00|965.5|960.5|965|960|965.5|960.5|965|960|23
1736736000000|2025-01-13 02:40:00|965.1|960.1|967|958.7|967.1|960.5|965.1|955.5|40
1736736300000|2025-01-13 02:45:00|966.9|958.8|968.2|959.9|968.3|960.5|965.2|958.5|47
1736736600000|2025-01-13 02:50:00|968.4|959.8|969.2|958.2|969.2|960|968.2|957.8|45
1736736900000|2025-01-13 02:55:00|969.3|958.3|968.7|959.3|969.8|959.7|968.7|958.2|43
1736737200000|2025-01-13 03:00:00|968.6|958.7|969.3|960|969.3|960.3|967.8|958.6|46
1736737500000|2025-01-13 03:05:00|969.4|959.9|968.7|958.8|969.7|959.9|968.6|958.8|48
1736737800000|2025-01-13 03:10:00|968.5|958.6|968.2|959.2|968.6|959.3|967.9|958.6|44
1736738100000|2025-01-13 03:15:00|968.3|959.3|968.6|959.2|968.7|959.6|968.3|959.1|35
1736738400000|2025-01-13 03:20:00|968.7|959.1|968.2|959|968.8|959.3|967.7|958.6|49
1736738700000|2025-01-13 03:25:00|968.1|958.8|968.3|959.1|968.4|959.3|968|958.8|39
1736739000000|2025-01-13 03:30:00|968.5|959.2|968.4|958.9|968.6|959.3|968.1|958.8|28
1736739300000|2025-01-13 03:35:00|968.5|958.8|968.5|958.8|968.5|959|968.2|958.6|30
1736739600000|2025-01-13 03:40:00|968.1|958.9|968.1|958.8|968.1|959.1|968.1|958.7|17
1736739900000|2025-01-13 03:45:00|967.7|958.6|967.2|959.2|967.7|960.7|965.7|958.1|29
1736740200000|2025-01-13 03:50:00|965.7|959.1|966.1|961.1|966.4|961.4|965.7|958.9|19
1736740500000|2025-01-13 03:55:00|966|961|970.2|960.5|970.3|961|966|959.8|31
1736740800000|2025-01-13 04:00:00|970.1|960.4|968.9|963.9|971.5|964|968.9|960.4|26
1736741100000|2025-01-13 04:05:00|969.1|964.1|969.4|964.4|969.5|964.5|968.7|963.7|21
1736741400000|2025-01-13 04:10:00|969.3|964.3|969.7|964.7|970.1|965.1|969.1|964.1|29
1736741700000|2025-01-13 04:15:00|969.8|964.8|969.2|964.2|969.8|964.8|968.7|963.7|22
1736742000000|2025-01-13 04:20:00|969.3|964.3|968|963|969.3|964.3|968|963|27
1736742300000|2025-01-13 04:25:00|968.2|963.2|968.5|963.5|968.6|963.6|968.1|963.1|19
1736742600000|2025-01-13 04:30:00|968.4|963.4|967.8|962.8|968.5|963.5|967.8|962.8|16
1736742900000|2025-01-13 04:35:00|967.7|962.7|967.5|962.5|968.2|963.2|967.3|962.3|30
1736743200000|2025-01-13 04:40:00|967.3|962.3|967.4|962.4|967.6|962.6|966.9|961.9|20
1736743500000|2025-01-13 04:45:00|967.3|962.3|968.1|963.1|968.3|963.3|967.3|962.3|17
1736743800000|2025-01-13 04:50:00|967.9|962.9|967.3|962.3|968.1|963.1|967|962|33
1736744100000|2025-01-13 04:55:00|967.4|962.4|967.6|962.6|967.7|962.7|967.4|962.4|19
1736744400000|2025-01-13 05:00:00|967.4|962.4|968.2|963.2|968.3|963.3|966.8|961.8|33
1736744700000|2025-01-13 05:05:00|968.3|963.3|967.4|962.4|968.8|963.8|967.4|962.4|31
1736745000000|2025-01-13 05:10:00|967.3|962.3|967|962|967.7|962.7|966.8|961.8|22
1736745300000|2025-01-13 05:15:00|967.1|962.1|967.4|962.4|967.4|962.4|966.9|961.9|23
1736745600000|2025-01-13 05:20:00|967.3|962.3|967.5|962.5|967.5|962.5|966.9|961.9|21
1736745900000|2025-01-13 05:25:00|967.4|962.4|967.3|962.3|967.6|962.6|967|962|26
1736746200000|2025-01-13 05:30:00|967|962|967.1|962.1|967.6|962.6|966.6|961.6|42
1736746500000|2025-01-13 05:35:00|967.2|962.2|967.3|962.3|968|963|967.2|962.2|27
1736746800000|2025-01-13 05:40:00|967.4|962.4|967|962|967.7|962.7|967|962|28
1736747100000|2025-01-13 05:45:00|967.1|962.1|966.9|961.9|967.1|962.1|966|961|33
1736747400000|2025-01-13 05:50:00|966.7|961.7|968|963|968.1|963.1|966.7|961.7|41
1736747700000|2025-01-13 05:55:00|967.9|962.9|968.4|963.4|968.4|963.4|967.6|962.6|25
1736748000000|2025-01-13 06:00:00|968.5|963.5|968.7|963.7|969.1|964.1|968.4|963.4|33
1736748300000|2025-01-13 06:05:00|968.8|963.8|968.1|963.1|968.9|963.9|968|963|26
1736748600000|2025-01-13 06:10:00|968.2|963.2|968.6|963.6|968.8|963.8|968.1|963.1|25
1736748900000|2025-01-13 06:15:00|968.8|963.8|969.8|964.8|969.8|964.8|968.6|963.6|37
1736749200000|2025-01-13 06:20:00|969.7|964.7|969.2|964.2|969.9|964.9|968.9|963.9|33
1736749500000|2025-01-13 06:25:00|969.3|964.3|968|963|969.5|964.5|967.9|959.7|34
1736749800000|2025-01-13 06:30:00|967.9|962.9|968.1|963.1|968.9|963.9|967.9|962.9|34
1736750100000|2025-01-13 06:35:00|968.2|963.2|967.5|962.5|968.3|963.3|967.2|962.2|25
1736750400000|2025-01-13 06:40:00|967.4|962.4|967.9|962.9|968.1|963.1|967.4|962.4|17
1736750700000|2025-01-13 06:45:00|968|963|968|963|968.1|963.1|967.8|962.8|20
1736751000000|2025-01-13 06:50:00|968.2|963.2|968.3|963.3|968.3|963.3|967.8|962.8|25
1736751300000|2025-01-13 06:55:00|968.2|963.2|968.7|963.7|968.7|963.7|967.3|962.3|31
1736751600000|2025-01-13 07:00:00|968.5|963.5|967.5|962.5|968.5|963.5|967.5|962.5|39
1736751900000|2025-01-13 07:05:00|967.4|962.4|968.7|963.7|968.8|963.8|967|962|55
1736752200000|2025-01-13 07:10:00|968.8|963.8|967|962|969.1|964.1|967|962|38
1736752500000|2025-01-13 07:15:00|967.1|962.1|968|963|968.1|963.1|966.8|961.8|44
1736752800000|2025-01-13 07:20:00|967.9|962.9|968.3|963.3|968.7|963.7|967.8|962.8|32
1736753100000|2025-01-13 07:25:00|968.4|963.4|967.7|962.7|968.4|963.4|967|962|48
1736753400000|2025-01-13 07:30:00|967.4|962.4|967.1|962.1|967.4|962.4|966.5|961.5|45
1736753700000|2025-01-13 07:35:00|967.2|962.2|966.8|961.8|968.1|963.1|966.6|961.6|37
1736754000000|2025-01-13 07:40:00|966.9|961.9|965.9|960.9|967.2|962.2|965.9|960.9|36
1736754300000|2025-01-13 07:45:00|966|961|966.3|961.3|966.3|961.3|965.6|960.6|27
1736754600000|2025-01-13 07:50:00|966.4|961.4|966.8|961.8|967.4|962.4|966.1|961.1|24
1736754900000|2025-01-13 07:55:00|966.6|961.6|967.1|962.1|967.1|962.1|966.1|961.1|26
1736755200000|2025-01-13 08:00:00|967|962|968.2|963.2|968.9|963.9|966.9|961.9|34
1736755500000|2025-01-13 08:05:00|968.3|963.3|969.4|964.4|970.4|965.4|968.2|963.2|40
1736755800000|2025-01-13 08:10:00|969.6|964.6|972.3|967.3|972.7|967.7|969.6|964.6|35
1736756100000|2025-01-13 08:15:00|972.2|967.2|971.7|966.7|972.3|967.3|970.9|965.9|38
1736756400000|2025-01-13 08:20:00|971.2|966.2|968.2|963.2|971.2|966.2|968.1|963.1|42
1736756700000|2025-01-13 08:25:00|968|963|967|962|969.9|964.9|966.7|961.7|45
1736757000000|2025-01-13 08:30:00|966.9|961.9|967.3|962.3|968.1|963.1|966.6|961.6|53
1736757300000|2025-01-13 08:35:00|967.2|962.2|967.6|962.6|968|963|967.1|962.1|43
1736757600000|2025-01-13 08:40:00|967.7|962.7|967.2|962.2|967.8|962.8|965.8|960.8|59
1736757900000|2025-01-13 08:45:00|966.9|961.9|965.5|960.5|967.2|962.2|965.3|960.3|50
1736758200000|2025-01-13 08:50:00|965.7|960.7|966.5|961.5|967|962|965.6|960.6|37
1736758500000|2025-01-13 08:55:00|966.3|961.3|967.6|962.6|967.7|962.7|966.1|961.1|47
1736758800000|2025-01-13 09:00:00|967.5|962.5|966.9|961.9|968|963|966.5|961.5|35
1736759100000|2025-01-13 09:05:00|967.1|962.1|968|963|968.9|963.9|967|962|42
1736759400000|2025-01-13 09:10:00|967.8|962.8|966.7|961.7|968.2|963.2|966|961|46
1736759700000|2025-01-13 09:15:00|966.5|961.5|966.3|961.3|966.9|961.9|965.8|960.8|35
1736760000000|2025-01-13 09:20:00|966.2|961.2|964.7|959.7|966.6|961.6|964.7|959.7|37
1736760300000|2025-01-13 09:25:00|963.7|958.7|964.2|959.2|966.9|960.2|963.7|958.2|146
1736760600000|2025-01-13 09:30:00|964.1|959.1|964.9|959.9|965.7|960.7|963.4|958.4|117
1736760900000|2025-01-13 09:35:00|964.7|959.7|964.1|959.1|965|960|963.2|958.2|118
1736761200000|2025-01-13 09:40:00|964.2|959.2|963.6|958.6|965.6|959.6|963|956.5|93
1736761500000|2025-01-13 09:45:00|963.9|958.9|962.8|957.8|966.8|960.6|962.1|957|90
1736761800000|2025-01-13 09:50:00|962.9|957.9|963.9|958.9|963.9|958.9|962.3|957.3|43
1736762100000|2025-01-13 09:55:00|963.8|958.8|962.8|957.8|964.3|959.3|962.8|957.8|50
1736762400000|2025-01-13 10:00:00|962.5|957.5|961.7|956.7|962.5|957.5|960.8|955.8|57
1736762700000|2025-01-13 10:05:00|961.8|956.8|962.9|957.9|963.2|958.2|960.9|955.9|41
1736763000000|2025-01-13 10:10:00|962.7|957.7|965.4|955.9|966.2|958.4|962.7|955.3|148
1736763300000|2025-01-13 10:15:00|965.3|955.8|965.8|956.2|966.7|957.3|964|954.7|126
1736763600000|2025-01-13 10:20:00|965.7|956.5|966.1|956.7|966.4|957.3|965.5|956.3|83
1736763900000|2025-01-13 10:25:00|965.9|956.8|967.8|958.6|968.2|958.8|965.9|956.7|112
1736764200000|2025-01-13 10:30:00|968|958.4|969.6|960.3|969.8|960.6|967.8|958.4|141
1736764500000|2025-01-13 10:35:00|969.9|960.4|970.4|960.7|970.7|961.2|969.6|960.2|113
1736764800000|2025-01-13 10:40:00|970.3|960.4|969.7|959.7|970.3|960.4|967.6|957.8|100
1736765100000|2025-01-13 10:45:00|969.6|960|970.1|960.2|970.6|960.8|969.6|959.9|62
1736765400000|2025-01-13 10:50:00|970.4|960.4|971.4|961.3|971.7|961.8|970.4|960.4|78
1736765700000|2025-01-13 10:55:00|971.2|961.2|970.1|960.2|971.6|961.6|970|960.1|81
1736766000000|2025-01-13 11:00:00|970.3|960.1|969.1|960.1|970.4|960.7|967.9|958.5|157
1736766300000|2025-01-13 11:05:00|969.3|960.2|966.1|961.1|969.5|962|966|959.1|74
1736766600000|2025-01-13 11:10:00|967.8|959.6|966|961|968.2|961.6|965.2|958.7|67
1736766900000|2025-01-13 11:15:00|966.1|961.1|966.1|961.1|967.7|961.5|965.9|959.4|50
1736767200000|2025-01-13 11:20:00|965.9|960.9|965.8|960.8|966.9|961.9|965.5|960.5|48
1736767500000|2025-01-13 11:25:00|965.7|960.7|964.8|959.8|966.2|961.2|964.8|959.8|55
1736767800000|2025-01-13 11:30:00|964.7|959.7|965.6|960.6|965.9|960.9|963.7|958.7|68
1736768100000|2025-01-13 11:35:00|967.1|959.1|965.8|960.8|967.4|961.4|965.4|959.1|71
1736768400000|2025-01-13 11:40:00|965.7|960.7|965.2|960.2|966.2|961.2|964.5|959.5|42
1736768700000|2025-01-13 11:45:00|965.1|960.1|966|961|967.9|961.9|965.1|959.8|41
1736769000000|2025-01-13 11:50:00|965.9|960.9|967.5|962.5|967.5|962.5|965.9|960.9|36
1736769300000|2025-01-13 11:55:00|967.4|962.4|964.1|959.1|967.4|962.4|964|959|45
1736769600000|2025-01-13 12:00:00|964.2|959.2|963.1|958.1|964.9|959.9|962.9|957.9|51
1736769900000|2025-01-13 12:05:00|963.4|958.4|964|954.3|964.6|959.6|961.6|953.9|62
1736770200000|2025-01-13 12:10:00|964.1|954.4|964|953.2|965.5|955.5|963.9|953.2|90
1736770500000|2025-01-13 12:15:00|963.7|953|964.2|955.4|964.4|955.4|963.1|953|87
1736770800000|2025-01-13 12:20:00|964.3|955.5|963.5|958.5|964.8|958.7|962.2|955.5|101
1736771100000|2025-01-13 12:25:00|963.4|958.4|963.1|954.9|964.8|958.9|961|954.6|115
1736771400000|2025-01-13 12:30:00|961.5|956.5|961.8|956.8|963.8|956.9|960.9|953.9|127
1736771700000|2025-01-13 12:35:00|963.3|955.1|961.6|956.6|963.4|957.1|961.1|955.1|90
1736772000000|2025-01-13 12:40:00|961.9|956.9|960.1|955.1|962.2|957.2|959.7|954.7|78
1736772300000|2025-01-13 12:45:00|960|955|960.6|955.6|961.4|956.4|959.8|954.8|73
1736772600000|2025-01-13 12:50:00|960.5|955.5|960.2|955.2|961.1|956.1|959.9|954.9|68
1736772900000|2025-01-13 12:55:00|959.9|954.9|960|955|961.4|955.3|958.9|952.5|46
1736773200000|2025-01-13 13:00:00|960.3|955.3|961|956|961.1|956.1|958.9|952.7|63
1736773500000|2025-01-13 13:05:00|960.7|955.7|958.9|953.9|960.7|955.7|958.9|953.9|53
1736773800000|2025-01-13 13:10:00|959.1|954.1|960.2|955.2|960.2|955.2|958.8|953.8|46
1736774100000|2025-01-13 13:15:00|960.6|955.6|964.4|959.4|965.9|960.9|960.6|955.6|63
1736774400000|2025-01-13 13:20:00|964.3|959.3|964.7|959.7|966.2|961.2|964.1|959.1|58
1736774700000|2025-01-13 13:25:00|965.1|960.1|965.4|957.1|968.3|961.8|964.6|956.7|65
1736775000000|2025-01-13 13:30:00|965.2|957.3|963.1|958.1|966.6|959.7|962.7|955.4|59
1736775300000|2025-01-13 13:35:00|963|958|962.6|957.6|965.3|960.3|961.8|956.8|67
1736775600000|2025-01-13 13:40:00|962.5|957.5|961.3|956.3|963.4|958.4|960.5|955.5|54
1736775900000|2025-01-13 13:45:00|961.1|956.1|964.1|959.1|964.1|959.1|960.4|955.4|58
1736776200000|2025-01-13 13:50:00|964.5|959.5|964.8|959.8|965.4|960.4|964.1|959.1|41
1736776500000|2025-01-13 13:55:00|964.9|959.9|965.1|960.1|965.6|960.6|964.2|959.2|39
1736776800000|2025-01-13 14:00:00|965.3|960.3|964|959|966.1|961.1|963.6|958.6|64
1736777100000|2025-01-13 14:05:00|964.1|959.1|963.6|958.6|964.4|959.4|963.3|958.3|49
1736777400000|2025-01-13 14:10:00|963.8|958.8|963.2|958.2|964.4|959.4|962.8|957.8|43
1736777700000|2025-01-13 14:15:00|963.3|958.3|963.8|958.8|964.5|959.5|963.1|958.1|48
1736778000000|2025-01-13 14:20:00|963.7|958.7|962.1|957.1|963.9|958.9|962.1|957.1|46
1736778300000|2025-01-13 14:25:00|962.3|957.3|962.9|957.9|963.3|958.3|962.2|957.2|39
1736778600000|2025-01-13 14:30:00|962.8|957.8|966.4|961.4|966.6|961.6|962.8|957.8|72
1736778900000|2025-01-13 14:35:00|966.3|961.3|964.7|959.7|967.3|962.3|964.2|959.2|66
1736779200000|2025-01-13 14:40:00|964.8|959.8|965.2|960.2|966.2|961.2|963.8|958.8|66
1736779500000|2025-01-13 14:45:00|964.7|959.7|967.2|962.2|967.3|962.3|964.4|959.4|60
1736779800000|2025-01-13 14:50:00|967.3|962.3|966.6|961.6|967.4|962.4|966.2|961.2|54
1736780100000|2025-01-13 14:55:00|966.5|961.5|966.6|961.6|967.5|962.5|966.1|961.1|49
1736780400000|2025-01-13 15:00:00|967.5|962.5|964.7|959.7|967.7|962.7|964.7|959.7|65
1736780700000|2025-01-13 15:05:00|965.1|960.1|965.8|960.8|967.3|962.3|964.5|959.5|52
1736781000000|2025-01-13 15:10:00|965.7|960.7|964.7|959.7|966.4|961.4|964.2|959.2|51
1736781300000|2025-01-13 15:15:00|964.8|959.8|965.7|960.7|966.2|961.2|964.4|959.4|50
1736781600000|2025-01-13 15:20:00|965.5|960.5|962.6|957.6|966.2|961.2|961.7|956.7|55
1736781900000|2025-01-13 15:25:00|962.3|957.3|962|957|962.7|957.7|961.2|956.2|50
1736782200000|2025-01-13 15:30:00|962.2|957.2|961.9|956.9|963.6|958.6|961.9|956.9|52
1736782500000|2025-01-13 15:35:00|962|957|962.4|957.4|963.1|958.1|962|957|55
1736782800000|2025-01-13 15:40:00|962.5|957.5|961|956|963.1|958.1|960.8|955.8|51
1736783100000|2025-01-13 15:45:00|961.3|956.3|961.7|956.7|962.6|957.6|961.3|956.3|53
1736783400000|2025-01-13 15:50:00|961.8|956.8|961.2|956.2|962.2|957.2|960.5|955.5|56
1736783700000|2025-01-13 15:55:00|961.3|956.3|960.8|955.8|961.3|956.3|959.7|954.7|46
1736784000000|2025-01-13 16:00:00|960.7|955.7|960|955|961.2|956.2|959.6|954.6|47
1736784300000|2025-01-13 16:05:00|960.2|955.2|959.8|954.8|960.7|955.7|959.2|954.2|42
1736784600000|2025-01-13 16:10:00|960|955|959.3|954.3|960.3|955.3|958.9|953.9|40
1736784900000|2025-01-13 16:15:00|959.4|954.4|959.7|954.7|960.8|955.8|959.4|954.4|44
1736785200000|2025-01-13 16:20:00|959.8|954.8|961|956|961.5|956.5|959.6|954.6|58
1736785500000|2025-01-13 16:25:00|960.7|955.7|960.5|955.5|961.5|956.5|960.5|955.5|38
1736785800000|2025-01-13 16:30:00|960.6|955.6|961.3|956.3|961.5|956.5|960.3|955.3|35
1736786100000|2025-01-13 16:35:00|961.4|956.4|961.8|956.8|962.8|957.8|961.3|956.3|30
1736786400000|2025-01-13 16:40:00|962|957|962.5|957.5|963|958|962|957|37
1736786700000|2025-01-13 16:45:00|962.7|957.7|960.8|955.8|962.7|957.7|960.7|955.7|34
1736787000000|2025-01-13 16:50:00|961.2|956.2|961.3|956.3|962.5|956.4|961|954.3|23
1736787300000|2025-01-13 16:55:00|961.2|956.2|960.7|955.7|962.5|956.2|960.4|953.9|35
1736787600000|2025-01-13 17:00:00|960.8|955.8|960.9|955.9|962.2|956.1|960.7|954|27
1736787900000|2025-01-13 17:05:00|960.8|955.8|961.1|956.1|961.2|956.2|960.8|955.8|20
1736788200000|2025-01-13 17:10:00|961.2|956.2|960.2|955.2|962.3|956.3|960.2|953.6|22
1736788500000|2025-01-13 17:15:00|960.3|955.3|960.6|955.6|961.1|956.1|960.3|955.3|19
1736788800000|2025-01-13 17:20:00|960.5|955.5|960.5|955.5|960.7|955.7|960.1|955.1|18
1736789100000|2025-01-13 17:25:00|960.6|955.6|961.9|953.8|961.9|955.6|960.4|953.7|24
1736789400000|2025-01-13 17:30:00|959.9|953.9|960|955|960|955|959.6|953.8|20
1736789700000|2025-01-13 17:35:00|960.1|955.1|960.1|955.1|960.4|955.4|960.1|955.1|12
1736790000000|2025-01-13 17:40:00|960.2|955.2|960.5|955.5|960.8|955.8|960.1|955.1|20
1736790300000|2025-01-13 17:45:00|960.4|955.4|960.2|955.2|961|956|960.1|955.1|16
1736790600000|2025-01-13 17:50:00|960.3|955.3|960.1|955.1|960.3|955.3|960|955|17
1736790900000|2025-01-13 17:55:00|960.2|955.2|961.4|956.4|961.4|956.4|959.5|954.5|26
1736791200000|2025-01-13 18:00:00|961.3|956.3|962.1|957.1|962.2|957.2|960.6|955.6|42
1736791500000|2025-01-13 18:05:00|961.9|956.9|960.9|955.9|961.9|956.9|960.8|955.8|29
1736791800000|2025-01-13 18:10:00|961.1|956.1|961.7|956.7|961.7|956.7|960.8|955.8|23
1736792100000|2025-01-13 18:15:00|961.9|956.9|960.6|955.6|961.9|956.9|960.6|955.6|23
1736792400000|2025-01-13 18:20:00|960.7|955.7|960.5|955.5|961.2|956.2|960.3|955.3|29
1736792700000|2025-01-13 18:25:00|960.6|955.6|960.4|955.4|960.6|955.6|959.7|954.7|28
1736793000000|2025-01-13 18:30:00|960.5|955.5|960.1|955.1|960.9|955.9|960.1|955.1|29
1736793300000|2025-01-13 18:35:00|960.2|955.2|959.9|954.9|960.6|955.6|959.7|954.7|26
1736793600000|2025-01-13 18:40:00|960|955|959.5|954.5|960|955|959.4|954.4|29
1736793900000|2025-01-13 18:45:00|959.8|954.8|960|955|960.1|955.1|959.6|954.6|25
1736794200000|2025-01-13 18:50:00|959.9|954.9|959.4|954.4|959.9|954.9|959.4|954.4|18
1736794500000|2025-01-13 18:55:00|959.3|954.3|958.6|953.6|959.6|954.6|958.3|953.3|29
1736794800000|2025-01-13 19:00:00|958.7|953.7|958.4|953.4|959.3|954.3|958.2|953.2|39
1736795100000|2025-01-13 19:05:00|958.6|953.6|958.5|953.5|958.7|953.7|958.3|953.3|31
1736795400000|2025-01-13 19:10:00|958.6|953.6|957.9|952.9|958.7|953.7|957.5|952.5|39
1736795700000|2025-01-13 19:15:00|957.8|952.8|956.3|951.3|957.9|952.9|956.2|951.2|24
1736796000000|2025-01-13 19:20:00|956.4|951.4|956.7|951.7|956.9|951.9|956.3|951.3|16
1736796300000|2025-01-13 19:25:00|956.8|951.8|956.7|951.7|956.8|951.8|956.4|951.4|20
1736796600000|2025-01-13 19:30:00|956.8|951.8|956.8|951.8|956.8|951.8|956.6|951.6|9
1736796900000|2025-01-13 19:35:00|957|952|957.5|952.5|957.6|952.6|956.9|951.9|15
1736797200000|2025-01-13 19:40:00|957.6|952.6|957.7|952.7|957.8|952.8|957.6|952.6|6
1736797500000|2025-01-13 19:45:00|957.6|952.6|957.4|952.4|957.6|952.6|957.4|952.4|5
1736797800000|2025-01-13 19:50:00|957.7|952.7|957.7|952.7|958.2|953.2|957.6|952.6|22
1736798100000|2025-01-13 19:55:00|957.8|952.8|957.6|952.6|958|953|957.3|952.3|26
1736798400000|2025-01-13 20:00:00|957.7|952.7|957.5|952.5|957.7|952.7|957.4|952.4|11
1736798700000|2025-01-13 20:05:00|957.6|952.6|958|953|958.1|953.1|957.6|952.6|17
1736799000000|2025-01-13 20:10:00|958.1|953.1|957.9|952.9|958.1|953.1|957.7|952.7|14
1736799300000|2025-01-13 20:15:00|958|953|958.6|953.6|958.6|953.6|957.8|952.8|25
1736799600000|2025-01-13 20:20:00|958.7|953.7|958.5|953.5|958.8|953.8|958.4|953.4|29
1736799900000|2025-01-13 20:25:00|958.6|953.6|958.3|953.3|958.7|953.7|958.3|953.3|20
1736800200000|2025-01-13 20:30:00|958.4|953.4|958.7|953.7|958.9|953.9|958.2|953.2|25
1736800500000|2025-01-13 20:35:00|958.6|953.6|958.2|953.2|959.1|954.1|958.2|953.2|23
1736800800000|2025-01-13 20:40:00|958.1|953.1|957.5|952.5|958.2|953.2|957.4|952.4|29
1736801100000|2025-01-13 20:45:00|957.6|952.6|957.4|952.4|958|953|957.4|952.4|17
1736801400000|2025-01-13 20:50:00|957.5|952.5|957.3|952.3|957.8|952.8|957.1|952.1|27
1736801700000|2025-01-13 20:55:00|957.2|952.2|956.5|951.5|957.4|952.4|956.5|951.5|24
1736802000000|2025-01-13 21:00:00|956.4|951.4|955.6|950.6|956.5|951.5|955.5|950.5|16
1736802300000|2025-01-13 21:05:00|955.7|950.7|955.4|950.4|955.7|950.7|955.4|950.4|10
1736802600000|2025-01-13 21:10:00|955.5|950.5|955.5|950.5|955.6|950.6|955.3|950.3|14
1736802900000|2025-01-13 21:15:00|955.4|950.4|955.5|950.5|955.8|950.8|955.4|950.4|12
1736803200000|2025-01-13 21:20:00|955.6|950.6|955.6|950.6|955.8|950.8|955.5|950.5|6
1736803500000|2025-01-13 21:25:00|955.7|950.7|956.2|951.2|956.4|951.4|955.7|950.7|10
1736803800000|2025-01-13 21:30:00|956.6|951.6|956.8|951.8|957|952|956.5|951.5|23
1736804100000|2025-01-13 21:35:00|956.7|951.7|957.2|952.2|957.5|952.5|956.6|951.6|21
1736804400000|2025-01-13 21:40:00|957.1|952.1|956.9|951.9|957.5|952.5|956.4|951.4|45
1736804700000|2025-01-13 21:45:00|956.8|951.8|956.4|951.4|956.9|951.9|956.2|951.2|28
1736805000000|2025-01-13 21:50:00|956.5|951.5|957.1|952.1|957.2|952.2|956.5|951.5|23
1736805300000|2025-01-13 21:55:00|957|952|958.9|949.9|958.9|952.1|956.1|949.6|27
1736809200000|2025-01-13 23:00:00|958.7|947.7|957.9|952.9|958.9|952.9|957.3|947.7|12
1736809500000|2025-01-13 23:05:00|958|953|958.3|953.3|958.6|953.6|958|953|18
1736809800000|2025-01-13 23:10:00|958.5|953.5|957.6|952.6|958.5|953.5|957.6|952.6|29
1736810100000|2025-01-13 23:15:00|957.8|952.8|957.2|952.2|958.2|953.2|957.2|952.2|26
1736810400000|2025-01-13 23:20:00|957.3|952.3|957.7|952.7|957.9|952.9|957.3|952.3|29
1736810700000|2025-01-13 23:25:00|957.8|952.8|957.8|952.8|958|953|957.5|952.5|21
1736811000000|2025-01-13 23:30:00|958.1|953.1|959.6|954.6|959.9|954.9|958.1|953.1|36
1736811300000|2025-01-13 23:35:00|959.5|954.5|959.5|954.5|961.4|955|959.4|953.2|17
1736811600000|2025-01-13 23:40:00|959.6|954.6|961.3|953.3|961.3|954.6|958.4|952|39
1736811900000|2025-01-13 23:45:00|960.3|955.3|960.8|955.8|961.8|956.1|960|953.3|35
1736812200000|2025-01-13 23:50:00|960.6|955.6|960.4|955.4|961|956|960.3|955.3|28
1736812500000|2025-01-13 23:55:00|961.3|956.3|960.9|955.9|961.3|956.3|960.9|955.9|22
1736812800000|2025-01-14 00:00:00|960.8|955.8|959.4|954.4|960.8|955.8|958.7|953.7|56
1736813100000|2025-01-14 00:05:00|959.5|954.5|959.6|954.6|959.8|954.8|959|954|28
1736813400000|2025-01-14 00:10:00|959.4|954.4|959|954|959.5|954.5|959|954|17
1736813700000|2025-01-14 00:15:00|959.1|954.1|959.2|954.2|959.3|954.3|958.8|953.8|26
1736814000000|2025-01-14 00:20:00|959.1|954.1|959.2|954.2|959.3|954.3|959|954|15
1736814300000|2025-01-14 00:25:00|959.1|954.1|958.9|953.9|959.1|954.1|958.8|953.8|16
1736814600000|2025-01-14 00:30:00|959|954|958.8|953.8|959.2|954.2|958.8|953.8|10
1736814900000|2025-01-14 00:35:00|958.4|953.4|958.7|953.7|958.7|953.7|958.2|953.2|18
1736815200000|2025-01-14 00:40:00|958.8|953.8|958.6|953.6|958.8|953.8|958.2|953.2|21
1736815500000|2025-01-14 00:45:00|958.7|953.7|959.2|954.2|959.5|954.5|958.6|953.6|22
1736815800000|2025-01-14 00:50:00|959.1|954.1|958.9|953.9|959.5|954.5|958.9|953.9|22
1736816100000|2025-01-14 00:55:00|959|954|959.9|954.9|961.2|956.2|959|954|26
1736816400000|2025-01-14 01:00:00|959.7|954.7|960.1|955.1|960.2|955.2|959.4|954.4|44
1736816700000|2025-01-14 01:05:00|960.2|955.2|960.9|955.9|961|956|960.1|955.1|32
1736817000000|2025-01-14 01:10:00|961|956|960.8|955.8|961.5|956.5|960.8|955.8|38
1736817300000|2025-01-14 01:15:00|960.7|955.7|960.3|955.3|961.5|956.5|960.3|955.3|34
1736817600000|2025-01-14 01:20:00|960.4|955.4|960.2|955.2|960.5|955.5|960|955|30
1736817900000|2025-01-14 01:25:00|960.1|955.1|960.6|955.6|960.9|955.9|960|955|39
1736818200000|2025-01-14 01:30:00|960.7|955.7|961.1|956.1|961.8|956.8|960.7|955.7|46
1736818500000|2025-01-14 01:35:00|961|956|961.7|956.7|961.7|956.7|960.4|955.4|36
1736818800000|2025-01-14 01:40:00|962.1|957.1|962.1|957.1|962.3|957.3|961.3|956.3|39
1736819100000|2025-01-14 01:45:00|961.9|956.9|962.2|957.2|962.5|957.5|961.2|956.2|39
1736819400000|2025-01-14 01:50:00|962.1|957.1|963.5|958.5|963.9|958.9|961.8|956.8|49
1736819700000|2025-01-14 01:55:00|963.6|958.6|962.3|957.3|963.6|958.6|962.3|957.3|43
1736820000000|2025-01-14 02:00:00|962.4|957.4|962.7|957.7|963.1|958.1|962|957|39
1736820300000|2025-01-14 02:05:00|962.6|957.6|961|956|962.6|957.6|960.8|955.8|36
1736820600000|2025-01-14 02:10:00|961.1|956.1|961|956|961.9|956.9|961|956|30
1736820900000|2025-01-14 02:15:00|961.3|956.3|960.7|955.7|961.6|956.6|960.7|955.7|26
1736821200000|2025-01-14 02:20:00|960.8|955.8|961.6|956.6|962|957|960.8|955.8|26
1736821500000|2025-01-14 02:25:00|961.5|956.5|961.7|956.7|962.4|957.4|961.5|956.5|26
1736821800000|2025-01-14 02:30:00|961.8|956.8|961.4|956.4|961.9|956.9|961.3|956.3|23
1736822100000|2025-01-14 02:35:00|961.5|956.5|961.4|956.4|961.9|956.9|961.3|956.3|22
1736822400000|2025-01-14 02:40:00|961.5|956.5|961.6|956.6|961.6|956.6|961|956|34
1736822700000|2025-01-14 02:45:00|961.7|956.7|961.8|956.8|962.2|957.2|961.4|956.4|27
1736823000000|2025-01-14 02:50:00|961.9|956.9|962|957|962.1|957.1|961.4|956.4|30
1736823300000|2025-01-14 02:55:00|961.9|956.9|962.2|957.2|962.3|957.3|961.6|956.6|22
1736823600000|2025-01-14 03:00:00|962.3|957.3|962.1|957.1|962.3|957.3|962|957|17
1736823900000|2025-01-14 03:05:00|962.3|957.3|963.9|958.9|963.9|958.9|962.3|957.3|21
1736824200000|2025-01-14 03:10:00|963.8|958.8|964.2|959.2|964.6|959.6|963.8|958.8|26
1736824500000|2025-01-14 03:15:00|964.1|959.1|963.4|958.4|964.1|959.1|963.3|958.3|17
1736824800000|2025-01-14 03:20:00|963.5|958.5|963.3|958.3|963.6|958.6|963.3|958.3|12
1736825100000|2025-01-14 03:25:00|963.4|958.4|963.3|958.3|964.7|958.4|963.2|956.5|11
1736825400000|2025-01-14 03:30:00|963.4|958.4|963.8|958.8|963.8|958.8|963.3|958.3|10
1736825700000|2025-01-14 03:35:00|963.9|958.9|964.2|959.2|964.3|959.3|963.9|958.9|11
1736826000000|2025-01-14 03:40:00|964.1|959.1|964.1|959.1|964.2|959.2|963.8|958.8|15
1736826300000|2025-01-14 03:45:00|964|959|963.6|958.6|964.1|959.1|963.5|958.5|14
1736826600000|2025-01-14 03:50:00|963.5|958.5|963.4|958.4|963.6|958.6|963.4|958.4|6
1736826900000|2025-01-14 03:55:00|963.5|958.5|963.4|958.4|963.6|958.6|963.4|958.4|6
1736827200000|2025-01-14 04:00:00|963.3|958.3|963.3|958.3|964.8|958.4|963.3|956.7|11
1736829300000|2025-01-14 04:35:00|963.9|958.9|964|959|964|959|963.7|958.7|6
1736829600000|2025-01-14 04:40:00|964.1|959.1|964.3|959.3|964.3|959.3|964|959|15
1736829900000|2025-01-14 04:45:00|964.4|959.4|964.2|959.2|964.6|959.6|964.1|959.1|19
1736830200000|2025-01-14 04:50:00|964.1|959.1|964.1|959.1|964.2|959.2|963.8|958.8|22
1736830500000|2025-01-14 04:55:00|964.2|959.2|963.9|958.9|964.5|959.5|963.9|958.9|18
1736830800000|2025-01-14 05:00:00|964|959|964.3|959.3|964.5|959.5|963.9|958.9|22
1736831100000|2025-01-14 05:05:00|964.2|959.2|964|959|964.5|959.5|963.6|958.6|24
1736831400000|2025-01-14 05:10:00|964.1|959.1|963.8|958.8|964.1|959.1|963.7|958.7|16
1736831700000|2025-01-14 05:15:00|963.9|958.9|964|959|964.1|959.1|963.8|958.8|22
1736832000000|2025-01-14 05:20:00|963.9|958.9|963.4|958.4|963.9|958.9|963.2|958.2|16
1736832300000|2025-01-14 05:25:00|963.3|958.3|963.3|958.3|963.4|958.4|963.1|958.1|20
1736832600000|2025-01-14 05:30:00|963.4|958.4|963.5|958.5|963.5|958.5|963.3|958.3|21
1736832900000|2025-01-14 05:35:00|963.4|958.4|964|959|964.1|959.1|963.3|958.3|31
1736833200000|2025-01-14 05:40:00|964.1|959.1|964|959|964.1|959.1|963.9|958.9|26
1736833500000|2025-01-14 05:45:00|963.9|958.9|964.5|959.5|964.8|959.8|963.9|958.9|32
1736833800000|2025-01-14 05:50:00|964.4|959.4|963.9|958.9|964.4|959.4|963.7|958.7|29
1736834100000|2025-01-14 05:55:00|964|959|964.1|959.1|964.1|959.1|963.7|958.7|19
1736834400000|2025-01-14 06:00:00|964.3|959.3|964.3|959.3|964.3|959.3|963.7|958.7|33
1736834700000|2025-01-14 06:05:00|964.4|959.4|963.9|958.9|965|960|963.8|958.8|28
1736835000000|2025-01-14 06:10:00|964.1|959.1|964.7|959.7|964.7|959.7|964|959|15
1736835300000|2025-01-14 06:15:00|964.6|959.6|965.4|960.4|965.6|960.6|964.6|959.6|29
1736835600000|2025-01-14 06:20:00|965.3|960.3|964.8|959.8|965.3|960.3|964.6|959.6|30
1736835900000|2025-01-14 06:25:00|964.7|959.7|964.3|959.3|964.8|959.8|964.3|959.3|31
1736836200000|2025-01-14 06:30:00|964.1|959.1|964.3|959.3|964.6|959.6|964.1|959.1|25
1736836500000|2025-01-14 06:35:00|964.5|959.5|964.3|959.3|964.6|959.6|964.3|959.3|21
1736836800000|2025-01-14 06:40:00|964.1|959.1|964.6|959.6|965.1|960.1|963.9|958.9|26
1736837100000|2025-01-14 06:45:00|964.5|959.5|964.9|959.9|965|960|964.5|959.5|26
1736837400000|2025-01-14 06:50:00|964.8|959.8|964.5|959.5|964.8|959.8|964.4|959.4|15
1736837700000|2025-01-14 06:55:00|964.6|959.6|965|960|965.2|960.2|964.4|959.4|21
1736838000000|2025-01-14 07:00:00|965.2|960.2|965.3|960.3|965.3|960.3|963.8|958.8|44
1736838300000|2025-01-14 07:05:00|965.1|960.1|964.7|959.7|965.3|960.3|964.4|959.4|34
1736838600000|2025-01-14 07:10:00|964.8|959.8|964.2|959.2|964.8|959.8|963.9|958.9|30
1736838900000|2025-01-14 07:15:00|964.3|959.3|964.2|959.2|964.6|959.6|964|959|28
1736839200000|2025-01-14 07:20:00|964.3|959.3|964|959|964.5|959.5|963.8|958.8|31
1736839500000|2025-01-14 07:25:00|964.2|959.2|963.2|958.2|964.2|959.2|963.1|958.1|33
1736839800000|2025-01-14 07:30:00|963.3|958.3|962.6|957.6|963.7|958.7|962.4|957.4|29
1736840100000|2025-01-14 07:35:00|962.5|957.5|963.9|958.9|964|959|962.5|957.5|32
1736840400000|2025-01-14 07:40:00|963.5|958.5|964.8|959.8|965.1|960.1|963.2|958.2|36
1736840700000|2025-01-14 07:45:00|964.7|959.7|963.9|958.9|965.2|960.2|963.7|958.7|29
1736841000000|2025-01-14 07:50:00|963.8|958.8|963.9|958.9|964.1|959.1|962.5|957.5|40
1736841300000|2025-01-14 07:55:00|963.7|958.7|964.5|959.5|964.5|959.5|963.6|958.6|46
1736841600000|2025-01-14 08:00:00|963.8|958.8|962.5|957.5|965.8|960.8|961.5|956.5|58
1736841900000|2025-01-14 08:05:00|962.8|957.8|963.6|958.6|964.5|959.5|962.8|957.8|40
1736842200000|2025-01-14 08:10:00|963.8|958.8|963.6|958.6|964.1|959.1|962.8|957.8|43
1736842500000|2025-01-14 08:15:00|963.5|958.5|964.7|959.7|964.9|959.9|963.4|958.4|45
1736842800000|2025-01-14 08:20:00|964.8|959.8|966.3|961.3|966.6|961.6|964.7|959.7|34
1736843100000|2025-01-14 08:25:00|966.4|961.4|966.2|961.2|967.1|962.1|966|961|38
1736843400000|2025-01-14 08:30:00|966.1|961.1|966.4|961.4|967.3|962.3|965.9|960.9|34
1736843700000|2025-01-14 08:35:00|966.2|961.2|965.1|960.1|966.3|961.3|964.5|959.5|35
1736844000000|2025-01-14 08:40:00|965|960|965.7|960.7|965.7|960.7|964.4|959.4|39
1736844300000|2025-01-14 08:45:00|966|961|967|962|967.2|962.2|965.9|960.9|40
1736844600000|2025-01-14 08:50:00|967.1|962.1|966.4|961.4|967.5|962.5|966.3|961.3|32
1736844900000|2025-01-14 08:55:00|966.5|961.5|965.7|960.7|966.9|961.9|965.1|960.1|27
1736845200000|2025-01-14 09:00:00|965.9|960.9|966.1|961.1|967.4|962.4|965.1|960.1|36
1736845500000|2025-01-14 09:05:00|966|961|964.9|959.9|966|961|964.5|959.5|39
1736845800000|2025-01-14 09:10:00|964.8|959.8|963.2|958.2|964.8|959.8|962.9|957.9|35
1736846100000|2025-01-14 09:15:00|963.3|958.3|963.2|958.2|964.5|959.5|963.2|958.2|38
1736846400000|2025-01-14 09:20:00|963.3|958.3|961.5|956.5|963.4|958.4|961.4|956.4|39
1736846700000|2025-01-14 09:25:00|961.9|956.9|961.4|956.4|961.9|956.9|961.1|956.1|20
1736847000000|2025-01-14 09:30:00|961.5|956.5|962.5|957.5|962.8|957.8|961.4|956.4|41
1736847300000|2025-01-14 09:35:00|962.6|957.6|961.9|956.9|962.8|957.8|961.9|956.9|63
1736847600000|2025-01-14 09:40:00|962|957|961.3|956.3|962|957|961.2|956.2|44
1736847900000|2025-01-14 09:45:00|961.4|956.4|960|955|961.7|956.7|960|955|41
1736848200000|2025-01-14 09:50:00|960.1|955.1|958.8|953.8|960.2|955.2|958|953|35
1736848500000|2025-01-14 09:55:00|959.1|954.1|958.4|953.4|959.6|954.6|958.2|953.2|30
1736848800000|2025-01-14 10:00:00|958.5|953.5|958.8|953.8|958.9|953.9|957.9|952.9|30
1736849100000|2025-01-14 10:05:00|958.9|953.9|959.1|954.1|959.8|954.8|958.9|953.9|29
1736849400000|2025-01-14 10:10:00|959.2|954.2|958.7|953.7|959.4|954.4|958.5|953.5|37
1736849700000|2025-01-14 10:15:00|958.8|953.8|959.3|954.3|959.4|954.4|958.6|953.6|40
1736850000000|2025-01-14 10:20:00|959.1|954.1|958.8|953.8|959.1|954.1|958.5|953.5|26
1736850300000|2025-01-14 10:25:00|958.6|953.6|958.2|953.2|958.6|953.6|957.9|952.9|25
1736850600000|2025-01-14 10:30:00|958.3|953.3|958.1|953.1|959|954|957.7|952.7|36
1736850900000|2025-01-14 10:35:00|958.2|953.2|957.6|952.6|958.5|953.5|957.6|952.6|27
1736851200000|2025-01-14 10:40:00|957.7|952.7|957.9|952.9|958.5|953.5|957.7|952.7|33
1736851500000|2025-01-14 10:45:00|957.8|952.8|958.6|953.6|958.9|953.9|957.5|952.5|32
1736851800000|2025-01-14 10:50:00|958.5|953.5|958.1|953.1|958.7|953.7|958.1|953.1|16
1736852100000|2025-01-14 10:55:00|958|953|958.1|953.1|958.4|953.4|957.6|952.6|31
1736852400000|2025-01-14 11:00:00|958|953|957.7|952.7|958.1|953.1|957.4|952.4|29
1736852700000|2025-01-14 11:05:00|957.6|952.6|956.9|951.9|957.6|952.6|956.2|951.2|27
1736853000000|2025-01-14 11:10:00|956.7|951.7|956.6|951.6|957.1|952.1|956.4|951.4|30
1736853300000|2025-01-14 11:15:00|956.7|951.7|956.7|951.7|957.2|952.2|956.6|951.6|27
1736853600000|2025-01-14 11:20:00|956.8|951.8|956.1|951.1|956.9|951.9|956|951|28
1736853900000|2025-01-14 11:25:00|956.2|951.2|955.8|950.8|956.5|951.5|955.3|950.3|33
1736854200000|2025-01-14 11:30:00|955.7|950.7|955.7|950.7|956.5|951.5|955.7|950.7|21
1736854500000|2025-01-14 11:35:00|955.9|950.9|955.8|950.8|956.3|951.3|955.6|950.6|21
1736854800000|2025-01-14 11:40:00|955.7|950.7|955.2|950.2|956.3|951.3|955.2|950.2|20
1736855100000|2025-01-14 11:45:00|955.3|950.3|955.7|950.7|955.7|950.7|955.1|950.1|25
1736855400000|2025-01-14 11:50:00|955.6|950.6|955.6|950.6|955.8|950.8|955.3|950.3|23
1736855700000|2025-01-14 11:55:00|955.5|950.5|956.1|951.1|956.7|951.7|955.5|950.5|25
1736856000000|2025-01-14 12:00:00|956|951|956.3|951.3|956.3|951.3|955.6|950.6|27
1736856300000|2025-01-14 12:05:00|956.1|951.1|955.8|950.8|956.2|951.2|955|950|34
1736856600000|2025-01-14 12:10:00|955.6|950.6|956.1|951.1|956.5|951.5|955.6|950.6|40
1736856900000|2025-01-14 12:15:00|955.9|950.9|955.3|950.3|956.2|951.2|955.3|950.3|24
1736857200000|2025-01-14 12:20:00|955.4|950.4|955|950|955.7|950.7|954|949|38
1736857500000|2025-01-14 12:25:00|954.9|949.9|955.2|950.2|955.3|950.3|954.9|949.9|12
1736857800000|2025-01-14 12:30:00|955.1|950.1|955|950|955.5|950.5|955|950|28
1736858100000|2025-01-14 12:35:00|955.1|950.1|955.4|950.4|955.8|950.8|955.1|950.1|23
1736858400000|2025-01-14 12:40:00|955.3|950.3|955.7|950.7|955.7|950.7|955.1|950.1|22
1736858700000|2025-01-14 12:45:00|955.6|950.6|955.3|950.3|955.6|950.6|955.1|950.1|18
1736859000000|2025-01-14 12:50:00|955.4|950.4|955.1|950.1|955.4|950.4|954.9|949.9|10
1736859300000|2025-01-14 12:55:00|955|950|954.9|949.9|955.1|950.1|954.8|949.8|13
1736859600000|2025-01-14 13:00:00|954.8|949.8|955.3|950.3|955.7|950.7|954.8|949.8|26
1736859900000|2025-01-14 13:05:00|955.2|950.2|955|950|955.5|950.5|954.8|949.8|34
1736860200000|2025-01-14 13:10:00|955.2|950.2|954.7|949.7|955.8|950.8|954.7|949.7|38
1736860500000|2025-01-14 13:15:00|954.8|949.8|954.6|949.6|955|950|954.3|949.3|39
1736860800000|2025-01-14 13:20:00|954.2|949.2|954.7|949.7|955.6|950.6|953.8|948.8|32
1736861100000|2025-01-14 13:25:00|954.8|949.8|954|949|955.1|950.1|953.9|948.9|32
1736861400000|2025-01-14 13:30:00|954.8|949.8|956.4|951.4|959|953.9|954.8|949.7|69
1736861700000|2025-01-14 13:35:00|956.3|951.3|954.7|949.7|956.3|951.3|954.2|949.2|44
1736862000000|2025-01-14 13:40:00|954.6|949.6|951.8|946.8|955.1|950.1|951.8|946.8|126
1736862300000|2025-01-14 13:45:00|951.7|946.7|954.1|949.1|955.2|950.2|951.7|946.7|118
1736862600000|2025-01-14 13:50:00|954|949|952.7|947.7|954.8|949.8|952.2|947.2|133
1736862900000|2025-01-14 13:55:00|952.5|947.5|950.7|945.7|952.7|947.7|949.9|944.9|61
1736863200000|2025-01-14 14:00:00|950.5|945.5|950.1|945.1|950.7|945.7|949.5|944.5|65
1736863500000|2025-01-14 14:05:00|949.8|944.8|950.1|945.1|950.8|945.8|948.1|943.1|69
1736863800000|2025-01-14 14:10:00|949.9|944.9|948.9|943.9|950.3|945.3|948.9|943.9|47
1736864100000|2025-01-14 14:15:00|949.2|944.2|948.9|943.9|949.8|944.8|948.9|943.9|48
1736864400000|2025-01-14 14:20:00|948.8|943.8|949.5|944.5|949.8|944.8|948.8|943.8|57
1736864700000|2025-01-14 14:25:00|949.4|944.4|949.3|944.3|949.8|944.8|949.1|944.1|39
1736865000000|2025-01-14 14:30:00|949.4|944.4|952.2|947.2|952.6|947.6|949.2|944.2|53
1736865300000|2025-01-14 14:35:00|952.1|947.1|950.3|945.3|952.6|947.6|949.8|944.8|68
1736865600000|2025-01-14 14:40:00|950.4|945.4|949.8|944.8|950.6|945.6|948.9|943.9|53
1736865900000|2025-01-14 14:45:00|950.1|945.1|947.6|942.6|950.2|945.2|947.5|942.5|48
1736866200000|2025-01-14 14:50:00|947.5|942.5|946.7|941.7|947.6|942.6|946.4|941.4|51
1736866500000|2025-01-14 14:55:00|946.9|941.9|945.5|940.5|946.9|941.9|945.2|940.2|56
1736866800000|2025-01-14 15:00:00|945.3|940.3|946.3|941.3|946.6|941.6|944.9|939.9|59
1736867100000|2025-01-14 15:05:00|946.5|941.5|947|942|947.8|942.8|946.2|941.2|58
1736867400000|2025-01-14 15:10:00|946.8|941.8|946.5|941.5|947.2|942.2|946.1|941.1|37
1736867700000|2025-01-14 15:15:00|946.6|941.6|946.9|941.9|947.4|942.4|946.1|941.1|51
1736868000000|2025-01-14 15:20:00|946.7|941.7|946.5|941.5|946.8|941.8|945.7|940.7|46
1736868300000|2025-01-14 15:25:00|946.6|941.6|946.1|941.1|946.9|941.9|946|941|46
1736868600000|2025-01-14 15:30:00|946.3|941.3|946.9|941.9|948.2|943.2|946.3|941.3|55
1736868900000|2025-01-14 15:35:00|946.8|941.8|946.9|941.9|947|942|946.3|941.3|42
1736869200000|2025-01-14 15:40:00|947.4|942.4|948.8|943.8|949|944|947.3|942.3|47
1736869500000|2025-01-14 15:45:00|948.9|943.9|947.8|942.8|948.9|943.9|947.7|942.7|37
1736869800000|2025-01-14 15:50:00|947.9|942.9|949.4|944.4|949.4|944.4|947.6|942.6|34
1736870100000|2025-01-14 15:55:00|949.5|944.5|949.3|944.3|949.8|944.8|948.6|943.6|28
1736870400000|2025-01-14 16:00:00|949.4|944.4|950.1|945.1|950.1|945.1|949.3|944.3|21
1736870700000|2025-01-14 16:05:00|950|945|950.2|945.2|950.7|945.7|949.9|944.9|27
1736871000000|2025-01-14 16:10:00|950.1|945.1|949.8|944.8|950.1|945.1|949.5|944.5|24
1736871300000|2025-01-14 16:15:00|949.7|944.7|949.5|944.5|949.9|944.9|949.5|944.5|16
1736872800000|2025-01-14 16:40:00|944.7|939.7|945|940|945|940|944.7|939.7|5
1736873100000|2025-01-14 16:45:00|944.9|939.9|945.5|940.5|945.6|940.6|944.9|939.9|18
1736873400000|2025-01-14 16:50:00|945.4|940.4|945.4|940.4|945.8|940.8|945.4|940.4|21
1736873700000|2025-01-14 16:55:00|945.5|940.5|945.4|940.4|945.5|940.5|945.2|940.2|16
1736874000000|2025-01-14 17:00:00|945.3|940.3|945.3|940.3|945.3|940.3|945|940|11
1736874300000|2025-01-14 17:05:00|945.2|940.2|944.1|939.1|945.2|940.2|944|939|22
1736874600000|2025-01-14 17:10:00|944|939|944.2|939.2|944.3|939.3|943.9|938.9|13
1736874900000|2025-01-14 17:15:00|944.4|939.4|944.9|939.9|945|940|944.3|939.3|14
1736875200000|2025-01-14 17:20:00|944.8|939.8|944.9|939.9|945|940|944.2|939.2|27
1736875500000|2025-01-14 17:25:00|945|940|945.2|940.2|945.4|940.4|944.9|939.9|19
1736875800000|2025-01-14 17:30:00|945.1|940.1|945.3|940.3|945.4|940.4|945.1|940.1|18
1736876100000|2025-01-14 17:35:00|945.2|940.2|945.3|940.3|945.5|940.5|945|940|23
1736876400000|2025-01-14 17:40:00|945|940|944.7|939.7|945.6|940.6|944.7|939.7|12
1736876700000|2025-01-14 17:45:00|944.5|939.5|944.1|939.1|944.5|939.5|944.1|939.1|7
1736877000000|2025-01-14 17:50:00|944|939|943.7|938.7|944.2|939.2|943.7|938.7|15
1736877300000|2025-01-14 17:55:00|943.8|938.8|944|939|944.1|939.1|943.7|938.7|21
1736877600000|2025-01-14 18:00:00|944.1|939.1|944.3|939.3|944.4|939.4|944|939|34
1736877900000|2025-01-14 18:05:00|944.2|939.2|944.1|939.1|944.3|939.3|944.1|939.1|12
1736878200000|2025-01-14 18:10:00|944|939|944.3|939.3|944.5|939.5|944|939|18
1736878500000|2025-01-14 18:15:00|944.2|939.2|944.4|939.4|944.6|939.6|944.1|939.1|13
1736878800000|2025-01-14 18:20:00|944.3|939.3|944.1|939.1|944.4|939.4|943.8|938.8|17
1736879100000|2025-01-14 18:25:00|944.4|939.4|944.8|939.8|944.9|939.9|944.4|939.4|12
1736879400000|2025-01-14 18:30:00|944.7|939.7|944.9|939.9|945|940|944.7|939.7|15
1736879700000|2025-01-14 18:35:00|945|940|945.1|940.1|945.2|940.2|944.8|939.8|18
1736880000000|2025-01-14 18:40:00|945.2|940.2|945.3|940.3|945.4|940.4|945.2|940.2|8
1736880300000|2025-01-14 18:45:00|945.2|940.2|945.8|940.8|945.8|940.8|945.2|940.2|14
1736880600000|2025-01-14 18:50:00|945.9|940.9|945.9|940.9|946.1|941.1|945.7|940.7|13
1736880900000|2025-01-14 18:55:00|946|941|945.9|940.9|946|941|945.7|940.7|16
1736881200000|2025-01-14 19:00:00|945.8|940.8|945.9|940.9|946|941|945.8|940.8|10
1736881500000|2025-01-14 19:05:00|945.8|940.8|945.9|940.9|945.9|940.9|945.8|940.8|2
1736883600000|2025-01-14 19:40:00|945.3|935.9|944.6|939.6|945.4|939.8|944.6|935.8|7
1736883900000|2025-01-14 19:45:00|944.7|939.7|944.5|939.5|944.7|939.7|944.4|939.4|9
1736884200000|2025-01-14 19:50:00|944.4|939.4|944|939|944.4|939.4|944|939|15
1736884500000|2025-01-14 19:55:00|944.1|939.1|944|939|944.1|939.1|943.9|938.9|18
1736890500000|2025-01-14 21:35:00|944.5|939.5|944.5|939.5|944.5|939.5|944.5|939.5|1
1736890800000|2025-01-14 21:40:00|944.6|939.6|944.6|939.6|944.7|939.7|944.5|939.5|5
1736891100000|2025-01-14 21:45:00|944.5|939.5|944.1|939.1|944.5|939.5|944|939|7
1736891400000|2025-01-14 21:50:00|945.3|940.3|945.9|940.9|945.9|940.9|945|940|12
1736891700000|2025-01-14 21:55:00|945.8|940.8|946|941|947.5|941|945.5|939.5|6
1736895600000|2025-01-14 23:00:00|945.2|934.6|945.8|935.7|945.8|935.7|945|934.6|20
1736895900000|2025-01-14 23:05:00|945.9|935.9|943.8|938.8|945.9|939|943.8|935.7|15
1736896200000|2025-01-14 23:10:00|943.9|938.9|942|937|945.3|939.1|941.9|936.9|50
1736896500000|2025-01-14 23:15:00|942.1|937.1|942.9|937.9|945.1|939.5|941.7|936.7|52
1736896800000|2025-01-14 23:20:00|943.3|938.3|944.9|939.9|944.9|939.9|942.9|937.9|17
1736897100000|2025-01-14 23:25:00|944.8|939.8|944.5|939.5|944.8|939.8|944.5|939.5|6
1736897400000|2025-01-14 23:30:00|944.6|939.6|944.6|939.6|944.6|939.6|944.5|939.5|5
1736897700000|2025-01-14 23:35:00|944.7|939.7|944.7|939.7|944.8|939.8|944.7|939.7|7
1736898900000|2025-01-14 23:55:00|945.5|940.5|945.5|940.5|945.8|940.8|945.5|940.5|5
1736899200000|2025-01-15 00:00:00|945.4|940.4|945.3|940.3|946.1|941.1|945|940|35
1736899500000|2025-01-15 00:05:00|945.4|940.4|946.2|941.2|946.3|941.3|945.3|940.3|35
1736899800000|2025-01-15 00:10:00|946.3|941.3|946.4|941.4|946.4|941.4|945.5|940.5|23
1736900100000|2025-01-15 00:15:00|946.3|941.3|946.3|941.3|946.4|941.4|946.1|941.1|12
1736900400000|2025-01-15 00:20:00|946.2|941.2|945.7|940.7|946.6|941.6|945.7|940.7|27
1736900700000|2025-01-15 00:25:00|945.6|940.6|945.4|940.4|946|941|944.9|939.9|40
1736901000000|2025-01-15 00:30:00|945.2|940.2|945.5|940.5|946.1|941.1|945.2|940.2|25
1736901300000|2025-01-15 00:35:00|945.4|940.4|944.6|939.6|945.5|940.5|944.5|939.5|28
1736901600000|2025-01-15 00:40:00|944.7|939.7|944.9|939.9|944.9|939.9|944.5|939.5|12
1736901900000|2025-01-15 00:45:00|944.8|939.8|944.5|939.5|944.9|939.9|944.4|939.4|15
1736902200000|2025-01-15 00:50:00|944.6|939.6|944.6|939.6|944.6|939.6|944.5|939.5|5
1736904900000|2025-01-15 01:35:00|944.4|939.4|944.5|939.5|945.1|940.1|944.4|939.4|20
1736905200000|2025-01-15 01:40:00|944.4|939.4|944.7|939.7|944.7|939.7|944.3|939.3|24
1736905500000|2025-01-15 01:45:00|944.6|939.6|944.9|939.9|945|940|944.6|939.6|17
1736905800000|2025-01-15 01:50:00|944.8|939.8|944.7|939.7|945|940|944.7|939.7|12
1736906100000|2025-01-15 01:55:00|944.8|939.8|944.6|939.6|944.8|939.8|944.6|939.6|18
1736906400000|2025-01-15 02:00:00|944.5|939.5|944.5|939.5|944.6|939.6|944.4|939.4|20
1736906700000|2025-01-15 02:05:00|944.6|939.6|944.9|939.9|945|940|944.5|939.5|12
1736907000000|2025-01-15 02:10:00|945|940|944.9|939.9|945.1|940.1|944.8|939.8|42
1736907300000|2025-01-15 02:15:00|945|940|944.9|939.9|945|940|944.8|939.8|4
1736908800000|2025-01-15 02:40:00|943.3|936.7|943.3|938.3|943.3|938.3|943.3|936.7|2
1736909100000|2025-01-15 02:45:00|943.4|938.4|942.6|937.6|945.2|938.8|942.6|937.1|46
1736909400000|2025-01-15 02:50:00|942.7|937.7|942.6|937.6|942.8|937.8|942.4|937.4|16
1736909700000|2025-01-15 02:55:00|942.7|937.7|942.4|937.4|942.8|937.8|942.2|937.2|20
1736910000000|2025-01-15 03:00:00|942.3|937.3|942.5|937.5|942.6|937.6|942.2|937.2|20
1736910300000|2025-01-15 03:05:00|942.4|937.4|941.6|936.6|942.7|937.7|941.6|936.6|23
1736910600000|2025-01-15 03:10:00|941.7|936.7|941.7|936.7|941.8|936.8|941.6|936.6|7
1736910900000|2025-01-15 03:15:00|941.6|936.6|941.9|936.9|942|937|941.6|936.6|11
1736911200000|2025-01-15 03:20:00|942|937|942.1|937.1|942.3|937.3|942|937|12
1736911500000|2025-01-15 03:25:00|942.2|937.2|941.9|936.9|942.2|937.2|941.8|936.8|10
1736911800000|2025-01-15 03:30:00|941.8|936.8|941.9|936.9|942.1|937.1|941.7|936.7|14
1736912100000|2025-01-15 03:35:00|942.1|937.1|941.9|936.9|942.1|937.1|941.9|936.9|5
1736912400000|2025-01-15 03:40:00|942|937|942|937|942|937|942|937|1
1736912700000|2025-01-15 03:45:00|941.6|936.6|941.5|936.5|942|937|941.5|936.5|17
1736913000000|2025-01-15 03:50:00|941.6|936.6|941.7|936.7|941.8|936.8|941.4|936.4|15
1736913300000|2025-01-15 03:55:00|941.4|936.4|942.2|937.2|942.2|937.2|940.9|935.9|11
1736913600000|2025-01-15 04:00:00|942.1|937.1|942.6|934.1|942.9|937.3|941.9|933.9|25
1736913900000|2025-01-15 04:05:00|942.7|934.2|942.7|934.1|942.8|934.2|942.4|934.1|12
1736914200000|2025-01-15 04:10:00|942.9|934|942.8|934|943.1|934|942.7|934|15
1736914500000|2025-01-15 04:15:00|943.1|934.1|942.9|934.1|943.2|934.1|942.6|934.1|14
1736914800000|2025-01-15 04:20:00|942.8|934.4|943.3|934.4|943.6|934.4|942.6|934.4|32
1736915100000|2025-01-15 04:25:00|943.2||942.7||943.4||942.7||14
1736915400000|2025-01-15 04:30:00|943|934.8|942.9|934.8|943.2|934.8|942.9|934.8|15
1736915700000|2025-01-15 04:35:00|943|934.3|941.8|936.8|943|936.9|941.8|934.1|7
1736916000000|2025-01-15 04:40:00|941.6|936.6|941.4|936.4|941.6|936.6|941.4|936.4|8
1736916300000|2025-01-15 04:45:00|941.6|936.6|941.5|936.5|941.6|936.6|941.3|936.3|16
1736916600000|2025-01-15 04:50:00|941.4|936.4|941.6|936.6|941.6|936.6|941.3|936.3|13
1736916900000|2025-01-15 04:55:00|941.7|936.7|942.2|933.8|942.3|936.7|941.5|933.8|11
1736917200000|2025-01-15 05:00:00|942.1|935.3|941.9|933.5|942.2|935.3|940.2|933.2|29
1736917500000|2025-01-15 05:05:00|942.1||942.1||942.1||941.7||10
1736917800000|2025-01-15 05:10:00|941.9||941.8||942.1||941.5||11
1736918100000|2025-01-15 05:15:00|941.9|933.4|942.1|933.6|942.3|933.6|941.9|933.4|11
1736918400000|2025-01-15 05:20:00|942|933.5|941.3|936.3|942.1|936.4|941.3|933.4|10
1736918700000|2025-01-15 05:25:00|941.4|936.4|941.8|933.3|941.9|936.6|941.2|933.3|26
1736919000000|2025-01-15 05:30:00|941.9|936.3|941|936|942|936.5|940.7|935.7|42
1736919300000|2025-01-15 05:35:00|941.1|936.1|941.3|936.3|941.7|936.7|941.1|936.1|29
1736919600000|2025-01-15 05:40:00|941.4|936.4|941.3|936.3|941.7|936.7|941.3|936.3|28
1736919900000|2025-01-15 05:45:00|941.4|936.4|940.9|935.9|941.5|936.5|940.8|935.8|35
1736920200000|2025-01-15 05:50:00|940.8|935.8|941.1|936.1|941.2|936.2|940.5|935.5|37
1736920500000|2025-01-15 05:55:00|941|936|941.6|936.6|941.6|936.6|941|936|26
1736920800000|2025-01-15 06:00:00|941.5|936.5|941.5|936.5|941.7|936.7|941.5|936.5|33
1736921100000|2025-01-15 06:05:00|941.6|936.6|941.2|936.2|941.7|936.7|940.9|935.9|25
1736921400000|2025-01-15 06:10:00|941.1|936.1|941.4|936.4|941.6|936.6|941.1|936.1|25
1736921700000|2025-01-15 06:15:00|941.3|936.3|942.4|937.4|942.5|937.5|941.3|936.3|20
1736922000000|2025-01-15 06:20:00|942.5|937.5|942.6|937.6|943.1|938.1|942.4|937.4|31
1736922300000|2025-01-15 06:25:00|942.7|937.7|942.3|937.3|943|938|942.1|937.1|23
1736922600000|2025-01-15 06:30:00|941.3|936.3|941.5|936.5|941.9|936.9|941.2|936.2|42
1736922900000|2025-01-15 06:35:00|941.6|936.6|942.1|937.1|942.4|937.4|941.5|936.5|27
1736923200000|2025-01-15 06:40:00|942|937|941.2|936.2|942|937|941.1|936.1|22
1736923500000|2025-01-15 06:45:00|941.3|936.3|940.5|935.5|941.5|936.5|940.4|935.4|39
1736923800000|2025-01-15 06:50:00|940.6|935.6|940.1|935.1|940.6|935.6|940|935|14
1736924100000|2025-01-15 06:55:00|940.2|935.2|939.5|934.5|940.3|935.3|939.5|934.5|21
1736924400000|2025-01-15 07:00:00|939.3|934.3|939.9|934.9|940.2|935.2|939.3|934.3|34
1736924700000|2025-01-15 07:05:00|940|935|941.2|936.2|941.2|936.2|939.3|934.3|30
1736925000000|2025-01-15 07:10:00|940.9|935.9|940.2|935.2|940.9|935.9|940.1|935.1|25
1736925300000|2025-01-15 07:15:00|940.1|935.1|940.3|935.3|940.3|935.3|939.7|934.7|19
1736925600000|2025-01-15 07:20:00|940.2|935.2|941.1|936.1|942.3|936.2|940.2|934.1|23
1736925900000|2025-01-15 07:25:00|940.9|935.9|941.4|936.4|941.5|936.5|940.9|935.9|29
1736926200000|2025-01-15 07:30:00|941.5|936.5|942.2|937.2|942.2|937.2|941.4|936.4|30
1736926500000|2025-01-15 07:35:00|942.1|937.1|941.5|936.5|942.3|937.3|941.3|936.3|27
1736926800000|2025-01-15 07:40:00|941.4|936.4|940.6|935.6|941.7|936.7|940.6|935.6|28
1736927100000|2025-01-15 07:45:00|940.4|935.4|940.4|935.4|941|936|940.4|935.4|28
1736927400000|2025-01-15 07:50:00|940.3|935.3|940.7|935.7|941|936|940.2|935.2|28
1736927700000|2025-01-15 07:55:00|940.5|935.5|940.9|935.9|941|936|940.4|935.4|29
1736928000000|2025-01-15 08:00:00|941.5|936.5|941|936|941.5|936.5|939.7|934.7|48
1736928300000|2025-01-15 08:05:00|941.1|936.1|940.8|935.8|941.5|936.5|940.4|935.4|51
1736928600000|2025-01-15 08:10:00|941.1|936.1|942.4|937.4|943|938|941.1|936.1|41
1736928900000|2025-01-15 08:15:00|942.2|937.2|941.3|936.3|942.5|937.5|941.3|936.3|33
1736929200000|2025-01-15 08:20:00|941.1|936.1|941.2|936.2|941.8|936.8|940.3|935.3|34
1736929500000|2025-01-15 08:25:00|941.4|936.4|941.2|936.2|942|937|940.8|935.8|41
1736929800000|2025-01-15 08:30:00|941.3|936.3|941.1|936.1|941.6|936.6|941.1|936.1|21
1736930100000|2025-01-15 08:35:00|941.2|936.2|942.5|937.5|942.8|937.8|941.2|936.2|35
1736930400000|2025-01-15 08:40:00|942.6|937.6|942.6|937.6|943.7|938.7|942.2|937.2|29
1736930700000|2025-01-15 08:45:00|942.3|937.3|942.1|937.1|942.8|937.8|942.1|937.1|25
1736931000000|2025-01-15 08:50:00|942|937|941.4|936.4|942.1|937.1|941.2|936.2|17
1736931300000|2025-01-15 08:55:00|941.5|936.5|941.5|936.5|941.7|936.7|940.9|935.9|32
1736931600000|2025-01-15 09:00:00|941.8|936.8|941.7|936.7|942.4|937.4|941.1|936.1|40
1736931900000|2025-01-15 09:05:00|941.6|936.6|942.5|937.5|942.8|937.8|941.6|936.6|25
1736932200000|2025-01-15 09:10:00|942.6|937.6|944.7|939.7|944.7|939.7|942.5|937.5|31
1736932500000|2025-01-15 09:15:00|944.3|939.3|945.6|940.6|945.7|940.7|944|939|39
1736932800000|2025-01-15 09:20:00|945.7|940.7|943.7|938.7|945.8|940.8|943.7|938.7|35
1736933100000|2025-01-15 09:25:00|943.9|938.9|944.7|939.7|945.1|940.1|943.6|938.6|33
1736933400000|2025-01-15 09:30:00|945|940|946.1|941.1|946.1|941.1|944.6|939.6|29
1736933700000|2025-01-15 09:35:00|946|941|946.2|941.2|947.1|942.1|946|941|32
1736934000000|2025-01-15 09:40:00|946|941|947.9|942.9|947.9|942.9|945.6|940.6|33
1736934300000|2025-01-15 09:45:00|948|943|947.1|942.1|948.2|943.2|946.8|941.8|33
1736934600000|2025-01-15 09:50:00|947.3|942.3|947.3|942.3|947.5|942.5|946.5|941.5|34
1736934900000|2025-01-15 09:55:00|947.4|942.4|945.7|940.7|947.4|942.4|945.5|940.5|29
1736935200000|2025-01-15 10:00:00|945.8|940.8|945.5|940.5|945.8|940.8|945.2|940.2|23
1736935500000|2025-01-15 10:05:00|945.6|940.6|945.8|940.8|946.3|941.3|945.5|940.5|33
1736935800000|2025-01-15 10:10:00|945.9|940.9|946.7|941.7|946.7|941.7|945.8|940.8|25
1736936100000|2025-01-15 10:15:00|946.6|941.6|945.4|940.4|946.7|941.7|945.4|940.4|25
1736936400000|2025-01-15 10:20:00|945.5|940.5|946.2|941.2|946.3|941.3|945.3|940.3|42
1736936700000|2025-01-15 10:25:00|946.5|941.5|945.4|940.4|946.6|941.6|945.4|940.4|25
1736937000000|2025-01-15 10:30:00|945.5|940.5|947.2|942.2|947.3|942.3|945.5|940.5|30
1736937300000|2025-01-15 10:35:00|947.5|942.5|946.8|941.8|947.9|942.9|946.4|941.4|30
1736937600000|2025-01-15 10:40:00|946.7|941.7|946|941|946.8|941.8|945.5|940.5|27
1736937900000|2025-01-15 10:45:00|946.1|941.1|945.8|940.8|946.4|941.4|945.8|940.8|17
1736938200000|2025-01-15 10:50:00|945.9|940.9|945.4|940.4|946|941|945.4|940.4|23
1736938500000|2025-01-15 10:55:00|945.3|940.3|946.7|941.7|946.9|941.9|945.3|940.3|31
1736938800000|2025-01-15 11:00:00|947.1|942.1|946.7|941.7|947.4|942.4|946.5|941.5|33
1736939100000|2025-01-15 11:05:00|947.2|942.2|945.7|940.7|947.5|942.5|945.5|940.5|37
1736939400000|2025-01-15 11:10:00|945.6|940.6|945.4|940.4|945.7|940.7|945.3|940.3|13
1736939700000|2025-01-15 11:15:00|945.3|940.3|943.9|938.9|945.3|940.3|943.9|938.9|23
1736940000000|2025-01-15 11:20:00|943.8|938.8|945.3|940.3|945.3|940.3|943.7|938.7|31
1736940300000|2025-01-15 11:25:00|945.4|940.4|946.2|941.2|946.4|941.4|945.4|940.4|32
1736940600000|2025-01-15 11:30:00|946.3|941.3|946.8|941.8|947|942|946.2|941.2|33
1736940900000|2025-01-15 11:35:00|946.9|941.9|946.5|941.5|947.8|942.8|946.4|941.4|25
1736941200000|2025-01-15 11:40:00|946.9|941.9|947.2|942.2|947.6|942.6|946.9|941.9|25
1736941500000|2025-01-15 11:45:00|947.3|942.3|946.5|941.5|947.4|942.4|946.2|941.2|24
1736941800000|2025-01-15 11:50:00|946.4|941.4|945.8|940.8|946.5|941.5|945.3|940.3|18
1736942100000|2025-01-15 11:55:00|945.7|940.7|945.3|940.3|945.7|940.7|945.2|940.2|22
1736942400000|2025-01-15 12:00:00|945.2|940.2|944.6|939.6|945.3|940.3|944.6|939.6|24
1736942700000|2025-01-15 12:05:00|944.7|939.7|945.7|940.7|945.7|940.7|944.7|939.7|30
1736943000000|2025-01-15 12:10:00|946.1|941.1|945.6|940.6|946.6|941.6|945.5|940.5|36
1736943300000|2025-01-15 12:15:00|945.5|940.5|944.8|939.8|946.2|941.2|944.8|939.8|31
1736943600000|2025-01-15 12:20:00|944.7|939.7|945|940|945.4|940.4|944.7|939.7|27
1736943900000|2025-01-15 12:25:00|944.9|939.9|945.7|940.7|946.1|941.1|944.9|939.9|26
1736944200000|2025-01-15 12:30:00|945.8|940.8|944.8|939.8|946.3|941.3|944.8|939.8|29
1736944500000|2025-01-15 12:35:00|944.7|939.7|944.7|939.7|945.2|940.2|944.6|939.6|17
1736944800000|2025-01-15 12:40:00|944.8|939.8|945|940|945.2|940.2|944.5|939.5|30
1736945100000|2025-01-15 12:45:00|945.1|940.1|944.8|939.8|945.1|940.1|944|939|31
1736945400000|2025-01-15 12:50:00|945|940|944.4|939.4|945.4|940.4|944.4|939.4|22
1736945700000|2025-01-15 12:55:00|944.5|939.5|943|938|945|940|942.4|937.4|44
1736946000000|2025-01-15 13:00:00|943.2|938.2|942.9|937.9|944.6|939.6|942.1|937.1|49
1736946300000|2025-01-15 13:05:00|943|938|942.4|937.4|943.7|938.7|942.1|937.1|38
1736946600000|2025-01-15 13:10:00|942.3|937.3|944.3|939.3|944.6|939.6|942.3|937.3|50
1736946900000|2025-01-15 13:15:00|944.4|939.4|944|939|944.8|939.8|943.7|938.7|51
1736947200000|2025-01-15 13:20:00|944.2|939.2|944.2|939.2|945.1|940.1|943.6|938.6|62
1736947500000|2025-01-15 13:25:00|944.5|939.5|944.1|939.1|945.3|940.3|943.6|938.6|51
1736947800000|2025-01-15 13:30:00|945.5|940.5|946.8|941.8|952.1|947.1|945.5|939.7|114
1736948100000|2025-01-15 13:35:00|946.4|941.4|946|941|948.3|943.3|944.9|939.9|92
1736948400000|2025-01-15 13:40:00|946.2|941.2|942.9|937.9|946.5|941.5|941.9|936.9|77
1736948700000|2025-01-15 13:45:00|943.3|938.3|945.5|940.5|945.7|940.7|942.7|937.7|75
1736949000000|2025-01-15 13:50:00|945.1|940.1|946.6|941.6|947|942|944.7|939.7|66
1736949300000|2025-01-15 13:55:00|946.5|941.5|947.2|942.2|948|943|945.8|940.8|56
1736949600000|2025-01-15 14:00:00|947.5|942.5|948.4|943.4|949.3|944.3|946.7|941.7|66
1736949900000|2025-01-15 14:05:00|948.1|943.1|946.7|941.7|949|944|946.5|941.5|61
1736950200000|2025-01-15 14:10:00|946.5|941.5|944.9|939.9|946.7|941.7|944.5|939.5|53
1736950500000|2025-01-15 14:15:00|944.8|939.8|945.2|940.2|946|941|944.4|939.4|50
1736950800000|2025-01-15 14:20:00|944.9|939.9|947.6|940.7|948|941.3|944.9|939.4|58
1736951100000|2025-01-15 14:25:00|947.5|940.6|948.3|941.1|948.9|942|946.9|940.2|130
1736951400000|2025-01-15 14:30:00|948.5|941.2|945.6|938.6|949.1|941.9|945.5|938.6|272
1736951700000|2025-01-15 14:35:00|946.3|939.4|945|937.3|946.9|939.9|943|936.3|215
1736952000000|2025-01-15 14:40:00|944.9|937.2|944.5|937.7|947|939.6|944.1|937.1|266
1736952300000|2025-01-15 14:45:00|944.6|937.8|945.1|938.1|945.4|938.4|943.4|936.6|256
1736952600000|2025-01-15 14:50:00|945.3|938.2|943.5|936.7|945.5|938.5|943.3|936.5|170
1736952900000|2025-01-15 14:55:00|943.6|936.9|944.1|936.9|945|937.7|942.9|936.3|188
1736953200000|2025-01-15 15:00:00|943.9|936.5|938.9|933.9|944.8|937.5|938.4|933.4|111
1736953500000|2025-01-15 15:05:00|938.7|933.7|939.7|934.7|940|935|938.7|933.7|50
1736953800000|2025-01-15 15:10:00|939.8|934.8|940.3|935.3|940.8|935.8|939.7|934.7|47
1736954100000|2025-01-15 15:15:00|940.2|935.2|940.4|935.4|940.6|935.6|939.3|934.3|44
1736954400000|2025-01-15 15:20:00|940.2|935.2|940|935|941.4|936.4|939.7|934.7|47
1736954700000|2025-01-15 15:25:00|940.1|935.1|939|934|940.1|935.1|937.5|932.5|47
1736955000000|2025-01-15 15:30:00|938.7|933.7|939.7|934.7|940.2|935.2|938.3|933.3|40
1736955300000|2025-01-15 15:35:00|939.6|934.6|939.8|934.8|940.2|935.2|939.1|934.1|45
1736955600000|2025-01-15 15:40:00|939.9|934.9|940.6|935.6|940.9|935.9|939.7|934.7|32
1736955900000|2025-01-15 15:45:00|940.1|935.1|939.2|934.2|940.2|935.2|938.4|933.4|41
1736956200000|2025-01-15 15:50:00|939.3|934.3|936.1|931.1|939.3|934.3|936.1|931.1|47
1736956500000|2025-01-15 15:55:00|936.5|931.5|938|933|938.7|933.7|936|931|53
1736956800000|2025-01-15 16:00:00|938.4|933.4|940.6|935.6|940.6|935.6|938.2|933.2|44
1736957100000|2025-01-15 16:05:00|940.5|935.5|939.8|934.8|941.5|936.5|939.8|934.8|43
1736957400000|2025-01-15 16:10:00|939.6|934.6|940.5|935.5|940.6|935.6|939|934|41
1736957700000|2025-01-15 16:15:00|940.4|935.4|939.3|934.3|940.4|935.4|939.3|934.3|47
1736958000000|2025-01-15 16:20:00|939.5|934.5|939.2|934.2|939.9|934.9|938.4|933.4|45
1736958300000|2025-01-15 16:25:00|939.1|934.1|939.8|934.8|939.8|934.8|938.7|933.7|30
1736958600000|2025-01-15 16:30:00|940|935|937.5|932.5|940|935|937.2|932.2|43
1736958900000|2025-01-15 16:35:00|937.6|932.6|938.4|933.4|939.4|934.4|937.6|932.6|48
1736959200000|2025-01-15 16:40:00|938.6|933.6|938.4|933.4|939.5|934.5|938.4|933.4|38
1736959500000|2025-01-15 16:45:00|938.5|933.5|940.8|935.8|940.8|935.8|938|933|37
1736959800000|2025-01-15 16:50:00|940.5|935.5|940.2|935.2|940.7|935.7|939.9|934.9|40
1736960100000|2025-01-15 16:55:00|940.4|935.4|940.2|935.2|940.8|935.8|939.9|934.9|38
1736960400000|2025-01-15 17:00:00|940.1|935.1|940.6|935.6|940.7|935.7|939.6|934.6|33
1736960700000|2025-01-15 17:05:00|940.7|935.7|940.3|935.3|941.2|936.2|940.2|935.2|40
1736961000000|2025-01-15 17:10:00|940.4|935.4|941.6|936.6|942.4|937.4|940.4|935.4|47
1736961300000|2025-01-15 17:15:00|941.3|936.3|940.8|935.8|942.4|937.4|940.7|935.7|46
1736961600000|2025-01-15 17:20:00|940.9|935.9|942.7|937.7|942.8|937.8|940.7|935.7|37
1736961900000|2025-01-15 17:25:00|942.8|937.8|942.4|937.4|943.7|938.7|942.4|937.4|38
1736962200000|2025-01-15 17:30:00|942.6|937.6|941.5|936.5|942.6|937.6|941.1|936.1|35
1736962500000|2025-01-15 17:35:00|941.4|936.4|941.7|936.7|942.3|937.3|941.4|936.4|34
1736962800000|2025-01-15 17:40:00|941.9|936.9|942|937|942.5|937.5|941.5|936.5|28
1736963100000|2025-01-15 17:45:00|941.9|936.9|941.6|936.6|941.9|936.9|941.3|936.3|30
1736963400000|2025-01-15 17:50:00|941.7|936.7|941.3|936.3|941.7|936.7|940.7|935.7|37
1736963700000|2025-01-15 17:55:00|941.1|936.1|941.7|936.7|941.8|936.8|940.9|935.9|39
1736964000000|2025-01-15 18:00:00|941.8|936.8|941.5|936.5|942.8|937.8|941.1|936.1|39
1736964300000|2025-01-15 18:05:00|941.4|936.4|941.4|936.4|941.9|936.9|940.8|935.8|34
1736964600000|2025-01-15 18:10:00|941.3|936.3|942.7|937.7|943.3|938.3|941.2|936.2|38
1736964900000|2025-01-15 18:15:00|942.5|937.5|942.7|937.7|942.8|937.8|942.2|937.2|36
1736965200000|2025-01-15 18:20:00|942.8|937.8|942.3|937.3|942.8|937.8|942.2|937.2|28
1736965500000|2025-01-15 18:25:00|942.4|937.4|942.1|937.1|942.6|937.6|942|937|21
1736965800000|2025-01-15 18:30:00|942.2|937.2|942.2|937.2|942.6|937.6|942.2|937.2|24
1736966100000|2025-01-15 18:35:00|942.1|937.1|942.2|937.2|942.2|937.2|941.9|936.9|32
1736966400000|2025-01-15 18:40:00|942.1|937.1|942|937|942.3|937.3|942|937|20
1736966700000|2025-01-15 18:45:00|942.1|937.1|942|937|942.5|937.5|942|937|19
1736967000000|2025-01-15 18:50:00|942.1|937.1|942.6|937.6|942.8|937.8|942.1|937.1|19
1736967300000|2025-01-15 18:55:00|942.5|937.5|942.9|937.9|943|938|942.5|937.5|19
1736967600000|2025-01-15 19:00:00|943|938|943.3|938.3|943.3|938.3|942.8|937.8|25
1736967900000|2025-01-15 19:05:00|943.4|938.4|943.5|938.5|943.6|938.6|943.1|938.1|22
1736968200000|2025-01-15 19:10:00|943.4|938.4|943|938|944.9|938.5|942.8|935.3|25
1736968500000|2025-01-15 19:15:00|942.9|937.9|943.8|938.8|944|939|942.6|937.6|23
1736968800000|2025-01-15 19:20:00|945|940|945|940|945|940|943.8|938.8|25
1736969100000|2025-01-15 19:25:00|945.1|940.1|945.3|940.3|945.3|940.3|944.3|939.3|21
1736969400000|2025-01-15 19:30:00|945.2|940.2|945.3|940.3|945.5|940.5|945.1|940.1|18
1736969700000|2025-01-15 19:35:00|945.4|940.4|945.3|940.3|945.6|940.6|945.3|940.3|12
1736970000000|2025-01-15 19:40:00|945.2|940.2|945.1|940.1|945.5|940.5|945.1|940.1|17
1736970300000|2025-01-15 19:45:00|945.2|940.2|945|940|945.2|940.2|944.8|939.8|17
1736970600000|2025-01-15 19:50:00|945.1|940.1|944.8|939.8|945.1|940.1|944.7|939.7|17
1736970900000|2025-01-15 19:55:00|944.6|939.6|944.5|939.5|944.8|939.8|944.5|939.5|11
1736971200000|2025-01-15 20:00:00|944.4|939.4|944.3|939.3|944.6|939.6|943.8|938.8|20
1736971500000|2025-01-15 20:05:00|944.4|939.4|944.2|939.2|944.5|939.5|943.9|938.9|14
1736971800000|2025-01-15 20:10:00|944.1|939.1|944.3|939.3|944.3|939.3|944|939|22
1736972100000|2025-01-15 20:15:00|944.2|939.2|944|939|944.3|939.3|944|939|13
1736972400000|2025-01-15 20:20:00|944.1|939.1|944.7|939.7|944.8|939.8|944|939|13
1736972700000|2025-01-15 20:25:00|944.6|939.6|944.7|939.7|944.8|939.8|944.4|939.4|12
1736973000000|2025-01-15 20:30:00|944.6|939.6|944.1|939.1|944.7|939.7|944|939|27
1736973300000|2025-01-15 20:35:00|944.2|939.2|944.4|939.4|944.4|939.4|944.1|939.1|17
1736973600000|2025-01-15 20:40:00|944.5|939.5|944.3|939.3|944.6|939.6|944.2|939.2|20
1736973900000|2025-01-15 20:45:00|944.2|939.2|944.4|939.4|944.6|939.6|944.2|939.2|19
1736974200000|2025-01-15 20:50:00|944.2|939.2|944|939|944.3|939.3|944|939|14
1736974500000|2025-01-15 20:55:00|944.1|939.1|943.6|938.6|944.1|939.1|943.6|938.6|20
1736974800000|2025-01-15 21:00:00|943.5|938.5|943.7|938.7|943.8|938.8|943.5|938.5|15
1736975100000|2025-01-15 21:05:00|943.8|938.8|943.9|938.9|944|939|943.8|938.8|11
1736975400000|2025-01-15 21:10:00|944|939|944.5|939.5|944.5|939.5|943.9|938.9|14
1736975700000|2025-01-15 21:15:00|944.4|939.4|944.4|939.4|944.6|939.6|944.3|939.3|22
1736976000000|2025-01-15 21:20:00|944.5|939.5|944.2|939.2|944.6|939.6|944.2|939.2|16
1736976300000|2025-01-15 21:25:00|944.1|939.1|943.5|938.5|944.1|939.1|943.2|938.2|15
1736976600000|2025-01-15 21:30:00|943.4|938.4|945|936.8|945|938.5|943.3|936.8|18
1736976900000|2025-01-15 21:35:00|943.5|936.9|943.8|938.8|945|938.8|943.5|936.9|16
1736977200000|2025-01-15 21:40:00|943.7|938.7|946|936.3|946.1|938.7|943.7|936|15
1736977500000|2025-01-15 21:45:00|945.7|937.2|945.7|936.3|946.1|937.2|945.6|936|13
1736977800000|2025-01-15 21:50:00|945.6|936.1|945.6|936|945.8|936.4|945.4|935.9|21
1736978100000|2025-01-15 21:55:00|945.5|936.1|946.4|936.7|946.4|936.8|945.5|936|20
1736982000000|2025-01-15 23:00:00|944.2|939.2|944.4|939.4|944.4|939.4|944.1|939.1|7
1736982300000|2025-01-15 23:05:00|944.6|939.6|945.1|940.1|945.4|940.4|944.6|939.6|16
1736982600000|2025-01-15 23:10:00|945.2|940.2|945.4|940.4|945.4|940.4|944.7|939.7|21
1736982900000|2025-01-15 23:15:00|945.3|940.3|945.6|940.6|945.8|940.8|945.1|940.1|16
1736983200000|2025-01-15 23:20:00|945.7|940.7|945.6|940.6|945.7|940.7|945|940|22
1736983500000|2025-01-15 23:25:00|945.5|940.5|945.3|940.3|945.7|940.7|945.3|940.3|10
1736983800000|2025-01-15 23:30:00|945.4|940.4|944.9|939.9|945.4|940.4|944.9|939.9|6
1736984100000|2025-01-15 23:35:00|944.8|939.8|945.1|940.1|945.2|940.2|944.8|939.8|15
1736984400000|2025-01-15 23:40:00|945.2|940.2|945.5|940.5|945.6|940.6|945.2|940.2|18
1736984700000|2025-01-15 23:45:00|945.4|940.4|945.1|940.1|945.4|940.4|945|940|6
1736985000000|2025-01-15 23:50:00|945.2|940.2|945|940|945.2|940.2|944.7|939.7|17
1736985300000|2025-01-15 23:55:00|945.1|940.1|945.4|940.4|945.4|940.4|945.1|940.1|13
1736985600000|2025-01-16 00:00:00|945.3|940.3|945.1|940.1|945.6|940.6|945|940|13
1736985900000|2025-01-16 00:05:00|945.2|940.2|945.3|940.3|945.3|940.3|944.9|939.9|26
1736986200000|2025-01-16 00:10:00|945.4|940.4|945.1|940.1|945.4|940.4|945.1|940.1|20
1736986500000|2025-01-16 00:15:00|945.2|940.2|946.4|941.4|946.6|941.6|945.2|940.2|19
1736986800000|2025-01-16 00:20:00|946.7|941.7|947.1|942.1|947.7|942.7|946.7|941.7|30
1736987100000|2025-01-16 00:25:00|947|942|947.4|942.4|947.5|942.5|946.4|941.4|29
1736987400000|2025-01-16 00:30:00|947.6|942.6|947.4|942.4|947.9|942.9|946.8|941.8|46
1736987700000|2025-01-16 00:35:00|947.5|942.5|948.2|943.2|948.2|943.2|946.7|941.7|28
1736988000000|2025-01-16 00:40:00|948.3|943.3|948|943|948.5|943.5|947.4|942.4|37
1736988300000|2025-01-16 00:45:00|947.8|942.8|947.2|942.2|948.3|943.3|947.1|942.1|37
1736988600000|2025-01-16 00:50:00|947.3|942.3|947.2|942.2|947.8|942.8|946.7|941.7|25
1736988900000|2025-01-16 00:55:00|947.1|942.1|946.1|941.1|947.2|942.2|946.1|941.1|24
1736989200000|2025-01-16 01:00:00|946.2|941.2|947.7|942.7|948.1|943.1|946.2|941.2|50
1736989500000|2025-01-16 01:05:00|947.9|942.9|947|942|948.1|943.1|946.5|941.5|39
1736989800000|2025-01-16 01:10:00|947.1|942.1|946.1|941.1|947.9|942.9|946.1|941.1|30
1736990100000|2025-01-16 01:15:00|946.2|941.2|946.7|941.7|946.7|941.7|945.4|940.4|44
1736990400000|2025-01-16 01:20:00|946.4|941.4|945.7|940.7|946.4|941.4|945.2|940.2|39
1736990700000|2025-01-16 01:25:00|945.8|940.8|946.5|941.5|947|942|945.7|940.7|54
1736991000000|2025-01-16 01:30:00|946.8|941.8|948.4|943.4|948.7|943.7|946.4|941.4|58
1736991300000|2025-01-16 01:35:00|948.7|943.7|948.4|943.4|949|944|948|943|43
1736991600000|2025-01-16 01:40:00|948.5|943.5|948.5|943.5|949.3|944.3|948.3|943.3|48
1736991900000|2025-01-16 01:45:00|948.3|943.3|948|943|948.6|943.6|948|943|41
1736992200000|2025-01-16 01:50:00|948.1|943.1|947.8|942.8|948.5|943.5|947.5|942.5|53
1736992500000|2025-01-16 01:55:00|947.6|942.6|948.1|943.1|948.6|943.6|947.6|942.6|32
1736992800000|2025-01-16 02:00:00|948.3|943.3|948.3|943.3|948.4|943.4|947.4|942.4|35
1736993100000|2025-01-16 02:05:00|948.4|943.4|947.2|942.2|948.4|943.4|947.2|942.2|31
1736993400000|2025-01-16 02:10:00|947.1|942.1|946.3|941.3|947.4|942.4|946.3|941.3|33
1736993700000|2025-01-16 02:15:00|946.5|941.5|946|941|946.7|941.7|945.6|940.6|38
1736994000000|2025-01-16 02:20:00|946.1|941.1|946|941|946.3|941.3|945.7|940.7|20
1736994300000|2025-01-16 02:25:00|945.9|940.9|945.7|940.7|946.3|941.3|945.7|940.7|16
1736994600000|2025-01-16 02:30:00|945.8|940.8|946|941|946.2|941.2|945.5|940.5|27
1736994900000|2025-01-16 02:35:00|945.9|940.9|945.9|940.9|946|941|945.8|940.8|15
1736995200000|2025-01-16 02:40:00|946|941|945.7|940.7|946|941|945.7|940.7|12
1736996700000|2025-01-16 03:05:00|945.8|940.8|945.7|940.7|945.9|940.9|945.7|940.7|4
1736997000000|2025-01-16 03:10:00|945.8|940.8|945.5|940.5|945.8|940.8|945.4|940.4|14
1736997300000|2025-01-16 03:15:00|945.6|940.6|945.2|940.2|945.6|940.6|945.2|940.2|15
1736997600000|2025-01-16 03:20:00|945.1|940.1|945.6|940.6|945.8|940.8|945.1|940.1|20
1736997900000|2025-01-16 03:25:00|945.5|940.5|945.1|940.1|945.5|940.5|945.1|940.1|7
1736998200000|2025-01-16 03:30:00|945.2|940.2|945.5|940.5|945.7|940.7|945.1|940.1|14
1736998500000|2025-01-16 03:35:00|945.6|940.6|945.7|940.7|945.8|940.8|945.5|940.5|7
1736998800000|2025-01-16 03:40:00|945.6|940.6|945.7|940.7|945.8|940.8|945.5|940.5|8
1736999100000|2025-01-16 03:45:00|945.6|940.6|945.6|940.6|945.7|940.7|945.6|940.6|3
1737005700000|2025-01-16 05:35:00|943|938|943.1|938.1|943.1|938.1|943|938|2
1737006000000|2025-01-16 05:40:00|943|938|942.9|937.9|943.2|938.2|942.9|937.9|23
1737006300000|2025-01-16 05:45:00|942.8|937.8|942.7|937.7|943|938|942.4|937.4|22
1737006600000|2025-01-16 05:50:00|942.8|937.8|943.3|938.3|943.5|938.5|942.8|937.8|20
1737006900000|2025-01-16 05:55:00|943.2|938.2|943.2|938.2|943.3|938.3|942.8|937.8|18
1737007200000|2025-01-16 06:00:00|943.3|938.3|943.9|938.9|944|939|943.3|938.3|18
1737007500000|2025-01-16 06:05:00|943.8|938.8|944.2|939.2|944.3|939.3|943.8|938.8|18
1737007800000|2025-01-16 06:10:00|944.3|939.3|944.5|939.5|944.5|939.5|944.1|939.1|14
1737008100000|2025-01-16 06:15:00|944.6|939.6|944.4|939.4|944.6|939.6|944.4|939.4|3
1737010800000|2025-01-16 07:00:00|949|944|949.1|944.1|949.4|944.4|949|944|19
1737011100000|2025-01-16 07:05:00|949.2|944.2|949|944|949.2|944.2|948.7|943.7|21
1737011400000|2025-01-16 07:10:00|949.1|944.1|950|945|950.1|945.1|948.9|943.9|36
1737011700000|2025-01-16 07:15:00|949.9|944.9|949.3|944.3|949.9|944.9|949.2|944.2|19
1737013500000|2025-01-16 07:45:00|951.2|946.2|951|946|951.2|946.2|950.8|945.8|20
1737013800000|2025-01-16 07:50:00|951.1|946.1|951.2|946.2|951.4|946.4|950.9|945.9|30
1737014100000|2025-01-16 07:55:00|951.1|946.1|951.3|946.3|951.7|946.7|951.1|946.1|21
1737014400000|2025-01-16 08:00:00|951.1|946.1|950.9|945.9|951.1|946.1|949.8|944.8|39
1737014700000|2025-01-16 08:05:00|951.2|946.2|949.1|944.1|951.2|946.2|948.6|943.6|87
1737015000000|2025-01-16 08:10:00|949|944|946.4|941.4|949.3|944.3|946|941|120
1737015300000|2025-01-16 08:15:00|946.2|941.2|945.5|940.5|947|942|944|939|102
1737015600000|2025-01-16 08:20:00|945.6|940.6|948.1|943.1|948.2|943.2|945.6|940.6|63
1737015900000|2025-01-16 08:25:00|948|943|946.8|941.8|948.1|943.1|945.4|940.4|59
1737016200000|2025-01-16 08:30:00|946.9|941.9|945.5|940.5|947.2|942.2|944.9|939.9|119
1737016500000|2025-01-16 08:35:00|946.2|941.2|949.6|941.2|949.6|943.5|944.7|939.7|81
1737016800000|2025-01-16 08:40:00|949.5|942.6|948.1|939.7|949.5|942.8|946.4|939.5|46
1737017100000|2025-01-16 08:45:00|948|939.6|946.6|938.4|949|941|946|938.2|74
1737017400000|2025-01-16 08:50:00|946.5|938.2|947.5|938.5|947.7|940.3|945.3|937.7|58
1737017700000|2025-01-16 08:55:00|947.4|938.2|948|939|948|939.5|947.2|938.2|40
1737018000000|2025-01-16 09:00:00|947.9|938.9|946.8|941.8|949.2|943.7|946.7|938.6|81
1737018300000|2025-01-16 09:05:00|946.6|941.6|948.4|943.4|950|945|946.6|938.8|117
1737018600000|2025-01-16 09:10:00|948.2|943.2|947.7|942.7|949.8|944.1|947.6|940.2|96
1737018900000|2025-01-16 09:15:00|947.8|942.8|948.5|943.5|949.3|944.3|947.7|942.7|39
1737019200000|2025-01-16 09:20:00|948.4|943.4|949.4|944.4|949.5|944.5|948.4|943.4|34
1737019500000|2025-01-16 09:25:00|949.2|944.2|949.1|944.1|949.4|944.4|948.8|943.8|19
1737019800000|2025-01-16 09:30:00|949|944|949.2|944.2|949.5|944.5|949|944|27
1737020100000|2025-01-16 09:35:00|949.1|944.1|948.9|943.9|949.2|944.2|948.8|943.8|21
1737020400000|2025-01-16 09:40:00|949|944|947.9|942.9|950|944|947|940.8|34
1737020700000|2025-01-16 09:45:00|948|943|950.4|948.6|951.9|948.7|948|943|42
1737021000000|2025-01-16 09:50:00|950.5|948.7|950|945|951.9|948.7|950|945|27
1737021300000|2025-01-16 09:55:00|950.1|945.1|950|945|950.1|945.1|949.7|944.7|20
1737021600000|2025-01-16 10:00:00|950.1|945.1|947.9|942.9|950.2|945.2|947|942|46
1737021900000|2025-01-16 10:05:00|948|943|944.6|939.6|948|943|944.1|939.1|53
1737022200000|2025-01-16 10:10:00|944.7|939.7|945.4|940.4|947.3|940.5|944.5|936.5|39
1737022500000|2025-01-16 10:15:00|945.5|940.5|944.3|939.3|945.7|940.7|944.3|939.3|36
1737022800000|2025-01-16 10:20:00|944.5|939.5|946.3|941.3|946.4|941.4|944.1|939.1|40
1737023100000|2025-01-16 10:25:00|946.4|941.4|944.9|939.9|947.5|941.9|944.6|938.1|33
1737023400000|2025-01-16 10:30:00|944.8|939.8|945.2|940.2|945.4|940.4|944|939|44
1737023700000|2025-01-16 10:35:00|945.1|940.1|945.5|940.5|945.5|940.5|945.1|940.1|18
1737024000000|2025-01-16 10:40:00|945.4|940.4|945.2|940.2|945.5|940.5|945.1|940.1|19
1737024300000|2025-01-16 10:45:00|945.3|940.3|944.1|939.1|945.3|940.3|944.1|939.1|30
1737024600000|2025-01-16 10:50:00|944.2|939.2|944.9|939.9|944.9|939.9|944|939|37
1737024900000|2025-01-16 10:55:00|944.8|939.8|945.1|940.1|945.1|940.1|944.4|939.4|30
1737025200000|2025-01-16 11:00:00|945.2|940.2|945.4|940.4|945.6|940.6|944.6|939.6|42
1737025500000|2025-01-16 11:05:00|945.3|940.3|948.5|943.5|948.5|943.5|945.3|940.3|46
1737025800000|2025-01-16 11:10:00|948.4|943.4|946.3|941.3|949.2|944.2|946.3|939.9|26
1737026100000|2025-01-16 11:15:00|947.8|939.6|948.2|939.5|948.3|941.8|946.2|939.5|37
1737026400000|2025-01-16 11:20:00|948.3|943.2|948.5|943.5|949|943.7|948|940.7|37
1737026700000|2025-01-16 11:25:00|948.3|943.3|948.8|940.6|948.9|943.5|948.1|939.7|25
1737027000000|2025-01-16 11:30:00|948.7|940.5|950.1|941.9|950.2|941.9|948.7|940.5|36
1737027300000|2025-01-16 11:35:00|950.3|944.8|950.5|941.7|950.9|945.9|949.4|941.7|58
1737027600000|2025-01-16 11:40:00|950.7|941.8|948.2|943.2|950.7|943.7|948.2|940.3|56
1737027900000|2025-01-16 11:45:00|948.3|943.3|948.8|943.8|950|945|948.2|941.7|92
1737028200000|2025-01-16 11:50:00|948.7|943.7|951.3|942.5|951.4|946.1|948.5|941.1|70
1737028500000|2025-01-16 11:55:00|951.1|942.6|951|942|951.6|945.5|949.7|941.5|82
1737028800000|2025-01-16 12:00:00|950.9|942.1|949.8|940.1|950.9|945.1|948|939.4|125
1737029100000|2025-01-16 12:05:00|949.9|941|948.4|939.6|950.1|944.7|948|937.5|105
1737029400000|2025-01-16 12:10:00|948.3|939.7|948.1|939.2|948.7|940.2|947.9|937.5|86
1737029700000|2025-01-16 12:15:00|948.2|939.5|947.1|942.1|949.2|943.9|947|939.3|116
1737030000000|2025-01-16 12:20:00|947.9|942.9|947.7|939|948.7|942.9|947.3|936.8|85
1737030300000|2025-01-16 12:25:00|947.4|938.9|945.3|935|948.4|941.5|944.7|934.5|115
1737030600000|2025-01-16 12:30:00|945.2|934.9|945.6|940.6|946.9|941.3|944.4|934.9|118
1737030900000|2025-01-16 12:35:00|946.3|941.3|945.5|940.5|947.1|942.1|943.7|936.5|136
1737031200000|2025-01-16 12:40:00|945.4|940.4|944.2|939.2|946.9|941.9|943.6|937.3|224
1737031500000|2025-01-16 12:45:00|944.5|939.5|945.1|940.1|947|942|943.7|938.7|102
1737031800000|2025-01-16 12:50:00|945|940|944.6|939.6|946.5|941.5|942.8|935.9|159
1737032100000|2025-01-16 12:55:00|943.8|938.8|945.5|940.5|946.7|941.7|942.7|937.7|105
1737032400000|2025-01-16 13:00:00|945.7|940.7|946.2|941.2|946.2|941.2|944.3|939.3|57
1737032700000|2025-01-16 13:05:00|946|941|947.6|942.6|947.9|942.9|945.3|940.3|56
1737033000000|2025-01-16 13:10:00|947.8|942.8|948.5|943.5|948.9|943.9|947.8|942.8|57
1737033300000|2025-01-16 13:15:00|948.4|943.4|948.5|943.5|949|944|947.8|942.8|42
1737033600000|2025-01-16 13:20:00|948.8|943.8|950.4|945.4|950.5|945.5|948.1|943.1|58
1737033900000|2025-01-16 13:25:00|950.1|945.1|950|945|950.6|945.6|948.9|943.9|41
1737034200000|2025-01-16 13:30:00|950.7|945.7|950.6|945.6|952.8|946.1|948|942.9|90
1737034500000|2025-01-16 13:35:00|950.5|945.5|948.4|943.4|950.5|945.5|948.1|943.1|64
1737034800000|2025-01-16 13:40:00|948.3|943.3|948.2|943.2|949.6|944.6|947.8|942.8|50
1737035100000|2025-01-16 13:45:00|948.1|943.1|947|942|948.1|943.1|946.8|941.8|48
1737035400000|2025-01-16 13:50:00|947.3|942.3|947.3|942.3|948.4|943.4|946.9|941.9|48
1737035700000|2025-01-16 13:55:00|947.4|942.4|945.6|940.6|947.4|942.4|944.9|939.9|54
1737036000000|2025-01-16 14:00:00|945.5|940.5|947.7|942.7|948.5|943.5|945.3|940.3|56
1737036300000|2025-01-16 14:05:00|947.8|942.8|946.4|941.4|947.8|942.8|946.1|941.1|43
1737036600000|2025-01-16 14:10:00|946.5|941.5|946.3|941.3|947.1|942.1|945.4|940.4|40
1737036900000|2025-01-16 14:15:00|946.4|941.4|946.9|941.9|946.9|941.9|945.1|940.1|43
1737037200000|2025-01-16 14:20:00|947.2|942.2|947.2|942.2|947.6|942.6|946.3|941.3|53
1737037500000|2025-01-16 14:25:00|947.3|942.3|947.2|942.2|948|943|946.7|941.7|52
1737037800000|2025-01-16 14:30:00|946.9|941.9|946|941|946.9|941.9|944.3|939.3|72
1737038100000|2025-01-16 14:35:00|946.3|941.3|944.8|939.8|946.7|941.7|944.1|939.1|58
1737038400000|2025-01-16 14:40:00|944.9|939.9|944.2|939.2|945.2|940.2|944|939|58
1737038700000|2025-01-16 14:45:00|944.4|939.4|944|939|945|940|943.9|938.9|66
1737039000000|2025-01-16 14:50:00|943.9|938.9|944.1|939.1|944.9|939.9|943.8|938.8|56
1737039300000|2025-01-16 14:55:00|944|939|943.9|938.9|944.3|940.8|941.7|938|65
1737039600000|2025-01-16 15:00:00|944|939|945.2|940.2|945.3|940.3|942.8|937.8|83
1737039900000|2025-01-16 15:05:00|945.4|940.4|946.9|941.9|947.1|942.1|944.8|939.8|81
1737040200000|2025-01-16 15:10:00|947.2|942.2|945.3|940.3|947.4|942.4|945|940|72
1737040500000|2025-01-16 15:15:00|945.2|940.2|946|941|946.1|941.1|944.6|939.6|66
1737040800000|2025-01-16 15:20:00|945.9|940.9|946.1|941.1|946.4|941.4|945.4|940.4|53
1737041100000|2025-01-16 15:25:00|946.2|941.2|946.7|941.7|947.8|942.8|946.1|941.1|56
1737041400000|2025-01-16 15:30:00|946.6|941.6|947.8|942.8|947.8|942.8|946.4|941.4|52
1737041700000|2025-01-16 15:35:00|947.9|942.9|947|942|947.9|942.9|946.3|941.3|50
1737042000000|2025-01-16 15:40:00|947.1|942.1|947|942|947.5|942.5|947|942|27
1737042300000|2025-01-16 15:45:00|946.9|941.9|947|942|947.3|942.3|946.7|941.7|28
1737042600000|2025-01-16 15:50:00|947.2|942.2|947.3|942.3|947.4|942.4|946.9|941.9|25
1737042900000|2025-01-16 15:55:00|947.2|942.2|947.3|942.3|947.4|942.4|946.5|941.5|28
1737043200000|2025-01-16 16:00:00|947.4|942.4|948.1|943.1|948.3|943.3|947.4|942.4|25
1737043500000|2025-01-16 16:05:00|948.2|943.2|948.3|943.3|948.3|943.3|947.7|942.7|28
1737043800000|2025-01-16 16:10:00|948.2|943.2|949.4|944.4|950.4|945.4|948.2|943.2|35
1737044100000|2025-01-16 16:15:00|949.5|944.5|947.9|942.9|949.9|944.9|947.6|942.6|42
1737044400000|2025-01-16 16:20:00|947.8|942.8|947.8|942.8|948.3|943.3|947.6|942.6|46
1737044700000|2025-01-16 16:25:00|947.6|942.6|946.5|941.5|948|943|946.5|941.5|39
1737045000000|2025-01-16 16:30:00|946.4|941.4|946.5|941.5|946.9|941.9|945.8|940.8|45
1737045300000|2025-01-16 16:35:00|946.4|941.4|943.6|938.6|946.4|941.4|943.6|938.6|52
1737045600000|2025-01-16 16:40:00|943.8|938.8|943.6|938.6|944|939|943.3|938.3|39
1737045900000|2025-01-16 16:45:00|943.7|938.7|943.4|938.4|943.8|938.8|942.9|937.9|28
1737046200000|2025-01-16 16:50:00|943.7|938.7|944.1|939.1|944.1|939.1|943.3|938.3|34
1737046500000|2025-01-16 16:55:00|944.2|939.2|943.8|938.8|945.1|940.1|943.5|938.5|37
1737046800000|2025-01-16 17:00:00|943.6|938.6|943.3|938.3|943.7|938.7|943.3|938.3|39
1737047100000|2025-01-16 17:05:00|943.4|938.4|945.2|940.2|945.5|940.5|943|938|53
1737047400000|2025-01-16 17:10:00|945|940|944.5|939.5|945.5|940.5|944|939|49
1737047700000|2025-01-16 17:15:00|944.4|939.4|945.1|940.1|945.4|940.4|944.2|939.2|48
1737048000000|2025-01-16 17:20:00|945.3|940.3|944.5|939.5|945.3|940.3|944.1|939.1|35
1737048300000|2025-01-16 17:25:00|944.7|939.7|945|940|945.1|940.1|944.2|939.2|32
1737048600000|2025-01-16 17:30:00|944.9|939.9|944.3|939.3|944.9|939.9|944.3|939.3|35
1737048900000|2025-01-16 17:35:00|944.4|939.4|944.1|939.1|945.2|940.2|944|939|43
1737049200000|2025-01-16 17:40:00|945.1|940.1|944.9|939.9|945.4|940.4|944.9|939.9|30
1737049500000|2025-01-16 17:45:00|944.8|939.8|946|937.4|946|939.9|944.5|937.4|39
1737049800000|2025-01-16 17:50:00|943.5|937.7|942.5|937.5|943.6|938.6|942.1|937.1|57
1737050100000|2025-01-16 17:55:00|942.4|937.4|943.2|938.2|943.3|938.3|942.4|937.4|36
1737050400000|2025-01-16 18:00:00|943.3|938.3|943.1|938.1|944.6|939.6|942.9|937.9|65
1737050700000|2025-01-16 18:05:00|943|938|942.3|937.3|943.1|938.1|942.2|937.2|34
1737051000000|2025-01-16 18:10:00|942.4|937.4|941.9|936.9|942.4|937.4|941.9|936.9|16
1737051300000|2025-01-16 18:15:00|942|937|941.7|936.7|942.1|937.1|941.4|936.4|11
1737051600000|2025-01-16 18:20:00|941.8|936.8|941.6|936.6|941.9|936.9|941.5|936.5|13
1737051900000|2025-01-16 18:25:00|941.5|936.5|940.6|935.6|941.5|936.5|940.4|935.4|20
1737052200000|2025-01-16 18:30:00|940.7|935.7|940.3|935.3|940.7|935.7|940.3|935.3|15
1737052500000|2025-01-16 18:35:00|940.2|935.2|939.5|934.5|940.3|935.3|939.5|934.5|18
1737052800000|2025-01-16 18:40:00|939.6|934.6|939.4|934.4|939.7|934.7|939.2|934.2|22
1737053100000|2025-01-16 18:45:00|939.5|934.5|938.8|933.8|939.5|934.5|938.8|933.8|15
1737053400000|2025-01-16 18:50:00|939|934|939.1|934.1|939.2|934.2|938.8|933.8|15
1737053700000|2025-01-16 18:55:00|939|934|939.2|934.2|939.3|934.3|938.9|933.9|14
1737054000000|2025-01-16 19:00:00|939.1|934.1|939.3|934.3|939.4|934.4|939.1|934.1|21
1737054300000|2025-01-16 19:05:00|939.2|934.2|939.1|934.1|939.2|934.2|939|934|16
1737054600000|2025-01-16 19:10:00|939.2|934.2|939.2|934.2|939.5|934.5|939.2|934.2|7
1737054900000|2025-01-16 19:15:00|939.3|934.3|939.5|934.5|939.5|934.5|939.1|934.1|17
1737055200000|2025-01-16 19:20:00|939.7|934.7|939.7|934.7|939.7|934.7|939.7|934.7|1
1737055800000|2025-01-16 19:30:00|939|934|939|934|939|934|939|934|1
1737056100000|2025-01-16 19:35:00|939.1|934.1|939|934|939.3|934.3|939|934|12
1737056400000|2025-01-16 19:40:00|938.9|933.9|937.8|932.8|939|934|937.8|932.8|21
1737056700000|2025-01-16 19:45:00|938|933|937.8|932.8|938.1|933.1|937.8|932.8|14
1737057000000|2025-01-16 19:50:00|937.9|932.9|937.5|932.5|937.9|932.9|937.5|932.5|26
1737057300000|2025-01-16 19:55:00|937.7|932.7|936.6|931.6|937.8|932.8|936.5|931.5|20
1737057600000|2025-01-16 20:00:00|936.5|931.5|936.4|931.4|936.6|931.6|936.1|931.1|29
1737057900000|2025-01-16 20:05:00|936.5|931.5|937|932|937.5|932.5|936.4|931.4|25
1737058200000|2025-01-16 20:10:00|937.1|932.1|937.1|932.1|937.1|932.1|937|932|9
1737058500000|2025-01-16 20:15:00|937.2|932.2|937.1|932.1|937.3|932.3|936.9|931.9|10
1737058800000|2025-01-16 20:20:00|937|932|937.2|932.2|937.3|932.3|937|932|13
1737059100000|2025-01-16 20:25:00|937.1|932.1|937.9|932.9|938.2|933.2|937.1|932.1|19
1737059400000|2025-01-16 20:30:00|938|933|938.5|933.5|938.5|933.5|937.7|932.7|19
1737059700000|2025-01-16 20:35:00|938.4|933.4|938.7|933.7|938.7|933.7|938.4|933.4|10
1737060000000|2025-01-16 20:40:00|938.8|933.8|938.7|933.7|938.9|933.9|938.7|933.7|10
1737060300000|2025-01-16 20:45:00|938.8|933.8|938.7|933.7|938.8|933.8|938.6|933.6|10
1737060600000|2025-01-16 20:50:00|938.8|933.8|938.3|933.3|938.8|933.8|938.1|933.1|22
1737060900000|2025-01-16 20:55:00|938.2|933.2|938.1|933.1|938.3|933.3|938.1|933.1|17
1737061200000|2025-01-16 21:00:00|938|933|937.7|932.7|938.1|933.1|937.3|932.3|31
1737061500000|2025-01-16 21:05:00|937.8|932.8|937.8|932.8|938|933|937.6|932.6|23
1737061800000|2025-01-16 21:10:00|937.7|932.7|937.8|932.8|938.1|933.1|937.7|932.7|19
1737062100000|2025-01-16 21:15:00|937.9|932.9|938.3|933.3|938.7|933.7|937.8|932.8|28
1737062400000|2025-01-16 21:20:00|938.2|933.2|938.3|933.3|938.6|933.6|938.2|933.2|13
1737062700000|2025-01-16 21:25:00|938.2|933.2|938.5|933.5|938.5|933.5|938.2|933.2|12
1737063000000|2025-01-16 21:30:00|938.8|933.8|939.3|934.3|939.3|934.3|938.8|933.8|13
1737063300000|2025-01-16 21:35:00|939.2|934.2|939.5|934.5|939.6|934.6|939.2|934.2|11
1737063600000|2025-01-16 21:40:00|939.4|934.4|939.3|934.3|939.6|934.6|939.2|934.2|17
1737063900000|2025-01-16 21:45:00|939.5|934.5|937.9|932.9|939.6|934.6|937.9|932.9|18
1737064200000|2025-01-16 21:50:00|938|933|938.4|933.4|938.5|933.5|938|933|12
1737064500000|2025-01-16 21:55:00|938.3|933.3|938.2|933.2|938.4|933.4|937.9|932.9|17
1737068400000|2025-01-16 23:00:00|939.2|934.2|938.4|933.4|939.8|934.8|938.4|933.4|18
1737068700000|2025-01-16 23:05:00|938.3|933.3|938.5|933.5|939.2|934.2|938.1|933.1|21
1737069000000|2025-01-16 23:10:00|938.4|933.4|938.7|933.7|939|934|938.3|933.3|26
1737069300000|2025-01-16 23:15:00|938.8|933.8|939.7|934.7|940.3|935.3|938.8|933.8|27
1737069600000|2025-01-16 23:20:00|939.9|934.9|939.9|934.9|940.2|935.2|939.6|934.6|20
1737069900000|2025-01-16 23:25:00|939.8|934.8|940.5|935.5|940.5|935.5|939.6|934.6|16
1737070200000|2025-01-16 23:30:00|940.4|935.4|939.7|934.7|940.4|935.4|939.5|934.5|16
1737070500000|2025-01-16 23:35:00|939.6|934.6|939.1|934.1|939.8|934.8|939|934|24
1737070800000|2025-01-16 23:40:00|939|934|939.6|934.6|939.8|934.8|939|934|15
1737071100000|2025-01-16 23:45:00|939.3|934.3|939.8|934.8|939.8|934.8|939.3|934.3|16
1737071400000|2025-01-16 23:50:00|939.9|934.9|940|935|940.1|935.1|939.7|934.7|20
1737071700000|2025-01-16 23:55:00|939.9|934.9|940.6|935.6|941|936|939.9|934.9|21
1737072000000|2025-01-17 00:00:00|940.3|935.3|939.9|934.9|940.4|935.4|939.1|934.1|30
1737072300000|2025-01-17 00:05:00|939.7|934.7|939.8|934.8|940|935|939.7|934.7|20
1737072600000|2025-01-17 00:10:00|939.7|934.7|938.5|933.5|940|935|937.8|932.8|29
1737072900000|2025-01-17 00:15:00|938.4|933.4|939.6|934.6|939.6|934.6|938.1|933.1|21
1737073200000|2025-01-17 00:20:00|939.4|934.4|939.4|934.4|939.8|934.8|939.2|934.2|15
1737073500000|2025-01-17 00:25:00|939.2|934.2|938.9|933.9|939.2|934.2|938.8|933.8|12
1737073800000|2025-01-17 00:30:00|938.8|933.8|939.7|934.7|939.7|934.7|938.6|933.6|24
1737074100000|2025-01-17 00:35:00|939.8|934.8|939.3|934.3|939.9|934.9|939|934|22
1737074400000|2025-01-17 00:40:00|939.2|934.2|939.6|934.6|939.7|934.7|939.2|934.2|21
1737074700000|2025-01-17 00:45:00|939.5|934.5|940.5|935.5|940.5|935.5|939.4|934.4|20
1737075000000|2025-01-17 00:50:00|940.4|935.4|940.6|935.6|941.5|936.5|940.1|935.1|23
1737075300000|2025-01-17 00:55:00|940.4|935.4|940.7|935.7|941.2|936.2|940.2|935.2|31
1737075600000|2025-01-17 01:00:00|940.8|935.8|939.5|934.5|940.8|935.8|939.5|934.5|46
1737075900000|2025-01-17 01:05:00|939.6|934.6|939.2|934.2|940.1|935.1|939.2|934.2|37
1737076200000|2025-01-17 01:10:00|939.3|934.3|939.2|934.2|940.2|935.2|938.9|933.9|39
1737076500000|2025-01-17 01:15:00|939.3|934.3|939|934|939.5|934.5|938.4|933.4|33
1737076800000|2025-01-17 01:20:00|939.1|934.1|938.4|933.4|939.4|934.4|937.8|932.8|40
1737077100000|2025-01-17 01:25:00|938.5|933.5|937.7|932.7|938.5|933.5|937.5|932.5|38
1737077400000|2025-01-17 01:30:00|937.8|932.8|937.8|932.8|938.4|933.4|937.5|932.5|27
1737077700000|2025-01-17 01:35:00|937.9|932.9|937.9|932.9|938.2|933.2|937.7|932.7|33
1737078000000|2025-01-17 01:40:00|937.8|932.8|938.6|933.6|938.8|933.8|937.5|932.5|39
1737078300000|2025-01-17 01:45:00|938.7|933.7|938.6|933.6|938.7|933.7|938|933|33
1737078600000|2025-01-17 01:50:00|938.7|933.7|938.5|933.5|939.1|934.1|938.4|933.4|29
1737078900000|2025-01-17 01:55:00|938.6|933.6|938.6|933.6|938.9|933.9|938.4|933.4|28
1737079200000|2025-01-17 02:00:00|938.7|933.7|939.3|934.3|939.3|934.3|938.7|933.7|28
1737079500000|2025-01-17 02:05:00|939.4|934.4|942|937|942.1|937.1|939.2|934.2|28
1737079800000|2025-01-17 02:10:00|942.1|937.1|942.3|937.3|942.8|937.8|941.1|936.1|42
1737080100000|2025-01-17 02:15:00|942.4|937.4|942.8|937.8|943|938|941.8|936.8|44
1737080400000|2025-01-17 02:20:00|943|938|943.9|938.9|943.9|938.9|942.9|937.9|33
1737080700000|2025-01-17 02:25:00|944|939|941.7|936.7|944|939|941.6|936.6|34
1737081000000|2025-01-17 02:30:00|941.4|936.4|941.9|936.9|941.9|936.9|941.3|936.3|27
1737081300000|2025-01-17 02:35:00|941.8|936.8|941.5|936.5|942|937|941.2|936.2|35
1737081600000|2025-01-17 02:40:00|941.4|936.4|941.8|936.8|942.1|937.1|941.2|936.2|37
1737081900000|2025-01-17 02:45:00|942|937|941.5|936.5|942.3|937.3|941.4|936.4|34
1737082200000|2025-01-17 02:50:00|941.4|936.4|941.3|936.3|941.6|936.6|941.1|936.1|29
1737082500000|2025-01-17 02:55:00|941.2|936.2|941.4|936.4|941.6|936.6|941.1|936.1|36
1737082800000|2025-01-17 03:00:00|941.2|936.2|942.2|937.2|942.2|937.2|941.2|936.2|32
1737083100000|2025-01-17 03:05:00|942.3|937.3|942.8|937.8|943|938|942|937|42
1737083400000|2025-01-17 03:10:00|942.7|937.7|942|937|942.8|937.8|942|937|33
1737083700000|2025-01-17 03:15:00|941.9|936.9|942.2|937.2|942.5|937.5|941.8|936.8|32
1737084000000|2025-01-17 03:20:00|942.3|937.3|942.4|937.4|943|938|942.1|937.1|31
1737084300000|2025-01-17 03:25:00|942.3|937.3|942.9|937.9|943|938|942.2|937.2|26
1737084600000|2025-01-17 03:30:00|943.1|938.1|942.7|937.7|943.2|938.2|942.1|937.1|44
1737084900000|2025-01-17 03:35:00|942.8|937.8|942.3|937.3|942.9|937.9|942.2|937.2|19
1737085200000|2025-01-17 03:40:00|942.4|937.4|942.3|937.3|942.4|937.4|941.6|936.6|25
1737085500000|2025-01-17 03:45:00|942.5|937.5|942.6|937.6|942.7|937.7|942.2|937.2|16
1737085800000|2025-01-17 03:50:00|942.8|937.8|943.3|938.3|943.4|938.4|942.6|937.6|20
1737086100000|2025-01-17 03:55:00|943.4|938.4|943.7|938.7|944.1|939.1|943|938|34
1737086400000|2025-01-17 04:00:00|943.6|938.6|942.9|937.9|943.7|938.7|942.5|937.5|23
1737086700000|2025-01-17 04:05:00|942.8|937.8|941.4|936.4|942.8|937.8|941.2|936.2|37
1737087000000|2025-01-17 04:10:00|941.5|936.5|942.5|937.5|942.6|937.6|941.3|936.3|33
1737087300000|2025-01-17 04:15:00|942.6|937.6|941.9|936.9|942.7|937.7|941.9|936.9|27
1737087600000|2025-01-17 04:20:00|942.2|937.2|942.1|937.1|942.8|937.8|942.1|937.1|24
1737087900000|2025-01-17 04:25:00|941.9|936.9|942.5|937.5|942.5|937.5|941.3|936.3|25
1737088200000|2025-01-17 04:30:00|942.6|937.6|942.1|937.1|942.8|937.8|941.3|936.3|35
1737088500000|2025-01-17 04:35:00|942|937|941.7|936.7|942|937|941.4|936.4|27
1737088800000|2025-01-17 04:40:00|941.8|936.8|942|937|942.9|937.9|941.3|936.3|33
1737089100000|2025-01-17 04:45:00|941.8|936.8|941.7|936.7|942.3|937.3|941.3|936.3|34
1737089400000|2025-01-17 04:50:00|941.8|936.8|941.6|936.6|942.4|937.4|941.4|936.4|27
1737089700000|2025-01-17 04:55:00|941.5|936.5|941.5|936.5|941.9|936.9|941.3|936.3|24
1737090000000|2025-01-17 05:00:00|941.7|936.7|941.9|936.9|942|937|941.3|936.3|29
1737090300000|2025-01-17 05:05:00|941.8|936.8|941.8|936.8|942.4|937.4|941.6|936.6|29
1737090600000|2025-01-17 05:10:00|941.7|936.7|941.7|936.7|942.2|937.2|941.6|936.6|19
1737090900000|2025-01-17 05:15:00|941.6|936.6|941.7|936.7|941.7|936.7|940.9|935.9|33
1737091200000|2025-01-17 05:20:00|941.8|936.8|942.1|937.1|942.1|937.1|941.4|936.4|24
1737091500000|2025-01-17 05:25:00|942.2|937.2|941.3|936.3|942.2|937.2|940.6|935.6|28
1737091800000|2025-01-17 05:30:00|941.4|936.4|941.6|936.6|942|937|940.9|935.9|43
1737092100000|2025-01-17 05:35:00|941.9|936.9|941.5|936.5|942|937|940.5|935.5|42
1737092400000|2025-01-17 05:40:00|941.2|936.2|940.6|935.6|941.2|936.2|940.1|935.1|33
1737092700000|2025-01-17 05:45:00|940.5|935.5|939.8|934.8|940.7|935.7|939.7|934.7|29
1737093000000|2025-01-17 05:50:00|939.9|934.9|939.9|934.9|940.5|935.5|939.7|934.7|34
1737093300000|2025-01-17 05:55:00|939.8|934.8|939|934|939.9|934.9|938.9|933.9|22
1737093600000|2025-01-17 06:00:00|938.9|933.9|939.3|934.3|939.3|934.3|938.8|933.8|15
1737093900000|2025-01-17 06:05:00|939.4|934.4|939.9|934.9|940|935|939.4|934.4|29
1737094200000|2025-01-17 06:10:00|939.8|934.8|938.9|933.9|939.9|934.9|938.8|933.8|27
1737094500000|2025-01-17 06:15:00|939.1|934.1|939.3|934.3|940.2|935.2|939|934|37
1737094800000|2025-01-17 06:20:00|939.2|934.2|939.3|934.3|939.3|934.3|938.2|933.2|34
1737095100000|2025-01-17 06:25:00|939.2|934.2|938.8|933.8|939.4|934.4|938.8|933.8|40
1737095400000|2025-01-17 06:30:00|938.7|933.7|938.7|933.7|938.9|933.9|938.2|933.2|22
1737095700000|2025-01-17 06:35:00|938.8|933.8|939|934|939|934|938.6|933.6|21
1737096000000|2025-01-17 06:40:00|938.9|933.9|938.8|933.8|939.1|934.1|938.8|933.8|9
1737096300000|2025-01-17 06:45:00|938.9|933.9|939.1|934.1|939.1|934.1|938.7|933.7|14
1737096600000|2025-01-17 06:50:00|939|934|938.8|933.8|939|934|938.5|933.5|25
1737096900000|2025-01-17 06:55:00|938.9|933.9|938.7|933.7|939|934|938.6|933.6|20
1737097200000|2025-01-17 07:00:00|938.8|933.8|939.5|934.5|939.7|934.7|938.6|933.6|23
1737097500000|2025-01-17 07:05:00|939.4|934.4|939.1|934.1|940.3|935.3|939.1|934.1|50
1737097800000|2025-01-17 07:10:00|939|934|938.5|933.5|939.6|934.6|938.5|933.5|44
1737098100000|2025-01-17 07:15:00|938.4|933.4|939|934|939|934|937.3|932.3|44
1737098400000|2025-01-17 07:20:00|938.9|933.9|939|934|940|935|938.4|933.4|33
1737098700000|2025-01-17 07:25:00|938.9|933.9|938|933|939.1|934.1|938|933|16
1737099000000|2025-01-17 07:30:00|937.7|932.7|938.2|933.2|938.5|933.5|937.6|932.6|26
1737099300000|2025-01-17 07:35:00|938.4|933.4|938.5|933.5|938.6|933.6|937.6|932.6|33
1737099600000|2025-01-17 07:40:00|938.4|933.4|937.5|932.5|938.5|933.5|937.1|932.1|39
1737099900000|2025-01-17 07:45:00|937.4|932.4|937.3|932.3|938|933|937|932|28
1737100200000|2025-01-17 07:50:00|937.2|932.2|936.7|931.7|937.3|932.3|936.2|931.2|28
1737100500000|2025-01-17 07:55:00|936.8|931.8|936.6|931.6|936.8|931.8|936.1|931.1|29
1737100800000|2025-01-17 08:00:00|936.8|931.8|937.2|932.2|938.4|933.4|936.7|931.7|50
1737101100000|2025-01-17 08:05:00|937.1|932.1|937.1|932.1|937.6|932.6|936.9|931.9|37
1737101400000|2025-01-17 08:10:00|937.2|932.2|939.6|934.6|939.6|934.6|937.1|932.1|44
1737101700000|2025-01-17 08:15:00|939.5|934.5|940.7|935.7|940.9|935.9|939.2|934.2|55
1737102000000|2025-01-17 08:20:00|940.6|935.6|939.9|934.9|942.3|937.3|939.8|934.8|53
1737102300000|2025-01-17 08:25:00|940.1|935.1|941.1|936.1|941.4|936.4|940|935|34
1737102600000|2025-01-17 08:30:00|941.3|936.3|943.8|938.8|944.3|939.3|941.3|936.3|49
1737102900000|2025-01-17 08:35:00|943.7|938.7|945|940|945.2|940.2|943.2|938.2|50
1737103200000|2025-01-17 08:40:00|944.9|939.9|944.5|939.5|944.9|939.9|943.8|938.8|42
1737103500000|2025-01-17 08:45:00|944.6|939.6|946|941|947.1|942.1|944.4|939.4|40
1737103800000|2025-01-17 08:50:00|946.3|941.3|946|941|946.4|941.4|945.5|940.5|37
1737104100000|2025-01-17 08:55:00|945.9|940.9|945.9|940.9|947|942|945.7|940.7|52
1737104400000|2025-01-17 09:00:00|946|941|945|940|946|941|944.9|939.9|51
1737104700000|2025-01-17 09:05:00|945.1|940.1|944.8|939.8|945.9|940.9|944.6|939.6|45
1737105000000|2025-01-17 09:10:00|945|940|944.6|939.6|945.4|940.4|944.5|939.5|33
1737105300000|2025-01-17 09:15:00|944.7|939.7|944.3|939.3|945.1|940.1|943.8|938.8|29
1737105600000|2025-01-17 09:20:00|944.1|939.1|943|938|944.1|939.1|943|938|36
1737105900000|2025-01-17 09:25:00|942.9|937.9|942.5|937.5|943.3|938.3|942.3|937.3|36
1737106200000|2025-01-17 09:30:00|942.3|937.3|942|937|942.9|937.9|941.6|936.6|23
1737106500000|2025-01-17 09:35:00|942.1|937.1|941|936|942.3|937.3|940.5|935.5|43
1737106800000|2025-01-17 09:40:00|940.9|935.9|941.4|936.4|941.4|936.4|940.8|935.8|25
1737107100000|2025-01-17 09:45:00|941.5|936.5|941.8|936.8|942|937|941.3|936.3|38
1737107400000|2025-01-17 09:50:00|941.7|936.7|940.8|935.8|942.5|937.5|940.8|935.8|31
1737107700000|2025-01-17 09:55:00|940.6|935.6|940.8|935.8|940.9|935.9|940|935|27
1737108000000|2025-01-17 10:00:00|940.7|935.7|940.3|935.3|940.7|935.7|940|935|36
1737108300000|2025-01-17 10:05:00|940.4|935.4|939.8|934.8|940.4|935.4|939.7|934.7|32
1737108600000|2025-01-17 10:10:00|939.7|934.7|939.6|934.6|940.4|935.4|939.3|934.3|28
1737108900000|2025-01-17 10:15:00|939.5|934.5|939.5|934.5|939.8|934.8|939.5|934.5|17
1737109200000|2025-01-17 10:20:00|939.3|934.3|941.7|936.7|941.7|936.7|939.3|934.3|29
1737109500000|2025-01-17 10:25:00|941.8|936.8|942.6|937.6|943.5|938.5|941.7|936.7|39
1737109800000|2025-01-17 10:30:00|942.5|937.5|943.7|938.7|943.9|938.9|942.4|937.4|39
1737110100000|2025-01-17 10:35:00|943.6|938.6|942.4|937.4|943.6|938.6|942.3|937.3|30
1737110400000|2025-01-17 10:40:00|942.3|937.3|942.3|937.3|942.7|937.7|942.1|937.1|27
1737110700000|2025-01-17 10:45:00|942.2|937.2|943|938|943|938|941.3|936.3|20
1737111000000|2025-01-17 10:50:00|943.1|938.1|943.5|938.5|943.5|938.5|942.8|937.8|26
1737111300000|2025-01-17 10:55:00|943.6|938.6|943.6|938.6|943.7|938.7|943.5|938.5|11
1737111600000|2025-01-17 11:00:00|943.8|938.8|944|939|944.3|939.3|943.8|938.8|23
1737111900000|2025-01-17 11:05:00|944.1|939.1|944.3|939.3|944.4|939.4|944.1|939.1|19
1737112200000|2025-01-17 11:10:00|944.4|939.4|944.1|939.1|944.4|939.4|943.9|938.9|15
1737112500000|2025-01-17 11:15:00|944.2|939.2|944.1|939.1|944.2|939.2|944.1|939.1|4
1737114000000|2025-01-17 11:40:00|946.8|941.8|947|942|948.1|943.1|946.6|941.6|19
1737114300000|2025-01-17 11:45:00|946.9|941.9|947.3|942.3|947.3|942.3|946.7|941.7|26
1737114600000|2025-01-17 11:50:00|947.2|942.2|949.2|944.2|950.1|945.1|947.1|942.1|50
1737114900000|2025-01-17 11:55:00|949.1|944.1|948.5|943.5|949.2|944.2|948.3|943.3|33
1737115200000|2025-01-17 12:00:00|948.3|943.3|950|945|950.5|945.5|948.3|943.3|56
1737115500000|2025-01-17 12:05:00|949.9|944.9|950.1|945.1|950.2|945.2|949.3|944.3|32
1737115800000|2025-01-17 12:10:00|950|945|947.1|942.1|950|945|947.1|942.1|53
1737116100000|2025-01-17 12:15:00|947.3|942.3|948.2|943.2|948.2|943.2|946.9|941.9|38
1737116400000|2025-01-17 12:20:00|948.1|943.1|947.9|942.9|948.2|943.2|947.1|942.1|26
1737116700000|2025-01-17 12:25:00|948|943|948|943|948|943|947|942|30
1737117000000|2025-01-17 12:30:00|947.9|942.9|948.1|943.1|949.3|944.3|947.3|942.3|41
1737117300000|2025-01-17 12:35:00|948|943|949.7|944.7|949.8|944.8|948|943|29
1737117600000|2025-01-17 12:40:00|949.6|944.6|948.7|943.7|949.7|944.7|948.3|943.3|35
1737117900000|2025-01-17 12:45:00|948.6|943.6|948|943|948.8|943.8|947.7|942.7|37
1737118200000|2025-01-17 12:50:00|947.9|942.9|949.2|944.2|949.2|944.2|947.2|942.2|42
1737118500000|2025-01-17 12:55:00|949.4|944.4|949.3|944.3|950.5|945.5|949.2|944.2|34
1737118800000|2025-01-17 13:00:00|949.6|944.6|945.2|940.2|950|945|944.8|939.8|74
1737119100000|2025-01-17 13:05:00|945.5|940.5|944.4|939.4|945.5|940.5|944|939|41
1737119400000|2025-01-17 13:10:00|944.5|939.5|943.5|938.5|945.8|940.3|943|937.8|55
1737119700000|2025-01-17 13:15:00|943.8|938.8|942.5|937.5|944|939|942.2|937.2|47
1737120000000|2025-01-17 13:20:00|943.2|938.2|945.1|940.1|945.4|940.4|942.8|937.8|55
1737120300000|2025-01-17 13:25:00|945|940|944.9|939.9|945.2|940.2|944|939|38
1737120600000|2025-01-17 13:30:00|944.8|939.8|946.2|941.2|947.9|942.9|944.8|939.8|56
1737120900000|2025-01-17 13:35:00|946.1|941.1|946.6|941.6|946.6|941.6|944.1|939.1|53
1737121200000|2025-01-17 13:40:00|946.5|941.5|946.9|941.9|947|942|945.2|940.2|56
1737121500000|2025-01-17 13:45:00|947|942|945.7|940.7|947.5|942.5|945.7|940.7|34
1737121800000|2025-01-17 13:50:00|945.5|940.5|943.9|938.9|945.5|940.5|943.5|938.5|62
1737122100000|2025-01-17 13:55:00|944|939|944.6|939.6|945.9|940.9|943.7|938.7|63
1737122400000|2025-01-17 14:00:00|944.3|939.3|944.5|939.5|945.2|940.2|943.5|938.5|110
1737122700000|2025-01-17 14:05:00|944.3|939.3|946.2|941.2|946.2|941.2|944.3|939.3|110
1737123000000|2025-01-17 14:10:00|946.3|941.3|947.7|942.7|948.4|943.4|946.1|941.1|73
1737123300000|2025-01-17 14:15:00|947.6|942.6|946.8|941.8|948.6|943.6|946.8|941.8|57
1737123600000|2025-01-17 14:20:00|946.7|941.7|946.2|941.2|946.8|941.8|945.9|940.9|47
1737123900000|2025-01-17 14:25:00|946.3|941.3|950.3|942.3|950.3|943.5|946.1|941.1|56
1737124200000|2025-01-17 14:30:00|950.1|942|948.5|943.5|951.7|945.4|948.1|941.6|72
1737124500000|2025-01-17 14:35:00|948.8|943.8|948.3|943.3|949|944|948|943|43
1737124800000|2025-01-17 14:40:00|948.4|943.4|950.9|939.9|952|944|948.4|939.9|65
1737125100000|2025-01-17 14:45:00|950.7|939.7|947.7|937.7|950.7|939.7|947.1|937|187
1737125400000|2025-01-17 14:50:00|947.9|937.9|949|938.8|949|938.9|946.8|937.6|200
1737125700000|2025-01-17 14:55:00|948.8|938.9|945.6|940.6|948.9|941.1|945.4|938.8|53
1737126000000|2025-01-17 15:00:00|945.5|940.5|947|942|947|942|945.3|940.3|52
1737126300000|2025-01-17 15:05:00|946.9|941.9|945.2|940.2|947.1|942.1|944.5|939.5|56
1737126600000|2025-01-17 15:10:00|945.3|940.3|945.9|940.9|946.6|941.6|945.2|940.2|53
1737126900000|2025-01-17 15:15:00|946|941|947.5|939.3|947.7|941.1|945.4|938.9|52
1737127200000|2025-01-17 15:20:00|947.6|939.4|945.3|940.3|948.8|941.2|944.8|938.3|66
1737127500000|2025-01-17 15:25:00|945|940|951|941.3|951|942.7|945|937.8|45
1737127800000|2025-01-17 15:30:00|950.5|938.1|949.3|938.3|950.5|938.3|948.8|937.8|27
1737128100000|2025-01-17 15:35:00|949.4|938.4|950.3|939.3|951.5|940.5|949.3|938.3|36
1737128400000|2025-01-17 15:40:00|950.4|939.4|950|939|952|941|950|939|69
1737128700000|2025-01-17 15:45:00|950.1|939.1|950.4|939.4|950.5|939.5|949|938|87
1737129000000|2025-01-17 15:50:00|950.3|939.3|951|940|951|940|949.8|938.8|58
1737129300000|2025-01-17 15:55:00|950.9|939.9|950.4|939.4|951.2|940.2|950.1|939.1|73
1737129600000|2025-01-17 16:00:00|950.3|939.3|946.4|941.4|950.6|941.4|946.1|939|44
1737129900000|2025-01-17 16:05:00|946.3|941.3|946.4|941.4|946.6|941.6|945.3|940.3|30
1737130200000|2025-01-17 16:10:00|946.6|941.6|946.8|941.8|947|942|946.5|941.5|21
1737130500000|2025-01-17 16:15:00|946.9|941.9|946.8|941.8|947.2|942.2|946.7|941.7|17
1737130800000|2025-01-17 16:20:00|947|942|945.5|943.7|947|943.7|945.4|941.6|27
1737131100000|2025-01-17 16:25:00|947.1|942.1|946|941|947.3|942.3|945.9|940.9|34
1737131400000|2025-01-17 16:30:00|945.8|940.8|943.6|938.6|945.8|940.8|942.9|937.9|43
1737131700000|2025-01-17 16:35:00|943.7|938.7|944|939|944|939|943.5|938.5|32
1737132000000|2025-01-17 16:40:00|944.1|939.1|945|940|945|940|943.9|938.9|27
1737132300000|2025-01-17 16:45:00|944.9|939.9|944.9|939.9|945|940|944.8|939.8|5
1737132600000|2025-01-17 16:50:00|952.8|941.8|948.5|937.5|952.8|941.8|948.4|937.4|28
1737132900000|2025-01-17 16:55:00|948.4|937.4|949.7|938.7|949.8|938.8|948.3|937.3|39
1737133200000|2025-01-17 17:00:00|949.5|938.5|948.5|937.5|949.5|938.5|948.4|937.4|40
1737133500000|2025-01-17 17:05:00|948.4|937.4|948.3|937.3|949.1|938.1|947.6|936.6|58
1737133800000|2025-01-17 17:10:00|945.8|940.8|945.7|940.7|946.6|941.6|945.5|940.5|32
1737134100000|2025-01-17 17:15:00|945.6|940.6|945.4|940.4|945.8|940.8|944.9|939.9|28
1737134400000|2025-01-17 17:20:00|945.3|940.3|946.2|941.2|946.6|941.6|945|940|31
1737134700000|2025-01-17 17:25:00|946.1|941.1|946.8|941.8|947|942|946|941|20
1737135000000|2025-01-17 17:30:00|946.9|941.9|946.3|941.3|947|942|946.3|941.3|28
1737135300000|2025-01-17 17:35:00|946.4|941.4|947.1|942.1|947.2|942.2|946.4|941.4|24
1737135600000|2025-01-17 17:40:00|947|942|946.5|941.5|947|942|946.1|941.1|19
1737135900000|2025-01-17 17:45:00|946.6|941.6|946.9|941.9|946.9|941.9|946.6|941.6|12
1737136200000|2025-01-17 17:50:00|946.8|941.8|946.6|941.6|946.9|941.9|946.6|941.6|13
1737136500000|2025-01-17 17:55:00|946.4|941.4|946|941|946.4|941.4|945.7|940.7|23
1737136800000|2025-01-17 18:00:00|945.9|940.9|946.5|941.5|946.6|941.6|945.7|940.7|26
1737137100000|2025-01-17 18:05:00|946.4|941.4|946.4|941.4|946.5|941.5|945.8|940.8|23
1737137400000|2025-01-17 18:10:00|946.3|941.3|946|941|946.5|941.5|945.9|940.9|28
1737137700000|2025-01-17 18:15:00|946.1|941.1|946.1|941.1|946.2|941.2|946|941|23
1737138000000|2025-01-17 18:20:00|946.2|941.2|947|942|947|942|946.2|941.2|23
1737138300000|2025-01-17 18:25:00|946.9|941.9|946.2|941.2|946.9|941.9|946|941|22
1737138600000|2025-01-17 18:30:00|946.1|941.1|946.1|941.1|946.4|941.4|946.1|941.1|14
1737138900000|2025-01-17 18:35:00|946.2|941.2|946.3|941.3|946.5|941.5|946.2|941.2|19
1737139200000|2025-01-17 18:40:00|946.2|941.2|946.5|941.5|946.6|941.6|946.2|941.2|17
1737139500000|2025-01-17 18:45:00|946.6|941.6|946.4|941.4|946.6|941.6|946.4|941.4|19
1737139800000|2025-01-17 18:50:00|946.3|941.3|946.3|941.3|946.6|941.6|946.2|941.2|15
1737140100000|2025-01-17 18:55:00|946.2|941.2|946.2|941.2|946.3|941.3|946.1|941.1|15
1737140400000|2025-01-17 19:00:00|946.1|941.1|946.5|941.5|946.5|941.5|946.1|941.1|19
1737140700000|2025-01-17 19:05:00|946.4|941.4|946.7|941.7|946.8|941.8|946.3|941.3|22
1737141000000|2025-01-17 19:10:00|946.8|941.8|946.6|941.6|946.8|941.8|946.3|941.3|21
1737141300000|2025-01-17 19:15:00|946.7|941.7|946.4|941.4|946.8|941.8|946.4|941.4|19
1737141600000|2025-01-17 19:20:00|946.5|941.5|946.4|941.4|946.5|941.5|946.3|941.3|10
1737141900000|2025-01-17 19:25:00|946.3|941.3|946.1|941.1|946.4|941.4|946|941|10
1737142200000|2025-01-17 19:30:00|946.2|941.2|946.3|941.3|946.3|941.3|946|941|12
1737142500000|2025-01-17 19:35:00|946.4|941.4|946.5|941.5|946.6|941.6|946.4|941.4|12
1737142800000|2025-01-17 19:40:00|946.6|941.6|946.2|941.2|946.6|941.6|946|941|22
1737143100000|2025-01-17 19:45:00|946.3|941.3|946.3|941.3|946.5|941.5|946.2|941.2|15
1737143400000|2025-01-17 19:50:00|946.2|941.2|946.1|941.1|946.4|941.4|946|941|17
1737143700000|2025-01-17 19:55:00|946|941|946.3|941.3|946.4|941.4|946|941|19
1737144000000|2025-01-17 20:00:00|946.2|941.2|946|941|946.2|941.2|945.9|940.9|23
1737144300000|2025-01-17 20:05:00|946.1|941.1|946.3|941.3|946.3|941.3|946.1|941.1|12
1737144600000|2025-01-17 20:10:00|946.5|941.5|946.4|941.4|946.6|941.6|946.2|941.2|20
1737144900000|2025-01-17 20:15:00|946.5|941.5|946.4|941.4|946.6|941.6|946.3|941.3|18
1737145200000|2025-01-17 20:20:00|946.5|941.5|946.7|941.7|946.8|941.8|946.5|941.5|23
1737145500000|2025-01-17 20:25:00|946.6|941.6|946.4|941.4|946.6|941.6|946.3|941.3|9
1737145800000|2025-01-17 20:30:00|946.2|941.2|946.4|941.4|946.5|941.5|946.1|941.1|24
1737146100000|2025-01-17 20:35:00|946.3|941.3|946.6|941.6|946.8|941.8|946.2|941.2|13
1737146400000|2025-01-17 20:40:00|946.5|941.5|946.7|941.7|946.8|941.8|946.4|941.4|13
1737146700000|2025-01-17 20:45:00|946.8|941.8|946.6|941.6|946.9|941.9|946.6|941.6|9
1737147000000|2025-01-17 20:50:00|946.4|941.4|946.5|941.5|946.7|941.7|946.3|941.3|20
1737147300000|2025-01-17 20:55:00|946.6|941.6|948.2|938.5|948.2|941.6|944.4|938.5|13
1737147600000|2025-01-17 21:00:00|946.2|938.2|946.2|941.2|948.5|941.2|946|938.2|29
1737147900000|2025-01-17 21:05:00|948.8|938.7|948.5|938.9|948.9|941.4|946.3|938.6|15
1737148200000|2025-01-17 21:10:00|946.2|941.2|946.1|941.1|948.9|941.3|946|938.6|26
1737148500000|2025-01-17 21:15:00|946.2|941.2|947.7|942.7|949.9|942.7|946.2|938.5|18
1737148800000|2025-01-17 21:20:00|947.8|942.8|950.5|940.9|950.5|943.1|947.5|940.3|32
1737149100000|2025-01-17 21:25:00|948.1|943.1|950.3|939.8|950.5|943.2|947.9|939.8|27
1737149400000|2025-01-17 21:30:00|950.2|940.2|950.5|939.6|950.7|942.8|947.6|939.6|32
1737149700000|2025-01-17 21:35:00|950.4|939.4|947.4|936.4|950.4|939.4|947|936|10
1737150000000|2025-01-17 21:40:00|947.3|936.3|947.3|936.3|947.7|936.7|947.3|936.3|8
1737150300000|2025-01-17 21:45:00|947.2|936.2|947.2|936.2|947.3|936.3|947.2|936.2|7
1737150600000|2025-01-17 21:50:00|947.3|936.3|947.3|936.3|947.5|936.5|947.2|936.2|9
1737327600000|2025-01-19 23:00:00|946.7|941.7|946.1|941.1|946.8|941.8|946.1|941.1|21
1737327900000|2025-01-19 23:05:00|945.9|940.9|945.8|940.8|946|941|945.5|940.5|16
1737328200000|2025-01-19 23:10:00|945.7|940.7|945.7|936.4|946.4|940.7|944.2|936.4|38
1737328500000|2025-01-19 23:15:00|945.6|936.3|946.2|937.4|947.3|937.6|945.5|936.1|29
1737328800000|2025-01-19 23:20:00|946.4|937.6|944.2|935.3|946.4|937.6|944|935.2|46
1737329100000|2025-01-19 23:25:00|944.1|935.2|941.8|932.4|944.1|935.2|941.7|932.4|61
1737329400000|2025-01-19 23:30:00|942.3|933|943.5|933.8|944.1|934.9|942.3|933|55
1737329700000|2025-01-19 23:35:00|943.8|933.7|943.2|933.4|945|935.1|943.2|933.4|34
1737330000000|2025-01-19 23:40:00|943.5|933.7|944.2|933.8|944.9|935|943.5|933.7|49
1737330300000|2025-01-19 23:45:00|943.9|933.6|944.4|934|944.8|934.6|943|932.6|38
1737330600000|2025-01-19 23:50:00|944.9|934.3|944.7|933.7|945.2|935.3|944.7|933.7|30
1737330900000|2025-01-19 23:55:00|944.6|933.8|944.8|934.3|945.3|934.7|944.2|933.4|25
1737331200000|2025-01-20 00:00:00|945|934.5|945.3|935.7|945.4|935.7|944.7|934.4|50
1737331500000|2025-01-20 00:05:00|945.5|935.4|945.2|935|945.5|935.5|944.6|934.2|47
1737331800000|2025-01-20 00:10:00|944.9|934.4|945.5|935.1|946.1|935.5|944.3|933.7|45
1737332100000|2025-01-20 00:15:00|945.3|934.9|945.5|935.3|945.9|935.6|945.1|934.9|32
1737332400000|2025-01-20 00:20:00|945.7|935.5|944.7|935.1|945.9|935.9|944.7|934.9|37
1737332700000|2025-01-20 00:25:00|944.8|935.2|944.4|935.3|944.9|935.5|944.4|935.2|32
1737333000000|2025-01-20 00:30:00|944.3|935.4|945.4|936.9|945.4|936.9|944.3|935.4|24
1737333300000|2025-01-20 00:35:00|945.5|937|944.7|936|945.7|939.7|944.6|936|29
1737333600000|2025-01-20 00:40:00|944.6|935.8|945.2|936.1|945.3|936.3|944.4|935.4|39
1737333900000|2025-01-20 00:45:00|945.1|935.8|945|940|946.4|940.2|944.6|935.5|31
1737334200000|2025-01-20 00:50:00|946.4|938.4|945|940|946.4|940|944.8|937.9|27
1737334500000|2025-01-20 00:55:00|945.1|940.1|945|940|945.3|940.3|944.1|939.1|24
1737334800000|2025-01-20 01:00:00|944.7|939.7|945.6|940.6|946.5|941.5|944.3|939.3|57
1737335100000|2025-01-20 01:05:00|945.3|940.3|945.1|940.1|945.6|940.6|944.3|939.3|64
1737335400000|2025-01-20 01:10:00|945.3|940.3|945.9|940.9|945.9|940.9|944.5|939.5|46
1737335700000|2025-01-20 01:15:00|946|941|945.8|940.8|946.4|941.4|945.1|940.1|49
1737336000000|2025-01-20 01:20:00|945.9|940.9|945.8|940.8|946.6|941.6|945.4|940.4|49
1737336300000|2025-01-20 01:25:00|945.5|940.5|945.8|940.8|946|941|945|940|37
1737336600000|2025-01-20 01:30:00|945.9|940.9|945.4|940.4|946.3|941.3|945.3|940.3|55
1737336900000|2025-01-20 01:35:00|945.5|940.5|943.9|938.9|945.9|940.9|943.8|938.8|49
1737337200000|2025-01-20 01:40:00|944|939|944.1|939.1|944.2|939.2|943|938|44
1737337500000|2025-01-20 01:45:00|944|939|944.6|939.6|944.9|939.9|943.6|938.6|61
1737337800000|2025-01-20 01:50:00|944.7|939.7|946.4|941.4|946.5|941.5|943.9|938.9|48
1737338100000|2025-01-20 01:55:00|946|941|946|941|946.6|941.6|945.6|940.6|45
1737338400000|2025-01-20 02:00:00|945.9|940.9|945|940|945.9|940.9|944.7|939.7|44
1737338700000|2025-01-20 02:05:00|944.8|939.8|945|940|945.5|940.5|943.9|938.9|52
1737339000000|2025-01-20 02:10:00|944.9|939.9|945.4|940.4|946.9|941.3|944.7|936.6|47
1737339300000|2025-01-20 02:15:00|945.6|940.6|946.8|937.9|946.8|940.7|945.3|937.9|29
1737339600000|2025-01-20 02:20:00|945.4|938|945.6|940.6|946.8|940.6|945.3|937.8|39
1737339900000|2025-01-20 02:25:00|945.8|940.8|945.4|940.4|946.8|940.8|945.3|938.4|22
1737341100000|2025-01-20 02:45:00|946.7|941.7|946.4|941.4|947.1|942.1|946.4|941.4|12
1737341400000|2025-01-20 02:50:00|946.6|941.6|946.9|941.9|947|942|946|941|28
1737341700000|2025-01-20 02:55:00|947|942|948.2|943.2|948.4|943.4|947|942|31
1737342000000|2025-01-20 03:00:00|948.3|943.3|948.8|943.8|948.8|943.8|948.3|943.3|20
1737342300000|2025-01-20 03:05:00|948.7|943.7|948.1|943.1|949|944|948.1|943.1|32
1737342600000|2025-01-20 03:10:00|948|943|948.5|943.5|948.9|943.9|948|943|31
1737342900000|2025-01-20 03:15:00|948.4|943.4|949.8|944.8|949.9|944.9|948.4|943.4|19
1737343200000|2025-01-20 03:20:00|949.7|944.7|948.8|943.8|949.7|944.7|948.8|943.8|26
1737343500000|2025-01-20 03:25:00|948.7|943.7|949.2|944.2|949.5|944.5|948.5|943.5|36
1737343800000|2025-01-20 03:30:00|949.1|944.1|949.6|944.6|949.6|944.6|949|944|32
1737344100000|2025-01-20 03:35:00|949.5|944.5|949.8|944.8|950.9|945.9|949.5|944.5|26
1737344400000|2025-01-20 03:40:00|950|945|950|945|950.2|945.2|950|945|8
1737344700000|2025-01-20 03:45:00|949.9|944.9|950.4|945.4|950.5|945.5|949.9|944.9|28
1737345000000|2025-01-20 03:50:00|950.3|945.3|949.7|944.7|950.4|945.4|949.7|944.7|16
1737345300000|2025-01-20 03:55:00|949.8|944.8|949.9|944.9|950.1|945.1|949.7|944.7|17
1737345600000|2025-01-20 04:00:00|950|945|950.3|945.3|950.3|945.3|949.3|944.3|23
1737345900000|2025-01-20 04:05:00|950.2|945.2|950.2|945.2|950.5|945.5|950.1|945.1|19
1737346200000|2025-01-20 04:10:00|950.3|945.3|949.9|944.9|950.4|945.4|949.9|944.9|14
1737349200000|2025-01-20 05:00:00|948.5|943.5|948.1|943.1|948.6|943.6|948.1|943.1|14
1737349500000|2025-01-20 05:05:00|948.2|943.2|948.1|943.1|948.3|943.3|947.9|942.9|17
1737349800000|2025-01-20 05:10:00|948|943|948.1|943.1|948.3|943.3|947.8|942.8|20
1737352200000|2025-01-20 05:50:00|947.9|942.9|947.5|942.5|947.9|942.9|946.9|941.9|25
1737352500000|2025-01-20 05:55:00|947.6|942.6|947.8|942.8|948|943|947.5|942.5|16
1737352800000|2025-01-20 06:00:00|947.7|942.7|947.6|942.6|947.9|942.9|947.6|942.6|21
1737353100000|2025-01-20 06:05:00|947.5|942.5|946.5|941.5|947.5|942.5|945.7|940.7|41
1737353400000|2025-01-20 06:10:00|946.3|941.3|946.3|941.3|946.6|941.6|946|941|20
1737353700000|2025-01-20 06:15:00|946.4|941.4|946.3|941.3|946.7|941.7|946.2|941.2|25
1737354000000|2025-01-20 06:20:00|946.4|941.4|946.2|941.2|946.6|941.6|946.1|941.1|19
1737354300000|2025-01-20 06:25:00|946|941|945.7|940.7|946.2|941.2|945.7|940.7|24
1737354600000|2025-01-20 06:30:00|945.6|940.6|945.8|940.8|945.8|940.8|945.4|940.4|33
1737354900000|2025-01-20 06:35:00|945.6|940.6|945.6|940.6|945.8|940.8|945.1|940.1|33
1737355200000|2025-01-20 06:40:00|945.5|940.5|945.8|940.8|946|941|945.5|940.5|26
1737355500000|2025-01-20 06:45:00|945.7|940.7|945.3|940.3|946.3|941.3|945.3|940.3|34
1737355800000|2025-01-20 06:50:00|945.1|940.1|945.8|940.8|947.6|941|944.7|938.3|65
1737356100000|2025-01-20 06:55:00|946|941|945.4|940.4|947.6|941|945|939.1|42
1737356400000|2025-01-20 07:00:00|946.9|938.8|948|939.9|948.6|941.8|945.1|938.8|50
1737356700000|2025-01-20 07:05:00|947.8|939.7|946.7|938.3|947.8|939.7|946.4|938|44
1737357000000|2025-01-20 07:10:00|946.6|937.8|945.7|937.7|946.6|939.2|944.2|937.5|52
1737357300000|2025-01-20 07:15:00|945.6|937.6|945.1|937|945.7|938.6|943.4|936.8|43
1737357600000|2025-01-20 07:20:00|945.4|937.3|944.4|939.4|946|939.6|943.8|937.2|39
1737357900000|2025-01-20 07:25:00|945.9|937.8|946|937.9|946.5|939.7|944.3|937.6|49
1737358200000|2025-01-20 07:30:00|945.9|937.8|944.8|939.8|946.9|940.3|944.8|937.2|47
1737358500000|2025-01-20 07:35:00|944.7|939.7|944.5|939.5|945.2|940.2|944.5|939.5|35
1737358800000|2025-01-20 07:40:00|944.7|939.7|944.9|939.9|946.4|940.6|944.5|938.3|38
1737359100000|2025-01-20 07:45:00|944.8|939.8|946.1|941.1|947.7|941.2|944.8|938.7|41
1737359400000|2025-01-20 07:50:00|946|941|945.6|940.6|946.3|941.3|945.6|940.6|27
1737359700000|2025-01-20 07:55:00|945.5|940.5|944.5|939.5|945.5|940.5|943.8|938.8|40
1737360000000|2025-01-20 08:00:00|944.6|939.6|946.5|941.5|946.5|941.5|944.5|939.5|38
1737360300000|2025-01-20 08:05:00|945.8|940.8|951.7|946.7|955.8|947.5|945.8|938.5|96
1737360600000|2025-01-20 08:10:00|951.6|946.6|949.6|944.6|954.2|946.7|948.6|943.6|63
1737360900000|2025-01-20 08:15:00|949.5|944.5|948.7|943.7|951.7|944.9|947.7|941.6|78
1737361200000|2025-01-20 08:20:00|948.8|943.8|950.9|941.7|953|944.9|947.5|940.2|112
1737361500000|2025-01-20 08:25:00|951|942.7|950.1|941.3|951.6|944.2|945.4|940.4|142
1737361800000|2025-01-20 08:30:00|950.3|941.1|947.6|942.6|951.5|943.9|947.4|941.1|85
1737362100000|2025-01-20 08:35:00|947.5|942.5|950.5|942.2|952.5|944|946.9|941.2|65
1737362400000|2025-01-20 08:40:00|952.2|942.8|948|943|952.5|944.3|947.9|941|74
1737362700000|2025-01-20 08:45:00|947.9|942.9|950.8|939.8|951.2|943.4|947.2|939.7|66
1737363000000|2025-01-20 08:50:00|950.5|940|950.3|939.3|950.5|940.5|949.7|939.1|33
1737363300000|2025-01-20 08:55:00|950.4|939.4|949.8|939.1|950.8|939.8|949.7|939.1|30
1737363600000|2025-01-20 09:00:00|949.5|939.5|947.4|939.3|949.6|940.7|942.8|937.8|60
1737363900000|2025-01-20 09:05:00|947.1|938.9|947.6|937.6|948.1|939.9|944.3|936.9|65
1737364200000|2025-01-20 09:10:00|946.3|937|946.5|938.3|949.7|940.9|942.4|936.3|96
1737364500000|2025-01-20 09:15:00|948.7|938.2|943.5|938.5|948.8|940.2|943.3|936|79
1737364800000|2025-01-20 09:20:00|945|936.8|943|938|945|939.5|941.7|936.6|53
1737365100000|2025-01-20 09:25:00|943.1|938.1|944.9|936.1|948.4|940.5|942.2|934.9|100
1737365400000|2025-01-20 09:30:00|945.1|935.7|944.1|939.1|949.2|939.8|943.5|935.7|114
1737365700000|2025-01-20 09:35:00|944|939|945.5|937|948.5|939.8|943.4|936.4|90
1737366000000|2025-01-20 09:40:00|945.3|939.7|944.5|939.5|949.6|940.7|942.5|936.9|97
1737366300000|2025-01-20 09:45:00|947.8|939.2|947.9|939.3|949.1|940.4|945.2|936.3|75
1737366600000|2025-01-20 09:50:00|947.8|939.1|944.2|939.2|949.3|941.2|944|938.5|59
1737366900000|2025-01-20 09:55:00|944|939|945.3|940.3|945.6|940.6|943.8|938.8|48
1737367200000|2025-01-20 10:00:00|945.4|940.4|946.5|941.5|946.7|941.7|945.3|940.3|33
1737367500000|2025-01-20 10:05:00|946.7|941.7|946|941|946.7|941.7|945.1|940.1|33
1737367800000|2025-01-20 10:10:00|946.4|941.4|946.4|941.4|948.2|942.6|945.7|937.3|74
1737368100000|2025-01-20 10:15:00|946.5|941.5|945.3|940.3|947.1|942.1|945.3|940.3|62
1737368400000|2025-01-20 10:20:00|945.4|940.4|946.8|937.4|947.2|940.4|945.4|937.4|35
1737368700000|2025-01-20 10:25:00|946.7|935.7|943.5|938.5|946.7|938.7|943.4|935|36
1737369000000|2025-01-20 10:30:00|944.3|939.3|944.3|939.3|945.1|940.1|944.1|939.1|31
1737369300000|2025-01-20 10:35:00|944.5|939.5|944.3|939.3|944.8|939.8|944.3|939.3|13
1737369600000|2025-01-20 10:40:00|944.4|939.4|944.8|939.8|944.9|939.9|944.2|939.2|20
1737369900000|2025-01-20 10:45:00|944.7|939.7|947.4|942.4|947.4|942.4|944.7|939.7|33
1737370200000|2025-01-20 10:50:00|947.6|942.6|945.2|940.2|947.9|942.9|945.1|940.1|38
1737370500000|2025-01-20 10:55:00|945.8|940.8|945.1|940.1|946|941|945|940|30
1737370800000|2025-01-20 11:00:00|945|940|946|941|946|941|944.7|939.7|30
1737371100000|2025-01-20 11:05:00|946.1|941.1|947.2|942.2|947.4|942.4|946|941|17
1737371400000|2025-01-20 11:10:00|947.3|942.3|946.6|941.6|947.3|942.3|946.5|941.5|14
1737371700000|2025-01-20 11:15:00|946.5|941.5|949.3|940.8|949.3|943.1|946.1|940.8|29
1737372000000|2025-01-20 11:20:00||941.1||939.3||941.1||939.2|25
1737372300000|2025-01-20 11:25:00|949.2|939.2|944.9|939.9|949.2|939.9|943.9|938.1|39
1737372600000|2025-01-20 11:30:00|944.6|939.6|946.1|941.1|946.1|941.1|944.1|939.1|41
1737372900000|2025-01-20 11:35:00|946|941|945.5|940.5|946.1|941.1|945.2|940.2|36
1737373200000|2025-01-20 11:40:00|945.7|940.7|946.1|941.1|946.2|941.2|945.3|940.3|20
1737373500000|2025-01-20 11:45:00|946.4|941.4|946|941|947|942|946|941|28
1737373800000|2025-01-20 11:50:00|945.9|940.9|946|941|946.4|941.4|945.7|940.7|19
1737374100000|2025-01-20 11:55:00|945.8|940.8|946.1|941.1|946.2|941.2|945.3|940.3|22
1737374400000|2025-01-20 12:00:00|946|941|945.9|940.9|946|941|945.5|940.5|19
1737374700000|2025-01-20 12:05:00|946.1|941.1|946.9|941.9|947.2|942.2|946|941|30
1737375000000|2025-01-20 12:10:00|947|942|946.4|941.4|947.2|942.2|946.4|941.4|28
1737375300000|2025-01-20 12:15:00|946.5|941.5|946.7|941.7|946.9|941.9|946.3|941.3|19
1737375600000|2025-01-20 12:20:00|946.8|941.8|946|941|947|942|945.8|940.8|30
1737375900000|2025-01-20 12:25:00|945.9|940.9|946.9|941.9|946.9|941.9|945.7|940.7|32
1737376200000|2025-01-20 12:30:00|947|942|946.5|941.5|947.1|942.1|946.4|941.4|34
1737376500000|2025-01-20 12:35:00|946.4|941.4|946.8|941.8|946.9|941.9|946.2|941.2|22
1737376800000|2025-01-20 12:40:00|946.7|941.7|946.4|941.4|946.8|941.8|946.4|941.4|18
1737377100000|2025-01-20 12:45:00|946.5|941.5|947.3|942.3|947.7|942.7|946.4|941.4|36
1737377400000|2025-01-20 12:50:00|947.4|942.4|946.8|941.8|947.6|942.6|946.5|941.5|23
1737377700000|2025-01-20 12:55:00|946.7|941.7|947|942|947.1|942.1|946.5|941.5|24
1737378000000|2025-01-20 13:00:00|946.9|941.9|946.5|941.5|947|942|945.7|940.7|45
1737378300000|2025-01-20 13:05:00|946.4|941.4|947|942|948.9|942.5|946.4|940.6|40
1737378600000|2025-01-20 13:10:00|947.1|942.1|947.3|942.3|947.3|942.3|946.5|941.5|41
1737378900000|2025-01-20 13:15:00|947.5|942.5|947.2|942.2|947.9|942.9|947|942|29
1737379200000|2025-01-20 13:20:00|946.9|941.9|947.3|942.3|947.9|942.9|946.9|941.9|40
1737379500000|2025-01-20 13:25:00|947.1|942.1|948.5|943.5|950.3|943.5|947|942|48
1737379800000|2025-01-20 13:30:00|948.4|943.4|952.5|944.4|953.4|946.1|947.1|938.1|589
1737380100000|2025-01-20 13:35:00|951.9|944|946.2|938.1|951.9|945.4|943|936.6|117
1737380400000|2025-01-20 13:40:00|944.8|939.8|951.8|940.8|952.1|941.1|944.8|938.2|69
1737380700000|2025-01-20 13:45:00|951.9|940.9|950.2|939.2|952.4|941.4|950.1|939.1|47
1737381000000|2025-01-20 13:50:00|950.4|939.4|948.7|937.7|952.2|941.2|948.4|937.4|120
1737381300000|2025-01-20 13:55:00|948.8|937.8|950.1|939.1|950.1|939.1|947.6|936.6|256
1737381600000|2025-01-20 14:00:00|950.2|939.2|943.5|938.5|951.3|940.3|942.6|936.3|122
1737381900000|2025-01-20 14:05:00|943.4|938.4|944.4|939.4|944.8|939.8|943.3|938.3|63
1737382200000|2025-01-20 14:10:00|944.3|939.3|943.5|938.5|944.4|939.4|942.6|937.6|57
1737382500000|2025-01-20 14:15:00|943.4|938.4|943.7|938.7|944.2|939.2|943.3|938.3|47
1737382800000|2025-01-20 14:20:00|943.6|938.6|943.6|938.6|944.3|939.3|943.2|938.2|51
1737383100000|2025-01-20 14:25:00|943.8|938.8|948.2|938.6|948.2|940.8|943.4|938.4|58
1737383400000|2025-01-20 14:30:00|945.8|940.8|945.8|940.8|946.3|941.3|945.3|940.3|43
1737383700000|2025-01-20 14:35:00|945.6|940.6|944.6|939.6|946|941|944.1|939.1|42
1737384000000|2025-01-20 14:40:00|944.7|939.7|944.5|939.5|947.1|940|943.3|936.9|66
1737384300000|2025-01-20 14:45:00|944.6|939.6|943.8|938.8|944.6|939.6|943|938|53
1737384600000|2025-01-20 14:50:00|943.7|938.7|943.7|938.7|944|939|942.9|937.9|48
1737384900000|2025-01-20 14:55:00|944|939|947.6|936.8|947.6|939.7|943.3|936.6|46
1737385200000|2025-01-20 15:00:00|944.9|939.9|944.9|939.9|945.1|940.1|943.7|938.7|61
1737385500000|2025-01-20 15:05:00|945.1|940.1|945.7|940.7|945.9|940.9|944.5|939.5|58
1737385800000|2025-01-20 15:10:00|945.8|940.8|945.4|940.4|946.3|941.3|945|940|56
1737386100000|2025-01-20 15:15:00|945.3|940.3|945.4|940.4|945.7|940.7|944.8|939.8|42
1737386400000|2025-01-20 15:20:00|945.5|940.5|945.6|940.6|947|942|945.2|940.2|45
1737386700000|2025-01-20 15:25:00|945.7|940.7|947.2|938.9|947.2|941.2|945.1|938.6|45
1737387000000|2025-01-20 15:30:00|946|939.1|947.5|942.5|947.6|942.6|945.9|939.1|62
1737387300000|2025-01-20 15:35:00|947.4|942.4|947.3|942.3|948.2|943.2|946.5|941.5|61
1737387600000|2025-01-20 15:40:00|947|942|946.9|941.9|947|942|946.1|941.1|53
1737387900000|2025-01-20 15:45:00|947|942|946.4|941.4|947|942|946.3|941.3|42
1737388200000|2025-01-20 15:50:00|946.3|941.3|945.6|940.6|946.3|941.3|945.4|940.4|35
1737388500000|2025-01-20 15:55:00|945.5|940.5|945.9|937.4|945.9|940.6|944.8|936.8|43
1737388800000|2025-01-20 16:00:00|946|937.3|945.7|936.9|946.4|937.8|945.4|936.8|52
1737389100000|2025-01-20 16:05:00|945.6|936.8|946.2|937.8|946.2|937.8|945.3|936.6|44
1737389400000|2025-01-20 16:10:00|946.1|937.7|945.3|937.1|946.1|939.1|943.5|937.1|36
1737389700000|2025-01-20 16:15:00|945.4|937|945.1|936.7|945.4|937.9|942.9|936|49
1737390000000|2025-01-20 16:20:00|945|936.5|944.3|935.4|945.9|938.6|943.6|935.4|45
1737390300000|2025-01-20 16:25:00|944.7|936.1|945.6|937.1|945.6|937.1|944.7|936.1|42
1737390600000|2025-01-20 16:30:00|945.7|938.5|943.6|938.6|945.7|938.6|943.5|938.5|34
1737390900000|2025-01-20 16:35:00|945.3|937.1|945.4|940.4|946.7|940.8|943.4|937.1|44
1737391200000|2025-01-20 16:40:00|945.3|940.3|948|939.6|948|940.5|945.2|938.7|42
1737391500000|2025-01-20 16:45:00|947.6|939.2|945.5|940.5|948|940.6|945.4|939.2|34
1737391800000|2025-01-20 16:50:00|945.4|940.4|947.2|938.3|947.4|940.5|945.4|938.3|32
1737392100000|2025-01-20 16:55:00|947.3|938.7|948|939.7|948|939.7|947.3|938.7|44
1737392400000|2025-01-20 17:00:00|947.9|939.4|946.9|941.9|948.6|942.4|946.3|939.4|40
1737392700000|2025-01-20 17:05:00|947|942|949|938.8|950.7|942.6|946.9|938.7|30
1737393000000|2025-01-20 17:10:00|948.7|938.9|949.8|938.8|949.8|939.7|947.6|937.9|42
1737393300000|2025-01-20 17:15:00|949.9|938.9|950.5|939.5|950.6|939.6|948.5|938.7|53
1737393600000|2025-01-20 17:20:00|950.6|939.6|949.1|938.1|950.7|939.7|948.9|937.9|38
1737393900000|2025-01-20 17:25:00|948.9|937.9|949.2|938.2|950|939|947.3|936.4|189
1737394200000|2025-01-20 17:30:00|949|938|949.7|938.7|949.7|938.7|948.8|937.8|37
1737394500000|2025-01-20 17:35:00|949.8|938.8|949.9|938.9|950.3|939.3|949.2|938.2|41
1737394800000|2025-01-20 17:40:00|949.8|938.8|950|939|950|939|949.2|938.2|29
1737395100000|2025-01-20 17:45:00|949.7|938.7|949.3|938.3|950|939|949.3|938.3|15
1737395400000|2025-01-20 17:50:00|949.6|938.6|950.2|939.2|950.2|939.2|949.4|938.4|24
1737395700000|2025-01-20 17:55:00|950.3|939.3|949.8|938.8|950.3|939.3|949.8|938.8|8
1737396000000|2025-01-20 18:00:00|949.9|938.9|950.1|939.1|950.1|939.1|949.1|938.1|16
1737396300000|2025-01-20 18:05:00|950.3|939.3|950.5|939.5|950.9|939.9|950.3|939.3|13
1737396600000|2025-01-20 18:10:00|950.4|939.4|950.3|939.3|950.4|939.4|950.1|939.1|5
1737396900000|2025-01-20 18:15:00|950.2|939.2|950.5|939.5|950.6|939.6|950|939|14
1737397200000|2025-01-20 18:20:00|950.4|939.4|950.3|939.3|951.3|940.3|950.3|939.3|17
1737397500000|2025-01-20 18:25:00|950.4|939.4|950.7|939.7|951.2|940.2|950.4|939.4|20
1737397800000|2025-01-20 18:30:00|950.8|939.8|951.1|940.1|951.7|940.7|950.8|939.8|17
1737398100000|2025-01-20 18:35:00|951.2|940.2|951.5|940.5|951.6|940.6|951.2|940.2|8
1737398400000|2025-01-20 18:40:00|951.3|940.3|951.6|940.6|951.7|940.7|951.3|940.3|8
1737398700000|2025-01-20 18:45:00|951.7|940.7|951.2|940.2|951.7|940.7|951.2|940.2|6
1737399000000|2025-01-20 18:50:00|951.3|940.3|951.7|940.7|952|941|951.3|940.3|15
1737399300000|2025-01-20 18:55:00|951.9|940.9|952.1|941.1|952.1|941.1|951.9|940.9|5
1737399600000|2025-01-20 19:00:00|952|941|952.3|941.3|952.6|941.6|952|941|9
1737399900000|2025-01-20 19:05:00|952.5|941.5|952.5|941.5|953.1|942.1|952.5|941.5|10
1737400200000|2025-01-20 19:10:00|952.4|941.4|952.2|941.2|952.6|941.6|952.1|941.1|9
1737400500000|2025-01-20 19:15:00|952.1|941.1|952.4|941.4|952.4|941.4|952|941|8
1737400800000|2025-01-20 19:20:00|952.5|941.5|952.8|941.8|952.9|941.9|952.4|941.4|12
1737401100000|2025-01-20 19:25:00|952.6|941.6|952.2|941.2|952.6|941.6|952.2|941.2|5
1737414000000|2025-01-20 23:00:00|948.2|943.2|949.1|944.1|949.1|944.1|948.2|943.2|11
1737414300000|2025-01-20 23:05:00|949|944|949.6|944.6|949.9|944.9|949|944|18
1737414600000|2025-01-20 23:10:00|949.4|944.4|949.5|944.5|949.6|944.6|949.4|944.4|11
1737414900000|2025-01-20 23:15:00|949.3|944.3|950.2|945.2|950.4|945.4|949.3|944.3|27
1737415200000|2025-01-20 23:20:00|950.3|945.3|950.3|945.3|950.4|945.4|949.9|944.9|19
1737415500000|2025-01-20 23:25:00|950.2|945.2|950.3|945.3|950.5|945.5|950|945|22
1737415800000|2025-01-20 23:30:00|950.4|945.4|951.4|946.4|951.7|946.7|950.4|945.4|22
1737416100000|2025-01-20 23:35:00|951.3|946.3|951.6|946.6|951.7|946.7|951|946|24
1737416400000|2025-01-20 23:40:00|951.9|946.9|951.9|946.9|952.4|947.4|951.6|946.6|28
1737416700000|2025-01-20 23:45:00|951.8|946.8|952.6|947.6|952.6|947.6|951.1|946.1|30
1737417000000|2025-01-20 23:50:00|952.4|947.4|952|947|952.5|947.5|952|947|22
1737417300000|2025-01-20 23:55:00|952.1|947.1|951.9|946.9|952.5|947.5|951.9|946.9|17
1737417600000|2025-01-21 00:00:00|951.8|946.8|951.8|946.8|952.6|947.6|951.8|946.8|40
1737417900000|2025-01-21 00:05:00|951.7|946.7|951.9|946.9|952.1|947.1|951.5|946.5|31
1737418200000|2025-01-21 00:10:00|951.4|946.4|951|946|951.4|946.4|950.2|945.2|43
1737418500000|2025-01-21 00:15:00|950.9|945.9|951.3|946.3|951.4|946.4|950.4|945.4|33
1737418800000|2025-01-21 00:20:00|951.4|946.4|951.3|946.3|951.5|946.5|950.8|945.8|23
1737419100000|2025-01-21 00:25:00|951.2|946.2|951.2|946.2|951.5|946.5|951.1|946.1|21
1737420600000|2025-01-21 00:50:00|950.3|941.9|945.8|940.8|950.3|942.6|945.6|939.7|117
1737420900000|2025-01-21 00:55:00|945.9|940.9|944.5|939.5|945.9|940.9|943.3|938.3|51
1737421200000|2025-01-21 01:00:00|944.1|939.1|943.4|938.4|944.1|939.1|942|937|58
1737421500000|2025-01-21 01:05:00|943.2|938.2|944.6|939.6|944.8|939.8|943.2|938.2|53
1737421800000|2025-01-21 01:10:00|944.7|939.7|947.1|942.1|947.2|942.2|944.5|939.5|39
1737422100000|2025-01-21 01:15:00|947|942|946.3|941.3|947.8|942.8|946|941|47
1737422400000|2025-01-21 01:20:00|946.2|941.2|946.3|941.3|947.1|942.1|946|941|43
1737422700000|2025-01-21 01:25:00|946.2|941.2|947.1|942.1|949.7|942.1|945.9|940.8|50
1737423000000|2025-01-21 01:30:00|947|942|945.8|940.8|947|942|945.5|940.5|48
1737423300000|2025-01-21 01:35:00|945.7|940.7|944|939|946|941|943.8|938.8|49
1737423600000|2025-01-21 01:40:00|943.9|938.9|944.1|939.1|944.1|939.1|943.4|938.4|35
1737423900000|2025-01-21 01:45:00|943.9|938.9|943.3|938.3|944.2|939.2|943.3|938.3|45
1737424200000|2025-01-21 01:50:00|943.5|938.5|944.4|939.4|944.8|939.8|943.5|938.5|39
1737424500000|2025-01-21 01:55:00|944.6|939.6|944.6|939.6|946.2|941.2|944.5|939.5|48
1737424800000|2025-01-21 02:00:00|944.7|939.7|946.2|941.2|946.4|941.4|944.7|939.7|31
1737425100000|2025-01-21 02:05:00|946.3|941.3|947|942|947.6|942.6|946.1|941.1|51
1737425400000|2025-01-21 02:10:00|947.3|942.3|946.9|941.9|948.8|942.9|946.7|940.6|31
1737425700000|2025-01-21 02:15:00|946.8|941.8|947.4|942.4|948.8|942.4|946.4|940.6|32
1737426000000|2025-01-21 02:20:00|949.1|941|949.9|940.8|950.1|942.5|947.4|940.6|36
1737426300000|2025-01-21 02:25:00|950|941.3|950.6|941.8|950.8|942.1|949.2|941.2|46
1737426600000|2025-01-21 02:30:00|950.4|941.6|950|941.5|950.4|941.7|949.7|941.1|49
1737426900000|2025-01-21 02:35:00|949.8|942.9|950.4|941.5|950.6|943|947.9|941.5|31
1737427200000|2025-01-21 02:40:00|950.5|942.4|950.7|942.4|951.2|942.4|950.3|942.4|48
1737427500000|2025-01-21 02:45:00|950.9|942.8|951.3|942.8|951.4|942.8|950.7|942.7|34
1737427800000|2025-01-21 02:50:00|951.2|943|950.6|942.5|951.3|944.5|949.2|942.3|32
1737428100000|2025-01-21 02:55:00|949|944|950.3|945.3|951.5|945.3|948.8|942.2|39
1737428400000|2025-01-21 03:00:00|950.1|945.1|950.3|945.3|952|945.9|949.8|943.9|49
1737428700000|2025-01-21 03:05:00|950.2|945.2|949.9|944.9|951.7|945.5|949.7|943.5|38
1737429000000|2025-01-21 03:10:00|950|945|950.7|945.7|952.1|946.1|950|944|37
1737429300000|2025-01-21 03:15:00|950.8|945.8|951.3|946.3|951.4|946.4|950.8|945.8|27
1737429600000|2025-01-21 03:20:00|951.2|946.2|952.4|947.4|952.9|947.9|951.2|946.2|40
1737429900000|2025-01-21 03:25:00|952.3|947.3|952.1|947.1|953|948|952|947|30
1737430200000|2025-01-21 03:30:00|951.8|946.8|950.5|945.5|952|947|950.5|945.5|41
1737430500000|2025-01-21 03:35:00|950.6|945.6|950.3|945.3|951.3|946.3|949.4|944.4|37
1737430800000|2025-01-21 03:40:00|950.4|945.4|949.9|944.9|950.7|945.7|949.8|944.8|16
1737431100000|2025-01-21 03:45:00|950|945|950|945|950.4|945.4|949.9|944.9|26
1737431400000|2025-01-21 03:50:00|949.8|944.8|949.5|944.5|950|945|949.5|944.5|23
1737431700000|2025-01-21 03:55:00|949.6|944.6|949.4|944.4|950.2|945.2|949.3|944.3|34
1737432000000|2025-01-21 04:00:00|949.6|944.6|949.5|944.5|950.1|945.1|948.7|943.7|35
1737432300000|2025-01-21 04:05:00|949.6|944.6|948.1|943.1|949.7|944.7|947.9|942.9|29
1737432600000|2025-01-21 04:10:00|948.2|943.2|948.6|943.6|949.1|944.1|948.1|943.1|34
1737432900000|2025-01-21 04:15:00|948.3|943.3|949.1|944.1|949.1|944.1|947.9|942.9|29
1737433200000|2025-01-21 04:20:00|949.2|944.2|952|947|952.4|947|949.2|943.9|38
1737433500000|2025-01-21 04:25:00|951.9|946.9|951.4|946.4|952.1|947.1|951.2|946.2|34
1737433800000|2025-01-21 04:30:00|951.7|946.7|951.4|946.4|951.8|946.8|950.8|945.8|29
1737434100000|2025-01-21 04:35:00|951.7|946.7|950.7|945.7|951.7|946.7|950.4|945.4|26
1737434400000|2025-01-21 04:40:00|950.8|945.8|951.1|946.1|951.1|946.1|950|945|25
1737434700000|2025-01-21 04:45:00|950.9|945.9|951|946|951.1|946.1|950.8|945.8|12
1737435000000|2025-01-21 04:50:00|950.9|945.9|950.8|945.8|951.1|946.1|950.7|945.7|18
1737435300000|2025-01-21 04:55:00|950.7|945.7|950.6|945.6|950.7|945.7|950.5|945.5|16
1737435600000|2025-01-21 05:00:00|950.7|945.7|950.7|945.7|951.6|946.6|950.7|945.7|30
1737435900000|2025-01-21 05:05:00|950.8|945.8|951.2|946.2|951.2|946.2|950.5|945.5|26
1737436200000|2025-01-21 05:10:00|951.1|946.1|949.7|944.7|951.2|946.2|949.5|944.5|31
1737436500000|2025-01-21 05:15:00|949.3|944.3|949.8|944.8|950.1|945.1|949.3|944.3|25
1737436800000|2025-01-21 05:20:00|949.6|944.6|949.8|944.8|950.5|945.5|949.6|944.6|23
1737437100000|2025-01-21 05:25:00|949.7|944.7|949.9|944.9|950|945|948.6|943.6|40
1737437400000|2025-01-21 05:30:00|949.8|944.8|949.6|944.6|950|945|948.7|943.7|37
1737437700000|2025-01-21 05:35:00|949.5|944.5|949.4|944.4|949.9|944.9|949.3|944.3|32
1737438000000|2025-01-21 05:40:00|949.6|944.6|949.8|944.8|949.9|944.9|949.1|944.1|23
1737438300000|2025-01-21 05:45:00|949.9|944.9|948.9|943.9|949.9|944.9|948.6|943.6|30
1737438600000|2025-01-21 05:50:00|949|944|949.8|944.8|949.8|944.8|948.9|943.9|32
1737438900000|2025-01-21 05:55:00|949.7|944.7|951.6|943.3|951.7|944.8|949.1|943.3|36
1737439200000|2025-01-21 06:00:00|951.3|943|949.4|944.4|951.3|944.8|948.9|942.9|43
1737439500000|2025-01-21 06:05:00|949.5|944.5|949.4|944.4|949.8|944.8|949.2|944.2|34
1737439800000|2025-01-21 06:10:00|949.5|944.5|949.6|944.6|951|944.7|949.1|942.9|37
1737440100000|2025-01-21 06:15:00|949.7|944.7|949.7|944.7|949.9|944.9|949.3|944.3|39
1737440400000|2025-01-21 06:20:00|949.6|944.6|949|944|949.8|944.8|948.7|943.7|28
1737440700000|2025-01-21 06:25:00|948.9|943.9|948.2|943.2|949.2|944.2|947.9|942.9|37
1737441000000|2025-01-21 06:30:00|948|943|948.1|943.1|948.4|943.4|947.7|942.7|31
1737441300000|2025-01-21 06:35:00|948|943|947.5|942.5|948|943|947|942|36
1737441600000|2025-01-21 06:40:00|947.4|942.4|947.4|942.4|947.9|942.9|947.4|942.4|21
1737441900000|2025-01-21 06:45:00|947.5|942.5|947.4|942.4|947.8|942.8|947.2|942.2|35
1737442200000|2025-01-21 06:50:00|947.3|942.3|947.2|942.2|947.5|942.5|946.8|941.8|36
1737442500000|2025-01-21 06:55:00|947.1|942.1|946.7|941.7|947.6|942.6|946.3|941.3|39
1737442800000|2025-01-21 07:00:00|946.2|941.2|947.3|942.3|947.6|942.6|946.2|941.2|41
1737443100000|2025-01-21 07:05:00|947.2|942.2|946.6|941.6|947.3|942.3|946.1|941.1|43
1737443400000|2025-01-21 07:10:00|946.3|941.3|946|941|946.7|941.7|945.9|940.9|48
1737443700000|2025-01-21 07:15:00|945.9|940.9|945|940|945.9|940.9|945|940|37
1737444000000|2025-01-21 07:20:00|944.9|939.9|944.7|939.7|945.3|940.3|944.1|939.1|41
1737444300000|2025-01-21 07:25:00|944.5|939.5|945.3|940.3|945.4|940.4|944.1|939.1|41
1737444600000|2025-01-21 07:30:00|945|940|945.8|940.8|945.8|940.8|944.2|939.2|50
1737444900000|2025-01-21 07:35:00|945.7|940.7|946.1|941.1|946.5|941.5|945.5|940.5|42
1737445200000|2025-01-21 07:40:00|946|941|946.2|941.2|946.6|941.6|946|941|37
1737445500000|2025-01-21 07:45:00|946.1|941.1|945.7|940.7|946.5|941.5|945.7|940.7|35
1737445800000|2025-01-21 07:50:00|945.6|940.6|945.4|940.4|945.8|940.8|945.3|940.3|23
1737446100000|2025-01-21 07:55:00|945.7|940.7|945.1|940.1|945.7|940.7|944.7|939.7|44
1737446400000|2025-01-21 08:00:00|944.5|939.5|942.4|937.4|944.5|939.5|942|937|48
1737446700000|2025-01-21 08:05:00|942.5|937.5|942.2|937.2|942.9|937.9|941.8|936.8|52
1737447000000|2025-01-21 08:10:00|942.1|937.1|942.3|937.3|943.2|938.2|942.1|937.1|34
1737447300000|2025-01-21 08:15:00|942.1|937.1|941.8|936.8|942.5|937.5|941.6|936.6|40
1737447600000|2025-01-21 08:20:00|942.2|937.2|941.7|936.7|942.2|937.2|941.3|936.3|33
1737447900000|2025-01-21 08:25:00|941.8|936.8|941.9|936.9|942.7|937.7|941.5|936.5|39
1737448200000|2025-01-21 08:30:00|942|937|941.4|936.4|943|938|940.6|935.6|51
1737448500000|2025-01-21 08:35:00|941.3|936.3|942.7|937.7|942.8|937.8|941.2|936.2|52
1737448800000|2025-01-21 08:40:00|942.6|937.6|942.6|937.6|942.8|937.8|942|937|47
1737449100000|2025-01-21 08:45:00|942.5|937.5|942.3|937.3|942.8|937.8|942.2|937.2|34
1737449400000|2025-01-21 08:50:00|942.4|937.4|944.9|936.6|945.4|938.8|942.2|936.6|47
1737449700000|2025-01-21 08:55:00|944.7|936.8|944.7|936.4|944.8|936.8|943.8|935.5|70
1737450000000|2025-01-21 09:00:00|944.5|936.2|942.4|933.6|944.5|937.1|939.9|933.1|115
1737450300000|2025-01-21 09:05:00|942.6|933.8|941.7|933.3|943.1|934.6|941.5|933.2|88
1737450600000|2025-01-21 09:10:00|941.8|933.4|940.6|935.6|942.3|935.7|940.1|932.8|60
1737450900000|2025-01-21 09:15:00|940.5|935.5|940.6|935.6|941.1|936.1|940.2|935.2|40
1737451200000|2025-01-21 09:20:00|940.5|935.5|942|937|942.1|937.1|940.5|935.5|38
1737451500000|2025-01-21 09:25:00|942.2|937.2|940.8|935.8|942.2|937.2|940|935|41
1737451800000|2025-01-21 09:30:00|940.7|935.7|941.5|936.5|941.8|936.8|940.2|935.2|43
1737452100000|2025-01-21 09:35:00|941.6|936.6|940.2|935.2|941.6|936.6|940.1|935.1|25
1737452400000|2025-01-21 09:40:00|940.1|935.1|941|936|941.4|936.4|940|935|34
1737452700000|2025-01-21 09:45:00|940.9|935.9|942.1|937.1|942.3|937.3|940.4|935.4|42
1737453000000|2025-01-21 09:50:00|942.3|937.3|942.9|937.9|942.9|937.9|941.7|936.7|46
1737453300000|2025-01-21 09:55:00|942.8|937.8|942.9|937.9|943.2|938.2|942.5|937.5|28
1737453600000|2025-01-21 10:00:00|943.3|938.3|943.5|938.5|943.8|938.8|943.2|938.2|26
1737453900000|2025-01-21 10:05:00|943.4|938.4|943.3|938.3|943.4|938.4|942.8|937.8|26
1737454200000|2025-01-21 10:10:00|943.2|938.2|943|938|943.3|938.3|942.8|937.8|16
1737454800000|2025-01-21 10:20:00|943.5|938.5|943.4|938.4|943.5|938.5|943.4|938.4|8
1737455100000|2025-01-21 10:25:00|943.5|938.5|943.5|938.5|943.6|938.6|943.4|938.4|17
1737455400000|2025-01-21 10:30:00|943.4|938.4|942.5|937.5|943.5|938.5|942.3|937.3|38
1737455700000|2025-01-21 10:35:00|942.4|937.4|941.3|936.3|942.9|937.9|941.3|936.3|36
1737456000000|2025-01-21 10:40:00|941.5|936.5|940.8|935.8|941.5|936.5|940.6|935.6|32
1737456300000|2025-01-21 10:45:00|940.7|935.7|941.8|936.8|942.6|937.6|940.7|935.7|29
1737456600000|2025-01-21 10:50:00|941.7|936.7|942.7|937.7|942.7|937.7|941.6|936.6|20
1737456900000|2025-01-21 10:55:00|942.8|937.8|942.7|937.7|943|938|942.2|937.2|30
1737457200000|2025-01-21 11:00:00|942.5|937.5|940.6|935.6|942.5|937.5|940.2|935.2|36
1737457500000|2025-01-21 11:05:00|940.7|935.7|942.5|937.5|942.5|937.5|940.7|935.7|28
1737457800000|2025-01-21 11:10:00|942.7|937.7|944.9|939.9|945.2|940.2|942.3|937.3|34
1737458100000|2025-01-21 11:15:00|945|940|943.2|938.2|945|940|942.8|937.8|31
1737458400000|2025-01-21 11:20:00|943.3|938.3|942.1|937.1|943.4|938.4|942.1|937.1|32
1737458700000|2025-01-21 11:25:00|941.9|936.9|942.1|937.1|942.9|937.9|941.7|936.7|41
1737459000000|2025-01-21 11:30:00|942.2|937.2|942.3|937.3|942.5|937.5|941.5|936.5|31
1737459300000|2025-01-21 11:35:00|942.2|937.2|942|937|942.4|937.4|941.9|936.9|23
1737459600000|2025-01-21 11:40:00|942.1|937.1|942.4|937.4|942.8|937.8|942|937|30
1737459900000|2025-01-21 11:45:00|942.3|937.3|944|939|944|939|942.1|937.1|32
1737460200000|2025-01-21 11:50:00|944.1|939.1|943.3|938.3|944.9|939.9|943.3|938.3|40
1737460500000|2025-01-21 11:55:00|943.5|938.5|944|939|944.1|939.1|943.2|938.2|36
1737460800000|2025-01-21 12:00:00|944.1|939.1|944.2|939.2|944.3|939.3|943|938|36
1737461100000|2025-01-21 12:05:00|944.1|939.1|944.2|939.2|945|940|943.8|938.8|38
1737461400000|2025-01-21 12:10:00|944.3|939.3|946.3|941.3|946.9|941.9|943.9|938.9|36
1737461700000|2025-01-21 12:15:00|946.4|941.4|946.7|941.7|947.1|942.1|945.5|940.5|42
1737462000000|2025-01-21 12:20:00|946.8|941.8|947|942|948|943|946.8|941.8|45
1737462300000|2025-01-21 12:25:00|946.8|941.8|947.8|942.8|948|943|946.7|941.7|43
1737462600000|2025-01-21 12:30:00|947.6|942.6|946.5|941.5|947.6|942.6|945.7|940.7|37
1737462900000|2025-01-21 12:35:00|946.4|941.4|946.1|941.1|946.6|941.6|946|941|39
1737463200000|2025-01-21 12:40:00|946.2|941.2|947.1|942.1|947.4|942.4|946.2|941.2|33
1737463500000|2025-01-21 12:45:00|947.2|942.2|946.2|941.2|947.3|942.3|945.7|940.7|41
1737463800000|2025-01-21 12:50:00|945.9|940.9|946.4|941.4|946.7|941.7|945.5|940.5|38
1737464100000|2025-01-21 12:55:00|946.3|941.3|947.8|942.8|947.8|942.8|946.3|941.3|36
1737464400000|2025-01-21 13:00:00|948|943|948|943|948.2|943.2|946.7|941.7|53
1737464700000|2025-01-21 13:05:00|947.8|942.8|948.5|943.5|948.5|943.5|946.8|941.8|50
1737465000000|2025-01-21 13:10:00|948.4|943.4|948.4|943.4|948.7|943.7|948|943|50
1737465300000|2025-01-21 13:15:00|948.6|943.6|949.6|944.6|949.6|944.6|948.2|943.2|58
1737465600000|2025-01-21 13:20:00|949.8|944.8|950.5|945.5|952|947|949.8|944.8|48
1737465900000|2025-01-21 13:25:00|950.4|945.4|952|947|952.1|947.1|950|945|35
1737466200000|2025-01-21 13:30:00|951.7|946.7|951.4|946.4|952.2|947.2|951.4|946.4|39
1737466500000|2025-01-21 13:35:00|951.9|946.9|951.6|946.6|953.2|948.2|951.3|946.3|63
1737466800000|2025-01-21 13:40:00|952|947|952|947|953.1|948.1|950.8|945.8|48
1737467100000|2025-01-21 13:45:00|952.3|947.3|952.5|947.5|953.4|948.4|952|947|42
1737467400000|2025-01-21 13:50:00|953.2|948.2|951.7|946.7|953.2|948.2|951.6|946.6|37
1737467700000|2025-01-21 13:55:00|951.8|946.8|950.3|945.3|951.8|946.8|950.1|945.1|58
1737468000000|2025-01-21 14:00:00|950|945|951.5|946.5|951.9|946.9|949.9|944.9|48
1737468300000|2025-01-21 14:05:00|951.1|946.1|950.2|945.2|951.1|946.1|949.3|944.3|46
1737468600000|2025-01-21 14:10:00|950.3|945.3|950.9|945.9|951.8|946.8|950.3|945.3|47
1737468900000|2025-01-21 14:15:00|950.8|945.8|951.8|946.8|951.9|946.9|950.8|945.8|18
1737469200000|2025-01-21 14:20:00|951.9|946.9|953.2|948.2|953.3|948.3|951.9|946.9|32
1737469500000|2025-01-21 14:25:00|953.3|948.3|952.8|947.8|953.8|948.8|952.6|947.6|53
1737469800000|2025-01-21 14:30:00|952.9|947.9|953.3|948.3|953.3|948.3|952.6|947.6|87
1737470100000|2025-01-21 14:35:00|953.4|948.4|950.1|945.1|954|949|950|945|61
1737470400000|2025-01-21 14:40:00|949.9|944.9|951.5|946.5|951.9|946.9|949.1|944.1|54
1737470700000|2025-01-21 14:45:00|951.3|946.3|949.9|944.9|951.6|946.6|949.4|944.4|50
1737471000000|2025-01-21 14:50:00|949.8|944.8|949.6|944.6|950.1|945.1|948.5|943.5|58
1737471300000|2025-01-21 14:55:00|949.7|944.7|950.1|945.1|951|946|949.6|944.6|44
1737471600000|2025-01-21 15:00:00|950.2|945.2|951.6|946.6|953.8|947|950.1|944.3|35
1737471900000|2025-01-21 15:05:00|951.5|946.5|952.8|944.5|953.6|946.6|950.9|944.4|45
1737472200000|2025-01-21 15:10:00|952.9|944.6|955|950|955.2|950.2|952.8|944.6|53
1737472500000|2025-01-21 15:15:00|955.2|950.2|954|949|955.4|950.2|951.6|946.6|60
1737472800000|2025-01-21 15:20:00|953.9|948.9|955.9|945|956.5|949|953.5|944.4|86
1737473100000|2025-01-21 15:25:00|956|945.1|956.7|946.2|957.1|946.7|955.9|945.1|107
1737473400000|2025-01-21 15:30:00|956.6|946.3|957.1|946.7|957.2|946.7|956.1|945.6|145
1737473700000|2025-01-21 15:35:00|957.2|946.6|953.3|943.9|957.2|946.8|953.3|943.1|124
1737474000000|2025-01-21 15:40:00|953.1|943.7|952.8|944.4|954|945.4|952.6|943.7|130
1737474300000|2025-01-21 15:45:00|952.5|944.3|954|943|954|944.4|951.4|942.6|110
1737474600000|2025-01-21 15:50:00|954.1|943.1|954.2|943.2|954.4|943.4|952.7|941.7|85
1737474900000|2025-01-21 15:55:00|954.1|943.1|956|945.3|956.3|945.6|953.8|942.8|99
1737475200000|2025-01-21 16:00:00|955.9|945.2|955.8|944.9|956.2|945.6|955.4|944.7|75
1737475500000|2025-01-21 16:05:00|955.7|945.1|956.1|945.2|956.3|945.6|955.7|944.9|87
1737475800000|2025-01-21 16:10:00|956|945.1|956.2|945.4|956.8|945.9|955.8|945.1|82
1737476100000|2025-01-21 16:15:00|956.1|945.3|958|947.3|958.3|947.5|955.9|945.1|79
1737476400000|2025-01-21 16:20:00|958.1|947.2|954.1|949.1|958.4|949.1|951.4|946.1|62
1737476700000|2025-01-21 16:25:00|954.2|949.2|954.9|946.5|954.9|949.2|953.7|945.1|50
1737477000000|2025-01-21 16:30:00|955.1|946.7|952.1|947.1|955.1|948.9|951.8|946.7|31
1737477300000|2025-01-21 16:35:00|952.3|947.3|952.2|947.2|952.3|947.3|951.4|946.4|34
1737477600000|2025-01-21 16:40:00|952.3|947.3|951.8|946.8|952.7|947.7|951.3|946.3|35
1737477900000|2025-01-21 16:45:00|951.9|946.9|952|947|952.8|947.8|951.8|946.8|36
1737478200000|2025-01-21 16:50:00|951.9|946.9|952.3|947.3|952.4|947.4|951.8|946.8|38
1737478500000|2025-01-21 16:55:00|952.4|947.4|952.9|947.9|953.3|948.3|952.4|947.4|30
1737478800000|2025-01-21 17:00:00|952.8|947.8|952.8|947.8|952.9|947.9|952.3|947.3|24
1737479100000|2025-01-21 17:05:00|952.6|947.6|952.7|947.7|953.5|948.5|952.4|947.4|26
1737479400000|2025-01-21 17:10:00|952.6|947.6|952.3|947.3|952.8|947.8|952.1|947.1|24
1737479700000|2025-01-21 17:15:00|952.5|947.5|952.2|947.2|952.5|947.5|951.5|946.5|31
1737480000000|2025-01-21 17:20:00|952.3|947.3|952.2|947.2|952.5|947.5|952.1|947.1|22
1737480300000|2025-01-21 17:25:00|952.6|947.6|951.7|946.7|952.8|947.8|951.7|946.7|22
1737480600000|2025-01-21 17:30:00|951.6|946.6|950.2|945.2|951.6|946.6|950|945|35
1737480900000|2025-01-21 17:35:00|950.3|945.3|950.2|945.2|950.7|945.7|949.7|944.7|33
1737481200000|2025-01-21 17:40:00|950.1|945.1|950.7|945.7|950.7|945.7|949.5|944.5|29
1737481500000|2025-01-21 17:45:00|951.2|946.2|951.9|946.9|951.9|946.9|950.9|945.9|17
1737481800000|2025-01-21 17:50:00|951.8|946.8|950.8|945.8|952.9|947.9|950.8|945.8|28
1737482100000|2025-01-21 17:55:00|950.9|945.9|950.4|945.4|951|946|950.4|945.4|33
1737482400000|2025-01-21 18:00:00|950.3|945.3|953.9|944.7|954.2|945.4|950.2|943.9|126
1737482700000|2025-01-21 18:05:00||944.6||944.8||945.1||944.2|145
1737483000000|2025-01-21 18:10:00|953.2|944.7|953.2|943.9|953.2|944.8|953.2|943.9|31
1737483300000|2025-01-21 18:15:00|953.4|944.1|953.4|943.8|953.4|944.5|953.4|943.8|33
1737483600000|2025-01-21 18:20:00|953|943.9|953.4|944|953.4|944.3|953|943.5|38
1737483900000|2025-01-21 18:25:00|953.3|943.9|951.1|941.9|953.4|944.2|950.7|941.5|86
1737484200000|2025-01-21 18:30:00|951.2|941.8|949.6|944.6|952.8|944.9|949.1|941.8|61
1737484500000|2025-01-21 18:35:00|949.7|944.7|949.6|944.6|949.9|944.9|949.1|944.1|20
1737484800000|2025-01-21 18:40:00|949.2|944.2|948.9|943.9|949.2|944.2|948.9|943.9|15
1737485100000|2025-01-21 18:45:00|949|944|949.2|944.2|949.2|944.2|948.8|943.8|17
1737485400000|2025-01-21 18:50:00|949.3|944.3|949|944|949.3|944.3|949|944|6
1737485700000|2025-01-21 18:55:00|949.1|944.1|949.2|944.2|949.2|944.2|949.1|944.1|4
1737488700000|2025-01-21 19:45:00|947.3|942.3|947.7|942.7|947.7|942.7|947.3|942.3|19
1737489000000|2025-01-21 19:50:00|947.8|942.8|947.3|942.3|947.8|942.8|947.3|942.3|17
1737489300000|2025-01-21 19:55:00|947.4|942.4|947.6|942.6|947.7|942.7|947.2|942.2|15
1737489600000|2025-01-21 20:00:00|947.5|942.5|947.8|942.8|948|943|947.3|942.3|25
1737489900000|2025-01-21 20:05:00|947.9|942.9|948.7|943.7|948.7|943.7|947.9|942.9|21
1737490200000|2025-01-21 20:10:00|948.5|943.5|948.9|943.9|949|944|948.4|943.4|21
1737490500000|2025-01-21 20:15:00|949|944|949.1|944.1|949.2|944.2|948.8|943.8|14
1737490800000|2025-01-21 20:20:00|949.2|944.2|948.7|943.7|949.2|944.2|948.7|943.7|17
1737491100000|2025-01-21 20:25:00|948.8|943.8|948.9|943.9|949|944|948.7|943.7|13
1737492300000|2025-01-21 20:45:00|948.2|943.2|948.4|943.4|948.6|943.6|948.2|943.2|14
1737492600000|2025-01-21 20:50:00|948.6|943.6|948.6|943.6|948.9|943.9|948.6|943.6|22
1737492900000|2025-01-21 20:55:00|948.7|943.7|948.4|943.4|948.7|943.7|948.3|943.3|9
1737493200000|2025-01-21 21:00:00|948.3|943.3|948.1|943.1|948.4|943.4|948.1|943.1|16
1737493500000|2025-01-21 21:05:00|948.2|943.2|948.4|943.4|948.6|943.6|948|943|12
1737493800000|2025-01-21 21:10:00|948.8|943.8|949|944|949|944|948.8|943.8|17
1737494100000|2025-01-21 21:15:00|948.9|943.9|952.1|942.7|952.1|944.9|948.9|942.6|17
1737494400000|2025-01-21 21:20:00|952|942.6|951.7|942.4|952|942.6|951.5|942.1|23
1737494700000|2025-01-21 21:25:00|951.6|942.3|951.7|942.2|951.8|942.3|951.4|942.2|6
1737495000000|2025-01-21 21:30:00|951.8|942.3|951.5|942.2|951.9|942.6|951.4|942.2|11
1737495300000|2025-01-21 21:35:00|951.8|942.4|952.1|942.3|952.1|942.5|951.7|942.2|10
1737495600000|2025-01-21 21:40:00|952|942.5|952.1|942.3|952.3|942.5|951.8|942.2|10
1737495900000|2025-01-21 21:45:00|951.9|942.4|951.7|942.4|952|942.5|951.3|942.1|17
1737496200000|2025-01-21 21:50:00|951.5|942.6|951.9|942.5|952|942.7|951.4|942.1|15
1737496500000|2025-01-21 21:55:00|952|942.4|952.6|943.2|952.6|943.2|951.8|942.4|36
1737500400000|2025-01-21 23:00:00|948.6|943.6|949.3|944.3|949.8|944.8|948.6|943.6|13
1737500700000|2025-01-21 23:05:00|949.2|944.2|949.5|941.4|949.9|944.7|947.8|941.4|53
1737501000000|2025-01-21 23:10:00|949.8|941.6|948.7|943.7|951.3|945|948.6|941.5|55
1737501300000|2025-01-21 23:15:00|948.4|943.4|950.8|942.5|951.4|944.2|948.2|941.3|53
1737501600000|2025-01-21 23:20:00|950.6|942.4|949.2|944.2|951.1|945|948.6|942.3|30
1737501900000|2025-01-21 23:25:00|949.1|944.1|949.5|944.5|949.9|944.9|948.4|943.4|32
1737502200000|2025-01-21 23:30:00|949.4|944.4|950.1|945.1|950.5|945.5|948.8|943.8|38
1737502500000|2025-01-21 23:35:00|950.6|945.6|949.4|944.4|950.6|945.6|949.3|944.3|31
1737502800000|2025-01-21 23:40:00|949.3|944.3|949|944|949.6|944.6|948.9|943.9|30
1737503100000|2025-01-21 23:45:00|950.2|945.2|949.7|944.7|950.2|945.2|949|944|33
1737503400000|2025-01-21 23:50:00|949.4|944.4|949.3|944.3|949.9|944.9|948.9|943.9|33
1737503700000|2025-01-21 23:55:00|949.2|944.2|950.1|945.1|950.4|945.4|948.8|943.8|39
1737504000000|2025-01-22 00:00:00|949.9|944.9|949.6|944.6|950.2|945.2|949.4|944.4|33
1737504300000|2025-01-22 00:05:00|949.5|944.5|950|945|950.7|945.7|949.5|944.5|32
1737504600000|2025-01-22 00:10:00|949.7|944.7|950.8|945.8|950.8|945.8|949.7|944.7|28
1737504900000|2025-01-22 00:15:00|951|946|950.5|945.5|951|946|950.1|945.1|17
1737505200000|2025-01-22 00:20:00|950.6|945.6|950.9|945.9|951.2|946.2|950.6|945.6|20
1737505500000|2025-01-22 00:25:00|950.8|945.8|950.7|945.7|950.9|945.9|950.6|945.6|16
1737505800000|2025-01-22 00:30:00|950.9|945.9|952.5|947.5|952.5|947.5|950.9|945.9|19
1737506100000|2025-01-22 00:35:00|952.6|947.6|952.8|947.8|953.4|948.4|952.6|947.6|22
1737506400000|2025-01-22 00:40:00|952.5|947.5|952.8|947.8|953.4|948.4|952.2|947.2|29
1737506700000|2025-01-22 00:45:00|952.6|947.6|952.6|947.6|953.6|948.6|952.1|947.1|27
1737507000000|2025-01-22 00:50:00|952.4|947.4|953.2|948.2|953.5|948.5|951.3|946.3|52
1737507300000|2025-01-22 00:55:00|953.3|948.3|955|946.3|955.2|949.8|953.3|946.3|37
1737507600000|2025-01-22 01:00:00|954.8|947.7|951.9|946.9|955.1|947.7|951.2|944.1|81
1737507900000|2025-01-22 01:05:00|951.8|946.8|951.6|946.6|952.5|947.5|951.4|946.4|49
1737508200000|2025-01-22 01:10:00|951.5|946.5|952.2|947.2|952.4|947.4|951.1|946.1|59
1737508500000|2025-01-22 01:15:00|952.1|947.1|954.4|949.4|954.4|949.4|951.6|946.6|46
1737508800000|2025-01-22 01:20:00|954.3|949.3|953.6|948.6|954.4|949.4|953.1|948.1|36
1737509100000|2025-01-22 01:25:00|953.5|948.5|953.7|948.7|953.9|948.9|953|948|36
1737509400000|2025-01-22 01:30:00|953.6|948.6|953.2|948.2|954|949|953.2|948.2|39
1737509700000|2025-01-22 01:35:00|953.1|948.1|952.8|947.8|953.3|948.3|952.1|947.1|45
1737510000000|2025-01-22 01:40:00|952.7|947.7|953.3|948.3|953.6|948.6|952.6|947.6|39
1737510300000|2025-01-22 01:45:00|953.4|948.4|953.7|948.7|954.2|949.2|953.2|948.2|45
1737510600000|2025-01-22 01:50:00|953.6|948.6|954.4|949.4|954.6|949.6|953.6|948.6|30
1737510900000|2025-01-22 01:55:00|954.5|949.5|954.8|949.8|955.1|950.1|954.4|949.4|24
1737511200000|2025-01-22 02:00:00|954.6|949.6|954.3|949.3|954.8|949.8|954.3|949.3|14
1737511500000|2025-01-22 02:05:00|954.2|949.2|953.8|948.8|955|949.2|953.5|946.7|18
1737511800000|2025-01-22 02:10:00|953.2|948.2|953.4|948.4|953.5|948.5|953.2|948.2|10
1737512100000|2025-01-22 02:15:00|953.2|948.2|952.9|947.9|953.4|948.4|952.9|947.9|15
1737512400000|2025-01-22 02:20:00|952.8|947.8|952.4|947.4|952.9|947.9|952.3|947.3|20
1737512700000|2025-01-22 02:25:00|952.5|947.5|952.3|947.3|952.5|947.5|952.3|947.3|13
1737513000000|2025-01-22 02:30:00|952.1|947.1|951|946|953.5|947.3|950.9|945.4|20
1737513300000|2025-01-22 02:35:00|950.9|945.9|951|946|951.1|946.1|950.7|945.7|37
1737513600000|2025-01-22 02:40:00|950.9|945.9|951.2|946.2|951.4|946.4|950.8|945.8|26
1737513900000|2025-01-22 02:45:00|951.3|946.3|952.1|947.1|952.2|947.2|951.3|946.3|33
1737514200000|2025-01-22 02:50:00|952|947|952.9|947.9|953|948|952|947|35
1737514500000|2025-01-22 02:55:00|953|948|953.9|948.9|953.9|948.9|952.8|947.8|24
1737514800000|2025-01-22 03:00:00|954|949|953|948|954|949|953|948|27
1737515100000|2025-01-22 03:05:00|952.9|947.9|952.8|947.8|953.4|948.4|952.6|947.6|29
1737515400000|2025-01-22 03:10:00|952.6|947.6|952.7|947.7|953.1|948.1|952.2|947.2|38
1737515700000|2025-01-22 03:15:00|952.5|947.5|951.4|946.4|952.9|947.9|951.4|946.4|38
1737516000000|2025-01-22 03:20:00|951.5|946.5|951.2|946.2|952.3|947.3|951.2|946.2|47
1737516300000|2025-01-22 03:25:00|951.1|946.1|951.6|946.6|952.2|947.2|951.1|946.1|34
1737516600000|2025-01-22 03:30:00|952|947|952.9|947.9|952.9|947.9|951.9|946.9|20
1737516900000|2025-01-22 03:35:00|953.1|948.1|953.6|948.6|953.8|948.8|953.1|948.1|6
1737517200000|2025-01-22 03:40:00|953.7|948.7|952.8|947.8|953.7|948.7|952.4|947.4|24
1737517500000|2025-01-22 03:45:00|952.4|947.4|952.1|947.1|953.1|948.1|952.1|947.1|21
1737517800000|2025-01-22 03:50:00|951.8|946.8|951.6|946.6|952.1|947.1|951.3|946.3|30
1737518100000|2025-01-22 03:55:00|951.7|946.7|951.5|946.5|952.2|947.2|951.1|946.1|30
1737518400000|2025-01-22 04:00:00|951.4|946.4|952.2|947.2|952.3|947.3|951.1|946.1|16
1737518700000|2025-01-22 04:05:00|952.3|947.3|952.4|947.4|953|948|952.1|947.1|35
1737519000000|2025-01-22 04:10:00|952.3|947.3|953.2|948.2|953.4|948.4|952|947|23
1737519300000|2025-01-22 04:15:00|953.4|948.4|952.4|947.4|953.6|948.6|952|947|31
1737519600000|2025-01-22 04:20:00|952.5|947.5|953.3|948.3|953.5|948.5|952.3|947.3|19
1737519900000|2025-01-22 04:25:00|953.2|948.2|953.8|948.8|954.2|949.2|953|948|21
1737520200000|2025-01-22 04:30:00|953.7|948.7|954.2|949.2|954.3|949.3|953.5|948.5|30
1737520500000|2025-01-22 04:35:00|954|949|953.8|948.8|954|949|953.5|948.5|24
1737520800000|2025-01-22 04:40:00|953.7|948.7|954.8|949.8|954.9|949.9|953.7|948.7|33
1737521100000|2025-01-22 04:45:00|954.4|949.4|953.8|948.8|954.5|949.5|953.3|948.3|25
1737521400000|2025-01-22 04:50:00|953.9|948.9|954.4|949.4|954.4|949.4|953.6|948.6|24
1737521700000|2025-01-22 04:55:00|954|949|953.9|948.9|954|949|952.8|947.8|27
1737522000000|2025-01-22 05:00:00|954|949|955.2|950.2|955.3|950.3|954|949|26
1737522300000|2025-01-22 05:05:00|955|950|953.6|948.6|955.4|950.4|953.6|948.6|25
1737522600000|2025-01-22 05:10:00|953.5|948.5|953.2|948.2|953.8|948.8|952.9|947.9|34
1737522900000|2025-01-22 05:15:00|953.5|948.5|953.7|948.7|955.1|950.1|953.5|948.5|46
1737523200000|2025-01-22 05:20:00|953.8|948.8|954.1|949.1|954.6|949.6|953.1|948.1|38
1737523500000|2025-01-22 05:25:00|954|949|954.9|949.9|955.1|950.1|953.4|948.4|36
1737523800000|2025-01-22 05:30:00|954.7|949.7|955.1|950.1|955.2|950.2|954.3|949.3|34
1737524100000|2025-01-22 05:35:00|955|950|955|950|955.1|950.1|954.7|949.7|25
1737524400000|2025-01-22 05:40:00|955.1|950.1|954.7|949.7|955.6|950.6|954.1|949.1|35
1737524700000|2025-01-22 05:45:00|954.6|949.6|954.4|949.4|954.7|949.7|954.2|949.2|15
1737525000000|2025-01-22 05:50:00|954.3|949.3|954.4|949.4|954.5|949.5|952.7|947.7|35
1737525300000|2025-01-22 05:55:00|954.7|949.7|954.5|949.5|955|950|953.7|948.7|35
1737525600000|2025-01-22 06:00:00|954|949|951.6|946.6|954.1|949.1|951.6|946.6|41
1737525900000|2025-01-22 06:05:00|951.4|946.4|952.2|947.2|952.8|947.8|951.3|946.3|48
1737526200000|2025-01-22 06:10:00|951.9|946.9|951.3|946.3|952.5|947.5|951.3|946.3|29
1737526500000|2025-01-22 06:15:00|951.2|946.2|950.2|945.2|951.8|946.8|950.1|945.1|48
1737526800000|2025-01-22 06:20:00|950.3|945.3|949.6|944.6|950.5|945.5|949.3|944.3|52
1737527100000|2025-01-22 06:25:00|949.4|944.4|950|945|950.2|945.2|948.6|943.6|56
1737527400000|2025-01-22 06:30:00|949.8|944.8|950.1|945.1|950.4|945.4|949.7|944.7|35
1737527700000|2025-01-22 06:35:00|950.3|945.3|952.2|947.2|952.2|947.2|949.9|944.9|38
1737528000000|2025-01-22 06:40:00|952.1|947.1|950.6|945.6|952.1|947.1|950.6|945.6|43
1737528300000|2025-01-22 06:45:00|950.7|945.7|949.9|944.9|951.4|946.4|949.6|944.6|41
1737528600000|2025-01-22 06:50:00|950|945|951.1|946.1|951.2|946.2|949.5|944.5|34
1737528900000|2025-01-22 06:55:00|951|946|950|945|951.3|946.3|949.7|944.7|46
1737529200000|2025-01-22 07:00:00|949.7|944.7|950.4|945.4|950.8|945.8|949.7|944.7|46
1737529500000|2025-01-22 07:05:00|950.5|945.5|950.8|945.8|951.9|946.9|950|945|50
1737529800000|2025-01-22 07:10:00|951|946|950.7|945.7|951.3|946.3|949.8|944.8|45
1737530100000|2025-01-22 07:15:00|950.8|945.8|951|946|952|947|950.8|945.8|31
1737530400000|2025-01-22 07:20:00|950.7|945.7|950.3|945.3|950.8|945.8|949.3|944.3|42
1737530700000|2025-01-22 07:25:00|950.1|945.1|951.2|946.2|951.4|946.4|949.9|944.9|42
1737531000000|2025-01-22 07:30:00|951.1|946.1|951|946|952.2|947.2|950.9|945.9|54
1737531300000|2025-01-22 07:35:00|951.1|946.1|950.1|945.1|951.1|946.1|949.4|944.4|42
1737531600000|2025-01-22 07:40:00|950.6|945.6|948.5|943.5|950.7|945.7|948.5|943.5|40
1737531900000|2025-01-22 07:45:00|948.4|943.4|948.4|943.4|948.5|943.5|947.5|942.5|38
1737532200000|2025-01-22 07:50:00|948.5|943.5|948.6|943.6|948.8|943.8|948.1|943.1|35
1737532500000|2025-01-22 07:55:00|948.5|943.5|948.4|943.4|948.6|943.6|947.7|942.7|30
1737532800000|2025-01-22 08:00:00|948.3|943.3|948.7|943.7|949.9|944.9|948.1|943.1|42
1737533100000|2025-01-22 08:05:00|948.6|943.6|948.6|943.6|948.8|943.8|947.8|942.8|36
1737533400000|2025-01-22 08:10:00|948.8|943.8|948.4|943.4|949.3|944.3|948.2|943.2|37
1737533700000|2025-01-22 08:15:00|948.5|943.5|949.7|944.7|949.8|944.8|948.4|943.4|37
1737534000000|2025-01-22 08:20:00|949.9|944.9|949.4|944.4|950.2|945.2|949.3|944.3|30
1737534300000|2025-01-22 08:25:00|949.3|944.3|949.1|944.1|949.3|944.3|948.6|943.6|35
1737534600000|2025-01-22 08:30:00|949|944|949.2|944.2|949.8|944.8|948.7|943.7|39
1737534900000|2025-01-22 08:35:00|949.3|944.3|949.2|944.2|949.6|944.6|948.9|943.9|27
1737535200000|2025-01-22 08:40:00|949.3|944.3|948.8|943.8|949.9|944.9|948.7|943.7|37
1737535500000|2025-01-22 08:45:00|948.7|943.7|949.4|944.4|949.4|944.4|948.7|943.7|32
1737535800000|2025-01-22 08:50:00|949.2|944.2|950.2|945.2|950.2|945.2|948.9|943.9|44
1737536100000|2025-01-22 08:55:00|950.3|945.3|950.8|945.8|950.8|945.8|949.9|944.9|36
1737536400000|2025-01-22 09:00:00|950.9|945.9|952.4|947.4|953.2|948.2|950.8|945.8|57
1737536700000|2025-01-22 09:05:00|952.6|947.6|953.5|948.5|953.6|948.6|952.6|947.6|38
1737537000000|2025-01-22 09:10:00|953.6|948.6|953.5|948.5|954.4|949.4|953.5|948.5|22
1737537300000|2025-01-22 09:15:00|953.6|948.6|952.6|947.6|954|949|952.6|947.6|43
1737537600000|2025-01-22 09:20:00|952.5|947.5|955.8|947.2|955.8|948.6|952.5|946.8|40
1737537900000|2025-01-22 09:25:00|955.9|947.3|953.6|948.6|956|948.8|953.5|947|61
1737538200000|2025-01-22 09:30:00|953.7|948.7|954.4|945.9|954.8|948.7|953.1|945.2|46
1737538500000|2025-01-22 09:35:00|953.1|945.6|953.6|944.3|953.6|945.6|953|944.3|44
1737538800000|2025-01-22 09:40:00|953.7|944.8|951.4|946.4|954.3|946.6|951.2|944.8|52
1737539100000|2025-01-22 09:45:00|951.3|946.3|950.7|945.7|953.5|946.9|950.7|945.4|65
1737539400000|2025-01-22 09:50:00|950.6|945.6|952|942.5|952|946.2|950.4|942.5|48
1737539700000|2025-01-22 09:55:00|952.1|943|952.3|943.5|952.4|943.5|951.7|943|42
1737540000000|2025-01-22 10:00:00|953.5|943.4|953.4|944.6|953.8|945|953.4|943.4|33
1737540300000|2025-01-22 10:05:00|954|944.8|954.6|946.1|954.6|946.1|954|944.5|39
1737540600000|2025-01-22 10:10:00|954.8|945.9|955.8|946.1|955.9|947.5|952.3|945.4|32
1737540900000|2025-01-22 10:15:00|955.9|946.2|957.1|946.1|957.2|946.2|955.5|946.1|34
1737541200000|2025-01-22 10:20:00|957.2|946.2|956.9|951.9|957.7|952|956.7|946.2|29
1737541500000|2025-01-22 10:25:00|956.8|951.8|957.1|952.1|957.2|952.2|956.8|951.8|14
1737541800000|2025-01-22 10:30:00|956.9|951.9|956.9|951.9|957.1|952.1|956.7|951.7|25
1737542100000|2025-01-22 10:35:00|956.8|951.8|956.9|951.9|957.1|952.1|956.8|951.8|14
1737542400000|2025-01-22 10:40:00|956.3|951.3|955.5|950.5|956.3|951.3|955.3|950.3|21
1737542700000|2025-01-22 10:45:00|955.3|950.3|955|950|955.5|950.5|954.7|949.7|17
1737543000000|2025-01-22 10:50:00|955.1|950.1|955.1|950.1|955.5|950.5|954.9|949.9|23
1737543300000|2025-01-22 10:55:00|955.2|950.2|954.1|949.1|955.3|950.3|954.1|949.1|26
1737543600000|2025-01-22 11:00:00|953.9|948.9|952.6|947.6|953.9|948.9|952.6|947.6|22
1737543900000|2025-01-22 11:05:00|952.5|947.5|953.2|948.2|953.2|948.2|952.1|947.1|23
1737544200000|2025-01-22 11:10:00|953|948|955.5|947.1|955.9|948.6|953|947.1|23
1737544500000|2025-01-22 11:15:00|955.4|950|954.8|949.8|955.4|950.2|954.7|949.7|17
1737544800000|2025-01-22 11:20:00|954.9|949.9|954.3|949.3|955|950|954.3|949.3|21
1737545100000|2025-01-22 11:25:00|954.2|949.2|952.3|947.3|954.3|949.3|951.8|946.8|18
1737545400000|2025-01-22 11:30:00|952.4|947.4|951.6|946.6|952.4|947.4|951.1|946.1|34
1737545700000|2025-01-22 11:35:00|951.7|946.7|950.9|945.9|951.7|946.7|950.3|945.3|33
1737546000000|2025-01-22 11:40:00|950.8|945.8|950.6|945.6|951.2|946.2|949.8|944.8|31
1737546300000|2025-01-22 11:45:00|950.5|945.5|950.1|945.1|950.9|945.9|949.9|944.9|38
1737546600000|2025-01-22 11:50:00|950.2|945.2|949.9|944.9|950.2|945.2|949.3|944.3|22
1737546900000|2025-01-22 11:55:00|949.8|944.8|950.5|945.5|950.6|945.6|949.7|944.7|36
1737547200000|2025-01-22 12:00:00|950|945|948|943|950.7|945.7|948|943|40
1737547500000|2025-01-22 12:05:00|948.2|943.2|950.3|945.3|950.4|945.4|948.1|943.1|40
1737547800000|2025-01-22 12:10:00|950.4|945.4|950.5|945.5|950.7|945.7|950.3|945.3|26
1737548100000|2025-01-22 12:15:00|950.4|945.4|950.9|945.9|951.1|946.1|950.4|945.4|33
1737548400000|2025-01-22 12:20:00|950.8|945.8|951.2|946.2|951.4|946.4|950.5|945.5|33
1737548700000|2025-01-22 12:25:00|951|946|950.8|945.8|951.5|946.5|950.2|945.2|29
1737549000000|2025-01-22 12:30:00|950.6|945.6|950|945|950.8|945.8|949.7|944.7|41
1737549300000|2025-01-22 12:35:00|949.7|944.7|949.8|944.8|950.1|945.1|949.3|944.3|33
1737549600000|2025-01-22 12:40:00|949.9|944.9|950.9|945.9|951.2|946.2|949.8|944.8|34
1737549900000|2025-01-22 12:45:00|950.8|945.8|949.6|944.6|950.9|945.9|949.6|944.6|30
1737550200000|2025-01-22 12:50:00|949.5|944.5|950.6|945.6|950.6|945.6|949.1|944.1|42
1737550500000|2025-01-22 12:55:00|951.2|946.2|952.5|947.5|953.3|948.3|950.7|945.7|43
1737550800000|2025-01-22 13:00:00|952|947|952.8|947.8|953|948|951.4|946.4|53
1737551100000|2025-01-22 13:05:00|952.9|947.9|953.5|948.5|953.5|948.5|951.6|946.6|50
1737551400000|2025-01-22 13:10:00|953.6|948.6|953.2|948.2|953.7|948.7|952.8|947.8|38
1737551700000|2025-01-22 13:15:00|953.3|948.3|952.9|947.9|953.5|948.5|952.1|947.1|39
1737552000000|2025-01-22 13:20:00|953|948|951.7|946.7|953|948|951.3|946.3|50
1737552300000|2025-01-22 13:25:00|951.6|946.6|950.6|945.6|952|947|950.6|945.6|50
1737552600000|2025-01-22 13:30:00|950.7|945.7|951.4|946.4|951.6|946.6|950.4|945.4|53
1737552900000|2025-01-22 13:35:00|951.5|946.5|950.4|945.4|951.5|946.5|948.6|943.6|53
1737553200000|2025-01-22 13:40:00|950.5|945.5|952.3|947.3|952.8|947.8|949.9|944.9|50
1737553500000|2025-01-22 13:45:00|952|947|952.3|947.3|953.2|948.2|951.9|946.9|51
1737553800000|2025-01-22 13:50:00|952.4|947.4|953.3|948.3|953.8|948.8|952.4|947.4|43
1737554100000|2025-01-22 13:55:00|953.2|948.2|952.6|947.6|953.8|948.8|952.5|947.5|46
1737554400000|2025-01-22 14:00:00|952.4|947.4|949.9|944.9|952.4|947.4|949.4|944.4|42
1737554700000|2025-01-22 14:05:00|949.8|944.8|949|944|949.8|944.8|947.6|942.6|53
1737555000000|2025-01-22 14:10:00|948.9|943.9|948.9|943.9|949.4|944.4|948.1|943.1|44
1737555300000|2025-01-22 14:15:00|949|944|951.7|946.7|951.7|946.7|948.9|943.9|37
1737555600000|2025-01-22 14:20:00|951.3|946.3|952.3|947.3|952.4|947.4|950.8|945.8|47
1737555900000|2025-01-22 14:25:00|952.2|947.2|953.7|948.7|954.1|949.1|952.2|947.2|45
1737556200000|2025-01-22 14:30:00|953.3|948.3|952|947|954.2|949.2|951.6|946.6|54
1737556500000|2025-01-22 14:35:00|951.6|946.6|951.1|946.1|951.9|946.9|950.2|945.2|59
1737556800000|2025-01-22 14:40:00|951.3|946.3|951.8|946.8|952.6|947.6|951.3|946.3|48
1737557100000|2025-01-22 14:45:00|951.9|946.9|956.3|951.3|956.5|951.5|951.8|946.8|78
1737557400000|2025-01-22 14:50:00|955.5|950.5|953.5|948.5|956.3|951.3|953.3|948.3|63
1737557700000|2025-01-22 14:55:00|953.4|948.4|952.1|947.1|954|949|951.8|946.8|43
1737558000000|2025-01-22 15:00:00|952|947|951.1|946.1|952|947|949.7|944.7|59
1737558300000|2025-01-22 15:05:00|950.8|945.8|949.4|944.4|950.9|945.9|949.2|944.2|53
1737558600000|2025-01-22 15:10:00|949.5|944.5|950.3|945.3|950.4|945.4|949.1|944.1|41
1737558900000|2025-01-22 15:15:00|950.2|945.2|950.5|945.5|950.6|945.6|949.8|944.8|37
1737559200000|2025-01-22 15:20:00|950.4|945.4|953.1|948.1|953.1|948.1|950.4|945.4|38
1737559500000|2025-01-22 15:25:00|953.3|948.3|953.2|948.2|953.9|948.9|952.4|947.4|37
1737559800000|2025-01-22 15:30:00|952.9|947.9|953.1|948.1|953.6|948.6|952.3|947.3|52
1737560100000|2025-01-22 15:35:00|953|948|953.5|948.5|953.5|948.5|952.5|947.5|39
1737560400000|2025-01-22 15:40:00|953.2|948.2|952.7|947.7|953.7|948.7|952.7|947.7|31
1737560700000|2025-01-22 15:45:00|952.8|947.8|953.9|948.9|954.3|949.3|952.6|947.6|36
1737561000000|2025-01-22 15:50:00|953.6|948.6|954.4|949.4|954.6|949.6|953.4|948.4|39
1737561300000|2025-01-22 15:55:00|954.3|949.3|956.1|946.4|956.2|949.3|953|946.3|39
1737561600000|2025-01-22 16:00:00|955.9|946.2|955.4|945.6|956.3|946.4|954.8|944.9|48
1737561900000|2025-01-22 16:05:00|955.3|945.5|956.1|945.9|956.4|946.7|955.3|945.5|40
1737562200000|2025-01-22 16:10:00|956|945.5|955|944.8|956.1|945.7|955|944.4|44
1737562500000|2025-01-22 16:15:00||944.7||946||946||944.5|47
1737562800000|2025-01-22 16:20:00|956|946.2|953.9|948.9|956|949.4|953.5|946.2|33
1737563100000|2025-01-22 16:25:00|954|949|953.4|948.4|954|949|953.2|948.2|37
1737563400000|2025-01-22 16:30:00|953.2|948.2|953.9|948.9|954.1|949.1|953|948|35
1737563700000|2025-01-22 16:35:00|954|949|954.7|949.7|954.9|949.9|953.6|948.6|27
1737564000000|2025-01-22 16:40:00|954.5|949.5|954.8|949.8|955.1|950.1|954.3|949.3|21
1737564300000|2025-01-22 16:45:00|954.9|949.9|954.6|949.6|954.9|949.9|954.4|949.4|28
1737564600000|2025-01-22 16:50:00|954.7|949.7|955.3|950.3|955.5|950.5|954.7|949.7|35
1737564900000|2025-01-22 16:55:00|955.5|950.5|955.1|950.1|955.9|950.9|955.1|950.1|34
1737565200000|2025-01-22 17:00:00|955.2|950.2|955.2|950.2|955.2|950.2|953|948|39
1737565500000|2025-01-22 17:05:00|955.1|950.1|954.6|949.6|955.2|950.2|954.4|949.4|21
1737565800000|2025-01-22 17:10:00|954.4|949.4|954.4|949.4|954.7|949.7|954.2|949.2|28
1737566100000|2025-01-22 17:15:00|954.3|949.3|954.5|949.5|954.5|949.5|954.3|949.3|16
1737566400000|2025-01-22 17:20:00|954.4|949.4|954.5|949.5|954.6|949.6|954.3|949.3|26
1737566700000|2025-01-22 17:25:00|954.7|949.7|954.6|949.6|954.9|949.9|954.4|949.4|20
1737567000000|2025-01-22 17:30:00|954.5|949.5|954.6|949.6|954.9|949.9|954.4|949.4|29
1737567300000|2025-01-22 17:35:00|954.5|949.5|954.8|949.8|955.2|950.2|954.5|949.5|27
1737567600000|2025-01-22 17:40:00|954.9|949.9|955|950|955.1|950.1|954.5|949.5|13
1737567900000|2025-01-22 17:45:00|954.9|949.9|954.9|949.9|955|950|954.8|949.8|9
1737568200000|2025-01-22 17:50:00|954.8|949.8|955.2|950.2|955.3|950.3|954.7|949.7|19
1737568500000|2025-01-22 17:55:00|955.5|950.5|954|949|955.5|950.5|953.7|948.7|33
1737568800000|2025-01-22 18:00:00|954.1|949.1|954.8|949.8|954.9|949.9|953.9|948.9|26
1737569100000|2025-01-22 18:05:00|954.9|949.9|955.3|950.3|955.4|950.4|954.8|949.8|25
1737569400000|2025-01-22 18:10:00|955.2|950.2|956.7|951.7|956.9|951.9|955.2|950.2|33
1737569700000|2025-01-22 18:15:00|956.8|951.8|957.3|952.3|957.3|952.3|956.5|951.5|25
1737570000000|2025-01-22 18:20:00|957.2|952.2|956.2|951.2|957.5|952.5|956.2|951.2|20
1737570300000|2025-01-22 18:25:00|956.1|951.1|955.4|950.4|956.2|951.2|955.4|950.4|14
1737570600000|2025-01-22 18:30:00|955.3|950.3|955.8|950.8|955.9|950.9|955.3|950.3|11
1737570900000|2025-01-22 18:35:00|955.7|950.7|955.4|950.4|955.7|950.7|955.4|950.4|13
1737571200000|2025-01-22 18:40:00|955.5|950.5|955|950|955.5|950.5|954.9|949.9|9
1737571500000|2025-01-22 18:45:00|954.9|949.9|954.9|949.9|955|950|954.8|949.8|11
1737571800000|2025-01-22 18:50:00|955|950|955.1|950.1|955.1|950.1|954.8|949.8|10
1737572100000|2025-01-22 18:55:00|955|950|955|950|955|950|954.9|949.9|11
1737575100000|2025-01-22 19:45:00|954.7|949.7|954.6|949.6|954.7|949.7|954.6|949.6|2
1737575400000|2025-01-22 19:50:00|954.7|949.7|954.8|949.8|954.9|949.9|954.6|949.6|15
1737575700000|2025-01-22 19:55:00|954.9|949.9|955.1|950.1|955.2|950.2|954.9|949.9|13
1737576000000|2025-01-22 20:00:00|955|950|954.5|949.5|955|950|954.4|949.4|14
1737576300000|2025-01-22 20:05:00|954.6|949.6|954.7|949.7|954.7|949.7|954.5|949.5|6
1737576600000|2025-01-22 20:10:00|954.8|949.8|954.9|949.9|954.9|949.9|954.7|949.7|8
1737576900000|2025-01-22 20:15:00|954.8|949.8|954.9|949.9|955|950|954.8|949.8|8
1737577200000|2025-01-22 20:20:00|954.8|949.8|954.9|949.9|955|950|954.8|949.8|10
1737577500000|2025-01-22 20:25:00|955|950|954.9|949.9|955|950|954.9|949.9|10
1737578700000|2025-01-22 20:45:00|954.2|949.2|954.3|949.3|954.5|949.5|954.2|949.2|8
1737579000000|2025-01-22 20:50:00|954.4|949.4|953.8|948.8|954.4|949.4|953.8|948.8|16
1737579300000|2025-01-22 20:55:00|953.7|948.7|953.5|948.5|953.8|948.8|953.5|948.5|21
1737579600000|2025-01-22 21:00:00|953.4|948.4|953.3|948.3|953.6|948.6|953.2|948.2|21
1737579900000|2025-01-22 21:05:00|953.4|948.4|953.4|948.4|953.4|948.4|953.2|948.2|6
1737580200000|2025-01-22 21:10:00|954.4|949.4|955.8|947.7|955.9|949.4|954.3|947.7|14
1737580500000|2025-01-22 21:15:00|954.2|949.2|954.1|949.1|955.8|949.2|954.1|947.6|5
1737580800000|2025-01-22 21:20:00|955.7|947.6|955.8|950.8|956.3|951.3|954.1|947.6|15
1737581100000|2025-01-22 21:25:00|955.7|950.7|953.8|948.8|955.7|950.7|953.8|948.8|9
1737582300000|2025-01-22 21:45:00|953.9|948.9|955.1|947|955.1|948.9|953.3|946.8|15
1737582600000|2025-01-22 21:50:00|953.5|948.5|954.9|946.8|955.2|948.6|953.4|946.8|33
1737582900000|2025-01-22 21:55:00|953.4|948.4|953.8|948.8|954.9|948.8|953.1|946.7|20
1737586800000|2025-01-22 23:00:00|954.6|949.6|954.5|949.5|955.2|950.2|954.1|949.1|45
1737587100000|2025-01-22 23:05:00|954.8|949.8|955.2|950.2|955.3|950.3|954.6|949.6|61
1737587400000|2025-01-22 23:10:00|954.7|949.7|954.6|949.6|955.3|950.3|953.9|948.9|58
1737587700000|2025-01-22 23:15:00|954.8|949.8|955|950|956.5|950|953.8|948.2|30
1737588000000|2025-01-22 23:20:00|956.5|948.3|954.8|949.8|956.5|950|954.8|948.1|19
1737588300000|2025-01-22 23:25:00|954.6|949.6|952.3|947.3|956|949.6|952.3|947.3|17
1737588600000|2025-01-22 23:30:00|952.2|947.2|952.8|947.8|952.8|947.8|951.9|946.9|22
1737588900000|2025-01-22 23:35:00|952.9|947.9|952.4|947.4|952.9|947.9|952.4|947.4|8
1737589200000|2025-01-22 23:40:00|952.3|947.3|952.8|947.8|952.8|947.8|951.9|946.9|19
1737589500000|2025-01-22 23:45:00|952.3|947.3|953.7|948.7|953.8|948.8|952.3|947.3|15
1737589800000|2025-01-22 23:50:00|953.6|948.6|954|949|954|949|953|948|34
1737590100000|2025-01-22 23:55:00|953.9|948.9|953.3|948.3|954.2|949.2|953.3|948.3|32
1737590400000|2025-01-23 00:00:00|953.5|948.5|951.5|946.5|953.8|948.8|951.4|946.4|45
1737590700000|2025-01-23 00:05:00|951.3|946.3|950.3|945.3|951.3|946.3|950.3|945.3|29
1737591000000|2025-01-23 00:10:00|950.4|945.4|951.1|946.1|951.5|946.5|950.1|945.1|35
1737591300000|2025-01-23 00:15:00|950.9|945.9|951.1|946.1|951.9|946.9|950.7|945.7|35
1737591600000|2025-01-23 00:20:00|951|946|951.2|946.2|952.7|947.7|951|946|44
1737591900000|2025-01-23 00:25:00|951|946|951.7|946.7|951.9|946.9|951|946|26
1737592200000|2025-01-23 00:30:00|951.9|946.9|951.2|946.2|952.4|947.4|951.2|946.2|35
1737592500000|2025-01-23 00:35:00|951.1|946.1|951.7|946.7|951.9|946.9|950.8|945.8|34
1737592800000|2025-01-23 00:40:00|951.4|946.4|951.5|946.5|952.3|947.3|951.4|946.4|27
1737593100000|2025-01-23 00:45:00|951.8|946.8|950.5|945.5|952.1|947.1|950.5|945.5|22
1737593400000|2025-01-23 00:50:00|950.4|945.4|951.2|946.2|951.3|946.3|950.4|945.4|18
1737593700000|2025-01-23 00:55:00|951.4|946.4|953.9|945.6|953.9|947.3|950.8|944.9|45
1737594000000|2025-01-23 01:00:00|953.8|945.5|953.5|948.5|954.8|948.9|952.6|945.5|68
1737594300000|2025-01-23 01:05:00|953.6|948.6|953.2|948.2|954.3|949.3|953.2|948.2|34
1737594600000|2025-01-23 01:10:00|952.9|947.9|952.5|947.5|953.3|948.3|952.1|947.1|40
1737594900000|2025-01-23 01:15:00|952.2|947.2|952.2|947.2|952.8|947.8|951.9|946.9|33
1737595200000|2025-01-23 01:20:00|952.1|947.1|953.1|948.1|953.9|948.9|950.8|945.8|38
1737595500000|2025-01-23 01:25:00|953.2|948.2|953.3|948.3|953.5|948.5|953.2|948.2|20
1737595800000|2025-01-23 01:30:00|953.4|948.4|952.7|947.7|953.6|948.6|952.7|947.7|49
1737596100000|2025-01-23 01:35:00|952.6|947.6|955.8|947.2|956|947.9|952.6|946.4|86
1737596400000|2025-01-23 01:40:00|956|947.3|954.9|946.4|956.1|947.6|954.8|946.4|49
1737596700000|2025-01-23 01:45:00|954.6|946.3|953.5|944.9|954.9|946.4|953.2|944.9|92
1737597000000|2025-01-23 01:50:00|953.3|944.8|951.9|943.7|953.6|945.2|951.9|943.6|88
1737597300000|2025-01-23 01:55:00|952|943.8|949.3|944.3|952|944.3|949.1|942|138
1737597600000|2025-01-23 02:00:00|949|944|948.2|943.2|950.8|944.3|947.8|942.5|55
1737597900000|2025-01-23 02:05:00|948|943|948.6|943.6|949|944|948|943|32
1737598200000|2025-01-23 02:10:00|948.5|943.5|948.6|943.6|948.7|943.7|948.1|943.1|40
1737598500000|2025-01-23 02:15:00|948.5|943.5|948.9|943.9|949.1|944.1|948.4|943.4|28
1737598800000|2025-01-23 02:20:00|948.8|943.8|950.8|945.8|950.9|945.9|948.8|943.8|33
1737599100000|2025-01-23 02:25:00|950.7|945.7|950.8|945.8|950.9|945.9|950.6|945.6|30
1737599400000|2025-01-23 02:30:00|950.9|945.9|949.8|944.8|951.2|946.2|949.7|944.7|59
1737599700000|2025-01-23 02:35:00|949.9|944.9|950.5|945.5|950.5|945.5|949.9|944.9|42
1737600000000|2025-01-23 02:40:00|950.4|945.4|950|945|950.5|945.5|949.6|944.6|35
1737600300000|2025-01-23 02:45:00|949.9|944.9|950.1|945.1|950.4|945.4|949.9|944.9|21
1737600600000|2025-01-23 02:50:00|950|945|950|945|950.1|945.1|949.8|944.8|20
1737600900000|2025-01-23 02:55:00|950.1|945.1|950.1|945.1|950.2|945.2|950|945|17
1737607500000|2025-01-23 04:45:00|948.8|943.8|951.4|943.1|951.4|944.5|948.8|943.1|8
1737607800000|2025-01-23 04:50:00|950.3|945.3|950.2|945.2|950.3|945.3|950.2|945.2|6
1737608100000|2025-01-23 04:55:00|950.3|945.3|950.4|945.4|950.4|945.4|950.1|945.1|12
1737608400000|2025-01-23 05:00:00|950.5|945.5|950.3|945.3|950.6|945.6|950.3|945.3|20
1737608700000|2025-01-23 05:05:00|950.2|945.2|950.2|945.2|950.3|945.3|950|945|23
1737609000000|2025-01-23 05:10:00|950.3|945.3|950.5|945.5|950.5|945.5|950.2|945.2|16
1737609300000|2025-01-23 05:15:00|950.4|945.4|950.4|945.4|950.5|945.5|950.3|945.3|11
1737609600000|2025-01-23 05:20:00|950.5|945.5|950.5|945.5|950.6|945.6|950.4|945.4|9
1737609900000|2025-01-23 05:25:00|950.2|945.2|950.1|945.1|950.2|945.2|949.9|944.9|11
1737610200000|2025-01-23 05:30:00|950.2|945.2|949.7|944.7|950.2|945.2|949.7|944.7|23
1737610500000|2025-01-23 05:35:00|949.8|944.8|949.8|944.8|949.9|944.9|949.4|944.4|15
1737610800000|2025-01-23 05:40:00|949.9|944.9|950.3|945.3|950.3|945.3|949.7|944.7|12
1737611100000|2025-01-23 05:45:00|950.4|945.4|950.3|945.3|950.4|945.4|950.2|945.2|21
1737611400000|2025-01-23 05:50:00|950.2|945.2|951.4|942.7|951.4|945.2|947.7|942.2|25
1737611700000|2025-01-23 05:55:00|951.3|942.9|949.6|944.6|951.4|944.6|948.4|942.5|23
1737612000000|2025-01-23 06:00:00|949.5|944.5|949.9|944.9|950.2|945.2|949.4|944.4|37
1737612300000|2025-01-23 06:05:00|949.8|944.8|949.9|944.9|950.5|945.5|949.6|944.6|36
1737612600000|2025-01-23 06:10:00|949.7|944.7|950.7|945.7|950.8|945.8|949.6|944.6|40
1737612900000|2025-01-23 06:15:00|950.6|945.6|950.8|945.8|950.9|945.9|950.2|945.2|27
1737613200000|2025-01-23 06:20:00|950.6|945.6|950.6|945.6|951.2|946.2|950.4|945.4|36
1737613500000|2025-01-23 06:25:00|950.8|945.8|950.5|945.5|951|946|949.9|944.9|26
1737613800000|2025-01-23 06:30:00|950.4|945.4|950.2|945.2|950.8|945.8|950.2|945.2|25
1737614100000|2025-01-23 06:35:00|950.3|945.3|951.9|942|952.1|945.4|949.3|942|32
1737614400000|2025-01-23 06:40:00|951.8|941.9|947.9|942.9|952.1|943|945.8|940.8|63
1737614700000|2025-01-23 06:45:00|948|943|948.2|940.1|949.4|943|947.8|939.7|51
1737615000000|2025-01-23 06:50:00|948.1|941.6|946.7|941.7|948.4|941.8|946.5|940.1|23
1737615300000|2025-01-23 06:55:00|946.8|941.8|948.7|940.2|949.4|941.8|946.8|939.7|34
1737615600000|2025-01-23 07:00:00|948.8|940.3|948.1|943.1|949.4|943.3|947.9|940.2|36
1737615900000|2025-01-23 07:05:00|948|943|949.6|941.4|950.3|943.3|947.9|941.2|40
1737616200000|2025-01-23 07:10:00|949.5|941.3|948.1|943.1|949.6|943.2|947.7|940.5|56
1737616500000|2025-01-23 07:15:00|948|943|949.7|941.5|949.8|943.6|948|941.4|39
1737616800000|2025-01-23 07:20:00|949.5|941.4|948.8|940.7|949.8|941.6|948.7|940.6|40
1737617100000|2025-01-23 07:25:00|948.9|940.8|947.7|942.7|949|942.7|947.4|940.7|30
1737617400000|2025-01-23 07:30:00|947.6|942.6|948|943|948.1|943.1|947.4|942.4|31
1737617700000|2025-01-23 07:35:00|948.2|943.2|947.2|942.2|948.2|943.2|946.9|941.9|25
1737618000000|2025-01-23 07:40:00|947.1|942.1|945.6|940.6|947.3|942.3|945.5|940.5|34
1737618300000|2025-01-23 07:45:00|945.7|940.7|947.3|942.3|947.5|942.5|945.7|940.7|25
1737618600000|2025-01-23 07:50:00|947.2|942.2|947.7|942.7|948|943|947.2|942.2|20
1737618900000|2025-01-23 07:55:00|947.5|942.5|947|942|947.5|942.5|946.8|941.8|30
1737619200000|2025-01-23 08:00:00|946.9|941.9|945.5|940.5|947.3|942.3|945.5|940.5|35
1737619500000|2025-01-23 08:05:00|945.6|940.6|946.6|941.6|946.7|941.7|945.5|940.5|40
1737619800000|2025-01-23 08:10:00|946.7|941.7|949.2|944.2|949.3|944.3|946.5|941.5|53
1737620100000|2025-01-23 08:15:00|949.1|944.1|948.7|943.7|949.3|944.3|948.5|943.5|30
1737620400000|2025-01-23 08:20:00|948.8|943.8|948.4|943.4|949.2|944.2|948|943|63
1737620700000|2025-01-23 08:25:00|948.1|943.1|948.5|943.5|948.5|943.5|947.8|942.8|43
1737621000000|2025-01-23 08:30:00|948.6|943.6|948.2|943.2|948.6|943.6|947.9|942.9|43
1737621300000|2025-01-23 08:35:00|948.3|943.3|950.3|942.2|950.5|944.2|948.3|941.8|33
1737621600000|2025-01-23 08:40:00|950.5|941.8|952.6|944.4|953.6|944.4|950.2|941.8|85
1737621900000|2025-01-23 08:45:00|952.7|943.7|953.4|944.6|953.7|944.6|952|943.3|59
1737622200000|2025-01-23 08:50:00|953.5|944.7|953.4|944.5|953.7|944.9|953|944.4|34
1737622500000|2025-01-23 08:55:00|953.3|944.3|951.6|942.1|953.6|944.3|951.5|942|43
1737622800000|2025-01-23 09:00:00|951|941.5|948.7|943.7|951.8|943.8|948.7|940.8|65
1737623100000|2025-01-23 09:05:00|948.6|943.6|949.6|944.6|949.6|944.6|947.8|942.8|38
1737623400000|2025-01-23 09:10:00|949.7|944.7|950.2|945.2|951.3|946.3|949.7|944.7|40
1737623700000|2025-01-23 09:15:00|950.1|945.1|948.9|943.9|950.4|945.4|948.6|943.6|24
1737624000000|2025-01-23 09:20:00|948.7|943.7|946.8|941.8|948.7|943.7|946.7|941.7|37
1737624300000|2025-01-23 09:25:00|946.6|941.6|946.4|941.4|946.6|941.6|946.1|941.1|36
1737624600000|2025-01-23 09:30:00|946.7|941.7|948.7|943.7|948.7|943.7|946.3|941.3|39
1737624900000|2025-01-23 09:35:00|948.5|943.5|948.4|943.4|949.1|944.1|948.2|943.2|70
1737625200000|2025-01-23 09:40:00|948.8|943.8|949.6|944.6|949.6|944.6|948.4|943.4|30
1737625500000|2025-01-23 09:45:00|949.7|944.7|950.2|945.2|950.2|945.2|949|944|20
1737625800000|2025-01-23 09:50:00|950.1|945.1|950.4|945.4|951|946|950.1|945.1|39
1737626100000|2025-01-23 09:55:00|950.5|945.5|950.3|945.3|951.1|946.1|949.8|944.8|43
1737626400000|2025-01-23 10:00:00|950.4|945.4|950.2|945.2|950.8|945.8|949.8|944.8|33
1737626700000|2025-01-23 10:05:00|950.1|945.1|950.6|945.6|951.5|946.5|949.8|944.8|34
1737627000000|2025-01-23 10:10:00|950.7|945.7|949.8|944.8|952.4|946|949.8|944.4|30
1737627300000|2025-01-23 10:15:00|949.9|944.9|949.8|944.8|950.3|945.3|949.8|944.8|30
1737627600000|2025-01-23 10:20:00|949.7|944.7|949.7|944.7|950|945|949.4|944.4|32
1737627900000|2025-01-23 10:25:00|949.8|944.8|949.7|944.7|949.9|944.9|948.8|943.8|35
1737628200000|2025-01-23 10:30:00|949.8|944.8|949|944|950.4|945.4|949|944|36
1737628500000|2025-01-23 10:35:00|949.1|944.1|949.5|944.5|949.5|944.5|948.8|943.8|29
1737628800000|2025-01-23 10:40:00|949.9|944.9|950.5|945.5|951.3|946.3|949.8|944.8|22
1737629100000|2025-01-23 10:45:00|950.6|945.6|951.2|946.2|952.2|946.6|949.9|943.8|27
1737629400000|2025-01-23 10:50:00|951.3|946.3|951.1|946.1|951.4|946.4|950.9|945.9|21
1737629700000|2025-01-23 10:55:00|951|946|953.4|948.4|953.9|948.9|950.8|944.9|26
1737630000000|2025-01-23 11:00:00|953.5|948.5|954.4|949.4|954.5|949.5|953.2|948.2|24
1737630300000|2025-01-23 11:05:00|954.6|949.6|954.2|949.2|954.8|949.8|954.2|949.2|18
1737630600000|2025-01-23 11:10:00|954.1|949.1|953.9|948.9|954.3|949.3|953.6|948.6|20
1737630900000|2025-01-23 11:15:00|954|949|953.3|948.3|954|949|953.3|948.3|9
1737631500000|2025-01-23 11:25:00|952.6|947.6|952.9|947.9|953|948|952.5|947.5|18
1737631800000|2025-01-23 11:30:00|953|948|952.3|947.3|953.1|948.1|952.3|947.3|25
1737632100000|2025-01-23 11:35:00|952.5|947.5|952.5|947.5|952.7|947.7|952.2|947.2|25
1737632400000|2025-01-23 11:40:00|952.4|947.4|952.3|947.3|952.4|947.4|952.1|947.1|9
1737636000000|2025-01-23 12:40:00|946.8|941.8|947.7|942.7|948.4|943.4|946.8|941.8|38
1737636300000|2025-01-23 12:45:00|947.8|942.8|948.1|943.1|950.2|945.2|947.6|942.6|50
1737636600000|2025-01-23 12:50:00|948.3|943.3|949.1|944.1|949.3|944.3|948.3|943.3|35
1737636900000|2025-01-23 12:55:00|949.4|944.4|949.4|944.4|950.1|945.1|949.1|944.1|34
1737637200000|2025-01-23 13:00:00|949.5|944.5|949.7|944.7|949.9|944.9|948.3|943.3|41
1737637500000|2025-01-23 13:05:00|949.5|944.5|950.4|945.4|951.1|946.1|949.5|944.5|54
1737637800000|2025-01-23 13:10:00|950.1|945.1|948.5|943.5|950.4|945.4|948.5|943.5|46
1737638100000|2025-01-23 13:15:00|948.7|943.7|949.9|944.9|950.2|945.2|948.7|943.7|30
1737638400000|2025-01-23 13:20:00|949.8|944.8|947|942|949.9|944.9|947|942|48
1737638700000|2025-01-23 13:25:00|947.2|942.2|947.8|942.8|947.8|942.8|946.1|941.1|73
1737639000000|2025-01-23 13:30:00|947.5|942.5|949.5|944.5|949.6|944.6|947.5|942.5|61
1737639300000|2025-01-23 13:35:00|949.3|944.3|949.7|944.7|950.1|945.1|949.3|944.3|45
1737639600000|2025-01-23 13:40:00|949.9|944.9|952|947|952.7|947.7|949.7|944.7|53
1737639900000|2025-01-23 13:45:00|952.1|947.1|952.4|947.4|953|948|951.5|946.5|43
1737640200000|2025-01-23 13:50:00|952.6|947.6|952.9|947.9|953.4|948.4|952.3|947.3|34
1737640500000|2025-01-23 13:55:00|953|948|953.3|948.3|953.3|948.3|952.6|947.6|31
1737640800000|2025-01-23 14:00:00|953.2|948.2|951.9|946.9|953.5|948.5|951.7|946.7|41
1737641100000|2025-01-23 14:05:00|952.2|947.2|951.8|946.8|952.7|947.7|951.3|946.3|50
1737641400000|2025-01-23 14:10:00|951.9|946.9|951.6|946.6|951.9|946.9|951.4|946.4|37
1737641700000|2025-01-23 14:15:00|951.5|946.5|952.2|947.2|953|948|951.4|946.4|43
1737642000000|2025-01-23 14:20:00|952.3|947.3|953.7|948.7|953.7|948.7|952.1|947.1|44
1737642300000|2025-01-23 14:25:00|953.5|948.5|953.1|948.1|953.5|948.5|952.2|947.2|40
1737642600000|2025-01-23 14:30:00|952.5|947.5|951.9|946.9|952.5|947.5|951.3|946.3|57
1737642900000|2025-01-23 14:35:00|951.7|946.7|949.2|944.2|952|947|948.6|943.6|64
1737643200000|2025-01-23 14:40:00|949|944|947.4|942.4|950.2|945.2|947.4|942.4|59
1737643500000|2025-01-23 14:45:00|947.7|942.7|949.5|944.5|950|945|947.2|942.2|59
1737643800000|2025-01-23 14:50:00|949.6|944.6|949.9|944.9|951|946|949.4|944.4|52
1737644100000|2025-01-23 14:55:00|950|945|949|944|950.3|945.3|947.8|942.8|50
1737644400000|2025-01-23 15:00:00|949.4|944.4|947.6|942.6|949.4|944.4|947|942|62
1737644700000|2025-01-23 15:05:00|947.7|942.7|945.6|940.6|947.9|942.9|945.5|940.5|55
1737645000000|2025-01-23 15:10:00|945.5|940.5|946|941|946.1|941.1|945.2|940.2|48
1737645300000|2025-01-23 15:15:00|945.9|940.9|946.2|941.2|946.4|941.4|945.3|940.3|39
1737645600000|2025-01-23 15:20:00|946.1|941.1|947.3|942.3|947.7|942.7|946|941|45
1737645900000|2025-01-23 15:25:00|946.9|941.9|945.9|940.9|947|942|945.8|940.8|18
1737646200000|2025-01-23 15:30:00|945.6|940.6|946|941|946.3|941.3|945.6|940.6|25
1737646500000|2025-01-23 15:35:00|945.9|940.9|947.4|942.4|947.4|942.4|945.8|940.8|38
1737646800000|2025-01-23 15:40:00|947.6|942.6|948.2|943.2|949.4|944.4|947.2|942.2|57
1737647100000|2025-01-23 15:45:00|947.7|942.7|947.3|942.3|948|943|946.8|941.8|46
1737647400000|2025-01-23 15:50:00|947.6|942.6|946.7|941.7|947.6|942.6|946.4|941.4|40
1737647700000|2025-01-23 15:55:00|947|942|947.3|942.3|947.5|942.5|946.9|941.9|31
1737648000000|2025-01-23 16:00:00|946.9|941.9|948.3|943.3|948.5|943.5|946.8|941.8|47
1737648300000|2025-01-23 16:05:00|948.4|943.4|948.4|943.4|948.9|943.9|948|943|38
1737648600000|2025-01-23 16:10:00|948.5|943.5|947.9|942.9|949.4|944.4|946.4|940.9|69
1737648900000|2025-01-23 16:15:00|948.2|943.2|949|944|949.5|944.5|948.2|943.2|48
1737649200000|2025-01-23 16:20:00|949.2|944.2|950.3|945.3|950.7|945.7|949.1|944.1|44
1737649500000|2025-01-23 16:25:00|950.5|945.5|949.1|944.1|950.9|945.9|949|944|52
1737649800000|2025-01-23 16:30:00|949.3|944.3|949.6|944.6|950.8|945.8|948.7|943.7|39
1737650100000|2025-01-23 16:35:00|949.4|944.4|949.8|944.8|950.2|945.2|949.3|944.3|42
1737650400000|2025-01-23 16:40:00|949.9|944.9|951.6|946.6|951.8|946.8|949.7|944.7|41
1737650700000|2025-01-23 16:45:00|951.7|946.7|951.5|946.5|952|947|950.7|945.7|54
1737651000000|2025-01-23 16:50:00|951.6|946.6|951|946|951.6|946.6|949.8|944.8|41
1737651300000|2025-01-23 16:55:00|951.2|946.2|951.4|946.4|951.5|946.5|950.4|945.4|43
1737651600000|2025-01-23 17:00:00|951.3|946.3|951.1|946.1|951.5|946.5|950.6|945.6|32
1737651900000|2025-01-23 17:05:00|951|946|951.9|946.9|952|947|951|946|32
1737652200000|2025-01-23 17:10:00|952|947|951.4|946.4|952|947|951.4|946.4|26
1737652500000|2025-01-23 17:15:00|951.5|946.5|950.8|945.8|951.5|946.5|950.8|945.8|31
1737652800000|2025-01-23 17:20:00|951|946|951.2|946.2|951.3|946.3|950.8|945.8|28
1737653100000|2025-01-23 17:25:00|951.3|946.3|951.4|946.4|951.4|946.4|951|946|29
1737653400000|2025-01-23 17:30:00|951.3|946.3|952.1|947.1|952.2|947.2|951.3|946.3|26
1737653700000|2025-01-23 17:35:00|952|947|953.1|948.1|953.2|948.2|952|947|38
1737654000000|2025-01-23 17:40:00|953.3|948.3|953.7|948.7|954.1|949.1|953.3|948.3|31
1737654300000|2025-01-23 17:45:00|953.6|948.6|953.3|948.3|953.6|948.6|953.2|948.2|28
1737654600000|2025-01-23 17:50:00|953.4|948.4|953.6|948.6|953.8|948.8|953.3|948.3|21
1737654900000|2025-01-23 17:55:00|953.7|948.7|952.3|947.3|953.8|948.8|952.1|947.1|28
1737655200000|2025-01-23 18:00:00|952.4|947.4|951.8|946.8|953.5|947.4|951.5|945.5|23
1737655500000|2025-01-23 18:05:00|951.9|946.9|953.5|945.5|954|947|951.9|945.5|21
1737655800000|2025-01-23 18:10:00|953.7|947|952.8|947.8|953.7|947.8|951.9|945.5|31
1737656100000|2025-01-23 18:15:00|952.7|947.7|951.9|946.9|952.8|947.8|951.7|946.7|31
1737656400000|2025-01-23 18:20:00|951.8|946.8|952.3|947.3|952.4|947.4|951.5|946.5|29
1737656700000|2025-01-23 18:25:00|952.2|947.2|952.1|947.1|952.2|947.2|951.7|946.7|26
1737657000000|2025-01-23 18:30:00|952|947|951.6|946.6|952.1|947.1|951.6|946.6|13
1737657300000|2025-01-23 18:35:00|951.7|946.7|951.6|946.6|951.7|946.7|951.3|946.3|21
1737657600000|2025-01-23 18:40:00|951.3|946.3|951.8|946.8|951.9|946.9|951.1|946.1|17
1737657900000|2025-01-23 18:45:00|951.7|946.7|951.7|946.7|951.8|946.8|951.3|946.3|24
1737658200000|2025-01-23 18:50:00|951.6|946.6|951.9|946.9|952|947|951.6|946.6|13
1737658500000|2025-01-23 18:55:00|952.1|947.1|951.7|946.7|952.1|947.1|951.6|946.6|20
1737658800000|2025-01-23 19:00:00|951.8|946.8|951.9|946.9|952.1|947.1|951.6|946.6|21
1737659100000|2025-01-23 19:05:00|952|947|951.5|946.5|952.2|947.2|951.4|946.4|20
1737659400000|2025-01-23 19:10:00|951.4|946.4|950.5|945.5|951.5|946.5|950.5|945.5|17
1737659700000|2025-01-23 19:15:00|950.6|945.6|949.2|944.2|951.2|946.2|949.2|944.2|32
1737660000000|2025-01-23 19:20:00|948.9|943.9|948.9|943.9|949.4|944.4|948.9|943.9|19
1737660300000|2025-01-23 19:25:00|949|944|948|943|949.4|944.4|947.9|942.9|33
1737660600000|2025-01-23 19:30:00|948.1|943.1|947.9|942.9|948.2|943.2|947.6|942.6|33
1737660900000|2025-01-23 19:35:00|947.8|942.8|947.1|942.1|947.8|942.8|946.8|941.8|30
1737661200000|2025-01-23 19:40:00|947.2|942.2|946.5|941.5|948.3|942.3|946.4|937.3|42
1737661500000|2025-01-23 19:45:00|946.6|941.6|947.8|942.8|947.8|942.8|946.2|941.2|41
1737661800000|2025-01-23 19:50:00|947.7|942.7|948.6|943.6|949|944|947.5|942.5|41
1737662100000|2025-01-23 19:55:00|948.7|943.7|948.4|943.4|949|944|948.3|943.3|19
1737662400000|2025-01-23 20:00:00|948.3|943.3|948.9|943.9|948.9|943.9|948.2|943.2|25
1737662700000|2025-01-23 20:05:00|948.8|943.8|949.2|944.2|949.4|944.4|948.6|943.6|27
1737663000000|2025-01-23 20:10:00|949.3|944.3|949.8|944.8|950|945|949.3|944.3|29
1737663300000|2025-01-23 20:15:00|949.9|944.9|950.1|945.1|950.4|945.4|949.9|944.9|18
1737663600000|2025-01-23 20:20:00|950.2|945.2|950.4|945.4|950.5|945.5|950.1|945.1|21
1737663900000|2025-01-23 20:25:00|950.3|945.3|950.5|945.5|950.7|945.7|950.3|945.3|19
1737664200000|2025-01-23 20:30:00|950.7|945.7|950.1|945.1|950.7|945.7|949.7|944.7|23
1737664500000|2025-01-23 20:35:00|950|945|949.8|944.8|950|945|949.6|944.6|15
1737664800000|2025-01-23 20:40:00|949.9|944.9|949.6|944.6|950|945|949.5|944.5|13
1737665100000|2025-01-23 20:45:00|949.5|944.5|950.2|945.2|950.2|945.2|949.5|944.5|19
1737665400000|2025-01-23 20:50:00|950.3|945.3|950.4|945.4|950.5|945.5|950.2|945.2|22
1737665700000|2025-01-23 20:55:00|950.5|945.5|950.7|945.7|951.1|946.1|950.4|945.4|22
1737666000000|2025-01-23 21:00:00|950.8|945.8|950.2|945.2|950.9|945.9|950|945|24
1737666300000|2025-01-23 21:05:00|950|945|950.3|945.3|950.4|945.4|950|945|18
1737666600000|2025-01-23 21:10:00|950.4|945.4|950.4|945.4|950.6|945.6|950.2|945.2|20
1737666900000|2025-01-23 21:15:00|950.7|945.7|950.9|945.9|950.9|945.9|950.6|945.6|15
1737667200000|2025-01-23 21:20:00|950.8|945.8|951.1|946.1|951.2|946.2|950.8|945.8|14
1737667500000|2025-01-23 21:25:00|951|946|951|946|951.2|946.2|950.9|945.9|11
1737668700000|2025-01-23 21:45:00|950.6|945.6|950.5|945.5|950.6|945.6|950.5|945.5|2
1737669000000|2025-01-23 21:50:00|950.6|945.6|950.6|945.6|950.6|945.6|950.6|945.6|1
1737669300000|2025-01-23 21:55:00|952.4|943.3|952.3|941.3|952.7|943.3|952.1|941.1|43
1737673200000|2025-01-23 23:00:00|949.6|944.6|949.3|944.3|949.7|944.7|949.1|944.1|22
1737673500000|2025-01-23 23:05:00|949.4|944.4|949.6|944.6|949.6|944.6|949.1|944.1|18
1737673800000|2025-01-23 23:10:00|949.7|944.7|950.2|945.2|950.5|945.5|949|944|31
1737674100000|2025-01-23 23:15:00|950.3|945.3|951.8|943.8|952|945.3|950|943.4|24
1737674400000|2025-01-23 23:20:00|951.9|943.7|952.7|941.7|952.9|945.4|949.9|941.5|7
1737674700000|2025-01-23 23:25:00|952.8|941.8|951.8|946.8|953.3|947|951.8|941.8|12
1737675000000|2025-01-23 23:30:00|951.9|946.9|951.8|946.8|953.3|947|951.7|944.3|17
1737675300000|2025-01-23 23:35:00|951.9|946.9|952|947|952.2|947.2|951.6|946.6|14
1737675600000|2025-01-23 23:40:00|952.1|947.1|952.1|947.1|952.1|947.1|951.8|946.8|8
1737675900000|2025-01-23 23:45:00|951.6|946.6|951.1|946.1|951.7|946.7|950.7|945.7|25
1737676200000|2025-01-23 23:50:00|950.9|945.9|951.1|946.1|951.3|946.3|950.9|945.9|12
1737676500000|2025-01-23 23:55:00|951.2|946.2|951.6|946.6|951.6|946.6|950.8|945.8|14
1737676800000|2025-01-24 00:00:00|951.5|946.5|952.1|947.1|952.2|947.2|951.3|946.3|31
1737677100000|2025-01-24 00:05:00|951.9|946.9|952.7|947.7|953.1|948.1|951.9|946.9|17
1737677400000|2025-01-24 00:10:00|952.6|947.6|953.2|948.2|953.2|948.2|952.6|947.6|15
1737679800000|2025-01-24 00:50:00|954.3|949.3|953.1|948.1|954.3|949.3|953.1|948.1|15
1737680100000|2025-01-24 00:55:00|953.2|948.2|954.4|945.9|954.4|948.5|952.8|945.7|28
1737680400000|2025-01-24 01:00:00|952.3|945.3|954.7|945.5|954.7|947.7|952|944.5|42
1737680700000|2025-01-24 01:05:00|954.5|945.3|955.1|945.6|955.1|945.9|954|944.6|49
1737681000000|2025-01-24 01:10:00|954.9|945.5|955.7|946.1|955.8|947|954.9|945.4|45
1737681300000|2025-01-24 01:15:00|955.4|945.8|955.1|945.5|955.6|946.6|955.1|945.5|44
1737681600000|2025-01-24 01:20:00|955.2|945.6|954.8|945.8|955.4|945.9|954.8|944.9|40
1737681900000|2025-01-24 01:25:00|955|945.9|955.2|945.4|955.2|946|954.5|944.9|43
1737682200000|2025-01-24 01:30:00|955.4|945.2|955.4|945.9|955.4|945.9|955.4|945.1|42
1737682500000|2025-01-24 01:35:00|955.5|946|955.6|945.9|955.7|946.2|954.4|945|51
1737682800000|2025-01-24 01:40:00|955.5|946|955.4|945|955.6|946|955.3|944.8|46
1737683100000|2025-01-24 01:45:00||945.1||946.5||947||945.1|43
1737683400000|2025-01-24 01:50:00||946.1||945.9||946.3||945.3|38
1737683700000|2025-01-24 01:55:00|957.3|946.1|956.7|945.8|957.5|947.3|956.7|945.8|33
1737684000000|2025-01-24 02:00:00|956.6|945.6|959.8|948.8|960.2|949.2|956.4|945.5|52
1737684300000|2025-01-24 02:05:00|959.9|948.9|960|949|960.9|951.8|956.8|948.1|66
1737684600000|2025-01-24 02:10:00|959.9|948.9|961.2|950.2|961.8|950.8|958.9|948.2|72
1737684900000|2025-01-24 02:15:00|961|950|959.5|949.9|961|950|958.7|949.9|66
1737685200000|2025-01-24 02:20:00|959.7||959.7||959.8||958.5||54
1737685500000|2025-01-24 02:25:00|959.9|950.1|960|950.2|961.1|950.2|958.2|950|58
1737685800000|2025-01-24 02:30:00|959.6|950.3|959.2|950.5|961.3|951.2|958.6|950.2|66
1737686100000|2025-01-24 02:35:00|959.3|950.7|960.4|950.5|961.7|950.7|959.2|950.5|51
1737686400000|2025-01-24 02:40:00|961|950.6|961.8|951.7|962.8|951.8|959.9|950.5|44
1737686700000|2025-01-24 02:45:00|961.6|952.1|961|952.1|962.3|952.1|960.2|952.1|54
1737687000000|2025-01-24 02:50:00|961.1|952.4|963.1|954.4|963.3|956.2|959|952|63
1737687300000|2025-01-24 02:55:00|963|954.3|960.7|955.7|963|955.9|960.2|954.1|52
1737687600000|2025-01-24 03:00:00|960.6|955.6|963.2|955.1|963.6|957.1|960.5|954.5|60
1737687900000|2025-01-24 03:05:00|961.6|956.6|960|955|963.8|956.7|960|954.7|50
1737688200000|2025-01-24 03:10:00|960.1|955.1|959.2|954.2|960.3|955.3|959.1|954.1|45
1737688500000|2025-01-24 03:15:00|959.3|954.3|958.9|953.9|959.6|954.6|958.9|953.9|35
1737688800000|2025-01-24 03:20:00|958.7|953.7|957.5|952.5|959.1|954.1|957.3|952.3|38
1737689100000|2025-01-24 03:25:00|957.6|952.6|957.7|952.7|960|953.1|957.4|951.9|23
1737689400000|2025-01-24 03:30:00|957.3|952.3|956.4|951.4|957.5|952.5|956.1|951.1|33
1737689700000|2025-01-24 03:35:00|956.5|951.5|957|952|957|952|956.5|951.5|40
1737690000000|2025-01-24 03:40:00|956.9|951.9|957|952|957|952|956.3|951.3|41
1737693000000|2025-01-24 04:30:00|961.9|952.7|962|952.8|962.1|952.8|961.8|952.7|6
1737693300000|2025-01-24 04:35:00|962.1|953|962|953.4|962.1|953.9|962|952.9|31
1737693600000|2025-01-24 04:40:00|959|953.5|959|954|959|954|959|952.8|40
1737693900000|2025-01-24 04:45:00|958.9|953.9|958.8|953.8|961.1|954.6|958.4|952.7|35
1737694200000|2025-01-24 04:50:00|958.7|953.7|959|954|961.9|955.1|958.7|953.4|27
1737694500000|2025-01-24 04:55:00|958.8|953.8|957.5|952.5|959.1|954.1|957.4|952.4|31
1737694800000|2025-01-24 05:00:00|957.4|952.4|958.2|953.2|958.2|953.2|957.4|952.4|36
1737695100000|2025-01-24 05:05:00|958.1|953.1|958.2|953.2|958.3|953.3|958|953|13
1737695400000|2025-01-24 05:10:00|958.1|953.1|958.2|953.2|958.6|953.6|958.1|953.1|35
1737698400000|2025-01-24 06:00:00|959|954|958.6|953.6|959|954|958.5|953.5|20
1737698700000|2025-01-24 06:05:00|958.5|953.5|958.2|953.2|958.6|953.6|956.7|951.7|22
1737699000000|2025-01-24 06:10:00|958.1|953.1|958.7|953.7|958.9|953.9|958.1|953.1|39
1737699300000|2025-01-24 06:15:00|958.8|953.8|958.7|953.7|959.1|954.1|958.5|953.5|19
1737699600000|2025-01-24 06:20:00|958.6|953.6|958.3|953.3|960.7|954|958.3|952.6|28
1737699900000|2025-01-24 06:25:00|958.4|953.4|963|952|963.4|953.4|958.4|951.6|32
1737700200000|2025-01-24 06:30:00|963.1|952.1|963.2|952.2|963.3|952.3|962.4|951.4|30
1737700500000|2025-01-24 06:35:00|963.3|952.3|963.3|952.3|963.5|952.6|963|952|43
1737700800000|2025-01-24 06:40:00|963.4|952.4|963.3|952.3|963.5|952.8|963.2|952.2|38
1737701100000|2025-01-24 06:45:00|963.4|952.4|963.2|952.2|963.5|952.6|963.2|952.2|38
1737701400000|2025-01-24 06:50:00|963.1|952.1|963.2|952.2|963.3|952.3|963.1|952.1|6
1737701700000|2025-01-24 06:55:00|962.3|951.7|962.3|951.5|962.3|951.7|962.3|951.4|3
1737702000000|2025-01-24 07:00:00|961.8|951.3|961.8|951|961.8|951.7|961.7|950.7|79
1737702300000|2025-01-24 07:05:00|961.7|950.8|961.5|950.5|961.8|951.4|961.5|950.5|65
1737702600000|2025-01-24 07:10:00|961.6|950.6|961.3|950.4|961.8|951.1|961.3|950.3|51
1737702900000|2025-01-24 07:15:00|961.2|950.3|960.6|950.6|961.3|951|960.6|949.8|60
1737703200000|2025-01-24 07:20:00||950.5||949.6||950.7||949.6|69
1737703500000|2025-01-24 07:25:00||949.7||950.6||950.6||949.7|53
1737703800000|2025-01-24 07:30:00|961.8|950.7|961.8|950.9|961.8|951.4|961.8|950.6|50
1737704100000|2025-01-24 07:35:00|961.7|951|961.6|950.6|961.9|951.4|961.5|950.5|38
1737704400000|2025-01-24 07:40:00|961.5|950.5|961.9|951.1|961.9|951.5|961.2|950.2|48
1737704700000|2025-01-24 07:45:00|961.8|951|961.9|952.1|961.9|952.1|961.8|950.8|49
1737705000000|2025-01-24 07:50:00|959.3|952|958.4|953.4|959.3|954.3|958.2|952|48
1737705300000|2025-01-24 07:55:00|958.5|953.5|958|953|958.7|953.5|956.7|950.7|64
1737705600000|2025-01-24 08:00:00|957.9|952.9|963.3|954.9|963.4|957|957.3|952.3|87
1737705900000|2025-01-24 08:05:00||954.8||954||955.1||953.5|49
1737706200000|2025-01-24 08:10:00|961.8|954.2|964.1|955.1|964.1|957.6|961.8|953.9|53
1737706500000|2025-01-24 08:15:00|964.4|955.6|964.1|955.2|965|955.9|963.8|954.8|117
1737706800000|2025-01-24 08:20:00|964|955.3|962.7|954|964.2|955.6|962.5|953.7|107
1737707100000|2025-01-24 08:25:00|962.5|953.9|962.6|954|963.2|954.5|962.1|953.4|80
1737707400000|2025-01-24 08:30:00|962.7|954.6|962.7|954.2|963.6|954.9|962.3|953.3|175
1737707700000|2025-01-24 08:35:00|962.2|953.6|962.2|953.4|963.3|954.5|962.2|953.4|125
1737708000000|2025-01-24 08:40:00|962.5|953.5|962.1|953.3|962.5|953.9|961.7|953|103
1737708300000|2025-01-24 08:45:00|962.2|953.2|961.3|952.7|962.2|953.4|960.4|951.7|91
1737708600000|2025-01-24 08:50:00|961.4|952.8|960.7|952.3|961.6|952.9|960.5|951.9|88
1737708900000|2025-01-24 08:55:00|961|952.2|960.9|952.1|961.3|952.5|959.8|951.2|79
1737709200000|2025-01-24 09:00:00|960.8|952|960.5|951.6|961.3|952.8|959.9|951.1|139
1737709500000|2025-01-24 09:05:00|960.4|951.5|962.3|953.4|962.3|953.8|960.2|951.5|86
1737709800000|2025-01-24 09:10:00|962.4|953.6|962.1|953.6|962.6|954|961.3|952.8|108
1737710100000|2025-01-24 09:15:00|962|953.7|961.9|952.6|962.4|953.7|961.3|952.3|94
1737710400000|2025-01-24 09:20:00|962|952.8|960.5|951.1|962.7|954.6|959.6|951.1|76
1737710700000|2025-01-24 09:25:00|960.7|951.2|961.1|951.5|961.2|951.6|960.1|950.6|74
1737711000000|2025-01-24 09:30:00|961.3|951.3|955.5|950.5|961.3|952.9|955|950|97
1737711300000|2025-01-24 09:35:00|955.2|950.2|954.5|949.5|955.2|950.2|952.8|946.4|84
1737711600000|2025-01-24 09:40:00|954.7|949.7|956.9|948.2|958|950|954.6|947|106
1737711900000|2025-01-24 09:45:00|957|948|954.3|949.3|957.4|949.6|954.1|946.3|98
1737712200000|2025-01-24 09:50:00|954.2|949.2|954.5|949.5|954.9|949.9|954|949|50
1737712500000|2025-01-24 09:55:00|954.6|949.6|954.2|949.2|954.9|949.9|954.2|949.2|54
1737712800000|2025-01-24 10:00:00|954.3|949.3|955.3|950.3|955.8|950.8|954.3|949.3|61
1737713100000|2025-01-24 10:05:00|955.2|950.2|953.3|948.3|956.4|950.3|953|947.2|53
1737713400000|2025-01-24 10:10:00|953.1|948.1|953.4|948.4|953.7|948.7|952.2|947.2|41
1737713700000|2025-01-24 10:15:00|953.1|948.1|953.7|948.7|955.3|950.3|953.1|948.1|50
1737714000000|2025-01-24 10:20:00|953.6|948.6|953.6|948.6|953.7|948.7|952.5|947.5|74
1737714300000|2025-01-24 10:25:00|953.7|948.7|954|949|954.3|949.3|953.2|948.2|35
1737714600000|2025-01-24 10:30:00|953.9|948.9|952.6|947.6|953.9|948.9|952.5|947.5|52
1737714900000|2025-01-24 10:35:00|952.8|947.8|952.6|947.6|953.2|948.2|952|947|45
1737715200000|2025-01-24 10:40:00|952.7|947.7|952.2|947.2|952.7|947.7|951.7|946.7|37
1737715500000|2025-01-24 10:45:00|952.1|947.1|953.2|948.2|953.6|948.6|951.8|946.8|38
1737715800000|2025-01-24 10:50:00|953.1|948.1|952.9|947.9|953.9|948.9|952.7|947.7|52
1737716100000|2025-01-24 10:55:00|952.8|947.8|953.4|948.4|953.7|948.7|952.7|947.7|49
1737716400000|2025-01-24 11:00:00|953.3|948.3|952.7|947.7|953.8|948.8|952.7|947.7|33
1737716700000|2025-01-24 11:05:00|952.9|947.9|952.5|947.5|952.9|947.9|952.4|947.4|15
1737717000000|2025-01-24 11:10:00|952.9|947.9|952.9|947.9|953.4|948.4|952.7|947.7|21
1737717300000|2025-01-24 11:15:00|953|948|952.6|947.6|953.3|948.3|952.6|947.6|24
1737717600000|2025-01-24 11:20:00|952.7|947.7|953.6|948.6|953.9|948.9|952.3|947.3|40
1737717900000|2025-01-24 11:25:00|953.5|948.5|952.5|947.5|953.5|948.5|952.3|947.3|31
1737718200000|2025-01-24 11:30:00|952.4|947.4|951.4|946.4|952.7|947.7|951.4|946.4|39
1737718500000|2025-01-24 11:35:00|951.3|946.3|952.1|947.1|952.4|947.4|951.3|946.3|25
1737718800000|2025-01-24 11:40:00|952.2|947.2|953.3|948.3|953.9|948.9|952.2|947.2|28
1737719100000|2025-01-24 11:45:00|953.2|948.2|953.2|948.2|953.7|948.7|952.9|947.9|25
1737719400000|2025-01-24 11:50:00|953.1|948.1|954.2|949.2|954.4|949.4|953|948|30
1737719700000|2025-01-24 11:55:00|954|949|953.3|948.3|954|949|953.2|948.2|26
1737720000000|2025-01-24 12:00:00|953.1|948.1|953.2|948.2|954.1|949.1|952.9|947.9|37
1737720300000|2025-01-24 12:05:00|953.4|948.4|954.2|949.2|954.2|949.2|953.3|948.3|22
1737720600000|2025-01-24 12:10:00|954|949|954|949|954|949|953.5|948.5|33
1737720900000|2025-01-24 12:15:00|953.9|948.9|955.7|950.7|955.9|950.9|953.9|948.9|38
1737721200000|2025-01-24 12:20:00|955.6|950.6|954.4|949.4|956|951|954.3|949.3|47
1737721500000|2025-01-24 12:25:00|954.3|949.3|955.7|950.7|956.3|951.3|954.3|949.3|31
1737721800000|2025-01-24 12:30:00|956.1|951.1|955.1|950.1|956.3|951.3|955.1|950.1|30
1737722100000|2025-01-24 12:35:00|955|950|955.2|950.2|955.2|950.2|954.3|949.3|20
1737722400000|2025-01-24 12:40:00|955|950|956.7|951.7|956.7|951.7|954.8|949.8|22
1737722700000|2025-01-24 12:45:00|956.5|951.5|956.1|951.1|956.5|951.5|955.7|950.7|24
1737723000000|2025-01-24 12:50:00|956.2|951.2|956|951|957.1|952.1|955.8|950.8|41
1737723300000|2025-01-24 12:55:00|955.8|950.8|955.6|950.6|956.2|951.2|955.6|950.6|36
1737723600000|2025-01-24 13:00:00|955.4|950.4|958.4|950.2|958.5|951.6|955.4|950.2|30
1737723900000|2025-01-24 13:05:00|958.2|951.7|956.7|951.7|959.3|952.1|956.6|950.2|38
1737724200000|2025-01-24 13:10:00|956.6|951.6|956.9|951.9|957.1|952.1|956.5|951.5|29
1737724500000|2025-01-24 13:15:00|956.8|951.8|956.4|951.4|957.1|952.1|955.6|950.6|45
1737724800000|2025-01-24 13:20:00|956.7|951.7|957.3|952.3|958.2|953.2|956.7|951.7|50
1737725100000|2025-01-24 13:25:00|957.4|952.4|956.7|951.7|958.3|953.3|956.5|951.5|46
1737725400000|2025-01-24 13:30:00|956.9|951.9|955.7|950.7|957|952|955|950|54
1737725700000|2025-01-24 13:35:00|955.8|950.8|956.9|951.9|956.9|951.9|955.5|950.5|40
1737726000000|2025-01-24 13:40:00|957|952|962.3|952.6|963|953.5|957|950.4|128
1737726300000|2025-01-24 13:45:00|962.4|952.8|960.9|950.9|962.4|952.8|959.6|949.5|131
1737726600000|2025-01-24 13:50:00|960.8|951|957.3|948.9|961.1|951.1|956.6|948|286
1737726900000|2025-01-24 13:55:00|957.1|948.5|955.8|950.8|957.3|950.8|954.7|948.2|118
1737727200000|2025-01-24 14:00:00|955.7|950.7|953.8|948.8|955.7|950.7|953.5|948.5|38
1737727500000|2025-01-24 14:05:00|953.7|948.7|954|949|954.7|949.7|953.5|948.5|92
1737727800000|2025-01-24 14:10:00|954.1|949.1|953.2|948.2|955.4|949.5|952.8|946.8|101
1737728100000|2025-01-24 14:15:00|953.1|948.1|954.3|949.3|954.4|949.4|952|947|86
1737728400000|2025-01-24 14:20:00|954.4|949.4|953|948|954.7|949.7|952.2|947.2|73
1737728700000|2025-01-24 14:25:00|952.9|947.9|953.9|948.9|955.4|950.4|952.9|947.9|103
1737729000000|2025-01-24 14:30:00|953.7|948.7|956.4|951.4|956.5|951.5|953.7|948.7|116
1737729300000|2025-01-24 14:35:00|956.1|951.1|955.8|950.8|956.2|951.2|954.3|949.3|95
1737729600000|2025-01-24 14:40:00|955.9|950.9|956.2|951.2|956.8|951.8|955.2|950.2|68
1737729900000|2025-01-24 14:45:00|957.1|952.1|955.1|950.1|957.6|952.6|954.6|949.6|115
1737730200000|2025-01-24 14:50:00|954.9|949.9|954.2|949.2|955.3|950.3|953.6|948.6|87
1737730500000|2025-01-24 14:55:00|954.1|949.1|954.9|949.9|955|950|954.1|949.1|52
1737730800000|2025-01-24 15:00:00|955|950|954.1|949.1|955|950|952.4|947.4|114
1737731100000|2025-01-24 15:05:00|954.2|949.2|956.1|951.1|956.2|951.2|954.2|949.2|90
1737731400000|2025-01-24 15:10:00|956.2|951.2|956.7|951.7|956.7|951.7|955.4|950.4|65
1737731700000|2025-01-24 15:15:00|956.6|951.6|957|949|958|951.6|955.3|948.8|62
1737732000000|2025-01-24 15:20:00|955.8|950.8|955.3|950.3|957|950.8|953.6|947.3|64
1737732300000|2025-01-24 15:25:00|956.9|948.8|957.6|948.9|957.6|950.6|954.5|948|55
1737732600000|2025-01-24 15:30:00|955.6|950.6|956.1|951.1|956.7|951.7|955.3|950.3|36
1737732900000|2025-01-24 15:35:00|956|951|955.8|950.8|956.8|951.8|955.4|950.4|51
1737733200000|2025-01-24 15:40:00|955.9|950.9|956.2|951.2|956.6|951.6|955.8|950.8|26
1737733500000|2025-01-24 15:45:00|956|951|954.9|949.9|956.1|951.1|954.2|949.2|45
1737733800000|2025-01-24 15:50:00|955|950|954.8|949.8|956.2|951.2|954.7|949.7|49
1737734100000|2025-01-24 15:55:00|954.3|949.3|954.8|949.8|955.1|950.1|954.3|949.3|47
1737734400000|2025-01-24 16:00:00|954.6|949.6|955.5|950.5|956|951|954.5|949.5|47
1737734700000|2025-01-24 16:05:00|955.4|950.4|954|949|955.5|950.5|953.7|948.7|44
1737735000000|2025-01-24 16:10:00|954.2|949.2|955.4|950.4|955.7|950.7|954.2|949.2|34
1737735300000|2025-01-24 16:15:00|955.6|950.6|954.8|949.8|955.7|950.7|954.3|949.3|41
1737735600000|2025-01-24 16:20:00|955|950|953.8|948.8|955.1|950.1|953.6|948.6|33
1737735900000|2025-01-24 16:25:00|953.6|948.6|954|949|954.2|949.2|953.3|948.3|30
1737736200000|2025-01-24 16:30:00|953.7|948.7|955|950|955.1|950.1|953.7|948.7|50
1737736500000|2025-01-24 16:35:00|955.1|950.1|953.5|948.5|955.1|950.1|953.5|948.5|31
1737736800000|2025-01-24 16:40:00|953.4|948.4|952.6|947.6|953.8|948.8|952.6|947.6|26
1737737100000|2025-01-24 16:45:00|952.5|947.5|952.3|947.3|952.6|947.6|952|947|27
1737737400000|2025-01-24 16:50:00|952.2|947.2|952.5|947.5|955.2|947.7|951.9|945.3|39
1737737700000|2025-01-24 16:55:00|952.4|947.4|952.6|947.6|954.6|947.8|951.9|944.6|29
1737738000000|2025-01-24 17:00:00|952.8|947.8|953.4|948.4|954.2|949.2|952.2|947.2|41
1737738300000|2025-01-24 17:05:00|953.3|948.3|953.4|948.4|953.6|948.6|952.9|947.9|41
1737738600000|2025-01-24 17:10:00|953.3|948.3|953|948|953.3|948.3|952.6|947.6|34
1737738900000|2025-01-24 17:15:00|952.9|947.9|954.1|949.1|954.1|949.1|952.8|947.8|24
1737739200000|2025-01-24 17:20:00|953.8|948.8|954.7|949.7|955.1|950.1|953.8|948.8|38
1737739500000|2025-01-24 17:25:00|954.6|949.6|954.6|949.6|954.8|949.8|954.5|949.5|16
1737739800000|2025-01-24 17:30:00|956.9|948.7|956.2|951.2|957.6|951.4|956|948.6|28
1737740100000|2025-01-24 17:35:00|956.1|951.1|956.1|951.1|957|952|956.1|951.1|32
1737740400000|2025-01-24 17:40:00|956|951|955.3|950.3|956.2|951.2|955.3|950.3|24
1737740700000|2025-01-24 17:45:00|955.2|950.2|954.8|949.8|955.3|950.3|954.6|949.6|24
1737741000000|2025-01-24 17:50:00|954.6|949.6|955.6|950.6|955.9|950.9|954.6|949.6|26
1737741300000|2025-01-24 17:55:00|955.8|950.8|954.5|949.5|956|951|954.4|949.4|41
1737741600000|2025-01-24 18:00:00|954.6|949.6|954.7|949.7|955.1|950.1|954.1|949.1|31
1737741900000|2025-01-24 18:05:00|954.8|949.8|956.1|946.4|956.2|949.9|953.5|946.1|39
1737742200000|2025-01-24 18:10:00|956.2|946.5|956.5|946.6|956.5|946.7|955.5|945.9|42
1737742500000|2025-01-24 18:15:00|956.6|946.7|957.2|947|957.4|947|956.6|946.4|35
1737742800000|2025-01-24 18:20:00|957.3|946.9|957.3|946.8|957.4|947.1|957.1|946.8|29
1737743100000|2025-01-24 18:25:00|957.1|946.6|956.7|946.8|957.4|946.9|956.5|946.2|34
1737743400000|2025-01-24 18:30:00|956.8|946.9|956.7|947.3|957.2|947.6|956.6|946.9|35
1737743700000|2025-01-24 18:35:00|956.6|947.2|955.3|950.3|957.2|950.3|955.3|947.2|37
1737744000000|2025-01-24 18:40:00|955.2|950.2|955.1|950.1|955.3|950.3|954.8|949.8|20
1737744300000|2025-01-24 18:45:00|955|950|955.4|950.4|955.4|950.4|954.9|949.9|19
1737744600000|2025-01-24 18:50:00|955.3|950.3|955|950|955.3|950.3|954.7|949.7|19
1737744900000|2025-01-24 18:55:00|955.1|950.1|954.9|949.9|955.4|950.4|954.6|949.6|26
1737745200000|2025-01-24 19:00:00|955|950|954.6|949.6|955|950|954.3|949.3|21
1737745500000|2025-01-24 19:05:00|954.5|949.5|954.7|949.7|954.7|949.7|954.4|949.4|15
1737745800000|2025-01-24 19:10:00|954.8|949.8|954.9|949.9|955|950|954.6|949.6|31
1737746100000|2025-01-24 19:15:00|954.8|949.8|954.8|949.8|955.2|950.2|954.7|949.7|23
1737746400000|2025-01-24 19:20:00|954.7|949.7|955.1|950.1|955.2|950.2|954.7|949.7|18
1737746700000|2025-01-24 19:25:00|955|950|954.7|949.7|955.1|950.1|954.5|949.5|25
1737747000000|2025-01-24 19:30:00|954.6|949.6|954.6|949.6|954.8|949.8|954.5|949.5|13
1737747300000|2025-01-24 19:35:00|954.7|949.7|954.9|949.9|955|950|954.5|949.5|16
1737747600000|2025-01-24 19:40:00|955|950|955.3|950.3|955.4|950.4|954.9|949.9|19
1737747900000|2025-01-24 19:45:00|955.2|950.2|955.7|950.7|955.7|950.7|955.2|950.2|17
1737748200000|2025-01-24 19:50:00|955.8|950.8|956.4|951.4|956.5|951.5|955.8|950.8|12
1737748500000|2025-01-24 19:55:00|956.3|951.3|955.7|950.7|956.5|951.5|955.6|950.6|26
1737748800000|2025-01-24 20:00:00|955.5|950.5|955.5|950.5|955.6|950.6|955.4|950.4|15
1737749100000|2025-01-24 20:05:00|955.4|950.4|955.3|950.3|955.4|950.4|955.1|950.1|12
1737749400000|2025-01-24 20:10:00|955.4|950.4|955.5|950.5|955.6|950.6|955.3|950.3|16
1737749700000|2025-01-24 20:15:00|955.4|950.4|955.5|950.5|955.6|950.6|955.3|950.3|16
1737750000000|2025-01-24 20:20:00|955.4|950.4|955.1|950.1|955.4|950.4|955.1|950.1|8
1737750300000|2025-01-24 20:25:00|955.2|950.2|955|950|955.3|950.3|955|950|17
1737750600000|2025-01-24 20:30:00|954.9|949.9|954.7|949.7|954.9|949.9|954.6|949.6|18
1737750900000|2025-01-24 20:35:00|954.6|949.6|954.9|949.9|955.2|950.2|954.6|949.6|20
1737751200000|2025-01-24 20:40:00|955.1|950.1|955.4|950.4|955.5|950.5|955|950|24
1737751500000|2025-01-24 20:45:00|955.3|950.3|955|950|955.4|950.4|954.9|949.9|14
1737751800000|2025-01-24 20:50:00|955.1|950.1|954.5|949.5|955.1|950.1|954.3|949.3|18
1737752100000|2025-01-24 20:55:00|954.4|949.4|954.6|949.6|954.8|949.8|954.4|949.4|15
1737752400000|2025-01-24 21:00:00|954.7|949.7|955|950|955.2|950.2|954.7|949.7|22
1737752700000|2025-01-24 21:05:00|955.2|950.2|954.7|949.7|955.3|950.3|954.7|949.7|14
1737753000000|2025-01-24 21:10:00|954.6|949.6|954.5|949.5|954.9|949.9|954.5|949.5|13
1737753300000|2025-01-24 21:15:00|954.4|949.4|954.7|949.7|954.7|949.7|954.2|949.2|18
1737753600000|2025-01-24 21:20:00|954.8|949.8|954.5|949.5|954.8|949.8|954.5|949.5|17
1737753900000|2025-01-24 21:25:00|954.6|949.6|954.6|949.6|954.7|949.7|954.4|949.4|12
1737754200000|2025-01-24 21:30:00|954.5|949.5|954.5|949.5|954.5|949.5|954.2|949.2|13
1737754500000|2025-01-24 21:35:00|954.4|949.4|954|949|954.6|949.6|953.9|948.9|21
1737754800000|2025-01-24 21:40:00|954.1|949.1|954|949|954.1|949.1|953.7|948.7|16
1737755100000|2025-01-24 21:45:00|954.1|949.1|954.4|949.4|954.4|949.4|954|949|6
1737755400000|2025-01-24 21:50:00|956.7|945.7|956.5|945.5|956.8|945.8|956.4|945.4|11
1737755700000|2025-01-24 21:55:00|956.6|945.6|956.7|945.7|957.4|946.4|956.4|945.4|29
1737932400000|2025-01-26 23:00:00|950.8|939.8|951.6|940.6|952|941|950.4|939.4|14
1737932700000|2025-01-26 23:05:00|951.5|940.5|952.6|941.6|953.6|942.6|951.5|940.5|56
1737933000000|2025-01-26 23:10:00|952.5|941.5|952.5|941.5|952.9|941.9|952.4|941.4|40
1737933300000|2025-01-26 23:15:00|952.4|941.4|952.2|941.2|952.6|941.6|952|941|42
1737933600000|2025-01-26 23:20:00|952.1|941.1|951.7|942.1|952.4|942.2|951.4|940.4|28
1737933900000|2025-01-26 23:25:00|951.6|942.2|950.3|941.3|951.6|942.2|950.3|941|38
1737934200000|2025-01-26 23:30:00|950.2|941.2|949.3|940.3|950.5|941.4|949.1|940.2|36
1737934500000|2025-01-26 23:35:00|949.4||949.8||950.3||949.1||33
1737934800000|2025-01-26 23:40:00|949.9|940.9|950.8|940.8|950.8|940.9|949.8|940.8|29
1737935100000|2025-01-26 23:45:00|950.9|940.9|952.1|941.1|952.8|941.8|950.9|940.9|29
1737935400000|2025-01-26 23:50:00|952|941|951.9|940.9|952.1|941.1|951.4|940.8|19
1737935700000|2025-01-26 23:55:00|951.7|940.8|951.3|946.3|952.4|946.3|949.8|940.8|39
1737932400000|2025-01-26 23:00:00|950.8|939.8|951.6|940.6|952|941|950.4|939.4|14
1737932700000|2025-01-26 23:05:00|951.5|940.5|952.6|941.6|953.6|942.6|951.5|940.5|56
1737933000000|2025-01-26 23:10:00|952.5|941.5|952.5|941.5|952.9|941.9|952.4|941.4|40
1737933300000|2025-01-26 23:15:00|952.4|941.4|952.2|941.2|952.6|941.6|952|941|42
1737933600000|2025-01-26 23:20:00|952.1|941.1|951.7|942.1|952.4|942.2|951.4|940.4|28
1737933900000|2025-01-26 23:25:00|951.6|942.2|950.3|941.3|951.6|942.2|950.3|941|38
1737934200000|2025-01-26 23:30:00|950.2|941.2|949.3|940.3|950.5|941.4|949.1|940.2|36
1737934500000|2025-01-26 23:35:00|949.4||949.8||950.3||949.1||33
1737934800000|2025-01-26 23:40:00|949.9|940.9|950.8|940.8|950.8|940.9|949.8|940.8|29
1737935100000|2025-01-26 23:45:00|950.9|940.9|952.1|941.1|952.8|941.8|950.9|940.9|29
1737935400000|2025-01-26 23:50:00|952|941|951.9|940.9|952.1|941.1|951.4|940.8|19
1737935700000|2025-01-26 23:55:00|951.7|940.8|951.3|946.3|952.4|946.3|949.8|940.8|39
1737936000000|2025-01-27 00:00:00|951.4|946.4|952.1|947.1|953.3|947.8|951.4|944.6|39
1737936300000|2025-01-27 00:05:00|953.7|945.6|953.2|948.2|954.1|948.4|952.8|945.6|22
1737936600000|2025-01-27 00:10:00|953.1|948.1|951.9|946.9|953.3|948.3|951.9|946.9|20
1737936900000|2025-01-27 00:15:00|952|947|951.8|946.8|952.1|947.1|951.6|946.6|28
1737937200000|2025-01-27 00:20:00|951.9|946.9|952.9|947.9|952.9|947.9|951.9|946.9|26
1737937500000|2025-01-27 00:25:00|953|948|953.9|948.9|954|949|953|948|20
1737937800000|2025-01-27 00:30:00|954|949|953.2|948.2|954|949|953.2|948.2|37
1737938100000|2025-01-27 00:35:00|953|948|952.4|947.4|953.4|948.4|952.4|947.4|20
1737938400000|2025-01-27 00:40:00|952.2|947.2|952.3|947.3|952.4|947.4|951.6|946.6|31
1737938700000|2025-01-27 00:45:00|952.4|947.4|953.5|948.5|953.6|948.6|952.4|947.4|14
1737939000000|2025-01-27 00:50:00|953.4|948.4|952.9|947.9|953.5|948.5|952.4|947.4|23
1737939300000|2025-01-27 00:55:00|952.7|947.7|952.7|947.7|953.5|948.5|952.7|947.7|26
1737939600000|2025-01-27 01:00:00|952.6|947.6|951.8|946.8|954.1|947.7|951.5|945.7|52
1737939900000|2025-01-27 01:05:00|951.7|946.7|952.4|947.4|952.7|947.7|951.5|946.5|46
1737940200000|2025-01-27 01:10:00|952.3|947.3|952|947|952.8|947.8|952|947|28
1737940500000|2025-01-27 01:15:00|952.1|947.1|952|947|952.5|947.5|951.7|946.7|38
1737940800000|2025-01-27 01:20:00|952.1|947.1|951.5|946.5|952.4|947.4|951.4|946.4|36
1737941100000|2025-01-27 01:25:00|951.6|946.6|951.8|943.5|952.9|946.7|950.8|943|51
1737941400000|2025-01-27 01:30:00|950.4|943.6|951.1|942.8|952.4|945.4|949.7|942.6|31
1737941700000|2025-01-27 01:35:00|950.9|942.9|950.6|942.1|950.9|942.9|950.6|942|20
1737942000000|2025-01-27 01:40:00||942.2||941.9||942.4||941.8|34
1737942300000|2025-01-27 01:45:00|950.9|941.7|950.9|942|951.2|942.4|950.5|941.7|54
1737942600000|2025-01-27 01:50:00|950.8|943.5|950.1|942|951.1|943.5|948.4|942|66
1737942900000|2025-01-27 01:55:00|948.5|943.5|948.2|943.2|950.2|943.5|948.1|942|55
1737943200000|2025-01-27 02:00:00|948.3|943.3|950.4|941.9|950.8|943.5|948.1|941.5|59
1737943500000|2025-01-27 02:05:00|950.7|942.2|950.7|942.3|951|942.5|950.2|942.2|47
1737943800000|2025-01-27 02:10:00|950.8|943.8|948.3|943.3|951.1|943.8|948.1|942.3|35
1737944100000|2025-01-27 02:15:00|948.4|943.4|948.2|943.2|948.6|943.6|948|943|30
1737944400000|2025-01-27 02:20:00|948.1|943.1|948.3|943.3|948.3|943.3|948|943|26
1737944700000|2025-01-27 02:25:00|949.3|940.7|950.5|941|950.8|941|949|940.5|30
1737945000000|2025-01-27 02:30:00|950.4|944.8|950.5|945.5|951|945.6|949.8|944.8|44
1737945300000|2025-01-27 02:35:00|950.4|945.4|950.7|945.7|950.7|945.7|949.7|944.7|29
1737945600000|2025-01-27 02:40:00|950.6|945.6|950.7|945.7|950.8|945.8|950.5|945.5|17
1737945900000|2025-01-27 02:45:00|950.6|945.6|950.2|945.2|950.6|945.6|950|945|28
1737946200000|2025-01-27 02:50:00|950.3|945.3|951.2|946.2|951.6|946.6|950.3|945.3|31
1737946500000|2025-01-27 02:55:00|951|946|950.7|945.7|951.1|946.1|950.5|945.5|31
1737946800000|2025-01-27 03:00:00|950.6|945.6|949.8|944.8|951|946|949.8|944.8|33
1737947100000|2025-01-27 03:05:00|950.1|945.1|949.4|944.4|950.3|945.3|949.2|944.2|37
1737947400000|2025-01-27 03:10:00|949.6|944.6|951.7|946.7|951.7|946.7|949.6|944.6|44
1737947700000|2025-01-27 03:15:00|951.9|946.9|950.7|945.7|952.8|947.8|950.7|945.7|38
1737948000000|2025-01-27 03:20:00|951|946|951.1|946.1|951.5|946.5|950.3|945.3|41
1737948300000|2025-01-27 03:25:00|951.2|946.2|951|946|952.1|947.1|950.8|945.8|27
1737948600000|2025-01-27 03:30:00|951.1|946.1|951.1|946.1|952|947|951.1|946.1|28
1737948900000|2025-01-27 03:35:00|950.8|945.8|952.3|947.3|952.3|947.3|950.4|945.4|31
1737949200000|2025-01-27 03:40:00|952.2|947.2|951.6|946.6|952.8|947.8|951.3|946.3|24
1737949500000|2025-01-27 03:45:00|951.7|946.7|951.5|946.5|952|947|951.2|946.2|31
1737949800000|2025-01-27 03:50:00|951.6|946.6|951|946|951.8|946.8|950.8|945.8|34
1737950100000|2025-01-27 03:55:00|951.1|946.1|951.3|946.3|951.5|946.5|950.8|945.8|34
1737950400000|2025-01-27 04:00:00|951.2|946.2|951.2|946.2|951.6|946.6|950.7|945.7|40
1737950700000|2025-01-27 04:05:00|951.3|946.3|951.2|946.2|951.6|946.6|951.1|946.1|14
1737951000000|2025-01-27 04:10:00|951.3|946.3|951.5|946.5|951.5|946.5|951.2|946.2|19
1737951300000|2025-01-27 04:15:00|951.4|946.4|951.4|946.4|951.4|946.4|951|946|22
1737951600000|2025-01-27 04:20:00|951|946|951.2|946.2|951.7|946.7|951|946|19
1737951900000|2025-01-27 04:25:00|951.1|946.1|951.6|946.6|951.6|946.6|951.1|946.1|12
1737952200000|2025-01-27 04:30:00|951.7|946.7|949.9|944.9|951.7|946.7|949.4|944.4|24
1737952500000|2025-01-27 04:35:00|950.1|945.1|949.4|944.4|950.1|945.1|949.1|944.1|31
1737952800000|2025-01-27 04:40:00|949.7|944.7|949.6|944.6|950.4|945.4|949.5|944.5|38
1737953100000|2025-01-27 04:45:00|949.7|944.7|948.9|943.9|950.3|945.3|948.8|943.8|31
1737953400000|2025-01-27 04:50:00|948.7|943.7|949.7|944.7|949.7|944.7|948.7|943.7|33
1737953700000|2025-01-27 04:55:00|949.9|944.9|948.9|943.9|950.2|945.2|948.9|943.9|38
1737954000000|2025-01-27 05:00:00|948.8|943.8|949|944|949.8|944.8|948.6|943.6|30
1737954300000|2025-01-27 05:05:00|949.1|944.1|949.2|944.2|949.3|944.3|948.2|943.2|41
1737954600000|2025-01-27 05:10:00|949.4|944.4|948.8|943.8|949.8|944.8|948.7|943.7|33
1737954900000|2025-01-27 05:15:00|948.9|943.9|948.3|943.3|949.4|944.4|948.3|943.3|34
1737955200000|2025-01-27 05:20:00|948.4|943.4|949|944|949.5|944.5|948.4|943.4|27
1737955500000|2025-01-27 05:25:00|949.1|944.1|948.4|943.4|949.6|944.6|948.4|943.4|29
1737955800000|2025-01-27 05:30:00|948.6|943.6|948.8|943.8|949.9|944.9|948.2|943.2|44
1737956100000|2025-01-27 05:35:00|949|944|948.9|943.9|949.5|944.5|948.8|943.8|20
1737956400000|2025-01-27 05:40:00|948.8|943.8|948.9|943.9|949.3|944.3|948.6|943.6|37
1737956700000|2025-01-27 05:45:00|949|944|948.8|943.8|949.5|944.5|948.7|943.7|30
1737957000000|2025-01-27 05:50:00|948.9|943.9|948.9|943.9|949.4|944.4|948.5|943.5|33
1737957300000|2025-01-27 05:55:00|949|944|948.8|943.8|949|944|948.3|943.3|23
1737957600000|2025-01-27 06:00:00|949.1|944.1|949.8|944.8|949.9|944.9|948.7|943.7|38
1737957900000|2025-01-27 06:05:00|949.6|944.6|947.5|942.5|949.7|944.7|947.3|942.3|38
1737958200000|2025-01-27 06:10:00|947.7|942.7|947.8|942.8|947.8|942.8|947.4|942.4|30
1737958500000|2025-01-27 06:15:00|947.7|942.7|949.1|939.8|949.3|942.8|946.8|939.6|45
1737958800000|2025-01-27 06:20:00|949.2|940|949.2|940.9|949.4|940.9|948.5|939.1|43
1737959100000|2025-01-27 06:25:00|949.3|941|950.2|941.6|950.2|941.6|949.2|940.6|32
1737959400000|2025-01-27 06:30:00|950.1|941.4|949.6|940.9|950.4|941.5|949.6|940.2|49
1737959700000|2025-01-27 06:35:00|949.5|940.8|948.9|943.9|949.7|943.9|947.4|940.7|42
1737960000000|2025-01-27 06:40:00|949|944|948.7|943.7|949.7|944.7|948.7|943.7|25
1737960300000|2025-01-27 06:45:00|948.6|943.6|948.5|943.5|948.6|943.6|947.6|942.6|32
1737960600000|2025-01-27 06:50:00|948.6|943.6|948|943|948.9|943.9|947.9|942.9|34
1737960900000|2025-01-27 06:55:00|947.9|942.9|948.3|943.3|949|944|947.3|942.3|35
1737961200000|2025-01-27 07:00:00|948.4|943.4|947.8|942.8|948.6|943.6|946.4|941.4|51
1737961500000|2025-01-27 07:05:00|947.6|942.6|947.7|942.7|947.9|942.9|947|942|24
1737961800000|2025-01-27 07:10:00|947.6|942.6|947.8|942.8|948|943|947.5|942.5|18
1737962100000|2025-01-27 07:15:00|947.9|942.9|947.4|942.4|948|943|947.3|942.3|33
1737962400000|2025-01-27 07:20:00|946.8|941.8|946.8|941.8|947|942|946.7|941.7|17
1737962700000|2025-01-27 07:25:00|946.7|941.7|946.3|941.3|946.9|941.9|946.3|941.3|18
1737963000000|2025-01-27 07:30:00|946.1|941.1|946.5|941.5|946.6|941.6|943.7|938.7|44
1737963300000|2025-01-27 07:35:00|946.6|941.6|944.9|939.9|946.6|941.6|944.5|939.5|29
1737963600000|2025-01-27 07:40:00|944.4|939.4|945.6|940.6|945.9|940.9|944.4|939.4|36
1737963900000|2025-01-27 07:45:00|945.5|940.5|944.9|939.9|946|941|944.9|939.9|27
1737964200000|2025-01-27 07:50:00|945|940|945.6|940.6|945.8|940.8|945|940|27
1737964500000|2025-01-27 07:55:00|945.7|940.7|944|939|945.8|940.8|943.9|938.9|25
1737964800000|2025-01-27 08:00:00|943.8|938.8|944.2|939.2|944.7|939.7|942.9|937.9|42
1737965100000|2025-01-27 08:05:00|944.1|939.1|943.3|938.3|944.3|939.3|943.1|938.1|93
1737965400000|2025-01-27 08:10:00|943.4|938.4|942.6|937.6|943.4|938.4|942.2|937.2|66
1737965700000|2025-01-27 08:15:00|942.5|937.5|944.6|939.6|945.8|940.1|941.7|936.7|77
1737966000000|2025-01-27 08:20:00|944.7|939.7|943.9|938.9|945.1|940.1|943.1|938.1|71
1737966300000|2025-01-27 08:25:00|944|939|943.1|938.1|944.3|939.3|943.1|938.1|34
1737966600000|2025-01-27 08:30:00|943|938|943.6|938.6|943.9|938.9|942.9|937.9|43
1737966900000|2025-01-27 08:35:00|943.7|938.7|943.9|938.9|944|939|943.4|938.4|52
1737967200000|2025-01-27 08:40:00|944|939|943.7|938.7|944|939|943.4|938.4|38
1737967500000|2025-01-27 08:45:00|943.8|938.8|942.8|937.8|943.8|938.8|942.7|937.7|19
1737967800000|2025-01-27 08:50:00|942.5|937.5|944.2|939.2|944.4|939.4|942.5|937.5|32
1737968100000|2025-01-27 08:55:00|944.5|939.5|944.5|939.5|945.1|940.1|943.9|938.9|39
1737968400000|2025-01-27 09:00:00|944.4|939.4|945.8|940.8|946|941|943.2|938.2|41
1737968700000|2025-01-27 09:05:00|945.7|940.7|946.6|941.6|946.9|941.9|945.6|940.6|38
1737969000000|2025-01-27 09:10:00|946.7|941.7|947.5|942.5|947.8|942.8|946.6|941.6|42
1737969300000|2025-01-27 09:15:00|947.4|942.4|946.5|941.5|947.6|942.6|946.5|941.5|25
1737969600000|2025-01-27 09:20:00|946.6|941.6|946.7|941.7|947|942|946.3|941.3|24
1737969900000|2025-01-27 09:25:00|946.8|941.8|947|942|947.4|942.4|946.7|941.7|21
1737970200000|2025-01-27 09:30:00|947.1|942.1|946.6|941.6|947.2|942.2|946.6|941.6|22
1737970500000|2025-01-27 09:35:00|946.5|941.5|947|942|947.1|942.1|946.5|941.5|23
1737970800000|2025-01-27 09:40:00|947.1|942.1|947.5|942.5|947.5|942.5|947.1|942.1|35
1737971100000|2025-01-27 09:45:00|947.4|942.4|949|944|949.6|944.6|947.3|942.3|29
1737971400000|2025-01-27 09:50:00|949.2|944.2|949.1|944.1|949.8|944.8|948.8|943.8|36
1737971700000|2025-01-27 09:55:00|949.2|944.2|949|944|949.6|944.6|948.6|943.6|35
1737972000000|2025-01-27 10:00:00|949.1|944.1|950.4|945.4|950.7|945.7|949.1|944.1|43
1737972300000|2025-01-27 10:05:00|950.5|945.5|951.6|946.6|951.7|946.7|950.1|945.1|41
1737972600000|2025-01-27 10:10:00|951.3|946.3|950.4|945.4|951.3|946.3|950.3|945.3|43
1737972900000|2025-01-27 10:15:00|950.6|945.6|950.7|945.7|951.5|946.5|950|945|53
1737973200000|2025-01-27 10:20:00|950.5|945.5|950.4|945.4|951.4|946.4|950|945|51
1737973500000|2025-01-27 10:25:00|950.6|945.6|950.6|945.6|950.7|945.7|949.8|944.8|37
1737973800000|2025-01-27 10:30:00|950.5|945.5|949.8|944.8|950.7|945.7|949.7|944.7|39
1737974100000|2025-01-27 10:35:00|949.7|944.7|949.8|944.8|949.9|944.9|949.3|944.3|29
1737974400000|2025-01-27 10:40:00|949.9|944.9|949.9|944.9|949.9|944.9|949.6|944.6|36
1737974700000|2025-01-27 10:45:00|950|945|950|945|950.4|945.4|949.6|944.6|40
1737975000000|2025-01-27 10:50:00|950.1|945.1|949.8|944.8|950.6|945.6|949.8|944.8|35
1737975300000|2025-01-27 10:55:00|949.7|944.7|950.2|945.2|950.4|945.4|949.3|944.3|47
1737975600000|2025-01-27 11:00:00|950|945|949.6|944.6|950.7|945.7|949.6|944.6|48
1737975900000|2025-01-27 11:05:00|949.8|944.8|952.2|947.2|952.3|947.3|949.6|944.6|56
1737976200000|2025-01-27 11:10:00|952.1|947.1|951.5|946.5|952.5|947.5|951.4|946.4|58
1737976500000|2025-01-27 11:15:00|951.2|946.2|951.4|946.4|952.2|947.2|951|946|66
1737976800000|2025-01-27 11:20:00|951.5|946.5|951.5|946.5|952.1|947.1|951.3|946.3|39
1737977100000|2025-01-27 11:25:00|951.4|946.4|951.7|946.7|952.3|947.3|950.9|945.9|54
1737977400000|2025-01-27 11:30:00|951.8|946.8|951.7|946.7|952.2|947.2|951.1|946.1|77
1737977700000|2025-01-27 11:35:00|952|947|952.4|947.4|952.7|947.7|951.6|946.6|44
1737978000000|2025-01-27 11:40:00|952.6|947.6|952.7|947.7|953.1|948.1|952.3|947.3|36
1737978300000|2025-01-27 11:45:00|952.6|947.6|952.4|947.4|953.1|948.1|952|947|58
1737978600000|2025-01-27 11:50:00|952.6|947.6|953.1|948.1|953.1|948.1|952.5|947.5|37
1737978900000|2025-01-27 11:55:00|953.2|948.2|953|948|953.4|948.4|952.6|947.6|28
1737979200000|2025-01-27 12:00:00|953.5|948.5|953|948|953.5|948.5|952.8|947.8|32
1737979500000|2025-01-27 12:05:00|953.1|948.1|953.9|945.7|953.9|948.1|952.4|945.7|25
1737979800000|2025-01-27 12:10:00|951.1|945.5|951.2|946.2|951.4|946.4|950.7|945.5|24
1737980100000|2025-01-27 12:15:00|951.1|946.1|950.8|945.8|951.3|946.3|950.7|945.7|27
1737980400000|2025-01-27 12:20:00|950.7|945.7|951.1|946.1|951.4|946.4|950.6|945.6|30
1737980700000|2025-01-27 12:25:00|951|946|951.2|946.2|951.3|946.3|950.5|945.5|16
1737981000000|2025-01-27 12:30:00|951.1|946.1|951|946|951.3|946.3|951|946|28
1737981300000|2025-01-27 12:35:00|951.1|946.1|950.7|945.7|951.1|946.1|950.6|945.6|18
1737981600000|2025-01-27 12:40:00|950.8|945.8|951|946|951.4|946.4|950.4|945.4|27
1737981900000|2025-01-27 12:45:00|950.9|945.9|951.2|946.2|951.5|946.5|950.8|945.8|27
1737982200000|2025-01-27 12:50:00|951.1|946.1|950.9|945.9|951.4|946.4|950.6|945.6|20
1737982500000|2025-01-27 12:55:00|950.7|945.7|950.3|945.3|951.1|946.1|950.2|945.2|26
1737982800000|2025-01-27 13:00:00|950.2|945.2|950.7|945.7|950.7|945.7|950.1|945.1|21
1737983100000|2025-01-27 13:05:00|950.8|945.8|952.2|947.2|952.4|947.4|950.8|945.8|38
1737983400000|2025-01-27 13:10:00|952.5|947.5|954.2|949.2|955|950|952.5|947.5|46
1737983700000|2025-01-27 13:15:00|954.5|949.5|952.9|947.9|955|950|952.7|947.7|47
1737984000000|2025-01-27 13:20:00|953.4|948.4|950.9|945.9|953.6|948.6|950.5|945.5|46
1737984300000|2025-01-27 13:25:00|951|946|951|946|951.1|946.1|949.8|944.8|38
1737984600000|2025-01-27 13:30:00|951.4|946.4|951.4|946.4|952|947|949.7|944.7|61
1737984900000|2025-01-27 13:35:00|951.9|946.9|953.4|948.4|954|949|951.8|946.8|51
1737985200000|2025-01-27 13:40:00|953.5|948.5|951.5|946.5|954.2|949.2|951.1|946.1|44
1737985500000|2025-01-27 13:45:00|951.7|946.7|952.8|947.8|953.4|948.4|950.9|945.9|53
1737985800000|2025-01-27 13:50:00|952.5|947.5|951.2|946.2|952.5|947.5|950.9|945.9|47
1737986100000|2025-01-27 13:55:00|951.1|946.1|951.9|946.9|952.2|947.2|950.6|945.6|37
1737986400000|2025-01-27 14:00:00|952.2|947.2|950.8|945.8|952.9|947.9|950.4|945.4|53
1737986700000|2025-01-27 14:05:00|951.2|946.2|951.7|946.7|952.1|947.1|951.1|946.1|44
1737987000000|2025-01-27 14:10:00|951.8|946.8|952.3|947.3|953|948|951.8|946.8|30
1737987300000|2025-01-27 14:15:00|952.2|947.2|953.1|948.1|954|949|952.2|947.2|30
1737987600000|2025-01-27 14:20:00|953|948|952.5|947.5|955.5|950.5|952.3|947.3|52
1737987900000|2025-01-27 14:25:00|952.4|947.4|951.7|946.7|953.7|948.7|951.5|946.5|62
1737988200000|2025-01-27 14:30:00|952.5|947.5|951.6|946.6|953.1|948.1|950.1|945.1|74
1737988500000|2025-01-27 14:35:00|951.7|946.7|952.6|947.6|953.8|948.8|951.1|946.1|65
1737988800000|2025-01-27 14:40:00|952.5|947.5|954.1|949.1|954.7|949.7|952.5|947.5|44
1737989100000|2025-01-27 14:45:00|954.6|949.6|953.2|948.2|955.6|950.6|953|948|54
1737989400000|2025-01-27 14:50:00|953.3|948.3|954.8|949.8|955.3|950.3|953.2|948.2|28
1737989700000|2025-01-27 14:55:00|954.9|949.9|955.2|950.2|955.2|950.2|954.1|949.1|23
1737990000000|2025-01-27 15:00:00|955.3|950.3|952.4|947.4|955.5|950.5|952.2|947.2|69
1737990300000|2025-01-27 15:05:00|952.7|947.7|950.8|945.8|953|948|950.1|945.1|44
1737990600000|2025-01-27 15:10:00|950.9|945.9|952.2|947.2|952.8|947.8|950.9|945.9|75
1737990900000|2025-01-27 15:15:00|952.1|947.1|951.5|946.5|952.1|947.1|951.1|946.1|54
1737991200000|2025-01-27 15:20:00|951.6|946.6|952.1|947.1|952.4|947.4|951.5|946.5|34
1737991500000|2025-01-27 15:25:00|952|947|952.5|947.5|953.4|948.4|951.7|946.7|65
1737991800000|2025-01-27 15:30:00|952.4|947.4|949.6|944.6|953.1|947.6|949.6|944.6|93
1737992100000|2025-01-27 15:35:00|949.7|944.7|950.1|945.1|950.4|945.4|949.5|944.5|37
1737992400000|2025-01-27 15:40:00|950.3|945.3|951.4|946.4|951.4|946.4|949.9|944.9|43
1737992700000|2025-01-27 15:45:00|951.5|946.5|952.1|947.1|952.1|947.1|950.9|945.9|64
1737993000000|2025-01-27 15:50:00|952.3|947.3|951.6|946.6|952.4|947.4|951.6|946.6|47
1737993300000|2025-01-27 15:55:00|951.7|946.7|950.2|945.2|951.8|946.8|950|945|34
1737993600000|2025-01-27 16:00:00|950.3|945.3|950.1|945.1|950.5|945.5|949.4|944.4|46
1737993900000|2025-01-27 16:05:00|950.2|945.2|950.2|945.2|950.9|945.9|949.1|944.1|43
1737994200000|2025-01-27 16:10:00|950.4|945.4|951|946|951.9|946.9|950.3|945.3|39
1737994500000|2025-01-27 16:15:00|950.9|945.9|948.7|943.7|951|946|948.7|943.7|42
1737994800000|2025-01-27 16:20:00|948.8|943.8|947.7|942.7|949.2|944.2|947.7|942.7|53
1737995100000|2025-01-27 16:25:00|947.3|942.3|947.9|942.9|949.1|944.1|946.8|941.8|42
1737995400000|2025-01-27 16:30:00|948|943|948.2|943.2|948.5|943.5|947.2|942.2|45
1737995700000|2025-01-27 16:35:00|948.1|943.1|948|943|948.8|943.8|947.9|942.9|39
1737996000000|2025-01-27 16:40:00|948.1|943.1|948.9|943.9|949|944|948.1|943.1|30
1737996300000|2025-01-27 16:45:00|949|944|947.7|942.7|949.1|944.1|947.7|942.7|40
1737996600000|2025-01-27 16:50:00|947.8|942.8|947.5|942.5|948.4|943.4|947.5|942.5|39
1737996900000|2025-01-27 16:55:00|947.7|942.7|947.2|942.2|947.7|942.7|946.6|941.6|41
1737997200000|2025-01-27 17:00:00|947.3|942.3|947.6|942.6|948|943|947.2|942.2|40
1737997500000|2025-01-27 17:05:00|947.4|942.4|948.3|943.3|948.6|943.6|947.4|942.4|38
1737997800000|2025-01-27 17:10:00|948.4|943.4|948.1|943.1|948.8|943.8|947.4|942.4|46
1737998100000|2025-01-27 17:15:00|948|943|949|944|949.4|944.4|948|943|50
1737998400000|2025-01-27 17:20:00|949.1|944.1|949.8|944.8|950.2|945.2|949|944|41
1737998700000|2025-01-27 17:25:00|949.7|944.7|949.7|944.7|950.3|945.3|949.6|944.6|39
1737999000000|2025-01-27 17:30:00|949.6|944.6|950.6|945.6|950.7|945.7|949.6|944.6|40
1737999300000|2025-01-27 17:35:00|950.4|945.4|950.3|945.3|950.7|945.7|950.1|945.1|36
1737999600000|2025-01-27 17:40:00|949.9|944.9|950.1|945.1|950.3|945.3|949.7|944.7|32
1737999900000|2025-01-27 17:45:00|950.2|945.2|950.2|945.2|950.7|945.7|950|945|35
1738000200000|2025-01-27 17:50:00|950.1|945.1|950.1|945.1|950.4|945.4|949.7|944.7|37
1738000500000|2025-01-27 17:55:00|950|945|949.4|944.4|950.4|945.4|949.4|944.4|39
1738000800000|2025-01-27 18:00:00|949.5|944.5|950.1|945.1|950.3|945.3|949.2|944.2|46
1738001100000|2025-01-27 18:05:00|950|945|950|945|950.3|945.3|949.9|944.9|34
1738001400000|2025-01-27 18:10:00|949.9|944.9|949.5|944.5|950.1|945.1|949.3|944.3|26
1738001700000|2025-01-27 18:15:00|949.6|944.6|948.9|943.9|949.7|944.7|948.7|943.7|29
1738002000000|2025-01-27 18:20:00|949|944|949.2|944.2|949.3|944.3|949|944|21
1738002300000|2025-01-27 18:25:00|949.1|944.1|949.5|944.5|949.8|944.8|948.9|943.9|27
1738002600000|2025-01-27 18:30:00|949.6|944.6|949.9|944.9|950.4|945.4|949.5|944.5|31
1738002900000|2025-01-27 18:35:00|950|945|950|945|950.4|945.4|949.8|944.8|26
1738003200000|2025-01-27 18:40:00|950.1|945.1|950.4|945.4|950.6|945.6|950.1|945.1|18
1738003500000|2025-01-27 18:45:00|950.3|945.3|950.5|945.5|950.6|945.6|950.3|945.3|15
1738003800000|2025-01-27 18:50:00|950.4|945.4|950.5|945.5|950.8|945.8|950.4|945.4|20
1738004100000|2025-01-27 18:55:00|950.3|945.3|950.3|945.3|950.6|945.6|950|945|30
1738004400000|2025-01-27 19:00:00|950.4|945.4|950.5|945.5|950.7|945.7|950.2|945.2|22
1738004700000|2025-01-27 19:05:00|950.4|945.4|950.8|945.8|950.8|945.8|950.4|945.4|22
1738005000000|2025-01-27 19:10:00|950.7|945.7|950.2|945.2|950.9|945.9|950.2|945.2|18
1738005300000|2025-01-27 19:15:00|950.3|945.3|950.7|945.7|950.8|945.8|950.3|945.3|20
1738005600000|2025-01-27 19:20:00|950.6|945.6|950.5|945.5|950.7|945.7|950.3|945.3|26
1738005900000|2025-01-27 19:25:00|950.6|945.6|950.6|945.6|950.8|945.8|950.2|945.2|23
1738006200000|2025-01-27 19:30:00|950.5|945.5|950.4|945.4|950.6|945.6|950.1|945.1|24
1738006500000|2025-01-27 19:35:00|950.5|945.5|950.2|945.2|950.5|945.5|950.2|945.2|16
1738006800000|2025-01-27 19:40:00|950.1|945.1|950.5|945.5|950.5|945.5|949.8|944.8|24
1738007100000|2025-01-27 19:45:00|950.4|945.4|950.3|945.3|950.4|945.4|950.1|945.1|21
1738007400000|2025-01-27 19:50:00|950.2|945.2|950.3|945.3|950.4|945.4|950|945|15
1738007700000|2025-01-27 19:55:00|950.4|945.4|950.3|945.3|950.7|945.7|950.1|945.1|21
1738008000000|2025-01-27 20:00:00|950.4|945.4|950.5|945.5|950.6|945.6|950.2|945.2|17
1738008300000|2025-01-27 20:05:00|950.4|945.4|951|946|951|946|950.1|945.1|18
1738008600000|2025-01-27 20:10:00|950.9|945.9|950.5|945.5|951|946|950.4|945.4|19
1738008900000|2025-01-27 20:15:00|950.6|945.6|950.9|945.9|950.9|945.9|950.4|945.4|13
1738009200000|2025-01-27 20:20:00|950.8|945.8|950.9|945.9|951|946|950.3|945.3|16
1738009500000|2025-01-27 20:25:00|950.8|945.8|950.4|945.4|950.9|945.9|950.3|945.3|16
1738009800000|2025-01-27 20:30:00|950.5|945.5|950.6|945.6|950.7|945.7|950.4|945.4|12
1738010100000|2025-01-27 20:35:00|950.7|945.7|950.5|945.5|950.7|945.7|950.5|945.5|18
1738010400000|2025-01-27 20:40:00|950.6|945.6|950.9|945.9|950.9|945.9|950.6|945.6|10
1738010700000|2025-01-27 20:45:00|951|946|950.7|945.7|951.1|946.1|950.6|945.6|15
1738011000000|2025-01-27 20:50:00|950.6|945.6|950.6|945.6|950.8|945.8|950.5|945.5|15
1738011300000|2025-01-27 20:55:00|950.5|945.5|950.7|945.7|950.8|945.8|950.3|945.3|20
1738011600000|2025-01-27 21:00:00|950.6|945.6|950.9|945.9|950.9|945.9|950.6|945.6|20
1738011900000|2025-01-27 21:05:00|950.8|945.8|950.9|945.9|950.9|945.9|950.6|945.6|10
1738012200000|2025-01-27 21:10:00|950.8|945.8|950.9|945.9|951|946|950.8|945.8|6
1738012500000|2025-01-27 21:15:00|951|946|950.8|945.8|951|946|950.8|945.8|21
1738012800000|2025-01-27 21:20:00|950.9|945.9|950.8|945.8|951|946|950.8|945.8|10
1738013100000|2025-01-27 21:25:00|950.9|945.9|950.7|945.7|951|946|950.7|945.7|10
1738013400000|2025-01-27 21:30:00|950.8|945.8|950.9|945.9|951|946|950.7|945.7|11
1738013700000|2025-01-27 21:35:00|951|946|950.8|945.8|951|946|950.8|945.8|13
1738014000000|2025-01-27 21:40:00|950.7|945.7|950.8|945.8|950.9|945.9|950.7|945.7|8
1738014300000|2025-01-27 21:45:00|950.7|945.7|950.8|945.8|951|946|950.7|945.7|12
1738014600000|2025-01-27 21:50:00|951|946|950.5|945.5|951|946|950.5|945.5|9
1738014900000|2025-01-27 21:55:00|950.6|945.6|950.5|945.5|950.8|945.8|950.5|945.5|14
1738018800000|2025-01-27 23:00:00|953.1|945.1|951.8|946.8|953.1|946.9|951.5|945.1|17
1738019100000|2025-01-27 23:05:00|951.7|946.7|951.5|946.5|952|947|951.5|946.5|25
1738019400000|2025-01-27 23:10:00|951.3|946.3|951.3|946.3|951.5|946.5|951.1|946.1|27
1738019700000|2025-01-27 23:15:00|951.8|946.8|949.8|944.8|952.3|947.3|949.7|944.7|22
1738020000000|2025-01-27 23:20:00|949.9|944.9|950.3|945.3|951.1|946.1|949.1|944.1|32
1738020300000|2025-01-27 23:25:00|950.2|945.2|950.8|945.8|950.9|945.9|949.4|944.4|42
1738020600000|2025-01-27 23:30:00|950.7|945.7|950.6|945.6|951|946|950.3|945.3|54
1738020900000|2025-01-27 23:35:00|950.4|945.4|949.8|944.8|950.7|945.7|949|944|35
1738021200000|2025-01-27 23:40:00|949.9|944.9|950.2|945.2|950.3|945.3|949.9|944.9|21
1738021500000|2025-01-27 23:45:00|950|945|950|945|950|945|949.3|944.3|16
1738021800000|2025-01-27 23:50:00|950.4|945.4|950.6|945.6|950.9|945.9|950.4|945.4|26
1738022100000|2025-01-27 23:55:00|950.5|945.5|950.2|945.2|950.6|945.6|950.2|945.2|23
1738022400000|2025-01-28 00:00:00|950.3|945.3|950.8|945.8|950.9|945.9|950.2|945.2|24
1738022700000|2025-01-28 00:05:00|950.7|945.7|951|946|951|946|950.4|945.4|19
1738023000000|2025-01-28 00:10:00|950.8|945.8|950.8|945.8|951.1|946.1|950.1|945.1|29
1738023300000|2025-01-28 00:15:00|950.9|945.9|949.8|944.8|950.9|945.9|949.6|944.6|29
1738023600000|2025-01-28 00:20:00|949.7|944.7|949.4|944.4|949.9|944.9|949.4|944.4|17
1738023900000|2025-01-28 00:25:00|949.5|944.5|949.8|944.8|950|945|949.1|944.1|26
1738024200000|2025-01-28 00:30:00|949.7|944.7|949.6|944.6|949.8|944.8|949.5|944.5|17
1738025700000|2025-01-28 00:55:00|949.1|944.1|948.4|943.4|949.3|944.3|948.4|943.4|12
1738026000000|2025-01-28 01:00:00|948.5|943.5|949.9|944.9|950.4|945.4|948.4|943.4|44
1738026300000|2025-01-28 01:05:00|950|945|949.7|944.7|950.2|945.2|949.6|944.6|19
1738026600000|2025-01-28 01:10:00|949.8|944.8|949.7|944.7|949.9|944.9|949.6|944.6|14
1738026900000|2025-01-28 01:15:00|949.9|944.9|951|946|951.1|946.1|949.8|944.8|34
1738027200000|2025-01-28 01:20:00|950.9|945.9|950.4|945.4|950.9|945.9|950.4|945.4|20
1738027500000|2025-01-28 01:25:00|950.5|945.5|950.4|945.4|950.5|945.5|950.2|945.2|18
1738027800000|2025-01-28 01:30:00|950.3|945.3|949|944|950.3|945.3|948.8|943.8|32
1738028100000|2025-01-28 01:35:00|949.1|944.1|950.5|945.5|950.5|945.5|949|944|21
1738028400000|2025-01-28 01:40:00|950.1|945.1|949.2|944.2|950.7|945.7|948.8|943.8|40
1738028700000|2025-01-28 01:45:00|949|944|949.4|944.4|949.4|944.4|948.7|943.7|23
1738029000000|2025-01-28 01:50:00|949.3|944.3|948.9|943.9|949.3|944.3|948.8|943.8|27
1738029300000|2025-01-28 01:55:00|949|944|947|942|949.3|944.3|946.3|941.3|79
1738029600000|2025-01-28 02:00:00|946.6|941.6|946.4|941.4|947.3|942.3|946.3|941.3|48
1738029900000|2025-01-28 02:05:00|946.3|941.3|946.8|941.8|946.9|941.9|946.1|941.1|44
1738030200000|2025-01-28 02:10:00|946.7|941.7|946.8|941.8|947.2|942.2|946.4|941.4|39
1738037100000|2025-01-28 04:05:00|945.2|940.2|944.9|939.9|945.2|940.2|944.9|939.9|4
1738037400000|2025-01-28 04:10:00|945|940|945.4|940.4|945.5|940.5|944.9|939.9|11
1738037700000|2025-01-28 04:15:00|945.3|940.3|945.1|940.1|945.5|940.5|944.9|939.9|22
1738038000000|2025-01-28 04:20:00|945.2|940.2|945.3|940.3|945.7|940.7|945|940|18
1738038300000|2025-01-28 04:25:00|945.2|940.2|945.4|940.4|945.4|940.4|945.2|940.2|11
1738038600000|2025-01-28 04:30:00|945.5|940.5|945.1|940.1|945.5|940.5|945.1|940.1|9
1738038900000|2025-01-28 04:35:00|945.3|940.3|945|940|945.4|940.4|945|940|10
1738039200000|2025-01-28 04:40:00|945.1|940.1|945.1|940.1|945.3|940.3|945.1|940.1|11
1738039500000|2025-01-28 04:45:00|945.4|940.4|945.1|940.1|945.4|940.4|945|940|8
1738039800000|2025-01-28 04:50:00|945|940|945.3|940.3|945.3|940.3|945|940|8
1738045800000|2025-01-28 06:30:00|946.3|941.3|946.6|941.6|946.6|941.6|946.3|941.3|8
1738046100000|2025-01-28 06:35:00|946.7|941.7|946.3|941.3|946.8|941.8|946.3|941.3|8
1738046400000|2025-01-28 06:40:00|946.4|941.4|946.6|941.6|947.9|941.8|946.4|939.8|18
1738046700000|2025-01-28 06:45:00|946.7|941.7|946.1|941.1|946.7|941.7|946|941|11
1738047000000|2025-01-28 06:50:00|946|941|945.8|940.8|946|941|945.8|940.8|9
1738047300000|2025-01-28 06:55:00|945.7|940.7|945.2|940.2|945.7|940.7|945.1|940.1|17
1738047600000|2025-01-28 07:00:00|944.8|939.8|943.6|938.6|944.8|939.8|943.4|938.4|40
1738047900000|2025-01-28 07:05:00|943.8|938.8|944.2|939.2|944.5|939.5|943.8|938.8|29
1738048200000|2025-01-28 07:10:00|944.1|939.1|944.3|939.3|944.6|939.6|944.1|939.1|19
1738048500000|2025-01-28 07:15:00|943.9|938.9|944.1|939.1|944.1|939.1|943.4|938.4|23
1738048800000|2025-01-28 07:20:00|944|939|945|940|945|940|943.7|938.7|22
1738049100000|2025-01-28 07:25:00|944.9|939.9|944.2|939.2|945.1|940.1|944|939|28
1738049400000|2025-01-28 07:30:00|944.3|939.3|943.5|938.5|944.3|939.3|943.3|938.3|27
1738049700000|2025-01-28 07:35:00|943.4|938.4|942.7|937.7|943.5|938.5|942.6|937.6|25
1738050000000|2025-01-28 07:40:00|942.6|937.6|942.5|937.5|942.9|937.9|941.8|936.8|29
1738050300000|2025-01-28 07:45:00|942.4|937.4|942.3|937.3|942.4|937.4|941.7|936.7|24
1738050600000|2025-01-28 07:50:00|942.4|937.4|942|937|943|938|942|937|19
1738050900000|2025-01-28 07:55:00|941.7|936.7|943.3|938.3|943.3|938.3|941.3|936.3|25
1738051200000|2025-01-28 08:00:00|943.4|938.4|944.3|939.3|944.7|939.7|943.3|938.3|53
1738051500000|2025-01-28 08:05:00|944.4|939.4|944.1|939.1|944.4|939.4|944|939|20
1738051800000|2025-01-28 08:10:00|944|939|943.7|938.7|944.1|939.1|943.6|938.6|22
1738052100000|2025-01-28 08:15:00|943.6|938.6|943.6|938.6|943.8|938.8|943.6|938.6|9
1738053000000|2025-01-28 08:30:00|942.3|937.3|942.4|937.4|942.4|937.4|942.3|937.3|2
1738053300000|2025-01-28 08:35:00|942.3|937.3|945.9|940.9|946.3|941.3|942.3|937.3|42
1738053600000|2025-01-28 08:40:00|945.8|940.8|947.4|942.4|947.5|942.5|945|940|35
1738053900000|2025-01-28 08:45:00|947.5|942.5|948.2|943.2|948.4|943.4|947|942|26
1738054200000|2025-01-28 08:50:00|948.1|943.1|948.1|943.1|948.6|943.6|947.8|942.8|28
1738054500000|2025-01-28 08:55:00|948|943|948.7|943.7|949.6|944.6|947.9|942.9|42
1738054800000|2025-01-28 09:00:00|948.8|943.8|949.3|944.3|950|945|948.7|943.7|31
1738055100000|2025-01-28 09:05:00|949|944|950.2|945.2|950.6|945.6|949|944|44
1738055400000|2025-01-28 09:10:00|950.3|945.3|950.2|945.2|950.3|945.3|949.6|944.6|30
1738055700000|2025-01-28 09:15:00|950.3|945.3|951.4|946.4|951.6|946.6|950.3|945.3|30
1738056000000|2025-01-28 09:20:00|951.3|946.3|951.1|946.1|951.3|946.3|950.5|945.5|22
1738056300000|2025-01-28 09:25:00|951.2|946.2|951.8|946.8|951.9|946.9|951.2|946.2|20
1738056600000|2025-01-28 09:30:00|951.9|946.9|952.5|947.5|952.6|947.6|951.9|946.9|37
1738056900000|2025-01-28 09:35:00|952.4|947.4|952.2|947.2|952.9|947.9|952|947|23
1738057200000|2025-01-28 09:40:00|952.1|947.1|951.9|946.9|952.2|947.2|951.9|946.9|23
1738057500000|2025-01-28 09:45:00|951.8|946.8|950.9|945.9|951.9|946.9|950.8|945.8|31
1738057800000|2025-01-28 09:50:00|950.8|945.8|950.3|945.3|950.8|945.8|949.7|944.7|30
1738058100000|2025-01-28 09:55:00|950.2|945.2|949.5|944.5|950.7|945.7|949.5|944.5|28
1738058400000|2025-01-28 10:00:00|949.6|944.6|949.4|944.4|950|945|949.1|944.1|25
1738058700000|2025-01-28 10:05:00|949.5|944.5|951.3|946.3|951.4|946.4|949.5|944.5|29
1738059000000|2025-01-28 10:10:00|951.2|946.2|951.3|946.3|951.8|946.8|951.2|946.2|32
1738059300000|2025-01-28 10:15:00|951.2|946.2|950.2|945.2|951.4|946.4|950.1|945.1|20
1738059600000|2025-01-28 10:20:00|950.1|945.1|951|946|951.5|946.5|950.1|945.1|30
1738059900000|2025-01-28 10:25:00|950.9|945.9|950.9|945.9|951.5|946.5|950.4|945.4|34
1738060200000|2025-01-28 10:30:00|951|946|950.1|945.1|951|946|950.1|945.1|21
1738060500000|2025-01-28 10:35:00|949.9|944.9|949.2|944.2|950.4|945.4|949.2|944.2|17
1738060800000|2025-01-28 10:40:00|949.4|944.4|949|944|949.5|944.5|949|944|22
1738061100000|2025-01-28 10:45:00|949.1|944.1|949.1|944.1|949.6|944.6|949|944|15
1738061400000|2025-01-28 10:50:00|949|944|949.2|944.2|949.3|944.3|948.8|943.8|14
1738061700000|2025-01-28 10:55:00|949.1|944.1|949.4|944.4|949.4|944.4|948.9|943.9|6
1738062000000|2025-01-28 11:00:00|949.7|944.7|948.6|943.6|949.7|944.7|948.6|943.6|15
1738062300000|2025-01-28 11:05:00|948.5|943.5|949|944|949.3|944.3|948.4|943.4|25
1738062600000|2025-01-28 11:10:00|948.9|943.9|948.6|943.6|949|944|948.5|943.5|23
1738062900000|2025-01-28 11:15:00|948.5|943.5|948.5|943.5|948.7|943.7|948.3|943.3|14
1738063200000|2025-01-28 11:20:00|948.6|943.6|948.6|943.6|948.7|943.7|948.2|943.2|20
1738063500000|2025-01-28 11:25:00|948.7|943.7|949.8|944.8|950.1|945.1|948.7|943.7|17
1738063800000|2025-01-28 11:30:00|949.7|944.7|949.1|944.1|950.2|945.2|949.1|944.1|26
1738064100000|2025-01-28 11:35:00|948.8|943.8|948.5|943.5|949.4|944.4|948.4|943.4|34
1738064400000|2025-01-28 11:40:00|948.7|943.7|949.5|944.5|949.6|944.6|948.7|943.7|20
1738064700000|2025-01-28 11:45:00|949.6|944.6|949.7|944.7|949.8|944.8|949.3|944.3|21
1738065000000|2025-01-28 11:50:00|949.8|944.8|949.7|944.7|950.4|945.4|949.4|944.4|30
1738065300000|2025-01-28 11:55:00|949.5|944.5|949|944|949.9|944.9|948.9|943.9|28
1738065600000|2025-01-28 12:00:00|949.1|944.1|949.3|944.3|949.8|944.8|948.9|943.9|23
1738065900000|2025-01-28 12:05:00|949.2|944.2|948.7|943.7|949.3|944.3|948.7|943.7|16
1738066200000|2025-01-28 12:10:00|948.8|943.8|948.4|943.4|948.9|943.9|948.1|943.1|35
1738066500000|2025-01-28 12:15:00|948.6|943.6|948.7|943.7|948.9|943.9|948.5|943.5|15
1738066800000|2025-01-28 12:20:00|948.8|943.8|948.9|943.9|949.2|944.2|948.7|943.7|18
1738067100000|2025-01-28 12:25:00|948.8|943.8|948.8|943.8|949.2|944.2|948.7|943.7|19
1738067400000|2025-01-28 12:30:00|948.7|943.7|948.9|943.9|948.9|943.9|948.4|943.4|23
1738067700000|2025-01-28 12:35:00|948.8|943.8|948.9|943.9|949.1|944.1|948.6|943.6|20
1738068000000|2025-01-28 12:40:00|949|944|947.9|942.9|949|944|947.7|942.7|16
1738068300000|2025-01-28 12:45:00|948|943|947.7|942.7|948.1|943.1|947.6|942.6|23
1738068600000|2025-01-28 12:50:00|947.8|942.8|947.2|942.2|947.8|942.8|947|942|34
1738068900000|2025-01-28 12:55:00|947.3|942.3|946.4|941.4|947.3|942.3|946.3|941.3|43
1738069200000|2025-01-28 13:00:00|946.6|941.6|946.3|941.3|947.1|942.1|945.8|940.8|68
1738069500000|2025-01-28 13:05:00|946.2|941.2|945.8|940.8|946.3|941.3|945.2|940.2|91
1738069800000|2025-01-28 13:10:00|945.7|940.7|946.1|941.1|947.7|941.1|945|939.6|68
1738070100000|2025-01-28 13:15:00|946|941|945.5|940.5|947.7|941.1|945.4|939.6|60
1738070400000|2025-01-28 13:20:00|945.6|940.6|945.9|940.9|946.7|941.7|944.9|939.9|68
1738070700000|2025-01-28 13:25:00|945.8|940.8|945.6|940.6|947.7|940.9|944.6|938.5|48
1738071000000|2025-01-28 13:30:00|945.5|940.5|943.3|938.3|945.7|940.7|943.1|938.1|64
1738071300000|2025-01-28 13:35:00|943.2|938.2|942.4|937.4|943.2|938.2|941.6|936.6|32
1738071600000|2025-01-28 13:40:00|942.3|937.3|942.1|937.1|942.5|937.5|941.8|936.8|30
1738071900000|2025-01-28 13:45:00|942|937|942.5|937.5|942.7|937.7|941.8|936.8|27
1738072200000|2025-01-28 13:50:00|942.6|937.6|942|937|942.6|937.6|941.8|936.8|21
1738072500000|2025-01-28 13:55:00|942.5|937.5|942.2|937.2|942.5|937.5|942.2|937.2|4
1738072800000|2025-01-28 14:00:00|942.1|937.1|942.3|937.3|942.7|937.7|942|937|29
1738073100000|2025-01-28 14:05:00|942.1|937.1|942.4|937.4|942.5|937.5|941.9|936.9|31
1738073400000|2025-01-28 14:10:00|942.3|937.3|942.7|937.7|942.7|937.7|941.9|936.9|33
1738073700000|2025-01-28 14:15:00|942.8|937.8|941.2|936.2|942.8|937.8|940.9|935.9|37
1738074000000|2025-01-28 14:20:00|941.1|936.1|943.2|938.2|944.6|939.6|940.3|936|56
1738074300000|2025-01-28 14:25:00|943.1|938.1|942.6|937.6|943.2|938.2|942.2|937.2|29
1738074600000|2025-01-28 14:30:00|943.2|938.2|943.2|938.2|944|939|942.8|937.8|45
1738074900000|2025-01-28 14:35:00|943.1|938.1|943.8|938.8|943.8|938.8|942.9|937.9|37
1738075200000|2025-01-28 14:40:00|943.7|938.7|943.1|938.1|943.9|938.9|942.4|937.4|36
1738075500000|2025-01-28 14:45:00|942.9|937.9|943.4|938.4|943.6|938.6|941.9|936.9|38
1738075800000|2025-01-28 14:50:00|943.3|938.3|943.3|938.3|943.6|938.6|943.1|938.1|42
1738076100000|2025-01-28 14:55:00|943.4|938.4|944.4|939.4|944.8|939.8|943.3|938.3|34
1738076400000|2025-01-28 15:00:00|944.5|939.5|944.1|939.1|944.9|939.9|943.9|938.9|37
1738076700000|2025-01-28 15:05:00|944|939|944.3|939.3|944.4|939.4|943.6|938.6|34
1738077000000|2025-01-28 15:10:00|944.2|939.2|945.1|940.1|945.2|941.9|943.5|939|33
1738077300000|2025-01-28 15:15:00|944.9|939.9|947.3|942.3|947.9|942.9|943.5|939.9|18
1738077600000|2025-01-28 15:20:00|947|942|947.5|942.5|948|943|946.8|941.8|44
1738077900000|2025-01-28 15:25:00|947.4|942.4|948|943|948.7|943.7|947|942|42
1738078200000|2025-01-28 15:30:00|947.9|942.9|948.3|943.3|948.7|943.7|947|942|38
1738078500000|2025-01-28 15:35:00|948.2|943.2|948.4|943.4|948.5|943.5|947.8|942.8|34
1738078800000|2025-01-28 15:40:00|948.5|943.5|946.5|941.5|948.5|943.5|946.4|941.4|28
1738079100000|2025-01-28 15:45:00|946.3|941.3|946.3|941.3|947|942|945.9|940.9|35
1738079400000|2025-01-28 15:50:00|946.1|941.1|946.4|941.4|947.5|942.5|945.8|940.8|39
1738079700000|2025-01-28 15:55:00|946.3|941.3|945.7|940.7|946.3|941.3|945.5|940.5|35
1738080000000|2025-01-28 16:00:00|945.8|940.8|947.4|942.4|947.4|942.4|945.1|940.1|49
1738080300000|2025-01-28 16:05:00|947.3|942.3|946.8|941.8|947.6|942.6|946.4|941.4|34
1738080600000|2025-01-28 16:10:00|946.9|941.9|945.6|940.6|947.7|942.7|945.6|940.6|41
1738080900000|2025-01-28 16:15:00|945.8|940.8|945.1|940.1|946|941|944.7|939.7|32
1738081200000|2025-01-28 16:20:00|945|940|944.6|939.6|945.1|940.1|944.2|939.2|25
1738081500000|2025-01-28 16:25:00|944.4|939.4|944.6|939.6|945|940|944.3|939.3|22
1738081800000|2025-01-28 16:30:00|944.7|939.7|944.3|939.3|944.7|939.7|944.3|939.3|20
1738082400000|2025-01-28 16:40:00|943.5|938.5|943.3|938.3|943.6|938.6|943.3|938.3|6
1738082700000|2025-01-28 16:45:00|943.4|938.4|944.4|939.4|944.8|939.8|943.4|938.4|24
1738083000000|2025-01-28 16:50:00|944.3|939.3|944.3|939.3|944.4|939.4|944.1|939.1|15
1738083300000|2025-01-28 16:55:00|944.4|939.4|944.3|939.3|944.4|939.4|944.1|939.1|18
1738083600000|2025-01-28 17:00:00|944.2|939.2|944.4|939.4|945.1|940.1|943.5|938.5|39
1738083900000|2025-01-28 17:05:00|944.3|939.3|946.4|941.4|946.5|941.5|944.3|939.3|19
1738084200000|2025-01-28 17:10:00|946.3|941.3|946|941|946.6|941.6|946|941|25
1738084500000|2025-01-28 17:15:00|945.8|940.8|946.8|941.8|946.8|941.8|945.8|940.8|23
1738084800000|2025-01-28 17:20:00|946.9|941.9|947.4|942.4|947.9|942.9|946.6|941.6|39
1738085100000|2025-01-28 17:25:00|947.3|942.3|947.7|942.7|948.3|943.3|947.3|942.3|29
1738085400000|2025-01-28 17:30:00|947.6|942.6|947.2|942.2|947.6|942.6|946.8|941.8|30
1738085700000|2025-01-28 17:35:00|947.3|942.3|946.9|941.9|947.6|942.6|946.5|941.5|29
1738086000000|2025-01-28 17:40:00|946.7|941.7|946.3|941.3|946.8|941.8|946|941|25
1738086300000|2025-01-28 17:45:00|946.2|941.2|947.4|942.4|947.5|942.5|946.2|941.2|35
1738086600000|2025-01-28 17:50:00|947.3|942.3|947.1|942.1|947.4|942.4|946.6|941.6|26
1738086900000|2025-01-28 17:55:00|946.8|941.8|946.4|941.4|947|942|946.1|941.1|35
1738087200000|2025-01-28 18:00:00|946.1|941.1|946.5|941.5|947.3|942.3|945.8|940.8|42
1738087500000|2025-01-28 18:05:00|946.6|941.6|946.3|941.3|947.4|942.4|946.3|941.3|28
1738087800000|2025-01-28 18:10:00|946.4|941.4|946.4|941.4|947.1|942.1|946.4|941.4|28
1738088100000|2025-01-28 18:15:00|946.6|941.6|946.5|941.5|946.7|941.7|946.5|941.5|13
1738088400000|2025-01-28 18:20:00|946.6|941.6|946.6|941.6|946.8|941.8|946.4|941.4|19
1738088700000|2025-01-28 18:25:00|946.5|941.5|947|942|947|942|946.4|941.4|23
1738089000000|2025-01-28 18:30:00|947.1|942.1|947|942|947.3|942.3|946.7|941.7|25
1738089300000|2025-01-28 18:35:00|946.9|941.9|946.6|941.6|947.1|942.1|946.5|941.5|21
1738089600000|2025-01-28 18:40:00|946.1|941.1|946.3|941.3|946.8|941.8|946.1|941.1|27
1738089900000|2025-01-28 18:45:00|946.4|941.4|946.2|941.2|946.4|941.4|946|941|28
1738090200000|2025-01-28 18:50:00|946.3|941.3|946|941|946.3|941.3|945.9|940.9|18
1738090500000|2025-01-28 18:55:00|945.9|940.9|946.4|941.4|946.4|941.4|945.9|940.9|22
1738090800000|2025-01-28 19:00:00|946.3|941.3|946.5|941.5|946.6|941.6|946.1|941.1|23
1738091100000|2025-01-28 19:05:00|946.6|941.6|946.4|941.4|946.8|941.8|946.4|941.4|14
1738091400000|2025-01-28 19:10:00|946.3|941.3|946.5|941.5|946.6|941.6|946.3|941.3|11
1738091700000|2025-01-28 19:15:00|946.6|941.6|946.7|941.7|946.7|941.7|946.4|941.4|16
1738092000000|2025-01-28 19:20:00|946.9|941.9|946.7|941.7|947|942|946.7|941.7|16
1738092300000|2025-01-28 19:25:00|946.8|941.8|946.8|941.8|947|942|946.6|941.6|11
1738092600000|2025-01-28 19:30:00|946.7|941.7|946.9|941.9|947.4|942.4|946.7|941.7|25
1738092900000|2025-01-28 19:35:00|947|942|947|942|947.2|942.2|946.8|941.8|11
1738093200000|2025-01-28 19:40:00|947.1|942.1|947.1|942.1|947.2|942.2|947|942|7
1738093500000|2025-01-28 19:45:00|947.6|942.6|947.7|942.7|947.7|942.7|947.3|942.3|12
1738093800000|2025-01-28 19:50:00|947.6|942.6|947.4|942.4|947.8|942.8|947.4|942.4|11
1738094100000|2025-01-28 19:55:00|947.5|942.5|947.4|942.4|947.7|942.7|947.2|942.2|27
1738094400000|2025-01-28 20:00:00|947.5|942.5|948.1|943.1|948.2|943.2|947.4|942.4|22
1738094700000|2025-01-28 20:05:00|948.2|943.2|948.4|943.4|948.5|943.5|948|943|14
1738095000000|2025-01-28 20:10:00|948.5|943.5|948.6|943.6|948.6|943.6|947.9|942.9|20
1738095300000|2025-01-28 20:15:00|948.5|943.5|948.2|943.2|948.8|943.8|947.9|942.9|18
1738095600000|2025-01-28 20:20:00|948.3|943.3|948.1|943.1|948.4|943.4|948.1|943.1|13
1738095900000|2025-01-28 20:25:00|948|943|947.7|942.7|948.1|943.1|947.6|942.6|12
1738096200000|2025-01-28 20:30:00|947.6|942.6|947.6|942.6|948|943|947.5|942.5|15
1738096500000|2025-01-28 20:35:00|947.7|942.7|947.8|942.8|947.9|942.9|947.5|942.5|14
1738096800000|2025-01-28 20:40:00|947.9|942.9|947.8|942.8|947.9|942.9|947.5|942.5|20
1738097100000|2025-01-28 20:45:00|947.7|942.7|947.8|942.8|947.8|942.8|947.6|942.6|16
1738097400000|2025-01-28 20:50:00|947.9|942.9|947.9|942.9|947.9|942.9|947.7|942.7|15
1738097700000|2025-01-28 20:55:00|947.8|942.8|947.6|942.6|947.8|942.8|947.5|942.5|15
1738098000000|2025-01-28 21:00:00|947.5|942.5|947.1|942.1|947.5|942.5|947|942|21
1738098300000|2025-01-28 21:05:00|947.2|942.2|947.1|942.1|947.3|942.3|947|942|9
1738098600000|2025-01-28 21:10:00|947|942|947.1|942.1|947.2|942.2|947|942|4
1738098900000|2025-01-28 21:15:00|947|942|947.2|942.2|947.4|942.4|946.8|941.8|9
1738099200000|2025-01-28 21:20:00|947.3|942.3|947.4|942.4|947.4|942.4|947.2|942.2|6
1738099500000|2025-01-28 21:25:00|947.5|942.5|947.8|942.8|947.8|942.8|947.4|942.4|5
1738099800000|2025-01-28 21:30:00|947.7|942.7|947.6|942.6|947.7|942.7|947.4|942.4|7
1738100100000|2025-01-28 21:35:00|947.7|942.7|947.7|942.7|947.7|942.7|947.6|942.6|5
1738100400000|2025-01-28 21:40:00|947.8|942.8|947.7|942.7|947.8|942.8|947.7|942.7|4
1738100700000|2025-01-28 21:45:00|947.8|942.8|947.6|942.6|947.9|942.9|947.6|942.6|13
1738101000000|2025-01-28 21:50:00|947.7|942.7|947.9|942.9|947.9|942.9|947.5|942.5|8
1738101300000|2025-01-28 21:55:00|947.7|942.7|948.9|940.4|949.1|942.7|947.6|940.1|18
1738105200000|2025-01-28 23:00:00|950|939.6|947|942|950|942|946.7|939.6|21
1738105500000|2025-01-28 23:05:00|946.9|941.9|947.3|942.3|947.6|942.6|946.9|941.9|12
1738105800000|2025-01-28 23:10:00|947.4|942.4|947.2|942.2|947.5|942.5|947.2|942.2|11
1738106100000|2025-01-28 23:15:00|947.4|942.4|947.6|942.6|947.8|942.8|947.4|942.4|17
1738106400000|2025-01-28 23:20:00|947.7|942.7|947.7|942.7|947.8|942.8|947.5|942.5|17
1738106700000|2025-01-28 23:25:00|947.8|942.8|948|943|948|943|946.9|941.9|17
1738107000000|2025-01-28 23:30:00|948.1|943.1|948.3|943.3|948.4|943.4|947.7|942.7|18
1738107300000|2025-01-28 23:35:00|948.4|943.4|948.5|943.5|948.5|943.5|947.9|942.9|13
1738107600000|2025-01-28 23:40:00|948.3|943.3|948.2|943.2|948.5|943.5|947.3|942.3|17
1738107900000|2025-01-28 23:45:00|948.1|943.1|947.8|942.8|948.2|943.2|947.3|942.3|18
1738108200000|2025-01-28 23:50:00|947.9|942.9|947.9|942.9|948.2|943.2|947.8|942.8|16
1738108500000|2025-01-28 23:55:00|947.8|942.8|947.3|942.3|947.9|942.9|947.3|942.3|19
1738108800000|2025-01-29 00:00:00|947.2|942.2|948.1|943.1|948.2|943.2|947.1|942.1|32
1738109100000|2025-01-29 00:05:00|947.9|942.9|948.2|943.2|948.6|943.6|947.8|942.8|25
1738109400000|2025-01-29 00:10:00|948.1|943.1|948.5|943.5|949.2|944.2|948|943|22
1738109700000|2025-01-29 00:15:00|948.6|943.6|948.6|943.6|948.8|943.8|948.2|943.2|20
1738110000000|2025-01-29 00:20:00|948.5|943.5|948.7|943.7|948.9|943.9|948.1|943.1|19
1738110300000|2025-01-29 00:25:00|948.8|943.8|948.3|943.3|949.1|944.1|948.3|943.3|31
1738110600000|2025-01-29 00:30:00|948.4|943.4|947.1|942.1|948.4|943.4|946.5|941.5|33
1738110900000|2025-01-29 00:35:00|947|942|946.8|941.8|947.3|942.3|946.5|941.5|20
1738111200000|2025-01-29 00:40:00|946.9|941.9|946.7|941.7|947|942|946.5|941.5|23
1738111500000|2025-01-29 00:45:00|946.6|941.6|946.5|941.5|946.9|941.9|946.4|941.4|28
1738111800000|2025-01-29 00:50:00|946.6|941.6|947.2|942.2|947.3|942.3|946.6|941.6|17
1738112100000|2025-01-29 00:55:00|947|942|946.4|941.4|947.8|942.8|946.4|941.4|21
1738112400000|2025-01-29 01:00:00|946.3|941.3|946.6|941.6|947.4|942.4|946.3|941.3|41
1738112700000|2025-01-29 01:05:00|946.7|941.7|946.7|941.7|946.9|941.9|946.1|941.1|28
1738113000000|2025-01-29 01:10:00|946.6|941.6|946.5|941.5|946.8|941.8|945.7|940.7|33
1738113300000|2025-01-29 01:15:00|946.4|941.4|945.8|940.8|946.8|941.8|945.8|940.8|26
1738113600000|2025-01-29 01:20:00|945.9|940.9|945.9|940.9|946.4|941.4|945.9|940.9|18
1738113900000|2025-01-29 01:25:00|945.8|940.8|946.2|941.2|947.1|942.1|945.8|940.8|25
1738114200000|2025-01-29 01:30:00|946|941|946.1|941.1|946.1|941.1|945.6|940.6|16
1738114500000|2025-01-29 01:35:00|946|941|946.5|941.5|946.6|941.6|945.7|940.7|25
1738114800000|2025-01-29 01:40:00|946.7|941.7|946.1|941.1|946.8|941.8|945.9|940.9|25
1738115100000|2025-01-29 01:45:00|946|941|946.1|941.1|946.7|941.7|945.9|940.9|26
1738115400000|2025-01-29 01:50:00|946|941|945.5|940.5|946.4|941.4|945.2|940.2|32
1738115700000|2025-01-29 01:55:00|945.4|940.4|945|940|945.4|940.4|944.6|939.6|27
1738116000000|2025-01-29 02:00:00|944.9|939.9|945.5|940.5|945.8|940.8|944.5|939.5|22
1738116300000|2025-01-29 02:05:00|945.7|940.7|945.5|940.5|946.4|941.4|945.4|940.4|30
1738116600000|2025-01-29 02:10:00|945.4|940.4|945.8|940.8|946.3|941.3|945.4|940.4|23
1738116900000|2025-01-29 02:15:00|945.9|940.9|945|940|946|941|944.6|939.6|29
1738117200000|2025-01-29 02:20:00|944.9|939.9|946.3|941.3|946.3|941.3|944.7|939.7|16
1738117500000|2025-01-29 02:25:00|946.2|941.2|946.6|941.6|946.6|941.6|946|941|16
1738117800000|2025-01-29 02:30:00|946.5|941.5|946.7|941.7|946.9|941.9|946.4|941.4|12
1738118100000|2025-01-29 02:35:00|946.6|941.6|946.8|941.8|946.8|941.8|946.5|941.5|12
1738118400000|2025-01-29 02:40:00|946.7|941.7|947.1|942.1|947.5|942.5|946.7|941.7|14
1738118700000|2025-01-29 02:45:00|947|942|946.9|941.9|947.2|942.2|946.9|941.9|13
1738119000000|2025-01-29 02:50:00|947|942|947.2|942.2|947.2|942.2|946.8|941.8|16
1738119300000|2025-01-29 02:55:00|947.3|942.3|947.1|942.1|947.3|942.3|947.1|942.1|5
1738119600000|2025-01-29 03:00:00|947|942|946.4|941.4|947.1|942.1|946.4|941.4|11
1738119900000|2025-01-29 03:05:00|946.3|941.3|946|941|946.5|941.5|945.8|940.8|27
1738120200000|2025-01-29 03:10:00|945.6|940.6|945.5|940.5|945.7|940.7|945.5|940.5|8
1738120500000|2025-01-29 03:15:00|945.4|940.4|945.4|940.4|945.5|940.5|945.3|940.3|9
1738120800000|2025-01-29 03:20:00|945.3|940.3|944.9|939.9|945.4|940.4|944.7|939.7|14
1738121100000|2025-01-29 03:25:00|945|940|945|940|945.1|940.1|944.9|939.9|13
1738121400000|2025-01-29 03:30:00|944.9|939.9|944.9|939.9|945|940|944.8|939.8|10
1738121700000|2025-01-29 03:35:00|945|940|945.3|940.3|945.4|940.4|945|940|7
1738122000000|2025-01-29 03:40:00|945.4|940.4|945.3|940.3|945.4|940.4|945.3|940.3|6
1738122300000|2025-01-29 03:45:00|945.4|940.4|945.3|940.3|945.4|940.4|945.3|940.3|10
1738122600000|2025-01-29 03:50:00|945.4|940.4|945.4|940.4|945.4|940.4|945.3|940.3|3
1738125300000|2025-01-29 04:35:00|946.6|941.6|946.5|941.5|946.6|941.6|946.5|941.5|6
1738125600000|2025-01-29 04:40:00|946.3|941.3|946.3|941.3|946.5|941.5|946.3|941.3|9
1738125900000|2025-01-29 04:45:00|946.2|941.2|946.2|941.2|946.3|941.3|946.1|941.1|6
1738126200000|2025-01-29 04:50:00|946.1|941.1|946.2|941.2|946.2|941.2|946.1|941.1|2
1738126500000|2025-01-29 04:55:00|946.3|941.3|946.3|941.3|946.3|941.3|946.1|941.1|5
1738128600000|2025-01-29 05:30:00|947.3|942.3|947.7|942.7|947.7|942.7|947.1|942.1|17
1738128900000|2025-01-29 05:35:00|947.6|942.6|947.5|942.5|947.8|942.8|947.4|942.4|10
1738129200000|2025-01-29 05:40:00|947.6|942.6|947.1|942.1|947.7|942.7|947.1|942.1|18
1738129500000|2025-01-29 05:45:00|947.2|942.2|947.4|942.4|947.4|942.4|947.1|942.1|13
1738129800000|2025-01-29 05:50:00|947.3|942.3|947.9|942.9|948.1|943.1|947.3|942.3|19
1738130100000|2025-01-29 05:55:00|947.8|942.8|948.4|943.4|948.6|943.6|947.8|942.8|19
1738130400000|2025-01-29 06:00:00|948.5|943.5|949.2|944.2|949.2|944.2|948.4|943.4|33
1738130700000|2025-01-29 06:05:00|949.3|944.3|949.2|944.2|949.3|944.3|948.7|943.7|18
1738131000000|2025-01-29 06:10:00|949.3|944.3|949.4|944.4|949.4|944.4|949|944|14
1738131300000|2025-01-29 06:15:00|949.3|944.3|949.2|944.2|949.5|944.5|949.1|944.1|19
1738131600000|2025-01-29 06:20:00|949.1|944.1|949.2|944.2|949.4|944.4|948.7|943.7|21
1738131900000|2025-01-29 06:25:00|949.1|944.1|948.5|943.5|949.1|944.1|948.2|943.2|24
1738132200000|2025-01-29 06:30:00|948.6|943.6|949|944|949|944|948.5|943.5|17
1738132500000|2025-01-29 06:35:00|949.1|944.1|949.4|944.4|949.4|944.4|949|944|8
1738132800000|2025-01-29 06:40:00|949.3|944.3|949|944|949.5|944.5|948.9|943.9|16
1738133100000|2025-01-29 06:45:00|948.9|943.9|948.5|943.5|949|944|948.5|943.5|9
1738134900000|2025-01-29 07:15:00|945.3|940.3|945.3|940.3|945.5|940.5|945.1|940.1|22
1738135200000|2025-01-29 07:20:00|945.5|940.5|944.8|939.8|945.7|940.7|944.4|939.4|31
1738135500000|2025-01-29 07:25:00|944.9|939.9|944.9|939.9|945.1|940.1|944.5|939.5|31
1738135800000|2025-01-29 07:30:00|945|940|944.6|939.6|945|940|944.5|939.5|26
1738136100000|2025-01-29 07:35:00|944.8|939.8|944.5|939.5|944.8|939.8|944.3|939.3|25
1738136400000|2025-01-29 07:40:00|944.6|939.6|944.1|939.1|944.6|939.6|944.1|939.1|23
1738136700000|2025-01-29 07:45:00|943.9|938.9|944|939|944.2|939.2|943.9|938.9|15
1738137000000|2025-01-29 07:50:00|944.1|939.1|945.6|940.6|945.9|940.9|944.1|939.1|36
1738137300000|2025-01-29 07:55:00|945.5|940.5|946.5|941.5|946.6|941.6|945.5|940.5|25
1738137600000|2025-01-29 08:00:00|946.6|941.6|946.1|941.1|947|942|945.7|940.7|25
1738137900000|2025-01-29 08:05:00|946|941|946.3|941.3|946.6|941.6|946|941|20
1738138200000|2025-01-29 08:10:00|946.2|941.2|946.7|941.7|947|942|946.2|941.2|19
1738138500000|2025-01-29 08:15:00|946.8|941.8|947.4|942.4|947.5|942.5|946.7|941.7|18
1738139700000|2025-01-29 08:35:00|952.6|947.6|952.5|947.5|952.6|947.6|952.1|947.1|13
1738140000000|2025-01-29 08:40:00|952.4|947.4|951.7|946.7|953.2|948.2|951.7|946.7|40
1738140300000|2025-01-29 08:45:00|951.3|946.3|950.7|945.7|951.3|946.3|950|945|37
1738140600000|2025-01-29 08:50:00|950.8|945.8|952.4|947.4|952.4|947.4|950.8|945.8|38
1738140900000|2025-01-29 08:55:00|952.6|947.6|952.5|947.5|952.6|947.6|951.8|946.8|32
1738141200000|2025-01-29 09:00:00|951.9|946.9|950.1|945.1|951.9|946.9|950.1|945.1|35
1738141500000|2025-01-29 09:05:00|949.8|944.8|949.4|944.4|950.6|945.6|949.2|944.2|38
1738141800000|2025-01-29 09:10:00|949.5|944.5|950.3|945.3|950.4|945.4|949.4|944.4|43
1738142100000|2025-01-29 09:15:00|950.5|945.5|950.4|945.4|950.6|945.6|949.7|944.7|20
1738142400000|2025-01-29 09:20:00|950.3|945.3|949.9|944.9|950.4|945.4|949.9|944.9|15
1738142700000|2025-01-29 09:25:00|949.8|944.8|948.9|943.9|949.8|944.8|948.9|943.9|12
1738143000000|2025-01-29 09:30:00|949.3|944.3|949.2|944.2|949.7|944.7|949|944|22
1738143300000|2025-01-29 09:35:00|949.1|944.1|948.5|943.5|949.1|944.1|948.2|943.2|21
1738143600000|2025-01-29 09:40:00|948.4|943.4|948.9|943.9|949|944|948.4|943.4|22
1738143900000|2025-01-29 09:45:00|948.8|943.8|947.9|942.9|948.8|943.8|947.8|942.8|27
1738144200000|2025-01-29 09:50:00|948.2|943.2|947.9|942.9|948.2|943.2|947.7|942.7|26
1738144500000|2025-01-29 09:55:00|947.8|942.8|947|942|947.8|942.8|946.6|941.6|27
1738144800000|2025-01-29 10:00:00|947.1|942.1|946.9|941.9|947.3|942.3|946.7|941.7|26
1738145100000|2025-01-29 10:05:00|946.8|941.8|946.9|941.9|947.5|942.5|946.8|941.8|29
1738145400000|2025-01-29 10:10:00|946.8|941.8|946.6|941.6|946.9|941.9|946.5|941.5|21
1738145700000|2025-01-29 10:15:00|946.4|941.4|945.3|940.3|946.5|941.5|945.1|940.1|16
1738146000000|2025-01-29 10:20:00|945.2|940.2|945.4|940.4|945.5|940.5|945.2|940.2|11
1738146300000|2025-01-29 10:25:00|945.5|940.5|946|941|946.1|941.1|945.2|940.2|23
1738146600000|2025-01-29 10:30:00|946.1|941.1|946|941|946.4|941.4|945.9|940.9|20
1738154100000|2025-01-29 12:35:00|949.8|944.8|950.1|945.1|950.1|945.1|949.8|944.8|10
1738154400000|2025-01-29 12:40:00|950|945|949.8|944.8|950|945|949.5|944.5|15
1738154700000|2025-01-29 12:45:00|950.2|945.2|949.7|944.7|951.8|946.8|949.7|944.7|31
1738155000000|2025-01-29 12:50:00|949.5|944.5|951.4|946.4|951.8|946.8|949.5|944.5|28
1738155300000|2025-01-29 12:55:00|951.5|946.5|952.9|947.9|953|948|951.4|946.4|27
1738155600000|2025-01-29 13:00:00|953|948|953.3|948.3|955.6|950.6|953|948|55
1738155900000|2025-01-29 13:05:00|953.4|948.4|952.9|947.9|953.7|948.7|952.7|947.7|31
1738156200000|2025-01-29 13:10:00|953|948|953.5|948.5|953.6|948.6|952.1|947.1|44
1738156500000|2025-01-29 13:15:00|953.4|948.4|951|946|953.5|948.5|950|945|61
1738156800000|2025-01-29 13:20:00|951.2|946.2|952.5|947.5|953.2|948.2|950.8|945.8|56
1738157100000|2025-01-29 13:25:00|952|947|952.5|947.5|953.9|948.9|952|947|58
1738157400000|2025-01-29 13:30:00|952.4|947.4|949.9|944.9|952.4|947.4|949.9|944.9|56
1738157700000|2025-01-29 13:35:00|950|945|951.4|946.4|951.8|946.8|950|945|53
1738158000000|2025-01-29 13:40:00|951.5|946.5|949.9|944.9|951.8|946.8|949.6|944.6|41
1738158300000|2025-01-29 13:45:00|949.8|944.8|949.6|944.6|950.1|945.1|949.3|944.3|38
1738158600000|2025-01-29 13:50:00|949.5|944.5|951.2|946.2|951.6|946.6|949.3|944.3|38
1738158900000|2025-01-29 13:55:00|951.1|946.1|950.9|945.9|951.3|946.3|950.9|945.9|28
1738159200000|2025-01-29 14:00:00|951.1|946.1|950.6|945.6|951.8|946.8|950.1|945.1|29
1738159500000|2025-01-29 14:05:00|951.1|946.1|952.3|947.3|952.3|947.3|950.6|945.6|27
1738159800000|2025-01-29 14:10:00|952.2|947.2|952.1|947.1|952.4|947.4|951.5|946.5|31
1738160100000|2025-01-29 14:15:00|952.3|947.3|953.1|948.1|953.3|948.3|952.3|947.3|29
1738160400000|2025-01-29 14:20:00|953.2|948.2|954.3|949.3|955.1|950.1|953.1|948.1|39
1738160700000|2025-01-29 14:25:00|954.5|949.5|953.7|948.7|954.7|949.7|953.5|948.5|31
1738161000000|2025-01-29 14:30:00|953.6|948.6|953.7|948.7|954.2|949.2|952.5|947.5|66
1738161300000|2025-01-29 14:35:00|953.8|948.8|954.3|949.3|954.6|949.6|953.1|948.1|46
1738161600000|2025-01-29 14:40:00|954.5|949.5|953.6|948.6|954.9|949.9|953.5|948.5|53
1738161900000|2025-01-29 14:45:00|953.5|948.5|953.2|948.2|955.1|950.1|953.2|948.2|65
1738162200000|2025-01-29 14:50:00|952.9|947.9|953.9|948.9|954|949|950.9|945.9|75
1738162500000|2025-01-29 14:55:00|953.7|948.7|956.4|947.8|956.4|950.5|952.7|947.7|57
1738162800000|2025-01-29 15:00:00|955.1|950.1|955.4|950.4|955.4|950.4|953.8|948.8|55
1738163100000|2025-01-29 15:05:00|955.2|950.2|955.6|950.6|955.9|950.9|954|949|51
1738163400000|2025-01-29 15:10:00|955.5|950.5|957.1|952.1|957.1|952.1|954.7|949.7|56
1738163700000|2025-01-29 15:15:00|957.2|952.2|956.7|951.7|957.3|952.3|956.2|951.2|49
1738164000000|2025-01-29 15:20:00|956.8|951.8|956.8|951.8|957.1|952.1|956.2|951.2|51
1738164300000|2025-01-29 15:25:00|956.9|951.9|956.2|951.2|957.3|952.3|955.4|950.4|47
1738164600000|2025-01-29 15:30:00|956.4|951.4|956.8|951.8|957.3|952.3|955.5|950.5|57
1738164900000|2025-01-29 15:35:00|956.5|951.5|956.9|951.9|956.9|951.9|956.1|951.1|32
1738165200000|2025-01-29 15:40:00|956.8|951.8|958.4|953.4|958.5|953.5|956.5|950.1|36
1738165500000|2025-01-29 15:45:00|958.5|953.5|957.3|952.3|958.5|953.5|956.9|951.9|26
1738165800000|2025-01-29 15:50:00|957.9|952.9|956.6|951.6|958.3|953.3|956.2|951.2|47
1738166100000|2025-01-29 15:55:00|956.5|951.5|956.2|951.2|956.8|951.8|955.6|950.6|46
1738166400000|2025-01-29 16:00:00|956.4|951.4|955.7|950.7|956.4|951.4|955.2|950.2|41
1738166700000|2025-01-29 16:05:00|955.6|950.6|953.3|948.3|955.6|950.6|953.1|948.1|48
1738167000000|2025-01-29 16:10:00|953.4|948.4|955.2|950.2|955.2|950.2|953.4|948.4|42
1738167300000|2025-01-29 16:15:00|955.1|950.1|954.4|949.4|955.3|950.3|954.1|949.1|51
1738167600000|2025-01-29 16:20:00|954.3|949.3|954.7|949.7|954.8|949.8|953.7|948.7|44
1738167900000|2025-01-29 16:25:00|954.6|949.6|954.4|949.4|954.7|949.7|954|949|26
1738168200000|2025-01-29 16:30:00|954.3|949.3|954.3|949.3|955.2|950.2|954.2|949.2|49
1738168500000|2025-01-29 16:35:00|954.4|949.4|954.3|949.3|955|950|954.1|949.1|30
1738168800000|2025-01-29 16:40:00|954.4|949.4|955.9|950.9|955.9|950.9|954.3|949.3|49
1738169100000|2025-01-29 16:45:00|956|951|955.4|950.4|956.5|951.5|954.5|949.5|50
1738169400000|2025-01-29 16:50:00|955.8|950.8|955.5|950.5|956.1|952.7|954.3|950.4|47
1738169700000|2025-01-29 16:55:00|955.4|950.4|955.1|950.1|955.5|950.5|954.2|949.2|39
1738170000000|2025-01-29 17:00:00|955.2|950.2|955.3|950.3|956.3|951.3|954.7|949.7|50
1738170300000|2025-01-29 17:05:00|955.2|950.2|955.2|950.2|955.7|950.7|955|950|56
1738170600000|2025-01-29 17:10:00|955|950|953.9|948.9|955|950|953.7|948.7|39
1738170900000|2025-01-29 17:15:00|953.7|948.7|954.6|949.6|955.4|950.4|953.5|948.5|37
1738171200000|2025-01-29 17:20:00|954.9|949.9|953.5|948.5|955.6|950.6|953.5|948.5|35
1738171500000|2025-01-29 17:25:00|953.6|948.6|954|949|954.3|949.3|953.5|948.5|38
1738171800000|2025-01-29 17:30:00|953.9|948.9|953.8|948.8|954.1|949.1|953|948|30
1738172100000|2025-01-29 17:35:00|953.5|948.5|953.1|948.1|953.8|948.8|953.1|948.1|25
1738172400000|2025-01-29 17:40:00|952.9|947.9|953|948|953|948|952.4|947.4|30
1738172700000|2025-01-29 17:45:00|953.1|948.1|953.6|948.6|953.9|948.9|952.4|947.4|25
1738173000000|2025-01-29 17:50:00|953.5|948.5|952.9|947.9|953.6|948.6|952.9|947.9|25
1738173300000|2025-01-29 17:55:00|952.8|947.8|952.9|947.9|953.2|948.2|952.7|947.7|23
1738173600000|2025-01-29 18:00:00|953|948|950.9|945.9|953|948|950.7|945.7|43
1738173900000|2025-01-29 18:05:00|951.1|946.1|951.7|946.7|951.7|946.7|950.2|945.2|48
1738174200000|2025-01-29 18:10:00|951.9|946.9|952.4|947.4|952.5|947.5|951.3|946.3|48
1738174500000|2025-01-29 18:15:00|952.3|947.3|952.3|947.3|952.5|947.5|951.9|946.9|27
1738174800000|2025-01-29 18:20:00|952.2|947.2|952.3|947.3|952.6|947.6|951.9|946.9|32
1738175100000|2025-01-29 18:25:00|952.4|947.4|952.6|947.6|952.7|947.7|952.2|947.2|30
1738175400000|2025-01-29 18:30:00|952.5|947.5|951.7|946.7|952.6|947.6|951.6|946.6|30
1738175700000|2025-01-29 18:35:00|951.8|946.8|951.7|946.7|952.3|947.3|951.5|946.5|27
1738176000000|2025-01-29 18:40:00|951.8|946.8|951.9|946.9|952|947|951.7|946.7|17
1738176300000|2025-01-29 18:45:00|952|947|952|947|952.2|947.2|951.9|946.9|17
1738176600000|2025-01-29 18:50:00|951.8|946.8|952|947|952.1|947.1|951.2|946.2|25
1738176900000|2025-01-29 18:55:00|952.1|947.1|955|944|955|947.2|950.2|942.9|26
1738177200000|2025-01-29 19:00:00|956.2|945.2|952.9|945|956.2|946.1|952.9|942.9|100
1738177500000|2025-01-29 19:05:00|953|945.1|952.6|945.1|953.6|946|952.2|944.6|71
1738177800000|2025-01-29 19:10:00|952.4|944.9|952.9|945.8|953.2|946.2|951.9|944.6|62
1738178100000|2025-01-29 19:15:00|953|945.9|951.6|946.6|953.3|947.3|950.9|945.7|45
1738178400000|2025-01-29 19:20:00|951.8|946.8|951.6|946.6|951.9|946.9|951.3|946.3|39
1738178700000|2025-01-29 19:25:00|951.5|946.5|951.7|946.7|951.8|946.8|951.3|946.3|33
1738179000000|2025-01-29 19:30:00|951.6|946.6|953|948|953.9|948.9|951.3|946.3|55
1738179300000|2025-01-29 19:35:00|952.6|947.6|953.8|948.8|954.5|949.5|950.2|945.2|75
1738179600000|2025-01-29 19:40:00|953.9|948.9|954.2|949.2|955.1|950.1|953.2|948.2|57
1738179900000|2025-01-29 19:45:00|953.9|948.9|952.9|947.9|954.2|949.2|952.8|947.8|54
1738180200000|2025-01-29 19:50:00|953.2|948.2|954.6|949.6|955.1|950.1|952.7|947.7|49
1738180500000|2025-01-29 19:55:00|954.5|949.5|953.5|948.5|954.5|949.5|952.6|947.6|58
1738180800000|2025-01-29 20:00:00|953.4|948.4|952.8|947.8|954|949|952.6|947.6|43
1738181100000|2025-01-29 20:05:00|952.9|947.9|953.3|948.3|954.4|949.4|952.8|947.8|45
1738181400000|2025-01-29 20:10:00|953.4|948.4|953|948|954.3|949.3|951.6|946.6|67
1738181700000|2025-01-29 20:15:00|953.1|948.1|952.7|947.7|953.5|948.5|951.8|946.8|61
1738182000000|2025-01-29 20:20:00|952.9|947.9|953.8|948.8|953.8|948.8|952.8|947.8|38
1738182300000|2025-01-29 20:25:00|953.7|948.7|953.4|948.4|954.1|949.1|953.3|948.3|38
1738182600000|2025-01-29 20:30:00|953.5|948.5|953.3|948.3|954|949|953|948|38
1738182900000|2025-01-29 20:35:00|953.7|948.7|953.1|948.1|953.8|948.8|953.1|948.1|28
1738183200000|2025-01-29 20:40:00|953.2|948.2|953.2|948.2|953.6|948.6|952.9|947.9|36
1738183500000|2025-01-29 20:45:00|953.3|948.3|952.9|947.9|954.5|949.5|952.4|947.4|29
1738183800000|2025-01-29 20:50:00|953|948|953.9|948.9|954.4|949.4|953|948|31
1738184100000|2025-01-29 20:55:00|954.1|949.1|954.7|949.7|954.7|949.7|953.6|948.6|46
1738184400000|2025-01-29 21:00:00|954.8|949.8|954.1|949.1|955.2|950.2|953.9|948.9|34
1738184700000|2025-01-29 21:05:00|954.2|949.2|954.3|949.3|954.3|949.3|953.6|948.6|49
1738185000000|2025-01-29 21:10:00|954.4|949.4|955.2|946.9|955.2|950|954.4|946.8|24
1738185300000|2025-01-29 21:15:00|955.1|947|955.4|947|955.6|947|955.1|947|19
1738185600000|2025-01-29 21:20:00|955.3|948.9|953.6|948.6|955.4|948.9|953.6|946.7|24
1738185900000|2025-01-29 21:25:00|953.7|948.7|953.8|948.8|953.9|948.9|953.6|948.6|12
1738186200000|2025-01-29 21:30:00|955.3|947.2|953.8|948.8|955.3|948.8|953.8|946.9|18
1738186500000|2025-01-29 21:35:00|955.3|947.2|955.3|947|955.3|948.8|953.8|946.9|23
1738186800000|2025-01-29 21:40:00|954.8|946.7|955|946.6|955.3|946.7|954.8|946.6|37
1738187100000|2025-01-29 21:45:00|955.1||955.2||955.4||954.8||14
1738187400000|2025-01-29 21:50:00|955.3||956.2||956.2||955.1||17
1738187700000|2025-01-29 21:55:00|956.1|944.7|955.7|944.7|956.3|944.7|955.6|944.6|6
1738191600000|2025-01-29 23:00:00|955.6|944.6|957.8|952.8|958.6|953.6|955.5|944.5|28
1738191900000|2025-01-29 23:05:00|957.9|952.9|959.5|954.5|960.8|955.8|956.2|946.7|100
1738192200000|2025-01-29 23:10:00|959.3|954.3|961.8|952.3|961.8|955.2|959.3|949.2|49
1738192500000|2025-01-29 23:15:00|963.7|952.4|960.4|950.2|963.9|953.4|959.7|950|57
1738192800000|2025-01-29 23:20:00|960.2|950.3|960.3|950.5|961.4|951.5|960|950|52
1738193100000|2025-01-29 23:25:00|960.4|950.4|957|952|960.8|952|956.6|949.6|41
1738193400000|2025-01-29 23:30:00|957.1|952.1|956.5|951.5|957.1|952.1|955.4|950.4|30
1738193700000|2025-01-29 23:35:00|956.7|951.7|956.6|951.6|956.8|951.8|956.2|951.2|20
1738194000000|2025-01-29 23:40:00|956.5|951.5|955.9|950.9|957.7|951.8|955.8|949.2|23
1738194300000|2025-01-29 23:45:00|957.7|949.6|957.4|948.8|957.7|951|955.9|948.8|29
1738194600000|2025-01-29 23:50:00|957|948.9|958.3|949.6|958.3|950.7|955.7|948.5|24
1738194900000|2025-01-29 23:55:00|956.8|949.8|958.3|948.8|958.3|951.8|956.8|948.7|20
1738195200000|2025-01-30 00:00:00|957.1|948.7|957.2|948.4|957.2|949.3|957.1|947.5|23
1738195500000|2025-01-30 00:05:00|957.5|948.5|958.3|949.6|958.4|949.6|957.5|948.5|24
1738195800000|2025-01-30 00:10:00|958.6|949.5|957.6|948.8|958.6|949.9|957.4|948.5|25
1738196100000|2025-01-30 00:15:00|957.7|948.9|958.2|949.6|958.3|949.6|957.7|948.9|17
1738196400000|2025-01-30 00:20:00|958|949.5|958.2|949.7|958.3|949.8|957.7|949.2|25
1738196700000|2025-01-30 00:25:00|958.3|949.8|958.8|950.7|959.7|951.5|958.3|949.7|36
1738197000000|2025-01-30 00:30:00|957.1|950.6|957.2|952.2|957.3|952.3|956.8|950.6|20
1738197300000|2025-01-30 00:35:00|957.3|952.3|959.2|950.8|959.4|952.4|957.2|950.6|17
1738197600000|2025-01-30 00:40:00|959.3|950.9|958.8|950.4|959.7|952.8|957.8|950.3|33
1738197900000|2025-01-30 00:45:00|958.6|950.2|956.3|951.3|958.9|951.3|956.3|949.5|28
1738198200000|2025-01-30 00:50:00|956.2|951.2|959.2|954.2|959.2|954.2|955.9|950.9|35
1738198500000|2025-01-30 00:55:00|959.1|954.1|959.9|954.9|959.9|954.9|958.5|953.5|23
1738198800000|2025-01-30 01:00:00|959.8|954.8|958.8|953.8|959.9|954.9|957.7|952.7|44
1738199100000|2025-01-30 01:05:00|958.6|953.6|958.8|953.8|960.9|954.9|958.3|950.8|29
1738199400000|2025-01-30 01:10:00|958.9|953.9|958.9|953.9|959|954|958.4|953.4|14
1738199700000|2025-01-30 01:15:00|959|954|958.4|953.4|959|954|957.7|952.7|28
1738200000000|2025-01-30 01:20:00|958.3|953.3|958.2|953.2|958.6|953.6|957.9|952.9|30
1738200300000|2025-01-30 01:25:00|958.3|953.3|958.3|953.3|958.5|953.5|958.1|953.1|11
1738200600000|2025-01-30 01:30:00|958.2|953.2|958.2|953.2|958.8|953.8|957.9|952.9|21
1738200900000|2025-01-30 01:35:00|958.3|953.3|959.1|954.1|959.3|954.3|958|953|15
1738201200000|2025-01-30 01:40:00|959.2|954.2|958.4|953.4|959.4|955.7|957.2|953.1|25
1738201500000|2025-01-30 01:45:00|958.5|953.5|959.1|954.1|959.2|954.2|958.5|953.5|18
1738201800000|2025-01-30 01:50:00|959.2|954.2|959.3|954.3|959.3|954.3|958.9|953.9|17
1738202100000|2025-01-30 01:55:00|959.4|954.4|959.3|954.3|959.5|954.5|959.2|954.2|19
1738202400000|2025-01-30 02:00:00|959.2|954.2|959.9|954.9|959.9|956.3|957.7|954.2|18
1738202700000|2025-01-30 02:05:00|960|955|960.1|955.1|960.2|955.2|959.4|954.4|18
1738203000000|2025-01-30 02:10:00|960|955|960.2|955.2|960.2|955.2|959.4|954.4|13
1738203300000|2025-01-30 02:15:00|960.1|955.1|959.3|954.3|960.2|955.2|959.3|954.3|16
1738203600000|2025-01-30 02:20:00|959.2|954.2|958.7|953.7|959.3|954.3|958.5|953.5|20
1738203900000|2025-01-30 02:25:00|958.6|953.6|958.4|953.4|958.6|953.6|958.2|953.2|18
1738204200000|2025-01-30 02:30:00|958.3|953.3|959|954|959|954|958.2|953.2|19
1738204500000|2025-01-30 02:35:00|958.9|953.9|959|954|959|954|958.6|953.6|26
1738204800000|2025-01-30 02:40:00|959.1|954.1|959|954|959.1|955.8|957.5|953.8|12
1738205100000|2025-01-30 02:45:00|958.9|953.9|958.2|953.2|958.9|953.9|957.6|952.6|20
1738205400000|2025-01-30 02:50:00|958|953|958.6|953.6|958.6|953.6|958|953|25
1738205700000|2025-01-30 02:55:00|958.7|953.7|958.5|953.5|959|954|958.5|953.5|14
1738206000000|2025-01-30 03:00:00|958.7|953.7|958.8|953.8|958.8|953.8|958.5|953.5|22
1738206300000|2025-01-30 03:05:00|958.7|953.7|959.1|954.1|959.1|954.1|958.3|953.3|25
1738206600000|2025-01-30 03:10:00|959|954|958.3|953.3|959.1|954.1|958|953|22
1738206900000|2025-01-30 03:15:00|958.4|953.4|958.6|953.6|958.8|953.8|958.4|953.4|9
1738207200000|2025-01-30 03:20:00|958.7|953.7|958|953|958.9|953.9|957.9|952.9|29
1738207500000|2025-01-30 03:25:00|957.9|952.9|957.8|952.8|958.2|953.2|957.6|952.6|32
1738207800000|2025-01-30 03:30:00|958|953|958.4|953.4|958.5|953.5|958|953|17
1738208100000|2025-01-30 03:35:00|958.5|953.5|959.1|954.1|959.2|954.2|957.6|952.6|30
1738208400000|2025-01-30 03:40:00|959.2|954.2|959.3|954.3|959.3|954.3|959.1|954.1|8
1738208700000|2025-01-30 03:45:00|959.2|954.2|959.3|954.3|959.3|954.3|959.2|954.2|8
1738209000000|2025-01-30 03:50:00|959.4|954.4|959.4|954.4|959.4|954.4|959.3|954.3|5
1738210200000|2025-01-30 04:10:00|959.8|954.8|959.7|954.7|959.8|954.8|959.7|954.7|2
1738210500000|2025-01-30 04:15:00|959.8|954.8|959.6|954.6|959.8|954.8|959.5|954.5|11
1738210800000|2025-01-30 04:20:00|959.5|954.5|959.5|954.5|959.6|954.6|959.5|954.5|3
1738211100000|2025-01-30 04:25:00|959.4|954.4|959.4|954.4|959.4|954.4|959.2|954.2|15
1738211400000|2025-01-30 04:30:00|959.3|954.3|959.2|954.2|959.3|954.3|959.1|954.1|6
1738211700000|2025-01-30 04:35:00|959.3|954.3|959.3|954.3|959.3|954.3|959.2|954.2|3
1738219200000|2025-01-30 06:40:00|960|955|959.9|954.9|960|955|959.9|954.9|2
1738219500000|2025-01-30 06:45:00|959.8|954.8|960|955|960.3|955.3|959.8|954.8|25
1738219800000|2025-01-30 06:50:00|961.3|951.1|960.8|955.8|961.3|955.9|960.5|951.1|19
1738220100000|2025-01-30 06:55:00|960.9|955.9|959.4|954.4|961.1|956.1|959.3|954.3|22
1738220400000|2025-01-30 07:00:00|959.3|954.3|959.2|954.2|959.4|954.4|958.9|953.9|31
1738220700000|2025-01-30 07:05:00|959.1|954.1|959.3|954.3|959.3|954.3|959|954|26
1738221000000|2025-01-30 07:10:00|959.2|954.2|959.3|954.3|959.3|954.3|959.1|954.1|6
1738223100000|2025-01-30 07:45:00|964.1|953.1|963.6|953|964.1|953.3|963|952.4|65
1738223400000|2025-01-30 07:50:00|963.8|953.1|964.3|953.6|964.6|954|963.1|952.6|83
1738223700000|2025-01-30 07:55:00|964.2|953.8|961.8|951.2|964.2|954|961.7|950.9|98
1738224000000|2025-01-30 08:00:00|961.9|951.3|961|950.5|962.4|951.9|960.6|950.1|124
1738224300000|2025-01-30 08:05:00|961.1|950.3|961.1|950.4|961.5|951.1|960.9|950.3|59
1738224600000|2025-01-30 08:10:00|961.2|950.6|961.2|950.7|961.6|951.2|960.8|950.3|64
1738224900000|2025-01-30 08:15:00|961|950.5|961.8|951.3|961.9|951.4|960.7|950.3|58
1738225200000|2025-01-30 08:20:00|961.7|951.1|960.6|950.3|961.7|951.2|960.3|949.8|51
1738225500000|2025-01-30 08:25:00|960.7|950.1|959.6|950.9|960.7|950.9|959.2|948.6|67
1738225800000|2025-01-30 08:30:00|959.7|951|960.2|952.1|960.2|953.7|958.6|950.8|59
1738226100000|2025-01-30 08:35:00|960.1|952.2|957.8|952.8|960.1|953.9|957.3|952.1|38
1738226400000|2025-01-30 08:40:00|957.7|952.7|957.3|952.3|957.7|952.7|956.7|951.7|50
1738226700000|2025-01-30 08:45:00|957|952|957.5|952.5|957.6|952.6|956.4|951.4|47
1738227000000|2025-01-30 08:50:00|957.4|952.4|957.8|952.8|958.2|953.2|956.4|951.4|37
1738227300000|2025-01-30 08:55:00|958.3|953.3|960.4|955.4|960.9|955.9|957.8|952.8|39
1738227600000|2025-01-30 09:00:00|960.5|955.5|958.1|953.1|960.6|955.6|958|953|45
1738227900000|2025-01-30 09:05:00|957.7|952.7|959|954|960|955|957.7|952.7|47
1738228200000|2025-01-30 09:10:00|959.3|954.3|958.5|953.5|959.5|954.5|958.4|953.4|26
1738228500000|2025-01-30 09:15:00|958.8|953.8|958.8|953.8|959.3|954.3|958.6|953.6|26
1738228800000|2025-01-30 09:20:00|958.7|953.7|958.8|953.8|958.9|953.9|958.4|953.4|23
1738229100000|2025-01-30 09:25:00|958.9|953.9|959|954|959|954|958.4|953.4|23
1738229400000|2025-01-30 09:30:00|958.9|953.9|959.6|954.6|959.8|954.8|958.9|953.9|36
1738229700000|2025-01-30 09:35:00|959.5|954.5|960.9|955.9|960.9|955.9|959.5|954.5|27
1738230000000|2025-01-30 09:40:00|960.7|955.7|962|957|962.2|957.2|960.7|955.7|22
1738230300000|2025-01-30 09:45:00|961.9|956.9|961.7|956.7|962.1|957.1|960.9|955.9|33
1738230600000|2025-01-30 09:50:00|961.6|956.6|961.9|956.9|961.9|956.9|961.1|956.1|32
1738230900000|2025-01-30 09:55:00|962|957|962.4|957.4|962.6|957.6|961.3|956.3|26
1738231200000|2025-01-30 10:00:00|962.3|957.3|961.8|956.8|962.4|957.4|961.4|956.4|29
1738231500000|2025-01-30 10:05:00|961.9|956.9|962.1|957.1|962.6|957.6|961.6|956.6|28
1738231800000|2025-01-30 10:10:00|962|957|961.5|956.5|962.1|957.1|961.2|956.2|31
1738232100000|2025-01-30 10:15:00|961.4|956.4|961.4|956.4|961.8|956.8|961.3|956.3|31
1738232400000|2025-01-30 10:20:00|961.5|956.5|962.1|957.1|962.6|957.6|961.3|956.3|29
1738232700000|2025-01-30 10:25:00|962.6|957.6|961.6|956.6|962.6|957.6|960.7|955.7|49
1738233000000|2025-01-30 10:30:00|961.8|956.8|962.8|957.8|962.9|957.9|961.3|956.3|19
1738233300000|2025-01-30 10:35:00|962.9|957.9|963|958|963.4|958.4|962.5|957.5|41
1738233600000|2025-01-30 10:40:00|963.2|958.2|966.4|957.9|967|959.5|962.9|957.3|58
1738233900000|2025-01-30 10:45:00|966.3|957.6|964.2|955.6|966.5|957.9|964.2|955.6|75
1738234200000|2025-01-30 10:50:00|964.1|955.5|964.5|955.9|964.6|955.9|962.4|953.7|116
1738234500000|2025-01-30 10:55:00|964.4|956|964.7|956|964.9|956.3|963.6|954.8|64
1738234800000|2025-01-30 11:00:00|964.9|956.3|965.1|956.6|966.1|957.5|964.5|955.8|95
1738235100000|2025-01-30 11:05:00|965.2|956.2|966.8|958.4|966.9|958.4|964.6|955.8|69
1738235400000|2025-01-30 11:10:00|966.4|958.3|964.8|959.8|966.4|959.9|964.8|958|30
1738235700000|2025-01-30 11:15:00|964.7|959.7|965.2|960.2|966.1|960.5|964.1|957.8|27
1738236000000|2025-01-30 11:20:00|965.3|960.3|965.7|960.7|966|961|965.2|960.2|24
1738236300000|2025-01-30 11:25:00|965.8|960.8|965.8|960.8|966|961|965.2|960.2|30
1738236600000|2025-01-30 11:30:00|966|961|969.1|964.1|969.9|964.7|965.8|960.8|43
1738236900000|2025-01-30 11:35:00|969|964|967|962|969|964|965.5|960.5|35
1738237200000|2025-01-30 11:40:00|967.1|962.1|965|960|967.1|962.1|964.9|959.9|26
1738237500000|2025-01-30 11:45:00|964.9|959.9|964.3|959.3|964.9|959.9|963.8|958.8|27
1738237800000|2025-01-30 11:50:00|964|959|965.3|957.1|965.3|959|963.8|956.6|18
1738238100000|2025-01-30 11:55:00|963.8|957.2|964|959|964.2|959.2|963.8|957.2|15
1738238400000|2025-01-30 12:00:00|963.9|958.9|962|957|965.3|958.9|961.9|955.7|23
1738238700000|2025-01-30 12:05:00|962.1|957.1|962.6|957.6|962.9|957.9|962|957|18
1738239000000|2025-01-30 12:10:00|962.7|957.7|963.8|958.8|963.8|958.8|962.3|957.3|20
1738239300000|2025-01-30 12:15:00|963.7|958.7|962.8|957.8|963.7|958.7|962.2|957.2|28
1738239600000|2025-01-30 12:20:00|962.7|957.7|964.3|959.3|964.3|959.3|962.7|957.7|29
1738239900000|2025-01-30 12:25:00|964.6|959.6|964.3|959.3|964.7|959.7|964.2|959.2|24
1738240200000|2025-01-30 12:30:00|964.4|959.4|965.1|960.1|965.4|960.4|964.3|959.3|37
1738240500000|2025-01-30 12:35:00|965|960|964.9|959.9|965.2|960.2|964.5|959.5|30
1738240800000|2025-01-30 12:40:00|965|960|965.5|960.5|965.7|960.7|964.6|959.6|24
1738241100000|2025-01-30 12:45:00|965.6|960.6|966.1|961.1|966.1|961.1|965.6|960.6|13
1738241400000|2025-01-30 12:50:00|966|961|966.7|961.7|966.7|961.7|966|961|23
1738241700000|2025-01-30 12:55:00|967|962|967|962|968|963|966.9|961.9|26
1738242000000|2025-01-30 13:00:00|968.3|960.3|966.4|961.4|968.3|962.2|966.4|960.3|29
1738242300000|2025-01-30 13:05:00|966.7|961.7|966.4|961.4|966.9|961.9|966.2|961.2|26
1738242600000|2025-01-30 13:10:00|966.2|961.2|967.9|959.9|967.9|961.7|966.2|959.5|30
1738242900000|2025-01-30 13:15:00|967.7|960.2|967.8|959.4|967.9|961.4|966.3|959.4|37
1738243200000|2025-01-30 13:20:00|966|961|968.8|963.8|968.9|963.9|965.3|958.7|47
1738243500000|2025-01-30 13:25:00|968.7|963.7|968.6|960.6|970.1|963.7|966.5|959.1|37
1738243800000|2025-01-30 13:30:00|967.5|958.8|967.8|962.8|970.2|963.5|967|958.8|65
1738244100000|2025-01-30 13:35:00|967.6|962.6|967.3|962.3|967.9|962.9|966|961|63
1738244400000|2025-01-30 13:40:00|967.2|962.2|967.9|962.9|968.6|963.6|966.9|961.9|44
1738244700000|2025-01-30 13:45:00|968|963|968.8|963.8|969|964|967.9|962.9|45
1738245000000|2025-01-30 13:50:00|968.9|963.9|968.8|963.8|970.4|965.4|968.8|963.8|53
1738245300000|2025-01-30 13:55:00|969.3|964.3|969.1|964.1|969.9|964.9|968.4|963.4|56
1738245600000|2025-01-30 14:00:00|969.4|964.4|969.7|964.7|970.4|965.4|968.7|963.7|52
1738245900000|2025-01-30 14:05:00|969.6|964.6|970.6|965.6|970.6|965.6|969.6|964.6|35
1738246200000|2025-01-30 14:10:00|971|966|972.2|967.2|972.6|967.6|970.8|965.8|53
1738246500000|2025-01-30 14:15:00|972.1|967.1|968.7|963.7|972.9|967.9|967|962|63
1738246800000|2025-01-30 14:20:00|968.6|963.6|967.4|962.4|968.6|963.6|966.4|961.4|56
1738247100000|2025-01-30 14:25:00|967.3|962.3|971|962.4|971.1|964.7|966.4|961.4|45
1738247400000|2025-01-30 14:30:00|969.4|964.4|966.8|961.8|969.4|964.4|966.7|961.7|53
1738247700000|2025-01-30 14:35:00|966.6|961.6|966.6|961.6|968.6|963.6|966.1|961.1|64
1738248000000|2025-01-30 14:40:00|966.3|961.3|968.4|957.4|969.3|963|964.9|956.7|130
1738248300000|2025-01-30 14:45:00|968.5|957.5|969.8|958.8|971|964.4|965.1|956.9|130
1738248600000|2025-01-30 14:50:00|969.7|958.7|968.4|963.4|970|963.6|965.1|958.7|50
1738248900000|2025-01-30 14:55:00|968.6|963.6|967.4|962.4|969.3|964.3|967.1|962.1|47
1738249200000|2025-01-30 15:00:00|967.2|962.2|968.6|963.6|969.1|964.1|966.8|961.8|64
1738249500000|2025-01-30 15:05:00|968.7|963.7|967.7|962.7|969.4|964.4|967.2|962.2|55
1738249800000|2025-01-30 15:10:00|968.3|963.3|970.8|965.8|970.8|965.8|967.9|962.9|50
1738250100000|2025-01-30 15:15:00|971|966|969.2|964.2|971|966|968.6|963.6|49
1738250400000|2025-01-30 15:20:00|969.4|964.4|970.4|965.4|970.9|965.9|969.4|964.4|45
1738250700000|2025-01-30 15:25:00|970.5|965.5|970.8|965.8|973|966.6|969.7|962|82
1738251000000|2025-01-30 15:30:00|970.6|965.6|972|967|972.2|967.2|970.6|965.6|81
1738251300000|2025-01-30 15:35:00|972.1|967.1|972.8|967.8|973.3|968.3|971.9|966.9|85
1738251600000|2025-01-30 15:40:00|972.7|967.7|974.1|969.1|974.2|969.2|972.2|967.2|58
1738251900000|2025-01-30 15:45:00|974.2|969.2|972.9|967.9|974.2|969.2|972.5|967.5|27
1738252200000|2025-01-30 15:50:00|973|968|973.3|968.3|973.9|968.9|972|967|58
1738252500000|2025-01-30 15:55:00|973.1|968.1|973.9|968.9|974.1|969.1|972.9|967.9|45
1738252800000|2025-01-30 16:00:00|973.8|968.8|973.7|968.7|973.9|968.9|972|967|56
1738253100000|2025-01-30 16:05:00|973.9|968.9|974|965.4|974.3|968.9|972.4|965.3|52
1738253400000|2025-01-30 16:10:00|973.8|965.6|975|966.7|975.3|967|973.6|965.2|146
1738253700000|2025-01-30 16:15:00|975.3|966.8|973.9|968.9|976.1|969.7|973.6|966.7|86
1738254000000|2025-01-30 16:20:00|974|969|975|970|975|970|973.8|968.8|38
1738254300000|2025-01-30 16:25:00|975.1|970.1|973.1|968.1|975.3|970.3|972.3|967.3|43
1738254600000|2025-01-30 16:30:00|973|968|972.9|967.9|973.4|968.4|972.4|967.4|44
1738254900000|2025-01-30 16:35:00|973|968|975|970|975.2|970.2|973|968|43
1738255200000|2025-01-30 16:40:00|975.1|970.1|974.1|969.1|976.1|971.1|973.7|968.7|76
1738255500000|2025-01-30 16:45:00|973.9|968.9|974.1|969.1|974.7|969.7|973.7|968.7|46
1738255800000|2025-01-30 16:50:00|974.2|969.2|973|968|974.7|969.7|972.9|967.9|40
1738256100000|2025-01-30 16:55:00|973.2|968.2|976.8|966.4|978.3|968.3|973.1|966.1|103
1738256400000|2025-01-30 17:00:00|977.1|966.5|974.4|964|977.1|966.5|973.7|963.3|180
1738256700000|2025-01-30 17:05:00|974.5|963.9|973.5|965.2|976.2|965.7|973.2|963.9|150
1738257000000|2025-01-30 17:10:00|973.6|965.1|973.5|965.3|974.8|966.4|973.3|965|60
1738257300000|2025-01-30 17:15:00|973.6|965.2|971.1|966.1|973.9|967.1|970.9|964.4|53
1738257600000|2025-01-30 17:20:00|971.5|966.5|972.4|967.4|972.4|967.4|970.9|965.9|33
1738257900000|2025-01-30 17:25:00|972.3|967.3|972.8|967.8|973.9|967.8|972.1|965.7|22
1738258200000|2025-01-30 17:30:00|972.5|967.5|972.5|967.5|973.1|968.1|972.2|967.2|33
1738258500000|2025-01-30 17:35:00|972.4|967.4|974.3|963.9|974.3|967.8|972.3|963.4|56
1738258800000|2025-01-30 17:40:00|974.2|963.8|975.5|965.1|975.8|965.3|974.1|963.6|87
1738259100000|2025-01-30 17:45:00|975.7|965.2|976.8|966.2|977.4|967|975.6|965.2|106
1738259400000|2025-01-30 17:50:00|976.6|965.8|973.4|968.4|976.8|968.5|973.1|965.8|33
1738259700000|2025-01-30 17:55:00|973.3|968.3|972.8|967.8|973.5|968.5|972.7|967.7|22
1738260000000|2025-01-30 18:00:00|972.7|967.7|974.4|969.4|978.9|970|972.7|966.7|56
1738260300000|2025-01-30 18:05:00|973.8|968.8|973.4|968.4|974.6|969.6|973.4|968.4|39
1738260600000|2025-01-30 18:10:00|973.3|968.3|973.5|968.5|974|969|973|968|34
1738260900000|2025-01-30 18:15:00|973.4|968.4|974|969|974.3|969.3|973.4|968.4|26
1738261200000|2025-01-30 18:20:00|974.2|969.2|974.2|969.2|974.5|969.5|973.8|968.8|23
1738261500000|2025-01-30 18:25:00|974.1|969.1|974.2|969.2|975.4|970.4|973.8|968.8|32
1738261800000|2025-01-30 18:30:00|974.3|969.3|976.3|967.1|976.3|969.7|974|965.7|50
1738262100000|2025-01-30 18:35:00|976.5|967.2|975.4|970.4|977.1|970.5|975.1|967.2|38
1738262400000|2025-01-30 18:40:00|975.3|970.3|975.8|970.8|975.9|970.9|975.3|970.3|26
1738262700000|2025-01-30 18:45:00|975.6|970.6|974.6|969.6|975.6|970.6|974.6|969.6|12
1738263000000|2025-01-30 18:50:00|974.5|969.5|976.9|967.4|976.9|969.6|972.6|967.4|18
1738263300000|2025-01-30 18:55:00|976.5|967.3|976.6|966.9|976.6|967.3|976.4|966.8|24
1738263600000|2025-01-30 19:00:00|976.1|966.4|976|966.2|976.3|966.6|975.7|966|40
1738263900000|2025-01-30 19:05:00|976.1|966.3|976.3|966.4|976.4|966.6|976|966.2|32
1738264200000|2025-01-30 19:10:00|976.2|966.3|976.5|966.5|976.5|966.5|976.1|966.1|24
1738264500000|2025-01-30 19:15:00|976.4||975.8||976.4||975.6||17
1738264800000|2025-01-30 19:20:00|975.7||975.8||975.8||975.2||22
1738265100000|2025-01-30 19:25:00|975.7|965.7|976|966|976|966|975.5|965.7|29
1738265400000|2025-01-30 19:30:00|975.9|965.9|976.5|966.5|976.5|966.5|975.9|965.9|23
1738265700000|2025-01-30 19:35:00|976.4|966.4|976.7|966.7|976.9|966.9|976.4|966.4|27
1738266000000|2025-01-30 19:40:00|976.8|966.8|975.6|965.7|976.8|966.8|975.6|965.7|26
1738266300000|2025-01-30 19:45:00|975.8|965.9|975.3|965.4|975.9|966|975.2|965.4|23
1738266600000|2025-01-30 19:50:00|975.2|965.3|975.1|965.3|975.4|965.6|975|965.1|23
1738266900000|2025-01-30 19:55:00|975|965.1|975.6|965.7|975.9|966.1|975|965.1|33
1738267200000|2025-01-30 20:00:00|975.7|965.8|975.4|965.5|975.9|966|975.4|965.5|16
1738267500000|2025-01-30 20:05:00|975.5|965.6|974.7|964.9|975.6|965.8|974.6|964.8|24
1738267800000|2025-01-30 20:10:00|974.9|965.1|974.9|965|975.2|965.4|974.4|964.6|28
1738268100000|2025-01-30 20:15:00|974.7|964.8|974.2|964.4|974.8|965|974|964.2|26
1738268400000|2025-01-30 20:20:00|974.5|964.7|975.3|965.4|975.4|965.6|974.5|964.7|24
1738268700000|2025-01-30 20:25:00|975.4|965.5|975.2|965.2|975.6|965.6|975|965|22
1738269000000|2025-01-30 20:30:00|975.3|965.3|976.2|966.2|976.2|966.2|975.3|965.3|29
1738269300000|2025-01-30 20:35:00|976.1|966|971.1|966.1|976.4|966.4|971|964.5|56
1738269600000|2025-01-30 20:40:00|970.9|965.9|971.8|961.4|973.5|965.9|970.5|960.9|63
1738269900000|2025-01-30 20:45:00|971.6|961.2|974.1|964|974.3|964.2|971.6|961.2|73
1738270200000|2025-01-30 20:50:00|974|963.9|973.7|963.6|974.4|964.3|973.4|963.4|52
1738270500000|2025-01-30 20:55:00|973.8|963.8|974.1|964.1|974.2|964.3|973.5|963.5|56
1738270800000|2025-01-30 21:00:00|974.2|964.3|975.4|965.4|976|966|974.2|964.2|54
1738271100000|2025-01-30 21:05:00|975.3|965.3|973.2|964|975.3|966.8|971.8|963.6|42
1738271400000|2025-01-30 21:10:00|971.3|963.8|971.8|966.8|972.4|967.4|971.2|963.8|41
1738271700000|2025-01-30 21:15:00|971.6|966.6|972.7|963.8|972.7|966.8|970.2|963.3|42
1738272000000|2025-01-30 21:20:00|972.9|964|973.3|964.2|973.3|964.4|972.9|963.9|28
1738272300000|2025-01-30 21:25:00|973.1|964.3|973.1|962.1|973.3|964.4|973.1|962.1|14
1738272600000|2025-01-30 21:30:00|973|962|973.2|962.2|973.3|962.3|972.6|961.6|30
1738272900000|2025-01-30 21:35:00|973.4|962.4|973.5|962.5|973.8|962.8|973.1|962.1|26
1738273200000|2025-01-30 21:40:00|973.1|962.1|973.6|962.6|973.7|962.7|973.1|962.1|17
1738273500000|2025-01-30 21:45:00|973.7|962.7|975.1|964.1|975.1|964.1|973.7|962.7|22
1738273800000|2025-01-30 21:50:00|975.2|964.2|976.1|965.1|976.4|965.4|975|964|15
1738274100000|2025-01-30 21:55:00|976.3|965.3|975.6|964.6|976.3|965.3|975.6|964.6|40
1738278000000|2025-01-30 23:00:00|975.5|970.5|976.8|971.8|976.9|971.9|975.5|970.5|21
1738278300000|2025-01-30 23:05:00|976.7|971.7|976.5|971.5|976.7|971.7|976.4|971.4|9
1738278600000|2025-01-30 23:10:00|976.4|971.4|974.2|963.2|976.4|971.4|973.4|963.2|35
1738278900000|2025-01-30 23:15:00|974.1|963.1|974|963|974.5|963.5|974|963|17
1738279200000|2025-01-30 23:20:00|974.1|963.1|974.5|963.5|974.5|963.5|973.7|962.7|9
1738279500000|2025-01-30 23:25:00|974.6|963.6|974.7|963.7|975.1|964.1|974.6|963.6|14
1738279800000|2025-01-30 23:30:00|974.6|963.6|974.7|964.1|974.7|964.5|974.3|963.3|18
1738280100000|2025-01-30 23:35:00||964||964.2||964.4||963.9|12
1738280400000|2025-01-30 23:40:00||964.5||964.4||965||964.2|20
1738280700000|2025-01-30 23:45:00|976.2|964.5|976.9|966.1|976.9|966.3|976.2|964.5|32
1738281000000|2025-01-30 23:50:00|976.8|965.7|976.2|965.2|977.2|966.2|975.8|964.8|35
1738281300000|2025-01-30 23:55:00|976.3|965.3|976.9|965.9|977.1|966.1|976.3|965.3|20
1738281600000|2025-01-31 00:00:00|976.6|965.6|976.5|965.8|976.6|966.2|976.1|965.1|49
1738281900000|2025-01-31 00:05:00|976.3|965.7|973.6|965.5|976.3|966.3|973.6|965.4|48
1738282200000|2025-01-31 00:10:00|974.2|966.9|971|966|974.2|966.9|971|965.5|27
1738282500000|2025-01-31 00:15:00|970.9|965.9|971|966|971.4|966.4|970.8|965.8|34
1738282800000|2025-01-31 00:20:00|970.9|965.9|970.3|965.3|971.1|966.1|970.3|965.3|28
1738283100000|2025-01-31 00:25:00|970.2|965.2|973.9|968.9|975.1|969.3|970.2|965|38
1738283400000|2025-01-31 00:30:00|974.2|969.2|973.2|968.2|974.4|969.4|973.1|968.1|25
1738283700000|2025-01-31 00:35:00|973.4|968.4|973.1|968.1|973.4|968.4|972.9|967.9|16
1738284000000|2025-01-31 00:40:00|973.2|968.2|972.9|967.9|973.2|968.2|972.9|967.9|14
1738284300000|2025-01-31 00:45:00|973|968|974.7|969.7|974.8|969.8|972.8|967.8|19
1738284600000|2025-01-31 00:50:00|974.8|969.8|973.6|968.6|975.5|970.5|973.5|968.5|56
1738284900000|2025-01-31 00:55:00|973.5|968.5|973.9|968.9|974.4|969.4|973.3|968.3|37
1738285200000|2025-01-31 01:00:00|974.7|969.7|976.7|971.7|976.7|971.7|974.2|969.2|49
1738285500000|2025-01-31 01:05:00|976.4|971.4|975.3|970.3|977.4|972.4|974.4|969.4|54
1738285800000|2025-01-31 01:10:00|975.1|970.1|977.6|972.6|977.9|972.9|975.1|970.1|32
1738286100000|2025-01-31 01:15:00|977.5|972.5|977.3|972.3|977.7|972.7|977.1|972.1|29
1738286400000|2025-01-31 01:20:00|977.2|972.2|977.2|972.2|977.2|972.2|976.1|971.1|34
1738286700000|2025-01-31 01:25:00|977|972|975.7|970.7|977.9|972.9|975.6|968.5|38
1738287000000|2025-01-31 01:30:00|975.6|970.6|976.3|971.3|976.8|971.3|975.3|968.3|29
1738287300000|2025-01-31 01:35:00|976.4|971.4|976.3|971.3|976.5|971.5|976|971|22
1738287600000|2025-01-31 01:40:00|976.2|971.2|976.3|971.3|976.5|971.5|975.8|970.8|16
1738287900000|2025-01-31 01:45:00|976.4|971.4|976.4|971.4|976.4|971.4|976.4|971.4|1
1738288200000|2025-01-31 01:50:00|976.3|971.3|975.3|970.3|976.3|971.3|975.2|970.2|15
1738288500000|2025-01-31 01:55:00|975.2|970.2|976.7|971.7|976.7|971.7|975.1|970.1|17
1738288800000|2025-01-31 02:00:00|976.4|971.4|976.3|971.3|976.7|971.7|975.8|970.8|21
1738289100000|2025-01-31 02:05:00|976.2|971.2|975.2|970.2|976.2|971.2|975.2|970.2|16
1738289400000|2025-01-31 02:10:00|975.3|970.3|975.5|970.5|975.6|970.6|975.3|970.3|13
1738289700000|2025-01-31 02:15:00|975.6|970.6|976.1|971.1|976.3|971.3|975.6|970.6|19
1738290000000|2025-01-31 02:20:00|976.2|971.2|975.4|970.4|976.6|971.6|975.4|970.4|21
1738290300000|2025-01-31 02:25:00|975.3|970.3|975.2|970.2|975.4|970.4|975|970|14
1738290600000|2025-01-31 02:30:00|975.1|970.1|975.8|970.8|975.8|970.8|975.1|970.1|18
1738290900000|2025-01-31 02:35:00|975.7|970.7|974.2|969.2|976.1|971.1|974.2|969.2|26
1738291200000|2025-01-31 02:40:00|974.3|969.3|974.5|969.5|975.5|970.5|974.3|969.3|30
1738291500000|2025-01-31 02:45:00|974.4|969.4|974|969|974.8|969.8|973.9|968.9|21
1738291800000|2025-01-31 02:50:00|974.1|969.1|974.5|969.5|974.5|969.5|974.1|969.1|17
1738292100000|2025-01-31 02:55:00|974.6|969.6|974.1|969.1|974.6|969.6|974|969|18
1738292400000|2025-01-31 03:00:00|974.3|969.3|973.7|968.7|974.3|969.3|973.6|968.6|16
1738292700000|2025-01-31 03:05:00|976.1|971.1|977.2|972.2|977.3|972.3|975.9|970.9|29
1738293000000|2025-01-31 03:10:00|977|972|976.5|971.5|977.6|972.6|976.5|971.5|28
1738293300000|2025-01-31 03:15:00|976.4|971.4|975.8|970.8|977.3|972.3|975.8|970.8|30
1738293600000|2025-01-31 03:20:00|975.9|970.9|976.1|971.1|976.1|971.1|975.4|970.4|22
1738293900000|2025-01-31 03:25:00|975.9|970.9|976.2|971.2|976.3|971.3|975.9|970.9|22
1738294200000|2025-01-31 03:30:00|976.4|971.4|977.4|972.4|977.5|972.5|976.3|971.3|30
1738294500000|2025-01-31 03:35:00|977.5|972.5|977.3|972.3|977.6|972.6|976.8|971.8|19
1738294800000|2025-01-31 03:40:00|977.4|972.4|977.2|972.2|977.4|972.4|976.8|971.8|26
1738295100000|2025-01-31 03:45:00|977.3|972.3|976.6|971.6|977.5|972.5|976|971|28
1738295400000|2025-01-31 03:50:00|976.5|971.5|975.8|970.8|976.9|971.9|975.5|970.5|29
1738295700000|2025-01-31 03:55:00|975.9|970.9|975.5|970.5|976|971|975.3|970.3|19
1738296000000|2025-01-31 04:00:00|975.2|970.2|975.1|970.1|975.2|970.2|974.9|969.9|16
1738296300000|2025-01-31 04:05:00|975|970|975.1|970.1|975.3|970.3|975|970|11
1738296600000|2025-01-31 04:10:00|975|970|974.9|969.9|975.1|970.1|974.6|969.6|21
1738296900000|2025-01-31 04:15:00|974.8|969.8|975.6|970.6|975.6|970.6|974.8|969.8|10
1738297200000|2025-01-31 04:20:00|975.5|970.5|975.6|970.6|975.7|970.7|975.1|970.1|18
1738297500000|2025-01-31 04:25:00|975.7|970.7|975.2|970.2|976.1|971.1|975.2|970.2|24
1738297800000|2025-01-31 04:30:00|975.1|970.1|974.9|969.9|975.3|970.3|974.8|969.8|16
1738298100000|2025-01-31 04:35:00|975|970|975.1|970.1|975.4|970.4|974.8|969.8|20
1738298400000|2025-01-31 04:40:00|975.2|970.2|975|970|975.7|970.7|974.9|969.9|14
1738298700000|2025-01-31 04:45:00|975.2|970.2|975.4|970.4|975.5|970.5|974.9|969.9|23
1738299000000|2025-01-31 04:50:00|975.3|970.3|973.5|968.5|975.3|970.3|973.3|968.3|32
1738299300000|2025-01-31 04:55:00|973.4|968.4|974.2|969.2|974.7|969.7|973.4|968.4|22
1738299600000|2025-01-31 05:00:00|974.3|969.3|976.5|971.5|976.6|971.6|974.1|969.1|29
1738299900000|2025-01-31 05:05:00|976.7|971.7|976.3|971.3|976.8|971.8|976.2|971.2|24
1738300200000|2025-01-31 05:10:00|976.1|971.1|976.4|971.4|976.6|971.6|976|971|21
1738300500000|2025-01-31 05:15:00|976.5|971.5|976.4|971.4|976.5|971.5|976.1|971.1|23
1738300800000|2025-01-31 05:20:00|976|971|975.3|970.3|976.1|971.1|975|970|24
1738301100000|2025-01-31 05:25:00|975.4|970.4|976.1|971.1|977.5|971.1|975|969.2|21
1738301400000|2025-01-31 05:30:00|976|971|977.4|969.2|977.6|971|975.5|969.1|36
1738301700000|2025-01-31 05:35:00|977.3|969.3|975.4|970.4|977.4|970.9|975.4|968.6|32
1738302000000|2025-01-31 05:40:00|976.9|968.7|976.9|968.3|976.9|968.8|976.9|968|20
1738302300000|2025-01-31 05:45:00|976|968.4|976|971|976.1|971|975.3|967.7|22
1738302600000|2025-01-31 05:50:00|976.1|971.1|975.8|970.8|976.1|971.1|975.7|970.7|11
1738302900000|2025-01-31 05:55:00|975.7|970.7|976|971|976.1|971.1|975.6|970.6|12
1738303200000|2025-01-31 06:00:00|975.9|970.9|976.1|971.1|976.1|971.1|975.9|970.9|7
1738303500000|2025-01-31 06:05:00|975.9|970.9|976|971|976|971|975.9|970.9|2
1738305900000|2025-01-31 06:45:00|978.1|970|976.8|971.8|978.1|971.8|976.6|969.4|17
1738306200000|2025-01-31 06:50:00|976.7|971.7|976.2|971.2|976.7|971.7|976.1|971.1|15
1738306500000|2025-01-31 06:55:00|977.6|969.6|977.6|969.6|977.6|971.1|976.1|968.8|24
1738306800000|2025-01-31 07:00:00|976.2|971.2|976|971|976.4|971.4|976|971|20
1738307100000|2025-01-31 07:05:00|976.1|971.1|975.5|970.5|976.6|971.6|975.5|970.5|33
1738307400000|2025-01-31 07:10:00|975.3|970.3|976.6|971.6|976.6|971.6|975.3|970.3|31
1738307700000|2025-01-31 07:15:00|976.7|971.7|976.4|971.4|977|972|976.4|971.4|16
1738308000000|2025-01-31 07:20:00|976.3|971.3|978.6|968.9|978.6|971.3|974.7|968.4|45
1738308300000|2025-01-31 07:25:00|978.7|968.8|978.3|967.8|979.1|969.1|978.2|967.5|29
1738308600000|2025-01-31 07:30:00|978.4|967.7|978.5|967.7|979.4|969|977.8|967.2|70
1738308900000|2025-01-31 07:35:00|978.6|967.8|973.9|963.4|978.8|968.2|973.6|962.9|136
1738309200000|2025-01-31 07:40:00|974|963.3|976.1|966.7|976.6|967.9|972.9|962.8|77
1738309500000|2025-01-31 07:45:00|976||976.7||977||975.5||54
1738309800000|2025-01-31 07:50:00|976.8|967.6|976.4|967.6|977.6|967.6|975.8|967.6|58
1738310100000|2025-01-31 07:55:00|976.7|968.5|977.1|968.8|977.2|968.8|976.7|968.5|54
1738310400000|2025-01-31 08:00:00|977|970.3|975.4|970.4|977.8|971.1|975.1|968|57
1738310700000|2025-01-31 08:05:00|975.5|970.5|975.4|970.4|976.6|970.5|975.1|967.6|36
1738311000000|2025-01-31 08:10:00|975.3|970.3|976.1|967.5|976.8|970.4|975.1|966.9|56
1738311300000|2025-01-31 08:15:00|976.2|967.7|975.9|964.9|976.2|967.7|974.3|964.2|88
1738311600000|2025-01-31 08:20:00|975.8|964.8|976.5|965.8|976.9|965.9|975.8|964.8|52
1738311900000|2025-01-31 08:25:00|976.4|965.5|975.3|965.3|976.5|965.5|974.6|965.3|78
1738312200000|2025-01-31 08:30:00|975.6||974.2||975.6||974||72
1738312500000|2025-01-31 08:35:00|974.1|967.9|973.5|968.5|974.2|969.1|972.9|967.9|51
1738312800000|2025-01-31 08:40:00|973.9|968.9|974.2|969.2|974.2|969.2|973.8|968.8|14
1738313100000|2025-01-31 08:45:00|974.3|969.3|974.6|969.6|974.6|969.6|974.1|969.1|31
1738313400000|2025-01-31 08:50:00|974.3|969.3|973.9|968.9|974.3|969.3|973.7|968.7|26
1738313700000|2025-01-31 08:55:00|974.2|969.2|974.9|969.9|975|970|974|969|12
1738314000000|2025-01-31 09:00:00|975.3|970.3|975.7|970.7|976.4|971.4|974.1|969.1|41
1738314300000|2025-01-31 09:05:00|975.8|970.8|977.7|972.7|977.7|972.7|975.8|970.8|30
1738314600000|2025-01-31 09:10:00|978|973|977.1|972.1|978.5|973.5|976.9|971.9|32
1738314900000|2025-01-31 09:15:00|977|972|978.5|973.5|978.5|973.5|976.9|971.9|33
1738315200000|2025-01-31 09:20:00|978.3|973.3|979.4|974.4|979.4|974.4|978|973|58
1738315500000|2025-01-31 09:25:00|979.6|974.6|981.6|973.1|981.6|975.2|979.1|973.1|38
1738315800000|2025-01-31 09:30:00|980.4|972.9|987.4|978.1|987.4|978.7|980.2|972.6|61
1738316100000|2025-01-31 09:35:00|987.5|976.3|986.6|975.6|987.5|978.5|983.5|974.3|45
1738316400000|2025-01-31 09:40:00|986.5|975.5|985.6|975.3|987.1|976.1|984.9|975.3|38
1738316700000|2025-01-31 09:45:00|985.5||985.6||985.9||984.5||41
1738317000000|2025-01-31 09:50:00|985.5||984.4||985.6||984.3||32
1738317300000|2025-01-31 09:55:00|984.3||984.3||984.4||984||6
1738317600000|2025-01-31 10:00:00|984.5|974|983.7|973.9|984.5|974.2|983.3|973.9|11
1738317900000|2025-01-31 10:05:00|983.5||984.2||984.2||982.9||34
1738318200000|2025-01-31 10:10:00|984.5|974.1|978.3|973.3|984.5|975.8|978.1|973.1|49
1738318500000|2025-01-31 10:15:00|978.2|973.2|981.1|976.1|983.7|976.9|978|973|41
1738318800000|2025-01-31 10:20:00|981.2|976.2|981|976|982.1|977.1|980.4|975.4|54
1738319100000|2025-01-31 10:25:00|980.9|975.9|980.8|975.8|981.5|976.5|979.8|974.8|41
1738319400000|2025-01-31 10:30:00|980.7|975.7|980.2|975.2|985.1|975.7|979.1|974.1|34
1738319700000|2025-01-31 10:35:00|980|975|980.4|975.4|980.5|975.5|979.2|974.2|25
1738320000000|2025-01-31 10:40:00|980.5|975.5|981.9|976.9|982.8|977.8|980.5|975.5|29
1738320300000|2025-01-31 10:45:00|982.2|977.2|981.6|976.6|982.3|977.3|981|976|26
1738320600000|2025-01-31 10:50:00|981.8|976.8|982.2|977.2|982.8|977.8|981.3|976.3|28
1738320900000|2025-01-31 10:55:00|982.4|977.4|983.5|978.5|983.9|978.9|981.9|976.9|39
1738321200000|2025-01-31 11:00:00|983.2|978.2|982.5|977.5|984.7|979.7|982|977|55
1738321500000|2025-01-31 11:05:00|982.6|977.6|983|978|983.5|978.5|982.4|977.4|28
1738321800000|2025-01-31 11:10:00|983.1|978.1|982.1|977.1|983.6|978.6|981.8|976.8|35
1738322100000|2025-01-31 11:15:00|982.5|977.5|982.9|977.9|984|979|982.4|977.4|49
1738322400000|2025-01-31 11:20:00|983|978|982.5|977.5|983.1|978.1|981.8|976.8|38
1738322700000|2025-01-31 11:25:00|982.8|977.8|983.1|978.1|983.5|978.5|981.9|976.9|58
1738323000000|2025-01-31 11:30:00|983.3|978.3|981.8|976.8|983.3|978.3|981.8|976.8|48
1738323300000|2025-01-31 11:35:00|981.9|976.9|984.4|979.4|984.6|979.6|981.9|976.9|51
1738323600000|2025-01-31 11:40:00|984.2|979.2|982.3|977.3|984.4|979.4|982.2|977.2|43
1738323900000|2025-01-31 11:45:00|982.2|977.2|981.8|976.8|982.3|977.3|981.1|976.1|32
1738324200000|2025-01-31 11:50:00|981.4|976.4|981.7|976.7|981.8|976.8|980.9|975.9|25
1738324500000|2025-01-31 11:55:00|981.6|976.6|981.4|976.4|981.7|976.7|980.9|975.9|32
1738324800000|2025-01-31 12:00:00|981.5|976.5|982.4|977.4|982.6|977.6|981.5|976.5|39
1738325100000|2025-01-31 12:05:00|982.5|977.5|982.5|977.5|983.5|978.5|982.4|977.4|40
1738325400000|2025-01-31 12:10:00|982.3|977.3|982.8|977.8|983.4|978.4|982.3|977.3|36
1738325700000|2025-01-31 12:15:00|982.7|977.7|982.9|977.9|982.9|977.9|982.3|977.3|28
1738326000000|2025-01-31 12:20:00|983|978|982|977|983|978|982|977|31
1738326300000|2025-01-31 12:25:00|981.8|976.8|982|977|982.1|977.1|981.3|976.3|35
1738326600000|2025-01-31 12:30:00|981.9|976.9|985.2|977.1|985.2|979.4|981.9|976.9|51
1738326900000|2025-01-31 12:35:00|985.5|977.4|985.5|977|986.5|979.2|983.6|976.7|110
1738327200000|2025-01-31 12:40:00|985.3|976.6|986.1|977.5|986.1|977.6|985|976.3|89
1738327500000|2025-01-31 12:45:00|985.9|977.2|983.2|974.7|986|977.5|982.4|973.8|109
1738327800000|2025-01-31 12:50:00|983.1|974.6|984.5|975.7|984.5|975.7|982.7|974.3|86
1738328100000|2025-01-31 12:55:00|983.9|975.4|984.4|975.7|984.5|975.9|983|974.4|90
1738328400000|2025-01-31 13:00:00|984.6|975.9|981.7|973|984.6|976|979.6|971.8|183
1738328700000|2025-01-31 13:05:00|981.6|973.1|979.6|974.6|982.4|975.9|978.9|972.9|128
1738329000000|2025-01-31 13:10:00|979.4|974.4|978.6|973.6|980|975|978|973|111
1738329300000|2025-01-31 13:15:00|978.7|973.7|978.6|973.6|979.2|974.2|977.5|972.5|94
1738329600000|2025-01-31 13:20:00|978.5|973.5|978.9|973.9|979.7|974.7|977.2|972.2|175
1738329900000|2025-01-31 13:25:00|979.2|974.2|982.1|975.4|983.5|976.4|978|973|106
1738330200000|2025-01-31 13:30:00|982.4|975.6|980.5|971.9|984.4|976.7|979.5|971.6|178
1738330500000|2025-01-31 13:35:00|980.2|971.8|978.6|973.6|980.2|974.1|977.6|969|177
1738330800000|2025-01-31 13:40:00|978.8|973.8|980.7|972.4|980.8|973.9|977.3|971.3|71
1738331100000|2025-01-31 13:45:00|980.6|972.3|978.4|973.4|980.8|974.5|977.8|970.3|132
1738331400000|2025-01-31 13:50:00|978.5|973.5|979.6|974.6|979.7|974.7|976.7|971.7|46
1738331700000|2025-01-31 13:55:00|979.5|974.5|980.1|975.1|980.6|975.5|979.3|971.4|57
1738332000000|2025-01-31 14:00:00|980.3|975.3|980.1|975.1|980.6|975.6|977.6|972.6|76
1738332300000|2025-01-31 14:05:00|980.2|975.2|981.3|976.3|981.4|976.4|979.7|974.7|42
1738332600000|2025-01-31 14:10:00|981.1|976.1|978.2|973.2|981.1|976.1|977.9|972.9|53
1738332900000|2025-01-31 14:15:00|978.9|973.9|977|972|979.4|974.4|975.9|970.9|79
1738333200000|2025-01-31 14:20:00|976.9|971.9|978.4|970|978.5|973.4|976.6|968.2|98
1738333500000|2025-01-31 14:25:00|978.5|969.9|978.7|973.7|979.7|974.5|978.1|969.7|110
1738333800000|2025-01-31 14:30:00|980|975|981.7|976.7|982.3|977.3|980|975|62
1738334100000|2025-01-31 14:35:00|982.2|977.2|981.4|976.4|982.2|977.2|980.5|975.5|59
1738334400000|2025-01-31 14:40:00|981.5|976.5|981.5|976.5|981.8|976.8|980.5|975.5|40
1738334700000|2025-01-31 14:45:00|981.6|976.6|980.3|975.3|981.9|976.9|979.8|974.8|51
1738335000000|2025-01-31 14:50:00|980.4|975.4|978.9|970.6|981.8|975.5|978.9|970.5|134
1738335300000|2025-01-31 14:55:00|978.8|970.5|981.1|972.5|981.1|972.5|978.8|970.3|105
1738335600000|2025-01-31 15:00:00|981|972.6|980.8|972.2|981.7|973.1|979.9|971.4|175
1738335900000|2025-01-31 15:05:00|981|972.4|983.5|974.9|983.6|975|980.8|972.2|138
1738336200000|2025-01-31 15:10:00|983.3|975|983.9|978.9|986.6|980.1|983.3|975|129
1738336500000|2025-01-31 15:15:00|983.8|978.8|984.3|979.3|985|980|982.4|977.4|57
1738336800000|2025-01-31 15:20:00|984.2|979.2|985.3|976.9|986|979.4|984.1|976|128
1738337100000|2025-01-31 15:25:00|985.6|977.1|984.9|976.7|987.4|980.7|983.2|976.7|104
1738337400000|2025-01-31 15:30:00|983.4|976.9|982.5|977.5|986.2|978.9|982.5|975.4|110
1738337700000|2025-01-31 15:35:00|982.3|977.3|980.5|975.5|982.5|977.5|980.4|975.4|59
1738338000000|2025-01-31 15:40:00|980.7|975.7|982.5|977.5|982.6|977.6|979.9|974.9|56
1738338300000|2025-01-31 15:45:00|983|978|983.8|978.8|985.1|980.1|983|978|47
1738338600000|2025-01-31 15:50:00|983.9|978.9|984|979|984.9|979.9|983.5|978.5|51
1738338900000|2025-01-31 15:55:00|983.7|978.7|984.6|979.6|984.8|979.8|983.2|978.2|42
1738339200000|2025-01-31 16:00:00|984.9|979.9|985|980|985.6|980.6|984.4|979.4|39
1738339500000|2025-01-31 16:05:00|984.9|979.9|983.4|978.4|985|980|983.3|978.3|51
1738339800000|2025-01-31 16:10:00|983.5|978.5|984.8|979.8|985.1|980.1|983.2|978.2|38
1738340100000|2025-01-31 16:15:00|984.7|979.7|982.9|977.9|984.8|979.8|982.6|977.6|48
1738340400000|2025-01-31 16:20:00|983|978|983.8|978.8|983.8|978.8|982.1|977.1|52
1738340700000|2025-01-31 16:25:00|984.1|979.1|982.7|977.7|984.3|979.3|982.4|977.4|42
1738341000000|2025-01-31 16:30:00|983|978|982|977|984.1|979.1|982|977|43
1738341300000|2025-01-31 16:35:00|982.4|977.4|983.1|978.1|983.4|978.4|982.2|977.2|39
1738341600000|2025-01-31 16:40:00|982.9|977.9|983.6|978.6|984.1|979.1|982.6|977.6|44
1738341900000|2025-01-31 16:45:00|983.1|978.1|984.1|979.1|984.1|979.1|982.6|977.6|45
1738342200000|2025-01-31 16:50:00|984.4|979.4|986|981|986|981|984|979|30
1738342500000|2025-01-31 16:55:00|986.3|981.3|985|980|986.4|981.4|984.6|979.6|51
1738342800000|2025-01-31 17:00:00|985.1|980.1|984.5|979.5|985.5|980.5|984.2|979.2|43
1738343100000|2025-01-31 17:05:00|984.6|979.6|982.9|977.9|986.7|980|982.3|974.3|74
1738343400000|2025-01-31 17:10:00|983.3|978.3|983.6|978.6|984.4|979.4|982.5|977.5|61
1738343700000|2025-01-31 17:15:00|983.5|978.5|980.7|975.7|983.5|978.5|978.7|973.7|63
1738344000000|2025-01-31 17:20:00|980.8|975.8|979.3|974.3|981.4|976.4|979.3|974.3|54
1738344300000|2025-01-31 17:25:00|979.1|974.1|981.6|976.6|981.6|976.6|978.8|973.8|60
1738344600000|2025-01-31 17:30:00|981.4|976.4|983|978|983.1|978.1|981|976|47
1738344900000|2025-01-31 17:35:00|982.5|977.5|984.9|979.9|985.4|980.4|982.1|977.1|50
1738345200000|2025-01-31 17:40:00|985.1|980.1|984|979|985.3|980.3|983.9|978.9|58
1738345500000|2025-01-31 17:45:00|983.9|978.9|984|979|984.2|979.2|982.9|977.9|64
1738345800000|2025-01-31 17:50:00|984.3|979.3|985.8|980.8|986|981|983.7|978.7|52
1738346100000|2025-01-31 17:55:00|985.9|980.9|985.2|980.2|986|981|984.9|979.9|48
1738346400000|2025-01-31 18:00:00|985.3|980.3|986.8|981.8|987.3|982.3|985.2|980.2|48
1738346700000|2025-01-31 18:05:00|987|982|987.5|982.5|988.2|983.2|986.7|981.7|45
1738347000000|2025-01-31 18:10:00|987.3|982.3|986.7|981.7|987.5|982.5|986.5|981.5|50
1738347300000|2025-01-31 18:15:00|986.5|981.5|985.2|980.2|986.9|981.9|984.9|979.9|60
1738347600000|2025-01-31 18:20:00|984.9|979.9|985.7|980.7|989|981.3|984.1|977.4|75
1738347900000|2025-01-31 18:25:00|985.2|980.2|985.3|980.3|985.7|980.7|984.7|979.7|50
1738348200000|2025-01-31 18:30:00|985|980|983|978|985|980|982.5|977.5|70
1738348500000|2025-01-31 18:35:00|982.9|977.9|984.8|979.8|985.1|980.1|982.9|977.9|64
1738348800000|2025-01-31 18:40:00|985|980|984.6|979.6|985.9|980.9|983.7|978.7|61
1738349100000|2025-01-31 18:45:00|984.4|979.4|984.5|979.5|985.1|980.1|984.1|979.1|52
1738349400000|2025-01-31 18:50:00|984.7|979.7|985.2|980.2|985.3|980.3|984|979|47
1738349700000|2025-01-31 18:55:00|985.1|980.1|985.3|980.3|985.9|980.9|985|980|48
1738350000000|2025-01-31 19:00:00|984.9|979.9|984.6|979.6|986.3|981.3|984.1|979.1|48
1738350300000|2025-01-31 19:05:00|984.7|979.7|984.7|979.7|984.7|979.7|983.5|978.5|41
1738350600000|2025-01-31 19:10:00|984.8|979.8|986.1|981.1|986.3|981.3|984.7|979.7|39
1738350900000|2025-01-31 19:15:00|986.2|981.2|984.9|979.9|986.2|981.2|984.6|979.6|40
1738351200000|2025-01-31 19:20:00|984.8|979.8|985.6|980.6|985.7|980.7|984.4|979.4|34
1738351500000|2025-01-31 19:25:00|985.5|980.5|985.9|980.9|985.9|980.9|985.3|980.3|30
1738351800000|2025-01-31 19:30:00|986.2|981.2|986.2|981.2|986.9|981.9|986|981|42
1738352100000|2025-01-31 19:35:00|986.1|981.1|986.4|981.4|986.5|981.5|985.5|980.5|44
1738352400000|2025-01-31 19:40:00|986.3|981.3|985.4|980.4|986.5|981.5|985.2|980.2|32
1738352700000|2025-01-31 19:45:00|985.3|980.3|986.6|981.6|986.6|981.6|985.2|980.2|30
1738353000000|2025-01-31 19:50:00|985.3|980.3|982.5|977.5|985.3|980.3|981.8|976.8|31
1738353300000|2025-01-31 19:55:00|982.7|977.7|982.2|977.2|982.7|977.7|982|977|44
1738353600000|2025-01-31 20:00:00|982|977|981.6|976.6|982.1|977.1|981.3|976.3|55
1738353900000|2025-01-31 20:05:00|981.5|976.5|981.9|976.9|982|977|981.1|976.1|34
1738354200000|2025-01-31 20:10:00|982.1|977.1|982.3|977.3|982.7|977.7|982.1|977.1|35
1738354500000|2025-01-31 20:15:00|982.2|977.2|982|977|982.6|977.6|981.8|976.8|34
1738354800000|2025-01-31 20:20:00|981.9|976.9|981.9|976.9|982|977|981.3|976.3|40
1738355100000|2025-01-31 20:25:00|981.8|976.8|981.1|976.1|981.8|976.8|980.8|975.8|34
1738355400000|2025-01-31 20:30:00|981.2|976.2|981.5|976.5|981.5|976.5|980.6|975.6|30
1738355700000|2025-01-31 20:35:00|981.3|976.3|981.8|976.8|982|977|981.3|976.3|32
1738356000000|2025-01-31 20:40:00|981.9|976.9|983.4|978.4|983.4|978.4|981.8|976.8|31
1738356300000|2025-01-31 20:45:00|983.3|978.3|986.8|977.8|986.8|979.5|983.3|977.7|25
1738356600000|2025-01-31 20:50:00|986.9|977.7|987.3|977.7|988.2|978|986.7|976.4|66
1738356900000|2025-01-31 20:55:00|987.2|977.8|986.3|981.3|987.6|981.3|985.8|977.6|62
1738357200000|2025-01-31 21:00:00|986.2|981.2|986.4|981.4|986.8|981.8|986|981|56
1738357500000|2025-01-31 21:05:00|986.1|981.1|987|982|987.2|982.2|986.1|981.1|67
1738357800000|2025-01-31 21:10:00|986.8|981.8|986.5|981.5|986.8|981.8|985.6|980.6|55
1738358100000|2025-01-31 21:15:00|986.4|981.4|986.4|981.4|986.9|981.9|986.1|981.1|47
1738358400000|2025-01-31 21:20:00|986.3|981.3|986.7|981.7|987.1|982.1|986.1|981.1|40
1738358700000|2025-01-31 21:25:00|986.6|981.6|987.2|982.2|987.2|982.2|986.3|981.3|33
1738359000000|2025-01-31 21:30:00|987.3|982.3|986.1|981.1|987.3|982.3|985.9|980.9|49
1738359300000|2025-01-31 21:35:00|987.8|979.3|986.5|975.5|988.7|979.3|986.1|975.1|46
1738537800000|2025-02-02 23:10:00|978.6|967.6|977.2|966.2|978.6|967.6|977.2|966.2|13
1738538100000|2025-02-02 23:15:00|977.1|966.1|975.6|964.6|977.6|966.6|975.6|964.6|50
1738538400000|2025-02-02 23:20:00|975.7|964.7|973.7|962.7|975.7|964.7|970.1|959.1|70
1738538700000|2025-02-02 23:25:00|972.9|961.9|976.3|965.3|977.6|966.6|972.9|961.9|63
1738539000000|2025-02-02 23:30:00|976.5|965.5|974.8|963.8|976.5|965.5|972.5|961.5|58
1738539300000|2025-02-02 23:35:00|975.3|964.3|971.5|960.5|975.3|964.3|970.6|959.6|69
1738539600000|2025-02-02 23:40:00|972.5|961.5|974.5|963.5|975.9|964.9|972.5|961.5|43
1738539900000|2025-02-02 23:45:00|974.6|963.6|976.1|965.1|976.2|965.2|973.9|962.9|56
1738540200000|2025-02-02 23:50:00|976.3|965.3|982.1|971.1|982.1|971.1|975.8|964.8|45
1738540500000|2025-02-02 23:55:00|981.7|970.7|982.9|971.9|983.4|972.4|981.6|970.6|45
1738540800000|2025-02-03 00:00:00|982.8|971.8|982.7|971.7|984.2|973.2|981.7|970.7|64
1738541100000|2025-02-03 00:05:00|983.1|972.1|984.7|973.7|988.5|977.5|982.8|971.8|66
1738541400000|2025-02-03 00:10:00|984.5|973.5|984.1|973.1|985.5|974.5|983.5|972.5|41
1738541700000|2025-02-03 00:15:00|984.2|973.2|981.2|971.2|985.3|974.3|981.1|971.2|49
1738542000000|2025-02-03 00:20:00|981.1|971.1|979.4|968.4|981.6|971.1|978.8|967.8|59
1738542300000|2025-02-03 00:25:00|979.6|968.6|980.3|969.3|980.3|969.3|979.3|968.3|36
1738542600000|2025-02-03 00:30:00|980.5|969.5|981.9|970.9|981.9|970.9|980|969|55
1738542900000|2025-02-03 00:35:00|982.9|971.9|982.3|971.3|983.3|975.1|982.3|971.3|49
1738543200000|2025-02-03 00:40:00|982.2|971.2|982.9|971.9|984.4|973.4|982.2|971.2|41
1738543500000|2025-02-03 00:45:00|982.8|971.8|981.1|970.1|983.7|972.7|979.7|968.7|45
1738543800000|2025-02-03 00:50:00|981.2|970.2|979.2|968.2|981.2|970.2|978.9|967.9|41
1738544100000|2025-02-03 00:55:00|979|968|979.4|968.4|981|970|978.2|967.2|58
1738544400000|2025-02-03 01:00:00|979.2|968.2|975.1|965.5|981.6|970.6|973|964.2|95
1738544700000|2025-02-03 01:05:00|975.5|965.6|974.8|965.1|977.2|967.1|974.8|965|67
1738545000000|2025-02-03 01:10:00|975.1|965.4|975.6|965.8|977|967.2|975.1|965.4|51
1738545300000|2025-02-03 01:15:00|975|965|976.5|966|976.6|966.4|973.7|963.8|60
1738545600000|2025-02-03 01:20:00|976.1|965.6|975.5|964.5|976.9|966.3|975.3|964.3|60
1738545900000|2025-02-03 01:25:00|975.6|964.6|975.6|964.8|976.5|965.5|975.5|964.5|55
1738546200000|2025-02-03 01:30:00|975.9|965.2|977.8|966.8|977.8|966.8|975.2|964.3|68
1738546500000|2025-02-03 01:35:00|978.1|967.1|970.8|965.8|978.1|967.1|970.8|965.2|52
1738546800000|2025-02-03 01:40:00|970.2|965.2|974.6|963.6|975.3|965.2|969.5|962.9|40
1738547100000|2025-02-03 01:45:00|974.5|963.5|975.7|964.7|975.9|964.9|974.4|963.4|42
1738547400000|2025-02-03 01:50:00|975.9|964.9|974.6|963.6|976.6|965.6|974.6|963.6|43
1738547700000|2025-02-03 01:55:00|974.5|963.5|976.3|965.3|976.3|965.3|973.1|962.1|48
1738548000000|2025-02-03 02:00:00|976.2|965.2|974.9|963.9|976.7|965.7|974.3|963.3|53
1738548300000|2025-02-03 02:05:00|975|964|972.7|961.7|975.3|964.3|972.1|961.1|54
1738548600000|2025-02-03 02:10:00|972.2|961.2|974.1|963.1|974.4|963.4|972.2|961.2|49
1738548900000|2025-02-03 02:15:00|973.8|962.8|972.4|961.4|974.1|963.1|972.3|961.3|43
1738549200000|2025-02-03 02:20:00|972.5|961.5|972.5|961.5|973.1|962.1|971.7|960.7|35
1738549500000|2025-02-03 02:25:00|972.6|961.6|971.9|960.9|973.4|962.4|971.9|960.9|18
1738549800000|2025-02-03 02:30:00|970|959|970.4|959.4|970.4|959.4|968.7|957.7|29
1738550100000|2025-02-03 02:35:00|971.1|960.1|970.5|959.5|972|961|969.6|958.6|59
1738550400000|2025-02-03 02:40:00|970.2|959.2|970.8|959.8|970.8|959.8|968.7|957.7|51
1738550700000|2025-02-03 02:45:00|970.9|959.9|970.8|959.8|971.4|960.4|970.1|959.1|52
1738551000000|2025-02-03 02:50:00|970.9|959.9|973.7|962.7|973.7|962.7|970.3|959.3|43
1738551300000|2025-02-03 02:55:00|973.6|962.6|974.1|963.1|974.4|963.4|973.2|962.2|39
1738551600000|2025-02-03 03:00:00|973.3|962.3|971|960|973.3|962.3|970|959|50
1738551900000|2025-02-03 03:05:00|970.5|959.5|969.2|958.2|970.5|959.5|968.7|957.7|49
1738552200000|2025-02-03 03:10:00|969|958|968|957|969.4|958.4|968|957|53
1738552500000|2025-02-03 03:15:00|968.3|957.3|971.5|960.5|971.5|960.5|968.3|957.3|48
1738552800000|2025-02-03 03:20:00|971.4|960.4|969.8|960.8|972|961.9|969.7|960|56
1738553100000|2025-02-03 03:25:00|970.1|961.1|971.3|962.4|971.4|962.5|969.3|960.5|59
1738553400000|2025-02-03 03:30:00|971.5|962.5|970.2|960.9|971.5|962.5|969.7|960.8|57
1738553700000|2025-02-03 03:35:00|970|960.7|970.9|961.7|971.1|961.9|969.3|960.1|48
1738554000000|2025-02-03 03:40:00|971.1|962|972.3|962.6|972.5|962.8|970.6|961.2|44
1738554300000|2025-02-03 03:45:00|972.4|962.5|971.8|962|972.5|962.7|970.8|961.1|44
1738554600000|2025-02-03 03:50:00|971.7|961.9|971.9|962.2|972.2|962.5|971.4|961.6|44
1738554900000|2025-02-03 03:55:00|971.8|962.5|970.1|961.1|972.2|962.6|969.7|960.5|47
1738555200000|2025-02-03 04:00:00|970.8|961.7|971.7|962.5|972|962.5|970.2|961|72
1738555500000|2025-02-03 04:05:00|971.9|962.7|972.1|963.1|972.8|963.3|971.1|961.5|65
1738555800000|2025-02-03 04:10:00|971.6|962.6|971.7|962.6|972.1|963.1|970.3|961.3|62
1738556100000|2025-02-03 04:15:00|971.6|962.5|969.8|961|971.8|962.8|969.8|961|44
1738556400000|2025-02-03 04:20:00|969.9|960.8|971|962.1|971.2|962.2|969.9|960.8|58
1738556700000|2025-02-03 04:25:00|970.8|961.9|968.9|960|970.8|961.9|968.9|960|32
1738557000000|2025-02-03 04:30:00|968.8|959.9|968.4|959.4|969.1|960.2|968.4|959.4|41
1738557300000|2025-02-03 04:35:00|968.7|959.7|970.3|961.1|970.4|961.2|968.7|959.6|33
1738557600000|2025-02-03 04:40:00|970.4|961.2|970.2|960.7|970.7|961.2|969.5|960.1|36
1738557900000|2025-02-03 04:45:00|969.9|960.4|970.5|961.6|972.2|962.1|969.9|960.4|44
1738558200000|2025-02-03 04:50:00|970.4|961.4|969.9|960.1|970.4|961.4|969|959.1|46
1738558500000|2025-02-03 04:55:00|969.7|960|970.5|960.2|971|960.9|969.7|959.7|51
1738558800000|2025-02-03 05:00:00|970.4|960.1|970.7|960.3|971.1|960.8|969.3|958.9|60
1738559100000|2025-02-03 05:05:00|970.5|960.1|970.6|960.2|971.8|961.4|970.2|959.8|41
1738559400000|2025-02-03 05:10:00|970.7|960.3|971.2|960.8|972.1|961.6|970.7|960.3|49
1738559700000|2025-02-03 05:15:00|971.1|960.7|971|960.7|971.9|961.6|970.4|960.1|55
1738560000000|2025-02-03 05:20:00|971.2|961|971|960.6|971.3|961|970.6|960.2|43
1738560300000|2025-02-03 05:25:00|971.4|960.9|972.6|962.1|972.7|962.1|971.2|960.7|45
1738560600000|2025-02-03 05:30:00|972.5|961.9|972.4|961.6|973.6|962.8|971.9|961.3|36
1738560900000|2025-02-03 05:35:00|972.9|962.1|972.8|961.8|973.7|962.7|972.6|961.6|41
1738561200000|2025-02-03 05:40:00|972.7|961.7|971.6|960.6|972.7|961.7|971.3|960.3|29
1738561500000|2025-02-03 05:45:00|972|961|971.9|960.9|972.8|961.8|971.8|960.8|26
1738561800000|2025-02-03 05:50:00|972.2|961.2|971.9|961|972.3|961.3|971.6|960.6|27
1738562100000|2025-02-03 05:55:00|971.8|960.9|971.7|960.7|972.8|961.9|971.5|960.5|38
1738562400000|2025-02-03 06:00:00|971.6|960.6|971.5|960.5|972.6|961.6|971.3|960.3|44
1738562700000|2025-02-03 06:05:00|971.4|960.4|972.5|961.5|972.5|961.5|971.4|960.4|35
1738563000000|2025-02-03 06:10:00|972.3|961.3|972.4|961.4|972.6|961.6|971.4|960.4|39
1738563300000|2025-02-03 06:15:00|972.5|961.5|973.1|962.1|973.8|962.8|971.8|960.8|30
1738563600000|2025-02-03 06:20:00|972.6|961.6|973.4|962.4|973.4|962.4|972.2|961.2|37
1738563900000|2025-02-03 06:25:00|973.3|962.3|973.7|962.7|974.4|963.4|972.8|961.8|34
1738564200000|2025-02-03 06:30:00|974.3|963.3|974.4|963.4|975.4|964.4|973.6|962.6|48
1738564500000|2025-02-03 06:35:00|974.5|963.5|974.6|964.8|974.7|964.8|973.6|962.6|47
1738564800000|2025-02-03 06:40:00|974.8|965|975.1|965.1|975.7|965.8|974.3|964.5|53
1738565100000|2025-02-03 06:45:00|975|965.3|974.6|964.9|975.2|965.4|973.2|963.3|54
1738565400000|2025-02-03 06:50:00|974.7|965|973.8|964.3|974.7|965.1|973.4|963.9|48
1738565700000|2025-02-03 06:55:00|973.9|964.4|973.7|964.3|974.1|964.6|972.7|963.2|47
1738566000000|2025-02-03 07:00:00|973.5|964.1|972.9|962.6|973.9|964.7|972|962.2|61
1738566300000|2025-02-03 07:05:00|972.8|962.7|972.4|963.7|973.7|964.1|972.1|962.6|54
1738566600000|2025-02-03 07:10:00|972.6|964|971.8|963.1|972.7|964|971.3|962.6|56
1738566900000|2025-02-03 07:15:00|972.1|963.2|971.4|962.5|972.1|963.5|969.8|961.2|59
1738567200000|2025-02-03 07:20:00|971.2|962.2|970.8|962.3|971.7|962.8|970.7|961.8|59
1738567500000|2025-02-03 07:25:00|971|962.5|968|963|971.2|964.6|968|962|53
1738567800000|2025-02-03 07:30:00|968.1|963.1|971.4|963|971.4|963.9|967.6|960.8|48
1738568100000|2025-02-03 07:35:00|970.9|962.5|972.4|963.6|972.8|964.1|969.4|960.9|51
1738568400000|2025-02-03 07:40:00|972.7|963.9|972|963.1|973.6|964.7|972|963.1|53
1738568700000|2025-02-03 07:45:00|972.3|967.3|972.8|967.8|972.9|967.9|972.1|967.1|54
1738569000000|2025-02-03 07:50:00|972.7|967.7|972|967|973|968|971.8|966.8|30
1738569300000|2025-02-03 07:55:00|971.9|966.9|971.7|966.7|972.1|967.1|971.5|966.5|34
1738569600000|2025-02-03 08:00:00|971.9|966.9|969.4|964.4|972.4|967.4|968.8|963.8|91
1738569900000|2025-02-03 08:05:00|969.5|964.5|965.7|960.7|969.5|964.5|964.7|959.7|104
1738570200000|2025-02-03 08:10:00|965.5|960.5|966.8|957.2|967.5|960.5|965.5|955.3|61
1738570500000|2025-02-03 08:15:00|966.6|957|969.3|958.3|970.3|959.3|966.1|956.7|47
1738570800000|2025-02-03 08:20:00|969|958.1|969|958|970.7|960.2|966.3|955.3|52
1738571100000|2025-02-03 08:25:00|968.5|957.5|967.8|962.8|971.3|963.1|967.5|957.5|53
1738571400000|2025-02-03 08:30:00|967.7|962.7|971.2|961.7|971.2|963.1|966.5|958.6|51
1738571700000|2025-02-03 08:35:00|970.8|961.3|972.5|961.7|973.6|963.2|970.8|961.2|59
1738572000000|2025-02-03 08:40:00|972.6|961.8|972.6|961.6|972.9|961.9|971.4|960.4|49
1738572300000|2025-02-03 08:45:00|972.4|961.4|972.6|961.6|973|962|971.8|960.8|40
1738572600000|2025-02-03 08:50:00|972.7|961.7|972.2|961.5|972.8|961.8|971.1|960.3|39
1738572900000|2025-02-03 08:55:00|972.1|961.4|969.6|958.8|972.2|961.6|969.5|958.8|48
1738573200000|2025-02-03 09:00:00|969.7|958.7|969.3|958.3|970.7|959.7|969.3|958.3|43
1738573500000|2025-02-03 09:05:00|969.2|958.2|968.4|957.4|970.1|959.1|967.3|956.3|50
1738573800000|2025-02-03 09:10:00|968.3|957.3|968.6|957.6|968.6|957.6|967.3|956.3|43
1738574100000|2025-02-03 09:15:00|968.1|957.1|968.1|957.7|969.6|958.8|966.7|956.7|90
1738574400000|2025-02-03 09:20:00|967.9|957.8|969.4|959|969.9|959.4|967.7|957.1|62
1738574700000|2025-02-03 09:25:00|969.6|958.9|968.7|958.3|969.6|959.5|968.1|958.1|46
1738575000000|2025-02-03 09:30:00|968.3|958.2|968.9|959.8|969.2|959.8|967.9|957.9|63
1738575300000|2025-02-03 09:35:00|969|959.9|970.6|960.6|971.9|962.1|968.1|958.9|64
1738575600000|2025-02-03 09:40:00|970.5|960.5|967.8|958.9|970.5|960.8|967.2|958.2|58
1738575900000|2025-02-03 09:45:00|968.2|958.6|964|959|968.2|959.5|963.9|956.9|42
1738576200000|2025-02-03 09:50:00|963.9|958.9|966.6|958.1|966.9|959.9|963.7|957.9|46
1738576500000|2025-02-03 09:55:00|966.7|958.4|965.4|960.4|966.7|960.5|964.9|958.1|39
1738576800000|2025-02-03 10:00:00|965.3|960.3|966|961|966.1|961.1|965.1|960.1|36
1738577100000|2025-02-03 10:05:00|966.1|961.1|966.4|961.4|966.6|961.6|965.2|960.2|31
1738577400000|2025-02-03 10:10:00|966.5|961.5|966.7|961.7|966.7|961.7|965.7|960.7|31
1738577700000|2025-02-03 10:15:00|966.9|961.9|969.3|960.7|969.9|962|965.8|958.9|45
1738578000000|2025-02-03 10:20:00|969.6|961|967.9|956.9|970.6|961|967.8|956.8|42
1738578300000|2025-02-03 10:25:00|967.8|956.8|969.9|960|969.9|962.1|966.7|955.7|50
1738578600000|2025-02-03 10:30:00|969.8|960.2|970.1|959.8|970.5|960.5|969.4|959.4|54
1738578900000|2025-02-03 10:35:00|970|959.6|970.5|960.1|970.9|960.2|969.6|959.2|51
1738579200000|2025-02-03 10:40:00|970.6|960.2|971.3|960.8|971.3|960.8|970.2|959.7|65
1738579500000|2025-02-03 10:45:00|971.5|960.7|972.7|961.9|972.7|962.4|970.4|959.9|84
1738579800000|2025-02-03 10:50:00|972.9|962.3|973.9|968.9|975.1|970.1|972.9|962.3|82
1738580100000|2025-02-03 10:55:00|973.7|968.7|976.4|967.1|976.6|969.5|973.3|964.6|57
1738580400000|2025-02-03 11:00:00|976.3|967.2|978|968.9|978.3|969.2|976.3|967|93
1738580700000|2025-02-03 11:05:00|978.1|969|980.2|969.2|980.2|969.7|977.5|968.6|66
1738581000000|2025-02-03 11:10:00|980.1|969.1|979.2|970.1|981.2|970.2|977.7|967.9|99
1738581300000|2025-02-03 11:15:00|979.1|970|978.7|969.8|979.1|970.2|977.8|968.8|75
1738581600000|2025-02-03 11:20:00|978.6|969.7|978.7|970.1|978.8|970.1|977.8|969.2|66
1738581900000|2025-02-03 11:25:00|978.9|970.2|978.6|970.1|979.5|970.9|978.6|970|47
1738582200000|2025-02-03 11:30:00|978.7|970.2|978.6|969.9|980.3|971.8|978.3|969.7|73
1738582500000|2025-02-03 11:35:00|978.7|969.8|974.5|969.5|979.6|971|974.5|968.3|42
1738582800000|2025-02-03 11:40:00|974.6|969.6|977.5|967|978.6|970.6|974.5|966.7|63
1738583100000|2025-02-03 11:45:00|977.7|967.2|977.7|967.9|978.1|968.1|976.8|966.8|78
1738583400000|2025-02-03 11:50:00|977.8|968|976.9|967.4|977.9|968.3|976.9|967.3|59
1738583700000|2025-02-03 11:55:00|977|967.5|976.4|971.4|977.8|971.5|975.6|967.4|80
1738584000000|2025-02-03 12:00:00|976.5|971.5|976.1|971.1|976.7|971.7|975.3|970.3|46
1738584300000|2025-02-03 12:05:00|976|971|978.2|967.9|979.8|972.2|975.5|966.6|80
1738584600000|2025-02-03 12:10:00|978.3|968|978.1|968|978.7|968.9|977.9|968|75
1738584900000|2025-02-03 12:15:00|978|968.1|976.6|971.6|978|971.6|976.2|966.5|50
1738585200000|2025-02-03 12:20:00|976.5|971.5|977|972|977.7|972.7|976.5|971.5|40
1738585500000|2025-02-03 12:25:00|977.2|972.2|977.4|972.4|977.9|972.9|976.8|971.8|34
1738585800000|2025-02-03 12:30:00|977.5|972.5|979.2|974.2|980.4|975.4|977.4|972.4|35
1738586100000|2025-02-03 12:35:00|979.4|974.4|979.8|974.8|980.2|975.2|978.9|973.9|42
1738586400000|2025-02-03 12:40:00|979.6|974.6|978.4|973.4|980|975|978.3|973.3|34
1738586700000|2025-02-03 12:45:00|978.3|973.3|978|973|978.8|973.8|977.4|972.4|35
1738587000000|2025-02-03 12:50:00|977.9|972.9|977.6|972.6|978.4|973.4|977|972|32
1738587300000|2025-02-03 12:55:00|977.8|972.8|979.5|974.5|979.8|974.8|977.8|972.8|53
1738587600000|2025-02-03 13:00:00|979|974|979.7|974.7|979.8|974.8|977.4|972.4|61
1738587900000|2025-02-03 13:05:00|979.6|974.6|978.5|973.5|982.8|975.1|977.6|969.6|96
1738588200000|2025-02-03 13:10:00|978.4|973.4|980.1|970.4|980.6|973.4|977.9|969.8|152
1738588500000|2025-02-03 13:15:00|980.4|970.5|978.5|968.8|980.5|970.8|977.8|968.2|131
1738588800000|2025-02-03 13:20:00|979.4|969.6|975.8|966.1|980.8|971|975.7|966.1|189
1738589100000|2025-02-03 13:25:00|976|966.2|975.4|964.4|977.3|967.7|975.1|964.1|142
1738589400000|2025-02-03 13:30:00|975.6|964.6|974|963|976.3|965.3|972.9|962.1|160
1738589700000|2025-02-03 13:35:00|973.9|963.1|972.4|961.5|974.7|963.8|972.2|961.2|112
1738590000000|2025-02-03 13:40:00|972.6|961.6|972.5|961.9|973|962.1|971.4|960.7|110
1738590300000|2025-02-03 13:45:00|972.2|961.5|971.5|960.5|973|962|971|960|111
1738590600000|2025-02-03 13:50:00|971.7|960.7|969.3|960.1|971.7|960.7|969.2|959.9|80
1738590900000|2025-02-03 13:55:00|969|961.6|968.6|959.2|969.2|961.6|965.9|959.2|96
1738591200000|2025-02-03 14:00:00|968.5|960.7|967.7|957.8|968.6|960.7|965.4|957.7|119
1738591500000|2025-02-03 14:05:00|967.8|958.6|967.4|959|968.2|959.4|966.2|957.7|144
1738591800000|2025-02-03 14:10:00|967.1|958.8|967.1|962.1|968.4|962.4|964.1|957.7|95
1738592100000|2025-02-03 14:15:00|967|962|967|962|968.3|963.3|966.9|961.9|55
1738592400000|2025-02-03 14:20:00|966.8|961.8|966.4|961.4|966.9|961.9|965.8|960.8|38
1738592700000|2025-02-03 14:25:00|966.3|961.3|967.7|962.7|969.3|962.7|966|960.8|36
1738593000000|2025-02-03 14:30:00|968|963|968.9|963.9|969.4|964.4|967.6|962.6|67
1738593300000|2025-02-03 14:35:00|968.8|963.8|968.5|963.5|969.1|964.1|967.9|962.9|46
1738593600000|2025-02-03 14:40:00|968.4|963.4|971.1|960.1|971.5|963.9|967.5|959.1|58
1738593900000|2025-02-03 14:45:00|971.6|960.6|971.4|961|971.6|961|970.1|959.5|169
1738594200000|2025-02-03 14:50:00|971.6|961.1|970.2|961.4|973.4|966.1|968.9|960.4|335
1738594500000|2025-02-03 14:55:00|970.1|961.5|973.9|962.9|973.9|964.9|969.3|960.8|208
1738594800000|2025-02-03 15:00:00|973.6|962.6|974.5|966|976|967.5|971.1|962|371
1738595100000|2025-02-03 15:05:00|974.6|965.9|972.8|964.2|975.2|966.5|972.8|964.1|292
1738595400000|2025-02-03 15:10:00|972.7|964.1|972.5|964|974.2|965.6|971.6|963.1|301
1738595700000|2025-02-03 15:15:00|972.8|964.1|971.4|962.6|973.9|966|970.8|962.4|216
1738596000000|2025-02-03 15:20:00|971.3|962.7|973.5|964.6|974.7|968|969.7|962.7|596
1738596300000|2025-02-03 15:25:00|973.4|964.5|971.4|962.7|973.6|964.8|970|961.1|849
1738596600000|2025-02-03 15:30:00|971.7|962.8|963.8|958.8|972|963.8|963.1|958.1|552
1738596900000|2025-02-03 15:35:00|963.9|958.9|966|957.2|967.9|961.1|962.9|955.8|396
1738597200000|2025-02-03 15:40:00|966.2|957.4|964.7|959.7|966.8|960.9|961.7|956.7|363
1738597500000|2025-02-03 15:45:00|964.2|959.2|965.4|960.4|965.9|960.9|964.1|959.1|270
1738597800000|2025-02-03 15:50:00|965.5|960.5|970.8|960|972.2|962.4|965.4|958.7|325
1738598100000|2025-02-03 15:55:00|970.7|960.1|969.3|964.3|971.9|966.9|968.3|959.3|102
1738598400000|2025-02-03 16:00:00|968.8|963.8|969.5|964.5|970.7|965.7|968.6|962|60
1738598700000|2025-02-03 16:05:00|969.3|964.3|970.3|965.3|972.2|966.8|968.6|963.6|74
1738599000000|2025-02-03 16:10:00|970.5|965.5|970.6|965.6|971.7|966.7|970.1|965.1|56
1738599300000|2025-02-03 16:15:00|970.7|965.7|972.3|967.3|972.7|967.7|969.9|964.9|51
1738599600000|2025-02-03 16:20:00|972.2|967.2|973.6|964.2|973.6|967.3|972.2|963.9|57
1738599900000|2025-02-03 16:25:00|972.6|964.1|972.1|967.1|973.6|967.6|972.1|964|63
1738600200000|2025-02-03 16:30:00|973.5|965.5|970.2|965.2|974.3|967.3|969.9|963.6|94
1738600500000|2025-02-03 16:35:00|970.3|965.3|970.4|965.4|972.8|966.2|969.8|964.2|105
1738600800000|2025-02-03 16:40:00|970.5|965.5|970.6|965.6|971|966|970|965|38
1738601100000|2025-02-03 16:45:00|970.8|965.8|970.1|965.1|970.8|965.8|969.8|964.8|38
1738601400000|2025-02-03 16:50:00|970|965|969.7|964.7|970.1|965.1|969.6|964.6|30
1738602000000|2025-02-03 17:00:00|969.2|964.2|969.3|964.3|969.3|964.3|969.1|964.1|12
1738602300000|2025-02-03 17:05:00|969.2|964.2|969.6|964.6|969.6|964.6|968.5|963.5|50
1738602600000|2025-02-03 17:10:00|969.7|964.7|969.8|964.8|970.1|965.1|969.3|964.3|34
1738602900000|2025-02-03 17:15:00|969.7|964.7|969.6|964.6|969.7|964.7|969.2|964.2|28
1738603200000|2025-02-03 17:20:00|969.7|964.7|969.6|964.6|969.8|964.8|969.5|964.5|18
1738605300000|2025-02-03 17:55:00|966.3|961.3|967.5|962.5|967.7|962.7|965.9|960.9|55
1738605600000|2025-02-03 18:00:00|967.3|962.3|968.6|963.6|968.6|963.6|966.7|961.7|40
1738605900000|2025-02-03 18:05:00|968.5|963.5|968.4|963.4|968.7|963.7|968|963|30
1738606200000|2025-02-03 18:10:00|968.3|963.3|968|963|968.3|963.3|967.6|962.6|14
1738619700000|2025-02-03 21:55:00|975.6|964.6|975.6|964.6|975.7|964.7|975.4|964.4|5
1738623600000|2025-02-03 23:00:00|974.1|964.7|972.1|967.1|974.1|967.8|971.9|964.7|12
1738623900000|2025-02-03 23:05:00|972.2|967.2|975.2|970.2|975.2|970.2|972|967|24
1738624200000|2025-02-03 23:10:00|975.3|970.3|973.9|968.9|976|971|973.2|968.2|40
1738624500000|2025-02-03 23:15:00|973.8|968.8|974.6|969.6|974.7|969.7|972.6|967.6|37
1738624800000|2025-02-03 23:20:00|974.5|969.5|974.3|969.3|974.5|969.5|973.3|968.3|20
1738625100000|2025-02-03 23:25:00|973.9|968.9|975.9|966.4|975.9|969.4|973.4|966.4|28
1738625400000|2025-02-03 23:30:00|974.4|965.9|974.6|969.6|975.9|969.6|974.4|965.9|44
1738625700000|2025-02-03 23:35:00|975.9|967.8|975.9|967.3|975.9|969.6|974.4|966.2|36
1738626000000|2025-02-03 23:40:00|974.4|967.1|974.5|969.5|974.5|969.5|974.4|966|40
1738626300000|2025-02-03 23:45:00|974.4|969.4|974.4|969.4|974.4|969.4|974.4|969.4|1
1738626600000|2025-02-03 23:50:00|972|967|971.2|966.2|972|967|971.2|966.2|14
1738626900000|2025-02-03 23:55:00|971.3|966.3|972.2|967.2|972.2|967.2|970.9|965.9|15
1738627200000|2025-02-04 00:00:00|972.5|967.5|974.1|969.1|974.1|969.1|972.5|967.5|28
1738627500000|2025-02-04 00:05:00|973.9|968.9|973.9|968.9|974.4|969.4|973.7|968.7|26
1738627800000|2025-02-04 00:10:00|973.6|968.6|973.6|968.6|973.6|968.6|973|968|28
1738628100000|2025-02-04 00:15:00|973.8|968.8|973.8|968.8|973.8|968.8|973.7|968.7|3
1738628400000|2025-02-04 00:20:00|973.6|968.6|974.9|969.9|975|970|973.6|968.6|20
1738628700000|2025-02-04 00:25:00|975|970|974.5|969.5|975.1|970.1|974.5|969.5|29
1738629000000|2025-02-04 00:30:00|974.6|969.6|975.3|970.3|975.6|970.6|974.6|969.6|24
1738629300000|2025-02-04 00:35:00|975.2|970.2|975.2|970.2|975.4|970.4|974.6|969.6|21
1738629600000|2025-02-04 00:40:00|975.1|970.1|975|970|975.1|970.1|975|970|4
1738630500000|2025-02-04 00:55:00|973.6|968.6|973.7|968.7|973.8|968.8|973.6|968.6|3
1738630800000|2025-02-04 01:00:00|973.9|968.9|973.6|968.6|974.1|969.1|973.6|968.6|28
1738631100000|2025-02-04 01:05:00|973.8|968.8|973.6|968.6|974.3|969.3|973.2|968.2|18
1738631400000|2025-02-04 01:10:00|973.7|968.7|972.6|967.6|973.7|968.7|972.5|967.5|22
1738631700000|2025-02-04 01:15:00|972.5|967.5|973|968|973.5|968.5|972.5|967.5|27
1738632000000|2025-02-04 01:20:00|973.1|968.1|973.3|968.3|973.3|968.3|973|968|18
1738635000000|2025-02-04 02:10:00|976.8|971.8|976.3|971.3|976.8|971.8|976.2|971.2|13
1738635300000|2025-02-04 02:15:00|976.4|971.4|976.7|971.7|977.3|972.3|975.9|970.9|61
1738635600000|2025-02-04 02:20:00|976.8|971.8|976.3|971.3|976.9|971.9|975.9|970.9|82
1738635900000|2025-02-04 02:25:00|976.4|971.4|975.8|970.8|976.7|971.7|975.7|970.7|59
1738636200000|2025-02-04 02:30:00|975.9|970.9|976.3|971.3|976.5|971.5|975.6|970.6|47
1738636500000|2025-02-04 02:35:00|976.2|971.2|976.3|971.3|976.3|971.3|976.2|971.2|4
1738637400000|2025-02-04 02:50:00|976.9|971.9|977|972|977.1|972.1|976.9|971.9|6
1738637700000|2025-02-04 02:55:00|977.1|972.1|976.9|971.9|977.2|972.2|976.6|971.6|37
1738638000000|2025-02-04 03:00:00|977|972|977.2|972.2|977.2|972.2|976.8|971.8|14
1738638300000|2025-02-04 03:05:00|977.1|972.1|976.9|971.9|977.2|972.2|976.9|971.9|15
1738643700000|2025-02-04 04:35:00|974.2|969.2|975.3|967.1|975.3|969.3|974.1|967.1|10
1738644000000|2025-02-04 04:40:00||967||966.7||967.1||966.5|26
1738644300000|2025-02-04 04:45:00||966.8||966||966.9||966|26
1738644600000|2025-02-04 04:50:00||965.8||965.4||965.8||965.4|8
1738645200000|2025-02-04 05:00:00|967.8|959.5|965.1|960.1|968.3|961|964.9|959.5|52
1738645500000|2025-02-04 05:05:00|965.2|960.2|965|960|965.5|960.5|964|959|54
1738645800000|2025-02-04 05:10:00|965.1|960.1|967|962|967.3|962.3|965.1|960.1|69
1738646100000|2025-02-04 05:15:00|967.1|962.1|967.5|962.5|967.9|962.9|966.5|961.5|58
1738646400000|2025-02-04 05:20:00|967.7|962.7|967.4|962.4|967.8|962.8|966.2|961.2|60
1738646700000|2025-02-04 05:25:00|967.5|962.5|968.7|963.7|968.9|963.9|967.4|962.4|45
1738647000000|2025-02-04 05:30:00|968.8|963.8|969.2|964.2|969.4|964.4|968.8|963.8|33
1738647300000|2025-02-04 05:35:00|969.3|964.3|969.2|964.2|969.6|964.6|969|964|51
1738647600000|2025-02-04 05:40:00|969.1|964.1|968.9|963.9|969.3|964.3|968.7|963.7|39
1738647900000|2025-02-04 05:45:00|968.8|963.8|968.7|963.7|968.9|963.9|968.6|963.6|18
1738649100000|2025-02-04 06:05:00|970.5|965.5|970.3|965.3|970.8|965.5|970.3|962.7|8
1738649400000|2025-02-04 06:10:00|970.4|965.4|969.9|964.9|970.4|965.4|969.7|964.7|42
1738649700000|2025-02-04 06:15:00|969.8|964.8|969.6|958.8|969.9|964.9|968.9|958.2|43
1738650000000|2025-02-04 06:20:00|969.4|958.9|970|959.2|970.2|959.2|969.4|958.9|41
1738650300000|2025-02-04 06:25:00|969.8|958.1|968.9|958|969.8|958.2|968.5|957.7|40
1738650600000|2025-02-04 06:30:00|968.8|958.1|970.4|959.4|970.4|959.6|968.6|957.8|55
1738650900000|2025-02-04 06:35:00|970.5|959.5|970.7|959.7|970.8|959.8|970.1|959.3|32
1738651200000|2025-02-04 06:40:00|970.6|959.6|970.8|959.8|970.9|959.9|970.4|959.4|25
1738651500000|2025-02-04 06:45:00|970.9|959.9|971.5|960.5|971.6|960.6|970.8|959.8|32
1738651800000|2025-02-04 06:50:00|971.6|960.6|971.4|960.4|971.6|960.6|971.4|960.4|5
1738656000000|2025-02-04 08:00:00|970.5|965.5|969.5|964.5|970.5|965.5|969.4|964.4|30
1738656300000|2025-02-04 08:05:00|969.4|964.4|969.4|964.4|970.1|965.1|968.9|963.9|54
1738656600000|2025-02-04 08:10:00|969.5|964.5|970.4|965.4|970.4|965.4|969|964|40
1738656900000|2025-02-04 08:15:00|970.5|965.5|972.5|964|972.5|965.5|970.3|964|44
1738657200000|2025-02-04 08:20:00|973.8|963.3|972.8|963.3|973.9|963.3|972.2|963.3|59
1738657500000|2025-02-04 08:25:00|972.9|964.8|971.3|963.3|972.9|964.8|969.4|963.3|56
1738657800000|2025-02-04 08:30:00|971.4|964.8|972.3|963.3|972.6|964.8|969.4|963.3|67
1738658100000|2025-02-04 08:35:00|972.5|964.8|969.5|964.5|972.6|964.8|969.5|964.5|35
1738659300000|2025-02-04 08:55:00|967.8|962.8|970.2|961.7|970.5|962.8|967.8|961.7|8
1738659600000|2025-02-04 09:00:00|970|963.1|965.6|956.8|970.1|963.2|965.5|956.7|98
1738659900000|2025-02-04 09:05:00|965.7|957.2|966.2|961.2|967.4|962.4|964.9|957.2|66
1738660200000|2025-02-04 09:10:00|966.3|961.3|967.5|962.5|968.1|963.1|966.3|961.3|36
1738660500000|2025-02-04 09:15:00|968.7|960.3|966.4|961.4|968.7|962.4|965.6|960.3|48
1738660800000|2025-02-04 09:20:00|966.2|961.2|966.7|961.7|967.1|962.1|965.6|960.6|42
1738661100000|2025-02-04 09:25:00|967|962|968.2|963.2|968.6|963.6|966.5|961.5|46
1738661400000|2025-02-04 09:30:00|968.3|963.3|968.3|963.3|968.5|963.5|967.3|962.3|47
1738661700000|2025-02-04 09:35:00|968.2|963.2|969|964|969.3|964.3|967.7|962.7|42
1738662000000|2025-02-04 09:40:00|968.9|963.9|969.6|964.6|969.6|964.6|968|963|38
1738662300000|2025-02-04 09:45:00|969.9|964.9|969.8|964.8|970.1|965.1|969|964|33
1738662600000|2025-02-04 09:50:00|969.6|964.6|970.5|965.5|970.7|965.7|969.6|964.6|35
1738662900000|2025-02-04 09:55:00|970.4|965.4|969.8|964.8|970.4|965.4|969.4|964.4|30
1738663200000|2025-02-04 10:00:00|970|965|968.6|963.6|970.9|965.9|968.3|963.3|35
1738663500000|2025-02-04 10:05:00|968.8|963.8|968.6|963.6|969.2|964.2|967.7|962.7|38
1738663800000|2025-02-04 10:10:00|968.5|963.5|968.4|963.4|968.8|963.8|967.9|962.9|23
1738664100000|2025-02-04 10:15:00|968.5|963.5|966.2|961.2|968.5|963.5|966.2|961.2|29
1738664400000|2025-02-04 10:20:00|966.3|961.3|967.1|962.1|967.7|962.7|966.2|961.2|28
1738664700000|2025-02-04 10:25:00|967.2|962.2|966.4|961.4|967.6|962.6|966.3|961.3|34
1738665000000|2025-02-04 10:30:00|966.5|961.5|965.7|960.7|966.5|961.5|965.6|960.6|37
1738665300000|2025-02-04 10:35:00|965.9|960.9|966.5|961.5|966.8|961.8|965.7|960.7|39
1738665600000|2025-02-04 10:40:00|966.3|961.3|967.2|962.2|967.4|962.4|966.1|961.1|36
1738665900000|2025-02-04 10:45:00|967.4|962.4|968.2|963.2|968.7|963.7|967.2|962.2|30
1738666200000|2025-02-04 10:50:00|968.3|963.3|967|962|968.3|963.3|966.1|961.1|32
1738666500000|2025-02-04 10:55:00|966.9|961.9|967.6|962.6|967.7|962.7|966.7|961.7|31
1738666800000|2025-02-04 11:00:00|967.5|962.5|967.5|962.5|967.7|962.7|967.3|962.3|27
1738667100000|2025-02-04 11:05:00|967.3|962.3|969.1|964.1|969.2|964.2|966.3|961.3|36
1738667400000|2025-02-04 11:10:00|969|964|968.3|963.3|969.1|964.1|967.5|962.5|35
1738667700000|2025-02-04 11:15:00|968.4|963.4|967.7|962.7|968.4|963.4|967.4|962.4|34
1738668000000|2025-02-04 11:20:00|967.8|962.8|968.6|963.6|968.6|963.6|967.7|962.7|20
1738668300000|2025-02-04 11:25:00|968.4|963.4|967.4|962.4|969.1|964.1|967.4|962.4|26
1738668600000|2025-02-04 11:30:00|967.3|962.3|966.8|961.8|967.4|962.4|965.9|960.9|35
1738668900000|2025-02-04 11:35:00|966.9|961.9|966.4|961.4|966.9|961.9|966.2|961.2|34
1738669200000|2025-02-04 11:40:00|966.5|961.5|967.1|962.1|967.2|962.2|966.1|961.1|30
1738669500000|2025-02-04 11:45:00|967|962|966.8|961.8|967.8|962.8|966.5|961.5|30
1738669800000|2025-02-04 11:50:00|966.7|961.7|967.1|962.1|967.8|962.8|966.7|961.7|32
1738670100000|2025-02-04 11:55:00|967.2|962.2|966.3|961.3|967.2|962.2|966.1|961.1|30
1738670400000|2025-02-04 12:00:00|966.4|961.4|966.5|961.5|967.5|962.5|966.4|961.4|26
1738670700000|2025-02-04 12:05:00|966.4|961.4|965.9|960.9|966.5|961.5|965.2|960.2|33
1738671000000|2025-02-04 12:10:00|965.8|960.8|967|962|967.2|962.2|965.4|960.4|33
1738671300000|2025-02-04 12:15:00|967.1|962.1|968.3|963.3|968.3|963.3|966.9|961.9|40
1738671600000|2025-02-04 12:20:00|968.4|963.4|968.1|963.1|969.1|964.1|967.7|962.7|29
1738671900000|2025-02-04 12:25:00|967.9|962.9|967.6|962.6|968.3|963.3|966.8|961.8|31
1738672200000|2025-02-04 12:30:00|967.7|962.7|966.9|961.9|967.9|962.9|966.5|961.5|31
1738672500000|2025-02-04 12:35:00|966.8|961.8|967.4|962.4|967.7|962.7|966.6|961.6|33
1738672800000|2025-02-04 12:40:00|967.5|962.5|966.9|961.9|967.6|962.6|966.6|961.6|36
1738673100000|2025-02-04 12:45:00|966.8|961.8|968.5|963.5|968.6|963.6|966.5|961.5|38
1738673400000|2025-02-04 12:50:00|968.6|963.6|969.3|964.3|969.7|964.7|968.1|963.1|46
1738673700000|2025-02-04 12:55:00|969.2|964.2|970.3|965.3|970.9|965.9|969.2|964.2|46
1738674000000|2025-02-04 13:00:00|969.8|964.8|973.3|964.8|974.5|965.9|969.8|963.9|101
1738674300000|2025-02-04 13:05:00|973.4|964.6|976|967.8|976|967.8|973.2|964.6|116
1738674600000|2025-02-04 13:10:00|976.1|967.6|973.2|968.2|976.4|969|973.2|966.4|112
1738674900000|2025-02-04 13:15:00|973.5|968.5|973.6|968.6|974.1|969.1|972.6|967.6|32
1738675200000|2025-02-04 13:20:00|974.6|969.6|976.2|971.2|977|972|974.5|969.5|71
1738675500000|2025-02-04 13:25:00|976.5|971.5|976.5|971.5|978.8|973.8|975.4|970.4|99
1738675800000|2025-02-04 13:30:00|976.7|971.7|975.7|970.7|977.1|972.2|974|970.7|56
1738676100000|2025-02-04 13:35:00|975.8|970.8|973.2|968.2|976|972.2|972.2|967.2|39
1738676400000|2025-02-04 13:40:00|973.8|968.8|973.7|968.7|974.9|969.9|972.8|967.8|55
1738676700000|2025-02-04 13:45:00|973.5|968.5|974.1|969.1|974.2|969.2|973.1|968.1|39
1738677000000|2025-02-04 13:50:00|974|969|973.8|968.8|974.4|969.4|972.8|967.8|44
1738677300000|2025-02-04 13:55:00|974.1|969.1|974.5|969.5|974.5|969.5|973.1|968.1|47
1738677600000|2025-02-04 14:00:00|974.6|969.6|975.9|970.9|975.9|970.9|973.3|968.3|50
1738677900000|2025-02-04 14:05:00|975.8|970.8|976.1|971.1|976.1|971.1|974.3|969.3|47
1738678200000|2025-02-04 14:10:00|976.2|971.2|975.1|970.1|976.2|971.2|974.4|969.4|53
1738678500000|2025-02-04 14:15:00|975.2|970.2|976.3|967.7|977.3|970.3|974.4|967.3|97
1738678800000|2025-02-04 14:20:00|976.1|967.6|977.9|968.9|978.2|969.5|976.1|967.6|89
1738679100000|2025-02-04 14:25:00|977.8|969|978.9|970.2|979.6|970.8|976.8|968.1|120
1738679400000|2025-02-04 14:30:00|978.8|970.3|980.8|972.2|981.1|972.2|977.6|968.9|203
1738679700000|2025-02-04 14:35:00|980.6|971.9|981.6|972.7|981.7|972.9|979.2|970.6|173
1738680000000|2025-02-04 14:40:00|981.7|972.9|982.7|972|984|974|981.2|970.5|175
1738680300000|2025-02-04 14:45:00|982.8|972.2|980.1|971.2|983.7|973.1|979.9|970.3|164
1738680600000|2025-02-04 14:50:00|980.3|971.3|980.3|969.3|982.9|973.2|979.8|968.8|163
1738680900000|2025-02-04 14:55:00|980.1|969.1|976.8|965.8|980.3|969.3|976.5|965.5|123
1738681200000|2025-02-04 15:00:00|977|966|978.8|967.8|979.3|968.3|977|966|153
1738681500000|2025-02-04 15:05:00|978.9|967.9|979.4|968.4|980|969|976.8|965.8|139
1738681800000|2025-02-04 15:10:00|979.3|968.3|979.3|968.3|979.9|968.9|978.1|967.1|126
1738682100000|2025-02-04 15:15:00|979.4|968.4|980.2|969.2|980.6|969.6|979.4|968.4|107
1738682400000|2025-02-04 15:20:00|980.4|969.4|980.1|969.1|980.5|969.5|978.7|967.7|103
1738682700000|2025-02-04 15:25:00|980.3|969.3|980.8|969.8|980.8|969.8|978.5|967.5|105
1738683000000|2025-02-04 15:30:00|980.9|969.9|981|971.9|981.8|971.9|980.2|969.2|131
1738683300000|2025-02-04 15:35:00|980.9|971.7|976.7|971.7|981.1|974.1|976.4|971.4|93
1738683600000|2025-02-04 15:40:00|976.9|971.9|975.7|970.7|977.3|972.3|975|970|96
1738683900000|2025-02-04 15:45:00|975.5|970.5|975.6|970.6|975.9|970.9|974.5|969.5|89
1738684200000|2025-02-04 15:50:00|975.4|970.4|974.6|969.6|975.4|970.4|973.8|968.8|89
1738684500000|2025-02-04 15:55:00|974.5|969.5|974.4|969.4|975.2|970.2|973.8|968.8|64
1738684800000|2025-02-04 16:00:00|974.3|969.3|974.8|969.8|975.9|970.9|973.8|968.8|67
1738685100000|2025-02-04 16:05:00|974.9|969.9|975.8|970.8|975.8|970.8|974.2|969.2|60
1738685400000|2025-02-04 16:10:00|975.9|970.9|975.1|970.1|976.4|971.4|974.7|969.7|41
1738685700000|2025-02-04 16:15:00|975.2|970.2|974.9|969.9|975.7|970.7|974.6|969.6|60
1738686000000|2025-02-04 16:20:00|974.6|969.6|974.6|969.6|974.8|969.8|973.5|968.5|56
1738686300000|2025-02-04 16:25:00|974.5|969.5|976.2|971.2|976.3|971.3|974.5|969.5|39
1738686600000|2025-02-04 16:30:00|975.7|970.7|974.1|969.1|975.7|970.7|974|969|40
1738686900000|2025-02-04 16:35:00|974|969|975.2|970.2|975.3|970.3|973.6|968.6|40
1738687200000|2025-02-04 16:40:00|975.3|970.3|975.6|970.6|976.6|971.6|975.2|970.2|37
1738687500000|2025-02-04 16:45:00|975.7|970.7|976.2|971.2|976.4|971.4|975.3|970.3|36
1738687800000|2025-02-04 16:50:00|975.8|970.8|975.5|970.5|976.1|971.1|975.3|970.3|36
1738688100000|2025-02-04 16:55:00|975.3|970.3|975.5|970.5|976.5|971.5|975.1|970.1|45
1738688400000|2025-02-04 17:00:00|975.4|970.4|974.7|969.7|975.4|970.4|974.3|969.3|36
1738688700000|2025-02-04 17:05:00|974.3|969.3|974.3|969.3|975.1|970.1|974.3|969.3|37
1738689000000|2025-02-04 17:10:00|974.5|969.5|974.8|969.8|975.3|970.3|974|969|45
1738689300000|2025-02-04 17:15:00|974.7|969.7|974.7|969.7|975.5|970.5|973.9|968.9|56
1738689600000|2025-02-04 17:20:00|974.5|969.5|974.9|969.9|975.4|970.4|973.6|968.6|57
1738689900000|2025-02-04 17:25:00|974.7|969.7|973.7|968.7|975.5|970.5|972.4|967.4|45
1738690200000|2025-02-04 17:30:00|973.8|968.8|973.1|968.1|974.6|969.6|972.7|967.7|38
1738690500000|2025-02-04 17:35:00|973.2|968.2|972.9|967.9|973.2|968.2|971.7|966.7|45
1738690800000|2025-02-04 17:40:00|972.7|967.7|973.8|968.8|973.8|968.8|972.2|967.2|36
1738691100000|2025-02-04 17:45:00|974|969|972.6|967.6|974|969|972.6|967.6|37
1738691400000|2025-02-04 17:50:00|972.7|967.7|972.4|967.4|973.4|968.4|972.3|967.3|47
1738691700000|2025-02-04 17:55:00|972.2|967.2|971|966|972.2|967.2|970.5|965.5|42
1738692000000|2025-02-04 18:00:00|971.1|966.1|971.8|966.8|972|967|970.9|965.9|42
1738692300000|2025-02-04 18:05:00|972|967|972.4|967.4|973.4|968.4|971.5|966.5|44
1738692600000|2025-02-04 18:10:00|972.8|967.8|973.6|968.6|974|969|972.4|967.4|28
1738692900000|2025-02-04 18:15:00|973.7|968.7|974.7|969.7|974.7|969.7|973.7|968.7|33
1738693200000|2025-02-04 18:20:00|974.8|969.8|974|969|975.1|970.1|974|969|33
1738693500000|2025-02-04 18:25:00|973.9|968.9|974.9|969.9|975|970|973.9|968.9|25
1738693800000|2025-02-04 18:30:00|975|970|975|970|975.1|970.1|974.3|969.3|32
1738694100000|2025-02-04 18:35:00|975.1|970.1|974.5|969.5|975.2|970.2|974.2|969.2|34
1738694400000|2025-02-04 18:40:00|974.6|969.6|974.5|969.5|974.6|969.6|974.2|969.2|18
1738694700000|2025-02-04 18:45:00|974.4|969.4|973.2|968.2|974.5|969.5|973.2|968.2|29
1738695000000|2025-02-04 18:50:00|973.3|968.3|973.2|968.2|973.6|968.6|972.8|967.8|30
1738695300000|2025-02-04 18:55:00|973.1|968.1|973.5|968.5|973.6|968.6|973.1|968.1|27
1738695600000|2025-02-04 19:00:00|973.6|968.6|973|968|973.6|968.6|972.8|967.8|30
1738695900000|2025-02-04 19:05:00|973.3|968.3|972.9|967.9|973.3|968.3|972.9|967.9|17
1738696200000|2025-02-04 19:10:00|973.1|968.1|972.5|967.5|973.5|968.5|972.3|967.3|19
1738696500000|2025-02-04 19:15:00|972.4|967.4|972.8|967.8|973.4|968.4|972.2|967.2|25
1738696800000|2025-02-04 19:20:00|972.7|967.7|973.2|968.2|973.2|968.2|972|967|30
1738697100000|2025-02-04 19:25:00|973.3|968.3|973.6|968.6|973.6|968.6|972.9|967.9|28
1738697400000|2025-02-04 19:30:00|973.5|968.5|973.8|968.8|973.9|968.9|973.4|968.4|31
1738697700000|2025-02-04 19:35:00|973.9|968.9|973|968|973.9|968.9|973|968|16
1738698000000|2025-02-04 19:40:00|972.9|967.9|972.5|967.5|973.1|968.1|972.5|967.5|27
1738698300000|2025-02-04 19:45:00|972.6|967.6|972.3|967.3|972.6|967.6|972.1|967.1|17
1738698600000|2025-02-04 19:50:00|972.4|967.4|972.3|967.3|973|968|971.9|966.9|27
1738698900000|2025-02-04 19:55:00|972.7|967.7|972.9|967.9|973.2|968.2|972.6|967.6|39
1738699200000|2025-02-04 20:00:00|972.7|967.7|972.5|967.5|972.9|967.9|972.2|967.2|33
1738699500000|2025-02-04 20:05:00|972.7|967.7|972.2|967.2|972.8|967.8|971.9|966.9|26
1738699800000|2025-02-04 20:10:00|972.3|967.3|971.9|966.9|972.6|967.6|971.9|966.9|14
1738700100000|2025-02-04 20:15:00|972|967|971.4|966.4|972.1|967.1|971.3|966.3|21
1738700400000|2025-02-04 20:20:00|971.3|966.3|970.4|965.4|971.3|966.3|970.3|965.3|20
1738700700000|2025-02-04 20:25:00|970.6|965.6|970.6|965.6|971|966|970.6|965.6|20
1738701000000|2025-02-04 20:30:00|970.5|965.5|970.8|965.8|971.4|966.4|970.5|965.5|26
1738701300000|2025-02-04 20:35:00|971|966|971.6|966.6|971.9|966.9|970.9|965.9|17
1738701600000|2025-02-04 20:40:00|971.7|966.7|971.2|966.2|971.7|966.7|971.1|966.1|21
1738701900000|2025-02-04 20:45:00|971|966|971.5|966.5|971.5|966.5|970.8|965.8|13
1738702200000|2025-02-04 20:50:00|971.4|966.4|971.5|966.5|971.6|966.6|971.1|966.1|18
1738702500000|2025-02-04 20:55:00|971.6|966.6|971.6|966.6|971.8|966.8|971.5|966.5|17
1738702800000|2025-02-04 21:00:00|971.7|966.7|970.9|965.9|972.4|967.4|970.8|965.8|36
1738703100000|2025-02-04 21:05:00|970.8|965.8|971.1|966.1|971.1|966.1|970.2|965.2|19
1738703400000|2025-02-04 21:10:00|971|966|972.5|964.5|972.5|966.1|970.8|964.2|30
1738703700000|2025-02-04 21:15:00|972.7|964.6|973.6|964.9|973.6|965.3|972.7|964.6|30
1738704000000|2025-02-04 21:20:00|973.5|964.6|973.3|964.4|973.5|964.7|973|964.1|25
1738704300000|2025-02-04 21:25:00|973.5|964.6|973.8|964.6|973.8|964.7|973.5|964.5|21
1738704600000|2025-02-04 21:30:00|974.1|964.9|973.9|964.6|974.1|965|973.8|964.5|25
1738704900000|2025-02-04 21:35:00|974|964.5|973.9|964.8|974.1|964.9|973.8|964.5|22
1738705200000|2025-02-04 21:40:00|974.1|964.9|974.3|964.6|974.3|965|974|964.3|35
1738705500000|2025-02-04 21:45:00|974.2|964.7|974.3|964.3|974.3|964.7|973.7|963.7|23
1738705800000|2025-02-04 21:50:00|974.4|964.4|973.7|963.7|974.4|964.4|973.5|963.7|26
1738706100000|2025-02-04 21:55:00|973.6|963.8|974.8|964.2|974.9|964.2|973.4|963.6|36
1738710000000|2025-02-04 23:00:00|973.9|964.7|972.3|967.3|974.1|967.4|972.2|964.7|17
1738710300000|2025-02-04 23:05:00|972.2|967.2|972.2|967.2|972.3|967.3|972|967|9
1738710600000|2025-02-04 23:10:00|972|967|976.6|968.2|976.7|969.6|972|967|21
1738710900000|2025-02-04 23:15:00|976.7|968.1|975.7|965.5|976.7|968.1|975.5|965.3|42
1738711200000|2025-02-04 23:20:00|976|965.8|976.7|966.4|977.3|967|976|965.8|25
1738711500000|2025-02-04 23:25:00|976.6|966.3|974.6|969.6|977.1|969.7|974.6|966.3|23
1738711800000|2025-02-04 23:30:00|974.8|969.8|974.5|969.5|974.8|969.8|974.1|969.1|25
1738712100000|2025-02-04 23:35:00|974.4|969.4|974|969|974.6|969.6|973.8|968.8|13
1738712400000|2025-02-04 23:40:00|973.9|968.9|973.9|968.9|974.1|969.1|973.6|968.6|24
1738712700000|2025-02-04 23:45:00|974|969|973|968|974|969|972.2|967.2|21
1738713000000|2025-02-04 23:50:00|972.9|967.9|972.6|967.6|972.9|967.9|972.1|967.1|15
1738713300000|2025-02-04 23:55:00|972.5|967.5|972.2|967.2|972.7|967.7|972|967|21
1738713600000|2025-02-05 00:00:00|972.3|967.3|972.4|967.4|973.4|968.4|972.3|967.3|22
1738713900000|2025-02-05 00:05:00|972.5|967.5|972.3|967.3|972.8|967.8|972.3|967.3|17
1738714200000|2025-02-05 00:10:00|972.1|967.1|973|968|973.2|968.2|972.1|967.1|16
1738714500000|2025-02-05 00:15:00|972.9|967.9|972.9|967.9|973|968|972.6|967.6|22
1738714800000|2025-02-05 00:20:00|973|968|972.8|967.8|973.1|968.1|972.6|967.6|15
1738715100000|2025-02-05 00:25:00|972.9|967.9|974.7|969.7|974.7|969.7|972.9|967.9|28
1738715400000|2025-02-05 00:30:00|974.6|969.6|975.6|970.6|975.6|970.6|974.6|969.6|25
1738715700000|2025-02-05 00:35:00|975.4|970.4|974.8|969.8|975.5|970.5|974.8|969.8|23
1738716000000|2025-02-05 00:40:00|974.9|969.9|975|970|975.1|970.1|974.8|969.8|18
1738716300000|2025-02-05 00:45:00|975.2|970.2|974.8|969.8|975.3|970.3|974.7|969.7|25
1738716600000|2025-02-05 00:50:00|974.9|969.9|975.2|970.2|975.2|970.2|974.9|969.9|17
1738716900000|2025-02-05 00:55:00|975.1|970.1|974.6|969.6|975.5|970.5|973.9|968.9|40
1738717200000|2025-02-05 01:00:00|974.2|969.2|975.9|970.9|976|971|973.9|968.9|105
1738717500000|2025-02-05 01:05:00|976.3|971.3|976.3|971.3|977|972|975.8|970.8|56
1738717800000|2025-02-05 01:10:00|976.4|971.4|976.3|971.3|976.7|971.7|975.5|970.5|51
1738718100000|2025-02-05 01:15:00|976.4|971.4|976|971|977.3|972.3|975.6|970.6|39
1738718400000|2025-02-05 01:20:00|975.9|970.9|975.9|970.9|976.4|971.4|975.3|970.3|44
1738718700000|2025-02-05 01:25:00|976.2|971.2|976|971|976.3|971.3|975.2|970.2|41
1738719000000|2025-02-05 01:30:00|975.9|970.9|974.7|969.7|976|971|973.6|968.6|49
1738719300000|2025-02-05 01:35:00|974.5|969.5|974.6|969.6|974.7|969.7|973.7|968.7|41
1738719600000|2025-02-05 01:40:00|974.7|969.7|974.7|969.7|974.8|969.8|973.7|968.7|34
1738719900000|2025-02-05 01:45:00|974.8|969.8|975.4|970.4|975.5|970.5|974.8|969.8|25
1738720200000|2025-02-05 01:50:00|975.3|970.3|975|970|975.4|970.4|974.9|969.9|17
1738720500000|2025-02-05 01:55:00|975.1|970.1|974.9|969.9|975.4|970.4|974.7|969.7|31
1738720800000|2025-02-05 02:00:00|974.8|969.8|973.8|968.8|974.9|969.9|973.8|968.8|37
1738721100000|2025-02-05 02:05:00|973.9|968.9|975.1|970.1|975.4|970.4|973.9|968.9|32
1738721400000|2025-02-05 02:10:00|975.2|970.2|976.8|971.8|977.4|972.4|975.2|970.2|45
1738721700000|2025-02-05 02:15:00|977.1|972.1|976.9|971.9|977.2|972.2|976.5|971.5|28
1738722000000|2025-02-05 02:20:00|977.3|972.3|977.6|972.6|977.9|972.9|976.8|971.8|39
1738722300000|2025-02-05 02:25:00|977.7|972.7|978.4|973.4|978.8|973.8|977.6|972.6|23
1738722600000|2025-02-05 02:30:00|978.2|973.2|977.3|972.3|978.3|973.3|977.3|972.3|41
1738722900000|2025-02-05 02:35:00|977.2|972.2|977.5|972.5|977.7|972.7|977.2|972.2|26
1738723200000|2025-02-05 02:40:00|977.6|972.6|977.9|972.9|978.2|973.2|977.5|972.5|25
1738723500000|2025-02-05 02:45:00|978|973|977.9|972.9|978|973|977.7|972.7|22
1738723800000|2025-02-05 02:50:00|977.5|972.5|977.1|972.1|977.5|972.5|976.7|971.7|18
1738724100000|2025-02-05 02:55:00|977|972|977.8|972.8|977.8|972.8|976.7|971.7|10
1738724400000|2025-02-05 03:00:00|977.6|972.6|977.1|972.1|977.8|972.8|976.8|971.8|30
1738724700000|2025-02-05 03:05:00|977|972|976.9|971.9|977.1|972.1|976.6|971.6|23
1738725000000|2025-02-05 03:10:00|977.1|972.1|977.4|972.4|977.4|972.4|976.9|971.9|14
1738725300000|2025-02-05 03:15:00|977.3|972.3|978.6|973.6|978.8|973.8|977.2|972.2|22
1738725600000|2025-02-05 03:20:00|978.7|973.7|977.5|972.5|978.8|973.8|977.1|972.1|31
1738725900000|2025-02-05 03:25:00|977.4|972.4|978.5|973.5|978.6|973.6|977.4|972.4|26
1738726200000|2025-02-05 03:30:00|978.6|973.6|978|973|978.7|973.7|977.8|972.8|22
1738726500000|2025-02-05 03:35:00|977.9|972.9|977.9|972.9|978|973|977.5|972.5|26
1738726800000|2025-02-05 03:40:00|977.8|972.8|978.8|973.8|978.9|973.9|977.8|972.8|15
1738727100000|2025-02-05 03:45:00|978.9|973.9|978.5|973.5|979.1|974.1|978.4|973.4|24
1738727400000|2025-02-05 03:50:00|978.6|973.6|978|973|978.9|973.9|978|973|29
1738727700000|2025-02-05 03:55:00|977.6|972.6|977.7|972.7|977.8|972.8|977.3|972.3|21
1738728000000|2025-02-05 04:00:00|977.9|972.9|978.1|973.1|978.3|973.3|977.9|972.9|22
1738728300000|2025-02-05 04:05:00|978.2|973.2|978.5|973.5|978.7|973.7|978.1|973.1|16
1738728600000|2025-02-05 04:10:00|978.4|973.4|978.8|973.8|978.8|973.8|978.4|973.4|17
1738728900000|2025-02-05 04:15:00|978.6|973.6|978|973|979.1|974.1|977.8|972.8|33
1738729200000|2025-02-05 04:20:00|977.9|972.9|977.4|972.4|978|973|977.1|972.1|28
1738729500000|2025-02-05 04:25:00|977.5|972.5|977.5|972.5|977.6|972.6|977.4|972.4|9
1738729800000|2025-02-05 04:30:00|977.6|972.6|977.7|972.7|978|973|977.6|972.6|15
1738730100000|2025-02-05 04:35:00|977.6|972.6|977.7|972.7|978.1|973.1|977.6|972.6|14
1738730400000|2025-02-05 04:40:00|977.5|972.5|978|973|978|973|977.5|972.5|17
1738730700000|2025-02-05 04:45:00|978.2|973.2|978.4|973.4|978.4|973.4|978.2|973.2|5
1738731000000|2025-02-05 04:50:00|978.3|973.3|977.4|972.4|978.3|973.3|977.1|972.1|20
1738731300000|2025-02-05 04:55:00|977.3|972.3|977.3|972.3|977.5|972.5|976.9|971.9|18
1738731600000|2025-02-05 05:00:00|977.1|972.1|977|972|977.5|972.5|976.8|971.8|20
1738731900000|2025-02-05 05:05:00|977.1|972.1|978|973|978|973|977|972|21
1738732200000|2025-02-05 05:10:00|977.9|972.9|977.9|972.9|978.1|973.1|977.7|972.7|20
1738732500000|2025-02-05 05:15:00|977.8|972.8|977.8|972.8|978.1|973.1|977.2|972.2|20
1738732800000|2025-02-05 05:20:00|977.7|972.7|978.1|973.1|978.3|973.3|977.6|972.6|23
1738733100000|2025-02-05 05:25:00|978|973|977.7|972.7|978|973|977.5|972.5|25
1738733400000|2025-02-05 05:30:00|977.4|972.4|978|973|978.2|973.2|977.4|972.4|20
1738733700000|2025-02-05 05:35:00|977.9|972.9|978.1|973.1|978.2|973.2|977.8|972.8|30
1738734000000|2025-02-05 05:40:00|978|973|978.2|973.2|978.4|973.4|978|973|16
1738734300000|2025-02-05 05:45:00|978.3|973.3|978.7|973.7|978.9|973.9|978.3|973.3|15
1738734600000|2025-02-05 05:50:00|978.8|973.8|978.7|973.7|978.9|973.9|978.4|973.4|12
1738734900000|2025-02-05 05:55:00|978.8|973.8|978.5|973.5|978.9|973.9|978.5|973.5|7
1738735200000|2025-02-05 06:00:00|978.2|973.2|977.7|972.7|978.3|973.3|977.5|972.5|24
1738735500000|2025-02-05 06:05:00|977.8|972.8|978.3|973.3|978.4|973.4|977.8|972.8|29
1738735800000|2025-02-05 06:10:00|978.4|973.4|978|973|978.4|973.4|978|973|15
1738736100000|2025-02-05 06:15:00|978.1|973.1|979|974|979.1|974.1|977.9|972.9|22
1738736400000|2025-02-05 06:20:00|978.9|973.9|979.1|974.1|979.1|974.1|978.7|973.7|16
1738736700000|2025-02-05 06:25:00|979|974|979|974|979.1|974.1|979|974|17
1738737000000|2025-02-05 06:30:00|978.8|973.8|978.6|973.6|978.9|973.9|977.7|972.7|25
1738737300000|2025-02-05 06:35:00|978.7|973.7|979|974|979|974|978.5|973.5|24
1738737600000|2025-02-05 06:40:00|978.9|973.9|977.6|972.6|980.3|973.9|975.4|969.5|68
1738737900000|2025-02-05 06:45:00|976.9|971.9|977.1|972.1|979.4|973.2|975.4|970.4|97
1738738200000|2025-02-05 06:50:00|977|972|977.8|972.8|977.8|972.8|976.9|971.9|60
1738738500000|2025-02-05 06:55:00|977.7|972.7|977.2|972.2|978|973|977.1|972.1|59
1738738800000|2025-02-05 07:00:00|977.1|972.1|974.7|969.7|977.1|972.1|973.9|968.9|63
1738739100000|2025-02-05 07:05:00|974.6|969.6|974.8|969.8|974.9|969.9|974.5|969.5|30
1738739400000|2025-02-05 07:10:00|975|970|977|972|977|972|975|970|45
1738739700000|2025-02-05 07:15:00|977.1|972.1|978.2|973.2|978.3|973.3|976.5|971.5|44
1738740000000|2025-02-05 07:20:00|978.4|973.4|976.6|971.6|978.5|973.5|976.6|971.6|36
1738740300000|2025-02-05 07:25:00|976.7|971.7|977.1|972.1|977.9|972.9|976.4|971.4|39
1738740600000|2025-02-05 07:30:00|977.2|972.2|976.6|971.6|977.5|972.5|976.5|971.5|43
1738740900000|2025-02-05 07:35:00|976.5|971.5|977|972|977.7|972.7|976.5|971.5|30
1738741200000|2025-02-05 07:40:00|977.1|972.1|978.1|973.1|978.1|973.1|977|972|32
1738741500000|2025-02-05 07:45:00|978|973|979.1|974.1|979.1|974.1|978|973|24
1738741800000|2025-02-05 07:50:00|979.2|974.2|978.6|973.6|980.3|975.3|978.6|973.6|38
1738742100000|2025-02-05 07:55:00|978.4|973.4|978.7|973.7|979.1|974.1|978.2|973.2|26
1738742400000|2025-02-05 08:00:00|978.6|973.6|979.6|974.6|980.2|975.2|978.2|973.2|58
1738742700000|2025-02-05 08:05:00|979.8|974.8|980.5|975.5|981.3|976.3|978.4|973.4|62
1738743000000|2025-02-05 08:10:00|980.9|975.9|980.3|975.3|980.9|975.9|979.8|974.8|49
1738743300000|2025-02-05 08:15:00|980|975|979.6|974.6|981.3|976.3|979.6|974.6|28
1738743600000|2025-02-05 08:20:00|979.7|974.7|979.8|974.8|980.1|975.1|979.6|974.6|31
1738743900000|2025-02-05 08:25:00|980|975|978.7|973.7|980.1|975.1|978.4|973.4|29
1738744200000|2025-02-05 08:30:00|978.6|973.6|978.9|973.9|979.2|974.2|977.8|972.8|30
1738744500000|2025-02-05 08:35:00|979.1|974.1|979.6|974.6|981.5|974.7|978.9|973.2|20
1738744800000|2025-02-05 08:40:00|979.5|974.5|981.1|976.1|981.8|976.1|979.5|973.2|33
1738745100000|2025-02-05 08:45:00|981.2|976.2|983.4|973.9|983.7|976.5|981.2|973.9|38
1738745400000|2025-02-05 08:50:00|983.7|973.7|984.6|974|984.6|974.8|983.7|973.7|43
1738745700000|2025-02-05 08:55:00|984.9|974.1|983.8|973.2|984.9|974.8|983.4|972.6|51
1738746000000|2025-02-05 09:00:00|983.9|973.3|984.6|974|984.7|974.2|983.8|973.2|90
1738746300000|2025-02-05 09:05:00|984.4|973.9|984.6|974|985|974.5|984.4|973.7|57
1738746600000|2025-02-05 09:10:00|984.4|973.9|984.8|974.3|985.5|975|984.2|973.8|40
1738746900000|2025-02-05 09:15:00|984.6|974.2|982.4|972.9|985.3|974.6|982.2|972.6|71
1738747200000|2025-02-05 09:20:00|982.5|972.7|982.7|977.7|983.8|977.7|979.8|972.7|29
1738747500000|2025-02-05 09:25:00|982.4|977.4|982.1|977.1|982.5|977.5|982.1|977.1|12
1738747800000|2025-02-05 09:30:00|981.9|976.9|981.7|976.7|982.2|977.2|981.6|976.6|18
1738748100000|2025-02-05 09:35:00|981.6|976.6|981.7|973.5|982.4|976.6|980.7|973.5|30
1738748400000|2025-02-05 09:40:00|982|973.6|981.4|973.2|982|974.6|977.6|971.9|38
1738748700000|2025-02-05 09:45:00|981.3|977.5|982.5|977.5|983.4|978.3|981.3|977.1|35
1738749000000|2025-02-05 09:50:00|984.1|979.1|987.4|982.4|987.4|982.4|983.6|978.6|47
1738749300000|2025-02-05 09:55:00|986.8|981.8|984.6|979.6|986.8|981.8|984.3|979.3|25
1738749600000|2025-02-05 10:00:00|984.5|979.5|984.1|979.1|985|980|983.7|978.7|38
1738749900000|2025-02-05 10:05:00|984.2|979.2|985|980|985.7|980.7|984|979|21
1738750200000|2025-02-05 10:10:00|985.1|980.1|984.1|979.1|985.1|980.1|983.9|978.9|26
1738750500000|2025-02-05 10:15:00|984.2|979.2|984.6|979.6|984.7|979.7|983.6|978.6|28
1738750800000|2025-02-05 10:20:00|984.7|979.7|984.1|979.1|985.9|980.9|983.4|978.4|34
1738751100000|2025-02-05 10:25:00|983.7|978.7|984.4|979.4|984.5|979.5|983.2|978.2|35
1738751400000|2025-02-05 10:30:00|984.3|979.3|986|981|986|981|984|979|29
1738751700000|2025-02-05 10:35:00|986.1|981.1|984.9|979.9|986.1|981.1|984.9|979.9|31
1738752000000|2025-02-05 10:40:00|984.7|979.7|983.5|978.5|984.7|979.7|983.3|978.3|32
1738752300000|2025-02-05 10:45:00|983.7|978.7|983.7|978.7|984.2|979.2|983.2|978.2|36
1738752600000|2025-02-05 10:50:00|983.6|978.6|982.4|977.4|983.7|978.7|981.7|976.7|32
1738752900000|2025-02-05 10:55:00|982.5|977.5|981.3|976.3|982.6|977.6|981.2|976.2|39
1738753200000|2025-02-05 11:00:00|980.9|975.9|982.1|977.1|982.1|977.1|980.6|975.6|38
1738753500000|2025-02-05 11:05:00|982|977|982|977|982.6|977.6|981.3|976.3|31
1738753800000|2025-02-05 11:10:00|982.1|977.1|984.2|979.2|985.5|980.5|981.3|976.3|44
1738754100000|2025-02-05 11:15:00|984.1|979.1|986.2|981.2|987.6|982.6|983.7|978.7|53
1738754400000|2025-02-05 11:20:00|986.3|981.3|986.7|981.7|986.7|981.7|986.2|981.2|19
1738754700000|2025-02-05 11:25:00|986.8|981.8|987.7|982.7|987.9|982.9|986.7|981.7|23
1738755000000|2025-02-05 11:30:00|987.6|982.6|988.1|983.1|988.6|983.6|987.5|982.5|18
1738755300000|2025-02-05 11:35:00|988|983|988.5|983.5|988.9|983.9|988|983|27
1738755600000|2025-02-05 11:40:00|988.7|983.7|989.3|984.3|989.4|984.4|988.5|983.5|32
1738755900000|2025-02-05 11:45:00|989.6|984.6|991.7|981.9|993.2|985.1|989|981.9|37
1738756200000|2025-02-05 11:50:00|991.5|981.6|992.1|981.4|992.1|981.6|990.6|979.7|48
1738756500000|2025-02-05 11:55:00|992|981.8|992.3|981.6|992.9|982.4|992|981.4|59
1738756800000|2025-02-05 12:00:00|992.2|981.5|990.8|982.1|992.3|982.2|990.4|980.8|51
1738757100000|2025-02-05 12:05:00|990.6|982|990.1|981.4|991|982.3|989.8|981.1|47
1738757400000|2025-02-05 12:10:00|990|981.5|990.3|980.6|990.8|981.5|988.9|980.3|49
1738757700000|2025-02-05 12:15:00|990.4|980.7|990.4|980.6|990.8|981.2|989.5|980|61
1738758000000|2025-02-05 12:20:00|990.3|980.7|989.3|979.8|990.8|981.2|989.3|979.7|61
1738758300000|2025-02-05 12:25:00|989.5|979.6|989.4|979.7|990.3|980.7|989.4|979.6|53
1738758600000|2025-02-05 12:30:00|989.5|979.9|989.9|980.3|990.1|980.5|989.3|979.8|53
1738758900000|2025-02-05 12:35:00|989.8|980.4|988.6|980.1|990.8|981.4|988.2|979.8|49
1738759200000|2025-02-05 12:40:00|988.8|980.4|988.9|980.2|990.2|981.6|988.5|979.7|64
1738759500000|2025-02-05 12:45:00|989.2|980.5|988|983|990|983|987|980.5|50
1738759800000|2025-02-05 12:50:00|988.1|983.1|988.4|983.4|988.9|983.9|988.1|983.1|61
1738760100000|2025-02-05 12:55:00|988.1|983.1|990.1|985.1|990.2|985.2|988.1|983.1|51
1738760400000|2025-02-05 13:00:00|990.3|985.3|992.5|987.5|992.8|987.8|990.2|985.2|103
1738760700000|2025-02-05 13:05:00|992.8|987.8|993.6|988.6|993.7|988.7|991.8|986.8|60
1738761000000|2025-02-05 13:10:00|993.1|988.1|995.9|984.9|995.9|988.1|991.8|984.7|52
1738761300000|2025-02-05 13:15:00|995.6|984.6|994.4|984.3|995.7|987.8|992.5|984|63
1738761600000|2025-02-05 13:20:00|995.3|985.3|995.1|986.5|996.5|986.8|994.4|985|68
1738761900000|2025-02-05 13:25:00|995.5|987|994|986.3|995.5|987|993.3|985.5|51
1738762200000|2025-02-05 13:30:00|993.5|985.8|987.8|982.8|994.8|985.9|987.8|982.8|63
1738762500000|2025-02-05 13:35:00|987.7|982.7|991.9|983.2|992|983.8|987.6|981.7|71
1738762800000|2025-02-05 13:40:00|991.6|982.9|988.3|981.5|991.6|982.9|985.7|977|149
1738763100000|2025-02-05 13:45:00|989|981.4|985.8|977.1|989.4|981.4|985.1|976.4|148
1738763400000|2025-02-05 13:50:00|985.9|977.2|985.1|975.3|988.2|979.8|982.6|974|93
1738763700000|2025-02-05 13:55:00|984.9|975.1|983.8|974.7|986.3|976.1|983.8|974.2|61
1738764000000|2025-02-05 14:00:00|984|974.6|981.5|976.5|984|976.7|980.9|974.1|143
1738764300000|2025-02-05 14:05:00|981.4|976.4|981.3|976.3|984.6|976.5|981.3|975|104
1738764600000|2025-02-05 14:10:00|981.2|976.2|981.4|976.4|983.1|977.1|980.8|975|51
1738764900000|2025-02-05 14:15:00|981.5|976.5|982.5|977.5|983.4|977.6|981|974.3|59
1738765200000|2025-02-05 14:20:00|982.6|977.6|982.6|977.6|982.8|977.8|981.3|976.3|50
1738765500000|2025-02-05 14:25:00|982.5|977.5|981.1|976.1|982.5|977.5|981|976|31
1738765800000|2025-02-05 14:30:00|981.2|976.2|982.1|977.1|982.5|977.5|979.8|974.8|88
1738766100000|2025-02-05 14:35:00|982.2|977.2|984.8|976.5|984.9|977.6|980.8|974.9|59
1738766400000|2025-02-05 14:40:00|984.5|976.1|986.7|975.7|986.7|979.5|982.7|975.7|54
1738766700000|2025-02-05 14:45:00|986.8|975.8|986.1|981.1|987.4|982.3|983.2|975.8|73
1738767000000|2025-02-05 14:50:00|985.9|980.9|986.3|981.3|987.4|982.4|985.6|980.6|51
1738767300000|2025-02-05 14:55:00|986.8|981.8|989.5|978.7|989.6|982.4|986.4|978.7|41
1738767600000|2025-02-05 15:00:00|991.5|980.5|985|980|991.6|983.9|983.2|978.2|69
1738767900000|2025-02-05 15:05:00|984.9|979.9|987|982|987|982|984.6|979.6|56
1738768200000|2025-02-05 15:10:00|987.1|982.1|986.8|981.8|988.3|982.1|986.5|980.1|40
1738768500000|2025-02-05 15:15:00|986.7|981.7|987.2|982.2|987.8|982.8|986.7|981.7|52
1738768800000|2025-02-05 15:20:00|987|982|987.6|982.6|988.3|982.8|985.7|980.2|60
1738769100000|2025-02-05 15:25:00|987.8|982.8|987.1|982.1|988.4|983.4|986.9|981.9|56
1738769400000|2025-02-05 15:30:00|987.5|982.5|988.4|983.4|988.9|983.9|987.5|982.5|49
1738769700000|2025-02-05 15:35:00|988.3|983.3|989.3|984.3|989.3|984.3|987.8|982.8|42
1738770000000|2025-02-05 15:40:00|989.6|984.6|989.7|984.7|990.2|985.2|989|984|40
1738770300000|2025-02-05 15:45:00|989.6|984.6|987.9|982.9|989.7|984.7|987.8|982.8|38
1738770600000|2025-02-05 15:50:00|988.2|983.2|987.4|982.4|989.3|984.3|987.3|982.3|41
1738770900000|2025-02-05 15:55:00|987.3|982.3|988.1|983.1|988.3|983.3|987.3|982.3|31
1738771200000|2025-02-05 16:00:00|988.2|983.2|987.8|982.8|988.4|983.4|987.6|982.6|39
1738771500000|2025-02-05 16:05:00|987.9|982.9|984.4|979.4|987.9|982.9|984.1|979|56
1738771800000|2025-02-05 16:10:00|984.7|979.7|986.1|981.1|987.9|982.9|984.5|979.5|49
1738772100000|2025-02-05 16:15:00|985.9|980.9|987.1|978.2|987.1|980.9|985.6|977.5|41
1738772400000|2025-02-05 16:20:00|985.6|978.3|986.3|981.3|987.1|981.8|985.6|978.2|41
1738772700000|2025-02-05 16:25:00|986.2|981.2|985.7|980.7|987|982|984.9|979.9|42
1738773000000|2025-02-05 16:30:00|985.9|980.9|986.3|981.3|986.6|981.6|985.6|980.6|39
1738773300000|2025-02-05 16:35:00|986.5|981.5|986.2|981.2|987.2|982.2|986.2|981.2|41
1738773600000|2025-02-05 16:40:00|986.3|981.3|987.4|982.4|987.6|982.6|986.1|981.1|38
1738773900000|2025-02-05 16:45:00|987.2|982.2|987.2|982.2|987.4|982.4|986.8|981.8|30
1738774200000|2025-02-05 16:50:00|987|982|987.6|982.6|988|983|987|982|24
1738774500000|2025-02-05 16:55:00|987.9|982.9|988.7|983.7|989|984|987.4|982.4|33
1738774800000|2025-02-05 17:00:00|988.6|983.6|989.2|984.2|989.2|984.2|988.6|983.6|33
1738775100000|2025-02-05 17:05:00|989.3|984.3|991.4|986.4|992.3|987.3|989|984|39
1738775400000|2025-02-05 17:10:00|991.3|986.3|990.9|985.9|991.3|986.3|990.5|985.5|18
1738775700000|2025-02-05 17:15:00|990.8|985.8|990.3|985.3|991|986|989.6|984.6|36
1738776000000|2025-02-05 17:20:00|990.2|985.2|990.5|985.5|990.8|985.8|990.1|985.1|28
1738776300000|2025-02-05 17:25:00|990.6|985.6|991.5|986.5|991.9|986.9|990.6|985.6|24
1738776600000|2025-02-05 17:30:00|991.4|986.4|992.1|987.1|992.1|987.1|991.4|986.4|25
1738776900000|2025-02-05 17:35:00|991.8|986.8|992|987|992.4|987.4|991.7|986.7|28
1738777200000|2025-02-05 17:40:00|992.1|987.1|992.7|987.7|992.7|987.7|991.4|986.4|27
1738777500000|2025-02-05 17:45:00|992.6|987.6|992.3|987.3|993.1|988.1|992.2|987.2|26
1738777800000|2025-02-05 17:50:00|992.4|987.4|991.9|986.9|992.7|987.7|991.7|986.7|33
1738778100000|2025-02-05 17:55:00|992|987|992|987|993.5|988.5|992|987|31
1738778400000|2025-02-05 18:00:00|992.3|987.3|991.4|986.4|993|988|990.8|985.8|67
1738778700000|2025-02-05 18:05:00|991.2|986.2|989.8|984.8|991.2|986.2|989.4|984.4|48
1738779000000|2025-02-05 18:10:00|990|985|989|984|990|985|988.1|983.1|47
1738779300000|2025-02-05 18:15:00|988.9|983.9|990|985|990.1|985.1|988.4|983.4|47
1738779600000|2025-02-05 18:20:00|990.1|985.1|989.6|984.6|990.1|985.1|989.3|984.3|25
1738779900000|2025-02-05 18:25:00|989.5|984.5|988.7|983.7|989.5|984.5|988.6|983.6|29
1738780200000|2025-02-05 18:30:00|988.6|983.6|989.1|984.1|989.5|984.5|988.6|983.6|29
1738780500000|2025-02-05 18:35:00|988.9|983.9|988.9|983.9|989.1|984.1|988.4|983.4|33
1738780800000|2025-02-05 18:40:00|989|984|988.8|983.8|989.2|984.2|988.6|983.6|27
1738781100000|2025-02-05 18:45:00|988.7|983.7|986.4|981.4|988.7|983.7|986.4|981.4|34
1738781400000|2025-02-05 18:50:00|986.5|981.5|987.4|982.4|987.8|982.8|986.1|981.1|35
1738781700000|2025-02-05 18:55:00|987.5|982.5|987|982|987.8|982.8|986.9|981.9|32
1738782000000|2025-02-05 19:00:00|987.1|982.1|986.8|981.8|987.7|982.7|986.7|981.7|29
1738782300000|2025-02-05 19:05:00|986.6|981.6|986.9|981.9|987.2|982.2|986.5|981.5|23
1738782600000|2025-02-05 19:10:00|986.8|981.8|987.1|982.1|987.2|982.2|986.7|981.7|20
1738782900000|2025-02-05 19:15:00|987|982|987.8|982.8|988.3|983.3|987|982|32
1738783200000|2025-02-05 19:20:00|987.7|982.7|988|983|988.5|983.5|987.7|982.7|26
1738783500000|2025-02-05 19:25:00|988.2|983.2|988.2|983.2|988.7|983.7|988.1|983.1|21
1738783800000|2025-02-05 19:30:00|987.9|982.9|988.4|983.4|988.7|983.7|987.9|982.9|21
1738784100000|2025-02-05 19:35:00|988.5|983.5|988.1|983.1|988.6|983.6|987.8|982.8|26
1738784400000|2025-02-05 19:40:00|988|983|987.4|982.4|988.1|983.1|987.2|982.2|23
1738784700000|2025-02-05 19:45:00|987.3|982.3|987.3|982.3|987.4|982.4|987.1|982.1|26
1738785000000|2025-02-05 19:50:00|987.2|982.2|986.6|981.6|987.3|982.3|986.6|981.6|23
1738785300000|2025-02-05 19:55:00|986.7|981.7|985.4|980.4|986.8|981.8|985|980|30
1738785600000|2025-02-05 20:00:00|985.1|980.1|984.9|979.9|985.5|980.5|984.8|979.8|27
1738785900000|2025-02-05 20:05:00|984.6|979.6|984.6|979.6|985.2|980.2|984.6|979.6|21
1738786200000|2025-02-05 20:10:00|984.8|979.8|984.5|979.5|985.1|980.1|984.3|979.3|22
1738786500000|2025-02-05 20:15:00|984.6|979.6|985.2|980.2|985.3|980.3|984.5|979.5|22
1738786800000|2025-02-05 20:20:00|985.1|980.1|985.8|980.8|985.9|980.9|985.1|980.1|21
1738787100000|2025-02-05 20:25:00|985.7|980.7|985.1|980.1|985.7|980.7|985|980|15
1738787400000|2025-02-05 20:30:00|985.3|980.3|985.4|980.4|985.5|980.5|984.9|979.9|16
1738787700000|2025-02-05 20:35:00|985.3|980.3|984.7|979.7|985.4|980.4|984.7|979.7|20
1738788000000|2025-02-05 20:40:00|985|980|985.2|980.2|985.5|980.5|984.9|979.9|12
1738788300000|2025-02-05 20:45:00|985.3|980.3|986.2|978.2|986.2|980.3|984.7|978.2|15
1738788600000|2025-02-05 20:50:00|984.8|978.1|985.1|980.1|985.1|980.1|984.7|978.1|17
1738788900000|2025-02-05 20:55:00|985|980|984.9|979.9|985|980|984.8|979.8|11
1738789200000|2025-02-05 21:00:00|985.2|980.2|985.6|980.6|985.6|980.6|985|980|10
1738792500000|2025-02-05 21:55:00|987.5|978.1|987.1|976.1|987.5|978.1|987|976|3
1738796400000|2025-02-05 23:00:00|987.4|976.4|984.5|979.5|987.4|979.6|984.2|975.7|18
1738796700000|2025-02-05 23:05:00|984.6|979.6|984.1|979.1|984.7|979.7|984|979|20
1738797000000|2025-02-05 23:10:00|983.7|978.7|983.5|978.5|984.7|978.9|982.7|976.5|56
1738797300000|2025-02-05 23:15:00|983.4|978.4|983.9|978.9|985.3|979.2|983.4|977.3|59
1738797600000|2025-02-05 23:20:00|984.1|979.1|988.8|978.7|988.8|980.2|983.8|978.7|56
1738797900000|2025-02-05 23:25:00|988.6|977.4|988.4|977.4|989.2|977.4|988.4|977.4|40
1738798200000|2025-02-05 23:30:00|988|977|987.8|976.8|988.2|977.2|987.6|976.6|16
1738798500000|2025-02-05 23:35:00|987.6|976.6|987.5|982.5|988.5|982.7|986.8|976.5|18
1738798800000|2025-02-05 23:40:00|987.2|982.2|986.8|981.8|987.6|982.6|986.6|981.6|23
1738799100000|2025-02-05 23:45:00|986.9|981.9|986.9|981.9|987.5|982.5|986.5|981.5|19
1738799400000|2025-02-05 23:50:00|986.7|981.7|986.5|981.5|986.7|981.7|986.4|981.4|11
1738799700000|2025-02-05 23:55:00|986.6|981.6|986.8|981.8|987.6|982.6|986.6|981.6|18
1738800000000|2025-02-06 00:00:00|987.2|982.2|987.8|982.8|988.1|983.1|987.1|982.1|26
1738800300000|2025-02-06 00:05:00|987.9|982.9|988.2|983.2|988.2|983.2|987.6|982.6|8
1738800600000|2025-02-06 00:10:00|988.3|983.3|988.4|983.4|988.8|983.8|988.3|983.3|9
1738800900000|2025-02-06 00:15:00|988.6|983.6|988.3|983.3|988.6|983.6|988.2|983.2|5
1738801200000|2025-02-06 00:20:00|988.2|983.2|988.3|983.3|988.3|983.3|988.1|983.1|8
1738801800000|2025-02-06 00:30:00|989|984|988.7|983.7|989.2|984.2|988.6|983.6|14
1738802100000|2025-02-06 00:35:00|988.9|983.9|989.1|984.1|989.2|984.2|988.9|983.9|11
1738802400000|2025-02-06 00:40:00|989|984|989.2|984.2|989.2|984.2|989|984|7
1738802700000|2025-02-06 00:45:00|989.3|984.3|988.6|983.6|989.4|984.4|988.5|983.5|17
1738803000000|2025-02-06 00:50:00|988.5|983.5|988.7|983.7|988.7|983.7|988.4|983.4|4
1738803300000|2025-02-06 00:55:00|988.6|983.6|988.3|983.3|988.8|983.8|988.2|983.2|5
1738803600000|2025-02-06 01:00:00|988.5|983.5|989|984|989.3|984.3|988.5|983.5|25
1738803900000|2025-02-06 01:05:00|989.1|984.1|988.9|983.9|989.2|984.2|988.9|983.9|9
1738804200000|2025-02-06 01:10:00|989|984|989.3|984.3|989.3|984.3|988.9|983.9|13
1738804500000|2025-02-06 01:15:00|989.2|984.2|989.5|984.5|989.7|984.7|989|984|25
1738804800000|2025-02-06 01:20:00|989.6|984.6|988.9|983.9|989.7|984.7|988.9|983.9|30
1738805100000|2025-02-06 01:25:00|989|984|988.9|983.9|989.2|984.2|988.9|983.9|19
1738805400000|2025-02-06 01:30:00|989|984|990.8|985.8|990.8|985.8|989|984|38
1738805700000|2025-02-06 01:35:00|990.6|985.6|990.7|985.7|990.7|985.7|990|985|30
1738806000000|2025-02-06 01:40:00|990.6|985.6|991|986|991.3|986.3|990.6|985.6|26
1738806300000|2025-02-06 01:45:00|991.2|986.2|990.8|985.8|991.4|986.4|990.8|985.8|25
1738806600000|2025-02-06 01:50:00|990.9|985.9|991|986|991.1|986.1|990.8|985.8|8
1738806900000|2025-02-06 01:55:00|991.1|986.1|991|986|991.4|986.4|991|986|16
1738807200000|2025-02-06 02:00:00|990.9|985.9|991.3|986.3|991.4|986.4|990.8|985.8|13
1738807500000|2025-02-06 02:05:00|991.2|986.2|991.1|986.1|991.2|986.2|991.1|986.1|2
1738808100000|2025-02-06 02:15:00|990.5|985.5|990.8|985.8|990.8|985.8|990.5|985.5|13
1738808400000|2025-02-06 02:20:00|990.7|985.7|990.1|985.1|990.8|985.8|990.1|985.1|10
1738808700000|2025-02-06 02:25:00|990|985|990.5|985.5|990.5|985.5|989.9|984.9|15
1738809000000|2025-02-06 02:30:00|990.6|985.6|990.5|985.5|990.8|985.8|990.3|985.3|24
1738809300000|2025-02-06 02:35:00|990.4|985.4|990.1|985.1|990.5|985.5|990.1|985.1|13
1738809600000|2025-02-06 02:40:00|989.8|984.8|989.5|984.5|989.8|984.8|989.2|984.2|13
1738809900000|2025-02-06 02:45:00|989.7|984.7|989.4|984.4|989.8|984.8|989.1|984.1|15
1738810200000|2025-02-06 02:50:00|989.5|984.5|989.6|984.6|990.6|984.7|989.1|982.2|28
1738810500000|2025-02-06 02:55:00|989.7|984.7|989.4|984.4|989.7|984.7|989.4|984.4|6
1738810800000|2025-02-06 03:00:00|989.2|984.2|989.6|984.6|989.7|984.7|989.2|984.2|8
1738811700000|2025-02-06 03:15:00|991.4|981.7|991.1|981.4|991.5|981.8|991.1|981.4|4
1738812000000|2025-02-06 03:20:00|991.2|981.5|990.5|981.4|991.4|981.6|990.5|981|37
1738812300000|2025-02-06 03:25:00|990.4|981.3|990.8|981.4|990.8|981.8|990|981|38
1738812600000|2025-02-06 03:30:00|990.6|981.3|991|981.6|991.1|981.7|990.2|980.8|32
1738812900000|2025-02-06 03:35:00|991.1|981.7|991.4|981.8|991.8|982.2|990.9|981.5|28
1738813200000|2025-02-06 03:40:00|991.3|981.9|990.7|981.9|991.6|982.3|990.7|981.7|23
1738813500000|2025-02-06 03:45:00|990.6|981.8|990.9|982.3|991|982.4|990.6|981.7|22
1738813800000|2025-02-06 03:50:00|990.8|982.2|991.1|982.5|991.1|982.6|990.8|982.1|17
1738814100000|2025-02-06 03:55:00|991.2|982.6|991.9|983.1|991.9|983.1|991|982.5|14
1738814400000|2025-02-06 04:00:00|991.8|983.2|992.4|983.8|992.4|983.8|991.6|982.9|20
1738814700000|2025-02-06 04:05:00|992.3|983.9|991.9|983.3|992.4|984|991.9|983.2|20
1738815000000|2025-02-06 04:10:00|992|983.2|991.9|983.2|992.3|983.5|991.9|983.2|16
1738815300000|2025-02-06 04:15:00|992.1|983.3|993|983.5|993|983.6|992.1|983.3|5
1738815600000|2025-02-06 04:20:00|992.8|983|993.1|983.4|993.1|983.4|992.7|982.8|17
1738815900000|2025-02-06 04:25:00|992.9|983.3|993.3|983|993.3|983.3|992.9|982.8|17
1738816200000|2025-02-06 04:30:00|992.9|982.9|992.9|983.1|993.1|983.3|992.9|982.8|18
1738816500000|2025-02-06 04:35:00|993.1|983.2|993.3|982.8|993.4|983.6|993.1|982.8|19
1738816800000|2025-02-06 04:40:00|992.9|982.6|992.9|982.9|993|982.9|992.7|982.6|13
1738817100000|2025-02-06 04:45:00|992.7|982.8|992.6|982.7|992.7|983.1|992.5|982.6|20
1738817400000|2025-02-06 04:50:00|992.7|982.8|991.9|983.8|992.8|983.9|991.9|982.8|30
1738817700000|2025-02-06 04:55:00|990.4|983.9|990.3|985.3|990.4|985.4|990.2|983.9|9
1738818000000|2025-02-06 05:00:00|990.4|985.4|990.1|985.1|990.4|985.4|989.7|984.7|21
1738818300000|2025-02-06 05:05:00|990|985|989.7|984.7|990.2|985.2|989.7|984.7|29
1738818600000|2025-02-06 05:10:00|989.5|984.5|990.3|985.3|990.5|985.5|989.5|984.5|22
1738818900000|2025-02-06 05:15:00|990.2|985.2|989.8|984.8|990.2|985.2|989.7|984.7|23
1738819200000|2025-02-06 05:20:00|989.9|984.9|989.4|984.4|990|985|989.3|984.3|19
1738819500000|2025-02-06 05:25:00|989.3|984.3|991.5|982.3|991.5|984.4|988.9|982.3|33
1738819800000|2025-02-06 05:30:00|989|982.6|991.6|983.5|991.9|985.5|988.5|982.5|49
1738820100000|2025-02-06 05:35:00|990|985|993.1|982.9|993.8|987.4|989.8|982.8|39
1738820400000|2025-02-06 05:40:00|993.3|982.8|993.3|985|993.5|987.3|991.8|982.8|34
1738820700000|2025-02-06 05:45:00|993.1|984.9|992.2|983.7|993.2|984.9|992.1|983|46
1738821000000|2025-02-06 05:50:00|992.5|983.8|993.2|984.1|993.2|984.9|992.5|983.2|32
1738821300000|2025-02-06 05:55:00|992.7|984|993.2|983.2|993.3|984.8|992.6|982.9|50
1738821600000|2025-02-06 06:00:00|990.8|985.8|992.8|982.7|992.8|986.3|990|982.6|45
1738821900000|2025-02-06 06:05:00|992.9|982.5|993|982.5|993.3|983|992.7|982.4|44
1738822200000|2025-02-06 06:10:00|993.1|982.3|993.3|982.8|993.6|983.1|993|982.3|44
1738822500000|2025-02-06 06:15:00|993.5|982.9|993.8|983.6|994|983.7|993.3|982.8|27
1738822800000|2025-02-06 06:20:00|993.5|983.5|994.5|985.8|994.5|985.9|992.9|983.2|35
1738823100000|2025-02-06 06:25:00|994.7|985.7|994.9|986.1|995|986.5|994.1|985.3|34
1738823400000|2025-02-06 06:30:00|995|986.3|994.5|985.8|995|986.3|994.5|985.7|15
1738823700000|2025-02-06 06:35:00|994.7|985.9|994.3|985.8|994.8|986.1|994.2|985.3|36
1738824000000|2025-02-06 06:40:00|994.2|985.4|993.9|985.2|994.2|985.5|993.7|985.2|23
1738824300000|2025-02-06 06:45:00|993.8|985.3|992.1|983.6|993.8|986|991|983.4|48
1738824600000|2025-02-06 06:50:00|992|983.4|991.1|982.3|992|983.4|990.3|981.5|56
1738824900000|2025-02-06 06:55:00|991|982.5|989.5|980.8|991.1|982.5|989|980.4|101
1738825200000|2025-02-06 07:00:00|989.7|981.1|990.9|982.2|991.7|983.1|989.7|980.6|77
1738825500000|2025-02-06 07:05:00|991.1|982.5|991.4|982.5|991.5|982.9|990.1|981.5|64
1738825800000|2025-02-06 07:10:00|991.5|982.7|991.2|982.5|992.6|984|991.1|982.5|75
1738826100000|2025-02-06 07:15:00|991.4|982.7|992.1|981.4|992.1|983.6|990.9|981.4|60
1738826400000|2025-02-06 07:20:00|992|981.5|991.9|980.9|992|981.6|991.7|980.7|26
1738826700000|2025-02-06 07:25:00|991.8|980.8|991.5|980.8|992|981|991.2|980.2|24
1738827000000|2025-02-06 07:30:00|991.4|980.9|991.5|980.5|991.5|981.9|991.4|980.4|33
1738827300000|2025-02-06 07:35:00|987.2|980.7|987|982|987.2|982.2|987|980.7|13
1738827600000|2025-02-06 07:40:00|986.8|981.8|987.8|976.8|991.4|981.8|986.6|976.8|53
1738827900000|2025-02-06 07:45:00|987.6|976.6|987.9|977.9|987.9|978.1|987.6|976.6|53
1738828200000|2025-02-06 07:50:00|989.6|977.8|989.1|978.4|990.6|981.2|989|977.1|77
1738828500000|2025-02-06 07:55:00|989.7|978.3|989.6|978.6|990|979|989.3|978.3|48
1738828800000|2025-02-06 08:00:00|989.8|978.8|988.4|978.5|989.8|978.8|986.6|975.7|60
1738829100000|2025-02-06 08:05:00|988.6|978.7|988.3|978.4|989.2|979.3|988.2|978.2|58
1738829400000|2025-02-06 08:10:00|987.8|978.3|983.6|978.6|987.8|979.3|983.5|976.8|54
1738829700000|2025-02-06 08:15:00|983.7|978.7|985|980|985|980|983.4|978.4|35
1738830000000|2025-02-06 08:20:00|984.8|979.8|983.5|978.5|984.9|979.9|982.4|977.4|34
1738830300000|2025-02-06 08:25:00|983.6|978.6|984.2|979.2|984.3|979.3|983.5|978.5|24
1738830600000|2025-02-06 08:30:00|984.1|979.1|983.7|978.7|984.2|979.2|983.7|978.7|14
1738830900000|2025-02-06 08:35:00|983.8|978.8|986.9|981.9|987.5|981.9|983.8|978.8|54
1738831200000|2025-02-06 08:40:00|986.8|981.8|987|978.4|988.3|981.9|986.4|978.4|67
1738831500000|2025-02-06 08:45:00|987.3|978.9|987.4|978.9|988.4|978.9|987.1|978.9|60
1738831800000|2025-02-06 08:50:00|987.5||988.4||989||987.2||58
1738832100000|2025-02-06 08:55:00|988.5||989.7||989.9||988.4||36
1738832400000|2025-02-06 09:00:00|989.6|979.1|989.5|984.5|990.1|984.5|987.8|978.9|51
1738832700000|2025-02-06 09:05:00|989.4|984.4|989|984|989.7|984.7|988.8|983.8|31
1738833000000|2025-02-06 09:10:00|988.9|983.9|990.5|981.8|991.6|984.3|988.9|981.7|59
1738833300000|2025-02-06 09:15:00|990.7|982|989.6|984.6|990.9|984.6|987.9|981.8|50
1738833600000|2025-02-06 09:20:00|989.5|984.5|991.9|983.4|992.1|985.9|989|983.4|40
1738833900000|2025-02-06 09:25:00|992.1|983.3|989.9|984.9|992.3|985|989.5|983.1|20
1738834200000|2025-02-06 09:30:00|989.8|984.8|993|984.2|993.2|986.3|989.6|983.9|46
1738834500000|2025-02-06 09:35:00|993.1|984.3|992.2|983.5|993.4|984.6|992.1|983.5|57
1738834800000|2025-02-06 09:40:00|992.1|983.6|990.9|982.4|992.3|983.6|990.8|982.3|36
1738835100000|2025-02-06 09:45:00|990.8|982.3|992.8|984.2|993|984.2|990.8|982.3|57
1738835400000|2025-02-06 09:50:00|993|984.3|993.6|985|993.6|985|992.4|983.9|54
1738835700000|2025-02-06 09:55:00|993.7|984.9|996.6|985.6|996.8|985.8|992.9|982.8|41
1738836000000|2025-02-06 10:00:00|996.7|985.7|996.8|986.4|996.9|986.4|995.5|984.8|46
1738836300000|2025-02-06 10:05:00|996.7|986.2|996.6|985.9|997.9|987.3|996.5|985.8|67
1738836600000|2025-02-06 10:10:00|996.8|986|995|990|997.1|990.8|995|985.7|58
1738836900000|2025-02-06 10:15:00|995.3|990.3|997|988.2|997.2|990.6|994.9|988.1|47
1738837200000|2025-02-06 10:20:00|996.9|988.3|995.5|990.5|997.7|990.5|995.3|987.6|63
1738837500000|2025-02-06 10:25:00|996.9|988|997.2|988.5|997.2|990.6|994.9|987.8|43
1738837800000|2025-02-06 10:30:00|997.1|988.6|996.7|988|997.5|988.8|996.3|987.5|62
1738838100000|2025-02-06 10:35:00|996.5|987.6|995.4|990.4|996.9|990.7|995.3|987.4|61
1738838400000|2025-02-06 10:40:00|995.5|990.5|993.8|988.8|995.6|990.6|993.6|988.6|27
1738838700000|2025-02-06 10:45:00|994.1|989.1|996.9|986.3|997.3|989.1|993|986.2|51
1738839000000|2025-02-06 10:50:00|997.1|986.2|995.2|984.3|997.1|986.3|995.1|984.3|49
1738839300000|2025-02-06 10:55:00|995|984.1|995.4|984.6|995.8|985.3|994|983.8|70
1738839600000|2025-02-06 11:00:00|995.6|984.9|994.2|985.5|995.6|988.9|992.8|984.5|75
1738839900000|2025-02-06 11:05:00|994.1|985.7|995.2|985.6|995.9|987.2|994|985.6|80
1738840200000|2025-02-06 11:10:00|995|985.5|994|985.3|995.1|985.5|993.4|984.2|68
1738840500000|2025-02-06 11:15:00|993.8|985.2|995.3|986.6|995.3|986.6|993.7|985.1|52
1738840800000|2025-02-06 11:20:00|995.4|986.7|993.5|985.2|996.1|986.8|993.4|984.9|47
1738841100000|2025-02-06 11:25:00|993.4|985.3|990.8|985.8|993.5|987|990.8|985.3|49
1738841400000|2025-02-06 11:30:00|990.7|985.7|991.7|983.3|991.9|985.7|989.5|983.3|49
1738841700000|2025-02-06 11:35:00|991.6|983.6|993.3|984.7|993.3|984.7|991.6|983.4|60
1738842000000|2025-02-06 11:40:00|993.8|984.9|994.9|984.5|995.4|985.5|993.7|984.1|52
1738842300000|2025-02-06 11:45:00|995.3|984.6|994.8|985.1|996.1|985.3|993.6|984.6|56
1738842600000|2025-02-06 11:50:00|994.9||995.2||995.7||994.5||58
1738842900000|2025-02-06 11:55:00|994.9|986|995.8|986.6|996.4|986.8|994.2|986|30
1738843200000|2025-02-06 12:00:00|996.1|986.7|994.3|989.3|996.1|989.3|992.7|985|74
1738843500000|2025-02-06 12:05:00|994.4|989.4|993.4|988.4|994.8|989.8|993.3|988.3|71
1738843800000|2025-02-06 12:10:00|993.5|988.5|993.7|988.7|993.8|988.8|993.1|988.1|36
1738844100000|2025-02-06 12:15:00|993.8|988.8|993.6|988.6|993.8|988.8|993.2|988.2|50
1738844400000|2025-02-06 12:20:00|993.7|988.7|993.6|988.6|993.7|988.7|993.3|988.3|25
1738845600000|2025-02-06 12:40:00|994.3|989.3|994.5|989.5|994.5|989.5|994.2|989.2|9
1738845900000|2025-02-06 12:45:00|994.6|989.6|993.8|988.8|994.6|989.6|993.8|988.8|18
1738846200000|2025-02-06 12:50:00|993.9|988.9|995.2|986.2|995.2|988.9|993.7|986.1|42
1738846500000|2025-02-06 12:55:00|992.6|986.3|994.9|986.1|994.9|987.8|991.5|984.7|41
1738846800000|2025-02-06 13:00:00|994.8|986.3|994.1|989.1|995.4|989.1|992.6|985.4|72
1738847100000|2025-02-06 13:05:00|993.9|988.9|991.6|986.6|993.9|988.9|991.4|986.4|51
1738847400000|2025-02-06 13:10:00|991.7|986.7|992.8|987.8|993|988|990.9|985.9|51
1738847700000|2025-02-06 13:15:00|992.9|987.9|992.7|987.7|993.1|988.1|991.9|986.9|40
1738848000000|2025-02-06 13:20:00|992.6|987.6|994|989|994.9|989.9|992.5|987.5|55
1738848300000|2025-02-06 13:25:00|993.8|988.8|994.6|989.6|996.3|991.3|993.8|988.8|51
1738848600000|2025-02-06 13:30:00|994.8|989.8|995.3|990.3|995.7|990.7|994.3|989.3|47
1738848900000|2025-02-06 13:35:00|995.5|990.5|997.1|992.1|998.2|993.2|995.4|990.4|49
1738849200000|2025-02-06 13:40:00|997.2|992.2|995.7|990.7|998.1|993.1|994.3|989.3|46
1738849500000|2025-02-06 13:45:00|995.6|990.6|994.7|989.7|995.9|990.9|994.4|989.4|34
1738849800000|2025-02-06 13:50:00|994.8|989.8|994.4|989.4|995.5|989.8|994|986.9|33
1738850100000|2025-02-06 13:55:00|994.3|989.3|994.7|989.7|995.5|989.8|994.1|987.3|26
1738850700000|2025-02-06 14:05:00|995.5|990.5|995.3|990.3|996|991|995.1|990.1|19
1738851000000|2025-02-06 14:10:00|995.2|990.2|994.7|989.7|995.5|990.5|994.6|989.6|35
1738851300000|2025-02-06 14:15:00|994.8|989.8|996.4|991.4|996.5|991.5|994.3|989.3|42
1738851600000|2025-02-06 14:20:00|996.3|991.3|998.1|993.1|998.4|993.4|996.3|991.3|39
1738851900000|2025-02-06 14:25:00|997.8|992.8|998|988.6|998.1|993.1|996.7|988.5|36
1738852200000|2025-02-06 14:30:00|996.6|991.6|997.5|992.5|998|992.9|996.6|989.5|47
1738852500000|2025-02-06 14:35:00|997.8|992.8|996.9|991.9|999.1|994.1|996.6|991.6|54
1738852800000|2025-02-06 14:40:00|996.7|991.7|996.4|991.4|997.2|992.2|995.6|990.6|39
1738853100000|2025-02-06 14:45:00|996.5|991.5|995.7|985.7|996.6|991.6|994.3|985.1|48
1738853400000|2025-02-06 14:50:00||985.9||986.4||987.7||985.7|53
1738853700000|2025-02-06 14:55:00|987.5|986.3|988.2|980.1|988.7|987.7|986.7|979.9|119
1738854000000|2025-02-06 15:00:00|987.2|982.2|985.7|980.7|988.2|982.5|985.2|979.9|75
1738854300000|2025-02-06 15:05:00|986.2|981.2|987.4|982.4|987.4|982.4|985.1|980.1|72
1738854600000|2025-02-06 15:10:00|987.8|982.8|990|985|990.5|985.5|987.1|982.1|58
1738854900000|2025-02-06 15:15:00|990.4|985.4|989.7|984.7|991.4|985.7|989|983.3|58
1738855200000|2025-02-06 15:20:00|989.6|984.6|991.5|983.1|991.9|985.2|989.3|982.6|55
1738855500000|2025-02-06 15:25:00|991.4|983.2|989.2|984.2|991.7|984.5|988.2|981.2|65
1738855800000|2025-02-06 15:30:00|989.7|984.7|988.9|983.9|990.1|985.1|988.9|983.9|51
1738856100000|2025-02-06 15:35:00|988.7|983.7|992.1|987.1|992.1|987.1|988.6|983.6|48
1738856400000|2025-02-06 15:40:00|992.2|987.2|994.5|986.2|994.7|988.7|992.2|986.2|50
1738856700000|2025-02-06 15:45:00|994.7|986.4|992.6|987.6|995.4|988.4|992|986.1|70
1738857000000|2025-02-06 15:50:00|992.5|987.5|992.4|987.4|992.8|987.8|991|986|34
1738857300000|2025-02-06 15:55:00|992.5|987.5|992|987|993.3|988.3|992|987|43
1738857600000|2025-02-06 16:00:00|991.9|986.9|990.3|985.3|991.9|986.9|989.8|984.8|49
1738857900000|2025-02-06 16:05:00|990.1|985.1|987.6|982.6|990.2|985.2|987.6|982.6|42
1738858200000|2025-02-06 16:10:00|987.8|982.8|990.2|985.2|990.2|985.2|987.8|982.8|35
1738858500000|2025-02-06 16:15:00|990|985|991.5|986.5|991.8|986.8|989.6|984.6|39
1738858800000|2025-02-06 16:20:00|991.1|986.1|991.8|986.8|992.2|987.2|991.1|986.1|26
1738859100000|2025-02-06 16:25:00|992.1|987.1|991.6|986.6|992.8|987.8|991.6|986.6|31
1738859400000|2025-02-06 16:30:00|992.2|987.2|991.5|986.5|992.4|987.4|991.3|986.3|37
1738859700000|2025-02-06 16:35:00|991.8|986.8|992.5|987.5|993|988|991.6|986.6|40
1738860000000|2025-02-06 16:40:00|992.6|987.6|992.9|987.9|993.1|988.1|992.4|987.4|22
1738860300000|2025-02-06 16:45:00|992.5|987.5|992.4|987.4|993|988|992.1|987.1|32
1738860600000|2025-02-06 16:50:00|992.3|987.3|991.4|986.4|992.3|987.3|990.9|985.9|37
1738860900000|2025-02-06 16:55:00|991.5|986.5|990.4|985.4|991.5|986.5|990.4|985.4|27
1738861200000|2025-02-06 17:00:00|990.2|985.2|989.5|984.5|990.2|985.2|988.5|983.5|38
1738861500000|2025-02-06 17:05:00|989.4|984.4|989.8|984.8|990.7|985.7|989.2|984.2|38
1738861800000|2025-02-06 17:10:00|989.7|984.7|989.7|984.7|991.3|986.3|989.7|984.7|26
1738862100000|2025-02-06 17:15:00|989.8|984.8|991.1|986.1|992.7|987.7|989.5|984.5|33
1738862400000|2025-02-06 17:20:00|991|986|993.1|988.1|993.4|988.4|991|986|27
1738862700000|2025-02-06 17:25:00|993.3|988.3|993.9|988.9|993.9|988.9|992.7|987.7|26
1738863000000|2025-02-06 17:30:00|994|989|992.5|987.5|994|989|992.5|987.5|31
1738863300000|2025-02-06 17:35:00|992.9|987.9|993.2|988.2|993.4|988.4|992.9|987.9|24
1738863600000|2025-02-06 17:40:00|993.3|988.3|993.5|988.5|993.6|988.6|992.8|987.8|25
1738863900000|2025-02-06 17:45:00|993.4|988.4|994.3|989.3|994.3|989.3|993.3|988.3|15
1738864200000|2025-02-06 17:50:00|994.4|989.4|994.5|989.5|995|990|994.3|989.3|24
1738864500000|2025-02-06 17:55:00|994.6|989.6|993.9|988.9|994.7|989.7|993.8|988.8|33
1738864800000|2025-02-06 18:00:00|993.8|988.8|992.8|987.8|993.8|988.8|992.5|987.5|37
1738865100000|2025-02-06 18:05:00|992.9|987.9|995.9|986.9|995.9|989.1|992.9|986.7|31
1738865400000|2025-02-06 18:10:00|994.8|989.8|993.1|988.1|994.8|989.8|993|988|32
1738865700000|2025-02-06 18:15:00|993.2|988.2|992.7|987.7|993.6|988.6|992.5|987.5|23
1738866000000|2025-02-06 18:20:00|992.6|987.6|992.4|987.4|993|988|992.3|987.3|17
1738866300000|2025-02-06 18:25:00|992.3|987.3|992.9|987.9|992.9|987.9|992.3|987.3|32
1738866600000|2025-02-06 18:30:00|992.8|987.8|992.4|987.4|992.9|987.9|992.2|987.2|11
1738866900000|2025-02-06 18:35:00|992.5|987.5|992.4|987.4|992.6|987.6|992.1|987.1|21
1738867200000|2025-02-06 18:40:00|992.3|987.3|992.5|987.5|992.6|987.6|991.7|986.7|29
1738867500000|2025-02-06 18:45:00|992.4|987.4|993.1|988.1|993.2|988.2|992.4|987.4|24
1738867800000|2025-02-06 18:50:00|993|988|991.4|986.4|993|988|990.8|985.8|30
1738868100000|2025-02-06 18:55:00|991.3|986.3|991.3|986.3|991.7|986.7|991.2|986.2|24
1738868400000|2025-02-06 19:00:00|991.2|986.2|991.2|986.2|991.7|986.7|990.9|985.9|27
1738868700000|2025-02-06 19:05:00|991.1|986.1|991.5|986.5|991.6|986.6|991|986|23
1738869000000|2025-02-06 19:10:00|991.8|986.8|991.6|986.6|991.8|986.8|991.2|986.2|19
1738869300000|2025-02-06 19:15:00|991.7|986.7|991.1|986.1|991.8|986.8|991.1|986.1|23
1738869600000|2025-02-06 19:20:00|991|986|990.6|985.6|991|986|990.3|985.3|28
1738869900000|2025-02-06 19:25:00|990.7|985.7|990.8|985.8|990.8|985.8|990.4|985.4|17
1738870200000|2025-02-06 19:30:00|990.6|985.6|990.3|985.3|990.7|985.7|989.9|984.9|29
1738870500000|2025-02-06 19:35:00|990.2|985.2|990.9|985.9|991|986|990.2|985.2|24
1738870800000|2025-02-06 19:40:00|990.8|985.8|991.1|986.1|991.2|986.2|990.7|985.7|21
1738871100000|2025-02-06 19:45:00|991|986|991.9|986.9|992.3|987.3|991|986|19
1738871400000|2025-02-06 19:50:00|992|987|991.9|986.9|992.3|987.3|991.9|986.9|16
1738871700000|2025-02-06 19:55:00|992.1|987.1|992.2|987.2|992.2|987.2|991.8|986.8|27
1738872000000|2025-02-06 20:00:00|992|987|992.4|987.4|992.4|987.4|991.9|986.9|20
1738872300000|2025-02-06 20:05:00|992.5|987.5|993.1|988.1|993.2|988.2|992.5|987.5|25
1738872600000|2025-02-06 20:10:00|994.2|984.5|994.2|984.9|994.2|984.9|993.9|984.5|19
1738872900000|2025-02-06 20:15:00|993.9|984.8|993.7|985|994|985.2|993.7|984.5|19
1738873200000|2025-02-06 20:20:00||984.9||984.7||985.2||984.7|19
1738873500000|2025-02-06 20:25:00||984.8||984.5||984.9||984.4|18
1738873800000|2025-02-06 20:30:00||984.7||985.6||985.6||984.6|17
1738874100000|2025-02-06 20:35:00|994.1|985.7|994|985.9|994.1|985.9|993.9|985.6|13
1738874400000|2025-02-06 20:40:00|992.5|985.8|994.8|986.1|994.8|987.6|992.5|985.8|10
1738874700000|2025-02-06 20:45:00|994.7|986.2|994.4|985.7|995|987.5|992.5|985.6|22
1738875000000|2025-02-06 20:50:00|994.3|986.1|994.9|986.4|995.1|986.4|994.3|985.9|26
1738875300000|2025-02-06 20:55:00|995|986.3|995.7|986.1|995.7|986.3|995|986.1|16
1738875600000|2025-02-06 21:00:00|995.6||995.6||995.7||994.8||75
1738875900000|2025-02-06 21:05:00|995.4||995.3||995.5||994.6||36
1738876200000|2025-02-06 21:10:00|995.2||995||995.2||995||5
1738877100000|2025-02-06 21:25:00|993.8|982.8|994|983|994|983|993.8|982.8|5
1738877400000|2025-02-06 21:30:00|994.1|983.1|994|983|994.1|983.1|993.9|982.9|4
1738877700000|2025-02-06 21:35:00|994.2|983.2|994.4|983.4|994.4|983.4|994.1|983.1|8
1738878000000|2025-02-06 21:40:00|994.5|983.5|994.4|983.4|994.6|983.6|994.4|983.4|4
1738878300000|2025-02-06 21:45:00|994.3|983.3|994.4|983.4|994.4|983.4|994.1|983.1|7
1738878600000|2025-02-06 21:50:00|994.3|983.3|994.7|983.7|994.7|983.7|994.3|983.3|5
1738878900000|2025-02-06 21:55:00|994.8|983.8|994.5|983.5|995|984|994.4|983.4|11
1738882800000|2025-02-06 23:00:00|992.8|987.8|992.7|987.7|992.9|987.9|992.6|987.6|11
1738883100000|2025-02-06 23:05:00|992.8|987.8|992.8|987.8|994|989|992.2|987.2|18
1738883400000|2025-02-06 23:10:00|992.7|987.7|992.5|987.5|992.9|987.9|992.5|987.5|13
1738883700000|2025-02-06 23:15:00|992.6|987.6|992.6|987.6|992.7|987.7|992.6|987.6|7
1738884000000|2025-02-06 23:20:00|992.4|987.4|992.3|987.3|992.7|987.7|991.7|986.7|21
1738884300000|2025-02-06 23:25:00|992.1|987.1|991.9|986.9|992.1|987.1|991.8|986.8|7
1738884600000|2025-02-06 23:30:00|991.8|986.8|992.1|987.1|992.1|987.1|991.8|986.8|7
1738884900000|2025-02-06 23:35:00|992.5|987.5|992.6|987.6|992.6|987.6|992.5|987.5|2
1738886700000|2025-02-07 00:05:00|995.1|990.1|994.9|989.9|995.1|990.1|994.9|989.9|5
1738887000000|2025-02-07 00:10:00|995.2|990.2|995.9|987.6|995.9|990.2|995.1|987.6|6
1738887300000|2025-02-07 00:15:00|996.1|987.8|994.5|989.5|996.1|989.5|994.5|987.8|10
1738887600000|2025-02-07 00:20:00|995.7|990.7|995.6|990.6|995.8|990.8|995.6|990.6|3
1738887900000|2025-02-07 00:25:00|995.5|990.5|995.4|990.4|995.6|990.6|995.4|990.4|10
1738888200000|2025-02-07 00:30:00|995.3|990.3|995.2|990.2|995.3|990.3|995.2|990.2|4
1738889400000|2025-02-07 00:50:00|995.3|990.3|995.4|990.4|995.4|990.4|995.3|990.3|8
1738889700000|2025-02-07 00:55:00|995.6|990.6|995.1|990.1|995.8|990.8|995|990|12
1738890000000|2025-02-07 01:00:00|995.2|990.2|996.4|991.4|996.4|991.4|995.1|990.1|22
1738890300000|2025-02-07 01:05:00|996.3|991.3|995.9|990.9|996.3|991.3|995.9|990.9|21
1738890600000|2025-02-07 01:10:00|995.7|990.7|994.6|989.6|995.8|990.8|994.6|989.6|20
1738890900000|2025-02-07 01:15:00|994.4|989.4|994.8|989.8|994.9|989.9|994.3|989.3|27
1738891200000|2025-02-07 01:20:00|994.7|989.7|994.8|989.8|995|990|994.7|989.7|21
1738891500000|2025-02-07 01:25:00|994.7|989.7|994.1|989.1|994.7|989.7|994|989|20
1738891800000|2025-02-07 01:30:00|993.9|988.9|994.3|989.3|994.3|989.3|993.8|988.8|19
1738892100000|2025-02-07 01:35:00|994|989|994.5|989.5|994.6|989.6|994|989|38
1738892400000|2025-02-07 01:40:00|994.6|989.6|993.6|988.6|994.9|989.9|993.6|988.6|29
1738892700000|2025-02-07 01:45:00|993.8|988.8|993.6|988.6|994.4|989.4|993.5|988.5|27
1738893000000|2025-02-07 01:50:00|993.7|988.7|993.7|988.7|993.8|988.8|993.3|988.3|29
1738893300000|2025-02-07 01:55:00|993.8|988.8|993.7|988.7|994|989|993.4|988.4|18
1738893600000|2025-02-07 02:00:00|993.8|988.8|993.7|988.7|993.9|988.9|993.6|988.6|16
1738893900000|2025-02-07 02:05:00|993.6|988.6|993.6|988.6|993.9|988.9|993.5|988.5|24
1738894200000|2025-02-07 02:10:00|993.7|988.7|993.6|988.6|993.7|988.7|993.3|988.3|26
1738894500000|2025-02-07 02:15:00|993.7|988.7|994.5|989.5|994.6|989.6|993.7|988.7|25
1738894800000|2025-02-07 02:20:00|994.6|989.6|994.6|989.6|994.9|989.9|994.4|989.4|22
1738895100000|2025-02-07 02:25:00|994.7|989.7|997.3|988.9|997.9|989.9|994.6|988.8|45
1738895400000|2025-02-07 02:30:00|997.5|988.8|996.7|988|997.5|989.1|996.6|988|41
1738895700000|2025-02-07 02:35:00|996.5|987.9|997.2|988.1|997.3|988.8|996.5|987.7|50
1738896000000|2025-02-07 02:40:00||988.2||987.7||988.2||987.7|39
1738896300000|2025-02-07 02:45:00||987.6||988.2||988.2||987.3|37
1738896600000|2025-02-07 02:50:00|994.8|988.4|994.8|989.8|994.8|989.8|994.7|988|20
1738896900000|2025-02-07 02:55:00|995|990|995.3|990.3|995.3|990.3|995|990|11
1738897200000|2025-02-07 03:00:00|995.4|990.4|996.7|991.7|998.1|991.7|995.4|988.9|30
1738897500000|2025-02-07 03:05:00|996.6|991.6|998|989.1|998|991.7|996.5|989|36
1738897800000|2025-02-07 03:10:00||989.2||989.1||989.6||988.6|28
1738898100000|2025-02-07 03:15:00||989.3||988.5||989.5||988.1|33
1738898400000|2025-02-07 03:20:00||988.6||988.6||988.6||988.6|1
1738901100000|2025-02-07 04:05:00|994.2|989.2|993.9|988.9|994.2|989.2|993.9|988.9|6
1738901400000|2025-02-07 04:10:00|994|989|994|989|994|989|993.9|988.9|5
1738901700000|2025-02-07 04:15:00|993.9|988.9|994|989|994.1|989.1|993.6|988.6|13
1738902000000|2025-02-07 04:20:00|994.1|989.1|994.1|989.1|994.2|989.2|994|989|5
1738904400000|2025-02-07 05:00:00|993.3|988.3|993.4|988.4|993.5|988.5|993.3|988.3|4
1738904700000|2025-02-07 05:05:00|993.5|988.5|993.5|988.5|993.5|988.5|993.3|988.3|14
1738905000000|2025-02-07 05:10:00|993.4|988.4|993.5|988.5|993.6|988.6|993.4|988.4|12
1738905300000|2025-02-07 05:15:00|993.6|988.6|993.4|988.4|993.6|988.6|993.4|988.4|11
1738906200000|2025-02-07 05:30:00|994.7|989.7|994.6|989.6|994.7|989.7|994.6|989.6|2
1738906500000|2025-02-07 05:35:00|994.5|989.5|994.2|989.2|994.5|989.5|993.9|988.9|18
1738906800000|2025-02-07 05:40:00|994.3|989.3|993.7|988.7|994.4|989.4|993.7|988.7|15
1738907100000|2025-02-07 05:45:00|995.2|986.9|995.2|986.7|995.2|987.2|995.2|986.4|36
1738907400000|2025-02-07 05:50:00|993.7|986.5|993.8|988.8|995.2|988.8|993.7|986.5|27
1738907700000|2025-02-07 05:55:00|993.7|988.7|995.2|986.4|995.2|988.8|993.7|986.3|18
1738908300000|2025-02-07 06:05:00|993.9|985.9|992.1|987.1|994.2|987.3|992|985.9|18
1738908600000|2025-02-07 06:10:00|992.2|987.2|994.1|985.9|994.1|987.2|992|985.9|19
1738908900000|2025-02-07 06:15:00|992.3|987.3|989.6|984.6|993|987.3|989.1|982.8|38
1738909200000|2025-02-07 06:20:00|989.5|984.5|990.7|985.7|990.7|985.7|989.5|984.5|47
1738909500000|2025-02-07 06:25:00|990.9|985.9|991.2|986.2|991.2|986.2|990.5|985.5|30
1738909800000|2025-02-07 06:30:00|991.3|986.3|991.7|986.7|991.9|986.9|991.1|986.1|30
1738910100000|2025-02-07 06:35:00|991.4|986.4|992.6|987.6|992.6|987.6|991.2|986.2|27
1738910400000|2025-02-07 06:40:00|992.5|987.5|993.1|988.1|993.5|988.5|992.5|987.5|27
1738910700000|2025-02-07 06:45:00|993.2|988.2|993.5|988.5|993.5|988.5|993.1|988.1|15
1738911000000|2025-02-07 06:50:00|993.4|988.4|992.6|987.6|993.4|988.4|992.6|987.6|30
1738911300000|2025-02-07 06:55:00|992.7|987.7|994.5|989.5|994.6|989.6|992.7|987.7|24
1738911600000|2025-02-07 07:00:00|994.6|989.6|993.2|988.2|994.7|989.7|993.1|988.1|29
1738911900000|2025-02-07 07:05:00|993.3|988.3|993.2|988.2|993.4|988.4|992.6|987.6|24
1738912200000|2025-02-07 07:10:00|993|988|994.5|986.1|994.6|988.1|992.7|986|26
1738912500000|2025-02-07 07:15:00|994.6|986|995.1|986.1|995.2|988.1|993.1|986|36
1738912800000|2025-02-07 07:20:00|995||994.3||995.2||994.2||18
1738913100000|2025-02-07 07:25:00|994.4|987.5|992.3|987.3|994.5|987.5|992.2|986.1|26
1738913400000|2025-02-07 07:30:00|992.4|987.4|994.6|986.1|994.6|987.6|992.3|986.1|18
1738915200000|2025-02-07 08:00:00|996|987.4|997.3|988.2|997.5|989.1|996|987.4|34
1738915500000|2025-02-07 08:05:00|996.9|988.1|994.1|989.1|996.9|989.2|994.1|987|52
1738915800000|2025-02-07 08:10:00|994.2|989.2|995.6|987.5|995.6|989.2|994.1|987.3|24
1738916100000|2025-02-07 08:15:00|994.1|987.3|997.3|992.3|997.8|992.3|994.1|987.3|27
1738916400000|2025-02-07 08:20:00|997.2|988.1|999|990.6|999.1|992.2|996.7|988.1|65
1738916700000|2025-02-07 08:25:00|997.2|990.8|996.5|991.5|997.3|992.3|996.1|990.8|36
1738917000000|2025-02-07 08:30:00|996.6|991.6|997.3|992.3|997.8|992.8|996.5|991.5|33
1738917300000|2025-02-07 08:35:00|997.4|992.4|998.8|993.8|999|994|997.3|992.3|40
1738917600000|2025-02-07 08:40:00|998.9|993.9|998|993|999.3|994.3|997.6|992.6|38
1738917900000|2025-02-07 08:45:00|998.1|993.1|998.7|993.7|998.7|993.7|997.9|992.9|23
1738918200000|2025-02-07 08:50:00|998.5|993.5|998.3|993.3|998.8|993.8|997.6|992.6|28
1738918500000|2025-02-07 08:55:00|998.6|993.6|998.2|993.2|998.6|993.6|998.1|993.1|17
1738918800000|2025-02-07 09:00:00|998.3|993.3|999.5|994.5|1000|995|998.3|993.3|46
1738919100000|2025-02-07 09:05:00|999.4|994.4|1001.3|996.3|1002.1|997.1|999.4|994.4|78
1738919400000|2025-02-07 09:10:00|1001.4|996.4|1001.9|996.9|1003|998|1001.4|996.4|47
1738919700000|2025-02-07 09:15:00|1002|997|1003.1|998.1|1004.4|999.4|1001.9|996.9|64
1738920000000|2025-02-07 09:20:00|1003|998|1001.8|996.8|1003.1|998.1|1001.6|996.6|55
1738920300000|2025-02-07 09:25:00|1001.7|996.7|1002.6|997.6|1002.9|997.9|1001.6|996.6|31
1738920600000|2025-02-07 09:30:00|1002.7|997.7|1001.1|996.1|1003.2|998.2|1001|996|34
1738920900000|2025-02-07 09:35:00|1001|996|1001.7|996.7|1002.9|997.9|1001|996|42
1738921200000|2025-02-07 09:40:00|1001.8|996.8|1001|996|1002.3|997.3|1000.7|995.7|42
1738921500000|2025-02-07 09:45:00|1001.1|996.1|1001.4|996.4|1001.7|996.7|1001.1|996.1|28
1738921800000|2025-02-07 09:50:00|1000.4|995.4|999.5|994.5|1001|996|999.4|994.4|41
1738922100000|2025-02-07 09:55:00|999.6|994.6|1000|995|1000|995|999.5|994.5|30
1738922400000|2025-02-07 10:00:00|999.9|994.9|998.6|993.6|1000|995|998.5|993.5|28
1738922700000|2025-02-07 10:05:00|999.2|994.2|997.9|992.9|999.2|994.2|997.8|992.8|34
1738923000000|2025-02-07 10:10:00|998|993|997.8|992.8|998.4|993.4|997.4|992.4|20
1738923300000|2025-02-07 10:15:00|997.9|992.9|997.1|992.1|998.5|993.5|996.8|991.8|27
1738923600000|2025-02-07 10:20:00|997.2|992.2|997.1|992.1|997.4|992.4|996.8|991.8|15
1738923900000|2025-02-07 10:25:00|996.9|991.9|998.6|993.6|998.6|993.6|996.9|991.9|30
1738924200000|2025-02-07 10:30:00|998.7|993.7|999.4|994.4|999.5|994.5|998.7|993.7|31
1738924500000|2025-02-07 10:35:00|999.5|994.5|998.8|993.8|999.5|994.5|998.5|993.5|33
1738924800000|2025-02-07 10:40:00|998.4|993.4|998.2|993.2|998.9|993.9|998.1|993.1|30
1738925100000|2025-02-07 10:45:00|998.3|993.3|998.3|993.3|999.1|994.1|997.9|992.9|33
1738925400000|2025-02-07 10:50:00|998.4|993.4|998.5|993.5|998.5|993.5|998.1|993.1|14
1738925700000|2025-02-07 10:55:00|998.7|993.7|999|994|999.5|994.5|998.5|993.5|15
1738926000000|2025-02-07 11:00:00|999.1|994.1|998.3|993.3|999.1|994.1|998.3|993.3|18
1738926300000|2025-02-07 11:05:00|998.2|993.2|997.8|992.8|998.2|993.2|997.7|992.7|18
1738926600000|2025-02-07 11:10:00|997.7|992.7|996.9|991.9|997.8|992.8|996|991|37
1738926900000|2025-02-07 11:15:00|996.4|991.4|996.1|991.1|997|992|996|991|35
1738927200000|2025-02-07 11:20:00|996.2|991.2|995.3|990.3|996.8|991.8|995.3|990.3|31
1738927500000|2025-02-07 11:25:00|995.2|990.2|996.5|991.5|996.6|991.6|995.1|990.1|40
1738927800000|2025-02-07 11:30:00|996.4|991.4|995.4|990.4|996.5|991.5|995.3|990.3|44
1738928100000|2025-02-07 11:35:00|995.3|990.3|994.5|989.5|995.8|990.8|994.2|989.2|41
1738928400000|2025-02-07 11:40:00|994.3|989.3|994.3|989.3|994.7|989.7|994|989|30
1738928700000|2025-02-07 11:45:00|994.2|989.2|994.5|989.5|995.1|990.1|993.8|988.8|18
1738929000000|2025-02-07 11:50:00|994.7|989.7|995|990|996|991|994.7|989.7|34
1738929300000|2025-02-07 11:55:00|994.9|989.9|995.5|990.5|995.5|990.5|994.7|989.7|37
1738929600000|2025-02-07 12:00:00|995.3|990.3|994.9|989.9|995.4|990.4|994.6|989.6|31
1738929900000|2025-02-07 12:05:00|995|990|993.2|988.2|995|990|993.2|988.2|33
1738930200000|2025-02-07 12:10:00|993.3|988.3|993|988|993.5|988.5|992.4|987.4|24
1738930500000|2025-02-07 12:15:00|992.8|987.8|993.6|988.6|993.7|988.7|992.1|987.1|42
1738930800000|2025-02-07 12:20:00|993.7|988.7|994.8|989.8|995|990|993.5|988.5|30
1738931100000|2025-02-07 12:25:00|994.7|989.7|992.8|987.8|995.3|990.3|992.8|987.8|40
1738931400000|2025-02-07 12:30:00|992.7|987.7|993.1|988.1|994.3|989.3|992.7|987.7|52
1738931700000|2025-02-07 12:35:00|993.2|988.2|993.2|988.2|993.9|988.9|993.2|988.2|22
1738932000000|2025-02-07 12:40:00|993.4|988.4|991.5|986.5|993.7|988.7|991.2|986.2|33
1738932300000|2025-02-07 12:45:00|991.6|986.6|991.3|986.3|992|987|991|986|40
1738932600000|2025-02-07 12:50:00|991.2|986.2|991.2|986.2|991.3|986.3|990.6|985.6|27
1738932900000|2025-02-07 12:55:00|990.2|985.2|990.3|985.3|991.1|986.1|990.2|985.2|45
1738933200000|2025-02-07 13:00:00|990.2|985.2|991.5|986.5|991.6|986.6|989.6|984.6|69
1738933500000|2025-02-07 13:05:00|991.4|986.4|991.7|986.7|992|987|991.1|986.1|51
1738933800000|2025-02-07 13:10:00|991.8|986.8|993.3|988.3|993.6|988.6|991.6|986.6|59
1738934100000|2025-02-07 13:15:00|993.1|988.1|993.3|988.3|993.5|988.5|993|988|26
1738934400000|2025-02-07 13:20:00|993.4|988.4|994.2|989.2|995.4|990.4|993.1|988.1|81
1738934700000|2025-02-07 13:25:00|994.3|989.3|998.1|988|998.1|990.9|994.2|987.8|59
1738935000000|2025-02-07 13:30:00|998.6|986.9|993.7|988.7|998.6|990.2|988.8|983.8|285
1738935300000|2025-02-07 13:35:00|993.8|988.8|994|989|994.4|989.4|993.3|988.3|163
1738935600000|2025-02-07 13:40:00|993.9|988.9|993.3|988.3|994|989.2|990.7|987.5|163
1738935900000|2025-02-07 13:45:00|993.2|988.2|993.1|988.1|993.6|989.2|990.6|987.5|85
1738936200000|2025-02-07 13:50:00|992.9|987.9|993.4|988.4|993.7|989.1|990.8|987|91
1738936500000|2025-02-07 13:55:00|993.3|988.3|994.3|989.3|995.1|990.1|992.2|987.2|105
1738936800000|2025-02-07 14:00:00|994.1|989.1|993.1|988.1|994.6|989.6|992.9|987.9|81
1738937100000|2025-02-07 14:05:00|993|988|994.6|989.6|994.8|989.8|990.7|987.7|75
1738937400000|2025-02-07 14:10:00|994.5|989.5|996.3|991.3|996.4|991.4|994.5|989.5|77
1738937700000|2025-02-07 14:15:00|996.2|991.2|998.1|993.1|998.2|993.2|996|991|69
1738938000000|2025-02-07 14:20:00|998.2|993.2|1000|995|1000.7|995.7|997.5|992.5|71
1738938300000|2025-02-07 14:25:00|999.9|994.9|998.6|993.6|1000|995|998.4|993.4|90
1738938600000|2025-02-07 14:30:00|998.8|993.8|997.3|992.3|998.8|993.8|997|992|106
1738938900000|2025-02-07 14:35:00|997.4|992.4|998.6|993.6|999.3|994.3|997|992|93
1738939200000|2025-02-07 14:40:00|998.5|993.5|998.4|993.4|999|994|998.1|993.1|87
1738939500000|2025-02-07 14:45:00|998.5|993.5|997.6|992.6|998.5|993.5|997.5|992.5|48
1738939800000|2025-02-07 14:50:00|997.5|992.5|996.9|991.9|997.6|993.4|994.3|991.8|70
1738940100000|2025-02-07 14:55:00|996.8|991.8|997.8|992.8|998.8|993.8|995|991.8|77
1738940400000|2025-02-07 15:00:00|996.3|991.3|997.7|992.7|997.7|992.7|996.1|991.1|181
1738940700000|2025-02-07 15:05:00|997.6|992.6|996.8|991.8|997.6|992.6|995.8|990.8|77
1738941000000|2025-02-07 15:10:00|996.9|991.9|996.6|991.6|997|992|996.3|991.3|84
1738941300000|2025-02-07 15:15:00|996.5|991.5|997.2|992.2|997.3|992.3|996.5|991.5|80
1738941600000|2025-02-07 15:20:00|997.3|992.3|997|992|998|993|996.7|991.7|87
1738941900000|2025-02-07 15:25:00|997.1|992.1|997.2|992.2|998.1|993.1|996.6|991.6|63
1738942200000|2025-02-07 15:30:00|996.9|991.9|997.4|992.4|998.2|993.2|995.8|990.8|112
1738942500000|2025-02-07 15:35:00|997.3|992.3|995.3|990.3|997.4|992.4|995.2|990.2|57
1738942800000|2025-02-07 15:40:00|995.5|990.5|996.1|991.1|996.9|991.9|995.4|990.4|58
1738943100000|2025-02-07 15:45:00|996.2|991.2|995.3|990.3|996.9|991.9|995.3|990.3|57
1738943400000|2025-02-07 15:50:00|995.2|990.2|992.2|987.2|995.7|990.8|990.7|985.7|227
1738943700000|2025-02-07 15:55:00|992.4|987.4|992.7|987.7|993.3|988.3|991.8|986.8|187
1738944000000|2025-02-07 16:00:00|992.8|987.8|989.4|987.6|992.8|987.9|988.8|984.6|159
1738944300000|2025-02-07 16:05:00|989.6|987.8|993.4|988.4|993.8|988.8|989|987.2|86
1738944600000|2025-02-07 16:10:00|993.5|988.5|991.3|989.5|993.8|989.7|991|988|82
1738944900000|2025-02-07 16:15:00|991.2|989.4|991.3|986.3|991.7|989.6|990.6|985.6|58
1738945200000|2025-02-07 16:20:00|991.6|986.6|991.3|986.3|992.3|987.3|991.2|986.2|93
1738945500000|2025-02-07 16:25:00|991.2|986.2|990.7|985.7|991.4|986.4|990.3|985.3|79
1738945800000|2025-02-07 16:30:00|990.6|985.6|989|984|990.8|985.8|988.6|983.6|44
1738946100000|2025-02-07 16:35:00|988.9|983.9|988.5|983.5|988.9|983.9|987.1|982.1|62
1738946400000|2025-02-07 16:40:00|988.4|983.4|985.8|980.8|988.5|983.5|985.6|980.6|63
1738946700000|2025-02-07 16:45:00|985.5|980.5|982.3|977.3|985.5|980.5|981.7|976.7|102
1738947000000|2025-02-07 16:50:00|982.4|977.4|981.8|980|982.6|980.6|980.9|976.4|74
1738947300000|2025-02-07 16:55:00|981.9|980.1|983.6|978.6|984.1|980.1|981|978.1|85
1738947600000|2025-02-07 17:00:00|983.5|978.5|983.3|978.3|983.6|980.2|981.8|977.7|59
1738947900000|2025-02-07 17:05:00|983.2|978.2|984.8|979.8|985.5|980.6|981.9|978.1|85
1738948200000|2025-02-07 17:10:00|984.7|979.7|985|980|985.2|980.2|984|979|65
1738948500000|2025-02-07 17:15:00|985.1|980.1|988|983|988.1|983.1|984.9|979.9|57
1738948800000|2025-02-07 17:20:00|987.9|982.9|986.7|981.7|988.6|983.6|986.4|981.4|74
1738949100000|2025-02-07 17:25:00|986.8|981.8|987.3|982.3|987.5|982.5|986.5|981.5|40
1738949400000|2025-02-07 17:30:00|987.2|982.2|985.8|980.8|987.4|982.4|985.6|980.6|42
1738949700000|2025-02-07 17:35:00|985.9|980.9|987.8|982.8|987.9|982.9|985.7|980.7|36
1738950000000|2025-02-07 17:40:00|987.7|982.7|988.2|983.2|988.3|983.3|987.4|982.4|30
1738950300000|2025-02-07 17:45:00|988.3|983.3|988.6|983.6|988.9|983.9|987.8|982.8|33
1738950600000|2025-02-07 17:50:00|988.7|983.7|988.6|983.6|988.7|983.7|988.3|983.3|27
1738950900000|2025-02-07 17:55:00|988.5|983.5|988.6|983.6|989|984|988.5|983.5|21
1738951200000|2025-02-07 18:00:00|988.5|983.5|988.7|983.7|988.9|983.9|988.5|983.5|29
1738951500000|2025-02-07 18:05:00|988.8|983.8|989.1|984.1|989.1|984.1|988.8|983.8|6
1738953000000|2025-02-07 18:30:00|990.2|985.2|990.5|985.5|990.6|985.6|990.2|985.2|9
1738953300000|2025-02-07 18:35:00|990.4|985.4|990.2|985.2|990.4|985.4|990.2|985.2|15
1738953600000|2025-02-07 18:40:00|990.1|985.1|990|985|990.1|985.1|989.8|984.8|18
1738953900000|2025-02-07 18:45:00|990.1|985.1|990|985|990.1|985.1|989.9|984.9|8
1738956600000|2025-02-07 19:30:00|988.8|983.8|988.8|983.8|988.8|983.8|988.4|983.4|12
1738956900000|2025-02-07 19:35:00|988.6|983.6|989|984|989|984|988.3|983.3|30
1738957200000|2025-02-07 19:40:00|988.9|983.9|988.8|983.8|989.2|984.2|988.2|983.2|36
1738957500000|2025-02-07 19:45:00|989|984|988.6|983.6|989.2|984.2|988.4|983.4|46
1738957800000|2025-02-07 19:50:00|988.5|983.5|988.2|983.2|988.8|983.8|988.1|983.1|33
1738958100000|2025-02-07 19:55:00|988.1|983.1|987.7|982.7|988.1|983.1|987.6|982.6|20
1738958400000|2025-02-07 20:00:00|987.6|982.6|986|981|987.6|982.6|986|981|47
1738958700000|2025-02-07 20:05:00|986.1|981.1|985.8|980.8|986.2|981.2|985.7|980.7|14
1738959000000|2025-02-07 20:10:00|985.7|980.7|986.1|981.1|986.2|981.2|985.7|980.7|24
1738959300000|2025-02-07 20:15:00|986|981|985.2|980.2|986.1|981.1|985.2|980.2|21
1738959600000|2025-02-07 20:20:00|985.3|980.3|985|980|985.3|980.3|985|980|14
1738959900000|2025-02-07 20:25:00|984.8|979.8|986.2|978.2|986.2|979.8|984.7|977.8|20
1738960200000|2025-02-07 20:30:00|984.8|979.8|986.2|978|986.2|979.8|984.8|977.8|16
1738960500000|2025-02-07 20:35:00|982.8|977.8|982.5|977.5|982.8|977.8|982.4|977.4|7
1738960800000|2025-02-07 20:40:00|982.4|977.4|981.9|976.9|982.4|977.4|981.6|976.6|25
1738961100000|2025-02-07 20:45:00|981.1|976.1|981.4|976.4|981.4|976.4|980.7|975.7|28
1738961400000|2025-02-07 20:50:00|981.6|976.6|981.4|976.4|981.7|976.7|981.3|976.3|15
1738961700000|2025-02-07 20:55:00|981.3|976.3|980.3|975.3|981.3|976.3|980.3|975.3|21
1738962000000|2025-02-07 21:00:00|980.4|975.4|980.3|969.4|985.3|975.6|980.3|969.4|48
1738962300000|2025-02-07 21:05:00|980.2|969.3|979.8|968.8|980.4|969.4|979|968.2|46
1738962600000|2025-02-07 21:10:00|979.7|968.7|979.5|968.5|979.9|968.9|979.5|968.5|21
1738962900000|2025-02-07 21:15:00|979.4|968.4|980.6|969.6|980.9|970|979.4|968.4|31
1738963200000|2025-02-07 21:20:00|980.5|969.5|981.1|970.1|981.2|970.2|980|969.1|24
1738963500000|2025-02-07 21:25:00|981|970|980.4|969.5|981|970|980.3|969.3|11
1738963800000|2025-02-07 21:30:00|980.3|969.4|980.9|969.9|980.9|969.9|980.3|969.4|18
1738964100000|2025-02-07 21:35:00|980.7|969.7|980.2|969.2|980.7|969.7|980.2|969.2|21
1738964400000|2025-02-07 21:40:00|980|969.3|980|969.1|980.2|969.4|980|969.1|15
1738964700000|2025-02-07 21:45:00|980.1|969.2|979.4|968.4|980.5|969.6|979.1|968.3|26
1738965000000|2025-02-07 21:50:00|979.3|968.3|978.4|967.4|979.4|968.4|978.3|967.3|26
1738965300000|2025-02-07 21:55:00|978.6|967.6|979|968|979|968|978.3|967.3|36
1739142000000|2025-02-09 23:00:00|972.3|967.3|978.8|967.8|978.9|970.5|971.7|964.9|65
1739142300000|2025-02-09 23:05:00|978.7|967.7|977.2|966.2|979|968|976.1|965.1|57
1739142600000|2025-02-09 23:10:00|977.4|966.4|976.4|966|979.9|968.9|976.3|965.8|73
1739142900000|2025-02-09 23:15:00|976.3|966.2|976.5|967.8|978.4|967.8|976.3|966.2|32
1739143200000|2025-02-09 23:20:00|977|967.9|979.9|969.1|980.2|969.8|976.9|967.8|47
1739143500000|2025-02-09 23:25:00|980.2|969.2|981.6|970.6|981.6|970.6|979|968|36
1739143800000|2025-02-09 23:30:00|981.4|970.4|982|973.5|982|975.8|979.7|969.2|56
1739144100000|2025-02-09 23:35:00|982.1|973.4|981.6|970.6|983.1|975.9|980.7|970.6|59
1739144400000|2025-02-09 23:40:00|981.5|970.5|980.9|975.9|982.9|976.2|979.1|970.4|117
1739144700000|2025-02-09 23:45:00|980.7|975.7|979.3|974.3|981.4|976.4|979|974|41
1739145000000|2025-02-09 23:50:00|979.2|974.2|978.7|973.7|979.7|974.7|978.6|973.6|22
1739145300000|2025-02-09 23:55:00|978.8|973.8|978|973|978.8|973.8|977.6|972.6|15
1739145600000|2025-02-10 00:00:00|978.2|973.2|978.8|973.8|979.5|974.5|977.9|972.9|31
1739145900000|2025-02-10 00:05:00|979.1|974.1|979.1|974.1|979.8|974.8|979.1|974.1|20
1739146200000|2025-02-10 00:10:00|979.2|974.2|978.5|973.5|979.2|974.2|978.1|973.1|16
1739146500000|2025-02-10 00:15:00|978.6|973.6|978.9|973.9|978.9|973.9|978.6|973.6|10
1739146800000|2025-02-10 00:20:00|979|974|979|974|979.6|974.6|979|974|11
1739147100000|2025-02-10 00:25:00|978.9|973.9|978.7|973.7|979|974|978.6|973.6|10
1739147400000|2025-02-10 00:30:00|978.8|973.8|979.5|974.5|979.5|974.5|978.8|973.8|19
1739147700000|2025-02-10 00:35:00|979.6|974.6|979.6|974.6|979.8|974.8|979.1|974.1|14
1739148000000|2025-02-10 00:40:00|979.8|974.8|981.1|976.1|981.1|976.1|979.7|974.7|27
1739148300000|2025-02-10 00:45:00|980.9|975.9|980.3|975.3|980.9|975.9|980.3|975.3|9
1739148600000|2025-02-10 00:50:00|980.2|975.2|980.3|975.3|980.4|975.4|980.2|975.2|8
1739148900000|2025-02-10 00:55:00|984.5|976.3|981.2|976.2|984.5|976.3|980.8|975.8|11
1739149200000|2025-02-10 01:00:00|981.4|976.4|981.3|976.3|981.7|976.7|980.6|975.6|41
1739149500000|2025-02-10 01:05:00|981.2|976.2|981.4|976.4|981.7|976.7|980.8|975.8|33
1739149800000|2025-02-10 01:10:00|981.5|976.5|979.5|974.5|981.9|976.9|979.5|974.5|27
1739150100000|2025-02-10 01:15:00|979.6|974.6|979.5|974.5|979.7|974.7|978.9|973.9|45
1739150400000|2025-02-10 01:20:00|979.4|974.4|979.2|974.2|979.5|974.5|979|974|40
1739150700000|2025-02-10 01:25:00|979.3|974.3|980.6|978.8|981.4|979|978.9|973.9|35
1739151000000|2025-02-10 01:30:00|980.4|978.6|978.7|973.7|982|979.2|978.2|973.2|56
1739151300000|2025-02-10 01:35:00|978.8|973.8|978.4|973.4|979.1|974.1|978.4|973.4|40
1739151600000|2025-02-10 01:40:00|978.3|973.3|978.8|973.8|978.9|973.9|978|973|47
1739151900000|2025-02-10 01:45:00|978.7|973.7|978.7|973.7|979.1|974.1|978.3|973.3|19
1739152200000|2025-02-10 01:50:00|978.5|973.5|979.2|974.2|979.3|974.3|978.5|973.5|43
1739152500000|2025-02-10 01:55:00|979.3|974.3|980.7|975.7|980.7|975.7|979.3|974.3|59
1739152800000|2025-02-10 02:00:00|980.2|975.2|980.5|975.5|980.8|975.8|979.7|974.7|37
1739153100000|2025-02-10 02:05:00|980.6|975.6|980.6|975.6|980.8|975.8|980.5|975.5|21
1739153400000|2025-02-10 02:10:00|980.8|975.8|980.4|975.4|980.8|975.8|979.9|974.9|33
1739153700000|2025-02-10 02:15:00|980.3|975.3|981|976|981|976|980.2|975.2|26
1739154000000|2025-02-10 02:20:00|981.2|976.2|983.4|978.4|984.1|979.1|981.2|976.2|16
1739154300000|2025-02-10 02:25:00|983.3|978.3|983|978|983.3|978.3|981.4|976.4|47
1739154600000|2025-02-10 02:30:00|982.9|977.9|981.9|976.9|983|978|981.9|976.9|33
1739154900000|2025-02-10 02:35:00|982|977|983|978|983.2|978.2|981.9|976.9|38
1739155200000|2025-02-10 02:40:00|983.1|978.1|984.8|979.8|984.8|979.8|983|978|32
1739155500000|2025-02-10 02:45:00|984.9|979.9|983.5|978.5|985.3|980.3|981.2|977.5|116
1739155800000|2025-02-10 02:50:00|983.6|978.6|984.9|979.9|985.2|980.2|983.6|978.6|12
1739156100000|2025-02-10 02:55:00|985|980|980.9|979.1|985.3|980.3|980.8|979|23
1739156400000|2025-02-10 03:00:00|980.8|979|983.8|978.8|984|979.1|980.3|978.5|21
1739156700000|2025-02-10 03:05:00|983.9|978.9|983.6|978.6|984.3|979.3|983.6|978.6|18
1739157000000|2025-02-10 03:10:00|983.7|978.7|984|979|984|979|983.4|978.4|21
1739157300000|2025-02-10 03:15:00|984.1|979.1|984|979|984.3|979.3|983.9|978.9|12
1739157600000|2025-02-10 03:20:00|983.9|978.9|985.1|980.1|985.2|980.2|983.8|978.8|21
1739157900000|2025-02-10 03:25:00|985|980|985.1|980.1|985.2|980.2|984.8|979.8|15
1739158200000|2025-02-10 03:30:00|985|980|985.7|980.7|985.9|980.9|984.7|979.7|21
1739158500000|2025-02-10 03:35:00|985.6|980.6|984.8|979.8|985.7|980.7|984.6|979.6|15
1739158800000|2025-02-10 03:40:00|984.9|979.9|984.4|979.4|984.9|979.9|984.3|979.3|16
1739159100000|2025-02-10 03:45:00|984.5|979.5|984.7|979.7|984.9|979.9|984.5|979.5|14
1739159400000|2025-02-10 03:50:00|984.8|979.8|985.5|980.5|985.5|980.5|984.6|979.6|12
1739159700000|2025-02-10 03:55:00|985.7|980.7|985.5|980.5|985.7|980.7|985.2|980.2|15
1739160000000|2025-02-10 04:00:00|985.4|980.4|984.8|979.8|985.4|980.4|984.7|979.7|12
1739160300000|2025-02-10 04:05:00|984.9|979.9|985.3|980.3|985.5|980.5|984.9|979.9|8
1739160600000|2025-02-10 04:10:00|985.2|980.2|985.3|980.3|985.5|980.5|985.2|980.2|13
1739160900000|2025-02-10 04:15:00|985.1|980.1|985.5|980.5|985.6|980.6|985.1|980.1|8
1739161200000|2025-02-10 04:20:00|985.6|980.6|985.9|980.9|985.9|980.9|985.6|980.6|8
1739161500000|2025-02-10 04:25:00|985.8|980.8|985.4|980.4|985.8|980.8|985.4|980.4|4
1739161800000|2025-02-10 04:30:00|985.6|980.6|985.6|980.6|985.8|980.8|984.7|979.7|12
1739162100000|2025-02-10 04:35:00|985.4|980.4|985.1|980.1|985.4|980.4|984.7|979.7|14
1739162400000|2025-02-10 04:40:00|985.2|980.2|985.4|980.4|985.5|980.5|985.1|980.1|11
1739162700000|2025-02-10 04:45:00|985.5|980.5|985.4|980.4|985.6|980.6|985.1|980.1|8
1739163000000|2025-02-10 04:50:00|985.5|980.5|985.5|980.5|985.6|980.6|985.2|980.2|12
1739163300000|2025-02-10 04:55:00|985.4|980.4|985.5|980.5|985.6|980.6|985.4|980.4|6
1739163600000|2025-02-10 05:00:00|985.6|980.6|985.6|980.6|985.7|980.7|985|980|23
1739163900000|2025-02-10 05:05:00|985.5|980.5|985.9|980.9|986.3|981.3|985.5|980.5|16
1739164200000|2025-02-10 05:10:00|986|981|985.7|980.7|986.1|981.1|985.7|980.7|16
1739164500000|2025-02-10 05:15:00|985.6|980.6|986.9|981.9|986.9|981.9|985.6|980.6|13
1739164800000|2025-02-10 05:20:00|986.7|981.7|987|982|987.1|982.1|986.7|981.7|18
1739165100000|2025-02-10 05:25:00|987.1|982.1|986.9|981.9|987.1|982.1|986.5|981.5|13
1739165400000|2025-02-10 05:30:00|987|982|986.7|981.7|987|982|986.7|981.7|28
1739165700000|2025-02-10 05:35:00|986.8|981.8|986.3|981.3|986.8|981.8|986.3|981.3|8
1739166000000|2025-02-10 05:40:00|986.1|981.1|986|981|986.4|981.4|985.8|980.8|21
1739166300000|2025-02-10 05:45:00|985.9|980.9|983.9|978.9|986.1|981.1|983.9|978.9|12
1739166600000|2025-02-10 05:50:00|983.7|978.7|983.5|978.5|983.8|978.8|983.4|978.4|10
1739166900000|2025-02-10 05:55:00|983.4|978.4|983.6|978.6|983.6|978.6|982.7|977.7|19
1739167200000|2025-02-10 06:00:00|983.7|978.7|983.9|978.9|984|979|983.5|978.5|11
1739167500000|2025-02-10 06:05:00|984|979|983.9|978.9|984.1|979.1|983.9|978.9|7
1739167800000|2025-02-10 06:10:00|984|979|983.8|978.8|985.7|980.7|983.5|978.5|20
1739168100000|2025-02-10 06:15:00|983.9|978.9|984.5|979.5|984.5|979.5|983.9|978.9|9
1739168400000|2025-02-10 06:20:00|985|980|984|979|985|980|984|979|16
1739168700000|2025-02-10 06:25:00|984.2|979.2|984.5|979.5|984.5|979.5|984|979|19
1739169000000|2025-02-10 06:30:00|984.4|979.4|983.9|978.9|984.4|979.4|983.6|978.6|20
1739169300000|2025-02-10 06:35:00|983.8|978.8|984.1|979.1|984.1|979.1|983.8|978.8|8
1739169600000|2025-02-10 06:40:00|983.9|978.9|983.8|978.8|983.9|978.9|983.6|978.6|6
1739169900000|2025-02-10 06:45:00|984|979|985.1|980.1|985.3|980.3|984|979|26
1739170200000|2025-02-10 06:50:00|985|980|985|980|985.1|980.1|984.8|979.8|10
1739170500000|2025-02-10 06:55:00|985.1|980.1|987.2|982.2|987.3|983.7|985.1|980.1|20
1739170800000|2025-02-10 07:00:00|987.1|982.1|986.6|981.6|987.5|983.7|985.5|981.5|21
1739171100000|2025-02-10 07:05:00|986.5|981.5|988.6|983.6|988.8|983.8|986.5|981.5|29
1739171400000|2025-02-10 07:10:00|988.7|983.7|988.4|983.4|988.9|983.9|988.1|983.1|37
1739171700000|2025-02-10 07:15:00|988.2|983.2|988.1|983.1|988.4|983.4|987.6|982.6|37
1739172000000|2025-02-10 07:20:00|988|983|988|983|988|983|987.3|982.3|28
1739172300000|2025-02-10 07:25:00|987.9|982.9|989.5|984.5|989.7|984.7|987.7|982.7|45
1739172600000|2025-02-10 07:30:00|989.6|984.6|989.6|984.6|990.2|985.2|989.4|984.4|47
1739172900000|2025-02-10 07:35:00|989.7|984.7|989.1|984.1|989.7|984.7|989|984|53
1739173200000|2025-02-10 07:40:00|989|984|989.9|984.9|989.9|984.9|989|984|32
1739173500000|2025-02-10 07:45:00|989.8|984.8|989.6|984.6|990.3|985.3|989.2|984.2|27
1739173800000|2025-02-10 07:50:00|989.7|984.7|990.2|985.2|990.3|985.3|989.6|984.6|31
1739174100000|2025-02-10 07:55:00|990.3|985.3|990|985|990.4|985.4|990|985|28
1739174400000|2025-02-10 08:00:00|990.1|985.1|992.5|987.5|993.1|988.1|990.1|985.1|44
1739174700000|2025-02-10 08:05:00|992.6|987.6|992.3|990.5|993.9|990.6|992.3|987.6|37
1739175000000|2025-02-10 08:10:00|992.4|990.6|995.3|990.3|995.8|990.8|992.4|989.2|39
1739175300000|2025-02-10 08:15:00|995.2|990.2|994.9|989.9|995.3|990.3|994.7|989.7|25
1739175600000|2025-02-10 08:20:00|994.8|989.8|993.7|988.7|995|990|993.4|988.4|29
1739175900000|2025-02-10 08:25:00|993.6|988.6|993.9|988.9|994.4|989.4|993.2|988.2|23
1739176200000|2025-02-10 08:30:00|993.8|988.8|990.9|985.9|994.1|989.1|990.7|985.7|40
1739176500000|2025-02-10 08:35:00|991|986|990.4|985.4|991|986|990.1|985.1|26
1739176800000|2025-02-10 08:40:00|990.3|985.3|988.8|983.8|990.6|985.6|988.8|983.8|30
1739177100000|2025-02-10 08:45:00|988.7|983.7|989|984|989.9|984.1|988.4|981.8|35
1739178300000|2025-02-10 09:05:00|992.2|982.3|992.6|982.6|992.9|982.6|992.2|982.3|13
1739178600000|2025-02-10 09:10:00|992.5|982.5|990.9|985.9|992.5|985.9|990.6|982.1|42
1739178900000|2025-02-10 09:15:00|990.8|985.8|992.1|987.1|992.9|987.1|990.8|984.3|59
1739179200000|2025-02-10 09:20:00|992|987|993.2|983.6|993.2|987|991.8|983.6|16
1739179500000|2025-02-10 09:25:00||983.7||984.6||984.7||983.6|31
1739179800000|2025-02-10 09:30:00|991.8|984.7|992|987|992.1|987.1|991.8|984.7|29
1739180400000|2025-02-10 09:40:00|991.3|986.3|989.3|984.3|991.4|986.4|989.3|984.3|19
1739180700000|2025-02-10 09:45:00|989.4|984.4|989.8|984.8|989.8|984.8|989|984|17
1739181000000|2025-02-10 09:50:00|989.7|984.7|989.3|984.3|989.8|984.8|989.2|984.2|23
1739181300000|2025-02-10 09:55:00|989.4|984.4|989.4|984.4|989.7|984.7|989.4|984.4|10
1739182800000|2025-02-10 10:20:00|990.5|985.5|990.5|985.5|990.5|985.5|990.2|985.2|21
1739183100000|2025-02-10 10:25:00|990.4|985.4|990.8|985.8|990.8|985.8|990.3|985.3|13
1739183400000|2025-02-10 10:30:00|990.7|985.7|992|987|992|988.1|989.7|985.5|17
1739183700000|2025-02-10 10:35:00|991.9|986.9|990.8|980.9|992.1|987.1|990|980.6|32
1739184000000|2025-02-10 10:40:00|990.9|980.8|991.2|980.9|991.2|980.9|990.6|980.8|35
1739184300000|2025-02-10 10:45:00|991.1|980.7|991|980.6|991.7|980.8|991|980.6|24
1739184600000|2025-02-10 10:50:00|991.4|980.7|991.9|980.9|992|981|991.3|980.7|21
1739184900000|2025-02-10 10:55:00|991.8|980.8|992|981|992|981|991.3|980.6|25
1739185200000|2025-02-10 11:00:00|991.9|980.9|992.4|981.4|992.5|981.5|991.9|980.9|21
1739185500000|2025-02-10 11:05:00|994.4|984|995|984|995.1|984.1|994.2|984|29
1739185800000|2025-02-10 11:10:00|994.8|984.1|991|986|995.2|986.6|991|982.9|43
1739186100000|2025-02-10 11:15:00|991.1|986.1|990.4|985.4|991.5|986.5|989.6|984.6|37
1739186400000|2025-02-10 11:20:00|990.3|985.3|989.7|984.7|990.3|985.3|988.5|983.5|43
1739186700000|2025-02-10 11:25:00|989.6|984.6|991|986|991.3|986.3|989.6|984.6|24
1739187000000|2025-02-10 11:30:00|990.8|985.8|992|987|992|987|990.7|985.7|23
1739187300000|2025-02-10 11:35:00|991.5|986.5|990.8|985.8|992.2|987.2|990|985|24
1739187600000|2025-02-10 11:40:00|990.9|985.9|989.5|984.5|990.9|985.9|989.1|984.1|35
1739187900000|2025-02-10 11:45:00|989.7|984.7|990.3|985.3|990.8|985.8|989.2|984.2|33
1739188200000|2025-02-10 11:50:00|990.4|985.4|989.9|984.9|990.6|985.6|989.6|984.6|19
1739188500000|2025-02-10 11:55:00|990.1|985.1|990|985|990.9|985.9|990|985|27
1739188800000|2025-02-10 12:00:00|990.1|985.1|989.8|984.8|990.3|985.3|989.7|984.7|28
1739189100000|2025-02-10 12:05:00|990.2|985.2|989.2|984.2|990.2|985.2|989|984|28
1739189400000|2025-02-10 12:10:00|989.3|984.3|989.7|984.7|990.4|985.4|989.1|984.1|30
1739189700000|2025-02-10 12:15:00|989.5|984.5|989.5|984.5|990.6|985.6|989.3|984.3|24
1739190000000|2025-02-10 12:20:00|989.7|984.7|988.9|983.9|990.1|985.1|988.9|983.9|23
1739190300000|2025-02-10 12:25:00|988.8|983.8|989.2|984.2|989.4|984.4|988.7|983.7|22
1739190600000|2025-02-10 12:30:00|989.1|984.1|990.9|985.9|991.1|986.1|989.1|984.1|30
1739190900000|2025-02-10 12:35:00|991|986|990.7|985.7|991|986|990.6|985.6|16
1739191200000|2025-02-10 12:40:00|990.6|985.6|989.8|980|990.8|985.8|989.6|979.9|22
1739191500000|2025-02-10 12:45:00|990|980.1|990.8|980.6|990.9|980.6|989.7|979.8|40
1739191800000|2025-02-10 12:50:00|990.6|980|989.9|980.6|990.7|980.6|989.9|980|30
1739192100000|2025-02-10 12:55:00|990||988.9||990.2||988.8||36
1739192400000|2025-02-10 13:00:00|989|981.9|990.1|980.6|990.1|982.1|986.6|980.6|43
1739192700000|2025-02-10 13:05:00|990.4||990.1||990.6||989.9||22
1739193600000|2025-02-10 13:20:00|991.5|986.5|989.7|984.7|994.4|987.6|989.6|984.6|46
1739193900000|2025-02-10 13:25:00|989.8|984.8|988.9|983.9|990.1|985.1|988.8|983.8|57
1739194200000|2025-02-10 13:30:00|988.8|983.8|989.5|984.5|989.5|984.5|987.3|982.3|56
1739194500000|2025-02-10 13:35:00|989.4|984.4|991.4|986.4|991.4|986.4|989.1|984.1|48
1739194800000|2025-02-10 13:40:00|991.2|986.2|991|986|991.4|986.4|989.7|984.7|57
1739195100000|2025-02-10 13:45:00|991.1|986.1|992.2|987.2|992.2|987.2|989.4|984.4|49
1739195400000|2025-02-10 13:50:00|992.3|987.3|993.1|988.1|993.5|988.5|992.2|987.2|45
1739195700000|2025-02-10 13:55:00|993.4|988.4|996.7|985.7|998.4|989.6|993.4|985.6|62
1739196000000|2025-02-10 14:00:00|997|986|989.6|984.6|997|987.5|989|984|66
1739196300000|2025-02-10 14:05:00|992.8|984.3|992.6|983.5|993.7|984.6|992.3|983.2|120
1739196600000|2025-02-10 14:10:00|992.4|983.2|994|984.7|994.9|985.6|992|982.8|122
1739196900000|2025-02-10 14:15:00|993.9|984.6|993.6|984.3|994.3|985|993.1|983.9|65
1739197200000|2025-02-10 14:20:00|993.5|984.2|992.4|982.3|993.6|984.3|992.2|982.1|92
1739197500000|2025-02-10 14:25:00|992.3|982.2|992.5|982.3|993.4|983.2|991.5|981.4|107
1739197800000|2025-02-10 14:30:00|992.4|982.2|991.5|986.5|995.4|986.5|991.4|982|176
1739198100000|2025-02-10 14:35:00|991.4|986.4|991.6|986.6|991.6|986.6|990.1|985.1|50
1739198400000|2025-02-10 14:40:00|991|986|991.6|986.6|991.6|986.6|989.4|984.4|59
1739198700000|2025-02-10 14:45:00|991.7|986.7|992.8|987.8|993.3|988.3|991.7|986.7|42
1739199000000|2025-02-10 14:50:00|993.2|988.2|994|989|994.2|989.2|992.8|987.8|41
1739199300000|2025-02-10 14:55:00|994.6|989.6|995|986.1|995.3|989.6|992.7|985.7|56
1739199600000|2025-02-10 15:00:00|993.1|988.1|993.6|988.6|993.9|988.9|991.9|986.9|44
1739199900000|2025-02-10 15:05:00|993.5|988.5|994.2|989.2|994.3|989.3|993.5|988.5|33
1739200200000|2025-02-10 15:10:00|994.3|989.3|994.5|989.5|995.1|990.1|992.4|987.4|81
1739200500000|2025-02-10 15:15:00|994.4|989.4|995.2|990.2|995.4|990.4|994|989|73
1739200800000|2025-02-10 15:20:00|995.3|990.3|995.8|990.8|996|991|995.2|990.2|52
1739201100000|2025-02-10 15:25:00|995.9|990.9|996.5|991.5|997.3|992.3|995.8|990.8|30
1739201400000|2025-02-10 15:30:00|996.6|991.6|996.7|991.7|996.8|991.8|995.9|990.9|57
1739201700000|2025-02-10 15:35:00|996.8|991.8|996.8|991.8|997.1|992.1|996.5|991.5|44
1739202000000|2025-02-10 15:40:00|996.5|991.5|996|991|996.5|991.5|995.4|990.4|50
1739202300000|2025-02-10 15:45:00|996.1|991.1|995.6|990.6|996.3|991.3|994.9|989.9|45
1739206200000|2025-02-10 16:50:00|990.4|985.4|990.6|985.6|990.6|985.6|990.1|985.1|26
1739206500000|2025-02-10 16:55:00|990.7|985.7|991.4|986.4|991.5|986.5|990|985|46
1739206800000|2025-02-10 17:00:00|991.5|986.5|991.4|986.4|991.9|986.9|990.8|985.8|62
1739207100000|2025-02-10 17:05:00|991.2|986.2|991.5|986.5|991.6|986.6|990.6|985.6|46
1739207400000|2025-02-10 17:10:00|991.2|986.2|991.5|986.5|991.5|986.5|990.6|985.6|38
1739207700000|2025-02-10 17:15:00|991.7|986.7|990.9|985.9|991.7|986.7|990.6|985.6|38
1739208000000|2025-02-10 17:20:00|991|986|990.1|985.1|991.1|986.1|989.9|984.9|27
1739208300000|2025-02-10 17:25:00|989.9|984.9|990.3|985.3|990.4|985.4|988.8|983.8|47
1739208600000|2025-02-10 17:30:00|990.2|985.2|991.4|986.4|992.1|987.1|990.1|985.1|46
1739208900000|2025-02-10 17:35:00|991.5|986.5|991.9|986.9|992.4|987.4|991.5|986.5|37
1739209200000|2025-02-10 17:40:00|991.5|986.5|991.7|986.7|992|987|991.2|986.2|28
1739209500000|2025-02-10 17:45:00|991.6|986.6|990.4|985.4|991.7|986.7|990.3|985.3|33
1739209800000|2025-02-10 17:50:00|990.3|985.3|991.2|986.2|991.6|986.6|990|985|47
1739210100000|2025-02-10 17:55:00|991.1|986.1|990.1|985.1|991.1|986.1|989.8|984.8|40
1739210400000|2025-02-10 18:00:00|991.2|986.2|991.5|986.5|991.6|986.6|990.7|985.7|89
1739210700000|2025-02-10 18:05:00|991.4|986.4|992|987|992.1|987.1|991.4|986.4|33
1739211000000|2025-02-10 18:10:00|992.1|987.1|992.3|987.3|992.6|987.6|992|987|28
1739211300000|2025-02-10 18:15:00|992.4|987.4|992.8|987.8|992.9|987.9|992.4|987.4|18
1739211600000|2025-02-10 18:20:00|992.6|987.6|994.1|989.1|994.1|989.1|992.6|987.6|29
1739211900000|2025-02-10 18:25:00|994|989|993.8|988.8|994.2|989.2|993.5|988.5|36
1739212200000|2025-02-10 18:30:00|993.7|988.7|994.2|989.2|994.3|989.3|993.6|988.6|19
1739212500000|2025-02-10 18:35:00|994.3|989.3|994.4|989.4|994.5|989.5|994.1|989.1|19
1739212800000|2025-02-10 18:40:00|994.5|989.5|995.1|990.1|995.3|990.3|994.5|989.5|12
1739213100000|2025-02-10 18:45:00|995|990|995.3|990.3|995.3|990.3|995|990|20
1739213400000|2025-02-10 18:50:00|995.4|990.4|995.9|990.9|996.2|991.2|995.4|990.4|27
1739213700000|2025-02-10 18:55:00|996|991|993.9|988.9|996.1|991.1|993.4|988.4|33
1739214000000|2025-02-10 19:00:00|994|989|993.7|988.7|994|989|993.4|988.4|15
1739214300000|2025-02-10 19:05:00|993.6|988.6|994.1|989.1|994.1|989.1|993.5|988.5|14
1739214600000|2025-02-10 19:10:00|994.2|989.2|993.9|988.9|994.2|989.2|993.9|988.9|11
1739214900000|2025-02-10 19:15:00|993.8|988.8|993.6|988.6|994.1|989.1|993.6|988.6|15
1739215200000|2025-02-10 19:20:00|993.7|988.7|993.6|988.6|993.8|988.8|993.6|988.6|10
1739215500000|2025-02-10 19:25:00|993.5|988.5|993.6|988.6|993.7|988.7|993.1|988.1|17
1739215800000|2025-02-10 19:30:00|993.7|988.7|993.2|988.2|993.8|988.8|993.2|988.2|13
1739216100000|2025-02-10 19:35:00|993.3|988.3|993.6|988.6|993.7|988.7|993.3|988.3|8
1739216400000|2025-02-10 19:40:00|993.5|988.5|993.6|988.6|993.7|988.7|993.5|988.5|10
1739216700000|2025-02-10 19:45:00|993.5|988.5|993.4|988.4|993.5|988.5|993.3|988.3|8
1739217000000|2025-02-10 19:50:00|993.5|988.5|993.3|988.3|993.5|988.5|993.1|988.1|9
1739217300000|2025-02-10 19:55:00|993.1|988.1|992.4|987.4|993.1|988.1|991.9|986.9|21
1739217600000|2025-02-10 20:00:00|992.3|987.3|992.1|987.1|992.4|987.4|992|987|9
1739217900000|2025-02-10 20:05:00|992|987|992.1|987.1|992.3|987.3|992|987|8
1739218200000|2025-02-10 20:10:00|992|987|991.9|986.9|992|987|991.6|986.6|19
1739218500000|2025-02-10 20:15:00|991.8|986.8|992|987|992.1|987.1|991.3|986.3|18
1739218800000|2025-02-10 20:20:00|991.9|986.9|991.7|986.7|992.1|987.1|991.6|986.6|21
1739219100000|2025-02-10 20:25:00|991.8|986.8|991.8|986.8|992|987|991.5|986.5|34
1739219400000|2025-02-10 20:30:00|991.7|986.7|991.6|986.6|991.8|986.8|991.5|986.5|18
1739219700000|2025-02-10 20:35:00|991.8|986.8|990.8|985.8|991.8|986.8|990.6|985.6|17
1739220000000|2025-02-10 20:40:00|990.9|985.9|991.2|986.2|991.2|986.2|990.9|985.9|17
1739220300000|2025-02-10 20:45:00|991.1|986.1|991.7|986.7|991.8|986.8|991.1|986.1|22
1739220600000|2025-02-10 20:50:00|991.8|986.8|991.9|986.9|992|987|991.7|986.7|10
1739220900000|2025-02-10 20:55:00|992|987|992|987|992.3|987.3|992|987|10
1739221200000|2025-02-10 21:00:00|992.1|987.1|991.9|986.9|992.1|987.1|991.7|986.7|22
1739221500000|2025-02-10 21:05:00|991.8|986.8|992.1|987.1|992.2|987.2|991.8|986.8|8
1739221800000|2025-02-10 21:10:00|992.2|987.2|991.8|986.8|992.5|987.5|991.7|986.7|14
1739222100000|2025-02-10 21:15:00|991.9|986.9|991.7|986.7|992.1|987.1|991.7|986.7|8
1739222400000|2025-02-10 21:20:00|991.8|986.8|991.6|986.6|992|987|991.5|986.5|12
1739222700000|2025-02-10 21:25:00|991.7|986.7|992|987|992.1|987.1|991.7|986.7|6
1739223000000|2025-02-10 21:30:00|992.1|987.1|991.8|986.8|992.3|987.3|991.8|986.8|13
1739223300000|2025-02-10 21:35:00|991.7|986.7|991.9|986.9|992|987|991.6|986.6|9
1739223600000|2025-02-10 21:40:00|991.6|986.6|991.8|986.8|992|987|991.6|986.6|10
1739223900000|2025-02-10 21:45:00|991.7|986.7|991.9|986.9|991.9|986.9|991.2|986.2|20
1739224200000|2025-02-10 21:50:00|992|987|992.2|987.2|992.2|987.2|991.7|986.7|19
1739224500000|2025-02-10 21:55:00|992.1|987.1|992.2|987.2|992.2|987.2|992|987|10
1739228400000|2025-02-10 23:00:00|993.9|988.9|994.4|989.4|994.4|989.4|993.7|988.7|8
1739228700000|2025-02-10 23:05:00|994.3|989.3|994.9|989.9|995.4|992.2|993.6|989.3|8
1739229000000|2025-02-10 23:10:00|993.2|991.4|994.3|989.3|994.7|991.4|993|989|22
1739229300000|2025-02-10 23:15:00|994.2|989.2|991.3|986.3|994.2|990.5|991.2|986.2|27
1739229600000|2025-02-10 23:20:00|991.4|986.4|991|986|991.4|986.4|990.9|985.9|10
1739229900000|2025-02-10 23:25:00|990.8|985.8|990.9|985.9|991.1|986.1|990.7|985.7|13
1739230200000|2025-02-10 23:30:00|990.8|985.8|991|986|991.1|986.1|990.6|985.6|12
1739232300000|2025-02-11 00:05:00|991.6|986.6|992.6|987.6|992.7|988.7|990.3|986.4|26
1739232600000|2025-02-11 00:10:00|992.5|987.5|992.4|987.4|992.5|987.5|992.4|987.4|6
1739232900000|2025-02-11 00:15:00|992.3|987.3|992.3|987.3|992.5|987.5|992.3|987.3|7
1739233200000|2025-02-11 00:20:00|992.4|987.4|992.7|987.7|992.8|987.8|992.4|987.4|6
1739233800000|2025-02-11 00:30:00|993.2|988.2|991.6|989.8|993.2|989.9|991.6|988.2|3
1739234100000|2025-02-11 00:35:00|991.7|989.9|993.7|988.7|994|990.4|991.7|988.3|15
1739234400000|2025-02-11 00:40:00|993.8|988.8|993.8|988.8|993.9|988.9|993.8|988.8|5
1739234700000|2025-02-11 00:45:00|993.7|988.7|992.5|990.7|993.8|990.7|992|988.7|12
1739235000000|2025-02-11 00:50:00|992.4|990.6|994.2|989.2|994.2|990.6|992.4|988.5|15
1739235300000|2025-02-11 00:55:00|994.3|989.3|994.9|989.9|995|990|994.3|989.3|14
1739235600000|2025-02-11 01:00:00|995|990|995.1|990.1|995.4|990.4|994.9|989.9|25
1739235900000|2025-02-11 01:05:00|995.2|990.2|997.5|992.5|997.5|992.5|995.2|990.2|6
1739236200000|2025-02-11 01:10:00|997.3|992.3|996.8|995|998.1|995.3|996.1|992|64
1739236500000|2025-02-11 01:15:00|996.9|995.1|997|992|998.1|995.2|996.6|991.7|50
1739236800000|2025-02-11 01:20:00|996.9|991.9|996.5|991.5|996.9|991.9|996.5|991.5|9
1739237100000|2025-02-11 01:25:00|996.4|991.4|995.5|990.5|996.5|991.5|995.5|990.5|15
1739237400000|2025-02-11 01:30:00|995.4|990.4|995.3|990.3|995.7|990.7|994.9|989.9|24
1739237700000|2025-02-11 01:35:00|995.2|990.2|995|990|995.4|990.4|994.7|989.7|37
1739238000000|2025-02-11 01:40:00|995.1|990.1|995.4|990.4|995.5|990.5|994.9|989.9|67
1739238300000|2025-02-11 01:45:00|995.5|990.5|995.3|990.3|995.5|990.5|995.2|990.2|25
1739238600000|2025-02-11 01:50:00|995.2|990.2|995.6|990.6|995.7|990.7|994.9|989.9|49
1739238900000|2025-02-11 01:55:00|995.7|990.7|995.1|990.1|995.7|990.7|994.7|989.7|17
1739239200000|2025-02-11 02:00:00|995.2|990.2|997|992|997.4|994.3|995|990|32
1739239500000|2025-02-11 02:05:00|997.1|992.1|997|992|997.4|992.4|997|992|44
1739239800000|2025-02-11 02:10:00|997.1|992.1|996.3|991.3|997.1|992.1|996.3|991.3|21
1739240100000|2025-02-11 02:15:00|996.2|991.2|995.3|993.5|997|993.6|995.2|991.2|64
1739240400000|2025-02-11 02:20:00|995.2|993.4|995.1|993.3|996.8|993.6|995.1|991.6|34
1739240700000|2025-02-11 02:25:00|995.2|993.4|996.2|991.2|996.8|993.5|995.2|991.2|22
1739241000000|2025-02-11 02:30:00|996.3|991.3|993.6|988.6|996.3|991.5|991.5|987.7|107
1739241300000|2025-02-11 02:35:00|993.5|988.5|989.7|987.9|993.6|988.6|989.5|986.9|99
1739241600000|2025-02-11 02:40:00|989.6|987.8|991.5|986.5|992|988.5|989.2|986|102
1739241900000|2025-02-11 02:45:00|991.6|986.6|992.4|987.4|992.4|988.3|989.9|985.5|108
1739242200000|2025-02-11 02:50:00|992.5|987.5|990.3|988.5|992.5|988.5|990.2|987|33
1739242500000|2025-02-11 02:55:00|990.2|988.4|990.1|988.3|992.1|988.6|989.6|987|37
1739242800000|2025-02-11 03:00:00|990|988.2|989.5|987.7|990.2|988.4|989.5|987.7|30
1739243100000|2025-02-11 03:05:00|989.6|987.8|989.6|987.8|989.6|987.8|989.5|987.7|3
1739244000000|2025-02-11 03:20:00|989.8|988|992|987|992.1|988.5|989.8|986.9|28
1739244300000|2025-02-11 03:25:00|992.1|987.1|991.6|986.6|992.8|987.8|991.4|986.4|27
1739244600000|2025-02-11 03:30:00|991.5|986.5|991.2|986.2|991.6|986.6|991.1|986.1|21
1739244900000|2025-02-11 03:35:00|991.3|986.3|991.4|986.4|991.9|986.9|991.3|986.3|19
1739245200000|2025-02-11 03:40:00|991.3|986.3|990.9|985.9|991.3|986.3|990.3|985.3|28
1739245500000|2025-02-11 03:45:00|990.8|985.8|990.8|985.8|991|986|990.6|985.6|19
1739245800000|2025-02-11 03:50:00|990.7|985.7|990.4|985.4|990.7|985.7|990.2|985.2|19
1739246100000|2025-02-11 03:55:00|990.5|985.5|990.2|985.2|990.5|985.5|989.9|984.9|22
1739246400000|2025-02-11 04:00:00|990|985|990.5|985.5|990.8|985.8|990|985|12
1739246700000|2025-02-11 04:05:00|990.6|985.6|990.4|985.4|990.6|985.6|990.4|985.4|13
1739247000000|2025-02-11 04:10:00|990.3|985.3|990.4|985.4|990.6|985.6|990.3|985.3|12
1739247300000|2025-02-11 04:15:00|990.5|985.5|990.5|985.5|990.5|985.5|990.3|985.3|7
1739247600000|2025-02-11 04:20:00|990.4|985.4|990.4|985.4|990.5|985.5|990.1|985.1|11
1739257200000|2025-02-11 07:00:00|992.9|987.9|990.4|985.4|992.9|987.9|990.4|985.4|62
1739257500000|2025-02-11 07:05:00|990.5|985.5|991|986|991.2|987.1|988.4|984.2|123
1739257800000|2025-02-11 07:10:00|990.8|985.8|991.9|986.9|991.9|986.9|990.7|985.7|62
1739258100000|2025-02-11 07:15:00|991.7|986.7|991.6|986.6|992.1|987.1|991.4|986.4|26
1739258400000|2025-02-11 07:20:00|991.7|986.7|991.2|986.2|991.9|986.9|991|986|34
1739258700000|2025-02-11 07:25:00|991.4|986.4|989.2|987.4|991.5|987.6|989.2|985.9|25
1739259000000|2025-02-11 07:30:00|989.3|987.5|989|987.2|989.4|987.6|988.7|986.9|22
1739259900000|2025-02-11 07:45:00|985.5|980.5|985.3|980.3|986.1|981.1|984.8|979.8|59
1739260200000|2025-02-11 07:50:00|985.1|980.1|985|980|985.3|980.3|984.8|979.8|31
1739260500000|2025-02-11 07:55:00|984.8|979.8|985.5|980.5|985.6|980.6|983.9|978.9|51
1739260800000|2025-02-11 08:00:00|985.6|980.6|987|982|987.6|984|984.4|979.4|116
1739261100000|2025-02-11 08:05:00|987.1|982.1|988.1|983.1|988.2|984.8|985.4|980.4|90
1739261400000|2025-02-11 08:10:00|988.5|983.5|988.3|983.3|989|985.4|986.6|981.7|96
1739261700000|2025-02-11 08:15:00|987.9|982.9|989.2|984.2|989.3|984.3|987.2|982.2|54
1739262000000|2025-02-11 08:20:00|989.1|984.1|987.6|982.6|989.3|984.3|987|982|37
1739262300000|2025-02-11 08:25:00|987.7|982.7|988.7|983.7|989.3|984.3|987.5|982.5|45
1739262600000|2025-02-11 08:30:00|988.6|983.6|986.2|981.2|988.6|983.6|985.9|980.9|60
1739262900000|2025-02-11 08:35:00|986.3|981.3|986.5|981.5|987|982|986.3|981.3|29
1739263200000|2025-02-11 08:40:00|986.9|981.9|986.3|981.3|987.2|982.2|985.5|980.5|62
1739263500000|2025-02-11 08:45:00|986.2|981.2|986|981|986.5|981.5|985.8|980.8|36
1739263800000|2025-02-11 08:50:00|985.9|980.9|985.3|980.3|985.9|980.9|985.2|980.2|33
1739264100000|2025-02-11 08:55:00|985.4|980.4|984.7|979.7|985.7|980.7|984.4|979.4|31
1739264400000|2025-02-11 09:00:00|984.6|979.6|988.5|983.5|988.6|983.6|984.1|978.4|72
1739264700000|2025-02-11 09:05:00|988.6|983.6|989.7|984.7|990.2|985.2|988.6|983.6|94
1739265000000|2025-02-11 09:10:00|989.8|984.8|989.4|984.4|990.1|987|988.3|984.4|81
1739265300000|2025-02-11 09:15:00|989.7|984.7|989|984|989.7|984.7|988.2|983.2|99
1739265600000|2025-02-11 09:20:00|989.2|984.2|989.2|984.2|989.2|984.2|988|983|44
1739265900000|2025-02-11 09:25:00|989.1|984.1|989|984|989.3|984.3|989|984|21
1739266200000|2025-02-11 09:30:00|989.1|984.1|989.5|984.5|989.7|984.7|989.1|984.1|44
1739266500000|2025-02-11 09:35:00|989.4|984.4|989.5|984.5|989.7|984.7|989.3|984.3|21
1739266800000|2025-02-11 09:40:00|988.2|983.2|988.4|983.4|989.3|984.3|988|983|61
1739267100000|2025-02-11 09:45:00|988.5|983.5|990.2|981.2|991.3|984.5|987.5|981.2|60
1739267400000|2025-02-11 09:50:00|990|983.5|988.5|983.5|990.2|983.8|988.2|983.2|39
1739267700000|2025-02-11 09:55:00|988.4|983.4|988.3|983.3|989.1|984.1|987.4|982.4|43
1739268000000|2025-02-11 10:00:00|989.5|984.5|990.7|985.7|992.5|985.7|984.5|982.2|32
1739268300000|2025-02-11 10:05:00|990.4|985.4|991.8|986.8|991.9|986.9|990.3|985.3|17
1739268600000|2025-02-11 10:10:00|991.9|986.9|992.2|987.2|992.2|987.2|991.9|986.9|18
1739268900000|2025-02-11 10:15:00|992.1|987.1|992.4|987.4|993.5|988.5|992|987|28
1739269200000|2025-02-11 10:20:00|992.3|987.3|992|987|992.5|987.5|992|987|20
1739269500000|2025-02-11 10:25:00|992.1|987.1|993.1|988.1|993.2|988.2|992.1|987.1|17
1739269800000|2025-02-11 10:30:00|993|988|992.8|987.8|993.5|988.5|992.5|987.5|26
1739270100000|2025-02-11 10:35:00|992.7|987.7|992.2|987.2|992.9|987.9|992.2|987.2|16
1739270400000|2025-02-11 10:40:00|992.1|987.1|991.9|986.9|992.4|987.4|991.8|986.8|17
1739271300000|2025-02-11 10:55:00|987.4|982.4|987.2|982.2|987.4|982.4|987.1|982.1|16
1739271600000|2025-02-11 11:00:00|987|982|986.8|981.8|987.2|982.2|986.5|981.5|26
1739271900000|2025-02-11 11:05:00|986.9|981.9|989.5|981|989.5|981.9|986.8|980.4|25
1739272200000|2025-02-11 11:10:00|989.6|980.9|992.2|983.5|992.3|983.5|989.6|980.9|72
1739272500000|2025-02-11 11:15:00|992.3|983.4|991.7|983|992.9|984.3|991.2|982.5|54
1739272800000|2025-02-11 11:20:00|991.6|982.8|991.6|982.5|991.8|983.1|991.2|982.5|26
1739273100000|2025-02-11 11:25:00|991.5|982.6|992.2|983.4|992.6|983.7|991.5|982.5|63
1739273400000|2025-02-11 11:30:00|992.1|983.5|991.8|983.1|992.4|983.6|991.1|982.4|42
1739273700000|2025-02-11 11:35:00|992|983.3|992.3|983.6|992.3|983.6|991.6|982.8|42
1739274000000|2025-02-11 11:40:00|992.2|983.5|990.6|982|992.4|983.6|990.6|982|39
1739274300000|2025-02-11 11:45:00|990.5|981.8|989.2|984.2|990.5|984.2|988.2|981.5|42
1739274600000|2025-02-11 11:50:00|989.3|984.3|991.5|983.3|992.1|984.7|989.3|983|62
1739274900000|2025-02-11 11:55:00|991.3|983.1|991.2|982.9|992.1|984|991.2|982.9|44
1739275200000|2025-02-11 12:00:00|991.1|983.1|990.6|982.3|991.2|984.4|988.9|981.8|76
1739275500000|2025-02-11 12:05:00|990.5|982.5|990.9|982.6|991.7|983.6|990.3|982.1|130
1739275800000|2025-02-11 12:10:00|990.8|982.7|991.3|983|991.5|984.3|989.3|982.5|80
1739276100000|2025-02-11 12:15:00|991.2|982.9|992|983.8|992.8|986|990|982.9|72
1739276400000|2025-02-11 12:20:00|991.9|983.6|991.1|983|992.5|985.4|989.1|982.6|70
1739276700000|2025-02-11 12:25:00|991|982.8|990.2|982.1|992.2|983.9|990.1|982.1|58
1739277000000|2025-02-11 12:30:00|990.1|982|992.5|984.2|992.7|985.9|988.5|981.9|82
1739277300000|2025-02-11 12:35:00|992.3|984.3|989.9|984.9|992.5|986.1|989.9|983.6|46
1739277600000|2025-02-11 12:40:00|989.8|984.8|990.3|985.3|990.3|985.3|989.4|984.4|56
1739277900000|2025-02-11 12:45:00|990.5|985.5|990.3|985.3|990.8|985.8|989.6|984.6|32
1739278200000|2025-02-11 12:50:00|990.4|985.4|985.8|980.8|992.9|985.4|985.5|978.1|93
1739278500000|2025-02-11 12:55:00|985.7|980.7|983|978|985.8|980.8|982.7|977.7|92
1739278800000|2025-02-11 13:00:00|982.9|977.9|983|978|983.7|978.7|981.8|976.8|147
1739279100000|2025-02-11 13:05:00|982.9|977.9|986.8|977.7|987.4|978.3|981.4|976.4|148
1739279400000|2025-02-11 13:10:00|986.4|977.8|984.7|979.7|987.4|980.9|984.1|977.3|166
1739279700000|2025-02-11 13:15:00|984.6|979.6|984.9|979.9|985.5|980.5|983.8|978.8|157
1739280000000|2025-02-11 13:20:00|985.3|980.3|986|981|987|981.4|985.3|979|51
1739280300000|2025-02-11 13:25:00|986.2|981.2|985.8|980.8|986.2|981.2|985.6|980.6|34
1739280600000|2025-02-11 13:30:00|985.9|980.9|985.3|980.3|987.3|981.7|984.3|978.4|42
1739280900000|2025-02-11 13:35:00|984.8|979.8|986.1|981.1|986.7|981.7|983.9|978.9|60
1739281200000|2025-02-11 13:40:00|986.2|981.2|988.9|983.9|989.5|984.5|985.6|980.6|66
1739281500000|2025-02-11 13:45:00|988.8|983.8|987.7|982.7|989.8|984.8|987.7|982.7|58
1739281800000|2025-02-11 13:50:00|987.8|982.8|990|985|990|985|987.8|982.8|60
1739282100000|2025-02-11 13:55:00|989.9|984.9|990.9|985.9|991.3|986.3|989.7|984.7|74
1739282400000|2025-02-11 14:00:00|990.8|985.8|990.5|985.5|992.7|986.9|989.5|983.9|142
1739282700000|2025-02-11 14:05:00|990.4|985.4|990.4|985.4|991.1|986.1|989.3|984.3|102
1739283000000|2025-02-11 14:10:00|990.3|985.3|990.6|985.6|991.1|986.1|989.4|984.4|86
1739283300000|2025-02-11 14:15:00|990.3|985.3|993|988|993.4|988.4|989.7|984.7|91
1739283600000|2025-02-11 14:20:00|993.1|988.1|991.9|986.9|993.4|988.4|991.6|984.5|67
1739283900000|2025-02-11 14:25:00|992.4|987.4|990.7|985.7|992.8|987.4|990.3|984.3|75
1739284200000|2025-02-11 14:30:00|990.8|985.8|989.2|984.2|991.7|986.7|989.2|984.2|149
1739284500000|2025-02-11 14:35:00|989|984|989.9|984.9|990.6|985.6|988.9|983.9|90
1739284800000|2025-02-11 14:40:00|990.1|985.1|990.3|985.3|991.5|986.5|989.4|984.4|126
1739285100000|2025-02-11 14:45:00|990.4|985.4|989.6|984.6|990.4|985.4|988|983|134
1739285400000|2025-02-11 14:50:00|989.3|984.3|990.3|985.3|990.3|985.3|988.5|983.5|94
1739285700000|2025-02-11 14:55:00|990.1|985.1|989.7|984.7|990.2|985.2|987.9|982.9|123
1739286000000|2025-02-11 15:00:00|989.5|984.5|989.2|984.2|992.4|987.4|988.6|983.6|126
1739286300000|2025-02-11 15:05:00|989.1|984.1|989.2|984.2|992.3|986.5|986.7|981.7|134
1739286600000|2025-02-11 15:10:00|989.3|984.3|990.3|985.3|991.3|986.3|989.1|984.1|124
1739286900000|2025-02-11 15:15:00|990.2|985.2|991.6|986.6|992.1|987.1|989.9|984.9|118
1739287200000|2025-02-11 15:20:00|991.7|986.7|988.9|983.9|991.9|986.9|988.5|983.5|123
1739287500000|2025-02-11 15:25:00|989.1|984.1|989.9|984.9|990.1|985.1|988.3|983.3|108
1739287800000|2025-02-11 15:30:00|990.2|985.2|989.9|984.9|990.7|985.7|989.4|984.4|104
1739288100000|2025-02-11 15:35:00|990|985|989.1|984.1|990.7|985.7|988.5|983.5|79
1739288400000|2025-02-11 15:40:00|989.2|984.2|989.1|984.1|990.1|985.1|988.5|983.5|71
1739288700000|2025-02-11 15:45:00|988.9|983.9|987.7|982.7|988.9|983.9|986.8|981.8|86
1739289000000|2025-02-11 15:50:00|987.9|982.9|990.3|985.3|990.5|985.5|987.5|982.5|80
1739289300000|2025-02-11 15:55:00|990.2|985.2|989.1|984.1|990.8|985.8|987.7|982.7|88
1739289600000|2025-02-11 16:00:00|989.5|984.5|989.5|984.5|989.9|984.9|988.9|983.9|69
1739289900000|2025-02-11 16:05:00|989.3|984.3|989.9|984.9|990.2|985.2|988.2|983.2|71
1739290200000|2025-02-11 16:10:00|990|985|992.4|987.4|992.4|987.4|989.9|984.9|44
1739290500000|2025-02-11 16:15:00|992.3|987.3|993.9|988.9|994.3|989.3|991.7|986.7|65
1739290800000|2025-02-11 16:20:00|993.8|988.8|992.5|987.5|993.8|990.4|990.8|987.5|46
1739291100000|2025-02-11 16:25:00|992.4|987.4|991.6|986.6|992.8|987.8|990.9|985.9|39
1739291400000|2025-02-11 16:30:00|991.9|986.9|992.1|987.1|992.4|987.4|991.7|986.7|40
1739291700000|2025-02-11 16:35:00|992.2|987.2|992.8|987.8|992.9|987.9|991.2|986.2|39
1739292000000|2025-02-11 16:40:00|992.6|987.6|992.5|987.5|992.9|987.9|992.4|987.4|23
1739292300000|2025-02-11 16:45:00|992.6|987.6|993.2|988.2|993.3|988.3|992|987|29
1739292600000|2025-02-11 16:50:00|993.3|988.3|992.1|987.1|993.3|988.3|991.6|986.6|47
1739292900000|2025-02-11 16:55:00|992.2|987.2|992.9|987.9|993.1|988.1|992.2|987.2|29
1739293200000|2025-02-11 17:00:00|992.7|987.7|993|988|993|988|992.6|987.6|26
1739293500000|2025-02-11 17:05:00|993.1|988.1|992.6|987.6|993.1|988.1|992.6|987.6|19
1739293800000|2025-02-11 17:10:00|992.7|987.7|991.1|986.1|992.7|987.7|990.8|985.8|30
1739294100000|2025-02-11 17:15:00|991|986|991.8|986.8|992.3|987.3|991|986|32
1739294400000|2025-02-11 17:20:00|992|987|991.6|986.6|992|987|991.4|986.4|15
1739294700000|2025-02-11 17:25:00|991.7|986.7|991.4|986.4|991.9|986.9|991.2|986.2|18
1739295000000|2025-02-11 17:30:00|991.5|986.5|991.7|986.7|991.8|986.8|990.9|985.9|30
1739295300000|2025-02-11 17:35:00|991.4|986.4|991.6|986.6|991.9|986.9|990.8|985.8|60
1739295600000|2025-02-11 17:40:00|991.5|986.5|991.5|986.5|991.8|986.8|991|986|20
1739295900000|2025-02-11 17:45:00|991.6|986.6|991.7|986.7|991.9|986.9|991.5|986.5|35
1739296200000|2025-02-11 17:50:00|991.8|986.8|992|987|992.2|987.2|991.5|986.5|26
1739296500000|2025-02-11 17:55:00|992.2|987.2|992.4|987.4|992.7|987.7|992|987|33
1739296800000|2025-02-11 18:00:00|992.5|987.5|991.6|986.6|992.5|987.5|991.5|986.5|55
1739297100000|2025-02-11 18:05:00|991.7|986.7|993.4|988.4|993.4|988.4|991.7|986.7|37
1739297400000|2025-02-11 18:10:00|993.1|988.1|992.9|987.9|993.4|988.4|992.7|987.7|39
1739297700000|2025-02-11 18:15:00|993|988|992.3|987.3|993.2|988.2|992.2|987.2|27
1739298000000|2025-02-11 18:20:00|992.1|987.1|992|987|992.3|987.3|991.9|986.9|20
1739298300000|2025-02-11 18:25:00|992.1|987.1|992.5|987.5|992.7|987.7|991.9|986.9|28
1739298600000|2025-02-11 18:30:00|992.6|987.6|992.5|987.5|992.8|987.8|992|987|50
1739298900000|2025-02-11 18:35:00|992.4|987.4|992.2|987.2|992.6|987.6|992.2|987.2|17
1739299200000|2025-02-11 18:40:00|992.3|987.3|992.8|987.8|993.1|988.1|992.2|987.2|32
1739299500000|2025-02-11 18:45:00|993|988|992.7|987.7|993.2|988.2|992.4|987.4|34
1739299800000|2025-02-11 18:50:00|992.6|987.6|992.2|987.2|992.6|987.6|992.2|987.2|22
1739300100000|2025-02-11 18:55:00|992.1|987.1|991.4|986.4|992.1|987.1|991.2|986.2|22
1739300400000|2025-02-11 19:00:00|991.5|986.5|991|986|991.7|986.7|990.8|985.8|24
1739300700000|2025-02-11 19:05:00|990.9|985.9|990.9|985.9|991|986|990.8|985.8|7
1739301000000|2025-02-11 19:10:00|991|986|990.6|985.6|991|986|990.6|985.6|11
1739301300000|2025-02-11 19:15:00|990.7|985.7|989.9|984.9|990.7|985.7|989.7|984.7|17
1739301600000|2025-02-11 19:20:00|990|985|989.9|984.9|990.1|985.1|989.5|984.5|18
1739301900000|2025-02-11 19:25:00|990.2|985.2|990.3|985.3|990.3|985.3|989.6|984.6|20
1739302200000|2025-02-11 19:30:00|990.1|985.1|990.1|985.1|990.8|985.8|990|985|27
1739302500000|2025-02-11 19:35:00|990|985|990.6|985.6|990.8|985.8|990|985|23
1739302800000|2025-02-11 19:40:00|990.8|985.8|990.8|985.8|991.2|986.2|990.7|985.7|38
1739303100000|2025-02-11 19:45:00|990.9|985.9|990.6|985.6|991.2|986.2|990.5|985.5|27
1739303400000|2025-02-11 19:50:00|990.5|985.5|990.7|985.7|990.7|985.7|990.5|985.5|12
1739303700000|2025-02-11 19:55:00|990.8|985.8|990.8|985.8|991.6|986.6|990.7|985.7|31
1739304000000|2025-02-11 20:00:00|990.9|985.9|990.9|985.9|991.2|986.2|990.7|985.7|17
1739304300000|2025-02-11 20:05:00|991|986|990.5|985.5|991|986|990.4|985.4|24
1739304600000|2025-02-11 20:10:00|990.4|985.4|990.8|985.8|990.8|985.8|990.3|985.3|14
1739304900000|2025-02-11 20:15:00|990.7|985.7|990.8|985.8|991|986|990.6|985.6|22
1739305200000|2025-02-11 20:20:00|990.7|985.7|990.4|985.4|990.7|985.7|990.4|985.4|15
1739305500000|2025-02-11 20:25:00|990.3|985.3|990|985|990.4|985.4|989.9|984.9|19
1739305800000|2025-02-11 20:30:00|989.9|984.9|989.8|984.8|990.1|985.1|989.8|984.8|12
1739306100000|2025-02-11 20:35:00|989.9|984.9|990.1|985.1|990.3|985.3|989.9|984.9|15
1739306400000|2025-02-11 20:40:00|990.2|985.2|990.1|985.1|990.2|985.2|990.1|985.1|8
1739306700000|2025-02-11 20:45:00|990.2|985.2|990|985|990.3|985.3|989.8|984.8|10
1739307000000|2025-02-11 20:50:00|990.1|985.1|989.8|984.8|990.1|985.1|989.8|984.8|16
1739307300000|2025-02-11 20:55:00|989.9|984.9|988.6|983.6|989.9|984.9|988.6|983.6|19
1739307600000|2025-02-11 21:00:00|988.7|983.7|989.6|984.6|989.6|984.6|988.6|983.6|9
1739307900000|2025-02-11 21:05:00|989.5|984.5|989.6|984.6|989.7|984.7|989.5|984.5|4
1739308200000|2025-02-11 21:10:00|989.7|984.7|989.5|984.5|989.7|984.7|989.4|984.4|20
1739308500000|2025-02-11 21:15:00|989.7|984.7|989.7|984.7|989.9|984.9|989.5|984.5|10
1739308800000|2025-02-11 21:20:00|989.6|984.6|989.4|984.4|989.6|984.6|989.4|984.4|2
1739310300000|2025-02-11 21:45:00|988.6|983.6|988.7|983.7|988.7|983.7|988.5|983.5|4
1739310600000|2025-02-11 21:50:00|988.8|983.8|988.7|983.7|988.8|983.8|988.6|983.6|8
1739310900000|2025-02-11 21:55:00|988.6|983.6|991.5|983.2|992.9|983.7|988.4|982.5|17
1739314800000|2025-02-11 23:00:00|998.2|987.2|993.8|988.8|1006.3|995.3|993.1|982.9|25
1739315100000|2025-02-11 23:05:00|994|989|991.9|986.9|995.3|990.3|991.9|983.8|39
1739315400000|2025-02-11 23:10:00|993.9|988.9|994.1|989.1|994.5|989.5|991.6|983.7|37
1739315700000|2025-02-11 23:15:00|994.5|989.5|991.6|983.4|994.6|991.3|991.6|983.4|37
1739316000000|2025-02-11 23:20:00|991.2|983.2|990.7|982.5|993.2|988.2|988.9|982.4|22
1739316300000|2025-02-11 23:25:00|990.1|985.1|990.2|985.2|990.9|985.4|989.8|982.3|21
1739316600000|2025-02-11 23:30:00|990|985|991.6|986.6|991.7|986.7|990|985|28
1739316900000|2025-02-11 23:35:00|991.7|986.7|990.8|985.8|992.1|987.1|990.8|985.8|35
1739317200000|2025-02-11 23:40:00|991|986|991.8|986.8|992.1|987.1|990.5|985.5|50
1739317500000|2025-02-11 23:45:00|991.9|986.9|991.4|986.4|992.2|987.2|991.1|986.1|21
1739317800000|2025-02-11 23:50:00|991.3|986.3|992.2|987.2|992.6|987.6|990.8|985.8|29
1739318100000|2025-02-11 23:55:00|991.9|986.9|992.8|987.8|992.8|987.8|991.6|986.6|43
1739318400000|2025-02-12 00:00:00|992.9|987.9|991.4|986.4|993.4|988.4|990.8|985.8|50
1739318700000|2025-02-12 00:05:00|991.1|986.1|989.9|984.9|991.2|986.2|989.9|984.9|18
1739319000000|2025-02-12 00:10:00|990|985|989.9|984.9|990.5|985.5|989.5|984.5|26
1739319300000|2025-02-12 00:15:00|989.8|984.8|990.1|985.1|990.1|985.1|989.8|984.8|10
1739319600000|2025-02-12 00:20:00|990.6|985.6|990.1|985.1|990.6|985.6|989.8|984.8|15
1739320500000|2025-02-12 00:35:00|989.1|984.1|989.1|984.1|989.1|984.1|988.8|983.8|15
1739320800000|2025-02-12 00:40:00|989|984|989|984|989.1|984.1|988.9|983.9|9
1739321100000|2025-02-12 00:45:00|988.9|983.9|988.5|983.5|988.9|983.9|988.3|983.3|14
1739321400000|2025-02-12 00:50:00|988.4|983.4|987.7|982.7|988.5|983.5|987.7|982.7|21
1739321700000|2025-02-12 00:55:00|987.6|982.6|987.6|982.6|988.3|983.3|987.6|982.6|21
1739322000000|2025-02-12 01:00:00|987.5|982.5|987.9|982.9|988.5|983.5|987.4|982.4|36
1739322300000|2025-02-12 01:05:00|987.8|982.8|987|982|988.2|983.2|986.9|981.9|30
1739322600000|2025-02-12 01:10:00|987.1|982.1|987.8|979.6|988.4|982.3|986.4|979.6|36
1739322900000|2025-02-12 01:15:00|987.9|979.7|986.2|981.2|988|981.8|986.1|979.7|36
1739323200000|2025-02-12 01:20:00|986.1|981.1|986.3|981.3|986.7|981.7|986.1|981.1|32
1739323500000|2025-02-12 01:25:00|986.2|981.2|986.6|981.6|986.8|981.8|986.2|981.2|26
1739323800000|2025-02-12 01:30:00|986.4|981.4|986.1|981.1|986.4|981.4|985.5|980.5|41
1739324100000|2025-02-12 01:35:00|986.2|981.2|986.7|981.7|987.1|982.1|986|981|35
1739324400000|2025-02-12 01:40:00|986.9|981.9|987.1|982.1|987.6|982.6|986.8|981.8|29
1739324700000|2025-02-12 01:45:00|987.2|982.2|988.2|983.2|988.2|983.2|987|982|34
1739325000000|2025-02-12 01:50:00|988.1|983.1|987.8|982.8|988.1|983.1|987.6|982.6|22
1739325300000|2025-02-12 01:55:00|987.9|982.9|988|983|988|983|987.6|982.6|36
1739325600000|2025-02-12 02:00:00|988.2|983.2|989.7|981.6|990.3|983.3|988|981.4|48
1739325900000|2025-02-12 02:05:00|989.8|981.7|988.5|983.5|990.8|984.5|988.4|981.2|67
1739326200000|2025-02-12 02:10:00|988.7|983.7|988.6|983.6|989.1|984.1|987.9|982.9|50
1739326500000|2025-02-12 02:15:00|988.9|983.9|988.4|983.4|989.4|984.4|988.2|983.2|45
1739326800000|2025-02-12 02:20:00|988.3|983.3|988.2|983.2|988.8|983.8|987.9|982.9|30
1739327100000|2025-02-12 02:25:00|988.3|983.3|988.9|983.9|989.1|984.1|988.2|983.2|45
1739327400000|2025-02-12 02:30:00|989|984|989.8|984.8|990.4|985.4|989|984|43
1739327700000|2025-02-12 02:35:00|989.7|984.7|991.1|986.1|991.1|986.1|989.7|984.7|18
1739328000000|2025-02-12 02:40:00|991|986|989.4|984.4|991.1|986.1|989.1|984.1|81
1739328300000|2025-02-12 02:45:00|989.3|984.3|989.4|984.4|989.7|984.7|988.8|983.8|78
1739328600000|2025-02-12 02:50:00|989.3|984.3|989|984|989.6|984.6|988.9|983.9|39
1739328900000|2025-02-12 02:55:00|989.1|984.1|988.6|983.6|989.1|984.1|988.6|983.6|15
1739329200000|2025-02-12 03:00:00|988.7|983.7|988.3|983.3|988.7|983.7|988.3|983.3|19
1739329500000|2025-02-12 03:05:00|988.4|983.4|988.1|983.1|988.7|983.7|988.1|983.1|17
1739329800000|2025-02-12 03:10:00|988.2|983.2|988.1|983.1|988.4|983.4|988|983|13
1739338200000|2025-02-12 05:30:00|987.3|982.3|987.2|982.2|987.3|982.3|987.2|982.2|6
1739338500000|2025-02-12 05:35:00|987.1|982.1|987.2|982.2|987.2|982.2|987|982|14
1739338800000|2025-02-12 05:40:00|987.1|982.1|987.6|982.6|987.7|982.7|987.1|982.1|15
1739339100000|2025-02-12 05:45:00|988|983|987.8|982.8|988|983|987.6|982.6|15
1739339400000|2025-02-12 05:50:00|987.7|982.7|987.9|982.9|987.9|982.9|987.6|982.6|11
1739339700000|2025-02-12 05:55:00|988|983|987.7|982.7|988|983|987.6|982.6|8
1739340000000|2025-02-12 06:00:00|987.6|982.6|987.8|982.8|987.9|982.9|987.5|982.5|14
1739340300000|2025-02-12 06:05:00|987.9|982.9|987.9|982.9|987.9|982.9|987.7|982.7|9
1739340600000|2025-02-12 06:10:00|987.8|982.8|988.8|983.8|988.9|983.9|987.8|982.8|12
1739340900000|2025-02-12 06:15:00|988.9|983.9|988.7|983.7|989.1|984.1|988.6|983.6|19
1739341200000|2025-02-12 06:20:00|988.8|983.8|988.4|983.4|988.9|983.9|988.4|983.4|27
1739341500000|2025-02-12 06:25:00|988.3|983.3|990.3|985.3|990.5|985.5|988.3|983.3|16
1739341800000|2025-02-12 06:30:00|990.2|985.2|989.9|984.9|990.2|985.2|989.8|984.8|17
1739342100000|2025-02-12 06:35:00|989.8|984.8|990.1|985.1|990.3|985.3|989.7|984.7|19
1739342400000|2025-02-12 06:40:00|990.2|985.2|989.8|984.8|990.3|985.3|989.8|984.8|24
1739342700000|2025-02-12 06:45:00|989.9|984.9|990.3|985.3|990.6|985.6|989.9|984.9|20
1739343000000|2025-02-12 06:50:00|990.4|985.4|991.9|986.9|992.1|987.1|990.3|985.3|22
1739343300000|2025-02-12 06:55:00|992|987|994.2|989.2|994.4|991.1|991.8|986.8|20
1739343600000|2025-02-12 07:00:00|994.3|989.3|994.1|989.1|994.7|989.7|993.9|988.9|39
1739343900000|2025-02-12 07:05:00|994|989|993.6|988.6|995|990|993.6|988.6|39
1739344200000|2025-02-12 07:10:00|993.5|988.5|993.2|988.2|993.5|988.5|992.8|987.8|24
1739344500000|2025-02-12 07:15:00|993.1|988.1|993.2|988.2|993.2|988.2|992.7|987.7|22
1739344800000|2025-02-12 07:20:00|993.3|988.3|991.9|986.9|993.3|988.3|991.8|986.8|36
1739345100000|2025-02-12 07:25:00|992|987|991.5|986.5|992.7|987.7|991.4|986.4|36
1739345400000|2025-02-12 07:30:00|991.6|986.6|990.9|985.9|991.6|986.6|990.6|985.6|27
1739345700000|2025-02-12 07:35:00|990.8|985.8|990.9|985.9|991.2|986.2|990.6|985.6|23
1739346000000|2025-02-12 07:40:00|990.7|985.7|990.3|985.3|990.8|985.8|989.9|984.9|28
1739346300000|2025-02-12 07:45:00|990.4|985.4|990.4|985.4|990.8|985.8|990.3|985.3|20
1739346600000|2025-02-12 07:50:00|990.5|985.5|990.9|985.9|991.5|986.5|990.5|985.5|29
1739346900000|2025-02-12 07:55:00|990.8|985.8|989.9|984.9|991.1|986.1|989.8|984.8|34
1739347200000|2025-02-12 08:00:00|990|985|991.4|986.4|992.3|987.3|990|985|64
1739347500000|2025-02-12 08:05:00|991.2|986.2|989.9|984.9|991.3|986.3|989.3|984.3|46
1739347800000|2025-02-12 08:10:00|990|985|988.5|983.5|990.1|985.1|987.7|982.7|43
1739348100000|2025-02-12 08:15:00|988.6|983.6|987.7|982.7|989|984|987.7|982.7|56
1739348400000|2025-02-12 08:20:00|987.8|982.8|987.7|982.7|989|984|986.2|979.9|74
1739348700000|2025-02-12 08:25:00|988.9|983.9|988.7|983.7|990.4|985.2|987.9|981.6|46
1739349000000|2025-02-12 08:30:00|988.6|983.6|989.7|984.7|990.8|985.5|988|981.6|62
1739349300000|2025-02-12 08:35:00|989.6|984.6|989.2|984.2|990.2|985.2|989.2|984.2|43
1739349600000|2025-02-12 08:40:00|989.1|984.1|989.3|984.3|990.4|985.4|988.7|983.7|57
1739349900000|2025-02-12 08:45:00|989.4|984.4|987.1|982.1|989.9|984.9|987.1|982.1|43
1739350200000|2025-02-12 08:50:00|986|981|986.8|981.8|986.9|981.9|985.5|980.5|55
1739350500000|2025-02-12 08:55:00|986.6|981.6|985.9|980.9|986.7|981.7|985.3|980.3|35
1739350800000|2025-02-12 09:00:00|985.8|980.8|986.1|981.1|987|982|985.8|980.8|48
1739351100000|2025-02-12 09:05:00|986|981|986.4|981.4|986.7|981.7|986|981|37
1739351400000|2025-02-12 09:10:00|986.2|981.2|986|981|986.2|981.2|985.4|980.4|28
1739351700000|2025-02-12 09:15:00|985.9|980.9|984.3|979.3|986.6|981.6|984|979|38
1739352000000|2025-02-12 09:20:00|984.4|979.4|984|979|984.5|979.5|983.9|978.9|19
1739352300000|2025-02-12 09:25:00|984.1|979.1|984.2|979.2|984.6|979.6|984|979|25
1739352600000|2025-02-12 09:30:00|984.1|979.1|986.2|981.2|986.3|983.3|984|979|58
1739352900000|2025-02-12 09:35:00|986|981|986|981|986.3|983.1|984.8|980.5|71
1739353200000|2025-02-12 09:40:00|984.8|983|985.7|980.7|986.3|983|984.8|980.4|104
1739353500000|2025-02-12 09:45:00|985.5|980.5|987.5|982.5|987.8|982.8|985.5|980.5|59
1739353800000|2025-02-12 09:50:00|987.3|982.3|987.5|982.5|988.2|983.2|987|982|85
1739354100000|2025-02-12 09:55:00|987.3|982.3|986.9|981.9|988|983|985.8|980.8|85
1739354400000|2025-02-12 10:00:00|986.3|981.3|986.4|981.4|987.4|982.4|986.2|981.2|107
1739354700000|2025-02-12 10:05:00|986.8|981.8|986.5|981.5|986.9|981.9|985.8|980.8|65
1739355000000|2025-02-12 10:10:00|986.4|981.4|985.9|980.9|986.4|981.4|985.6|980.6|30
1739355300000|2025-02-12 10:15:00|986|981|987.3|982.3|987.3|982.3|985.8|980.8|26
1739355600000|2025-02-12 10:20:00|987.1|982.1|989.8|984.8|990.6|985.6|987.1|982.1|54
1739355900000|2025-02-12 10:25:00|989.7|984.7|990.1|985.1|990.4|985.4|989.5|984.5|33
1739356200000|2025-02-12 10:30:00|990.4|985.4|989.7|984.7|990.4|985.4|988.5|983.5|44
1739356500000|2025-02-12 10:35:00|989.6|984.6|990|985|990|985|989|984|35
1739356800000|2025-02-12 10:40:00|989.9|984.9|989.9|984.9|990.2|985.2|988.4|983.4|67
1739357100000|2025-02-12 10:45:00|990.1|985.1|989.6|984.6|990.1|985.1|988.8|983.8|52
1739357400000|2025-02-12 10:50:00|989.5|984.5|989.1|984.1|989.8|984.8|988.6|983.6|50
1739357700000|2025-02-12 10:55:00|989.4|984.4|988.9|983.9|990|985|988.3|983.3|46
1739358000000|2025-02-12 11:00:00|989.1|984.1|989.1|984.1|990.1|985.1|988.8|983.8|40
1739358300000|2025-02-12 11:05:00|989.4|984.4|989.2|984.2|990|985|988.8|983.8|35
1739358600000|2025-02-12 11:10:00|988.9|983.9|990.5|981.4|990.5|983.9|988.9|980.3|50
1739358900000|2025-02-12 11:15:00|990.4|981.5|989.5|984.5|990.5|984.6|989|981.3|25
1739359200000|2025-02-12 11:20:00|989.8|984.8|991.4|983.2|991.4|984.8|989.4|981.2|46
1739359500000|2025-02-12 11:25:00|991.2|983.1|990.2|985.2|991.9|985.5|990.1|983.1|30
1739359800000|2025-02-12 11:30:00|990.1|985.1|992.1|983.3|993|986.4|990.1|983.3|47
1739360100000|2025-02-12 11:35:00|992.2|983.4|992.1|983.1|992.9|983.8|991.9|982.7|42
1739360400000|2025-02-12 11:40:00|992.8|983.8|993.2|984.3|993.2|984.3|992.3|983.3|40
1739360700000|2025-02-12 11:45:00|993.1|984|992.5|983.8|993.1|984|991.5|983|26
1739361000000|2025-02-12 11:50:00|992.4|983.7|990|985|992.4|985.2|989.9|983.7|32
1739361300000|2025-02-12 11:55:00|989.9|984.9|989.2|984.2|989.9|984.9|989.2|984.2|14
1739361600000|2025-02-12 12:00:00|989.3|984.3|989|984|989.3|984.3|988.9|983.9|17
1739361900000|2025-02-12 12:05:00|989.1|984.1|989.2|984.2|989.2|984.2|989|984|5
1739363700000|2025-02-12 12:35:00|989.8|984.8|990.2|985.2|990.2|985.2|989.6|984.6|18
1739364000000|2025-02-12 12:40:00|990.1|985.1|991.9|986.9|992.1|987.1|990|985|29
1739364300000|2025-02-12 12:45:00|992.1|987.1|992.4|987.4|992.7|987.7|992|987|34
1739364600000|2025-02-12 12:50:00|992.5|987.5|994.1|992.3|995|992.3|992.4|987.4|56
1739364900000|2025-02-12 12:55:00|993.9|992.1|1001.1|996.1|1001.3|996.3|993.5|991.7|88
1739365200000|2025-02-12 13:00:00|1001.2|996.2|999.8|994.8|1002.3|997.3|999.8|994.8|115
1739365500000|2025-02-12 13:05:00|999.7|994.7|996.7|991.7|1001|994.8|996.5|991.5|74
1739365800000|2025-02-12 13:10:00|996.4|991.4|993.3|991.5|996.4|991.9|993|990.4|46
1739366100000|2025-02-12 13:15:00|993.2|991.4|992.6|990.8|995.5|992|992.6|990.5|36
1739366400000|2025-02-12 13:20:00|992.7|990.9|991.9|990.1|993.1|991.3|991.3|987.7|70
1739366700000|2025-02-12 13:25:00|991.7|989.9|996.5|989.8|996.5|991.1|991.3|989.5|80
1739367000000|2025-02-12 13:30:00|996.2|989.4|990|985|996.5|990.2|988.3|983.3|308
1739367300000|2025-02-12 13:35:00|990.1|985.1|992.1|987.1|993|988|988.9|983.9|230
1739367600000|2025-02-12 13:40:00|992|987|993.6|988.6|993.9|988.9|990.2|985.2|193
1739367900000|2025-02-12 13:45:00|993.5|988.5|994.5|989.5|995.5|990.5|993.1|988.1|176
1739368200000|2025-02-12 13:50:00|994.4|989.4|995.5|990.5|996.7|991.7|992.9|987.9|154
1739368500000|2025-02-12 13:55:00|995.3|990.3|995.2|990.2|995.9|990.9|993.6|988.6|157
1739368800000|2025-02-12 14:00:00|995.1|990.1|994.2|989.2|995.9|990.9|991.9|986.9|207
1739369100000|2025-02-12 14:05:00|994.3|989.3|994|989|995.2|990.2|993|988|132
1739369400000|2025-02-12 14:10:00|993.9|988.9|995|990|995.1|990.1|993.3|988.3|67
1739369700000|2025-02-12 14:15:00|994.9|989.9|997.5|992.5|998.2|993.2|994.6|989.6|71
1739370000000|2025-02-12 14:20:00|998|993|997.4|992.4|998.5|993.5|996.9|991.9|106
1739370300000|2025-02-12 14:25:00|997.1|992.1|997.8|992.8|999.8|994.8|997.1|992.1|117
1739370600000|2025-02-12 14:30:00|998.3|993.3|996.9|991.9|998.8|993.8|995.3|990.9|182
1739370900000|2025-02-12 14:35:00|997.1|992.1|999.2|994.2|1000|995|996.8|991.8|96
1739371200000|2025-02-12 14:40:00|999.1|994.1|998.3|993.3|999.8|994.8|997.9|992.9|82
1739371500000|2025-02-12 14:45:00|998.4|993.4|1001|996|1001.1|996.1|998.1|993.1|60
1739371800000|2025-02-12 14:50:00|1000.8|995.8|997.8|992.8|1000.8|995.8|997|992|121
1739372100000|2025-02-12 14:55:00|998.1|993.1|1001|996|1001.2|996.2|998|993|65
1739372400000|2025-02-12 15:00:00|1001.1|996.1|1000.6|995.6|1001.3|996.3|1000.6|995.6|47
1739372700000|2025-02-12 15:05:00|1000.5|995.5|1000.3|995.3|1000.9|995.9|1000|995|55
1739373000000|2025-02-12 15:10:00|1000.2|995.2|998.3|993.3|1000.2|995.2|997.4|992.4|61
1739373300000|2025-02-12 15:15:00|998.4|993.4|998.6|993.6|998.9|993.9|998.3|993.3|69
1739373600000|2025-02-12 15:20:00|998.7|993.7|999.7|994.7|1000.3|995.3|998.5|993.5|92
1739373900000|2025-02-12 15:25:00|999.9|994.9|999.5|994.5|999.9|994.9|998.5|993.5|55
1739374200000|2025-02-12 15:30:00|999.4|994.4|1000.3|995.3|1001.3|996.3|999|994|83
1739374500000|2025-02-12 15:35:00|1000.2|995.2|1001.3|996.3|1001.6|996.6|999.7|994.7|113
1739374800000|2025-02-12 15:40:00|1001.2|996.2|1001.5|996.5|1001.6|996.6|1000.4|995.4|57
1739375100000|2025-02-12 15:45:00|1001.6|996.6|1001|996|1002.6|997.6|1000.9|995.9|62
1739375400000|2025-02-12 15:50:00|1001.1|996.1|1000.7|995.7|1001.1|996.1|999.3|994.3|104
1739375700000|2025-02-12 15:55:00|1000.6|995.6|1001.4|996.4|1001.9|996.9|1000.6|995.6|53
1739376000000|2025-02-12 16:00:00|1001.5|996.5|1000.6|995.6|1001.9|996.9|1000.6|995.6|67
1739376300000|2025-02-12 16:05:00|1000.7|995.7|1000|995|1001|996|999.9|994.9|53
1739376600000|2025-02-12 16:10:00|999.9|994.9|999.7|994.7|1000.7|995.7|999.1|994.1|65
1739376900000|2025-02-12 16:15:00|1000.6|995.6|999.8|994.8|1000.7|995.7|999.6|994.6|29
1739377200000|2025-02-12 16:20:00|999.7|994.7|999.3|994.3|1000|995|999.3|994.3|33
1739377500000|2025-02-12 16:25:00|999.2|994.2|997.5|992.5|999.8|994.8|997.5|992.5|28
1739377800000|2025-02-12 16:30:00|997.6|992.6|998.2|993.2|999.2|994.2|997.6|992.6|29
1739378100000|2025-02-12 16:35:00|998|993|997.1|992.1|998.1|993.1|996.5|991.5|32
1739378400000|2025-02-12 16:40:00|997.2|992.2|997.4|992.4|997.4|992.4|996.5|991.5|26
1739378700000|2025-02-12 16:45:00|997.2|992.2|999.1|994.1|999.3|994.3|997.1|992.1|29
1739379000000|2025-02-12 16:50:00|999|994|998.3|993.3|999.3|994.3|998.3|993.3|35
1739379300000|2025-02-12 16:55:00|998.5|993.5|998.8|993.8|999.4|994.4|998.3|993.3|33
1739379600000|2025-02-12 17:00:00|998.9|993.9|999.6|994.6|1000.1|995.1|998.9|993.9|46
1739379900000|2025-02-12 17:05:00|999.7|994.7|999.7|994.7|999.8|994.8|999.2|994.2|38
1739380200000|2025-02-12 17:10:00|999.8|994.8|1000.8|995.8|1001.2|996.2|999.8|994.8|40
1739380500000|2025-02-12 17:15:00|1000.9|995.9|1001.2|996.2|1001.4|996.4|1000.8|995.8|39
1739380800000|2025-02-12 17:20:00|1001.3|996.3|1003.8|998.8|1003.8|998.8|1001.3|996.3|56
1739381100000|2025-02-12 17:25:00|1003.9|998.9|1002.2|997.2|1003.9|998.9|1002.1|997.1|35
1739381400000|2025-02-12 17:30:00|1002.1|997.1|1001.6|996.6|1002.1|998.2|999.9|996.6|31
1739381700000|2025-02-12 17:35:00|1001.7|996.7|1001.3|996.3|1001.9|998.2|999.1|996.3|36
1739382000000|2025-02-12 17:40:00|1001.2|996.2|1000|995|1001.2|997|998.4|994.1|57
1739382300000|2025-02-12 17:45:00|1000.1|995.1|1000.6|995.6|1000.7|995.7|999.9|994.9|32
1739382600000|2025-02-12 17:50:00|1000.2|995.2|997.7|992.7|1000.3|995.3|997.2|992.2|41
1739382900000|2025-02-12 17:55:00|997.9|992.9|997.9|992.9|998.1|993.1|997.1|992.1|41
1739383200000|2025-02-12 18:00:00|997.8|992.8|999.1|994.1|999.3|994.3|997.8|992.8|35
1739383500000|2025-02-12 18:05:00|999.2|994.2|998.2|993.2|999.4|994.4|997.7|992.7|33
1739383800000|2025-02-12 18:10:00|998.3|993.3|998.6|993.6|998.9|993.9|997.9|992.9|27
1739384100000|2025-02-12 18:15:00|998.5|993.5|998.4|993.4|998.8|993.8|998.2|993.2|17
1739384400000|2025-02-12 18:20:00|998.6|993.6|998.3|993.3|998.7|993.7|998.3|993.3|16
1739384700000|2025-02-12 18:25:00|998.4|993.4|998.3|993.3|998.9|993.9|998|993|40
1739385000000|2025-02-12 18:30:00|998.4|993.4|998.4|993.4|999|994|997.7|992.7|23
1739385300000|2025-02-12 18:35:00|998.3|993.3|998.2|993.2|998.8|993.8|998.2|993.2|12
1739385600000|2025-02-12 18:40:00|998.3|993.3|997.4|992.4|998.4|993.4|997.4|992.4|16
1739385900000|2025-02-12 18:45:00|997.5|992.5|997.6|992.6|997.8|992.8|997.2|992.2|21
1739386200000|2025-02-12 18:50:00|997.7|992.7|997.6|992.6|998.1|993.1|997.3|992.3|27
1739386500000|2025-02-12 18:55:00|997.4|992.4|997.3|992.3|997.7|992.7|997.2|992.2|16
1739386800000|2025-02-12 19:00:00|997.4|992.4|996.4|991.4|997.6|992.6|996.4|991.4|22
1739387100000|2025-02-12 19:05:00|996.3|991.3|995.3|990.3|996.3|991.3|995.1|990.1|28
1739387400000|2025-02-12 19:10:00|995.4|990.4|995.3|990.3|995.6|990.6|994.9|989.9|22
1739387700000|2025-02-12 19:15:00|995.2|990.2|994.8|989.8|995.7|990.7|994.8|989.8|25
1739388000000|2025-02-12 19:20:00|994.9|989.9|995.3|990.3|995.3|990.3|994.7|989.7|25
1739388300000|2025-02-12 19:25:00|995.2|990.2|995.2|990.2|995.5|990.5|995.1|990.1|24
1739388600000|2025-02-12 19:30:00|995.3|990.3|995|990|995.6|990.6|995|990|10
1739388900000|2025-02-12 19:35:00|995.1|990.1|995.4|990.4|995.5|990.5|995|990|17
1739389200000|2025-02-12 19:40:00|995.5|990.5|995|990|995.5|990.5|995|990|10
1739389500000|2025-02-12 19:45:00|994.9|989.9|995|990|995|990|994.7|989.7|19
1739389800000|2025-02-12 19:50:00|994.9|989.9|995.5|990.5|995.7|990.7|994.8|989.8|16
1739390100000|2025-02-12 19:55:00|995.6|990.6|996.2|991.2|996.2|991.2|994.8|989.8|22
1739390400000|2025-02-12 20:00:00|996.1|991.1|997.8|992.8|997.9|992.9|995.9|990.9|21
1739390700000|2025-02-12 20:05:00|997.9|992.9|998.4|993.4|998.7|993.7|997.8|992.8|16
1739391000000|2025-02-12 20:10:00|998.3|993.3|998.4|993.4|998.4|993.4|998.1|993.1|18
1739391300000|2025-02-12 20:15:00|998.6|993.6|998.5|993.5|998.7|993.7|998.2|993.2|17
1739391600000|2025-02-12 20:20:00|998.6|993.6|998.6|993.6|998.8|993.8|998.4|993.4|11
1739391900000|2025-02-12 20:25:00|998.5|993.5|998.3|993.3|998.7|993.7|996.9|991.9|20
1739392200000|2025-02-12 20:30:00|998.4|993.4|998.2|993.2|998.6|993.6|998.1|993.1|23
1739392500000|2025-02-12 20:35:00|998.3|993.3|998.7|993.7|998.9|993.9|998.3|993.3|23
1739392800000|2025-02-12 20:40:00|998.8|993.8|998.6|993.6|998.8|993.8|998.5|993.5|12
1739393100000|2025-02-12 20:45:00|998.7|993.7|998.9|993.9|998.9|993.9|998.5|993.5|13
1739393400000|2025-02-12 20:50:00|999|994|998.8|993.8|999.3|994.3|998.8|993.8|28
1739393700000|2025-02-12 20:55:00|998.9|993.9|998.4|993.4|999.1|994.1|998.3|993.3|21
1739394000000|2025-02-12 21:00:00|998.3|993.3|997.4|992.4|998.3|993.3|997.2|992.2|46
1739394300000|2025-02-12 21:05:00|997.5|992.5|997.5|992.5|997.7|992.7|997|992|16
1739394600000|2025-02-12 21:10:00|997.4|992.4|999.1|991|999.2|992.7|997.4|990.9|20
1739394900000|2025-02-12 21:15:00|999.3|990.9|997.6|992.6|999.5|993|997.6|990.9|19
1739395200000|2025-02-12 21:20:00|997.7|992.7|999.1|991.1|999.2|992.8|997.6|991.1|11
1739395500000|2025-02-12 21:25:00|997.6|991|997.6|992.6|999.4|992.9|997.6|991|23
1739395800000|2025-02-12 21:30:00|997.7|992.7|998.7|990.6|999|992.7|997.2|990.6|14
1739396100000|2025-02-12 21:35:00|997.2|992.2|998.8|990.7|998.8|992.2|996.3|990.1|23
1739396400000|2025-02-12 21:40:00|997.2|992.2|998.8|990.7|999.1|992.3|997|990.4|29
1739396700000|2025-02-12 21:45:00|998.9|990.8|999|991|999.1|992.6|997.2|990.5|14
1739397000000|2025-02-12 21:50:00|997.6|992.6|999.6|991.5|999.6|993.2|997.5|990.9|25
1739397300000|2025-02-12 21:55:00|999.5|991.4|998.2|993.2|999.8|993.2|997.9|991.4|23
1739401200000|2025-02-12 23:00:00|998.5|993.5|999.1|994.1|999.1|994.1|998.2|993.2|16
1739401500000|2025-02-12 23:05:00|999.2|994.2|998.7|993.7|999.2|994.2|998.5|993.5|16
1739401800000|2025-02-12 23:10:00|998.8|993.8|999.1|994.1|999.3|994.3|998.8|993.8|16
1739402100000|2025-02-12 23:15:00|999.2|994.2|999.6|994.6|999.6|994.6|999.2|994.2|10
1739402400000|2025-02-12 23:20:00|999.7|994.7|999.8|994.8|1000.3|995.3|999.7|994.7|12
1739402700000|2025-02-12 23:25:00|1000.1|995.1|999.4|994.4|1000.1|995.1|999|994|10
1739403000000|2025-02-12 23:30:00|999.3|994.3|1001.2|993.1|1001.2|994.8|999.3|993.1|7
1739403300000|2025-02-12 23:35:00|1001.1|993|999.5|994.5|1001.2|994.7|999.5|992.8|17
1739403600000|2025-02-12 23:40:00|999.6|994.6|1001.8|993.7|1001.8|995.1|999.6|993.2|9
1739403900000|2025-02-12 23:45:00|1000.3|995.3|1000.4|995.4|1002|995.4|1000.2|993.6|17
1739404200000|2025-02-12 23:50:00|1001.8|993.8|999.8|994.8|1001.9|995.2|999.8|993.3|8
1739404500000|2025-02-12 23:55:00|1001.4|993.3|1000|995|1001.8|995.2|999.9|993.3|22
1739404800000|2025-02-13 00:00:00|1001.5|993.5|1000|995|1001.6|995|999.8|993.2|14
1739405100000|2025-02-13 00:05:00|1000.1|995.1|999.4|994.4|1000.1|995.1|998.9|993.9|10
1739405400000|2025-02-13 00:10:00|999.6|994.6|999|994|999.6|994.6|999|994|38
1739405700000|2025-02-13 00:15:00|999.2|994.2|998.9|993.9|999.2|994.2|998.9|993.9|20
1739406000000|2025-02-13 00:20:00|998.8|993.8|998.9|993.9|999|994|998.6|993.6|11
1739406300000|2025-02-13 00:25:00|998.8|993.8|999.3|994.3|999.4|994.4|998.8|993.8|12
1739406600000|2025-02-13 00:30:00|999.4|994.4|1000|995|1000.1|995.1|999.4|994.4|7
1739406900000|2025-02-13 00:35:00|1000.1|995.1|1000|995|1000.1|995.1|999.8|994.8|8
1739407200000|2025-02-13 00:40:00|1000.1|995.1|1000.2|995.2|1000.2|995.2|1000|995|8
1739407500000|2025-02-13 00:45:00|1000.1|995.1|999.8|994.8|1000.3|995.3|999.8|994.8|15
1739407800000|2025-02-13 00:50:00|999.7|994.7|999.5|994.5|999.7|994.7|999.5|994.5|15
1739408100000|2025-02-13 00:55:00|999.6|994.6|999.6|994.6|999.7|994.7|999.5|994.5|11
1739408400000|2025-02-13 01:00:00|999.5|994.5|999.4|994.4|999.6|994.6|999.1|994.1|43
1739408700000|2025-02-13 01:05:00|998.6|993.6|998.7|993.7|999.2|994.2|998.6|993.6|18
1739409000000|2025-02-13 01:10:00|998.6|993.6|998.9|993.9|999|994|998.4|993.4|22
1739409300000|2025-02-13 01:15:00|998.8|993.8|998.9|993.9|999|994|998.7|993.7|17
1739409600000|2025-02-13 01:20:00|998.8|993.8|997.7|992.7|999|994|997.7|992.7|21
1739409900000|2025-02-13 01:25:00|997.6|992.6|997.4|992.4|997.8|992.8|997.3|992.3|21
1739410200000|2025-02-13 01:30:00|997.5|992.5|997.8|992.8|998|993|997.4|992.4|36
1739410500000|2025-02-13 01:35:00|997.7|992.7|997.6|992.6|997.8|992.8|997.5|992.5|26
1739410800000|2025-02-13 01:40:00|997.7|992.7|997.6|992.6|997.7|992.7|997.6|992.6|2
1739411100000|2025-02-13 01:45:00|999.4|994.4|999.7|994.7|1000.2|995.2|999.3|994.3|22
1739411400000|2025-02-13 01:50:00|999.8|994.8|1000.1|995.1|1000.3|995.3|999.8|994.8|20
1739411700000|2025-02-13 01:55:00|1000.3|995.3|1000|995|1000.3|995.3|999.9|994.9|18
1739412000000|2025-02-13 02:00:00|999.9|994.9|1000|995|1000.1|995.1|999.8|994.8|18
1739412300000|2025-02-13 02:05:00|1000.1|995.1|999.6|994.6|1000.1|995.1|999.4|994.4|22
1739412600000|2025-02-13 02:10:00|999.7|994.7|999.7|994.7|999.9|994.9|999.7|994.7|5
1739414700000|2025-02-13 02:45:00|1001.4|996.4|1000.9|995.9|1002|997|1000.9|995.9|29
1739415000000|2025-02-13 02:50:00|1001.6|996.6|1000.6|995.6|1001.7|997.1|998.8|995.3|78
1739415300000|2025-02-13 02:55:00|1000.7|995.7|1000.7|995.7|1001.1|997.1|998.8|995.5|101
1739415600000|2025-02-13 03:00:00|1000.9|995.9|1000.9|995.9|1001.1|996.1|1000.7|995.7|34
1739415900000|2025-02-13 03:05:00|1001|996|1000.8|995.8|1001.1|996.1|1000.8|995.8|7
1739416200000|2025-02-13 03:10:00|1000.9|995.9|1000|998.2|1001.3|998.2|999.8|995.9|10
1739416500000|2025-02-13 03:15:00|999.9|998.1|1004.5|999.5|1004.6|999.6|999.8|998|26
1739416800000|2025-02-13 03:20:00|1004.4|999.4|1004.8|999.8|1004.8|999.8|1004.3|999.3|27
1739417100000|2025-02-13 03:25:00|1004.9|999.9|1005.2|1000.2|1005.2|1000.2|1004.9|999.9|21
1739417400000|2025-02-13 03:30:00|1005.3|1000.3|1004.1|999.1|1005.5|1001.3|1003|998.9|50
1739417700000|2025-02-13 03:35:00|1004|999|1001.5|999.7|1004.3|999.8|1001|998.3|47
1739418000000|2025-02-13 03:40:00|1001.6|999.8|1004.2|999.2|1004.3|999.9|1001.5|998.3|59
1739418300000|2025-02-13 03:45:00|1004.8|999.8|1002.7|1000.9|1005.6|1001.7|1002.4|999.8|74
1739418600000|2025-02-13 03:50:00|1002.8|1001|1002.6|1000.8|1002.8|1001|1002.3|1000.5|44
1739418900000|2025-02-13 03:55:00|1002.5|1000.7|1002.3|1000.5|1002.6|1000.8|1002.1|1000.3|19
1739419200000|2025-02-13 04:00:00|1002.4|1000.6|1002.4|1000.6|1002.4|1000.6|1002.4|1000.6|1
1739420100000|2025-02-13 04:15:00|1001.8|1000|1001.6|999.8|1001.9|1000.1|1001.5|999.7|6
1739420400000|2025-02-13 04:20:00|1001.5|999.7|1001.1|999.3|1001.5|999.7|1000.8|999|15
1739420700000|2025-02-13 04:25:00|1001.6|999.8|1001.7|999.9|1002.1|1000.3|1001.5|999.7|17
1739421000000|2025-02-13 04:30:00|1001.8|1000|1002.1|1000.3|1002.1|1000.3|1001.7|999.9|12
1739421300000|2025-02-13 04:35:00|1002|1000.2|1001.8|1000|1002|1000.2|1001.8|1000|5
1739421600000|2025-02-13 04:40:00|1001.9|1000.1|1001.9|1000.1|1001.9|1000.1|1001.8|1000|11
1739421900000|2025-02-13 04:45:00|1002|1000.2|1001.8|1000|1002|1000.2|1001.8|1000|9
1739423100000|2025-02-13 05:05:00|1001.7|999.9|1001.9|1000.1|1001.9|1000.1|1001.5|999.7|17
1739423400000|2025-02-13 05:10:00|1001.8|1000|1002.4|1000.6|1002.9|1001.1|1001.8|1000|11
1739423700000|2025-02-13 05:15:00|1002.5|1000.7|1002.2|1000.4|1002.7|1000.9|1001.6|999.8|26
1739424000000|2025-02-13 05:20:00|1002.3|1000.5|1002.2|1000.4|1002.3|1000.5|1002.1|1000.3|10
1739424300000|2025-02-13 05:25:00|1002.1|1000.3|1002.6|1000.8|1003|1001.2|1002.1|1000.3|18
1739424600000|2025-02-13 05:30:00|1002.4|1000.6|1002.7|1000.9|1002.9|1001.1|1002.4|1000.6|27
1739424900000|2025-02-13 05:35:00|1002.8|1001|1003.5|998.5|1003.9|1001|1002.7|998.4|14
1739425200000|2025-02-13 05:40:00|1003.6|998.6|1003.4|998.4|1003.6|998.6|1003.3|998.3|9
1739425500000|2025-02-13 05:45:00|1003.5|998.5|1003.3|998.3|1003.5|998.5|1003.3|998.3|3
1739428800000|2025-02-13 06:40:00|1001.5|996.5|1000.6|995.6|1001.7|996.7|1000.6|995.6|14
1739429100000|2025-02-13 06:45:00|1000.5|995.5|1000.7|995.7|1000.9|995.9|1000.5|995.5|28
1739429400000|2025-02-13 06:50:00|1000.8|995.8|1001|996|1001.1|996.1|1000.7|995.7|14
1739429700000|2025-02-13 06:55:00|1000.9|995.9|1001.9|996.9|1001.9|996.9|1000.9|995.9|30
1739430000000|2025-02-13 07:00:00|1002|997|1001.3|996.3|1002|997|1001.2|996.2|35
1739430300000|2025-02-13 07:05:00|1005.6|996.4|1002.3|997.3|1006.8|997.5|1002|996.4|40
1739430600000|2025-02-13 07:10:00|1002.5|997.5|1002.9|997.9|1003.3|998.3|1002.3|997.3|43
1739430900000|2025-02-13 07:15:00|1003|998|1003.5|998.5|1003.5|998.5|1002.9|997.9|18
1739431200000|2025-02-13 07:20:00|1003.4|998.4|1003|998|1003.8|998.8|1002.9|997.9|33
1739431500000|2025-02-13 07:25:00|1002.8|997.8|1003.2|998.2|1003.3|998.3|1002.7|997.7|53
1739431800000|2025-02-13 07:30:00|1003.4|998.4|1003.8|998.8|1003.9|998.9|1003.2|998.2|42
1739432100000|2025-02-13 07:35:00|1003.6|998.6|1003.9|998.9|1004.3|999.3|1003.5|998.5|23
1739432400000|2025-02-13 07:40:00|1005.6|1000.6|1004.6|999.6|1005.7|1000.7|1004.2|999.2|35
1739432700000|2025-02-13 07:45:00|1004.7|999.7|1007.6|999.1|1008|1001.2|1004.2|999|62
1739433000000|2025-02-13 07:50:00|1007.3|999|1006.6|1001.6|1008.3|1002.1|1006.5|998.3|75
1739433300000|2025-02-13 07:55:00|1006.8|1001.8|1005.3|1000.3|1006.9|1001.9|1004.8|999.8|62
1739433600000|2025-02-13 08:00:00|1005.2|1000.2|1007|1002|1008.2|1003.2|1005.1|1000.1|85
1739433900000|2025-02-13 08:05:00|1006.8|1001.8|1005.7|1000.7|1007.1|1002.3|1004.1|999.6|63
1739434200000|2025-02-13 08:10:00|1005.6|1000.6|1005.1|1000.1|1006.9|1001.9|1005.1|1000.1|60
1739434500000|2025-02-13 08:15:00|1004.9|999.9|1007.1|1002.1|1007.2|1002.2|1004.5|999.5|78
1739434800000|2025-02-13 08:20:00|1007.3|1002.3|1005.7|1000.7|1007.7|1002.7|1005.5|998.7|63
1739435100000|2025-02-13 08:25:00|1005.8|1000.8|1004.2|994.1|1007|1000.8|1004|994.1|61
1739435400000|2025-02-13 08:30:00|1003.9|999.6|1003.4|998.4|1004.7|999.7|1003|998|45
1739435700000|2025-02-13 08:35:00|1003.6|998.6|1004.1|999.1|1004.7|999.7|1003.6|998.6|31
1739436000000|2025-02-13 08:40:00|1004|999|1002.8|997.8|1004|999|1001.6|996.6|69
1739436300000|2025-02-13 08:45:00|1003|998|1002|997|1003.5|998.5|1001.7|996.7|127
1739436600000|2025-02-13 08:50:00|1001.7|996.7|1002|997|1002.5|997.5|1001.2|996.2|53
1739436900000|2025-02-13 08:55:00|1001.8|996.8|1005.3|996.9|1005.8|997.5|1001.5|996.4|72
1739437200000|2025-02-13 09:00:00|1005.8|996.7|1001.5|996.5|1005.9|998.5|1001.2|996.1|120
1739437500000|2025-02-13 09:05:00|1001.6|996.6|1002.9|997.9|1004.4|999.1|1000.3|995.3|133
1739437800000|2025-02-13 09:10:00|1003.1|998.1|1003.5|998.5|1006.6|1000.2|1002.1|997.1|122
1739438100000|2025-02-13 09:15:00|1003.4|998.4|1003.2|998.2|1006|999.5|1001.6|995.9|119
1739438400000|2025-02-13 09:20:00|1003|998|1002|997|1004|999|1001.5|996.5|108
1739438700000|2025-02-13 09:25:00|1002.6|997.6|1003.8|998.8|1006.8|1000|1001.8|996.8|106
1739439000000|2025-02-13 09:30:00|1003.6|998.6|1003.6|998.6|1005.1|998.7|1002.2|996.7|52
1739439300000|2025-02-13 09:35:00|1003.4|998.4|1004.5|999.5|1005.3|1000.3|1003.4|998.4|82
1739439600000|2025-02-13 09:40:00|1004.3|999.3|1004.9|999.9|1007.2|1000.8|1003.1|998.1|85
1739439900000|2025-02-13 09:45:00|1005.1|1000.1|1009.1|1000.5|1009.7|1002.8|1004.7|999.7|81
1739440200000|2025-02-13 09:50:00|1009.2|1000.6|1009.6|1000.8|1009.9|1002.3|1006.5|1000.4|74
1739440500000|2025-02-13 09:55:00|1007.8|1000.9|1009|1000.3|1010.6|1003.4|1005.7|1000.3|67
1739440800000|2025-02-13 10:00:00|1006.7|1001.7|1008.8|1000.3|1008.8|1001.7|1005|998.8|52
1739441100000|2025-02-13 10:05:00|1008.7|1000.1|1004.6|999.6|1008.9|1000.8|1004|998.4|60
1739441400000|2025-02-13 10:10:00|1004.4|999.4|1005.1|1000.1|1005.1|1000.1|1004.1|999.1|45
1739441700000|2025-02-13 10:15:00|1005|1000|1006|1001|1006|1001|1004.8|999.8|25
1739442000000|2025-02-13 10:20:00|1005.9|1000.9|1005.2|1000.2|1006|1001|1005|1000|38
1739442300000|2025-02-13 10:25:00|1005.3|1000.3|1006|1001|1006|1001|1005.2|1000.2|18
1739442600000|2025-02-13 10:30:00|1005.9|1000.9|1005.6|1000.6|1006|1001|1005.4|1000.4|16
1739442900000|2025-02-13 10:35:00|1005.5|1000.5|1007|1002|1010|1003.3|1005.5|1000.5|41
1739443200000|2025-02-13 10:40:00|1006.9|1001.9|1007.4|1002.4|1007.5|1002.5|1006.6|1001.6|33
1739443500000|2025-02-13 10:45:00|1007.3|1002.3|1007.2|1002.2|1007.4|1002.4|1006.8|1001.8|28
1739443800000|2025-02-13 10:50:00|1007.3|1002.3|1006.4|1001.4|1007.3|1002.3|1005.9|1000.9|35
1739444100000|2025-02-13 10:55:00|1006.6|1001.6|1006.7|1001.7|1007.2|1002.2|1006.5|1001.5|30
1739444400000|2025-02-13 11:00:00|1006.8|1001.8|1009|1000.4|1009.4|1001.9|1006.6|999.8|43
1739444700000|2025-02-13 11:05:00|1008.8|1000|1010.7|1000.2|1010.7|1000.2|1008.3|999.1|53
1739445000000|2025-02-13 11:10:00|1010.6|1000.4|1011.2|1001|1011.2|1001|1010.3|1000|54
1739445300000|2025-02-13 11:15:00|1011.1|1000.9|1009.2|1000.8|1011.5|1001.4|1009.2|1000.5|70
1739445600000|2025-02-13 11:20:00|1009.3|1000.9|1009.3|1000.9|1009.8|1001.1|1008.9|1000.3|37
1739445900000|2025-02-13 11:25:00|1009.2|1000.8|1011.2|1000.9|1012.5|1001.5|1009|1000.5|43
1739446200000|2025-02-13 11:30:00|1011.8|1000.3|1010.7|1002.1|1013.7|1002.7|1009.8|1000.3|47
1739446500000|2025-02-13 11:35:00|1010.6|1002.2|1010.3|1000.8|1012.1|1003.1|1010.2|1000.8|43
1739446800000|2025-02-13 11:40:00|1010.1|1000.9|1011.8|1002.2|1011.9|1002.3|1010.1|1000.4|41
1739447100000|2025-02-13 11:45:00|1011.7|1002|1008.4|999.8|1011.8|1002.2|1005.5|998.7|210
1739447400000|2025-02-13 11:50:00|1006|1001|1007|1002|1009.3|1002.2|1005.4|999.6|132
1739447700000|2025-02-13 11:55:00|1006.9|1001.9|1007.4|1002.4|1007.6|1002.6|1005.7|1000.7|59
1739448000000|2025-02-13 12:00:00|1007.3|1002.3|1007.4|1002.4|1007.6|1002.6|1006.9|1001.9|45
1739448300000|2025-02-13 12:05:00|1007.3|1002.3|1007.6|1002.6|1007.8|1002.8|1007.2|1002.2|49
1739448600000|2025-02-13 12:10:00|1007.7|1002.7|1007.8|1002.8|1009.6|1002.9|1007.5|1001.4|55
1739448900000|2025-02-13 12:15:00|1007.7|1002.7|1007.2|1002.2|1007.7|1002.7|1006.7|1001.7|34
1739449500000|2025-02-13 12:25:00|1007.8|1002.8|1007.3|1002.3|1008|1003|1007.1|1002.1|19
1739449800000|2025-02-13 12:30:00|1007.4|1002.4|1006.1|1001.1|1007.6|1002.6|1006.1|1001.1|53
1739450100000|2025-02-13 12:35:00|1006.4|1001.4|1006.5|1001.5|1006.9|1001.9|1006.2|1001.2|31
1739450400000|2025-02-13 12:40:00|1006.6|1001.6|1005.8|1000.8|1006.8|1001.8|1004.8|999.8|35
1739450700000|2025-02-13 12:45:00|1005.6|1000.6|1005.9|1000.9|1005.9|1000.9|1004.9|999.9|49
1739451000000|2025-02-13 12:50:00|1005.8|1000.8|1006.4|1001.4|1007.1|1002.1|1005.5|1000.5|45
1739451300000|2025-02-13 12:55:00|1006.5|1001.5|1006.1|1001.1|1007.1|1002.1|1006|1001|43
1739451600000|2025-02-13 13:00:00|1005.7|1000.7|1005.4|1000.4|1005.9|1000.9|1004.4|999.4|117
1739451900000|2025-02-13 13:05:00|1005.3|1000.3|1005.8|1000.8|1006.8|1001.8|1004.7|999.7|85
1739452200000|2025-02-13 13:10:00|1005.6|1000.6|1003.8|998.8|1006.4|1001.4|1003.4|998.4|59
1739452500000|2025-02-13 13:15:00|1003.5|998.5|1005.6|1000.6|1006.5|1001.5|1003.4|998.4|43
1739452800000|2025-02-13 13:20:00|1005.8|1000.8|1004|999|1006|1001|1003.6|998.6|53
1739453100000|2025-02-13 13:25:00|1003.9|998.9|1006.2|995.4|1006.2|999.3|1001.9|994|56
1739453400000|2025-02-13 13:30:00|1005.2|994.3|1000.9|995.9|1005.2|998.2|999.5|994.1|185
1739453700000|2025-02-13 13:35:00|1000.8|995.8|1000.9|995.9|1001.7|996.7|998.6|993.6|206
1739454000000|2025-02-13 13:40:00|1000.8|995.8|998.9|993.9|1000.8|995.8|998.3|993.3|127
1739454300000|2025-02-13 13:45:00|1000.4|995.4|999.5|994.5|1002.4|997.4|999|993.1|151
1739454600000|2025-02-13 13:50:00|999.6|994.6|998.9|993.9|1001.2|996.2|997.2|992.2|112
1739454900000|2025-02-13 13:55:00|999.1|994.1|998.9|993.9|999.5|994.5|998.7|993.7|54
1739455200000|2025-02-13 14:00:00|998.7|993.7|999.1|994.1|999.4|994.4|997.5|992.5|136
1739455500000|2025-02-13 14:05:00|999.2|994.2|998.9|993.9|999.5|994.5|996.9|991.9|129
1739455800000|2025-02-13 14:10:00|999|994|997.2|992.2|999.1|994.1|996.2|991.2|118
1739456100000|2025-02-13 14:15:00|997.3|992.3|997.4|992.4|997.9|992.9|996.6|991.6|95
1739456400000|2025-02-13 14:20:00|997.6|992.6|998.2|993.2|999.3|994.3|997.2|992.2|90
1739456700000|2025-02-13 14:25:00|998|993|995.8|990.8|998.2|993.2|995.1|990.1|102
1739457000000|2025-02-13 14:30:00|996|991|993.7|988.7|996.3|991.3|993.3|988.3|137
1739457300000|2025-02-13 14:35:00|993.6|988.6|993.5|988.5|994.4|989.4|992.9|987.9|111
1739457600000|2025-02-13 14:40:00|993.6|988.6|994.3|989.3|995.5|990.5|991.7|986.7|147
1739457900000|2025-02-13 14:45:00|994.4|989.4|993.8|988.8|994.7|989.7|993.6|988.6|109
1739458200000|2025-02-13 14:50:00|993.6|988.6|995.7|990.7|996.6|991.6|993.6|988.6|99
1739458500000|2025-02-13 14:55:00|995.8|990.8|996.1|991.1|996.9|991.9|994.3|989.3|73
1739458800000|2025-02-13 15:00:00|996.4|991.4|998.9|993.9|998.9|993.9|996.3|991.3|141
1739459100000|2025-02-13 15:05:00|998.8|993.8|997.9|992.9|999.5|994.5|996.7|991.7|103
1739459400000|2025-02-13 15:10:00|997.8|992.8|999|994|999.2|994.2|997.6|992.6|91
1739459700000|2025-02-13 15:15:00|999.1|994.1|1000.7|995.7|1001.9|996.9|999|994|56
1739460000000|2025-02-13 15:20:00|1000.6|995.6|998.5|993.5|1000.6|995.6|998.3|993.3|60
1739460300000|2025-02-13 15:25:00|998.6|993.6|998.5|993.5|999.1|994.1|998.1|993.1|48
1739460600000|2025-02-13 15:30:00|998.6|993.6|998.8|993.8|999.3|994.3|998.1|993.1|32
1739460900000|2025-02-13 15:35:00|998.7|993.7|1000.1|995.1|1000.3|995.3|998.7|993.7|31
1739461200000|2025-02-13 15:40:00|1000|995|999.6|994.6|1000.2|995.2|999.4|994.4|38
1739461500000|2025-02-13 15:45:00|999.3|994.3|999.8|994.8|999.8|994.8|999.1|994.1|59
1739461800000|2025-02-13 15:50:00|999.9|994.9|999.9|994.9|1000.3|995.3|999.2|994.2|60
1739462100000|2025-02-13 15:55:00|1000.1|995.1|1001.7|996.7|1001.9|996.9|1000.1|995.1|74
1739462400000|2025-02-13 16:00:00|1001.8|996.8|1003.3|998.3|1003.3|998.3|1001.2|996.2|77
1739462700000|2025-02-13 16:05:00|1003.4|998.4|1001.2|996.2|1003.8|998.8|1000.8|995.8|60
1739463000000|2025-02-13 16:10:00|1001.4|996.4|1001.9|996.9|1002.3|997.3|1001.2|996.2|46
1739463300000|2025-02-13 16:15:00|1002|997|1001.9|996.9|1002.3|997.3|1000.7|995.7|39
1739463600000|2025-02-13 16:20:00|1002|997|1002.1|997.1|1002.7|997.7|1001.7|996.7|27
1739463900000|2025-02-13 16:25:00|1002|997|1001.8|996.8|1002|997|1001.6|996.6|21
1739464200000|2025-02-13 16:30:00|1002|997|1001.8|996.8|1002|997|1001.3|996.3|31
1739464500000|2025-02-13 16:35:00|1001.7|996.7|1000.3|995.3|1002|997|1000.3|995.3|36
1739464800000|2025-02-13 16:40:00|1000.2|995.2|999.7|994.7|1000.7|995.7|999.6|994.6|43
1739465100000|2025-02-13 16:45:00|999.8|994.8|999.6|994.6|1000.1|995.1|999.3|994.3|42
1739465400000|2025-02-13 16:50:00|999.5|994.5|999.3|994.3|999.6|994.6|999|994|29
1739465700000|2025-02-13 16:55:00|999.2|994.2|998.3|993.3|999.3|994.3|997.9|992.9|45
1739466000000|2025-02-13 17:00:00|998.2|993.2|997.4|992.4|998.3|993.3|996.8|991.8|64
1739466300000|2025-02-13 17:05:00|997.5|992.5|998.8|993.8|998.9|993.9|997.5|992.5|49
1739466600000|2025-02-13 17:10:00|998.9|993.9|999.4|994.4|999.6|994.6|998.2|993.2|50
1739466900000|2025-02-13 17:15:00|999.5|994.5|997.6|992.6|999.7|994.7|997.6|992.6|48
1739467200000|2025-02-13 17:20:00|997.7|992.7|998.3|993.3|998.8|993.8|997.3|992.3|49
1739467500000|2025-02-13 17:25:00|998.2|993.2|998.7|993.7|999.3|994.3|998.1|993.1|37
1739467800000|2025-02-13 17:30:00|998.6|993.6|998.7|993.7|998.8|993.8|998|993|47
1739468100000|2025-02-13 17:35:00|998.6|993.6|999|994|999.1|994.1|998.2|993.2|20
1739468400000|2025-02-13 17:40:00|999.1|994.1|998.6|993.6|999.2|994.2|998.6|993.6|28
1739468700000|2025-02-13 17:45:00|998.7|993.7|997.9|992.9|998.7|993.7|997.7|992.7|39
1739469000000|2025-02-13 17:50:00|998.1|993.1|997.8|992.8|998.1|993.1|997.4|992.4|39
1739469300000|2025-02-13 17:55:00|997.9|992.9|998.3|993.3|998.5|993.5|997.9|992.9|30
1739469600000|2025-02-13 18:00:00|998.2|993.2|997.8|992.8|998.4|993.4|997.6|992.6|37
1739469900000|2025-02-13 18:05:00|997.7|992.7|998.3|993.3|998.4|993.4|997.7|992.7|19
1739470200000|2025-02-13 18:10:00|998.2|993.2|998.8|993.8|999.1|994.1|998.1|993.1|28
1739470500000|2025-02-13 18:15:00|998.7|993.7|997.4|992.4|998.7|993.7|997|992|43
1739470800000|2025-02-13 18:20:00|997.3|992.3|997.8|992.8|998.1|993.1|997.2|992.2|29
1739471100000|2025-02-13 18:25:00|997.9|992.9|998.6|993.6|998.9|993.9|997.8|992.8|21
1739471400000|2025-02-13 18:30:00|998.7|993.7|999.4|994.4|999.4|994.4|998.6|993.6|23
1739471700000|2025-02-13 18:35:00|999.3|994.3|999.5|994.5|999.7|994.7|999.3|994.3|17
1739472000000|2025-02-13 18:40:00|999.4|994.4|997|992|999.5|994.5|996.5|991.5|146
1739472300000|2025-02-13 18:45:00|996.9|991.9|997.7|992.7|997.8|992.8|996.8|991.8|51
1739472600000|2025-02-13 18:50:00|997.6|992.6|997.9|992.9|998.2|993.2|997.3|992.3|111
1739472900000|2025-02-13 18:55:00|998|993|999.1|994.1|999.3|994.3|997.9|992.9|55
1739473200000|2025-02-13 19:00:00|998.7|993.7|999.9|994.9|1000.1|995.1|998.6|993.6|47
1739473500000|2025-02-13 19:05:00|1000.1|995.1|1001.3|996.3|1001.5|996.5|999.7|994.7|49
1739473800000|2025-02-13 19:10:00|1001.4|996.4|1001.3|996.3|1001.9|996.9|1000.9|995.9|39
1739474100000|2025-02-13 19:15:00|1001.5|996.5|1002.1|997.1|1002.3|997.3|1001|996|46
1739474400000|2025-02-13 19:20:00|1002|997|1002|997|1002.6|997.6|1001.9|996.9|34
1739474700000|2025-02-13 19:25:00|1001.9|996.9|1002.4|997.4|1002.7|997.7|1001.9|996.9|20
1739475000000|2025-02-13 19:30:00|1002.8|997.8|1003|998|1003.2|998.2|1002.8|997.8|27
1739475300000|2025-02-13 19:35:00|1003.1|998.1|1003.1|998.1|1003.2|998.2|1003|998|11
1739475600000|2025-02-13 19:40:00|1003|998|1002.9|997.9|1003.1|998.1|1002.8|997.8|26
1739475900000|2025-02-13 19:45:00|1002.8|997.8|1002.7|997.7|1002.9|997.9|1002.5|997.5|18
1739477400000|2025-02-13 20:10:00|1000.9|995.9|1001.3|996.3|1001.5|996.5|1000.8|995.8|18
1739477700000|2025-02-13 20:15:00|1001.4|996.4|1002.1|997.1|1002.1|997.1|1001.3|996.3|14
1739478000000|2025-02-13 20:20:00|1002|997|1002.4|997.4|1002.6|997.6|1001.9|996.9|14
1739478300000|2025-02-13 20:25:00|1002.5|997.5|1002.5|997.5|1002.6|997.6|1002.2|997.2|19
1739478600000|2025-02-13 20:30:00|1002.4|997.4|1002.6|997.6|1002.8|997.8|1002.4|997.4|15
1739478900000|2025-02-13 20:35:00|1002.5|997.5|1002.5|997.5|1002.6|997.6|1002.5|997.5|7
1739479200000|2025-02-13 20:40:00|1002.6|997.6|1002.9|997.9|1002.9|997.9|1002.6|997.6|24
1739479500000|2025-02-13 20:45:00|1002.8|997.8|1002.8|997.8|1003|998|1002.7|997.7|16
1739479800000|2025-02-13 20:50:00|1002.9|997.9|1003.1|998.1|1003.2|998.2|1002.8|997.8|17
1739480100000|2025-02-13 20:55:00|1002.9|997.9|1003.7|998.7|1003.7|998.7|1002.9|997.9|17
1739480400000|2025-02-13 21:00:00|1003.6|998.6|1003.3|998.3|1003.6|998.6|1003.3|998.3|13
1739480700000|2025-02-13 21:05:00|1003.2|998.2|1003.2|998.2|1003.4|998.4|1003.1|998.1|12
1739481000000|2025-02-13 21:10:00|1003.3|998.3|1002.3|997.3|1003.3|998.3|1001.9|996.9|12
1739481300000|2025-02-13 21:15:00|1002.2|997.2|1002.3|997.3|1002.7|997.7|1002.2|997.2|8
1739481600000|2025-02-13 21:20:00|1002.4|997.4|1002.9|997.9|1002.9|997.9|1002.4|997.4|6
1739481900000|2025-02-13 21:25:00|1002.7|997.7|1002.5|997.5|1002.7|997.7|1002.2|997.2|15
1739482200000|2025-02-13 21:30:00|1002.4|997.4|1002.2|997.2|1002.6|997.6|1002.2|997.2|20
1739482500000|2025-02-13 21:35:00|1002.3|997.3|1002.2|997.2|1002.3|997.3|1002.2|997.2|6
1739482800000|2025-02-13 21:40:00|1002.3|997.3|1002.4|997.4|1002.9|997.9|1002.3|997.3|17
1739483100000|2025-02-13 21:45:00|1002.3|997.3|1001.7|996.7|1002.5|997.5|1001.4|996.4|20
1739483400000|2025-02-13 21:50:00|1001.8|996.8|1002.5|997.5|1002.5|997.5|1001.8|996.8|20
1739483700000|2025-02-13 21:55:00|1002.4|997.4|1002.4|997.4|1002.5|997.5|1002.4|997.4|13
1739487600000|2025-02-13 23:00:00|1005.8|1000.8|1006.4|1001.4|1006.5|1001.5|1005.7|1000.7|22
1739487900000|2025-02-13 23:05:00|1006.3|1001.3|1006.4|1001.4|1006.6|1001.6|1006.1|1001.1|19
1739488200000|2025-02-13 23:10:00|1006.5|1001.5|1006.1|1001.1|1006.5|1001.5|1006|1001|28
1739488500000|2025-02-13 23:15:00|1006.2|1001.2|1002.8|997.8|1006.2|1001.2|1002.7|997.7|14
1739488800000|2025-02-13 23:20:00|1002.9|997.9|1004|999|1004|999|1002.9|997.9|17
1739489100000|2025-02-13 23:25:00|1004.1|999.1|1004.3|999.3|1004.7|999.7|1004|999|27
1739489400000|2025-02-13 23:30:00|1004.2|999.2|1003.7|998.7|1004.3|999.3|1003.6|998.6|8
1739489700000|2025-02-13 23:35:00|1003.8|998.8|1002.9|997.9|1003.9|998.9|1002.6|997.6|27
1739490000000|2025-02-13 23:40:00|1002.8|997.8|1002.2|997.2|1002.8|997.8|1002|997|12
1739490300000|2025-02-13 23:45:00|1002.3|997.3|1002.7|997.7|1003|998|1002.2|997.2|9
1739490600000|2025-02-13 23:50:00|1002.5|997.5|1002|997|1003|998|1001.6|996.6|44
1739490900000|2025-02-13 23:55:00|1001.8|996.8|1002|997|1002.9|997.9|1001.4|996.4|26
1739491200000|2025-02-14 00:00:00|1002.1|997.1|1003.7|998.7|1003.9|998.9|1002|997|21
1739491500000|2025-02-14 00:05:00|1003.6|998.6|1002.2|997.2|1003.6|998.6|1002.2|997.2|22
1739491800000|2025-02-14 00:10:00|1002.4|997.4|1002.7|997.7|1002.7|997.7|1002.3|997.3|15
1739492100000|2025-02-14 00:15:00|1002.6|997.6|1003.3|998.3|1003.3|998.3|1002.6|997.6|10
1739492400000|2025-02-14 00:20:00|1003.4|998.4|1003|998|1003.6|998.6|1002.3|997.3|18
1739492700000|2025-02-14 00:25:00|1002.9|997.9|1003.6|998.6|1003.9|998.9|1002.6|997.6|11
1739493000000|2025-02-14 00:30:00|1003.5|998.5|1002.3|997.3|1003.7|998.7|1002.3|997.3|13
1739493300000|2025-02-14 00:35:00|1002.4|997.4|1002.7|997.7|1003.4|998.4|1002.3|997.3|14
1739493600000|2025-02-14 00:40:00|1002.6|997.6|1002.6|997.6|1004.4|999.4|1002.6|997.6|25
1739493900000|2025-02-14 00:45:00|1002.3|997.3|1002.1|997.1|1002.5|997.5|1002|997|14
1739494200000|2025-02-14 00:50:00|1002.2|997.2|1002.4|997.4|1002.5|997.5|1001.1|996.1|20
1739494500000|2025-02-14 00:55:00|1002.5|997.5|1003.7|998.7|1003.8|998.8|1002.3|997.3|14
1739494800000|2025-02-14 01:00:00|1004|999|1005.6|1000.6|1005.8|1000.8|1004|999|42
1739495100000|2025-02-14 01:05:00|1005.7|1000.7|1006.2|1001.2|1006.2|1001.2|1005.6|1000.6|27
1739495400000|2025-02-14 01:10:00|1006.1|1001.1|1007.1|1002.1|1007.3|1002.3|1006.1|1001.1|33
1739495700000|2025-02-14 01:15:00|1007.2|1002.2|1007.3|1002.3|1007.3|1002.3|1006.1|1001.1|28
1739496000000|2025-02-14 01:20:00|1007.2|1002.2|1005.9|1000.9|1007.8|1002.8|1005.8|1000.8|32
1739496300000|2025-02-14 01:25:00|1006|1001|1005.5|1000.5|1006.1|1001.1|1004.9|999.9|31
1739496600000|2025-02-14 01:30:00|1005.6|1000.6|1006.7|1001.7|1007|1002|1005.2|1000.2|37
1739496900000|2025-02-14 01:35:00|1006.6|1001.6|1005.6|1000.6|1006.9|1001.9|1004.9|999.9|42
1739497200000|2025-02-14 01:40:00|1005.5|1000.5|1005.1|1000.1|1005.5|1000.5|1004.8|999.8|26
1739497500000|2025-02-14 01:45:00|1004.9|999.9|1004.7|999.7|1005.4|1000.4|1004.6|999.6|26
1739497800000|2025-02-14 01:50:00|1004.8|999.8|1003.9|998.9|1004.8|999.8|1003.8|998.8|42
1739498100000|2025-02-14 01:55:00|1003.8|998.8|1004.4|999.4|1004.6|999.6|1003.8|998.8|47
1739498400000|2025-02-14 02:00:00|1004.3|999.3|1002.7|997.7|1004.4|999.4|1002.4|997.4|42
1739498700000|2025-02-14 02:05:00|1002.8|997.8|1003|998|1003.5|998.5|1002.7|997.7|39
1739499000000|2025-02-14 02:10:00|1002.9|997.9|1003|998|1003.2|998.2|1002.6|997.6|31
1739499300000|2025-02-14 02:15:00|1002.8|997.8|1002.9|997.9|1002.9|997.9|1002|997|34
1739499600000|2025-02-14 02:20:00|1003|998|1003.7|998.7|1003.7|998.7|1002.4|997.4|28
1739499900000|2025-02-14 02:25:00|1003.6|998.6|1002.5|997.5|1003.6|998.6|1002.4|997.4|30
1739500200000|2025-02-14 02:30:00|1002.4|997.4|1002|997|1002.7|997.7|1001.8|996.8|36
1739500500000|2025-02-14 02:35:00|1002.1|997.1|1002.5|997.5|1002.7|997.7|1002.1|997.1|23
1739500800000|2025-02-14 02:40:00|1002.4|997.4|1002.7|997.7|1002.7|997.7|1002.1|997.1|20
1739501100000|2025-02-14 02:45:00|1002.8|997.8|1003.3|998.3|1003.5|998.5|1002.8|997.8|19
1739501400000|2025-02-14 02:50:00|1003.5|998.5|1003.4|998.4|1003.5|998.5|1002.7|997.7|23
1739501700000|2025-02-14 02:55:00|1003.3|998.3|1002.8|997.8|1003.3|998.3|1002.5|997.5|27
1739502000000|2025-02-14 03:00:00|1002.9|997.9|1003.5|998.5|1003.9|998.9|1002.9|997.9|35
1739502300000|2025-02-14 03:05:00|1003.6|998.6|1003.3|998.3|1004.1|999.1|1003.3|998.3|20
1739502600000|2025-02-14 03:10:00|1003.2|998.2|1003.1|998.1|1003.4|998.4|1003|998|20
1739502900000|2025-02-14 03:15:00|1003.2|998.2|1003.2|998.2|1003.4|998.4|1003.1|998.1|21
1739503200000|2025-02-14 03:20:00|1003.4|998.4|1003.8|998.8|1004.1|999.1|1003.2|998.2|23
1739503500000|2025-02-14 03:25:00|1003.9|998.9|1003.3|998.3|1004|999|1003.2|998.2|25
1739503800000|2025-02-14 03:30:00|1003.2|998.2|1002.9|997.9|1003.6|998.6|1002.8|997.8|14
1739504100000|2025-02-14 03:35:00|1003|998|1003.1|998.1|1003.1|998.1|1002.8|997.8|14
1739504400000|2025-02-14 03:40:00|1003.2|998.2|1002.7|997.7|1003.4|998.4|1002.7|997.7|19
1739504700000|2025-02-14 03:45:00|1002.6|997.6|1001.9|996.9|1002.6|997.6|1001.9|996.9|27
1739505000000|2025-02-14 03:50:00|1001.8|996.8|1001.5|996.5|1002.1|997.1|1001.3|996.3|17
1739505300000|2025-02-14 03:55:00|1001.4|996.4|1002|997|1002.2|997.2|1001.3|996.3|15
1739505600000|2025-02-14 04:00:00|1001.8|996.8|1002.7|997.7|1002.7|997.7|1001.7|996.7|19
1739505900000|2025-02-14 04:05:00|1002.8|997.8|1002.7|997.7|1002.9|997.9|1002.6|997.6|8
1739506200000|2025-02-14 04:10:00|1002.5|997.5|1002|997|1002.7|997.7|1001.8|996.8|22
1739506500000|2025-02-14 04:15:00|1002.1|997.1|1002.6|997.6|1002.6|997.6|1002|997|12
1739506800000|2025-02-14 04:20:00|1002.7|997.7|1002.6|997.6|1002.9|997.9|1002.5|997.5|12
1739507100000|2025-02-14 04:25:00|1002.7|997.7|1002.4|997.4|1003.1|998.1|1002.4|997.4|22
1739507400000|2025-02-14 04:30:00|1002.3|997.3|1002.4|997.4|1002.7|997.7|1002.3|997.3|12
1739507700000|2025-02-14 04:35:00|1002.7|997.7|1002.8|997.8|1003.1|998.1|1002.7|997.7|10
1739508000000|2025-02-14 04:40:00|1002.9|997.9|1003.1|998.1|1003.1|998.1|1002.7|997.7|17
1739508300000|2025-02-14 04:45:00|1003.2|998.2|1003.1|998.1|1003.3|998.3|1002.9|997.9|20
1739508600000|2025-02-14 04:50:00|1003.2|998.2|1003.3|998.3|1003.4|998.4|1003.1|998.1|19
1739508900000|2025-02-14 04:55:00|1003.4|998.4|1003.9|998.9|1004|999|1003.4|998.4|18
1739509200000|2025-02-14 05:00:00|1004|999|1004.3|999.3|1004.4|999.4|1004|999|16
1739509500000|2025-02-14 05:05:00|1004.2|999.2|1004.1|999.1|1004.3|999.3|1004|999|14
1739509800000|2025-02-14 05:10:00|1004.2|999.2|1005|1000|1005|1000|1004.1|999.1|19
1739510100000|2025-02-14 05:15:00|1004.9|999.9|1004.5|999.5|1005|1000|1004.4|999.4|17
1739510400000|2025-02-14 05:20:00|1004.6|999.6|1005|1000|1005|1000|1004.6|999.6|10
1739510700000|2025-02-14 05:25:00|1005.2|1000.2|1004.9|999.9|1005.3|1000.3|1004.8|999.8|10
1739511000000|2025-02-14 05:30:00|1005|1000|1004.7|999.7|1005.7|1000.7|1004.7|999.7|27
1739511300000|2025-02-14 05:35:00|1004.5|999.5|1003.4|998.4|1004.8|999.8|1003.4|998.4|44
1739511600000|2025-02-14 05:40:00|1003.6|998.6|1004.4|999.4|1004.4|999.4|1003.4|998.4|26
1739511900000|2025-02-14 05:45:00|1004.5|999.5|1005|1000|1005|1000|1004.3|999.3|49
1739512200000|2025-02-14 05:50:00|1005.2|1000.2|1005.5|1000.5|1006|1001|1005.1|1000.1|26
1739512500000|2025-02-14 05:55:00|1005.6|1000.6|1005.8|1000.8|1006.1|1001.1|1005.5|1000.5|22
1739512800000|2025-02-14 06:00:00|1005.6|1000.6|1005.5|1000.5|1006|1001|1005|1000|53
1739513100000|2025-02-14 06:05:00|1005.6|1000.6|1008.4|1003.4|1008.9|1003.9|1005.4|1000.4|62
1739513400000|2025-02-14 06:10:00|1008.5|1003.5|1009.5|1004.5|1009.9|1004.9|1008.3|1003.3|68
1739513700000|2025-02-14 06:15:00|1009.6|1004.6|1009.9|1004.9|1010.1|1005.1|1009.2|1004.2|44
1739514000000|2025-02-14 06:20:00|1009.7|1004.7|1010.5|1005.5|1010.6|1005.6|1009.6|1004.6|27
1739514300000|2025-02-14 06:25:00|1010.6|1005.6|1010.1|1005.1|1010.6|1005.6|1010.1|1005.1|25
1739514600000|2025-02-14 06:30:00|1010|1005|1010.5|1005.5|1010.5|1005.5|1009.7|1004.7|31
1739514900000|2025-02-14 06:35:00|1010.4|1005.4|1010.5|1005.5|1010.5|1005.5|1010.3|1005.3|4
1739515500000|2025-02-14 06:45:00|1011.3|1006.3|1011.2|1006.2|1011.4|1006.4|1011.1|1006.1|17
1739515800000|2025-02-14 06:50:00|1011.3|1006.3|1010.1|1005.1|1011.3|1006.3|1010|1005|19
1739516100000|2025-02-14 06:55:00|1010|1005|1010.5|1005.5|1010.7|1005.7|1010|1005|23
1739516400000|2025-02-14 07:00:00|1010.6|1005.6|1010.3|1005.3|1010.6|1005.6|1010|1005|29
1739516700000|2025-02-14 07:05:00|1010.2|1005.2|1010.8|1005.8|1011|1006|1010.2|1005.2|27
1739517000000|2025-02-14 07:10:00|1010.7|1005.7|1011.5|1006.5|1011.5|1006.5|1010.7|1005.7|19
1739517300000|2025-02-14 07:15:00|1011.4|1006.4|1011.1|1006.1|1011.5|1006.5|1011|1006|26
1739517600000|2025-02-14 07:20:00|1010.9|1005.9|1009.9|1004.9|1010.9|1005.9|1009.8|1004.8|39
1739517900000|2025-02-14 07:25:00|1010|1005|1008|1003|1010|1005|1007.6|1002.6|44
1739518200000|2025-02-14 07:30:00|1008.1|1003.1|1009.7|1004.7|1009.9|1004.9|1008|1003|55
1739518500000|2025-02-14 07:35:00|1009.8|1004.8|1010.2|1005.2|1010.2|1005.2|1009.4|1004.4|50
1739518800000|2025-02-14 07:40:00|1010.1|1005.1|1008.2|1003.2|1010.4|1005.4|1008.2|1003.2|64
1739519100000|2025-02-14 07:45:00|1008.3|1003.3|1008.6|1003.6|1009.1|1004.1|1008.1|1003.1|32
1739519400000|2025-02-14 07:50:00|1008.5|1003.5|1008.5|1003.5|1009.2|1004.2|1008.3|1003.3|53
1739519700000|2025-02-14 07:55:00|1008.6|1003.6|1008.8|1003.8|1009.1|1004.1|1008.2|1003.2|33
1739520000000|2025-02-14 08:00:00|1008.7|1003.7|1008.8|1003.8|1009.2|1005.1|1006.8|1003.2|62
1739520300000|2025-02-14 08:05:00|1008.7|1003.7|1009.9|1004.9|1010.7|1005.7|1008.7|1003.7|47
1739520600000|2025-02-14 08:10:00|1009.8|1004.8|1010.5|1005.5|1011.7|1006.7|1009.8|1004.8|102
1739520900000|2025-02-14 08:15:00|1010.7|1005.7|1009.8|1004.8|1011.3|1006.3|1009.8|1004.8|63
1739521200000|2025-02-14 08:20:00|1009.7|1004.7|1008.5|1003.5|1010.6|1005.6|1008.1|1003.1|44
1739521500000|2025-02-14 08:25:00|1008.4|1003.4|1008.1|1003.1|1009.6|1004.6|1008.1|1003.1|42
1739521800000|2025-02-14 08:30:00|1008.2|1003.2|1007.3|1002.3|1008.2|1003.2|1007.3|1002.3|49
1739522100000|2025-02-14 08:35:00|1007.5|1002.5|1005.4|1000.4|1007.5|1002.5|1005|1000|63
1739522400000|2025-02-14 08:40:00|1005.5|1000.5|1004.6|999.6|1006|1001|1004.6|999.6|44
1739522700000|2025-02-14 08:45:00|1004.5|999.5|1004.7|999.7|1004.9|999.9|1004|999|38
1739523000000|2025-02-14 08:50:00|1004.8|999.8|1005.1|1000.1|1005.5|1000.5|1004.3|999.3|46
1739523300000|2025-02-14 08:55:00|1005.2|1000.2|1005.6|1000.6|1005.8|1000.8|1004.5|999.5|41
1739523600000|2025-02-14 09:00:00|1005.5|1000.5|1007.2|1002.2|1007.2|1002.2|1004.5|999.5|76
1739523900000|2025-02-14 09:05:00|1007.6|1002.6|1004.8|999.8|1007.8|1002.8|1004.6|999.6|62
1739524200000|2025-02-14 09:10:00|1004.7|999.7|1005|1000|1006|1001|1004.6|999.6|40
1739524500000|2025-02-14 09:15:00|1004.9|999.9|1005.8|1000.8|1005.8|1000.8|1004.5|999.5|49
1739524800000|2025-02-14 09:20:00|1005.9|1000.9|1007.3|1002.3|1007.4|1002.4|1005.9|1000.9|36
1739525100000|2025-02-14 09:25:00|1007.8|1002.8|1010.3|1005.3|1010.5|1005.5|1007.7|1002.7|23
1739525400000|2025-02-14 09:30:00|1010.5|1005.5|1011.2|1006.2|1011.5|1006.5|1010.3|1005.3|28
1739525700000|2025-02-14 09:35:00|1011.1|1006.1|1010.1|1005.1|1011.3|1006.3|1010.1|1005.1|14
1739526000000|2025-02-14 09:40:00|1010|1005|1010.4|1005.4|1010.4|1006.6|1007.8|1004.6|35
1739526300000|2025-02-14 09:45:00|1010.3|1005.3|1010.8|1005.8|1011|1006|1010.3|1005.3|16
1739526600000|2025-02-14 09:50:00|1010.7|1005.7|1011.7|1006.7|1012.3|1007.3|1010.5|1005.5|44
1739526900000|2025-02-14 09:55:00|1011.8|1006.8|1011.5|1006.5|1011.9|1006.9|1011.4|1006.4|28
1739527200000|2025-02-14 10:00:00|1011.4|1006.4|1010.6|1005.6|1012.5|1007.5|1010.6|1005.6|44
1739527500000|2025-02-14 10:05:00|1010.7|1005.7|1010.1|1005.1|1011.1|1006.1|1009.2|1004.2|42
1739527800000|2025-02-14 10:10:00|1010.3|1005.3|1010.7|1005.7|1011.2|1006.2|1010.3|1005.3|40
1739528100000|2025-02-14 10:15:00|1010.8|1005.8|1010.1|1005.1|1011.3|1007.1|1008.3|1005.1|43
1739528400000|2025-02-14 10:20:00|1010.4|1005.4|1010.6|1005.6|1010.8|1005.8|1010.2|1005.2|34
1739528700000|2025-02-14 10:25:00|1011|1006|1008.5|1006.7|1011.1|1007.1|1008.5|1005.4|29
1739529000000|2025-02-14 10:30:00|1008.2|1006.4|1009.2|1007.4|1009.3|1007.5|1008|1006.2|33
1739529300000|2025-02-14 10:35:00|1009.1|1007.3|1010.5|1005.5|1011.1|1007.5|1009|1005.1|44
1739529600000|2025-02-14 10:40:00|1010.6|1005.6|1008.7|1003.7|1010.6|1005.6|1008.6|1003.6|16
1739529900000|2025-02-14 10:45:00|1008.4|1003.4|1011.1|1006.1|1011.3|1006.3|1007.6|1002.8|69
1739530200000|2025-02-14 10:50:00|1011.3|1006.3|1012.9|1007.9|1012.9|1007.9|1010.5|1005.5|61
1739530500000|2025-02-14 10:55:00|1013.3|1008.3|1011.3|1006.3|1013.3|1008.3|1011.2|1006.2|34
1739530800000|2025-02-14 11:00:00|1011.2|1006.2|1010.1|1005.1|1011.2|1006.2|1009.5|1004.5|45
1739531100000|2025-02-14 11:05:00|1010|1005|1009.2|1004.2|1010|1005|1009|1004|52
1739531400000|2025-02-14 11:10:00|1009.3|1004.3|1010.4|1005.4|1010.4|1005.4|1009|1004|47
1739531700000|2025-02-14 11:15:00|1010.5|1005.5|1010.7|1005.7|1011|1006|1009.7|1004.7|42
1739532000000|2025-02-14 11:20:00|1010.9|1005.9|1010.8|1005.8|1010.9|1005.9|1010.4|1005.4|38
1739532300000|2025-02-14 11:25:00|1010.9|1005.9|1009.3|1004.3|1012.5|1006.1|1009.3|1004.3|36
1739532600000|2025-02-14 11:30:00|1009.4|1004.4|1008.9|1003.9|1009.4|1004.4|1008|1003|31
1739532900000|2025-02-14 11:35:00|1008.6|1003.6|1009|1004|1009.1|1004.1|1008.5|1003.5|23
1739533200000|2025-02-14 11:40:00|1009.1|1004.1|1008.7|1003.7|1009.4|1004.4|1008.7|1003.7|22
1739533500000|2025-02-14 11:45:00|1008.8|1003.8|1006.6|1001.6|1008.8|1003.8|1006.5|1001.5|28
1739533800000|2025-02-14 11:50:00|1006.7|1001.7|1007.6|1002.6|1007.7|1002.7|1006.6|1001.6|22
1739534100000|2025-02-14 11:55:00|1007.7|1002.7|1007.9|1002.9|1008|1003|1006.9|1001.9|14
1739534400000|2025-02-14 12:00:00|1007.8|1002.8|1007.5|1002.5|1007.8|1002.8|1007.4|1002.4|22
1739534700000|2025-02-14 12:05:00|1007.4|1002.4|1007.9|1002.9|1008|1003|1007.4|1002.4|25
1739535000000|2025-02-14 12:10:00|1008|1003|1007.4|1002.4|1008.8|1003.8|1007.2|1002.2|52
1739535300000|2025-02-14 12:15:00|1007.5|1002.5|1007.6|1002.6|1008.3|1003.3|1007.5|1002.5|31
1739535600000|2025-02-14 12:20:00|1007.8|1002.8|1008.9|1003.9|1009.5|1005.3|1006.7|1002|55
1739535900000|2025-02-14 12:25:00|1009|1004|1007.5|1002.5|1009|1004|1007|1002|64
1739536200000|2025-02-14 12:30:00|1007.4|1002.4|1007.5|1002.5|1008.7|1003.7|1007.3|1002.3|58
1739536500000|2025-02-14 12:35:00|1007.7|1002.7|1007.1|1002.1|1007.9|1002.9|1006.2|1001.2|58
1739536800000|2025-02-14 12:40:00|1007|1002|1004.1|999.1|1007.2|1002.2|1003.6|998.6|52
1739537100000|2025-02-14 12:45:00|1004|999|1005.4|1000.4|1006.2|1001.2|1004|999|50
1739537400000|2025-02-14 12:50:00|1005.3|1000.3|1006.1|1001.1|1006.2|1001.2|1004.7|999.7|38
1739537700000|2025-02-14 12:55:00|1005.9|1000.9|1005.7|1000.7|1006|1001|1004.5|999.5|52
1739538000000|2025-02-14 13:00:00|1005.8|1000.8|1003.2|998.2|1006.8|1001.8|1003|998|108
1739538300000|2025-02-14 13:05:00|1003|998|1000.4|995.4|1003|998|999.8|994.8|103
1739538600000|2025-02-14 13:10:00|1000.5|995.5|1000.4|995.4|1001.7|996.7|1000|995|89
1739538900000|2025-02-14 13:15:00|1000.2|995.2|999.6|994.6|1001.3|996.3|999.5|994.5|107
1739539200000|2025-02-14 13:20:00|999.4|994.4|999.5|994.5|1000.3|995.3|998.8|993.8|128
1739539500000|2025-02-14 13:25:00|999.4|994.4|1003.6|996.8|1003.6|997.7|999.4|994.4|70
1739539800000|2025-02-14 13:30:00|1003.7|996.9|1004.1|999.1|1006.1|1000.2|1003.2|996.1|164
1739540100000|2025-02-14 13:35:00|1003.7|998.7|1002.5|997.5|1004|999|1002.1|997.1|131
1739540400000|2025-02-14 13:40:00|1002.3|997.3|1001|996|1002.6|997.6|999.4|993.7|171
1739540700000|2025-02-14 13:45:00|1000.9|995.9|1002|997|1003.1|998.1|1000.8|995.8|136
1739541000000|2025-02-14 13:50:00|1001.9|996.9|1000.6|995.6|1002.3|997.3|1000.3|995.3|112
1739541300000|2025-02-14 13:55:00|1000.5|995.5|1000.4|995.4|1001.2|996.2|999.7|994.7|103
1739541600000|2025-02-14 14:00:00|1000.3|995.3|999.7|994.7|1001.1|996.1|998.5|993.5|175
1739541900000|2025-02-14 14:05:00|999.6|994.6|999.6|994.6|1001.3|996.3|998.8|993.8|122
1739542200000|2025-02-14 14:10:00|999.5|994.5|1001.3|996.3|1003.8|998.8|999.1|994.1|150
1739542500000|2025-02-14 14:15:00|1001.2|996.2|1001.2|996.2|1002.2|997.2|1000.7|995.7|88
1739542800000|2025-02-14 14:20:00|1001|996|1002.7|997.7|1004.1|999.1|1000.5|995.5|139
1739543100000|2025-02-14 14:25:00|1002.6|997.6|1001.6|996.6|1004.2|999.2|1000.3|995.3|93
1739543400000|2025-02-14 14:30:00|1001.7|996.7|1000.5|995.5|1002.5|997.5|999.6|994.6|158
1739543700000|2025-02-14 14:35:00|1000.3|995.3|999.2|994.2|1001.6|996.6|999.2|994.2|115
1739544000000|2025-02-14 14:40:00|999.3|994.3|999.9|994.9|1001.2|996.2|998.4|993.4|137
1739544300000|2025-02-14 14:45:00|1000|995|999.7|994.7|1000.6|995.6|997.5|992.5|90
1739544600000|2025-02-14 14:50:00|999.6|994.6|999.6|994.6|1000.4|995.4|999.4|994.4|64
1739544900000|2025-02-14 14:55:00|999.5|994.5|997.5|992.5|1000.1|995.9|997.1|992.4|49
1739545200000|2025-02-14 15:00:00|997.4|992.4|995|993.2|999.9|994.9|994.8|992|84
1739545500000|2025-02-14 15:05:00|995.1|993.3|996.3|991.3|996.8|993.3|993.8|990.9|59
1739545800000|2025-02-14 15:10:00|996.2|991.2|993|991.2|996.7|993.1|993|989.9|80
1739546100000|2025-02-14 15:15:00|993.1|991.3|993.2|988.2|995.8|991.6|992.7|988.2|98
1739546400000|2025-02-14 15:20:00|993.3|988.3|991.9|986.9|995.1|990.1|991.9|986.9|116
1739546700000|2025-02-14 15:25:00|991.7|986.7|994.1|989.1|994.8|989.8|991.2|986.2|141
1739547000000|2025-02-14 15:30:00|994.2|989.2|996|991|997.5|992.5|994|989|127
1739547300000|2025-02-14 15:35:00|995.7|990.7|996.3|991.3|997.5|992.5|994.7|989.7|70
1739547600000|2025-02-14 15:40:00|996.5|991.5|998|993|998.1|993.1|996.3|991.3|45
1739547900000|2025-02-14 15:45:00|998.2|993.2|996.8|991.8|998.7|993.7|996.5|991.5|62
1739548200000|2025-02-14 15:50:00|996.5|991.5|995.8|990.8|996.5|991.5|995.4|990.4|68
1739548500000|2025-02-14 15:55:00|995.9|990.9|996.3|991.3|997.1|992.1|995.6|990.6|74
1739548800000|2025-02-14 16:00:00|996.4|991.4|997.1|992.1|997.3|992.3|995.5|990.5|76
1739549100000|2025-02-14 16:05:00|997.3|992.3|996.6|991.6|998.8|993.8|995.9|990.9|88
1739549400000|2025-02-14 16:10:00|996.7|991.7|995.1|990.1|997.1|992.1|994.7|989.7|78
1739549700000|2025-02-14 16:15:00|995.2|990.2|991.9|986.9|996.3|991.3|991.4|986.4|93
1739550000000|2025-02-14 16:20:00|992|987|991.2|986.2|992.1|987.1|991|986|62
1739550300000|2025-02-14 16:25:00|991.4|986.4|992.8|987.8|993.7|988.7|991|986|58
1739550600000|2025-02-14 16:30:00|992.7|987.7|992.5|987.5|993.4|988.4|991.6|986.6|80
1739550900000|2025-02-14 16:35:00|992.4|987.4|990.9|985.9|993.2|988.2|990.6|985.6|93
1739551200000|2025-02-14 16:40:00|990.7|985.7|990.9|985.9|991.7|986.7|990.5|985.5|66
1739551500000|2025-02-14 16:45:00|991|986|990.8|985.8|991.5|986.5|988.3|983.3|62
1739551800000|2025-02-14 16:50:00|990.7|985.7|991.3|986.3|992.2|987.2|990.5|985.5|60
1739552100000|2025-02-14 16:55:00|991.4|986.4|992|987|992.4|987.4|991.3|986.3|59
1739552400000|2025-02-14 17:00:00|992.2|987.2|992.4|987.4|993.3|988.3|991.7|986.7|54
1739552700000|2025-02-14 17:05:00|992.3|987.3|990.8|985.8|992.3|987.3|990.8|985.8|26
1739553000000|2025-02-14 17:10:00|990.9|985.9|989.1|984.1|991|986|988.7|983.7|23
1739553300000|2025-02-14 17:15:00|989|984|989.3|984.3|989.3|984.3|988.9|983.9|26
1739553600000|2025-02-14 17:20:00|989.4|984.4|989.4|984.4|989.4|984.4|989.1|984.1|14
1739553900000|2025-02-14 17:25:00|989.3|984.3|989.4|984.4|989.5|984.5|989.2|984.2|16
1739554200000|2025-02-14 17:30:00|989.3|984.3|989.3|984.3|989.4|984.4|989.3|984.3|3
1739554500000|2025-02-14 17:35:00|988.9|983.9|988.8|983.8|989|984|988.5|983.5|20
1739554800000|2025-02-14 17:40:00|988.9|983.9|988.9|983.9|989.2|984.2|988.5|983.5|29
1739555100000|2025-02-14 17:45:00|988.5|983.5|989.9|984.9|989.9|984.9|988.5|983.5|30
1739555400000|2025-02-14 17:50:00|990|985|989.8|984.8|990.2|985.2|989.1|984.1|28
1739555700000|2025-02-14 17:55:00|989.9|984.9|989.6|984.6|989.9|984.9|989.3|984.3|22
1739556000000|2025-02-14 18:00:00|989.4|984.4|989.3|984.3|989.6|984.6|989.1|984.1|42
1739556300000|2025-02-14 18:05:00|989.2|984.2|988.6|983.6|989.3|984.3|988.5|983.5|20
1739556600000|2025-02-14 18:10:00|988.4|983.4|988.3|983.3|988.5|983.5|988.3|983.3|19
1739556900000|2025-02-14 18:15:00|988.4|983.4|988.3|983.3|988.4|983.4|988.1|983.1|23
1739557200000|2025-02-14 18:20:00|988.2|983.2|988.1|983.1|988.3|983.3|988|983|11
1739557500000|2025-02-14 18:25:00|987.9|982.9|988.3|983.3|988.3|983.3|987.1|982.1|25
1739557800000|2025-02-14 18:30:00|988.2|983.2|987.9|982.9|988.3|983.3|987.8|982.8|20
1739558100000|2025-02-14 18:35:00|988|983|987.8|982.8|988|983|987.7|982.7|7
1739558400000|2025-02-14 18:40:00|987.9|982.9|987.8|982.8|987.9|982.9|987.5|982.5|16
1739558700000|2025-02-14 18:45:00|987.7|982.7|987.9|982.9|987.9|982.9|987.7|982.7|2
1739560500000|2025-02-14 19:15:00|987.7|982.7|985.9|984.1|987.7|984.2|985.8|982.7|7
1739560800000|2025-02-14 19:20:00|985.7|983.9|985.5|983.7|987|984|985.3|981.9|33
1739561100000|2025-02-14 19:25:00|985.6|983.8|985.3|983.5|985.7|983.9|985.3|983.5|15
1739561400000|2025-02-14 19:30:00|986.9|981.9|986|981|986.9|981.9|986|981|17
1739561700000|2025-02-14 19:35:00|986.1|981.1|986.4|981.4|986.4|981.4|986.1|981.1|12
1739564700000|2025-02-14 20:25:00|984.7|979.7|984.6|979.6|984.7|979.7|984.6|979.6|2
1739565000000|2025-02-14 20:30:00|984.7|979.7|982.8|981|984.7|981|982.7|979.4|8
1739565300000|2025-02-14 20:35:00|982.7|980.9|982.4|980.6|982.8|981|982.2|980.4|25
1739565600000|2025-02-14 20:40:00|982.3|980.5|981.9|980.1|982.3|980.5|981.6|979.8|26
1739568300000|2025-02-14 21:25:00|981.2|976.2|982.8|974.7|982.8|976.2|980.8|974.7|14
1739568600000|2025-02-14 21:30:00|981.2|976.2|981.1|976.1|982.8|976.4|981.1|974.7|12
1739568900000|2025-02-14 21:35:00|980.9|975.9|980.8|975.8|980.9|975.9|980.8|975.8|4
1739569200000|2025-02-14 21:40:00|980.7|975.7|980.4|975.4|982.3|976|980.4|974|23
1739569500000|2025-02-14 21:45:00|980.6|975.6|986.1|975.1|986.7|975.8|980|975|27
1739569800000|2025-02-14 21:50:00|985|974|983.2|972.2|985|974|983|972|19
1739570100000|2025-02-14 21:55:00|983.1|972.1|983.7|972.7|983.7|972.7|983|972|16
1739746800000|2025-02-16 23:00:00|983.5|975.3|984.8|979.8|985.8|980.8|981.1|973.4|68
1739747100000|2025-02-16 23:05:00|985.2|980.2|984.4|979.4|985.2|980.2|982.8|977.8|90
1739747400000|2025-02-16 23:10:00|984.5|979.5|984.1|979.1|985.3|980.3|983.6|978.6|71
1739747700000|2025-02-16 23:15:00|984.7|979.7|983.2|978.2|985.5|980.5|983|978|26
1739748000000|2025-02-16 23:20:00|983.1|978.1|983.3|978.3|983.5|978.5|982.6|977.6|26
1739748300000|2025-02-16 23:25:00|983.4|978.4|982.6|977.6|983.5|978.5|981.6|976.6|43
1739748600000|2025-02-16 23:30:00|982.4|977.4|981.8|976.8|982.5|977.5|981.6|976.6|34
1739748900000|2025-02-16 23:35:00|981.9|976.9|981|976|982.2|977.2|980.9|975.9|15
1739749200000|2025-02-16 23:40:00|981.1|976.1|982|977|982.1|977.1|981|976|23
1739749500000|2025-02-16 23:45:00|982.1|977.1|981.5|976.5|982.1|977.1|981.5|976.5|18
1739749800000|2025-02-16 23:50:00|981.6|976.6|982.3|977.3|982.3|977.3|981.6|976.6|19
1739750100000|2025-02-16 23:55:00|982.2|977.2|982.1|977.1|982.2|977.2|982|977|14
1739750400000|2025-02-17 00:00:00|982.2|977.2|982.2|977.2|982.4|977.4|982.1|977.1|19
1739750700000|2025-02-17 00:05:00|982.3|977.3|984.5|976.2|984.5|977.5|982.3|976.2|13
1739751000000|2025-02-17 00:10:00|984.4|977.6|984.8|976.2|984.8|977.6|982.4|976.2|21
1739751300000|2025-02-17 00:15:00|985.2|980.2|986.2|981.2|986.4|981.4|985.2|980.2|15
1739751600000|2025-02-17 00:20:00|986.5|981.5|986.9|981.9|987.3|982.3|986.4|981.4|14
1739751900000|2025-02-17 00:25:00|986.8|981.8|988.2|983.2|988.3|983.3|986.8|981.8|5
1739752200000|2025-02-17 00:30:00|988.3|983.3|989.5|984.5|989.8|984.8|988.2|983.2|16
1739752500000|2025-02-17 00:35:00|989.6|984.6|989.4|984.4|990.5|985.5|988.8|983.8|46
1739752800000|2025-02-17 00:40:00|989.3|984.3|988.7|983.7|991.2|986.2|988.7|983.7|64
1739753100000|2025-02-17 00:45:00|988.6|983.6|989.8|984.8|991.2|986.2|988.6|982.1|47
1739753400000|2025-02-17 00:50:00|989.9|984.9|989.9|984.9|991|986|988.5|981.7|58
1739753700000|2025-02-17 00:55:00|989.3|984.3|990.4|985.4|991|986|989.3|984.3|82
1739754000000|2025-02-17 01:00:00|990.2|985.2|990.8|985.8|991.1|986.1|988.1|983.1|69
1739754300000|2025-02-17 01:05:00|990.9|985.9|990.9|985.9|991.6|986.6|990.7|985.7|26
1739754600000|2025-02-17 01:10:00|990.6|985.6|991.2|986.2|991.2|986.2|990.6|985.6|26
1739754900000|2025-02-17 01:15:00|991.1|986.1|991.6|986.6|991.7|986.7|991.1|986.1|20
1739755200000|2025-02-17 01:20:00|991.7|986.7|991.6|986.6|991.7|986.7|991.6|986.6|2
1739755500000|2025-02-17 01:25:00|993.4|988.4|993.5|988.5|993.7|988.7|993.4|988.4|8
1739755800000|2025-02-17 01:30:00|993.7|988.7|994|989|994|989|993.2|988.2|35
1739756100000|2025-02-17 01:35:00|993.8|988.8|994.7|989.7|995.1|990.1|993.3|988.3|43
1739756400000|2025-02-17 01:40:00|994.6|989.6|993.3|988.3|994.6|989.6|992.7|987.7|35
1739756700000|2025-02-17 01:45:00|992.9|987.9|992.5|987.5|993.1|988.1|990.9|985.9|79
1739757000000|2025-02-17 01:50:00|992.8|987.8|993.3|988.3|993.9|988.9|992.6|987.6|40
1739757300000|2025-02-17 01:55:00|993.5|988.5|993.3|988.3|993.6|988.6|993|988|22
1739757600000|2025-02-17 02:00:00|992.9|987.9|992.3|987.3|992.9|987.9|992|987|37
1739757900000|2025-02-17 02:05:00|992.2|987.2|990.4|985.4|992.2|987.2|990.4|985.4|37
1739758200000|2025-02-17 02:10:00|991.2|986.2|990.2|985.2|992.8|987.8|989.3|983.2|139
1739758500000|2025-02-17 02:15:00|991.1|986.1|991|986|991.2|986.2|990.2|985.2|21
1739758800000|2025-02-17 02:20:00|991.1|986.1|992.1|987.1|992.2|987.2|991.1|986.1|46
1739759100000|2025-02-17 02:25:00|991.9|986.9|994.1|989.1|994.4|989.4|991.9|986.9|59
1739759400000|2025-02-17 02:30:00|994|989|994.6|989.6|994.6|989.6|994|989|14
1739759700000|2025-02-17 02:35:00|994.5|989.5|994.7|989.7|994.7|989.7|994.3|989.3|17
1739760000000|2025-02-17 02:40:00|994.8|989.8|995.3|990.3|995.5|990.5|994.7|989.7|15
1739760300000|2025-02-17 02:45:00|995.2|990.2|993.7|988.7|995.2|990.2|993.5|988.5|20
1739760600000|2025-02-17 02:50:00|993.8|988.8|994.2|989.2|994.2|989.2|993.8|988.8|20
1739760900000|2025-02-17 02:55:00|994.3|989.3|994.1|989.1|994.4|989.4|994.1|989.1|17
1739761200000|2025-02-17 03:00:00|994|989|993.4|988.4|994.1|989.1|993.1|988.1|17
1739761500000|2025-02-17 03:05:00|993.5|988.5|993.2|988.2|993.8|988.8|993.1|988.1|40
1739761800000|2025-02-17 03:10:00|993.8|988.8|994|989|994.2|989.2|993.7|988.7|31
1739762100000|2025-02-17 03:15:00|993.8|988.8|995.3|987|995.3|989|993.8|987|20
1739762400000|2025-02-17 03:20:00|991.8|986.9|991.7|986.7|992|987.1|991.7|985.9|14
1739762700000|2025-02-17 03:25:00|991.6|986.6|991.5|986.5|993|986.9|991.3|984.9|23
1739763000000|2025-02-17 03:30:00|991.6|986.6|991.1|986.1|991.9|986.9|991|986|24
1739763300000|2025-02-17 03:35:00|991.2|986.2|991.8|986.8|991.8|986.8|991.1|986.1|9
1739763600000|2025-02-17 03:40:00|991.9|986.9|992.1|987.1|992.1|987.1|991.6|986.6|12
1739763900000|2025-02-17 03:45:00|992|987|992.2|987.2|992.4|987.4|991.9|986.9|19
1739764200000|2025-02-17 03:50:00|992.3|987.3|992.2|987.2|992.3|987.3|992|987|9
1739764500000|2025-02-17 03:55:00|992.3|987.3|992.3|987.3|992.5|987.5|992.1|987.1|12
1739764800000|2025-02-17 04:00:00|992.1|987.1|991.9|986.9|992.3|987.3|991.3|986.3|21
1739765100000|2025-02-17 04:05:00|992|987|992.1|987.1|992.1|987.1|991.9|986.9|6
1739765400000|2025-02-17 04:10:00|992|987|992|987|992.2|987.2|991.9|986.9|10
1739765700000|2025-02-17 04:15:00|992.1|987.1|992.6|987.6|992.7|987.7|992.1|987.1|7
1739766000000|2025-02-17 04:20:00|992.7|987.7|992.5|987.5|992.7|987.7|992.5|987.5|5
1739766300000|2025-02-17 04:25:00|992.6|987.6|992.6|987.6|992.6|987.6|992.3|987.3|9
1739766600000|2025-02-17 04:30:00|992.5|987.5|992.9|987.9|993|988|992.5|987.5|10
1739766900000|2025-02-17 04:35:00|992.8|987.8|992|987|992.8|987.8|992|987|12
1739767200000|2025-02-17 04:40:00|992.2|987.2|991.9|986.9|992.2|987.2|991.9|986.9|10
1739767500000|2025-02-17 04:45:00|991.8|986.8|991.5|986.5|991.8|986.8|991.4|986.4|14
1739767800000|2025-02-17 04:50:00|991.4|986.4|992|987|992|987|991.3|986.3|10
1739768100000|2025-02-17 04:55:00|992.1|987.1|991.9|986.9|992.1|987.1|991.9|986.9|10
1739768400000|2025-02-17 05:00:00|992|987|992|987|992.2|987.2|991.8|986.8|12
1739768700000|2025-02-17 05:05:00|991.7|986.7|991.9|986.9|991.9|986.9|991.2|986.2|23
1739769000000|2025-02-17 05:10:00|991.8|986.8|992.1|987.1|992.1|987.1|991.7|986.7|7
1739769300000|2025-02-17 05:15:00|992.2|987.2|992.3|987.3|992.6|987.6|992.1|987.1|13
1739769600000|2025-02-17 05:20:00|992.2|987.2|992.7|987.7|992.7|987.7|992|987|14
1739769900000|2025-02-17 05:25:00|992.6|987.6|992.9|987.9|993.1|988.1|992.6|987.6|14
1739770200000|2025-02-17 05:30:00|992.8|987.8|992.1|987.1|992.9|987.9|992.1|987.1|23
1739770500000|2025-02-17 05:35:00|992|987|992.1|987.1|992.2|987.2|991.7|986.7|14
1739770800000|2025-02-17 05:40:00|992.2|987.2|991.8|986.8|992.2|987.2|991.5|986.5|18
1739771100000|2025-02-17 05:45:00|991.7|986.7|991|986|992|987|991|986|22
1739771400000|2025-02-17 05:50:00|990.9|985.9|990.9|985.9|990.9|985.9|990.6|985.6|13
1739771700000|2025-02-17 05:55:00|990.8|985.8|990.2|985.2|990.9|985.9|990.2|985.2|10
1739772000000|2025-02-17 06:00:00|990|985|989.3|984.3|990|985|989|984|33
1739772300000|2025-02-17 06:05:00|989.4|984.4|988.7|983.7|989.4|984.4|988.7|983.7|20
1739772600000|2025-02-17 06:10:00|988.9|983.9|989.5|984.5|989.6|984.6|988.5|983.5|24
1739772900000|2025-02-17 06:15:00|989.6|984.6|989.4|984.4|990.1|985.1|989.3|984.3|22
1739773200000|2025-02-17 06:20:00|989.6|984.6|989.8|984.8|989.9|984.9|989.3|984.3|16
1739773500000|2025-02-17 06:25:00|989.7|984.7|990.2|985.2|990.4|985.4|989.4|984.4|35
1739773800000|2025-02-17 06:30:00|990|985|990.3|985.3|990.3|985.3|989.5|984.5|14
1739774100000|2025-02-17 06:35:00|990.2|985.2|990.9|985.9|990.9|985.9|990.2|985.2|15
1739774400000|2025-02-17 06:40:00|991.2|986.2|991.4|986.4|991.5|986.5|991.2|986.2|15
1739774700000|2025-02-17 06:45:00|991.5|986.5|991.6|986.6|991.8|986.8|991.5|986.5|15
1739775000000|2025-02-17 06:50:00|991.5|986.5|991.8|986.8|991.9|986.9|991.5|986.5|20
1739775300000|2025-02-17 06:55:00|991.7|986.7|992|987|992.4|987.4|991.6|986.6|32
1739775600000|2025-02-17 07:00:00|992.1|987.1|991.9|986.9|992.5|987.5|991.6|986.6|26
1739775900000|2025-02-17 07:05:00|992|987|992.8|987.8|992.8|987.8|991.8|986.8|25
1739776200000|2025-02-17 07:10:00|992.7|987.7|993|988|994|989|992.7|987.7|30
1739776500000|2025-02-17 07:15:00|992.7|987.7|992.3|987.3|992.8|987.8|992.1|987.1|17
1739776800000|2025-02-17 07:20:00|992.4|987.4|992.1|987.1|992.4|987.4|991.6|986.6|36
1739777100000|2025-02-17 07:25:00|992|987|992.5|987.5|992.8|987.8|991.7|986.7|24
1739777400000|2025-02-17 07:30:00|992.4|987.4|992.6|987.6|992.9|987.9|992.4|987.4|26
1739777700000|2025-02-17 07:35:00|992.8|987.8|992.8|987.8|992.9|987.9|992.1|987.1|32
1739778000000|2025-02-17 07:40:00|992.9|987.9|992.9|987.9|993.2|988.2|992.3|987.3|29
1739778300000|2025-02-17 07:45:00|992.8|987.8|992.7|987.7|992.8|987.8|992.1|987.1|28
1739778600000|2025-02-17 07:50:00|992.2|987.2|992.5|987.5|992.7|987.7|991.9|986.9|22
1739778900000|2025-02-17 07:55:00|992.6|987.6|992.1|987.1|992.9|987.9|992|987|43
1739779200000|2025-02-17 08:00:00|992.2|987.2|993.5|988.5|993.6|988.6|992.2|987.2|53
1739779500000|2025-02-17 08:05:00|993.4|988.4|992.9|987.9|993.5|988.5|992.8|987.8|32
1739779800000|2025-02-17 08:10:00|993|988|991.9|986.9|993|988|991.8|986.8|45
1739780100000|2025-02-17 08:15:00|991.7|986.7|990|985|991.7|986.7|989.8|984.8|31
1739780400000|2025-02-17 08:20:00|989.9|984.9|989.6|984.6|990|985|989|984|41
1739780700000|2025-02-17 08:25:00|989.7|984.7|989.4|984.4|990.2|985.2|989.3|984.3|40
1739781000000|2025-02-17 08:30:00|989.3|984.3|988.7|983.7|989.6|984.6|988.7|983.7|33
1739781300000|2025-02-17 08:35:00|988.6|983.6|988|983|988.6|983.6|987.7|982.7|35
1739781600000|2025-02-17 08:40:00|988.1|983.1|988.9|983.9|989.3|984.3|988.1|983.1|40
1739781900000|2025-02-17 08:45:00|988.8|983.8|988.9|983.9|989.2|984.2|988.5|983.5|25
1739782200000|2025-02-17 08:50:00|988.8|983.8|988.2|983.2|989|984|988.1|983.1|29
1739782500000|2025-02-17 08:55:00|988.1|983.1|988.1|983.1|988.4|983.4|988|983|22
1739782800000|2025-02-17 09:00:00|988.2|983.2|988|983|988.3|983.3|987.9|982.9|34
1739783100000|2025-02-17 09:05:00|988.1|983.1|987.1|982.1|988.1|983.1|987.1|982.1|21
1739783400000|2025-02-17 09:10:00|987|982|987.9|982.9|988|983|986.5|981.5|19
1739783700000|2025-02-17 09:15:00|988|983|988.7|983.7|989.1|984.1|987.8|982.8|46
1739784000000|2025-02-17 09:20:00|988.6|983.6|989|984|989.2|984.2|987.9|982.9|35
1739784300000|2025-02-17 09:25:00|988.9|983.9|987.7|982.7|988.9|983.9|987.7|982.7|24
1739784600000|2025-02-17 09:30:00|987.5|982.5|988.1|983.1|988.2|983.2|987.3|982.3|33
1739784900000|2025-02-17 09:35:00|987.8|982.8|988|983|988|983|986.6|981.6|43
1739785200000|2025-02-17 09:40:00|988.1|983.1|988.1|983.1|988.2|983.2|987.7|982.7|19
1739785500000|2025-02-17 09:45:00|988|983|989.8|984.8|989.9|984.9|988|983|34
1739785800000|2025-02-17 09:50:00|989.9|984.9|989.7|984.7|990|985|989.5|984.5|19
1739786100000|2025-02-17 09:55:00|989.8|984.8|989.6|984.6|989.8|984.8|989.4|984.4|11
1739786400000|2025-02-17 10:00:00|989.5|984.5|989.7|984.7|989.7|984.7|989.4|984.4|12
1739787300000|2025-02-17 10:15:00|991.3|986.3|991.7|986.7|991.7|986.7|991.2|986.2|20
1739787600000|2025-02-17 10:20:00|991.8|986.8|992.4|987.4|992.4|987.4|991.3|986.3|28
1739787900000|2025-02-17 10:25:00|992.3|987.3|991.2|986.2|992.3|987.3|990.9|985.9|35
1739788200000|2025-02-17 10:30:00|991.3|986.3|991.3|986.3|991.4|986.4|991.2|986.2|13
1739788500000|2025-02-17 10:35:00|991.4|986.4|991.8|986.8|991.8|986.8|991.4|986.4|12
1739788800000|2025-02-17 10:40:00|991.9|986.9|991.3|986.3|992.1|987.1|991.3|986.3|10
1739789100000|2025-02-17 10:45:00|991.2|986.2|991.4|986.4|991.5|986.5|991.2|986.2|15
1739789400000|2025-02-17 10:50:00|991.3|986.3|993.3|988.3|993.3|988.3|991.2|986.2|16
1739789700000|2025-02-17 10:55:00|993.4|988.4|993.5|988.5|995.7|988.6|993.1|986.7|35
1739790000000|2025-02-17 11:00:00|993.4|988.4|995.8|987.1|995.9|988.5|993.4|987.1|16
1739790300000|2025-02-17 11:05:00|995.6|988.6|995.4|986.7|995.7|988.6|993.4|986.5|28
1739790600000|2025-02-17 11:10:00|995.5|986.6|993.7|988.7|995.7|988.9|993.1|986.4|41
1739790900000|2025-02-17 11:15:00|993.5|988.5|992.3|987.3|993.6|988.6|992.3|987.3|21
1739791200000|2025-02-17 11:20:00|992.2|987.2|992.1|987.1|992.8|987.8|991.9|986.9|16
1739791500000|2025-02-17 11:25:00|992|987|991.1|986.1|992.1|987.1|991.1|986.1|23
1739791800000|2025-02-17 11:30:00|990.8|985.8|991.6|986.6|991.8|986.8|990.8|985.8|13
1739792100000|2025-02-17 11:35:00|991.4|986.4|992.2|987.2|992.3|987.3|991.1|986.1|48
1739792400000|2025-02-17 11:40:00|992.3|987.3|992.1|987.1|992.7|987.7|991.7|986.7|24
1739792700000|2025-02-17 11:45:00|992.2|987.2|992.7|987.7|993|988|992.2|987.2|17
1739793000000|2025-02-17 11:50:00|992.5|987.5|991.6|986.6|992.7|987.7|991.5|986.5|21
1739793300000|2025-02-17 11:55:00|991.7|986.7|992.2|987.2|992.5|987.5|991.6|986.6|25
1739793600000|2025-02-17 12:00:00|992.3|987.3|990.8|985.8|993.1|988.1|990.5|985.5|28
1739793900000|2025-02-17 12:05:00|990.6|985.6|990.2|985.2|990.7|985.7|989.6|984.6|34
1739794200000|2025-02-17 12:10:00|990.4|985.4|990|985|990.7|985.7|989.4|984.4|35
1739794500000|2025-02-17 12:15:00|989.9|984.9|988.7|983.7|989.9|984.9|988.7|983.7|15
1739794800000|2025-02-17 12:20:00|988.8|983.8|989.1|984.1|989.4|984.4|988.7|983.7|19
1739795100000|2025-02-17 12:25:00|989.2|984.2|989.2|984.2|989.9|984.9|989.2|984.2|16
1739795400000|2025-02-17 12:30:00|989.3|984.3|990.4|985.4|990.4|985.4|989.1|984.1|30
1739795700000|2025-02-17 12:35:00|990.3|985.3|990.9|985.9|990.9|985.9|990.1|985.1|25
1739796000000|2025-02-17 12:40:00|990.8|985.8|990.8|985.8|991.1|986.1|990.4|985.4|23
1739796300000|2025-02-17 12:45:00|990.9|985.9|990.8|985.8|991|986|990.8|985.8|24
1739796600000|2025-02-17 12:50:00|990.9|985.9|990.2|985.2|991|986|990.2|985.2|17
1739796900000|2025-02-17 12:55:00|990.1|985.1|990.1|985.1|990.8|985.8|989.9|984.9|27
1739797200000|2025-02-17 13:00:00|990|985|988.3|983.3|990.2|985.2|988.3|983.3|64
1739797500000|2025-02-17 13:05:00|988.4|983.4|988.3|983.3|988.4|983.4|987.2|982.2|53
1739797800000|2025-02-17 13:10:00|988.5|983.5|988.5|983.5|988.9|983.9|988.4|983.4|36
1739798100000|2025-02-17 13:15:00|988.8|983.8|988.1|983.1|989.1|984.1|988|983|23
1739798400000|2025-02-17 13:20:00|988|983|988.1|983.1|988.2|983.2|985.5|980.5|82
1739798700000|2025-02-17 13:25:00|987.9|982.9|987.5|982.5|988.8|983.8|986.9|981.9|52
1739799000000|2025-02-17 13:30:00|987.4|982.4|988.7|983.7|989|984|987.4|982.4|52
1739799300000|2025-02-17 13:35:00|988.8|983.8|987.5|982.5|989.3|984.3|987.5|982.5|50
1739799600000|2025-02-17 13:40:00|987.4|982.4|988.1|983.1|988.8|983.8|987.2|982.2|35
1739799900000|2025-02-17 13:45:00|988|983|988.5|983.5|988.9|983.9|988|983|19
1739800200000|2025-02-17 13:50:00|988.4|983.4|987.9|982.9|988.7|983.7|987.6|982.6|35
1739800500000|2025-02-17 13:55:00|988|983|988.3|983.3|988.6|983.6|987.7|982.7|25
1739800800000|2025-02-17 14:00:00|988|983|988.7|983.7|989.4|984.4|988|983|50
1739801100000|2025-02-17 14:05:00|988.6|983.6|986.9|981.9|988.7|983.7|986.9|981.9|33
1739801400000|2025-02-17 14:10:00|987|982|985.6|980.6|987.1|982.1|985.6|980.6|36
1739801700000|2025-02-17 14:15:00|985.5|980.5|984.9|979.9|985.9|980.9|984.3|979.3|41
1739802000000|2025-02-17 14:20:00|985.1|980.1|984.8|979.8|985.2|980.2|984.4|979.4|37
1739802300000|2025-02-17 14:25:00|984.7|979.7|984.8|979.8|985.1|980.1|984.6|979.6|21
1739802600000|2025-02-17 14:30:00|984.7|979.7|984.9|979.9|985.1|980.1|984.5|979.5|32
1739802900000|2025-02-17 14:35:00|984.8|979.8|984|979|984.9|979.9|983.8|978.8|38
1739803200000|2025-02-17 14:40:00|983.9|978.9|983.6|978.6|984|979|982.9|977.9|41
1739803500000|2025-02-17 14:45:00|983.5|978.5|982.4|977.4|983.6|978.6|981.9|976.9|53
1739803800000|2025-02-17 14:50:00|982.3|977.3|982.9|977.9|983.4|978.4|981.9|976.9|47
1739804100000|2025-02-17 14:55:00|982.8|977.8|982|977|982.8|977.8|982|977|37
1739804400000|2025-02-17 15:00:00|982.1|977.1|983.4|978.4|984.1|979.1|982.1|977.1|32
1739804700000|2025-02-17 15:05:00|983.3|978.3|984.1|979.1|984.4|979.4|983.2|978.2|32
1739805000000|2025-02-17 15:10:00|984.3|979.3|983.6|978.6|984.6|979.6|983.4|978.4|28
1739805300000|2025-02-17 15:15:00|983.5|978.5|982.2|977.2|983.6|978.6|982.1|977.1|41
1739805600000|2025-02-17 15:20:00|982.3|977.3|984.1|979.1|984.3|979.3|982.2|977.2|37
1739805900000|2025-02-17 15:25:00|984|979|984|979|984|979|983.2|978.2|39
1739806200000|2025-02-17 15:30:00|983.9|978.9|983.8|978.8|984.5|979.5|983.2|978.2|32
1739806500000|2025-02-17 15:35:00|983.9|978.9|984.8|979.8|985.8|980.8|983.7|978.7|51
1739806800000|2025-02-17 15:40:00|984.9|979.9|983.8|978.8|985.1|980.1|983.7|978.7|49
1739807100000|2025-02-17 15:45:00|983.7|978.7|983.1|978.1|983.9|978.9|983|978|27
1739807400000|2025-02-17 15:50:00|983.2|978.2|982.3|977.3|983.6|978.6|982.3|977.3|31
1739807700000|2025-02-17 15:55:00|982.2|977.2|985.7|980.7|985.7|980.7|982.1|977.1|37
1739808000000|2025-02-17 16:00:00|985.6|980.6|986.4|981.4|986.6|981.6|984.5|979.5|37
1739808300000|2025-02-17 16:05:00|986.3|981.3|984.3|979.3|986.3|981.3|984.3|979.3|41
1739808600000|2025-02-17 16:10:00|984.4|979.4|984.8|979.8|985.1|980.1|984.1|979.1|29
1739808900000|2025-02-17 16:15:00|984.7|979.7|983.6|978.6|985|980|983.5|978.5|44
1739809200000|2025-02-17 16:20:00|984.1|979.1|984.6|979.6|985|980|984.1|979.1|24
1739809500000|2025-02-17 16:25:00|984.7|979.7|984.8|979.8|984.9|979.9|984.4|979.4|17
1739809800000|2025-02-17 16:30:00|984.6|979.6|984.8|979.8|985.2|980.2|984.6|979.6|20
1739810100000|2025-02-17 16:35:00|984.7|979.7|984.5|979.5|985.1|980.1|984.3|979.3|19
1739810400000|2025-02-17 16:40:00|984.4|979.4|983.3|978.3|984.6|979.6|983.2|978.2|22
1739810700000|2025-02-17 16:45:00|983.2|978.2|983.4|978.4|983.8|978.8|983.2|978.2|15
1739811000000|2025-02-17 16:50:00|983.5|978.5|984.3|979.3|984.7|979.7|983|978|35
1739811300000|2025-02-17 16:55:00|984.4|979.4|985.8|980.8|985.9|980.9|984.1|979.1|27
1739811600000|2025-02-17 17:00:00|985.6|980.6|984.6|979.6|985.8|980.8|984.6|979.6|35
1739811900000|2025-02-17 17:05:00|984.8|979.8|984.3|979.3|985|980|984.2|979.2|14
1739812200000|2025-02-17 17:10:00|984.5|979.5|984.9|979.9|985.5|980.5|984.4|979.4|26
1739812500000|2025-02-17 17:15:00|985|980|985|980|985.3|980.3|984.9|979.9|17
1739812800000|2025-02-17 17:20:00|985.3|980.3|984.8|979.8|985.4|980.4|984.6|979.6|17
1739813100000|2025-02-17 17:25:00|984.6|979.6|984.6|979.6|984.9|979.9|984.3|979.3|14
1739813400000|2025-02-17 17:30:00|984.5|979.5|983.9|978.9|984.5|979.5|983.9|978.9|21
1739813700000|2025-02-17 17:35:00|984|979|983.9|978.9|984.3|979.3|983.6|978.6|23
1739814000000|2025-02-17 17:40:00|983.7|978.7|983.5|978.5|983.8|978.8|983.1|978.1|20
1739814300000|2025-02-17 17:45:00|983.4|978.4|983.6|978.6|983.9|978.9|983.1|978.1|21
1739814600000|2025-02-17 17:50:00|983.4|978.4|984.6|979.6|984.6|979.6|983.4|978.4|32
1739814900000|2025-02-17 17:55:00|984.5|979.5|985.2|980.2|985.4|980.4|984.4|979.4|23
1739815200000|2025-02-17 18:00:00|985.3|980.3|986.1|981.1|986.1|981.1|984.8|979.8|33
1739815500000|2025-02-17 18:05:00|986.2|981.2|985.8|980.8|986.2|981.2|985.8|980.8|9
1739815800000|2025-02-17 18:10:00|985.5|980.5|985.8|980.8|985.8|980.8|985.4|980.4|6
1739816100000|2025-02-17 18:15:00|985.7|980.7|985.9|980.9|985.9|980.9|985.6|980.6|10
1739816400000|2025-02-17 18:20:00|985.8|980.8|985.5|980.5|985.9|980.9|985.3|980.3|11
1739816700000|2025-02-17 18:25:00|985.4|980.4|985.8|980.8|985.8|980.8|985.4|980.4|14
1739817000000|2025-02-17 18:30:00|985.7|980.7|985.3|980.3|985.7|980.7|985.2|980.2|10
1739817300000|2025-02-17 18:35:00|985.4|980.4|985.7|980.7|985.7|980.7|985.4|980.4|4
1739817600000|2025-02-17 18:40:00|985.8|980.8|985.8|980.8|985.8|980.8|985.8|980.8|1
1739817900000|2025-02-17 18:45:00|986.1|981.1|986.2|981.2|986.2|981.2|985.9|980.9|8
1739818200000|2025-02-17 18:50:00|986.3|981.3|986.3|981.3|986.3|981.3|986.1|981.1|8
1739818500000|2025-02-17 18:55:00|986.4|981.4|986.3|981.3|986.5|981.5|986|981|11
1739818800000|2025-02-17 19:00:00|986.2|981.2|985.9|980.9|986.3|981.3|985.9|980.9|13
1739819100000|2025-02-17 19:05:00|986|981|985.8|980.8|986|981|985.7|980.7|7
1739819400000|2025-02-17 19:10:00|986|981|986|981|986.2|981.2|986|981|5
1739819700000|2025-02-17 19:15:00|986.3|981.3|986.8|981.8|987|982|986.3|981.3|8
1739820000000|2025-02-17 19:20:00|986.9|981.9|988.8|980.7|988.8|981.9|986.2|980.3|21
1739820300000|2025-02-17 19:25:00|988.7|980.6|988.3|980.1|988.7|980.6|988.3|980.1|6
1739833200000|2025-02-17 23:00:00|985.5|980.5|985.3|980.3|985.6|980.6|984.9|979.9|16
1739833500000|2025-02-17 23:05:00|985.5|980.5|985.5|980.5|986.8|981.8|984|979|25
1739833800000|2025-02-17 23:10:00|985.4|980.4|985.2|980.2|985.6|980.6|985.2|980.2|9
1739834100000|2025-02-17 23:15:00|985.3|980.3|985|980|985.3|980.3|985|980|6
1739834400000|2025-02-17 23:20:00|984.9|979.9|983.9|978.9|984.9|979.9|983.8|978.8|8
1739834700000|2025-02-17 23:25:00|983.8|978.8|983.9|978.9|983.9|978.9|982.8|977.8|15
1739835000000|2025-02-17 23:30:00|984|979|984.6|979.6|984.9|979.9|983.9|978.9|15
1739835300000|2025-02-17 23:35:00|984.5|979.5|985.3|980.3|985.3|980.3|984.5|979.5|8
1739835600000|2025-02-17 23:40:00|985.2|980.2|985.5|980.5|985.7|980.7|985|980|14
1739835900000|2025-02-17 23:45:00|985.6|980.6|986.1|981.1|986.2|981.2|985.6|980.6|13
1739836200000|2025-02-17 23:50:00|986|981|985.7|980.7|986|981|985.5|980.5|9
1739836500000|2025-02-17 23:55:00|985.9|980.9|985.9|980.9|986|981|985.7|980.7|9
1739836800000|2025-02-18 00:00:00|985.8|980.8|985.8|980.8|986|981|985.3|980.3|23
1739837100000|2025-02-18 00:05:00|985.6|980.6|985.1|980.1|985.6|980.6|984.8|979.8|18
1739837400000|2025-02-18 00:10:00|985|980|985.4|980.4|985.4|980.4|984.9|979.9|12
1739837700000|2025-02-18 00:15:00|985.3|980.3|985.8|980.8|985.9|980.9|985.1|980.1|13
1739838000000|2025-02-18 00:20:00|985.7|980.7|985.3|980.3|985.7|980.7|985.3|980.3|7
1739838300000|2025-02-18 00:25:00|985.2|980.2|986.1|981.1|986.1|981.1|985.2|980.2|12
1739838600000|2025-02-18 00:30:00|986|981|985.5|980.5|986|981|985.5|980.5|5
1739838900000|2025-02-18 00:35:00|985.6|980.6|985.4|980.4|985.7|980.7|985.3|980.3|11
1739839200000|2025-02-18 00:40:00|985.3|980.3|985.4|980.4|985.8|980.8|985.3|980.3|16
1739839500000|2025-02-18 00:45:00|985.3|980.3|985.6|980.6|985.9|980.9|985.3|980.3|13
1739839800000|2025-02-18 00:50:00|985.5|980.5|985.4|980.4|985.6|980.6|985|980|19
1739840100000|2025-02-18 00:55:00|985.3|980.3|984.5|979.5|985.3|980.3|984.4|979.4|11
1739840400000|2025-02-18 01:00:00|984.8|979.8|984.1|979.1|985.1|980.1|983.7|978.7|33
1739840700000|2025-02-18 01:05:00|984|979|984.3|979.3|984.4|981|982.8|977.9|28
1739841000000|2025-02-18 01:10:00|984.2|979.2|984|979|984.4|980.8|982.5|978.8|56
1739841300000|2025-02-18 01:15:00|983.9|978.9|984.1|979.1|984.1|981.1|982.1|978.8|33
1739841600000|2025-02-18 01:20:00|982.9|981.1|984.4|979.4|984.9|981.5|982.9|979.1|24
1739841900000|2025-02-18 01:25:00|984.3|979.3|983.1|978.1|984.3|979.3|983|978|17
1739842200000|2025-02-18 01:30:00|983|978|982.9|977.9|983.8|978.8|982.7|977.7|29
1739842500000|2025-02-18 01:35:00|983|978|983.5|978.5|983.7|978.7|982.8|977.8|24
1739842800000|2025-02-18 01:40:00|983.6|978.6|982.9|977.9|983.6|978.6|982.8|977.8|24
1739843100000|2025-02-18 01:45:00|982.8|977.8|981.9|976.9|982.8|977.8|981.8|976.8|24
1739843400000|2025-02-18 01:50:00|981.8|976.8|981.9|976.9|982.1|977.1|981.4|976.4|38
1739843700000|2025-02-18 01:55:00|982|977|982.5|977.5|982.7|977.7|981.7|976.7|31
1739844000000|2025-02-18 02:00:00|982.4|977.4|983.1|978.1|983.2|978.2|982.4|977.4|26
1739844300000|2025-02-18 02:05:00|983|978|983.4|978.4|983.4|978.4|982.9|977.9|12
1739844600000|2025-02-18 02:10:00|983|978|983.4|978.4|983.7|978.7|982.8|977.8|18
1739844900000|2025-02-18 02:15:00|983.6|978.6|984.7|979.7|984.7|979.7|983.4|978.4|26
1739845200000|2025-02-18 02:20:00|984.4|979.4|984.1|979.1|984.4|979.4|983.9|978.9|23
1739845500000|2025-02-18 02:25:00|984|979|984.4|979.4|984.4|979.4|983.7|978.7|17
1739845800000|2025-02-18 02:30:00|984.2|979.2|984.6|979.6|984.7|979.7|983.4|978.4|26
1739846100000|2025-02-18 02:35:00|984.7|979.7|986.4|981.4|986.5|981.5|984.7|979.7|24
1739846400000|2025-02-18 02:40:00|986.2|981.2|987.3|982.3|987.4|982.4|986.2|981.2|38
1739846700000|2025-02-18 02:45:00|987.1|982.1|988.2|983.2|988.3|983.3|987|982|41
1739847000000|2025-02-18 02:50:00|988.1|983.1|987.7|982.7|988.4|983.4|987.2|982.2|41
1739847300000|2025-02-18 02:55:00|987.6|982.6|987.4|982.4|987.7|982.7|986.9|981.9|30
1739847600000|2025-02-18 03:00:00|987.5|982.5|988.2|983.2|988.3|983.3|987.3|982.3|30
1739847900000|2025-02-18 03:05:00|988.1|983.1|988.4|983.4|988.8|983.8|987.7|982.7|38
1739848200000|2025-02-18 03:10:00|988.6|983.6|988.7|983.7|989.1|984.1|988.3|983.3|28
1739848500000|2025-02-18 03:15:00|988.4|983.4|988.4|983.4|988.5|983.5|988.1|983.1|29
1739848800000|2025-02-18 03:20:00|988.5|983.5|989.1|984.1|989.1|984.1|987.8|982.8|44
1739849100000|2025-02-18 03:25:00|989.2|984.2|989|984|989.5|984.5|988.9|983.9|24
1739849400000|2025-02-18 03:30:00|988.7|983.7|989.7|984.7|989.8|984.8|988.4|983.4|52
1739849700000|2025-02-18 03:35:00|989.6|984.6|990.6|985.6|991.1|986.1|989.6|984.6|35
1739850000000|2025-02-18 03:40:00|990.5|985.5|990.5|985.5|990.6|985.6|990.1|985.1|19
1739850300000|2025-02-18 03:45:00|990.4|985.4|990.6|985.6|990.7|985.7|989.9|984.9|23
1739850600000|2025-02-18 03:50:00|990.5|985.5|990|985|990.5|985.5|989.6|984.6|27
1739850900000|2025-02-18 03:55:00|989.9|984.9|989.8|984.8|989.9|984.9|989.3|984.3|13
1739851200000|2025-02-18 04:00:00|989.9|984.9|989.5|984.5|990|985|989.3|984.3|15
1739851500000|2025-02-18 04:05:00|989.6|984.6|989.2|984.2|989.6|984.6|988.8|983.8|14
1739851800000|2025-02-18 04:10:00|989.3|984.3|988.6|983.6|989.3|984.3|988.5|983.5|8
1739852100000|2025-02-18 04:15:00|988.7|983.7|988.9|983.9|988.9|983.9|988.5|983.5|11
1739852400000|2025-02-18 04:20:00|988.8|983.8|988.5|983.5|988.8|983.8|988.4|983.4|11
1739852700000|2025-02-18 04:25:00|988.4|983.4|988.9|983.9|988.9|983.9|988.3|983.3|7
1739853000000|2025-02-18 04:30:00|988.7|983.7|989.1|984.1|989.1|984.1|988.4|983.4|9
1739853300000|2025-02-18 04:35:00|989.2|984.2|989.5|984.5|989.6|984.6|989.2|984.2|19
1739853600000|2025-02-18 04:40:00|989.3|984.3|989.4|984.4|989.5|984.5|989.2|984.2|12
1739853900000|2025-02-18 04:45:00|989.3|984.3|988.9|983.9|989.3|984.3|988.6|983.6|12
1739854200000|2025-02-18 04:50:00|988.7|983.7|988.9|983.9|988.9|983.9|988.3|983.3|17
1739854500000|2025-02-18 04:55:00|988.8|983.8|988.9|983.9|988.9|983.9|988.5|983.5|8
1739854800000|2025-02-18 05:00:00|989|984|988.8|983.8|989.3|984.3|988.7|983.7|14
1739855100000|2025-02-18 05:05:00|988.9|983.9|989.2|984.2|989.2|984.2|988.6|983.6|12
1739855400000|2025-02-18 05:10:00|989.1|984.1|989.4|984.4|989.5|984.5|989.1|984.1|8
1739855700000|2025-02-18 05:15:00|989.3|984.3|989.1|984.1|989.3|984.3|987.6|982.6|8
1739856000000|2025-02-18 05:20:00|989|984|988.9|983.9|989.1|984.1|988.8|983.8|14
1739856300000|2025-02-18 05:25:00|988.8|983.8|988.9|983.9|988.9|983.9|988.6|983.6|12
1739856600000|2025-02-18 05:30:00|989|984|989.2|984.2|989.3|984.3|989|984|13
1739856900000|2025-02-18 05:35:00|989.4|984.4|989.2|984.2|989.6|984.6|989.2|984.2|10
1739857200000|2025-02-18 05:40:00|989.4|984.4|989.1|984.1|989.7|984.7|989.1|984.1|31
1739857500000|2025-02-18 05:45:00|989|984|988.5|983.5|989|984|988.5|983.5|19
1739857800000|2025-02-18 05:50:00|988.4|983.4|987.7|982.7|988.4|983.4|987.2|982.2|26
1739858100000|2025-02-18 05:55:00|987.6|982.6|987.3|982.3|987.7|982.7|986.9|981.9|30
1739858400000|2025-02-18 06:00:00|987.1|982.1|986.8|981.8|987.2|982.2|986.2|981.2|35
1739858700000|2025-02-18 06:05:00|986.7|981.7|987.1|982.1|987.3|982.3|986.5|981.5|22
1739859000000|2025-02-18 06:10:00|987.4|982.4|988.4|983.4|988.5|983.5|987.3|982.3|37
1739859300000|2025-02-18 06:15:00|988.3|983.3|988.5|983.5|988.7|983.7|988.1|983.1|28
1739859600000|2025-02-18 06:20:00|988.4|983.4|988.2|983.2|988.8|983.8|988.1|983.1|31
1739859900000|2025-02-18 06:25:00|988.1|983.1|988.2|983.2|988.5|983.5|987.8|982.8|35
1739860200000|2025-02-18 06:30:00|988.3|983.3|987.7|982.7|988.3|983.3|987.4|982.4|28
1739860500000|2025-02-18 06:35:00|987.9|982.9|988.6|983.6|988.6|983.6|987.8|982.8|18
1739860800000|2025-02-18 06:40:00|988.7|983.7|989.1|984.1|989.3|984.3|988.7|983.7|26
1739861100000|2025-02-18 06:45:00|989|984|989|984|989.2|984.2|988.5|983.5|33
1739861400000|2025-02-18 06:50:00|989.1|984.1|988.6|983.6|989.1|984.1|988.5|983.5|13
1739861700000|2025-02-18 06:55:00|988.5|983.5|989.4|984.4|989.5|984.5|988.5|983.5|17
1739862000000|2025-02-18 07:00:00|989.5|984.5|991.5|986.5|991.5|986.5|989.5|984.5|33
1739862300000|2025-02-18 07:05:00|991.6|986.6|992|987|992.3|987.3|991.4|986.4|30
1739862600000|2025-02-18 07:10:00|992.1|987.1|992.3|987.3|992.7|987.7|992.1|987.1|21
1739862900000|2025-02-18 07:15:00|992|987|992.5|987.5|992.5|987.5|991.7|986.7|19
1739863200000|2025-02-18 07:20:00|992.3|987.3|992.2|987.2|992.8|987.8|992|987|29
1739863500000|2025-02-18 07:25:00|992.1|987.1|992.2|987.2|992.2|987.2|991.8|986.8|20
1739863800000|2025-02-18 07:30:00|992|987|991.3|986.3|992|987|990.8|985.8|17
1739864100000|2025-02-18 07:35:00|991.1|986.1|991|986|991.7|986.7|990.8|985.8|20
1739864400000|2025-02-18 07:40:00|991.2|986.2|990.7|985.7|991.2|986.2|990.5|985.5|20
1739864700000|2025-02-18 07:45:00|990.6|985.6|989.7|984.7|990.7|985.7|989.4|984.4|23
1739865000000|2025-02-18 07:50:00|989.6|984.6|990.1|985.1|990.1|985.1|989.5|984.5|27
1739865300000|2025-02-18 07:55:00|990|985|987.3|982.3|990|985|986.7|981.7|40
1739865600000|2025-02-18 08:00:00|987.4|982.4|989.1|984.1|989.1|984.1|987.3|982.3|88
1739865900000|2025-02-18 08:05:00|989.2|984.2|990.5|985.5|990.5|985.5|988.9|983.9|71
1739866200000|2025-02-18 08:10:00|990.6|985.6|992.5|987.5|993.3|988.3|990.3|985.3|58
1739866500000|2025-02-18 08:15:00|992.4|987.4|992.3|987.3|992.5|987.5|990.9|985.9|46
1739866800000|2025-02-18 08:20:00|992.4|987.4|992.1|987.1|993.7|988.7|991.7|986.7|48
1739867100000|2025-02-18 08:25:00|991|986|991.7|986.7|992|987|990.7|985.7|33
1739867400000|2025-02-18 08:30:00|991.1|986.1|989.5|984.5|991.8|986.8|989.5|984.5|49
1739867700000|2025-02-18 08:35:00|989.4|984.4|991.2|986.2|991.2|986.2|989.2|984.2|43
1739868000000|2025-02-18 08:40:00|991.3|986.3|991.7|986.7|992.1|987.1|991.1|986.1|30
1739868300000|2025-02-18 08:45:00|991.6|986.6|991.1|986.1|991.8|986.8|990.9|985.9|20
1739868600000|2025-02-18 08:50:00|991.2|986.2|991.5|986.5|992.4|987.4|991|986|37
1739868900000|2025-02-18 08:55:00|991.6|986.6|991.7|986.7|992.2|987.2|991|986|40
1739869200000|2025-02-18 09:00:00|991.6|986.6|990.2|985.2|991.6|986.6|990.2|985.2|50
1739869500000|2025-02-18 09:05:00|990.3|985.3|990|985|990.8|985.8|989.9|984.9|39
1739869800000|2025-02-18 09:10:00|990.1|985.1|989|984|990.1|985.1|988.7|983.7|18
1739870100000|2025-02-18 09:15:00|989.1|984.1|991.1|986.1|991.1|986.1|989.1|984.1|33
1739870400000|2025-02-18 09:20:00|991.2|986.2|991.1|986.1|991.4|986.4|990.6|985.6|34
1739870700000|2025-02-18 09:25:00|990.8|985.8|990.9|985.9|990.9|985.9|990.4|985.4|21
1739871000000|2025-02-18 09:30:00|991|986|990.6|985.6|991.2|986.2|990.5|985.5|31
1739871300000|2025-02-18 09:35:00|990.5|985.5|990.6|985.6|991.9|985.8|990.4|983.2|33
1739871600000|2025-02-18 09:40:00|990.7|985.7|991.3|986.3|991.9|986.3|990.4|983.5|29
1739871900000|2025-02-18 09:45:00|991.1|986.1|991.1|986.1|991.2|986.2|990.9|985.9|7
1739872500000|2025-02-18 09:55:00|988.8|983.8|989.7|984.7|989.8|984.8|988.8|983.8|20
1739872800000|2025-02-18 10:00:00|989.8|984.8|988.8|983.8|989.9|984.9|988.8|983.8|26
1739873100000|2025-02-18 10:05:00|988.9|983.9|989.4|984.4|989.6|984.6|988.9|983.9|29
1739873400000|2025-02-18 10:10:00|989.2|984.2|989.2|984.2|989.6|984.6|989.2|984.2|11
1739873700000|2025-02-18 10:15:00|989|984|988.6|983.6|989.4|984.4|988.5|983.5|39
1739874000000|2025-02-18 10:20:00|988.8|983.8|989.9|984.9|989.9|984.9|988.8|983.8|35
1739874300000|2025-02-18 10:25:00|989.8|984.8|989.9|984.9|990|985|989.4|984.4|34
1739874600000|2025-02-18 10:30:00|989.7|984.7|990.1|985.1|990.8|985.8|989.2|984.2|34
1739874900000|2025-02-18 10:35:00|990.2|985.2|990.7|985.7|991|986|990.2|985.2|29
1739875200000|2025-02-18 10:40:00|990.6|985.6|989.4|984.4|991.3|986.3|989.4|984.4|29
1739875500000|2025-02-18 10:45:00|989.1|984.1|989.8|984.8|989.8|984.8|988.6|983.6|36
1739875800000|2025-02-18 10:50:00|990.1|985.1|989.4|984.4|990.1|985.1|989.2|984.2|31
1739876100000|2025-02-18 10:55:00|989.3|984.3|989.5|984.5|989.5|984.5|988.7|983.7|36
1739876400000|2025-02-18 11:00:00|989.6|984.6|988.7|983.7|989.9|984.9|988.7|983.7|35
1739876700000|2025-02-18 11:05:00|988.4|983.4|987.5|982.5|988.4|983.4|986.9|981.9|32
1739877000000|2025-02-18 11:10:00|987.6|982.6|986.9|981.9|987.8|982.8|986.6|981.6|21
1739877300000|2025-02-18 11:15:00|986.8|981.8|987.7|982.7|987.7|982.7|986.7|981.7|15
1739877600000|2025-02-18 11:20:00|987.6|982.6|988.2|983.2|988.7|983.7|987.6|982.6|25
1739877900000|2025-02-18 11:25:00|988.3|983.3|988.2|983.2|988.4|983.4|988.1|983.1|18
1739878200000|2025-02-18 11:30:00|988.1|983.1|985.9|980.9|988.2|983.2|985.9|980.9|30
1739878500000|2025-02-18 11:35:00|986|981|986.6|981.6|986.9|981.9|985.3|980.3|36
1739878800000|2025-02-18 11:40:00|986.5|981.5|986.8|981.8|986.9|981.9|986.2|981.2|30
1739879100000|2025-02-18 11:45:00|986.7|981.7|986|981|986.8|981.8|986|981|21
1739879400000|2025-02-18 11:50:00|986.1|981.1|986.3|981.3|986.5|981.5|986|981|30
1739879700000|2025-02-18 11:55:00|986.4|981.4|986.7|981.7|987.1|982.1|986.3|981.3|27
1739880000000|2025-02-18 12:00:00|986.9|981.9|989|980.3|989.2|982.2|986.4|980.3|56
1739880300000|2025-02-18 12:05:00|988.9|980.4|989.6|980.9|990.4|981.8|988.9|980.4|48
1739880600000|2025-02-18 12:10:00|989.8|981|988.6|979.8|989.9|981|988.4|979.7|61
1739880900000|2025-02-18 12:15:00|988.7|979.9|987.3|978.9|988.8|980.3|985.3|978.8|52
1739881200000|2025-02-18 12:20:00|987.4|979.4|985|980|988.7|981.9|985|979.4|60
1739881500000|2025-02-18 12:25:00|984.9|979.9|986.9|978.8|988|981|984.7|978.3|66
1739881800000|2025-02-18 12:30:00|986.8|978.7|986.8|978.1|986.9|980.5|984.5|978|36
1739882100000|2025-02-18 12:35:00|986.7|978.2|985.4|980.4|987.2|980.8|984.9|978.2|46
1739882400000|2025-02-18 12:40:00|985.5|980.5|985|980|985.9|980.9|984.8|979.8|45
1739882700000|2025-02-18 12:45:00|985.1|980.1|985.4|980.4|986.7|981.7|984.9|979.9|47
1739883000000|2025-02-18 12:50:00|985.3|980.3|985.9|980.9|986.2|981.2|984.8|979.8|47
1739883300000|2025-02-18 12:55:00|985.8|980.8|985.9|980.9|986.5|981.5|985.3|980.3|29
1739883600000|2025-02-18 13:00:00|985.8|980.8|984.1|979.1|985.8|980.8|982.6|977.6|47
1739883900000|2025-02-18 13:05:00|984|979|984.4|979.4|985|980|984|979|34
1739884200000|2025-02-18 13:10:00|984|979|983.1|978.1|984.5|979.5|983.1|978.1|50
1739884500000|2025-02-18 13:15:00|983|978|982.9|977.9|983.9|978.9|982.3|977.3|33
1739884800000|2025-02-18 13:20:00|983|978|984.4|979.4|984.6|979.6|983|978|57
1739885100000|2025-02-18 13:25:00|984.2|979.2|985.1|980.1|985.7|980.7|984.1|979.1|40
1739885400000|2025-02-18 13:30:00|984.9|979.9|984.5|979.5|985.3|980.3|983.5|978.5|57
1739885700000|2025-02-18 13:35:00|984.8|979.8|985.9|980.9|985.9|980.9|984.1|979.1|72
1739886000000|2025-02-18 13:40:00|985.8|980.8|984.8|979.8|985.8|980.8|984.2|979.2|80
1739886300000|2025-02-18 13:45:00|984.9|979.9|983.2|978.2|985.7|980.7|982.8|977.8|79
1739886600000|2025-02-18 13:50:00|983.1|978.1|983.2|978.2|984.5|979.5|983|978|65
1739886900000|2025-02-18 13:55:00|983.1|978.1|983.5|978.5|983.8|978.8|982.2|977.2|54
1739887200000|2025-02-18 14:00:00|983.7|978.7|983.1|978.1|984.6|979.6|983|978|56
1739887500000|2025-02-18 14:05:00|983|978|983.8|978.8|984.1|979.1|983|978|32
1739887800000|2025-02-18 14:10:00|983.9|978.9|984.7|979.7|985.7|980.7|983.5|978.5|47
1739888100000|2025-02-18 14:15:00|984.8|979.8|986.4|981.4|986.6|981.6|984.7|979.7|31
1739888400000|2025-02-18 14:20:00|986.2|981.2|987.7|982.7|987.9|982.9|986.2|981.2|38
1739888700000|2025-02-18 14:25:00|987.6|982.6|988.2|983.2|988.2|983.2|987.2|982.2|42
1739889000000|2025-02-18 14:30:00|988.4|983.4|987.7|982.7|989.3|984.3|986.9|981.9|116
1739889300000|2025-02-18 14:35:00|987.4|982.4|984.7|979.7|987.7|983.1|984.5|979.5|75
1739889600000|2025-02-18 14:40:00|984.8|979.8|985.8|980.8|986.5|981.5|983.4|978.4|113
1739889900000|2025-02-18 14:45:00|985.9|980.9|985.9|980.9|986.5|981.5|984.9|979.9|72
1739890200000|2025-02-18 14:50:00|985.7|980.7|984.4|979.4|986.1|981.1|984.4|979.4|57
1739890500000|2025-02-18 14:55:00|984.5|979.5|985.5|980.5|985.6|980.6|983.9|978.9|65
1739890800000|2025-02-18 15:00:00|985.4|980.4|983.6|978.6|985.4|980.4|983.6|978.6|79
1739891100000|2025-02-18 15:05:00|983.9|978.9|984.2|979.2|984.3|979.3|982.6|977.6|47
1739891400000|2025-02-18 15:10:00|984.3|979.3|983|978|984.3|979.3|982.4|977.4|61
1739891700000|2025-02-18 15:15:00|983.2|978.2|981.7|976.7|983.2|979.3|980.4|975.4|65
1739892000000|2025-02-18 15:20:00|982|977|981|976|982.2|977.2|980|975|43
1739892300000|2025-02-18 15:25:00|981.1|976.1|982.9|977.9|983.1|978.1|980.6|975.6|54
1739892600000|2025-02-18 15:30:00|982.7|977.7|981.2|976.2|983|978|981|976|43
1739892900000|2025-02-18 15:35:00|981.1|976.1|985|980|985|980|980.3|975.3|59
1739893200000|2025-02-18 15:40:00|984.8|979.8|984|979|984.8|979.8|982.9|977.9|47
1739893500000|2025-02-18 15:45:00|984.2|979.2|984.9|979.9|985.4|980.4|983.9|978.9|41
1739893800000|2025-02-18 15:50:00|984.8|979.8|987|982|987.9|984.1|984.8|979.8|43
1739894100000|2025-02-18 15:55:00|987.1|982.1|988.3|983.3|988.5|984.4|986.2|982.1|46
1739894400000|2025-02-18 16:00:00|988.2|983.2|987.2|982.2|988.3|984.3|986|982.2|47
1739894700000|2025-02-18 16:05:00|987.4|982.4|986.1|981.1|987.7|983.1|984.9|981.1|33
1739895000000|2025-02-18 16:10:00|986.2|981.2|987.3|982.3|987.9|983.6|985|981|40
1739895300000|2025-02-18 16:15:00|987.6|982.6|988.4|983.4|988.5|983.5|987.3|982.3|51
1739895600000|2025-02-18 16:20:00|988.5|983.5|988.6|983.6|988.6|983.6|988|983|28
1739895900000|2025-02-18 16:25:00|988.5|983.5|987.3|982.3|988.5|983.5|986.4|981.4|42
1739896200000|2025-02-18 16:30:00|987.2|982.2|986.6|981.6|987.4|982.4|985.9|980.9|53
1739896500000|2025-02-18 16:35:00|986.8|981.8|988.4|983.4|988.4|983.4|986|981|44
1739896800000|2025-02-18 16:40:00|987.9|982.9|988.5|983.5|988.7|983.7|987.7|982.7|31
1739897100000|2025-02-18 16:45:00|988.6|983.6|989|984|989.9|984.9|988.6|983.6|37
1739897400000|2025-02-18 16:50:00|989.2|984.2|987.2|982.2|989.3|984.3|987.1|982.1|46
1739897700000|2025-02-18 16:55:00|987.3|982.3|988.4|983.4|988.7|983.7|987.2|982.2|27
1739898000000|2025-02-18 17:00:00|988.3|983.3|988.1|983.1|989.1|984.7|986.4|982.3|93
1739898300000|2025-02-18 17:05:00|988.2|983.2|988.2|983.2|988.4|983.4|987.4|982.4|72
1739898600000|2025-02-18 17:10:00|988|983|986|984.2|988.5|984.3|985.9|982.6|45
1739898900000|2025-02-18 17:15:00|986.1|984.3|986.2|981.2|987.7|984.3|985.9|981|37
1739899200000|2025-02-18 17:20:00|986.4|981.4|986|981|987|982|985.8|980.8|33
1739899500000|2025-02-18 17:25:00|985.7|980.7|985.9|980.9|986.3|981.3|985.3|980.3|36
1739899800000|2025-02-18 17:30:00|985.8|980.8|985.9|980.9|986|981|985.6|980.6|28
1739900100000|2025-02-18 17:35:00|985.7|980.7|986|981|986.7|981.7|985.4|980.4|29
1739900400000|2025-02-18 17:40:00|986.1|981.1|986.9|981.9|987.3|982.3|986.1|981.1|33
1739900700000|2025-02-18 17:45:00|987|982|986.5|981.5|987.2|982.2|986.2|981.2|31
1739901000000|2025-02-18 17:50:00|986.4|981.4|986.2|981.2|986.5|981.5|986.1|981.1|14
1739901300000|2025-02-18 17:55:00|986.1|981.1|986.1|981.1|986.1|981.1|985.2|980.2|27
1739901600000|2025-02-18 18:00:00|986.2|981.2|983.2|978.2|986.2|981.2|983.2|978.2|44
1739901900000|2025-02-18 18:05:00|983.5|978.5|985.1|980.1|985.1|980.1|983.5|978.5|35
1739902200000|2025-02-18 18:10:00|985.5|980.5|986|981|986.1|981.1|985.3|980.3|25
1739902500000|2025-02-18 18:15:00|985.9|980.9|985.8|980.8|986.1|981.1|985.4|980.4|23
1739902800000|2025-02-18 18:20:00|985.7|980.7|986.4|981.4|986.5|981.5|985.5|980.5|28
1739903100000|2025-02-18 18:25:00|986.5|981.5|986.7|981.7|987|982|986.3|981.3|19
1739903400000|2025-02-18 18:30:00|986.4|981.4|986.6|981.6|986.9|981.9|986.4|981.4|20
1739903700000|2025-02-18 18:35:00|986.7|981.7|986.3|981.3|986.7|981.7|986.2|981.2|15
1739904000000|2025-02-18 18:40:00|986.2|981.2|985.9|980.9|986.2|981.2|985.8|980.8|16
1739904300000|2025-02-18 18:45:00|986|981|986.4|981.4|986.6|981.6|985.8|980.8|16
1739904600000|2025-02-18 18:50:00|986.3|981.3|986.6|981.6|986.9|981.9|986.3|981.3|13
1739904900000|2025-02-18 18:55:00|986.5|981.5|986.5|981.5|987|982|986.4|981.4|20
1739905200000|2025-02-18 19:00:00|986.7|981.7|986.4|981.4|986.7|981.7|986.3|981.3|14
1739905500000|2025-02-18 19:05:00|986.5|981.5|986|981|986.5|981.5|985.7|980.7|27
1739905800000|2025-02-18 19:10:00|986.1|981.1|985.7|980.7|986.2|981.2|985.6|980.6|13
1739906100000|2025-02-18 19:15:00|985.6|980.6|985.5|980.5|985.7|980.7|985.3|980.3|15
1739906400000|2025-02-18 19:20:00|985.4|980.4|985.3|980.3|985.7|980.7|985.3|980.3|16
1739906700000|2025-02-18 19:25:00|985|980|984.9|979.9|985.3|980.3|984.9|979.9|13
1739907000000|2025-02-18 19:30:00|984.8|979.8|985.2|980.2|985.3|980.3|984.7|979.7|22
1739907300000|2025-02-18 19:35:00|985.3|980.3|985.9|980.9|985.9|980.9|985.3|980.3|17
1739907600000|2025-02-18 19:40:00|986|981|986.1|981.1|986.3|981.3|986|981|8
1739907900000|2025-02-18 19:45:00|986.2|981.2|986.8|981.8|986.8|981.8|986.2|981.2|15
1739908200000|2025-02-18 19:50:00|986.7|981.7|987.5|982.5|987.5|982.5|986.6|981.6|7
1739908500000|2025-02-18 19:55:00|987.4|982.4|987.4|982.4|987.5|982.5|987.3|982.3|9
1739908800000|2025-02-18 20:00:00|987.3|982.3|988|983|988.1|983.1|987.3|982.3|9
1739909100000|2025-02-18 20:05:00|987.9|982.9|988|983|988.1|983.1|987.9|982.9|10
1739909400000|2025-02-18 20:10:00|988.5|983.5|988.4|983.4|988.5|983.5|988.3|983.3|4
1739909700000|2025-02-18 20:15:00|988.3|983.3|988.1|983.1|988.4|983.4|988.1|983.1|18
1739910000000|2025-02-18 20:20:00|988.2|983.2|987.9|982.9|988.3|983.3|987.8|982.8|12
1739910300000|2025-02-18 20:25:00|987.8|982.8|987.8|982.8|987.8|982.8|987.8|982.8|1
1739910600000|2025-02-18 20:30:00|987.7|982.7|987.5|982.5|987.7|982.7|987.5|982.5|5
1739910900000|2025-02-18 20:35:00|987.4|982.4|987.6|982.6|987.7|982.7|987.3|982.3|14
1739911200000|2025-02-18 20:40:00|987.7|982.7|987.6|982.6|987.7|982.7|987.6|982.6|4
1739911500000|2025-02-18 20:45:00|987.7|982.7|987.7|982.7|987.8|982.8|987.6|982.6|9
1739911800000|2025-02-18 20:50:00|987.8|982.8|987.6|982.6|987.8|982.8|987.6|982.6|6
1739912100000|2025-02-18 20:55:00|987.7|982.7|987.9|982.9|987.9|982.9|987.5|982.5|13
1739912400000|2025-02-18 21:00:00|987.8|982.8|988.6|983.6|988.6|983.6|987.4|982.4|20
1739912700000|2025-02-18 21:05:00|988.4|983.4|988.4|983.4|988.7|983.7|988.3|983.3|15
1739913000000|2025-02-18 21:10:00|988.3|983.3|988.9|983.9|988.9|983.9|988.3|983.3|10
1739913300000|2025-02-18 21:15:00|989|984|988.4|983.4|989.3|984.3|988.4|983.4|18
1739913600000|2025-02-18 21:20:00|988.3|983.3|988.3|983.3|988.5|983.5|988.1|983.1|13
1739913900000|2025-02-18 21:25:00|988.4|983.4|988.5|983.5|992.3|983.5|988.2|981.8|12
1739914200000|2025-02-18 21:30:00|988.6|983.6|989|984|989|984|988.5|983.5|14
1739914500000|2025-02-18 21:35:00|988.8|983.8|988.8|983.8|988.8|983.8|988.6|983.6|7
1739914800000|2025-02-18 21:40:00|988.9|983.9|989.4|984.4|989.5|984.5|988.9|983.9|11
1739915100000|2025-02-18 21:45:00|989.6|984.6|989.9|984.9|989.9|984.9|989.6|984.6|8
1739915400000|2025-02-18 21:50:00|990|985|989.3|984.3|990|985|989.3|984.3|10
1739915700000|2025-02-18 21:55:00|989.2|984.2|988.7|983.7|989.3|984.3|988.5|983.5|16
1739919600000|2025-02-18 23:00:00|991.1|980.1|987.8|982.8|992|983.6|987.5|979.9|22
1739919900000|2025-02-18 23:05:00|987.9|982.9|987.8|982.8|990|983.6|987.8|980.2|22
1739920200000|2025-02-18 23:10:00|987.9|982.9|987.6|982.6|989.2|983.3|987.3|979.9|23
1739920500000|2025-02-18 23:15:00|987.2|982.2|987.6|982.6|987.6|982.6|987.1|982.1|9
1739920800000|2025-02-18 23:20:00|987.5|982.5|987.2|982.2|987.5|982.5|987.1|982.1|13
1739921100000|2025-02-18 23:25:00|987.1|982.1|986.6|981.6|987.1|982.1|986.4|981.4|8
1739921400000|2025-02-18 23:30:00|986.7|981.7|986.8|981.8|987|982|986.6|981.6|16
1739921700000|2025-02-18 23:35:00|986.7|981.7|987.7|982.7|994|983.2|986.7|981.7|21
1739922000000|2025-02-18 23:40:00|987.6|982.6|986.6|981.6|987.6|982.6|986.6|981.6|7
1739922300000|2025-02-18 23:45:00|986.5|981.5|986.1|981.1|986.6|981.6|986.1|981.1|7
1739922600000|2025-02-18 23:50:00|986.2|981.2|986|981|986.3|981.3|985.9|980.9|5
1739922900000|2025-02-18 23:55:00|986.1|981.1|986.1|981.1|986.2|981.2|985.9|980.9|7
1739923200000|2025-02-19 00:00:00|986.2|981.2|986.3|981.3|986.5|981.5|986.1|981.1|16
1739923500000|2025-02-19 00:05:00|986.1|981.1|985.8|980.8|986.4|981.4|985.8|980.8|5
1739923800000|2025-02-19 00:10:00|985.7|980.7|985.7|980.7|985.8|980.8|985.5|980.5|10
1739924100000|2025-02-19 00:15:00|985.6|980.6|986.6|981.6|986.6|981.6|985.6|980.6|16
1739924400000|2025-02-19 00:20:00|986.4|981.4|986.7|981.7|986.7|981.7|986|981|10
1739924700000|2025-02-19 00:25:00|986.6|981.6|986.5|981.5|986.6|981.6|986.4|981.4|14
1739925000000|2025-02-19 00:30:00|986.4|981.4|986.2|981.2|986.4|981.4|986.1|981.1|7
1739925300000|2025-02-19 00:35:00|986.1|981.1|985.5|980.5|986.4|981.4|985.5|980.5|15
1739925600000|2025-02-19 00:40:00|985.4|980.4|985.6|980.6|985.8|980.8|985.3|980.3|7
1739925900000|2025-02-19 00:45:00|985.5|980.5|984.8|979.8|985.5|980.5|984.7|979.7|8
1739926200000|2025-02-19 00:50:00|984.5|979.5|983.9|978.9|984.6|979.6|983.7|978.7|20
1739926500000|2025-02-19 00:55:00|983.8|978.8|983.3|978.3|983.8|978.8|982.8|977.8|28
1739926800000|2025-02-19 01:00:00|983.4|978.4|983.9|978.9|985.2|981.7|982.8|978.4|54
1739927100000|2025-02-19 01:05:00|983.8|978.8|982.1|980.3|984.1|980.3|982|978.6|17
1739927400000|2025-02-19 01:10:00|982|980.2|982.1|977.1|982.9|980.2|982|977.1|22
1739927700000|2025-02-19 01:15:00|982|977|981.1|976.1|982|977|981|976|23
1739928000000|2025-02-19 01:20:00|981.2|976.2|981.1|976.1|981.2|976.2|980.7|975.7|17
1739928300000|2025-02-19 01:25:00|981.2|976.2|981.1|976.1|981.2|976.2|980.9|975.9|8
1739928600000|2025-02-19 01:30:00|981|976|981|976|981.1|976.1|980.9|975.9|9
1739928900000|2025-02-19 01:35:00|980.4|975.4|981.1|976.1|981.8|976.8|980.3|975.3|16
1739929200000|2025-02-19 01:40:00|981.4|976.4|982.4|977.4|982.8|977.8|981.4|976.4|32
1739929500000|2025-02-19 01:45:00|982.5|977.5|982.9|977.9|983|978|982.1|977.1|29
1739929800000|2025-02-19 01:50:00|983|978|983.8|978.8|984.5|979.5|983|978|23
1739930100000|2025-02-19 01:55:00|983.7|978.7|983.1|978.1|983.7|978.7|983.1|978.1|20
1739930400000|2025-02-19 02:00:00|983|978|982.5|977.5|983.3|978.3|982.1|977.1|27
1739930700000|2025-02-19 02:05:00|982.3|977.3|982|977|982.3|977.3|981.7|976.7|21
1739931000000|2025-02-19 02:10:00|981.8|976.8|981.3|976.3|981.8|976.8|981.2|976.2|17
1739931300000|2025-02-19 02:15:00|981.6|976.6|982.5|977.5|982.6|977.6|981.6|976.6|24
1739931600000|2025-02-19 02:20:00|982.4|977.4|981.7|976.7|982.6|977.6|981.7|976.7|25
1739931900000|2025-02-19 02:25:00|981.5|976.5|980.7|975.7|981.6|976.6|980.7|975.7|15
1739932200000|2025-02-19 02:30:00|981.1|976.1|982|977|982.4|977.4|981.1|976.1|43
1739932500000|2025-02-19 02:35:00|981.9|976.9|981|976|981.9|976.9|980.8|975.8|28
1739932800000|2025-02-19 02:40:00|980.9|975.9|980.9|975.9|981|976|980.1|975.1|30
1739933100000|2025-02-19 02:45:00|980.8|975.8|980.2|975.2|980.8|975.8|980.1|975.1|20
1739933400000|2025-02-19 02:50:00|980.1|975.1|979.4|974.4|980.1|975.1|979.1|974.1|42
1739933700000|2025-02-19 02:55:00|979.2|974.2|980.4|975.4|980.5|975.5|978.9|973.9|32
1739934000000|2025-02-19 03:00:00|980.2|975.2|979.9|974.9|980.5|975.5|979.5|974.5|28
1739934300000|2025-02-19 03:05:00|979.8|974.8|980.3|975.3|980.3|975.3|979.5|974.5|24
1739934600000|2025-02-19 03:10:00|980.4|975.4|980.7|975.7|981|976|980.3|975.3|17
1739934900000|2025-02-19 03:15:00|980.6|975.6|980.2|975.2|980.6|975.6|979.9|974.9|20
1739935200000|2025-02-19 03:20:00|980.1|975.1|981|976|981.1|976.1|980|975|33
1739935500000|2025-02-19 03:25:00|980.9|975.9|981.7|976.7|982|977|980.8|975.8|24
1739935800000|2025-02-19 03:30:00|981.8|976.8|981.9|976.9|982.1|977.1|981.8|976.8|10
1739936100000|2025-02-19 03:35:00|981.8|976.8|981.9|976.9|982.2|977.2|981.6|976.6|24
1739936400000|2025-02-19 03:40:00|982|977|983|978|983|978|981.9|976.9|17
1739936700000|2025-02-19 03:45:00|982.9|977.9|982.6|977.6|982.9|977.9|982.4|977.4|17
1739937000000|2025-02-19 03:50:00|982.8|977.8|982.6|977.6|983|978|982.6|977.6|11
1739937300000|2025-02-19 03:55:00|982.7|977.7|982.8|977.8|983|978|982.6|977.6|10
1739937600000|2025-02-19 04:00:00|982.7|977.7|981.9|976.9|984.4|977.7|981.8|975.2|28
1739937900000|2025-02-19 04:05:00|981.8|976.8|981|976|981.8|976.8|981|976|20
1739938200000|2025-02-19 04:10:00|980.8|975.8|979.2|974.2|981|976|979.2|974.2|18
1739938500000|2025-02-19 04:15:00|979.1|974.1|979.1|974.1|979.2|974.2|979|974|9
1739938800000|2025-02-19 04:20:00|979.2|974.2|978.4|973.4|979.3|974.3|978.4|973.4|14
1739939100000|2025-02-19 04:25:00|978.3|973.3|978.2|973.2|978.7|973.7|978.2|973.2|8
1739939400000|2025-02-19 04:30:00|978.4|973.4|978.8|973.8|979|974|978.3|973.3|21
1739939700000|2025-02-19 04:35:00|978.9|973.9|979.3|974.3|979.3|974.3|978|973|19
1739940000000|2025-02-19 04:40:00|979.5|974.5|979.6|974.6|979.6|974.6|979.4|974.4|8
1739940300000|2025-02-19 04:45:00|979.5|974.5|979.3|974.3|979.8|974.8|979.1|974.1|15
1739940600000|2025-02-19 04:50:00|979.1|974.1|978.8|973.8|979.2|974.2|978.5|973.5|7
1739940900000|2025-02-19 04:55:00|978.9|973.9|978.9|973.9|979.1|974.1|978.8|973.8|9
1739941200000|2025-02-19 05:00:00|979.1|974.1|978.3|973.3|979.1|974.1|978.1|973.1|20
1739941500000|2025-02-19 05:05:00|978.2|973.2|977.9|972.9|978.6|973.6|977.9|972.9|18
1739941800000|2025-02-19 05:10:00|978|973|977.9|972.9|978.4|973.4|977.9|972.9|14
1739942100000|2025-02-19 05:15:00|978|973|978.3|973.3|978.4|973.4|978|973|17
1739942400000|2025-02-19 05:20:00|978.4|973.4|979.1|974.1|979.4|974.4|978.3|973.3|20
1739942700000|2025-02-19 05:25:00|979|974|979.3|974.3|979.3|974.3|978.9|973.9|7
1739943000000|2025-02-19 05:30:00|979.4|974.4|980.6|975.6|980.6|975.6|979.4|974.4|18
1739943300000|2025-02-19 05:35:00|980.7|975.7|981.1|976.1|981.8|976.8|980.6|975.6|42
1739943600000|2025-02-19 05:40:00|981|976|980.5|975.5|981|976|980.5|975.5|21
1739943900000|2025-02-19 05:45:00|980.6|975.6|980.6|975.6|980.7|975.7|980.5|975.5|5
1739944200000|2025-02-19 05:50:00|980.5|975.5|980.4|975.4|980.6|975.6|980|975|13
1739944500000|2025-02-19 05:55:00|980.7|975.7|981.3|976.3|981.3|976.3|980.3|975.3|15
1739944800000|2025-02-19 06:00:00|981.1|976.1|981.2|976.2|981.2|976.2|980.9|975.9|16
1739945100000|2025-02-19 06:05:00|981.3|976.3|982.1|977.1|982.3|977.3|981.3|976.3|23
1739945400000|2025-02-19 06:10:00|982.2|977.2|982|977|982.2|977.2|981.8|976.8|11
1739945700000|2025-02-19 06:15:00|981.9|976.9|981.7|976.7|982|977|981.4|976.4|23
1739946000000|2025-02-19 06:20:00|981.6|976.6|982.2|977.2|982.2|977.2|981.4|976.4|11
1739946300000|2025-02-19 06:25:00|982.1|977.1|981.5|976.5|982.1|977.1|981.4|976.4|14
1739946600000|2025-02-19 06:30:00|981.4|976.4|981.1|976.1|981.4|976.4|980.9|975.9|16
1739946900000|2025-02-19 06:35:00|981.2|976.2|980.9|975.9|981.2|976.2|980.7|975.7|20
1739947200000|2025-02-19 06:40:00|981|976|981.7|976.7|981.9|976.9|980.9|975.9|20
1739947500000|2025-02-19 06:45:00|981.8|976.8|981.3|976.3|981.8|976.8|981.3|976.3|10
1739947800000|2025-02-19 06:50:00|981.2|976.2|981|976|981.2|976.2|980.8|975.8|13
1739948100000|2025-02-19 06:55:00|981.2|976.2|981.2|976.2|981.4|976.4|980.8|975.8|48
1739948400000|2025-02-19 07:00:00|981.1|976.1|981.3|976.3|981.4|976.4|980.2|975.2|48
1739948700000|2025-02-19 07:05:00|981.2|976.2|981.9|976.9|981.9|976.9|981.1|976.1|43
1739949000000|2025-02-19 07:10:00|982|977|981.5|976.5|982.1|977.1|981.3|976.3|23
1739949300000|2025-02-19 07:15:00|981.4|976.4|982.4|977.4|982.6|977.6|981.4|976.4|32
1739949600000|2025-02-19 07:20:00|982.3|977.3|982.4|977.4|982.6|977.6|981.6|976.6|27
1739949900000|2025-02-19 07:25:00|982.6|977.6|984.6|979.6|984.7|979.7|982.3|977.3|30
1739950200000|2025-02-19 07:30:00|984.7|979.7|983.6|978.6|985|980|983.5|978.5|23
1739950500000|2025-02-19 07:35:00|983.8|978.8|983.4|978.4|983.9|978.9|983.1|978.1|28
1739950800000|2025-02-19 07:40:00|983.3|978.3|984.3|979.3|984.3|979.3|983.2|978.2|27
1739951100000|2025-02-19 07:45:00|984.4|979.4|985.5|980.5|985.8|980.8|984.3|979.3|30
1739951400000|2025-02-19 07:50:00|985.6|980.6|985.1|980.1|985.8|980.8|984.8|979.8|24
1739951700000|2025-02-19 07:55:00|985|980|983.7|978.7|985.1|980.1|983.7|978.7|25
1739952000000|2025-02-19 08:00:00|983.8|978.8|980.2|975.2|984|979|980.2|975.2|87
1739952300000|2025-02-19 08:05:00|979.9|974.9|980|975|980.2|975.2|978.8|973.8|45
1739952600000|2025-02-19 08:10:00|979.9|974.9|981|976|981.2|976.2|979.8|974.8|50
1739952900000|2025-02-19 08:15:00|981.3|976.3|982.5|977.5|983.9|978.9|981.2|976.2|60
1739953200000|2025-02-19 08:20:00|982.7|977.7|983.1|978.1|984|979|982.5|977.5|55
1739953500000|2025-02-19 08:25:00|983.4|978.4|985.1|980.1|985.4|980.4|983.4|978.4|37
1739953800000|2025-02-19 08:30:00|985.2|980.2|984.5|979.5|985.9|980.9|984.5|979.5|52
1739954100000|2025-02-19 08:35:00|984.4|979.4|985.7|980.7|985.8|980.8|984.4|979.4|34
1739954400000|2025-02-19 08:40:00|985.8|980.8|986.5|981.5|986.9|981.9|985.4|980.4|34
1739954700000|2025-02-19 08:45:00|986.4|981.4|985.7|980.7|986.6|981.6|984.7|979.7|31
1739955000000|2025-02-19 08:50:00|985.9|980.9|985.7|980.7|985.9|980.9|985.3|980.3|30
1739955300000|2025-02-19 08:55:00|985.6|980.6|985|980|985.6|980.6|985|980|25
1739955600000|2025-02-19 09:00:00|984.9|979.9|984.3|979.3|984.9|979.9|983.2|978.2|61
1739955900000|2025-02-19 09:05:00|984.2|979.2|983.6|978.6|984.4|979.4|983.5|978.5|44
1739956200000|2025-02-19 09:10:00|984|979|984.2|979.2|984.7|979.7|983.7|978.7|31
1739956500000|2025-02-19 09:15:00|984.5|979.5|985.6|980.6|986.2|981.2|984.3|979.3|51
1739956800000|2025-02-19 09:20:00|985.7|980.7|987.7|982.7|987.7|982.7|985.7|980.7|40
1739957100000|2025-02-19 09:25:00|987.5|982.5|988.7|983.7|988.8|983.8|987.5|982.5|47
1739957400000|2025-02-19 09:30:00|988.6|983.6|989|984|989.7|984.7|987.9|982.9|40
1739957700000|2025-02-19 09:35:00|988.9|983.9|988.4|983.4|989.2|984.2|986.6|981.6|40
1739958000000|2025-02-19 09:40:00|988.5|983.5|987.9|982.9|988.7|983.7|987.9|982.9|35
1739958300000|2025-02-19 09:45:00|987.8|982.8|988.9|983.9|988.9|983.9|987.5|982.5|37
1739958600000|2025-02-19 09:50:00|989.1|984.1|988.2|983.2|989.1|984.1|988.2|983.2|21
1739958900000|2025-02-19 09:55:00|988.1|983.1|988.8|983.8|989.3|984.3|987.7|982.7|31
1739959200000|2025-02-19 10:00:00|989|984|988.4|983.4|989.4|984.4|988.4|983.4|28
1739959500000|2025-02-19 10:05:00|988.7|983.7|987|982|988.7|983.7|987|982|32
1739959800000|2025-02-19 10:10:00|986.9|981.9|986.6|981.6|986.9|981.9|985.7|980.7|38
1739960100000|2025-02-19 10:15:00|986.7|981.7|987.5|982.5|988.1|983.1|986.7|981.7|37
1739960400000|2025-02-19 10:20:00|987.6|982.6|987.2|982.2|987.6|982.6|986.7|981.7|34
1739960700000|2025-02-19 10:25:00|987.3|982.3|987|982|988.2|983.2|986.9|981.9|44
1739961000000|2025-02-19 10:30:00|987.1|982.1|987.3|982.3|988.1|983.1|987|982|30
1739961300000|2025-02-19 10:35:00|987.2|982.2|987|982|987.3|982.3|986.6|981.6|28
1739961600000|2025-02-19 10:40:00|987.1|982.1|987.1|982.1|987.7|982.7|987.1|982.1|10
1739961900000|2025-02-19 10:45:00|987.2|982.2|986.5|981.5|987.2|982.2|986.3|981.3|28
1739962200000|2025-02-19 10:50:00|986.4|981.4|986.5|981.5|986.7|981.7|986.2|981.2|15
1739962500000|2025-02-19 10:55:00|986.6|981.6|986.7|981.7|987.7|982.7|986.6|981.6|27
1739962800000|2025-02-19 11:00:00|986.6|981.6|986.5|981.5|987|982|985.6|980.6|52
1739963100000|2025-02-19 11:05:00|986.6|981.6|986|981|987.2|982.2|986|981|31
1739963400000|2025-02-19 11:10:00|985.9|980.9|985.6|980.6|986|981|985.4|980.4|17
1739963700000|2025-02-19 11:15:00|985.7|980.7|986.7|981.7|986.7|981.7|985.7|980.7|32
1739964000000|2025-02-19 11:20:00|986.8|981.8|986.8|981.8|987|982|986.6|981.6|19
1739964300000|2025-02-19 11:25:00|986.9|981.9|987.6|982.6|987.8|982.8|986.9|981.9|19
1739964600000|2025-02-19 11:30:00|987.7|982.7|986.2|981.2|987.9|982.9|986.2|981.2|28
1739964900000|2025-02-19 11:35:00|986.3|981.3|986|981|987|982|986|981|24
1739965200000|2025-02-19 11:40:00|985.8|980.8|986.2|981.2|986.3|981.3|985.5|980.5|42
1739965500000|2025-02-19 11:45:00|986.1|981.1|985.6|980.6|986.2|981.2|985.6|980.6|10
1739965800000|2025-02-19 11:50:00|985.5|980.5|985.3|980.3|985.5|980.5|985|980|39
1739966100000|2025-02-19 11:55:00|985.4|980.4|984|979|985.6|980.6|983.9|978.9|47
1739966400000|2025-02-19 12:00:00|983.7|978.7|982.5|977.5|984|979|982.4|977.4|79
1739966700000|2025-02-19 12:05:00|982.4|977.4|983.1|978.1|983.3|978.3|981.6|976.6|57
1739967000000|2025-02-19 12:10:00|983|978|983.1|978.1|983.1|978.1|982.1|977.1|39
1739967300000|2025-02-19 12:15:00|983.3|978.3|982.6|977.6|983.9|978.9|982.5|977.5|32
1739967600000|2025-02-19 12:20:00|982.5|977.5|980.9|975.9|982.5|977.5|980.3|975.3|46
1739967900000|2025-02-19 12:25:00|980.7|975.7|979.8|974.8|981.7|976.7|979.7|974.7|44
1739968200000|2025-02-19 12:30:00|979.5|974.5|979|974|980.1|975.1|978.3|973.3|48
1739968500000|2025-02-19 12:35:00|978.9|973.9|982.2|977.2|982.3|977.3|978.5|973.5|86
1739968800000|2025-02-19 12:40:00|982|977|980.2|975.2|982|977|980|975|43
1739969100000|2025-02-19 12:45:00|980.1|975.1|979.5|974.5|980.7|975.7|979.4|974.4|51
1739969400000|2025-02-19 12:50:00|979.2|974.2|979.6|974.6|979.8|974.8|978.7|973.7|47
1739969700000|2025-02-19 12:55:00|979.5|974.5|978|973|979.5|974.5|978|973|51
1739970000000|2025-02-19 13:00:00|978.1|973.1|981.1|976.1|981.2|976.2|976.3|971.3|142
1739970300000|2025-02-19 13:05:00|981.3|976.3|980.8|975.8|982|977|980.3|975.3|131
1739970600000|2025-02-19 13:10:00|980.9|975.9|979|974|982.2|977.2|978.8|973.8|80
1739970900000|2025-02-19 13:15:00|979.1|974.1|979.3|974.3|980|975|978.7|973.7|80
1739971200000|2025-02-19 13:20:00|979.2|974.2|981.1|976.1|982|977|978.8|973.8|95
1739971500000|2025-02-19 13:25:00|981.2|976.2|982.4|977.4|982.7|977.7|980.7|975.7|81
1739971800000|2025-02-19 13:30:00|982.3|977.3|980.4|975.4|982.3|977.3|979.8|974.8|59
1739972100000|2025-02-19 13:35:00|980.7|975.7|980.7|975.7|982.1|977.1|980.2|975.2|67
1739972400000|2025-02-19 13:40:00|980.8|975.8|981.1|976.1|983|978|980.2|975.2|83
1739972700000|2025-02-19 13:45:00|981.2|976.2|980.2|975.2|981.2|976.2|978.8|973.8|69
1739973000000|2025-02-19 13:50:00|980|975|979.2|974.2|980.2|975.2|978.8|973.8|64
1739973300000|2025-02-19 13:55:00|979.3|974.3|978.4|973.4|980.2|975.2|978.4|973.4|49
1739973600000|2025-02-19 14:00:00|978.5|973.5|977.3|972.3|978.5|973.5|976.6|971.6|54
1739973900000|2025-02-19 14:05:00|977.2|972.2|977.2|972.2|977.9|972.9|976.7|971.7|45
1739974200000|2025-02-19 14:10:00|977.1|972.1|977.5|972.5|978|973|976.1|971.1|49
1739974500000|2025-02-19 14:15:00|977.2|972.2|977.7|972.7|978.1|973.1|976.7|971.7|38
1739974800000|2025-02-19 14:20:00|977.8|972.8|977.3|972.3|978.9|973.9|974.8|969.8|71
1739975100000|2025-02-19 14:25:00|977.2|972.2|977.5|972.5|978.2|973.2|976.1|971.1|80
1739975400000|2025-02-19 14:30:00|977.7|972.7|976.3|971.3|978.1|973.1|975.8|970.8|90
1739975700000|2025-02-19 14:35:00|976.2|971.2|976.9|971.9|977.9|975|975|970|68
1739976000000|2025-02-19 14:40:00|976.8|971.8|976.7|971.7|978|973|976.2|971.2|108
1739976300000|2025-02-19 14:45:00|976.9|971.9|977.1|972.1|978.1|973.1|976.7|971.7|78
1739976600000|2025-02-19 14:50:00|977|972|976.3|971.3|978.2|973.2|975.2|970.2|88
1739976900000|2025-02-19 14:55:00|976.2|971.2|976|971|977.3|972.3|975.5|970.5|108
1739977200000|2025-02-19 15:00:00|975.8|970.8|978.3|968.5|980.5|971.9|975|968.3|169
1739977500000|2025-02-19 15:05:00|978.4|968.3|977.1|972.1|979.4|972.3|976.3|968.1|161
1739977800000|2025-02-19 15:10:00|977|972|976.1|971.1|979.4|972.9|976.1|969.7|107
1739978100000|2025-02-19 15:15:00|977.6|969.6|976.7|971.7|978.6|973.6|976|969.4|107
1739978400000|2025-02-19 15:20:00|976.6|971.6|976.5|971.5|977.3|972.3|975.9|970.9|88
1739978700000|2025-02-19 15:25:00|976.4|971.4|976.5|971.5|976.6|971.6|975.7|970.7|56
1739979000000|2025-02-19 15:30:00|976.6|971.6|979.6|974.6|979.7|974.7|976.4|971.4|134
1739979300000|2025-02-19 15:35:00|979.8|974.8|979.3|974.3|980.2|975.2|978.3|973.3|89
1739979600000|2025-02-19 15:40:00|979.2|974.2|977.8|972.8|979.7|974.7|977.7|972.7|78
1739979900000|2025-02-19 15:45:00|978.1|973.1|977.2|972.2|978.1|973.1|976.7|971.7|48
1739980200000|2025-02-19 15:50:00|977.1|972.1|977.3|972.3|977.5|972.5|976.4|971.4|62
1739980500000|2025-02-19 15:55:00|977.2|972.2|973.2|968.2|977.4|972.4|973.1|968.1|96
1739980800000|2025-02-19 16:00:00|973.5|968.5|974.5|969.5|975.5|970.5|972.2|967.2|87
1739981100000|2025-02-19 16:05:00|974.4|969.4|976|971|976.3|971.3|973.7|968.7|84
1739981400000|2025-02-19 16:10:00|975.8|970.8|974.2|969.2|976|971|974.2|969.2|73
1739981700000|2025-02-19 16:15:00|974.3|969.3|974|969|974.6|969.6|973.4|968.4|59
1739982000000|2025-02-19 16:20:00|974.1|969.1|973.8|968.8|974.3|969.3|973.3|968.3|44
1739982300000|2025-02-19 16:25:00|973.9|968.9|973.6|968.6|974.4|969.4|973.6|968.6|37
1739982600000|2025-02-19 16:30:00|973.7|968.7|973.2|968.2|974|969|972.9|967.9|37
1739982900000|2025-02-19 16:35:00|973.3|968.3|972.3|967.3|973.6|968.6|972.1|967.1|34
1739983200000|2025-02-19 16:40:00|972.2|967.2|973.4|968.4|973.8|968.8|972.2|967.2|37
1739983500000|2025-02-19 16:45:00|973.3|968.3|974.6|969.6|974.9|969.9|972.8|967.8|45
1739983800000|2025-02-19 16:50:00|974.8|969.8|974.5|969.5|974.8|969.8|973.9|968.9|32
1739984100000|2025-02-19 16:55:00|974.4|969.4|973.7|968.7|974.5|969.5|973.5|968.5|19
1739984400000|2025-02-19 17:00:00|973.5|968.5|974.9|969.9|975.8|970.8|973.5|968.5|52
1739984700000|2025-02-19 17:05:00|974.8|969.8|975.3|970.3|975.3|970.3|973.9|968.9|39
1739985000000|2025-02-19 17:10:00|974.9|969.9|974.4|969.4|975.2|970.2|974.4|969.4|32
1739985300000|2025-02-19 17:15:00|974.6|969.6|974.7|969.7|974.9|969.9|974.3|969.3|25
1739985600000|2025-02-19 17:20:00|975.1|970.1|974.8|969.8|976|971|974.8|969.8|36
1739985900000|2025-02-19 17:25:00|974.7|969.7|974.7|969.7|975|970|973.8|968.8|33
1739986200000|2025-02-19 17:30:00|974.6|969.6|973.8|968.8|974.6|969.6|973.6|968.6|23
1739986500000|2025-02-19 17:35:00|974.1|969.1|974.5|969.5|974.6|969.6|974|969|19
1739986800000|2025-02-19 17:40:00|974.3|969.3|975.5|970.5|975.6|970.6|974.2|969.2|28
1739987100000|2025-02-19 17:45:00|975.7|970.7|975.8|970.8|976.2|971.2|975.7|970.7|24
1739987400000|2025-02-19 17:50:00|975.9|970.9|975.5|970.5|975.9|970.9|975|970|17
1739987700000|2025-02-19 17:55:00|975.3|970.3|975|970|975.5|970.5|974.9|969.9|18
1739988000000|2025-02-19 18:00:00|975.1|970.1|976.5|971.5|978.5|971.5|975.1|968.6|46
1739988300000|2025-02-19 18:05:00|978.7|970.2|977.6|972.6|979.4|972.6|976.7|970|64
1739988600000|2025-02-19 18:10:00|977.8|972.8|975.1|970.1|977.9|972.9|975.1|970.1|53
1739988900000|2025-02-19 18:15:00|975.2|970.2|975.6|970.6|976.2|971.2|975.1|970.1|30
1739989200000|2025-02-19 18:20:00|975.5|970.5|975.9|970.9|975.9|970.9|975|970|33
1739989500000|2025-02-19 18:25:00|975.8|970.8|976.1|971.1|976.2|971.2|975.7|970.7|40
1739989800000|2025-02-19 18:30:00|976.2|971.2|976.2|971.2|976.7|971.7|975.9|970.9|44
1739990100000|2025-02-19 18:35:00|975.9|970.9|975.8|970.8|976.4|971.4|975.8|970.8|27
1739990400000|2025-02-19 18:40:00|975.9|970.9|976.8|971.8|976.8|971.8|975.9|970.9|23
1739990700000|2025-02-19 18:45:00|976.9|971.9|977.1|972.1|977.2|972.2|976.9|971.9|9
1739991000000|2025-02-19 18:50:00|977.3|972.3|976.8|971.8|977.5|972.5|976.8|971.8|24
1739991300000|2025-02-19 18:55:00|977|972|979.9|969.9|979.9|972.8|977|969.9|25
1739991600000|2025-02-19 19:00:00|980.8|969.8|977.9|972.9|980.8|973.4|977.5|969.7|35
1739991900000|2025-02-19 19:05:00|977.8|972.8|977.4|972.4|978.1|973.1|977.3|972.3|22
1739992200000|2025-02-19 19:10:00|977.3|972.3|978.2|973.2|978.2|973.2|977.1|972.1|20
1739992500000|2025-02-19 19:15:00|978.1|973.1|978.6|973.6|978.9|973.9|978.1|973.1|21
1739992800000|2025-02-19 19:20:00|978.7|973.7|978.3|973.3|978.8|973.8|978.3|973.3|33
1739993100000|2025-02-19 19:25:00|978.4|973.4|978.5|973.5|978.9|973.9|978.1|973.1|23
1739993400000|2025-02-19 19:30:00|978.7|973.7|978.4|973.4|978.7|973.7|978.4|973.4|17
1739993700000|2025-02-19 19:35:00|978.3|973.3|977.6|972.6|978.3|973.3|977.6|972.6|11
1739994000000|2025-02-19 19:40:00|977.7|972.7|978.2|973.2|978.2|973.2|977.7|972.7|13
1739994300000|2025-02-19 19:45:00|978.4|973.4|978.4|973.4|978.4|973.4|978.1|973.1|19
1739994600000|2025-02-19 19:50:00|978.5|973.5|978.9|973.9|979|974|978.4|973.4|14
1739994900000|2025-02-19 19:55:00|978.8|973.8|978.7|973.7|978.9|973.9|978.7|973.7|25
1739995200000|2025-02-19 20:00:00|978.8|973.8|979.7|974.7|979.8|974.8|978.7|973.7|19
1739995500000|2025-02-19 20:05:00|979.6|974.6|979.5|974.5|979.6|974.6|979.5|974.5|4
1739995800000|2025-02-19 20:10:00|979.6|974.6|979.4|974.4|979.6|974.6|979.4|974.4|5
1739996100000|2025-02-19 20:15:00|979.5|974.5|979.7|974.7|979.7|974.7|979.5|974.5|5
1739997000000|2025-02-19 20:30:00|980|975|979.8|974.8|980|975|979.8|974.8|3
1739997300000|2025-02-19 20:35:00|979.9|974.9|979.6|974.6|980.1|975.1|979.6|974.6|18
1739997600000|2025-02-19 20:40:00|979.7|974.7|979.7|974.7|979.8|974.8|979.5|974.5|13
1739997900000|2025-02-19 20:45:00|979.6|974.6|979.8|974.8|979.9|974.9|979.6|974.6|15
1739998200000|2025-02-19 20:50:00|979.9|974.9|980.1|975.1|980.2|975.2|979.9|974.9|8
1739998500000|2025-02-19 20:55:00|979.3|974.3|979.6|974.6|979.8|974.8|979.3|974.3|12
1739998800000|2025-02-19 21:00:00|979.5|974.5|979.4|974.4|979.6|974.6|979.4|974.4|16
1739999100000|2025-02-19 21:05:00|979.6|974.6|979.3|974.3|979.7|974.7|979.3|974.3|7
1739999400000|2025-02-19 21:10:00|979.1|974.1|979.2|974.2|979.3|974.3|979.1|974.1|4
1739999700000|2025-02-19 21:15:00|979.3|974.3|979.5|974.5|979.5|974.5|979.3|974.3|5
1740000000000|2025-02-19 21:20:00|979.4|974.4|979.2|974.2|979.4|974.4|979.2|974.2|3
1740000300000|2025-02-19 21:25:00|979.1|974.1|978.8|973.8|979.3|974.3|978.7|973.7|9
1740000600000|2025-02-19 21:30:00|978.9|973.9|979.3|974.3|979.4|974.4|978.9|973.9|11
1740000900000|2025-02-19 21:35:00|979.2|974.2|979.1|974.1|979.3|974.3|979|974|15
1740001200000|2025-02-19 21:40:00|979|974|979|974|979|974|979|974|1
1740001500000|2025-02-19 21:45:00|979.2|974.2|979.5|974.5|979.5|974.5|979.1|974.1|12
1740001800000|2025-02-19 21:50:00|979.6|974.6|979.8|974.8|979.8|974.8|979.6|974.6|9
1740002100000|2025-02-19 21:55:00|979.6|974.6|978.8|973.8|979.7|974.7|978.7|973.7|19
1740006000000|2025-02-19 23:00:00|981|972.6|977.1|972.1|981|974.5|976.9|971.9|17
1740006300000|2025-02-19 23:05:00|976.9|971.9|976.3|971.3|977.2|972.2|975.9|970.9|14
1740006600000|2025-02-19 23:10:00|976|971|978.2|973.2|978.2|973.2|975.9|970.9|22
1740006900000|2025-02-19 23:15:00|978.1|973.1|977.1|972.1|978.3|973.3|976.8|971.8|17
1740007200000|2025-02-19 23:20:00|977.2|972.2|977|972|977.3|972.3|977|972|12
1740007500000|2025-02-19 23:25:00|976.8|971.8|976.8|971.8|977.2|972.2|976.7|971.7|12
1740007800000|2025-02-19 23:30:00|976.7|971.7|976.8|971.8|976.9|971.9|976.7|971.7|6
1740008100000|2025-02-19 23:35:00|976.9|971.9|977.5|972.5|977.5|972.5|976.9|971.9|11
1740008400000|2025-02-19 23:40:00|977.6|972.6|977.2|972.2|977.6|972.6|977|972|17
1740008700000|2025-02-19 23:45:00|977|972|976.8|971.8|977.1|972.1|976.6|971.6|9
1740009000000|2025-02-19 23:50:00|976.9|971.9|976.9|971.9|977|972|976.6|971.6|8
1740009300000|2025-02-19 23:55:00|977|972|977.3|972.3|977.3|972.3|977|972|8
1740009600000|2025-02-20 00:00:00|977.4|972.4|978|973|978.1|973.1|977.2|972.2|25
1740009900000|2025-02-20 00:05:00|978.1|973.1|978.4|973.4|978.7|973.7|977.8|972.8|30
1740010200000|2025-02-20 00:10:00|978.5|973.5|978.1|973.1|978.6|973.6|978|973|19
1740010500000|2025-02-20 00:15:00|978|973|977.3|972.3|978.2|973.2|977.3|972.3|10
1740010800000|2025-02-20 00:20:00|977.4|972.4|977.4|972.4|977.5|972.5|977.3|972.3|11
1740011100000|2025-02-20 00:25:00|977.2|972.2|977.2|972.2|977.5|972.5|977.1|972.1|13
1740011400000|2025-02-20 00:30:00|977.3|972.3|979.1|974.1|979.1|974.1|977.1|972.1|27
1740011700000|2025-02-20 00:35:00|979|974|979|974|979.2|974.2|978.9|973.9|15
1740012000000|2025-02-20 00:40:00|978.9|973.9|978.8|973.8|978.9|973.9|978.8|973.8|6
1740012300000|2025-02-20 00:45:00|978.7|973.7|978.7|973.7|978.7|973.7|978.6|973.6|7
1740012600000|2025-02-20 00:50:00|977.9|972.9|978.3|973.3|978.5|973.5|977.8|972.8|17
1740012900000|2025-02-20 00:55:00|978.5|973.5|978.5|973.5|978.7|973.7|977.9|972.9|25
1740013200000|2025-02-20 01:00:00|978.4|973.4|978.8|973.8|979.3|974.3|978.4|973.4|47
1740013500000|2025-02-20 01:05:00|978.7|973.7|977.9|972.9|978.7|973.7|977.7|972.7|41
1740013800000|2025-02-20 01:10:00|977.8|972.8|977.1|972.1|978|973|976.9|971.9|36
1740014100000|2025-02-20 01:15:00|977|972|977.2|972.2|977.5|972.5|976.8|971.8|44
1740014400000|2025-02-20 01:20:00|977.1|972.1|976.3|971.3|977.3|972.3|976.3|971.3|31
1740014700000|2025-02-20 01:25:00|976.2|971.2|975.7|970.7|976.4|971.4|975.6|970.6|26
1740015000000|2025-02-20 01:30:00|975.8|970.8|976.3|971.3|976.4|971.4|975.8|970.8|20
1740015300000|2025-02-20 01:35:00|976.4|971.4|976.2|971.2|976.4|971.4|975.8|970.8|34
1740015600000|2025-02-20 01:40:00|976.1|971.1|975.7|970.7|976.3|971.3|975.2|970.2|33
1740015900000|2025-02-20 01:45:00|975.6|970.6|975.3|970.3|975.7|970.7|974.7|969.7|37
1740016200000|2025-02-20 01:50:00|975.2|970.2|975.4|970.4|976.3|971.3|975.1|970.1|38
1740016500000|2025-02-20 01:55:00|975.3|970.3|975.3|970.3|975.7|970.7|975.2|970.2|21
1740016800000|2025-02-20 02:00:00|975.2|970.2|975.7|970.7|975.7|970.7|975|970|37
1740017100000|2025-02-20 02:05:00|975.6|970.6|975.8|970.8|975.9|970.9|975.3|970.3|27
1740017400000|2025-02-20 02:10:00|975.9|970.9|976.6|971.6|976.6|971.6|975.8|970.8|21
1740017700000|2025-02-20 02:15:00|977.1|972.1|976.4|971.4|977.1|972.1|976|971|27
1740018000000|2025-02-20 02:20:00|976.3|971.3|978|973|978|973|976.3|971.3|24
1740018300000|2025-02-20 02:25:00|977.9|972.9|978.4|973.4|978.8|973.8|977.9|972.9|35
1740018600000|2025-02-20 02:30:00|978.5|973.5|977.7|972.7|978.5|973.5|977.7|972.7|30
1740018900000|2025-02-20 02:35:00|977.8|972.8|979|974|979.4|974.4|977.3|972.3|62
1740019200000|2025-02-20 02:40:00|979.1|974.1|978.4|973.4|979.1|974.1|978.3|973.3|42
1740019500000|2025-02-20 02:45:00|978.3|973.3|979.8|974.8|979.8|974.8|978.3|973.3|41
1740019800000|2025-02-20 02:50:00|979.9|974.9|980.4|975.4|980.6|975.6|979.6|974.6|35
1740020100000|2025-02-20 02:55:00|980.5|975.5|981|976|981.3|976.3|980.3|975.3|39
1740020400000|2025-02-20 03:00:00|980.9|975.9|980.8|975.8|981.3|976.3|980.6|975.6|42
1740020700000|2025-02-20 03:05:00|980.7|975.7|979.9|974.9|980.9|975.9|979.5|974.5|33
1740021000000|2025-02-20 03:10:00|979.8|974.8|980|975|980.6|975.6|979.7|974.7|27
1740021300000|2025-02-20 03:15:00|979.9|974.9|979.9|974.9|980|975|979.5|974.5|18
1740021600000|2025-02-20 03:20:00|980|975|980.3|975.3|980.4|975.4|980|975|28
1740021900000|2025-02-20 03:25:00|980.4|975.4|980.3|975.3|980.4|975.4|980.1|975.1|15
1740022200000|2025-02-20 03:30:00|980.4|975.4|980.5|975.5|980.6|975.6|980.1|975.1|16
1740022500000|2025-02-20 03:35:00|980.4|975.4|981.2|976.2|981.4|976.4|980.4|975.4|22
1740022800000|2025-02-20 03:40:00|981.3|976.3|981.1|976.1|981.5|976.5|981|976|17
1740023100000|2025-02-20 03:45:00|981|976|981.2|976.2|981.4|976.4|980.9|975.9|19
1740023400000|2025-02-20 03:50:00|981.3|976.3|981.3|976.3|981.3|976.3|981.1|976.1|7
1740023700000|2025-02-20 03:55:00|981.2|976.2|980.4|975.4|981.2|976.2|980.4|975.4|16
1740024000000|2025-02-20 04:00:00|980.3|975.3|979.7|974.7|980.3|975.3|979.7|974.7|13
1740024300000|2025-02-20 04:05:00|979.8|974.8|980.1|975.1|980.2|975.2|979.5|974.5|26
1740024600000|2025-02-20 04:10:00|980.2|975.2|980.3|975.3|980.3|975.3|979.9|974.9|13
1740024900000|2025-02-20 04:15:00|980.2|975.2|980.2|975.2|980.5|975.5|980.2|975.2|14
1740025200000|2025-02-20 04:20:00|980.3|975.3|980.2|975.2|980.4|975.4|979.8|974.8|21
1740025500000|2025-02-20 04:25:00|980.1|975.1|980.6|975.6|980.6|975.6|980.1|975.1|11
1740025800000|2025-02-20 04:30:00|980.7|975.7|980.3|975.3|980.7|975.7|979.9|974.9|25
1740026100000|2025-02-20 04:35:00|980.2|975.2|980.8|975.8|980.8|975.8|980.2|975.2|18
1740026400000|2025-02-20 04:40:00|980.6|975.6|981.1|976.1|981.1|976.1|980.4|975.4|12
1740026700000|2025-02-20 04:45:00|981|976|980.5|975.5|981.1|976.1|980.4|975.4|17
1740027000000|2025-02-20 04:50:00|980.4|975.4|980.2|975.2|980.4|975.4|980.2|975.2|9
1740027300000|2025-02-20 04:55:00|980.3|975.3|980.2|975.2|980.5|975.5|980.2|975.2|8
1740027600000|2025-02-20 05:00:00|980.3|975.3|980.5|975.5|980.7|975.7|980.1|975.1|21
1740027900000|2025-02-20 05:05:00|980.7|975.7|981.2|976.2|981.4|976.4|980.7|975.7|14
1740028200000|2025-02-20 05:10:00|981.3|976.3|981.2|976.2|981.4|976.4|981.1|976.1|14
1740028500000|2025-02-20 05:15:00|981.1|976.1|981.8|976.8|981.9|976.9|981|976|18
1740028800000|2025-02-20 05:20:00|981.7|976.7|981.4|976.4|981.7|976.7|981.4|976.4|5
1740029100000|2025-02-20 05:25:00|981.3|976.3|981.3|976.3|981.5|976.5|981.1|976.1|18
1740029400000|2025-02-20 05:30:00|981.4|976.4|980.9|975.9|981.5|976.5|980.9|975.9|29
1740029700000|2025-02-20 05:35:00|980.8|975.8|980.6|975.6|981|976|980.5|975.5|24
1740030000000|2025-02-20 05:40:00|980.7|975.7|980.8|975.8|980.8|975.8|980.6|975.6|18
1740030300000|2025-02-20 05:45:00|980.7|975.7|980.7|975.7|980.8|975.8|980.5|975.5|11
1740030600000|2025-02-20 05:50:00|980.8|975.8|981|976|981.2|976.2|980.7|975.7|9
1740030900000|2025-02-20 05:55:00|980.9|975.9|981.4|976.4|981.4|976.4|980.7|975.7|12
1740031200000|2025-02-20 06:00:00|981.3|976.3|981.2|976.2|981.5|976.5|981.1|976.1|21
1740031500000|2025-02-20 06:05:00|981.1|976.1|981.5|976.5|981.6|976.6|980.8|975.8|24
1740031800000|2025-02-20 06:10:00|981.6|976.6|982.2|977.2|982.2|977.2|981.5|976.5|31
1740032100000|2025-02-20 06:15:00|982.1|977.1|982.2|977.2|982.3|977.3|981.7|976.7|16
1740032400000|2025-02-20 06:20:00|982.3|977.3|982|977|982.4|977.4|981.9|976.9|16
1740032700000|2025-02-20 06:25:00|981.8|976.8|981.6|976.6|982.2|977.2|981.6|976.6|19
1740033000000|2025-02-20 06:30:00|981.7|976.7|982.1|977.1|982.2|977.2|981.5|976.5|17
1740033300000|2025-02-20 06:35:00|982.2|977.2|980.7|975.7|982.2|977.2|980.6|975.6|25
1740033600000|2025-02-20 06:40:00|980.8|975.8|980|975|981.1|976.1|980|975|18
1740033900000|2025-02-20 06:45:00|979.8|974.8|979.9|974.9|980|975|979.7|974.7|24
1740034200000|2025-02-20 06:50:00|980.1|975.1|981.3|976.3|981.3|976.3|980.1|975.1|32
1740034500000|2025-02-20 06:55:00|981.4|976.4|980.7|975.7|981.4|976.4|980.7|975.7|27
1740034800000|2025-02-20 07:00:00|980.3|975.3|980.6|975.6|980.7|975.7|980.1|975.1|25
1740035100000|2025-02-20 07:05:00|980.7|975.7|980.7|975.7|980.8|975.8|980.3|975.3|11
1740035400000|2025-02-20 07:10:00|980.6|975.6|981|976|981|976|980.5|975.5|15
1740035700000|2025-02-20 07:15:00|980.9|975.9|981|976|981.3|976.3|980.8|975.8|18
1740036000000|2025-02-20 07:20:00|980.9|975.9|981|976|981|976|980.9|975.9|2
1740036900000|2025-02-20 07:35:00|982.8|977.8|982.4|977.4|983.2|978.2|982.1|977.1|32
1740037200000|2025-02-20 07:40:00|982.6|977.6|981.9|976.9|982.6|977.6|981.6|976.6|23
1740037500000|2025-02-20 07:45:00|981.8|976.8|981.3|976.3|981.9|976.9|980.9|975.9|23
1740037800000|2025-02-20 07:50:00|981.2|976.2|981.3|976.3|981.6|976.6|981.2|976.2|20
1740038100000|2025-02-20 07:55:00|981.2|976.2|981|976|981.4|976.4|980.9|975.9|25
1740038400000|2025-02-20 08:00:00|980.9|975.9|980.8|975.8|981.8|976.8|980.1|975.1|37
1740038700000|2025-02-20 08:05:00|980.7|975.7|980.4|975.4|981.1|976.1|979.8|974.8|38
1740039000000|2025-02-20 08:10:00|980.5|975.5|980.5|975.5|981|976|980.3|975.3|30
1740039300000|2025-02-20 08:15:00|980.4|975.4|980|975|980.5|975.5|979.5|974.5|22
1740039600000|2025-02-20 08:20:00|979.9|974.9|979.3|974.3|980|975|979.3|974.3|25
1740039900000|2025-02-20 08:25:00|979.5|974.5|980.5|975.5|980.6|975.6|979.2|974.2|27
1740040200000|2025-02-20 08:30:00|980.7|975.7|980.6|975.6|982|977|980.4|975.4|35
1740040500000|2025-02-20 08:35:00|980.5|975.5|979.4|974.4|980.6|975.6|979.3|974.3|20
1740040800000|2025-02-20 08:40:00|979.5|974.5|979.8|974.8|980|975|978.7|973.7|28
1740041100000|2025-02-20 08:45:00|980.2|975.2|980.7|975.7|981|976|979.8|974.8|36
1740041400000|2025-02-20 08:50:00|980.6|975.6|980.6|975.6|980.7|975.7|979.7|974.7|26
1740041700000|2025-02-20 08:55:00|980.7|975.7|981.2|976.2|981.2|976.2|980.6|975.6|21
1740042000000|2025-02-20 09:00:00|981.3|976.3|979.5|974.5|981.6|976.6|979.5|974.5|50
1740042300000|2025-02-20 09:05:00|979.6|974.6|979.4|974.4|979.9|974.9|977.6|972.6|41
1740042600000|2025-02-20 09:10:00|979.5|974.5|979.1|974.1|979.5|974.5|978.7|973.7|34
1740042900000|2025-02-20 09:15:00|979.2|974.2|981.3|976.3|981.5|976.5|979.2|974.2|39
1740043200000|2025-02-20 09:20:00|981.5|976.5|983.7|978.7|984.9|979.9|981.3|976.3|66
1740043500000|2025-02-20 09:25:00|984.1|979.1|983.6|978.6|984.2|979.2|982.9|977.9|23
1740043800000|2025-02-20 09:30:00|983.7|978.7|982.7|977.7|984|979|982.1|977.1|57
1740044100000|2025-02-20 09:35:00|982.9|977.9|982.4|977.4|983.3|978.3|981.9|976.9|27
1740044400000|2025-02-20 09:40:00|982.5|977.5|982.1|977.1|982.6|977.6|981.6|976.6|31
1740044700000|2025-02-20 09:45:00|982.3|977.3|982.3|977.3|982.5|977.5|982|977|27
1740045000000|2025-02-20 09:50:00|982.4|977.4|984|979|984.1|979.1|981.6|976.6|42
1740045300000|2025-02-20 09:55:00|983.9|978.9|983.8|978.8|984.3|979.3|983.7|978.7|22
1740045600000|2025-02-20 10:00:00|983.7|978.7|984.2|979.2|984.3|979.3|983.5|978.5|26
1740045900000|2025-02-20 10:05:00|984.1|979.1|983.7|978.7|984.9|979.9|983.4|978.4|22
1740046200000|2025-02-20 10:10:00|983.8|978.8|983.8|978.8|983.9|978.9|983.3|978.3|18
1740046500000|2025-02-20 10:15:00|984|979|982.5|977.5|984|979|982.3|977.3|23
1740046800000|2025-02-20 10:20:00|982.4|977.4|982.9|977.9|983|978|981.9|976.9|29
1740047100000|2025-02-20 10:25:00|983|978|983.3|978.3|983.3|978.3|982.6|977.6|17
1740047400000|2025-02-20 10:30:00|983.1|978.1|982.4|977.4|983.1|978.1|982.4|977.4|19
1740047700000|2025-02-20 10:35:00|982.3|977.3|980.7|975.7|982.3|977.3|980.6|975.6|32
1740048000000|2025-02-20 10:40:00|980.5|975.5|981.7|976.7|981.9|976.9|979.9|974.9|50
1740048300000|2025-02-20 10:45:00|981.8|976.8|981.4|976.4|982.3|977.3|981.4|976.4|23
1740048600000|2025-02-20 10:50:00|981.5|976.5|980.6|975.6|981.7|976.7|980.4|975.4|25
1740048900000|2025-02-20 10:55:00|981|976|981|976|981.7|976.7|981|976|17
1740049200000|2025-02-20 11:00:00|980.8|975.8|981.2|976.2|981.9|976.9|980.4|975.4|27
1740049500000|2025-02-20 11:05:00|981.1|976.1|981|976|981.5|976.5|980.8|975.8|24
1740049800000|2025-02-20 11:10:00|981.2|976.2|981.5|976.5|982|977|981.2|976.2|17
1740050100000|2025-02-20 11:15:00|981.4|976.4|979.8|974.8|981.4|976.4|979.6|974.6|34
1740050400000|2025-02-20 11:20:00|979.7|974.7|978.5|973.5|980.3|975.3|978.3|973.3|27
1740050700000|2025-02-20 11:25:00|978.6|973.6|980.1|975.1|980.1|975.1|978.4|973.4|32
1740051000000|2025-02-20 11:30:00|980.2|975.2|979.4|974.4|980.6|975.6|979.3|974.3|35
1740051300000|2025-02-20 11:35:00|979.3|974.3|978.4|973.4|979.7|974.7|978.4|973.4|26
1740051600000|2025-02-20 11:40:00|978.2|973.2|977.9|972.9|978.3|973.3|977.6|972.6|21
1740051900000|2025-02-20 11:45:00|977.8|972.8|979.1|974.1|979.1|974.1|977.5|972.5|43
1740052200000|2025-02-20 11:50:00|979.2|974.2|981.6|976.6|981.6|976.6|978.8|973.8|48
1740052500000|2025-02-20 11:55:00|981.8|976.8|982.2|977.2|982.6|977.6|981.6|976.6|62
1740052800000|2025-02-20 12:00:00|982|977|983|978|983|978|981.9|976.9|45
1740053100000|2025-02-20 12:05:00|982.9|977.9|982.5|977.5|983.8|978.8|982|977|50
1740053400000|2025-02-20 12:10:00|982.4|977.4|981.8|976.8|982.9|977.9|981|976|62
1740053700000|2025-02-20 12:15:00|981.7|976.7|982.2|977.2|983|978|981.6|976.6|48
1740054000000|2025-02-20 12:20:00|982.4|977.4|980.9|975.9|983.1|978.1|980.4|975.4|64
1740054300000|2025-02-20 12:25:00|981|976|981.2|976.2|981.5|976.5|980.4|975.4|61
1740054600000|2025-02-20 12:30:00|981.5|976.5|982.5|977.5|982.6|977.6|981.1|976.1|47
1740054900000|2025-02-20 12:35:00|982.6|977.6|982.6|977.6|983.3|978.3|982.3|977.3|48
1740055200000|2025-02-20 12:40:00|982.5|977.5|981.6|976.6|982.6|977.6|981.5|976.5|39
1740055500000|2025-02-20 12:45:00|981.7|976.7|980.9|975.9|981.9|976.9|980.8|975.8|30
1740055800000|2025-02-20 12:50:00|981|976|981.5|976.5|981.5|976.5|980.2|975.2|43
1740056100000|2025-02-20 12:55:00|981.6|976.6|983.9|978.9|983.9|978.9|981.1|976.1|51
1740056400000|2025-02-20 13:00:00|984.1|979.1|982.1|977.1|984.9|979.9|981.6|976.6|110
1740056700000|2025-02-20 13:05:00|982|977|982.6|977.6|983.6|978.6|981.2|976.2|106
1740057000000|2025-02-20 13:10:00|982.7|977.7|982.3|977.3|983.3|978.3|982.2|977.2|81
1740057300000|2025-02-20 13:15:00|982.4|977.4|983.2|978.2|983.2|978.2|981.5|976.5|73
1740057600000|2025-02-20 13:20:00|983.9|978.9|983.5|978.5|985.2|980.2|983.2|978.2|104
1740057900000|2025-02-20 13:25:00|983.7|978.7|983|978|984.2|979.2|982.9|977.9|55
1740058200000|2025-02-20 13:30:00|983.1|978.1|984|979|985.5|980.5|982.7|977.7|96
1740058500000|2025-02-20 13:35:00|984.2|979.2|983.6|978.6|984.3|979.3|981.9|976.9|70
1740058800000|2025-02-20 13:40:00|983.5|978.5|983.1|978.1|984.3|979.3|982.6|977.6|45
1740059100000|2025-02-20 13:45:00|983|978|981.8|976.8|983|978|981.8|976.8|43
1740059400000|2025-02-20 13:50:00|981.9|976.9|982.2|977.2|983|978|981.1|976.1|76
1740059700000|2025-02-20 13:55:00|982.1|977.1|982.3|977.3|983.4|978.4|982|977|52
1740060000000|2025-02-20 14:00:00|982|977|981.1|976.1|982.5|977.5|979.8|974.8|71
1740060300000|2025-02-20 14:05:00|981.2|976.2|980.8|975.8|981.5|976.5|979.3|974.3|103
1740060600000|2025-02-20 14:10:00|980.4|975.4|978.8|973.8|980.9|975.9|978.3|973.3|92
1740060900000|2025-02-20 14:15:00|978.9|973.9|979.5|974.5|980.9|975.9|978.9|973.9|72
1740061200000|2025-02-20 14:20:00|979.8|974.8|979.3|974.3|979.9|974.9|978.4|973.4|43
1740061500000|2025-02-20 14:25:00|979.5|974.5|980.6|975.6|981|976|979.5|974.5|61
1740061800000|2025-02-20 14:30:00|980.9|975.9|981.7|976.7|982.1|977.1|980.5|975.5|93
1740062100000|2025-02-20 14:35:00|981.9|976.9|982.8|977.8|983.8|978.8|981.7|976.7|99
1740062400000|2025-02-20 14:40:00|982.7|977.7|983|978|983.6|978.6|981.7|976.7|82
1740062700000|2025-02-20 14:45:00|983.1|978.1|981.9|976.9|983.5|978.5|980.7|975.7|77
1740063000000|2025-02-20 14:50:00|982|977|983|978|983.9|978.9|981.9|976.9|69
1740063300000|2025-02-20 14:55:00|982.8|977.8|981.7|976.7|982.8|977.8|981.2|976.2|78
1740063600000|2025-02-20 15:00:00|981.3|976.3|981.4|976.4|981.5|976.5|980.3|975.3|112
1740063900000|2025-02-20 15:05:00|981.5|976.5|983.2|978.2|983.4|978.4|981.5|976.5|84
1740064200000|2025-02-20 15:10:00|983|978|983.9|978.9|984.2|979.2|982.4|977.4|69
1740064500000|2025-02-20 15:15:00|984|979|982.9|977.9|984.3|979.3|982.7|977.7|45
1740064800000|2025-02-20 15:20:00|982.8|977.8|982.5|977.5|983|978|982.3|977.3|32
1740065100000|2025-02-20 15:25:00|982.6|977.6|981.6|976.6|983.8|978.8|981.6|976.6|40
1740065400000|2025-02-20 15:30:00|981.5|976.5|980.7|975.7|981.8|976.8|980.5|975.5|44
1740065700000|2025-02-20 15:35:00|980.6|975.6|980.2|975.2|980.7|975.7|979.6|974.6|38
1740066000000|2025-02-20 15:40:00|980.1|975.1|983.8|978.8|983.9|978.9|980.1|975.1|73
1740066300000|2025-02-20 15:45:00|983.7|978.7|982.4|977.4|983.7|978.7|981.8|976.8|68
1740066600000|2025-02-20 15:50:00|982.2|977.2|983|978|983.1|978.1|982|977|63
1740066900000|2025-02-20 15:55:00|982.9|977.9|983.1|978.1|983.3|978.3|982.7|977.7|31
1740067200000|2025-02-20 16:00:00|983.3|978.3|983.5|978.5|984|979|982.1|977.1|74
1740067500000|2025-02-20 16:05:00|983.6|978.6|984|979|984.1|979.1|983.1|978.1|40
1740067800000|2025-02-20 16:10:00|984.1|979.1|984.7|979.7|985.1|980.1|984.1|979.1|27
1740068100000|2025-02-20 16:15:00|984.9|979.9|983.3|978.3|985|980|982.4|977.4|47
1740068400000|2025-02-20 16:20:00|983.4|978.4|984.4|979.4|984.6|979.6|983.4|978.4|48
1740068700000|2025-02-20 16:25:00|984.3|979.3|984.9|979.9|985.5|980.5|984.3|979.3|47
1740069000000|2025-02-20 16:30:00|985|980|984.6|979.6|985.3|980.3|984.6|979.6|25
1740069300000|2025-02-20 16:35:00|984.8|979.8|983.4|978.4|984.8|979.8|982.9|977.9|43
1740069600000|2025-02-20 16:40:00|983.3|978.3|983.4|978.4|983.6|978.6|982.5|977.5|33
1740069900000|2025-02-20 16:45:00|983.3|978.3|982.7|977.7|983.4|978.4|982.5|977.5|31
1740070200000|2025-02-20 16:50:00|982.8|977.8|983|978|983.3|978.3|982.8|977.8|25
1740070500000|2025-02-20 16:55:00|983.1|978.1|982.7|977.7|983.5|978.5|982.7|977.7|20
1740070800000|2025-02-20 17:00:00|982.6|977.6|982.2|977.2|982.9|977.9|982|977|39
1740071100000|2025-02-20 17:05:00|982.1|977.1|982.7|977.7|983|978|981.5|976.5|37
1740071400000|2025-02-20 17:10:00|982.8|977.8|983.6|978.6|983.7|978.7|982.8|977.8|27
1740071700000|2025-02-20 17:15:00|983.5|978.5|983.1|978.1|983.6|978.6|982.7|977.7|31
1740072000000|2025-02-20 17:20:00|983.3|978.3|983.7|978.7|983.9|978.9|983.3|978.3|28
1740072300000|2025-02-20 17:25:00|983.8|978.8|983.9|978.9|984.6|979.6|983.6|978.6|34
1740072600000|2025-02-20 17:30:00|984|979|984.2|979.2|984.3|979.3|983.6|978.6|30
1740072900000|2025-02-20 17:35:00|984.1|979.1|984.6|979.6|985.2|980.2|984|979|33
1740073200000|2025-02-20 17:40:00|984.7|979.7|985.4|980.4|985.6|980.6|983.9|978.9|32
1740073500000|2025-02-20 17:45:00|985.3|980.3|985.3|980.3|985.5|980.5|984.5|979.5|30
1740073800000|2025-02-20 17:50:00|985.4|980.4|986|981|986.5|981.5|985.3|980.3|35
1740074100000|2025-02-20 17:55:00|986.1|981.1|984.5|979.5|986.2|981.2|984.5|979.5|37
1740074400000|2025-02-20 18:00:00|984.4|979.4|984.9|979.9|985|980|984.1|979.1|45
1740074700000|2025-02-20 18:05:00|984.6|979.6|984.3|979.3|984.7|979.7|983.5|978.5|34
1740075000000|2025-02-20 18:10:00|984.5|979.5|984.6|979.6|984.7|979.7|984.3|979.3|20
1740075300000|2025-02-20 18:15:00|984.7|979.7|984.5|979.5|984.9|979.9|984.1|979.1|22
1740075600000|2025-02-20 18:20:00|984.4|979.4|984.6|979.6|984.7|979.7|984|979|20
1740075900000|2025-02-20 18:25:00|984.4|979.4|984.9|979.9|984.9|979.9|984.2|979.2|19
1740076200000|2025-02-20 18:30:00|984.8|979.8|985.1|980.1|985.2|980.2|984.5|979.5|27
1740076500000|2025-02-20 18:35:00|984.9|979.9|984.2|979.2|984.9|979.9|984|979|24
1740076800000|2025-02-20 18:40:00|984|979|984.2|979.2|984.2|979.2|983.7|978.7|16
1740077100000|2025-02-20 18:45:00|984.4|979.4|984.5|979.5|984.5|979.5|984.1|979.1|20
1740077400000|2025-02-20 18:50:00|984.4|979.4|984.1|979.1|984.5|979.5|984|979|16
1740077700000|2025-02-20 18:55:00|984|979|984.3|979.3|984.6|979.6|983.9|978.9|11
1740078000000|2025-02-20 19:00:00|984.2|979.2|983.8|978.8|984.4|979.4|983.7|978.7|17
1740078300000|2025-02-20 19:05:00|983.6|978.6|983.8|978.8|984.1|979.1|983.5|978.5|24
1740078600000|2025-02-20 19:10:00|983.9|978.9|984.2|979.2|984.4|979.4|983.9|978.9|17
1740078900000|2025-02-20 19:15:00|984.1|979.1|983.9|978.9|984.2|979.2|983.9|978.9|8
1740079200000|2025-02-20 19:20:00|984|979|984.1|979.1|984.6|979.6|984|979|17
1740079500000|2025-02-20 19:25:00|983.9|978.9|983.7|978.7|983.9|978.9|983.6|978.6|12
1740079800000|2025-02-20 19:30:00|983.5|978.5|983.4|978.4|983.6|978.6|983.3|978.3|15
1740080100000|2025-02-20 19:35:00|983.3|978.3|982.9|977.9|983.4|978.4|982.9|977.9|23
1740080400000|2025-02-20 19:40:00|983|978|983.6|978.6|983.6|978.6|982.8|977.8|20
1740080700000|2025-02-20 19:45:00|983.5|978.5|984|979|984|979|983.3|978.3|15
1740081000000|2025-02-20 19:50:00|984.1|979.1|984|979|984.2|979.2|983.7|978.7|22
1740081300000|2025-02-20 19:55:00|984.1|979.1|984|979|984.5|979.5|984|979|13
1740081600000|2025-02-20 20:00:00|984.1|979.1|983.6|978.6|984.1|979.1|983.5|978.5|13
1740081900000|2025-02-20 20:05:00|983.7|978.7|983.5|978.5|983.7|978.7|983.3|978.3|13
1740082200000|2025-02-20 20:10:00|983.4|978.4|983.1|978.1|983.5|978.5|983|978|11
1740082500000|2025-02-20 20:15:00|983|978|982.7|977.7|983.1|978.1|982.6|977.6|13
1740082800000|2025-02-20 20:20:00|982.6|977.6|982.9|977.9|982.9|977.9|982.6|977.6|12
1740083100000|2025-02-20 20:25:00|982.7|977.7|983|978|983.1|978.1|982.7|977.7|11
1740083400000|2025-02-20 20:30:00|982.9|977.9|982.7|977.7|982.9|977.9|982.5|977.5|12
1740083700000|2025-02-20 20:35:00|982.6|977.6|982.4|977.4|982.6|977.6|982.2|977.2|14
1740084000000|2025-02-20 20:40:00|982.5|977.5|982.6|977.6|982.6|977.6|982.4|977.4|8
1740084300000|2025-02-20 20:45:00|982.5|977.5|983|978|983.1|978.1|982.5|977.5|12
1740084600000|2025-02-20 20:50:00|982.9|977.9|982.6|977.6|983|978|982.6|977.6|13
1740084900000|2025-02-20 20:55:00|982.7|977.7|982.9|977.9|983.1|978.1|982.5|977.5|20
1740085200000|2025-02-20 21:00:00|983|978|982.9|977.9|983.5|978.5|982.9|977.9|13
1740085500000|2025-02-20 21:05:00|983|978|983.3|978.3|983.3|978.3|983|978|8
1740085800000|2025-02-20 21:10:00|983.4|978.4|983.3|978.3|983.6|978.6|983.3|978.3|7
1740086100000|2025-02-20 21:15:00|983.4|978.4|983.3|978.3|983.4|978.4|983.3|978.3|12
1740086400000|2025-02-20 21:20:00|983.4|978.4|983.7|978.7|983.7|978.7|983.3|978.3|6
1740086700000|2025-02-20 21:25:00|983.8|978.8|983.8|978.8|983.8|978.8|983.8|978.8|1
1740087000000|2025-02-20 21:30:00|983.9|978.9|984.3|979.3|984.6|979.6|983.8|978.8|13
1740087300000|2025-02-20 21:35:00|984.1|979.1|983.9|978.9|986|979.1|983.9|977.9|5
1740087600000|2025-02-20 21:40:00|984.1|979.1|984|979|984.1|979.1|984|979|2
1740087900000|2025-02-20 21:45:00|983.8|978.8|983.7|978.7|983.8|978.8|983.5|978.5|8
1740088200000|2025-02-20 21:50:00|983.8|978.8|983.5|978.5|983.8|978.8|983.5|978.5|11
1740088500000|2025-02-20 21:55:00|983.6|978.6|984.3|979.3|984.3|979.3|983.6|978.6|14
1740092400000|2025-02-20 23:00:00|984.6|979.6|984.7|979.7|985|980|984.6|979.6|8
1740092700000|2025-02-20 23:05:00|984.9|979.9|984.8|979.8|984.9|979.9|984.7|979.7|7
1740093000000|2025-02-20 23:10:00|984.7|979.7|984.5|979.5|984.7|979.7|984.4|979.4|6
1740093300000|2025-02-20 23:15:00|984.6|979.6|984.8|979.8|984.8|979.8|984.4|979.4|12
1740093600000|2025-02-20 23:20:00|984.7|979.7|984.7|979.7|984.7|979.7|984.4|979.4|8
1740093900000|2025-02-20 23:25:00|984.6|979.6|984.6|979.6|984.7|979.7|984.5|979.5|5
1740094200000|2025-02-20 23:30:00|984.7|979.7|984.8|979.8|985|980|984.6|979.6|20
1740094500000|2025-02-20 23:35:00|984.9|979.9|984.8|979.8|984.9|979.9|984.6|979.6|5
1740094800000|2025-02-20 23:40:00|984.9|979.9|984.9|979.9|985.2|980.2|984.9|979.9|10
1740095100000|2025-02-20 23:45:00|984.8|979.8|984.4|979.4|984.8|979.8|984.3|979.3|20
1740095400000|2025-02-20 23:50:00|984.2|979.2|984.5|979.5|984.6|979.6|984.2|979.2|8
1740095700000|2025-02-20 23:55:00|984.4|979.4|984.6|979.6|984.6|979.6|984|979|17
1740096000000|2025-02-21 00:00:00|984.7|979.7|984.5|979.5|984.8|979.8|984.5|979.5|12
1740096300000|2025-02-21 00:05:00|984.4|979.4|984.2|979.2|984.4|979.4|984.1|979.1|5
1740096600000|2025-02-21 00:10:00|984.3|979.3|984.3|979.3|984.4|979.4|984.2|979.2|7
1740096900000|2025-02-21 00:15:00|984.4|979.4|984|979|984.4|979.4|983.9|978.9|9
1740097500000|2025-02-21 00:25:00|982.5|977.5|981.8|976.8|982.5|977.5|981.5|976.5|15
1740097800000|2025-02-21 00:30:00|981.9|976.9|982.2|977.2|982.4|977.4|981.9|976.9|13
1740098100000|2025-02-21 00:35:00|982.3|977.3|982.4|977.4|982.4|977.4|982.1|977.1|10
1740098400000|2025-02-21 00:40:00|982.6|977.6|982.4|977.4|982.7|977.7|982.3|977.3|11
1740098700000|2025-02-21 00:45:00|982.5|977.5|982.9|977.9|982.9|977.9|982.5|977.5|6
1740099000000|2025-02-21 00:50:00|982.8|977.8|982.8|977.8|983|978|982.8|977.8|12
1740099300000|2025-02-21 00:55:00|982.7|977.7|982.9|977.9|983|978|982.7|977.7|5
1740099600000|2025-02-21 01:00:00|982.7|977.7|982.7|977.7|983.3|978.3|982.6|977.6|28
1740099900000|2025-02-21 01:05:00|982.6|977.6|982.9|977.9|983.3|978.3|982.6|977.6|25
1740100200000|2025-02-21 01:10:00|983|978|983.4|978.4|983.5|978.5|982.9|977.9|25
1740100500000|2025-02-21 01:15:00|983.5|978.5|983.7|978.7|983.7|978.7|983.3|978.3|17
1740100800000|2025-02-21 01:20:00|983.6|978.6|984.4|979.4|984.9|979.9|983.5|978.5|28
1740101100000|2025-02-21 01:25:00|984.5|979.5|983.7|978.7|984.5|979.5|983.6|978.6|17
1740101400000|2025-02-21 01:30:00|983.8|978.8|982.8|977.8|983.9|978.9|982.7|977.7|24
1740101700000|2025-02-21 01:35:00|982.7|977.7|981.4|976.4|982.8|977.8|981.3|976.3|23
1740102000000|2025-02-21 01:40:00|981.5|976.5|980.8|975.8|981.5|976.5|980.4|975.4|36
1740102300000|2025-02-21 01:45:00|980.9|975.9|979.1|974.1|981|976|979.1|974.1|25
1740102600000|2025-02-21 01:50:00|979.2|974.2|979.8|974.8|979.9|974.9|978.9|973.9|37
1740102900000|2025-02-21 01:55:00|979.9|974.9|979.2|974.2|980.2|975.2|978.9|973.9|26
1740103200000|2025-02-21 02:00:00|979.1|974.1|979.6|974.6|979.8|974.8|978.9|973.9|38
1740103500000|2025-02-21 02:05:00|979.4|974.4|980.5|975.5|980.5|975.5|979.4|974.4|25
1740103800000|2025-02-21 02:10:00|980.6|975.6|981.5|976.5|981.6|976.6|980.2|975.2|35
1740104100000|2025-02-21 02:15:00|981.3|976.3|981.7|976.7|982|977|981.1|976.1|25
1740104400000|2025-02-21 02:20:00|981.5|976.5|981|976|981.5|976.5|981|976|21
1740104700000|2025-02-21 02:25:00|980.9|975.9|980.5|975.5|981.3|976.3|980.5|975.5|18
1740105000000|2025-02-21 02:30:00|980.6|975.6|980.9|975.9|981|976|980.2|975.2|29
1740105300000|2025-02-21 02:35:00|981|976|981.4|976.4|981.4|976.4|980.9|975.9|18
1740105600000|2025-02-21 02:40:00|981.6|976.6|980.9|975.9|981.6|976.6|980.6|975.6|18
1740105900000|2025-02-21 02:45:00|981|976|981.3|976.3|981.6|976.6|980.9|975.9|21
1740106200000|2025-02-21 02:50:00|981.4|976.4|981.5|976.5|981.5|976.5|980.9|975.9|24
1740106500000|2025-02-21 02:55:00|981.3|976.3|980.9|975.9|981.7|976.7|980.8|975.8|24
1740106800000|2025-02-21 03:00:00|981|976|980.1|975.1|981|976|979.9|974.9|39
1740107100000|2025-02-21 03:05:00|980.2|975.2|979.5|974.5|980.2|975.2|979.4|974.4|26
1740107400000|2025-02-21 03:10:00|979.4|974.4|977.7|972.7|979.5|974.5|977.5|972.5|30
1740107700000|2025-02-21 03:15:00|977.8|972.8|977.8|972.8|977.9|972.9|977.6|972.6|19
1740108000000|2025-02-21 03:20:00|977.9|972.9|978|973|978.7|973.7|977.6|972.6|29
1740108300000|2025-02-21 03:25:00|977.8|972.8|977.6|972.6|977.9|972.9|977.3|972.3|41
1740108600000|2025-02-21 03:30:00|977.5|972.5|977.5|972.5|977.8|972.8|977.4|972.4|25
1740108900000|2025-02-21 03:35:00|977.6|972.6|978.4|973.4|978.4|973.4|977.3|972.3|26
1740109200000|2025-02-21 03:40:00|978.5|973.5|978.4|973.4|978.9|973.9|978.3|973.3|15
1740109500000|2025-02-21 03:45:00|978.3|973.3|977.9|972.9|978.3|973.3|977.8|972.8|19
1740109800000|2025-02-21 03:50:00|977.8|972.8|977.9|972.9|977.9|972.9|977.4|972.4|12
1740110100000|2025-02-21 03:55:00|977.8|972.8|977.7|972.7|978.2|973.2|977.6|972.6|12
1740110400000|2025-02-21 04:00:00|977.6|972.6|977.7|972.7|977.9|972.9|977.3|972.3|17
1740110700000|2025-02-21 04:05:00|977.6|972.6|977.2|972.2|977.6|972.6|977|972|18
1740111000000|2025-02-21 04:10:00|977.3|972.3|977.2|972.2|977.8|972.8|977.1|972.1|17
1740111300000|2025-02-21 04:15:00|977.5|972.5|977.3|972.3|977.5|972.5|977.3|972.3|5
1740111600000|2025-02-21 04:20:00|977.2|972.2|977.6|972.6|977.7|972.7|977.2|972.2|14
1740111900000|2025-02-21 04:25:00|977.5|972.5|976.8|971.8|977.7|972.7|976.8|971.8|15
1740112200000|2025-02-21 04:30:00|976.7|971.7|977.3|972.3|977.3|972.3|976.7|971.7|12
1740112500000|2025-02-21 04:35:00|977.2|972.2|976.7|971.7|977.2|972.2|976.6|971.6|12
1740112800000|2025-02-21 04:40:00|976.5|971.5|976.5|971.5|976.7|971.7|976.4|971.4|11
1740113100000|2025-02-21 04:45:00|976.4|971.4|975.6|970.6|976.4|971.4|975.5|970.5|26
1740113400000|2025-02-21 04:50:00|975.1|970.1|975.5|970.5|975.6|970.6|975|970|20
1740113700000|2025-02-21 04:55:00|975.4|970.4|974.8|969.8|975.5|970.5|974.8|969.8|17
1740114000000|2025-02-21 05:00:00|974.7|969.7|975.1|970.1|975.4|970.4|974.7|969.7|21
1740114300000|2025-02-21 05:05:00|975.2|970.2|974.9|969.9|975.3|970.3|974.5|969.5|28
1740114600000|2025-02-21 05:10:00|975|970|975.1|970.1|975.2|970.2|974.7|969.7|22
1740114900000|2025-02-21 05:15:00|975.2|970.2|975.1|970.1|975.7|970.7|975.1|970.1|19
1740115200000|2025-02-21 05:20:00|975|970|974.5|969.5|975|970|974.5|969.5|17
1740115500000|2025-02-21 05:25:00|974.6|969.6|974.5|969.5|974.9|969.9|974.5|969.5|12
1740115800000|2025-02-21 05:30:00|974.4|969.4|975|970|975.1|970.1|974.4|969.4|43
1740116100000|2025-02-21 05:35:00|975.2|970.2|975.6|970.6|975.8|970.8|975.2|970.2|32
1740116400000|2025-02-21 05:40:00|975.7|970.7|975.5|970.5|976|971|975.5|970.5|17
1740116700000|2025-02-21 05:45:00|975.4|970.4|975.5|970.5|975.9|970.9|975.2|970.2|23
1740117000000|2025-02-21 05:50:00|975.4|970.4|974.9|969.9|975.6|970.6|974.8|969.8|16
1740117300000|2025-02-21 05:55:00|975.2|970.2|974.6|969.6|975.3|970.3|974.6|969.6|19
1740117600000|2025-02-21 06:00:00|974.5|969.5|973.6|968.6|974.9|969.9|973.6|968.6|38
1740117900000|2025-02-21 06:05:00|973.8|968.8|974.5|969.5|974.5|969.5|973.7|968.7|31
1740118200000|2025-02-21 06:10:00|974.4|969.4|975.1|970.1|975.4|970.4|974.4|969.4|23
1740118500000|2025-02-21 06:15:00|974.5|969.5|974.8|969.8|974.9|969.9|973.9|968.9|24
1740118800000|2025-02-21 06:20:00|974.9|969.9|974|969|975.2|970.2|974|969|14
1740119100000|2025-02-21 06:25:00|974.1|969.1|974|969|974.2|969.2|973.9|968.9|15
1740119400000|2025-02-21 06:30:00|974.1|969.1|975.8|970.8|976.1|971.1|974.1|969.1|70
1740119700000|2025-02-21 06:35:00|976.1|971.1|975.3|970.3|976.1|971.1|975.2|970.2|43
1740120000000|2025-02-21 06:40:00|975.6|970.6|975.4|970.4|975.8|970.8|975.3|970.3|25
1740120300000|2025-02-21 06:45:00|975.3|970.3|974.7|969.7|975.4|970.4|974.7|969.7|28
1740120600000|2025-02-21 06:50:00|974.8|969.8|975.4|970.4|975.6|970.6|974.7|969.7|22
1740120900000|2025-02-21 06:55:00|975.3|970.3|975|970|975.4|970.4|974.9|969.9|29
1740121200000|2025-02-21 07:00:00|974.9|969.9|977.9|972.9|978.1|973.1|974.7|969.7|55
1740121500000|2025-02-21 07:05:00|978|973|979.8|974.8|979.8|974.8|977.4|972.4|76
1740121800000|2025-02-21 07:10:00|979.7|974.7|979.5|974.5|980.1|975.1|979.1|974.1|52
1740122100000|2025-02-21 07:15:00|979.4|974.4|978.9|973.9|979.7|974.7|978.8|973.8|39
1740122400000|2025-02-21 07:20:00|980|975|979|974|980|975|978.8|973.8|30
1740122700000|2025-02-21 07:25:00|978.9|973.9|979.6|974.6|979.9|974.9|978.9|973.9|29
1740123000000|2025-02-21 07:30:00|979.5|974.5|980|975|980|975|979|974|33
1740123300000|2025-02-21 07:35:00|979.9|974.9|979.3|974.3|980.1|975.1|978.9|973.9|44
1740123600000|2025-02-21 07:40:00|979.1|974.1|979.2|974.2|979.3|974.3|978.7|973.7|46
1740123900000|2025-02-21 07:45:00|979.8|974.8|980.1|975.1|980.2|975.2|979.7|974.7|16
1740124200000|2025-02-21 07:50:00|980|975|980.2|975.2|980.3|975.3|980|975|16
1740124500000|2025-02-21 07:55:00|980.1|975.1|979.9|974.9|980.1|975.1|979.5|974.5|21
1740124800000|2025-02-21 08:00:00|979.8|974.8|975.9|970.9|980.1|975.1|975.9|970.9|46
1740125100000|2025-02-21 08:05:00|975.8|970.8|977|972|977.4|972.4|975.3|970.3|21
1740125400000|2025-02-21 08:10:00|976.9|971.9|976.3|971.3|977|972|976.2|971.2|26
1740125700000|2025-02-21 08:15:00|976|971|976.7|971.7|976.8|971.8|975.6|970.6|61
1740126000000|2025-02-21 08:20:00|976.6|971.6|976.9|971.9|977.5|972.5|975.4|970.4|88
1740126300000|2025-02-21 08:25:00|977|972|976.2|971.2|977|972|976.1|971.1|58
1740126600000|2025-02-21 08:30:00|976.4|971.4|977.4|972.4|977.7|972.7|976.2|971.2|69
1740126900000|2025-02-21 08:35:00|977.3|972.3|976.9|971.9|977.7|972.7|976.9|971.9|36
1740127200000|2025-02-21 08:40:00|977|972|975.4|970.4|977|972|975.4|970.4|32
1740127500000|2025-02-21 08:45:00|975.5|970.5|976.1|971.1|976.6|971.6|975.1|970.1|32
1740127800000|2025-02-21 08:50:00|976|971|975.2|970.2|976.6|971.6|974.6|969.6|29
1740128100000|2025-02-21 08:55:00|975.1|970.1|973.8|968.8|975.1|970.1|973.8|968.8|27
1740128400000|2025-02-21 09:00:00|973.7|968.7|975.7|970.7|975.9|971.7|973.4|968.6|66
1740128700000|2025-02-21 09:05:00|975.6|970.6|974.8|969.8|976|971|974.7|969.7|32
1740129000000|2025-02-21 09:10:00|974.9|969.9|974.1|969.1|975|970|973.9|968.9|36
1740129300000|2025-02-21 09:15:00|973.5|968.5|972.6|967.6|973.5|968.5|971.4|966.4|44
1740129600000|2025-02-21 09:20:00|972.7|967.7|972.3|967.3|973.2|968.2|972.1|967.1|46
1740129900000|2025-02-21 09:25:00|972.4|967.4|971.2|966.2|972.4|967.4|970.7|965.7|50
1740130200000|2025-02-21 09:30:00|971.3|966.3|974.1|969.1|974.1|969.1|971.2|966.2|53
1740130500000|2025-02-21 09:35:00|973.7|968.7|973.5|968.5|974.6|969.6|973.4|968.4|47
1740130800000|2025-02-21 09:40:00|973.4|968.4|973|968|973.5|968.5|972.7|967.7|20
1740131100000|2025-02-21 09:45:00|972.9|967.9|974.9|969.9|975.1|970.1|972.7|967.7|31
1740131400000|2025-02-21 09:50:00|974.8|969.8|975.1|970.1|975.4|970.4|974.8|969.8|25
1740131700000|2025-02-21 09:55:00|975|970|974.5|969.5|975|970|973.8|968.8|25
1740132000000|2025-02-21 10:00:00|974.3|969.3|975|970|975.7|970.7|974.2|969.2|47
1740132300000|2025-02-21 10:05:00|975.1|970.1|974.8|969.8|975.1|970.1|974.8|969.8|8
1740132600000|2025-02-21 10:10:00|974.9|969.9|974.8|969.8|975|970|974.5|969.5|14
1740132900000|2025-02-21 10:15:00|974.7|969.7|974.2|969.2|974.9|969.9|974.2|969.2|22
1740133200000|2025-02-21 10:20:00|974.1|969.1|974.4|969.4|974.5|969.5|974.1|969.1|13
1740133500000|2025-02-21 10:25:00|974.2|969.2|974.6|969.6|974.6|969.6|973.9|968.9|12
1740133800000|2025-02-21 10:30:00|974.5|969.5|974.1|969.1|974.6|969.6|974.1|969.1|11
1740134100000|2025-02-21 10:35:00|974.2|969.2|974.1|969.1|974.3|969.3|973.6|968.6|25
1740134400000|2025-02-21 10:40:00|974.2|969.2|973.2|968.2|974.2|969.2|973.1|968.1|30
1740134700000|2025-02-21 10:45:00|972.8|967.8|973.3|968.3|973.6|968.6|972.8|967.8|26
1740135000000|2025-02-21 10:50:00|973.4|968.4|972.9|967.9|973.5|968.5|972.4|967.4|28
1740135300000|2025-02-21 10:55:00|972.7|967.7|973.8|968.8|974.1|969.1|972.4|967.4|26
1740135600000|2025-02-21 11:00:00|973.7|968.7|975.1|970.1|975.1|970.1|973.6|968.6|21
1740135900000|2025-02-21 11:05:00|975.2|970.2|976.1|971.1|976.4|971.4|975|970|25
1740136200000|2025-02-21 11:10:00|976|971|976.4|971.4|976.5|971.5|975.8|970.8|24
1740136500000|2025-02-21 11:15:00|976.5|971.5|977.8|972.8|978.4|973.4|976.5|971.5|47
1740136800000|2025-02-21 11:20:00|977.7|972.7|978.3|973.3|978.3|973.3|976.8|971.8|49
1740137100000|2025-02-21 11:25:00|978.6|973.6|980.4|975.4|981.1|976.1|978.6|973.6|51
1740137400000|2025-02-21 11:30:00|980.2|975.2|979.8|974.8|980.7|975.7|979.4|974.4|39
1740137700000|2025-02-21 11:35:00|979.7|974.7|980.8|975.8|980.9|975.9|979.6|974.6|32
1740138000000|2025-02-21 11:40:00|980.9|975.9|981.4|976.4|982.1|977.1|980.9|975.9|49
1740138300000|2025-02-21 11:45:00|981.2|976.2|982|977|982|977|980.3|975.3|41
1740138600000|2025-02-21 11:50:00|982.1|977.1|982.1|977.1|982.1|977.1|981.4|976.4|33
1740138900000|2025-02-21 11:55:00|982|977|982|977|982.9|977.9|981.9|976.9|52
1740139200000|2025-02-21 12:00:00|981.9|976.9|982.7|977.7|982.7|977.7|980.7|975.7|76
1740139500000|2025-02-21 12:05:00|982.5|977.5|981.9|976.9|982.7|977.7|981.9|976.9|46
1740139800000|2025-02-21 12:10:00|982|977|982.1|977.1|982.5|977.5|981.7|976.7|37
1740140100000|2025-02-21 12:15:00|982.2|977.2|982.8|977.8|983.2|978.2|982.1|977.1|29
1740140400000|2025-02-21 12:20:00|982.7|977.7|982|977|983|978|982|977|35
1740140700000|2025-02-21 12:25:00|982.2|977.2|982.9|977.9|982.9|977.9|982.2|977.2|21
1740141000000|2025-02-21 12:30:00|983|978|981.7|976.7|983|978|981.5|976.5|43
1740141300000|2025-02-21 12:35:00|981.9|976.9|981.7|976.7|982.2|977.2|981.2|976.2|28
1740141600000|2025-02-21 12:40:00|981.6|976.6|981|976|981.7|976.7|981|976|24
1740141900000|2025-02-21 12:45:00|981.3|976.3|981.3|976.3|981.5|976.5|981.2|976.2|24
1740142200000|2025-02-21 12:50:00|981.1|976.1|980.4|975.4|981.4|976.4|980|975|32
1740142500000|2025-02-21 12:55:00|980.6|975.6|980.6|975.6|981.1|976.1|979.9|974.9|32
1740142800000|2025-02-21 13:00:00|980.5|975.5|983.4|978.4|983.8|978.8|980.3|975.3|63
1740143100000|2025-02-21 13:05:00|983.7|978.7|986.9|981.9|988.8|983.8|983.7|978.7|124
1740143400000|2025-02-21 13:10:00|987.1|982.1|986.1|981.1|987.2|982.2|985.2|980.2|66
1740143700000|2025-02-21 13:15:00|986.3|981.3|986.4|981.4|987.5|982.5|985.6|980.6|56
1740144000000|2025-02-21 13:20:00|986.2|981.2|983.9|978.9|986.6|981.6|983.4|978.4|87
1740144300000|2025-02-21 13:25:00|983.7|978.7|984.6|979.6|984.8|979.8|983.7|978.7|58
1740144600000|2025-02-21 13:30:00|984.7|979.7|980.5|975.5|985|980|980.4|975.4|96
1740144900000|2025-02-21 13:35:00|980.4|975.4|982|977|982|977|979.4|974.4|81
1740145200000|2025-02-21 13:40:00|981.8|976.8|980.3|975.3|982.2|977.2|980.1|975.1|81
1740145500000|2025-02-21 13:45:00|980.1|975.1|979.6|974.6|980.2|975.2|978.5|973.5|73
1740145800000|2025-02-21 13:50:00|979.5|974.5|979.8|974.8|981.8|976.8|979.4|974.4|55
1740146100000|2025-02-21 13:55:00|979.7|974.7|978.6|973.6|980.6|975.6|978.5|973.5|52
1740146400000|2025-02-21 14:00:00|978.3|973.3|980.5|975.5|981.2|976.2|977.9|972.9|107
1740146700000|2025-02-21 14:05:00|980.4|975.4|980.2|975.2|981.2|976.2|979.9|974.9|65
1740147000000|2025-02-21 14:10:00|980.3|975.3|980.1|975.1|981.8|975.6|979.2|973.5|68
1740147300000|2025-02-21 14:15:00|980|975|980.6|975.6|981.2|976.2|979.9|974.9|67
1740147600000|2025-02-21 14:20:00|980.7|975.7|979.3|974.3|981.2|976.2|979.2|974.2|57
1740147900000|2025-02-21 14:25:00|979.2|974.2|980.2|975.2|980.3|975.3|978.8|973.8|65
1740148200000|2025-02-21 14:30:00|980|975|977.5|972.5|980|975|977.1|972.1|137
1740148500000|2025-02-21 14:35:00|977.6|972.6|977.1|972.1|978.1|973.1|975.9|970.9|118
1740148800000|2025-02-21 14:40:00|976.9|971.9|976.3|971.3|978.2|973.2|975|970|109
1740149100000|2025-02-21 14:45:00|977|972|977.9|972.9|978.7|973.7|976.1|971.1|128
1740149400000|2025-02-21 14:50:00|977.7|972.7|977.5|972.5|978.5|973.5|976.3|971.3|102
1740149700000|2025-02-21 14:55:00|977.6|972.6|977.4|972.4|977.9|972.9|976.6|971.6|41
1740150000000|2025-02-21 15:00:00|976.8|971.8|976.5|971.5|977.9|972.9|975.3|970.3|121
1740150300000|2025-02-21 15:05:00|976.6|971.6|977.5|972.5|978|973|976.2|971.2|95
1740150600000|2025-02-21 15:10:00|977.4|972.4|975.2|970.2|978.1|973.1|975.2|970.2|94
1740150900000|2025-02-21 15:15:00|975.4|970.4|975|970|976.6|971.6|974.8|969.8|107
1740151200000|2025-02-21 15:20:00|974.9|969.9|974.5|969.5|975.9|970.9|973.8|968.8|91
1740151500000|2025-02-21 15:25:00|974.6|969.6|974.8|969.8|975.2|970.2|973.3|968.3|101
1740151800000|2025-02-21 15:30:00|974.7|969.7|974.2|969.2|976.5|971.5|974.1|969.1|88
1740152100000|2025-02-21 15:35:00|974.1|969.1|974.5|969.5|975.3|970.3|974.1|969.1|77
1740152400000|2025-02-21 15:40:00|974.4|969.4|975.2|970.2|975.9|970.9|974.2|969.2|77
1740152700000|2025-02-21 15:45:00|975.6|970.6|977.5|972.5|978|973|975.6|970.6|81
1740153000000|2025-02-21 15:50:00|977.4|972.4|978.8|973.8|978.9|973.9|977.4|972.4|47
1740153300000|2025-02-21 15:55:00|978.6|973.6|977.5|972.5|978.9|973.9|977.4|972.4|67
1740153600000|2025-02-21 16:00:00|977.6|972.6|978.8|973.8|978.8|973.8|976.7|971.7|59
1740153900000|2025-02-21 16:05:00|978.7|973.7|977.5|972.5|980.2|975.2|977.5|972.5|65
1740154200000|2025-02-21 16:10:00|977.4|972.4|976.7|971.7|977.9|972.9|976.7|971.7|63
1740154500000|2025-02-21 16:15:00|976.6|971.6|977.8|972.8|978.2|973.2|976.3|971.3|46
1740154800000|2025-02-21 16:20:00|977.7|972.7|977.6|972.6|978.3|973.3|976.7|971.7|47
1740155100000|2025-02-21 16:25:00|977.7|972.7|976.8|971.8|978.4|973.4|976.7|971.7|38
1740155400000|2025-02-21 16:30:00|976.9|971.9|978.8|973.8|978.8|973.8|976.3|971.3|45
1740155700000|2025-02-21 16:35:00|978.7|973.7|979.2|974.2|979.9|974.9|978.7|973.7|41
1740156000000|2025-02-21 16:40:00|979.4|974.4|978.8|973.8|979.9|974.9|978.7|973.7|33
1740156300000|2025-02-21 16:45:00|978.9|973.9|978.6|973.6|979.4|974.4|978.2|973.2|32
1740156600000|2025-02-21 16:50:00|978.5|973.5|976.5|971.5|978.6|973.6|976.1|971.1|47
1740156900000|2025-02-21 16:55:00|976.3|971.3|976.6|971.6|977.3|972.3|976.3|971.3|24
1740157200000|2025-02-21 17:00:00|976.8|971.8|977.8|972.8|978.4|973.4|976.7|971.7|34
1740157500000|2025-02-21 17:05:00|977.7|972.7|977.6|972.6|978.4|973.4|977.5|972.5|40
1740157800000|2025-02-21 17:10:00|977.5|972.5|977.6|972.6|977.8|972.8|977.2|972.2|29
1740158100000|2025-02-21 17:15:00|977.7|972.7|977.5|972.5|978.3|973.3|977.4|972.4|39
1740158400000|2025-02-21 17:20:00|977.6|972.6|976.1|971.1|977.6|972.6|976.1|971.1|25
1740158700000|2025-02-21 17:25:00|976|971|977.3|972.3|977.5|972.5|975.9|970.9|28
1740159000000|2025-02-21 17:30:00|977.5|972.5|977.1|972.1|977.7|972.7|976.3|971.3|46
1740159300000|2025-02-21 17:35:00|977.2|972.2|977.2|972.2|977.3|972.3|976.7|971.7|25
1740159600000|2025-02-21 17:40:00|977.3|972.3|978.5|973.5|978.5|973.5|977.2|972.2|39
1740159900000|2025-02-21 17:45:00|978.4|973.4|977.4|972.4|978.4|973.4|977.4|972.4|31
1740160200000|2025-02-21 17:50:00|977.3|972.3|975.6|970.6|977.3|972.3|975.6|970.6|37
1740160500000|2025-02-21 17:55:00|975.4|970.4|974.5|969.5|976|971|974.1|969.1|54
1740160800000|2025-02-21 18:00:00|974.4|969.4|974.7|969.7|975|970|973.8|968.8|40
1740161100000|2025-02-21 18:05:00|974.6|969.6|974.7|969.7|975.3|970.3|974.3|969.3|53
1740161400000|2025-02-21 18:10:00|974.5|969.5|973.7|968.7|974.5|969.5|973.4|968.4|43
1740161700000|2025-02-21 18:15:00|973.8|968.8|973.2|968.2|974|969|973.2|968.2|36
1740162000000|2025-02-21 18:20:00|973.1|968.1|972.8|967.8|973.3|968.3|972.6|967.6|37
1740162300000|2025-02-21 18:25:00|972.6|967.6|972.6|967.6|973.5|968.5|972.5|967.5|35
1740162600000|2025-02-21 18:30:00|972.7|967.7|972.5|967.5|972.7|967.7|972|967|30
1740162900000|2025-02-21 18:35:00|972.4|967.4|974.1|969.1|974.7|969.7|972.4|967.4|41
1740163200000|2025-02-21 18:40:00|974|969|973.7|968.7|974.1|969.1|973.6|968.6|14
1740163500000|2025-02-21 18:45:00|973.6|968.6|973.9|968.9|974|969|973.5|968.5|22
1740163800000|2025-02-21 18:50:00|974.1|969.1|973.6|968.6|974.1|969.1|973.4|968.4|23
1740164100000|2025-02-21 18:55:00|973.7|968.7|973.7|968.7|973.7|968.7|973.4|968.4|15
1740164400000|2025-02-21 19:00:00|973.5|968.5|973|968|973.6|968.6|973|968|26
1740164700000|2025-02-21 19:05:00|972.9|967.9|973.2|968.2|973.3|968.3|972.9|967.9|21
1740165000000|2025-02-21 19:10:00|973.4|968.4|973.7|968.7|973.8|968.8|973.2|968.2|24
1740165300000|2025-02-21 19:15:00|973.6|968.6|973.9|968.9|974.1|969.1|973.4|968.4|19
1740165600000|2025-02-21 19:20:00|973.8|968.8|973.1|968.1|973.8|968.8|972.9|967.9|18
1740165900000|2025-02-21 19:25:00|973|968|972.4|967.4|973.1|968.1|972.2|967.2|34
1740166200000|2025-02-21 19:30:00|972.5|967.5|971.9|966.9|972.7|967.7|971.9|966.9|21
1740166500000|2025-02-21 19:35:00|972|967|972|967|972.3|967.3|971.8|966.8|19
1740166800000|2025-02-21 19:40:00|971.9|966.9|971.8|966.8|971.9|966.9|971.4|966.4|19
1740167100000|2025-02-21 19:45:00|971.7|966.7|971.2|966.2|971.7|966.7|971.2|966.2|14
1740167400000|2025-02-21 19:50:00|971.3|966.3|971.7|966.7|971.7|966.7|971.3|966.3|25
1740167700000|2025-02-21 19:55:00|971.6|966.6|971.4|966.4|971.9|966.9|971.3|966.3|12
1740168000000|2025-02-21 20:00:00|971.3|966.3|971.9|966.9|971.9|966.9|971.3|966.3|20
1740168300000|2025-02-21 20:05:00|972|967|972.5|967.5|972.5|967.5|972|967|20
1740168600000|2025-02-21 20:10:00|972.4|967.4|972|967|972.4|967.4|972|967|16
1740168900000|2025-02-21 20:15:00|972.1|967.1|972.1|967.1|972.2|967.2|971.9|966.9|14
1740169200000|2025-02-21 20:20:00|972|967|972.2|967.2|972.5|967.5|971.5|966.5|30
1740169500000|2025-02-21 20:25:00|972.1|967.1|972.5|967.5|972.5|967.5|972|967|21
1740169800000|2025-02-21 20:30:00|972.6|967.6|973.1|968.1|973.4|968.4|972.5|967.5|14
1740170100000|2025-02-21 20:35:00|973|968|973.6|968.6|973.6|968.6|972.8|967.8|24
1740170400000|2025-02-21 20:40:00|973.7|968.7|973.9|968.9|974.1|969.1|973.7|968.7|17
1740170700000|2025-02-21 20:45:00|974.1|969.1|974.1|969.1|974.2|969.2|973.9|968.9|17
1740171000000|2025-02-21 20:50:00|973.9|968.9|973.9|968.9|974.1|969.1|973.9|968.9|9
1740171300000|2025-02-21 20:55:00|974|969|973.5|968.5|974|969|973.1|968.1|29
1740171600000|2025-02-21 21:00:00|973.7|968.7|973.9|968.9|973.9|968.9|973.4|968.4|13
1740171900000|2025-02-21 21:05:00|973.8|968.8|973.7|968.7|974|969|973.5|968.5|10
1740172200000|2025-02-21 21:10:00|973.6|968.6|974.1|969.1|974.1|969.1|973.6|968.6|11
1740172500000|2025-02-21 21:15:00|974|969|973.8|968.8|974.1|969.1|973.7|968.7|6
1740172800000|2025-02-21 21:20:00|973.7|968.7|973.6|968.6|973.8|968.8|973.6|968.6|4
1740173100000|2025-02-21 21:25:00|973.8|968.8|973.9|968.9|973.9|968.9|973.7|968.7|7
1740173400000|2025-02-21 21:30:00|973.8|968.8|974.8|969.8|974.8|969.8|973.7|968.7|14
1740173700000|2025-02-21 21:35:00|974.7|969.7|974.8|969.8|974.9|969.9|974.6|969.6|6
1740174000000|2025-02-21 21:40:00|974.9|969.9|974.9|969.9|975|970|974.7|969.7|8
1740174300000|2025-02-21 21:45:00|974.8|969.8|977.7|966.7|977.7|969.8|974.5|966.1|14
1740174600000|2025-02-21 21:50:00|977.8|966.8|977.9|966.9|977.9|966.9|977.8|966.8|4
1740352200000|2025-02-23 23:10:00|976.6|971.6|978|973|978.3|973.3|976.6|971.6|31
1740352500000|2025-02-23 23:15:00|978.1|973.1|979.1|974.1|979.3|974.3|978|973|30
1740352800000|2025-02-23 23:20:00|979|974|979.3|974.3|979.6|974.6|979|974|23
1740353100000|2025-02-23 23:25:00|979.4|974.4|978.4|973.4|979.4|974.4|978.4|973.4|27
1740353400000|2025-02-23 23:30:00|977.9|972.9|978.8|973.8|979.4|974.4|977.7|972.7|41
1740353700000|2025-02-23 23:35:00|978.9|973.9|978.8|973.8|979.1|974.1|978.5|973.5|24
1740354000000|2025-02-23 23:40:00|978.9|973.9|979.2|974.2|979.4|974.4|978.8|973.8|17
1740354300000|2025-02-23 23:45:00|979.4|974.4|979.1|974.1|979.9|974.9|979.1|974.1|46
1740354600000|2025-02-23 23:50:00|979.2|974.2|977.6|972.6|979.4|974.4|977.6|972.6|30
1740354900000|2025-02-23 23:55:00|977.8|972.8|977.6|972.6|977.9|972.9|977.1|972.1|23
1740355200000|2025-02-24 00:00:00|977.5|972.5|978.6|973.6|978.6|973.6|977.5|972.5|27
1740355500000|2025-02-24 00:05:00|978.2|973.2|979.3|974.3|979.3|974.3|978|973|36
1740355800000|2025-02-24 00:10:00|979.4|974.4|980.1|975.1|980.6|975.6|979.3|974.3|22
1740356100000|2025-02-24 00:15:00|980|975|981.3|976.3|981.4|976.4|980|975|19
1740356400000|2025-02-24 00:20:00|981.4|976.4|981.1|976.1|981.7|976.7|981.1|976.1|26
1740356700000|2025-02-24 00:25:00|980.9|975.9|981.1|976.1|981.4|976.4|980.4|975.4|32
1740357000000|2025-02-24 00:30:00|981|976|980.1|975.1|981.1|976.1|979.2|974.2|28
1740357300000|2025-02-24 00:35:00|980.2|975.2|979.6|974.6|980.4|975.4|979.5|974.5|21
1740357600000|2025-02-24 00:40:00|979.3|974.3|979|974|979.3|974.3|978.8|973.8|23
1740357900000|2025-02-24 00:45:00|979.3|974.3|979.4|974.4|980|975|979|974|26
1740358200000|2025-02-24 00:50:00|979.3|974.3|979.3|974.3|979.8|974.8|979.2|974.2|19
1740358500000|2025-02-24 00:55:00|979.4|974.4|978.8|973.8|979.4|974.4|978.7|973.7|44
1740358800000|2025-02-24 01:00:00|978.6|973.6|976.8|971.8|978.7|973.7|976.2|971.2|82
1740359100000|2025-02-24 01:05:00|976.9|971.9|977.3|972.3|977.7|972.7|976.5|971.5|68
1740359400000|2025-02-24 01:10:00|977.2|972.2|976.7|971.7|977.3|972.3|976.3|971.3|49
1740359700000|2025-02-24 01:15:00|976.6|971.6|977.1|972.1|977.6|972.6|976.3|971.3|49
1740360000000|2025-02-24 01:20:00|977|972|976.2|971.2|977.1|972.1|976.1|971.1|42
1740360300000|2025-02-24 01:25:00|976.3|971.3|977.3|972.3|977.6|972.6|976.1|971.1|44
1740360600000|2025-02-24 01:30:00|977.2|972.2|977.1|972.1|977.6|972.6|976|971|49
1740360900000|2025-02-24 01:35:00|977.2|972.2|977.3|972.3|977.8|972.8|977.1|972.1|32
1740361200000|2025-02-24 01:40:00|977.2|972.2|978.3|973.3|978.3|973.3|977.2|972.2|43
1740361500000|2025-02-24 01:45:00|978.4|973.4|978.1|973.1|978.8|973.8|977.9|972.9|44
1740361800000|2025-02-24 01:50:00|978|973|977.7|972.7|978.2|973.2|977.4|972.4|34
1740362100000|2025-02-24 01:55:00|977.6|972.6|977.4|972.4|977.8|972.8|977.2|972.2|38
1740362400000|2025-02-24 02:00:00|977.2|972.2|976.7|971.7|977.2|972.2|975.8|970.8|53
1740362700000|2025-02-24 02:05:00|976.8|971.8|977.1|972.1|977.3|972.3|976.6|971.6|31
1740363000000|2025-02-24 02:10:00|977|972|978.4|973.4|978.6|973.6|976.9|971.9|28
1740363300000|2025-02-24 02:15:00|978.5|973.5|979|974|979.4|974.4|978.3|973.3|35
1740363600000|2025-02-24 02:20:00|978.9|973.9|978.7|973.7|979.3|974.3|978.7|973.7|23
1740363900000|2025-02-24 02:25:00|978.6|973.6|979.8|974.8|980.2|975.2|978.6|973.6|25
1740364200000|2025-02-24 02:30:00|979.9|974.9|980.1|975.1|980.5|975.5|979.7|974.7|41
1740364500000|2025-02-24 02:35:00|980.2|975.2|980.9|975.9|981|976|980.1|975.1|24
1740364800000|2025-02-24 02:40:00|981|976|981.6|976.6|981.7|976.7|980.8|975.8|27
1740365100000|2025-02-24 02:45:00|981.5|976.5|982.2|977.2|982.9|977.9|981|976|49
1740365400000|2025-02-24 02:50:00|982|977|982.5|977.5|982.7|977.7|981.8|976.8|43
1740365700000|2025-02-24 02:55:00|982.6|977.6|982.6|977.6|982.7|977.7|982|977|32
1740366000000|2025-02-24 03:00:00|982.5|977.5|981.6|976.6|982.7|977.7|981.6|976.6|27
1740366300000|2025-02-24 03:05:00|981.5|976.5|981.9|976.9|982.3|977.3|981.4|976.4|27
1740366600000|2025-02-24 03:10:00|981.8|976.8|982.4|977.4|982.4|977.4|981.6|976.6|20
1740366900000|2025-02-24 03:15:00|982.6|977.6|983|978|983|978|982.3|977.3|26
1740367200000|2025-02-24 03:20:00|983.3|978.3|982.5|977.5|983.3|978.3|982.4|977.4|27
1740367500000|2025-02-24 03:25:00|982.4|977.4|982.2|977.2|982.5|977.5|981.9|976.9|30
1740367800000|2025-02-24 03:30:00|982.1|977.1|981.4|976.4|982.1|977.1|981.4|976.4|23
1740368100000|2025-02-24 03:35:00|981.3|976.3|981.2|976.2|981.6|976.6|980.9|975.9|31
1740368400000|2025-02-24 03:40:00|981.1|976.1|981.2|976.2|981.2|976.2|980.9|975.9|9
1740368700000|2025-02-24 03:45:00|981.3|976.3|981.1|976.1|981.5|976.5|981.1|976.1|14
1740369000000|2025-02-24 03:50:00|981.3|976.3|980.6|975.6|981.3|976.3|980.6|975.6|19
1740369300000|2025-02-24 03:55:00|980.7|975.7|981|976|981.1|976.1|980.4|975.4|19
1740369600000|2025-02-24 04:00:00|980.8|975.8|980.1|975.1|981|976|979.9|974.9|20
1740369900000|2025-02-24 04:05:00|980.4|975.4|980.6|975.6|980.6|975.6|980.2|975.2|13
1740370200000|2025-02-24 04:10:00|980.5|975.5|980.6|975.6|980.6|975.6|980.3|975.3|7
1740370500000|2025-02-24 04:15:00|980.5|975.5|980.8|975.8|980.8|975.8|980.3|975.3|9
1740370800000|2025-02-24 04:20:00|981|976|981.3|976.3|981.4|976.4|981|976|4
1740371100000|2025-02-24 04:25:00|981.5|976.5|981.6|976.6|981.9|976.9|981.5|976.5|11
1740371400000|2025-02-24 04:30:00|981.7|976.7|982|977|982.3|977.3|981.6|976.6|16
1740371700000|2025-02-24 04:35:00|981.8|976.8|981.2|976.2|981.8|976.8|981.1|976.1|11
1740372000000|2025-02-24 04:40:00|981.1|976.1|981.1|976.1|981.3|976.3|981|976|10
1740372600000|2025-02-24 04:50:00|981.2|976.2|980.7|975.7|981.2|976.2|980.7|975.7|12
1740372900000|2025-02-24 04:55:00|980.6|975.6|980.8|975.8|981|976|980.6|975.6|9
1740373200000|2025-02-24 05:00:00|980.6|975.6|980.6|975.6|981.2|976.2|980.6|975.6|14
1740373500000|2025-02-24 05:05:00|980.5|975.5|980.2|975.2|980.6|975.6|980.2|975.2|13
1740373800000|2025-02-24 05:10:00|980|975|980.3|975.3|980.3|975.3|979.7|974.7|15
1740374100000|2025-02-24 05:15:00|980.4|975.4|980.3|975.3|980.8|975.8|979.9|974.9|18
1740374400000|2025-02-24 05:20:00|980.2|975.2|980.3|975.3|980.3|975.3|980|975|13
1740374700000|2025-02-24 05:25:00|980.2|975.2|979.9|974.9|980.3|975.3|979.8|974.8|15
1740375000000|2025-02-24 05:30:00|979.8|974.8|979.8|974.8|979.9|974.9|979.2|974.2|26
1740375300000|2025-02-24 05:35:00|979.6|974.6|980.7|975.7|980.8|975.8|979.4|974.4|24
1740375600000|2025-02-24 05:40:00|980.8|975.8|980.4|975.4|980.8|975.8|980.1|975.1|13
1740375900000|2025-02-24 05:45:00|980.5|975.5|980.2|975.2|980.6|975.6|979.9|974.9|16
1740376200000|2025-02-24 05:50:00|980.3|975.3|979.8|974.8|980.4|975.4|979.8|974.8|8
1740376500000|2025-02-24 05:55:00|979.7|974.7|979.3|974.3|979.7|974.7|979.1|974.1|26
1740376800000|2025-02-24 06:00:00|979.1|974.1|978.2|973.2|979.1|974.1|978.1|973.1|31
1740377100000|2025-02-24 06:05:00|978.1|973.1|979.1|974.1|979.2|974.2|978.1|973.1|31
1740377400000|2025-02-24 06:10:00|979.2|974.2|978.8|973.8|979.2|974.2|978.5|973.5|30
1740377700000|2025-02-24 06:15:00|978.7|973.7|978.3|973.3|978.8|973.8|978.3|973.3|19
1740378000000|2025-02-24 06:20:00|978.2|973.2|979.1|974.1|979.1|974.1|978.2|973.2|21
1740378300000|2025-02-24 06:25:00|979.3|974.3|980.3|975.3|980.5|975.5|979.3|974.3|25
1740378600000|2025-02-24 06:30:00|980.2|975.2|979.7|974.7|980.4|975.4|979.7|974.7|18
1740378900000|2025-02-24 06:35:00|979.6|974.6|979.2|974.2|979.6|974.6|979.1|974.1|14
1740379200000|2025-02-24 06:40:00|979.1|974.1|978.9|973.9|979.3|974.3|978.8|973.8|30
1740379500000|2025-02-24 06:45:00|978.7|973.7|978.1|973.1|978.8|973.8|977.9|972.9|19
1740379800000|2025-02-24 06:50:00|978.2|973.2|978.5|973.5|978.6|973.6|978|973|21
1740380100000|2025-02-24 06:55:00|978.4|973.4|978.5|973.5|978.8|973.8|977.5|972.5|40
1740380400000|2025-02-24 07:00:00|978.4|973.4|978.9|973.9|979|974|978.3|973.3|43
1740380700000|2025-02-24 07:05:00|978.8|973.8|978.8|973.8|979.8|974.8|978.6|973.6|36
1740381000000|2025-02-24 07:10:00|978.9|973.9|978.8|973.8|979.3|974.3|978.4|973.4|50
1740381300000|2025-02-24 07:15:00|978.7|973.7|977.1|972.1|978.8|973.8|977.1|972.1|51
1740381600000|2025-02-24 07:20:00|977|972|977|972|977.4|972.4|976.6|971.6|58
1740381900000|2025-02-24 07:25:00|977.1|972.1|976.4|971.4|977.5|972.5|976.4|971.4|50
1740382200000|2025-02-24 07:30:00|976.8|971.8|977.8|972.8|978|973|976.8|971.8|41
1740382500000|2025-02-24 07:35:00|977.7|972.7|976.7|971.7|977.8|972.8|976.5|971.5|34
1740382800000|2025-02-24 07:40:00|976.6|971.6|974.5|969.5|976.6|971.6|974.4|969.4|43
1740383100000|2025-02-24 07:45:00|974.6|969.6|974.4|969.4|974.6|969.6|973.9|968.9|45
1740383400000|2025-02-24 07:50:00|974.5|969.5|974.7|969.7|975.1|970.1|974.4|969.4|32
1740383700000|2025-02-24 07:55:00|974.8|969.8|975.4|970.4|975.6|970.6|974.5|969.5|56
1740384000000|2025-02-24 08:00:00|975.5|970.5|976.6|971.6|976.8|971.8|975|970|76
1740384300000|2025-02-24 08:05:00|976.3|971.3|975.2|970.2|976.6|971.6|975.2|970.2|47
1740384600000|2025-02-24 08:10:00|975.1|970.1|974.9|969.9|975.5|970.5|973.1|968.1|52
1740384900000|2025-02-24 08:15:00|975|970|974.5|969.5|975.3|970.3|974.4|969.4|24
1740385200000|2025-02-24 08:20:00|974.4|969.4|973.5|968.5|974.7|969.7|973.4|968.4|40
1740385500000|2025-02-24 08:25:00|973.6|968.6|974.6|969.6|974.6|969.6|973.6|968.6|47
1740385800000|2025-02-24 08:30:00|974.5|969.5|971.7|966.7|974.7|969.7|971.7|966.7|52
1740386100000|2025-02-24 08:35:00|971.2|966.2|971.7|966.7|973.3|968.3|970.9|965.9|85
1740386400000|2025-02-24 08:40:00|971.6|966.6|971.8|966.8|972|967|970.6|965.6|82
1740386700000|2025-02-24 08:45:00|971.7|966.7|972.6|967.6|972.6|967.6|971|966|48
1740387000000|2025-02-24 08:50:00|972.5|967.5|974.4|969.4|974.8|969.8|972.3|967.3|74
1740387300000|2025-02-24 08:55:00|974.3|969.3|973.6|968.6|974.3|969.3|973.4|968.4|48
1740387600000|2025-02-24 09:00:00|973.5|968.5|974.7|969.7|975|970|973.3|968.3|56
1740387900000|2025-02-24 09:05:00|974.5|969.5|974.1|969.1|974.6|969.6|973.6|968.6|53
1740388200000|2025-02-24 09:10:00|974|969|973.1|968.1|974|969|972.9|967.9|39
1740388500000|2025-02-24 09:15:00|973|968|972.4|967.4|973.7|968.7|972|967|54
1740388800000|2025-02-24 09:20:00|972.5|967.5|972.5|967.5|973.4|968.4|972.4|967.4|29
1740389100000|2025-02-24 09:25:00|972.3|967.3|972.7|967.7|972.9|967.9|971.8|966.8|46
1740389400000|2025-02-24 09:30:00|972.6|967.6|972.9|967.9|973.1|968.1|972.1|967.1|43
1740389700000|2025-02-24 09:35:00|972.6|967.6|972.7|967.7|972.7|967.7|972.1|967.1|32
1740390000000|2025-02-24 09:40:00|972.6|967.6|972.6|967.6|972.7|967.7|971.9|966.9|28
1740390300000|2025-02-24 09:45:00|972.5|967.5|972.8|967.8|972.8|967.8|971.5|966.5|53
1740390600000|2025-02-24 09:50:00|972.7|967.7|972.3|967.3|973.9|967.8|972|965.9|36
1740390900000|2025-02-24 09:55:00|972.2|967.2|973.2|968.2|974.1|968.3|972|965.3|32
1740391200000|2025-02-24 10:00:00|973.1|968.1|971.9|966.9|973.5|968.5|971.3|966.3|60
1740391500000|2025-02-24 10:05:00|971.8|966.8|971.2|966.2|972|967|970.8|965.8|39
1740391800000|2025-02-24 10:10:00|971.1|966.1|970.5|965.5|971.2|966.2|970.3|965.3|59
1740392100000|2025-02-24 10:15:00|970.4|965.4|970.5|965.5|971.3|966.3|969.8|964.8|45
1740392400000|2025-02-24 10:20:00|970.4|965.4|970.4|965.4|971.3|966.3|970.2|965.2|41
1740392700000|2025-02-24 10:25:00|970.5|965.5|970.6|965.6|971|966|970.4|965.4|35
1740393000000|2025-02-24 10:30:00|970.5|965.5|971|966|972.8|966.3|969.4|962.5|63
1740393300000|2025-02-24 10:35:00|970.9|965.9|970.3|965.3|971.2|966.2|969.7|964.7|36
1740393600000|2025-02-24 10:40:00|970.6|965.6|972|963.6|972.6|965.6|969.8|962.5|56
1740393900000|2025-02-24 10:45:00|971.8|963.5|972.4|962.7|973|963.5|971.4|962.5|52
1740394200000|2025-02-24 10:50:00|972.6|962.6|972.3|963.9|972.9|964.1|971.6|961.8|64
1740394500000|2025-02-24 10:55:00|972.2|963.8|971.6|961.5|972.5|966.1|969|961.1|74
1740394800000|2025-02-24 11:00:00|971.7|961.7|974.8|963.8|974.8|963.8|970.9|961|104
1740395100000|2025-02-24 11:05:00|975.1|964.1|972.5|961.5|975.1|964.1|972.1|961.1|54
1740395400000|2025-02-24 11:10:00|972.6|961.6|972.4|963.9|973.6|964|972|961.4|51
1740395700000|2025-02-24 11:15:00|972.3|963.8|972.3|963.6|972.6|964|971.9|963.3|40
1740396000000|2025-02-24 11:20:00|972.2|963.4|971.2|966.2|972.7|966.5|970.3|962.6|48
1740396300000|2025-02-24 11:25:00|971.3|966.3|971|966|971.3|966.3|970.3|965.3|25
1740396600000|2025-02-24 11:30:00|970.9|965.9|971.5|966.5|971.5|966.5|970.1|965.1|31
1740396900000|2025-02-24 11:35:00|971.4|966.4|970.2|965.2|971.7|966.7|969.4|964.4|32
1740397200000|2025-02-24 11:40:00|970.1|965.1|969.5|964.5|970.3|965.3|968.9|963.9|41
1740397500000|2025-02-24 11:45:00|969.7|964.7|971.8|966.8|971.8|966.8|969.7|964.7|26
1740397800000|2025-02-24 11:50:00|971.9|966.9|972.2|967.2|973.3|968.3|971.6|966.6|59
1740398100000|2025-02-24 11:55:00|972.3|967.3|972.9|967.9|973.2|968.2|972.3|967.3|28
1740398400000|2025-02-24 12:00:00|972.4|967.4|971.7|966.7|972.5|967.5|971.4|966.4|67
1740398700000|2025-02-24 12:05:00|971.6|966.6|970.9|965.9|971.6|966.6|970.2|965.2|40
1740399000000|2025-02-24 12:10:00|970.8|965.8|970.7|965.7|971.3|966.3|970.4|965.4|40
1740399300000|2025-02-24 12:15:00|970.8|965.8|972.2|967.2|972.3|967.3|970.6|965.6|28
1740399600000|2025-02-24 12:20:00|972|967|972.6|967.6|973|968|972|967|41
1740399900000|2025-02-24 12:25:00|972.7|967.7|973.2|968.2|973.5|968.5|972.5|967.5|26
1740400200000|2025-02-24 12:30:00|973.3|968.3|974.4|969.4|974.4|969.4|973.2|968.2|35
1740400500000|2025-02-24 12:35:00|974.6|969.6|974.4|969.4|974.7|969.7|973.8|968.8|33
1740400800000|2025-02-24 12:40:00|974.5|969.5|973.6|968.6|974.5|969.5|973.5|968.5|26
1740401100000|2025-02-24 12:45:00|973.5|968.5|974.8|969.8|974.9|969.9|973.5|968.5|32
1740401400000|2025-02-24 12:50:00|975|970|974.9|969.9|975.5|970.5|974.7|969.7|41
1740401700000|2025-02-24 12:55:00|975|970|974.9|969.9|975.2|970.2|974.2|969.2|26
1740402000000|2025-02-24 13:00:00|974.7|969.7|972.5|967.5|974.7|969.7|971.7|966.7|70
1740402300000|2025-02-24 13:05:00|972.7|967.7|974.8|969.8|975.8|970.8|972.4|967.4|82
1740402600000|2025-02-24 13:10:00|974.7|969.7|975.6|970.6|975.8|970.8|974.7|969.7|53
1740402900000|2025-02-24 13:15:00|975.3|970.3|974.4|969.4|975.4|970.4|973.5|968.5|60
1740403200000|2025-02-24 13:20:00|974.1|969.1|973.3|968.3|974.5|969.5|972.8|967.8|92
1740403500000|2025-02-24 13:25:00|973.1|968.1|973.3|968.3|974.3|969.3|973.1|968.1|51
1740403800000|2025-02-24 13:30:00|973.7|968.7|972|967|973.7|968.7|971.4|966.4|65
1740404100000|2025-02-24 13:35:00|972.1|967.1|972.2|967.2|972.7|967.7|971.4|966.4|62
1740404400000|2025-02-24 13:40:00|972.1|967.1|971.6|966.6|972.6|967.6|971.2|966.2|74
1740404700000|2025-02-24 13:45:00|971.4|966.4|972.3|967.3|972.3|967.3|971.2|966.2|61
1740405000000|2025-02-24 13:50:00|972.1|967.1|972.3|967.3|974.3|969.3|971.1|966.1|68
1740405300000|2025-02-24 13:55:00|972.2|967.2|971.8|966.8|972.7|967.7|971.5|966.5|53
1740405600000|2025-02-24 14:00:00|971.6|966.6|972.5|967.5|973.7|968.7|971.3|966.3|107
1740405900000|2025-02-24 14:05:00|972.6|967.6|972.6|967.6|973|968|971.6|966.6|76
1740406200000|2025-02-24 14:10:00|972.5|967.5|970.9|965.9|972.8|967.8|970.7|965.7|61
1740406500000|2025-02-24 14:15:00|971|966|970.9|965.9|971.7|966.7|970.4|965.4|64
1740406800000|2025-02-24 14:20:00|970.8|965.8|970.3|965.3|970.9|965.9|970.1|965.1|44
1740407100000|2025-02-24 14:25:00|970.2|965.2|970|965|970.4|965.4|968.2|963.2|99
1740407400000|2025-02-24 14:30:00|969.7|964.7|968.4|963.4|969.9|964.9|967.9|962.9|135
1740407700000|2025-02-24 14:35:00|968.5|963.5|968.8|963.8|969.9|964.9|967.1|962.1|128
1740408000000|2025-02-24 14:40:00|968.6|963.6|970.5|965.5|970.5|965.5|968.5|963.5|80
1740408300000|2025-02-24 14:45:00|970.6|965.6|969.2|964.2|971.4|966.4|969|964|96
1740408600000|2025-02-24 14:50:00|969.1|964.1|968.9|963.9|969.2|964.2|968.2|963.2|83
1740408900000|2025-02-24 14:55:00|968.8|963.8|967.8|962.8|969.3|964.3|967.6|962.6|77
1740409200000|2025-02-24 15:00:00|967.7|962.7|967.1|962.1|968.5|963.5|966.2|961.2|134
1740409500000|2025-02-24 15:05:00|967.4|962.4|967.4|962.4|968|963|965.5|960.5|192
1740409800000|2025-02-24 15:10:00|967.5|962.5|970.1|965.1|970.9|965.9|967.5|962.5|145
1740410100000|2025-02-24 15:15:00|970|965|969.2|964.2|970.6|965.6|968.8|963.8|137
1740410400000|2025-02-24 15:20:00|969|964|968.3|963.3|969.8|964.8|967.7|962.7|120
1740410700000|2025-02-24 15:25:00|968.4|963.4|967.7|962.7|968.4|963.4|967.2|962.2|98
1740411000000|2025-02-24 15:30:00|967.9|962.9|968.5|963.5|968.9|963.9|967.2|962.2|103
1740411300000|2025-02-24 15:35:00|968.8|963.8|969.3|964.3|969.4|964.4|967.7|962.7|61
1740411600000|2025-02-24 15:40:00|969|964|968.6|963.6|970.3|965.3|968.2|963.2|83
1740411900000|2025-02-24 15:45:00|968.7|963.7|968.2|963.2|969|964|967.4|962.4|68
1740412200000|2025-02-24 15:50:00|968.6|963.6|968.6|963.6|969.1|964.1|967.8|962.8|86
1740412500000|2025-02-24 15:55:00|968.7|963.7|967.8|962.8|968.7|963.7|966.7|961.7|68
1740412800000|2025-02-24 16:00:00|967.7|962.7|968.6|963.6|969.1|964.1|967.7|962.7|60
1740413100000|2025-02-24 16:05:00|968.8|963.8|969.4|964.4|970.6|965.6|968.4|963.4|64
1740413400000|2025-02-24 16:10:00|969.3|964.3|968|963|969.3|964.3|968|963|47
1740413700000|2025-02-24 16:15:00|967.8|962.8|967.7|962.7|968.4|963.4|967.7|962.7|38
1740414000000|2025-02-24 16:20:00|967.8|962.8|966.4|961.4|967.9|962.9|966.3|961.3|50
1740414300000|2025-02-24 16:25:00|966.5|961.5|967|962|967.3|962.3|966.4|961.4|39
1740414600000|2025-02-24 16:30:00|966.7|961.7|967.5|962.5|967.8|962.8|966.4|961.4|38
1740414900000|2025-02-24 16:35:00|967.4|962.4|966.5|961.5|968.3|963.3|966.5|961.5|59
1740415200000|2025-02-24 16:40:00|966.9|961.9|967.3|962.3|967.4|962.4|966.7|961.7|25
1740415500000|2025-02-24 16:45:00|967.4|962.4|967.4|962.4|968|963|967.4|962.4|30
1740415800000|2025-02-24 16:50:00|967.3|962.3|968.6|963.6|968.7|963.7|967.3|962.3|45
1740416100000|2025-02-24 16:55:00|968.5|963.5|968.3|963.3|968.8|963.8|968.2|963.2|35
1740416400000|2025-02-24 17:00:00|968.4|963.4|969.3|964.3|969.7|964.7|968.3|963.3|33
1740416700000|2025-02-24 17:05:00|969.2|964.2|967.4|962.4|969.3|964.3|967.2|962.2|43
1740417000000|2025-02-24 17:10:00|967.5|962.5|969|964|969|964|967.5|962.5|36
1740417300000|2025-02-24 17:15:00|969.1|964.1|970.1|965.1|970.4|965.4|969|964|30
1740417600000|2025-02-24 17:20:00|970|965|970.2|965.2|970.5|965.5|969.9|964.9|36
1740417900000|2025-02-24 17:25:00|970.3|965.3|969.8|964.8|970.5|965.5|969.8|964.8|41
1740418200000|2025-02-24 17:30:00|969.7|964.7|969.3|964.3|969.9|964.9|969.1|964.1|31
1740418500000|2025-02-24 17:35:00|969.2|964.2|969.6|964.6|970|965|969|964|37
1740418800000|2025-02-24 17:40:00|969.7|964.7|969.6|964.6|969.8|964.8|969.3|964.3|11
1740419100000|2025-02-24 17:45:00|969.7|964.7|968.4|963.4|969.9|964.9|968.4|963.4|34
1740419400000|2025-02-24 17:50:00|968.5|963.5|968.1|963.1|968.7|963.7|968|963|43
1740419700000|2025-02-24 17:55:00|968|963|967.8|962.8|968.5|963.5|967.3|962.3|44
1740420000000|2025-02-24 18:00:00|967.6|962.6|966.8|961.8|968.6|963.6|966.8|961.8|79
1740420300000|2025-02-24 18:05:00|966.9|961.9|968.3|963.3|968.3|963.3|966.8|961.8|44
1740420600000|2025-02-24 18:10:00|968.4|963.4|968.1|963.1|968.4|963.4|968|963|34
1740420900000|2025-02-24 18:15:00|968.2|963.2|968.6|963.6|968.7|963.7|968.1|963.1|28
1740421200000|2025-02-24 18:20:00|968.7|963.7|968.4|963.4|968.7|963.7|968.2|963.2|29
1740421500000|2025-02-24 18:25:00|968.6|963.6|968.5|963.5|968.7|963.7|968.3|963.3|32
1740421800000|2025-02-24 18:30:00|968.4|963.4|968.8|963.8|968.8|963.8|968.4|963.4|37
1740422100000|2025-02-24 18:35:00|968.7|963.7|969|964|969.3|964.3|968.7|963.7|23
1740422400000|2025-02-24 18:40:00|969.2|964.2|969.2|964.2|969.4|964.4|969.1|964.1|12
1740422700000|2025-02-24 18:45:00|969.1|964.1|968.9|963.9|969.5|964.5|968.9|963.9|31
1740423000000|2025-02-24 18:50:00|969|964|969.2|964.2|969.3|964.3|968.9|963.9|20
1740423300000|2025-02-24 18:55:00|969.3|964.3|969|964|969.3|964.3|969|964|17
1740423600000|2025-02-24 19:00:00|969.2|964.2|970.3|965.3|970.4|965.4|969.2|964.2|25
1740423900000|2025-02-24 19:05:00|970.4|965.4|970.4|965.4|970.5|965.5|970.1|965.1|42
1740424200000|2025-02-24 19:10:00|970.3|965.3|970.3|965.3|970.3|965.3|970|965|19
1740424500000|2025-02-24 19:15:00|970.2|965.2|969.5|964.5|970.4|965.4|969.5|964.5|22
1740424800000|2025-02-24 19:20:00|969.6|964.6|969.9|964.9|970|965|969.4|964.4|20
1740425100000|2025-02-24 19:25:00|969.8|964.8|969.6|964.6|969.9|964.9|969.4|964.4|23
1740425400000|2025-02-24 19:30:00|969.5|964.5|970.5|965.5|970.6|965.6|969.5|964.5|24
1740425700000|2025-02-24 19:35:00|970.8|965.8|970.3|965.3|971.1|966.1|970.1|965.1|37
1740426000000|2025-02-24 19:40:00|970.4|965.4|970.3|965.3|970.4|965.4|970|965|19
1740426300000|2025-02-24 19:45:00|970.2|965.2|970.6|965.6|970.8|965.8|970.2|965.2|26
1740426600000|2025-02-24 19:50:00|970.7|965.7|971.1|966.1|971.3|966.3|970.6|965.6|22
1740426900000|2025-02-24 19:55:00|971|966|971.4|966.4|971.4|966.4|970.8|965.8|21
1740427200000|2025-02-24 20:00:00|971.3|966.3|971.6|966.6|971.7|966.7|971.2|966.2|11
1740427500000|2025-02-24 20:05:00|971.5|966.5|972|967|972|967|971.4|966.4|19
1740427800000|2025-02-24 20:10:00|972.1|967.1|972.1|967.1|972.1|967.1|972|967|9
1740428100000|2025-02-24 20:15:00|972.2|967.2|972.6|967.6|972.6|967.6|971.8|966.8|25
1740428400000|2025-02-24 20:20:00|972.7|967.7|972.7|967.7|973|968|972.3|967.3|40
1740428700000|2025-02-24 20:25:00|972.8|967.8|972.8|967.8|973.1|968.1|972.6|967.6|17
1740429000000|2025-02-24 20:30:00|972.7|967.7|972.8|967.8|973|968|972.5|967.5|20
1740429300000|2025-02-24 20:35:00|972.7|967.7|972.3|967.3|972.9|967.9|972.3|967.3|12
1740429600000|2025-02-24 20:40:00|972.2|967.2|972.5|967.5|972.7|967.7|972.2|967.2|20
1740429900000|2025-02-24 20:45:00|972.6|967.6|973|968|973|968|972.2|967.2|10
1740430200000|2025-02-24 20:50:00|972.9|967.9|972.2|967.2|972.9|967.9|972.2|967.2|20
1740430500000|2025-02-24 20:55:00|972.3|967.3|972|967|972.4|967.4|971.8|966.8|16
1740430800000|2025-02-24 21:00:00|971.9|966.9|971.2|966.2|972.1|967.1|971.2|966.2|22
1740431100000|2025-02-24 21:05:00|971.3|966.3|971.4|966.4|971.4|966.4|971.1|966.1|12
1740431400000|2025-02-24 21:10:00|971.3|966.3|971.3|966.3|971.3|966.3|971.3|966.3|1
1740432000000|2025-02-24 21:20:00|971.1|966.1|971.1|966.1|971.1|966.1|971.1|966.1|1
1740432300000|2025-02-24 21:25:00|971.2|966.2|971.3|966.3|971.3|966.3|970.8|965.8|8
1740432600000|2025-02-24 21:30:00|971.1|966.1|972.3|967.3|972.3|967.3|971.1|966.1|18
1740432900000|2025-02-24 21:35:00|972.2|967.2|972.1|967.1|972.4|967.4|971.9|966.9|15
1740433200000|2025-02-24 21:40:00|972.2|967.2|972.2|967.2|972.3|967.3|972.1|967.1|5
1740433500000|2025-02-24 21:45:00|972.1|967.1|972.3|967.3|972.6|967.6|972|967|9
1740433800000|2025-02-24 21:50:00|972.5|967.5|972.8|967.8|972.9|967.9|972.2|967.2|11
1740434100000|2025-02-24 21:55:00|972.7|967.7|972.7|967.7|973|968|972.6|967.6|22
1740438000000|2025-02-24 23:00:00|973.1|968.1|972.5|967.5|973.3|968.3|972.5|967.5|21
1740438300000|2025-02-24 23:05:00|972.3|967.3|971.9|966.9|972.3|967.3|971.3|966.3|25
1740438600000|2025-02-24 23:10:00|972|967|971.2|966.2|972|967|971.2|966.2|14
1740438900000|2025-02-24 23:15:00|971.1|966.1|970.8|965.8|971.1|966.1|970.8|965.8|10
1740439200000|2025-02-24 23:20:00|970.9|965.9|970.8|965.8|970.9|965.9|970.4|965.4|15
1740439500000|2025-02-24 23:25:00|970.7|965.7|971.3|966.3|971.3|966.3|970.6|965.6|15
1740439800000|2025-02-24 23:30:00|971.1|966.1|971.2|966.2|971.3|966.3|970.9|965.9|9
1740440100000|2025-02-24 23:35:00|971.4|966.4|971.1|966.1|971.8|966.8|971|966|18
1740440400000|2025-02-24 23:40:00|970.9|965.9|971.2|966.2|971.2|966.2|970.8|965.8|14
1740440700000|2025-02-24 23:45:00|971.3|966.3|971.2|966.2|971.3|966.3|970.7|965.7|18
1740441000000|2025-02-24 23:50:00|971.1|966.1|970.6|965.6|971.2|966.2|970.5|965.5|12
1740441300000|2025-02-24 23:55:00|970.5|965.5|970.5|965.5|970.8|965.8|970.1|965.1|19
1740441600000|2025-02-25 00:00:00|970.6|965.6|971|966|971.2|966.2|970.5|965.5|24
1740441900000|2025-02-25 00:05:00|970.9|965.9|970.4|965.4|970.9|965.9|970.2|965.2|18
1740442200000|2025-02-25 00:10:00|970.3|965.3|970.5|965.5|970.5|965.5|970.2|965.2|16
1740442500000|2025-02-25 00:15:00|970.3|965.3|970.1|965.1|970.3|965.3|970|965|9
1740442800000|2025-02-25 00:20:00|970.2|965.2|970.5|965.5|970.5|965.5|970.2|965.2|11
1740443100000|2025-02-25 00:25:00|970.6|965.6|970.5|965.5|970.7|965.7|970.5|965.5|9
1740443400000|2025-02-25 00:30:00|970.6|965.6|970|965|970.6|965.6|970|965|12
1740443700000|2025-02-25 00:35:00|969.9|964.9|969.7|964.7|969.9|964.9|969.5|964.5|16
1740444000000|2025-02-25 00:40:00|969.6|964.6|969.4|964.4|969.8|964.8|969.4|964.4|15
1740444300000|2025-02-25 00:45:00|969.5|964.5|969.8|964.8|969.8|964.8|969.4|964.4|12
1740444600000|2025-02-25 00:50:00|969.9|964.9|969.9|964.9|970.1|965.1|969.8|964.8|15
1740444900000|2025-02-25 00:55:00|970|965|969.5|964.5|970|965|969.3|964.3|13
1740445200000|2025-02-25 01:00:00|969.6|964.6|969.8|964.8|970|965|969.6|964.6|27
1740445500000|2025-02-25 01:05:00|969.9|964.9|971.4|966.4|971.4|966.4|969.9|964.9|29
1740445800000|2025-02-25 01:10:00|971.3|966.3|971.2|966.2|971.4|966.4|971.1|966.1|27
1740446100000|2025-02-25 01:15:00|971.1|966.1|970.5|965.5|971.6|966.6|970.5|965.5|38
1740446400000|2025-02-25 01:20:00|970.4|965.4|970.6|965.6|970.6|965.6|970.1|965.1|20
1740446700000|2025-02-25 01:25:00|970.5|965.5|970.8|965.8|970.8|965.8|969.7|964.7|24
1740447000000|2025-02-25 01:30:00|970.9|965.9|971.2|966.2|971.3|966.3|970.9|965.9|21
1740447300000|2025-02-25 01:35:00|971.1|966.1|970.4|965.4|971.4|966.4|970.4|965.4|32
1740447600000|2025-02-25 01:40:00|970.3|965.3|970.9|965.9|971|966|970.3|965.3|35
1740447900000|2025-02-25 01:45:00|970.8|965.8|971.2|966.2|971.2|966.2|970.5|965.5|25
1740448200000|2025-02-25 01:50:00|971.3|966.3|971.6|966.6|971.9|966.9|971.3|966.3|21
1740448500000|2025-02-25 01:55:00|971.7|966.7|972.3|967.3|972.4|967.4|971.5|966.5|31
1740448800000|2025-02-25 02:00:00|972.4|967.4|972.7|967.7|973.1|968.1|972.4|967.4|25
1740449100000|2025-02-25 02:05:00|972.5|967.5|972.3|967.3|972.7|967.7|972.2|967.2|27
1740449400000|2025-02-25 02:10:00|972.1|967.1|972.1|967.1|972.2|967.2|971.4|966.4|20
1740449700000|2025-02-25 02:15:00|972.2|967.2|972.6|967.6|972.7|967.7|972.2|967.2|13
1740450000000|2025-02-25 02:20:00|972.5|967.5|971.4|966.4|972.6|967.6|971.1|966.1|36
1740450300000|2025-02-25 02:25:00|971.5|966.5|971.7|966.7|971.8|966.8|971.4|966.4|16
1740450600000|2025-02-25 02:30:00|971.8|966.8|971.8|966.8|972.2|967.2|971.4|966.4|26
1740450900000|2025-02-25 02:35:00|971.9|966.9|972.2|967.2|972.4|967.4|971.8|966.8|23
1740451200000|2025-02-25 02:40:00|972.3|967.3|973|968|973.1|968.1|972.3|967.3|24
1740451500000|2025-02-25 02:45:00|972.9|967.9|972.8|967.8|973.1|968.1|972.6|967.6|19
1740451800000|2025-02-25 02:50:00|972.7|967.7|972.5|967.5|972.9|967.9|972.5|967.5|11
1740452100000|2025-02-25 02:55:00|972.4|967.4|972.6|967.6|972.7|967.7|972.1|967.1|21
1740452400000|2025-02-25 03:00:00|972.5|967.5|972.8|967.8|972.9|967.9|972.2|967.2|28
1740452700000|2025-02-25 03:05:00|972.7|967.7|972.6|967.6|972.9|967.9|972.4|967.4|17
1740453000000|2025-02-25 03:10:00|972.5|967.5|972.5|967.5|972.6|967.6|972.2|967.2|42
1740453300000|2025-02-25 03:15:00|972.4|967.4|971.7|966.7|972.4|967.4|971.6|966.6|19
1740453600000|2025-02-25 03:20:00|971.9|966.9|971.7|966.7|972|967|971.5|966.5|28
1740453900000|2025-02-25 03:25:00|971.8|966.8|972.1|967.1|972.1|967.1|971.8|966.8|13
1740454200000|2025-02-25 03:30:00|972.2|967.2|972.5|967.5|972.6|967.6|972.2|967.2|9
1740454500000|2025-02-25 03:35:00|972.4|967.4|972|967|972.4|967.4|971.9|966.9|13
1740454800000|2025-02-25 03:40:00|972.1|967.1|971.6|966.6|972.2|967.2|971.6|966.6|8
1740455100000|2025-02-25 03:45:00|971.5|966.5|971.4|966.4|971.7|966.7|970.8|965.8|15
1740455400000|2025-02-25 03:50:00|971.3|966.3|970.3|965.3|971.4|966.4|970|965|28
1740455700000|2025-02-25 03:55:00|970.2|965.2|970.1|965.1|970.3|965.3|969.8|964.8|16
1740456000000|2025-02-25 04:00:00|970.3|965.3|970.4|965.4|970.6|965.6|970.2|965.2|23
1740456300000|2025-02-25 04:05:00|970.3|965.3|969.9|964.9|970.6|965.6|969.9|964.9|15
1740456600000|2025-02-25 04:10:00|969.8|964.8|969.4|964.4|970|965|969.4|964.4|17
1740456900000|2025-02-25 04:15:00|969.5|964.5|970|965|970.1|965.1|969.5|964.5|12
1740457200000|2025-02-25 04:20:00|969.9|964.9|969.9|964.9|970|965|969.7|964.7|9
1740457500000|2025-02-25 04:25:00|969.8|964.8|970.1|965.1|970.1|965.1|969.8|964.8|18
1740457800000|2025-02-25 04:30:00|970|965|970.1|965.1|970.3|965.3|969.9|964.9|13
1740458100000|2025-02-25 04:35:00|970|965|969.7|964.7|970|965|969.6|964.6|11
1740458400000|2025-02-25 04:40:00|969.6|964.6|969.4|964.4|969.8|964.8|969.4|964.4|5
1740458700000|2025-02-25 04:45:00|969.3|964.3|969.1|964.1|969.5|964.5|969.1|964.1|17
1740459000000|2025-02-25 04:50:00|969|964|968.7|963.7|969.1|964.1|968.4|963.4|11
1740459300000|2025-02-25 04:55:00|968.8|963.8|968.4|963.4|968.8|963.8|968.4|963.4|5
1740459600000|2025-02-25 05:00:00|968.3|963.3|968.8|963.8|968.9|963.9|968.1|963.1|17
1740459900000|2025-02-25 05:05:00|968.7|963.7|968.7|963.7|968.7|963.7|968.4|963.4|11
1740460200000|2025-02-25 05:10:00|968.6|963.6|968.8|963.8|968.9|963.9|968.5|963.5|11
1740460500000|2025-02-25 05:15:00|968.7|963.7|968.7|963.7|968.8|963.8|968.6|963.6|9
1740460800000|2025-02-25 05:20:00|968.6|963.6|968.8|963.8|968.8|963.8|968.5|963.5|9
1740461100000|2025-02-25 05:25:00|968.7|963.7|969.1|964.1|969.1|964.1|968.7|963.7|9
1740461400000|2025-02-25 05:30:00|968.8|963.8|969.2|964.2|969.4|964.4|968.8|963.8|20
1740461700000|2025-02-25 05:35:00|969.1|964.1|968.7|963.7|969.1|964.1|968.6|963.6|22
1740462000000|2025-02-25 05:40:00|968.9|963.9|968.4|963.4|968.9|963.9|968.3|963.3|33
1740462300000|2025-02-25 05:45:00|968.6|963.6|968.6|963.6|968.8|963.8|968.5|963.5|6
1740462600000|2025-02-25 05:50:00|968.7|963.7|969.2|964.2|969.4|964.4|968.7|963.7|14
1740462900000|2025-02-25 05:55:00|969.1|964.1|968|963|969.1|964.1|967.9|962.9|19
1740463200000|2025-02-25 06:00:00|967.9|962.9|967.8|962.8|968.2|963.2|967.7|962.7|16
1740463500000|2025-02-25 06:05:00|967.9|962.9|968.2|963.2|968.4|963.4|967.8|962.8|20
1740463800000|2025-02-25 06:10:00|968.1|963.1|968|963|968.1|963.1|967.9|962.9|3
1740464100000|2025-02-25 06:15:00|967.8|962.8|968.2|963.2|968.2|963.2|967.7|962.7|10
1740464400000|2025-02-25 06:20:00|968.3|963.3|968.5|963.5|968.8|963.8|968.2|963.2|18
1740464700000|2025-02-25 06:25:00|968.4|963.4|966.6|961.6|968.4|963.4|966.5|961.5|17
1740465000000|2025-02-25 06:30:00|966.5|961.5|966.1|961.1|966.5|961.5|965.9|960.9|26
1740465300000|2025-02-25 06:35:00|966|961|966.4|961.4|966.4|961.4|965.7|960.7|19
1740465600000|2025-02-25 06:40:00|966.5|961.5|967.5|962.5|967.8|962.8|966.2|961.2|26
1740465900000|2025-02-25 06:45:00|967.3|962.3|967.2|962.2|967.4|962.4|966.2|961.2|36
1740466200000|2025-02-25 06:50:00|967.3|962.3|967.4|962.4|967.5|962.5|967.2|962.2|11
1740466500000|2025-02-25 06:55:00|967.5|962.5|967.7|962.7|967.8|962.8|967.4|962.4|34
1740466800000|2025-02-25 07:00:00|967.6|962.6|966.6|961.6|967.6|962.6|966.4|961.4|49
1740467100000|2025-02-25 07:05:00|966.8|961.8|967.4|962.4|967.4|962.4|966.4|961.4|28
1740467400000|2025-02-25 07:10:00|967.6|962.6|968.9|963.9|969|964|967.4|962.4|26
1740467700000|2025-02-25 07:15:00|968.8|963.8|969.4|964.4|969.9|964.9|968.7|963.7|46
1740468000000|2025-02-25 07:20:00|969.3|964.3|969|964|969.5|964.5|968.6|963.6|37
1740468300000|2025-02-25 07:25:00|969.2|964.2|968.7|963.7|969.5|964.5|968.6|963.6|37
1740468600000|2025-02-25 07:30:00|968.8|963.8|967.9|962.9|969.7|964.7|967.9|962.9|34
1740468900000|2025-02-25 07:35:00|968|963|968|963|968.4|963.4|967.6|962.6|25
1740469200000|2025-02-25 07:40:00|967.9|962.9|967.5|962.5|968.6|963.6|967.3|962.3|46
1740469500000|2025-02-25 07:45:00|967.2|962.2|966|961|967.3|962.3|965.5|960.5|60
1740469800000|2025-02-25 07:50:00|965.9|960.9|964.9|959.9|965.9|960.9|964.5|959.5|62
1740470100000|2025-02-25 07:55:00|965|960|963.3|958.3|965.2|960.2|962.9|957.9|60
1740470400000|2025-02-25 08:00:00|963.4|958.4|965.3|960.3|965.6|960.6|962.5|957.5|97
1740470700000|2025-02-25 08:05:00|965.4|960.4|968|963|968|963|964.3|959.3|90
1740471000000|2025-02-25 08:10:00|967.7|962.7|968.3|963.3|968.8|963.8|966.2|961.2|75
1740471300000|2025-02-25 08:15:00|968.2|963.2|969.9|964.9|970.3|965.3|967.7|962.7|55
1740471600000|2025-02-25 08:20:00|969.8|964.8|970|965|972|967|969.8|964.8|65
1740471900000|2025-02-25 08:25:00|970.4|965.4|970.7|965.7|971.7|966.7|970.3|965.3|51
1740472200000|2025-02-25 08:30:00|970.9|965.9|971|966|972|967|970.8|965.8|49
1740472500000|2025-02-25 08:35:00|970.9|965.9|971.8|966.8|971.9|966.9|970.2|965.2|40
1740472800000|2025-02-25 08:40:00|971.9|966.9|971.9|966.9|972.4|967.4|971.7|966.7|45
1740473100000|2025-02-25 08:45:00|972|967|970.6|965.6|973.8|968.8|970.5|965.5|62
1740473400000|2025-02-25 08:50:00|970.5|965.5|971.2|966.2|971.7|966.7|970.4|965.4|40
1740473700000|2025-02-25 08:55:00|971.3|966.3|970.8|965.8|971.4|966.4|970.8|965.8|40
1740474000000|2025-02-25 09:00:00|970.9|965.9|969.7|964.7|970.9|965.9|969.1|964.1|66
1740474300000|2025-02-25 09:05:00|969.5|964.5|969.6|964.6|970.6|965.6|969.3|964.3|35
1740474600000|2025-02-25 09:10:00|969.4|964.4|969.8|964.8|970.5|965.5|969.1|964.1|57
1740474900000|2025-02-25 09:15:00|969.6|964.6|969.7|964.7|970.1|965.1|969.1|964.1|38
1740475200000|2025-02-25 09:20:00|969.8|964.8|969.8|964.8|970.5|965.5|969.8|964.8|33
1740475500000|2025-02-25 09:25:00|969.9|964.9|970.2|965.2|970.8|965.8|969.9|964.9|46
1740475800000|2025-02-25 09:30:00|970.3|965.3|972.4|967.4|972.8|967.8|970.3|965.3|52
1740476100000|2025-02-25 09:35:00|972.5|967.5|972.3|967.3|973.3|968.3|971.5|966.5|64
1740476400000|2025-02-25 09:40:00|972.1|967.1|971.8|966.8|972.2|967.2|971|966|39
1740476700000|2025-02-25 09:45:00|971.5|966.5|970.9|965.9|971.8|966.8|970.6|965.6|37
1740477000000|2025-02-25 09:50:00|971|966|974.1|969.1|974.4|969.4|970.8|965.8|47
1740477300000|2025-02-25 09:55:00|974.2|969.2|973.1|968.1|974.2|969.2|973|968|34
1740477600000|2025-02-25 10:00:00|973.2|968.2|973.1|968.1|973.5|968.5|972.6|967.6|58
1740477900000|2025-02-25 10:05:00|973|968|974.1|969.1|974.3|969.3|973|968|28
1740478200000|2025-02-25 10:10:00|974.2|969.2|975.4|970.4|976.3|971.3|973.9|968.9|57
1740478500000|2025-02-25 10:15:00|975.3|970.3|975.6|970.6|975.7|970.7|974.8|969.8|42
1740478800000|2025-02-25 10:20:00|975.8|970.8|974.9|969.9|976.4|971.4|974.5|969.5|55
1740479100000|2025-02-25 10:25:00|975.1|970.1|976.8|971.8|976.9|971.9|975.1|970.1|46
1740479400000|2025-02-25 10:30:00|977|972|976.7|971.7|978|973|976.3|971.3|48
1740479700000|2025-02-25 10:35:00|976.8|971.8|975.5|970.5|976.8|971.8|974.7|969.7|43
1740480000000|2025-02-25 10:40:00|975.4|970.4|975.3|970.3|975.9|970.9|974.9|969.9|29
1740480300000|2025-02-25 10:45:00|975.4|970.4|975.4|970.4|975.8|970.8|975.1|970.1|20
1740480600000|2025-02-25 10:50:00|975.5|970.5|972.6|967.6|975.5|970.5|972.4|967.4|35
1740480900000|2025-02-25 10:55:00|972.7|967.7|970.8|965.8|972.8|967.8|970.7|965.7|32
1740481200000|2025-02-25 11:00:00|970.9|965.9|971.5|966.5|971.7|966.7|970.9|965.9|43
1740481500000|2025-02-25 11:05:00|971.3|966.3|971.7|966.7|971.8|966.8|971.1|966.1|23
1740481800000|2025-02-25 11:10:00|971.8|966.8|971.7|966.7|972.2|967.2|971.7|966.7|16
1740482100000|2025-02-25 11:15:00|971.6|966.6|970.8|965.8|972.1|967.1|970.5|965.5|31
1740482400000|2025-02-25 11:20:00|970.7|965.7|969.1|964.1|970.7|965.7|969.1|964.1|35
1740482700000|2025-02-25 11:25:00|969|964|970|965|970.4|965.4|969|964|33
1740483000000|2025-02-25 11:30:00|970.3|965.3|969.9|964.9|970.5|965.5|969|964|45
1740483300000|2025-02-25 11:35:00|969.7|964.7|970|965|970.2|965.2|969.3|964.3|38
1740483600000|2025-02-25 11:40:00|969.9|964.9|969.9|964.9|970.5|965.5|969.4|964.4|33
1740483900000|2025-02-25 11:45:00|970|965|971.2|966.2|971.7|966.7|970|965|46
1740484200000|2025-02-25 11:50:00|971|966|970.4|965.4|971.3|966.3|969.7|964.7|27
1740484500000|2025-02-25 11:55:00|970.3|965.3|969.7|964.7|970.4|965.4|969.7|964.7|30
1740484800000|2025-02-25 12:00:00|969.8|964.8|970.8|965.8|970.8|965.8|969.8|964.8|48
1740485100000|2025-02-25 12:05:00|970.7|965.7|972.7|967.7|972.9|967.9|970.6|965.6|45
1740485400000|2025-02-25 12:10:00|972.6|967.6|972|967|973.2|968.2|972|967|35
1740485700000|2025-02-25 12:15:00|972.1|967.1|972.4|967.4|972.7|967.7|971.8|966.8|26
1740486000000|2025-02-25 12:20:00|972.3|967.3|971.3|966.3|972.3|967.3|970.8|965.8|53
1740486300000|2025-02-25 12:25:00|971.4|966.4|970.7|965.7|971.5|966.5|970|965|48
1740486600000|2025-02-25 12:30:00|970.6|965.6|969.2|964.2|970.8|965.8|968.8|963.8|96
1740486900000|2025-02-25 12:35:00|969.1|964.1|970.7|965.7|970.7|965.7|968.9|963.9|77
1740487200000|2025-02-25 12:40:00|970.8|965.8|970.3|965.3|971|966|968.9|963.9|68
1740487500000|2025-02-25 12:45:00|970.5|965.5|970.4|965.4|971.4|966.4|970|965|61
1740487800000|2025-02-25 12:50:00|970.5|965.5|970.1|965.1|971.3|966.3|969.9|964.9|46
1740488100000|2025-02-25 12:55:00|970.2|965.2|969.5|964.5|970.3|965.3|969.5|964.5|39
1740488400000|2025-02-25 13:00:00|969.7|964.7|974|969|974.3|969.3|969.5|964.5|95
1740488700000|2025-02-25 13:05:00|974.2|969.2|973.4|968.4|976|971|973|968|105
1740489000000|2025-02-25 13:10:00|973.9|968.9|976.3|971.3|977|972|973.9|968.9|71
1740489300000|2025-02-25 13:15:00|976.2|971.2|974.5|969.5|978.6|973.6|974.5|969.5|99
1740489600000|2025-02-25 13:20:00|974.6|969.6|975|970|976.7|971.7|974|969|137
1740489900000|2025-02-25 13:25:00|975.1|970.1|973.5|968.5|975.3|970.3|972.9|967.9|95
1740490200000|2025-02-25 13:30:00|973.4|968.4|976.4|971.4|976.4|971.4|971.9|966.9|135
1740490500000|2025-02-25 13:35:00|976.5|971.5|975|970|976.7|971.7|975|970|88
1740490800000|2025-02-25 13:40:00|974.9|969.9|973.7|968.7|976.2|971.2|973.5|968.5|99
1740491100000|2025-02-25 13:45:00|973.5|968.5|971.9|966.9|973.5|968.5|971.9|966.9|78
1740491400000|2025-02-25 13:50:00|972.2|967.2|972.2|967.2|973.3|968.3|971.1|966.1|62
1740491700000|2025-02-25 13:55:00|972.8|967.8|971.8|966.8|973.7|968.7|971.8|966.8|63
1740492000000|2025-02-25 14:00:00|971.9|966.9|971.4|966.4|972.3|967.3|970.9|965.9|75
1740492300000|2025-02-25 14:05:00|971.9|966.9|973|968|973|968|971.6|966.6|73
1740492600000|2025-02-25 14:10:00|973.1|968.1|971.5|961.9|973.2|968.2|971.2|960.9|62
1740492900000|2025-02-25 14:15:00|971.1|962|967.5|962.5|971.1|965|967.1|962|104
1740493200000|2025-02-25 14:20:00|967.7|962.7|968.7|963.7|968.8|963.8|966.8|961.8|66
1740493500000|2025-02-25 14:25:00|968.6|963.6|969.1|964.1|969.3|964.3|967.9|962.9|51
1740493800000|2025-02-25 14:30:00|969|964|967.8|962.8|969|964|967.2|962.2|82
1740494100000|2025-02-25 14:35:00|967.9|962.9|970.9|965.9|971.5|966.5|967.8|962.8|101
1740494400000|2025-02-25 14:40:00|970.7|965.7|970|965|971.4|966.4|969.8|964.8|101
1740494700000|2025-02-25 14:45:00|970.2|965.2|969.9|964.9|971.7|966.7|969.9|964.9|91
1740495000000|2025-02-25 14:50:00|969.5|964.5|967.5|962.5|970.2|965.2|967.5|962.5|77
1740495300000|2025-02-25 14:55:00|967.4|962.4|968|963|968.2|963.2|967|962|83
1740495600000|2025-02-25 15:00:00|968.1|963.1|966.3|961.3|968.5|963.5|965.6|960.6|129
1740495900000|2025-02-25 15:05:00|966.4|961.4|966.1|961.1|967.5|962.5|966.1|961.1|99
1740496200000|2025-02-25 15:10:00|966.5|961.5|965.3|960.3|966.5|961.5|964.9|959.9|135
1740496500000|2025-02-25 15:15:00|965.4|960.4|963.9|958.9|965.7|960.7|963.1|958.1|136
1740496800000|2025-02-25 15:20:00|963.7|958.7|964.1|959.1|965.5|960.5|963.2|958.2|144
1740497100000|2025-02-25 15:25:00|964|959|965.2|960.2|966.1|961.1|963.5|958.5|175
1740497400000|2025-02-25 15:30:00|964.9|959.9|967.4|962.4|967.6|962.6|962.6|957.6|179
1740497700000|2025-02-25 15:35:00|967.5|962.5|968.4|963.4|969.5|964.5|966.9|961.9|155
1740498000000|2025-02-25 15:40:00|968.3|963.3|968|963|969.3|964.3|967.6|962.6|214
1740498300000|2025-02-25 15:45:00|967.9|962.9|968.5|963.5|969.8|964.8|967.5|962.5|181
1740498600000|2025-02-25 15:50:00|968.4|963.4|970.5|965.5|970.9|965.9|968.3|963.3|129
1740498900000|2025-02-25 15:55:00|970.6|965.6|969.9|964.9|971.3|966.3|969.4|964.4|107
1740499200000|2025-02-25 16:00:00|969.6|964.6|969.3|964.3|970.2|965.2|968|963|111
1740499500000|2025-02-25 16:05:00|969.4|964.4|967.5|962.5|969.8|964.8|966.9|961.9|121
1740499800000|2025-02-25 16:10:00|967.8|962.8|966.4|961.4|968.6|963.6|966.4|961.4|80
1740500100000|2025-02-25 16:15:00|966.3|961.3|966.2|961.2|967.4|962.4|965.8|960.8|80
1740500400000|2025-02-25 16:20:00|966.3|961.3|965.9|960.9|966.8|961.8|965.9|960.9|65
1740500700000|2025-02-25 16:25:00|965.8|960.8|967|962|967.2|962.2|965.5|960.5|43
1740501000000|2025-02-25 16:30:00|966.8|961.8|968.1|963.1|969|964|965.8|960.8|92
1740501300000|2025-02-25 16:35:00|967.9|962.9|969.3|964.3|970.3|965.3|967.9|962.9|70
1740501600000|2025-02-25 16:40:00|969.4|964.4|968.5|963.5|969.4|964.4|968.4|963.4|42
1740501900000|2025-02-25 16:45:00|968.6|963.6|971.3|966.3|971.4|966.4|968.1|963.1|60
1740502200000|2025-02-25 16:50:00|971|966|970.9|965.9|971.1|966.1|970.7|965.7|35
1740502500000|2025-02-25 16:55:00|971|966|971.8|966.8|971.9|966.9|970.2|965.2|45
1740502800000|2025-02-25 17:00:00|971.7|966.7|969.8|964.8|971.7|966.7|969.7|964.7|44
1740503100000|2025-02-25 17:05:00|969.7|964.7|969.8|964.8|970.5|965.5|969.7|964.7|32
1740503400000|2025-02-25 17:10:00|970|965|969.6|964.6|970.3|965.3|969.1|964.1|26
1740503700000|2025-02-25 17:15:00|969.7|964.7|969.6|964.6|970.5|965.5|969.5|964.5|27
1740504000000|2025-02-25 17:20:00|969.5|964.5|969.1|964.1|969.5|964.5|968.9|963.9|27
1740504300000|2025-02-25 17:25:00|969.2|964.2|968.9|963.9|969.4|964.4|968.8|963.8|32
1740504600000|2025-02-25 17:30:00|968.8|963.8|967.7|962.7|969.3|964.3|967.6|962.6|33
1740504900000|2025-02-25 17:35:00|967.6|962.6|967.5|962.5|967.6|962.6|966.9|961.9|39
1740505200000|2025-02-25 17:40:00|967.6|962.6|968.3|963.3|968.8|963.8|967.6|962.6|41
1740505500000|2025-02-25 17:45:00|968.5|963.5|968.7|963.7|968.9|963.9|968.3|963.3|26
1740505800000|2025-02-25 17:50:00|968.6|963.6|969|964|969.1|964.1|968.6|963.6|29
1740506100000|2025-02-25 17:55:00|968.9|963.9|968.7|963.7|969.7|964.7|968.3|963.3|49
1740506400000|2025-02-25 18:00:00|968.8|963.8|969|964|969.1|964.1|967.8|962.8|56
1740506700000|2025-02-25 18:05:00|969.1|964.1|969.3|964.3|969.8|964.8|969.1|964.1|36
1740507000000|2025-02-25 18:10:00|969.4|964.4|969.8|964.8|969.8|964.8|969.3|964.3|18
1740507300000|2025-02-25 18:15:00|969.9|964.9|969.6|964.6|970|965|969.4|964.4|22
1740507600000|2025-02-25 18:20:00|969.7|964.7|970.1|965.1|970.1|965.1|969.5|964.5|27
1740507900000|2025-02-25 18:25:00|970|965|969.1|964.1|970|965|969|964|27
1740508200000|2025-02-25 18:30:00|969.2|964.2|969.3|964.3|969.6|964.6|969|964|20
1740508500000|2025-02-25 18:35:00|969.4|964.4|970.5|965.5|970.6|965.6|969.4|964.4|36
1740508800000|2025-02-25 18:40:00|970.8|965.8|971.5|966.5|971.8|966.8|970.8|965.8|31
1740509100000|2025-02-25 18:45:00|971.6|966.6|971.6|966.6|971.9|966.9|971.5|966.5|26
1740509400000|2025-02-25 18:50:00|971.7|966.7|971.1|966.1|971.7|966.7|970.9|965.9|32
1740509700000|2025-02-25 18:55:00|971|966|970.6|965.6|971.2|966.2|970.5|965.5|24
1740510000000|2025-02-25 19:00:00|970.7|965.7|970.2|965.2|970.8|965.8|969.8|964.8|38
1740510300000|2025-02-25 19:05:00|970.1|965.1|969.8|964.8|970.3|965.3|969.6|964.6|23
1740510600000|2025-02-25 19:10:00|969.9|964.9|969.2|964.2|969.9|964.9|969.2|964.2|19
1740510900000|2025-02-25 19:15:00|969.3|964.3|969.4|964.4|969.5|964.5|969.1|964.1|24
1740511200000|2025-02-25 19:20:00|969.3|964.3|969.1|964.1|969.3|964.3|968.8|963.8|23
1740511500000|2025-02-25 19:25:00|969|964|968.7|963.7|969.4|964.4|968.7|963.7|17
1740511800000|2025-02-25 19:30:00|968.8|963.8|969.7|964.7|969.8|964.8|968.8|963.8|21
1740512100000|2025-02-25 19:35:00|969.8|964.8|969.9|964.9|970.1|965.1|969.5|964.5|9
1740512400000|2025-02-25 19:40:00|970.6|965.6|972.1|967.1|972.4|967.4|970.6|965.6|26
1740512700000|2025-02-25 19:45:00|972|967|972.7|967.7|972.8|967.8|971.6|966.6|34
1740513000000|2025-02-25 19:50:00|972.6|967.6|972.4|967.4|972.7|967.7|972.2|967.2|20
1740513300000|2025-02-25 19:55:00|972.3|967.3|972.4|967.4|972.9|967.9|972.2|967.2|30
1740513600000|2025-02-25 20:00:00|972.5|967.5|972.5|967.5|972.9|967.9|972.2|967.2|31
1740513900000|2025-02-25 20:05:00|972.6|967.6|972.5|967.5|973|968|972.4|967.4|20
1740514200000|2025-02-25 20:10:00|972.4|967.4|972.5|967.5|972.6|967.6|972.1|967.1|30
1740514500000|2025-02-25 20:15:00|972.4|967.4|973.2|968.2|973.2|968.2|972.4|967.4|27
1740514800000|2025-02-25 20:20:00|973.4|968.4|973.5|968.5|973.6|968.6|973|968|21
1740515100000|2025-02-25 20:25:00|973.3|968.3|973.3|968.3|973.6|968.6|973.1|968.1|33
1740515400000|2025-02-25 20:30:00|973.4|968.4|973.1|968.1|973.4|968.4|973|968|15
1740515700000|2025-02-25 20:35:00|973.2|968.2|972.4|967.4|973.2|968.2|972.4|967.4|14
1740516000000|2025-02-25 20:40:00|972.3|967.3|972.4|967.4|972.9|967.9|972.3|967.3|21
1740516300000|2025-02-25 20:45:00|972.3|967.3|972.7|967.7|972.8|967.8|972.3|967.3|15
1740516600000|2025-02-25 20:50:00|972.8|967.8|972.3|967.3|972.9|967.9|972.2|967.2|22
1740516900000|2025-02-25 20:55:00|972.5|967.5|972.5|967.5|972.6|967.6|972.4|967.4|11
1740517200000|2025-02-25 21:00:00|972.6|967.6|973.9|968.9|974.1|969.1|972.5|967.5|42
1740517500000|2025-02-25 21:05:00|974|969|974.9|969.9|975.4|970.4|973.9|968.9|59
1740517800000|2025-02-25 21:10:00|975|970|975.5|970.5|975.7|970.7|974.9|969.9|59
1740518100000|2025-02-25 21:15:00|975.6|970.6|975.6|970.6|976|971|975.2|970.2|50
1740518400000|2025-02-25 21:20:00|975.5|970.5|975.7|970.7|976.2|971.2|975.5|970.5|48
1740518700000|2025-02-25 21:25:00|975.8|970.8|975.6|970.6|975.8|970.8|975.4|970.4|26
1740519000000|2025-02-25 21:30:00|975.7|970.7|975.9|970.9|976.2|971.2|975.6|970.6|36
1740519300000|2025-02-25 21:35:00|976|971|976.5|971.5|976.6|971.6|976|971|31
1740519600000|2025-02-25 21:40:00|976.6|971.6|976.2|971.2|976.7|971.7|975.9|970.9|29
1740519900000|2025-02-25 21:45:00|976.3|971.3|976|971|976.4|971.4|975.8|970.8|28
1740520200000|2025-02-25 21:50:00|975.9|970.9|976.8|971.8|976.9|971.9|975.9|970.9|36
1740520500000|2025-02-25 21:55:00|976.7|971.7|977.3|972.3|977.6|972.6|976.5|971.5|32
1740524400000|2025-02-25 23:00:00|977.9|972.9|977.9|972.9|978.1|973.1|977.1|972.1|26
1740524700000|2025-02-25 23:05:00|978|973|977.6|972.6|978.1|973.1|977.6|972.6|15
1740525000000|2025-02-25 23:10:00|977.5|972.5|975.8|970.8|977.6|972.6|975.5|970.5|41
1740525300000|2025-02-25 23:15:00|975.9|970.9|975.6|970.6|976.4|971.4|975.5|970.5|25
1740525600000|2025-02-25 23:20:00|975.5|970.5|975.6|970.6|975.9|970.9|975.5|970.5|9
1740525900000|2025-02-25 23:25:00|975.5|970.5|973.2|968.2|975.5|970.5|973.1|968.1|27
1740526200000|2025-02-25 23:30:00|973.3|968.3|974.2|969.2|974.4|969.4|973.3|968.3|26
1740526500000|2025-02-25 23:35:00|974.3|969.3|974.7|969.7|974.8|969.8|974.2|969.2|17
1740526800000|2025-02-25 23:40:00|974.4|969.4|974.4|969.4|974.6|969.6|973.9|968.9|32
1740527100000|2025-02-25 23:45:00|974.6|969.6|975|970|975|970|974.3|969.3|29
1740527400000|2025-02-25 23:50:00|974.7|969.7|974.9|969.9|975|970|974.1|969.1|21
1740527700000|2025-02-25 23:55:00|975.1|970.1|975.8|970.8|976|971|975|970|45
1740528000000|2025-02-26 00:00:00|975.7|970.7|975.2|970.2|975.9|970.9|975.2|970.2|24
1740528300000|2025-02-26 00:05:00|975.1|970.1|974.3|969.3|975.3|970.3|973.9|968.9|33
1740528600000|2025-02-26 00:10:00|974.2|969.2|974.7|969.7|975|970|974|969|28
1740528900000|2025-02-26 00:15:00|974.8|969.8|975.3|970.3|975.5|970.5|974.8|969.8|15
1740529200000|2025-02-26 00:20:00|975.2|970.2|975.1|970.1|975.6|970.6|975|970|29
1740529500000|2025-02-26 00:25:00|975|970|974.7|969.7|975|970|974.7|969.7|10
1740529800000|2025-02-26 00:30:00|974.6|969.6|974.5|969.5|974.8|969.8|974.4|969.4|20
1740530100000|2025-02-26 00:35:00|974.4|969.4|974|969|974.9|969.9|974|969|16
1740530400000|2025-02-26 00:40:00|974.1|969.1|974.1|969.1|974.4|969.4|973.9|968.9|8
1740530700000|2025-02-26 00:45:00|974|969|973.4|968.4|974|969|973.4|968.4|15
1740531000000|2025-02-26 00:50:00|973.5|968.5|973.6|968.6|973.6|968.6|973.3|968.3|12
1740531300000|2025-02-26 00:55:00|973.5|968.5|973.4|968.4|973.8|968.8|973.4|968.4|20
1740531600000|2025-02-26 01:00:00|973.5|968.5|973.5|968.5|973.9|968.9|972.6|967.6|58
1740531900000|2025-02-26 01:05:00|973.6|968.6|973.8|968.8|974.1|969.1|973.2|968.2|32
1740532200000|2025-02-26 01:10:00|973.6|968.6|974|969|974.3|969.3|973.5|968.5|34
1740532500000|2025-02-26 01:15:00|974.1|969.1|975.1|970.1|975.2|970.2|974.1|969.1|35
1740532800000|2025-02-26 01:20:00|975.2|970.2|976.5|971.5|976.6|971.6|975|970|25
1740533100000|2025-02-26 01:25:00|976.6|971.6|976.1|971.1|976.7|971.7|975.8|970.8|40
1740533400000|2025-02-26 01:30:00|976.2|971.2|975.3|970.3|976.3|971.3|975.1|970.1|56
1740533700000|2025-02-26 01:35:00|975.2|970.2|975.2|970.2|975.9|970.9|975.1|970.1|35
1740534000000|2025-02-26 01:40:00|975.1|970.1|975.3|970.3|975.5|970.5|975|970|29
1740534300000|2025-02-26 01:45:00|975.1|970.1|974.9|969.9|975.1|970.1|974.6|969.6|35
1740534600000|2025-02-26 01:50:00|975|970|974.8|969.8|975.2|970.2|974.6|969.6|33
1740534900000|2025-02-26 01:55:00|974.7|969.7|973.8|968.8|974.8|969.8|973.4|968.4|57
1740535200000|2025-02-26 02:00:00|974.1|969.1|972.9|967.9|974.2|969.2|972.8|967.8|43
1740535500000|2025-02-26 02:05:00|973|968|972.4|967.4|973.1|968.1|972.3|967.3|35
1740535800000|2025-02-26 02:10:00|972.3|967.3|972.6|967.6|973.1|968.1|972.2|967.2|39
1740536100000|2025-02-26 02:15:00|972.7|967.7|973.1|968.1|973.1|968.1|972.6|967.6|22
1740536400000|2025-02-26 02:20:00|973|968|972.8|967.8|973.2|968.2|972.7|967.7|20
1740536700000|2025-02-26 02:25:00|972.6|967.6|972.2|967.2|972.7|967.7|972.2|967.2|43
1740537000000|2025-02-26 02:30:00|972.3|967.3|972.7|967.7|972.7|967.7|972|967|39
1740537300000|2025-02-26 02:35:00|972.8|967.8|972|967|972.9|967.9|971.8|966.8|34
1740537600000|2025-02-26 02:40:00|971.9|966.9|971.2|966.2|972|967|971|966|24
1740537900000|2025-02-26 02:45:00|971.3|966.3|971.3|966.3|971.4|966.4|970.8|965.8|28
1740538200000|2025-02-26 02:50:00|971.2|966.2|972.5|967.5|972.9|967.9|971.1|966.1|69
1740538500000|2025-02-26 02:55:00|972.6|967.6|972.6|967.6|973|968|972.5|967.5|33
1740538800000|2025-02-26 03:00:00|972.5|967.5|972.3|967.3|972.7|967.7|972|967|25
1740539100000|2025-02-26 03:05:00|972.4|967.4|972.4|967.4|972.8|967.8|972.2|967.2|34
1740539400000|2025-02-26 03:10:00|972.3|967.3|972.5|967.5|972.8|967.8|972.1|967.1|26
1740539700000|2025-02-26 03:15:00|972.4|967.4|971.7|966.7|972.4|967.4|971.5|966.5|25
1740540000000|2025-02-26 03:20:00|971.8|966.8|971.9|966.9|972.1|967.1|971.5|966.5|30
1740540300000|2025-02-26 03:25:00|971.8|966.8|972.1|967.1|972.2|967.2|971.5|966.5|18
1740540600000|2025-02-26 03:30:00|972|967|972.5|967.5|972.9|967.9|972|967|22
1740540900000|2025-02-26 03:35:00|972.4|967.4|972.2|967.2|972.4|967.4|972|967|21
1740541200000|2025-02-26 03:40:00|972.3|967.3|972.2|967.2|972.7|967.7|972.2|967.2|22
1740541500000|2025-02-26 03:45:00|972.4|967.4|971.7|966.7|972.6|967.6|971.7|966.7|13
1740541800000|2025-02-26 03:50:00|972|967|972.2|967.2|972.2|967.2|971.7|966.7|15
1740542100000|2025-02-26 03:55:00|972|967|972.2|967.2|972.2|967.2|972|967|12
1740542400000|2025-02-26 04:00:00|972.4|967.4|972|967|972.4|967.4|972|967|16
1740542700000|2025-02-26 04:05:00|971.9|966.9|972.5|967.5|972.5|967.5|971.9|966.9|16
1740543000000|2025-02-26 04:10:00|972.6|967.6|972.2|967.2|972.7|967.7|972.1|967.1|16
1740543300000|2025-02-26 04:15:00|972.1|967.1|971.5|966.5|972.2|967.2|971.5|966.5|20
1740543600000|2025-02-26 04:20:00|971.6|966.6|971.2|966.2|971.7|966.7|971.2|966.2|8
1740543900000|2025-02-26 04:25:00|971.1|966.1|971|966|971.4|966.4|971|966|14
1740544200000|2025-02-26 04:30:00|970.9|965.9|971|966|971.6|966.6|970.9|965.9|18
1740544500000|2025-02-26 04:35:00|971.1|966.1|970.6|965.6|971.2|966.2|970.5|965.5|17
1740544800000|2025-02-26 04:40:00|970.5|965.5|970.2|965.2|970.6|965.6|970.1|965.1|23
1740545100000|2025-02-26 04:45:00|970.1|965.1|970.3|965.3|970.7|965.7|970.1|965.1|29
1740545400000|2025-02-26 04:50:00|970.5|965.5|970.6|965.6|970.8|965.8|970.4|965.4|19
1740545700000|2025-02-26 04:55:00|970.7|965.7|970.7|965.7|970.9|965.9|970.5|965.5|15
1740546000000|2025-02-26 05:00:00|970.8|965.8|971.4|966.4|971.4|966.4|970.6|965.6|34
1740546300000|2025-02-26 05:05:00|971.5|966.5|971.5|966.5|971.9|966.9|970.9|965.9|31
1740546600000|2025-02-26 05:10:00|971.7|966.7|972|967|972.2|967.2|971.5|966.5|29
1740546900000|2025-02-26 05:15:00|972.2|967.2|971.2|966.2|972.2|967.2|971.1|966.1|32
1740547200000|2025-02-26 05:20:00|971.3|966.3|971.6|966.6|971.9|966.9|971.2|966.2|20
1740547500000|2025-02-26 05:25:00|971.5|966.5|972.2|967.2|972.4|967.4|971.4|966.4|32
1740547800000|2025-02-26 05:30:00|972.1|967.1|971.8|966.8|972.7|967.7|971.8|966.8|37
1740548100000|2025-02-26 05:35:00|971.9|966.9|972.1|967.1|972.4|967.4|971.8|966.8|23
1740548400000|2025-02-26 05:40:00|972.2|967.2|973|968|973.2|968.2|972.1|967.1|38
1740548700000|2025-02-26 05:45:00|973.2|968.2|972.7|967.7|973.2|968.2|972.5|967.5|11
1740549000000|2025-02-26 05:50:00|972.9|967.9|972.4|967.4|973|968|972.3|967.3|15
1740549300000|2025-02-26 05:55:00|972.3|967.3|971.6|966.6|972.4|967.4|971.6|966.6|26
1740549600000|2025-02-26 06:00:00|971.7|966.7|972.1|967.1|972.2|967.2|971.7|966.7|23
1740549900000|2025-02-26 06:05:00|972.2|967.2|972.2|967.2|972.7|967.7|972|967|23
1740550200000|2025-02-26 06:10:00|972.1|967.1|971.4|966.4|972.1|967.1|971.2|966.2|28
1740550500000|2025-02-26 06:15:00|971.2|966.2|971|966|971.6|966.6|971|966|25
1740550800000|2025-02-26 06:20:00|970.9|965.9|971|966|971.1|966.1|970.8|965.8|15
1740551100000|2025-02-26 06:25:00|971.1|966.1|971|966|971.3|966.3|970.9|965.9|22
1740551400000|2025-02-26 06:30:00|970.9|965.9|970.5|965.5|970.9|965.9|970.3|965.3|30
1740551700000|2025-02-26 06:35:00|970.4|965.4|970.3|965.3|970.4|965.4|969.8|964.8|29
1740552000000|2025-02-26 06:40:00|970.2|965.2|970.5|965.5|970.9|965.9|970.2|965.2|16
1740552300000|2025-02-26 06:45:00|970.7|965.7|971|966|971.4|966.4|970.5|965.5|30
1740552600000|2025-02-26 06:50:00|970.9|965.9|970.6|965.6|971.4|966.4|970.6|965.6|16
1740552900000|2025-02-26 06:55:00|970.7|965.7|970.1|965.1|970.7|965.7|969.9|964.9|28
1740553200000|2025-02-26 07:00:00|969.9|964.9|970.5|965.5|970.8|965.8|969.9|964.9|39
1740553500000|2025-02-26 07:05:00|970.4|965.4|971.8|966.8|971.8|966.8|970.2|965.2|31
1740553800000|2025-02-26 07:10:00|972.1|967.1|972.5|967.5|973|968|972.1|967.1|35
1740554100000|2025-02-26 07:15:00|972.4|967.4|972|967|972.8|967.8|971.9|966.9|24
1740554400000|2025-02-26 07:20:00|971.7|966.7|971.4|966.4|972|967|971.4|966.4|20
1740554700000|2025-02-26 07:25:00|971.3|966.3|971.9|966.9|972.1|967.1|970.2|965.2|54
1740555000000|2025-02-26 07:30:00|971.7|966.7|972.9|967.9|973.5|968.5|971.7|966.7|57
1740555300000|2025-02-26 07:35:00|972.8|967.8|972.4|967.4|972.8|967.8|972.1|967.1|34
1740555600000|2025-02-26 07:40:00|972.6|967.6|973.6|968.6|973.6|968.6|972.6|967.6|28
1740555900000|2025-02-26 07:45:00|973.7|968.7|973.3|968.3|973.9|968.9|972.9|967.9|48
1740556200000|2025-02-26 07:50:00|973.2|968.2|973.5|968.5|974.4|969.4|973.1|968.1|37
1740556500000|2025-02-26 07:55:00|973.6|968.6|974.2|969.2|974.7|969.7|973.4|968.4|41
1740556800000|2025-02-26 08:00:00|974.1|969.1|974.9|969.9|975.3|970.3|973.6|968.6|88
1740557100000|2025-02-26 08:05:00|975|970|976.7|971.7|976.9|971.9|974.8|969.8|38
1740557400000|2025-02-26 08:10:00|977|972|977|972|977.6|972.6|976|971|61
1740557700000|2025-02-26 08:15:00|977.1|972.1|976.5|971.5|977.4|972.4|976.5|971.5|66
1740558000000|2025-02-26 08:20:00|976.7|971.7|977.8|972.8|979|974|976.7|971.7|56
1740558300000|2025-02-26 08:25:00|977.9|972.9|978.1|973.1|978.6|973.6|976.8|971.8|63
1740558600000|2025-02-26 08:30:00|978.2|973.2|978.6|973.6|979.4|974.4|977.2|972.2|95
1740558900000|2025-02-26 08:35:00|978.7|973.7|978.9|973.9|979.4|974.4|978.5|973.5|73
1740559200000|2025-02-26 08:40:00|979|974|980.2|975.2|981|976|978.7|973.7|88
1740559500000|2025-02-26 08:45:00|980.1|975.1|983|978|983.3|978.3|978.9|973.9|145
1740559800000|2025-02-26 08:50:00|983.1|978.1|981.1|976.1|983.2|978.2|981|976|94
1740560100000|2025-02-26 08:55:00|981|976|982.1|977.1|982.6|977.6|980.3|975.3|58
1740560400000|2025-02-26 09:00:00|982.4|977.4|979.3|974.3|982.8|977.8|978.3|973.3|87
1740560700000|2025-02-26 09:05:00|979.4|974.4|977.7|972.7|979.8|974.8|977.5|972.5|66
1740561000000|2025-02-26 09:10:00|977.6|972.6|977.5|972.5|978.2|973.2|976.6|971.6|60
1740561300000|2025-02-26 09:15:00|977.6|972.6|977.6|972.6|978|973|976.4|971.4|51
1740561600000|2025-02-26 09:20:00|977.7|972.7|977.4|972.4|978|973|976.9|971.9|45
1740561900000|2025-02-26 09:25:00|977.5|972.5|977.3|972.3|978.3|973.3|976.7|971.7|46
1740562200000|2025-02-26 09:30:00|977.4|972.4|977.4|972.4|977.7|972.7|976.7|971.7|43
1740562500000|2025-02-26 09:35:00|977|972|978.3|973.3|978.3|973.3|976.3|971.3|46
1740562800000|2025-02-26 09:40:00|978.2|973.2|976.7|971.7|978.2|973.2|976.5|971.5|44
1740563100000|2025-02-26 09:45:00|976.9|971.9|978.3|973.3|978.4|973.4|976.7|971.7|32
1740563400000|2025-02-26 09:50:00|978.4|973.4|978.7|973.7|978.9|973.9|978.4|973.4|23
1740563700000|2025-02-26 09:55:00|978.8|973.8|979.8|974.8|979.8|974.8|977.9|972.9|46
1740564000000|2025-02-26 10:00:00|979.9|974.9|979.7|974.7|980.5|975.5|978.7|973.7|42
1740564300000|2025-02-26 10:05:00|979.8|974.8|980.9|975.9|981.2|976.2|979.4|974.4|49
1740564600000|2025-02-26 10:10:00|980.8|975.8|980.4|975.4|980.8|975.8|980.1|975.1|39
1740564900000|2025-02-26 10:15:00|980.2|975.2|979.4|974.4|980.4|975.4|979.4|974.4|27
1740565200000|2025-02-26 10:20:00|979.6|974.6|978.9|973.9|979.6|974.6|978.5|973.5|46
1740565500000|2025-02-26 10:25:00|979|974|978.3|973.3|979.3|974.3|978.3|973.3|39
1740565800000|2025-02-26 10:30:00|978.6|973.6|979.5|974.5|979.8|974.8|978.2|973.2|34
1740566100000|2025-02-26 10:35:00|979.6|974.6|981.1|976.1|981.1|976.1|979.5|974.5|29
1740566400000|2025-02-26 10:40:00|981.2|976.2|982.3|977.3|982.3|977.3|981.1|976.1|20
1740566700000|2025-02-26 10:45:00|982.2|977.2|981.7|976.7|982.4|977.4|981.6|976.6|33
1740567000000|2025-02-26 10:50:00|981.6|976.6|981.8|976.8|982|977|980.7|975.7|51
1740567300000|2025-02-26 10:55:00|981.9|976.9|981.3|976.3|982|977|981.1|976.1|25
1740567600000|2025-02-26 11:00:00|981.4|976.4|982.2|977.2|983|978|981.4|976.4|36
1740567900000|2025-02-26 11:05:00|982.3|977.3|981.6|976.6|982.5|977.5|981.4|976.4|33
1740568200000|2025-02-26 11:10:00|981.8|976.8|981.7|976.7|981.8|976.8|981.5|976.5|7
1740568500000|2025-02-26 11:15:00|981.8|976.8|981.4|976.4|981.8|976.8|980.7|975.7|32
1740568800000|2025-02-26 11:20:00|981.2|976.2|981.3|976.3|981.7|976.7|980.8|975.8|35
1740569100000|2025-02-26 11:25:00|981.4|976.4|980.6|975.6|981.8|976.8|980.5|975.5|22
1740569400000|2025-02-26 11:30:00|980.5|975.5|981.3|976.3|981.7|976.7|980.5|975.5|27
1740569700000|2025-02-26 11:35:00|981.1|976.1|981.7|976.7|981.9|976.9|980.9|975.9|24
1740570000000|2025-02-26 11:40:00|981.6|976.6|981|976|981.9|976.9|981|976|23
1740570300000|2025-02-26 11:45:00|980.9|975.9|981.2|976.2|981.4|976.4|980.5|975.5|21
1740570600000|2025-02-26 11:50:00|981.1|976.1|980|975|981.3|976.3|979.9|974.9|49
1740570900000|2025-02-26 11:55:00|979.9|974.9|980.8|975.8|980.9|975.9|979|974|31
1740571200000|2025-02-26 12:00:00|980.9|975.9|979.6|974.6|980.9|975.9|979.1|974.1|46
1740571500000|2025-02-26 12:05:00|979.5|974.5|979.9|974.9|980.1|975.1|978.6|973.6|35
1740571800000|2025-02-26 12:10:00|979.8|974.8|980|975|980.6|975.6|979.7|974.7|29
1740572100000|2025-02-26 12:15:00|980.1|975.1|979.8|974.8|980.2|975.2|979.6|974.6|26
1740572400000|2025-02-26 12:20:00|979.7|974.7|978.3|973.3|979.7|974.7|978.3|973.3|37
1740572700000|2025-02-26 12:25:00|978.4|973.4|979.1|974.1|979.4|974.4|977.9|972.9|30
1740573000000|2025-02-26 12:30:00|979.3|974.3|982|977|982.1|977.1|979.3|974.3|48
1740573300000|2025-02-26 12:35:00|982.1|977.1|982.6|977.6|982.9|977.9|981.7|976.7|45
1740573600000|2025-02-26 12:40:00|982.5|977.5|982.9|977.9|983.8|978.8|982.5|977.5|34
1740573900000|2025-02-26 12:45:00|982.8|977.8|982.2|977.2|983.8|978.8|981.9|976.9|35
1740574200000|2025-02-26 12:50:00|982.3|977.3|981.3|976.3|982.3|977.3|981.3|976.3|30
1740574500000|2025-02-26 12:55:00|981.1|976.1|979.9|974.9|981.1|976.1|979.5|974.5|34
1740574800000|2025-02-26 13:00:00|980|975|981|976|983.9|978.9|980|975|144
1740575100000|2025-02-26 13:05:00|980.9|975.9|977.3|972.3|980.9|975.9|977|972|118
1740575400000|2025-02-26 13:10:00|977.2|972.2|975.9|970.9|977.3|972.3|975.4|970.4|84
1740575700000|2025-02-26 13:15:00|976.1|971.1|974.8|969.8|976.4|971.4|974.8|969.8|122
1740576000000|2025-02-26 13:20:00|974.5|969.5|976.6|971.6|977.2|972.2|974.3|969.3|109
1740576300000|2025-02-26 13:25:00|976.5|971.5|978.4|973.4|979.2|974.2|976.5|971.5|93
1740576600000|2025-02-26 13:30:00|978.2|973.2|974.4|969.4|978.2|973.2|974.4|969.4|116
1740576900000|2025-02-26 13:35:00|974.8|969.8|976.5|971.5|977.7|972.7|974.7|969.7|97
1740577200000|2025-02-26 13:40:00|976.6|971.6|977.9|972.9|977.9|972.9|975.9|970.9|73
1740577500000|2025-02-26 13:45:00|978.1|973.1|975|970|978.8|973.8|975|970|102
1740577800000|2025-02-26 13:50:00|975.3|970.3|974.6|969.6|976.4|971.4|974|969|84
1740578100000|2025-02-26 13:55:00|974.4|969.4|975.7|970.7|976.2|971.2|973.9|968.9|62
1740578400000|2025-02-26 14:00:00|975.8|970.8|975.1|970.1|976.1|971.1|973.7|968.7|96
1740578700000|2025-02-26 14:05:00|975.3|970.3|976.9|971.9|977.2|972.2|974.2|969.2|93
1740579000000|2025-02-26 14:10:00|976.8|971.8|975.2|970.2|976.8|971.8|974.6|969.6|72
1740579300000|2025-02-26 14:15:00|975.3|970.3|975.3|970.3|976.2|971.2|974.8|969.8|85
1740579600000|2025-02-26 14:20:00|975.2|970.2|976.3|967.7|976.6|970.5|972.9|967.4|121
1740579900000|2025-02-26 14:25:00|976.4|967.6|972.6|967.6|976.6|968.8|972.6|966.7|114
1740580200000|2025-02-26 14:30:00|971.6|966.6|973.7|968.7|974.4|969.4|971.2|966.2|162
1740580500000|2025-02-26 14:35:00|973.5|968.5|973|968|976.2|970.1|971.6|966.6|150
1740580800000|2025-02-26 14:40:00|973.1|968.1|972.2|967.2|973.2|968.2|970.5|965.5|164
1740581100000|2025-02-26 14:45:00|972.3|967.3|975.2|970.2|975.6|970.6|972.1|967.1|142
1740581400000|2025-02-26 14:50:00|975.4|970.4|975.4|970.4|978.2|973.2|975.1|970.1|131
1740581700000|2025-02-26 14:55:00|975.1|970.1|972.5|967.5|975.3|970.3|972.1|967.1|128
1740582000000|2025-02-26 15:00:00|972.4|967.4|972.8|967.8|974|969|972|967|114
1740582300000|2025-02-26 15:05:00|972.9|967.9|973.2|968.2|974.4|969.4|972.6|967.6|101
1740582600000|2025-02-26 15:10:00|973.3|968.3|974.5|969.5|974.7|969.7|972.2|967.2|106
1740582900000|2025-02-26 15:15:00|974.6|969.6|973.8|968.8|974.8|969.8|973.4|968.4|95
1740583200000|2025-02-26 15:20:00|973.7|968.7|973|968|974.5|969.5|972.4|967.4|85
1740583500000|2025-02-26 15:25:00|972.8|967.8|973.4|968.4|976.8|969.4|972.7|965.8|96
1740583800000|2025-02-26 15:30:00|973.2|968.2|973.3|968.3|975.2|970.2|972.8|967.8|110
1740584100000|2025-02-26 15:35:00|973.2|968.2|971.6|966.6|973.2|968.2|971.6|966.6|105
1740584400000|2025-02-26 15:40:00|972.3|967.3|971|966|972.7|967.7|971|966|79
1740584700000|2025-02-26 15:45:00|971.1|966.1|970.9|965.9|971.6|966.6|969.2|964.2|98
1740585000000|2025-02-26 15:50:00|970.8|965.8|973.6|968.6|973.6|968.6|970.8|965.8|85
1740585300000|2025-02-26 15:55:00|973.7|968.7|975.5|970.5|975.6|970.6|973.7|968.7|65
1740585600000|2025-02-26 16:00:00|975.6|970.6|976.1|971.1|977.1|972.1|975.3|970.3|69
1740585900000|2025-02-26 16:05:00|976.3|971.3|975.5|970.5|976.6|971.6|975.5|970.5|61
1740586200000|2025-02-26 16:10:00|975.4|970.4|974.7|969.7|975.9|970.9|973.8|968.8|56
1740586500000|2025-02-26 16:15:00|975|970|973.8|968.8|975.5|970.5|973.8|968.8|61
1740586800000|2025-02-26 16:20:00|974|969|974.8|969.8|974.8|969.8|973.9|968.9|46
1740587100000|2025-02-26 16:25:00|974.9|969.9|975.2|970.2|975.4|970.4|974.6|969.6|37
1740587400000|2025-02-26 16:30:00|975.3|970.3|975.5|970.5|975.8|970.8|975.2|970.2|32
1740587700000|2025-02-26 16:35:00|975.8|970.8|977.6|972.6|977.7|972.7|975.8|970.8|33
1740588000000|2025-02-26 16:40:00|977.4|972.4|976.3|971.3|977.9|972.9|976|971|35
1740588300000|2025-02-26 16:45:00|976.5|971.5|975.7|970.7|976.6|971.6|975.3|970.3|37
1740588600000|2025-02-26 16:50:00|975.5|970.5|976.3|971.3|977|972|975.4|970.4|42
1740588900000|2025-02-26 16:55:00|976.2|971.2|975.6|970.6|976.3|971.3|975.4|970.4|32
1740589200000|2025-02-26 17:00:00|975.5|970.5|976.4|971.4|976.4|971.4|975.2|970.2|37
1740589500000|2025-02-26 17:05:00|976.5|971.5|977|972|977.4|972.4|976|971|29
1740589800000|2025-02-26 17:10:00|977.1|972.1|976.6|971.6|977.4|972.4|976.5|971.5|25
1740590100000|2025-02-26 17:15:00|976.4|971.4|976.9|971.9|976.9|971.9|975.4|970.4|50
1740590400000|2025-02-26 17:20:00|977.1|972.1|976.6|971.6|977.2|972.2|976|971|25
1740590700000|2025-02-26 17:25:00|976.8|971.8|976.3|971.3|976.8|971.8|975.8|970.8|65
1740591000000|2025-02-26 17:30:00|976.4|971.4|975.2|970.2|977.1|972.1|974.5|969.5|77
1740591300000|2025-02-26 17:35:00|975.3|970.3|974|969|975.4|970.4|973.6|968.6|67
1740591600000|2025-02-26 17:40:00|974.2|969.2|975|970|975.3|970.3|973.4|968.4|50
1740591900000|2025-02-26 17:45:00|974.9|969.9|975.2|970.2|975.4|970.4|974.7|969.7|37
1740592200000|2025-02-26 17:50:00|975.1|970.1|974.2|969.2|975.5|970.5|974.2|969.2|36
1740592500000|2025-02-26 17:55:00|974.1|969.1|973.5|968.5|974.3|969.3|972.9|967.9|42
1740592800000|2025-02-26 18:00:00|973.6|968.6|972.9|967.9|974.3|969.3|972.8|967.8|38
1740593100000|2025-02-26 18:05:00|972.8|967.8|972.5|967.5|972.8|967.8|972|967|43
1740593400000|2025-02-26 18:10:00|972.6|967.6|973|968|973.1|968.1|972.4|967.4|35
1740593700000|2025-02-26 18:15:00|972.8|967.8|973.6|968.6|973.8|968.8|972.7|967.7|34
1740594000000|2025-02-26 18:20:00|973.7|968.7|973.9|968.9|974.5|969.5|973.5|968.5|31
1740594300000|2025-02-26 18:25:00|973.8|968.8|972.4|967.4|973.8|968.8|972.4|967.4|42
1740594600000|2025-02-26 18:30:00|972.3|967.3|972.4|967.4|972.6|967.6|972.1|967.1|34
1740594900000|2025-02-26 18:35:00|972.5|967.5|972.4|967.4|973|968|972.4|967.4|22
1740595200000|2025-02-26 18:40:00|972.5|967.5|972.5|967.5|972.8|967.8|972.3|967.3|22
1740595500000|2025-02-26 18:45:00|972.6|967.6|972.1|967.1|972.6|967.6|971.9|966.9|19
1740595800000|2025-02-26 18:50:00|972.2|967.2|972|967|972.2|967.2|971.8|966.8|20
1740596100000|2025-02-26 18:55:00|972.1|967.1|971.7|966.7|972.1|967.1|971.2|966.2|39
1740596400000|2025-02-26 19:00:00|971.6|966.6|971.2|966.2|972|967|971.2|966.2|33
1740596700000|2025-02-26 19:05:00|971.3|966.3|971|966|971.4|966.4|970.8|965.8|18
1740597000000|2025-02-26 19:10:00|971.1|966.1|971.5|966.5|971.6|966.6|971.1|966.1|14
1740597300000|2025-02-26 19:15:00|971.4|966.4|972.2|967.2|972.3|967.3|971.3|966.3|18
1740597600000|2025-02-26 19:20:00|972.1|967.1|973|968|973|968|972.1|967.1|13
1740597900000|2025-02-26 19:25:00|973.1|968.1|973|968|973.5|968.5|973|968|19
1740598200000|2025-02-26 19:30:00|972.7|967.7|973.4|968.4|973.5|968.5|972.7|967.7|20
1740598500000|2025-02-26 19:35:00|973.3|968.3|973.2|968.2|973.6|968.6|973.2|968.2|14
1740598800000|2025-02-26 19:40:00|973.1|968.1|973.2|968.2|973.5|968.5|973|968|15
1740599100000|2025-02-26 19:45:00|973.3|968.3|972.4|967.4|973.3|968.3|972.4|967.4|12
1740599400000|2025-02-26 19:50:00|972.5|967.5|972.2|967.2|972.8|967.8|972.2|967.2|16
1740599700000|2025-02-26 19:55:00|972.1|967.1|971.4|966.4|972.4|967.4|971.4|966.4|22
1740600000000|2025-02-26 20:00:00|971.3|966.3|971.1|966.1|971.8|966.8|970.9|965.9|17
1740600300000|2025-02-26 20:05:00|971.2|966.2|970.7|965.7|971.6|966.6|970.6|965.6|19
1740600600000|2025-02-26 20:10:00|970.8|965.8|969.7|964.7|970.8|965.8|969.7|964.7|24
1740600900000|2025-02-26 20:15:00|969.8|964.8|969.3|964.3|969.9|964.9|969.1|964.1|23
1740601200000|2025-02-26 20:20:00|969.2|964.2|968.6|963.6|969.2|964.2|968.2|963.2|25
1740601500000|2025-02-26 20:25:00|968.7|963.7|969.1|964.1|969.3|964.3|968.7|963.7|29
1740601800000|2025-02-26 20:30:00|969|964|970.2|965.2|970.3|965.3|969|964|28
1740602100000|2025-02-26 20:35:00|970.1|965.1|970.5|965.5|970.6|965.6|970|965|16
1740602400000|2025-02-26 20:40:00|970.6|965.6|970.6|965.6|970.7|965.7|970|965|17
1740602700000|2025-02-26 20:45:00|970.5|965.5|970.8|965.8|970.8|965.8|970.3|965.3|23
1740603000000|2025-02-26 20:50:00|970.7|965.7|970.7|965.7|971|966|970.6|965.6|17
1740603300000|2025-02-26 20:55:00|970.6|965.6|970.6|965.6|970.7|965.7|970.3|965.3|17
1740603600000|2025-02-26 21:00:00|970.7|965.7|970.5|965.5|970.7|965.7|970.3|965.3|10
1740603900000|2025-02-26 21:05:00|970.4|965.4|970.5|965.5|970.6|965.6|970.3|965.3|9
1740604200000|2025-02-26 21:10:00|970.7|965.7|971|966|971.1|966.1|970.7|965.7|20
1740604500000|2025-02-26 21:15:00|971.1|966.1|971.5|966.5|971.5|966.5|971.1|966.1|10
1740604800000|2025-02-26 21:20:00|971.7|966.7|971.3|966.3|971.7|966.7|971|966|60
1740605100000|2025-02-26 21:25:00|971.2|966.2|971.4|966.4|971.8|966.8|971.2|966.2|34
1740605400000|2025-02-26 21:30:00|971.5|966.5|971.8|966.8|972.3|967.3|971.5|966.5|25
1740605700000|2025-02-26 21:35:00|971.7|966.7|971.9|966.9|972|967|971.7|966.7|9
1740606000000|2025-02-26 21:40:00|971.7|966.7|971.9|966.9|972|967|971.6|966.6|12
1740606300000|2025-02-26 21:45:00|972|967|972.3|967.3|972.5|967.5|972|967|14
1740606600000|2025-02-26 21:50:00|972|967|971.9|966.9|972|967|971.4|966.4|24
1740606900000|2025-02-26 21:55:00|971.8|966.8|971.5|966.5|972|967|971.3|966.3|18
1740610800000|2025-02-26 23:00:00|971.2|966.2|970.8|965.8|971.6|966.6|970.8|965.8|16
1740611100000|2025-02-26 23:05:00|971|966|971.7|966.7|971.8|966.8|971|966|11
1740611400000|2025-02-26 23:10:00|971.8|966.8|972.6|967.6|972.6|967.6|971.8|966.8|23
1740611700000|2025-02-26 23:15:00|972.7|967.7|972.3|967.3|972.9|967.9|972.3|967.3|14
1740612000000|2025-02-26 23:20:00|972.1|967.1|971.6|966.6|972.1|967.1|971.1|966.1|21
1740612300000|2025-02-26 23:25:00|971.7|966.7|971.9|966.9|972.1|967.1|971.7|966.7|8
1740612600000|2025-02-26 23:30:00|972.2|967.2|972.4|967.4|972.5|967.5|971.6|966.6|16
1740612900000|2025-02-26 23:35:00|972.3|967.3|972.5|967.5|972.5|967.5|972.1|967.1|15
1740613200000|2025-02-26 23:40:00|972.3|967.3|973.2|968.2|973.2|968.2|972.3|967.3|17
1740613500000|2025-02-26 23:45:00|973.3|968.3|973.6|968.6|973.7|968.7|973.3|968.3|20
1740613800000|2025-02-26 23:50:00|973.5|968.5|972.9|967.9|973.6|968.6|972.9|967.9|9
1740614100000|2025-02-26 23:55:00|973|968|972.6|967.6|973|968|972.5|967.5|15
1740614400000|2025-02-27 00:00:00|972.5|967.5|971.5|966.5|972.8|967.8|971.5|966.5|29
1740614700000|2025-02-27 00:05:00|971.6|966.6|971.2|966.2|971.6|966.6|970.9|965.9|25
1740615000000|2025-02-27 00:10:00|971|966|971|966|971.5|966.5|971|966|19
1740615300000|2025-02-27 00:15:00|971.2|966.2|971.7|966.7|971.7|966.7|971.2|966.2|18
1740615600000|2025-02-27 00:20:00|971.6|966.6|971|966|971.7|966.7|971|966|17
1740615900000|2025-02-27 00:25:00|971.1|966.1|971.3|966.3|971.4|966.4|971.1|966.1|11
1740616200000|2025-02-27 00:30:00|971.2|966.2|971.4|966.4|971.7|966.7|971.2|966.2|18
1740616500000|2025-02-27 00:35:00|971.3|966.3|971.2|966.2|971.4|966.4|971|966|17
1740616800000|2025-02-27 00:40:00|971.3|966.3|971.6|966.6|971.6|966.6|971.2|966.2|11
1740617100000|2025-02-27 00:45:00|971.7|966.7|972|967|972|967|971.6|966.6|7
1740617400000|2025-02-27 00:50:00|972.1|967.1|972|967|972.1|967.1|971.6|966.6|22
1740617700000|2025-02-27 00:55:00|971.9|966.9|971|966|972|967|971|966|22
1740618000000|2025-02-27 01:00:00|971.3|966.3|971|966|971.8|966.8|970.7|965.7|50
1740618300000|2025-02-27 01:05:00|971.1|966.1|970.6|965.6|971.2|966.2|970.6|965.6|23
1740618600000|2025-02-27 01:10:00|970.3|965.3|970.8|965.8|970.9|965.9|969.9|964.9|31
1740618900000|2025-02-27 01:15:00|970.9|965.9|971.4|966.4|971.4|966.4|970.6|965.6|46
1740619200000|2025-02-27 01:20:00|971.3|966.3|971.1|966.1|971.7|966.7|971|966|29
1740619500000|2025-02-27 01:25:00|971|966|970.8|965.8|971.3|966.3|970.6|965.6|22
1740619800000|2025-02-27 01:30:00|971.1|966.1|972|967|972|967|971.1|966.1|38
1740620100000|2025-02-27 01:35:00|972.1|967.1|972.1|967.1|972.4|967.4|971.7|966.7|39
1740620400000|2025-02-27 01:40:00|972.2|967.2|971.6|966.6|972.7|967.7|971.5|966.5|32
1740620700000|2025-02-27 01:45:00|971.7|966.7|971.8|966.8|972.1|967.1|971.6|966.6|32
1740621000000|2025-02-27 01:50:00|971.9|966.9|970.6|965.6|971.9|966.9|970.6|965.6|26
1740621300000|2025-02-27 01:55:00|970.5|965.5|969.5|964.5|970.5|965.5|969.2|964.2|29
1740621600000|2025-02-27 02:00:00|969.4|964.4|969.3|964.3|969.6|964.6|969.2|964.2|32
1740621900000|2025-02-27 02:05:00|969.4|964.4|969.2|964.2|969.4|964.4|968|963|48
1740622200000|2025-02-27 02:10:00|969.1|964.1|970.3|965.3|970.6|965.6|969.1|964.1|49
1740622500000|2025-02-27 02:15:00|970.5|965.5|969.8|964.8|970.7|965.7|969.8|964.8|22
1740622800000|2025-02-27 02:20:00|969.9|964.9|970.5|965.5|970.7|965.7|969.9|964.9|31
1740623100000|2025-02-27 02:25:00|970.6|965.6|970.2|965.2|970.8|965.8|970|965|22
1740623400000|2025-02-27 02:30:00|970.1|965.1|969.9|964.9|970.4|965.4|969.6|964.6|35
1740623700000|2025-02-27 02:35:00|970|965|969|964|970|965|969|964|30
1740624000000|2025-02-27 02:40:00|969.1|964.1|969.3|964.3|969.5|964.5|969.1|964.1|15
1740624300000|2025-02-27 02:45:00|969.2|964.2|968.1|963.1|969.3|964.3|968.1|963.1|32
1740624600000|2025-02-27 02:50:00|968.2|963.2|967.6|962.6|968.3|963.3|966.7|961.7|33
1740624900000|2025-02-27 02:55:00|967.4|962.4|967.2|962.2|967.5|962.5|966.9|961.9|28
1740625200000|2025-02-27 03:00:00|967.4|962.4|967.6|962.6|968.1|963.1|967.4|962.4|34
1740625500000|2025-02-27 03:05:00|967.7|962.7|967.1|962.1|967.8|962.8|967|962|18
1740625800000|2025-02-27 03:10:00|967.3|962.3|967.4|962.4|967.6|962.6|967.1|962.1|22
1740626100000|2025-02-27 03:15:00|967.5|962.5|966.9|961.9|967.5|962.5|966.9|961.9|27
1740626400000|2025-02-27 03:20:00|967|962|967.4|962.4|967.5|962.5|966.9|961.9|19
1740626700000|2025-02-27 03:25:00|967.5|962.5|968.2|963.2|968.5|963.5|967.5|962.5|30
1740627000000|2025-02-27 03:30:00|968.1|963.1|967.4|962.4|968.1|963.1|967.4|962.4|23
1740627300000|2025-02-27 03:35:00|967.2|962.2|967|962|967.7|962.7|967|962|20
1740627600000|2025-02-27 03:40:00|966.9|961.9|967.7|962.7|967.8|962.8|966.9|961.9|16
1740627900000|2025-02-27 03:45:00|967.6|962.6|967.1|962.1|967.6|962.6|966.8|961.8|22
1740628200000|2025-02-27 03:50:00|967|962|967.3|962.3|967.3|962.3|966.8|961.8|16
1740628500000|2025-02-27 03:55:00|967.5|962.5|966.9|961.9|967.5|962.5|966.8|961.8|17
1740628800000|2025-02-27 04:00:00|966.8|961.8|966.5|961.5|966.8|961.8|966.1|961.1|29
1740629100000|2025-02-27 04:05:00|966.8|961.8|966.6|961.6|967|962|966.6|961.6|8
1740629400000|2025-02-27 04:10:00|966.7|961.7|967|962|967.1|962.1|966.5|961.5|16
1740629700000|2025-02-27 04:15:00|966.9|961.9|967.5|962.5|967.7|962.7|966.8|961.8|18
1740630000000|2025-02-27 04:20:00|967.4|962.4|967|962|967.4|962.4|966.8|961.8|16
1740630300000|2025-02-27 04:25:00|966.9|961.9|966.6|961.6|967|962|966.6|961.6|10
1740630600000|2025-02-27 04:30:00|966.5|961.5|966.3|961.3|966.7|961.7|966.2|961.2|17
1740630900000|2025-02-27 04:35:00|966.4|961.4|966.9|961.9|966.9|961.9|966.3|961.3|15
1740631200000|2025-02-27 04:40:00|966.7|961.7|967|962|967.3|962.3|966.7|961.7|16
1740631500000|2025-02-27 04:45:00|967.1|962.1|967.3|962.3|967.3|962.3|966.9|961.9|12
1740631800000|2025-02-27 04:50:00|967.1|962.1|966.9|961.9|967.3|962.3|966.8|961.8|9
1740632100000|2025-02-27 04:55:00|966.8|961.8|967.7|962.7|967.8|962.8|966.8|961.8|13
1740632400000|2025-02-27 05:00:00|967.9|962.9|967.9|962.9|968.1|963.1|967.5|962.5|25
1740632700000|2025-02-27 05:05:00|968|963|967.9|962.9|968.3|963.3|967.8|962.8|19
1740633000000|2025-02-27 05:10:00|968|963|968.1|963.1|968.1|963.1|967.6|962.6|9
1740633300000|2025-02-27 05:15:00|968|963|966.5|961.5|968|963|966.5|961.5|20
1740633600000|2025-02-27 05:20:00|966.6|961.6|966.5|961.5|967.2|962.2|966.5|961.5|24
1740633900000|2025-02-27 05:25:00|966.4|961.4|966.3|961.3|967.1|962.1|965.9|960.9|25
1740634200000|2025-02-27 05:30:00|966.4|961.4|966.9|961.9|966.9|961.9|966.1|961.1|54
1740634500000|2025-02-27 05:35:00|966.8|961.8|966.5|961.5|967.4|962.4|966.3|961.3|46
1740634800000|2025-02-27 05:40:00|966.7|961.7|967.7|962.7|968.1|963.1|966.7|961.7|36
1740635100000|2025-02-27 05:45:00|967.6|962.6|967.5|962.5|968.3|963.3|967.2|962.2|33
1740635400000|2025-02-27 05:50:00|967.4|962.4|967.3|962.3|967.7|962.7|966.8|961.8|17
1740635700000|2025-02-27 05:55:00|967.2|962.2|967.4|962.4|967.6|962.6|966.8|961.8|20
1740636000000|2025-02-27 06:00:00|967.5|962.5|968|963|968|963|967.1|962.1|22
1740636300000|2025-02-27 06:05:00|968.1|963.1|969.2|964.2|969.6|964.6|968.1|963.1|36
1740636600000|2025-02-27 06:10:00|969.3|964.3|969.7|964.7|970|965|969.3|964.3|27
1740636900000|2025-02-27 06:15:00|969.8|964.8|970.5|965.5|970.5|965.5|969.6|964.6|27
1740637200000|2025-02-27 06:20:00|970.6|965.6|971.1|966.1|971.3|966.3|970.6|965.6|11
1740637500000|2025-02-27 06:25:00|970.9|965.9|970.8|965.8|971|966|970.5|965.5|17
1740637800000|2025-02-27 06:30:00|970.7|965.7|970.2|965.2|971.1|966.1|970.2|965.2|23
1740638100000|2025-02-27 06:35:00|969.7|964.7|970.4|965.4|970.4|965.4|969.7|964.7|13
1740638400000|2025-02-27 06:40:00|970.1|965.1|969.7|964.7|970.3|965.3|969.6|964.6|20
1740638700000|2025-02-27 06:45:00|969.6|964.6|969.8|964.8|969.8|964.8|969.4|964.4|9
1740639000000|2025-02-27 06:50:00|969.7|964.7|969.2|964.2|970|965|969.1|964.1|17
1740639300000|2025-02-27 06:55:00|968.9|963.9|968.9|963.9|969.3|964.3|968.6|963.6|34
1740639600000|2025-02-27 07:00:00|969|964|969.2|964.2|969.5|964.5|968.7|963.7|30
1740639900000|2025-02-27 07:05:00|969.1|964.1|967|962|969.2|964.2|966.7|961.7|46
1740640200000|2025-02-27 07:10:00|967.1|962.1|968.2|963.2|968.2|963.2|967.1|962.1|42
1740640500000|2025-02-27 07:15:00|968.1|963.1|968.8|963.8|969.2|964.2|967.8|962.8|48
1740640800000|2025-02-27 07:20:00|968.6|963.6|969.4|964.4|969.8|964.8|968.5|963.5|46
1740641100000|2025-02-27 07:25:00|969.2|964.2|968.5|963.5|969.3|964.3|968.5|963.5|35
1740641400000|2025-02-27 07:30:00|968.4|963.4|969|964|969.1|964.1|968.4|963.4|52
1740641700000|2025-02-27 07:35:00|969.1|964.1|967.3|962.3|969.1|964.1|967.3|962.3|39
1740642000000|2025-02-27 07:40:00|967.2|962.2|967.7|962.7|968.1|963.1|967|962|46
1740642300000|2025-02-27 07:45:00|967.9|962.9|968.7|963.7|969.1|964.1|967.9|962.9|33
1740642600000|2025-02-27 07:50:00|968.6|963.6|969.2|964.2|969.5|964.5|968.6|963.6|20
1740642900000|2025-02-27 07:55:00|969.1|964.1|968.2|963.2|969.1|964.1|968.1|963.1|41
1740643200000|2025-02-27 08:00:00|968.3|963.3|969.3|964.3|970|965|966.6|961.6|78
1740643500000|2025-02-27 08:05:00|969.4|964.4|972.8|967.8|972.9|967.9|969.3|964.3|85
1740643800000|2025-02-27 08:10:00|972.7|967.7|973|968|973.1|968.1|971.5|966.5|104
1740644100000|2025-02-27 08:15:00|973.1|968.1|974.9|969.9|975.4|970.4|973.1|968.1|63
1740644400000|2025-02-27 08:20:00|975|970|973.2|968.2|975.4|970.4|973|968|72
1740644700000|2025-02-27 08:25:00|973.1|968.1|973.1|968.1|973.9|968.9|972.4|967.4|65
1740645000000|2025-02-27 08:30:00|973|968|974|969|974.1|969.1|973|968|56
1740645300000|2025-02-27 08:35:00|973.8|968.8|974.1|969.1|975.1|970.1|973.4|968.4|50
1740645600000|2025-02-27 08:40:00|974|969|973.7|968.7|974.3|969.3|973.1|968.1|47
1740645900000|2025-02-27 08:45:00|973.9|968.9|974.1|969.1|974.1|969.1|973.1|968.1|51
1740646200000|2025-02-27 08:50:00|974.2|969.2|972.7|967.7|974.3|969.3|972.2|967.2|37
1740646500000|2025-02-27 08:55:00|972.8|967.8|972.3|967.3|973|968|971.9|966.9|38
1740646800000|2025-02-27 09:00:00|972.2|967.2|971|966|972.2|967.2|970.6|965.6|73
1740647100000|2025-02-27 09:05:00|971.2|966.2|971.8|966.8|972|967|971.2|966.2|51
1740647400000|2025-02-27 09:10:00|971.7|966.7|972.7|967.7|973.1|968.1|971.6|966.6|24
1740647700000|2025-02-27 09:15:00|972.6|967.6|973.2|968.2|973.5|968.5|972.3|967.3|32
1740648000000|2025-02-27 09:20:00|973.1|968.1|972.9|967.9|973.1|968.1|972.6|967.6|34
1740648300000|2025-02-27 09:25:00|973.1|968.1|974.3|969.3|974.6|969.6|973|968|38
1740648600000|2025-02-27 09:30:00|974.2|969.2|974|969|975.2|970.2|974|969|38
1740648900000|2025-02-27 09:35:00|973.9|968.9|973|968|974.1|969.1|972.5|967.5|43
1740649200000|2025-02-27 09:40:00|973.1|968.1|973.3|968.3|973.8|968.8|972.7|967.7|39
1740649500000|2025-02-27 09:45:00|973.4|968.4|974.8|969.8|974.8|969.8|973.2|968.2|27
1740649800000|2025-02-27 09:50:00|974.9|969.9|975.2|970.2|975.6|970.6|973.9|968.9|40
1740650100000|2025-02-27 09:55:00|974.9|969.9|974.6|969.6|974.9|969.9|973.3|968.3|37
1740650400000|2025-02-27 10:00:00|974.5|969.5|974.7|969.7|974.7|969.7|973.6|968.6|34
1740650700000|2025-02-27 10:05:00|974.5|969.5|973.2|968.2|974.5|969.5|972.8|967.8|25
1740651000000|2025-02-27 10:10:00|973.5|968.5|973.8|968.8|974.5|969.5|973.5|968.5|27
1740651300000|2025-02-27 10:15:00|973.6|968.6|973.6|968.6|973.9|968.9|973.2|968.2|27
1740651600000|2025-02-27 10:20:00|973.7|968.7|973.9|968.9|974|969|972.8|967.8|33
1740651900000|2025-02-27 10:25:00|974|969|975.5|970.5|975.5|970.5|974|969|35
1740652200000|2025-02-27 10:30:00|975.3|970.3|977|972|977.3|972.3|975|970|49
1740652500000|2025-02-27 10:35:00|976.8|971.8|976.2|971.2|976.8|971.8|975.8|970.8|21
1740652800000|2025-02-27 10:40:00|976.7|971.7|975.9|970.9|976.8|971.8|975.9|970.9|29
1740653100000|2025-02-27 10:45:00|976.1|971.1|975.6|970.6|976.3|971.3|975.5|970.5|22
1740653400000|2025-02-27 10:50:00|975.8|970.8|975.3|970.3|976.2|971.2|975.2|970.2|25
1740653700000|2025-02-27 10:55:00|975.2|970.2|976.3|971.3|976.4|971.4|975.2|970.2|15
1740654000000|2025-02-27 11:00:00|976.5|971.5|977.6|972.6|977.6|972.6|976.2|971.2|28
1740654300000|2025-02-27 11:05:00|977.4|972.4|977.1|972.1|977.5|972.5|976.2|971.2|45
1740654600000|2025-02-27 11:10:00|977.2|972.2|977.6|972.6|978.5|973.5|977.2|972.2|39
1740654900000|2025-02-27 11:15:00|977.8|972.8|977.2|972.2|978.3|973.3|976.2|971.2|42
1740655200000|2025-02-27 11:20:00|977|972|975.8|970.8|977|972|975.3|970.3|39
1740655500000|2025-02-27 11:25:00|975.7|970.7|976.5|971.5|976.5|971.5|975|970|32
1740655800000|2025-02-27 11:30:00|976.6|971.6|975.8|970.8|976.7|971.7|975.4|970.4|36
1740656100000|2025-02-27 11:35:00|976|971|976.7|971.7|976.7|971.7|975.8|970.8|23
1740656400000|2025-02-27 11:40:00|976.8|971.8|974.6|969.6|976.8|971.8|974.6|969.6|63
1740656700000|2025-02-27 11:45:00|974.8|969.8|974|969|974.9|969.9|973.9|968.9|71
1740657000000|2025-02-27 11:50:00|973.7|968.7|972.8|967.8|974.3|969.3|972.5|967.5|74
1740657300000|2025-02-27 11:55:00|972.7|967.7|971.9|966.9|973.3|968.3|971.6|966.6|58
1740657600000|2025-02-27 12:00:00|972|967|973|968|973.8|968.8|972|967|46
1740657900000|2025-02-27 12:05:00|973.1|968.1|973|968|973.4|968.4|972.6|967.6|36
1740658200000|2025-02-27 12:10:00|972.7|967.7|972.3|967.3|973|968|971.6|966.6|41
1740658500000|2025-02-27 12:15:00|972.2|967.2|972.3|967.3|973.1|968.1|972.1|967.1|39
1740658800000|2025-02-27 12:20:00|972.2|967.2|971.5|966.5|972.2|967.2|971.5|966.5|33
1740659100000|2025-02-27 12:25:00|971.3|966.3|970.9|965.9|971.9|966.9|970.9|965.9|50
1740659400000|2025-02-27 12:30:00|971|966|970.5|965.5|971.2|966.2|970|965|56
1740659700000|2025-02-27 12:35:00|970.4|965.4|971.7|966.7|971.8|966.8|969.9|964.9|63
1740660000000|2025-02-27 12:40:00|971.5|966.5|973.1|968.1|973.4|968.4|971.2|966.2|64
1740660300000|2025-02-27 12:45:00|973.2|968.2|973.9|968.9|974|969|972.7|967.7|49
1740660600000|2025-02-27 12:50:00|973.8|968.8|973.2|968.2|974.1|969.1|971.7|966.7|54
1740660900000|2025-02-27 12:55:00|973.3|968.3|973.5|968.5|973.7|968.7|973|968|33
1740661200000|2025-02-27 13:00:00|973.3|968.3|972.5|967.5|973.8|968.8|971.8|966.8|63
1740661500000|2025-02-27 13:05:00|972.6|967.6|969.5|964.5|973.4|968.4|969.5|964.5|62
1740661800000|2025-02-27 13:10:00|969.6|964.6|968.9|963.9|969.6|964.6|967.5|962.5|76
1740662100000|2025-02-27 13:15:00|969.1|964.1|968.9|963.9|970.2|965.2|968.4|963.4|62
1740662400000|2025-02-27 13:20:00|968.7|963.7|967.6|962.6|969|964|967.6|962.6|79
1740662700000|2025-02-27 13:25:00|968.1|963.1|967.5|960.7|968.4|963.4|965.8|960.7|89
1740663000000|2025-02-27 13:30:00|967.7|960.9|966.2|961.2|967.7|962.3|965.3|960.3|160
1740663300000|2025-02-27 13:35:00|966.1|961.1|967.9|962.9|968.1|963.1|965.6|960.6|141
1740663600000|2025-02-27 13:40:00|967.8|962.8|967|962|969.2|964.2|966.8|961.8|168
1740663900000|2025-02-27 13:45:00|966.9|961.9|964.4|959.4|967.9|962.9|964.1|959.1|328
1740664200000|2025-02-27 13:50:00|964.6|959.6|962.6|957.6|965.1|960.1|961.9|956.9|207
1740664500000|2025-02-27 13:55:00|962.5|957.5|961|956|962.9|957.9|960.7|955.7|159
1740664800000|2025-02-27 14:00:00|961.1|956.1|961.7|956.7|962.1|957.1|960.5|955.5|145
1740665100000|2025-02-27 14:05:00|961.1|956.1|963.9|958.9|964.6|959.6|960.9|955.9|164
1740665400000|2025-02-27 14:10:00|963.8|958.8|964.5|959.5|964.8|959.8|963|958|94
1740665700000|2025-02-27 14:15:00|964.6|959.6|968.2|963.2|969|964|964.6|959.6|146
1740666000000|2025-02-27 14:20:00|968.4|963.4|969.4|964.4|969.8|964.8|967.5|962.5|88
1740666300000|2025-02-27 14:25:00|969.3|964.3|966.9|961.9|969.9|964.9|966.8|961.8|108
1740666600000|2025-02-27 14:30:00|966.8|961.8|964.8|959.8|967.7|962.7|964.6|959.6|178
1740666900000|2025-02-27 14:35:00|964.9|959.9|964.6|959.6|965.7|960.7|964.1|959.1|125
1740667200000|2025-02-27 14:40:00|964.3|959.3|962.1|957.1|964.5|959.5|962.1|957.1|103
1740667500000|2025-02-27 14:45:00|961.9|956.9|960.3|955.3|962|957|959.9|954.9|160
1740667800000|2025-02-27 14:50:00|960.5|955.5|962.4|957.4|962.9|957.9|959.7|954.7|112
1740668100000|2025-02-27 14:55:00|962.5|957.5|961.1|956.1|962.9|957.9|960.6|955.6|120
1740668400000|2025-02-27 15:00:00|960.9|955.9|963.9|958.9|964.7|959.7|959.9|954.9|183
1740668700000|2025-02-27 15:05:00|963.8|958.8|962.3|957.3|965.1|960.1|961.7|956.7|152
1740669000000|2025-02-27 15:10:00|962.4|957.4|962.6|957.6|964.6|959.6|962.3|957.3|131
1740669300000|2025-02-27 15:15:00|962.5|957.5|962.7|957.7|963.5|958.5|961.2|956.2|132
1740669600000|2025-02-27 15:20:00|962.8|957.8|965.2|960.2|965.9|960.9|962.4|957.4|143
1740669900000|2025-02-27 15:25:00|965|960|964.1|959.1|966.5|961.5|964.1|959.1|135
1740670200000|2025-02-27 15:30:00|964.2|959.2|962.3|957.3|965.3|960.3|962.2|957.2|119
1740670500000|2025-02-27 15:35:00|962.2|957.2|962.6|957.6|963.8|958.8|961.4|956.4|93
1740670800000|2025-02-27 15:40:00|962.5|957.5|961.3|956.3|962.9|957.9|961.3|956.3|97
1740671100000|2025-02-27 15:45:00|961.4|956.4|960.3|955.3|961.4|956.4|960|955|92
1740671400000|2025-02-27 15:50:00|960.1|955.1|959.6|954.6|961.3|956.3|959.6|954.6|109
1740671700000|2025-02-27 15:55:00|959.9|954.9|957.9|952.9|960.1|955.1|957.8|952.8|62
1740672000000|2025-02-27 16:00:00|957.8|952.8|959|954|959|954|957.3|952.3|86
1740672300000|2025-02-27 16:05:00|958.8|953.8|960|955|960|955|958.7|953.7|64
1740672600000|2025-02-27 16:10:00|960.3|955.3|958.6|953.6|960.5|955.5|958.6|953.6|72
1740672900000|2025-02-27 16:15:00|958.5|953.5|957.7|952.7|958.9|953.9|957.6|952.6|65
1740673200000|2025-02-27 16:20:00|957.8|952.8|958.2|953.2|959.2|954.2|957.6|952.6|77
1740673500000|2025-02-27 16:25:00|958.4|953.4|957.2|952.2|958.7|953.7|956.7|951.7|53
1740673800000|2025-02-27 16:30:00|957.3|952.3|956.3|951.3|957.3|952.3|956.1|951.1|50
1740674100000|2025-02-27 16:35:00|956.2|951.2|956.8|951.8|957.2|952.2|956.1|951.1|42
1740674400000|2025-02-27 16:40:00|957|952|958.5|953.5|958.7|953.7|957|952|43
1740674700000|2025-02-27 16:45:00|958.6|953.6|959.2|954.2|959.3|954.3|958.5|953.5|41
1740675000000|2025-02-27 16:50:00|959.1|954.1|959.4|954.4|959.6|954.6|958.6|953.6|45
1740675300000|2025-02-27 16:55:00|959.3|954.3|959.4|954.4|959.9|954.9|959|954|39
1740675600000|2025-02-27 17:00:00|959.5|954.5|959.3|954.3|960.3|955.3|959.1|954.1|41
1740675900000|2025-02-27 17:05:00|959.4|954.4|958.3|953.3|959.4|954.4|958|953|36
1740676200000|2025-02-27 17:10:00|958.2|953.2|957.8|952.8|958.2|953.2|957.6|952.6|31
1740676500000|2025-02-27 17:15:00|958|953|958.1|953.1|958.4|953.4|957.4|952.4|26
1740676800000|2025-02-27 17:20:00|957.9|952.9|958.9|953.9|959.4|954.4|957.9|952.9|44
1740677100000|2025-02-27 17:25:00|958.7|953.7|959|954|959.1|954.1|958.4|953.4|40
1740677400000|2025-02-27 17:30:00|958.9|953.9|957.2|952.2|959.1|954.1|956.9|951.9|44
1740677700000|2025-02-27 17:35:00|957.1|952.1|957.3|952.3|957.6|952.6|956.5|951.5|43
1740678000000|2025-02-27 17:40:00|957.2|952.2|957.2|952.2|957.7|952.7|956.9|951.9|46
1740678300000|2025-02-27 17:45:00|957.3|952.3|956.9|951.9|957.8|952.8|956.8|951.8|37
1740678600000|2025-02-27 17:50:00|957|952|957.3|952.3|957.8|952.8|956.5|951.5|33
1740678900000|2025-02-27 17:55:00|957.4|952.4|957.3|952.3|957.6|952.6|956.6|951.6|43
1740679200000|2025-02-27 18:00:00|957.2|952.2|958|953|958.5|953.5|956.8|951.8|71
1740679500000|2025-02-27 18:05:00|957.9|952.9|958.3|953.3|958.4|953.4|957.6|952.6|40
1740679800000|2025-02-27 18:10:00|958.6|953.6|958.9|953.9|959.4|954.4|958.6|953.6|33
1740680100000|2025-02-27 18:15:00|959|954|959|954|959.5|954.5|958.6|953.6|31
1740680400000|2025-02-27 18:20:00|958.9|953.9|959.5|954.5|959.7|954.7|958.9|953.9|22
1740680700000|2025-02-27 18:25:00|959.6|954.6|959.1|954.1|959.6|954.6|959|954|19
1740681000000|2025-02-27 18:30:00|959.2|954.2|958.9|953.9|959.2|954.2|958.6|953.6|17
1740681300000|2025-02-27 18:35:00|959|954|959.4|954.4|959.6|954.6|958.8|953.8|39
1740681600000|2025-02-27 18:40:00|959.5|954.5|959.4|954.4|959.8|954.8|959.3|954.3|14
1740681900000|2025-02-27 18:45:00|959.1|954.1|959.5|954.5|959.5|954.5|959.1|954.1|15
1740682200000|2025-02-27 18:50:00|959.6|954.6|959.3|954.3|959.6|954.6|959.1|954.1|19
1740682500000|2025-02-27 18:55:00|959.1|954.1|959.5|954.5|959.7|954.7|959.1|954.1|24
1740682800000|2025-02-27 19:00:00|959.4|954.4|959.3|954.3|959.7|954.7|959.1|954.1|28
1740683100000|2025-02-27 19:05:00|959.2|954.2|959.2|954.2|959.8|954.8|959.1|954.1|20
1740683400000|2025-02-27 19:10:00|959.3|954.3|959|954|959.5|954.5|959|954|16
1740683700000|2025-02-27 19:15:00|958.9|953.9|958.9|953.9|959.1|954.1|958.3|953.3|23
1740684000000|2025-02-27 19:20:00|959|954|958.5|953.5|959.2|954.2|958.4|953.4|19
1740684300000|2025-02-27 19:25:00|958.4|953.4|957.7|952.7|958.6|953.6|957.7|952.7|16
1740684600000|2025-02-27 19:30:00|957.6|952.6|956.1|951.1|957.6|952.6|955.9|950.9|36
1740684900000|2025-02-27 19:35:00|956.2|951.2|956.2|951.2|956.7|951.7|955.9|950.9|43
1740685200000|2025-02-27 19:40:00|956.1|951.1|956|951|956.1|951.1|955.1|950.1|54
1740685500000|2025-02-27 19:45:00|956.1|951.1|955.7|950.7|956.3|951.3|955.5|950.5|45
1740685800000|2025-02-27 19:50:00|955.5|950.5|955.6|950.6|956.2|951.2|955.4|950.4|22
1740686100000|2025-02-27 19:55:00|955.8|950.8|955.8|950.8|956.1|951.1|955.5|950.5|26
1740686400000|2025-02-27 20:00:00|955.7|950.7|955.5|950.5|955.8|950.8|955.1|950.1|32
1740686700000|2025-02-27 20:05:00|955.7|950.7|955.3|950.3|956.3|951.3|955.3|950.3|25
1740687000000|2025-02-27 20:10:00|955.2|950.2|954.3|949.3|955.2|950.2|954|949|24
1740687300000|2025-02-27 20:15:00|954.4|949.4|954.8|949.8|954.8|949.8|954.4|949.4|21
1740687600000|2025-02-27 20:20:00|954.7|949.7|955|950|955.1|950.1|954.4|949.4|22
1740687900000|2025-02-27 20:25:00|955.1|950.1|954.4|949.4|955.1|950.1|954.2|949.2|21
1740688200000|2025-02-27 20:30:00|954.5|949.5|954.2|949.2|954.9|949.9|954.2|949.2|34
1740688500000|2025-02-27 20:35:00|954.4|949.4|954.6|949.6|955.1|950.1|954.3|949.3|25
1740688800000|2025-02-27 20:40:00|954.5|949.5|954.5|949.5|954.6|949.6|954.2|949.2|21
1740689100000|2025-02-27 20:45:00|954.4|949.4|954.4|949.4|954.6|949.6|954.1|949.1|33
1740689400000|2025-02-27 20:50:00|954.3|949.3|953.5|948.5|954.5|949.5|953.4|948.4|32
1740689700000|2025-02-27 20:55:00|953.4|948.4|953.3|948.3|953.8|948.8|953|948|39
1740690000000|2025-02-27 21:00:00|953.2|948.2|953|948|953.3|948.3|952.6|947.6|29
1740690300000|2025-02-27 21:05:00|952.9|947.9|953|948|953.3|948.3|952.7|947.7|17
1740690600000|2025-02-27 21:10:00|953.2|948.2|952.7|947.7|953.2|948.2|952.7|947.7|9
1740690900000|2025-02-27 21:15:00|952.6|947.6|952.7|947.7|952.9|947.9|952.6|947.6|13
1740691200000|2025-02-27 21:20:00|952.8|947.8|953|948|953.1|948.1|952.8|947.8|8
1740691500000|2025-02-27 21:25:00|952.9|947.9|952.9|947.9|953.1|948.1|952.7|947.7|13
1740691800000|2025-02-27 21:30:00|953|948|953.5|948.5|953.5|948.5|952.9|947.9|15
1740692100000|2025-02-27 21:35:00|953.6|948.6|953.5|948.5|954|949|953.5|948.5|19
1740692400000|2025-02-27 21:40:00|953.7|948.7|953.2|948.2|953.8|948.8|953.1|948.1|18
1740692700000|2025-02-27 21:45:00|953.3|948.3|953.9|948.9|954|949|953.3|948.3|17
1740693000000|2025-02-27 21:50:00|953.6|948.6|952.7|947.7|953.6|948.6|952.7|947.7|10
1740693300000|2025-02-27 21:55:00|952.8|947.8|952.9|947.9|952.9|947.9|952.3|947.3|13
1740697200000|2025-02-27 23:00:00|955.3|944.5|952.8|947.8|955.3|947.9|951.8|944.3|35
1740697500000|2025-02-27 23:05:00|952.7|947.7|952.6|947.6|952.7|947.7|952.1|947.1|15
1740697800000|2025-02-27 23:10:00|952.4|947.4|952.1|947.1|952.4|947.4|952|947|9
1740698100000|2025-02-27 23:15:00|952.2|947.2|952.5|947.5|952.5|947.5|952.2|947.2|6
1740698400000|2025-02-27 23:20:00|952.3|947.3|952|947|952.4|947.4|951.9|946.9|10
1740698700000|2025-02-27 23:25:00|952.1|947.1|951.7|946.7|952.1|947.1|951.2|946.2|12
1740699000000|2025-02-27 23:30:00|951.6|946.6|951.6|946.6|952|947|951.6|946.6|17
1740699300000|2025-02-27 23:35:00|951.5|946.5|951.6|946.6|951.8|946.8|951.4|946.4|12
1740699600000|2025-02-27 23:40:00|951.5|946.5|951.6|946.6|951.8|946.8|951.5|946.5|6
1740699900000|2025-02-27 23:45:00|951.8|946.8|952.1|947.1|952.1|947.1|951.8|946.8|11
1740700200000|2025-02-27 23:50:00|952|947|952.2|947.2|952.3|947.3|951.9|946.9|14
1740700500000|2025-02-27 23:55:00|952.1|947.1|952|947|952.4|947.4|951.9|946.9|11
1740700800000|2025-02-28 00:00:00|951.9|946.9|951.9|946.9|952|947|951.8|946.8|5
1740701100000|2025-02-28 00:05:00|952|947|951.9|946.9|952.2|947.2|951.9|946.9|7
1740701400000|2025-02-28 00:10:00|951.7|946.7|951.8|946.8|951.9|946.9|951.7|946.7|9
1740701700000|2025-02-28 00:15:00|952|947|952.4|947.4|952.4|947.4|952|947|7
1740702000000|2025-02-28 00:20:00|952.5|947.5|953|948|953.3|948.3|952.5|947.5|22
1740702300000|2025-02-28 00:25:00|952.9|947.9|952.6|947.6|953.4|948.4|952.5|947.5|25
1740702600000|2025-02-28 00:30:00|952.8|947.8|953|948|953|948|952.5|947.5|16
1740702900000|2025-02-28 00:35:00|952.9|947.9|953.2|948.2|953.4|948.4|952.9|947.9|10
1740703200000|2025-02-28 00:40:00|953.3|948.3|952.7|947.7|953.3|948.3|952.5|947.5|14
1740703500000|2025-02-28 00:45:00|952.6|947.6|952.1|947.1|952.7|947.7|952|947|26
1740703800000|2025-02-28 00:50:00|952|947|951.4|946.4|952|947|951.2|946.2|27
1740704100000|2025-02-28 00:55:00|951.5|946.5|952|947|952.3|947.3|951.5|946.5|22
1740704400000|2025-02-28 01:00:00|951.7|946.7|953.1|948.1|953.1|948.1|951.7|946.7|61
1740704700000|2025-02-28 01:05:00|953.3|948.3|953.8|948.8|953.9|948.9|953.1|948.1|36
1740705000000|2025-02-28 01:10:00|954|949|953.7|948.7|954.4|949.4|953.6|948.6|24
1740705300000|2025-02-28 01:15:00|953.8|948.8|955.7|950.7|955.8|950.8|953.7|948.7|29
1740705600000|2025-02-28 01:20:00|956.3|951.3|955.9|950.9|956.6|951.6|955.7|950.7|17
1740705900000|2025-02-28 01:25:00|955.8|950.8|955.4|950.4|956.1|951.1|955.3|950.3|16
1740706200000|2025-02-28 01:30:00|955.3|950.3|953.7|948.7|955.3|950.3|953.6|948.6|54
1740706500000|2025-02-28 01:35:00|953.5|948.5|953.9|948.9|954|949|953.4|948.4|31
1740706800000|2025-02-28 01:40:00|954|949|954.6|949.6|954.6|949.6|953.7|948.7|24
1740707100000|2025-02-28 01:45:00|954.7|949.7|955.1|950.1|955.4|950.4|954.7|949.7|22
1740707400000|2025-02-28 01:50:00|955|950|954.3|949.3|955.1|950.1|954.3|949.3|32
1740707700000|2025-02-28 01:55:00|954.2|949.2|954.3|949.3|954.7|949.7|954.2|949.2|35
1740708000000|2025-02-28 02:00:00|954.4|949.4|955.3|950.3|955.5|950.5|953.8|948.8|62
1740708300000|2025-02-28 02:05:00|955.4|950.4|957.5|952.5|957.5|952.5|955.4|950.4|45
1740708600000|2025-02-28 02:10:00|957.3|952.3|956.3|951.3|957.3|952.3|956.2|951.2|47
1740708900000|2025-02-28 02:15:00|956.2|951.2|956.3|951.3|956.3|951.3|955.3|950.3|55
1740709200000|2025-02-28 02:20:00|956.2|951.2|957.2|952.2|957.2|952.2|955.8|950.8|32
1740709500000|2025-02-28 02:25:00|957|952|956.7|951.7|957.6|952.6|956.5|951.5|29
1740709800000|2025-02-28 02:30:00|956.8|951.8|957.1|952.1|957.1|952.1|956.3|951.3|31
1740710100000|2025-02-28 02:35:00|957.2|952.2|956.4|951.4|957.5|952.5|956.2|951.2|37
1740710400000|2025-02-28 02:40:00|956.3|951.3|955.9|950.9|956.5|951.5|955.9|950.9|29
1740710700000|2025-02-28 02:45:00|955.8|950.8|955.2|950.2|955.8|950.8|954.7|949.7|37
1740711000000|2025-02-28 02:50:00|955.1|950.1|954.2|949.2|955.1|950.1|954.1|949.1|35
1740711300000|2025-02-28 02:55:00|954|949|953|948|954.1|949.1|952.9|947.9|29
1740711600000|2025-02-28 03:00:00|953.1|948.1|952.9|947.9|953.6|948.6|952.9|947.9|32
1740711900000|2025-02-28 03:05:00|953|948|953.7|948.7|954.1|949.1|953|948|50
1740712200000|2025-02-28 03:10:00|953.6|948.6|953.4|948.4|954.3|949.3|953.4|948.4|29
1740712500000|2025-02-28 03:15:00|953.6|948.6|953.2|948.2|953.7|948.7|952.8|947.8|29
1740712800000|2025-02-28 03:20:00|953.1|948.1|952.5|947.5|953.2|948.2|952|947|39
1740713100000|2025-02-28 03:25:00|952.4|947.4|953.2|948.2|953.4|948.4|952.3|947.3|40
1740713400000|2025-02-28 03:30:00|953|948|952.9|947.9|953.2|948.2|952.8|947.8|31
1740713700000|2025-02-28 03:35:00|953.1|948.1|952.2|947.2|953.6|948.6|951.7|946.7|38
1740714000000|2025-02-28 03:40:00|952.3|947.3|952.4|947.4|952.6|947.6|951.9|946.9|31
1740714300000|2025-02-28 03:45:00|952.5|947.5|952.8|947.8|952.9|947.9|952.4|947.4|31
1740714600000|2025-02-28 03:50:00|952.9|947.9|953.3|948.3|953.4|948.4|952.8|947.8|28
1740714900000|2025-02-28 03:55:00|953.4|948.4|953.3|948.3|953.4|948.4|953|948|17
1740715200000|2025-02-28 04:00:00|953.2|948.2|952.9|947.9|953.2|948.2|952.5|947.5|22
1740715500000|2025-02-28 04:05:00|953|948|952.6|947.6|953|948|952.6|947.6|24
1740715800000|2025-02-28 04:10:00|952.5|947.5|953.1|948.1|953.3|948.3|952.5|947.5|24
1740716100000|2025-02-28 04:15:00|953|948|953|948|953.4|948.4|952.7|947.7|27
1740716400000|2025-02-28 04:20:00|953.2|948.2|954|949|954.3|949.3|953.2|948.2|22
1740716700000|2025-02-28 04:25:00|953.9|948.9|953.9|948.9|954.1|949.1|953.7|948.7|22
1740717000000|2025-02-28 04:30:00|954.1|949.1|953.7|948.7|954.4|949.4|953.7|948.7|29
1740717300000|2025-02-28 04:35:00|953.8|948.8|953.8|948.8|954|949|953.6|948.6|21
1740717600000|2025-02-28 04:40:00|953.9|948.9|954.1|949.1|954.3|949.3|953.8|948.8|19
1740717900000|2025-02-28 04:45:00|954.2|949.2|954.4|949.4|954.8|949.8|954.2|949.2|28
1740718200000|2025-02-28 04:50:00|954.3|949.3|953.9|948.9|954.3|949.3|953.7|948.7|24
1740718500000|2025-02-28 04:55:00|953.8|948.8|952.8|947.8|953.8|948.8|952.8|947.8|13
1740718800000|2025-02-28 05:00:00|952.9|947.9|953.5|948.5|953.6|948.6|952.9|947.9|22
1740719100000|2025-02-28 05:05:00|953.6|948.6|954.3|949.3|954.4|949.4|953.5|948.5|23
1740719400000|2025-02-28 05:10:00|954.2|949.2|954|949|954.2|949.2|953.9|948.9|15
1740719700000|2025-02-28 05:15:00|953.9|948.9|953.9|948.9|954.1|949.1|953.6|948.6|37
1740720000000|2025-02-28 05:20:00|953.8|948.8|953.7|948.7|953.9|948.9|953.3|948.3|19
1740720300000|2025-02-28 05:25:00|953.8|948.8|953.5|948.5|954.1|949.1|953.5|948.5|14
1740720600000|2025-02-28 05:30:00|953.4|948.4|953.3|948.3|953.5|948.5|953.2|948.2|25
1740720900000|2025-02-28 05:35:00|953.4|948.4|953.3|948.3|953.5|948.5|953.2|948.2|28
1740721200000|2025-02-28 05:40:00|953.4|948.4|954.1|949.1|954.1|949.1|953.2|948.2|20
1740721500000|2025-02-28 05:45:00|954|949|954|949|954.2|949.2|953.9|948.9|11
1740721800000|2025-02-28 05:50:00|954.1|949.1|955|950|955.2|950.2|954.1|949.1|23
1740722100000|2025-02-28 05:55:00|954.9|949.9|954|949|954.9|949.9|954|949|30
1740722400000|2025-02-28 06:00:00|953.9|948.9|953.7|948.7|954|949|953.5|948.5|21
1740722700000|2025-02-28 06:05:00|953.6|948.6|953.1|948.1|953.7|948.7|953|948|24
1740723000000|2025-02-28 06:10:00|953|948|953.2|948.2|953.2|948.2|952.4|947.4|20
1740723300000|2025-02-28 06:15:00|953.3|948.3|954.1|949.1|954.2|949.2|953.2|948.2|24
1740723600000|2025-02-28 06:20:00|954|949|954.9|949.9|955.1|950.1|954|949|26
1740723900000|2025-02-28 06:25:00|954.7|949.7|953.6|948.6|955.1|950.1|953.6|948.6|31
1740724200000|2025-02-28 06:30:00|953.5|948.5|953.9|948.9|953.9|948.9|953.2|948.2|40
1740724500000|2025-02-28 06:35:00|953.8|948.8|953.9|948.9|954.4|949.4|953.3|948.3|45
1740724800000|2025-02-28 06:40:00|953.8|948.8|953.4|948.4|954|949|953.2|948.2|31
1740725100000|2025-02-28 06:45:00|953.5|948.5|952.4|947.4|953.5|948.5|952.4|947.4|37
1740725400000|2025-02-28 06:50:00|952.5|947.5|951.4|946.4|952.6|947.6|951.1|946.1|29
1740725700000|2025-02-28 06:55:00|951.6|946.6|951.7|946.7|951.8|946.8|951.4|946.4|20
1740726000000|2025-02-28 07:00:00|951.6|946.6|951.4|946.4|952.9|947.9|951.2|946.2|49
1740726300000|2025-02-28 07:05:00|951.3|946.3|951.3|946.3|951.6|946.6|950.2|945.2|52
1740726600000|2025-02-28 07:10:00|951.4|946.4|950|945|951.5|946.5|950|945|39
1740726900000|2025-02-28 07:15:00|949.8|944.8|950.1|945.1|950.5|945.5|949.7|944.7|38
1740727200000|2025-02-28 07:20:00|950|945|950.4|945.4|951.4|946.4|949.8|944.8|70
1740727500000|2025-02-28 07:25:00|950.3|945.3|951.2|946.2|951.2|946.2|950.1|945.1|40
1740727800000|2025-02-28 07:30:00|951.4|946.4|951.8|946.8|952.3|947.3|951.2|946.2|63
1740728100000|2025-02-28 07:35:00|951.9|946.9|952.6|947.6|953.2|948.2|951.7|946.7|64
1740728400000|2025-02-28 07:40:00|952.5|947.5|952|947|952.5|947.5|951.8|946.8|43
1740728700000|2025-02-28 07:45:00|951.9|946.9|953.3|948.3|953.3|948.3|951.8|946.8|47
1740729000000|2025-02-28 07:50:00|953.2|948.2|955|950|956.3|951.3|952.9|947.9|53
1740729300000|2025-02-28 07:55:00|955.1|950.1|954.2|949.2|955.5|950.5|953.9|948.9|33
1740729600000|2025-02-28 08:00:00|954|949|955.3|950.3|955.8|950.8|953.7|948.7|80
1740729900000|2025-02-28 08:05:00|955.2|950.2|954.9|949.9|955.2|950.2|954.4|949.4|44
1740730200000|2025-02-28 08:10:00|955.1|950.1|953.5|948.5|955.1|950.1|953.5|948.5|51
1740730500000|2025-02-28 08:15:00|953.4|948.4|953.2|948.2|954.2|949.2|953|948|71
1740730800000|2025-02-28 08:20:00|953.4|948.4|952.5|947.5|953.5|948.5|952.4|947.4|37
1740731100000|2025-02-28 08:25:00|952.4|947.4|952.9|947.9|953.8|948.8|951.2|946.2|58
1740731400000|2025-02-28 08:30:00|952.8|947.8|952.8|947.8|953.1|948.1|952.4|947.4|48
1740731700000|2025-02-28 08:35:00|952.7|947.7|950.7|945.7|953.9|948.9|949.6|944.6|53
1740732000000|2025-02-28 08:40:00|950.6|945.6|949.8|944.8|950.6|945.6|949.8|944.8|40
1740732300000|2025-02-28 08:45:00|950|945|948.7|943.7|950.2|945.2|948.6|943.6|37
1740732600000|2025-02-28 08:50:00|948.8|943.8|951.6|946.6|951.6|946.6|948|943|46
1740732900000|2025-02-28 08:55:00|951.5|946.5|953.3|948.3|953.6|948.6|951.5|946.5|46
1740733200000|2025-02-28 09:00:00|953.2|948.2|951.8|946.8|953.7|948.7|951.6|946.6|46
1740733500000|2025-02-28 09:05:00|951.9|946.9|952.6|947.6|953.7|948.7|951.1|946.1|47
1740733800000|2025-02-28 09:10:00|952.5|947.5|952.3|947.3|953.4|948.4|952|947|53
1740734100000|2025-02-28 09:15:00|952.1|947.1|952.1|947.1|952.7|947.7|951.7|946.7|37
1740734400000|2025-02-28 09:20:00|952.2|947.2|951.7|946.7|952.5|947.5|951.2|946.2|43
1740734700000|2025-02-28 09:25:00|951.5|946.5|951.8|946.8|953.1|948.1|951.2|946.2|33
1740735000000|2025-02-28 09:30:00|951.7|946.7|951.2|946.2|952.4|947.4|951.2|946.2|51
1740735300000|2025-02-28 09:35:00|951.1|946.1|951.5|946.5|951.6|946.6|950.5|945.5|36
1740735600000|2025-02-28 09:40:00|951.4|946.4|951.4|946.4|951.4|946.4|950.7|945.7|19
1740735900000|2025-02-28 09:45:00|951.3|946.3|952|947|952.1|947.1|950.6|945.6|27
1740736200000|2025-02-28 09:50:00|952.2|947.2|951.3|946.3|952.3|947.3|950.6|945.6|30
1740736500000|2025-02-28 09:55:00|951.2|946.2|950.7|945.7|951.5|946.5|950.7|945.7|15
1740736800000|2025-02-28 10:00:00|950.6|945.6|951.1|946.1|951.4|946.4|950.5|945.5|25
1740737100000|2025-02-28 10:05:00|951.4|946.4|950.5|945.5|952.7|947.7|950.5|945.5|35
1740737400000|2025-02-28 10:10:00|950.4|945.4|949.8|944.8|950.6|945.6|949.8|944.8|14
1740737700000|2025-02-28 10:15:00|949.6|944.6|949.8|944.8|950.1|945.1|949.4|944.4|16
1740738000000|2025-02-28 10:20:00|949.7|944.7|949.5|944.5|949.9|944.9|949.4|944.4|18
1740738300000|2025-02-28 10:25:00|949.4|944.4|948.4|943.4|949.4|944.4|948.4|943.4|15
1740738600000|2025-02-28 10:30:00|948.5|943.5|949.2|944.2|949.2|944.2|948|943|18
1740738900000|2025-02-28 10:35:00|949.4|944.4|950.4|945.4|950.5|945.5|949.4|944.4|27
1740739200000|2025-02-28 10:40:00|950.3|945.3|952.1|947.1|952.1|947.1|950.1|945.1|21
1740739500000|2025-02-28 10:45:00|952|947|952.2|947.2|952.3|947.3|951.4|946.4|31
1740739800000|2025-02-28 10:50:00|952.3|947.3|951.5|946.5|952.5|947.5|951.3|946.3|39
1740740100000|2025-02-28 10:55:00|951.6|946.6|951.7|946.7|951.9|946.9|951.1|946.1|20
1740740400000|2025-02-28 11:00:00|951.8|946.8|951.8|946.8|952|947|951.4|946.4|28
1740740700000|2025-02-28 11:05:00|951.7|946.7|951.7|946.7|951.9|946.9|951.1|946.1|27
1740741000000|2025-02-28 11:10:00|951.6|946.6|950.9|945.9|951.6|946.6|950.7|945.7|15
1740741300000|2025-02-28 11:15:00|950.8|945.8|950.8|945.8|951.4|946.4|950.7|945.7|11
1740741600000|2025-02-28 11:20:00|950.7|945.7|950.7|945.7|951.1|946.1|950.5|945.5|29
1740741900000|2025-02-28 11:25:00|950.4|945.4|950|945|950.5|945.5|950|945|19
1740742200000|2025-02-28 11:30:00|949.9|944.9|949.9|944.9|950.4|945.4|949.7|944.7|24
1740742500000|2025-02-28 11:35:00|950|945|948.4|943.4|950.2|945.2|948.4|943.4|37
1740742800000|2025-02-28 11:40:00|948.5|943.5|948.9|943.9|949.4|944.4|948.5|943.5|28
1740743100000|2025-02-28 11:45:00|949.1|944.1|948.6|943.6|949.6|944.6|948.6|943.6|24
1740743400000|2025-02-28 11:50:00|948.7|943.7|948.7|943.7|948.9|943.9|948.5|943.5|20
1740743700000|2025-02-28 11:55:00|948.8|943.8|949.3|944.3|949.6|944.6|948.7|943.7|38
1740744000000|2025-02-28 12:00:00|949.2|944.2|948.4|943.4|949.7|944.7|948.4|943.4|39
1740744300000|2025-02-28 12:05:00|948.5|943.5|948.8|943.8|949.1|944.1|948.3|943.3|44
1740744600000|2025-02-28 12:10:00|948.7|943.7|948.3|943.3|948.7|943.7|947.8|942.8|28
1740744900000|2025-02-28 12:15:00|948.4|943.4|947.3|942.3|948.5|943.5|947.2|942.2|26
1740745200000|2025-02-28 12:20:00|947.2|942.2|946.8|941.8|947.9|942.9|946.8|941.8|23
1740745500000|2025-02-28 12:25:00|946.7|941.7|946.4|941.4|946.7|941.7|945.5|940.5|49
1740745800000|2025-02-28 12:30:00|946.5|941.5|945.7|940.7|946.5|941.5|945.3|940.3|43
1740746100000|2025-02-28 12:35:00|945.6|940.6|947|942|947.7|942.7|945|940|59
1740746400000|2025-02-28 12:40:00|946.9|941.9|945.8|940.8|947.3|942.3|945.8|940.8|48
1740746700000|2025-02-28 12:45:00|945.7|940.7|945.9|940.9|946.4|941.4|945.6|940.6|29
1740747000000|2025-02-28 12:50:00|946.1|941.1|945.7|940.7|946.1|941.1|944.7|939.7|33
1740747300000|2025-02-28 12:55:00|945.6|940.6|944.6|939.6|946.2|941.2|944.6|939.6|30
1740747600000|2025-02-28 13:00:00|944.7|939.7|945.6|940.6|946.2|941.2|944.1|939.1|78
1740747900000|2025-02-28 13:05:00|945.4|940.4|948.3|943.3|948.4|943.4|944.8|939.8|76
1740748200000|2025-02-28 13:10:00|948.4|943.4|948.7|943.7|949.2|944.2|947.7|942.7|61
1740748500000|2025-02-28 13:15:00|948.6|943.6|949|944|949|944|947.8|942.8|50
1740748800000|2025-02-28 13:20:00|948.6|943.6|947.9|942.9|948.6|943.6|947.6|942.6|87
1740749100000|2025-02-28 13:25:00|947.8|942.8|946.5|941.5|947.8|942.8|946.4|941.4|56
1740749400000|2025-02-28 13:30:00|946.6|941.6|946.3|941.3|946.7|941.7|945.5|940.5|76
1740749700000|2025-02-28 13:35:00|946.5|941.5|946.6|941.6|949.3|944.3|946.5|941.5|95
1740750000000|2025-02-28 13:40:00|946.5|941.5|945.2|940.2|946.6|941.6|944.8|939.8|74
1740750300000|2025-02-28 13:45:00|945.4|940.4|944.4|939.4|945.8|940.8|944.3|939.3|51
1740750600000|2025-02-28 13:50:00|944.3|939.3|944.3|939.3|945.6|940.6|943.8|938.8|51
1740750900000|2025-02-28 13:55:00|944.1|939.1|943|938|944.5|939.5|942.8|937.8|66
1740751200000|2025-02-28 14:00:00|942.9|937.9|943.9|938.9|944.1|939.1|941.8|936.8|79
1740751500000|2025-02-28 14:05:00|944|939|945.5|940.5|945.9|940.9|944|939|75
1740751800000|2025-02-28 14:10:00|945.4|940.4|944.5|939.5|945.9|940.9|944.4|939.4|64
1740752100000|2025-02-28 14:15:00|944.4|939.4|945.1|940.1|945.5|940.5|944|939|70
1740752400000|2025-02-28 14:20:00|945|940|943.3|938.3|945.1|940.1|943.1|938.1|48
1740752700000|2025-02-28 14:25:00|943.4|938.4|943.4|938.4|944.5|939.5|943.1|938.1|73
1740753000000|2025-02-28 14:30:00|943.2|938.2|942.6|937.6|943.4|938.4|941.8|936.8|126
1740753300000|2025-02-28 14:35:00|942.5|937.5|943.6|938.6|944.8|939.8|942.5|937.5|125
1740753600000|2025-02-28 14:40:00|943.5|938.5|944.6|939.6|945.3|940.3|942.5|937.5|72
1740753900000|2025-02-28 14:45:00|944.3|939.3|944.9|939.9|945.7|940.7|943|938|131
1740754200000|2025-02-28 14:50:00|944.7|939.7|942.7|937.7|944.7|939.7|942.7|937.7|99
1740754500000|2025-02-28 14:55:00|942.8|937.8|943.2|938.2|944.7|939.7|942.1|937.1|86
1740754800000|2025-02-28 15:00:00|943.1|938.1|944|939|944.4|939.4|942.3|937.3|104
1740755100000|2025-02-28 15:05:00|944.2|939.2|944.5|939.5|946.1|941.1|943.7|938.7|89
1740755400000|2025-02-28 15:10:00|944.3|939.3|944|939|945|940|943.2|938.2|93
1740755700000|2025-02-28 15:15:00|943.9|938.9|945.3|940.3|946.2|941.2|943.8|938.8|93
1740756000000|2025-02-28 15:20:00|945.1|940.1|944.2|939.2|945.1|940.1|944.1|939.1|103
1740756300000|2025-02-28 15:25:00|944|939|945.9|940.9|946.5|941.5|944|939|110
1740756600000|2025-02-28 15:30:00|945.6|940.6|944.9|939.9|947.8|942.8|944.3|939.3|107
1740756900000|2025-02-28 15:35:00|945|940|944.9|939.9|945.4|940.4|944|939|86
1740757200000|2025-02-28 15:40:00|944.7|939.7|944.5|939.5|945.3|940.3|943.5|938.5|102
1740757500000|2025-02-28 15:45:00|944.4|939.4|944.3|939.3|944.6|939.6|943.4|938.4|63
1740757800000|2025-02-28 15:50:00|944.4|939.4|945.8|940.8|946.3|941.3|944.3|939.3|80
1740758100000|2025-02-28 15:55:00|945.7|940.7|944.5|939.5|946.3|941.3|944.4|939.4|71
1740758400000|2025-02-28 16:00:00|944.6|939.6|945.8|940.8|946.7|941.7|944.5|939.5|87
1740758700000|2025-02-28 16:05:00|945.7|940.7|945.2|940.2|946.7|941.7|944.6|939.6|76
1740759000000|2025-02-28 16:10:00|945.3|940.3|943.2|938.2|945.4|940.4|943|938|90
1740759300000|2025-02-28 16:15:00|943.1|938.1|942.9|937.9|943.2|938.2|942.3|937.3|68
1740759600000|2025-02-28 16:20:00|942.8|937.8|942.8|937.8|943.2|938.2|942.6|937.6|55
1740759900000|2025-02-28 16:25:00|942.7|937.7|942.2|937.2|942.7|937.7|941.7|936.7|50
1740760200000|2025-02-28 16:30:00|942.4|937.4|944.2|939.2|944.3|939.3|942.1|937.1|73
1740760500000|2025-02-28 16:35:00|944.1|939.1|945.3|940.3|945.5|940.5|943.8|938.8|75
1740760800000|2025-02-28 16:40:00|945.5|940.5|944.5|939.5|945.8|940.8|944.4|939.4|52
1740761100000|2025-02-28 16:45:00|944.6|939.6|945.4|940.4|945.8|940.8|943.9|938.9|67
1740761400000|2025-02-28 16:50:00|945.6|940.6|945.2|940.2|945.6|940.6|944.7|939.7|40
1740761700000|2025-02-28 16:55:00|945.1|940.1|944.7|939.7|945.3|940.3|944.6|939.6|37
1740762000000|2025-02-28 17:00:00|944.8|939.8|946.6|941.6|946.6|941.6|944.8|939.8|61
1740762300000|2025-02-28 17:05:00|946.7|941.7|947|942|947.7|942.7|946.7|941.7|47
1740762600000|2025-02-28 17:10:00|946.9|941.9|946.6|941.6|947.6|942.6|946.3|941.3|45
1740762900000|2025-02-28 17:15:00|946.5|941.5|946.7|941.7|947.2|942.2|946.2|941.2|36
1740763200000|2025-02-28 17:20:00|946.6|941.6|946.3|941.3|947.3|942.3|946|941|85
1740763500000|2025-02-28 17:25:00|946.4|941.4|946.3|941.3|946.6|941.6|945.7|940.7|55
1740763800000|2025-02-28 17:30:00|946.2|941.2|945.9|940.9|946.3|941.3|945.1|940.1|42
1740764100000|2025-02-28 17:35:00|946|941|945.9|940.9|946.3|941.3|945.3|940.3|54
1740764400000|2025-02-28 17:40:00|946.1|941.1|944.1|939.1|946.1|941.1|944.1|939.1|59
1740764700000|2025-02-28 17:45:00|944.2|939.2|943.9|938.9|944.9|939.9|943.5|938.5|61
1740765000000|2025-02-28 17:50:00|943.8|938.8|944.4|939.4|944.4|939.4|943.7|938.7|61
1740765300000|2025-02-28 17:55:00|944.3|939.3|943.4|938.4|944.6|939.6|943.3|938.3|58
1740765600000|2025-02-28 18:00:00|943.5|938.5|943.8|938.8|944.1|939.1|942.9|937.9|80
1740765900000|2025-02-28 18:05:00|943.7|938.7|943.8|938.8|944|939|943.3|938.3|70
1740766200000|2025-02-28 18:10:00|943.6|938.6|943.6|938.6|944|939|943.5|938.5|68
1740766500000|2025-02-28 18:15:00|943.7|938.7|943.5|938.5|944.1|939.1|943.1|938.1|130
1740766800000|2025-02-28 18:20:00|943.6|938.6|943.2|938.2|943.9|938.9|943.1|938.1|64
1740767100000|2025-02-28 18:25:00|943.1|938.1|943.1|938.1|943.2|938.2|942.6|937.6|102
1740767400000|2025-02-28 18:30:00|943.2|938.2|944|939|944.1|939.1|943.1|938.1|54
1740767700000|2025-02-28 18:35:00|944.1|939.1|944|939|944.5|939.5|943.9|938.9|44
1740768000000|2025-02-28 18:40:00|944.1|939.1|943.6|938.6|944.3|939.3|943.3|938.3|36
1740768300000|2025-02-28 18:45:00|943.8|938.8|943.9|938.9|943.9|938.9|943.5|938.5|39
1740768600000|2025-02-28 18:50:00|943.8|938.8|943.6|938.6|943.9|938.9|943.6|938.6|32
1740768900000|2025-02-28 18:55:00|943.5|938.5|942.4|937.4|943.5|938.5|942.3|937.3|46
1740769200000|2025-02-28 19:00:00|942.3|937.3|942.6|937.6|943.1|938.1|942.3|937.3|57
1740769500000|2025-02-28 19:05:00|942.7|937.7|943.3|938.3|943.6|938.6|942.7|937.7|40
1740769800000|2025-02-28 19:10:00|943.4|938.4|944|939|944.1|939.1|943.1|938.1|28
1740770100000|2025-02-28 19:15:00|943.8|938.8|944.6|939.6|944.9|939.9|943.8|938.8|42
1740770400000|2025-02-28 19:20:00|944.7|939.7|945.5|940.5|945.5|940.5|944.7|939.7|39
1740770700000|2025-02-28 19:25:00|945.8|940.8|945.4|940.4|946|941|945.3|940.3|22
1740771000000|2025-02-28 19:30:00|945.3|940.3|945.5|940.5|946|941|945.1|940.1|46
1740771300000|2025-02-28 19:35:00|945.4|940.4|945.9|940.9|946.3|941.3|945.4|940.4|40
1740771600000|2025-02-28 19:40:00|945.8|940.8|946.1|941.1|946.4|941.4|945.8|940.8|23
1740771900000|2025-02-28 19:45:00|946.2|941.2|946.5|941.5|947|942|946.1|941.1|37
1740772200000|2025-02-28 19:50:00|946.4|941.4|946.9|941.9|947|942|946.4|941.4|18
1740772500000|2025-02-28 19:55:00|947|942|946.8|941.8|947.2|942.2|946.4|941.4|24
1740772800000|2025-02-28 20:00:00|946.9|941.9|947.5|942.5|947.5|942.5|946.7|941.7|27
1740773100000|2025-02-28 20:05:00|947.6|942.6|948.2|943.2|948.3|943.3|947.5|942.5|26
1740773400000|2025-02-28 20:10:00|948.1|943.1|948.9|943.9|949.2|944.2|947.9|942.9|37
1740773700000|2025-02-28 20:15:00|949|944|949|944|949.4|944.4|948.8|943.8|28
1740774000000|2025-02-28 20:20:00|948.9|943.9|949.7|944.7|949.7|944.7|948.9|943.9|20
1740774300000|2025-02-28 20:25:00|949.6|944.6|949.9|944.9|950.1|945.1|949.6|944.6|31
1740774600000|2025-02-28 20:30:00|950|945|948.9|943.9|950.1|945.1|948.8|943.8|62
1740774900000|2025-02-28 20:35:00|949|944|950.1|945.1|950.2|945.2|948.5|943.5|38
1740775200000|2025-02-28 20:40:00|950.2|945.2|951|946|951.3|946.3|950.2|945.2|52
1740775500000|2025-02-28 20:45:00|950.9|945.9|951.2|946.2|951.2|946.2|950.8|945.8|33
1740775800000|2025-02-28 20:50:00|951.3|946.3|952.2|947.2|952.2|947.2|950.9|945.9|43
1740776100000|2025-02-28 20:55:00|952.3|947.3|952.2|947.2|952.6|947.6|952|947|33
1740776400000|2025-02-28 21:00:00|952.3|947.3|952.4|947.4|952.5|947.5|952|947|20
1740776700000|2025-02-28 21:05:00|952.5|947.5|951.9|946.9|952.6|947.6|951.9|946.9|25
1740777000000|2025-02-28 21:10:00|952|947|952.5|947.5|952.5|947.5|952|947|28
1740777300000|2025-02-28 21:15:00|952.6|947.6|952.8|947.8|952.8|947.8|952.4|947.4|21
1740777600000|2025-02-28 21:20:00|952.9|947.9|952.5|947.5|952.9|947.9|952.5|947.5|22
1740777900000|2025-02-28 21:25:00|952.3|947.3|952.3|947.3|952.4|947.4|952|947|17
1740778200000|2025-02-28 21:30:00|952.4|947.4|952.5|947.5|954.5|947.5|952.2|945|20
1740778500000|2025-02-28 21:35:00|952.6|947.6|952.8|947.8|955|947.8|952.6|945.4|7
1740778800000|2025-02-28 21:40:00|952.9|947.9|952.6|947.6|955.1|947.9|952.6|945.5|14
1740779100000|2025-02-28 21:45:00|952.7|947.7|952.7|947.7|955|947.9|952.1|945.1|37
1740779400000|2025-02-28 21:50:00|952.8|947.8|953.3|948.3|953.3|948.3|952.6|947.6|27
1740779700000|2025-02-28 21:55:00|953.4|948.4|952.3|947.3|953.6|948.6|952.3|947.3|23
1740956400000|2025-03-02 23:00:00|956.9|951.9|956.9|951.9|958.1|953.1|956.6|951.6|70
1740956700000|2025-03-02 23:05:00|956.7|951.7|957.6|952.6|959|953.2|955.9|949.2|43
1740957000000|2025-03-02 23:10:00|957.7|952.7|961.5|952.3|962.1|954.9|957.7|952|65
1740957300000|2025-03-02 23:15:00|961.6|952.4|962.5|953.4|962.5|953.4|961.3|952|59
1740957600000|2025-03-02 23:20:00|962.4|953|961.7|950.7|963.4|953.3|961.3|950.3|59
1740957900000|2025-03-02 23:25:00|961.9|950.9|962.2|951.2|962.2|951.2|961.5|950.5|43
1740958200000|2025-03-02 23:30:00|962.1|951.1|959.8|948.8|962.1|951.1|959.8|948.8|44
1740958500000|2025-03-02 23:35:00|959.7|948.7|959.2|948.2|960.1|949.1|958.7|947.7|44
1740958800000|2025-03-02 23:40:00|959.6|948.6|958.6|947.6|959.7|948.7|958.1|947.1|42
1740959100000|2025-03-02 23:45:00|958.5|947.5|958.5|947.5|958.9|947.9|957.8|946.8|76
1740959400000|2025-03-02 23:50:00|958.7|947.7|958.9|947.9|959.3|948.3|958.3|947.3|52
1740959700000|2025-03-02 23:55:00|959.1|948.1|958.5|947.5|959.9|948.9|958.5|947.5|36
1740960000000|2025-03-03 00:00:00|958.6|947.6|957.3|946.3|958.6|947.6|957|946|68
1740960300000|2025-03-03 00:05:00|957.2|946.2|957.1|946.1|957.3|946.3|956.2|945.2|53
1740960600000|2025-03-03 00:10:00|957.2|946.2|957.5|946.5|957.7|946.7|957.2|946.2|33
1740960900000|2025-03-03 00:15:00|957.4|946.4|958.1|947.1|958.1|947.1|956.9|945.9|33
1740961200000|2025-03-03 00:20:00|958|947|957.5|947.7|958|947.9|957.2|946.7|50
1740961500000|2025-03-03 00:25:00|957.4|947.5|956.3|947.7|957.4|948.1|956|947.3|47
1740961800000|2025-03-03 00:30:00|956.2|947.6|956.6|948|956.9|948.2|956.1|947.5|46
1740962100000|2025-03-03 00:35:00|956.4|947.9|956.1|947.6|956.7|948|956|947.5|48
1740962400000|2025-03-03 00:40:00|956.2|947.8|955.4|946.8|956.4|947.9|955.4|946.6|44
1740962700000|2025-03-03 00:45:00|955.5|946.6|956|947.2|956.2|947.5|955.5|946.6|34
1740963000000|2025-03-03 00:50:00|955.9|947.3|955.8|947.3|956|947.3|955.5|946.6|33
1740963300000|2025-03-03 00:55:00|956|947.4|955.5|947|956.1|947.4|955.5|947|54
1740963600000|2025-03-03 01:00:00|955.6|946.7|956.6|947.8|957.5|948.8|955.2|946.6|147
1740963900000|2025-03-03 01:05:00|956.5|947.7|955.8|947.2|956.7|948.2|955.8|947.1|117
1740964200000|2025-03-03 01:10:00|955.9|947|955.9|947.1|956.1|947.4|955.5|946.8|83
1740964500000|2025-03-03 01:15:00|955.8|947.2|956.2|947.4|956.3|947.8|955.3|946.6|75
1740964800000|2025-03-03 01:20:00|956.3|947.5|956.3|947.8|956.4|947.8|955.8|947.1|45
1740965100000|2025-03-03 01:25:00|956.1|947.6|955.8|947.6|956.3|947.8|955.7|947.1|45
1740965400000|2025-03-03 01:30:00|955.9|947.7|955.4|947.4|956.1|947.9|955.1|947|61
1740965700000|2025-03-03 01:35:00|955.3|947.3|955.2|947.2|955.3|948.3|953.2|946.5|58
1740966000000|2025-03-03 01:40:00|955.4|947.1|954.6|946.5|955.4|948.3|953.2|946.4|53
1740966300000|2025-03-03 01:45:00|954.7|946.4|953.7|948.7|955.6|948.8|952.9|946.2|52
1740966600000|2025-03-03 01:50:00|953.9|948.9|954.8|949.8|955.7|949.9|953.8|947.3|52
1740966900000|2025-03-03 01:55:00|954.7|949.7|954.5|949.5|956.7|950.3|954.4|948.1|39
1740967200000|2025-03-03 02:00:00|954.8|949.8|956.4|948.3|956.8|950.4|954.8|948.3|47
1740967500000|2025-03-03 02:05:00|954.8|949.8|955.7|950.7|956.7|950.7|954.8|948.3|53
1740967800000|2025-03-03 02:10:00|955.9|950.9|954.6|949.6|956|951|954.5|949.5|44
1740968100000|2025-03-03 02:15:00|954.8|949.8|955.3|950.3|955.4|950.4|954.4|949.4|32
1740968400000|2025-03-03 02:20:00|955.4|950.4|955.4|950.4|956.2|951.2|955|950|39
1740968700000|2025-03-03 02:25:00|955.3|950.3|954.7|949.7|955.6|950.6|954.5|949.5|27
1740969000000|2025-03-03 02:30:00|954.6|949.6|954.3|949.3|954.6|949.6|953.8|948.8|46
1740969300000|2025-03-03 02:35:00|954.4|949.4|954.3|949.3|955|950|954.2|949.2|34
1740969600000|2025-03-03 02:40:00|954.4|949.4|953.8|948.8|954.4|949.4|953.8|948.8|22
1740969900000|2025-03-03 02:45:00|953.9|948.9|953.4|948.4|953.9|948.9|953.1|948.1|35
1740970200000|2025-03-03 02:50:00|953.5|948.5|954.1|949.1|954.2|949.2|953.4|948.4|24
1740970500000|2025-03-03 02:55:00|954|949|952.4|947.4|954|949|952.2|947.2|39
1740970800000|2025-03-03 03:00:00|952.5|947.5|951.6|946.6|953.1|948.1|951.3|946.3|62
1740971100000|2025-03-03 03:05:00|951.5|946.5|951.4|946.4|951.5|946.5|950.8|945.8|44
1740971400000|2025-03-03 03:10:00|951.5|946.5|950.9|945.9|951.7|946.7|950.8|945.8|36
1740971700000|2025-03-03 03:15:00|951|946|950.9|945.9|951.2|946.2|950.7|945.7|20
1740972000000|2025-03-03 03:20:00|951|946|950.2|945.2|951.1|946.1|950|945|49
1740972300000|2025-03-03 03:25:00|950.3|945.3|950.5|945.5|950.5|945.5|950.1|945.1|30
1740972600000|2025-03-03 03:30:00|950.3|945.3|951.7|946.7|951.9|946.9|950.3|945.3|32
1740972900000|2025-03-03 03:35:00|951.8|946.8|952.5|947.5|952.5|947.5|951.8|946.8|27
1740973200000|2025-03-03 03:40:00|952.6|947.6|953|948|953.1|948.1|952.6|947.6|21
1740973500000|2025-03-03 03:45:00|953.1|948.1|953.5|948.5|953.9|948.9|953|948|27
1740973800000|2025-03-03 03:50:00|953.6|948.6|954.3|949.3|954.4|949.4|953.6|948.6|28
1740974100000|2025-03-03 03:55:00|954.2|949.2|954|949|954.3|949.3|953.9|948.9|25
1740974400000|2025-03-03 04:00:00|954.1|949.1|953.5|948.5|954.1|949.1|953.3|948.3|21
1740974700000|2025-03-03 04:05:00|953.3|948.3|952.9|947.9|953.3|948.3|952.9|947.9|16
1740975000000|2025-03-03 04:10:00|953|948|953.2|948.2|953.3|948.3|953|948|10
1740975300000|2025-03-03 04:15:00|953.3|948.3|953.2|948.2|953.3|948.3|953|948|10
1740975600000|2025-03-03 04:20:00|953.1|948.1|952.9|947.9|953.2|948.2|952.7|947.7|13
1740975900000|2025-03-03 04:25:00|952.8|947.8|952.6|947.6|952.9|947.9|952.3|947.3|21
1740976200000|2025-03-03 04:30:00|952.7|947.7|952.9|947.9|953.1|948.1|952.3|947.3|18
1740976500000|2025-03-03 04:35:00|953|948|952.8|947.8|953.3|948.3|952.8|947.8|19
1740976800000|2025-03-03 04:40:00|953|948|953.2|948.2|953.2|948.2|952.9|947.9|11
1740977100000|2025-03-03 04:45:00|953.1|948.1|953.5|948.5|953.7|948.7|953|948|16
1740977400000|2025-03-03 04:50:00|953.6|948.6|953.7|948.7|954.1|949.1|953.6|948.6|19
1740977700000|2025-03-03 04:55:00|953.6|948.6|953.5|948.5|953.8|948.8|953.5|948.5|8
1740978000000|2025-03-03 05:00:00|953.3|948.3|952.9|947.9|953.3|948.3|952.8|947.8|22
1740978300000|2025-03-03 05:05:00|952.8|947.8|952.9|947.9|953|948|952.7|947.7|10
1740978600000|2025-03-03 05:10:00|953|948|953.2|948.2|953.4|948.4|952.9|947.9|17
1740978900000|2025-03-03 05:15:00|953.1|948.1|953|948|953.2|948.2|952.8|947.8|17
1740979200000|2025-03-03 05:20:00|952.9|947.9|952.6|947.6|952.9|947.9|952.6|947.6|16
1740979500000|2025-03-03 05:25:00|952.5|947.5|952.6|947.6|952.6|947.6|952.1|947.1|20
1740979800000|2025-03-03 05:30:00|952.7|947.7|951.8|946.8|953|948|951.7|946.7|27
1740980100000|2025-03-03 05:35:00|951.9|946.9|951.6|946.6|952.1|947.1|951.4|946.4|32
1740980400000|2025-03-03 05:40:00|951.5|946.5|951.2|946.2|951.9|946.9|951.2|946.2|24
1740980700000|2025-03-03 05:45:00|951.1|946.1|950.7|945.7|951.3|946.3|950.5|945.5|32
1740981000000|2025-03-03 05:50:00|950.5|945.5|950.9|945.9|950.9|945.9|950.2|945.2|19
1740981300000|2025-03-03 05:55:00|951.1|946.1|951.5|946.5|951.7|946.7|951.1|946.1|23
1740981600000|2025-03-03 06:00:00|951.4|946.4|952|947|952.1|947.1|951.3|946.3|31
1740981900000|2025-03-03 06:05:00|952.1|947.1|951.5|946.5|952.1|947.1|951.3|946.3|34
1740982200000|2025-03-03 06:10:00|951.4|946.4|951|946|951.5|946.5|950.7|945.7|38
1740982500000|2025-03-03 06:15:00|951.1|946.1|950.9|945.9|951.5|946.5|950.9|945.9|14
1740982800000|2025-03-03 06:20:00|951|946|950.7|945.7|951|946|950.4|945.4|25
1740983100000|2025-03-03 06:25:00|950.8|945.8|950.6|945.6|951|946|950.6|945.6|18
1740983400000|2025-03-03 06:30:00|950.8|945.8|949.9|944.9|951|946|949.8|944.8|26
1740983700000|2025-03-03 06:35:00|950|945|949.5|944.5|950|945|949.2|944.2|30
1740984000000|2025-03-03 06:40:00|949.4|944.4|949.8|944.8|949.9|944.9|949.3|944.3|24
1740984300000|2025-03-03 06:45:00|949.7|944.7|950|945|950.2|945.2|949.7|944.7|29
1740984600000|2025-03-03 06:50:00|950.1|945.1|950.4|945.4|950.6|945.6|950|945|12
1740984900000|2025-03-03 06:55:00|950.6|945.6|951.3|946.3|951.3|946.3|950.5|945.5|29
1740985200000|2025-03-03 07:00:00|951.4|946.4|953.2|948.2|953.9|948.9|951|946|71
1740985500000|2025-03-03 07:05:00|953.1|948.1|952.5|947.5|953.2|948.2|952.3|947.3|40
1740985800000|2025-03-03 07:10:00|952.7|947.7|951.3|946.3|952.8|947.8|951.3|946.3|46
1740986100000|2025-03-03 07:15:00|951.6|946.6|950.7|945.7|951.6|946.6|950.6|945.6|28
1740986400000|2025-03-03 07:20:00|950.8|945.8|949.7|944.7|951.3|946.3|949.7|944.7|50
1740986700000|2025-03-03 07:25:00|949.8|944.8|949.5|944.5|950.1|945.1|949|944|39
1740987000000|2025-03-03 07:30:00|949.4|944.4|950|945|950.4|945.4|949.3|944.3|31
1740987300000|2025-03-03 07:35:00|950.1|945.1|949.6|944.6|950.4|945.4|949.4|944.4|25
1740987600000|2025-03-03 07:40:00|949.7|944.7|949.7|944.7|949.8|944.8|949.4|944.4|18
1740987900000|2025-03-03 07:45:00|949.8|944.8|949.1|944.1|949.8|944.8|948.9|943.9|27
1740988200000|2025-03-03 07:50:00|948.9|943.9|950.2|945.2|950.4|945.4|948.6|943.6|25
1740988500000|2025-03-03 07:55:00|950.3|945.3|950.7|945.7|950.7|945.7|950|945|22
1740988800000|2025-03-03 08:00:00|950.6|945.6|953.4|948.4|953.6|948.6|950.6|945.6|84
1740989100000|2025-03-03 08:05:00|953.6|948.6|954.5|949.5|954.9|949.9|952.5|947.5|71
1740989400000|2025-03-03 08:10:00|954.6|949.6|954.2|949.2|954.6|949.6|953.6|948.6|40
1740989700000|2025-03-03 08:15:00|954.3|949.3|954.4|949.4|954.7|949.7|953.8|948.8|59
1740990000000|2025-03-03 08:20:00|954.5|949.5|952.9|947.9|955|950|952.9|947.9|55
1740990300000|2025-03-03 08:25:00|952.8|947.8|952.6|947.6|953.1|948.1|951.6|946.6|69
1740990600000|2025-03-03 08:30:00|952.5|947.5|951.8|946.8|952.5|947.5|951.5|946.5|50
1740990900000|2025-03-03 08:35:00|952|947|953.9|948.9|954.1|949.1|952|947|33
1740991200000|2025-03-03 08:40:00|954.1|949.1|953.2|948.2|954.1|949.1|952.9|947.9|36
1740991500000|2025-03-03 08:45:00|953.3|948.3|952.6|947.6|953.9|948.9|952.6|947.6|33
1740991800000|2025-03-03 08:50:00|952.7|947.7|952.2|947.2|952.7|947.7|951.8|946.8|22
1740992100000|2025-03-03 08:55:00|952.3|947.3|954|949|954.1|949.1|952.1|947.1|44
1740992400000|2025-03-03 09:00:00|954.1|949.1|954.1|949.1|954.7|949.7|952.6|947.6|53
1740992700000|2025-03-03 09:05:00|954|949|954.4|949.4|954.9|949.9|953.4|948.4|44
1740993000000|2025-03-03 09:10:00|954.5|949.5|953.8|948.8|954.5|949.5|953.6|948.6|29
1740993300000|2025-03-03 09:15:00|954|949|955.5|950.5|955.9|950.9|954|949|45
1740993600000|2025-03-03 09:20:00|955.6|950.6|954.8|949.8|955.8|950.8|954.8|949.8|36
1740993900000|2025-03-03 09:25:00|954.6|949.6|954.5|949.5|954.9|949.9|954|949|46
1740994200000|2025-03-03 09:30:00|954.4|949.4|954.2|949.2|955.1|950.1|954|949|26
1740994500000|2025-03-03 09:35:00|954.3|949.3|954.1|949.1|954.6|949.6|953.9|948.9|26
1740994800000|2025-03-03 09:40:00|954.2|949.2|954.6|949.6|955|950|953.8|948.8|34
1740995100000|2025-03-03 09:45:00|954.7|949.7|957|952|957.4|952.4|954.7|949.7|56
1740995400000|2025-03-03 09:50:00|957.1|952.1|957.1|952.1|957.3|952.3|956.2|951.2|37
1740995700000|2025-03-03 09:55:00|957|952|956.8|951.8|957.8|952.8|956.3|951.3|40
1740996000000|2025-03-03 10:00:00|956.9|951.9|957.4|952.4|957.8|952.8|956.9|951.9|45
1740996300000|2025-03-03 10:05:00|957.5|952.5|955.6|950.6|957.5|952.5|955.3|950.3|56
1740996600000|2025-03-03 10:10:00|955.5|950.5|956|951|956.2|951.2|955.4|950.4|32
1740996900000|2025-03-03 10:15:00|956.2|951.2|959.1|950.9|961.8|952.3|956.1|949.2|66
1740997200000|2025-03-03 10:20:00|959|951.1|958.8|953.8|959.4|954.4|957.6|951.1|53
1740997500000|2025-03-03 10:25:00|959|954|957.6|952.6|959.1|954.1|957.3|952.3|47
1740997800000|2025-03-03 10:30:00|957.7|952.7|956.5|951.5|958.1|953.1|956.4|951.4|33
1740998100000|2025-03-03 10:35:00|956.7|951.7|956.7|951.7|956.7|951.7|955.6|950.6|32
1740998400000|2025-03-03 10:40:00|956.6|951.6|956.3|951.3|956.7|951.7|956.2|951.2|23
1740998700000|2025-03-03 10:45:00|956.4|951.4|955.7|950.7|956.4|951.4|955.6|950.6|14
1740999000000|2025-03-03 10:50:00|955.8|950.8|956.4|951.4|956.8|951.8|955.8|950.8|37
1740999300000|2025-03-03 10:55:00|956.3|951.3|956.3|951.3|957|952|956.2|951.2|34
1740999600000|2025-03-03 11:00:00|956.4|951.4|955.7|950.7|956.7|951.7|955.7|950.7|41
1740999900000|2025-03-03 11:05:00|955.9|950.9|957.4|952.4|957.6|952.6|955.8|950.8|44
1741000200000|2025-03-03 11:10:00|957.5|952.5|957.5|952.5|958.7|953.7|957.1|952.1|47
1741000500000|2025-03-03 11:15:00|957.4|952.4|958.3|953.3|958.7|953.7|957.2|952.2|48
1741000800000|2025-03-03 11:20:00|958.2|953.2|959.5|954.5|959.6|954.6|958|953|45
1741001100000|2025-03-03 11:25:00|959.4|954.4|958.4|953.4|959.6|954.6|958.3|953.3|32
1741001400000|2025-03-03 11:30:00|958.5|953.5|957.7|952.7|958.6|953.6|957|952|46
1741001700000|2025-03-03 11:35:00|957.8|952.8|956.8|951.8|958.3|953.3|956.8|951.8|30
1741002000000|2025-03-03 11:40:00|956.6|951.6|956.9|951.9|957.3|952.3|956.3|951.3|43
1741002300000|2025-03-03 11:45:00|957|952|957.7|952.7|958|953|957|952|47
1741002600000|2025-03-03 11:50:00|957.8|952.8|957.8|952.8|958.3|953.3|957.7|952.7|28
1741002900000|2025-03-03 11:55:00|957.9|952.9|957.5|952.5|958.2|953.2|957.5|952.5|40
1741003200000|2025-03-03 12:00:00|957.4|952.4|957.8|952.8|958.6|953.6|957.4|952.4|39
1741003500000|2025-03-03 12:05:00|957.6|952.6|957.8|952.8|958.1|953.1|957.3|952.3|23
1741003800000|2025-03-03 12:10:00|957.9|952.9|958.8|953.8|958.9|953.9|957.2|952.2|47
1741004100000|2025-03-03 12:15:00|958.7|953.7|959.4|954.4|959.6|954.6|958.7|953.7|20
1741004400000|2025-03-03 12:20:00|959.6|954.6|959.8|954.8|960.2|955.2|959.3|954.3|44
1741004700000|2025-03-03 12:25:00|960|955|960.4|955.4|960.7|955.7|959.8|954.8|38
1741005000000|2025-03-03 12:30:00|960.3|955.3|959.5|954.5|961.1|956.1|959.3|954.3|42
1741005300000|2025-03-03 12:35:00|959.6|954.6|958.3|953.3|959.9|954.9|958.2|953.2|40
1741005600000|2025-03-03 12:40:00|958.6|953.6|959.2|954.2|959.4|954.4|957.9|952.9|54
1741005900000|2025-03-03 12:45:00|959.3|954.3|959.8|954.8|960.3|955.3|959.3|954.3|36
1741006200000|2025-03-03 12:50:00|959.7|954.7|962.8|953.9|963|956.7|959.6|953.7|75
1741006500000|2025-03-03 12:55:00|962.6|953.7|961.8|953|962.8|954.1|961.7|952.8|70
1741006800000|2025-03-03 13:00:00|961.6|952.8|962.7|953.9|964.3|955.4|961.5|952.7|204
1741007100000|2025-03-03 13:05:00|962.8|953.4|961.4|952.5|962.8|953.8|960.1|951.3|170
1741007400000|2025-03-03 13:10:00|961.2|952.2|962.7|957.7|962.8|957.8|960.1|951.7|118
1741007700000|2025-03-03 13:15:00|963.2|958.2|962.1|957.1|963.2|958.2|961.8|956.8|103
1741008000000|2025-03-03 13:20:00|961.9|956.9|962.3|957.3|964.3|957.9|961|956|105
1741008300000|2025-03-03 13:25:00|962.4|957.4|962.1|957.1|962.6|957.6|961.5|956.5|79
1741008600000|2025-03-03 13:30:00|962.2|957.2|962.3|957.3|964.3|959.3|961.5|956.5|107
1741008900000|2025-03-03 13:35:00|962.5|957.5|964|959|964.5|959.5|961|956|63
1741009200000|2025-03-03 13:40:00|964.3|959.3|963.1|958.1|964.9|959.9|963|958|80
1741009500000|2025-03-03 13:45:00|962.9|957.9|961.7|956.7|963.1|958.1|960|955|107
1741009800000|2025-03-03 13:50:00|961.8|956.8|962.3|957.3|962.9|957.9|961.8|956.8|66
1741010100000|2025-03-03 13:55:00|962.2|957.2|963.1|958.1|963.8|958.8|961.8|956.8|48
1741010400000|2025-03-03 14:00:00|962.9|957.9|964.4|959.4|965|960|961.9|956.9|91
1741010700000|2025-03-03 14:05:00|964.5|959.5|966.1|961.1|966.4|961.4|964.4|959.4|92
1741011000000|2025-03-03 14:10:00|966.3|961.3|965.5|960.5|966.5|961.5|965|960|86
1741011300000|2025-03-03 14:15:00|965.8|960.8|966.3|961.3|966.5|961.5|964.9|959.9|75
1741011600000|2025-03-03 14:20:00|966.4|961.4|966.8|961.8|967.4|962.4|966.4|961.4|58
1741011900000|2025-03-03 14:25:00|966.5|961.5|965|960|966.5|961.5|964.6|959.6|67
1741012200000|2025-03-03 14:30:00|965.2|960.2|968.4|963.4|968.6|963.6|965|960|118
1741012500000|2025-03-03 14:35:00|968.5|963.5|967.4|962.4|969.7|964.7|966.7|961.7|138
1741012800000|2025-03-03 14:40:00|967.3|962.3|965.8|960.8|968|963|965.7|960.7|84
1741013100000|2025-03-03 14:45:00|965.6|960.6|964.6|959.6|967.4|962.4|964.6|959.6|98
1741013400000|2025-03-03 14:50:00|964.8|959.8|964.6|959.6|965.7|960.7|964.3|959.3|117
1741013700000|2025-03-03 14:55:00|964.7|959.7|962.1|957.1|964.7|959.7|960.7|955.7|86
1741014000000|2025-03-03 15:00:00|961.3|956.3|960.4|955.4|965|958.3|959.5|954.5|255
1741014300000|2025-03-03 15:05:00|960.7|955.7|961.7|956.7|963.3|958.3|960.7|955.7|194
1741014600000|2025-03-03 15:10:00|961.6|956.6|962.1|957.1|963.1|958.1|961.4|956.4|139
1741014900000|2025-03-03 15:15:00|962|957|964.2|959.2|964.7|959.7|961.5|956.5|122
1741015200000|2025-03-03 15:20:00|964.1|959.1|965.4|960.4|966.5|961.5|963.6|958.6|136
1741015500000|2025-03-03 15:25:00|965.5|960.5|964.9|959.9|967|961|964.1|958|116
1741015800000|2025-03-03 15:30:00|965|960|963.5|958.5|965.4|960.4|963.2|958.2|144
1741016100000|2025-03-03 15:35:00|963.4|958.4|962.7|954.6|963.7|958.5|960.3|953.7|192
1741016400000|2025-03-03 15:40:00|962.8|954.7|964.3|959.3|964.8|959.5|960.2|953.7|151
1741016700000|2025-03-03 15:45:00|964.2|959.2|963.5|958.5|964.4|959.4|963|958|108
1741017000000|2025-03-03 15:50:00|963.4|958.4|962.2|957.2|964.2|958.4|961.6|955.8|124
1741017300000|2025-03-03 15:55:00|962.3|957.3|960.3|955.3|962.9|957.3|960|953.4|142
1741017600000|2025-03-03 16:00:00|960.2|955.2|960.7|955.7|962.2|957.2|960.2|955.2|111
1741017900000|2025-03-03 16:05:00|960.8|955.8|959.7|954.7|960.9|955.9|959.1|954.1|122
1741018200000|2025-03-03 16:10:00|959.8|954.8|960.5|955.5|960.6|955.6|959.2|954.2|80
1741018500000|2025-03-03 16:15:00|960.6|955.6|959.6|954.6|960.8|955.8|959.4|954.4|81
1741018800000|2025-03-03 16:20:00|959.7|954.7|959.1|954.1|959.7|954.7|958.8|953.8|49
1741019100000|2025-03-03 16:25:00|959|954|958.1|953.1|959|954|957|952|73
1741019400000|2025-03-03 16:30:00|958.3|953.3|960.1|955.1|960.4|955.4|958|953|73
1741019700000|2025-03-03 16:35:00|960|955|962|957|962|957|959.9|954.9|86
1741020000000|2025-03-03 16:40:00|962.2|957.2|961.5|956.5|962.2|957.2|960.8|955.8|58
1741020300000|2025-03-03 16:45:00|961.6|956.6|960.6|955.6|961.6|956.6|960.6|955.6|58
1741020600000|2025-03-03 16:50:00|960.7|955.7|960.3|955.3|961.4|956.4|960|955|42
1741020900000|2025-03-03 16:55:00|960.4|955.4|958.3|953.3|960.5|955.5|958.1|953.1|59
1741021200000|2025-03-03 17:00:00|958.2|953.2|958.8|953.8|959.6|954.6|958.1|953.1|66
1741021500000|2025-03-03 17:05:00|959.1|954.1|961.2|956.2|961.3|956.3|959.1|954.1|46
1741021800000|2025-03-03 17:10:00|961.3|956.3|962.2|957.2|962.4|957.4|961|956|42
1741022100000|2025-03-03 17:15:00|962.1|957.1|961.4|956.4|962.2|957.2|961.3|956.3|42
1741022400000|2025-03-03 17:20:00|961.3|956.3|961.1|956.1|961.3|956.3|960.7|955.7|31
1741022700000|2025-03-03 17:25:00|961.2|956.2|960.1|955.1|961.2|956.2|960|955|49
1741023000000|2025-03-03 17:30:00|960|955|959|954|960|955|958.9|953.9|44
1741023300000|2025-03-03 17:35:00|958.9|953.9|958.3|953.3|959|954|958.2|953.2|47
1741023600000|2025-03-03 17:40:00|958.5|953.5|958.9|953.9|959.6|954.6|958.3|953.3|50
1741023900000|2025-03-03 17:45:00|959.1|954.1|959.6|954.6|959.7|954.7|958.9|953.9|52
1741024200000|2025-03-03 17:50:00|959.5|954.5|959.2|954.2|959.8|954.8|958.9|953.9|59
1741024500000|2025-03-03 17:55:00|959.1|954.1|958.3|953.3|959.1|954.1|957.7|952.7|66
1741024800000|2025-03-03 18:00:00|958.2|953.2|957.7|952.7|958.8|953.8|957.6|952.6|81
1741025100000|2025-03-03 18:05:00|957.6|952.6|957|952|957.6|952.6|956.7|951.7|60
1741025400000|2025-03-03 18:10:00|956.9|951.9|955.5|950.5|956.9|951.9|955.5|950.5|46
1741025700000|2025-03-03 18:15:00|955.6|950.6|956.4|951.4|956.5|951.5|955.6|950.6|47
1741026000000|2025-03-03 18:20:00|956.3|951.3|956.7|951.7|956.9|951.9|956.3|951.3|40
1741026300000|2025-03-03 18:25:00|956.6|951.6|954.9|949.9|956.7|951.7|954.8|949.8|38
1741026600000|2025-03-03 18:30:00|955|950|956.5|947.9|956.5|950|954.5|947.5|61
1741026900000|2025-03-03 18:35:00|956.4|948|954.3|949.3|956.7|949.6|954.1|947.8|68
1741027200000|2025-03-03 18:40:00|954.4|949.4|956.7|947.7|956.8|950.1|954.2|947.6|42
1741027500000|2025-03-03 18:45:00|956.6|947.6|962|952.2|962.1|952.6|956.6|947.5|222
1741027800000|2025-03-03 18:50:00|961.9|952.1|962.2|951.2|962.6|952.1|961.7|951.2|80
1741028100000|2025-03-03 18:55:00|962.1|951.1|963.3|952.3|963.3|952.3|962|951|52
1741028400000|2025-03-03 19:00:00|963.2|952.2|963.4|952.4|964.1|953.1|963.2|952.2|60
1741028700000|2025-03-03 19:05:00|963.3|952.3|963.5|952.5|963.7|952.7|962.9|951.9|56
1741029000000|2025-03-03 19:10:00|963.4|952.4|963.3|952.3|963.7|952.7|963.1|952.1|40
1741029300000|2025-03-03 19:15:00|963.4|952.4|963|952|963.4|952.4|962.9|951.9|37
1741029600000|2025-03-03 19:20:00|963.1|952.1|963.7|952.7|963.7|952.7|963|952|35
1741029900000|2025-03-03 19:25:00|963.6|952.6|963.6|952.6|963.7|952.7|963.2|952.2|29
1741030200000|2025-03-03 19:30:00|963.7|952.7|963.2|952.2|964.2|953.2|963.1|952.1|45
1741030500000|2025-03-03 19:35:00|963.1|952.1|962.6|951.6|963.6|952.6|962.2|951.2|47
1741030800000|2025-03-03 19:40:00|962.8|951.8|963.2|952.2|963.7|952.7|962.8|951.8|34
1741031100000|2025-03-03 19:45:00|963.3|952.3|963.2|952.2|963.3|952.3|963.1|952.1|24
1741031400000|2025-03-03 19:50:00|963.1|952.1|961|950|963.5|952.5|960.3|949.3|222
1741031700000|2025-03-03 19:55:00|960.9|949.9|958.7|947.7|960.9|949.9|958.1|947.1|135
1741032000000|2025-03-03 20:00:00|958.6|947.6|958.3|947.3|958.7|947.7|957.6|946.6|104
1741032300000|2025-03-03 20:05:00|958.4|947.4|957.6|946.6|959.4|948.4|957.6|946.6|133
1741032600000|2025-03-03 20:10:00|957.7|946.7|956|945|958|947|955.2|944.2|117
1741032900000|2025-03-03 20:15:00|956.1|945.1|956.1|945.1|956.9|945.9|955.9|944.9|86
1741033200000|2025-03-03 20:20:00|956.2|945.2|955.8|944.8|956.8|945.8|955.6|944.6|94
1741033500000|2025-03-03 20:25:00|955.7|944.7|956|945|956.3|945.3|955.5|944.5|86
1741033800000|2025-03-03 20:30:00|956.1|945.1|954.8|945.5|956.4|945.6|954.4|944.3|99
1741034100000|2025-03-03 20:35:00|954.9|945.7|954.6|945.5|955|945.7|954.1|945|86
1741034400000|2025-03-03 20:40:00|954.4|945.4|954.6|945.3|954.9|945.7|954.1|945|63
1741034700000|2025-03-03 20:45:00|954.8|945.1|955.9|946.5|956|946.7|954.8|945.1|130
1741035000000|2025-03-03 20:50:00|955.8|946.6|957.2|947.8|957.2|947.9|955.8|946.5|104
1741035300000|2025-03-03 20:55:00|957.1|947.7|958.1|948.9|958.3|949.1|957.1|947.5|63
1741035600000|2025-03-03 21:00:00|957.8|948.6|959.2|949.8|959.3|949.9|957.7|948.4|76
1741035900000|2025-03-03 21:05:00|959.1|949.6|958.9|949.3|959.3|949.8|958.5|949.1|34
1741036200000|2025-03-03 21:10:00|959|949.6|959.2|950.2|959.5|950.3|959|949.6|32
1741036500000|2025-03-03 21:15:00|959.4|950.3|959.5|950.9|959.6|950.9|959.1|950.2|33
1741036800000|2025-03-03 21:20:00|959.4|950.8|959.5|950.8|959.6|951.1|959.2|950.6|32
1741037100000|2025-03-03 21:25:00|959.6|951|959.9|951.3|960|951.4|959.5|950.7|33
1741037400000|2025-03-03 21:30:00|960|951.4|959.7|951|960.2|951.6|959.3|950.8|31
1741037700000|2025-03-03 21:35:00|959.6|951.3|958.5|953.5|960.1|953.5|958|951.3|16
1741038000000|2025-03-03 21:40:00|960|951.9|959.8|951.6|960.1|953.6|958.1|951.5|17
1741038300000|2025-03-03 21:45:00|958.2|953.2|957.9|952.9|959.8|953.4|957.7|951.8|10
1741038600000|2025-03-03 21:50:00|957.8|952.8|957.4|952.4|957.8|952.8|957.4|952.4|22
1741038900000|2025-03-03 21:55:00|957.5|952.5|957.9|952.9|958|953|957.5|952.5|16
1741042800000|2025-03-03 23:00:00|958.8|949.1|957.2|952.2|958.8|952.3|956.6|949|31
1741043100000|2025-03-03 23:05:00|957.3|952.3|957.3|952.3|957.6|952.6|957.1|952.1|17
1741043400000|2025-03-03 23:10:00|957.2|952.2|957|952|957.3|952.3|956.8|951.8|18
1741043700000|2025-03-03 23:15:00|957.2|952.2|957.8|952.8|957.8|952.8|957|952|25
1741044000000|2025-03-03 23:20:00|957.7|952.7|958.6|953.6|958.7|953.7|957.7|952.7|23
1741044300000|2025-03-03 23:25:00|958.9|953.9|960.2|955.2|960.2|955.2|958.9|953.9|29
1741044600000|2025-03-03 23:30:00|959.9|954.9|959|954|959.9|954.9|958.6|953.6|30
1741044900000|2025-03-03 23:35:00|958.9|953.9|958.5|953.5|959|954|958.2|953.2|23
1741045200000|2025-03-03 23:40:00|958.1|953.1|957.8|952.8|958.1|953.1|957.6|952.6|50
1741045500000|2025-03-03 23:45:00|957.6|952.6|957.3|952.3|957.6|952.6|956.9|951.9|30
1741045800000|2025-03-03 23:50:00|957.4|952.4|957.3|952.3|957.5|952.5|957.3|952.3|20
1741046100000|2025-03-03 23:55:00|957.2|952.2|957.3|952.3|957.4|952.4|956.9|951.9|22
1741046400000|2025-03-04 00:00:00|957.2|952.2|956.2|951.2|957.5|952.5|956.1|951.1|36
1741046700000|2025-03-04 00:05:00|956.1|951.1|956.3|951.3|957|952|956.1|951.1|28
1741047000000|2025-03-04 00:10:00|956.4|951.4|957.7|952.7|957.8|952.8|956.4|951.4|21
1741047300000|2025-03-04 00:15:00|957.4|952.4|958.7|953.7|958.8|953.8|957.1|952.1|26
1741047600000|2025-03-04 00:20:00|958.8|953.8|958.7|953.7|959.3|954.3|958.6|953.6|17
1741047900000|2025-03-04 00:25:00|958.8|953.8|958.6|953.6|958.8|953.8|958.6|953.6|11
1741048200000|2025-03-04 00:30:00|958.8|953.8|957.9|952.9|958.8|953.8|957.9|952.9|27
1741048500000|2025-03-04 00:35:00|958|953|958.9|953.9|958.9|953.9|958|953|20
1741048800000|2025-03-04 00:40:00|959|954|957.4|952.4|959.1|954.1|957.3|952.3|26
1741049100000|2025-03-04 00:45:00|957.5|952.5|957.9|952.9|957.9|952.9|956.8|951.8|41
1741049400000|2025-03-04 00:50:00|957.8|952.8|958.3|953.3|958.4|953.4|957.3|952.3|25
1741049700000|2025-03-04 00:55:00|958.4|953.4|960.1|955.1|960.1|955.1|958.4|953.4|37
1741050000000|2025-03-04 01:00:00|959.9|954.9|959.8|954.8|960.3|955.3|958.9|953.9|79
1741050300000|2025-03-04 01:05:00|960|955|958.9|953.9|960.8|955.8|958.7|953.7|62
1741050600000|2025-03-04 01:10:00|959|954|957.3|952.3|959.2|954.2|957.3|952.3|49
1741050900000|2025-03-04 01:15:00|957.1|952.1|957.8|952.8|958.2|953.2|957|952|80
1741051200000|2025-03-04 01:20:00|957.7|952.7|957.3|952.3|958.1|953.1|957.3|952.3|37
1741051500000|2025-03-04 01:25:00|957.2|952.2|956.5|951.5|957.4|952.4|956.2|951.2|51
1741051800000|2025-03-04 01:30:00|956.6|951.6|957.3|952.3|957.6|952.6|956.3|951.3|76
1741052100000|2025-03-04 01:35:00|957.2|952.2|956.3|951.3|957.3|952.3|955.8|950.8|59
1741052400000|2025-03-04 01:40:00|956.1|951.1|956.6|951.6|956.8|951.8|955.8|950.8|32
1741052700000|2025-03-04 01:45:00|956.7|951.7|957.5|952.5|957.8|952.8|956.7|951.7|25
1741053000000|2025-03-04 01:50:00|957.3|952.3|957|952|957.6|952.6|956.7|951.7|30
1741053300000|2025-03-04 01:55:00|957.1|952.1|956.6|951.6|957.5|952.5|956.4|951.4|50
1741053600000|2025-03-04 02:00:00|956.5|951.5|956.7|951.7|957.7|952.7|956.4|951.4|58
1741053900000|2025-03-04 02:05:00|956.6|951.6|956.2|951.2|956.9|951.9|955.8|950.8|34
1741054200000|2025-03-04 02:10:00|956.1|951.1|956.4|951.4|956.7|951.7|956|951|41
1741054500000|2025-03-04 02:15:00|956.5|951.5|955.2|950.2|956.5|951.5|954.4|949.4|32
1741054800000|2025-03-04 02:20:00|955.1|950.1|955|950|955.4|950.4|954.9|949.9|44
1741055100000|2025-03-04 02:25:00|955.1|950.1|957.6|952.6|958|953|954.8|949.6|29
1741055400000|2025-03-04 02:30:00|957.5|952.5|958|953|958|953|957.2|952.2|29
1741055700000|2025-03-04 02:35:00|958.2|953.2|958.9|953.9|959.1|954.1|958.2|953.2|30
1741056000000|2025-03-04 02:40:00|958.8|953.8|959.7|954.7|959.7|954.7|958.7|953.7|25
1741056300000|2025-03-04 02:45:00|959.6|954.6|960.1|955.1|960.1|955.1|959.5|954.5|15
1741056600000|2025-03-04 02:50:00|960.2|955.2|960|955|960.6|955.6|960|955|27
1741056900000|2025-03-04 02:55:00|959.9|954.9|958.4|953.4|959.9|954.9|958.4|953.4|20
1741057200000|2025-03-04 03:00:00|958.3|953.3|958|953|958.7|953.7|957.8|952.8|24
1741057500000|2025-03-04 03:05:00|958.1|953.1|958.5|953.5|958.8|953.8|958|953|23
1741057800000|2025-03-04 03:10:00|958.3|953.3|958.7|953.7|958.8|953.8|958.2|953.2|20
1741058100000|2025-03-04 03:15:00|958.8|953.8|961.2|956.2|961.6|956.6|958.8|953.8|42
1741058400000|2025-03-04 03:20:00|961.1|956.1|961.7|956.7|961.7|956.7|960.6|955.6|26
1741058700000|2025-03-04 03:25:00|961.6|956.6|961.2|956.2|961.8|956.8|961.1|956.1|34
1741059000000|2025-03-04 03:30:00|961.1|956.1|961.7|956.7|961.8|956.8|960.7|955.7|31
1741059300000|2025-03-04 03:35:00|961.5|956.5|961.2|956.2|961.5|956.5|961.1|956.1|14
1741059600000|2025-03-04 03:40:00|961.1|956.1|959.8|954.8|961.2|956.2|959.8|954.8|22
1741059900000|2025-03-04 03:45:00|959.7|954.7|960.4|955.4|960.4|955.4|959.6|954.6|21
1741060200000|2025-03-04 03:50:00|960.2|955.2|959.9|954.9|960.2|955.2|959.7|954.7|14
1741060500000|2025-03-04 03:55:00|960|955|960.7|955.7|960.8|955.8|959.8|954.8|14
1741060800000|2025-03-04 04:00:00|960.6|955.6|959.5|954.5|960.6|955.6|959|954|30
1741061100000|2025-03-04 04:05:00|959.7|954.7|960|955|960.1|955.1|959.5|954.5|16
1741061400000|2025-03-04 04:10:00|960.1|955.1|960.3|955.3|960.6|955.6|960.1|955.1|10
1741061700000|2025-03-04 04:15:00|960.1|955.1|960.3|955.3|960.3|955.3|959.8|954.8|20
1741062000000|2025-03-04 04:20:00|960.2|955.2|961.1|956.1|961.1|956.1|960.2|955.2|12
1741062300000|2025-03-04 04:25:00|961.2|956.2|960.8|955.8|961.4|956.4|960.8|955.8|11
1741062600000|2025-03-04 04:30:00|961|956|961.2|956.2|961.5|956.5|960.9|955.9|16
1741062900000|2025-03-04 04:35:00|961.1|956.1|961.2|956.2|961.4|956.4|961|956|11
1741063200000|2025-03-04 04:40:00|961|956|961.4|956.4|961.4|956.4|960.8|955.8|19
1741063500000|2025-03-04 04:45:00|961.2|956.2|961.9|956.9|961.9|956.9|961.2|956.2|17
1741063800000|2025-03-04 04:50:00|962.1|957.1|962.2|957.2|962.4|957.4|961.9|956.9|22
1741064100000|2025-03-04 04:55:00|962.1|957.1|962|957|962.7|957.7|962|957|15
1741064400000|2025-03-04 05:00:00|961.8|956.8|963|958|963.3|958.3|960.5|955.5|109
1741064700000|2025-03-04 05:05:00|962.9|957.9|963.4|958.4|964|959|962.8|957.8|56
1741065000000|2025-03-04 05:10:00|963.2|958.2|963.3|958.3|963.4|958.4|962.9|957.9|30
1741065300000|2025-03-04 05:15:00|963.4|958.4|962.8|957.8|963.5|958.5|962.8|957.8|23
1741065600000|2025-03-04 05:20:00|962.6|957.6|963.4|958.4|963.6|958.6|962.5|957.5|18
1741065900000|2025-03-04 05:25:00|963.3|958.3|962.4|957.4|963.5|958.5|962.4|957.4|13
1741066200000|2025-03-04 05:30:00|962.3|957.3|962.6|957.6|962.7|957.7|962.2|957.2|34
1741066500000|2025-03-04 05:35:00|962.4|957.4|962.3|957.3|962.7|957.7|962.2|957.2|17
1741066800000|2025-03-04 05:40:00|962.4|957.4|961.4|956.4|962.5|957.5|961.1|956.1|22
1741067100000|2025-03-04 05:45:00|961.5|956.5|960.9|955.9|961.8|956.8|960.9|955.9|25
1741067400000|2025-03-04 05:50:00|961|956|960.8|955.8|961.4|956.4|960.7|955.7|24
1741067700000|2025-03-04 05:55:00|960.7|955.7|960.5|955.5|960.8|955.8|960.2|955.2|21
1741068000000|2025-03-04 06:00:00|960.3|955.3|960.4|955.4|960.5|955.5|959.8|954.8|22
1741068300000|2025-03-04 06:05:00|960.2|955.2|959.9|954.9|960.5|955.5|959.9|954.9|14
1741068600000|2025-03-04 06:10:00|959.7|954.7|959.7|954.7|959.9|954.9|959.4|954.4|15
1741068900000|2025-03-04 06:15:00|959.8|954.8|959.9|954.9|960.2|955.2|959.3|954.3|18
1741069200000|2025-03-04 06:20:00|960|955|960.3|955.3|960.7|955.7|959.9|954.9|18
1741069500000|2025-03-04 06:25:00|960.2|955.2|960.3|955.3|960.3|955.3|960|955|11
1741069800000|2025-03-04 06:30:00|960.5|955.5|961.4|956.4|961.4|956.4|960|955|17
1741070100000|2025-03-04 06:35:00|961.3|956.3|960.4|955.4|961.3|956.3|960.3|955.3|12
1741070400000|2025-03-04 06:40:00|960.2|955.2|959.3|954.3|960.2|955.2|959.3|954.3|15
1741070700000|2025-03-04 06:45:00|959.2|954.2|960.1|955.1|960.1|955.1|959|954|21
1741071000000|2025-03-04 06:50:00|960.3|955.3|959.2|954.2|960.3|955.3|959.2|954.2|28
1741071300000|2025-03-04 06:55:00|959.1|954.1|960.4|955.4|960.4|955.4|958.8|953.8|22
1741071600000|2025-03-04 07:00:00|960.7|955.7|960|955|961.5|956.5|959.8|954.8|52
1741071900000|2025-03-04 07:05:00|959.7|954.7|957.9|952.9|959.8|954.8|957.7|952.7|62
1741072200000|2025-03-04 07:10:00|957.8|952.8|958.9|953.9|959.2|954.2|957.7|952.7|85
1741072500000|2025-03-04 07:15:00|958.6|953.6|959.3|954.3|959.8|954.8|958.6|953.6|52
1741072800000|2025-03-04 07:20:00|959.2|954.2|958.2|953.2|959.5|954.5|958.1|953.1|54
1741073100000|2025-03-04 07:25:00|958|953|959.7|954.7|960|955|957.9|952.9|64
1741073400000|2025-03-04 07:30:00|959.8|954.8|959.4|954.4|960.6|955.6|959|954|64
1741073700000|2025-03-04 07:35:00|959.6|954.6|960.1|955.1|960.2|955.2|959.3|954.3|42
1741074000000|2025-03-04 07:40:00|960.2|955.2|961.6|956.6|961.6|956.6|959.6|954.6|36
1741074300000|2025-03-04 07:45:00|961.9|956.9|961.3|956.3|962.4|957.4|960.9|955.9|50
1741074600000|2025-03-04 07:50:00|961.6|956.6|959|954|962.1|957.1|959|954|62
1741074900000|2025-03-04 07:55:00|959.2|954.2|958.4|953.4|959.8|954.8|958|953|54
1741075200000|2025-03-04 08:00:00|958.2|953.2|954.7|949.7|958.5|953.5|954.7|949.7|149
1741075500000|2025-03-04 08:05:00|954.9|949.9|956|951|956.2|951.2|954.2|949.2|94
1741075800000|2025-03-04 08:10:00|956.2|951.2|956.4|951.4|958.2|953.2|955.8|950.8|117
1741076100000|2025-03-04 08:15:00|956.3|951.3|958.5|953.5|958.5|953.5|956.1|951.1|68
1741076400000|2025-03-04 08:20:00|958.7|953.7|957.8|952.8|958.8|953.8|957|952|71
1741076700000|2025-03-04 08:25:00|958|953|960|955|960.2|955.2|957.6|952.6|90
1741077000000|2025-03-04 08:30:00|959.9|954.9|960.5|955.5|961.1|956.1|959.5|954.5|96
1741077300000|2025-03-04 08:35:00|960.4|955.4|961.9|956.9|961.9|956.9|960.1|955.1|93
1741077600000|2025-03-04 08:40:00|961.8|956.8|962.1|957.1|963.1|958.1|961.2|956.2|87
1741077900000|2025-03-04 08:45:00|962|957|960.6|955.6|962.1|957.1|960.2|955.2|65
1741078200000|2025-03-04 08:50:00|960.7|955.7|959.7|954.7|960.8|955.8|959.5|954.5|38
1741078500000|2025-03-04 08:55:00|959.8|954.8|960.8|955.8|961.2|956.2|959.6|954.6|43
1741078800000|2025-03-04 09:00:00|961.1|956.1|963.5|958.5|963.5|958.5|961|956|77
1741079100000|2025-03-04 09:05:00|963.4|958.4|963.2|958.2|963.8|958.8|961.8|956.8|74
1741079400000|2025-03-04 09:10:00|963.1|958.1|961.4|956.4|963.5|958.5|961.4|956.4|45
1741079700000|2025-03-04 09:15:00|961.3|956.3|960.9|955.9|961.8|956.8|960.6|955.6|60
1741080000000|2025-03-04 09:20:00|960.7|955.7|960.8|955.8|961.4|956.4|960.6|955.6|44
1741080300000|2025-03-04 09:25:00|960.7|955.7|960.8|955.8|961.7|956.7|960.5|955.5|47
1741080600000|2025-03-04 09:30:00|960.7|955.7|961.1|956.1|962.1|957.1|960.4|955.4|51
1741080900000|2025-03-04 09:35:00|960.8|955.8|961.1|956.1|961.1|956.1|960.2|955.2|55
1741081200000|2025-03-04 09:40:00|960.9|955.9|961.5|956.5|961.5|956.5|960|955|48
1741081500000|2025-03-04 09:45:00|961.3|956.3|964|959|964.5|959.5|961.1|956.1|72
1741081800000|2025-03-04 09:50:00|963.7|958.7|963.8|958.8|964.1|959.1|963.1|958.1|47
1741082100000|2025-03-04 09:55:00|963.7|958.7|963.2|958.2|964.1|959.1|962.6|957.6|54
1741082400000|2025-03-04 10:00:00|963|958|960.7|955.7|963.1|958.1|960.2|955.2|89
1741082700000|2025-03-04 10:05:00|960.5|955.5|961.1|956.1|961.8|956.8|960.2|955.2|57
1741083000000|2025-03-04 10:10:00|961.2|956.2|960.7|955.7|961.6|956.6|960.4|955.4|58
1741083300000|2025-03-04 10:15:00|960.6|955.6|961.3|956.3|961.3|956.3|960.2|955.2|44
1741083600000|2025-03-04 10:20:00|961.2|956.2|960.6|955.6|961.8|956.8|960.5|955.5|41
1741083900000|2025-03-04 10:25:00|960|955|959.6|954.6|960|955|958.8|953.8|40
1741084200000|2025-03-04 10:30:00|959.5|954.5|958.3|953.3|959.5|954.5|957.7|952.7|48
1741084500000|2025-03-04 10:35:00|958.2|953.2|958.1|953.1|959.1|954.1|958|953|53
1741084800000|2025-03-04 10:40:00|958.2|953.2|957.3|952.3|958.6|953.6|957.3|952.3|39
1741085100000|2025-03-04 10:45:00|957.4|952.4|957.1|952.1|957.5|952.5|956.6|951.6|56
1741085400000|2025-03-04 10:50:00|956.8|951.8|959.1|954.1|959.1|954.1|956.8|951.8|53
1741085700000|2025-03-04 10:55:00|959|954|958.9|953.9|959.5|954.5|958.6|953.6|53
1741086000000|2025-03-04 11:00:00|958.8|953.8|958.6|953.6|958.8|953.8|957.3|952.3|44
1741086300000|2025-03-04 11:05:00|958.4|953.4|961.4|956.4|961.4|956.4|958.4|953.4|38
1741086600000|2025-03-04 11:10:00|961.5|956.5|961.9|956.9|962.1|957.1|961.2|956.2|26
1741086900000|2025-03-04 11:15:00|961.8|956.8|961|956|961.8|956.8|960.9|955.9|29
1741087200000|2025-03-04 11:20:00|960.9|955.9|960.8|955.8|961.3|956.3|960.4|955.4|31
1741087500000|2025-03-04 11:25:00|960.9|955.9|961.8|956.8|961.8|956.8|960.6|955.6|30
1741087800000|2025-03-04 11:30:00|961.5|956.5|962.2|957.2|962.2|957.2|961.1|956.1|34
1741088100000|2025-03-04 11:35:00|962.1|957.1|962.9|957.9|963.1|958.1|961.6|956.6|28
1741088400000|2025-03-04 11:40:00|962.8|957.8|963.9|958.9|963.9|958.9|962.5|957.5|22
1741088700000|2025-03-04 11:45:00|963.8|958.8|963.3|958.3|964.6|959.6|963.3|958.3|30
1741089000000|2025-03-04 11:50:00|963.5|958.5|966.6|961.6|966.8|961.8|963.5|958.5|54
1741089300000|2025-03-04 11:55:00|966.7|961.7|966.3|961.3|966.8|961.8|965.9|960.9|43
1741089600000|2025-03-04 12:00:00|966.2|961.2|964.2|959.2|966.4|961.4|963.6|958.6|62
1741089900000|2025-03-04 12:05:00|964.3|959.3|965.2|960.2|965.6|960.6|964.3|959.3|34
1741090200000|2025-03-04 12:10:00|965.1|960.1|964.5|959.5|965.3|960.3|964.4|959.4|42
1741090500000|2025-03-04 12:15:00|964.6|959.6|965|960|965|960|963.7|958.7|45
1741090800000|2025-03-04 12:20:00|965.1|960.1|964.5|959.5|965.1|960.1|964.1|959.1|31
1741091100000|2025-03-04 12:25:00|964.7|959.7|965.5|960.5|965.9|960.9|964.7|959.7|57
1741091400000|2025-03-04 12:30:00|965.6|960.6|964.5|959.5|966|961|964.3|959.3|53
1741091700000|2025-03-04 12:35:00|964.4|959.4|963.8|958.8|964.6|959.6|963.3|958.3|46
1741092000000|2025-03-04 12:40:00|963.9|958.9|965.3|960.3|965.5|960.5|963.8|958.8|55
1741092300000|2025-03-04 12:45:00|965.2|960.2|963.8|958.8|965.7|960.7|963.7|958.7|66
1741092600000|2025-03-04 12:50:00|963.9|958.9|963.6|958.6|964.7|959.7|963.5|958.5|59
1741092900000|2025-03-04 12:55:00|963.5|958.5|963.9|958.9|963.9|958.9|962.9|957.9|51
1741093200000|2025-03-04 13:00:00|963.8|958.8|962.7|957.7|964.4|959.4|960.6|955.6|164
1741093500000|2025-03-04 13:05:00|962.8|957.8|964.2|959.2|964.3|959.3|961.9|956.9|126
1741093800000|2025-03-04 13:10:00|963.9|958.9|964.1|959.1|964.6|959.6|963.4|958.4|103
1741094100000|2025-03-04 13:15:00|964|959|964.8|959.8|965.6|960.6|964|959|70
1741094400000|2025-03-04 13:20:00|964.3|959.3|964|959|964.3|959.3|962.2|957.2|119
1741094700000|2025-03-04 13:25:00|963.8|958.8|962.5|957.5|964.3|959.3|961.5|956.5|85
1741095000000|2025-03-04 13:30:00|962.9|957.9|966.1|961.1|966.1|961.1|962.9|957.9|54
1741095300000|2025-03-04 13:35:00|965.9|960.9|964.8|959.8|966.4|961.4|964.4|959.4|75
1741095600000|2025-03-04 13:40:00|964.7|959.7|962.5|957.5|964.7|959.7|962.3|957.3|110
1741095900000|2025-03-04 13:45:00|962.3|957.3|961.7|956.7|962.4|957.4|960.2|955.2|93
1741096200000|2025-03-04 13:50:00|961.5|956.5|962.8|957.8|963.6|958.6|961.5|956.5|64
1741096500000|2025-03-04 13:55:00|963|958|961.7|956.7|963.1|958.1|961.7|956.7|54
1741096800000|2025-03-04 14:00:00|961.6|956.6|963.5|958.5|963.6|958.6|961.6|956.6|86
1741097100000|2025-03-04 14:05:00|963.6|958.6|965.3|960.3|965.5|960.5|963.5|958.5|67
1741097400000|2025-03-04 14:10:00|965.4|960.4|964.4|959.4|966|961|963.5|958.5|87
1741097700000|2025-03-04 14:15:00|964.6|959.6|964.1|959.1|965.1|960.1|963.2|958.2|86
1741098000000|2025-03-04 14:20:00|963.9|958.9|963.9|958.9|964.2|959.2|963.3|958.3|67
1741098300000|2025-03-04 14:25:00|963.5|958.5|964.1|959.1|965.5|960.5|962.9|957.9|121
1741098600000|2025-03-04 14:30:00|964.4|959.4|963.5|958.5|965|960|961.1|956.1|169
1741098900000|2025-03-04 14:35:00|963.3|958.3|964.5|959.5|965|960|962.8|957.8|149
1741099200000|2025-03-04 14:40:00|964.6|959.6|967|962|967.4|962.4|962.6|957.6|155
1741099500000|2025-03-04 14:45:00|966.9|961.9|966.2|961.2|967|962|965.6|960.6|114
1741099800000|2025-03-04 14:50:00|966.3|961.3|964.2|959.2|967.2|962.2|964.2|959.2|95
1741100100000|2025-03-04 14:55:00|964.4|959.4|961.8|956.8|964.7|959.7|961.8|956.8|104
1741100400000|2025-03-04 15:00:00|961.7|956.7|963.1|958.1|963.6|958.6|961|956|130
1741100700000|2025-03-04 15:05:00|963.2|958.2|962.6|957.6|963.7|958.7|962.3|957.3|109
1741101000000|2025-03-04 15:10:00|962.5|957.5|961.3|956.3|963.3|958.3|960.5|955.5|137
1741101300000|2025-03-04 15:15:00|961|956|958.3|953.3|961|956|957.6|952.6|169
1741101600000|2025-03-04 15:20:00|958.4|953.4|959.8|954.8|961.6|954.8|958.4|951|183
1741101900000|2025-03-04 15:25:00|959.7|954.7|961.7|956.7|961.7|956.7|959.4|954.4|161
1741102200000|2025-03-04 15:30:00|961.6|956.6|961.6|956.6|962.3|957.3|960.7|955.7|144
1741102500000|2025-03-04 15:35:00|961.7|956.7|961|956|962.2|957.2|960.9|955.9|137
1741102800000|2025-03-04 15:40:00|960.9|955.9|961.7|956.7|962.3|957.3|960.6|955.6|121
1741103100000|2025-03-04 15:45:00|961.6|956.6|961.1|956.1|962|957|960|955|117
1741103400000|2025-03-04 15:50:00|961.2|956.2|961|956|961.7|956.7|960.8|955.8|106
1741103700000|2025-03-04 15:55:00|960.9|955.9|962.3|957.3|962.7|957.7|960.6|955.6|87
1741104000000|2025-03-04 16:00:00|962.2|957.2|961.3|956.3|963.9|958.9|961.1|956.1|107
1741104300000|2025-03-04 16:05:00|961.1|956.1|960.6|955.6|962.4|957.4|960.2|955.2|90
1741104600000|2025-03-04 16:10:00|960.8|955.8|962.4|957.4|962.7|957.7|960.8|955.8|117
1741104900000|2025-03-04 16:15:00|962.2|957.2|963|958|963.7|958.7|962.1|957.1|81
1741105200000|2025-03-04 16:20:00|962.9|957.9|964.7|959.7|966.5|961.5|962.9|957.9|76
1741105500000|2025-03-04 16:25:00|964.9|959.9|963.9|958.9|965.4|960.4|963.6|958.6|72
1741105800000|2025-03-04 16:30:00|964|959|963.7|958.7|964.7|959.7|963.7|958.7|51
1741106100000|2025-03-04 16:35:00|963.6|958.6|964.7|959.7|965|960|963.6|958.6|45
1741106400000|2025-03-04 16:40:00|964.5|959.5|964.2|959.2|964.9|959.9|963.9|958.9|54
1741106700000|2025-03-04 16:45:00|964.1|959.1|963.9|958.9|964.6|959.6|963.3|958.3|47
1741107000000|2025-03-04 16:50:00|963.7|958.7|964|959|964.4|959.4|963.3|958.3|56
1741107300000|2025-03-04 16:55:00|964.1|959.1|964|959|964.6|959.6|964|959|30
1741107600000|2025-03-04 17:00:00|964.2|959.2|964.5|959.5|964.6|959.6|963.6|958.6|33
1741107900000|2025-03-04 17:05:00|964.3|959.3|964.2|959.2|964.6|959.6|964|959|27
1741108200000|2025-03-04 17:10:00|964.3|959.3|964.8|959.8|966.2|961.2|964.3|959.3|56
1741108500000|2025-03-04 17:15:00|964.6|959.6|965.7|960.7|966.1|961.1|964.5|959.5|50
1741108800000|2025-03-04 17:20:00|965.8|960.8|965.6|960.6|966.3|961.3|965.4|960.4|56
1741109100000|2025-03-04 17:25:00|965.7|960.7|966.3|961.3|966.5|961.5|965.3|960.3|44
1741109400000|2025-03-04 17:30:00|966.1|961.1|967|962|967|962|965.7|960.7|38
1741109700000|2025-03-04 17:35:00|966.9|961.9|967.1|962.1|967.6|962.6|966.6|961.6|58
1741110000000|2025-03-04 17:40:00|966.9|961.9|965.6|960.6|967.2|962.2|965.2|960.2|113
1741110300000|2025-03-04 17:45:00|965.9|960.9|966.3|961.3|966.7|961.7|965.6|960.6|72
1741110600000|2025-03-04 17:50:00|966.1|961.1|965.9|960.9|966.1|961.1|965.1|960.1|74
1741110900000|2025-03-04 17:55:00|966.1|961.1|966.3|961.3|966.7|961.7|965.8|960.8|64
1741111200000|2025-03-04 18:00:00|966.2|961.2|966.5|961.5|967|962|965.8|960.8|63
1741111500000|2025-03-04 18:05:00|966.4|961.4|967.5|962.5|967.8|962.8|966.3|961.3|74
1741111800000|2025-03-04 18:10:00|967.4|962.4|968.4|963.4|968.7|963.7|967.2|962.2|61
1741112100000|2025-03-04 18:15:00|968.3|963.3|967.8|962.8|968.5|963.5|967.5|962.5|63
1741112400000|2025-03-04 18:20:00|967.9|962.9|967.2|962.2|967.9|962.9|967.2|962.2|39
1741112700000|2025-03-04 18:25:00|967|962|967.9|962.9|967.9|962.9|967|962|43
1741113000000|2025-03-04 18:30:00|967.8|962.8|967.8|962.8|967.9|962.9|967.5|962.5|38
1741113300000|2025-03-04 18:35:00|967.7|962.7|967.5|962.5|968.2|963.2|967|962|28
1741113600000|2025-03-04 18:40:00|967.4|962.4|967.3|962.3|968|963|967.1|962.1|29
1741113900000|2025-03-04 18:45:00|967.2|962.2|966.5|961.5|967.2|962.2|966.5|961.5|26
1741114200000|2025-03-04 18:50:00|966.6|961.6|967|962|967.1|962.1|966.4|961.4|21
1741114500000|2025-03-04 18:55:00|967.1|962.1|967.4|962.4|967.5|962.5|966.9|961.9|18
1741114800000|2025-03-04 19:00:00|967.3|962.3|967.9|962.9|968.6|963.6|967.3|962.3|39
1741115100000|2025-03-04 19:05:00|967.8|962.8|968.8|963.8|969.2|964.2|967.8|962.8|30
1741115400000|2025-03-04 19:10:00|968.7|963.7|968.1|963.1|968.7|963.7|968|963|30
1741115700000|2025-03-04 19:15:00|968.2|963.2|968.2|963.2|968.4|963.4|967.9|962.9|19
1741116000000|2025-03-04 19:20:00|968.1|963.1|968.6|963.6|968.9|963.9|968.1|963.1|30
1741116300000|2025-03-04 19:25:00|968.7|963.7|968.4|963.4|969.1|964.1|968.1|963.1|27
1741116600000|2025-03-04 19:30:00|968.5|963.5|968.2|963.2|968.7|963.7|968.1|963.1|33
1741116900000|2025-03-04 19:35:00|968.4|963.4|968.6|963.6|969|964|968.2|963.2|33
1741117200000|2025-03-04 19:40:00|968.5|963.5|968.3|963.3|968.7|963.7|967.8|962.8|30
1741117500000|2025-03-04 19:45:00|968.2|963.2|968.3|963.3|968.6|963.6|968.1|963.1|21
1741117800000|2025-03-04 19:50:00|968.4|963.4|968.6|963.6|968.8|963.8|968.3|963.3|18
1741118100000|2025-03-04 19:55:00|968.5|963.5|968.8|963.8|969|964|968.5|963.5|14
1741118400000|2025-03-04 20:00:00|968.9|963.9|968.6|963.6|969.3|964.3|968.3|963.3|29
1741118700000|2025-03-04 20:05:00|968.7|963.7|968.5|963.5|968.9|963.9|968.3|963.3|30
1741119000000|2025-03-04 20:10:00|968.4|963.4|968.9|963.9|969|964|968.4|963.4|21
1741119300000|2025-03-04 20:15:00|969|964|969.2|964.2|969.2|964.2|968.5|963.5|18
1741119600000|2025-03-04 20:20:00|969.3|964.3|969.6|964.6|969.9|964.9|969|964|28
1741119900000|2025-03-04 20:25:00|969.5|964.5|969.2|964.2|969.6|964.6|969|964|41
1741120200000|2025-03-04 20:30:00|969.1|964.1|967.2|962.2|969.1|964.1|967|962|53
1741120500000|2025-03-04 20:35:00|967.1|962.1|967.2|962.2|968|963|967|962|47
1741120800000|2025-03-04 20:40:00|967.1|962.1|967.2|962.2|967.4|962.4|966.1|961.1|60
1741121100000|2025-03-04 20:45:00|967.3|962.3|967.4|962.4|967.7|962.7|967.1|962.1|21
1741121400000|2025-03-04 20:50:00|967.3|962.3|966.4|961.4|967.3|962.3|965.9|960.9|41
1741121700000|2025-03-04 20:55:00|966.7|961.7|966.4|961.4|966.7|961.7|966.3|961.3|27
1741122000000|2025-03-04 21:00:00|966.6|961.6|966.9|961.9|967|962|966.6|961.6|22
1741122300000|2025-03-04 21:05:00|967|962|966.3|961.3|967.1|962.1|966.3|961.3|28
1741122600000|2025-03-04 21:10:00|966.1|961.1|966.2|961.2|967|962|966.1|961.1|29
1741122900000|2025-03-04 21:15:00|966|961|966.3|961.3|966.6|961.6|965.8|960.8|28
1741123200000|2025-03-04 21:20:00|966.2|961.2|966.5|961.5|966.8|961.8|966.1|961.1|37
1741123500000|2025-03-04 21:25:00|966.6|961.6|966.6|961.6|966.8|961.8|966.4|961.4|18
1741123800000|2025-03-04 21:30:00|966.7|961.7|966.3|961.3|966.8|961.8|966.2|961.2|23
1741124100000|2025-03-04 21:35:00|966.2|961.2|966.2|961.2|966.5|961.5|966.1|961.1|18
1741124400000|2025-03-04 21:40:00|966.3|961.3|966.7|961.7|966.9|961.9|966.1|961.1|23
1741124700000|2025-03-04 21:45:00|966.6|961.6|967.5|962.5|967.5|962.5|966.4|961.4|29
1741125000000|2025-03-04 21:50:00|967.4|962.4|966.7|961.7|967.4|962.4|966.7|961.7|22
1741125300000|2025-03-04 21:55:00|966.9|961.9|967.2|962.2|967.2|962.2|966.8|961.8|13
1741129200000|2025-03-04 23:00:00|968.2|963.2|968.1|963.1|968.5|963.5|967.9|962.9|12
1741129500000|2025-03-04 23:05:00|967.9|962.9|967|962|967.9|962.9|967|962|9
1741129800000|2025-03-04 23:10:00|967.2|962.2|967.2|962.2|967.4|962.4|967|962|15
1741130100000|2025-03-04 23:15:00|967.3|962.3|966.7|961.7|967.4|962.4|966.7|961.7|13
1741130400000|2025-03-04 23:20:00|966.6|961.6|966.3|961.3|966.8|961.8|966.3|961.3|7
1741130700000|2025-03-04 23:25:00|966.5|961.5|966.9|961.9|966.9|961.9|966.4|961.4|12
1741131000000|2025-03-04 23:30:00|966.7|961.7|966.9|961.9|967|962|966.6|961.6|12
1741131300000|2025-03-04 23:35:00|966.8|961.8|966|961|966.9|961.9|966|961|12
1741131600000|2025-03-04 23:40:00|966.1|961.1|965.7|960.7|966.2|961.2|965.7|960.7|11
1741131900000|2025-03-04 23:45:00|965.8|960.8|966.2|961.2|966.2|961.2|965.5|960.5|20
1741132200000|2025-03-04 23:50:00|966.4|961.4|965.5|960.5|966.4|961.4|965.4|960.4|19
1741132500000|2025-03-04 23:55:00|965.4|960.4|965.7|960.7|965.9|960.9|965.3|960.3|19
1741132800000|2025-03-05 00:00:00|965.6|960.6|965.4|960.4|965.6|960.6|964.6|959.6|32
1741133100000|2025-03-05 00:05:00|965.3|960.3|965.8|960.8|965.8|960.8|965|960|21
1741133400000|2025-03-05 00:10:00|965.9|960.9|966|961|966.3|961.3|965.8|960.8|18
1741133700000|2025-03-05 00:15:00|966.1|961.1|966.2|961.2|966.3|961.3|965.7|960.7|33
1741134000000|2025-03-05 00:20:00|966.3|961.3|966.2|961.2|966.7|961.7|966|961|16
1741134300000|2025-03-05 00:25:00|966|961|966.1|961.1|966.4|961.4|965.4|960.4|29
1741134600000|2025-03-05 00:30:00|966|961|965.4|960.4|966.4|961.4|965.3|960.3|24
1741134900000|2025-03-05 00:35:00|965.3|960.3|965.3|960.3|965.6|960.6|965.1|960.1|15
1741135200000|2025-03-05 00:40:00|965.1|960.1|965.9|960.9|966.1|961.1|965.1|960.1|15
1741135500000|2025-03-05 00:45:00|966|961|965.5|960.5|966.2|961.2|965.5|960.5|21
1741135800000|2025-03-05 00:50:00|965.6|960.6|965.7|960.7|965.9|960.9|965.3|960.3|18
1741136100000|2025-03-05 00:55:00|965.8|960.8|965.1|960.1|965.8|960.8|965.1|960.1|15
1741136400000|2025-03-05 01:00:00|965.2|960.2|964.9|959.9|965.7|960.7|964.6|959.6|62
1741136700000|2025-03-05 01:05:00|964.8|959.8|964.7|959.7|964.9|959.9|964|959|32
1741137000000|2025-03-05 01:10:00|964.6|959.6|964|959|964.6|959.6|963.4|958.4|47
1741137300000|2025-03-05 01:15:00|964.1|959.1|963.5|958.5|964.4|959.4|963.5|958.5|35
1741137600000|2025-03-05 01:20:00|963.4|958.4|963.7|958.7|964.3|959.3|963.4|958.4|42
1741137900000|2025-03-05 01:25:00|963.8|958.8|963.9|958.9|964.2|959.2|963.4|958.4|40
1741138200000|2025-03-05 01:30:00|964|959|963.3|958.3|964.2|959.2|962.4|957.4|105
1741138500000|2025-03-05 01:35:00|963.4|958.4|963.6|958.6|963.8|958.8|963.1|958.1|57
1741138800000|2025-03-05 01:40:00|963.5|958.5|965.5|960.5|965.7|960.7|963.5|958.5|44
1741139100000|2025-03-05 01:45:00|965.6|960.6|965.5|960.5|966.2|961.2|965.3|960.3|54
1741139400000|2025-03-05 01:50:00|965.6|960.6|965.7|960.7|966.2|961.2|965.2|960.2|39
1741139700000|2025-03-05 01:55:00|965.6|960.6|964.1|959.1|965.8|960.8|964.1|959.1|38
1741140000000|2025-03-05 02:00:00|964.2|959.2|964.4|959.4|964.6|959.6|963.5|958.5|56
1741140300000|2025-03-05 02:05:00|964.5|959.5|965|960|965.1|960.1|964|959|47
1741140600000|2025-03-05 02:10:00|965.1|960.1|964|959|965.1|960.1|964|959|36
1741140900000|2025-03-05 02:15:00|964.1|959.1|965.7|960.7|966|961|963.7|958.7|36
1741141200000|2025-03-05 02:20:00|965.6|960.6|965.7|960.7|966.2|961.2|965.3|960.3|41
1741141500000|2025-03-05 02:25:00|965.6|960.6|964.3|959.3|965.6|960.6|964.1|959.1|38
1741141800000|2025-03-05 02:30:00|964.4|959.4|963.3|958.3|964.5|959.5|963|958|46
1741142100000|2025-03-05 02:35:00|963.4|958.4|963.5|958.5|963.8|958.8|962.4|957.4|38
1741142400000|2025-03-05 02:40:00|963.6|958.6|962.7|957.7|963.6|958.6|962.7|957.7|31
1741142700000|2025-03-05 02:45:00|962.8|957.8|962.8|957.8|963.3|958.3|962.6|957.6|26
1741143000000|2025-03-05 02:50:00|963|958|962.9|957.9|963.3|958.3|962.7|957.7|45
1741143300000|2025-03-05 02:55:00|962.7|957.7|961.1|956.1|962.8|957.8|961|956|56
1741143600000|2025-03-05 03:00:00|961|956|962.2|957.2|962.4|957.4|960.7|955.7|74
1741143900000|2025-03-05 03:05:00|962.1|957.1|964.3|959.3|964.6|959.6|962.1|957.1|73
1741144200000|2025-03-05 03:10:00|964.4|959.4|965.5|960.5|965.6|960.6|962.9|957.9|54
1741144500000|2025-03-05 03:15:00|965.7|960.7|965.9|960.9|966.1|961.1|965.3|960.3|53
1741144800000|2025-03-05 03:20:00|965.8|960.8|965.3|960.3|965.9|960.9|965.2|960.2|37
1741145100000|2025-03-05 03:25:00|965.1|960.1|966.3|961.3|966.5|961.5|965.1|960.1|33
1741145400000|2025-03-05 03:30:00|966.5|961.5|966.2|961.2|966.8|961.8|965.8|960.8|41
1741145700000|2025-03-05 03:35:00|966.1|961.1|967.3|962.3|967.3|962.3|966.1|961.1|42
1741146000000|2025-03-05 03:40:00|967.2|962.2|967.2|962.2|967.7|962.7|967.1|962.1|31
1741146300000|2025-03-05 03:45:00|967.1|962.1|967.6|962.6|968|963|967|962|50
1741146600000|2025-03-05 03:50:00|967.5|962.5|967|962|967.6|962.6|967|962|27
1741146900000|2025-03-05 03:55:00|967.1|962.1|967.3|962.3|967.7|962.7|967|962|27
1741147200000|2025-03-05 04:00:00|967.4|962.4|967.4|962.4|967.7|962.7|966.9|961.9|26
1741147500000|2025-03-05 04:05:00|967.6|962.6|968.2|963.2|968.2|963.2|967.6|962.6|17
1741147800000|2025-03-05 04:10:00|968.3|963.3|968.3|963.3|968.4|963.4|967.8|962.8|18
1741148100000|2025-03-05 04:15:00|968.2|963.2|967.9|962.9|968.3|963.3|967.8|962.8|17
1741148400000|2025-03-05 04:20:00|967.8|962.8|968.4|963.4|968.6|963.6|967.8|962.8|16
1741148700000|2025-03-05 04:25:00|968.5|963.5|968.4|963.4|968.6|963.6|968.4|963.4|8
1741149000000|2025-03-05 04:30:00|968.3|963.3|968.1|963.1|968.4|963.4|968.1|963.1|17
1741149300000|2025-03-05 04:35:00|968.2|963.2|968.4|963.4|968.6|963.6|968.2|963.2|16
1741149600000|2025-03-05 04:40:00|968.2|963.2|968.1|963.1|968.3|963.3|968.1|963.1|9
1741149900000|2025-03-05 04:45:00|968|963|968|963|968.2|963.2|968|963|11
1741150200000|2025-03-05 04:50:00|967.9|962.9|967.7|962.7|968|963|967.5|962.5|10
1741150500000|2025-03-05 04:55:00|967.6|962.6|967.2|962.2|967.8|962.8|967.1|962.1|12
1741150800000|2025-03-05 05:00:00|967.4|962.4|968.1|963.1|968.5|963.5|967.3|962.3|25
1741151100000|2025-03-05 05:05:00|968.2|963.2|968.1|963.1|968.5|963.5|967.8|962.8|25
1741151400000|2025-03-05 05:10:00|968.2|963.2|968.4|963.4|968.5|963.5|967.9|962.9|19
1741151700000|2025-03-05 05:15:00|968.3|963.3|967.4|962.4|968.3|963.3|967.4|962.4|15
1741152000000|2025-03-05 05:20:00|967.5|962.5|967.3|962.3|967.6|962.6|967.2|962.2|17
1741152300000|2025-03-05 05:25:00|967.5|962.5|967.2|962.2|967.6|962.6|967.1|962.1|16
1741152600000|2025-03-05 05:30:00|967.1|962.1|966.9|961.9|967.4|962.4|966.9|961.9|26
1741152900000|2025-03-05 05:35:00|967|962|966.7|961.7|967.2|962.2|966.7|961.7|14
1741153200000|2025-03-05 05:40:00|966.9|961.9|967.4|962.4|967.4|962.4|966.8|961.8|16
1741153500000|2025-03-05 05:45:00|967.5|962.5|968.4|963.4|968.6|963.6|967.3|962.3|29
1741153800000|2025-03-05 05:50:00|968.5|963.5|969.4|964.4|969.6|964.6|968.5|963.5|32
1741154100000|2025-03-05 05:55:00|969.1|964.1|970.1|965.1|970.2|965.2|969|964|26
1741154400000|2025-03-05 06:00:00|970|965|969.4|964.4|970|965|968.9|963.9|49
1741154700000|2025-03-05 06:05:00|969.6|964.6|969.7|964.7|969.8|964.8|969.3|964.3|25
1741155000000|2025-03-05 06:10:00|969.8|964.8|970.5|965.5|970.6|965.6|969.7|964.7|15
1741155300000|2025-03-05 06:15:00|970.3|965.3|970.6|965.6|970.9|965.9|970.1|965.1|35
1741155600000|2025-03-05 06:20:00|970.4|965.4|970.7|965.7|970.9|965.9|970.2|965.2|30
1741155900000|2025-03-05 06:25:00|970.9|965.9|969.9|964.9|970.9|965.9|969.7|964.7|28
1741156200000|2025-03-05 06:30:00|970|965|969.5|964.5|970|965|969.3|964.3|34
1741156500000|2025-03-05 06:35:00|969.6|964.6|969.1|964.1|969.9|964.9|969.1|964.1|19
1741156800000|2025-03-05 06:40:00|969.2|964.2|969.7|964.7|970.1|965.1|969.1|964.1|26
1741157100000|2025-03-05 06:45:00|969.6|964.6|969.3|964.3|970|965|969.1|964.1|26
1741157400000|2025-03-05 06:50:00|969.1|964.1|969.2|964.2|969.3|964.3|968.6|963.6|33
1741157700000|2025-03-05 06:55:00|969|964|970|965|970.5|965.5|968.8|963.8|37
1741158000000|2025-03-05 07:00:00|970.1|965.1|973|968|973|968|970.1|965.1|111
1741158300000|2025-03-05 07:05:00|973.1|968.1|974.2|969.2|975.1|970.1|973.1|968.1|80
1741158600000|2025-03-05 07:10:00|974.3|969.3|973.5|968.5|974.5|969.5|973.1|968.1|67
1741158900000|2025-03-05 07:15:00|973.3|968.3|972.6|967.6|973.9|968.9|972.4|967.4|88
1741159200000|2025-03-05 07:20:00|972.4|967.4|974.2|969.2|974.4|969.4|972.4|967.4|77
1741159500000|2025-03-05 07:25:00|974.3|969.3|975.1|970.1|975.3|970.3|974|969|96
1741159800000|2025-03-05 07:30:00|975.2|970.2|974.3|969.3|975.2|970.2|974.2|969.2|59
1741160100000|2025-03-05 07:35:00|974.2|969.2|976.5|971.5|976.8|971.8|974.1|969.1|103
1741160400000|2025-03-05 07:40:00|976.4|971.4|974|969|976.7|971.7|973.4|968.4|83
1741160700000|2025-03-05 07:45:00|974.1|969.1|973.6|968.6|974.8|969.8|973.6|968.6|64
1741161000000|2025-03-05 07:50:00|973.5|968.5|972.5|967.5|974.1|969.1|972.3|967.3|74
1741161300000|2025-03-05 07:55:00|972.3|967.3|973|968|973.2|968.2|972|967|58
1741161600000|2025-03-05 08:00:00|972.7|967.7|972.3|967.3|973.4|968.4|972|967|105
1741161900000|2025-03-05 08:05:00|972.1|967.1|973.6|968.6|973.7|968.7|971.9|966.9|78
1741162200000|2025-03-05 08:10:00|973.7|968.7|973.9|968.9|975.1|970.1|973.5|968.5|81
1741162500000|2025-03-05 08:15:00|974.2|969.2|971.8|966.8|974.8|969.8|971.8|966.8|80
1741162800000|2025-03-05 08:20:00|971.9|966.9|973.3|968.3|973.5|968.5|971.7|966.7|67
1741163100000|2025-03-05 08:25:00|973.2|968.2|974|969|974.3|969.3|972.9|967.9|84
1741163400000|2025-03-05 08:30:00|974.3|969.3|973.5|968.5|974.6|969.6|972.9|967.9|79
1741163700000|2025-03-05 08:35:00|973.4|968.4|973|968|973.5|968.5|972.6|967.6|67
1741164000000|2025-03-05 08:40:00|972.9|967.9|974.2|969.2|974.4|969.4|972.2|967.2|78
1741164300000|2025-03-05 08:45:00|974.1|969.1|974.6|969.6|974.6|969.6|972.7|967.7|78
1741164600000|2025-03-05 08:50:00|974.8|969.8|975.5|970.5|975.6|970.6|974.7|969.7|57
1741164900000|2025-03-05 08:55:00|975.6|970.6|974.5|969.5|975.8|970.8|973.9|968.9|61
1741165200000|2025-03-05 09:00:00|974.4|969.4|976.9|971.9|977.5|972.5|974.1|969.1|81
1741165500000|2025-03-05 09:05:00|976.8|971.8|978.4|973.4|978.7|973.7|976.6|971.6|54
1741165800000|2025-03-05 09:10:00|978.3|973.3|975.7|970.7|978.3|973.3|975.7|970.7|51
1741166100000|2025-03-05 09:15:00|975.8|970.8|975.7|970.7|975.9|970.9|974.8|969.8|29
1741166400000|2025-03-05 09:20:00|975.9|970.9|975.4|970.4|976.6|971.6|974.9|969.9|56
1741166700000|2025-03-05 09:25:00|975.5|970.5|975.7|970.7|976.1|971.1|975.4|970.4|35
1741167000000|2025-03-05 09:30:00|975.8|970.8|976.6|971.6|976.6|971.6|975.5|970.5|47
1741167300000|2025-03-05 09:35:00|976.4|971.4|977.3|972.3|977.3|972.3|975.9|970.9|48
1741167600000|2025-03-05 09:40:00|977.4|972.4|976.9|971.9|977.4|972.4|975.9|970.9|40
1741167900000|2025-03-05 09:45:00|976.8|971.8|976.5|971.5|977|972|976.3|971.3|42
1741168200000|2025-03-05 09:50:00|976.3|971.3|975.2|970.2|976.3|971.3|975.2|970.2|53
1741168500000|2025-03-05 09:55:00|975.3|970.3|975.1|970.1|975.7|970.7|974.7|969.7|68
1741168800000|2025-03-05 10:00:00|974.9|969.9|974.2|969.2|977|970.7|974|968.9|61
1741169100000|2025-03-05 10:05:00|974.3|969.3|972.8|967.8|974.3|969.3|972.8|967.8|50
1741169400000|2025-03-05 10:10:00|972.9|967.9|971.1|966.1|972.9|967.9|970.6|965.6|64
1741169700000|2025-03-05 10:15:00|971.2|966.2|971.6|966.6|971.7|966.7|970.6|965.6|55
1741170000000|2025-03-05 10:20:00|971.5|966.5|971.3|966.3|971.9|966.9|970.9|965.9|68
1741170300000|2025-03-05 10:25:00|971.4|966.4|970.9|965.9|971.8|966.8|970.8|965.8|85
1741170600000|2025-03-05 10:30:00|970.8|965.8|972.5|967.5|972.5|967.5|970.2|965.2|56
1741170900000|2025-03-05 10:35:00|972.8|967.8|972.8|967.8|973.9|968.9|972.2|967.2|86
1741171200000|2025-03-05 10:40:00|972.9|967.9|972.5|967.5|972.9|967.9|971.7|966.7|40
1741171500000|2025-03-05 10:45:00|972.6|967.6|974.5|969.5|974.6|969.6|972.1|967.1|37
1741171800000|2025-03-05 10:50:00|974.4|969.4|974.8|969.8|975|970|973.3|968.3|44
1741172100000|2025-03-05 10:55:00|974.9|969.9|972|967|974.9|969.9|970.9|965.9|96
1741172400000|2025-03-05 11:00:00|971.7|966.7|972.9|967.9|972.9|967.9|971.3|966.3|71
1741172700000|2025-03-05 11:05:00|973.1|968.1|972.4|967.4|973.5|968.5|971.9|966.9|61
1741173000000|2025-03-05 11:10:00|972.5|967.5|972.7|967.7|973.2|968.2|972.5|967.5|64
1741173300000|2025-03-05 11:15:00|972.8|967.8|971.5|966.5|972.9|967.9|971.4|966.4|62
1741173600000|2025-03-05 11:20:00|971.6|966.6|970.8|965.8|972.8|967.8|970.5|965.5|68
1741173900000|2025-03-05 11:25:00|970.6|965.6|970.8|965.8|971.2|966.2|970.4|965.4|63
1741174200000|2025-03-05 11:30:00|970.7|965.7|970.4|965.4|970.8|965.8|969.7|964.7|75
1741174500000|2025-03-05 11:35:00|970.1|965.1|968|963|970.6|965.6|968|963|76
1741174800000|2025-03-05 11:40:00|968.1|963.1|968.4|963.4|969.1|964.1|968.1|963.1|54
1741175100000|2025-03-05 11:45:00|968.3|963.3|968.9|963.9|969.1|964.1|968.3|963.3|53
1741175400000|2025-03-05 11:50:00|968.8|963.8|967.3|962.3|969|964|966.6|961.6|63
1741175700000|2025-03-05 11:55:00|967.4|962.4|967.8|962.8|967.9|962.9|966.8|961.8|67
1741176000000|2025-03-05 12:00:00|967.9|962.9|969.2|964.2|969.9|964.9|967.8|962.8|84
1741176300000|2025-03-05 12:05:00|969.3|964.3|970.2|965.2|970.4|965.4|969.1|964.1|62
1741176600000|2025-03-05 12:10:00|970.1|965.1|970.9|965.9|971.1|966.1|969.7|964.7|60
1741176900000|2025-03-05 12:15:00|970.8|965.8|969.1|964.1|971.1|966.1|969.1|964.1|75
1741177200000|2025-03-05 12:20:00|969|964|970.8|965.8|970.8|965.8|968.9|963.9|119
1741177500000|2025-03-05 12:25:00|970.9|965.9|970.8|965.8|971.1|966.1|969.8|964.8|60
1741177800000|2025-03-05 12:30:00|971|966|971.5|966.5|971.9|966.9|970.9|965.9|56
1741178100000|2025-03-05 12:35:00|971.2|966.2|972.1|967.1|973.2|968.2|970.8|965.8|70
1741178400000|2025-03-05 12:40:00|972|967|971.1|966.1|972|967|970.4|965.4|79
1741178700000|2025-03-05 12:45:00|970.9|965.9|968.2|963.2|971|966|968|963|73
1741179000000|2025-03-05 12:50:00|968|963|970.7|965.7|970.7|965.7|968|963|80
1741179300000|2025-03-05 12:55:00|970.6|965.6|970.3|965.3|971.4|966.4|970.1|965.1|56
1741179600000|2025-03-05 13:00:00|970.6|965.6|969.3|964.3|971.3|966.3|968.9|963.9|261
1741179900000|2025-03-05 13:05:00|969.2|964.2|969.6|964.6|969.8|964.8|968.4|963.4|134
1741180200000|2025-03-05 13:10:00|969.7|964.7|973.4|962.4|973.4|966.3|969.5|962.4|89
1741180500000|2025-03-05 13:15:00|973.6|962.6|970.9|965.9|973.7|967.6|970.4|962.6|150
1741180800000|2025-03-05 13:20:00|970.8|965.8|972.7|967.7|973|968|970.5|965.5|133
1741181100000|2025-03-05 13:25:00|973|968|972.1|967.1|974|969|971.6|966.6|136
1741181400000|2025-03-05 13:30:00|972.2|967.2|973.2|968.2|974.3|969.3|971.1|966.1|196
1741181700000|2025-03-05 13:35:00|973.3|968.3|972.5|967.5|973.4|968.4|971.1|966.1|169
1741182000000|2025-03-05 13:40:00|972.4|967.4|968.4|963.4|973|968|968.3|963.3|205
1741182300000|2025-03-05 13:45:00|968.5|963.5|966|961|969.4|964.4|965.6|960.6|192
1741182600000|2025-03-05 13:50:00|966.1|961.1|968|963|969|964|966.1|961.1|145
1741182900000|2025-03-05 13:55:00|968.1|963.1|968.5|963.5|969.5|964.5|967.5|962.5|115
1741183200000|2025-03-05 14:00:00|968.4|963.4|968.9|963.9|969.2|964.2|967|962|126
1741183500000|2025-03-05 14:05:00|968.5|963.5|964.8|959.8|969.8|964.8|964.8|959.8|177
1741183800000|2025-03-05 14:10:00|965|960|967.6|962.6|968|963|964.9|959.9|128
1741184100000|2025-03-05 14:15:00|967.5|962.5|969|964|969|964|966.8|961.8|100
1741184400000|2025-03-05 14:20:00|968.8|963.8|968.1|963.1|969.9|964.9|968|963|84
1741184700000|2025-03-05 14:25:00|968.2|963.2|969.5|964.5|969.5|964.5|968.2|963.2|75
1741185000000|2025-03-05 14:30:00|969.4|964.4|975.2|970.2|975.4|970.4|969.4|964.4|207
1741185300000|2025-03-05 14:35:00|975.4|970.4|975.8|970.8|976.8|971.8|972.7|967.7|161
1741185600000|2025-03-05 14:40:00|975.9|970.9|974.2|969.2|977.4|972.4|974.2|969.2|150
1741185900000|2025-03-05 14:45:00|974.4|969.4|971.9|966.9|975.2|970.2|970.7|965.7|191
1741186200000|2025-03-05 14:50:00|971.8|966.8|971.9|966.9|973.1|968.1|971.2|966.2|227
1741186500000|2025-03-05 14:55:00|971.8|966.8|971.6|966.6|972.5|967.5|969.4|964.4|159
1741186800000|2025-03-05 15:00:00|971.3|966.3|972.6|967.6|975|970|971.2|966.2|278
1741187100000|2025-03-05 15:05:00|972.9|967.9|972.9|967.9|974.6|969.6|972.3|967.3|237
1741187400000|2025-03-05 15:10:00|972.8|967.8|970.9|965.9|973.4|968.4|970.3|965.3|225
1741187700000|2025-03-05 15:15:00|970.8|965.8|970.2|965.2|973.2|968.2|970.2|965.2|215
1741188000000|2025-03-05 15:20:00|970.1|965.1|970.3|965.3|971.7|966.7|969.6|964.6|201
1741188300000|2025-03-05 15:25:00|970.4|965.4|969.9|964.9|971.1|966.1|969.6|964.6|172
1741188600000|2025-03-05 15:30:00|970|965|971.3|966.3|972.5|967.5|969.4|964.4|205
1741188900000|2025-03-05 15:35:00|971.4|966.4|972.9|967.9|973.6|968.6|971.3|966.3|131
1741189200000|2025-03-05 15:40:00|972.8|967.8|970.5|965.5|972.9|967.9|969.3|964.3|148
1741189500000|2025-03-05 15:45:00|970.4|965.4|971|966|971.7|966.7|970.2|965.2|85
1741189800000|2025-03-05 15:50:00|971.1|966.1|970.9|965.9|971.5|966.5|970.3|965.3|85
1741190100000|2025-03-05 15:55:00|970.6|965.6|970.7|965.7|972.6|967.6|970.3|965.3|92
1741190400000|2025-03-05 16:00:00|970.6|965.6|970.1|965.1|970.6|965.6|969.1|964.1|99
1741190700000|2025-03-05 16:05:00|970|965|971.2|966.2|971.3|966.3|969.8|964.8|71
1741191000000|2025-03-05 16:10:00|971.3|966.3|973.3|968.3|973.5|968.5|970.9|965.9|80
1741191300000|2025-03-05 16:15:00|973.5|968.5|973|968|973.6|968.6|972.3|967.3|97
1741191600000|2025-03-05 16:20:00|972.8|967.8|972.4|967.4|972.8|967.8|971.4|966.4|89
1741191900000|2025-03-05 16:25:00|972.5|967.5|972.8|967.8|972.8|967.8|971.8|966.8|84
1741192200000|2025-03-05 16:30:00|972.7|967.7|971.8|966.8|973|968|971.3|966.3|70
1741192500000|2025-03-05 16:35:00|971.9|966.9|972.3|967.3|972.8|967.8|971.6|966.6|78
1741192800000|2025-03-05 16:40:00|972.2|967.2|972.9|967.9|972.9|967.9|971.1|966.1|76
1741193100000|2025-03-05 16:45:00|972.8|967.8|972.4|967.4|972.9|967.9|971.6|966.6|50
1741193400000|2025-03-05 16:50:00|972.2|967.2|972.6|967.6|972.9|967.9|971.5|966.5|47
1741193700000|2025-03-05 16:55:00|972.7|967.7|971.6|966.6|973.4|968.4|971.3|966.3|235
1741194000000|2025-03-05 17:00:00|971.4|966.4|970.6|965.6|972|967|970.4|965.4|174
1741194300000|2025-03-05 17:05:00|970.7|965.7|971|966|971|966|970.3|965.3|86
1741194600000|2025-03-05 17:10:00|970.9|965.9|969.9|964.9|970.9|965.9|969.7|964.7|114
1741194900000|2025-03-05 17:15:00|969.8|964.8|969|964|970.1|965.1|969|964|76
1741195200000|2025-03-05 17:20:00|968.8|963.8|969.4|964.4|969.9|964.9|968.6|963.6|56
1741195500000|2025-03-05 17:25:00|969.5|964.5|968.7|963.7|969.6|964.6|968.3|963.3|57
1741195800000|2025-03-05 17:30:00|968.8|963.8|968.5|963.5|968.9|963.9|967.8|962.8|85
1741196100000|2025-03-05 17:35:00|968.4|963.4|968|963|968.9|963.9|967.9|962.9|66
1741196400000|2025-03-05 17:40:00|968.2|963.2|967.1|962.1|968.5|963.5|967|962|67
1741196700000|2025-03-05 17:45:00|967|962|967.1|962.1|967.4|962.4|966.7|961.7|101
1741197000000|2025-03-05 17:50:00|967.2|962.2|967.5|962.5|968.3|963.3|967.1|962.1|73
1741197300000|2025-03-05 17:55:00|967.4|962.4|967.5|962.5|967.9|962.9|967.3|962.3|85
1741197600000|2025-03-05 18:00:00|967.6|962.6|968.4|963.4|969|964|967.5|962.5|113
1741197900000|2025-03-05 18:05:00|968.3|963.3|967.3|962.3|968.6|963.6|965.6|960.6|158
1741198200000|2025-03-05 18:10:00|967.5|962.5|967|962|967.7|962.7|966.7|961.7|94
1741198500000|2025-03-05 18:15:00|966.8|961.8|966.6|961.6|967.1|962.1|966.2|961.2|62
1741198800000|2025-03-05 18:20:00|966.7|961.7|966.5|961.5|967|962|966.4|961.4|38
1741199100000|2025-03-05 18:25:00|966.4|961.4|966.9|961.9|967.7|962.7|966.3|961.3|58
1741199400000|2025-03-05 18:30:00|966.8|961.8|967.2|962.2|967.7|962.7|966.2|961.2|71
1741199700000|2025-03-05 18:35:00|967.1|962.1|966.9|961.9|967.1|962.1|966.4|961.4|34
1741200000000|2025-03-05 18:40:00|966.8|961.8|966.8|961.8|967|962|966.5|961.5|56
1741200300000|2025-03-05 18:45:00|966.9|961.9|968.5|963.5|968.8|963.8|966.7|961.7|32
1741200600000|2025-03-05 18:50:00|968.6|963.6|968.8|963.8|969|964|968.5|963.5|33
1741200900000|2025-03-05 18:55:00|968.9|963.9|968.9|963.9|969|964|968.6|963.6|21
1741201200000|2025-03-05 19:00:00|968.8|963.8|969.2|964.2|969.9|964.9|968.7|963.7|49
1741201500000|2025-03-05 19:05:00|969.1|964.1|969.6|964.6|969.7|964.7|969|964|40
1741201800000|2025-03-05 19:10:00|969.5|964.5|969.6|964.6|969.6|964.6|969|964|30
1741202100000|2025-03-05 19:15:00|969.7|964.7|969.6|964.6|970.1|965.1|969.3|964.3|33
1741202400000|2025-03-05 19:20:00|969.5|964.5|970.2|965.2|970.4|965.4|969.5|964.5|36
1741202700000|2025-03-05 19:25:00|970.3|965.3|969.7|964.7|970.4|965.4|969.6|964.6|38
1741203000000|2025-03-05 19:30:00|969.9|964.9|969.6|964.6|970|965|969.5|964.5|32
1741203300000|2025-03-05 19:35:00|969.7|964.7|969.4|964.4|969.8|964.8|968.8|963.8|57
1741203600000|2025-03-05 19:40:00|969.3|964.3|969.1|964.1|969.6|964.6|969.1|964.1|27
1741203900000|2025-03-05 19:45:00|969|964|969.6|964.6|969.6|964.6|969|964|21
1741204200000|2025-03-05 19:50:00|969.7|964.7|970|965|970|965|969.4|964.4|27
1741204500000|2025-03-05 19:55:00|969.9|964.9|970.3|965.3|970.5|965.5|969.7|964.7|24
1741204800000|2025-03-05 20:00:00|970.4|965.4|971|966|971.1|966.1|970.2|965.2|53
1741205100000|2025-03-05 20:05:00|970.9|965.9|971.4|966.4|971.7|966.7|970.9|965.9|29
1741205400000|2025-03-05 20:10:00|971.3|966.3|972.4|967.4|972.4|967.4|971.2|966.2|24
1741205700000|2025-03-05 20:15:00|972.3|967.3|971.8|966.8|972.4|967.4|971.4|966.4|41
1741206000000|2025-03-05 20:20:00|971.9|966.9|971.5|966.5|972.3|967.3|971.4|966.4|63
1741206300000|2025-03-05 20:25:00|971.6|966.6|972.2|967.2|972.2|967.2|971.4|966.4|33
1741206600000|2025-03-05 20:30:00|972|967|971.7|966.7|972.1|967.1|971.6|966.6|35
1741206900000|2025-03-05 20:35:00|971.6|966.6|971.8|966.8|971.9|966.9|971.6|966.6|27
1741207200000|2025-03-05 20:40:00|971.7|966.7|972.6|967.6|972.7|967.7|971.7|966.7|34
1741207500000|2025-03-05 20:45:00|972.5|967.5|971.9|966.9|972.6|967.6|971.8|966.8|27
1741207800000|2025-03-05 20:50:00|971.8|966.8|971.4|966.4|971.8|966.8|971.2|966.2|25
1741208100000|2025-03-05 20:55:00|971.3|966.3|971.3|966.3|971.5|966.5|971.2|966.2|23
1741208400000|2025-03-05 21:00:00|971.2|966.2|971.2|966.2|971.8|966.8|971.1|966.1|28
1741208700000|2025-03-05 21:05:00|971.4|966.4|971.1|966.1|971.5|966.5|971|966|30
1741209000000|2025-03-05 21:10:00|971|966|970.8|965.8|971.1|966.1|970.6|965.6|22
1741209300000|2025-03-05 21:15:00|970.7|965.7|970.5|965.5|970.7|965.7|970.4|965.4|16
1741209600000|2025-03-05 21:20:00|970.4|965.4|970.5|965.5|970.6|965.6|970.3|965.3|8
1741209900000|2025-03-05 21:25:00|970.6|965.6|970.6|965.6|970.7|965.7|970.5|965.5|6
1741210200000|2025-03-05 21:30:00|970.7|965.7|970|965|970.7|965.7|970|965|9
1741210500000|2025-03-05 21:35:00|969.9|964.9|970.4|965.4|970.4|965.4|969.9|964.9|13
1741210800000|2025-03-05 21:40:00|970.3|965.3|970.3|965.3|970.6|965.6|970.3|965.3|5
1741211100000|2025-03-05 21:45:00|970.6|965.6|969.9|964.9|970.6|965.6|969.7|964.7|23
1741211400000|2025-03-05 21:50:00|969.7|964.7|970|965|970.2|965.2|969.2|964.2|26
1741211700000|2025-03-05 21:55:00|970.1|965.1|971.1|966.1|971.2|966.2|970|965|23
1741215600000|2025-03-05 23:00:00|971.9|963.5|971|966|971.9|966.7|970.1|963.3|28
1741215900000|2025-03-05 23:05:00|971.1|966.1|971.7|966.7|971.8|966.8|970.7|965.7|17
1741216200000|2025-03-05 23:10:00|971.6|966.6|970.5|965.5|971.7|966.7|970.5|965.5|12
1741216500000|2025-03-05 23:15:00|970.4|965.4|970.7|965.7|971|966|970.3|965.3|16
1741216800000|2025-03-05 23:20:00|970.5|965.5|970.7|965.7|971.2|966.2|970.5|965.5|11
1741217100000|2025-03-05 23:25:00|970.8|965.8|970|965|970.9|965.9|969.9|964.9|19
1741217400000|2025-03-05 23:30:00|970.2|965.2|970.4|965.4|970.5|965.5|970.2|965.2|12
1741217700000|2025-03-05 23:35:00|970.5|965.5|970.5|965.5|970.6|965.6|970|965|18
1741218000000|2025-03-05 23:40:00|970.6|965.6|970.4|965.4|970.7|965.7|970.4|965.4|6
1741218300000|2025-03-05 23:45:00|970.3|965.3|969.8|964.8|970.5|965.5|969.8|964.8|13
1741218600000|2025-03-05 23:50:00|969.9|964.9|970.1|965.1|970.3|965.3|969.9|964.9|10
1741218900000|2025-03-05 23:55:00|970.2|965.2|970.1|965.1|970.2|965.2|969.9|964.9|8
1741219200000|2025-03-06 00:00:00|970|965|970.2|965.2|970.3|965.3|969.5|964.5|31
1741219500000|2025-03-06 00:05:00|970|965|970.8|965.8|971.1|966.1|969.9|964.9|21
1741219800000|2025-03-06 00:10:00|970.9|965.9|972.5|967.5|972.5|967.5|970.9|965.9|19
1741220100000|2025-03-06 00:15:00|972.4|967.4|971.8|966.8|972.7|967.7|971.8|966.8|35
1741220400000|2025-03-06 00:20:00|972|967|972|967|972.6|967.6|971.9|966.9|24
1741220700000|2025-03-06 00:25:00|971.9|966.9|972.6|967.6|972.6|967.6|971.6|966.6|18
1741221000000|2025-03-06 00:30:00|972.4|967.4|972.5|967.5|972.6|967.6|972.1|967.1|16
1741221300000|2025-03-06 00:35:00|972.6|967.6|972.3|967.3|972.7|967.7|972.1|967.1|31
1741221600000|2025-03-06 00:40:00|972.4|967.4|972.4|967.4|972.5|967.5|972|967|21
1741221900000|2025-03-06 00:45:00|972.3|967.3|972.5|967.5|973|968|972.3|967.3|25
1741222200000|2025-03-06 00:50:00|972.4|967.4|971.8|966.8|972.4|967.4|971.7|966.7|22
1741222500000|2025-03-06 00:55:00|971.6|966.6|970.7|965.7|971.8|966.8|970.6|965.6|27
1741222800000|2025-03-06 01:00:00|970.6|965.6|971.8|966.8|972.2|967.2|970.4|965.4|68
1741223100000|2025-03-06 01:05:00|971.7|966.7|971.4|966.4|972.1|967.1|971.3|966.3|36
1741223400000|2025-03-06 01:10:00|971.5|966.5|972.5|967.5|972.9|967.9|971.5|966.5|53
1741223700000|2025-03-06 01:15:00|972.6|967.6|972.6|967.6|973|968|972.4|967.4|71
1741224000000|2025-03-06 01:20:00|972.7|967.7|972.8|967.8|973.3|968.3|972.6|967.6|35
1741224300000|2025-03-06 01:25:00|972.7|967.7|973.7|968.7|973.7|968.7|972.7|967.7|31
1741224600000|2025-03-06 01:30:00|973.6|968.6|973.2|968.2|974.2|969.2|973.2|968.2|43
1741224900000|2025-03-06 01:35:00|973.3|968.3|974.7|969.7|974.9|969.9|973.3|968.3|45
1741225200000|2025-03-06 01:40:00|974.8|969.8|974.7|969.7|975.1|970.1|974.5|969.5|42
1741225500000|2025-03-06 01:45:00|974.9|969.9|974.9|969.9|975.3|970.3|974.8|969.8|18
1741225800000|2025-03-06 01:50:00|974.7|969.7|976|971|976.3|971.3|974.4|969.4|58
1741226100000|2025-03-06 01:55:00|976.1|971.1|975.9|970.9|976.8|971.8|975.8|970.8|45
1741226400000|2025-03-06 02:00:00|976|971|976.7|971.7|976.8|971.8|975.7|970.7|62
1741226700000|2025-03-06 02:05:00|976.8|971.8|977|972|977.2|972.2|976.5|971.5|47
1741227000000|2025-03-06 02:10:00|976.8|971.8|975.8|970.8|976.9|971.9|975.7|970.7|33
1741227300000|2025-03-06 02:15:00|976|971|975|970|976|971|974.9|969.9|29
1741227600000|2025-03-06 02:20:00|974.9|969.9|974.9|969.9|975.3|970.3|973.9|968.9|49
1741227900000|2025-03-06 02:25:00|974.8|969.8|975.3|970.3|975.4|970.4|974.6|969.6|46
1741228200000|2025-03-06 02:30:00|975|970|975.2|970.2|975.5|970.5|975|970|60
1741228500000|2025-03-06 02:35:00|975.3|970.3|975|970|975.3|970.3|974.5|969.5|57
1741228800000|2025-03-06 02:40:00|975.1|970.1|974.9|969.9|975.1|970.1|974.4|969.4|33
1741229100000|2025-03-06 02:45:00|975|970|974.9|969.9|975.7|970.7|974.9|969.9|45
1741229400000|2025-03-06 02:50:00|975.1|970.1|976.3|971.3|976.4|971.4|974.7|969.7|46
1741229700000|2025-03-06 02:55:00|976.2|971.2|976.2|971.2|976.3|971.3|975.8|970.8|22
1741230000000|2025-03-06 03:00:00|976.1|971.1|975.7|970.7|976.1|971.1|975.7|970.7|22
1741230300000|2025-03-06 03:05:00|975.6|970.6|973.9|968.9|975.6|970.6|973.9|968.9|33
1741230600000|2025-03-06 03:10:00|974|969|972.9|967.9|974.3|969.3|972.7|967.7|32
1741230900000|2025-03-06 03:15:00|972.8|967.8|972.2|967.2|973.2|968.2|972.2|967.2|39
1741231200000|2025-03-06 03:20:00|972|967|973|968|973.1|968.1|972|967|33
1741231500000|2025-03-06 03:25:00|973.1|968.1|973.7|968.7|974.3|969.3|973.1|968.1|36
1741231800000|2025-03-06 03:30:00|973.8|968.8|973.2|968.2|973.8|968.8|972.7|967.7|22
1741232100000|2025-03-06 03:35:00|973.1|968.1|971.7|966.7|973.3|968.3|971.6|966.6|21
1741232400000|2025-03-06 03:40:00|971.5|966.5|972.2|967.2|972.2|967.2|971.5|966.5|28
1741232700000|2025-03-06 03:45:00|972.1|967.1|972|967|972.4|967.4|972|967|20
1741233000000|2025-03-06 03:50:00|971.7|966.7|972|967|972.2|967.2|971.6|966.6|27
1741233300000|2025-03-06 03:55:00|971.9|966.9|972.5|967.5|972.5|967.5|971.6|966.6|26
1741233600000|2025-03-06 04:00:00|972.6|967.6|971.8|966.8|972.6|967.6|971.8|966.8|26
1741233900000|2025-03-06 04:05:00|971.7|966.7|971.3|966.3|972.1|967.1|971|966|21
1741234200000|2025-03-06 04:10:00|971.4|966.4|971.1|966.1|971.4|966.4|970.7|965.7|22
1741234500000|2025-03-06 04:15:00|971|966|971.5|966.5|971.6|966.6|971|966|16
1741234800000|2025-03-06 04:20:00|971.4|966.4|970.4|965.4|971.4|966.4|970.2|965.2|21
1741235100000|2025-03-06 04:25:00|970.3|965.3|969.3|964.3|970.5|965.5|969|964|30
1741235400000|2025-03-06 04:30:00|969.2|964.2|969.8|964.8|969.9|964.9|969.2|964.2|23
1741235700000|2025-03-06 04:35:00|969.9|964.9|970.1|965.1|970.5|965.5|969.8|964.8|16
1741236000000|2025-03-06 04:40:00|970.2|965.2|970.2|965.2|970.2|965.2|969.9|964.9|9
1741236300000|2025-03-06 04:45:00|969.9|964.9|969.9|964.9|970.1|965.1|969.6|964.6|16
1741236600000|2025-03-06 04:50:00|970|965|970.1|965.1|970.2|965.2|969.7|964.7|19
1741236900000|2025-03-06 04:55:00|969.9|964.9|970.6|965.6|970.6|965.6|969.9|964.9|11
1741237200000|2025-03-06 05:00:00|970.7|965.7|970.9|965.9|971|966|970.1|965.1|21
1741237500000|2025-03-06 05:05:00|971|966|970.8|965.8|971.1|966.1|970.7|965.7|16
1741237800000|2025-03-06 05:10:00|970.9|965.9|970.9|965.9|971.2|966.2|970.9|965.9|11
1741238100000|2025-03-06 05:15:00|971|966|970.9|965.9|971.1|966.1|970.7|965.7|25
1741238400000|2025-03-06 05:20:00|970.8|965.8|970.4|965.4|970.8|965.8|970.4|965.4|15
1741238700000|2025-03-06 05:25:00|970.2|965.2|969.9|964.9|970.2|965.2|969.5|964.5|31
1741239000000|2025-03-06 05:30:00|969.8|964.8|969.9|964.9|970.2|965.2|969.4|964.4|33
1741239300000|2025-03-06 05:35:00|969.8|964.8|968.5|963.5|969.8|964.8|968.3|963.3|28
1741239600000|2025-03-06 05:40:00|968.2|963.2|967.5|962.5|968.6|963.6|967.1|962.1|40
1741239900000|2025-03-06 05:45:00|967.4|962.4|966.6|961.6|967.6|962.6|966.4|961.4|49
1741240200000|2025-03-06 05:50:00|966.5|961.5|966.7|961.7|967|962|966.2|961.2|49
1741240500000|2025-03-06 05:55:00|966.8|961.8|967.4|962.4|968|963|966.7|961.7|37
1741240800000|2025-03-06 06:00:00|967.7|962.7|967.5|962.5|968.5|963.5|967.4|962.4|49
1741241100000|2025-03-06 06:05:00|967.6|962.6|968.5|963.5|968.5|963.5|967.5|962.5|32
1741241400000|2025-03-06 06:10:00|968.6|963.6|968.9|963.9|969|964|968.1|963.1|27
1741241700000|2025-03-06 06:15:00|969|964|968.9|963.9|969|964|968.2|963.2|31
1741242000000|2025-03-06 06:20:00|968.8|963.8|969.3|964.3|969.5|964.5|968.8|963.8|35
1741242300000|2025-03-06 06:25:00|969.2|964.2|968.3|963.3|969.2|964.2|968.2|963.2|30
1741242600000|2025-03-06 06:30:00|968.4|963.4|968.2|963.2|968.5|963.5|967.8|962.8|25
1741242900000|2025-03-06 06:35:00|968.1|963.1|968|963|968.1|963.1|967.7|962.7|34
1741243200000|2025-03-06 06:40:00|967.9|962.9|967.2|962.2|968.1|963.1|966.7|961.7|32
1741243500000|2025-03-06 06:45:00|967.3|962.3|967.4|962.4|967.4|962.4|966.6|961.6|41
1741243800000|2025-03-06 06:50:00|967.6|962.6|967.7|962.7|968.3|963.3|967.5|962.5|26
1741244100000|2025-03-06 06:55:00|967.9|962.9|968|963|968|963|967.6|962.6|24
1741244400000|2025-03-06 07:00:00|968.1|963.1|969.6|964.6|970.6|965.6|968.1|963.1|67
1741244700000|2025-03-06 07:05:00|969.5|964.5|970.6|965.6|970.6|965.6|969.2|964.2|57
1741245000000|2025-03-06 07:10:00|970.7|965.7|969.5|964.5|970.7|965.7|969.5|964.5|63
1741245300000|2025-03-06 07:15:00|969.6|964.6|968.5|963.5|969.6|964.6|968|963|72
1741245600000|2025-03-06 07:20:00|968.2|963.2|966.9|961.9|968.6|963.6|966.4|961.4|81
1741245900000|2025-03-06 07:25:00|967|962|967.7|962.7|968.1|963.1|966.5|961.5|81
1741246200000|2025-03-06 07:30:00|967.8|962.8|968.6|963.6|968.7|963.7|967.8|962.8|106
1741246500000|2025-03-06 07:35:00|968.7|963.7|968.8|963.8|968.9|963.9|967.5|962.5|96
1741246800000|2025-03-06 07:40:00|968.7|963.7|968.4|963.4|969.6|964.6|968|963|112
1741247100000|2025-03-06 07:45:00|968.3|963.3|967.8|962.8|969|964|967.4|962.4|84
1741247400000|2025-03-06 07:50:00|967.5|962.5|966.3|961.3|967.5|962.5|965.8|960.8|87
1741247700000|2025-03-06 07:55:00|966.1|961.1|966.1|961.1|966.5|961.5|965.8|960.8|65
1741248000000|2025-03-06 08:00:00|966.2|961.2|963.8|958.8|966.2|961.2|963.2|958.2|183
1741248300000|2025-03-06 08:05:00|963.9|958.9|965.5|960.5|965.6|960.6|963.7|958.7|104
1741248600000|2025-03-06 08:10:00|965.3|960.3|965.1|960.1|965.5|960.5|964|959|101
1741248900000|2025-03-06 08:15:00|965|960|965.3|960.3|966.3|961.3|964.6|959.6|87
1741249200000|2025-03-06 08:20:00|965.2|960.2|967.1|962.1|968|963|965.2|960.2|74
1741249500000|2025-03-06 08:25:00|967|962|966.5|961.5|967.4|962.4|966.3|961.3|74
1741249800000|2025-03-06 08:30:00|966.2|961.2|964.7|959.7|966.3|961.3|964.6|959.6|68
1741250100000|2025-03-06 08:35:00|964.6|959.6|965.2|960.2|966.8|960.3|964|957.5|97
1741250400000|2025-03-06 08:40:00|965.4|960.4|967.5|959.4|968|961.5|964.7|957.9|75
1741250700000|2025-03-06 08:45:00|966|961|966.5|961.5|968.3|963.3|965.2|958.7|65
1741251000000|2025-03-06 08:50:00|966.3|961.3|967|962|967.1|962.1|965.5|960.5|60
1741251300000|2025-03-06 08:55:00|967.1|962.1|965.9|960.9|967.4|962.4|965.9|960.9|45
1741251600000|2025-03-06 09:00:00|965.8|960.8|965.6|960.6|966.3|961.3|963.5|958.5|109
1741251900000|2025-03-06 09:05:00|965.7|960.7|966.3|961.3|966.5|961.5|965.4|960.4|54
1741252200000|2025-03-06 09:10:00|966.4|961.4|966.3|961.3|966.6|961.6|965.7|960.7|46
1741252500000|2025-03-06 09:15:00|966.2|961.2|966|961|966.8|961.8|965.9|960.9|60
1741252800000|2025-03-06 09:20:00|965.9|960.9|965.5|960.5|966.3|961.3|965|960|70
1741253100000|2025-03-06 09:25:00|965.6|960.6|964.8|959.8|965.6|960.6|964.5|959.5|59
1741253400000|2025-03-06 09:30:00|964.9|959.9|965.4|960.4|966.3|961.3|964.4|959.4|86
1741253700000|2025-03-06 09:35:00|965.3|960.3|965|960|965.7|960.7|964.6|959.6|73
1741254000000|2025-03-06 09:40:00|964.9|959.9|965.7|960.7|965.8|960.8|964.5|959.5|59
1741254300000|2025-03-06 09:45:00|965.9|960.9|966.6|961.6|966.9|961.9|965.7|960.7|67
1741254600000|2025-03-06 09:50:00|966.5|961.5|965.8|960.8|966.8|961.8|965.6|960.6|57
1741254900000|2025-03-06 09:55:00|965.9|960.9|964.7|959.7|965.9|960.9|964|957.5|68
1741255200000|2025-03-06 10:00:00|964.8|959.8|964.7|959.7|965.7|960.7|964.3|959.3|77
1741255500000|2025-03-06 10:05:00|964.4|959.4|964.8|959.8|965.3|960.3|964.4|959.4|80
1741255800000|2025-03-06 10:10:00|964.7|959.7|966.8|961.8|966.9|961.9|964.7|959.7|78
1741256100000|2025-03-06 10:15:00|966.9|961.9|967.7|962.7|968.4|962.9|966.8|957.4|53
1741256400000|2025-03-06 10:20:00|967.6|962.6|969.2|964.2|970.3|965.3|967.6|962.6|91
1741256700000|2025-03-06 10:25:00|969.1|964.1|969.2|964.2|969.6|964.6|968.8|963.8|59
1741257000000|2025-03-06 10:30:00|969.1|964.1|969.9|964.9|969.9|964.9|968.4|963.4|50
1741257300000|2025-03-06 10:35:00|969.8|964.8|971.8|966.8|972.3|967.3|969.8|964.8|89
1741257600000|2025-03-06 10:40:00|971.7|966.7|970.6|965.6|972.2|967.2|970.2|965.2|87
1741257900000|2025-03-06 10:45:00|970.8|965.8|971|966|971.3|966.3|970.6|965.6|51
1741258200000|2025-03-06 10:50:00|971.2|966.2|970.4|965.4|971.6|966.6|969.9|964.9|85
1741258500000|2025-03-06 10:55:00|970.2|965.2|969|964|970.5|965.5|968.9|963.9|61
1741258800000|2025-03-06 11:00:00|968.9|963.9|967.3|962.3|969|964|966.8|961.8|50
1741259100000|2025-03-06 11:05:00|967.5|962.5|968.8|963.8|969.5|964.5|967.4|962.4|56
1741259400000|2025-03-06 11:10:00|968.7|963.7|968|963|968.7|963.7|967.6|962.6|37
1741259700000|2025-03-06 11:15:00|967.7|962.7|968.1|963.1|968.1|963.1|967.1|962.1|40
1741260000000|2025-03-06 11:20:00|968|963|968.8|963.8|969.3|964.3|968|963|60
1741260300000|2025-03-06 11:25:00|968.7|963.7|969.3|964.3|970|965|968.5|963.5|38
1741260600000|2025-03-06 11:30:00|969.4|964.4|969|964|969.6|964.6|968.7|963.7|41
1741260900000|2025-03-06 11:35:00|969.2|964.2|969.6|964.6|969.8|964.8|968.9|963.9|51
1741261200000|2025-03-06 11:40:00|969.5|964.5|971.4|966.4|971.4|966.4|969.5|964.5|51
1741261500000|2025-03-06 11:45:00|970.9|965.9|970.1|965.1|971.2|966.2|969.8|964.8|49
1741261800000|2025-03-06 11:50:00|970|965|969|964|970|965|968.7|963.7|50
1741262100000|2025-03-06 11:55:00|969.1|964.1|969.7|964.7|970|965|969|964|54
1741262400000|2025-03-06 12:00:00|969.5|964.5|968.9|963.9|969.9|964.9|968.7|963.7|74
1741262700000|2025-03-06 12:05:00|969|964|968.3|963.3|969.4|964.4|968.3|963.3|63
1741263000000|2025-03-06 12:10:00|968.4|963.4|968.2|963.2|968.5|963.5|967.9|962.9|36
1741263300000|2025-03-06 12:15:00|968.3|963.3|968.2|963.2|968.4|963.4|967.9|962.9|42
1741263600000|2025-03-06 12:20:00|968.1|963.1|968.9|963.9|968.9|963.9|967.9|962.9|46
1741263900000|2025-03-06 12:25:00|968.8|963.8|970.6|965.6|971.1|966.1|968.8|963.8|63
1741264200000|2025-03-06 12:30:00|970.4|965.4|969.1|964.1|970.9|965.9|968.2|963.2|100
1741264500000|2025-03-06 12:35:00|969|964|969.6|964.6|970.4|965.4|968.8|963.8|90
1741264800000|2025-03-06 12:40:00|969.7|964.7|968.8|963.8|969.8|964.8|967.7|962.7|73
1741265100000|2025-03-06 12:45:00|969|964|969.3|964.3|970.4|965.4|969|964|79
1741265400000|2025-03-06 12:50:00|969.2|964.2|969.4|964.4|970.2|965.2|968.9|963.9|91
1741265700000|2025-03-06 12:55:00|969.3|964.3|970.7|965.7|970.8|965.8|969|964|60
1741266000000|2025-03-06 13:00:00|970.4|965.4|969.7|964.7|970.9|965.9|969|964|152
1741266300000|2025-03-06 13:05:00|969.5|964.5|969.7|964.7|970.5|965.5|968.5|963.5|144
1741266600000|2025-03-06 13:10:00|969.6|964.6|969.5|964.5|970.4|965.4|969.2|964.2|49
1741266900000|2025-03-06 13:15:00|969.7|964.7|969.7|964.7|972.1|967.1|969.4|964.4|169
1741267200000|2025-03-06 13:20:00|969.8|964.8|968|963|969.8|964.8|967.2|962.2|209
1741267500000|2025-03-06 13:25:00|967.9|962.9|969.2|964.2|969.4|964.4|967.5|962.5|79
1741267800000|2025-03-06 13:30:00|968.8|963.8|970.9|965.9|971.2|966.2|968.8|963.8|153
1741268100000|2025-03-06 13:35:00|971.1|966.1|976.5|965.5|976.6|967.8|970.8|965|156
1741268400000|2025-03-06 13:40:00|976.4|965.4|973.7|968.7|976.4|968.9|973.2|965.4|107
1741268700000|2025-03-06 13:45:00|973.9|968.9|975.7|970.7|975.9|970.9|972.4|967.4|77
1741269000000|2025-03-06 13:50:00|975.8|970.8|977.3|972.3|977.4|972.4|975.5|970.5|103
1741269300000|2025-03-06 13:55:00|977.5|972.5|978.2|973.2|979.4|974.4|976.9|971.9|121
1741269600000|2025-03-06 14:00:00|978|973|977.5|972.5|978.1|973.1|976|971|150
1741269900000|2025-03-06 14:05:00|977.6|972.6|978.8|973.8|979.1|974.1|976.5|971.5|118
1741270200000|2025-03-06 14:10:00|978.9|973.9|979.7|971.2|982.1|977.1|977.7|970.8|206
1741270500000|2025-03-06 14:15:00|979.9|971.3|979.2|974.2|982.7|975.3|979.1|970.9|205
1741270800000|2025-03-06 14:20:00|979.4|974.4|977|972|980.2|975.2|976.7|971.7|127
1741271100000|2025-03-06 14:25:00|977.1|972.1|977.2|972.2|978.8|973.8|975.7|970.7|119
1741271400000|2025-03-06 14:30:00|977|972|977.9|972.9|977.9|972.9|975.6|970.6|255
1741271700000|2025-03-06 14:35:00|977.8|972.8|975.9|970.9|977.8|972.8|974.6|969.6|251
1741272000000|2025-03-06 14:40:00|975.8|970.8|974.8|969.8|977.3|972.3|974.8|969.8|254
1741272300000|2025-03-06 14:45:00|974.9|969.9|974.7|969.7|975.5|970.5|973.4|968.4|243
1741272600000|2025-03-06 14:50:00|974.8|969.8|976.9|971.9|977.2|972.2|974.7|969.7|197
1741272900000|2025-03-06 14:55:00|976.8|971.8|973.3|968.3|977.2|972.2|973.3|968.3|176
1741273200000|2025-03-06 15:00:00|973.4|968.4|976.8|971.8|977.1|972.1|973.3|968.3|248
1741273500000|2025-03-06 15:05:00|976.6|971.6|975.5|970.5|976.6|971.6|974.7|969.7|171
1741273800000|2025-03-06 15:10:00|975.4|970.4|974.5|969.5|975.6|970.6|973.2|968.2|180
1741274100000|2025-03-06 15:15:00|974.4|969.4|974.6|969.6|975.8|970.8|973.3|968.3|163
1741274400000|2025-03-06 15:20:00|974.7|969.7|973.4|968.4|975.3|970.3|972.9|967.9|173
1741274700000|2025-03-06 15:25:00|973.6|968.6|975.2|970.2|976|971|973.1|968.1|117
1741275000000|2025-03-06 15:30:00|975.3|970.3|974.8|969.8|976.2|971.2|974.3|969.3|122
1741275300000|2025-03-06 15:35:00|974.6|969.6|977|972|977.7|972.7|974.4|969.4|137
1741275600000|2025-03-06 15:40:00|977.1|972.1|977.6|972.6|977.9|972.9|976.5|971.5|94
1741275900000|2025-03-06 15:45:00|977.5|972.5|977.8|972.8|978.3|973.3|977|972|87
1741276200000|2025-03-06 15:50:00|978|973|975.9|970.9|978.5|973.5|974.9|969.9|143
1741276500000|2025-03-06 15:55:00|976|971|976.2|971.2|976.3|971.3|975.1|970.1|99
1741276800000|2025-03-06 16:00:00|976.3|971.3|976.5|971.5|976.9|971.9|976.3|971.3|73
1741277100000|2025-03-06 16:05:00|976.4|971.4|976.2|971.2|978.4|972|976|969.4|88
1741277400000|2025-03-06 16:10:00|976.3|971.3|975.6|970.6|978.3|971.9|975.1|968.6|137
1741277700000|2025-03-06 16:15:00|975.7|970.7|975.9|970.9|976.6|971.6|975.7|970.7|72
1741278000000|2025-03-06 16:20:00|976.1|971.1|975|970|976.3|971.3|974.6|969.6|78
1741278300000|2025-03-06 16:25:00|974.9|969.9|974.3|969.3|975|970|973.4|968.4|126
1741278600000|2025-03-06 16:30:00|974.2|969.2|974.2|969.2|975.6|970.6|973|968|201
1741278900000|2025-03-06 16:35:00|974.1|969.1|972.9|967.9|974.8|969.8|972.6|967.6|102
1741279200000|2025-03-06 16:40:00|973.2|968.2|973.2|968.2|974.4|969.4|972.9|967.9|78
1741279500000|2025-03-06 16:45:00|973.4|968.4|973.2|968.2|973.8|968.8|972.3|967.3|76
1741279800000|2025-03-06 16:50:00|973|968|971.4|966.4|973|968|971.2|966.2|66
1741280100000|2025-03-06 16:55:00|971.5|966.5|972.3|967.3|972.5|967.5|971.1|966.1|73
1741280400000|2025-03-06 17:00:00|972.1|967.1|971.8|966.8|973.8|968.8|971.7|966.7|63
1741280700000|2025-03-06 17:05:00|972|967|972.4|967.4|972.6|967.6|971.8|966.8|63
1741281000000|2025-03-06 17:10:00|972.7|967.7|973.9|968.9|974.3|969.3|972.7|967.7|53
1741281300000|2025-03-06 17:15:00|974|969|973.4|968.4|974.7|969.7|973.3|968.3|47
1741281600000|2025-03-06 17:20:00|973.5|968.5|975.2|970.2|975.4|970.4|973.5|968.5|70
1741281900000|2025-03-06 17:25:00|975.1|970.1|974.6|969.6|975.2|970.2|974.1|969.1|69
1741282200000|2025-03-06 17:30:00|974.8|969.8|974.1|969.1|975.4|970.4|973.7|968.7|65
1741282500000|2025-03-06 17:35:00|974.2|969.2|973.6|968.6|974.2|969.2|973.3|968.3|55
1741282800000|2025-03-06 17:40:00|973.7|968.7|974.1|969.1|974.3|969.3|973.5|968.5|62
1741283100000|2025-03-06 17:45:00|973.9|968.9|972.3|967.3|973.9|968.9|972.2|967.2|68
1741283400000|2025-03-06 17:50:00|972.4|967.4|972.4|967.4|973|968|971.5|966.5|107
1741283700000|2025-03-06 17:55:00|972.6|967.6|972.8|967.8|972.9|967.9|971.6|966.6|91
1741284000000|2025-03-06 18:00:00|972.7|967.7|972.4|967.4|973.2|968.2|972.2|967.2|106
1741284300000|2025-03-06 18:05:00|972.3|967.3|972.6|967.6|972.8|967.8|972.2|967.2|68
1741284600000|2025-03-06 18:10:00|972.5|967.5|972.9|967.9|973|968|972.2|967.2|46
1741284900000|2025-03-06 18:15:00|972.8|967.8|973.9|968.9|974.1|969.1|972.7|967.7|53
1741285200000|2025-03-06 18:20:00|973.8|968.8|973.7|968.7|974|969|973.5|968.5|45
1741285500000|2025-03-06 18:25:00|973.6|968.6|972.8|967.8|973.9|968.9|972.8|967.8|50
1741285800000|2025-03-06 18:30:00|973|968|973.1|968.1|973.6|968.6|972.7|967.7|59
1741286100000|2025-03-06 18:35:00|973.2|968.2|972|967|973.2|968.2|972|967|50
1741286400000|2025-03-06 18:40:00|971.9|966.9|971.3|966.3|972|967|970.6|965.6|80
1741286700000|2025-03-06 18:45:00|971.1|966.1|971.3|966.3|971.7|966.7|971.1|966.1|58
1741287000000|2025-03-06 18:50:00|971.2|966.2|970.9|965.9|971.9|966.9|970.9|965.9|76
1741287300000|2025-03-06 18:55:00|971|966|971.4|966.4|971.5|966.5|970.7|965.7|39
1741287600000|2025-03-06 19:00:00|971.5|966.5|970.9|965.9|971.7|966.7|970.7|965.7|39
1741287900000|2025-03-06 19:05:00|971|966|971.1|966.1|971.3|966.3|970.7|965.7|48
1741288200000|2025-03-06 19:10:00|971.3|966.3|971.5|966.5|971.6|966.6|971.1|966.1|37
1741288500000|2025-03-06 19:15:00|971.8|966.8|971.7|966.7|972.7|967.7|971.4|966.4|84
1741288800000|2025-03-06 19:20:00|971.6|966.6|971.7|966.7|972.1|967.1|971.3|966.3|43
1741289100000|2025-03-06 19:25:00|971.5|966.5|970.8|965.8|971.6|966.6|970.7|965.7|45
1741289400000|2025-03-06 19:30:00|970.7|965.7|971.1|966.1|971.1|966.1|970.5|965.5|26
1741289700000|2025-03-06 19:35:00|971|966|971.2|966.2|971.5|966.5|970.8|965.8|27
1741290000000|2025-03-06 19:40:00|971.1|966.1|971.4|966.4|971.9|966.9|971.1|966.1|28
1741290300000|2025-03-06 19:45:00|971.3|966.3|972.3|967.3|972.6|967.6|971.2|966.2|52
1741290600000|2025-03-06 19:50:00|972.6|967.6|973.2|968.2|974.2|969.2|972.6|967.6|49
1741290900000|2025-03-06 19:55:00|973.1|968.1|971.7|966.7|973.4|968.4|971.7|966.7|72
1741291200000|2025-03-06 20:00:00|971.4|966.4|972.1|967.1|972.2|967.2|971.2|966.2|54
1741291500000|2025-03-06 20:05:00|972|967|972.6|967.6|972.6|967.6|971.9|966.9|38
1741291800000|2025-03-06 20:10:00|972.4|967.4|972.4|967.4|972.8|967.8|972.3|967.3|54
1741292100000|2025-03-06 20:15:00|972.3|967.3|972.7|967.7|972.9|967.9|972.3|967.3|64
1741292400000|2025-03-06 20:20:00|972.9|967.9|971.7|966.7|972.9|967.9|971.5|966.5|34
1741292700000|2025-03-06 20:25:00|971.8|966.8|972.5|967.5|972.5|967.5|971.7|966.7|37
1741293000000|2025-03-06 20:30:00|972.4|967.4|972.3|967.3|973.1|968.1|972.1|967.1|47
1741293300000|2025-03-06 20:35:00|972.1|967.1|972.1|967.1|972.8|967.8|972.1|967.1|41
1741293600000|2025-03-06 20:40:00|972.2|967.2|971.4|966.4|972.2|967.2|971.2|966.2|40
1741293900000|2025-03-06 20:45:00|971.3|966.3|971.5|966.5|971.7|966.7|971.1|966.1|42
1741294200000|2025-03-06 20:50:00|971.6|966.6|971.6|966.6|972|967|971.3|966.3|34
1741294500000|2025-03-06 20:55:00|971.7|966.7|970.9|965.9|971.9|966.9|970.7|965.7|39
1741294800000|2025-03-06 21:00:00|971|966|971.2|966.2|971.6|966.6|970.9|965.9|34
1741295100000|2025-03-06 21:05:00|971.3|966.3|971.4|966.4|971.5|966.5|971|966|19
1741295400000|2025-03-06 21:10:00|971.5|966.5|971.1|966.1|971.7|966.7|970.9|965.9|15
1741295700000|2025-03-06 21:15:00|971.3|966.3|971.4|966.4|971.5|966.5|971.2|966.2|20
1741296000000|2025-03-06 21:20:00|971.5|966.5|971.5|966.5|971.6|966.6|971.2|966.2|22
1741296300000|2025-03-06 21:25:00|971.6|966.6|971.6|966.6|971.9|966.9|971.6|966.6|14
1741296600000|2025-03-06 21:30:00|971.5|966.5|970|965|971.5|966.5|969.9|964.9|21
1741296900000|2025-03-06 21:35:00|970.1|965.1|970.2|965.2|970.8|965.8|970|965|16
1741297200000|2025-03-06 21:40:00|970.4|965.4|970.2|965.2|970.5|965.5|970|965|15
1741297500000|2025-03-06 21:45:00|970.3|965.3|972.5|967.5|972.5|967.5|970.3|965.3|26
1741297800000|2025-03-06 21:50:00|972.6|967.6|972.9|967.9|973.3|968.3|972.3|967.3|30
1741298100000|2025-03-06 21:55:00|973|968|972.7|967.7|973|968|972.4|967.4|28
1741302000000|2025-03-06 23:00:00|973.6|968.6|973.2|968.2|974.1|969.1|973.2|968.2|12
1741302300000|2025-03-06 23:05:00|973.1|968.1|973.1|968.1|973.2|968.2|972.7|967.7|10
1741302600000|2025-03-06 23:10:00|973|968|973.3|968.3|973.4|968.4|972.7|967.7|13
1741302900000|2025-03-06 23:15:00|973.4|968.4|973.2|968.2|973.4|968.4|973.2|968.2|6
1741303200000|2025-03-06 23:20:00|973|968|973.5|968.5|973.5|968.5|972.8|967.8|9
1741303500000|2025-03-06 23:25:00|973.6|968.6|972.7|967.7|973.6|968.6|972.4|967.4|12
1741303800000|2025-03-06 23:30:00|972.8|967.8|973.6|968.6|973.6|968.6|972.8|967.8|15
1741304100000|2025-03-06 23:35:00|973.5|968.5|973.2|968.2|973.5|968.5|973.1|968.1|12
1741304400000|2025-03-06 23:40:00|973.1|968.1|972.8|967.8|973.2|968.2|972.6|967.6|11
1741304700000|2025-03-06 23:45:00|972.7|967.7|972.4|967.4|972.7|967.7|972.1|967.1|12
1741305000000|2025-03-06 23:50:00|972.5|967.5|972.3|967.3|972.6|967.6|971.9|966.9|14
1741305300000|2025-03-06 23:55:00|972.2|967.2|972.8|967.8|972.8|967.8|971.9|966.9|19
1741305600000|2025-03-07 00:00:00|972.7|967.7|972.3|967.3|972.7|967.7|972.1|967.1|20
1741305900000|2025-03-07 00:05:00|972.4|967.4|972.5|967.5|973.7|968.7|972.4|967.4|24
1741306200000|2025-03-07 00:10:00|972.4|967.4|972.4|967.4|972.7|967.7|971.9|966.9|55
1741306500000|2025-03-07 00:15:00|972.5|967.5|973.7|968.7|973.9|968.9|972.5|967.5|31
1741306800000|2025-03-07 00:20:00|973.6|968.6|972.9|967.9|973.6|968.6|972.8|967.8|18
1741307100000|2025-03-07 00:25:00|972.6|967.6|972.3|967.3|972.7|967.7|972|967|17
1741307400000|2025-03-07 00:30:00|972.4|967.4|972.5|967.5|973|968|972.1|967.1|28
1741307700000|2025-03-07 00:35:00|972.4|967.4|972.3|967.3|972.4|967.4|972|967|22
1741308000000|2025-03-07 00:40:00|972.4|967.4|972.9|967.9|973|968|972.3|967.3|15
1741308300000|2025-03-07 00:45:00|972.8|967.8|972.4|967.4|973|968|972.3|967.3|29
1741308600000|2025-03-07 00:50:00|972.5|967.5|973.2|968.2|973.2|968.2|972.5|967.5|22
1741308900000|2025-03-07 00:55:00|973.1|968.1|973.6|968.6|973.9|968.9|973|968|30
1741309200000|2025-03-07 01:00:00|973.7|968.7|973.5|968.5|974.2|969.2|973.3|968.3|72
1741309500000|2025-03-07 01:05:00|973.2|968.2|974.5|969.5|974.6|969.6|973.1|968.1|36
1741309800000|2025-03-07 01:10:00|974.6|969.6|974.6|969.6|975|970|974.2|969.2|26
1741310100000|2025-03-07 01:15:00|974.5|969.5|973.4|968.4|975|970|973.4|968.4|38
1741310400000|2025-03-07 01:20:00|973.3|968.3|973.4|968.4|973.9|968.9|973.2|968.2|35
1741310700000|2025-03-07 01:25:00|973.3|968.3|973.1|968.1|973.7|968.7|973.1|968.1|22
1741311000000|2025-03-07 01:30:00|973|968|972.7|967.7|973.1|968.1|972.3|967.3|42
1741311300000|2025-03-07 01:35:00|972.6|967.6|973.5|968.5|973.6|968.6|972.6|967.6|33
1741311600000|2025-03-07 01:40:00|973.6|968.6|975.1|970.1|975.1|970.1|973.6|968.6|35
1741311900000|2025-03-07 01:45:00|975|970|974.4|969.4|975|970|974.1|969.1|29
1741312200000|2025-03-07 01:50:00|974.3|969.3|974.4|969.4|974.8|969.8|974|969|24
1741312500000|2025-03-07 01:55:00|974.5|969.5|975.4|970.4|975.5|970.5|974.5|969.5|25
1741312800000|2025-03-07 02:00:00|975.3|970.3|975|970|975.9|970.9|974.9|969.9|35
1741313100000|2025-03-07 02:05:00|974.9|969.9|974.3|969.3|975.3|970.3|974.2|969.2|57
1741313400000|2025-03-07 02:10:00|974.2|969.2|975.1|970.1|975.2|970.2|974.2|969.2|26
1741313700000|2025-03-07 02:15:00|975|970|975.3|970.3|975.9|970.9|975|970|41
1741314000000|2025-03-07 02:20:00|975.4|970.4|975.8|970.8|975.9|970.9|975.1|970.1|30
1741314300000|2025-03-07 02:25:00|975.7|970.7|975.5|970.5|976.2|971.2|975.5|970.5|28
1741314600000|2025-03-07 02:30:00|975.7|970.7|975.4|970.4|975.7|970.7|975|970|36
1741314900000|2025-03-07 02:35:00|975.5|970.5|976.2|971.2|976.3|971.3|975.3|970.3|31
1741315200000|2025-03-07 02:40:00|976.3|971.3|975.9|970.9|976.4|971.4|975.8|970.8|28
1741315500000|2025-03-07 02:45:00|975.8|970.8|975.9|970.9|976.7|971.7|975.8|970.8|41
1741315800000|2025-03-07 02:50:00|976.1|971.1|975.8|970.8|976.2|971.2|975.6|970.6|30
1741316100000|2025-03-07 02:55:00|975.7|970.7|975.5|970.5|976.2|971.2|975.2|970.2|28
1741316400000|2025-03-07 03:00:00|975.6|970.6|974.9|969.9|975.6|970.6|974.8|969.8|47
1741316700000|2025-03-07 03:05:00|974.8|969.8|975.4|970.4|975.4|970.4|974.7|969.7|33
1741317000000|2025-03-07 03:10:00|975.3|970.3|974|969|975.3|970.3|974|969|29
1741317300000|2025-03-07 03:15:00|974.1|969.1|973|968|974.4|969.4|972.7|967.7|26
1741317600000|2025-03-07 03:20:00|972.9|967.9|972.7|967.7|972.9|967.9|972|967|36
1741317900000|2025-03-07 03:25:00|972.8|967.8|972.4|967.4|972.8|967.8|972|967|32
1741318200000|2025-03-07 03:30:00|972.5|967.5|972.8|967.8|972.8|967.8|972.2|967.2|33
1741318500000|2025-03-07 03:35:00|972.7|967.7|973.8|968.8|973.8|968.8|972.7|967.7|32
1741318800000|2025-03-07 03:40:00|973.9|968.9|972.7|967.7|974|969|972.6|967.6|38
1741319100000|2025-03-07 03:45:00|972.6|967.6|971.7|966.7|972.7|967.7|971.6|966.6|30
1741319400000|2025-03-07 03:50:00|971.8|966.8|971.4|966.4|972|967|971.4|966.4|46
1741319700000|2025-03-07 03:55:00|971.5|966.5|971.9|966.9|972.3|967.3|971.5|966.5|27
1741320000000|2025-03-07 04:00:00|972|967|972.3|967.3|972.4|967.4|971.8|966.8|18
1741320300000|2025-03-07 04:05:00|972.4|967.4|972.3|967.3|972.5|967.5|972.2|967.2|17
1741320600000|2025-03-07 04:10:00|972.2|967.2|972.5|967.5|972.7|967.7|972.1|967.1|19
1741320900000|2025-03-07 04:15:00|972.4|967.4|972.2|967.2|972.4|967.4|972.1|967.1|20
1741321200000|2025-03-07 04:20:00|972.3|967.3|971.9|966.9|972.3|967.3|971.8|966.8|19
1741321500000|2025-03-07 04:25:00|971.8|966.8|971.3|966.3|971.9|966.9|971|966|23
1741321800000|2025-03-07 04:30:00|971.5|966.5|971.5|966.5|971.5|966.5|970.9|965.9|16
1741322100000|2025-03-07 04:35:00|971.4|966.4|971|966|971.6|966.6|971|966|13
1741322400000|2025-03-07 04:40:00|971.1|966.1|971.1|966.1|971.2|966.2|971|966|12
1741322700000|2025-03-07 04:45:00|971|966|971.4|966.4|971.7|966.7|971|966|24
1741323000000|2025-03-07 04:50:00|971.3|966.3|971|966|971.5|966.5|971|966|10
1741323300000|2025-03-07 04:55:00|970.9|965.9|971.2|966.2|971.2|966.2|970.8|965.8|18
1741323600000|2025-03-07 05:00:00|971.1|966.1|970.8|965.8|971.3|966.3|970.7|965.7|21
1741323900000|2025-03-07 05:05:00|970.9|965.9|971.7|966.7|971.7|966.7|970.8|965.8|26
1741324200000|2025-03-07 05:10:00|971.6|966.6|971.4|966.4|971.7|966.7|971|966|19
1741324500000|2025-03-07 05:15:00|971.5|966.5|972.6|967.6|972.6|967.6|971.4|966.4|31
1741324800000|2025-03-07 05:20:00|972.4|967.4|972.6|967.6|973.1|968.1|972.3|967.3|30
1741325100000|2025-03-07 05:25:00|972.8|967.8|972.5|967.5|973|968|972.5|967.5|35
1741325400000|2025-03-07 05:30:00|972.6|967.6|974.6|969.6|975.3|969.9|972.6|966.8|63
1741325700000|2025-03-07 05:35:00|974.5|969.5|973.9|968.9|975.2|970.2|973.8|968.8|40
1741326000000|2025-03-07 05:40:00|974|969|974.3|969.3|974.5|969.5|973.8|968.8|25
1741326300000|2025-03-07 05:45:00|974.4|969.4|973.9|968.9|974.8|969.8|973.9|968.9|35
1741326600000|2025-03-07 05:50:00|974|969|973.7|968.7|974.1|969.1|973.3|968.3|33
1741326900000|2025-03-07 05:55:00|973.8|968.8|974.4|969.4|974.4|969.4|973.8|968.8|36
1741327200000|2025-03-07 06:00:00|974.5|969.5|973.3|968.3|974.6|969.6|972.7|967.7|56
1741327500000|2025-03-07 06:05:00|973.2|968.2|972.1|967.1|973.3|968.3|972.1|967.1|44
1741327800000|2025-03-07 06:10:00|972|967|971.7|966.7|972.3|967.3|971.2|966.2|53
1741328100000|2025-03-07 06:15:00|971.6|966.6|972.4|967.4|972.7|967.7|971.3|966.3|47
1741328400000|2025-03-07 06:20:00|972.3|967.3|972|967|972.6|967.6|971.9|966.9|37
1741328700000|2025-03-07 06:25:00|971.9|966.9|971.3|966.3|972|967|971.1|966.1|23
1741329000000|2025-03-07 06:30:00|971.4|966.4|971.5|966.5|972.2|967.2|971.3|966.3|47
1741329300000|2025-03-07 06:35:00|971.3|966.3|971|966|971.4|966.4|970.9|965.9|31
1741329600000|2025-03-07 06:40:00|971.1|966.1|971|966|971.5|966.5|970.9|965.9|20
1741329900000|2025-03-07 06:45:00|970.9|965.9|970.7|965.7|971|966|970.6|965.6|23
1741330200000|2025-03-07 06:50:00|970.8|965.8|971.2|966.2|971.3|966.3|970.4|965.4|30
1741330500000|2025-03-07 06:55:00|971.1|966.1|971.2|966.2|971.8|966.8|971|966|25
1741330800000|2025-03-07 07:00:00|971.1|966.1|973.3|968.3|973.7|968.7|970.6|965.6|77
1741331100000|2025-03-07 07:05:00|973.1|968.1|975.4|970.4|976.1|971.1|973.1|968.1|106
1741331400000|2025-03-07 07:10:00|975.3|970.3|976|971|976.4|971.4|974.9|969.9|66
1741331700000|2025-03-07 07:15:00|976.1|971.1|976.3|971.3|976.6|971.6|975.6|970.6|49
1741332000000|2025-03-07 07:20:00|976.2|971.2|976.6|971.6|977|972|975.9|970.9|54
1741332300000|2025-03-07 07:25:00|976.7|971.7|975.6|970.6|977.6|972.6|974.9|969.9|76
1741332600000|2025-03-07 07:30:00|975.4|970.4|976.7|971.7|976.8|971.8|975|970|92
1741332900000|2025-03-07 07:35:00|976.8|971.8|977.5|972.5|977.6|972.6|976.8|971.8|57
1741333200000|2025-03-07 07:40:00|977.4|972.4|978.9|973.9|983|977.5|977.4|971.7|76
1741333500000|2025-03-07 07:45:00|978.8|973.8|978.2|973.2|979.1|974.1|977.3|972.3|80
1741333800000|2025-03-07 07:50:00|978.1|973.1|977.2|972.2|978.8|973.8|977.1|972.1|58
1741334100000|2025-03-07 07:55:00|977.4|972.4|978.4|973.4|978.4|973.4|977.2|972.2|45
1741334400000|2025-03-07 08:00:00|978.1|973.1|977.6|972.6|978.3|973.3|976|971|114
1741334700000|2025-03-07 08:05:00|977.9|972.9|977.6|972.6|978|973|976.4|971.4|59
1741335000000|2025-03-07 08:10:00|977.5|972.5|978.1|973.1|978.7|973.7|976.6|971.6|96
1741335300000|2025-03-07 08:15:00|978|973|976.3|971.3|978.2|973.2|975.7|970.7|59
1741335600000|2025-03-07 08:20:00|976.4|971.4|977|972|977.1|972.1|975.4|970.4|43
1741335900000|2025-03-07 08:25:00|976.9|971.9|976.5|971.5|976.9|971.9|975.7|970.7|58
1741336200000|2025-03-07 08:30:00|976.9|971.9|977.3|972.3|977.9|972.9|976.8|971.8|37
1741336500000|2025-03-07 08:35:00|977.5|972.5|979.1|974.1|981|976|977.4|972.4|59
1741336800000|2025-03-07 08:40:00|979|974|980.4|975.4|980.4|975.4|978.4|973.4|35
1741337100000|2025-03-07 08:45:00|980.3|975.3|979.6|974.6|981|976|979.5|974.5|46
1741337400000|2025-03-07 08:50:00|979.5|974.5|978.6|973.6|979.5|974.5|978.1|973.1|38
1741337700000|2025-03-07 08:55:00|978.7|973.7|978.8|973.8|979.2|974.2|978.5|973.5|31
1741338000000|2025-03-07 09:00:00|978.7|973.7|979.9|974.9|980.1|975.1|978.6|973.6|41
1741338300000|2025-03-07 09:05:00|980|975|979|974|980|975|978.9|973.9|31
1741338600000|2025-03-07 09:10:00|979.1|974.1|980.1|975.1|980.1|975.1|978.9|973.9|38
1741338900000|2025-03-07 09:15:00|979.7|974.7|979.5|974.5|979.7|974.7|978.6|973.6|25
1741339200000|2025-03-07 09:20:00|979.6|974.6|978.9|973.9|979.7|974.7|978.9|973.9|38
1741339500000|2025-03-07 09:25:00|978.8|973.8|979|974|979|974|978.1|973.1|33
1741339800000|2025-03-07 09:30:00|978.9|973.9|978.1|973.1|979.1|974.1|977.8|972.8|45
1741340100000|2025-03-07 09:35:00|978|973|978.4|973.4|978.4|973.4|977.3|972.3|40
1741340400000|2025-03-07 09:40:00|978.3|973.3|978.2|973.2|978.5|973.5|978|973|37
1741340700000|2025-03-07 09:45:00|978.3|973.3|979.1|974.1|979.1|974.1|978|973|23
1741341000000|2025-03-07 09:50:00|979.2|974.2|978.5|973.5|979.7|974.7|978.3|973.3|39
1741341300000|2025-03-07 09:55:00|978.7|973.7|978.6|973.6|979|974|978.1|973.1|33
1741341600000|2025-03-07 10:00:00|978.5|973.5|977.2|972.2|978.6|973.6|977|972|44
1741341900000|2025-03-07 10:05:00|977.3|972.3|977.1|972.1|977.5|972.5|976.8|971.8|31
1741342200000|2025-03-07 10:10:00|977.2|972.2|976.5|971.5|977.2|972.2|976.4|971.4|31
1741342500000|2025-03-07 10:15:00|976.4|971.4|973.1|968.1|976.4|971.4|972.8|967.8|60
1741342800000|2025-03-07 10:20:00|973|968|974|969|974.9|969.9|973|968|52
1741343100000|2025-03-07 10:25:00|973.8|968.8|974.2|969.2|975.1|970.1|973.7|968.7|36
1741343400000|2025-03-07 10:30:00|974|969|973.1|968.1|974|969|972.1|967.1|52
1741343700000|2025-03-07 10:35:00|973.4|968.4|972.8|967.8|973.9|968.9|972.2|967.2|68
1741344000000|2025-03-07 10:40:00|972.7|967.7|973.1|968.1|974.1|969.1|972.7|967.7|43
1741344300000|2025-03-07 10:45:00|973|968|972.7|967.7|973|968|971.9|966.9|33
1741344600000|2025-03-07 10:50:00|972.6|967.6|973.3|968.3|973.6|968.6|971.6|966.6|45
1741344900000|2025-03-07 10:55:00|973.2|968.2|972.2|967.2|973.3|968.3|972.1|967.1|26
1741345200000|2025-03-07 11:00:00|972.1|967.1|973.7|968.7|974|969|971.2|966.2|58
1741345500000|2025-03-07 11:05:00|973.6|968.6|973.1|968.1|973.6|968.6|972.6|967.6|35
1741345800000|2025-03-07 11:10:00|973|968|973.2|968.2|973.4|968.4|972|967|41
1741346100000|2025-03-07 11:15:00|973.1|968.1|973.1|968.1|975|970|972.9|967.9|48
1741346400000|2025-03-07 11:20:00|972.8|967.8|972.6|967.6|973|968|972.2|967.2|31
1741346700000|2025-03-07 11:25:00|972.4|967.4|972.7|967.7|973|968|971.7|966.7|36
1741347000000|2025-03-07 11:30:00|972.6|967.6|973.1|968.1|973.5|968.5|972.2|967.2|34
1741347300000|2025-03-07 11:35:00|973|968|972.2|967.2|973|968|972.2|967.2|23
1741347600000|2025-03-07 11:40:00|972|967|971.6|966.6|972|967|971.2|966.2|22
1741347900000|2025-03-07 11:45:00|971.7|966.7|970.8|965.8|971.8|966.8|970.6|965.6|40
1741348200000|2025-03-07 11:50:00|970.7|965.7|971.5|966.5|971.6|966.6|970.7|965.7|32
1741348500000|2025-03-07 11:55:00|971.6|966.6|971.7|966.7|972.7|967.7|971.4|966.4|34
1741348800000|2025-03-07 12:00:00|971.5|966.5|971.4|966.4|971.6|966.6|970.2|965.2|41
1741349100000|2025-03-07 12:05:00|971.2|966.2|971.2|966.2|971.5|966.5|970.5|965.5|39
1741349400000|2025-03-07 12:10:00|971.3|966.3|971.5|966.5|971.5|966.5|970.9|965.9|26
1741349700000|2025-03-07 12:15:00|971.6|966.6|971|966|971.9|966.9|970.7|965.7|35
1741350000000|2025-03-07 12:20:00|970.9|965.9|971.9|966.9|972.4|967.4|970.3|965.3|36
1741350300000|2025-03-07 12:25:00|971.8|966.8|971.2|966.2|972.1|967.1|971.1|966.1|38
1741350600000|2025-03-07 12:30:00|971.3|966.3|971.3|966.3|971.5|966.5|971|966|24
1741350900000|2025-03-07 12:35:00|971.2|966.2|971.7|966.7|972.2|967.2|971.2|966.2|33
1741351200000|2025-03-07 12:40:00|971.8|966.8|971.4|966.4|972.1|967.1|971.2|966.2|21
1741351500000|2025-03-07 12:45:00|971.5|966.5|971.6|966.6|971.7|966.7|971.1|966.1|28
1741351800000|2025-03-07 12:50:00|971.5|966.5|969.7|964.7|971.5|966.5|969.3|964.3|36
1741352100000|2025-03-07 12:55:00|969.5|964.5|969.5|964.5|970|965|969.2|964.2|37
1741352400000|2025-03-07 13:00:00|969.4|964.4|968.8|963.8|969.4|964.4|968.1|963.1|86
1741352700000|2025-03-07 13:05:00|968.7|963.7|970.8|965.8|970.9|965.9|968.1|963.1|75
1741353000000|2025-03-07 13:10:00|970.9|965.9|968.8|963.8|971.3|966.3|968.3|963.3|67
1741353300000|2025-03-07 13:15:00|968.9|963.9|967.3|962.3|970.6|965.6|967.2|962.2|75
1741353600000|2025-03-07 13:20:00|967.4|962.4|967.3|962.3|968|963|967.2|962.2|54
1741353900000|2025-03-07 13:25:00|967.2|962.2|971.8|960.8|971.8|964.2|966.8|960.8|88
1741354200000|2025-03-07 13:30:00|971.6|960.6|973.7|968.7|974.6|968.8|969.2|960.6|379
1741354500000|2025-03-07 13:35:00|973.6|968.6|970.6|965.6|973.9|968.9|969.5|964.5|245
1741354800000|2025-03-07 13:40:00|970.7|965.7|972|967|973.6|968.6|970.5|965.5|203
1741355100000|2025-03-07 13:45:00|971.7|966.7|970.8|965.8|972.1|967.1|970|965|171
1741355400000|2025-03-07 13:50:00|970.7|965.7|970.1|965.1|972.3|967.3|969.5|964.5|136
1741355700000|2025-03-07 13:55:00|970|965|969.1|964.1|970|965|968.7|963.7|149
1741356000000|2025-03-07 14:00:00|968.9|963.9|969.1|964.1|969.3|964.3|966.9|961.9|190
1741356300000|2025-03-07 14:05:00|969|964|969.5|964.5|970.8|965.8|969|964|115
1741356600000|2025-03-07 14:10:00|969.4|964.4|969.8|964.8|969.8|964.8|968.5|963.5|146
1741356900000|2025-03-07 14:15:00|969.9|964.9|970.7|965.7|971.3|966.3|969.9|964.9|158
1741357200000|2025-03-07 14:20:00|970.8|965.8|972.4|967.4|973.1|968.1|970.7|965.7|134
1741357500000|2025-03-07 14:25:00|972.2|967.2|972.8|967.8|973.9|968.9|972.2|967.2|134
1741357800000|2025-03-07 14:30:00|972.7|967.7|971.6|966.6|973|968|971.4|966.4|184
1741358100000|2025-03-07 14:35:00|971.8|966.8|974.1|969.1|975|970|971.8|966.8|142
1741358400000|2025-03-07 14:40:00|974.2|969.2|973.8|968.8|974.7|969.7|973.6|968.6|184
1741358700000|2025-03-07 14:45:00|973.7|968.7|976|971|976.1|971.1|973.4|968.4|181
1741359000000|2025-03-07 14:50:00|975.9|970.9|976.8|971.8|976.8|971.8|974.3|969.3|177
1741359300000|2025-03-07 14:55:00|976.9|971.9|975.7|970.7|977.5|972.5|975.7|970.7|94
1741359600000|2025-03-07 15:00:00|975.9|970.9|975.2|970.2|975.9|970.9|973.2|968.2|164
1741359900000|2025-03-07 15:05:00|975.1|970.1|974.4|969.4|975.6|970.6|973.9|968.9|166
1741360200000|2025-03-07 15:10:00|974.3|969.3|971.5|966.5|974.6|969.6|971.2|966.2|151
1741360500000|2025-03-07 15:15:00|971.4|966.4|969.5|964.5|971.6|966.6|969.4|964.4|116
1741360800000|2025-03-07 15:20:00|969.6|964.6|970.6|965.6|970.8|965.8|968.6|963.6|83
1741361100000|2025-03-07 15:25:00|970.5|965.5|971.1|966.1|971.1|966.1|969.5|964.5|80
1741361400000|2025-03-07 15:30:00|970.9|965.9|970.7|965.7|970.9|965.9|969.3|964.3|109
1741361700000|2025-03-07 15:35:00|970.6|965.6|968.2|963.2|971.1|966.1|968.2|963.2|103
1741362000000|2025-03-07 15:40:00|967.9|962.9|967.1|962.1|967.9|962.9|966.3|961.3|73
1741362300000|2025-03-07 15:45:00|966.9|961.9|968.9|963.9|970.1|965.1|966.7|961.7|161
1741362600000|2025-03-07 15:50:00|969.2|964.2|969|964|969.2|964.2|967.7|962.7|173
1741362900000|2025-03-07 15:55:00|969.2|964.2|969.7|964.7|969.9|964.9|968.6|963.6|131
1741363200000|2025-03-07 16:00:00|969.6|964.6|969.9|964.9|969.9|964.9|968.8|963.8|139
1741363500000|2025-03-07 16:05:00|970.1|965.1|969.1|964.1|970.3|965.3|968.1|963.1|175
1741363800000|2025-03-07 16:10:00|969|964|968.5|963.5|969.7|964.7|968.4|963.4|97
1741364100000|2025-03-07 16:15:00|968.7|963.7|968.3|963.3|969|964|968|963|69
1741364400000|2025-03-07 16:20:00|968.5|963.5|967.1|962.1|968.6|963.6|967|962|95
1741364700000|2025-03-07 16:25:00|966.7|961.7|966.8|961.8|967.2|962.2|966.4|961.4|64
1741365000000|2025-03-07 16:30:00|967|962|966.7|961.7|967.3|962.3|966.4|961.4|113
1741365300000|2025-03-07 16:35:00|966.8|961.8|966.5|961.5|967.4|962.4|966.1|961.1|88
1741365600000|2025-03-07 16:40:00|966.6|961.6|965.6|960.6|966.7|961.7|965.2|960.2|85
1741365900000|2025-03-07 16:45:00|965.8|960.8|966.7|961.7|966.7|961.7|965.4|960.4|61
1741366200000|2025-03-07 16:50:00|966.6|961.6|965|960|967|962|964.6|959.6|111
1741366500000|2025-03-07 16:55:00|964.9|959.9|965.4|960.4|965.8|960.8|964.8|959.8|69
1741366800000|2025-03-07 17:00:00|965.5|960.5|966.1|961.1|966.8|961.8|965.2|960.2|60
1741367100000|2025-03-07 17:05:00|966.2|961.2|966.3|961.3|966.8|961.8|966|961|85
1741367400000|2025-03-07 17:10:00|966.2|961.2|964.1|959.1|966.4|961.4|963|958|111
1741367700000|2025-03-07 17:15:00|963.9|958.9|964.3|959.3|965|960|963.8|958.8|91
1741368000000|2025-03-07 17:20:00|964.4|959.4|965.4|960.4|965.6|960.6|964.3|959.3|99
1741368300000|2025-03-07 17:25:00|965.5|960.5|964.9|959.9|965.7|960.7|964.9|959.9|75
1741368600000|2025-03-07 17:30:00|964.7|959.7|966.6|961.6|966.7|961.7|964.7|959.7|102
1741368900000|2025-03-07 17:35:00|966.5|961.5|966.3|961.3|967.2|962.2|966.2|961.2|67
1741369200000|2025-03-07 17:40:00|966.2|961.2|966.9|961.9|966.9|961.9|965.8|960.8|56
1741369500000|2025-03-07 17:45:00|966.8|961.8|966.4|961.4|968.2|963.2|966.4|961.4|107
1741369800000|2025-03-07 17:50:00|966.5|961.5|967.8|962.8|968.1|963.1|966.5|961.5|75
1741370100000|2025-03-07 17:55:00|967.9|962.9|966.3|961.3|968|963|966.3|961.3|128
1741370400000|2025-03-07 18:00:00|966.4|961.4|965.8|960.8|966.4|961.4|965.3|960.3|124
1741370700000|2025-03-07 18:05:00|965.7|960.7|966.4|961.4|966.8|961.8|965.6|960.6|58
1741371000000|2025-03-07 18:10:00|966.2|961.2|966.1|961.1|966.4|961.4|965.6|960.6|65
1741371300000|2025-03-07 18:15:00|966.2|961.2|965.9|960.9|966.2|961.2|965.6|960.6|41
1741371600000|2025-03-07 18:20:00|966|961|965.6|960.6|966.2|961.2|965.5|960.5|47
1741371900000|2025-03-07 18:25:00|965.5|960.5|965.4|960.4|965.5|960.5|964.5|959.5|71
1741372200000|2025-03-07 18:30:00|965.5|960.5|965.9|960.9|966|961|965.4|960.4|61
1741372500000|2025-03-07 18:35:00|965.8|960.8|966.4|961.4|966.6|961.6|965.5|960.5|52
1741372800000|2025-03-07 18:40:00|966.5|961.5|966.3|961.3|966.9|961.9|966.1|961.1|49
1741373100000|2025-03-07 18:45:00|966.4|961.4|966|961|966.6|961.6|965.9|960.9|41
1741373400000|2025-03-07 18:50:00|966.1|961.1|966.1|961.1|966.3|961.3|965.9|960.9|62
1741373700000|2025-03-07 18:55:00|966|961|966.9|961.9|967|962|966|961|51
1741374000000|2025-03-07 19:00:00|966.7|961.7|967|962|967.3|962.3|966.7|961.7|41
1741374300000|2025-03-07 19:05:00|966.9|961.9|966.2|961.2|966.9|961.9|966.1|961.1|37
1741374600000|2025-03-07 19:10:00|966.3|961.3|966.7|961.7|966.7|961.7|966.3|961.3|27
1741374900000|2025-03-07 19:15:00|966.8|961.8|967.5|962.5|967.7|962.7|966.6|961.6|38
1741375200000|2025-03-07 19:20:00|967.6|962.6|968.9|963.9|969.3|964.3|967.6|962.6|44
1741375500000|2025-03-07 19:25:00|969|964|968.4|963.4|969.1|964.1|968.3|963.3|49
1741375800000|2025-03-07 19:30:00|968.5|963.5|968.8|963.8|968.9|963.9|968.4|963.4|34
1741376100000|2025-03-07 19:35:00|968.7|963.7|968.7|963.7|968.8|963.8|968.4|963.4|33
1741376400000|2025-03-07 19:40:00|968.8|963.8|967.8|962.8|968.8|963.8|967.7|962.7|34
1741376700000|2025-03-07 19:45:00|967.9|962.9|968.4|963.4|968.9|963.9|967.9|962.9|27
1741377000000|2025-03-07 19:50:00|968.5|963.5|968.7|963.7|969.5|964.5|968.4|963.4|52
1741377300000|2025-03-07 19:55:00|968.8|963.8|968.8|963.8|969.3|964.3|968.5|963.5|31
1741377600000|2025-03-07 20:00:00|968.7|963.7|969|964|969.6|964.6|968.7|963.7|35
1741377900000|2025-03-07 20:05:00|969.1|964.1|969.9|964.9|969.9|964.9|968.9|963.9|29
1741378200000|2025-03-07 20:10:00|969.7|964.7|969.4|964.4|970|965|969.4|964.4|39
1741378500000|2025-03-07 20:15:00|969.5|964.5|970|965|970|965|969.1|964.1|30
1741378800000|2025-03-07 20:20:00|970.1|965.1|969.9|964.9|970.1|965.1|969.7|964.7|36
1741379100000|2025-03-07 20:25:00|969.7|964.7|969.9|964.9|970.2|965.2|969.7|964.7|34
1741379400000|2025-03-07 20:30:00|969.8|964.8|969.7|964.7|969.9|964.9|969.5|964.5|22
1741379700000|2025-03-07 20:35:00|969.8|964.8|968.8|963.8|969.9|964.9|968.5|963.5|39
1741380000000|2025-03-07 20:40:00|968.6|963.6|968.8|963.8|969|964|968.5|963.5|45
1741380300000|2025-03-07 20:45:00|968.7|963.7|968.5|963.5|968.9|963.9|968.4|963.4|32
1741380600000|2025-03-07 20:50:00|968.4|963.4|967.8|962.8|968.4|963.4|967.4|962.4|44
1741380900000|2025-03-07 20:55:00|968|963|968.6|963.6|968.8|963.8|967.6|962.6|42
1741381200000|2025-03-07 21:00:00|968.7|963.7|968.2|963.2|968.7|963.7|968|963|30
1741381500000|2025-03-07 21:05:00|968.3|963.3|968.6|963.6|968.8|963.8|968.2|963.2|13
1741381800000|2025-03-07 21:10:00|968.5|963.5|968.2|963.2|968.7|963.7|968|963|20
1741382100000|2025-03-07 21:15:00|968.1|963.1|967.9|962.9|968.3|963.3|967.8|962.8|10
1741382400000|2025-03-07 21:20:00|968|963|968.2|963.2|968.2|963.2|968|963|3
1741382700000|2025-03-07 21:25:00|968.3|963.3|968.6|963.6|968.7|963.7|968|963|13
1741383000000|2025-03-07 21:30:00|968.7|963.7|968.7|963.7|968.9|963.9|968.5|963.5|14
1741383300000|2025-03-07 21:35:00|968.6|963.6|968.6|963.6|969|964|968.6|963.6|15
1741383600000|2025-03-07 21:40:00|968.5|963.5|971.5|960.5|971.7|963.6|968.5|960.2|12
1741383900000|2025-03-07 21:45:00|971.6|960.6|971.8|960.8|972|961|971.6|960.6|17
1741384200000|2025-03-07 21:50:00|971.9|960.9|971.4|960.4|972|961|971.4|960.4|4
1741557600000|2025-03-09 22:00:00|965.5|960.2|965.4|960.1|966.2|960.9|965.4|960.1|17
1741557900000|2025-03-09 22:05:00|965.3|960.3|965.9|960.9|966.1|961.1|965.1|960.1|30
1741558200000|2025-03-09 22:10:00|966|961|965.9|960.9|966.6|961.6|965.7|960.7|41
1741558500000|2025-03-09 22:15:00|965.8|960.8|964.6|959.6|966|961|964.5|959.5|74
1741558800000|2025-03-09 22:20:00|964.4|959.4|966.6|961.6|966.7|961.7|964.2|959.2|76
1741559100000|2025-03-09 22:25:00|966.7|961.7|966.9|961.9|967|962|966.3|961.3|50
1741559400000|2025-03-09 22:30:00|967|962|968|963|968.1|963.1|967|962|50
1741559700000|2025-03-09 22:35:00|968.1|963.1|968.5|963.5|968.6|963.6|967.8|962.8|40
1741560000000|2025-03-09 22:40:00|968.4|963.4|968.5|963.5|969.1|964.1|968.2|963.2|29
1741560300000|2025-03-09 22:45:00|968.6|963.6|968.5|963.5|968.7|963.7|968.3|963.3|19
1741560600000|2025-03-09 22:50:00|968.3|963.3|968.2|963.2|968.6|963.6|967.6|962.6|33
1741560900000|2025-03-09 22:55:00|968|963|967.5|962.5|968.4|963.4|967.5|962.5|22
1741561200000|2025-03-09 23:00:00|967.8|962.8|966.3|961.3|967.8|962.8|966|961|61
1741561500000|2025-03-09 23:05:00|966.2|961.2|966|961|967|962|965.9|960.9|44
1741561800000|2025-03-09 23:10:00|965.8|960.8|967.2|962.2|967.3|962.3|965.7|960.7|41
1741562100000|2025-03-09 23:15:00|966.9|961.9|967.4|962.4|967.6|962.6|966.9|961.9|24
1741562400000|2025-03-09 23:20:00|967.3|962.3|968.6|963.6|969.2|964.2|967.1|962.1|54
1741562700000|2025-03-09 23:25:00|968.7|963.7|969.1|964.1|969.8|964.8|968.7|963.7|16
1741563000000|2025-03-09 23:30:00|969.2|964.2|969.4|964.4|970|965|969.1|964.1|49
1741563300000|2025-03-09 23:35:00|969.3|964.3|968.9|963.9|969.3|964.3|968.7|963.7|25
1741563600000|2025-03-09 23:40:00|968.8|963.8|969.9|964.9|969.9|964.9|968.8|963.8|28
1741563900000|2025-03-09 23:45:00|970.2|965.2|970.8|965.8|970.8|965.8|970|965|44
1741564200000|2025-03-09 23:50:00|970.9|965.9|970.2|965.2|970.9|965.9|969.9|964.9|28
1741564500000|2025-03-09 23:55:00|970.1|965.1|970.3|965.3|970.5|965.5|969.9|964.9|19
1741564800000|2025-03-10 00:00:00|970.2|965.2|970.6|965.6|970.6|965.6|969.1|964.1|62
1741565100000|2025-03-10 00:05:00|970.5|965.5|970.6|965.6|970.6|965.6|969.9|964.9|45
1741565400000|2025-03-10 00:10:00|970.5|965.5|969.8|964.8|970.6|965.6|969.8|964.8|42
1741565700000|2025-03-10 00:15:00|969.9|964.9|969.6|964.6|969.9|964.9|969.1|964.1|41
1741566000000|2025-03-10 00:20:00|969.8|964.8|968.5|963.5|969.8|964.8|968.2|963.2|31
1741566300000|2025-03-10 00:25:00|968.4|963.4|968.5|963.5|968.5|963.5|967.8|962.8|22
1741566600000|2025-03-10 00:30:00|968.4|963.4|969.2|964.2|969.4|964.4|968.4|963.4|27
1741566900000|2025-03-10 00:35:00|969.1|964.1|969.4|964.4|969.4|964.4|968.7|963.7|34
1741567200000|2025-03-10 00:40:00|969.5|964.5|969.8|964.8|970.2|965.2|969.3|964.3|33
1741567500000|2025-03-10 00:45:00|969.7|964.7|969.4|964.4|970|965|969.4|964.4|28
1741567800000|2025-03-10 00:50:00|969.3|964.3|968.7|963.7|969.5|964.5|968.6|963.6|35
1741568100000|2025-03-10 00:55:00|968.5|963.5|968.3|963.3|968.7|963.7|968.2|963.2|19
1741568400000|2025-03-10 01:00:00|968.4|963.4|969.9|964.9|970.2|965.2|968.1|963.1|87
1741568700000|2025-03-10 01:05:00|970|965|970.2|965.2|971.3|966.3|969.9|964.9|75
1741569000000|2025-03-10 01:10:00|970.1|965.1|970|965|970.8|965.8|969.9|964.9|71
1741569300000|2025-03-10 01:15:00|970.1|965.1|969.2|964.2|970.6|965.6|969.1|964.1|59
1741569600000|2025-03-10 01:20:00|969.3|964.3|969.2|964.2|969.7|964.7|968.6|963.6|35
1741569900000|2025-03-10 01:25:00|969.1|964.1|968.3|963.3|969.5|964.5|968.2|963.2|55
1741570200000|2025-03-10 01:30:00|968.1|963.1|969.9|964.9|969.9|964.9|967.9|962.9|69
1741570500000|2025-03-10 01:35:00|969.8|964.8|968.8|963.8|969.8|964.8|968.4|963.4|64
1741570800000|2025-03-10 01:40:00|968.9|963.9|969.4|964.4|970.2|965.2|968.5|963.5|50
1741571100000|2025-03-10 01:45:00|969.5|964.5|968.3|963.3|969.6|964.6|967.8|962.8|58
1741571400000|2025-03-10 01:50:00|968.4|963.4|968.4|963.4|968.6|963.6|968.2|963.2|44
1741571700000|2025-03-10 01:55:00|968.3|963.3|967.8|962.8|968.6|963.6|967.7|962.7|40
1741572000000|2025-03-10 02:00:00|967|962|967.9|962.9|968|963|966.8|961.8|51
1741572300000|2025-03-10 02:05:00|968|963|966.6|961.6|968|963|966.4|961.4|62
1741572600000|2025-03-10 02:10:00|966.7|961.7|965.7|960.7|966.7|961.7|965.5|960.5|57
1741572900000|2025-03-10 02:15:00|965.6|960.6|966|961|966.1|961.1|965.4|960.4|32
1741573200000|2025-03-10 02:20:00|966.1|961.1|966.3|961.3|966.6|961.6|966|961|28
1741573500000|2025-03-10 02:25:00|966.2|961.2|966.6|961.6|966.8|961.8|966.2|961.2|33
1741573800000|2025-03-10 02:30:00|966.7|961.7|967.5|962.5|967.7|962.7|966.4|961.4|38
1741574100000|2025-03-10 02:35:00|967.4|962.4|967.6|962.6|968.3|963.3|967.4|962.4|38
1741574400000|2025-03-10 02:40:00|967.5|962.5|967.3|962.3|967.8|962.8|966.8|961.8|34
1741574700000|2025-03-10 02:45:00|967.2|962.2|966.8|961.8|967.3|962.3|966.6|961.6|31
1741575000000|2025-03-10 02:50:00|966.7|961.7|967.3|962.3|967.3|962.3|966.7|961.7|28
1741575300000|2025-03-10 02:55:00|967.2|962.2|966.5|961.5|967.2|962.2|966.3|961.3|29
1741575600000|2025-03-10 03:00:00|966.4|961.4|966.6|961.6|966.6|961.6|966.2|961.2|21
1741575900000|2025-03-10 03:05:00|966.5|961.5|966.7|961.7|966.8|961.8|966.4|961.4|27
1741576200000|2025-03-10 03:10:00|966.8|961.8|966.8|961.8|967|962|966.2|961.2|33
1741576500000|2025-03-10 03:15:00|966.7|961.7|967.2|962.2|967.3|962.3|966.5|961.5|32
1741576800000|2025-03-10 03:20:00|967.1|962.1|967.3|962.3|967.4|962.4|966.9|961.9|31
1741577100000|2025-03-10 03:25:00|967.4|962.4|967.2|962.2|967.9|962.9|967.1|962.1|23
1741577400000|2025-03-10 03:30:00|967.3|962.3|967.6|962.6|967.7|962.7|967.3|962.3|20
1741577700000|2025-03-10 03:35:00|967.5|962.5|967.8|962.8|967.9|962.9|967.3|962.3|17
1741578000000|2025-03-10 03:40:00|967.7|962.7|969.7|964.7|969.7|964.7|967.6|962.6|27
1741578300000|2025-03-10 03:45:00|969.8|964.8|970|965|970.2|965.2|969.4|964.4|35
1741578600000|2025-03-10 03:50:00|969.9|964.9|969.8|964.8|970.3|965.3|969.7|964.7|22
1741578900000|2025-03-10 03:55:00|969.7|964.7|969.3|964.3|969.9|964.9|969|964|30
1741579200000|2025-03-10 04:00:00|969.4|964.4|969.5|964.5|969.9|964.9|968.9|963.9|33
1741579500000|2025-03-10 04:05:00|969.3|964.3|969.5|964.5|969.7|964.7|969.2|964.2|19
1741579800000|2025-03-10 04:10:00|969.6|964.6|969.9|964.9|970.1|965.1|969.5|964.5|18
1741580100000|2025-03-10 04:15:00|970|965|969.4|964.4|970.2|965.2|969.4|964.4|13
1741580400000|2025-03-10 04:20:00|969.6|964.6|970.7|965.7|970.7|965.7|969.5|964.5|15
1741580700000|2025-03-10 04:25:00|970.6|965.6|970.3|965.3|970.6|965.6|970.2|965.2|28
1741581000000|2025-03-10 04:30:00|970.5|965.5|969.9|964.9|970.5|965.5|969.7|964.7|24
1741581300000|2025-03-10 04:35:00|969.8|964.8|969.6|964.6|969.9|964.9|969.2|964.2|24
1741581600000|2025-03-10 04:40:00|969.7|964.7|969.8|964.8|970.1|965.1|969.7|964.7|12
1741581900000|2025-03-10 04:45:00|969.9|964.9|969.9|964.9|970.4|965.4|969.8|964.8|27
1741582200000|2025-03-10 04:50:00|969.8|964.8|969.4|964.4|969.9|964.9|969.3|964.3|19
1741582500000|2025-03-10 04:55:00|969.3|964.3|969.6|964.6|969.6|964.6|969|964|20
1741582800000|2025-03-10 05:00:00|969.7|964.7|969|964|969.9|964.9|968.9|963.9|37
1741583100000|2025-03-10 05:05:00|968.9|963.9|969|964|969|964|968.7|963.7|33
1741583400000|2025-03-10 05:10:00|969.3|964.3|969.4|964.4|969.6|964.6|969|964|21
1741583700000|2025-03-10 05:15:00|969.5|964.5|969|964|969.5|964.5|968.7|963.7|25
1741584000000|2025-03-10 05:20:00|968.9|963.9|968.5|963.5|969|964|968.3|963.3|18
1741584300000|2025-03-10 05:25:00|968.6|963.6|968.3|963.3|968.7|963.7|968.2|963.2|30
1741584600000|2025-03-10 05:30:00|968|963|968.4|963.4|968.5|963.5|967.7|962.7|43
1741584900000|2025-03-10 05:35:00|968.5|963.5|968.9|963.9|969|964|968.3|963.3|37
1741585200000|2025-03-10 05:40:00|968.8|963.8|968.5|963.5|968.9|963.9|968.4|963.4|27
1741585500000|2025-03-10 05:45:00|968.4|963.4|968.1|963.1|968.9|963.9|968.1|963.1|57
1741585800000|2025-03-10 05:50:00|968|963|967|962|968|963|966.9|961.9|23
1741586100000|2025-03-10 05:55:00|966.9|961.9|967.3|962.3|967.5|962.5|966.7|961.7|28
1741586400000|2025-03-10 06:00:00|967.5|962.5|968.6|963.6|968.6|963.6|967.3|962.3|45
1741586700000|2025-03-10 06:05:00|968.7|963.7|968.7|963.7|969.3|964.3|968.5|963.5|44
1741587000000|2025-03-10 06:10:00|968.6|963.6|968.2|963.2|968.9|963.9|967.8|962.8|52
1741587300000|2025-03-10 06:15:00|968.1|963.1|968.1|963.1|968.9|963.9|968|963|43
1741587600000|2025-03-10 06:20:00|967.9|962.9|967.8|962.8|968.7|963.7|967.7|962.7|50
1741587900000|2025-03-10 06:25:00|967.7|962.7|967.8|962.8|968.3|963.3|967.6|962.6|31
1741588200000|2025-03-10 06:30:00|967.7|962.7|967.1|962.1|967.9|962.9|966.1|961.1|60
1741588500000|2025-03-10 06:35:00|967.2|962.2|967.6|962.6|968.3|963.3|967.1|962.1|41
1741588800000|2025-03-10 06:40:00|967.4|962.4|969.2|964.2|970|964.2|967.1|961.1|30
1741589100000|2025-03-10 06:45:00|969.3|964.3|970|965|970.1|965.1|969.3|964.3|43
1741589400000|2025-03-10 06:50:00|970.1|965.1|969.1|964.1|970.2|965.2|969.1|964.1|44
1741589700000|2025-03-10 06:55:00|969.2|964.2|969.4|964.4|969.7|964.7|968.8|963.8|33
1741590000000|2025-03-10 07:00:00|969.5|964.5|971.6|966.6|971.6|966.6|968.7|963.7|74
1741590300000|2025-03-10 07:05:00|971.2|966.2|971.2|966.2|971.7|966.7|970.2|965.2|53
1741590600000|2025-03-10 07:10:00|971.4|966.4|971.6|966.6|972|967|971.1|966.1|46
1741590900000|2025-03-10 07:15:00|971.9|966.9|971.7|966.7|972.1|967.1|970.6|965.6|67
1741591200000|2025-03-10 07:20:00|971.6|966.6|970.6|965.6|971.6|966.6|970.4|965.4|60
1741591500000|2025-03-10 07:25:00|970.8|965.8|972.1|967.1|972.2|967.2|970.7|965.7|42
1741591800000|2025-03-10 07:30:00|971.8|966.8|973.8|968.8|974.1|969.1|971.8|966.8|74
1741592100000|2025-03-10 07:35:00|973.7|968.7|975.1|970.1|975.3|970.3|973.6|968.6|45
1741592400000|2025-03-10 07:40:00|975.2|970.2|975.6|970.6|975.9|970.9|975.1|970.1|46
1741592700000|2025-03-10 07:45:00|975.5|970.5|973.5|968.5|975.5|970.5|973.3|968.3|68
1741593000000|2025-03-10 07:50:00|973.6|968.6|974|969|975.3|970.3|973.3|968.3|101
1741593300000|2025-03-10 07:55:00|974.1|969.1|974.3|969.3|975.3|970.3|973.3|968.3|105
1741593600000|2025-03-10 08:00:00|974.6|969.6|974.6|969.6|976.5|971.5|974.2|969.2|121
1741593900000|2025-03-10 08:05:00|974.7|969.7|974.7|969.7|975.7|970.7|973.3|968.3|75
1741594200000|2025-03-10 08:10:00|975.1|970.1|973.3|968.3|975.1|970.1|972.9|967.9|77
1741594500000|2025-03-10 08:15:00|973.5|968.5|971.3|966.3|973.6|968.6|971|966|77
1741594800000|2025-03-10 08:20:00|971.5|966.5|972.8|967.8|972.8|967.8|971.2|966.2|66
1741595100000|2025-03-10 08:25:00|973.1|968.1|972.3|967.3|974|969|972.3|967.3|68
1741595400000|2025-03-10 08:30:00|972.2|967.2|972.5|967.5|973|968|972|967|54
1741595700000|2025-03-10 08:35:00|973.1|968.1|973.1|968.1|973.6|968.6|971.6|966.6|59
1741596000000|2025-03-10 08:40:00|973.2|968.2|972.3|967.3|973.9|968.9|971.8|966.8|94
1741596300000|2025-03-10 08:45:00|972.1|967.1|970.2|965.2|972.6|967.6|970.2|965.2|57
1741596600000|2025-03-10 08:50:00|970|965|970.1|965.1|970.8|965.8|969.2|964.2|84
1741596900000|2025-03-10 08:55:00|970.2|965.2|970.6|965.6|970.7|965.7|969.7|964.7|80
1741597200000|2025-03-10 09:00:00|970.7|965.7|973.5|968.5|973.5|968.5|970.2|965.2|89
1741597500000|2025-03-10 09:05:00|973.7|968.7|972.5|967.5|974.5|969.5|972.5|967.5|73
1741597800000|2025-03-10 09:10:00|972.7|967.7|973.6|968.6|973.6|968.6|972.1|967.1|52
1741598100000|2025-03-10 09:15:00|973.7|968.7|975.5|970.5|976.3|971.3|973.6|968.6|73
1741598400000|2025-03-10 09:20:00|975.7|970.7|975.5|970.5|976.5|971.5|974.3|969.3|112
1741598700000|2025-03-10 09:25:00|975.7|970.7|976.3|971.3|976.4|971.4|975.2|970.2|69
1741599000000|2025-03-10 09:30:00|976.8|971.8|976.4|971.4|979|974|976.3|971.3|124
1741599300000|2025-03-10 09:35:00|976.6|971.6|976.9|971.9|977.9|972.9|975.9|970.9|126
1741599600000|2025-03-10 09:40:00|977|972|978.7|973.7|979.3|974.3|977|972|119
1741599900000|2025-03-10 09:45:00|978.8|973.8|977.1|972.1|979.1|974.1|977.1|972.1|77
1741600200000|2025-03-10 09:50:00|977.2|972.2|975.1|970.1|977.3|972.3|973.8|968.8|82
1741600500000|2025-03-10 09:55:00|975.2|970.2|975|970|976.2|971.2|974.5|969.5|107
1741600800000|2025-03-10 10:00:00|975.2|970.2|976|971|976.2|971.2|975|970|82
1741601100000|2025-03-10 10:05:00|976.1|971.1|975.3|970.3|976.2|971.2|975.1|970.1|74
1741601400000|2025-03-10 10:10:00|975.2|970.2|975.9|970.9|976.3|971.3|974.7|969.7|59
1741601700000|2025-03-10 10:15:00|975.8|970.8|975.1|970.1|976.4|971.4|974.8|969.8|69
1741602000000|2025-03-10 10:20:00|975|970|974.2|969.2|975.3|970.3|973.9|968.9|58
1741602300000|2025-03-10 10:25:00|974.1|969.1|973.4|968.4|975|970|973.4|968.4|66
1741602600000|2025-03-10 10:30:00|973.6|968.6|973.4|968.4|973.9|968.9|972|967|79
1741602900000|2025-03-10 10:35:00|973.2|968.2|974.1|969.1|974.3|969.3|973.1|968.1|53
1741603200000|2025-03-10 10:40:00|974.2|969.2|972.1|967.1|974.9|969.9|971.9|966.9|96
1741603500000|2025-03-10 10:45:00|972.2|967.2|972.7|967.7|972.9|967.9|971.9|966.9|44
1741603800000|2025-03-10 10:50:00|972.9|967.9|974.3|969.3|974.7|969.7|972.8|967.8|59
1741604100000|2025-03-10 10:55:00|974.2|969.2|973.9|968.9|975|970|973.8|968.8|55
1741604400000|2025-03-10 11:00:00|974|969|972.1|967.1|974.4|969.4|971.6|966.6|125
1741604700000|2025-03-10 11:05:00|971.9|966.9|973.5|968.5|973.5|968.5|971.7|966.7|130
1741605000000|2025-03-10 11:10:00|973.4|968.4|973.5|968.5|974|969|972.6|967.6|75
1741605300000|2025-03-10 11:15:00|973.4|968.4|974.8|969.8|974.9|969.9|973.1|968.1|50
1741605600000|2025-03-10 11:20:00|974.7|969.7|975|970|975.7|970.7|974.2|969.2|82
1741605900000|2025-03-10 11:25:00|975.2|970.2|973|968|975.2|970.2|972.9|967.9|64
1741606200000|2025-03-10 11:30:00|973.3|968.3|973.8|968.8|973.8|968.8|971.7|966.7|78
1741606500000|2025-03-10 11:35:00|973.7|968.7|971.4|966.4|973.7|968.7|971.4|966.4|53
1741606800000|2025-03-10 11:40:00|971.3|966.3|972.7|967.7|973|968|971|966|43
1741607100000|2025-03-10 11:45:00|972.5|967.5|972.9|967.9|973.2|968.2|971.9|966.9|39
1741607400000|2025-03-10 11:50:00|973|968|974.7|969.7|975.4|970.4|973|968|49
1741607700000|2025-03-10 11:55:00|974.6|969.6|974.1|969.1|974.9|969.9|973.8|968.8|53
1741608000000|2025-03-10 12:00:00|974|969|975.5|970.5|976.1|971.1|974|969|69
1741608300000|2025-03-10 12:05:00|975.4|970.4|975|970|975.5|970.5|974.5|969.5|52
1741608600000|2025-03-10 12:10:00|974.8|969.8|973.3|968.3|974.9|969.9|972.8|967.8|71
1741608900000|2025-03-10 12:15:00|973.1|968.1|972.5|967.5|973.6|968.6|972.2|967.2|73
1741609200000|2025-03-10 12:20:00|972.3|967.3|971.3|966.3|972.3|967.3|970|965|108
1741609500000|2025-03-10 12:25:00|971.4|966.4|972.5|967.5|972.6|967.6|970.8|965.8|58
1741609800000|2025-03-10 12:30:00|972.3|967.3|971.4|966.4|972.4|967.4|970.3|965.3|66
1741610100000|2025-03-10 12:35:00|971.3|966.3|971.3|966.3|972.1|967.1|970.9|965.9|52
1741610400000|2025-03-10 12:40:00|971.4|966.4|973.1|968.1|973.5|968.5|971|966|71
1741610700000|2025-03-10 12:45:00|972.9|967.9|974.3|969.3|974.5|969.5|972.9|967.9|77
1741611000000|2025-03-10 12:50:00|974.2|969.2|975.5|970.5|975.5|970.5|974|969|56
1741611300000|2025-03-10 12:55:00|975.6|970.6|975|970|976.4|971.4|974.5|969.5|54
1741611600000|2025-03-10 13:00:00|975.1|970.1|974.4|969.4|976.9|971.9|974.2|969.2|127
1741611900000|2025-03-10 13:05:00|974.5|969.5|974.9|969.9|975.3|970.3|972.6|967.6|94
1741612200000|2025-03-10 13:10:00|975|970|975.7|970.7|976.3|971.3|974.8|969.8|110
1741612500000|2025-03-10 13:15:00|975.8|970.8|976.6|971.6|976.8|971.8|975.7|970.7|80
1741612800000|2025-03-10 13:20:00|976.7|971.7|975|970|976.9|971.9|974.3|969.3|73
1741613100000|2025-03-10 13:25:00|974.9|969.9|974.4|969.4|975.2|970.2|973.5|968.5|82
1741613400000|2025-03-10 13:30:00|974.3|969.3|974.1|969.1|975.9|970.9|972.7|967.7|166
1741613700000|2025-03-10 13:35:00|974.4|969.4|972.6|967.6|975|970|972.6|967.6|188
1741614000000|2025-03-10 13:40:00|972.5|967.5|972.7|967.7|973.7|968.7|972|967|144
1741614300000|2025-03-10 13:45:00|972.8|967.8|971.1|966.1|972.9|967.9|969.5|964.5|155
1741614600000|2025-03-10 13:50:00|971|966|970|965|971.9|966.9|969.8|964.8|177
1741614900000|2025-03-10 13:55:00|970.1|965.1|969.4|964.4|970.4|965.4|969.1|964.1|136
1741615200000|2025-03-10 14:00:00|969|964|969.8|964.8|971.8|966.8|968.5|963.5|155
1741615500000|2025-03-10 14:05:00|969.7|964.7|972.2|967.2|973|968|969.7|964.7|117
1741615800000|2025-03-10 14:10:00|972|967|974.5|969.5|975.1|970.1|971.5|966.5|139
1741616100000|2025-03-10 14:15:00|974.6|969.6|972.8|967.8|974.8|969.8|972.6|967.6|136
1741616400000|2025-03-10 14:20:00|973.2|968.2|971.4|966.4|973.3|968.3|970.9|965.9|108
1741616700000|2025-03-10 14:25:00|971.5|966.5|970.3|965.3|972.6|967.6|970.2|965.2|134
1741617000000|2025-03-10 14:30:00|970.2|965.2|969.3|964.3|971.5|966.5|969.3|964.3|124
1741617300000|2025-03-10 14:35:00|969.2|964.2|970.3|965.3|971.5|966.5|969|964|143
1741617600000|2025-03-10 14:40:00|970.1|965.1|968.6|963.6|970.6|965.6|968.4|963.4|113
1741617900000|2025-03-10 14:45:00|968.7|963.7|968.7|963.7|970.2|965.2|967.8|962.8|117
1741618200000|2025-03-10 14:50:00|968.6|963.6|967.8|962.8|968.8|963.8|967.3|962.3|77
1741618500000|2025-03-10 14:55:00|967.9|962.9|968|963|968|963|966.9|961.9|77
1741618800000|2025-03-10 15:00:00|968.1|963.1|968|963|969.8|964.8|967.9|962.9|119
1741619100000|2025-03-10 15:05:00|967.9|962.9|968.7|963.7|969.2|964.2|967.7|962.7|107
1741619400000|2025-03-10 15:10:00|968.6|963.6|969.4|964.4|970.1|965.1|968.5|963.5|85
1741619700000|2025-03-10 15:15:00|969.5|964.5|969.6|964.6|970.2|965.2|968.6|963.6|84
1741620000000|2025-03-10 15:20:00|969.8|964.8|970.8|965.8|971|966|969.4|964.4|66
1741620300000|2025-03-10 15:25:00|970.9|965.9|971.4|966.4|972|967|970.9|965.9|60
1741620600000|2025-03-10 15:30:00|971.6|966.6|971.4|966.4|972.3|967.3|971.2|966.2|59
1741620900000|2025-03-10 15:35:00|971.6|966.6|971|966|972.9|967.9|970.9|965.9|67
1741621200000|2025-03-10 15:40:00|970.8|965.8|970.5|965.5|971.6|966.6|970.1|965.1|79
1741621500000|2025-03-10 15:45:00|970.2|965.2|971.3|966.3|971.8|966.8|969.9|964.9|56
1741621800000|2025-03-10 15:50:00|971.5|966.5|971|966|971.6|966.6|970.7|965.7|53
1741622100000|2025-03-10 15:55:00|971.1|966.1|970.6|965.6|971.3|966.3|970|965|46
1741622400000|2025-03-10 16:00:00|970.5|965.5|970.5|965.5|971.8|966.8|969.7|964.7|62
1741622700000|2025-03-10 16:05:00|970.4|965.4|969.4|964.4|970.4|965.4|968.9|963.9|42
1741623000000|2025-03-10 16:10:00|969.6|964.6|969.3|964.3|970.2|965.2|969.2|964.2|38
1741623300000|2025-03-10 16:15:00|969.4|964.4|967.4|962.4|969.4|964.4|967|962|49
1741623600000|2025-03-10 16:20:00|967.5|962.5|967.7|962.7|968.5|963.5|967.2|962.2|40
1741623900000|2025-03-10 16:25:00|967.6|962.6|967.7|962.7|967.9|962.9|967.5|962.5|31
1741624200000|2025-03-10 16:30:00|967.8|962.8|968.4|963.4|968.8|963.8|967.6|962.6|43
1741624500000|2025-03-10 16:35:00|968.3|963.3|966.8|961.8|968.3|963.3|965.7|960.7|63
1741624800000|2025-03-10 16:40:00|966.7|961.7|965.9|960.9|966.9|961.9|965.8|960.8|33
1741625100000|2025-03-10 16:45:00|966|961|966.1|961.1|966.7|961.7|965.3|960.3|47
1741625400000|2025-03-10 16:50:00|966.5|961.5|966.2|961.2|966.6|961.6|965.8|960.8|47
1741625700000|2025-03-10 16:55:00|966.1|961.1|965.2|960.2|966.1|961.1|964.7|959.7|79
1741626000000|2025-03-10 17:00:00|965|960|965.7|960.7|965.8|960.8|964|959|82
1741626300000|2025-03-10 17:05:00|965.8|960.8|966.2|961.2|966.3|961.3|965.6|960.6|31
1741626600000|2025-03-10 17:10:00|966|961|966.2|961.2|966.3|961.3|965.1|960.1|53
1741626900000|2025-03-10 17:15:00|966.3|961.3|966|961|967.4|962.4|965.9|960.9|59
1741627200000|2025-03-10 17:20:00|965.9|960.9|966.9|961.9|966.9|961.9|965.6|960.6|78
1741627500000|2025-03-10 17:25:00|967|962|966.4|961.4|967.1|962.1|966.2|961.2|73
1741627800000|2025-03-10 17:30:00|966.5|961.5|965.1|960.1|966.5|961.5|965|960|79
1741628100000|2025-03-10 17:35:00|965.2|960.2|965.2|960.2|965.8|960.8|964.7|959.7|51
1741628400000|2025-03-10 17:40:00|965.3|960.3|965.5|960.5|965.8|960.8|964.3|959.3|50
1741628700000|2025-03-10 17:45:00|965.4|960.4|965.1|960.1|965.8|960.8|965.1|960.1|30
1741629000000|2025-03-10 17:50:00|965.2|960.2|965.4|960.4|965.6|960.6|964.9|959.9|45
1741629300000|2025-03-10 17:55:00|965.2|960.2|964.9|959.9|965.6|960.6|964.7|959.7|39
1741629600000|2025-03-10 18:00:00|964.8|959.8|963.5|958.5|964.8|959.8|963.4|958.4|48
1741629900000|2025-03-10 18:05:00|963.4|958.4|963.8|958.8|963.9|958.9|962.9|957.9|67
1741630200000|2025-03-10 18:10:00|964|959|964|959|965.8|960.8|963.8|958.8|163
1741630500000|2025-03-10 18:15:00|963.9|958.9|963.3|958.3|964.4|959.4|963.3|958.3|61
1741630800000|2025-03-10 18:20:00|963.4|958.4|964|959|964.1|959.1|963.3|958.3|64
1741631100000|2025-03-10 18:25:00|964.1|959.1|963.2|958.2|964.2|959.2|962.8|957.8|65
1741631400000|2025-03-10 18:30:00|963.3|958.3|963.4|958.4|963.9|958.9|963.1|958.1|56
1741631700000|2025-03-10 18:35:00|963.3|958.3|963.2|958.2|963.7|958.7|963|958|40
1741632000000|2025-03-10 18:40:00|963.3|958.3|963.3|958.3|963.8|958.8|963.2|958.2|54
1741632300000|2025-03-10 18:45:00|963.5|958.5|964.2|959.2|964.3|959.3|963.5|958.5|60
1741632600000|2025-03-10 18:50:00|964.1|959.1|963.3|958.3|964.2|959.2|963.3|958.3|51
1741632900000|2025-03-10 18:55:00|963.4|958.4|962.8|957.8|963.4|958.4|962.7|957.7|80
1741633200000|2025-03-10 19:00:00|962.7|957.7|962.7|957.7|963.1|958.1|962.4|957.4|67
1741633500000|2025-03-10 19:05:00|962.8|957.8|961.5|956.5|963.1|958.1|961.4|956.4|74
1741633800000|2025-03-10 19:10:00|961.4|956.4|962|957|962|957|960.9|955.9|53
1741634100000|2025-03-10 19:15:00|961.9|956.9|963.4|958.4|963.5|958.5|961.8|956.8|83
1741634400000|2025-03-10 19:20:00|963.5|958.5|964.8|959.8|964.8|959.8|963.5|958.5|60
1741634700000|2025-03-10 19:25:00|964.9|959.9|964.5|959.5|965.5|960.5|964.4|959.4|52
1741635000000|2025-03-10 19:30:00|964.6|959.6|964.5|959.5|964.8|959.8|964|959|77
1741635300000|2025-03-10 19:35:00|964.6|959.6|963.8|958.8|964.9|959.9|963.5|958.5|73
1741635600000|2025-03-10 19:40:00|963.7|958.7|963.1|958.1|963.8|958.8|963.1|958.1|70
1741635900000|2025-03-10 19:45:00|963.2|958.2|963.2|958.2|963.4|958.4|963|958|68
1741636200000|2025-03-10 19:50:00|963.3|958.3|962.8|957.8|963.7|958.7|962.7|957.7|46
1741636500000|2025-03-10 19:55:00|963|958|962.5|957.5|963.1|958.1|962.2|957.2|54
1741636800000|2025-03-10 20:00:00|962.3|957.3|963.3|958.3|963.8|958.8|962.1|957.1|50
1741637100000|2025-03-10 20:05:00|963.2|958.2|963.3|958.3|963.4|958.4|963.1|958.1|21
1741637400000|2025-03-10 20:10:00|963.2|958.2|963.1|958.1|963.6|958.6|963.1|958.1|29
1741637700000|2025-03-10 20:15:00|963.2|958.2|963.8|958.8|963.9|958.9|963.2|958.2|31
1741638000000|2025-03-10 20:20:00|963.7|958.7|963.5|958.5|963.8|958.8|963.3|958.3|13
1741638300000|2025-03-10 20:25:00|963.4|958.4|964|959|964.1|959.1|963|958|27
1741638600000|2025-03-10 20:30:00|963.9|958.9|963|958|963.9|958.9|963|958|19
1741638900000|2025-03-10 20:35:00|962.9|957.9|963.1|958.1|963.3|958.3|962.9|957.9|15
1741639200000|2025-03-10 20:40:00|963|958|963.5|958.5|963.5|958.5|962.9|957.9|21
1741639500000|2025-03-10 20:45:00|963.6|958.6|963.8|958.8|964.5|959.5|963.6|958.6|27
1741639800000|2025-03-10 20:50:00|963.9|958.9|963|958|963.9|958.9|962.8|957.8|17
1741640100000|2025-03-10 20:55:00|962.9|957.9|963.3|958.3|963.4|958.4|962.9|957.9|26
1741644000000|2025-03-10 22:00:00|962.9|957.9|963.4|958.4|963.8|958.8|962.9|957.9|12
1741644300000|2025-03-10 22:05:00|963.3|958.3|963.1|958.1|963.3|958.3|962.9|957.9|8
1741644600000|2025-03-10 22:10:00|963.2|958.2|962.2|957.2|963.2|958.2|962|957|18
1741644900000|2025-03-10 22:15:00|962.1|957.1|962.4|957.4|962.7|957.7|962.1|957.1|27
1741645200000|2025-03-10 22:20:00|962.2|957.2|961.7|956.7|962.5|957.5|961.7|956.7|20
1741645500000|2025-03-10 22:25:00|961.6|956.6|961.6|956.6|961.8|956.8|961.5|956.5|12
1741645800000|2025-03-10 22:30:00|961.8|956.8|961.4|956.4|962.1|957.1|961.4|956.4|15
1741646100000|2025-03-10 22:35:00|961.3|956.3|960.8|955.8|961.3|956.3|960.7|955.7|18
1741646400000|2025-03-10 22:40:00|960.7|955.7|961.6|956.6|961.7|956.7|960.7|955.7|17
1741646700000|2025-03-10 22:45:00|961.5|956.5|961.6|956.6|962|957|961.5|956.5|16
1741647000000|2025-03-10 22:50:00|961.5|956.5|961.9|956.9|961.9|956.9|961.3|956.3|17
1741647300000|2025-03-10 22:55:00|961.6|956.6|961.7|956.7|961.7|956.7|961.1|956.1|16
1741647600000|2025-03-10 23:00:00|961.8|956.8|961.9|956.9|962.1|957.1|961.3|956.3|21
1741647900000|2025-03-10 23:05:00|961.8|956.8|961.7|956.7|962.1|957.1|961.6|956.6|11
1741648200000|2025-03-10 23:10:00|961.6|956.6|960.9|955.9|961.6|956.6|960.8|955.8|12
1741648500000|2025-03-10 23:15:00|960.8|955.8|960.8|955.8|961.3|956.3|960.6|955.6|29
1741648800000|2025-03-10 23:20:00|960.9|955.9|960.7|955.7|961|956|960.6|955.6|20
1741649100000|2025-03-10 23:25:00|960.6|955.6|960.6|955.6|960.7|955.7|960.5|955.5|7
1741649400000|2025-03-10 23:30:00|960.5|955.5|960.1|955.1|960.9|955.9|959.8|954.8|21
1741649700000|2025-03-10 23:35:00|960.2|955.2|960.4|955.4|960.4|955.4|959.7|954.7|37
1741650000000|2025-03-10 23:40:00|960.3|955.3|960|955|960.4|955.4|959.8|954.8|18
1741650300000|2025-03-10 23:45:00|960.2|955.2|960.2|955.2|960.5|955.5|960|955|46
1741650600000|2025-03-10 23:50:00|960.3|955.3|960.6|955.6|960.6|955.6|960.1|955.1|23
1741650900000|2025-03-10 23:55:00|960.5|955.5|960.1|955.1|960.6|955.6|960|955|13
1741651200000|2025-03-11 00:00:00|960.3|955.3|961.1|956.1|961.3|956.3|960.3|955.3|50
1741651500000|2025-03-11 00:05:00|961|956|963.2|954.8|963.3|956.4|960.9|954|41
1741651800000|2025-03-11 00:10:00|963.1|954.7|963.2|954.6|963.5|955.2|962.6|954.2|58
1741652100000|2025-03-11 00:15:00|963|954.7|962.5|957.5|964.2|957.7|961.5|954.7|57
1741652400000|2025-03-11 00:20:00|964|955.9|961.7|956.7|964.1|957.2|961.4|954.9|42
1741652700000|2025-03-11 00:25:00|961.8|956.8|961.4|956.4|961.8|956.8|960.9|955.9|36
1741653000000|2025-03-11 00:30:00|961.3|956.3|960.3|955.3|961.4|956.4|960.3|955.3|38
1741653300000|2025-03-11 00:35:00|959.9|954.9|960.3|955.3|960.5|955.5|959.9|954.9|35
1741653600000|2025-03-11 00:40:00|960.4|955.4|959.8|954.8|960.7|955.7|959.7|954.7|22
1741653900000|2025-03-11 00:45:00|959.7|954.7|958.9|953.9|960.2|955.2|958.9|953.9|43
1741654200000|2025-03-11 00:50:00|959|954|959.7|954.7|959.7|954.7|958.3|953.3|59
1741654500000|2025-03-11 00:55:00|959.6|954.6|959.7|954.7|959.8|954.8|959.3|954.3|33
1741654800000|2025-03-11 01:00:00|959.9|954.9|958.2|953.2|960.4|955.4|958.1|953.1|85
1741655100000|2025-03-11 01:05:00|958.3|953.3|958.3|953.3|958.7|953.7|957.3|952.3|70
1741655400000|2025-03-11 01:10:00|958.1|953.1|957.5|952.5|958.3|953.3|957.4|952.4|40
1741655700000|2025-03-11 01:15:00|957.7|952.7|958.4|953.4|958.4|953.4|957.5|952.5|42
1741656000000|2025-03-11 01:20:00|958.3|953.3|959.3|954.3|959.4|954.4|958.3|953.3|37
1741656300000|2025-03-11 01:25:00|959.2|954.2|959.4|954.4|959.4|954.4|958.4|953.4|29
1741656600000|2025-03-11 01:30:00|959.2|954.2|959.4|954.4|960|955|958.9|953.9|42
1741656900000|2025-03-11 01:35:00|959.5|954.5|960.9|955.9|960.9|955.9|959.5|954.5|32
1741657200000|2025-03-11 01:40:00|961|956|961.4|956.4|961.4|956.4|960.8|955.8|30
1741657500000|2025-03-11 01:45:00|961.3|956.3|960.7|955.7|961.3|956.3|960.6|955.6|35
1741657800000|2025-03-11 01:50:00|960.4|955.4|960.2|955.2|961|956|960.2|955.2|37
1741658100000|2025-03-11 01:55:00|960.1|955.1|960|955|960.3|955.3|959.7|954.7|32
1741658400000|2025-03-11 02:00:00|959.8|954.8|960.2|955.2|960.5|955.5|959.3|954.3|49
1741658700000|2025-03-11 02:05:00|960.3|955.3|962.9|957.9|963.1|958.1|960.3|955.3|54
1741659000000|2025-03-11 02:10:00|962.8|957.8|963.3|958.3|964.2|959.2|962.7|957.7|55
1741659300000|2025-03-11 02:15:00|963.2|958.2|963.4|958.4|964|959|962.5|957.5|58
1741659600000|2025-03-11 02:20:00|963.3|958.3|964.3|959.3|965.2|960.2|963.1|958.1|108
1741659900000|2025-03-11 02:25:00|964.2|959.2|964.4|959.4|964.6|959.6|963.3|958.3|58
1741660200000|2025-03-11 02:30:00|964.3|959.3|963.2|958.2|964.5|959.5|963.1|958.1|43
1741660500000|2025-03-11 02:35:00|963.4|958.4|964.2|959.2|964.2|959.2|963.1|958.1|59
1741660800000|2025-03-11 02:40:00|964|959|963.4|958.4|964.3|959.3|963.3|958.3|41
1741661100000|2025-03-11 02:45:00|963.5|958.5|962.9|957.9|963.5|958.5|962.7|957.7|35
1741661400000|2025-03-11 02:50:00|963|958|963.8|958.8|963.9|958.9|962.8|957.8|33
1741661700000|2025-03-11 02:55:00|963.6|958.6|964|959|964.6|959.6|963.6|958.6|29
1741662000000|2025-03-11 03:00:00|964.1|959.1|964.9|959.9|965.5|960.5|964.1|959.1|38
1741662300000|2025-03-11 03:05:00|965|960|965.2|960.2|965.5|960.5|964.8|959.8|36
1741662600000|2025-03-11 03:10:00|965.1|960.1|965.4|960.4|965.7|960.7|965|960|25
1741662900000|2025-03-11 03:15:00|965.6|960.6|965.1|960.1|965.8|960.8|964.7|959.7|59
1741663200000|2025-03-11 03:20:00|965|960|965.4|960.4|965.4|960.4|964.4|959.4|29
1741663500000|2025-03-11 03:25:00|965.2|960.2|964.7|959.7|965.5|960.5|964.5|959.5|22
1741663800000|2025-03-11 03:30:00|964.6|959.6|964.6|959.6|964.9|959.9|964.4|959.4|21
1741664100000|2025-03-11 03:35:00|964.8|959.8|965.8|960.8|965.9|960.9|964.8|959.8|24
1741664400000|2025-03-11 03:40:00|966|961|965.7|960.7|966.5|961.5|965.6|960.6|45
1741664700000|2025-03-11 03:45:00|965.6|960.6|966.2|961.2|966.2|961.2|965.3|960.3|24
1741665000000|2025-03-11 03:50:00|966.3|961.3|966.7|961.7|966.8|961.8|966.2|961.2|15
1741665300000|2025-03-11 03:55:00|966.5|961.5|967.2|962.2|967.2|962.2|966.5|961.5|18
1741665600000|2025-03-11 04:00:00|966.9|961.9|965.9|960.9|967.6|962.6|965.9|960.9|32
1741665900000|2025-03-11 04:05:00|965.7|960.7|965.9|960.9|966.1|961.1|965.5|960.5|18
1741666200000|2025-03-11 04:10:00|965.8|960.8|965.9|960.9|966.1|961.1|965.7|960.7|11
1741666500000|2025-03-11 04:15:00|966|961|965.3|960.3|966.4|961.4|965.3|960.3|24
1741666800000|2025-03-11 04:20:00|965.2|960.2|965.8|960.8|965.8|960.8|965|960|16
1741667100000|2025-03-11 04:25:00|965.7|960.7|966|961|966.2|961.2|965.7|960.7|16
1741667400000|2025-03-11 04:30:00|966.1|961.1|966|961|966.4|961.4|965.8|960.8|17
1741667700000|2025-03-11 04:35:00|965.9|960.9|965.3|960.3|966.1|961.1|965.3|960.3|17
1741668000000|2025-03-11 04:40:00|965.2|960.2|965.3|960.3|965.3|960.3|965|960|12
1741668300000|2025-03-11 04:45:00|965.4|960.4|964.6|959.6|965.4|960.4|964.6|959.6|11
1741668600000|2025-03-11 04:50:00|964.5|959.5|964.3|959.3|964.8|959.8|964.3|959.3|9
1741668900000|2025-03-11 04:55:00|964.4|959.4|964.7|959.7|964.9|959.9|964.4|959.4|10
1741669200000|2025-03-11 05:00:00|964.5|959.5|964|959|965|960|964|959|37
1741669500000|2025-03-11 05:05:00|963.9|958.9|963.8|958.8|964|959|963.6|958.6|18
1741669800000|2025-03-11 05:10:00|963.6|958.6|963.7|958.7|963.9|958.9|963.5|958.5|6
1741670100000|2025-03-11 05:15:00|963.9|958.9|964.1|959.1|964.3|959.3|963.7|958.7|21
1741670400000|2025-03-11 05:20:00|964|959|963.8|958.8|964|959|963.6|958.6|12
1741670700000|2025-03-11 05:25:00|963.7|958.7|963.1|958.1|963.7|958.7|962.9|957.9|12
1741671000000|2025-03-11 05:30:00|963.3|958.3|963.8|958.8|963.8|958.8|963.2|958.2|17
1741671300000|2025-03-11 05:35:00|963.9|958.9|962.8|957.8|963.9|958.9|962.8|957.8|15
1741671600000|2025-03-11 05:40:00|962.6|957.6|962.3|957.3|962.6|957.6|962.1|957.1|19
1741671900000|2025-03-11 05:45:00|962.2|957.2|961.1|956.1|962.2|957.2|960.7|955.7|39
1741672200000|2025-03-11 05:50:00|961.3|956.3|961.3|956.3|961.4|956.4|960.8|955.8|28
1741672500000|2025-03-11 05:55:00|961.2|956.2|961.8|956.8|961.8|956.8|960.4|955.4|34
1741672800000|2025-03-11 06:00:00|961.9|956.9|960.6|955.6|962|957|960.6|955.6|36
1741673100000|2025-03-11 06:05:00|960.4|955.4|962|957|962.1|957.1|960.4|955.4|25
1741673400000|2025-03-11 06:10:00|961.8|956.8|961.3|956.3|961.8|956.8|960.7|955.7|26
1741673700000|2025-03-11 06:15:00|961.4|956.4|960.6|955.6|961.4|956.4|960.6|955.6|28
1741674000000|2025-03-11 06:20:00|960.5|955.5|962.1|957.1|962.1|957.1|960.3|955.3|79
1741674300000|2025-03-11 06:25:00|962.2|957.2|962.5|957.5|962.5|957.5|961.5|956.5|54
1741674600000|2025-03-11 06:30:00|962.6|957.6|962.7|957.7|963.6|958.6|962.4|957.4|60
1741674900000|2025-03-11 06:35:00|962.6|957.6|961.5|956.5|963.1|958.1|961.2|956.2|45
1741675200000|2025-03-11 06:40:00|961.6|956.6|962.1|957.1|962.3|957.3|961.3|956.3|37
1741675500000|2025-03-11 06:45:00|962.2|957.2|962.4|957.4|962.5|957.5|961.4|956.4|59
1741675800000|2025-03-11 06:50:00|962.1|957.1|962.3|957.3|962.7|957.7|961.4|956.4|65
1741676100000|2025-03-11 06:55:00|962.5|957.5|963.3|958.3|963.9|958.9|962.2|957.2|53
1741676400000|2025-03-11 07:00:00|963.2|958.2|961.2|956.2|963.2|958.2|961.1|956.1|67
1741676700000|2025-03-11 07:05:00|961.1|956.1|963.7|958.7|964.6|959.6|960.6|955.6|61
1741677000000|2025-03-11 07:10:00|963.8|958.8|962.6|957.6|964.7|959.7|962.6|957.6|76
1741677300000|2025-03-11 07:15:00|962.7|957.7|962.8|957.8|963|958|962|957|71
1741677600000|2025-03-11 07:20:00|962.9|957.9|965|960|965.2|960.2|962.8|957.8|35
1741677900000|2025-03-11 07:25:00|965.1|960.1|964.8|959.8|966.1|961.1|964.6|959.6|69
1741678200000|2025-03-11 07:30:00|964.9|959.9|963.9|958.9|965.1|960.1|963.5|958.5|70
1741678500000|2025-03-11 07:35:00|963.8|958.8|964.9|959.9|965.1|960.1|963.6|958.6|50
1741678800000|2025-03-11 07:40:00|965|960|964.6|959.6|965.5|960.5|964.5|959.5|54
1741679100000|2025-03-11 07:45:00|964.5|959.5|965.1|960.1|966.1|961.1|964.5|959.5|79
1741679400000|2025-03-11 07:50:00|965|960|964.5|959.5|965.1|960.1|963.2|958.2|55
1741679700000|2025-03-11 07:55:00|964.6|959.6|964.8|959.8|965.4|960.4|964.3|959.3|85
1741680000000|2025-03-11 08:00:00|964.9|959.9|963.6|958.6|964.9|959.9|962.7|957.7|94
1741680300000|2025-03-11 08:05:00|963.7|958.7|963.5|958.5|964.5|959.5|963|958|71
1741680600000|2025-03-11 08:10:00|963.4|958.4|965.5|960.5|965.6|960.6|962.9|957.9|86
1741680900000|2025-03-11 08:15:00|965.6|960.6|965.5|960.5|966.5|961.5|965.2|960.2|62
1741681200000|2025-03-11 08:20:00|965.2|960.2|966.2|961.2|967.2|962.2|965.1|960.1|64
1741681500000|2025-03-11 08:25:00|966.3|961.3|969.1|964.1|969.6|964.6|966.3|961.3|75
1741681800000|2025-03-11 08:30:00|969|964|970.4|965.4|970.4|965.4|968.4|963.4|77
1741682100000|2025-03-11 08:35:00|970.6|965.6|969.3|964.3|970.8|965.8|968.9|963.9|76
1741682400000|2025-03-11 08:40:00|969.4|964.4|969.5|964.5|970|965|969.2|964.2|65
1741682700000|2025-03-11 08:45:00|969.9|964.9|971.6|966.6|971.7|966.7|969.6|964.6|71
1741683000000|2025-03-11 08:50:00|971.5|966.5|970.4|965.4|971.5|966.5|970.1|965.1|40
1741683300000|2025-03-11 08:55:00|970.5|965.5|971.4|966.4|971.4|966.4|969.7|964.7|45
1741683600000|2025-03-11 09:00:00|971.3|966.3|974.1|969.1|974.2|969.2|971.3|966.3|91
1741683900000|2025-03-11 09:05:00|974.3|969.3|974.5|969.5|975.7|970.7|974.2|969.2|105
1741684200000|2025-03-11 09:10:00|974.6|969.6|975.2|970.2|975.7|970.7|974.1|969.1|77
1741684500000|2025-03-11 09:15:00|975.3|970.3|975.6|970.6|976|971|975|970|43
1741684800000|2025-03-11 09:20:00|975.5|970.5|975.6|970.6|975.6|970.6|974.9|969.9|36
1741685100000|2025-03-11 09:25:00|975.7|970.7|977.5|969.5|977.9|970.9|975.4|969.2|55
1741685400000|2025-03-11 09:30:00|977.7|969.6|976.3|971.3|979.6|972.7|976.3|969.6|77
1741685700000|2025-03-11 09:35:00|976.2|971.2|975.1|970.1|976.3|971.3|974.9|969.9|57
1741686000000|2025-03-11 09:40:00|975|970|977.4|972.4|977.4|972.4|974.8|969.8|40
1741686300000|2025-03-11 09:45:00|977.5|972.5|977.8|972.8|978.8|973.8|977.3|972.3|61
1741686600000|2025-03-11 09:50:00|978.3|973.3|977.3|972.3|979|974|976.2|971.2|92
1741686900000|2025-03-11 09:55:00|977.2|972.2|976.8|971.8|978.5|973.5|976.4|971.4|63
1741687200000|2025-03-11 10:00:00|976.9|971.9|975.2|970.2|977.1|972.1|974.9|969.9|58
1741687500000|2025-03-11 10:05:00|975.5|970.5|974.8|969.8|975.9|970.9|974.8|969.8|56
1741687800000|2025-03-11 10:10:00|974.9|969.9|976.3|971.3|976.6|971.6|974.9|969.9|38
1741688100000|2025-03-11 10:15:00|976.1|971.1|978.2|973.2|978.3|973.3|976.1|971.1|61
1741688400000|2025-03-11 10:20:00|978.3|973.3|978.3|973.3|978.8|973.8|977.1|972.1|55
1741688700000|2025-03-11 10:25:00|978.2|973.2|978.6|973.6|978.6|973.6|977.3|972.3|44
1741689000000|2025-03-11 10:30:00|978.7|973.7|977.8|972.8|978.9|973.9|977|972|42
1741689300000|2025-03-11 10:35:00|977.9|972.9|978.1|973.1|978.3|973.3|977.4|972.4|47
1741689600000|2025-03-11 10:40:00|978.2|973.2|979|974|979|974|978.1|973.1|49
1741689900000|2025-03-11 10:45:00|978.9|973.9|980.4|975.4|980.4|975.4|978.7|973.7|17
1741690200000|2025-03-11 10:50:00|980.3|975.3|980.2|975.2|980.9|975.9|979.6|974.6|48
1741690500000|2025-03-11 10:55:00|980.1|975.1|979.5|974.5|980.1|975.1|979.3|974.3|34
1741690800000|2025-03-11 11:00:00|979.6|974.6|978.8|973.8|980.1|975.1|978.8|973.8|61
1741691100000|2025-03-11 11:05:00|978.7|973.7|978.3|973.3|979.1|974.1|977.7|972.7|59
1741691400000|2025-03-11 11:10:00|978.4|973.4|979.1|974.1|979.3|974.3|978.1|973.1|41
1741691700000|2025-03-11 11:15:00|979.2|974.2|979.8|974.8|979.9|974.9|978.9|973.9|34
1741692000000|2025-03-11 11:20:00|980.1|975.1|979.1|974.1|980.2|975.2|978.6|973.6|38
1741692300000|2025-03-11 11:25:00|979.2|974.2|980.1|975.1|980.1|975.1|978.8|973.8|26
1741692600000|2025-03-11 11:30:00|980|975|980.3|975.3|982.4|977.4|980|975|65
1741692900000|2025-03-11 11:35:00|980.4|975.4|980.2|975.2|980.6|975.6|979.6|974.6|53
1741693200000|2025-03-11 11:40:00|980.3|975.3|982.2|977.2|982.3|977.3|980.3|975.3|48
1741693500000|2025-03-11 11:45:00|982.3|977.3|982.4|977.4|983.1|978.1|982|977|48
1741693800000|2025-03-11 11:50:00|982.5|977.5|983.5|978.5|984.6|979.6|982.5|977.5|88
1741694100000|2025-03-11 11:55:00|983.6|978.6|984.2|979.2|984.2|979.2|982.9|977.9|65
1741694400000|2025-03-11 12:00:00|984.3|979.3|984.8|979.8|986.7|981.7|984.3|979.3|87
1741694700000|2025-03-11 12:05:00|984.7|979.7|981.5|976.5|984.7|979.7|981.4|976.4|79
1741695000000|2025-03-11 12:10:00|981.4|976.4|982.4|977.4|983|978|980|975|95
1741695300000|2025-03-11 12:15:00|982.3|977.3|982.7|977.7|983.6|978.6|981.4|976.4|78
1741695600000|2025-03-11 12:20:00|982.9|977.9|982.6|977.6|984.6|979.6|982.3|977.3|122
1741695900000|2025-03-11 12:25:00|982.7|977.7|982.7|977.7|983.8|978.8|981.8|976.8|78
1741696200000|2025-03-11 12:30:00|982.6|977.6|981.4|976.4|982.8|977.8|981|976|100
1741696500000|2025-03-11 12:35:00|981.7|976.7|981.5|976.5|982.9|977.9|980.8|975.8|90
1741696800000|2025-03-11 12:40:00|981.4|976.4|981.4|976.4|981.6|976.6|980.4|975.4|80
1741697100000|2025-03-11 12:45:00|981.2|976.2|979.7|974.7|981.6|976.6|978.6|973.6|89
1741697400000|2025-03-11 12:50:00|979.4|974.4|979.3|974.3|980|975|978.7|973.7|67
1741697700000|2025-03-11 12:55:00|979.6|974.6|981|976|981|976|979.2|974.2|62
1741698000000|2025-03-11 13:00:00|980.9|975.9|981.4|976.4|982.1|977.1|979.6|974.6|116
1741698300000|2025-03-11 13:05:00|981.6|976.6|982.6|977.6|982.7|977.7|980.7|975.7|94
1741698600000|2025-03-11 13:10:00|982.7|977.7|981.8|976.8|983.4|978.4|981.4|976.4|92
1741698900000|2025-03-11 13:15:00|981.6|976.6|981.4|976.4|982.3|977.3|980.1|975.1|107
1741699200000|2025-03-11 13:20:00|981.1|976.1|982.5|977.5|982.5|977.5|980.2|975.2|57
1741699500000|2025-03-11 13:25:00|982.1|977.1|981|976|982.2|977.2|980.3|975.3|75
1741699800000|2025-03-11 13:30:00|980.9|975.9|983.1|978.1|983.2|978.2|980.6|975.6|143
1741700100000|2025-03-11 13:35:00|983|978|986.3|981.3|986.4|981.4|982.4|977.4|145
1741700400000|2025-03-11 13:40:00|986.2|981.2|988.2|983.2|989.4|983.4|984.4|979.4|214
1741700700000|2025-03-11 13:45:00|988.3|983.3|988.8|983.8|989.2|984.2|986.6|981.6|211
1741701000000|2025-03-11 13:50:00|988.9|983.9|986.7|981.7|989.8|984.8|986.3|981.3|156
1741701300000|2025-03-11 13:55:00|986.4|981.4|987.7|982.7|988.8|983.8|986.4|981.4|172
1741701600000|2025-03-11 14:00:00|987.8|982.8|985.7|980.7|988.6|983.6|985.5|980.5|334
1741701900000|2025-03-11 14:05:00|985.6|980.6|986.5|981.5|987.3|982.3|984.4|979.4|247
1741702200000|2025-03-11 14:10:00|986.7|981.7|984.2|979.2|987.4|982.4|983.9|978.9|243
1741702500000|2025-03-11 14:15:00|984.3|979.3|983.7|978.7|986.3|981.3|983|978|292
1741702800000|2025-03-11 14:20:00|983.8|978.8|980.6|975.6|984.1|979.1|979.9|974.9|245
1741703100000|2025-03-11 14:25:00|980.7|975.7|980.8|975.8|981.5|976.5|979.7|974.7|187
1741703400000|2025-03-11 14:30:00|981|976|980.7|975.7|982.2|977.2|980|975|225
1741703700000|2025-03-11 14:35:00|980.6|975.6|978.2|973.2|980.8|975.8|978.1|973.1|185
1741704000000|2025-03-11 14:40:00|978.3|973.3|978.8|973.8|980.2|975.2|977.2|972.2|163
1741704300000|2025-03-11 14:45:00|978.7|973.7|977.5|972.5|979.5|974.5|977.4|972.4|163
1741704600000|2025-03-11 14:50:00|977.4|972.4|979.9|974.9|980|975|977.4|972.4|164
1741704900000|2025-03-11 14:55:00|980|975|978.9|973.9|980.7|975.7|978.3|973.3|175
1741705200000|2025-03-11 15:00:00|978.8|973.8|981.1|976.1|981.4|976.4|978.5|973.5|161
1741705500000|2025-03-11 15:05:00|981|976|982.4|977.4|982.7|977.7|980.9|975.9|144
1741705800000|2025-03-11 15:10:00|982.5|977.5|981.2|976.2|982.5|977.5|980.7|975.7|109
1741706100000|2025-03-11 15:15:00|981.4|976.4|980.7|975.7|981.9|976.9|980.1|975.1|125
1741706400000|2025-03-11 15:20:00|980.6|975.6|978.9|973.9|981|976|978.6|973.6|149
1741706700000|2025-03-11 15:25:00|979.1|974.1|977.6|972.6|979.7|974.7|977.2|972.2|155
1741707000000|2025-03-11 15:30:00|977.7|972.7|980|975|981.9|976.9|977.2|972.2|127
1741707300000|2025-03-11 15:35:00|980.2|975.2|980.7|975.7|980.9|975.9|979.3|974.3|109
1741707600000|2025-03-11 15:40:00|980.8|975.8|980.8|975.8|981.7|976.7|980.3|975.3|79
1741707900000|2025-03-11 15:45:00|981|976|981.2|976.2|981.8|976.8|979.7|974.7|97
1741708200000|2025-03-11 15:50:00|981.4|976.4|982|977|982.2|977.2|980.9|975.9|83
1741708500000|2025-03-11 15:55:00|982.2|977.2|980.2|975.2|982.2|977.2|980|975|71
1741708800000|2025-03-11 16:00:00|980.3|975.3|979.2|974.2|980.3|975.3|978.6|973.6|110
1741709100000|2025-03-11 16:05:00|979.3|974.3|979.2|974.2|980.1|975.1|978.8|973.8|100
1741709400000|2025-03-11 16:10:00|979.1|974.1|979.7|974.7|980.1|975.1|978.4|973.4|75
1741709700000|2025-03-11 16:15:00|979.8|974.8|980.8|975.8|980.9|975.9|979.6|974.6|57
1741710000000|2025-03-11 16:20:00|980.7|975.7|980.6|975.6|981.2|976.2|979.7|974.7|94
1741710300000|2025-03-11 16:25:00|980.9|975.9|980.1|975.1|980.9|975.9|980|975|38
1741710600000|2025-03-11 16:30:00|980.2|975.2|981.1|976.1|981.5|976.5|980.2|975.2|68
1741710900000|2025-03-11 16:35:00|981.2|976.2|979.6|974.6|981.2|976.2|979.2|974.2|59
1741711200000|2025-03-11 16:40:00|979.7|974.7|978.9|973.9|980.6|975.6|978|973|80
1741711500000|2025-03-11 16:45:00|979|974|978.4|973.4|979.3|974.3|978.1|973.1|57
1741711800000|2025-03-11 16:50:00|978.5|973.5|979.3|974.3|979.8|974.8|978.4|973.4|68
1741712100000|2025-03-11 16:55:00|979.6|974.6|978.6|973.6|979.8|974.8|978.6|973.6|44
1741712400000|2025-03-11 17:00:00|978.5|973.5|978.3|973.3|979|974|977.9|972.9|63
1741712700000|2025-03-11 17:05:00|978.5|973.5|978.7|973.7|979.1|974.1|977|972|80
1741713000000|2025-03-11 17:10:00|978.8|973.8|979.3|974.3|979.7|974.7|978.8|973.8|62
1741713300000|2025-03-11 17:15:00|979.2|974.2|979.9|974.9|980.5|975.5|979.1|974.1|69
1741713600000|2025-03-11 17:20:00|979.8|974.8|979|974|980.1|975.1|978.5|973.5|58
1741713900000|2025-03-11 17:25:00|979.1|974.1|978.9|973.9|979.6|974.6|978.8|973.8|65
1741714200000|2025-03-11 17:30:00|978.8|973.8|979.4|974.4|980|975|978.8|973.8|95
1741714500000|2025-03-11 17:35:00|979.6|974.6|979.4|974.4|979.6|974.6|978.8|973.8|62
1741714800000|2025-03-11 17:40:00|979.5|974.5|979.8|974.8|980.1|975.1|979.4|974.4|49
1741715100000|2025-03-11 17:45:00|979.7|974.7|980.3|975.3|980.6|975.6|979.7|974.7|40
1741715400000|2025-03-11 17:50:00|980.4|975.4|980.7|975.7|980.8|975.8|980.1|975.1|56
1741715700000|2025-03-11 17:55:00|980.6|975.6|980.3|975.3|980.6|975.6|979.7|974.7|56
1741716000000|2025-03-11 18:00:00|980.4|975.4|980.9|975.9|981.5|976.5|980.3|975.3|77
1741716300000|2025-03-11 18:05:00|981|976|981.5|976.5|981.8|976.8|980.7|975.7|51
1741716600000|2025-03-11 18:10:00|981.4|976.4|982.8|977.8|982.8|977.8|981.4|976.4|48
1741716900000|2025-03-11 18:15:00|982.7|977.7|982.6|977.6|983|978|982.2|977.2|45
1741717200000|2025-03-11 18:20:00|982.7|977.7|983.1|978.1|983.9|978.9|982.6|977.6|60
1741717500000|2025-03-11 18:25:00|983.2|978.2|983|978|983.4|978.4|982.4|977.4|62
1741717800000|2025-03-11 18:30:00|982.9|977.9|982.7|977.7|983.2|978.2|982.3|977.3|80
1741718100000|2025-03-11 18:35:00|982.6|977.6|983.3|978.3|983.3|978.3|982.3|977.3|45
1741718400000|2025-03-11 18:40:00|983.2|978.2|984|979|984.4|979.4|983.2|978.2|82
1741718700000|2025-03-11 18:45:00|984.1|979.1|983.9|978.9|984.4|979.4|983.1|978.1|81
1741719000000|2025-03-11 18:50:00|983.8|978.8|984.1|979.1|984.4|979.4|983.7|978.7|49
1741719300000|2025-03-11 18:55:00|984|979|983.9|978.9|984.3|979.3|983.5|978.5|45
1741719600000|2025-03-11 19:00:00|983.8|978.8|983.2|978.2|983.9|978.9|982.4|977.4|66
1741719900000|2025-03-11 19:05:00|983.3|978.3|984|979|984.6|979.6|983.1|978.1|97
1741720200000|2025-03-11 19:10:00|983.9|978.9|983.2|978.2|984.2|979.2|983.2|978.2|51
1741720500000|2025-03-11 19:15:00|983.3|978.3|982.9|977.9|983.3|978.3|982.3|977.3|75
1741720800000|2025-03-11 19:20:00|983|978|983|978|983.7|978.7|982.9|977.9|45
1741721100000|2025-03-11 19:25:00|983.1|978.1|984.4|979.4|984.8|979.8|982.9|977.9|36
1741721400000|2025-03-11 19:30:00|984.5|979.5|985.7|980.7|985.9|980.9|984.5|979.5|56
1741721700000|2025-03-11 19:35:00|985.8|980.8|986.3|981.3|986.6|981.6|985.8|980.8|45
1741722000000|2025-03-11 19:40:00|986.2|981.2|987.1|982.1|987.6|982.6|986.2|981.2|50
1741722300000|2025-03-11 19:45:00|987|982|986.7|981.7|987.1|982.1|986.4|981.4|29
1741722600000|2025-03-11 19:50:00|986.6|981.6|987.2|982.2|987.5|982.5|986.1|981.1|52
1741722900000|2025-03-11 19:55:00|987|982|987.5|982.5|988.1|983.1|986.9|981.9|29
1741723200000|2025-03-11 20:00:00|987.6|982.6|988.1|983.1|988.4|983.4|987.6|982.6|31
1741723500000|2025-03-11 20:05:00|988.3|983.3|987.9|982.9|988.3|983.3|987.5|982.5|23
1741723800000|2025-03-11 20:10:00|988|983|986.3|981.3|988|983|986.3|981.3|43
1741724100000|2025-03-11 20:15:00|986.2|981.2|985.9|980.9|986.6|981.6|985.9|980.9|23
1741724400000|2025-03-11 20:20:00|985.7|980.7|985.5|980.5|985.9|980.9|985.2|980.2|21
1741724700000|2025-03-11 20:25:00|985.6|980.6|985.6|980.6|985.8|980.8|985|980|16
1741725000000|2025-03-11 20:30:00|985.4|980.4|984.9|979.9|985.6|980.6|984.8|979.8|14
1741725300000|2025-03-11 20:35:00|984.8|979.8|985|980|985.1|980.1|984.7|979.7|7
1741725600000|2025-03-11 20:40:00|985.1|980.1|985.3|980.3|985.3|980.3|984.8|979.8|13
1741725900000|2025-03-11 20:45:00|985.2|980.2|985.5|980.5|985.5|980.5|984.8|979.8|10
1741726200000|2025-03-11 20:50:00|985.3|980.3|985.7|980.7|985.8|980.8|985.3|980.3|20
1741726500000|2025-03-11 20:55:00|985.6|980.6|984.6|979.6|985.8|980.8|984.6|979.6|19
1741730400000|2025-03-11 22:00:00|987.9|976.9|986.6|977.7|987.9|977.7|986.5|976.6|19
1741730700000|2025-03-11 22:05:00|986.5|977.8|984.1|979.1|986.6|979.7|984.1|977.8|16
1741731000000|2025-03-11 22:10:00|984.2|979.2|985.4|980.4|985.4|980.4|984.2|979.2|12
1741731300000|2025-03-11 22:15:00|985.3|980.3|984.8|979.8|985.3|980.3|984.7|979.7|6
1741731600000|2025-03-11 22:20:00|984.9|979.9|985.1|980.1|985.1|980.1|984.9|979.9|2
1741731900000|2025-03-11 22:25:00|985|980|984.8|979.8|985|980|984.8|979.8|2
1741732200000|2025-03-11 22:30:00|985|980|984.5|979.5|985.1|980.1|984.5|979.5|7
1741732500000|2025-03-11 22:35:00|984.6|979.6|984.4|979.4|984.7|979.7|984.4|979.4|14
1741732800000|2025-03-11 22:40:00|984.5|979.5|984.4|979.4|984.5|979.5|984.1|979.1|16
1741733100000|2025-03-11 22:45:00|984.5|979.5|984.6|979.6|984.8|979.8|984.3|979.3|25
1741733400000|2025-03-11 22:50:00|984.7|979.7|985|980|985.1|980.1|984.5|979.5|9
1741733700000|2025-03-11 22:55:00|985.1|980.1|985.5|980.5|985.5|980.5|985.1|980.1|9
1741734000000|2025-03-11 23:00:00|985.4|980.4|984.8|979.8|985.6|980.6|984.7|979.7|11
1741734300000|2025-03-11 23:05:00|984.9|979.9|984.9|979.9|985.2|980.2|984.9|979.9|9
1741734600000|2025-03-11 23:10:00|985.4|980.4|985.6|980.6|985.6|980.6|985.2|980.2|8
1741734900000|2025-03-11 23:15:00|985.3|980.3|986.2|981.2|986.2|981.2|985.1|980.1|16
1741735200000|2025-03-11 23:20:00|986.1|981.1|986.2|981.2|986.7|981.7|986.1|981.1|11
1741735500000|2025-03-11 23:25:00|986.4|981.4|986|981|986.4|981.4|985.9|980.9|6
1741735800000|2025-03-11 23:30:00|986.1|981.1|985.8|980.8|986.2|981.2|985.8|980.8|7
1741736100000|2025-03-11 23:35:00|985.9|980.9|985.3|980.3|985.9|980.9|985.3|980.3|6
1741736400000|2025-03-11 23:40:00|985.2|980.2|985.4|980.4|985.4|980.4|985.2|980.2|5
1741736700000|2025-03-11 23:45:00|985.3|980.3|985.2|980.2|985.3|980.3|984.9|979.9|8
1741737000000|2025-03-11 23:50:00|985.1|980.1|985.2|980.2|985.2|980.2|985.1|980.1|2
1741737300000|2025-03-11 23:55:00|985.4|980.4|986.3|981.3|986.3|981.3|985.4|980.4|20
1741737600000|2025-03-12 00:00:00|986.5|981.5|986.1|981.1|986.5|981.5|985.8|980.8|30
1741737900000|2025-03-12 00:05:00|986|981|985.7|980.7|986.1|981.1|985.7|980.7|13
1741738200000|2025-03-12 00:10:00|985.8|980.8|987|982|988.3|982|985.5|979.6|15
1741738500000|2025-03-12 00:15:00|987.1|982.1|986.7|981.7|987.1|982.1|986.6|981.6|16
1741738800000|2025-03-12 00:20:00|986.8|981.8|986.9|981.9|986.9|981.9|986.6|981.6|6
1741739100000|2025-03-12 00:25:00|987|982|987.3|982.3|987.3|982.3|987|982|10
1741739400000|2025-03-12 00:30:00|987.2|982.2|987.1|982.1|987.3|982.3|986.8|981.8|17
1741739700000|2025-03-12 00:35:00|987.2|982.2|985.4|980.4|987.2|982.2|985.3|980.3|18
1741740000000|2025-03-12 00:40:00|985.3|980.3|985.6|980.6|985.6|980.6|985.2|980.2|8
1741740300000|2025-03-12 00:45:00|985.5|980.5|985.6|980.6|985.6|980.6|985.3|980.3|8
1741740600000|2025-03-12 00:50:00|985.5|980.5|986.4|981.4|986.5|981.5|985.4|980.4|29
1741740900000|2025-03-12 00:55:00|986.5|981.5|986.7|981.7|987|982|986.1|981.1|28
1741741200000|2025-03-12 01:00:00|986.5|981.5|986.4|981.4|987|982|986.2|981.2|29
1741741500000|2025-03-12 01:05:00|986.3|981.3|985.7|980.7|986.3|981.3|985.2|980.2|18
1741741800000|2025-03-12 01:10:00|985.6|980.6|985.2|980.2|986.1|981.1|985.1|980.1|25
1741742100000|2025-03-12 01:15:00|985.1|980.1|985.3|980.3|985.8|980.8|985.1|980.1|28
1741742400000|2025-03-12 01:20:00|985.5|980.5|986.1|981.1|986.1|981.1|985.2|980.2|23
1741742700000|2025-03-12 01:25:00|986|981|986.2|981.2|986.7|981.7|986|981|28
1741743000000|2025-03-12 01:30:00|986.3|981.3|986.9|981.9|987.1|982.1|986.3|981.3|26
1741743300000|2025-03-12 01:35:00|986.8|981.8|986.9|981.9|987.2|982.2|986.6|981.6|24
1741743600000|2025-03-12 01:40:00|986.8|981.8|986.1|981.1|986.8|981.8|985.9|980.9|23
1741743900000|2025-03-12 01:45:00|986.3|981.3|987.7|982.7|987.7|982.7|986.3|981.3|21
1741744200000|2025-03-12 01:50:00|987.8|982.8|988.2|983.2|988.5|983.5|987.7|982.7|28
1741744500000|2025-03-12 01:55:00|988.1|983.1|988.3|983.3|988.7|983.7|988|983|22
1741744800000|2025-03-12 02:00:00|988.2|983.2|987.3|982.3|988.2|983.2|986.7|981.7|37
1741745100000|2025-03-12 02:05:00|987.2|982.2|987.3|982.3|988|983|987.1|982.1|35
1741745400000|2025-03-12 02:10:00|987.4|982.4|987.7|982.7|988.1|983.1|987.3|982.3|31
1741745700000|2025-03-12 02:15:00|987.5|982.5|987.7|982.7|988|983|987.2|982.2|25
1741746000000|2025-03-12 02:20:00|987.6|982.6|987.1|982.1|987.6|982.6|986.8|981.8|16
1741746300000|2025-03-12 02:25:00|987|982|986.6|981.6|987|982|986.5|981.5|16
1741746600000|2025-03-12 02:30:00|986.4|981.4|986.7|981.7|987.4|982.4|986.4|981.4|26
1741746900000|2025-03-12 02:35:00|986.8|981.8|986.5|981.5|987|982|986.4|981.4|16
1741747200000|2025-03-12 02:40:00|986.6|981.6|986|981|986.6|981.6|985.7|980.7|19
1741747500000|2025-03-12 02:45:00|986.1|981.1|986|981|986.2|981.2|985.9|980.9|14
1741747800000|2025-03-12 02:50:00|985.9|980.9|985.9|980.9|986.1|981.1|985.7|980.7|15
1741748100000|2025-03-12 02:55:00|985.7|980.7|985.7|980.7|986.1|981.1|985.4|980.4|17
1741748400000|2025-03-12 03:00:00|985.9|980.9|987.2|982.2|987.2|982.2|985.9|980.9|22
1741748700000|2025-03-12 03:05:00|987.3|982.3|987.5|982.5|987.6|982.6|987.3|982.3|10
1741749000000|2025-03-12 03:10:00|987.7|982.7|987.6|982.6|987.7|982.7|987.2|982.2|15
1741749300000|2025-03-12 03:15:00|987.8|982.8|989|984|989.3|984.3|987.8|982.8|30
1741749600000|2025-03-12 03:20:00|988.9|983.9|988.8|983.8|989.1|984.1|988.7|983.7|15
1741749900000|2025-03-12 03:25:00|988.9|983.9|988.9|983.9|989.3|984.3|988.8|983.8|17
1741750200000|2025-03-12 03:30:00|988.8|983.8|988.1|983.1|988.9|983.9|987.9|982.9|47
1741750500000|2025-03-12 03:35:00|988|983|988.9|983.9|989|984|987.8|982.8|15
1741750800000|2025-03-12 03:40:00|989|984|988.4|983.4|989|984|988.4|983.4|18
1741751100000|2025-03-12 03:45:00|988.5|983.5|988.3|983.3|988.7|983.7|988.3|983.3|9
1741751400000|2025-03-12 03:50:00|988.2|983.2|988.6|983.6|988.6|983.6|988.1|983.1|11
1741751700000|2025-03-12 03:55:00|988.5|983.5|988|983|988.7|983.7|988|983|11
1741752000000|2025-03-12 04:00:00|987.9|982.9|987.9|982.9|988.1|983.1|987.7|982.7|18
1741752300000|2025-03-12 04:05:00|987.8|982.8|987.7|982.7|987.8|982.8|987.6|982.6|6
1741752600000|2025-03-12 04:10:00|987.8|982.8|987.8|982.8|987.9|982.9|987.8|982.8|9
1741752900000|2025-03-12 04:15:00|987.7|982.7|987.7|982.7|988|983|987.6|982.6|11
1741753200000|2025-03-12 04:20:00|987.5|982.5|987.7|982.7|987.9|982.9|987.2|982.2|20
1741753500000|2025-03-12 04:25:00|987.6|982.6|988|983|988.1|983.1|987.6|982.6|11
1741753800000|2025-03-12 04:30:00|987.9|982.9|987.5|982.5|987.9|982.9|987.3|982.3|16
1741754100000|2025-03-12 04:35:00|987.3|982.3|987.4|982.4|987.7|982.7|987.3|982.3|18
1741754400000|2025-03-12 04:40:00|987.3|982.3|987.3|982.3|987.4|982.4|987.3|982.3|7
1741754700000|2025-03-12 04:45:00|987.2|982.2|987.5|982.5|987.5|982.5|987|982|13
1741755000000|2025-03-12 04:50:00|987.6|982.6|987.5|982.5|987.6|982.6|987.4|982.4|4
1741755300000|2025-03-12 04:55:00|987.4|982.4|987.1|982.1|987.4|982.4|987.1|982.1|4
1741755600000|2025-03-12 05:00:00|987.3|982.3|986.8|981.8|987.3|982.3|986.6|981.6|17
1741755900000|2025-03-12 05:05:00|986.6|981.6|986.4|981.4|986.8|981.8|986.4|981.4|22
1741756200000|2025-03-12 05:10:00|986.5|981.5|986.4|981.4|986.7|981.7|986.4|981.4|9
1741756500000|2025-03-12 05:15:00|986.3|981.3|986.1|981.1|986.4|981.4|985.8|980.8|17
1741756800000|2025-03-12 05:20:00|986|981|985.9|980.9|986.5|981.5|985.9|980.9|18
1741757100000|2025-03-12 05:25:00|986|981|985.6|980.6|986.1|981.1|985.4|980.4|14
1741757400000|2025-03-12 05:30:00|985.8|980.8|986|981|986.1|981.1|985.5|980.5|36
1741757700000|2025-03-12 05:35:00|986.1|981.1|986.1|981.1|986.4|981.4|985.4|980.4|24
1741758000000|2025-03-12 05:40:00|986.2|981.2|986.3|981.3|986.3|981.3|985.8|980.8|19
1741758300000|2025-03-12 05:45:00|986.2|981.2|986.2|981.2|986.3|981.3|985.8|980.8|17
1741758600000|2025-03-12 05:50:00|986.4|981.4|986.8|981.8|986.9|981.9|986.3|981.3|17
1741758900000|2025-03-12 05:55:00|986.9|981.9|987.3|982.3|987.4|982.4|986.8|981.8|15
1741759200000|2025-03-12 06:00:00|987.6|982.6|987.4|982.4|987.6|982.6|986.9|981.9|26
1741759500000|2025-03-12 06:05:00|987.2|982.2|988.4|983.4|988.6|983.6|986.9|981.9|36
1741759800000|2025-03-12 06:10:00|988.5|983.5|987.5|982.5|988.6|983.6|987.5|982.5|33
1741760100000|2025-03-12 06:15:00|987.6|982.6|986.2|981.2|987.7|982.7|986.1|981.1|32
1741760400000|2025-03-12 06:20:00|986.1|981.1|984.8|979.8|986.2|981.2|984.7|979.7|41
1741760700000|2025-03-12 06:25:00|984.9|979.9|984|979|985|980|983.9|978.9|32
1741761000000|2025-03-12 06:30:00|984.1|979.1|984.9|979.9|984.9|979.9|983.4|978.4|41
1741761300000|2025-03-12 06:35:00|984.8|979.8|985.3|980.3|986.2|981.2|984.6|979.6|25
1741761600000|2025-03-12 06:40:00|985.4|980.4|984.5|979.5|985.4|980.4|984.5|979.5|26
1741761900000|2025-03-12 06:45:00|984.7|979.7|984.4|979.4|984.8|979.8|984.2|979.2|26
1741762200000|2025-03-12 06:50:00|984.3|979.3|983.9|978.9|984.6|979.6|983.7|978.7|28
1741762500000|2025-03-12 06:55:00|983.7|978.7|983.2|978.2|983.7|978.7|982.3|977.3|43
1741762800000|2025-03-12 07:00:00|983.3|978.3|984.7|979.7|984.8|979.8|983|978|59
1741763100000|2025-03-12 07:05:00|984.6|979.6|985.3|980.3|985.6|980.6|984.5|979.5|43
1741763400000|2025-03-12 07:10:00|985.5|980.5|986.5|981.5|986.5|981.5|985.3|980.3|34
1741763700000|2025-03-12 07:15:00|986.6|981.6|987.4|982.4|987.4|982.4|986.4|981.4|34
1741764000000|2025-03-12 07:20:00|987.2|982.2|989.4|984.4|989.4|984.4|986.8|981.8|45
1741764300000|2025-03-12 07:25:00|989.5|984.5|990.9|985.9|991.7|986.7|989.3|984.3|64
1741764600000|2025-03-12 07:30:00|990.8|985.8|992.2|987.2|992.2|987.2|990.8|985.8|39
1741764900000|2025-03-12 07:35:00|992.1|987.1|991.1|986.1|992.1|987.1|990.8|985.8|39
1741765200000|2025-03-12 07:40:00|991.3|986.3|994.2|989.2|994.6|989.6|991.2|986.2|48
1741765500000|2025-03-12 07:45:00|994.1|989.1|993.5|988.5|994.3|989.3|992.1|987.1|98
1741765800000|2025-03-12 07:50:00|993.4|988.4|991.6|986.6|993.4|988.4|990.9|985.9|50
1741766100000|2025-03-12 07:55:00|991.7|986.7|992.8|987.8|993.6|988.6|991.7|986.7|68
1741766400000|2025-03-12 08:00:00|992.7|987.7|991.6|986.6|993.3|988.3|991.3|986.3|99
1741766700000|2025-03-12 08:05:00|991.5|986.5|992.1|987.1|992.2|987.2|990.3|985.3|77
1741767000000|2025-03-12 08:10:00|992.2|987.2|991.7|986.7|992.4|987.4|990.5|985.5|75
1741767300000|2025-03-12 08:15:00|991.8|986.8|991.9|986.9|992.2|987.2|991.3|986.3|57
1741767600000|2025-03-12 08:20:00|992|987|991.2|986.2|992|987|989.8|984.8|54
1741767900000|2025-03-12 08:25:00|991|986|988.3|983.3|991.2|986.2|988.1|983.1|31
1741768200000|2025-03-12 08:30:00|988.1|983.1|988.5|983.5|989.2|984.2|987.3|982.3|51
1741768500000|2025-03-12 08:35:00|988.7|983.7|989.5|984.5|989.7|984.7|988.2|983.2|36
1741768800000|2025-03-12 08:40:00|989.6|984.6|988|983|990.1|985.1|987.7|982.7|38
1741769100000|2025-03-12 08:45:00|987.9|982.9|988.4|983.4|988.8|983.8|987.5|982.5|68
1741769400000|2025-03-12 08:50:00|988.2|983.2|988.2|983.2|989.5|984.5|988.2|983.2|52
1741769700000|2025-03-12 08:55:00|988.1|983.1|988.3|983.3|988.9|983.9|988.1|983.1|28
1741770000000|2025-03-12 09:00:00|988.6|983.6|988.3|983.3|989.1|984.1|988.1|983.1|85
1741770300000|2025-03-12 09:05:00|988.4|983.4|988.9|983.9|989.1|984.1|988|983|42
1741770600000|2025-03-12 09:10:00|988.6|983.6|988.9|983.9|988.9|983.9|988.2|983.2|35
1741770900000|2025-03-12 09:15:00|988.8|983.8|988.9|983.9|989.9|984.9|988.6|983.6|26
1741771200000|2025-03-12 09:20:00|988.8|983.8|988.8|983.8|989.2|984.2|988.4|983.4|31
1741771500000|2025-03-12 09:25:00|989.1|984.1|989.3|984.3|989.9|984.9|988.7|983.7|31
1741771800000|2025-03-12 09:30:00|989.2|984.2|989.9|984.9|990.8|985.5|988.8|982.1|33
1741772100000|2025-03-12 09:35:00|989.7|984.7|987.9|982.9|989.8|984.8|987.8|982.8|33
1741772400000|2025-03-12 09:40:00|988|983|986.9|981.9|988.1|983.1|986.2|981.2|78
1741772700000|2025-03-12 09:45:00|986.8|981.8|987.7|982.7|987.9|982.9|986.7|981.7|56
1741773000000|2025-03-12 09:50:00|987.6|982.6|986.9|981.9|987.7|982.7|986.8|981.8|35
1741773300000|2025-03-12 09:55:00|987.1|982.1|987.6|982.6|987.7|982.7|987|982|29
1741773600000|2025-03-12 10:00:00|987.5|982.5|988.5|983.5|988.9|983.9|987.5|982.5|51
1741773900000|2025-03-12 10:05:00|988.6|983.6|987.9|982.9|988.6|983.6|987.6|982.6|40
1741774200000|2025-03-12 10:10:00|987.8|982.8|987.2|982.2|988.2|983.2|987.2|982.2|31
1741774500000|2025-03-12 10:15:00|987.3|982.3|986.3|981.3|987.6|982.6|985.3|980.3|47
1741774800000|2025-03-12 10:20:00|986.6|981.6|986.5|981.5|986.7|981.7|985.9|980.9|23
1741775100000|2025-03-12 10:25:00|986.4|981.4|986.1|981.1|986.6|981.6|986|981|28
1741775400000|2025-03-12 10:30:00|986.3|981.3|986.2|981.2|986.6|981.6|985.7|980.7|29
1741775700000|2025-03-12 10:35:00|986|981|985.7|980.7|986.2|981.2|985.5|980.5|26
1741776000000|2025-03-12 10:40:00|985.6|980.6|986.7|981.7|986.9|981.9|985.5|980.5|32
1741776300000|2025-03-12 10:45:00|986.9|981.9|986.2|981.2|986.9|981.9|985.4|980.4|44
1741776600000|2025-03-12 10:50:00|986.1|981.1|987.1|982.1|987.3|982.3|986|981|29
1741776900000|2025-03-12 10:55:00|987|982|986.6|981.6|987.3|982.3|986.6|981.6|33
1741777200000|2025-03-12 11:00:00|986.7|981.7|986.1|981.1|986.8|981.8|985.8|980.8|42
1741777500000|2025-03-12 11:05:00|986.2|981.2|986.2|981.2|986.7|981.7|986|981|27
1741777800000|2025-03-12 11:10:00|986.3|981.3|986.6|981.6|986.9|981.9|986.3|981.3|23
1741778100000|2025-03-12 11:15:00|986.9|981.9|986.8|981.8|987.4|982.4|986.5|981.5|15
1741778400000|2025-03-12 11:20:00|986.7|981.7|987.3|982.3|987.5|982.5|986.5|981.5|23
1741778700000|2025-03-12 11:25:00|987.4|982.4|987.4|982.4|988.5|983.5|987.4|982.4|38
1741779000000|2025-03-12 11:30:00|987.3|982.3|989.2|984.2|989.9|984.9|987.3|982.3|44
1741779300000|2025-03-12 11:35:00|989.3|984.3|988.2|983.2|989.5|984.5|987.8|982.8|32
1741779600000|2025-03-12 11:40:00|988.3|983.3|987.4|982.4|988.4|983.4|987.4|982.4|37
1741779900000|2025-03-12 11:45:00|987.3|982.3|987|982|987.7|982.7|986.6|981.6|39
1741780200000|2025-03-12 11:50:00|986.9|981.9|988.1|983.1|988.4|983.4|986.7|981.7|41
1741780500000|2025-03-12 11:55:00|987.8|982.8|988.2|983.2|988.4|983.4|987.8|982.8|19
1741780800000|2025-03-12 12:00:00|988|983|986.4|981.4|988.1|983.1|986.1|981.1|75
1741781100000|2025-03-12 12:05:00|986.1|981.1|985.7|980.7|986.2|981.2|985.3|980.3|51
1741781400000|2025-03-12 12:10:00|985.6|980.6|986.6|981.6|986.8|981.8|985.6|980.6|37
1741781700000|2025-03-12 12:15:00|986.7|981.7|986.2|981.2|987.6|982.6|986.2|981.2|42
1741782000000|2025-03-12 12:20:00|986.3|981.3|987.4|982.4|987.9|982.9|985.9|980.9|57
1741782300000|2025-03-12 12:25:00|987.1|982.1|990|979.6|990|983.7|986.8|979.6|97
1741782600000|2025-03-12 12:30:00|990.1|979.3|988.3|983.3|991.2|984.8|987.1|979.1|387
1741782900000|2025-03-12 12:35:00|988.4|983.4|989.8|984.8|990.2|985.2|987.4|982.4|237
1741783200000|2025-03-12 12:40:00|989.9|984.9|990.6|985.6|992.1|987.1|989.9|984.9|159
1741783500000|2025-03-12 12:45:00|990.4|985.4|990.9|985.9|991.3|986.3|989|984|128
1741783800000|2025-03-12 12:50:00|991|986|995|990|995.2|990.2|991|986|119
1741784100000|2025-03-12 12:55:00|994.9|989.9|991.7|986.7|995|990|991.5|986.5|111
1741784400000|2025-03-12 13:00:00|991.5|986.5|992.8|987.8|993.3|988.3|990.3|985.3|193
1741784700000|2025-03-12 13:05:00|993.1|988.1|991.6|986.6|993.2|988.2|991.1|986.1|112
1741785000000|2025-03-12 13:10:00|991.7|986.7|990.8|985.8|991.9|986.9|990.4|985.4|100
1741785300000|2025-03-12 13:15:00|990.9|985.9|988.2|983.2|991.4|986.4|987.9|982.9|179
1741785600000|2025-03-12 13:20:00|988.3|983.3|987.7|982.7|989.9|984.9|987.2|982.2|138
1741785900000|2025-03-12 13:25:00|987.8|982.8|989.2|984.2|989.2|984.2|987.2|982.2|130
1741786200000|2025-03-12 13:30:00|989.3|984.3|990.6|985.6|991.1|986.1|989.3|984.3|159
1741786500000|2025-03-12 13:35:00|990.4|985.4|988.1|983.1|991.2|986.2|988.1|983.1|131
1741786800000|2025-03-12 13:40:00|987.9|982.9|987.4|982.4|988.7|983.7|987.1|982.1|104
1741787100000|2025-03-12 13:45:00|987.6|982.6|985.5|980.5|988.4|983.4|985.2|980.2|101
1741787400000|2025-03-12 13:50:00|985.7|980.7|987.9|982.9|988.3|983.3|985.7|980.7|207
1741787700000|2025-03-12 13:55:00|987.8|982.8|987.3|982.3|987.9|982.9|985.8|980.8|153
1741788000000|2025-03-12 14:00:00|987.2|982.2|987.4|982.4|988.3|983.3|985.7|980.7|138
1741788300000|2025-03-12 14:05:00|987.6|982.6|988.2|983.2|989.4|984.4|987.2|982.2|128
1741788600000|2025-03-12 14:10:00|988.1|983.1|989.8|984.8|990.7|985.7|987.7|982.7|109
1741788900000|2025-03-12 14:15:00|989.6|984.6|990.2|985.2|990.3|985.3|989|984|80
1741789200000|2025-03-12 14:20:00|990.1|985.1|987|982|990.3|985.3|986.7|981.7|79
1741789500000|2025-03-12 14:25:00|987.1|982.1|986.4|981.4|988|983|986.2|981.2|77
1741789800000|2025-03-12 14:30:00|986.7|981.7|984.8|979.8|987|982|984.4|979.4|99
1741790100000|2025-03-12 14:35:00|984.9|979.9|985|980|987.2|982.2|984.9|979.9|130
1741790400000|2025-03-12 14:40:00|985.2|980.2|987|982|987.8|982.8|984.7|979.7|117
1741790700000|2025-03-12 14:45:00|987.2|982.2|987.1|982.1|988.9|983.9|987|982|126
1741791000000|2025-03-12 14:50:00|987|982|988.6|983.6|988.9|983.9|986.4|981.4|91
1741791300000|2025-03-12 14:55:00|988.5|983.5|988.5|983.5|988.9|983.9|987.9|982.9|64
1741791600000|2025-03-12 15:00:00|988.4|983.4|988.7|983.7|988.8|983.8|987.1|982.1|94
1741791900000|2025-03-12 15:05:00|988.8|983.8|987.7|982.7|988.9|983.9|986.8|981.8|101
1741792200000|2025-03-12 15:10:00|987.8|982.8|989.8|984.8|990.1|985.1|987.7|982.7|86
1741792500000|2025-03-12 15:15:00|989.7|984.7|989.6|984.6|990.5|985.5|989.3|984.3|59
1741792800000|2025-03-12 15:20:00|989.5|984.5|989.1|984.1|989.6|984.6|987.9|982.9|88
1741793100000|2025-03-12 15:25:00|989|984|989|984|989.8|984.8|988.7|983.7|69
1741793400000|2025-03-12 15:30:00|989.3|984.3|989.9|984.9|990|985|989|984|47
1741793700000|2025-03-12 15:35:00|990|985|991.8|986.8|992.2|987.2|990|985|66
1741794000000|2025-03-12 15:40:00|991.9|986.9|992.3|987.3|992.7|987.7|991.4|986.4|57
1741794300000|2025-03-12 15:45:00|992.4|987.4|991.1|986.1|992.4|987.4|990.7|985.7|48
1741794600000|2025-03-12 15:50:00|991.2|986.2|991.1|986.1|991.6|986.6|991|986|36
1741794900000|2025-03-12 15:55:00|991|986|991.4|986.4|991.5|986.5|991|986|45
1741795200000|2025-03-12 16:00:00|991.3|986.3|990.2|985.2|991.3|986.3|989.9|984.9|42
1741795500000|2025-03-12 16:05:00|990|985|992.6|987.6|993|988|990|985|62
1741795800000|2025-03-12 16:10:00|992.5|987.5|991.7|986.7|992.9|987.9|991.4|986.4|92
1741796100000|2025-03-12 16:15:00|991.6|986.6|991.7|986.7|992.5|987.5|991.4|986.4|53
1741796400000|2025-03-12 16:20:00|991.8|986.8|990.4|985.4|992|987|990.2|985.2|37
1741796700000|2025-03-12 16:25:00|990.5|985.5|989.9|984.9|990.5|985.5|989.7|984.7|47
1741797000000|2025-03-12 16:30:00|990|985|990.7|985.7|990.9|985.9|989.4|984.4|45
1741797300000|2025-03-12 16:35:00|990.8|985.8|989.5|984.5|991|986|989.4|984.4|49
1741797600000|2025-03-12 16:40:00|989.2|984.2|987.8|982.8|989.5|984.5|987.7|982.7|43
1741797900000|2025-03-12 16:45:00|987.9|982.9|989|984|989.2|984.2|987.4|982.4|53
1741798200000|2025-03-12 16:50:00|989.1|984.1|989.1|984.1|989.3|984.3|988.3|983.3|49
1741798500000|2025-03-12 16:55:00|989.2|984.2|989.1|984.1|989.6|984.6|988.7|983.7|51
1741798800000|2025-03-12 17:00:00|989.4|984.4|988.6|983.6|989.5|984.5|988.4|983.4|88
1741799100000|2025-03-12 17:05:00|988.7|983.7|988.4|983.4|989.2|984.2|987.9|982.9|39
1741799400000|2025-03-12 17:10:00|988.2|983.2|989.1|984.1|989.3|984.3|988.2|983.2|17
1741799700000|2025-03-12 17:15:00|989|984|989.3|984.3|989.3|984.3|988.9|983.9|27
1741800000000|2025-03-12 17:20:00|989.4|984.4|990.4|985.4|990.5|985.5|989.4|984.4|28
1741800300000|2025-03-12 17:25:00|990.6|985.6|991.2|986.2|991.4|986.4|990.5|985.5|49
1741800600000|2025-03-12 17:30:00|991.1|986.1|992.1|987.1|992.6|987.6|991.1|986.1|42
1741800900000|2025-03-12 17:35:00|992.2|987.2|992|987|992.7|987.7|992|987|23
1741801200000|2025-03-12 17:40:00|992.3|987.3|992.1|987.1|992.7|987.7|991.9|986.9|34
1741801500000|2025-03-12 17:45:00|992|987|991.7|986.7|992.2|987.2|991.7|986.7|27
1741801800000|2025-03-12 17:50:00|991.8|986.8|991.1|986.1|991.9|986.9|991|986|23
1741802100000|2025-03-12 17:55:00|991|986|990.1|985.1|991.3|986.3|989.9|984.9|54
1741802400000|2025-03-12 18:00:00|990|985|991|986|991.1|986.1|989.9|984.9|36
1741802700000|2025-03-12 18:05:00|991.1|986.1|990.8|985.8|991.1|986.1|990.6|985.6|42
1741803000000|2025-03-12 18:10:00|990.9|985.9|991.7|986.7|991.7|986.7|990.9|985.9|26
1741803300000|2025-03-12 18:15:00|991.6|986.6|991.9|986.9|992|987|991.4|986.4|21
1741803600000|2025-03-12 18:20:00|992|987|992|987|992.2|987.2|991.6|986.6|23
1741803900000|2025-03-12 18:25:00|992.1|987.1|992.2|987.2|992.3|987.3|991.6|986.6|25
1741804200000|2025-03-12 18:30:00|992.1|987.1|992.5|987.5|992.7|987.7|992|987|24
1741804500000|2025-03-12 18:35:00|992.6|987.6|992.6|987.6|993.2|988.2|992.5|987.5|30
1741804800000|2025-03-12 18:40:00|992.7|987.7|993|988|993.1|988.1|992.6|987.6|20
1741805100000|2025-03-12 18:45:00|992.9|987.9|992.9|987.9|993.2|988.2|992.8|987.8|17
1741805400000|2025-03-12 18:50:00|993|988|992.4|987.4|993|988|992.2|987.2|19
1741805700000|2025-03-12 18:55:00|992.3|987.3|992.3|987.3|992.6|987.6|992.1|987.1|16
1741806000000|2025-03-12 19:00:00|992.2|987.2|991.5|986.5|992.4|987.4|991.5|986.5|29
1741806300000|2025-03-12 19:05:00|991.4|986.4|991.3|986.3|991.6|986.6|991.3|986.3|18
1741806600000|2025-03-12 19:10:00|991.4|986.4|991.2|986.2|991.7|986.7|991.2|986.2|21
1741806900000|2025-03-12 19:15:00|991.1|986.1|990.9|985.9|991.2|986.2|990.5|985.5|28
1741807200000|2025-03-12 19:20:00|991|986|990.2|985.2|991|986|990|985|31
1741807500000|2025-03-12 19:25:00|990.3|985.3|990.7|985.7|991|986|990.2|985.2|17
1741807800000|2025-03-12 19:30:00|990.8|985.8|990.5|985.5|990.8|985.8|990.3|985.3|15
1741808100000|2025-03-12 19:35:00|990.6|985.6|990.1|985.1|990.6|985.6|989.7|984.7|25
1741808400000|2025-03-12 19:40:00|990.2|985.2|990.3|985.3|990.3|985.3|989.9|984.9|16
1741808700000|2025-03-12 19:45:00|990.5|985.5|990.8|985.8|990.8|985.8|990.4|985.4|10
1741809000000|2025-03-12 19:50:00|990.6|985.6|990|985|990.6|985.6|989.8|984.8|23
1741809300000|2025-03-12 19:55:00|990.1|985.1|990.2|985.2|990.2|985.2|989.7|984.7|22
1741809600000|2025-03-12 20:00:00|990.3|985.3|990|985|990.4|985.4|989.9|984.9|12
1741809900000|2025-03-12 20:05:00|990.1|985.1|990.1|985.1|990.2|985.2|990|985|11
1741810200000|2025-03-12 20:10:00|990.2|985.2|990|985|990.4|985.4|990|985|7
1741810500000|2025-03-12 20:15:00|990.1|985.1|989.9|984.9|990.1|985.1|989.8|984.8|11
1741810800000|2025-03-12 20:20:00|989.8|984.8|990.2|985.2|990.2|985.2|989.8|984.8|11
1741811100000|2025-03-12 20:25:00|990.3|985.3|990.3|985.3|990.4|985.4|990.1|985.1|7
1741811400000|2025-03-12 20:30:00|990.2|985.2|990.1|985.1|990.6|985.6|990.1|985.1|7
1741811700000|2025-03-12 20:35:00|990|985|990.1|985.1|990.1|985.1|989.9|984.9|8
1741812000000|2025-03-12 20:40:00|990|985|989.6|984.6|990|985|989.6|984.6|9
1741812300000|2025-03-12 20:45:00|989.4|984.4|989.1|984.1|989.4|984.4|988.7|983.7|21
1741812600000|2025-03-12 20:50:00|989.3|984.3|989.3|984.3|989.5|984.5|989.1|984.1|14
1741812900000|2025-03-12 20:55:00|989.5|984.5|989.6|984.6|989.9|984.9|989.3|984.3|12
1741816800000|2025-03-12 22:00:00|991.9|980.9|991.4|982.9|992.2|982.9|991.2|980.9|20
1741817100000|2025-03-12 22:05:00|991.3|983|990.7|985.7|991.8|986|990.2|983|18
1741817400000|2025-03-12 22:10:00|990.9|985.9|990.1|985.1|990.9|985.9|990.1|985.1|10
1741817700000|2025-03-12 22:15:00|989.9|984.9|990.8|985.8|991|986|989.9|984.9|14
1741818000000|2025-03-12 22:20:00|990.9|985.9|990.9|985.9|991|986|990.9|985.9|5
1741818300000|2025-03-12 22:25:00|990.8|985.8|990.3|985.3|991.1|986.1|990.3|985.3|8
1741818600000|2025-03-12 22:30:00|990.4|985.4|990.1|985.1|990.4|985.4|990.1|985.1|6
1741818900000|2025-03-12 22:35:00|989.9|984.9|989.7|984.7|990|985|989.6|984.6|5
1741819200000|2025-03-12 22:40:00|989.6|984.6|989.3|984.3|989.6|984.6|989.3|984.3|2
1741819500000|2025-03-12 22:45:00|989.4|984.4|989.8|984.8|989.8|984.8|989.4|984.4|5
1741819800000|2025-03-12 22:50:00|990|985|990.1|985.1|990.3|985.3|989.9|984.9|8
1741820100000|2025-03-12 22:55:00|990.2|985.2|990|985|990.2|985.2|989.9|984.9|7
1741820400000|2025-03-12 23:00:00|990.3|985.3|991|986|991.1|986.1|990.3|985.3|7
1741820700000|2025-03-12 23:05:00|991.1|986.1|990.4|985.4|991.1|986.1|990.4|985.4|10
1741821000000|2025-03-12 23:10:00|990.3|985.3|990.3|985.3|990.5|985.5|990.3|985.3|6
1741821300000|2025-03-12 23:15:00|990.1|985.1|989.8|984.8|990.1|985.1|989.7|984.7|9
1741821600000|2025-03-12 23:20:00|989.7|984.7|989.8|984.8|990|985|989.7|984.7|6
1741821900000|2025-03-12 23:25:00|989.6|984.6|989.7|984.7|989.9|984.9|989.6|984.6|6
1741822200000|2025-03-12 23:30:00|989.9|984.9|990.2|985.2|990.3|985.3|989.9|984.9|6
1741822500000|2025-03-12 23:35:00|990.1|985.1|990.1|985.1|990.2|985.2|990.1|985.1|3
1741822800000|2025-03-12 23:40:00|990.3|985.3|990.3|985.3|990.3|985.3|990.2|985.2|3
1741823100000|2025-03-12 23:45:00|990.2|985.2|990.4|985.4|990.7|985.7|990.2|985.2|9
1741823400000|2025-03-12 23:50:00|990.5|985.5|990.7|985.7|990.7|985.7|990.4|985.4|5
1741823700000|2025-03-12 23:55:00|990.6|985.6|990.9|985.9|990.9|985.9|990.6|985.6|4
1741824000000|2025-03-13 00:00:00|991.4|986.4|990.1|985.1|991.6|986.6|990.1|985.1|21
1741824300000|2025-03-13 00:05:00|989.9|984.9|990.6|985.6|990.8|985.8|989.8|984.8|12
1741824600000|2025-03-13 00:10:00|990.7|985.7|990.8|985.8|991|986|990.7|985.7|7
1741824900000|2025-03-13 00:15:00|990.7|985.7|990.9|985.9|990.9|985.9|990.6|985.6|7
1741825200000|2025-03-13 00:20:00|990.7|985.7|990.9|985.9|991|986|990.7|985.7|4
1741825500000|2025-03-13 00:25:00|990.6|985.6|990.9|985.9|991|986|990.5|985.5|8
1741825800000|2025-03-13 00:30:00|990.4|985.4|990.3|985.3|990.7|985.7|990.2|985.2|11
1741826100000|2025-03-13 00:35:00|990.2|985.2|990|985|990.3|985.3|990|985|7
1741826400000|2025-03-13 00:40:00|990.1|985.1|990|985|990.2|985.2|990|985|4
1741826700000|2025-03-13 00:45:00|990.1|985.1|990.7|985.7|990.7|985.7|990|985|8
1741827000000|2025-03-13 00:50:00|990.8|985.8|990.7|985.7|991|986|990.5|985.5|8
1741827300000|2025-03-13 00:55:00|990.8|985.8|991.4|986.4|991.7|986.7|990.8|985.8|13
1741827600000|2025-03-13 01:00:00|991.5|986.5|991.4|986.4|991.8|986.8|991.4|986.4|22
1741827900000|2025-03-13 01:05:00|991.2|986.2|990.2|985.2|991.2|986.2|990.2|985.2|13
1741828200000|2025-03-13 01:10:00|990.1|985.1|991.2|986.2|991.2|986.2|990.1|985.1|19
1741828500000|2025-03-13 01:15:00|991|986|991.4|986.4|991.4|986.4|990.9|985.9|16
1741828800000|2025-03-13 01:20:00|991.3|986.3|991.5|986.5|991.5|986.5|991.1|986.1|16
1741829100000|2025-03-13 01:25:00|991.4|986.4|990.7|985.7|991.4|986.4|990.7|985.7|10
1741829400000|2025-03-13 01:30:00|990.8|985.8|990.5|985.5|990.9|985.9|990.4|985.4|23
1741829700000|2025-03-13 01:35:00|990.4|985.4|989.7|984.7|990.4|985.4|989.5|984.5|17
1741830000000|2025-03-13 01:40:00|989.8|984.8|989.5|984.5|989.9|984.9|989.2|984.2|23
1741830300000|2025-03-13 01:45:00|989.6|984.6|989.2|984.2|989.7|984.7|989.2|984.2|23
1741830600000|2025-03-13 01:50:00|989.3|984.3|990.6|985.6|990.7|985.7|989.3|984.3|31
1741830900000|2025-03-13 01:55:00|990.5|985.5|989.9|984.9|990.6|985.6|989.8|984.8|21
1741831200000|2025-03-13 02:00:00|989.8|984.8|990.8|985.8|990.8|985.8|989.8|984.8|26
1741831500000|2025-03-13 02:05:00|990.9|985.9|991.2|986.2|991.5|986.5|990.9|985.9|22
1741831800000|2025-03-13 02:10:00|991.3|986.3|991.8|986.8|992.3|987.3|991.3|986.3|20
1741832100000|2025-03-13 02:15:00|992.1|987.1|991.2|986.2|992.1|987.1|991.2|986.2|28
1741832400000|2025-03-13 02:20:00|991.1|986.1|991.5|986.5|991.6|986.6|991.1|986.1|19
1741832700000|2025-03-13 02:25:00|991.4|986.4|991.4|986.4|992|987|991.4|986.4|13
1741833000000|2025-03-13 02:30:00|991.2|986.2|990.9|985.9|991.5|986.5|990.9|985.9|17
1741833300000|2025-03-13 02:35:00|991|986|991.7|986.7|991.7|986.7|990.9|985.9|18
1741833600000|2025-03-13 02:40:00|991.9|986.9|991.8|986.8|992.6|987.6|991.8|986.8|22
1741833900000|2025-03-13 02:45:00|991.9|986.9|992.2|987.2|992.5|987.5|991.7|986.7|22
1741834200000|2025-03-13 02:50:00|992.1|987.1|992.2|987.2|992.5|987.5|992.1|987.1|8
1741834500000|2025-03-13 02:55:00|992.1|987.1|992.3|987.3|992.6|987.6|992.1|987.1|17
1741834800000|2025-03-13 03:00:00|992.2|987.2|991.7|986.7|992.3|987.3|991.4|986.4|18
1741835100000|2025-03-13 03:05:00|991.8|986.8|991.2|986.2|991.9|986.9|991.1|986.1|18
1741835400000|2025-03-13 03:10:00|991.3|986.3|991.3|986.3|991.5|986.5|991.2|986.2|13
1741835700000|2025-03-13 03:15:00|991.4|986.4|991.3|986.3|991.6|986.6|991.1|986.1|12
1741836000000|2025-03-13 03:20:00|991.5|986.5|990.5|985.5|991.5|986.5|990.5|985.5|13
1741836300000|2025-03-13 03:25:00|990.3|985.3|987.9|982.9|990.5|985.5|987.9|982.9|36
1741836600000|2025-03-13 03:30:00|987.7|982.7|987.9|982.9|987.9|982.9|987.2|982.2|24
1741836900000|2025-03-13 03:35:00|987.8|982.8|988.6|983.6|988.9|983.9|987.6|982.6|33
1741837200000|2025-03-13 03:40:00|988.4|983.4|988.4|983.4|988.5|983.5|988.2|983.2|10
1741837500000|2025-03-13 03:45:00|988.2|983.2|988.2|983.2|988.2|983.2|987.8|982.8|8
1741837800000|2025-03-13 03:50:00|988.3|983.3|986.8|981.8|988.5|983.5|986.7|981.7|39
1741838100000|2025-03-13 03:55:00|986.9|981.9|986.7|981.7|987.7|982.7|986.7|981.7|29
1741838400000|2025-03-13 04:00:00|986.6|981.6|987.2|982.2|987.4|982.4|986.6|981.6|17
1741838700000|2025-03-13 04:05:00|987.1|982.1|987.5|982.5|987.6|982.6|986.9|981.9|13
1741839000000|2025-03-13 04:10:00|987.6|982.6|987.5|982.5|988|983|987.5|982.5|14
1741839300000|2025-03-13 04:15:00|987.6|982.6|987.5|982.5|987.6|982.6|986.4|981.4|12
1741839600000|2025-03-13 04:20:00|987.6|982.6|988|983|988|983|987.4|982.4|19
1741839900000|2025-03-13 04:25:00|987.9|982.9|987.7|982.7|987.9|982.9|987.7|982.7|8
1741840200000|2025-03-13 04:30:00|987.6|982.6|987.4|982.4|987.7|982.7|987.3|982.3|18
1741840500000|2025-03-13 04:35:00|987.5|982.5|987.4|982.4|987.6|982.6|987.2|982.2|10
1741840800000|2025-03-13 04:40:00|987.3|982.3|987.7|982.7|987.7|982.7|986.9|981.9|20
1741841100000|2025-03-13 04:45:00|987.8|982.8|987.8|982.8|988|983|987.7|982.7|6
1741841400000|2025-03-13 04:50:00|988|983|987.9|982.9|988.1|983.1|987.8|982.8|9
1741841700000|2025-03-13 04:55:00|987.8|982.8|987.6|982.6|987.9|982.9|987.5|982.5|9
1741842000000|2025-03-13 05:00:00|987.4|982.4|987.2|982.2|987.5|982.5|987|982|16
1741842300000|2025-03-13 05:05:00|987.1|982.1|986.8|981.8|987.3|982.3|986.7|981.7|17
1741842600000|2025-03-13 05:10:00|986.9|981.9|986.5|981.5|986.9|981.9|986.4|981.4|15
1741842900000|2025-03-13 05:15:00|986.6|981.6|985.5|980.5|986.6|981.6|985.4|980.4|19
1741843200000|2025-03-13 05:20:00|985.4|980.4|984.8|979.8|985.7|980.7|984.5|979.5|24
1741843500000|2025-03-13 05:25:00|985.1|980.1|984|979|985.1|980.1|983.8|978.8|27
1741843800000|2025-03-13 05:30:00|984.2|979.2|983.6|978.6|984.3|979.3|983.2|978.2|37
1741844100000|2025-03-13 05:35:00|983.9|978.9|984.5|979.5|984.5|979.5|983.4|978.4|29
1741844400000|2025-03-13 05:40:00|984.4|979.4|984.5|979.5|984.7|979.7|984|979|14
1741844700000|2025-03-13 05:45:00|984.4|979.4|985.1|980.1|985.1|980.1|984|979|24
1741845000000|2025-03-13 05:50:00|985|980|984.8|979.8|985|980|984.5|979.5|13
1741845300000|2025-03-13 05:55:00|985|980|984.4|979.4|985.2|980.2|984.4|979.4|22
1741845600000|2025-03-13 06:00:00|984.6|979.6|983.5|978.5|984.6|979.6|983.4|978.4|33
1741845900000|2025-03-13 06:05:00|983.7|978.7|982.7|977.7|983.7|978.7|982.7|977.7|35
1741846200000|2025-03-13 06:10:00|982.8|977.8|982.6|977.6|983.1|978.1|982.5|977.5|21
1741846500000|2025-03-13 06:15:00|982.5|977.5|982|977|982.8|977.8|982|977|40
1741846800000|2025-03-13 06:20:00|981.9|976.9|982|977|982.3|977.3|981.6|976.6|28
1741847100000|2025-03-13 06:25:00|982.1|977.1|982.7|977.7|982.7|977.7|982|977|22
1741847400000|2025-03-13 06:30:00|982.6|977.6|982.7|977.7|982.9|977.9|982.2|977.2|19
1741847700000|2025-03-13 06:35:00|982.8|977.8|981.7|976.7|982.8|977.8|981.7|976.7|22
1741848000000|2025-03-13 06:40:00|981.9|976.9|982.7|977.7|982.7|977.7|981.9|976.9|37
1741848300000|2025-03-13 06:45:00|982.6|977.6|983.2|978.2|983.5|978.5|982.5|977.5|30
1741848600000|2025-03-13 06:50:00|983.3|978.3|983.2|978.2|983.4|978.4|982.7|977.7|31
1741848900000|2025-03-13 06:55:00|983.3|978.3|983.3|978.3|983.3|978.3|982.8|977.8|17
1741849200000|2025-03-13 07:00:00|983.2|978.2|981.7|976.7|983.8|978.8|981.6|976.6|43
1741849500000|2025-03-13 07:05:00|981.8|976.8|981.6|976.6|982.1|977.1|981.2|976.2|36
1741849800000|2025-03-13 07:10:00|981.5|976.5|981.3|976.3|982.1|977.1|981.2|976.2|38
1741850100000|2025-03-13 07:15:00|981.2|976.2|981.3|976.3|982.2|977.2|981.2|976.2|40
1741850400000|2025-03-13 07:20:00|980.6|975.6|980.3|975.3|982.1|977.1|980.3|975.3|33
1741850700000|2025-03-13 07:25:00|979.9|974.9|979.2|974.2|980.7|975.7|979.1|974.1|62
1741851000000|2025-03-13 07:30:00|979.1|974.1|978|973|979.2|974.2|977.8|972.8|43
1741851300000|2025-03-13 07:35:00|978.2|973.2|977.8|972.8|978.5|973.5|977.8|972.8|39
1741851600000|2025-03-13 07:40:00|977.6|972.6|977.4|972.4|977.9|972.9|977.2|972.2|43
1741851900000|2025-03-13 07:45:00|977.3|972.3|977.7|972.7|978.3|973.3|977.3|972.3|40
1741852200000|2025-03-13 07:50:00|977.8|972.8|977.1|972.1|977.8|972.8|975.8|970.8|63
1741852500000|2025-03-13 07:55:00|977.2|972.2|981.7|976.7|981.7|976.7|977.2|970.3|60
1741852800000|2025-03-13 08:00:00|981.9|976.9|980|975|982.6|977.6|979.8|974.8|110
1741853100000|2025-03-13 08:05:00|980.2|975.2|981|976|981.3|976.3|979.5|974.5|51
1741853400000|2025-03-13 08:10:00|980.7|975.7|980.9|975.9|981.3|976.3|980.1|975.1|57
1741853700000|2025-03-13 08:15:00|980.7|975.7|979.7|974.7|981.1|976.1|979.4|974.4|76
1741854000000|2025-03-13 08:20:00|979.6|974.6|980.2|975.2|981|976|979.4|974.4|41
1741854300000|2025-03-13 08:25:00|980.4|975.4|981.3|976.3|981.4|976.4|979.9|974.9|35
1741854600000|2025-03-13 08:30:00|981.2|976.2|979.7|974.7|981.2|976.2|979.2|974.2|55
1741854900000|2025-03-13 08:35:00|979.6|974.6|979|974|980|975|978.9|973.9|50
1741855200000|2025-03-13 08:40:00|978.8|973.8|978.7|973.7|978.8|973.8|978.2|973.2|24
1741855500000|2025-03-13 08:45:00|978.6|973.6|977.9|972.9|978.7|973.7|977.8|972.8|36
1741855800000|2025-03-13 08:50:00|977.8|972.8|978.2|973.2|978.6|973.6|977.8|972.8|36
1741856100000|2025-03-13 08:55:00|978|973|978.3|973.3|978.7|973.7|977.7|972.7|30
1741856400000|2025-03-13 09:00:00|978.2|973.2|977.9|972.9|979|974|977.3|972.3|71
1741856700000|2025-03-13 09:05:00|977.8|972.8|978.4|973.4|978.4|973.4|977.3|972.3|31
1741857000000|2025-03-13 09:10:00|978.5|973.5|978.6|973.6|978.8|973.8|978.2|973.2|31
1741857300000|2025-03-13 09:15:00|978.5|973.5|979.1|974.1|979.3|974.3|978|973|44
1741857600000|2025-03-13 09:20:00|979|974|979.4|974.4|979.9|974.9|978.9|973.9|35
1741857900000|2025-03-13 09:25:00|979.2|974.2|979.4|974.4|980.3|975.3|978.7|973.7|38
1741858200000|2025-03-13 09:30:00|979.5|974.5|978.8|973.8|979.8|974.8|978.8|973.8|21
1741858500000|2025-03-13 09:35:00|978.7|973.7|979.1|974.1|979.3|974.3|978.4|973.4|22
1741858800000|2025-03-13 09:40:00|979|974|978.6|973.6|979|974|977.9|972.9|22
1741859100000|2025-03-13 09:45:00|978.7|973.7|979.7|974.7|979.9|974.9|978.3|973.3|41
1741859400000|2025-03-13 09:50:00|979.6|974.6|978|973|979.7|974.7|977.9|972.9|32
1741859700000|2025-03-13 09:55:00|978.2|973.2|979|974|979.1|974.1|977.6|972.6|29
1741860000000|2025-03-13 10:00:00|979.1|974.1|981.2|976.2|981.4|976.4|978.6|973.6|63
1741860300000|2025-03-13 10:05:00|981.4|976.4|979.2|974.2|981.6|976.6|978.9|973.9|44
1741860600000|2025-03-13 10:10:00|979.4|974.4|977.7|972.7|979.4|974.4|977.6|972.6|31
1741860900000|2025-03-13 10:15:00|977.8|972.8|978.2|973.2|978.7|973.7|977.6|972.6|33
1741861200000|2025-03-13 10:20:00|978.1|973.1|976.8|971.8|978.8|973.8|976.8|971.8|42
1741861500000|2025-03-13 10:25:00|976.9|971.9|978.7|973.7|978.7|973.7|976.9|971.9|25
1741861800000|2025-03-13 10:30:00|978.8|973.8|979|974|979.4|974.4|978.2|973.2|41
1741862100000|2025-03-13 10:35:00|979.1|974.1|978.4|973.4|979.1|974.1|978.2|973.2|26
1741862400000|2025-03-13 10:40:00|978.5|973.5|978.5|973.5|979.3|974.3|978.3|973.3|35
1741862700000|2025-03-13 10:45:00|978.6|973.6|978.2|973.2|978.7|973.7|977.8|972.8|24
1741863000000|2025-03-13 10:50:00|978.1|973.1|977.5|972.5|978.5|973.5|977.5|972.5|24
1741863300000|2025-03-13 10:55:00|977.7|972.7|977.8|972.8|979|974|977.4|972.4|50
1741863600000|2025-03-13 11:00:00|977.7|972.7|978.4|973.4|978.7|973.7|977.7|972.7|36
1741863900000|2025-03-13 11:05:00|978.2|973.2|978.8|973.8|978.8|973.8|978.1|973.1|26
1741864200000|2025-03-13 11:10:00|979|974|979.1|974.1|979.5|974.5|978.9|973.9|24
1741864500000|2025-03-13 11:15:00|979.2|974.2|979.1|974.1|979.9|974.9|978.5|973.5|51
1741864800000|2025-03-13 11:20:00|978.9|973.9|979.2|974.2|979.4|974.4|978.6|973.6|28
1741865100000|2025-03-13 11:25:00|979.3|974.3|979.6|974.6|980.4|975.4|978.9|973.9|39
1741865400000|2025-03-13 11:30:00|979.5|974.5|979.8|974.8|980.5|975.5|979.4|974.4|40
1741865700000|2025-03-13 11:35:00|979.4|974.4|978.7|973.7|979.5|974.5|978.2|973.2|31
1741866000000|2025-03-13 11:40:00|978.8|973.8|978.3|973.3|979.3|974.3|978|973|33
1741866300000|2025-03-13 11:45:00|978.1|973.1|976.8|971.8|978.2|973.2|976.7|971.7|29
1741866600000|2025-03-13 11:50:00|976.6|971.6|975.6|970.6|976.8|971.8|974.8|969.8|38
1741866900000|2025-03-13 11:55:00|975.5|970.5|977.8|972.8|978.3|973.3|975.3|970.3|93
1741867200000|2025-03-13 12:00:00|977.5|972.5|977.1|972.1|977.5|972.5|976|971|113
1741867500000|2025-03-13 12:05:00|977.4|972.4|977.4|972.4|978.3|973.3|977.1|972.1|51
1741867800000|2025-03-13 12:10:00|977.5|972.5|977.4|972.4|978.4|973.4|977.4|972.4|42
1741868100000|2025-03-13 12:15:00|977.2|972.2|978.2|973.2|978.6|973.6|977.2|972.2|43
1741868400000|2025-03-13 12:20:00|978|973|976.3|971.3|978.2|973.2|974.9|969.9|92
1741868700000|2025-03-13 12:25:00|975.9|970.9|977.6|966.6|977.6|970.9|973.4|966.5|85
1741869000000|2025-03-13 12:30:00|979.5|968.5|977.1|972.1|979.5|972.9|974.5|968.3|182
1741869300000|2025-03-13 12:35:00|977.2|972.2|977.3|972.3|977.3|972.3|975.8|970.8|86
1741869600000|2025-03-13 12:40:00|977.4|972.4|976.9|971.9|979.1|974.1|976.9|971.9|95
1741869900000|2025-03-13 12:45:00|977.1|972.1|976.5|971.5|978|973|976.2|971.2|99
1741870200000|2025-03-13 12:50:00|976.3|971.3|976.5|971.5|978.1|973.1|976.2|971.2|85
1741870500000|2025-03-13 12:55:00|976.4|971.4|976.1|971.1|977|972|975.7|970.7|103
1741870800000|2025-03-13 13:00:00|975.9|970.9|976.8|971.8|977.1|972.1|974.9|969.9|124
1741871100000|2025-03-13 13:05:00|976.9|971.9|977.3|972.3|978.1|973.1|975.9|970.9|78
1741871400000|2025-03-13 13:10:00|977.4|972.4|978.6|973.6|978.8|973.8|976.7|971.7|84
1741871700000|2025-03-13 13:15:00|978.8|973.8|978.1|973.1|978.8|973.8|977.4|972.4|76
1741872000000|2025-03-13 13:20:00|978.2|973.2|978.6|973.6|978.8|973.8|977.4|972.4|53
1741872300000|2025-03-13 13:25:00|978.7|973.7|979.2|974.2|979.8|974.8|978.2|973.2|51
1741872600000|2025-03-13 13:30:00|979.3|974.3|981.3|976.3|981.3|976.3|978.9|973.9|87
1741872900000|2025-03-13 13:35:00|981.4|976.4|982.4|977.4|982.7|977.7|980.4|975.4|112
1741873200000|2025-03-13 13:40:00|982.3|977.3|983.3|978.3|984.9|979.9|982|977|108
1741873500000|2025-03-13 13:45:00|983.4|978.4|980.8|975.8|983.7|978.7|980.6|975.6|104
1741873800000|2025-03-13 13:50:00|980.6|975.6|980.3|975.3|980.9|975.9|979.3|974.3|108
1741874100000|2025-03-13 13:55:00|980.4|975.4|983.1|978.1|983.1|978.1|980.3|975.3|92
1741874400000|2025-03-13 14:00:00|983|978|985.6|980.6|985.8|980.8|982.6|977.6|149
1741874700000|2025-03-13 14:05:00|985.9|980.9|985.5|980.5|986.3|981.3|984.4|979.4|108
1741875000000|2025-03-13 14:10:00|985.3|980.3|987.3|982.3|988.1|983.1|985|980|111
1741875300000|2025-03-13 14:15:00|987.4|982.4|986|981|987.6|982.6|985.6|980.6|111
1741875600000|2025-03-13 14:20:00|986.1|981.1|986.2|981.2|986.5|981.5|984.1|979.1|86
1741875900000|2025-03-13 14:25:00|986.1|981.1|986|981|986.8|981.8|985.6|980.6|72
1741876200000|2025-03-13 14:30:00|986.2|981.2|985.2|980.2|986.6|981.6|984.9|979.9|94
1741876500000|2025-03-13 14:35:00|985.1|980.1|984.7|979.7|985.4|980.4|983.6|978.6|62
1741876800000|2025-03-13 14:40:00|984.8|979.8|985.4|980.4|985.7|980.7|984.2|979.2|76
1741877100000|2025-03-13 14:45:00|985.3|980.3|986.7|981.7|986.8|981.8|984.8|979.8|125
1741877400000|2025-03-13 14:50:00|986.6|981.6|985.2|980.2|987.6|982.6|985|980|164
1741877700000|2025-03-13 14:55:00|985.1|980.1|986.5|981.5|986.6|981.6|984.9|979.9|75
1741878000000|2025-03-13 15:00:00|986.9|981.9|987.4|982.4|988.2|983.2|986.6|981.6|112
1741878300000|2025-03-13 15:05:00|987.6|982.6|986.5|981.5|987.7|982.7|985.9|980.9|80
1741878600000|2025-03-13 15:10:00|986.6|981.6|987.6|982.6|988.1|983.1|986.6|981.6|73
1741878900000|2025-03-13 15:15:00|987.7|982.7|986.9|981.9|987.7|982.7|986.5|981.5|60
1741879200000|2025-03-13 15:20:00|986.8|981.8|988.1|983.1|988.1|983.1|986.5|981.5|72
1741879500000|2025-03-13 15:25:00|988.3|983.3|988.3|983.3|988.6|983.6|986.9|981.9|67
1741879800000|2025-03-13 15:30:00|988.4|983.4|988.6|983.6|989.8|984.8|987.7|982.7|72
1741880100000|2025-03-13 15:35:00|988.8|983.8|989.7|984.7|990.6|985.6|987.8|982.8|82
1741880400000|2025-03-13 15:40:00|989.6|984.6|990|985|990.9|985.9|988.8|983.8|152
1741880700000|2025-03-13 15:45:00|989.9|984.9|989.7|984.7|990.2|985.2|987.5|982.5|168
1741881000000|2025-03-13 15:50:00|989.6|984.6|990.3|985.3|990.6|985.6|989.3|984.3|97
1741881300000|2025-03-13 15:55:00|990.2|985.2|990.2|985.2|991.4|986.4|989.7|984.7|76
1741881600000|2025-03-13 16:00:00|990.4|985.4|992.5|987.5|992.7|987.7|990.1|985.1|87
1741881900000|2025-03-13 16:05:00|992.6|987.6|996.2|991.2|996.2|991.2|992.5|987.5|83
1741882200000|2025-03-13 16:10:00|996.1|991.1|994.1|985.3|997.1|992.1|992.8|983.7|110
1741882500000|2025-03-13 16:15:00|994|985.4|996.5|988.3|996.7|988.5|992.7|983.8|170
1741882800000|2025-03-13 16:20:00|996.4|988.1|995.1|990.1|996.5|991.4|994.7|987.9|101
1741883100000|2025-03-13 16:25:00|995.2|990.2|997.5|988.5|997.9|991.9|995.1|988.3|92
1741883400000|2025-03-13 16:30:00|997.6|988.3|996.1|991.1|998.2|991.7|995.8|987.9|149
1741883700000|2025-03-13 16:35:00|995.9|990.9|998.5|993.5|998.8|993.8|995.6|990.6|101
1741884000000|2025-03-13 16:40:00|998.8|993.8|997.8|992.8|998.8|993.8|997.4|992.4|62
1741884300000|2025-03-13 16:45:00|997.7|992.7|996.1|991.1|997.9|992.9|993.2|988.2|116
1741884600000|2025-03-13 16:50:00|995.9|990.9|996|991|996.7|991.7|995|990|103
1741884900000|2025-03-13 16:55:00|996.1|991.1|996.7|991.7|996.7|991.7|995.5|990.5|79
1741885200000|2025-03-13 17:00:00|996.8|991.8|997.5|992.5|998|993|995.6|990.6|108
1741885500000|2025-03-13 17:05:00|997.6|992.6|996.9|991.9|997.9|992.9|996.9|991.9|94
1741885800000|2025-03-13 17:10:00|996.6|991.6|995.8|990.8|997.4|992.4|995.7|990.7|111
1741886100000|2025-03-13 17:15:00|995.7|990.7|994.4|989.4|996.2|991.2|994.4|989.4|104
1741886400000|2025-03-13 17:20:00|994.5|989.5|994.6|989.6|995|990|993.6|988.6|135
1741886700000|2025-03-13 17:25:00|994.5|989.5|994.3|989.3|994.8|989.8|993.8|988.8|67
1741887000000|2025-03-13 17:30:00|994.2|989.2|995.2|990.2|995.9|990.9|994.2|989.2|59
1741887300000|2025-03-13 17:35:00|995|990|995.2|990.2|995.8|990.8|995|990|45
1741887600000|2025-03-13 17:40:00|995.1|990.1|995.2|990.2|995.7|990.7|995|990|37
1741887900000|2025-03-13 17:45:00|995.3|990.3|994.7|989.7|995.3|990.3|994.1|989.1|37
1741888200000|2025-03-13 17:50:00|994.6|989.6|995|990|995.2|990.2|994.6|989.6|46
1741888500000|2025-03-13 17:55:00|995.1|990.1|994.2|989.2|995.3|990.3|994|989|41
1741888800000|2025-03-13 18:00:00|994.1|989.1|994.7|989.7|995.1|990.1|994.1|989.1|65
1741889100000|2025-03-13 18:05:00|994.5|989.5|995|990|995.4|990.4|994.5|989.5|53
1741889400000|2025-03-13 18:10:00|994.7|989.7|995.1|990.1|995.4|990.4|994.4|989.4|74
1741889700000|2025-03-13 18:15:00|994.9|989.9|995.9|987.7|996.4|989.9|994|987.4|107
1741890000000|2025-03-13 18:20:00|995.7|987.6|994.6|989.6|996.2|989.7|994.3|987.6|68
1741890300000|2025-03-13 18:25:00|994.5|989.5|995.2|990.2|996.7|990.3|994.5|988|62
1741890600000|2025-03-13 18:30:00|995.1|990.1|994.8|989.8|996.9|990.5|994.6|988|83
1741890900000|2025-03-13 18:35:00|996.4|988.3|996.6|988.5|996.8|990.1|994.7|988.1|64
1741891200000|2025-03-13 18:40:00|995|990|997.8|989.8|998.1|991.6|994.9|988.3|58
1741891500000|2025-03-13 18:45:00|997.7|989.6|996.8|991.8|998.4|991.9|996.3|989.5|58
1741891800000|2025-03-13 18:50:00|998.2|990.1|998.6|990.5|998.7|991.9|996.5|990|57
1741892100000|2025-03-13 18:55:00|998.5|990.4|999|990.9|999|992.5|996.9|990.4|48
1741892400000|2025-03-13 19:00:00|998.9|990.7|999.4|991.3|999.5|993|997.3|990.7|71
1741892700000|2025-03-13 19:05:00|997.9|992.9|998|993|999.6|993.2|997.6|991.1|67
1741893000000|2025-03-13 19:10:00|997.9|992.9|998.6|993.6|1000.3|993.8|997.9|991.3|52
1741893300000|2025-03-13 19:15:00|1000.2|992.1|998.5|993.5|1000.4|993.9|998.3|991.9|57
1741893600000|2025-03-13 19:20:00|1000|991.9|999.8|991.7|1000.1|993.5|998.1|991.6|60
1741893900000|2025-03-13 19:25:00|998.3|993.3|997.5|992.5|999.9|993.3|997.1|990.6|97
1741894200000|2025-03-13 19:30:00|999.1|990.9|998.2|993.2|999.7|993.2|997.5|990.8|61
1741894500000|2025-03-13 19:35:00|998.1|993.1|999.8|991.7|999.9|993.4|997.9|991.4|46
1741894800000|2025-03-13 19:40:00|998.3|993.3|998.5|993.5|1000.2|993.7|998.1|991.5|76
1741895100000|2025-03-13 19:45:00|999.9|991.9|1000.3|992.2|1000.6|994.1|998.6|991.9|46
1741895400000|2025-03-13 19:50:00|998.7|993.7|1000.8|992.7|1000.8|994.2|998.7|992|39
1741895700000|2025-03-13 19:55:00|999.3|994.3|999.4|994.4|1001|994.5|999.2|992.6|56
1741896000000|2025-03-13 20:00:00|1001|992.8|1000.3|995.3|1001.5|995.5|999.4|992.7|30
1741896300000|2025-03-13 20:05:00|1000.4|995.4|1000.3|995.3|1000.4|995.4|1000.2|995.2|18
1741896600000|2025-03-13 20:10:00|1000.2|995.2|1001|996|1001|996|1000.1|995.1|25
1741896900000|2025-03-13 20:15:00|1000.8|995.8|999.7|994.7|1000.8|995.8|999.7|994.7|20
1741897200000|2025-03-13 20:20:00|999.8|994.8|999.9|994.9|1000|995|999.8|994.8|20
1741897500000|2025-03-13 20:25:00|999.8|994.8|999.5|994.5|1000|995|999.3|994.3|18
1741897800000|2025-03-13 20:30:00|999.4|994.4|1000.2|995.2|1000.2|995.2|999.4|994.4|23
1741898100000|2025-03-13 20:35:00|1000.1|995.1|1002.3|993.6|1002.3|995.3|1000|993.5|28
1741898400000|2025-03-13 20:40:00|1002.4|993.8|1002.8|994.2|1002.8|994.3|1002.3|993.8|25
1741898700000|2025-03-13 20:45:00|1002.7|994.4|1003.5|994.9|1003.5|995|1002.6|994.1|36
1741899000000|2025-03-13 20:50:00|1003.6|994.8|1002.8|994.3|1003.8|995.1|1002.7|994.3|40
1741899300000|2025-03-13 20:55:00|1002.9|994.4|1003|994.4|1003.2|994.6|1002.8|994.3|47
1741903200000|2025-03-13 22:00:00|1004.2|993.7|1002.4|993.6|1004.5|995|1002.4|993.6|36
1741903500000|2025-03-13 22:05:00|1002.5|993.7|1003.3|994.4|1004|995.3|1002.3|993.5|27
1741903800000|2025-03-13 22:10:00|1003.4|994.5|1003.5|994.8|1003.5|994.8|1002.8|994|19
1741904100000|2025-03-13 22:15:00|1003|994.3|1003.2|994.3|1003.5|994.6|1002.9|994.1|16
1741904400000|2025-03-13 22:20:00|1003.3|994.5|1003.8|995|1003.8|995|1003.3|994.4|15
1741904700000|2025-03-13 22:25:00|1003.9|995.1|1004.1|995.4|1004.2|995.4|1003.5|994.8|19
1741905000000|2025-03-13 22:30:00|1004.2|995.1|1004.3|995.4|1004.4|995.4|1003.8|995|16
1741905300000|2025-03-13 22:35:00|1004.2|995.3|1004|995.2|1004.3|995.3|1003.9|995|15
1741905600000|2025-03-13 22:40:00|1003.9|995.1|1003.8|994.9|1004|995.2|1003.6|994.7|17
1741905900000|2025-03-13 22:45:00|1004|995.2|1003.7|995.1|1004.1|995.3|1003.6|994.9|25
1741906200000|2025-03-13 22:50:00|1003.9|995.2|1004.2|995.3|1004.2|995.5|1003.7|995.1|21
1741906500000|2025-03-13 22:55:00|1004|995.4|1004.4|995.7|1004.5|996|1003.8|995.1|18
1741906800000|2025-03-13 23:00:00|1004.5|995.9|1003.9|995.3|1004.6|995.9|1003.9|995.3|36
1741907100000|2025-03-13 23:05:00|1004|995.4|1004.2|995.4|1004.2|995.4|1003.4|994.7|27
1741907400000|2025-03-13 23:10:00|1004.1|995.3|1004.5|995.6|1004.5|995.9|1003.9|995.2|28
1741907700000|2025-03-13 23:15:00|1004.4|995.7|1005|996.3|1005.1|996.5|1004.2|995.3|22
1741908000000|2025-03-13 23:20:00|1004.9|996.4|1005.5|996.6|1005.5|996.7|1004.9|996.3|17
1741908300000|2025-03-13 23:25:00|1005.6|996.7|1006|997.1|1006.1|997.2|1005.5|996.7|23
1741908600000|2025-03-13 23:30:00|1005.8|996.8|1005.4|996.4|1005.8|996.8|1005.1|996.3|16
1741908900000|2025-03-13 23:35:00|1005.2|996.2|1005|996.3|1005.3|996.5|1005|996.2|24
1741909200000|2025-03-13 23:40:00|1005.1|996.4|1004.4|995.6|1005.2|996.5|1004.1|995.3|42
1741909500000|2025-03-13 23:45:00|1004.1|995.5|1004.3|995.4|1004.5|995.7|1003.5|994.8|40
1741909800000|2025-03-13 23:50:00|1004.4|995.6|1004.4|996.2|1004.7|996.3|1004.1|995.6|17
1741910100000|2025-03-13 23:55:00|1004.3|996.4|1004.6|996|1004.8|997.8|1002.7|995.7|23
1741910400000|2025-03-14 00:00:00|1004.4|995.8|1003.2|995.1|1004.6|995.8|1002.6|994.3|39
1741910700000|2025-03-14 00:05:00|1003.4|995.2|1003.4|995.2|1003.5|995.4|1003.2|995|21
1741911000000|2025-03-14 00:10:00|1002.7|994.7|1003.5|995.4|1003.6|995.4|1002.7|994.6|14
1741911300000|2025-03-14 00:15:00|1003.3|995.2|1002.8|994.7|1003.7|995.3|1002.6|994.1|35
1741911600000|2025-03-14 00:20:00|1002.9|994.6|1003.3|995.1|1003.4|995.3|1002.9|994.6|21
1741911900000|2025-03-14 00:25:00|1003.2|994.8|1002.6|994.6|1003.3|996.3|1001|994.1|53
1741912200000|2025-03-14 00:30:00|1002.7|994.7|1001.5|996.5|1003.2|996.7|1001.2|994.5|28
1741912500000|2025-03-14 00:35:00|1001.6|996.6|1001.4|996.4|1001.7|996.7|1001.3|996.3|16
1741912800000|2025-03-14 00:40:00|1001.5|996.5|1001.3|996.3|1003.2|996.6|1000.6|994.7|17
1741913100000|2025-03-14 00:45:00|1001.2|996.2|1002.8|997.8|1004.6|998|1001.2|995.7|47
1741913400000|2025-03-14 00:50:00|1002.9|997.9|1002.8|997.8|1004.5|998|1002.6|996.2|31
1741913700000|2025-03-14 00:55:00|1002.9|997.9|1002.2|997.2|1003.2|998.2|1001.9|996.9|37
1741914000000|2025-03-14 01:00:00|1002.3|997.3|1001.4|996.4|1003|998|1001.4|996.4|76
1741914300000|2025-03-14 01:05:00|1001.3|996.3|1002.1|997.1|1002.7|997.7|1001.2|996.2|62
1741914600000|2025-03-14 01:10:00|1002.2|997.2|1003.2|998.2|1003.3|998.3|1002|997|46
1741914900000|2025-03-14 01:15:00|1003|998|1002.3|997.3|1003.4|998.4|1001.9|996.9|41
1741915200000|2025-03-14 01:20:00|1002.2|997.2|1003.8|995.7|1004|997.5|1001.9|995.5|43
1741915500000|2025-03-14 01:25:00|1003.9|995.5|1003.3|995.2|1003.9|995.7|1003.2|995|66
1741915800000|2025-03-14 01:30:00|1003.2|995|1002.3|994.2|1003.3|996.3|1000.5|994|83
1741916100000|2025-03-14 01:35:00|1002.5|993.7|1002.7|994.7|1003|996.6|1001.4|993.7|70
1741916400000|2025-03-14 01:40:00|1002.8|994.6|1002.4|997.4|1004|997.4|1002|994.5|58
1741916700000|2025-03-14 01:45:00|1002.5|997.5|1002.2|997.2|1002.7|997.7|1001.9|996.9|37
1741917000000|2025-03-14 01:50:00|1002.1|997.1|1002.9|997.9|1003.3|998.3|1002.1|997.1|24
1741917300000|2025-03-14 01:55:00|1002.8|997.8|1002.9|997.9|1003.1|998.1|1002.5|997.5|28
1741917600000|2025-03-14 02:00:00|1003|998|1002.6|997.6|1003.3|998.3|1002.4|997.4|50
1741917900000|2025-03-14 02:05:00|1002.4|997.4|1002.5|997.5|1002.8|997.8|1002|997|46
1741918200000|2025-03-14 02:10:00|1002.9|997.9|1002.9|997.9|1002.9|997.9|1002.1|997.1|32
1741918500000|2025-03-14 02:15:00|1002.6|997.6|1001.7|996.7|1003|998|1001.6|996.6|38
1741918800000|2025-03-14 02:20:00|1001.8|996.8|1001.7|996.7|1002.3|997.3|1001.3|996.3|24
1741919100000|2025-03-14 02:25:00|1001.5|996.5|1001.5|996.5|1002.3|997.3|1001.5|996.5|22
1741919400000|2025-03-14 02:30:00|1001.6|996.6|1000.8|995.8|1001.9|996.9|1000.8|995.8|32
1741919700000|2025-03-14 02:35:00|1000.9|995.9|1001.3|996.3|1001.6|996.6|1000.9|995.9|27
1741920000000|2025-03-14 02:40:00|1001.2|996.2|1001.2|996.2|1001.8|996.8|1001|996|37
1741920300000|2025-03-14 02:45:00|1001|996|1000.8|995.8|1001.2|996.2|1000.6|995.6|25
1741920600000|2025-03-14 02:50:00|1000.5|995.5|999.9|994.9|1000.6|995.6|999.7|994.7|32
1741920900000|2025-03-14 02:55:00|1000|995|998.7|993.7|1000.5|995.5|998.5|993.5|51
1741921200000|2025-03-14 03:00:00|998.6|993.6|999.3|994.3|999.7|994.7|998.6|993.6|30
1741921500000|2025-03-14 03:05:00|999.4|994.4|1000.2|995.2|1000.3|995.3|999.4|994.4|22
1741921800000|2025-03-14 03:10:00|1000.3|995.3|1000.2|995.2|1001.1|996.1|999.9|994.9|39
1741922100000|2025-03-14 03:15:00|1000.3|995.3|1001.5|996.5|1001.5|996.5|1000.2|995.2|24
1741922400000|2025-03-14 03:20:00|1001.4|996.4|1000.7|995.7|1001.9|996.9|1000.7|995.7|34
1741922700000|2025-03-14 03:25:00|1000.6|995.6|999.8|994.8|1000.9|995.9|999.6|994.6|35
1741923000000|2025-03-14 03:30:00|1000|995|1000|995|1000.2|995.2|999.3|994.3|25
1741923300000|2025-03-14 03:35:00|1000.1|995.1|1000.7|995.7|1000.7|995.7|1000.1|995.1|13
1741923600000|2025-03-14 03:40:00|1000.6|995.6|1000.3|995.3|1000.6|995.6|999.9|994.9|20
1741923900000|2025-03-14 03:45:00|1000.2|995.2|1000.4|995.4|1000.4|995.4|1000.1|995.1|12
1741924200000|2025-03-14 03:50:00|1000.5|995.5|1001|996|1001|996|1000.5|995.5|15
1741924500000|2025-03-14 03:55:00|1001.1|996.1|1001.5|996.5|1001.5|996.5|1001|996|17
1741924800000|2025-03-14 04:00:00|1001.6|996.6|1001.7|996.7|1001.8|996.8|1001.4|996.4|11
1741925100000|2025-03-14 04:05:00|1001.8|996.8|1001.1|996.1|1001.9|996.9|1001.1|996.1|10
1741925400000|2025-03-14 04:10:00|1001.3|996.3|1001.6|996.6|1001.6|996.6|1001.3|996.3|8
1741925700000|2025-03-14 04:15:00|1001.7|996.7|1002.4|997.4|1002.4|997.4|1001.7|996.7|10
1741926000000|2025-03-14 04:20:00|1002.2|997.2|1002.4|997.4|1002.5|997.5|1002.1|997.1|15
1741926300000|2025-03-14 04:25:00|1002.5|997.5|1002|997|1002.5|997.5|1001.6|996.6|28
1741926600000|2025-03-14 04:30:00|1001.9|996.9|1001.5|996.5|1001.9|996.9|1001.3|996.3|18
1741926900000|2025-03-14 04:35:00|1001.6|996.6|1001|996|1001.9|996.9|1001|996|15
1741927200000|2025-03-14 04:40:00|1001.1|996.1|1001.2|996.2|1001.4|996.4|1001.1|996.1|8
1741927500000|2025-03-14 04:45:00|1001.3|996.3|1001.5|996.5|1001.6|996.6|1001.1|996.1|12
1741927800000|2025-03-14 04:50:00|1001.4|996.4|1001.5|996.5|1001.7|996.7|1001.4|996.4|8
1741928100000|2025-03-14 04:55:00|1001.4|996.4|1002.9|994.8|1003|996.5|1001.4|994.2|24
1741928400000|2025-03-14 05:00:00|1003|994.9|1001|996|1003|996.1|1000.8|994.2|36
1741928700000|2025-03-14 05:05:00|1000.9|995.9|1000.1|995.1|1001|996|1000|995|18
1741929000000|2025-03-14 05:10:00|1000.2|995.2|1000.2|995.2|1000.5|995.5|1000|995|17
1741929300000|2025-03-14 05:15:00|1000.4|995.4|1000.6|995.6|1000.7|995.7|1000.2|995.2|16
1741929600000|2025-03-14 05:20:00|1000.7|995.7|1000.4|995.4|1000.7|995.7|1000.3|995.3|32
1741929900000|2025-03-14 05:25:00|1000.5|995.5|1000.8|995.8|1000.8|995.8|1000.1|995.1|16
1741930200000|2025-03-14 05:30:00|1000.7|995.7|1000.5|995.5|1000.7|995.7|1000.1|995.1|48
1741930500000|2025-03-14 05:35:00|1000.6|995.6|1000.6|995.6|1001.1|996.1|1000.5|995.5|28
1741930800000|2025-03-14 05:40:00|1000.7|995.7|1001|996|1001.1|996.1|1000.6|995.6|18
1741931100000|2025-03-14 05:45:00|1001.1|996.1|1001.1|996.1|1001.4|996.4|1000.8|995.8|20
1741931400000|2025-03-14 05:50:00|1001.2|996.2|1000.9|995.9|1001.2|996.2|1000.6|995.6|27
1741931700000|2025-03-14 05:55:00|1001|996|1001.9|996.9|1001.9|996.9|1001|996|25
1741932000000|2025-03-14 06:00:00|1001.8|996.8|1002.4|997.4|1002.7|997.7|1001.8|996.8|28
1741932300000|2025-03-14 06:05:00|1002.5|997.5|1002.5|997.5|1002.7|997.7|1002|997|26
1741932600000|2025-03-14 06:10:00|1002.3|997.3|1000.9|995.9|1002.3|997.3|1000.8|995.8|42
1741932900000|2025-03-14 06:15:00|1001|996|1000.8|995.8|1001.4|996.4|1000.7|995.7|29
1741933200000|2025-03-14 06:20:00|1000.7|995.7|1001.3|996.3|1001.5|996.5|1000.2|995.2|37
1741933500000|2025-03-14 06:25:00|1001.4|996.4|1001.6|996.6|1002|997|1001.3|996.3|25
1741933800000|2025-03-14 06:30:00|1001.5|996.5|1000.9|995.9|1001.7|996.7|1000.4|995.4|51
1741934100000|2025-03-14 06:35:00|1000.8|995.8|999.8|994.8|1001.3|996.3|999.4|994.4|53
1741934400000|2025-03-14 06:40:00|999.9|994.9|999|994|999.9|994.9|998.6|993.6|38
1741934700000|2025-03-14 06:45:00|999.1|994.1|999.9|994.9|1000.1|995.1|998.6|993.6|54
1741935000000|2025-03-14 06:50:00|999.6|994.6|998.3|993.3|999.7|994.7|998.3|993.3|42
1741935300000|2025-03-14 06:55:00|998.2|993.2|998|993|998.2|993.2|997.2|992.2|53
1741935600000|2025-03-14 07:00:00|998.1|993.1|1001.2|996.2|1001.3|996.3|997.8|992.8|62
1741935900000|2025-03-14 07:05:00|1001|996|1000.5|995.5|1001.5|996.5|1000.4|995.4|44
1741936200000|2025-03-14 07:10:00|1000.6|995.6|1002.4|997.4|1002.8|997.8|1000.3|995.3|58
1741936500000|2025-03-14 07:15:00|1002.5|997.5|1002.9|997.9|1003.7|998.7|1002.1|997.1|46
1741936800000|2025-03-14 07:20:00|1002.7|997.7|1002.2|997.2|1002.9|997.9|1002.2|997.2|36
1741937100000|2025-03-14 07:25:00|1002.3|997.3|1003.8|998.8|1003.9|998.9|1001.4|996.4|47
1741937400000|2025-03-14 07:30:00|1004|999|1003.2|998.2|1004|999|1002.8|997.8|56
1741937700000|2025-03-14 07:35:00|1003.3|998.3|1003.5|998.5|1003.8|998.8|1002.8|997.8|36
1741938000000|2025-03-14 07:40:00|1003.4|998.4|1003.2|998.2|1003.5|998.5|1002.8|997.8|34
1741938300000|2025-03-14 07:45:00|1003.1|998.1|1002.8|997.8|1003.2|998.2|1002.7|997.7|27
1741938600000|2025-03-14 07:50:00|1002.7|997.7|1001.8|996.8|1003.4|998.4|1001.4|996.4|33
1741938900000|2025-03-14 07:55:00|1001.1|996.1|1000.9|995.9|1001.5|996.5|999.4|994.4|58
1741939200000|2025-03-14 08:00:00|1000.8|995.8|998.5|993.5|1000.8|995.8|997.2|992.2|79
1741939500000|2025-03-14 08:05:00|998.4|993.4|1000.2|995.2|1000.4|995.4|998.4|993.4|55
1741939800000|2025-03-14 08:10:00|1000.1|995.1|999.4|994.4|1000.5|995.5|998.7|993.7|54
1741940100000|2025-03-14 08:15:00|999.2|994.2|998.7|993.7|999.7|994.7|998|993|36
1741940400000|2025-03-14 08:20:00|998.8|993.8|999.1|994.1|999.9|994.9|998.4|993.4|58
1741940700000|2025-03-14 08:25:00|999.2|994.2|998.6|993.6|999.9|994.9|998.5|993.5|40
1741941000000|2025-03-14 08:30:00|998.4|993.4|998.2|993.2|999|994|997.9|992.9|43
1741941300000|2025-03-14 08:35:00|998.3|993.3|997.4|992.4|998.4|993.4|996.6|991.6|44
1741941600000|2025-03-14 08:40:00|997.3|992.3|998.5|993.5|999|994|997.2|992.2|40
1741941900000|2025-03-14 08:45:00|998.7|993.7|998|993|998.8|993.8|997.7|992.7|22
1741942200000|2025-03-14 08:50:00|998.2|993.2|997.9|992.9|998.5|993.5|997.5|992.5|31
1741942500000|2025-03-14 08:55:00|998.1|993.1|998.2|993.2|998.9|993.9|997.9|992.9|39
1741942800000|2025-03-14 09:00:00|998.1|993.1|997.5|992.5|998.3|993.3|997.4|992.4|37
1741943100000|2025-03-14 09:05:00|997.4|992.4|997.5|992.5|998.6|993.6|997|992|39
1741943400000|2025-03-14 09:10:00|997.3|992.3|997.7|992.7|998.2|993.2|997.1|992.1|37
1741943700000|2025-03-14 09:15:00|997.3|992.3|996.9|991.9|997.9|992.9|996.9|991.9|36
1741944000000|2025-03-14 09:20:00|997|992|995.9|990.9|997.1|992.1|995.7|990.7|41
1741944300000|2025-03-14 09:25:00|995.8|990.8|995|990|996.5|991.5|994.4|989.4|48
1741944600000|2025-03-14 09:30:00|994.9|989.9|993.9|988.9|994.9|989.9|993.3|988.3|60
1741944900000|2025-03-14 09:35:00|994|989|993.9|988.9|994.8|989.8|993.3|988.3|53
1741945200000|2025-03-14 09:40:00|994|989|994.3|989.3|995.2|990.2|993.9|988.9|56
1741945500000|2025-03-14 09:45:00|994.2|989.2|995|990|995.5|990.5|994.2|989.2|56
1741945800000|2025-03-14 09:50:00|995.1|990.1|996.4|991.4|996.4|991.4|995.1|990.1|31
1741946100000|2025-03-14 09:55:00|996.5|991.5|996.5|991.5|997.2|992.2|996.3|991.3|33
1741946400000|2025-03-14 10:00:00|996.4|991.4|997.4|992.4|997.4|992.4|995.6|990.6|37
1741946700000|2025-03-14 10:05:00|997.3|992.3|996.7|991.7|997.4|992.4|996.6|991.6|23
1741947000000|2025-03-14 10:10:00|996.9|991.9|995.4|990.4|997.1|992.1|994.8|989.8|43
1741947300000|2025-03-14 10:15:00|995|990|994.9|989.9|996.3|991.3|994.8|989.8|57
1741947600000|2025-03-14 10:20:00|994.8|989.8|994.1|989.1|995.3|990.3|993.2|988.2|44
1741947900000|2025-03-14 10:25:00|994.2|989.2|993.9|988.9|994.2|989.2|992.8|987.8|34
1741948200000|2025-03-14 10:30:00|993.1|988.1|992.8|987.8|993.1|988.1|992.3|987.3|36
1741948500000|2025-03-14 10:35:00|992.6|987.6|990.5|985.5|992.6|987.6|990.4|985.4|59
1741948800000|2025-03-14 10:40:00|990.6|985.6|991.5|986.5|992|987|989.9|984.9|86
1741949100000|2025-03-14 10:45:00|991.3|986.3|991|986|992.4|987.4|990.8|985.8|81
1741949400000|2025-03-14 10:50:00|991.1|986.1|992.2|987.2|993|988|991.1|986.1|53
1741949700000|2025-03-14 10:55:00|992.3|987.3|993.8|988.8|994.3|989.3|992.2|987.2|38
1741950000000|2025-03-14 11:00:00|993.7|988.7|994.6|989.6|994.7|989.7|993.6|988.6|29
1741950300000|2025-03-14 11:05:00|994.5|989.5|993.6|988.6|994.7|989.7|992.8|987.8|52
1741950600000|2025-03-14 11:10:00|993.8|988.8|994.2|989.2|994.8|989.8|993.4|988.4|54
1741950900000|2025-03-14 11:15:00|993.9|988.9|993.9|988.9|994.1|989.1|993.2|988.2|55
1741951200000|2025-03-14 11:20:00|994.1|989.1|993.9|988.9|994.4|989.4|993.8|988.8|27
1741951500000|2025-03-14 11:25:00|993.8|988.8|994.3|989.3|994.8|989.8|993.7|988.7|40
1741951800000|2025-03-14 11:30:00|994.1|989.1|995.4|990.4|995.6|990.6|993.9|988.9|53
1741952100000|2025-03-14 11:35:00|995.5|990.5|995.7|990.7|996.4|991.4|995.5|990.5|26
1741952400000|2025-03-14 11:40:00|995.6|990.6|994.3|989.3|995.6|990.6|993.9|988.9|50
1741952700000|2025-03-14 11:45:00|994.1|989.1|995.4|990.4|996.2|991.2|993.4|988.4|38
1741953000000|2025-03-14 11:50:00|995.5|990.5|996.9|991.9|997.2|992.2|995.3|990.3|41
1741953300000|2025-03-14 11:55:00|996.8|991.8|995.1|990.1|996.9|991.9|995|990|55
1741953600000|2025-03-14 12:00:00|995.3|990.3|998.1|993.1|998.5|993.5|995.3|990.3|61
1741953900000|2025-03-14 12:05:00|998.3|993.3|1000.2|995.2|1000.3|995.3|998.2|993.2|40
1741954200000|2025-03-14 12:10:00|1000.1|995.1|998.3|993.3|1000.4|995.4|997.9|992.9|55
1741954500000|2025-03-14 12:15:00|998.4|993.4|1000.1|995.1|1000.1|995.1|998.4|993.4|42
1741954800000|2025-03-14 12:20:00|1000.2|995.2|1000.4|995.4|1000.6|995.6|998.6|993.6|86
1741955100000|2025-03-14 12:25:00|1000.7|995.7|1002.8|993.2|1002.8|995.8|999.6|993.1|94
1741955400000|2025-03-14 12:30:00|1002.9|993.5|1001.5|996.5|1003.4|997.2|1001.5|993.1|112
1741955700000|2025-03-14 12:35:00|1001.2|996.2|1000.4|995.4|1001.4|996.4|1000.1|995.1|70
1741956000000|2025-03-14 12:40:00|1004.7|994.1|1000.7|995.7|1004.7|995.9|999.5|994.1|50
1741956300000|2025-03-14 12:45:00|1000.8|995.8|1000.6|995.6|1001|996|999.9|994.9|42
1741956600000|2025-03-14 12:50:00|1000.5|995.5|1000.8|995.8|1000.9|995.9|999.8|994.8|42
1741956900000|2025-03-14 12:55:00|1000.9|995.9|1000.8|995.8|1000.9|995.9|1000.4|995.4|15
1741957200000|2025-03-14 13:00:00|1000.6|995.6|1001.2|996.2|1002.2|997.2|999.6|994.6|62
1741957500000|2025-03-14 13:05:00|1001.1|996.1|1001.1|996.1|1001.3|996.3|999.7|994.7|57
1741957800000|2025-03-14 13:10:00|1001.2|996.2|1001.1|996.1|1001.5|996.5|1000.5|995.5|44
1741958100000|2025-03-14 13:15:00|1001.2|996.2|1003.6|998.6|1003.6|998.6|1000.6|995.6|62
1741958400000|2025-03-14 13:20:00|1003.7|998.7|1003|998|1004.6|999.6|1002.1|997.1|93
1741958700000|2025-03-14 13:25:00|1003.1|998.1|1002.8|997.8|1003.2|998.2|1001.7|996.7|66
1741959000000|2025-03-14 13:30:00|1003|998|1000.7|995.7|1003.6|998.6|1000.2|995.2|148
1741959300000|2025-03-14 13:35:00|1000.8|995.8|1002.6|991.6|1002.9|996.6|997.4|991.6|183
1741959600000|2025-03-14 13:40:00|1002.5|991.5|999.9|994.9|1004.6|995|999.4|991.3|116
1741959900000|2025-03-14 13:45:00|999.3|994.3|999.9|994.9|1001.2|996.2|998.7|993.7|129
1741960200000|2025-03-14 13:50:00|1000.3|995.3|1000.7|995.7|1002|997|1000.2|995.2|91
1741960500000|2025-03-14 13:55:00|1000.4|995.4|998.1|993.1|1000.4|995.4|996.9|991.9|149
1741960800000|2025-03-14 14:00:00|998|993|997.2|992.2|998.3|993.3|995.3|990.3|248
1741961100000|2025-03-14 14:05:00|997.3|992.3|996.2|991.2|998.1|993.1|993.9|988.9|129
1741961400000|2025-03-14 14:10:00|996.4|991.4|998.1|993.1|999|994|996.1|991.1|130
1741961700000|2025-03-14 14:15:00|998|993|996.2|991.2|999.6|994.6|996.2|991.2|116
1741962000000|2025-03-14 14:20:00|995.9|990.9|995.3|990.3|996.6|991.6|994.5|989.5|132
1741962300000|2025-03-14 14:25:00|995.4|990.4|990.5|985.5|995.4|990.4|990.3|985.3|134
1741962600000|2025-03-14 14:30:00|990.6|985.6|991.9|986.9|994.2|989.2|990.6|985.6|140
1741962900000|2025-03-14 14:35:00|991.6|986.6|997.1|992.1|997.1|992.1|991.6|986.6|119
1741963200000|2025-03-14 14:40:00|997.2|992.2|997.5|992.5|998.5|993.5|996.5|991.5|101
1741963500000|2025-03-14 14:45:00|997.6|992.6|994.2|989.2|997.8|992.8|994.1|989.1|95
1741963800000|2025-03-14 14:50:00|994|989|995.1|990.1|996.2|991.2|993.8|988.8|87
1741964100000|2025-03-14 14:55:00|995|990|994.9|989.9|996|991|994.5|989.5|131
1741964400000|2025-03-14 15:00:00|994.8|989.8|993.4|988.4|995.6|990.6|993.2|988.2|119
1741964700000|2025-03-14 15:05:00|993.5|988.5|996.3|991.3|996.8|991.8|993|988|119
1741965000000|2025-03-14 15:10:00|996.1|991.1|995.9|990.9|997.1|992.1|995.4|990.4|78
1741965300000|2025-03-14 15:15:00|996.1|991.1|998.7|993.7|998.7|993.7|995.6|990.6|73
1741965600000|2025-03-14 15:20:00|998.8|993.8|1000.7|995.7|1001.3|996.3|998.4|993.4|61
1741965900000|2025-03-14 15:25:00|1000.8|995.8|999.1|994.1|1001.6|996.6|999|994|58
1741966200000|2025-03-14 15:30:00|999.2|994.2|997.2|992.2|999.6|994.6|996.7|991.7|87
1741966500000|2025-03-14 15:35:00|997|992|997.3|992.3|997.4|992.4|996|991|85
1741966800000|2025-03-14 15:40:00|997.4|992.4|997.3|992.3|998.3|993.3|996.8|991.8|58
1741967100000|2025-03-14 15:45:00|997.1|992.1|997|992|997.3|992.3|995.9|990.9|65
1741967400000|2025-03-14 15:50:00|996.9|991.9|997.2|992.2|997.5|992.5|996.3|991.3|56
1741967700000|2025-03-14 15:55:00|997.1|992.1|994.8|989.8|997.6|992.6|994.8|989.8|61
1741968000000|2025-03-14 16:00:00|995.1|990.1|995.5|990.5|995.5|990.5|993.9|988.9|65
1741968300000|2025-03-14 16:05:00|995.3|990.3|995.9|990.9|996.6|991.6|994.6|989.6|52
1741968600000|2025-03-14 16:10:00|995.8|990.8|996.4|991.4|996.4|991.4|995.4|990.4|37
1741968900000|2025-03-14 16:15:00|996.3|991.3|997.4|992.4|998.1|993.1|996.3|991.3|40
1741969200000|2025-03-14 16:20:00|997.5|992.5|997.7|992.7|998|993|997|992|42
1741969500000|2025-03-14 16:25:00|997.6|992.6|996.4|991.4|997.8|992.8|996.4|991.4|27
1741969800000|2025-03-14 16:30:00|996.5|991.5|997.6|992.6|998.1|993.1|995.8|990.8|55
1741970100000|2025-03-14 16:35:00|997.7|992.7|998|993|998.8|993.8|997.7|992.7|50
1741970400000|2025-03-14 16:40:00|998.2|993.2|999.5|994.5|999.6|994.6|998.1|993.1|42
1741970700000|2025-03-14 16:45:00|999.2|994.2|999.5|994.5|999.8|994.8|998.7|993.7|32
1741971000000|2025-03-14 16:50:00|999.4|994.4|999.6|994.6|1000.4|995.4|999.1|994.1|47
1741971300000|2025-03-14 16:55:00|999.7|994.7|1000.3|995.3|1000.5|995.5|999|994|48
1741971600000|2025-03-14 17:00:00|1000.2|995.2|1000.1|995.1|1000.6|995.6|999.5|994.5|51
1741971900000|2025-03-14 17:05:00|1000.2|995.2|1000.8|995.8|1000.8|995.8|999.6|994.6|34
1741972200000|2025-03-14 17:10:00|1000.9|995.9|1001|996|1001.1|996.1|1000.5|995.5|22
1741972500000|2025-03-14 17:15:00|1001.1|996.1|1002|997|1002.3|997.3|1001.1|996.1|16
1741972800000|2025-03-14 17:20:00|1002.1|997.1|1001.4|996.4|1002.3|997.3|1001.4|996.4|20
1741973100000|2025-03-14 17:25:00|1001.3|996.3|1001.2|996.2|1001.6|996.6|1000.8|995.8|31
1741973400000|2025-03-14 17:30:00|1001.4|996.4|1000.5|995.5|1001.6|996.6|1000.2|995.2|32
1741973700000|2025-03-14 17:35:00|1000.7|995.7|1000.6|995.6|1001|996|1000.1|995.1|23
1741974000000|2025-03-14 17:40:00|1000.4|995.4|1000.7|995.7|1000.7|995.7|1000.1|995.1|13
1741974300000|2025-03-14 17:45:00|1000.2|995.2|1000.3|995.3|1001.1|996.1|999.9|994.9|25
1741974600000|2025-03-14 17:50:00|1000.5|995.5|1001.2|996.2|1001.2|996.2|1000.4|995.4|19
1741974900000|2025-03-14 17:55:00|1001.3|996.3|1000.9|995.9|1001.3|996.3|1000.7|995.7|21
1741975200000|2025-03-14 18:00:00|1000.7|995.7|1001.1|996.1|1001.4|996.4|1000.5|995.5|26
1741975500000|2025-03-14 18:05:00|1000.9|995.9|1000.2|995.2|1000.9|995.9|1000.2|995.2|20
1741975800000|2025-03-14 18:10:00|1000.1|995.1|1000.5|995.5|1000.8|995.8|1000.1|995.1|30
1741976100000|2025-03-14 18:15:00|1000.6|995.6|1000.1|995.1|1000.8|995.8|1000|995|18
1741976400000|2025-03-14 18:20:00|1000|995|999.7|994.7|1000.1|995.1|999.6|994.6|13
1741976700000|2025-03-14 18:25:00|999.8|994.8|999.7|994.7|1000.1|995.1|999.6|994.6|15
1741977000000|2025-03-14 18:30:00|999.8|994.8|999.7|994.7|1000|995|999.6|994.6|16
1741977300000|2025-03-14 18:35:00|999.6|994.6|1000.1|995.1|1000.2|995.2|999.3|994.3|30
1741977600000|2025-03-14 18:40:00|1000.2|995.2|999.8|994.8|1000.2|995.2|999.5|994.5|23
1741977900000|2025-03-14 18:45:00|1000|995|999.9|994.9|1000.4|995.4|999.9|994.9|12
1741978200000|2025-03-14 18:50:00|1000.1|995.1|999.9|994.9|1000.2|995.2|999.6|994.6|19
1741978500000|2025-03-14 18:55:00|999.8|994.8|999.6|994.6|1000.1|995.1|999.5|994.5|25
1741978800000|2025-03-14 19:00:00|999.4|994.4|998.5|993.5|999.4|994.4|998.1|993.1|25
1741979100000|2025-03-14 19:05:00|998.7|993.7|999|994|999.1|994.1|998.5|993.5|17
1741979400000|2025-03-14 19:10:00|998.9|993.9|999.5|994.5|999.5|994.5|998.8|993.8|18
1741979700000|2025-03-14 19:15:00|999.4|994.4|998.6|993.6|999.6|994.6|998.5|993.5|26
1741980000000|2025-03-14 19:20:00|998.7|993.7|998.4|993.4|998.7|993.7|998.2|993.2|15
1741980300000|2025-03-14 19:25:00|998.5|993.5|997.9|992.9|998.6|993.6|997.9|992.9|19
1741980600000|2025-03-14 19:30:00|997.8|992.8|997.9|992.9|998.4|993.4|997.2|992.2|20
1741980900000|2025-03-14 19:35:00|998.1|993.1|997.5|992.5|998.1|993.1|997.5|992.5|18
1741981200000|2025-03-14 19:40:00|997.4|992.4|997|992|997.5|992.5|997|992|18
1741981500000|2025-03-14 19:45:00|996.9|991.9|997.1|992.1|997.4|992.4|996.5|991.5|28
1741981800000|2025-03-14 19:50:00|997.4|992.4|997.5|992.5|997.5|992.5|996.8|991.8|21
1741982100000|2025-03-14 19:55:00|997.6|992.6|997.5|992.5|997.6|992.6|997.3|992.3|19
1741982400000|2025-03-14 20:00:00|997.4|992.4|996.1|991.1|997.4|992.4|996|991|21
1741982700000|2025-03-14 20:05:00|996|991|995.5|990.5|996.2|991.2|995.5|990.5|14
1741983000000|2025-03-14 20:10:00|995.8|990.8|995.7|990.7|995.8|990.8|995.3|990.3|13
1741983300000|2025-03-14 20:15:00|995.6|990.6|995.6|990.6|995.7|990.7|995.4|990.4|13
1741983600000|2025-03-14 20:20:00|995.8|990.8|996.3|991.3|996.3|991.3|995.6|990.6|19
1741983900000|2025-03-14 20:25:00|996.4|991.4|996.5|991.5|996.6|991.6|996.1|991.1|11
1741984200000|2025-03-14 20:30:00|996.7|991.7|997|992|997|992|996.6|991.6|8
1741984500000|2025-03-14 20:35:00|997.1|992.1|997.8|992.8|997.9|992.9|997.1|992.1|9
1741984800000|2025-03-14 20:40:00|997.9|992.9|1001.6|990.6|1001.6|993.2|997.9|989.9|13
1741985100000|2025-03-14 20:45:00|1001.5|990.5|1001.8|990.8|1001.8|990.8|1001.4|990.4|10
1741985400000|2025-03-14 20:50:00|1001.9|990.9|1002.2|991.2|1002.3|991.3|1001.7|990.7|13
1741985700000|2025-03-14 20:55:00|1002.1|991.1|1002|991|1002.1|991.1|1001.5|990.5|21
1742162400000|2025-03-16 22:00:00|998.1|993.1|998|993|998.1|993.1|998|993|2
1742162700000|2025-03-16 22:05:00|997.9|992.9|998|993|998|993|997.5|992.5|12
1742163000000|2025-03-16 22:10:00|997.9|992.9|998.4|993.4|998.4|993.4|997.8|992.8|11
1742163300000|2025-03-16 22:15:00|998.2|993.2|997.6|992.6|998.2|993.2|997.4|992.4|22
1742163600000|2025-03-16 22:20:00|997.7|992.7|996|991|997.9|992.9|995.8|990.8|29
1742163900000|2025-03-16 22:25:00|996.1|991.1|996|991|996.2|991.2|996|991|4
1742164200000|2025-03-16 22:30:00|996.1|991.1|994.3|989.3|996.1|991.1|994.3|989.3|28
1742164500000|2025-03-16 22:35:00|994.2|989.2|994.2|989.2|994.4|989.4|993.8|988.8|30
1742164800000|2025-03-16 22:40:00|994.4|989.4|995.6|990.6|995.6|990.6|994.4|989.4|19
1742165100000|2025-03-16 22:45:00|995.7|990.7|995.5|990.5|995.7|990.7|995.5|990.5|11
1742165400000|2025-03-16 22:50:00|996|991|995.9|990.9|996.2|991.2|995.6|990.6|15
1742165700000|2025-03-16 22:55:00|995.8|990.8|995.4|990.4|996|991|995.3|990.3|12
1742166000000|2025-03-16 23:00:00|995.5|990.5|994.9|989.9|995.5|990.5|994.5|989.5|14
1742166300000|2025-03-16 23:05:00|994.8|989.8|994.6|989.6|994.8|989.8|994.3|989.3|19
1742166600000|2025-03-16 23:10:00|994.5|989.5|994.9|989.9|995.2|990.2|994.5|989.5|11
1742166900000|2025-03-16 23:15:00|994.8|989.8|995.2|990.2|995.5|990.5|994.8|989.8|20
1742167200000|2025-03-16 23:20:00|995.3|990.3|995.8|990.8|995.9|990.9|995.3|990.3|12
1742167500000|2025-03-16 23:25:00|995.6|990.6|996.2|991.2|996.4|991.4|995.5|990.5|14
1742167800000|2025-03-16 23:30:00|996.3|991.3|996|991|996.3|991.3|995.8|990.8|17
1742168100000|2025-03-16 23:35:00|996.1|991.1|995.9|990.9|996.1|991.1|995.9|990.9|7
1742168400000|2025-03-16 23:40:00|995.8|990.8|995.1|990.1|995.9|990.9|995.1|990.1|10
1742168700000|2025-03-16 23:45:00|994.9|989.9|994.9|989.9|995.1|990.1|994.6|989.6|21
1742169000000|2025-03-16 23:50:00|995|990|994|989|995|990|993.9|988.9|13
1742169300000|2025-03-16 23:55:00|994.1|989.1|994.2|989.2|995.5|990.5|994.1|989.1|29
1742169600000|2025-03-17 00:00:00|994.5|989.5|995.3|990.3|995.4|990.4|994.5|989.5|23
1742169900000|2025-03-17 00:05:00|995.4|990.4|995.1|990.1|995.4|990.4|994.6|989.6|21
1742170200000|2025-03-17 00:10:00|994.9|989.9|995.4|990.4|995.6|990.6|994.9|989.9|18
1742170500000|2025-03-17 00:15:00|995.6|990.6|995.4|990.4|995.6|990.6|994.6|989.6|25
1742170800000|2025-03-17 00:20:00|995.7|990.7|995.8|990.8|996.3|991.3|995.6|990.6|16
1742171100000|2025-03-17 00:25:00|996|991|997.1|992.1|997.1|992.1|995.8|990.8|18
1742171400000|2025-03-17 00:30:00|997.4|992.4|998.1|993.1|998.1|993.1|997.4|992.4|27
1742171700000|2025-03-17 00:35:00|998.2|993.2|998.2|993.2|998.3|993.3|998|993|12
1742172000000|2025-03-17 00:40:00|998.4|993.4|997.9|992.9|998.4|993.4|997.6|992.6|16
1742172300000|2025-03-17 00:45:00|998|993|998.8|993.8|998.8|993.8|998|993|15
1742172600000|2025-03-17 00:50:00|998.6|993.6|998.1|993.1|998.6|993.6|997.6|992.6|18
1742172900000|2025-03-17 00:55:00|998.3|993.3|998|993|998.4|993.4|997.7|992.7|25
1742173200000|2025-03-17 01:00:00|998.1|993.1|997.5|992.5|998.8|993.8|997.3|992.3|59
1742173500000|2025-03-17 01:05:00|997.4|992.4|998.2|993.2|998.5|993.5|997|992|37
1742173800000|2025-03-17 01:10:00|998.3|993.3|999.7|994.7|999.9|994.9|998.3|993.3|29
1742174100000|2025-03-17 01:15:00|999.5|994.5|999.3|994.3|999.6|994.6|999|994|39
1742174400000|2025-03-17 01:20:00|999.2|994.2|999.8|994.8|1000|995|999.1|994.1|49
1742174700000|2025-03-17 01:25:00|999.7|994.7|1000.4|995.4|1000.7|995.7|999.5|994.5|24
1742175000000|2025-03-17 01:30:00|1000.5|995.5|1000.6|995.6|1000.6|995.6|999.1|994.1|48
1742175300000|2025-03-17 01:35:00|1000.5|995.5|1000.2|995.2|1001|996|999.8|994.8|37
1742175600000|2025-03-17 01:40:00|1000.3|995.3|1001.1|996.1|1001.2|996.2|1000.2|995.2|40
1742175900000|2025-03-17 01:45:00|1001.2|996.2|1001.7|996.7|1001.9|996.9|1001.1|996.1|30
1742176200000|2025-03-17 01:50:00|1001.6|996.6|1000.4|995.4|1001.7|996.7|1000.2|995.2|51
1742176500000|2025-03-17 01:55:00|1000.3|995.3|999.8|994.8|1000.6|995.6|999.8|994.8|36
1742176800000|2025-03-17 02:00:00|999.7|994.7|998.6|993.6|1000.7|995.7|998.2|993.2|46
1742177100000|2025-03-17 02:05:00|998.5|993.5|999.2|994.2|999.2|994.2|998.2|993.2|26
1742177400000|2025-03-17 02:10:00|999.3|994.3|1000.2|995.2|1000.2|995.2|999.1|994.1|28
1742177700000|2025-03-17 02:15:00|1000.1|995.1|1000.6|995.6|1000.7|995.7|999.8|994.8|25
1742178000000|2025-03-17 02:20:00|1000.5|995.5|1001.1|996.1|1001.1|996.1|1000.2|995.2|23
1742178300000|2025-03-17 02:25:00|1001|996|1001.4|996.4|1001.6|996.6|1000.7|995.7|22
1742178600000|2025-03-17 02:30:00|1001.5|996.5|1001.9|996.9|1002|997|1001|996|20
1742178900000|2025-03-17 02:35:00|1001.8|996.8|1001.5|996.5|1001.8|996.8|1001.3|996.3|14
1742179200000|2025-03-17 02:40:00|1001.4|996.4|1001.1|996.1|1001.5|996.5|1001|996|22
1742179500000|2025-03-17 02:45:00|1001|996|1001.5|996.5|1002.1|997.1|1001|996|32
1742179800000|2025-03-17 02:50:00|1001.6|996.6|1001.7|996.7|1001.8|996.8|1001.5|996.5|6
1742180100000|2025-03-17 02:55:00|1001.8|996.8|1001.9|996.9|1002.1|997.1|1001.6|996.6|14
1742180400000|2025-03-17 03:00:00|1001.7|996.7|1001|996|1001.7|996.7|1000.7|995.7|16
1742180700000|2025-03-17 03:05:00|1001.1|996.1|1001.3|996.3|1001.5|996.5|1000.8|995.8|18
1742181000000|2025-03-17 03:10:00|1001.4|996.4|1001.5|996.5|1001.6|996.6|1001|996|11
1742181300000|2025-03-17 03:15:00|1001.4|996.4|1001|996|1001.4|996.4|1000.7|995.7|18
1742181600000|2025-03-17 03:20:00|1001.1|996.1|1000.7|995.7|1001.3|996.3|1000.7|995.7|12
1742181900000|2025-03-17 03:25:00|1000.5|995.5|1000.4|995.4|1000.6|995.6|1000.3|995.3|10
1742182200000|2025-03-17 03:30:00|1000.6|995.6|1001.4|996.4|1001.4|996.4|1000.6|995.6|11
1742182500000|2025-03-17 03:35:00|1001.5|996.5|1002.4|997.4|1002.7|997.7|1001.2|996.2|27
1742182800000|2025-03-17 03:40:00|1002.3|997.3|1002.2|997.2|1002.5|997.5|1001.7|996.7|23
1742183100000|2025-03-17 03:45:00|1002.3|997.3|1002.3|997.3|1002.5|997.5|1002.3|997.3|4
1742183400000|2025-03-17 03:50:00|1002.4|997.4|1002.2|997.2|1002.4|997.4|1001.8|996.8|12
1742183700000|2025-03-17 03:55:00|1002.3|997.3|1002.2|997.2|1002.5|997.5|1002.1|997.1|12
1742184000000|2025-03-17 04:00:00|1002.3|997.3|1003.8|998.8|1003.8|998.8|1002.3|997.3|22
1742184300000|2025-03-17 04:05:00|1003.7|998.7|1003.2|998.2|1004|999|1003.1|998.1|28
1742184600000|2025-03-17 04:10:00|1003|998|1003|998|1003.2|998.2|1002.8|997.8|12
1742184900000|2025-03-17 04:15:00|1002.7|997.7|1002.9|997.9|1003.2|998.2|1002.6|997.6|12
1742185200000|2025-03-17 04:20:00|1003|998|1002.8|997.8|1003.5|998.5|1002.8|997.8|13
1742185500000|2025-03-17 04:25:00|1002.7|997.7|1002.3|997.3|1002.7|997.7|1002.1|997.1|14
1742185800000|2025-03-17 04:30:00|1002.2|997.2|1002.4|997.4|1002.4|997.4|1001.9|996.9|13
1742186100000|2025-03-17 04:35:00|1002.7|997.7|1002.8|997.8|1003.2|998.2|1002.7|997.7|12
1742186400000|2025-03-17 04:40:00|1002.7|997.7|1002.6|997.6|1002.8|997.8|1002.5|997.5|10
1742186700000|2025-03-17 04:45:00|1002.5|997.5|1002.3|997.3|1002.5|997.5|1002.2|997.2|7
1742187000000|2025-03-17 04:50:00|1002.5|997.5|1002.1|997.1|1002.5|997.5|1002.1|997.1|11
1742187300000|2025-03-17 04:55:00|1002|997|1002.3|997.3|1002.3|997.3|1001.7|996.7|11
1742187600000|2025-03-17 05:00:00|1002.4|997.4|1002.2|997.2|1002.5|997.5|1001.8|996.8|16
1742187900000|2025-03-17 05:05:00|1002.3|997.3|1003.2|998.2|1003.2|998.2|1002.2|997.2|13
1742188200000|2025-03-17 05:10:00|1003.3|998.3|1003.2|998.2|1003.6|998.6|1003|998|16
1742188500000|2025-03-17 05:15:00|1003.4|998.4|1003.2|998.2|1003.5|998.5|1003|998|15
1742188800000|2025-03-17 05:20:00|1003.3|998.3|1002.6|997.6|1003.4|998.4|1002.4|997.4|22
1742189100000|2025-03-17 05:25:00|1002.3|997.3|1002.4|997.4|1002.5|997.5|1002.2|997.2|8
1742189400000|2025-03-17 05:30:00|1002.2|997.2|1003|998|1003.1|998.1|1002.2|997.2|31
1742189700000|2025-03-17 05:35:00|1002.9|997.9|1004.1|999.1|1004.1|999.1|1002.8|997.8|16
1742190000000|2025-03-17 05:40:00|1004|999|1003.7|998.7|1005|1000|1003.7|998.7|21
1742190300000|2025-03-17 05:45:00|1003.8|998.8|1004.2|999.2|1004.5|999.5|1003.8|998.8|11
1742190600000|2025-03-17 05:50:00|1004.3|999.3|1003.8|998.8|1004.3|999.3|1003.8|998.8|12
1742190900000|2025-03-17 05:55:00|1003.9|998.9|1003.8|998.8|1004.2|999.2|1003.8|998.8|12
1742191200000|2025-03-17 06:00:00|1003.9|998.9|1003.8|998.8|1004.1|999.1|1003.4|998.4|25
1742191500000|2025-03-17 06:05:00|1003.7|998.7|1003.2|998.2|1003.9|998.9|1002.9|997.9|12
1742191800000|2025-03-17 06:10:00|1003.1|998.1|1003.5|998.5|1003.5|998.5|1003|998|16
1742192100000|2025-03-17 06:15:00|1003.3|998.3|1002.8|997.8|1003.4|998.4|1002.5|997.5|20
1742192400000|2025-03-17 06:20:00|1002.9|997.9|1002|997|1002.9|997.9|1002|997|26
1742192700000|2025-03-17 06:25:00|1001.7|996.7|1001.5|996.5|1002|997|1001.3|996.3|25
1742193000000|2025-03-17 06:30:00|1001.6|996.6|1000.6|995.6|1001.6|996.6|1000.5|995.5|32
1742193300000|2025-03-17 06:35:00|1000.3|995.3|1000.2|995.2|1000.6|995.6|999.9|994.9|24
1742193600000|2025-03-17 06:40:00|1000.5|995.5|1001.3|996.3|1001.5|996.5|1000.5|995.5|46
1742193900000|2025-03-17 06:45:00|1001.1|996.1|1001.2|996.2|1001.7|996.7|1001|996|25
1742194200000|2025-03-17 06:50:00|1001.1|996.1|1001.2|996.2|1001.5|996.5|1000.6|995.6|34
1742194500000|2025-03-17 06:55:00|1001.1|996.1|1002.5|997.5|1002.5|997.5|1001|996|26
1742194800000|2025-03-17 07:00:00|1002.4|997.4|1004.3|999.3|1004.6|999.6|1001.7|996.7|59
1742195100000|2025-03-17 07:05:00|1004.2|999.2|1004|999|1004.8|999.8|1004|999|33
1742195400000|2025-03-17 07:10:00|1004.1|999.1|1003|998|1004.1|999.1|1002.8|997.8|32
1742195700000|2025-03-17 07:15:00|1003.1|998.1|1002.3|997.3|1003.5|998.5|1001.5|996.5|58
1742196000000|2025-03-17 07:20:00|1002.4|997.4|1002.1|997.1|1002.5|997.5|1001.6|996.6|36
1742196300000|2025-03-17 07:25:00|1002|997|1001.5|996.5|1002.1|997.1|1000.7|995.7|31
1742196600000|2025-03-17 07:30:00|1001.6|996.6|1000.6|995.6|1001.9|996.9|999.4|994.4|45
1742196900000|2025-03-17 07:35:00|1000.3|995.3|1001|996|1001|996|999.6|994.6|31
1742197200000|2025-03-17 07:40:00|1001.1|996.1|1001.4|996.4|1001.7|996.7|1001.1|996.1|28
1742197500000|2025-03-17 07:45:00|1001.5|996.5|1000.1|995.1|1001.5|996.5|999.2|994.2|60
1742197800000|2025-03-17 07:50:00|999.8|994.8|998.9|993.9|1000.7|995.7|998.9|993.9|35
1742198100000|2025-03-17 07:55:00|999|994|999.2|994.2|999.4|994.4|998.1|993.1|53
1742198400000|2025-03-17 08:00:00|999.3|994.3|998|993|999.8|994.8|997.4|992.4|72
1742198700000|2025-03-17 08:05:00|997.9|992.9|998.4|993.4|998.5|993.5|997.3|992.3|53
1742199000000|2025-03-17 08:10:00|998.5|993.5|998|993|998.5|993.5|997|992|35
1742199300000|2025-03-17 08:15:00|997.8|992.8|997.9|992.9|998.1|993.1|996.4|991.4|37
1742199600000|2025-03-17 08:20:00|998.1|993.1|999.4|994.4|999.4|994.4|998.1|993.1|37
1742199900000|2025-03-17 08:25:00|999.3|994.3|998.9|993.9|999.7|994.7|998.7|993.7|38
1742200200000|2025-03-17 08:30:00|998.7|993.7|1000.1|995.1|1000.2|995.2|997.9|992.9|45
1742200500000|2025-03-17 08:35:00|1000.2|995.2|1000.4|995.4|1001.2|996.2|1000.2|995.2|33
1742200800000|2025-03-17 08:40:00|1000.6|995.6|1001.6|996.6|1001.7|996.7|1000.4|995.4|29
1742201100000|2025-03-17 08:45:00|1001.4|996.4|1000.9|995.9|1001.8|996.8|1000.9|995.9|38
1742201400000|2025-03-17 08:50:00|1000.7|995.7|1000.7|995.7|1000.7|995.7|999.7|994.7|34
1742201700000|2025-03-17 08:55:00|1000.6|995.6|1000.2|995.2|1000.8|995.8|1000|995|41
1742202000000|2025-03-17 09:00:00|1000.3|995.3|1000.6|995.6|1000.6|995.6|999.2|994.2|40
1742202300000|2025-03-17 09:05:00|1000.5|995.5|999|994|1000.7|995.7|998.8|993.8|23
1742202600000|2025-03-17 09:10:00|999.1|994.1|998.9|993.9|999.7|994.7|998|993|29
1742202900000|2025-03-17 09:15:00|998.8|993.8|997.9|992.9|998.8|993.8|997.6|992.6|29
1742203200000|2025-03-17 09:20:00|997.8|992.8|999.6|994.6|999.7|994.7|997.1|992.1|46
1742203500000|2025-03-17 09:25:00|999.4|994.4|999.5|994.5|1000.5|995.5|998.7|993.7|57
1742203800000|2025-03-17 09:30:00|999.4|994.4|999.9|994.9|1000.2|995.2|998.6|993.6|49
1742204100000|2025-03-17 09:35:00|999.5|994.5|999.9|994.9|1000.2|995.2|998.9|993.9|51
1742204400000|2025-03-17 09:40:00|1000|995|999.4|994.4|1000.1|995.1|999|994|37
1742204700000|2025-03-17 09:45:00|999.5|994.5|1002.7|997.7|1003.3|998.3|999.4|994.4|52
1742205000000|2025-03-17 09:50:00|1002.3|997.3|1001.7|996.7|1002.3|997.3|1001.3|996.3|29
1742205300000|2025-03-17 09:55:00|1001.6|996.6|1002.4|997.4|1002.5|997.5|1001.3|996.3|31
1742205600000|2025-03-17 10:00:00|1002.1|997.1|1002.3|997.3|1002.4|997.4|1001.7|996.7|36
1742205900000|2025-03-17 10:05:00|1002.5|997.5|1003.5|998.5|1003.6|998.6|1002.3|997.3|36
1742206200000|2025-03-17 10:10:00|1003.6|998.6|1004.3|999.3|1004.3|999.3|1003.5|998.5|35
1742206500000|2025-03-17 10:15:00|1004.8|999.8|1005.3|1000.3|1005.6|1000.6|1004.6|999.6|25
1742206800000|2025-03-17 10:20:00|1005.2|1000.2|1003.3|998.3|1005.2|1000.2|1003.2|998.2|24
1742207100000|2025-03-17 10:25:00|1003.4|998.4|1003.7|998.7|1003.9|998.9|1003.3|998.3|13
1742207400000|2025-03-17 10:30:00|1003.5|998.5|1003.7|998.7|1004.1|999.1|1003.4|998.4|23
1742207700000|2025-03-17 10:35:00|1003.8|998.8|1003.4|998.4|1004|999|1003.3|998.3|15
1742208000000|2025-03-17 10:40:00|1003.6|998.6|1002.9|997.9|1003.8|998.8|1002.6|997.6|26
1742208300000|2025-03-17 10:45:00|1003|998|1002.9|997.9|1003.6|998.6|1002.8|997.8|20
1742208600000|2025-03-17 10:50:00|1003|998|1003.2|998.2|1003.4|998.4|1002.9|997.9|22
1742208900000|2025-03-17 10:55:00|1003.4|998.4|1003.5|998.5|1003.8|998.8|1002.8|997.8|19
1742209200000|2025-03-17 11:00:00|1003.1|998.1|1003.5|998.5|1003.9|998.9|1002.8|997.8|30
1742209500000|2025-03-17 11:05:00|1003.6|998.6|1003.8|998.8|1004.2|999.2|1003.2|998.2|30
1742209800000|2025-03-17 11:10:00|1003.7|998.7|1005|1000|1005.1|1000.1|1003.7|998.7|30
1742210100000|2025-03-17 11:15:00|1004.9|999.9|1004.1|999.1|1004.9|999.9|1004|999|26
1742210400000|2025-03-17 11:20:00|1004|999|1005.4|1000.4|1005.7|1000.7|1003.7|998.7|27
1742210700000|2025-03-17 11:25:00|1005.1|1000.1|1004.4|999.4|1005.3|1000.3|1004.4|999.4|24
1742211000000|2025-03-17 11:30:00|1004.5|999.5|1004|999|1004.9|999.9|1003.6|998.6|27
1742211300000|2025-03-17 11:35:00|1004.1|999.1|1004.8|999.8|1004.9|999.9|1003.9|998.9|23
1742211600000|2025-03-17 11:40:00|1004.7|999.7|1004.6|999.6|1004.7|999.7|1003.9|998.9|26
1742211900000|2025-03-17 11:45:00|1004.5|999.5|1003.6|998.6|1004.5|999.5|1003.6|998.6|18
1742212200000|2025-03-17 11:50:00|1003.8|998.8|1003|998|1003.9|998.9|1002.2|997.2|42
1742212500000|2025-03-17 11:55:00|1003.1|998.1|1002.1|997.1|1003.2|998.2|1002|997|33
1742212800000|2025-03-17 12:00:00|1002|997|1001.2|996.2|1002.5|997.5|1000.5|995.5|65
1742213100000|2025-03-17 12:05:00|1001.1|996.1|998.3|993.3|1001.2|996.2|997.6|992.6|56
1742213400000|2025-03-17 12:10:00|998.4|993.4|995.7|990.7|998.4|993.4|995.3|990.3|75
1742213700000|2025-03-17 12:15:00|995.6|990.6|997.3|992.3|998.8|993.8|995.6|990.2|80
1742214000000|2025-03-17 12:20:00|997.6|992.6|996.4|991.4|999.4|993.7|996.4|990.1|96
1742214300000|2025-03-17 12:25:00|996.6|991.6|1000.2|991.6|1000.2|993.3|995.6|990.6|111
1742214600000|2025-03-17 12:30:00|1000.8|991.4|996.3|991.3|1002.2|993.3|995.9|990.9|137
1742214900000|2025-03-17 12:35:00|996.6|991.6|997.6|992.6|999|992.7|995.1|988.5|115
1742215200000|2025-03-17 12:40:00|997.7|992.7|998.3|993.3|999.4|993.4|996.3|990.5|114
1742215500000|2025-03-17 12:45:00|998.4|993.4|996.9|991.9|998.8|993.8|996.4|991.4|63
1742215800000|2025-03-17 12:50:00|996.8|991.8|997.2|992.2|997.6|992.6|996.1|991.1|76
1742216100000|2025-03-17 12:55:00|997|992|996.3|991.3|997.4|992.4|996.1|991.1|83
1742216400000|2025-03-17 13:00:00|996.4|991.4|998.9|993.9|1002.3|996.5|996.3|990.1|188
1742216700000|2025-03-17 13:05:00|999|994|1000.5|995.5|1001.8|995.5|999|993.6|124
1742217000000|2025-03-17 13:10:00|1000.4|995.4|1000.6|995.6|1002|997|999.9|994.9|77
1742217300000|2025-03-17 13:15:00|1000.5|995.5|1002.1|997.1|1002.1|997.1|999.7|993.8|54
1742217600000|2025-03-17 13:20:00|1002.2|997.2|1002.9|997.9|1003.6|998.6|1002|997|61
1742217900000|2025-03-17 13:25:00|1002.8|997.8|1002.2|997.2|1003.9|998.9|1002|997|81
1742218200000|2025-03-17 13:30:00|1002.3|997.3|1003.4|998.4|1004.9|999.9|1002.2|997.2|102
1742218500000|2025-03-17 13:35:00|1003.6|998.6|1003.7|998.7|1004.3|999.3|1002.8|997.8|68
1742218800000|2025-03-17 13:40:00|1003.6|998.6|1003.6|998.6|1004.8|999.8|1003.2|998.2|67
1742219100000|2025-03-17 13:45:00|1003.9|998.9|1003.3|998.3|1004.8|999.8|1003.1|998.1|67
1742219400000|2025-03-17 13:50:00|1003.2|998.2|1003.5|998.5|1004.4|999.4|1003|998|48
1742219700000|2025-03-17 13:55:00|1003.6|998.6|1004.4|999.4|1004.4|999.4|1003.4|998.4|67
1742220000000|2025-03-17 14:00:00|1003.9|998.9|1003.4|998.4|1005.8|1000.8|1003|998|96
1742220300000|2025-03-17 14:05:00|1003.5|998.5|1002.8|997.8|1003.7|998.7|1002.1|997.1|55
1742220600000|2025-03-17 14:10:00|1002.9|997.9|1001.9|996.9|1002.9|997.9|1000.8|995.8|75
1742220900000|2025-03-17 14:15:00|1001.7|996.7|1001|996|1002.6|997.6|1000.5|995.5|71
1742221200000|2025-03-17 14:20:00|1000.9|995.9|1001.1|996.1|1001.3|996.3|999.2|994.2|84
1742221500000|2025-03-17 14:25:00|1001.2|996.2|1000.6|995.6|1002.5|997.5|1000.5|995.5|87
1742221800000|2025-03-17 14:30:00|1000.7|995.7|1000.5|995.5|1001.5|996.5|999.8|994.8|85
1742222100000|2025-03-17 14:35:00|1000.7|995.7|1003.5|998.5|1004|999|1000.7|995.7|76
1742222400000|2025-03-17 14:40:00|1003.4|998.4|1005.1|1000.1|1005.4|1000.4|1003.4|998.4|72
1742222700000|2025-03-17 14:45:00|1005.4|1000.4|1002.3|997.3|1005.5|1000.5|1002.3|997.3|81
1742223000000|2025-03-17 14:50:00|1002.4|997.4|1002.4|997.4|1003|998|1001.4|996.4|62
1742223300000|2025-03-17 14:55:00|1002.3|997.3|1001.8|996.8|1002.3|997.3|1001.4|996.4|68
1742223600000|2025-03-17 15:00:00|1001.9|996.9|1004.1|999.1|1004.3|999.3|1001.9|996.9|82
1742223900000|2025-03-17 15:05:00|1003.9|998.9|1002|997|1004.1|999.1|1001.9|996.9|69
1742224200000|2025-03-17 15:10:00|1001.9|996.9|1002.4|997.4|1002.4|997.4|1001.3|996.3|52
1742224500000|2025-03-17 15:15:00|1002.5|997.5|1003.7|998.7|1003.9|998.9|1002.4|997.4|53
1742224800000|2025-03-17 15:20:00|1003.6|998.6|1003.3|998.3|1004.4|999.4|1002.9|997.9|51
1742225100000|2025-03-17 15:25:00|1003.4|998.4|1003|998|1004|999|1002.3|997.3|43
1742225400000|2025-03-17 15:30:00|1003.1|998.1|1002.3|997.3|1003.5|998.5|1001.9|996.9|36
1742225700000|2025-03-17 15:35:00|1002.4|997.4|1004.1|999.1|1004.1|999.1|1002|997|54
1742226000000|2025-03-17 15:40:00|1004.2|999.2|1004.3|999.3|1004.9|999.9|1003.9|998.9|45
1742226300000|2025-03-17 15:45:00|1004.4|999.4|1006.2|1001.2|1006.4|1001.4|1004.4|999.4|39
1742226600000|2025-03-17 15:50:00|1006.4|1001.4|1006.1|1001.1|1007.4|1002.4|1005.3|1000.3|46
1742226900000|2025-03-17 15:55:00|1006.2|1001.2|1005.3|1000.3|1006.3|1001.3|1005.1|1000.1|45
1742227200000|2025-03-17 16:00:00|1005.4|1000.4|1004|999|1005.5|1000.5|1003.7|998.7|44
1742227500000|2025-03-17 16:05:00|1004.2|999.2|1004.1|999.1|1004.6|999.6|1003.3|998.3|48
1742227800000|2025-03-17 16:10:00|1004.3|999.3|1003.7|998.7|1004.4|999.4|1003.7|998.7|23
1742228100000|2025-03-17 16:15:00|1003.5|998.5|1005.1|1000.1|1005.2|1000.2|1003.3|998.3|45
1742228400000|2025-03-17 16:20:00|1005|1000|1006.1|1001.1|1006.8|1001.8|1005|1000|44
1742228700000|2025-03-17 16:25:00|1006.2|1001.2|1006.1|1001.1|1006.3|1001.3|1005.6|1000.6|35
1742229000000|2025-03-17 16:30:00|1006.2|1001.2|1005|1000|1007.1|1002.1|1004.2|999.2|68
1742229300000|2025-03-17 16:35:00|1005.2|1000.2|1003.4|998.4|1005.6|1000.6|1003.3|998.3|67
1742229600000|2025-03-17 16:40:00|1003.1|998.1|1004.6|999.6|1004.6|999.6|1003.1|998.1|62
1742229900000|2025-03-17 16:45:00|1004.5|999.5|1004.5|999.5|1005.1|1000.1|1003.9|998.9|41
1742230200000|2025-03-17 16:50:00|1004.6|999.6|1006.5|997.9|1006.9|999.9|1004.2|997.7|56
1742230500000|2025-03-17 16:55:00|1006.3|997.7|1007.1|998.5|1007.1|998.6|1005.7|997.3|97
1742230800000|2025-03-17 17:00:00|1007|998.6|1006.9|998.5|1007.7|999.1|1005.8|997.4|112
1742231100000|2025-03-17 17:05:00|1007|998.6|1005.7|1000.7|1007.8|1000.8|1005.7|997.2|103
1742231400000|2025-03-17 17:10:00|1005.5|1000.5|1007.2|1002.2|1007.2|1002.2|1005.5|1000.5|27
1742231700000|2025-03-17 17:15:00|1007.1|1002.1|1005|1000|1007.1|1002.1|1005|1000|29
1742232000000|2025-03-17 17:20:00|1005.1|1000.1|1004.9|999.9|1005.3|1000.3|1004.8|999.8|23
1742232300000|2025-03-17 17:25:00|1004.8|999.8|1005.1|1000.1|1005.4|1000.4|1004.8|999.8|15
1742232600000|2025-03-17 17:30:00|1005|1000|1004.2|999.2|1005.1|1000.1|1004|999|34
1742232900000|2025-03-17 17:35:00|1004.1|999.1|1004.6|999.6|1004.8|999.8|1004.1|999.1|25
1742233200000|2025-03-17 17:40:00|1004.7|999.7|1004.9|999.9|1005|1000|1004.6|999.6|23
1742233500000|2025-03-17 17:45:00|1004.8|999.8|1004.8|999.8|1004.8|999.8|1004.2|999.2|25
1742233800000|2025-03-17 17:50:00|1004.7|999.7|1004.6|999.6|1004.9|999.9|1004.6|999.6|12
1742234100000|2025-03-17 17:55:00|1004.7|999.7|1004.7|999.7|1004.7|999.7|1004.3|999.3|14
1742234400000|2025-03-17 18:00:00|1004.8|999.8|1005|1000|1005.1|1000.1|1004.2|999.2|30
1742234700000|2025-03-17 18:05:00|1004.9|999.9|1004.7|999.7|1005|1000|1004.5|999.5|18
1742235000000|2025-03-17 18:10:00|1005|1000|1004.9|999.9|1005.1|1000.1|1004.8|999.8|14
1742235300000|2025-03-17 18:15:00|1004.8|999.8|1005.1|1000.1|1005.2|1000.2|1003.9|998.9|27
1742235600000|2025-03-17 18:20:00|1005.2|1000.2|1005.4|1000.4|1005.4|1000.4|1005|1000|14
1742235900000|2025-03-17 18:25:00|1005.3|1000.3|1005.4|1000.4|1005.6|1000.6|1005.3|1000.3|13
1742236200000|2025-03-17 18:30:00|1005.5|1000.5|1005.7|1000.7|1005.7|1000.7|1005.3|1000.3|13
1742236500000|2025-03-17 18:35:00|1005.6|1000.6|1006.2|1001.2|1006.2|1001.2|1005.5|1000.5|21
1742236800000|2025-03-17 18:40:00|1006.1|1001.1|1005.8|1000.8|1006.1|1001.1|1005.5|1000.5|16
1742237100000|2025-03-17 18:45:00|1005.7|1000.7|1005.2|1000.2|1005.7|1000.7|1005.2|1000.2|17
1742237400000|2025-03-17 18:50:00|1005.3|1000.3|1005.1|1000.1|1005.7|1000.7|1005.1|1000.1|14
1742237700000|2025-03-17 18:55:00|1005.2|1000.2|1005|1000|1005.4|1000.4|1004.9|999.9|17
1742238000000|2025-03-17 19:00:00|1004.9|999.9|1005.3|1000.3|1005.5|1000.5|1004.9|999.9|14
1742238300000|2025-03-17 19:05:00|1005.4|1000.4|1005.3|1000.3|1005.7|1000.7|1005.3|1000.3|14
1742238600000|2025-03-17 19:10:00|1005.4|1000.4|1005.6|1000.6|1005.6|1000.6|1005.4|1000.4|5
1742238900000|2025-03-17 19:15:00|1005.4|1000.4|1005.5|1000.5|1005.6|1000.6|1005.4|1000.4|10
1742239200000|2025-03-17 19:20:00|1005.6|1000.6|1005.9|1000.9|1006.1|1001.1|1005.6|1000.6|11
1742239500000|2025-03-17 19:25:00|1005.8|1000.8|1005.5|1000.5|1005.9|1000.9|1005.4|1000.4|15
1742239800000|2025-03-17 19:30:00|1005.6|1000.6|1004.6|999.6|1005.6|1000.6|1004.6|999.6|21
1742240100000|2025-03-17 19:35:00|1004.5|999.5|1004.2|999.2|1004.5|999.5|1003.9|998.9|28
1742240400000|2025-03-17 19:40:00|1004.1|999.1|1004.3|999.3|1004.3|999.3|1004|999|12
1742240700000|2025-03-17 19:45:00|1004.2|999.2|1004.6|999.6|1004.7|999.7|1004|999|13
1742241000000|2025-03-17 19:50:00|1004.5|999.5|1004.8|999.8|1005.1|1000.1|1004.4|999.4|16
1742241300000|2025-03-17 19:55:00|1004.9|999.9|1004.5|999.5|1004.9|999.9|1004.4|999.4|11
1742241600000|2025-03-17 20:00:00|1004.4|999.4|1004.3|999.3|1004.5|999.5|1003.7|998.7|16
1742241900000|2025-03-17 20:05:00|1004.2|999.2|1004.5|999.5|1004.7|999.7|1004.2|999.2|14
1742242200000|2025-03-17 20:10:00|1004.4|999.4|1004.6|999.6|1004.6|999.6|1004.4|999.4|11
1742242500000|2025-03-17 20:15:00|1004.5|999.5|1004.5|999.5|1004.6|999.6|1004.4|999.4|5
1742242800000|2025-03-17 20:20:00|1004.4|999.4|1004.4|999.4|1004.6|999.6|1004.2|999.2|9
1742243100000|2025-03-17 20:25:00|1004.5|999.5|1004.7|999.7|1004.7|999.7|1004.3|999.3|8
1742243400000|2025-03-17 20:30:00|1004.6|999.6|1004.6|999.6|1004.6|999.6|1004.4|999.4|5
1742243700000|2025-03-17 20:35:00|1004.7|999.7|1004.6|999.6|1004.7|999.7|1004.4|999.4|6
1742244000000|2025-03-17 20:40:00|1004.5|999.5|1004.9|999.9|1004.9|999.9|1004.5|999.5|7
1742244300000|2025-03-17 20:45:00|1004.8|999.8|1005.1|1000.1|1005.4|1000.4|1004.8|999.8|14
1742244600000|2025-03-17 20:50:00|1005|1000|1005|1000|1005.2|1000.2|1004.8|999.8|8
1742244900000|2025-03-17 20:55:00|1005.1|1000.1|1004.6|999.6|1005.3|1000.3|1004.4|999.4|15
1742248800000|2025-03-17 22:00:00|1005.2|1000.2|1005.1|1000.1|1005.4|1000.4|1005.1|1000.1|8
1742249100000|2025-03-17 22:05:00|1005|1000|1004.9|999.9|1005|1000|1004.9|999.9|2
1742249400000|2025-03-17 22:10:00|1005|1000|1004.9|999.9|1005.3|1000.3|1004.9|999.9|11
1742249700000|2025-03-17 22:15:00|1004.8|999.8|1004.6|999.6|1004.8|999.8|1004.5|999.5|8
1742250000000|2025-03-17 22:20:00|1004.7|999.7|1004.5|999.5|1004.7|999.7|1004.4|999.4|12
1742250300000|2025-03-17 22:25:00|1004.4|999.4|1004.2|999.2|1004.5|999.5|1004.2|999.2|5
1742250600000|2025-03-17 22:30:00|1004.1|999.1|1004.4|999.4|1004.5|999.5|1004.1|999.1|13
1742250900000|2025-03-17 22:35:00|1004.6|999.6|1005.2|1000.2|1005.4|1000.4|1004.6|999.6|7
1742251200000|2025-03-17 22:40:00|1005.1|1000.1|1005|1000|1005.5|1000.5|1005|1000|7
1742251500000|2025-03-17 22:45:00|1004.9|999.9|1003.8|998.8|1004.9|999.9|1003.8|998.8|9
1742251800000|2025-03-17 22:50:00|1003.9|998.9|1003.8|998.8|1004.4|999.4|1003.8|998.8|10
1742252100000|2025-03-17 22:55:00|1004.1|999.1|1004.2|999.2|1004.3|999.3|1004.1|999.1|6
1742252400000|2025-03-17 23:00:00|1004.3|999.3|1004.1|999.1|1004.4|999.4|1003.9|998.9|10
1742252700000|2025-03-17 23:05:00|1004.2|999.2|1004.3|999.3|1004.4|999.4|1004.2|999.2|11
1742253000000|2025-03-17 23:10:00|1004.4|999.4|1004.1|999.1|1004.4|999.4|1003.9|998.9|8
1742253300000|2025-03-17 23:15:00|1004.3|999.3|1004.6|999.6|1004.6|999.6|1004.3|999.3|6
1742253600000|2025-03-17 23:20:00|1004.5|999.5|1005|1000|1005.2|1000.2|1004.5|999.5|9
1742253900000|2025-03-17 23:25:00|1004.9|999.9|1004.9|999.9|1005.2|1000.2|1004.8|999.8|5
1742254200000|2025-03-17 23:30:00|1004.8|999.8|1004.6|999.6|1004.8|999.8|1004.6|999.6|5
1742254500000|2025-03-17 23:35:00|1004.7|999.7|1004.7|999.7|1004.8|999.8|1004.5|999.5|7
1742254800000|2025-03-17 23:40:00|1004.8|999.8|1004.8|999.8|1005.2|1000.2|1004.8|999.8|6
1742255100000|2025-03-17 23:45:00|1005|1000|1004.9|999.9|1005.3|1000.3|1004.8|999.8|7
1742255400000|2025-03-17 23:50:00|1004.8|999.8|1004.6|999.6|1004.8|999.8|1004.5|999.5|7
1742255700000|2025-03-17 23:55:00|1004.5|999.5|1003.5|998.5|1004.5|999.5|1003.4|998.4|18
1742256000000|2025-03-18 00:00:00|1003.6|998.6|1004.1|999.1|1004.1|999.1|1002.3|997.3|38
1742256300000|2025-03-18 00:05:00|1004.2|999.2|1004.8|999.8|1005.1|1000.1|1004.2|999.2|18
1742256600000|2025-03-18 00:10:00|1004.9|999.9|1005.1|1000.1|1005.3|1000.3|1004.9|999.9|19
1742256900000|2025-03-18 00:15:00|1005|1000|1005|1000|1005.2|1000.2|1003.9|998.9|34
1742257200000|2025-03-18 00:20:00|1004.9|999.9|1007.4|1002.4|1007.6|1002.6|1004.9|999.9|33
1742257500000|2025-03-18 00:25:00|1007.5|1002.5|1007.5|1002.5|1007.8|1002.8|1006.8|1001.8|27
1742257800000|2025-03-18 00:30:00|1007.6|1002.6|1007.2|1002.2|1007.8|1002.8|1007|1002|19
1742258100000|2025-03-18 00:35:00|1006.9|1001.9|1007|1002|1007|1002|1006.6|1001.6|22
1742258400000|2025-03-18 00:40:00|1006.8|1001.8|1006.5|1001.5|1006.8|1001.8|1006.1|1001.1|19
1742258700000|2025-03-18 00:45:00|1006.6|1001.6|1006.5|1001.5|1006.8|1001.8|1006.2|1001.2|16
1742259000000|2025-03-18 00:50:00|1006.3|1001.3|1006.7|1001.7|1006.7|1001.7|1006.2|1001.2|15
1742259300000|2025-03-18 00:55:00|1006.8|1001.8|1006.9|1001.9|1007.1|1002.1|1006.6|1001.6|20
1742259600000|2025-03-18 01:00:00|1006.8|1001.8|1007.5|1002.5|1007.5|1002.5|1005.9|1000.9|63
1742259900000|2025-03-18 01:05:00|1007.6|1002.6|1008.1|1003.1|1008.5|1003.5|1007.6|1002.6|48
1742260200000|2025-03-18 01:10:00|1008.2|1003.2|1007.9|1002.9|1008.2|1003.2|1007.4|1002.4|51
1742260500000|2025-03-18 01:15:00|1008|1003|1007.2|1002.2|1008.1|1003.1|1006.5|1001.5|48
1742260800000|2025-03-18 01:20:00|1007.3|1002.3|1007.9|1002.9|1008.3|1003.3|1007.3|1002.3|32
1742261100000|2025-03-18 01:25:00|1007.8|1002.8|1007.8|1002.8|1008.8|1003.8|1007.7|1002.7|49
1742261400000|2025-03-18 01:30:00|1007.9|1002.9|1007.5|1002.5|1008.1|1003.1|1007|1002|55
1742261700000|2025-03-18 01:35:00|1007.3|1002.3|1007.1|1002.1|1007.6|1002.6|1006.5|1001.5|38
1742262000000|2025-03-18 01:40:00|1007.2|1002.2|1008.8|1003.8|1008.9|1003.9|1007.2|1002.2|46
1742262300000|2025-03-18 01:45:00|1008.9|1003.9|1009|1004|1009.2|1004.2|1008.5|1003.5|34
1742262600000|2025-03-18 01:50:00|1009.1|1004.1|1008.8|1003.8|1009.1|1004.1|1008.4|1003.4|29
1742262900000|2025-03-18 01:55:00|1008.9|1003.9|1008.8|1003.8|1009.1|1004.1|1008.2|1003.2|38
1742263200000|2025-03-18 02:00:00|1008.7|1003.7|1008.2|1003.2|1008.9|1003.9|1008|1003|31
1742263500000|2025-03-18 02:05:00|1008.3|1003.3|1008.9|1003.9|1009|1004|1008.3|1003.3|19
1742263800000|2025-03-18 02:10:00|1009|1004|1009.8|1004.8|1010.1|1005.1|1009|1004|33
1742264100000|2025-03-18 02:15:00|1009.5|1004.5|1009.6|1004.6|1010.4|1005.4|1009.5|1004.5|30
1742264400000|2025-03-18 02:20:00|1009.5|1004.5|1009.8|1004.8|1009.9|1004.9|1009.3|1004.3|17
1742264700000|2025-03-18 02:25:00|1009.7|1004.7|1009.7|1004.7|1010.3|1005.3|1009.5|1004.5|16
1742265000000|2025-03-18 02:30:00|1009.8|1004.8|1009.6|1004.6|1010|1005|1009.3|1004.3|33
1742265300000|2025-03-18 02:35:00|1009.5|1004.5|1009.2|1004.2|1009.7|1004.7|1009.1|1004.1|16
1742265600000|2025-03-18 02:40:00|1009|1004|1008.8|1003.8|1009.3|1004.3|1008.7|1003.7|19
1742265900000|2025-03-18 02:45:00|1008.9|1003.9|1009.7|1004.7|1009.9|1004.9|1008.9|1003.9|18
1742266200000|2025-03-18 02:50:00|1009.8|1004.8|1010.4|1005.4|1010.4|1005.4|1009.7|1004.7|25
1742266500000|2025-03-18 02:55:00|1010.3|1005.3|1009.6|1004.6|1010.3|1005.3|1009.6|1004.6|18
1742266800000|2025-03-18 03:00:00|1009.7|1004.7|1009.6|1004.6|1009.8|1004.8|1009.1|1004.1|31
1742267100000|2025-03-18 03:05:00|1009.5|1004.5|1008.6|1003.6|1009.5|1004.5|1007.9|1002.9|43
1742267400000|2025-03-18 03:10:00|1008.7|1003.7|1009.4|1004.4|1009.5|1004.5|1008.6|1003.6|27
1742267700000|2025-03-18 03:15:00|1009.3|1004.3|1008.5|1003.5|1009.6|1004.6|1008.2|1003.2|25
1742268000000|2025-03-18 03:20:00|1008.6|1003.6|1008.9|1003.9|1008.9|1003.9|1008.4|1003.4|22
1742268300000|2025-03-18 03:25:00|1009.1|1004.1|1009.4|1004.4|1009.5|1004.5|1008.7|1003.7|14
1742268600000|2025-03-18 03:30:00|1009.3|1004.3|1009.7|1004.7|1009.7|1004.7|1009|1004|31
1742268900000|2025-03-18 03:35:00|1009.6|1004.6|1009.1|1004.1|1009.6|1004.6|1008.8|1003.8|20
1742269200000|2025-03-18 03:40:00|1009.2|1004.2|1009.1|1004.1|1009.3|1004.3|1009.1|1004.1|7
1742269500000|2025-03-18 03:45:00|1009.2|1004.2|1009.6|1004.6|1009.6|1004.6|1009.2|1004.2|14
1742269800000|2025-03-18 03:50:00|1009.7|1004.7|1010.2|1005.2|1010.2|1005.2|1009.7|1004.7|14
1742270100000|2025-03-18 03:55:00|1010.3|1005.3|1009.9|1004.9|1010.4|1005.4|1009.7|1004.7|12
1742270400000|2025-03-18 04:00:00|1009.8|1004.8|1010.1|1005.1|1010.5|1005.5|1009.8|1004.8|17
1742270700000|2025-03-18 04:05:00|1010.2|1005.2|1009.8|1004.8|1010.2|1005.2|1009.6|1004.6|12
1742271000000|2025-03-18 04:10:00|1009.7|1004.7|1010|1005|1010|1005|1009.6|1004.6|8
1742271300000|2025-03-18 04:15:00|1009.9|1004.9|1009.8|1004.8|1010|1005|1009.8|1004.8|12
1742271600000|2025-03-18 04:20:00|1009.7|1004.7|1009.7|1004.7|1009.9|1004.9|1009.6|1004.6|10
1742271900000|2025-03-18 04:25:00|1009.6|1004.6|1009.6|1004.6|1009.8|1004.8|1009.5|1004.5|11
1742272200000|2025-03-18 04:30:00|1009.7|1004.7|1009.8|1004.8|1009.9|1004.9|1009.7|1004.7|12
1742272500000|2025-03-18 04:35:00|1009.7|1004.7|1010.2|1005.2|1010.2|1005.2|1009.6|1004.6|14
1742272800000|2025-03-18 04:40:00|1009.9|1004.9|1009.3|1004.3|1010|1005|1009.1|1004.1|25
1742273100000|2025-03-18 04:45:00|1009.4|1004.4|1009.5|1004.5|1009.6|1004.6|1009.3|1004.3|12
1742273400000|2025-03-18 04:50:00|1009.6|1004.6|1009.9|1004.9|1009.9|1004.9|1009.6|1004.6|5
1742273700000|2025-03-18 04:55:00|1009.8|1004.8|1009.9|1004.9|1010.1|1005.1|1009.7|1004.7|14
1742274000000|2025-03-18 05:00:00|1010.1|1005.1|1010|1005|1010.3|1005.3|1010|1005|12
1742274300000|2025-03-18 05:05:00|1009.9|1004.9|1009.3|1004.3|1009.9|1004.9|1009.3|1004.3|15
1742274600000|2025-03-18 05:10:00|1009.1|1004.1|1009.3|1004.3|1009.5|1004.5|1009.1|1004.1|9
1742274900000|2025-03-18 05:15:00|1009.2|1004.2|1008.8|1003.8|1009.2|1004.2|1008.6|1003.6|14
1742275200000|2025-03-18 05:20:00|1009|1004|1008.3|1003.3|1009.3|1004.3|1008.3|1003.3|13
1742275500000|2025-03-18 05:25:00|1008.2|1003.2|1008.7|1003.7|1008.8|1003.8|1008.2|1003.2|18
1742275800000|2025-03-18 05:30:00|1008.6|1003.6|1008.7|1003.7|1008.8|1003.8|1008.3|1003.3|31
1742276100000|2025-03-18 05:35:00|1009.1|1004.1|1009.4|1004.4|1009.4|1004.4|1008.8|1003.8|17
1742276400000|2025-03-18 05:40:00|1009.3|1004.3|1009.5|1004.5|1009.7|1004.7|1009.1|1004.1|10
1742276700000|2025-03-18 05:45:00|1009.6|1004.6|1009.3|1004.3|1009.9|1004.9|1009.3|1004.3|19
1742277000000|2025-03-18 05:50:00|1009.5|1004.5|1009.1|1004.1|1009.5|1004.5|1008.7|1003.7|17
1742277300000|2025-03-18 05:55:00|1009|1004|1008.5|1003.5|1009.2|1004.2|1008.4|1003.4|16
1742277600000|2025-03-18 06:00:00|1008.6|1003.6|1009.1|1004.1|1009.1|1004.1|1007.6|1002.6|42
1742277900000|2025-03-18 06:05:00|1009.2|1004.2|1009.5|1004.5|1009.7|1004.7|1009.1|1004.1|24
1742278200000|2025-03-18 06:10:00|1009.4|1004.4|1008.8|1003.8|1009.7|1004.7|1008.3|1003.3|31
1742278500000|2025-03-18 06:15:00|1008.7|1003.7|1008.2|1003.2|1009.1|1004.1|1008.2|1003.2|20
1742278800000|2025-03-18 06:20:00|1008.1|1003.1|1007.8|1002.8|1008.5|1003.5|1007.8|1002.8|21
1742279100000|2025-03-18 06:25:00|1008|1003|1007.4|1002.4|1008|1003|1006.6|1001.6|25
1742279400000|2025-03-18 06:30:00|1007.3|1002.3|1007.8|1002.8|1008.1|1003.1|1007.3|1002.3|18
1742279700000|2025-03-18 06:35:00|1007.9|1002.9|1007.6|1002.6|1008.1|1003.1|1007.6|1002.6|15
1742280000000|2025-03-18 06:40:00|1007.7|1002.7|1007.3|1002.3|1008|1003|1007.3|1002.3|15
1742280300000|2025-03-18 06:45:00|1007.4|1002.4|1007.9|1002.9|1007.9|1002.9|1007.1|1002.1|16
1742280600000|2025-03-18 06:50:00|1007.8|1002.8|1008.7|1003.7|1008.9|1003.9|1007.8|1002.8|18
1742280900000|2025-03-18 06:55:00|1008.9|1003.9|1008.8|1003.8|1009.2|1004.2|1008.7|1003.7|22
1742281200000|2025-03-18 07:00:00|1008.6|1003.6|1008.6|1003.6|1009.9|1004.9|1008.3|1003.3|36
1742281500000|2025-03-18 07:05:00|1008.5|1003.5|1009.3|1004.3|1009.5|1004.5|1008.5|1003.5|31
1742281800000|2025-03-18 07:10:00|1009.4|1004.4|1009.3|1004.3|1009.8|1004.8|1009|1004|28
1742282100000|2025-03-18 07:15:00|1009.2|1004.2|1010.2|1005.2|1010.2|1005.2|1009.2|1004.2|23
1742282400000|2025-03-18 07:20:00|1009.9|1004.9|1008.3|1003.3|1009.9|1004.9|1008.1|1003.1|38
1742282700000|2025-03-18 07:25:00|1008.2|1003.2|1010|1005|1010|1005|1008.2|1003.2|33
1742283000000|2025-03-18 07:30:00|1009.9|1004.9|1010.2|1005.2|1010.7|1005.7|1009.8|1004.8|41
1742283300000|2025-03-18 07:35:00|1010.3|1005.3|1010|1005|1010.4|1005.4|1009.6|1004.6|29
1742283600000|2025-03-18 07:40:00|1009.6|1004.6|1009.7|1004.7|1010|1005|1009.2|1004.2|26
1742283900000|2025-03-18 07:45:00|1009.6|1004.6|1008.2|1003.2|1009.6|1004.6|1008.1|1003.1|31
1742284200000|2025-03-18 07:50:00|1008.4|1003.4|1008.5|1003.5|1009.1|1004.1|1008.4|1003.4|34
1742284500000|2025-03-18 07:55:00|1008.4|1003.4|1007.8|1002.8|1008.8|1003.8|1007.2|1002.2|36
1742284800000|2025-03-18 08:00:00|1007.5|1002.5|1010.2|1001.4|1010.4|1003.6|1007.5|1001.3|49
1742285100000|2025-03-18 08:05:00|1010.1|1001.3|1009.8|1004.8|1010.9|1004.9|1008.5|1001.2|99
1742285400000|2025-03-18 08:10:00|1009.9|1004.9|1010.3|1005.3|1010.5|1005.5|1009.7|1004.7|31
1742285700000|2025-03-18 08:15:00|1010.4|1005.4|1009.7|1004.7|1010.5|1005.5|1009.7|1004.7|25
1742286000000|2025-03-18 08:20:00|1009.8|1004.8|1011.9|1006.9|1011.9|1006.9|1009.8|1004.8|43
1742286300000|2025-03-18 08:25:00|1011.7|1006.7|1011.1|1006.1|1011.7|1006.7|1010.3|1005.3|51
1742286600000|2025-03-18 08:30:00|1010.8|1005.8|1010.8|1005.8|1011.7|1006.7|1010.3|1005.3|55
1742286900000|2025-03-18 08:35:00|1010.9|1005.9|1009.8|1004.8|1011.1|1006.1|1009.8|1004.8|45
1742287200000|2025-03-18 08:40:00|1009.7|1004.7|1010.3|1005.3|1010.8|1005.8|1009.7|1004.7|36
1742287500000|2025-03-18 08:45:00|1010.4|1005.4|1009.7|1004.7|1010.4|1005.4|1009.2|1004.2|41
1742287800000|2025-03-18 08:50:00|1009.8|1004.8|1008.8|1003.8|1009.8|1004.8|1008.7|1003.7|36
1742288100000|2025-03-18 08:55:00|1008.9|1003.9|1010.1|1005.1|1010.4|1005.4|1008.9|1003.9|32
1742288400000|2025-03-18 09:00:00|1010.2|1005.2|1010.7|1005.7|1012.7|1005.9|1009.2|1002.3|48
1742288700000|2025-03-18 09:05:00|1010.8|1005.8|1011|1006|1011.8|1006.5|1010.1|1003.8|35
1742289000000|2025-03-18 09:10:00|1010.8|1005.8|1009.5|1004.5|1010.8|1005.8|1009.5|1004.5|26
1742289300000|2025-03-18 09:15:00|1009.6|1004.6|1010.8|1005.8|1011.3|1006.3|1009.1|1004.1|43
1742289600000|2025-03-18 09:20:00|1010.6|1005.6|1010.3|1005.3|1010.8|1005.8|1009.9|1004.9|26
1742289900000|2025-03-18 09:25:00|1010.5|1005.5|1011.5|1006.5|1011.6|1006.6|1010.5|1005.5|19
1742290200000|2025-03-18 09:30:00|1011.7|1006.7|1011.7|1006.7|1011.7|1006.7|1010.9|1005.9|32
1742290500000|2025-03-18 09:35:00|1011.6|1006.6|1011.2|1006.2|1012|1007|1010.3|1005.3|34
1742290800000|2025-03-18 09:40:00|1011.4|1006.4|1011.2|1006.2|1011.8|1006.8|1010.7|1005.7|30
1742291100000|2025-03-18 09:45:00|1011.1|1006.1|1010.4|1005.4|1011.3|1006.3|1009.4|1004.4|51
1742291400000|2025-03-18 09:50:00|1010.2|1005.2|1009.6|1004.6|1010.7|1005.7|1008.9|1003.9|51
1742291700000|2025-03-18 09:55:00|1009.8|1004.8|1011.4|1006.4|1011.6|1006.6|1009.3|1004.3|38
1742292000000|2025-03-18 10:00:00|1011.1|1006.1|1009.3|1004.3|1011.2|1006.2|1009.1|1004.1|51
1742292300000|2025-03-18 10:05:00|1009.4|1004.4|1010.7|1005.7|1010.7|1005.7|1008.7|1003.7|50
1742292600000|2025-03-18 10:10:00|1010.8|1005.8|1010.3|1005.3|1011|1006|1009.6|1004.6|48
1742292900000|2025-03-18 10:15:00|1010.2|1005.2|1008.3|1003.3|1010.2|1005.2|1007.9|1002.9|46
1742293200000|2025-03-18 10:20:00|1008.2|1003.2|1008.1|1003.1|1008.2|1003.2|1007.3|1002.3|46
1742293500000|2025-03-18 10:25:00|1008.2|1003.2|1006.5|1001.5|1008.5|1003.5|1006.4|1001.4|56
1742293800000|2025-03-18 10:30:00|1006.6|1001.6|1005.6|1000.6|1006.9|1001.9|1005.6|1000.6|52
1742294100000|2025-03-18 10:35:00|1005.4|1000.4|1005.2|1000.2|1006.3|1001.3|1004.8|999.8|55
1742294400000|2025-03-18 10:40:00|1005.1|1000.1|1006.4|1001.4|1007.2|1002.2|1004.6|999.6|73
1742294700000|2025-03-18 10:45:00|1006.5|1001.5|1006.8|1001.8|1007.1|1002.1|1006|1001|32
1742295000000|2025-03-18 10:50:00|1006.5|1001.5|1007.1|1002.1|1007.3|1002.3|1006.1|1001.1|34
1742295300000|2025-03-18 10:55:00|1006.8|1001.8|1006.7|1001.7|1007.2|1002.2|1006.2|1001.2|31
1742295600000|2025-03-18 11:00:00|1007.1|1002.1|1006.7|1001.7|1008.8|1003.8|1006.7|1001.7|51
1742295900000|2025-03-18 11:05:00|1006.8|1001.8|1007.4|1002.4|1007.7|1002.7|1006.7|1001.7|29
1742296200000|2025-03-18 11:10:00|1007.5|1002.5|1009.2|1004.2|1009.2|1004.2|1007.5|1002.5|35
1742296500000|2025-03-18 11:15:00|1009.4|1004.4|1008.9|1003.9|1009.7|1004.7|1008.6|1003.6|30
1742296800000|2025-03-18 11:20:00|1008.8|1003.8|1009|1004|1009.4|1004.4|1008.8|1003.8|19
1742297100000|2025-03-18 11:25:00|1008.9|1003.9|1007.7|1002.7|1009.2|1004.2|1007.5|1002.5|25
1742297400000|2025-03-18 11:30:00|1007.4|1002.4|1009.8|1004.8|1009.9|1004.9|1007.2|1002.2|49
1742297700000|2025-03-18 11:35:00|1009.6|1004.6|1010.1|1005.1|1010.1|1005.1|1009.4|1004.4|22
1742298000000|2025-03-18 11:40:00|1010|1005|1010.4|1005.4|1011.4|1006.4|1010|1005|32
1742298300000|2025-03-18 11:45:00|1010.5|1005.5|1010.3|1005.3|1010.6|1005.6|1009.7|1004.7|29
1742298600000|2025-03-18 11:50:00|1010.2|1005.2|1008.4|1003.4|1010.2|1005.2|1007.9|1002.9|36
1742298900000|2025-03-18 11:55:00|1008.3|1003.3|1009.1|1004.1|1009.2|1004.2|1008.3|1003.3|30
1742299200000|2025-03-18 12:00:00|1009.2|1004.2|1009.6|1004.6|1010.5|1005.5|1008.6|1003.6|51
1742299500000|2025-03-18 12:05:00|1009.5|1004.5|1010.9|1005.9|1011|1006|1009.1|1004.1|37
1742299800000|2025-03-18 12:10:00|1011|1006|1011.7|1006.7|1012.2|1007.2|1010.8|1005.8|67
1742300100000|2025-03-18 12:15:00|1011.6|1006.6|1011.8|1006.8|1012.2|1007.2|1010.7|1005.7|68
1742300400000|2025-03-18 12:20:00|1012|1007|1009.8|1004.8|1012.8|1007.8|1009|1004|74
1742300700000|2025-03-18 12:25:00|1010.1|1005.1|1010.3|1005.3|1011.7|1006.7|1010|1005|37
1742301000000|2025-03-18 12:30:00|1010.6|1005.6|1009.7|1004.7|1010.9|1005.9|1008.7|1003.7|96
1742301300000|2025-03-18 12:35:00|1009.4|1004.4|1009.1|1004.1|1009.5|1004.5|1006.8|1001.8|79
1742301600000|2025-03-18 12:40:00|1008.8|1003.8|1008.2|1003.2|1010.5|1005.5|1007.9|1002.9|73
1742301900000|2025-03-18 12:45:00|1008.3|1003.3|1009.6|1004.6|1010.2|1005.2|1008.2|1003.2|72
1742302200000|2025-03-18 12:50:00|1009.7|1004.7|1008.4|1003.4|1010.9|1005.9|1008.3|1003.3|63
1742302500000|2025-03-18 12:55:00|1008.3|1003.3|1008.4|1003.4|1008.6|1003.6|1006.7|1001.7|61
1742302800000|2025-03-18 13:00:00|1008.5|1003.5|1008.1|1003.1|1009.1|1004.1|1006.5|1001.5|110
1742303100000|2025-03-18 13:05:00|1008.5|1003.5|1008|1003|1009.1|1004.1|1006.3|1001.3|96
1742303400000|2025-03-18 13:10:00|1008.1|1003.1|1005.7|1000.7|1008.1|1003.1|1005.2|1000.2|97
1742303700000|2025-03-18 13:15:00|1005.5|1000.5|1006.7|1001.7|1006.7|1001.7|1005|1000|94
1742304000000|2025-03-18 13:20:00|1006.8|1001.8|1007.2|1002.2|1008.5|1003.5|1006.2|1001.2|67
1742304300000|2025-03-18 13:25:00|1007.1|1002.1|1006.9|1001.9|1007.6|1002.6|1006.7|1001.7|63
1742304600000|2025-03-18 13:30:00|1007.3|1002.3|1006.5|1001.5|1007.8|1002.8|1005.7|1000.7|123
1742304900000|2025-03-18 13:35:00|1006.7|1001.7|1005.7|1000.7|1009.1|1004.1|1005.7|1000.7|124
1742305200000|2025-03-18 13:40:00|1005.8|1000.8|1007|1002|1008.3|1003.3|1005.4|1000.4|128
1742305500000|2025-03-18 13:45:00|1007.1|1002.1|1008.4|1003.4|1008.6|1003.6|1006.5|1001.5|125
1742305800000|2025-03-18 13:50:00|1008.5|1003.5|1007.7|1002.7|1010|1005|1007.4|1002.4|94
1742306100000|2025-03-18 13:55:00|1007.9|1002.9|1006.8|1001.8|1008.2|1003.2|1006|1001|134
1742306400000|2025-03-18 14:00:00|1006.5|1001.5|1006|1001|1007.2|1002.2|1004.7|999.7|154
1742306700000|2025-03-18 14:05:00|1006.3|1001.3|1004.2|999.2|1006.5|1001.5|1003.5|998.5|114
1742307000000|2025-03-18 14:10:00|1004.1|999.1|1004.2|999.2|1005.5|1000.5|1003|998|138
1742307300000|2025-03-18 14:15:00|1004.1|999.1|1004.9|999.9|1005.8|1000.8|1002.8|997.8|111
1742307600000|2025-03-18 14:20:00|1005|1000|1007|1002|1007|1002|1004.5|999.5|106
1742307900000|2025-03-18 14:25:00|1007.1|1002.1|1008|1003|1008.8|1003.8|1006.9|1001.9|98
1742308200000|2025-03-18 14:30:00|1007.9|1002.9|1008.7|1003.7|1010|1005|1007.8|1002.8|139
1742308500000|2025-03-18 14:35:00|1008.8|1003.8|1006.6|1001.6|1009.6|1004.6|1006.4|1001.4|83
1742308800000|2025-03-18 14:40:00|1006.7|1001.7|1007.4|1002.4|1008.7|1003.7|1006.7|1001.7|89
1742309100000|2025-03-18 14:45:00|1007.5|1002.5|1006.4|1001.4|1007.8|1002.8|1006.2|1001.2|90
1742309400000|2025-03-18 14:50:00|1006.3|1001.3|1008.6|1003.6|1008.6|1003.6|1006.3|1001.3|66
1742309700000|2025-03-18 14:55:00|1008.9|1003.9|1006.8|1001.8|1008.9|1003.9|1006.2|1001.2|56
1742310000000|2025-03-18 15:00:00|1006.9|1001.9|1004.5|999.5|1007.8|1002.8|1003.5|998.5|108
1742310300000|2025-03-18 15:05:00|1004.9|999.9|1006.5|1001.5|1007.1|1002.1|1004.3|999.3|112
1742310600000|2025-03-18 15:10:00|1006.4|1001.4|1008.2|1003.2|1008.3|1003.3|1005.8|1000.8|70
1742310900000|2025-03-18 15:15:00|1008.3|1003.3|1008.3|1003.3|1009.2|1004.2|1008|1003|71
1742311200000|2025-03-18 15:20:00|1008.5|1003.5|1009.6|1004.6|1009.8|1004.8|1007.7|1002.7|67
1742311500000|2025-03-18 15:25:00|1009.7|1004.7|1008.9|1003.9|1011.1|1006.1|1008.9|1003.9|46
1742311800000|2025-03-18 15:30:00|1009|1004|1007.8|1002.8|1009.5|1004.5|1007.7|1002.7|69
1742312100000|2025-03-18 15:35:00|1007.6|1002.6|1006.4|1001.4|1007.8|1002.8|1005.7|1000.7|67
1742312400000|2025-03-18 15:40:00|1006.5|1001.5|1007.1|1002.1|1007.4|1002.4|1006.2|1001.2|50
1742312700000|2025-03-18 15:45:00|1007|1002|1006.1|1001.1|1007|1002|1005.8|1000.8|50
1742313000000|2025-03-18 15:50:00|1005.7|1000.7|1006.2|1001.2|1006.3|1001.3|1005.4|1000.4|49
1742313300000|2025-03-18 15:55:00|1006.3|1001.3|1005.6|1000.6|1006.3|1001.3|1004.9|999.9|48
1742313600000|2025-03-18 16:00:00|1005.7|1000.7|1006.8|1001.8|1007|1002|1005.3|1000.3|56
1742313900000|2025-03-18 16:05:00|1006.9|1001.9|1007.6|1002.6|1008.1|1003.1|1006.8|1001.8|45
1742314200000|2025-03-18 16:10:00|1007.7|1002.7|1008.2|1003.2|1008.3|1003.3|1007.4|1002.4|37
1742314500000|2025-03-18 16:15:00|1008.3|1003.3|1007|1002|1008.4|1003.4|1007|1002|36
1742314800000|2025-03-18 16:20:00|1006.8|1001.8|1006.4|1001.4|1007|1002|1006.3|1001.3|27
1742315100000|2025-03-18 16:25:00|1006.5|1001.5|1007.5|1002.5|1007.6|1002.6|1006.5|1001.5|34
1742315400000|2025-03-18 16:30:00|1007.7|1002.7|1007.2|1002.2|1007.7|1002.7|1006.4|1001.4|59
1742315700000|2025-03-18 16:35:00|1007.1|1002.1|1006.4|1001.4|1007.3|1002.3|1006.1|1001.1|28
1742316000000|2025-03-18 16:40:00|1006.5|1001.5|1006|1001|1007|1002|1006|1001|34
1742316300000|2025-03-18 16:45:00|1006.1|1001.1|1007.6|1002.6|1007.8|1002.8|1006.1|1001.1|40
1742316600000|2025-03-18 16:50:00|1007.5|1002.5|1008.4|1003.4|1008.6|1003.6|1007|1002|36
1742316900000|2025-03-18 16:55:00|1008.5|1003.5|1009.7|1004.7|1009.8|1004.8|1008.3|1003.3|42
1742317200000|2025-03-18 17:00:00|1009.8|1004.8|1008.2|1003.2|1010|1005|1008.2|1003.2|74
1742317500000|2025-03-18 17:05:00|1008.1|1003.1|1008.8|1003.8|1008.8|1003.8|1008|1003|29
1742317800000|2025-03-18 17:10:00|1008.7|1003.7|1008.2|1003.2|1009|1004|1008.2|1003.2|15
1742318100000|2025-03-18 17:15:00|1008.1|1003.1|1007.1|1002.1|1008.2|1003.2|1006.8|1001.8|41
1742318400000|2025-03-18 17:20:00|1007|1002|1007.5|1002.5|1007.5|1002.5|1006.8|1001.8|45
1742318700000|2025-03-18 17:25:00|1007.4|1002.4|1006.8|1001.8|1007.5|1002.5|1006.4|1001.4|36
1742319000000|2025-03-18 17:30:00|1006.6|1001.6|1006|1001|1007|1002|1005.9|1000.9|42
1742319300000|2025-03-18 17:35:00|1006.2|1001.2|1006.6|1001.6|1006.9|1001.9|1006|1001|38
1742319600000|2025-03-18 17:40:00|1006.5|1001.5|1006.4|1001.4|1006.9|1001.9|1006.1|1001.1|21
1742319900000|2025-03-18 17:45:00|1006.3|1001.3|1006.7|1001.7|1007|1002|1006.3|1001.3|26
1742320200000|2025-03-18 17:50:00|1006.8|1001.8|1007.5|1002.5|1007.5|1002.5|1006.8|1001.8|20
1742320500000|2025-03-18 17:55:00|1007.4|1002.4|1007.3|1002.3|1007.4|1002.4|1006.9|1001.9|17
1742320800000|2025-03-18 18:00:00|1007.5|1002.5|1006.9|1001.9|1007.5|1002.5|1006.7|1001.7|19
1742321100000|2025-03-18 18:05:00|1007.1|1002.1|1007|1002|1007.2|1002.2|1006.8|1001.8|14
1742321400000|2025-03-18 18:10:00|1006.9|1001.9|1006.4|1001.4|1006.9|1001.9|1006.3|1001.3|19
1742321700000|2025-03-18 18:15:00|1006.5|1001.5|1006.4|1001.4|1006.5|1001.5|1006.2|1001.2|18
1742322000000|2025-03-18 18:20:00|1006.3|1001.3|1006.3|1001.3|1006.8|1001.8|1006.3|1001.3|14
1742322300000|2025-03-18 18:25:00|1006.2|1001.2|1006.3|1001.3|1006.6|1001.6|1006.2|1001.2|21
1742322600000|2025-03-18 18:30:00|1006.4|1001.4|1007.2|1002.2|1007.2|1002.2|1006.4|1001.4|16
1742322900000|2025-03-18 18:35:00|1007.3|1002.3|1007.3|1002.3|1007.7|1002.7|1007.2|1002.2|16
1742323200000|2025-03-18 18:40:00|1007.2|1002.2|1007.8|1002.8|1007.8|1002.8|1007.1|1002.1|12
1742323500000|2025-03-18 18:45:00|1007.9|1002.9|1008.5|1003.5|1008.7|1003.7|1007.8|1002.8|19
1742323800000|2025-03-18 18:50:00|1008.6|1003.6|1008.9|1003.9|1009.1|1004.1|1008.3|1003.3|27
1742324100000|2025-03-18 18:55:00|1008.8|1003.8|1008.9|1003.9|1009.2|1004.2|1008.8|1003.8|11
1742324400000|2025-03-18 19:00:00|1008.8|1003.8|1009.1|1004.1|1009.2|1004.2|1008.7|1003.7|17
1742324700000|2025-03-18 19:05:00|1009.2|1004.2|1009.3|1004.3|1009.4|1004.4|1008.9|1003.9|7
1742325000000|2025-03-18 19:10:00|1009.4|1004.4|1009.3|1004.3|1009.5|1004.5|1008.8|1003.8|15
1742325300000|2025-03-18 19:15:00|1009.1|1004.1|1009.6|1004.6|1009.6|1004.6|1009.1|1004.1|8
1742325600000|2025-03-18 19:20:00|1009.7|1004.7|1009.5|1004.5|1009.9|1004.9|1009.5|1004.5|11
1742325900000|2025-03-18 19:25:00|1009.3|1004.3|1009.2|1004.2|1009.5|1004.5|1009.1|1004.1|14
1742326200000|2025-03-18 19:30:00|1009.3|1004.3|1009|1004|1009.3|1004.3|1009|1004|6
1742326500000|2025-03-18 19:35:00|1008.9|1003.9|1008.6|1003.6|1008.9|1003.9|1008.5|1003.5|13
1742326800000|2025-03-18 19:40:00|1008.5|1003.5|1007.9|1002.9|1008.7|1003.7|1007.9|1002.9|22
1742327100000|2025-03-18 19:45:00|1008|1003|1007.5|1002.5|1008|1003|1007.4|1002.4|12
1742327400000|2025-03-18 19:50:00|1007.4|1002.4|1007.6|1002.6|1007.8|1002.8|1007.2|1002.2|22
1742327700000|2025-03-18 19:55:00|1007.8|1002.8|1007.4|1002.4|1007.8|1002.8|1007.3|1002.3|13
1742328000000|2025-03-18 20:00:00|1007.5|1002.5|1007.2|1002.2|1007.6|1002.6|1007.1|1002.1|12
1742328300000|2025-03-18 20:05:00|1007.1|1002.1|1007.5|1002.5|1007.5|1002.5|1007.1|1002.1|10
1742328600000|2025-03-18 20:10:00|1007.6|1002.6|1007.6|1002.6|1007.8|1002.8|1007.5|1002.5|7
1742328900000|2025-03-18 20:15:00|1007.5|1002.5|1007.2|1002.2|1007.5|1002.5|1007.2|1002.2|10
1742329200000|2025-03-18 20:20:00|1007.3|1002.3|1007.2|1002.2|1007.3|1002.3|1007.2|1002.2|2
1742329500000|2025-03-18 20:25:00|1007.3|1002.3|1007.4|1002.4|1007.6|1002.6|1007.3|1002.3|10
1742329800000|2025-03-18 20:30:00|1007.3|1002.3|1007.1|1002.1|1007.4|1002.4|1007|1002|7
1742330100000|2025-03-18 20:35:00|1007|1002|1006.9|1001.9|1007|1002|1006.6|1001.6|10
1742330400000|2025-03-18 20:40:00|1007|1002|1007.1|1002.1|1007.2|1002.2|1007|1002|4
1742330700000|2025-03-18 20:45:00|1007.2|1002.2|1006.9|1001.9|1007.4|1002.4|1006.9|1001.9|9
1742331000000|2025-03-18 20:50:00|1006.8|1001.8|1007.3|1002.3|1007.3|1002.3|1006.8|1001.8|6
1742331300000|2025-03-18 20:55:00|1007.2|1002.2|1006.6|1001.6|1007.2|1002.2|1006.5|1001.5|16
1742335200000|2025-03-18 22:00:00|1009|999.3|1006.2|1001.2|1009|1001.6|1006.2|999.3|14
1742335500000|2025-03-18 22:05:00|1006.1|1001.1|1005.1|1000.1|1006.2|1001.2|1004.7|999.7|13
1742335800000|2025-03-18 22:10:00|1005|1000|1003.6|998.6|1005|1000|1003.6|998.6|23
1742336100000|2025-03-18 22:15:00|1003.7|998.7|1004.1|999.1|1004.1|999.1|1003.6|998.6|8
1742336400000|2025-03-18 22:20:00|1004.2|999.2|1005.2|1000.2|1005.3|1000.3|1004.2|999.2|16
1742336700000|2025-03-18 22:25:00|1005.3|1000.3|1004.9|999.9|1005.3|1000.3|1004.9|999.9|5
1742337000000|2025-03-18 22:30:00|1004.6|999.6|1004.6|999.6|1004.6|999.6|1004.4|999.4|4
1742337300000|2025-03-18 22:35:00|1004.7|999.7|1004.9|999.9|1004.9|999.9|1004.7|999.7|2
1742337600000|2025-03-18 22:40:00|1005|1000|1004.8|999.8|1005|1000|1004.7|999.7|4
1742337900000|2025-03-18 22:45:00|1004.9|999.9|1005.1|1000.1|1005.1|1000.1|1004.9|999.9|4
1742338200000|2025-03-18 22:50:00|1005.3|1000.3|1005.8|1000.8|1005.8|1000.8|1005.3|1000.3|8
1742338500000|2025-03-18 22:55:00|1005.9|1000.9|1005.9|1000.9|1005.9|1000.9|1005.8|1000.8|3
1742338800000|2025-03-18 23:00:00|1006.1|1001.1|1006.3|1001.3|1006.5|1001.5|1006.1|1001.1|9
1742339100000|2025-03-18 23:05:00|1006.2|1001.2|1006.2|1001.2|1006.4|1001.4|1006.2|1001.2|6
1742339400000|2025-03-18 23:10:00|1005.9|1000.9|1005.5|1000.5|1005.9|1000.9|1005.5|1000.5|11
1742339700000|2025-03-18 23:15:00|1005.3|1000.3|1005.2|1000.2|1005.5|1000.5|1004.8|999.8|10
1742340000000|2025-03-18 23:20:00|1005.1|1000.1|1004.9|999.9|1005.2|1000.2|1004.7|999.7|7
1742340300000|2025-03-18 23:25:00|1005.1|1000.1|1004.7|999.7|1005.2|1000.2|1004.6|999.6|9
1742340600000|2025-03-18 23:30:00|1004.6|999.6|1004.9|999.9|1004.9|999.9|1004.4|999.4|8
1742340900000|2025-03-18 23:35:00|1005|1000|1005.1|1000.1|1005.3|1000.3|1005|1000|4
1742341200000|2025-03-18 23:40:00|1005|1000|1005|1000|1005.2|1000.2|1005|1000|5
1742341500000|2025-03-18 23:45:00|1004.9|999.9|1003.8|998.8|1004.9|999.9|1003.7|998.7|11
1742341800000|2025-03-18 23:50:00|1003.9|998.9|1003.3|998.3|1004.2|999.2|1003.3|998.3|11
1742342100000|2025-03-18 23:55:00|1003.2|998.2|1001.2|996.2|1003.2|998.2|1001.1|996.1|20
1742342400000|2025-03-19 00:00:00|1001.3|996.3|1000.9|995.9|1001.6|996.6|1000.7|995.7|25
1742342700000|2025-03-19 00:05:00|1000.7|995.7|1001.5|996.5|1001.7|996.7|1000.7|995.7|19
1742343000000|2025-03-19 00:10:00|1001.1|996.1|1001|996|1001.3|996.3|1000.8|995.8|18
1742343300000|2025-03-19 00:15:00|1001.1|996.1|1001.1|996.1|1001.3|996.3|1000.8|995.8|18
1742343600000|2025-03-19 00:20:00|1001.2|996.2|1001.7|996.7|1002|997|1001.2|996.2|24
1742343900000|2025-03-19 00:25:00|1001.6|996.6|1001.6|996.6|1002|997|1001.3|996.3|21
1742344200000|2025-03-19 00:30:00|1001.8|996.8|1002.1|997.1|1002.1|997.1|1001.8|996.8|10
1742344500000|2025-03-19 00:35:00|1002|997|1001.8|996.8|1002.2|997.2|1001.6|996.6|14
1742344800000|2025-03-19 00:40:00|1001.9|996.9|1002.4|997.4|1002.4|997.4|1001.8|996.8|8
1742345100000|2025-03-19 00:45:00|1002.3|997.3|1001.7|996.7|1002.5|997.5|1001.7|996.7|9
1742345400000|2025-03-19 00:50:00|1002.1|997.1|1001.4|996.4|1002.1|997.1|1001.4|996.4|15
1742345700000|2025-03-19 00:55:00|1001.3|996.3|1001.5|996.5|1002.1|997.1|1001.3|996.3|12
1742346000000|2025-03-19 01:00:00|1001.7|996.7|999.8|994.8|1001.7|996.7|999.7|994.7|43
1742346300000|2025-03-19 01:05:00|999.5|994.5|1000.1|995.1|1000.1|995.1|999.5|994.5|18
1742346600000|2025-03-19 01:10:00|1000.2|995.2|999.9|994.9|1000.5|995.5|999.6|994.6|18
1742346900000|2025-03-19 01:15:00|999.8|994.8|998.8|993.8|1000|995|998.7|993.7|23
1742347200000|2025-03-19 01:20:00|998.7|993.7|999|994|999.2|994.2|998.5|993.5|22
1742347500000|2025-03-19 01:25:00|998.9|993.9|998.9|993.9|999.1|994.1|998.7|993.7|22
1742347800000|2025-03-19 01:30:00|998.8|993.8|998.2|993.2|998.8|993.8|997.8|992.8|34
1742348100000|2025-03-19 01:35:00|998.3|993.3|998.5|993.5|998.8|993.8|998|993|33
1742348400000|2025-03-19 01:40:00|998.6|993.6|997|992|998.7|993.7|997|992|21
1742348700000|2025-03-19 01:45:00|996.9|991.9|997.1|992.1|997.1|992.1|996.8|991.8|7
1742349000000|2025-03-19 01:50:00|997.2|992.2|997.4|992.4|997.6|992.6|997.1|992.1|21
1742349300000|2025-03-19 01:55:00|997.5|992.5|998|993|998.4|993.4|997.4|992.4|31
1742349600000|2025-03-19 02:00:00|997.8|992.8|998|993|998.2|993.2|997.7|992.7|26
1742349900000|2025-03-19 02:05:00|998.1|993.1|997.9|992.9|998.3|993.3|997.7|992.7|26
1742350200000|2025-03-19 02:10:00|998.1|993.1|998.6|993.6|999.1|994.1|998|993|41
1742350500000|2025-03-19 02:15:00|998.7|993.7|998.1|993.1|998.7|993.7|998.1|993.1|20
1742350800000|2025-03-19 02:20:00|998|993|997.8|992.8|998.1|993.1|997.7|992.7|10
1742351100000|2025-03-19 02:25:00|997.9|992.9|998.2|993.2|998.4|993.4|997.8|992.8|18
1742351400000|2025-03-19 02:30:00|998.3|993.3|999.1|994.1|999.3|994.3|998|993|33
1742351700000|2025-03-19 02:35:00|999|994|999.5|994.5|999.5|994.5|998.9|993.9|18
1742352000000|2025-03-19 02:40:00|999.4|994.4|1000|995|1000.1|995.1|999.4|994.4|24
1742352300000|2025-03-19 02:45:00|1000.1|995.1|1000.4|995.4|1000.4|995.4|999.7|994.7|29
1742352600000|2025-03-19 02:50:00|1000.2|995.2|999.4|994.4|1000.2|995.2|999.4|994.4|14
1742352900000|2025-03-19 02:55:00|999.3|994.3|999.8|994.8|999.8|994.8|999.2|994.2|23
1742353200000|2025-03-19 03:00:00|999.9|994.9|999.6|994.6|1000.1|995.1|999.1|994.1|29
1742353500000|2025-03-19 03:05:00|999.7|994.7|1000.5|995.5|1000.6|995.6|999.7|994.7|20
1742353800000|2025-03-19 03:10:00|1000.4|995.4|1001.9|996.9|1002.1|997.1|1000.4|995.4|23
1742354100000|2025-03-19 03:15:00|1002|997|1001.6|996.6|1002|997|1001.2|996.2|20
1742354400000|2025-03-19 03:20:00|1001.3|996.3|1001.3|996.3|1001.5|996.5|1000.9|995.9|17
1742354700000|2025-03-19 03:25:00|1001.4|996.4|1001.1|996.1|1001.4|996.4|1000.6|995.6|34
1742355000000|2025-03-19 03:30:00|1001|996|1001.1|996.1|1001.1|996.1|1000.9|995.9|9
1742355300000|2025-03-19 03:35:00|1001|996|1000.8|995.8|1001.1|996.1|1000.6|995.6|17
1742355600000|2025-03-19 03:40:00|1000.7|995.7|1001.3|996.3|1001.3|996.3|1000.7|995.7|10
1742355900000|2025-03-19 03:45:00|1001.2|996.2|1001.4|996.4|1001.6|996.6|1001.2|996.2|15
1742356200000|2025-03-19 03:50:00|1001.8|996.8|1000.8|995.8|1001.9|996.9|1000.6|995.6|19
1742356500000|2025-03-19 03:55:00|1000.7|995.7|1000.5|995.5|1001.1|996.1|1000.5|995.5|28
1742356800000|2025-03-19 04:00:00|1000.3|995.3|999.5|994.5|1000.3|995.3|999.5|994.5|15
1742357100000|2025-03-19 04:05:00|999.4|994.4|999.4|994.4|999.5|994.5|999.1|994.1|23
1742357400000|2025-03-19 04:10:00|999.3|994.3|998.9|993.9|999.3|994.3|998.7|993.7|13
1742357700000|2025-03-19 04:15:00|998.8|993.8|999.7|994.7|999.7|994.7|998.4|993.4|21
1742358000000|2025-03-19 04:20:00|999.6|994.6|999.1|994.1|999.6|994.6|998.7|993.7|16
1742358300000|2025-03-19 04:25:00|999|994|998.4|993.4|999.1|994.1|998.4|993.4|9
1742358600000|2025-03-19 04:30:00|998.5|993.5|998.5|993.5|998.7|993.7|998.4|993.4|9
1742358900000|2025-03-19 04:35:00|998.6|993.6|998.5|993.5|998.9|993.9|998.5|993.5|12
1742359200000|2025-03-19 04:40:00|998.4|993.4|998.6|993.6|998.7|993.7|998.2|993.2|14
1742359500000|2025-03-19 04:45:00|998.7|993.7|998.7|993.7|998.9|993.9|998.5|993.5|11
1742359800000|2025-03-19 04:50:00|999|994|998.5|993.5|999|994|998.3|993.3|14
1742360100000|2025-03-19 04:55:00|998.4|993.4|999|994|999|994|998.2|993.2|20
1742360400000|2025-03-19 05:00:00|999.1|994.1|999.2|994.2|999.3|994.3|999|994|16
1742360700000|2025-03-19 05:05:00|999.3|994.3|999.4|994.4|999.4|994.4|999.2|994.2|10
1742361000000|2025-03-19 05:10:00|999.5|994.5|999.9|994.9|1000.1|995.1|999.5|994.5|16
1742361300000|2025-03-19 05:15:00|999.7|994.7|999.6|994.6|1000|995|999.5|994.5|14
1742361600000|2025-03-19 05:20:00|999.8|994.8|999.9|994.9|999.9|994.9|999.5|994.5|15
1742361900000|2025-03-19 05:25:00|999.8|994.8|1000.1|995.1|1000.3|995.3|999.8|994.8|18
1742362200000|2025-03-19 05:30:00|1000|995|1000|995|1000.4|995.4|999.4|994.4|34
1742362500000|2025-03-19 05:35:00|999.8|994.8|1000|995|1000.4|995.4|999.5|994.5|31
1742362800000|2025-03-19 05:40:00|999.9|994.9|1000|995|1000.2|995.2|999.5|994.5|29
1742363100000|2025-03-19 05:45:00|1000.1|995.1|1000.6|995.6|1000.7|995.7|999.9|994.9|20
1742363400000|2025-03-19 05:50:00|1000.5|995.5|1000.4|995.4|1001|996|1000.3|995.3|22
1742363700000|2025-03-19 05:55:00|1000.5|995.5|1000.3|995.3|1001.1|996.1|1000|995|36
1742364000000|2025-03-19 06:00:00|1000.2|995.2|999.6|994.6|1000.2|995.2|998.9|993.9|31
1742364300000|2025-03-19 06:05:00|999|994|998.8|993.8|999.2|994.2|998.4|993.4|33
1742364600000|2025-03-19 06:10:00|998.6|993.6|998.1|993.1|998.7|993.7|997|992|37
1742364900000|2025-03-19 06:15:00|998|993|997.9|992.9|999|994|997.8|992.8|36
1742365200000|2025-03-19 06:20:00|997.5|992.5|997.1|992.1|998|993|996.9|991.9|46
1742365500000|2025-03-19 06:25:00|997|992|997.2|992.2|997.3|992.3|996.7|991.7|36
1742365800000|2025-03-19 06:30:00|997.1|992.1|997.8|992.8|997.9|992.9|996.4|991.4|38
1742366100000|2025-03-19 06:35:00|998|993|998.1|993.1|998.5|993.5|997.2|992.2|41
1742366400000|2025-03-19 06:40:00|998|993|998.2|993.2|998.3|993.3|997.2|992.2|36
1742366700000|2025-03-19 06:45:00|998.3|993.3|997.4|992.4|998.6|993.6|997.2|992.2|37
1742367000000|2025-03-19 06:50:00|997.5|992.5|998.3|993.3|998.3|993.3|997.4|992.4|25
1742367300000|2025-03-19 06:55:00|998.4|993.4|997.2|992.2|998.4|993.4|996.9|991.9|53
1742367600000|2025-03-19 07:00:00|997.3|992.3|994.7|989.7|997.3|992.3|994.7|989.7|77
1742367900000|2025-03-19 07:05:00|994.9|989.9|997.1|992.1|998.7|992.1|994.6|988.1|73
1742368200000|2025-03-19 07:10:00|997|992|996.3|991.3|1000|993|995.9|989.6|68
1742368500000|2025-03-19 07:15:00|996.4|991.4|996.2|991.2|996.6|991.6|994.7|989.7|52
1742368800000|2025-03-19 07:20:00|996.1|991.1|995.7|990.7|996.6|991.6|995.7|990.7|55
1742369100000|2025-03-19 07:25:00|995.8|990.8|997.5|992.5|997.9|992.9|995.7|990.7|47
1742369400000|2025-03-19 07:30:00|997.6|992.6|997|992|998.2|993.2|996.9|991.9|53
1742369700000|2025-03-19 07:35:00|996.9|991.9|995.3|990.3|997|992|995.1|990.1|84
1742370000000|2025-03-19 07:40:00|995.4|990.4|996.7|988.6|997.2|990.5|993.6|987|112
1742370300000|2025-03-19 07:45:00|996.6|988.5|997|988.9|997.2|990.5|994.6|988|85
1742370600000|2025-03-19 07:50:00|997.5|989.2|995.6|986.9|997.5|990.2|993.8|985.8|86
1742370900000|2025-03-19 07:55:00|995.7|987|995.7|986.2|996.6|987.8|994.9|985.4|96
1742371200000|2025-03-19 08:00:00|995.9|986.4|992.7|984|996|986.7|992.7|983.9|152
1742371500000|2025-03-19 08:05:00|992.3|984.1|991.5|982.6|993.2|984.6|991.2|980.8|125
1742371800000|2025-03-19 08:10:00|991.7|983|990.3|985.3|991.9|985.5|990.2|981.6|118
1742372100000|2025-03-19 08:15:00|990.4|985.4|992|987|992|987|990.3|985.3|71
1742372400000|2025-03-19 08:20:00|991.9|986.9|993.3|988.3|993.9|988.9|991.7|986.7|73
1742372700000|2025-03-19 08:25:00|993.5|988.5|995.1|990.1|995.4|990.4|993.1|988.1|51
1742373000000|2025-03-19 08:30:00|995.2|990.2|996.4|991.4|996.4|991.4|994.7|989.7|50
1742373300000|2025-03-19 08:35:00|996.3|991.3|994.4|989.4|996.3|991.3|993.8|988.8|52
1742373600000|2025-03-19 08:40:00|994.5|989.5|992.6|987.6|994.6|989.6|992.4|987.4|50
1742373900000|2025-03-19 08:45:00|992.8|987.8|992.6|987.6|993.4|988.4|992.3|987.3|33
1742374200000|2025-03-19 08:50:00|992.5|987.5|993.5|988.5|993.6|988.6|991.7|986.7|42
1742374500000|2025-03-19 08:55:00|993.8|988.8|992.2|987.2|994|989|992.2|987.2|51
1742374800000|2025-03-19 09:00:00|991.9|986.9|992.5|987.5|993.1|988.1|991.5|986.5|59
1742375100000|2025-03-19 09:05:00|992.4|987.4|994|989|994.8|989.8|992.3|987.3|62
1742375400000|2025-03-19 09:10:00|993.9|988.9|992.9|987.9|994|989|992.2|987.2|43
1742375700000|2025-03-19 09:15:00|993|988|992.1|987.1|993.2|988.2|991.9|986.9|51
1742376000000|2025-03-19 09:20:00|992.2|987.2|992.4|987.4|992.6|987.6|991.7|986.7|45
1742376300000|2025-03-19 09:25:00|992.5|987.5|993.9|988.9|994.4|989.4|992.5|987.5|43
1742376600000|2025-03-19 09:30:00|993.7|988.7|993.5|988.5|994.5|989.5|993.4|988.4|33
1742376900000|2025-03-19 09:35:00|993.4|988.4|993.6|988.6|993.6|988.6|992.6|987.6|41
1742377200000|2025-03-19 09:40:00|993.7|988.7|994.5|989.5|994.5|989.5|993.2|988.2|34
1742377500000|2025-03-19 09:45:00|994.4|989.4|994.5|989.5|994.8|989.8|993|988|49
1742377800000|2025-03-19 09:50:00|994.4|989.4|994.4|989.4|995.4|990.4|993.9|988.9|44
1742378100000|2025-03-19 09:55:00|994.2|989.2|995.7|990.7|996.1|991.1|994|989|44
1742378400000|2025-03-19 10:00:00|995.6|990.6|994.3|989.3|995.6|990.6|994|989|43
1742378700000|2025-03-19 10:05:00|994.2|989.2|993.5|988.5|994.6|989.6|993.4|988.4|25
1742379000000|2025-03-19 10:10:00|993.6|988.6|992.4|987.4|993.8|988.8|991.7|986.7|32
1742379300000|2025-03-19 10:15:00|992.5|987.5|993|988|993.1|988.1|992.2|987.2|28
1742379600000|2025-03-19 10:20:00|993.1|988.1|992.9|987.9|993.7|988.7|992.6|987.6|19
1742379900000|2025-03-19 10:25:00|992.7|987.7|992.5|987.5|993.1|988.1|992.3|987.3|28
1742380200000|2025-03-19 10:30:00|992.6|987.6|993.2|988.2|993.8|988.8|991.7|986.7|29
1742380500000|2025-03-19 10:35:00|993.3|988.3|993.1|988.1|993.5|988.5|992.4|987.4|27
1742380800000|2025-03-19 10:40:00|993|988|993.8|988.8|993.8|988.8|992.7|987.7|22
1742381100000|2025-03-19 10:45:00|994|989|994.7|989.7|994.9|989.9|993.6|988.6|37
1742381400000|2025-03-19 10:50:00|994.5|989.5|994.4|989.4|994.9|989.9|994.4|989.4|17
1742381700000|2025-03-19 10:55:00|994.5|989.5|993.9|988.9|994.7|989.7|993.9|988.9|29
1742382000000|2025-03-19 11:00:00|993.8|988.8|994.4|989.4|994.4|989.4|992.9|987.9|25
1742382300000|2025-03-19 11:05:00|994.2|989.2|994.4|989.4|994.5|989.5|993.6|988.6|18
1742382600000|2025-03-19 11:10:00|994.5|989.5|994.2|989.2|995|990|994.2|989.2|27
1742382900000|2025-03-19 11:15:00|994.1|989.1|993.8|988.8|994.1|989.1|993.6|988.6|19
1742383200000|2025-03-19 11:20:00|994|989|994.6|989.6|995|990|993.4|988.4|29
1742383500000|2025-03-19 11:25:00|994.7|989.7|995.5|990.5|996|991|994.7|989.7|37
1742383800000|2025-03-19 11:30:00|995.6|990.6|994.5|989.5|996|991|994.3|989.3|30
1742384100000|2025-03-19 11:35:00|994.6|989.6|996.9|991.9|997.1|992.1|994.5|989.5|43
1742384400000|2025-03-19 11:40:00|997|992|998.2|993.2|998.2|993.2|996.9|991.9|37
1742384700000|2025-03-19 11:45:00|998.1|993.1|998.9|993.9|999.1|994.1|997.3|992.3|58
1742385000000|2025-03-19 11:50:00|998.8|993.8|996.5|991.5|999.1|994.1|996.1|991.1|45
1742385300000|2025-03-19 11:55:00|996.4|991.4|996.5|991.5|997.5|992.5|996|991|64
1742385600000|2025-03-19 12:00:00|996.6|991.6|995.1|990.1|996.6|991.6|994.8|989.8|50
1742385900000|2025-03-19 12:05:00|994.9|989.9|994|989|995.8|990.8|994|989|40
1742386200000|2025-03-19 12:10:00|994.2|989.2|995.7|990.7|997|992|994.1|989.1|52
1742386500000|2025-03-19 12:15:00|996|991|995.3|990.3|997|992|995.3|990.3|39
1742386800000|2025-03-19 12:20:00|996.1|991.1|996.5|991.5|997.2|992.2|995.2|990.2|75
1742387100000|2025-03-19 12:25:00|996.6|991.6|994.8|989.8|997.1|992.1|994.6|989.6|52
1742387400000|2025-03-19 12:30:00|995|990|994.2|989.2|996.6|991.6|992.9|987.9|105
1742387700000|2025-03-19 12:35:00|994.7|989.7|992.2|987.2|995.4|990.4|992.1|987.1|95
1742388000000|2025-03-19 12:40:00|992.3|987.3|994.7|989.7|994.7|989.7|991.6|986.6|87
1742388300000|2025-03-19 12:45:00|994.8|989.8|997.5|992.5|997.7|992.7|994.6|989.6|53
1742388600000|2025-03-19 12:50:00|997.3|992.3|996|991|997.4|992.4|995.2|990.2|61
1742388900000|2025-03-19 12:55:00|995.9|990.9|995|990|995.9|990.9|994.4|989.4|46
1742389200000|2025-03-19 13:00:00|995.2|990.2|996.7|991.7|997.1|992.1|994.9|989.9|110
1742389500000|2025-03-19 13:05:00|996.8|991.8|997.9|992.9|999.2|994.2|996.6|991.6|80
1742389800000|2025-03-19 13:10:00|998|993|995.1|990.1|998|993|994.8|989.8|79
1742390100000|2025-03-19 13:15:00|995|990|995.9|990.9|997.1|992.1|994.6|989.6|87
1742390400000|2025-03-19 13:20:00|996|991|994.4|989.4|996.7|991.7|993.7|988.7|56
1742390700000|2025-03-19 13:25:00|994.2|989.2|994.2|989.2|994.9|989.9|993.7|988.7|68
1742391000000|2025-03-19 13:30:00|994|989|992.8|987.8|995|990|992.8|987.8|108
1742391300000|2025-03-19 13:35:00|992.6|987.6|992.5|987.5|993.8|988.8|991.5|986.5|126
1742391600000|2025-03-19 13:40:00|992.6|987.6|993.2|988.2|994.6|989.6|992.5|987.5|125
1742391900000|2025-03-19 13:45:00|993.3|988.3|992.9|987.9|993.6|988.6|991.9|986.9|123
1742392200000|2025-03-19 13:50:00|993.1|988.1|993.5|988.5|994.1|989.1|992.9|987.9|118
1742392500000|2025-03-19 13:55:00|993.4|988.4|995.2|990.2|996.2|991.2|993|988|104
1742392800000|2025-03-19 14:00:00|995.1|990.1|996.4|991.4|996.9|991.9|993.9|988.9|109
1742393100000|2025-03-19 14:05:00|996.5|991.5|994.6|989.6|996.5|991.5|993.8|988.8|85
1742393400000|2025-03-19 14:10:00|994.7|989.7|993.5|988.5|994.9|989.9|992.6|987.6|62
1742393700000|2025-03-19 14:15:00|993.6|988.6|993|988|994.3|989.3|992.8|987.8|78
1742394000000|2025-03-19 14:20:00|993.1|988.1|994.6|989.6|994.8|989.8|993|988|74
1742394300000|2025-03-19 14:25:00|994.9|989.9|994.7|989.7|995.1|990.1|994.1|989.1|103
1742394600000|2025-03-19 14:30:00|994.8|989.8|997|992|997.1|992.1|994.8|989.8|112
1742394900000|2025-03-19 14:35:00|996.9|991.9|997|992|997.7|992.7|996.1|991.1|65
1742395200000|2025-03-19 14:40:00|997.1|992.1|997.3|992.3|998.1|993.1|997.1|992.1|69
1742395500000|2025-03-19 14:45:00|997.4|992.4|994.9|989.9|997.5|992.5|994.8|989.8|70
1742395800000|2025-03-19 14:50:00|994.8|989.8|995.1|990.1|995.6|990.6|994.2|989.2|67
1742396100000|2025-03-19 14:55:00|995|990|995.4|990.4|996.1|991.1|995|990|70
1742396400000|2025-03-19 15:00:00|995.5|990.5|996|991|996.9|991.9|995.3|990.3|69
1742396700000|2025-03-19 15:05:00|995.9|990.9|996.8|991.8|997.4|992.4|995.5|990.5|52
1742397000000|2025-03-19 15:10:00|997.2|992.2|996.1|991.1|997.5|992.5|995.8|990.8|43
1742397300000|2025-03-19 15:15:00|996.2|991.2|996.6|991.6|996.6|991.6|994.6|989.6|67
1742397600000|2025-03-19 15:20:00|996.9|991.9|997.5|992.5|998.2|993.2|996.8|991.8|69
1742397900000|2025-03-19 15:25:00|997.6|992.6|997.7|992.7|997.9|992.9|997.2|992.2|43
1742398200000|2025-03-19 15:30:00|997.8|992.8|999.4|994.4|1000|995|997.7|992.7|60
1742398500000|2025-03-19 15:35:00|999.6|994.6|999.5|994.5|1001.2|996.2|998.7|993.7|60
1742398800000|2025-03-19 15:40:00|999.4|994.4|999.4|994.4|999.6|994.6|998.8|993.8|50
1742399100000|2025-03-19 15:45:00|999.3|994.3|1001.2|996.2|1001.5|996.5|999|994|41
1742399400000|2025-03-19 15:50:00|1001.4|996.4|1000.9|995.9|1002.5|997.5|1000.2|995.2|48
1742399700000|2025-03-19 15:55:00|1000.7|995.7|1000.7|995.7|1001.1|996.1|1000.4|995.4|47
1742400000000|2025-03-19 16:00:00|1000.9|995.9|1001.2|996.2|1002|997|1000.9|995.9|41
1742400300000|2025-03-19 16:05:00|1001|996|1000.7|995.7|1001.6|996.6|1000.1|995.1|48
1742400600000|2025-03-19 16:10:00|1000.6|995.6|1001|996|1001.4|996.4|1000.3|995.3|27
1742400900000|2025-03-19 16:15:00|1000.9|995.9|1001.9|996.9|1001.9|996.9|1000.7|995.7|42
1742401200000|2025-03-19 16:20:00|1001.8|996.8|1002.9|997.9|1003.2|998.2|1001.5|996.5|35
1742401500000|2025-03-19 16:25:00|1002.8|997.8|1003.2|998.2|1003.4|998.4|1002.3|997.3|25
1742401800000|2025-03-19 16:30:00|1003|998|1004.3|999.3|1004.8|999.8|1003|998|47
1742402100000|2025-03-19 16:35:00|1004.4|999.4|1003.4|998.4|1004.4|999.4|1002.9|997.9|41
1742402400000|2025-03-19 16:40:00|1003.5|998.5|1002.7|997.7|1003.5|998.5|1002.4|997.4|27
1742402700000|2025-03-19 16:45:00|1002.9|997.9|1003.5|998.5|1003.9|998.9|1002.9|997.9|33
1742403000000|2025-03-19 16:50:00|1003.3|998.3|1002.3|997.3|1003.6|998.6|1002.3|997.3|36
1742403300000|2025-03-19 16:55:00|1002.2|997.2|1003.2|998.2|1003.4|998.4|1001.6|996.6|51
1742403600000|2025-03-19 17:00:00|1003.3|998.3|1001.8|996.8|1003.5|998.5|1001.2|996.2|76
1742403900000|2025-03-19 17:05:00|1001.7|996.7|1001.5|996.5|1001.8|996.8|1001|996|31
1742404200000|2025-03-19 17:10:00|1001.4|996.4|1000.9|995.9|1001.6|996.6|1000.9|995.9|29
1742404500000|2025-03-19 17:15:00|1001|996|1000.6|995.6|1001.2|996.2|1000.5|995.5|21
1742404800000|2025-03-19 17:20:00|1000.5|995.5|1000.5|995.5|1000.7|995.7|1000.2|995.2|34
1742405100000|2025-03-19 17:25:00|1000.4|995.4|1000.1|995.1|1000.7|995.7|1000|995|25
1742405400000|2025-03-19 17:30:00|1000.3|995.3|999.4|994.4|1000.3|995.3|999.2|994.2|19
1742405700000|2025-03-19 17:35:00|999.5|994.5|999.2|994.2|999.7|994.7|999.1|994.1|10
1742406000000|2025-03-19 17:40:00|999.1|994.1|998.7|993.7|999.4|994.4|998.7|993.7|13
1742406300000|2025-03-19 17:45:00|998.8|993.8|998.8|993.8|998.9|993.9|998.6|993.6|18
1742406600000|2025-03-19 17:50:00|998.7|993.7|999.4|994.4|999.4|994.4|998.6|993.6|23
1742406900000|2025-03-19 17:55:00|999.5|994.5|1002.1|991.1|1002.4|994.7|999.4|991.1|38
1742407200000|2025-03-19 18:00:00|1002.2|991.2|1002|995.8|1002.9|997.1|1000.8|991.2|160
1742407500000|2025-03-19 18:05:00|1001.7|995.5|1001.5|996.5|1002.1|996.9|999|994|107
1742407800000|2025-03-19 18:10:00|1001.4|996.4|1002|997|1002.4|997.4|1000.8|995.8|73
1742408100000|2025-03-19 18:15:00|1002.1|997.1|1001.9|996.9|1002.5|997.5|1001.6|996.6|51
1742408400000|2025-03-19 18:20:00|1001.8|996.8|1002.3|997.3|1002.3|997.3|1001.3|996.3|44
1742408700000|2025-03-19 18:25:00|1002.1|997.1|1000.8|995.8|1002.1|997.1|1000.7|995.7|42
1742409000000|2025-03-19 18:30:00|1001|996|1002.3|997.3|1002.9|997.9|1000.9|995.9|72
1742409300000|2025-03-19 18:35:00|1002.4|997.4|1003.2|998.2|1003.8|998.8|1002.2|997.2|107
1742409600000|2025-03-19 18:40:00|1003|998|1004.4|999.4|1004.7|999.7|1002.8|997.8|68
1742409900000|2025-03-19 18:45:00|1004.5|999.5|1003.7|998.7|1004.7|999.7|1003|998|58
1742410200000|2025-03-19 18:50:00|1003.8|998.8|1004.1|999.1|1004.2|999.2|1003.4|998.4|38
1742410500000|2025-03-19 18:55:00|1004|999|1004.5|999.5|1005.4|1000.4|1003.9|998.9|41
1742410800000|2025-03-19 19:00:00|1004.3|999.3|1004.9|999.9|1004.9|999.9|1004.2|999.2|53
1742411100000|2025-03-19 19:05:00|1004.8|999.8|1005.6|1000.6|1005.8|1000.8|1004.6|999.6|38
1742411400000|2025-03-19 19:10:00|1005.8|1000.8|1004.4|999.4|1006.1|1001.1|1004.2|999.2|50
1742411700000|2025-03-19 19:15:00|1004.7|999.7|1003.1|998.1|1004.8|999.8|1002.8|997.8|56
1742412000000|2025-03-19 19:20:00|1003.2|998.2|1002.1|997.1|1003.2|998.2|1001.2|996.2|56
1742412300000|2025-03-19 19:25:00|1002.2|997.2|1000.8|995.8|1002.2|997.2|1000.4|995.4|58
1742412600000|2025-03-19 19:30:00|1000.7|995.7|1001.9|996.9|1002|997|1000.6|995.6|46
1742412900000|2025-03-19 19:35:00|1001.8|996.8|1002.3|997.3|1002.4|997.4|1001.5|996.5|35
1742413200000|2025-03-19 19:40:00|1002.2|997.2|1002.7|997.7|1002.9|997.9|1002.2|997.2|34
1742413500000|2025-03-19 19:45:00|1002.8|997.8|1002.9|997.9|1003|998|1002.4|997.4|28
1742413800000|2025-03-19 19:50:00|1002.8|997.8|1002.9|997.9|1002.9|997.9|1002.4|997.4|29
1742414100000|2025-03-19 19:55:00|1002.8|997.8|1003|998|1003|998|1002.6|997.6|28
1742414400000|2025-03-19 20:00:00|1003.1|998.1|1002.7|997.7|1003.3|998.3|1002.4|997.4|34
1742414700000|2025-03-19 20:05:00|1002.5|997.5|1002|997|1002.5|997.5|1001.6|996.6|18
1742415000000|2025-03-19 20:10:00|1002.1|997.1|1002.5|997.5|1002.8|997.8|1002.1|997.1|20
1742415300000|2025-03-19 20:15:00|1002.4|997.4|1002.6|997.6|1002.6|997.6|1002.4|997.4|11
1742415600000|2025-03-19 20:20:00|1002.7|997.7|1002.3|997.3|1002.7|997.7|1002.1|997.1|15
1742415900000|2025-03-19 20:25:00|1002.2|997.2|1002|997|1002.3|997.3|1001.9|996.9|17
1742416200000|2025-03-19 20:30:00|1001.9|996.9|1002.2|997.2|1002.3|997.3|1001.8|996.8|14
1742416500000|2025-03-19 20:35:00|1002.3|997.3|1002.2|997.2|1002.7|997.7|1002.1|997.1|18
1742416800000|2025-03-19 20:40:00|1002.3|997.3|1002.3|997.3|1002.5|997.5|1002.2|997.2|14
1742417100000|2025-03-19 20:45:00|1002.4|997.4|1002.5|997.5|1002.7|997.7|1002.1|997.1|14
1742417400000|2025-03-19 20:50:00|1002.6|997.6|1001.8|996.8|1002.8|997.8|1001.6|996.6|13
1742417700000|2025-03-19 20:55:00|1001.6|996.6|1001.6|996.6|1001.8|996.8|1001.2|996.2|16
1742421600000|2025-03-19 22:00:00|1004.4|994.2|1003.3|998.3|1005|998.8|1003.3|994.2|24
1742421900000|2025-03-19 22:05:00|1003.2|998.2|1003.9|998.9|1003.9|998.9|1003|998|18
1742422200000|2025-03-19 22:10:00|1003.6|998.6|1003.4|998.4|1003.6|998.6|1003.4|998.4|5
1742422500000|2025-03-19 22:15:00|1003.5|998.5|1003.6|998.6|1003.9|998.9|1003.5|998.5|10
1742422800000|2025-03-19 22:20:00|1003.5|998.5|1003.8|998.8|1003.8|998.8|1003.4|998.4|4
1742423100000|2025-03-19 22:25:00|1003.7|998.7|1005.1|1000.1|1005.1|1000.1|1003.7|998.7|20
1742423400000|2025-03-19 22:30:00|1004.9|999.9|1005.2|1000.2|1005.2|1000.2|1004.6|999.6|9
1742423700000|2025-03-19 22:35:00|1005.1|1000.1|1005.2|1000.2|1005.6|1000.6|1005.1|1000.1|9
1742424000000|2025-03-19 22:40:00|1005.1|1000.1|1004.7|999.7|1005.1|1000.1|1004.5|999.5|11
1742424300000|2025-03-19 22:45:00|1004.5|999.5|1004.5|999.5|1004.7|999.7|1004.2|999.2|10
1742424600000|2025-03-19 22:50:00|1004.6|999.6|1004.6|999.6|1004.6|999.6|1004.5|999.5|3
1742424900000|2025-03-19 22:55:00|1004.5|999.5|1004.3|999.3|1004.5|999.5|1004.3|999.3|3
1742425200000|2025-03-19 23:00:00|1004.2|999.2|1003.7|998.7|1004.2|999.2|1003.7|998.7|11
1742425500000|2025-03-19 23:05:00|1003.9|998.9|1003.9|998.9|1003.9|998.9|1003.8|998.8|5
1742425800000|2025-03-19 23:10:00|1004|999|1003.9|998.9|1004.2|999.2|1003.9|998.9|6
1742426100000|2025-03-19 23:15:00|1003.8|998.8|1004|999|1004|999|1003.3|998.3|11
1742426400000|2025-03-19 23:20:00|1003.8|998.8|1004.1|999.1|1004.1|999.1|1003.8|998.8|3
1742426700000|2025-03-19 23:25:00|1004.2|999.2|1003.7|998.7|1004.2|999.2|1003.7|998.7|7
1742427000000|2025-03-19 23:30:00|1003.9|998.9|1003.6|998.6|1003.9|998.9|1003.4|998.4|9
1742427300000|2025-03-19 23:35:00|1003.5|998.5|1003.5|998.5|1003.5|998.5|1003.4|998.4|3
1742427600000|2025-03-19 23:40:00|1003.6|998.6|1003.8|998.8|1004|999|1003.6|998.6|4
1742427900000|2025-03-19 23:45:00|1004.1|999.1|1004.1|999.1|1004.1|999.1|1003.9|998.9|3
1742428200000|2025-03-19 23:50:00|1004.3|999.3|1004.8|999.8|1004.8|999.8|1004.3|999.3|5
1742428500000|2025-03-19 23:55:00|1004.7|999.7|1005.1|1000.1|1005.3|1000.3|1004.7|999.7|8
1742428800000|2025-03-20 00:00:00|1005.2|1000.2|1005.5|1000.5|1005.6|1000.6|1004.7|999.7|23
1742429100000|2025-03-20 00:05:00|1005.4|1000.4|1005.7|1000.7|1005.8|1000.8|1005.4|1000.4|9
1742429400000|2025-03-20 00:10:00|1005.6|1000.6|1005.7|1000.7|1005.8|1000.8|1005.6|1000.6|6
1742429700000|2025-03-20 00:15:00|1005.6|1000.6|1005.3|1000.3|1005.7|1000.7|1005.1|1000.1|10
1742430000000|2025-03-20 00:20:00|1005.4|1000.4|1005.6|1000.6|1005.7|1000.7|1005.2|1000.2|8
1742430300000|2025-03-20 00:25:00|1005.5|1000.5|1005.1|1000.1|1005.9|1000.9|1005|1000|14
1742430600000|2025-03-20 00:30:00|1005|1000|1004.6|999.6|1005|1000|1003.8|998.8|43
1742430900000|2025-03-20 00:35:00|1004.8|999.8|1004.2|999.2|1005.1|1000.1|1004.2|999.2|24
1742431200000|2025-03-20 00:40:00|1004.1|999.1|1003.6|998.6|1004.2|999.2|1003.6|998.6|7
1742431500000|2025-03-20 00:45:00|1003.8|998.8|1003.5|998.5|1004.4|999.4|1003.3|998.3|16
1742431800000|2025-03-20 00:50:00|1003.4|998.4|1004|999|1004|999|1003.4|998.4|19
1742432100000|2025-03-20 00:55:00|1003.9|998.9|1003|998|1004|999|1002.9|997.9|10
1742432400000|2025-03-20 01:00:00|1002.9|997.9|1001.9|996.9|1003.9|998.9|1001.9|996.9|46
1742432700000|2025-03-20 01:05:00|1002.1|997.1|1001.5|996.5|1002.1|997.1|1000.5|995.5|41
1742433000000|2025-03-20 01:10:00|1001.6|996.6|1002.1|997.1|1002.2|997.2|1001.2|996.2|26
1742433300000|2025-03-20 01:15:00|1002.2|997.2|1002.9|997.9|1003.1|998.1|1001.8|996.8|49
1742433600000|2025-03-20 01:20:00|1002.8|997.8|1002.3|997.3|1003.1|998.1|1002.3|997.3|29
1742433900000|2025-03-20 01:25:00|1002.2|997.2|1001.7|996.7|1002.2|997.2|1001.5|996.5|28
1742434200000|2025-03-20 01:30:00|1001.8|996.8|1001.2|996.2|1001.8|996.8|1000.7|995.7|39
1742434500000|2025-03-20 01:35:00|1001.3|996.3|1001.2|996.2|1001.5|996.5|1001|996|26
1742434800000|2025-03-20 01:40:00|1001.1|996.1|1000.3|995.3|1001.2|996.2|1000.1|995.1|40
1742435100000|2025-03-20 01:45:00|1000.4|995.4|1000.5|995.5|1000.6|995.6|999.8|994.8|36
1742435400000|2025-03-20 01:50:00|1000.3|995.3|998.9|993.9|1000.3|995.3|998.9|993.9|31
1742435700000|2025-03-20 01:55:00|999|994|998.6|993.6|999.3|994.3|998.4|993.4|27
1742436000000|2025-03-20 02:00:00|998.5|993.5|999.3|994.3|999.4|994.4|998.5|993.5|27
1742436300000|2025-03-20 02:05:00|999.4|994.4|999.8|994.8|1000.2|995.2|999.4|994.4|27
1742436600000|2025-03-20 02:10:00|999.7|994.7|1000.2|995.2|1000.5|995.5|999.7|994.7|26
1742436900000|2025-03-20 02:15:00|1000.3|995.3|999.8|994.8|1000.4|995.4|999.7|994.7|17
1742437200000|2025-03-20 02:20:00|999.9|994.9|1000.5|995.5|1000.8|995.8|999.9|994.9|21
1742437500000|2025-03-20 02:25:00|1000.6|995.6|1000.4|995.4|1000.8|995.8|1000.4|995.4|8
1742437800000|2025-03-20 02:30:00|1000.5|995.5|999.9|994.9|1000.8|995.8|999.9|994.9|17
1742438100000|2025-03-20 02:35:00|999.8|994.8|998.5|993.5|1000|995|998.4|993.4|31
1742438400000|2025-03-20 02:40:00|998.6|993.6|998.5|993.5|999.2|994.2|998.5|993.5|24
1742438700000|2025-03-20 02:45:00|998.7|993.7|998|993|998.8|993.8|997.8|992.8|25
1742439000000|2025-03-20 02:50:00|997.8|992.8|998.4|993.4|998.5|993.5|997.5|992.5|26
1742439300000|2025-03-20 02:55:00|998.3|993.3|998.3|993.3|998.6|993.6|998.2|993.2|19
1742439600000|2025-03-20 03:00:00|998.4|993.4|1000.2|995.2|1000.2|995.2|998.3|993.3|38
1742439900000|2025-03-20 03:05:00|1000|995|999.6|994.6|1000.5|995.5|999.6|994.6|26
1742440200000|2025-03-20 03:10:00|999.7|994.7|1000.7|995.7|1000.7|995.7|999.7|994.7|25
1742440500000|2025-03-20 03:15:00|1000.6|995.6|1000.6|995.6|1001|996|1000.3|995.3|16
1742440800000|2025-03-20 03:20:00|1000.5|995.5|1000|995|1000.5|995.5|1000|995|9
1742441100000|2025-03-20 03:25:00|999.9|994.9|1000|995|1000.2|995.2|999.9|994.9|14
1742441400000|2025-03-20 03:30:00|999.9|994.9|1000.4|995.4|1000.4|995.4|999.9|994.9|15
1742441700000|2025-03-20 03:35:00|1000.7|995.7|1000|995|1000.8|995.8|1000|995|14
1742442000000|2025-03-20 03:40:00|999.9|994.9|1000.2|995.2|1000.9|995.9|999.9|994.9|17
1742442300000|2025-03-20 03:45:00|1000|995|1000|995|1000.1|995.1|999.6|994.6|12
1742442600000|2025-03-20 03:50:00|1000.2|995.2|1000.7|995.7|1000.9|995.9|1000.2|995.2|17
1742442900000|2025-03-20 03:55:00|1000.8|995.8|1001.4|996.4|1001.4|996.4|1000.6|995.6|16
1742443200000|2025-03-20 04:00:00|1001.3|996.3|1000.6|995.6|1001.3|996.3|1000.6|995.6|14
1742443500000|2025-03-20 04:05:00|1000.4|995.4|1000.5|995.5|1000.6|995.6|1000.4|995.4|6
1742443800000|2025-03-20 04:10:00|1000.6|995.6|1000.5|995.5|1000.6|995.6|1000.4|995.4|9
1742444100000|2025-03-20 04:15:00|1000.6|995.6|1000.8|995.8|1000.8|995.8|1000.3|995.3|9
1742444400000|2025-03-20 04:20:00|1000.9|995.9|1001.2|996.2|1001.5|996.5|1000.9|995.9|13
1742444700000|2025-03-20 04:25:00|1001.3|996.3|1002|997|1002|997|1001.3|996.3|9
1742445000000|2025-03-20 04:30:00|1002.2|997.2|1002.5|997.5|1002.6|997.6|1002.1|997.1|13
1742445300000|2025-03-20 04:35:00|1002.4|997.4|1001.5|996.5|1002.4|997.4|1001.5|996.5|10
1742445600000|2025-03-20 04:40:00|1001.4|996.4|1002|997|1002|997|1001.4|996.4|11
1742445900000|2025-03-20 04:45:00|1002.1|997.1|1002|997|1002.1|997.1|1001.8|996.8|10
1742446200000|2025-03-20 04:50:00|1002.1|997.1|1002|997|1002.2|997.2|1001.9|996.9|6
1742446500000|2025-03-20 04:55:00|1001.8|996.8|1000.9|995.9|1001.9|996.9|1000.9|995.9|12
1742446800000|2025-03-20 05:00:00|1001|996|1000.1|995.1|1001|996|999.9|994.9|23
1742447100000|2025-03-20 05:05:00|999.9|994.9|1000.1|995.1|1000.1|995.1|999.5|994.5|8
1742447400000|2025-03-20 05:10:00|1000.2|995.2|1000.3|995.3|1000.3|995.3|1000|995|9
1742447700000|2025-03-20 05:15:00|1000.2|995.2|1000.8|995.8|1000.9|995.9|1000.2|995.2|13
1742448000000|2025-03-20 05:20:00|1000.7|995.7|1000.4|995.4|1001.1|996.1|1000.4|995.4|7
1742448300000|2025-03-20 05:25:00|1000.3|995.3|1000.5|995.5|1000.5|995.5|999.8|994.8|26
1742448600000|2025-03-20 05:30:00|1000.3|995.3|1000.3|995.3|1000.6|995.6|1000|995|23
1742448900000|2025-03-20 05:35:00|1000.2|995.2|1000|995|1000.2|995.2|999.7|994.7|11
1742449200000|2025-03-20 05:40:00|999.9|994.9|1000.3|995.3|1000.3|995.3|999.6|994.6|20
1742449500000|2025-03-20 05:45:00|1000.4|995.4|1000.8|995.8|1000.8|995.8|1000.2|995.2|18
1742449800000|2025-03-20 05:50:00|1001.2|996.2|1001|996|1001.2|996.2|1000.7|995.7|12
1742450100000|2025-03-20 05:55:00|1001.1|996.1|1002|997|1002|997|1001|996|17
1742450400000|2025-03-20 06:00:00|1002.2|997.2|1001.4|996.4|1002.3|997.3|1001|996|21
1742450700000|2025-03-20 06:05:00|1001.6|996.6|1002.1|997.1|1002.1|997.1|1001.1|996.1|22
1742451000000|2025-03-20 06:10:00|1002.2|997.2|1002.7|997.7|1002.9|997.9|1002.1|997.1|26
1742451300000|2025-03-20 06:15:00|1002.8|997.8|1002|997|1002.9|997.9|1002|997|18
1742451600000|2025-03-20 06:20:00|1001.9|996.9|1001.8|996.8|1002.5|997.5|1001.8|996.8|20
1742451900000|2025-03-20 06:25:00|1001.6|996.6|1001.2|996.2|1001.6|996.6|1001.1|996.1|11
1742452200000|2025-03-20 06:30:00|1000.9|995.9|1000.4|995.4|1000.9|995.9|1000.2|995.2|29
1742452500000|2025-03-20 06:35:00|1000.2|995.2|998.6|993.6|1000.2|995.2|998.6|993.6|31
1742452800000|2025-03-20 06:40:00|998.5|993.5|999.5|994.5|999.5|994.5|998.3|993.3|39
1742453100000|2025-03-20 06:45:00|999.4|994.4|999.1|994.1|999.4|994.4|998.2|993.2|25
1742453400000|2025-03-20 06:50:00|999|994|999.3|994.3|999.5|994.5|998.9|993.9|24
1742453700000|2025-03-20 06:55:00|999.2|994.2|998.4|993.4|999.7|994.7|997.9|992.9|27
1742454000000|2025-03-20 07:00:00|998.1|993.1|994.6|989.6|998.1|993.1|994.1|989.1|88
1742454300000|2025-03-20 07:05:00|994.5|989.5|995.6|990.6|995.6|990.6|993.5|988.5|55
1742454600000|2025-03-20 07:10:00|995.5|990.5|994.6|989.6|995.8|990.8|994.3|989.3|39
1742454900000|2025-03-20 07:15:00|994.7|989.7|995.7|990.7|996.9|991.9|994.7|989.7|42
1742455200000|2025-03-20 07:20:00|995.6|990.6|995.8|990.8|995.9|990.9|994.4|989.4|42
1742455500000|2025-03-20 07:25:00|995.9|990.9|995.7|990.7|996.7|991.7|995.6|990.6|34
1742455800000|2025-03-20 07:30:00|995.6|990.6|996.9|991.9|997.4|992.4|995.6|990.6|33
1742456100000|2025-03-20 07:35:00|996.8|991.8|996.1|991.1|997|992|995.7|990.7|40
1742456400000|2025-03-20 07:40:00|995.9|990.9|996.7|991.7|996.7|991.7|995.9|990.9|27
1742456700000|2025-03-20 07:45:00|996.6|991.6|995.8|990.8|996.7|991.7|995.1|990.1|42
1742457000000|2025-03-20 07:50:00|995.5|990.5|995.2|990.2|996.8|991.8|994.9|989.9|43
1742457300000|2025-03-20 07:55:00|995.3|990.3|994.8|989.8|995.4|990.4|994.6|989.6|31
1742457600000|2025-03-20 08:00:00|995|990|995.6|990.6|996.6|991.6|995|990|55
1742457900000|2025-03-20 08:05:00|995.8|990.8|996.3|991.3|996.8|991.8|995.6|990.6|49
1742458200000|2025-03-20 08:10:00|996.1|991.1|996.6|991.6|997.3|992.3|995.6|990.6|62
1742458500000|2025-03-20 08:15:00|996.5|991.5|995.8|990.8|996.7|991.7|995.4|990.4|36
1742458800000|2025-03-20 08:20:00|995.7|990.7|994.8|989.8|996.1|991.1|994.8|989.8|37
1742459100000|2025-03-20 08:25:00|994.7|989.7|995.6|990.6|995.6|990.6|993.6|988.6|58
1742459400000|2025-03-20 08:30:00|995.5|990.5|997.2|992.2|997.6|992.6|995.5|990.5|63
1742459700000|2025-03-20 08:35:00|997.4|992.4|997.5|992.5|997.7|992.7|997.1|992.1|32
1742460000000|2025-03-20 08:40:00|997.4|992.4|996.6|991.6|997.4|992.4|996.4|991.4|37
1742460300000|2025-03-20 08:45:00|996.5|991.5|996.3|991.3|996.7|991.7|995.6|990.6|48
1742460600000|2025-03-20 08:50:00|996.4|991.4|996.3|991.3|996.5|991.5|995.2|990.2|48
1742460900000|2025-03-20 08:55:00|996.4|991.4|996.6|991.6|996.6|991.6|996|991|41
1742461200000|2025-03-20 09:00:00|996.7|991.7|996.6|991.6|997.1|992.1|996.3|991.3|50
1742461500000|2025-03-20 09:05:00|996.7|991.7|996.2|991.2|996.9|991.9|995.9|990.9|43
1742461800000|2025-03-20 09:10:00|996.4|991.4|997.9|992.9|998|993|996.4|991.4|43
1742462100000|2025-03-20 09:15:00|998|993|997.9|992.9|999.1|994.1|997.6|992.6|49
1742462400000|2025-03-20 09:20:00|998.1|993.1|998|993|998.7|993.7|997.9|992.9|32
1742462700000|2025-03-20 09:25:00|997.9|992.9|998.4|993.4|998.5|993.5|997.6|992.6|42
1742463000000|2025-03-20 09:30:00|998.5|993.5|996.6|991.6|998.7|993.7|996.4|991.4|52
1742463300000|2025-03-20 09:35:00|996.5|991.5|997.9|992.9|998.1|993.1|996.5|991.5|38
1742463600000|2025-03-20 09:40:00|997.8|992.8|995.9|990.9|998|993|995.8|990.8|53
1742463900000|2025-03-20 09:45:00|995.6|990.6|994.2|989.2|995.6|990.6|993.2|988.2|109
1742464200000|2025-03-20 09:50:00|994.1|989.1|994.2|989.2|994.8|989.8|993.7|988.7|79
1742464500000|2025-03-20 09:55:00|994.3|989.3|994.8|989.8|995.2|990.2|994.2|989.2|67
1742464800000|2025-03-20 10:00:00|994.7|989.7|993.4|988.4|994.8|989.8|993.1|988.1|54
1742465100000|2025-03-20 10:05:00|993.5|988.5|994.5|986.1|994.7|988.6|991.6|986|79
1742465400000|2025-03-20 10:10:00|994.6|986.3|994.8|984.5|995.8|986.4|993.9|984|68
1742465700000|2025-03-20 10:15:00|994.7|984.4|990.9|985.9|995.2|986.2|990.2|983|115
1742466000000|2025-03-20 10:20:00|990.8|985.8|991|986|991.8|986.8|990.2|985.2|107
1742466300000|2025-03-20 10:25:00|990.9|985.9|990.2|985.2|991|986|989.9|984.9|65
1742466600000|2025-03-20 10:30:00|990.1|985.1|989.8|984.8|991.9|985.2|989|983.8|101
1742466900000|2025-03-20 10:35:00|989.7|984.7|989.2|984.2|991.7|985.2|989.2|982.8|106
1742467200000|2025-03-20 10:40:00|989.1|984.1|990.8|979.8|990.9|984.1|988.3|978.9|106
1742467500000|2025-03-20 10:45:00|990.9|979.9|991.7|982|991.8|982.2|990.1|979.9|106
1742467800000|2025-03-20 10:50:00|991.5|982.2|992.8|983|992.8|983.1|991.2|981.6|129
1742468100000|2025-03-20 10:55:00|993.2|983.1|992.9|987.9|994.1|987.9|992.1|983|95
1742468400000|2025-03-20 11:00:00|993|988|991.4|986.4|993.3|988.3|991.1|986.1|53
1742468700000|2025-03-20 11:05:00|991.5|986.5|991|986|991.7|986.7|990.2|985.2|59
1742469000000|2025-03-20 11:10:00|990.9|985.9|990.6|985.6|991.1|986.1|990.1|985.1|42
1742469300000|2025-03-20 11:15:00|990.5|985.5|991.9|986.9|992.8|986.9|989.9|983.8|33
1742469600000|2025-03-20 11:20:00|991.7|986.7|990.7|985.7|991.7|986.7|989.9|984.9|49
1742469900000|2025-03-20 11:25:00|990.8|985.8|990.6|985.6|991.3|986.3|990.3|985.3|30
1742470200000|2025-03-20 11:30:00|990.5|985.5|991.3|986.3|991.5|986.5|990.1|985.1|56
1742470500000|2025-03-20 11:35:00|991.4|986.4|992.2|987.2|992.7|987.7|991|986|73
1742470800000|2025-03-20 11:40:00|992.4|987.4|991.9|986.9|992.6|987.6|991.5|986.5|44
1742471100000|2025-03-20 11:45:00|991.8|986.8|992.3|987.3|992.6|987.6|991.7|986.7|46
1742471400000|2025-03-20 11:50:00|992.5|987.5|993.5|988.5|993.5|988.5|992.3|987.3|59
1742471700000|2025-03-20 11:55:00|993.4|988.4|991.9|986.9|993.7|988.4|991.7|985.3|43
1742472000000|2025-03-20 12:00:00|991.6|986.6|990.5|985.5|993.1|987.1|988.4|983.4|105
1742472300000|2025-03-20 12:05:00|990.4|985.4|994.9|989.9|994.9|989.9|990.4|985.4|81
1742472600000|2025-03-20 12:10:00|994.6|989.6|996.6|987.2|996.7|989.8|993.5|986.7|51
1742472900000|2025-03-20 12:15:00|996.7|987.3|994.5|989.5|997|989.5|993.2|986.7|61
1742473200000|2025-03-20 12:20:00|994.4|989.4|994.2|989.2|997.1|992.1|993.8|988.8|89
1742473500000|2025-03-20 12:25:00|994.3|989.3|997.7|987.6|997.7|989.6|993.4|987.6|57
1742473800000|2025-03-20 12:30:00|996.4|987.7|993.1|988.1|996.4|990|992.8|987.3|78
1742474100000|2025-03-20 12:35:00|993.3|988.3|996.8|991.8|997.8|992.8|993.3|988.3|109
1742474400000|2025-03-20 12:40:00|996.7|991.7|994.9|989.9|996.8|991.8|994.8|989.8|74
1742474700000|2025-03-20 12:45:00|994.6|989.6|995|990|996.5|991.5|994.4|989.4|55
1742475000000|2025-03-20 12:50:00|995.2|990.2|994.8|989.8|995.6|990.6|994.4|989.4|64
1742475300000|2025-03-20 12:55:00|994.7|989.7|994.3|989.3|995.1|990.1|994.2|989.2|62
1742475600000|2025-03-20 13:00:00|994.2|989.2|994.5|989.5|996.1|991.1|994|989|114
1742475900000|2025-03-20 13:05:00|994.6|989.6|993.5|988.5|994.9|989.9|992.8|987.8|82
1742476200000|2025-03-20 13:10:00|993.6|988.6|992.9|987.9|994.1|989.1|992.1|987.1|62
1742476500000|2025-03-20 13:15:00|993|988|992.8|987.8|993.6|988.6|991.5|986.5|94
1742476800000|2025-03-20 13:20:00|992.6|987.6|990.9|985.9|992.6|987.6|990.4|985.4|69
1742477100000|2025-03-20 13:25:00|991.4|986.4|989.5|984.5|991.7|986.7|989.4|984.4|68
1742477400000|2025-03-20 13:30:00|989.6|984.6|990.9|985.9|991.9|986.9|989.1|984.1|154
1742477700000|2025-03-20 13:35:00|990.8|985.8|992.8|987.8|993.2|988.2|990.4|985.4|152
1742478000000|2025-03-20 13:40:00|992.7|987.7|990.8|985.8|993.6|988.6|990.2|985.2|122
1742478300000|2025-03-20 13:45:00|990.9|985.9|989|984|991.7|986.7|988.8|983.8|105
1742478600000|2025-03-20 13:50:00|988.9|983.9|989.8|984.8|990.3|985.3|988.5|983.5|103
1742478900000|2025-03-20 13:55:00|989.6|984.6|988.3|983.3|990.1|985.1|988.3|983.3|90
1742479200000|2025-03-20 14:00:00|988.4|983.4|989.4|984.4|990.6|985.6|988.3|983.3|109
1742479500000|2025-03-20 14:05:00|989.3|984.3|987.7|982.7|989.4|984.4|987.6|982.6|108
1742479800000|2025-03-20 14:10:00|987.8|982.8|991.3|982.7|991.5|984.6|987.3|982.3|111
1742480100000|2025-03-20 14:15:00|991.4|982.8|991.9|983.2|992.7|984|990.4|981.9|170
1742480400000|2025-03-20 14:20:00|991.8|983.1|991.3|986.3|993.1|986.3|991|982.5|120
1742480700000|2025-03-20 14:25:00|991.4|986.4|991.7|986.7|992.6|987.6|991.4|986.4|106
1742481000000|2025-03-20 14:30:00|992|987|990.7|985.7|992|987|990|984|86
1742481300000|2025-03-20 14:35:00|990.6|985.6|991.1|986.1|992.6|987.6|989.6|984.6|107
1742481600000|2025-03-20 14:40:00|991.2|986.2|991.1|986.1|991.3|986.3|990.6|985.6|67
1742481900000|2025-03-20 14:45:00|991.3|986.3|991.2|986.2|991.8|986.8|990.9|985.9|69
1742482200000|2025-03-20 14:50:00|990.8|985.8|990.4|985.4|991.2|986.2|989.8|984.8|54
1742482500000|2025-03-20 14:55:00|990.3|985.3|991.2|986.2|993.1|986.5|990.3|983.7|71
1742482800000|2025-03-20 15:00:00|991.3|986.3|991.9|986.9|992.1|987.1|990.5|985.5|92
1742483100000|2025-03-20 15:05:00|991.7|986.7|991.5|986.5|991.9|986.9|990.8|985.8|73
1742483400000|2025-03-20 15:10:00|991.1|986.1|990.3|985.3|991.3|986.3|990.2|985.2|51
1742483700000|2025-03-20 15:15:00|990.4|985.4|990.2|985.2|990.7|985.7|989.1|984.1|56
1742484000000|2025-03-20 15:20:00|990.4|985.4|989.5|984.5|991.4|986.4|989.5|984.5|52
1742484300000|2025-03-20 15:25:00|989.4|984.4|989.4|984.4|989.5|984.5|988.8|983.8|42
1742484600000|2025-03-20 15:30:00|989.3|984.3|988.7|983.7|989.3|984.3|988.4|983.4|62
1742484900000|2025-03-20 15:35:00|988.8|983.8|988.5|983.5|989|984|987.6|982.6|80
1742485200000|2025-03-20 15:40:00|988.8|983.8|988.4|983.4|988.9|983.9|987.8|982.8|72
1742485500000|2025-03-20 15:45:00|988.2|983.2|989|984|989.5|984.5|987|982|78
1742485800000|2025-03-20 15:50:00|988.7|983.7|989.8|984.8|990.2|985.2|988.5|983.5|60
1742486100000|2025-03-20 15:55:00|989.7|984.7|988.5|983.5|989.8|984.8|988.5|983.5|33
1742486400000|2025-03-20 16:00:00|988.6|983.6|988|983|988.7|983.7|987.7|982.7|96
1742486700000|2025-03-20 16:05:00|987.9|982.9|987.6|982.6|988.3|983.3|987.5|982.5|52
1742487000000|2025-03-20 16:10:00|987.7|982.7|987.8|982.8|988.5|983.5|987.1|982.1|70
1742487300000|2025-03-20 16:15:00|988.2|983.2|987.5|982.5|988.7|983.7|987.3|982.3|84
1742487600000|2025-03-20 16:20:00|987.4|982.4|987.2|982.2|987.6|982.6|986.9|981.9|53
1742487900000|2025-03-20 16:25:00|987|982|987.2|982.2|987.5|982.5|986.8|981.8|78
1742488200000|2025-03-20 16:30:00|987.4|982.4|987.6|982.6|987.8|982.8|987.1|982.1|63
1742488500000|2025-03-20 16:35:00|987.5|982.5|990.2|979.2|990.8|982.7|987.2|979.1|80
1742488800000|2025-03-20 16:40:00|990.1|979.4|989.7|979|990.4|979.5|989.6|978.8|83
1742489100000|2025-03-20 16:45:00|989.9|978.9|989.7|978.9|990.8|979.9|989.7|978.8|87
1742489400000|2025-03-20 16:50:00|989.5|978.8|990.2|979.2|990.5|979.6|989.4|978.7|78
1742489700000|2025-03-20 16:55:00|990.1|979.3|989.2|978.4|990.2|979.4|988.9|978|96
1742490000000|2025-03-20 17:00:00|989.4|978.5|991.3|980.6|991.4|980.7|989.4|978.5|115
1742490300000|2025-03-20 17:05:00|991.2|980.5|991.7|980.7|992.4|981.4|990.9|980.2|104
1742490600000|2025-03-20 17:10:00|991.5|980.5|992|981|992.1|981.2|991.2|980.3|88
1742490900000|2025-03-20 17:15:00|992.1|981.1|992|981|992.3|981.4|991.6|980.8|53
1742491200000|2025-03-20 17:20:00|992.1|981.1|990.9|979.9|992.2|981.3|990.9|979.9|71
1742491500000|2025-03-20 17:25:00|991.2|980|989.6|980.1|991.2|980.3|989.6|979.2|99
1742491800000|2025-03-20 17:30:00|989.8|980.2|989.2|980.3|990.2|980.7|989.1|980.2|77
1742492100000|2025-03-20 17:35:00|989.3|980.2|989.3|980.4|989.4|980.6|988.4|979.8|72
1742492400000|2025-03-20 17:40:00|989.4|980.3|987.6|982.6|989.8|982.6|987.5|980.2|36
1742492700000|2025-03-20 17:45:00|987.5|982.5|989|980.7|989.2|983|987.5|980.4|32
1742493000000|2025-03-20 17:50:00|989.1|980.8|987.2|982.2|989.1|982.2|987.2|980.3|48
1742493300000|2025-03-20 17:55:00|987|982|986.9|981.9|988.5|982|986.6|979.9|29
1742493600000|2025-03-20 18:00:00|987|982|988.9|980.6|989.3|982.6|987|980.5|43
1742493900000|2025-03-20 18:05:00|988.8|980.5|988.8|980.4|989.2|982.4|986.9|980.3|39
1742494200000|2025-03-20 18:10:00|988.7|980.5|989.7|980.8|989.7|981.2|988.7|980.5|32
1742494500000|2025-03-20 18:15:00|989.8|980.9|989.5|980.6|989.8|981|989.1|980.5|43
1742494800000|2025-03-20 18:20:00|989.6|980.5|990|981.2|990|981.4|989.4|980.5|32
1742495100000|2025-03-20 18:25:00|989.9|981|989.6|980.1|990.4|982.8|987.8|980.1|53
1742495400000|2025-03-20 18:30:00|989.5|980|989.3|979.8|989.7|980.1|989.1|979.6|38
1742495700000|2025-03-20 18:35:00|989.2|979.6|990.1|980.5|990.2|980.7|988.9|979.4|53
1742496000000|2025-03-20 18:40:00|990|980.6|989.8|980.2|990.2|980.7|989.7|980.2|32
1742496300000|2025-03-20 18:45:00|989.6|980.3|987.6|982.6|989.9|982.6|987.5|980.2|32
1742496600000|2025-03-20 18:50:00|987.5|982.5|988|983|988.3|983.3|987.5|982.5|42
1742496900000|2025-03-20 18:55:00|988.1|983.1|987.9|982.9|989.9|983.7|987.8|981.1|31
1742497200000|2025-03-20 19:00:00|988|983|990.2|981.2|990.3|983.1|988|980.9|43
1742497500000|2025-03-20 19:05:00|990.1|981.1|990.1|981.1|990.2|981.2|989.7|980.7|51
1742497800000|2025-03-20 19:10:00|990|981|989.9|980.9|990|981.1|989.8|980.9|19
1742498100000|2025-03-20 19:15:00|989.8|980.8|990.3|981.3|990.3|981.3|989.4|980.4|50
1742498400000|2025-03-20 19:20:00|990.2|981.2|990|981.1|990.4|981.6|990|981.1|28
1742498700000|2025-03-20 19:25:00|990.1|981|989.9|980.9|990.1|981.2|989.7|980.7|44
1742499000000|2025-03-20 19:30:00|989.8|980.8|990|981.2|990.1|981.2|989.7|980.7|47
1742499300000|2025-03-20 19:35:00|989.9|981|990.5|981.5|990.6|981.6|989.8|980.9|103
1742499600000|2025-03-20 19:40:00|990.4|981.7|990.6|981.7|990.7|981.8|990.4|981.4|33
1742499900000|2025-03-20 19:45:00|990.7|981.8|991.4|982.6|991.4|982.6|990.7|981.8|25
1742500200000|2025-03-20 19:50:00|991.3|982.3|991|981.9|991.3|982.4|990.9|981.9|20
1742500500000|2025-03-20 19:55:00|991.1|982|989.1|984.1|991.1|984.4|989|982|18
1742500800000|2025-03-20 20:00:00|989|984|989.1|984.1|990.9|984.3|988.9|982.3|28
1742501100000|2025-03-20 20:05:00|989|984|990.7|982.4|991.1|984.1|989|981.9|11
1742501400000|2025-03-20 20:10:00|990.6|982.3|989.2|984.2|991|984.2|989|982|15
1742501700000|2025-03-20 20:15:00|990.9|982.5|990.8|981.9|991.1|982.5|990.6|981.8|18
1742502000000|2025-03-20 20:20:00|990.9|982|991.3|982.4|991.3|982.4|990.9|982|5
1742502300000|2025-03-20 20:25:00|991.2|982.5|991.1|982.3|991.6|982.6|991.1|982.3|8
1742502600000|2025-03-20 20:30:00|991.3|982.4|991.2|983|991.5|983|991.2|982.2|9
1742502900000|2025-03-20 20:35:00|991.4|983.1|991.9|983|991.9|983.1|991.3|982.8|12
1742503200000|2025-03-20 20:40:00|991.8|982.9|991.7|982.8|992|983.2|991.7|982.7|10
1742503500000|2025-03-20 20:45:00|991.8|982.9|991.5|983.1|991.8|984.7|989.7|982.7|22
1742503800000|2025-03-20 20:50:00|991.4|983|992.4|983.4|992.6|983.5|991.2|982.7|33
1742504100000|2025-03-20 20:55:00|992.1|983.3|992.2|983.1|992.6|983.7|992|983|34
1742508000000|2025-03-20 22:00:00|993.4|982.4|992.5|982.5|993.5|982.5|992.5|982.3|11
1742508300000|2025-03-20 22:05:00|992.4|982.6|991.8|982.9|992.4|983.1|991.8|982.6|12
1742508600000|2025-03-20 22:10:00|991.9|983|992|983|992.2|983.2|991.8|982.9|13
1742508900000|2025-03-20 22:15:00|992.2|983.3|991.8|983.3|992.2|983.5|991.8|983.3|6
1742509200000|2025-03-20 22:20:00|992.1|983|991.9|982.8|992.1|983.1|991.2|982.5|21
1742509500000|2025-03-20 22:25:00|991.8|982.9|991.9|982.8|992|982.9|991.6|982.7|11
1742509800000|2025-03-20 22:30:00|991.8|982.7|991.5|982.5|991.8|982.7|991.5|982.5|5
1742510100000|2025-03-20 22:35:00|991.4|982.4|991.2|982.3|991.4|982.5|991|982.2|9
1742510400000|2025-03-20 22:40:00|991.1|982.2|991|982.1|991.2|982.3|991|982.1|6
1742510700000|2025-03-20 22:45:00|990.9|982|991.2|982.1|991.2|982.1|990.9|982|6
1742511000000|2025-03-20 22:50:00|991.1|982.2|991.2|982.1|991.3|982.3|991|982|11
1742511300000|2025-03-20 22:55:00|991.3|982.2|991|982.6|991.4|982.8|991|982.2|12
1742511600000|2025-03-20 23:00:00|991.2|984.4|989.4|984.4|991.2|984.4|989.3|984.3|5
1742511900000|2025-03-20 23:05:00|989.3|984.3|990.9|982.4|991.1|984.3|989.1|982.3|12
1742512200000|2025-03-20 23:10:00|990.8|982.5|990.8|982.5|990.8|982.5|990.8|982.5|2
1742512500000|2025-03-20 23:15:00|990.9|982.6|991|982.3|991.1|982.6|990.8|982.3|7
1742512800000|2025-03-20 23:20:00|990.9|982.2|990.7|982.3|990.9|982.3|990.7|982.2|4
1742513100000|2025-03-20 23:25:00|991|982.4|990.8|982.3|991|982.4|990.8|982.3|7
1742513400000|2025-03-20 23:30:00|991.4|982.9|990.5|982.1|991.4|982.9|990.5|982.1|12
1742513700000|2025-03-20 23:35:00|990.4|981.9|990.2|985.2|992|985.2|990.2|981.8|19
1742514000000|2025-03-20 23:40:00|990.4|985.4|990.4|985.4|990.5|985.5|990.3|985.3|4
1742514300000|2025-03-20 23:45:00|990.5|985.5|990.7|985.7|990.8|985.8|990.4|985.4|13
1742514600000|2025-03-20 23:50:00|990.6|985.6|990.8|985.8|990.9|985.9|990.5|985.5|8
1742514900000|2025-03-20 23:55:00|990.9|985.9|990.5|985.5|991|986|990.5|985.5|10
1742515200000|2025-03-21 00:00:00|990.6|985.6|991.2|986.2|991.4|986.4|990.6|985.6|20
1742515500000|2025-03-21 00:05:00|991.3|986.3|990.7|985.7|991.3|986.3|990.7|985.7|13
1742515800000|2025-03-21 00:10:00|990.8|985.8|990.5|985.5|990.8|985.8|990.4|985.4|11
1742516100000|2025-03-21 00:15:00|990.4|985.4|990.1|985.1|990.4|985.4|989.8|984.8|27
1742516400000|2025-03-21 00:20:00|990.2|985.2|990|985|990.4|985.4|989.7|984.7|13
1742516700000|2025-03-21 00:25:00|990.1|985.1|989.3|984.3|990.2|985.2|989.1|984.1|17
1742517000000|2025-03-21 00:30:00|989.4|984.4|991.5|982.8|991.5|984.8|989.4|982.7|26
1742517300000|2025-03-21 00:35:00|991.2|982.7|991.2|982.6|991.6|982.8|990.8|982.3|36
1742517600000|2025-03-21 00:40:00|991.3|982.5|991|982.4|991.3|982.6|990.7|982.1|36
1742517900000|2025-03-21 00:45:00|990.9|982.3|990.3|981.7|991|982.3|990.1|981.6|35
1742518200000|2025-03-21 00:50:00|990.4|981.6|990.4|981.7|990.6|982|989.9|981.5|44
1742518500000|2025-03-21 00:55:00|990.7|982|988.1|983.1|990.7|983.4|987.9|981.7|27
1742518800000|2025-03-21 01:00:00|988|983|987.9|982.9|988.6|983.6|987.3|982.3|63
1742519100000|2025-03-21 01:05:00|987.8|982.8|987.3|982.3|988|983|987.3|982.3|29
1742519400000|2025-03-21 01:10:00|987.2|982.2|988.6|983.6|988.6|983.6|987.2|982.2|31
1742519700000|2025-03-21 01:15:00|988.7|983.7|988.6|983.6|989.1|984.1|988.1|983.1|47
1742520000000|2025-03-21 01:20:00|988.8|983.8|988.5|983.5|989.1|984.1|988.5|983.5|29
1742520300000|2025-03-21 01:25:00|988.4|983.4|987.6|982.6|988.4|983.4|987.2|982.2|36
1742520600000|2025-03-21 01:30:00|987.7|982.7|987.2|982.2|987.8|982.8|987.1|982.1|30
1742520900000|2025-03-21 01:35:00|987.1|982.1|988.2|983.2|988.7|983.7|986.9|981.9|44
1742521200000|2025-03-21 01:40:00|988.1|983.1|987.4|982.4|988.3|983.3|987.3|982.3|32
1742521500000|2025-03-21 01:45:00|987.3|982.3|986.8|981.8|987.4|982.4|986.7|981.7|32
1742521800000|2025-03-21 01:50:00|986.9|981.9|987.6|982.6|987.9|982.9|986.9|981.9|29
1742522100000|2025-03-21 01:55:00|987.7|982.7|987.3|982.3|987.7|982.7|987|982|26
1742522400000|2025-03-21 02:00:00|987.4|982.4|987.9|982.9|988.3|983.3|987.3|982.3|30
1742522700000|2025-03-21 02:05:00|987.8|982.8|987.2|982.2|987.9|982.9|987.1|982.1|16
1742523000000|2025-03-21 02:10:00|987.1|982.1|987.6|982.6|987.7|982.7|986.7|981.7|29
1742523300000|2025-03-21 02:15:00|987.5|982.5|987.5|982.5|987.9|982.9|987.4|982.4|32
1742523600000|2025-03-21 02:20:00|987.4|982.4|986.8|981.8|987.4|982.4|986.8|981.8|30
1742523900000|2025-03-21 02:25:00|986.7|981.7|987.4|982.4|987.4|982.4|986.5|981.5|24
1742524200000|2025-03-21 02:30:00|987.6|982.6|987.7|982.7|988.2|983.2|987.3|982.3|36
1742524500000|2025-03-21 02:35:00|987.8|982.8|987.5|982.5|988|983|987.3|982.3|33
1742524800000|2025-03-21 02:40:00|987.4|982.4|987.5|982.5|987.5|982.5|987|982|39
1742525100000|2025-03-21 02:45:00|987.4|982.4|988.4|983.4|988.4|983.4|987.4|982.4|35
1742525400000|2025-03-21 02:50:00|988.3|983.3|988.1|983.1|988.3|983.3|987.3|982.3|35
1742525700000|2025-03-21 02:55:00|988|983|987.6|982.6|988.2|983.2|987.5|982.5|27
1742526000000|2025-03-21 03:00:00|987.5|982.5|986.6|981.6|987.6|982.6|986.5|981.5|47
1742526300000|2025-03-21 03:05:00|986.7|981.7|986.8|981.8|987|982|986.2|981.2|36
1742526600000|2025-03-21 03:10:00|986.7|981.7|986.8|981.8|987.3|982.3|986.6|981.6|34
1742526900000|2025-03-21 03:15:00|986.7|981.7|985.8|980.8|986.8|981.8|985.6|980.6|35
1742527200000|2025-03-21 03:20:00|985.9|980.9|986.3|981.3|986.6|981.6|985.6|980.6|27
1742527500000|2025-03-21 03:25:00|986.2|981.2|986.3|981.3|986.5|981.5|986.1|981.1|17
1742527800000|2025-03-21 03:30:00|986|981|986.4|981.4|986.4|981.4|985.7|980.7|16
1742528100000|2025-03-21 03:35:00|986.5|981.5|986.7|981.7|986.9|981.9|986.2|981.2|18
1742528400000|2025-03-21 03:40:00|986.6|981.6|986.4|981.4|986.8|981.8|986.4|981.4|11
1742528700000|2025-03-21 03:45:00|986.5|981.5|986.7|981.7|987|982|986.5|981.5|15
1742529000000|2025-03-21 03:50:00|986.8|981.8|986.4|981.4|986.9|981.9|986.4|981.4|17
1742529300000|2025-03-21 03:55:00|986.3|981.3|985.7|980.7|986.4|981.4|985.6|980.6|15
1742529600000|2025-03-21 04:00:00|985.8|980.8|986.5|981.5|986.7|981.7|985.6|980.6|32
1742529900000|2025-03-21 04:05:00|986.6|981.6|987.8|982.8|987.9|982.9|986.6|981.6|16
1742530200000|2025-03-21 04:10:00|987.7|982.7|987.6|982.6|987.7|982.7|987.2|982.2|12
1742530500000|2025-03-21 04:15:00|987.7|982.7|986.5|981.5|987.7|982.7|986.5|981.5|14
1742530800000|2025-03-21 04:20:00|986.4|981.4|986.3|981.3|986.4|981.4|986.2|981.2|12
1742531100000|2025-03-21 04:25:00|986.1|981.1|986.4|981.4|986.6|981.6|986|981|11
1742531400000|2025-03-21 04:30:00|986.5|981.5|986.1|981.1|986.5|981.5|986|981|23
1742531700000|2025-03-21 04:35:00|986.2|981.2|986.2|981.2|986.3|981.3|986|981|9
1742532000000|2025-03-21 04:40:00|986.1|981.1|985.9|980.9|986.2|981.2|985.8|980.8|12
1742532300000|2025-03-21 04:45:00|985.8|980.8|985.8|980.8|986.1|981.1|985.7|980.7|12
1742532600000|2025-03-21 04:50:00|985.9|980.9|986.5|981.5|986.7|981.7|985.9|980.9|17
1742532900000|2025-03-21 04:55:00|986.6|981.6|985.9|980.9|986.6|981.6|985.7|980.7|16
1742533200000|2025-03-21 05:00:00|985.7|980.7|985.9|980.9|985.9|980.9|985.6|980.6|26
1742533500000|2025-03-21 05:05:00|986.1|981.1|986.3|981.3|986.4|981.4|985.6|980.6|26
1742533800000|2025-03-21 05:10:00|986.2|981.2|986|981|986.6|981.6|985.6|980.6|29
1742534100000|2025-03-21 05:15:00|985.9|980.9|987.5|982.5|987.5|982.5|985.6|980.6|20
1742534400000|2025-03-21 05:20:00|987.3|982.3|987.6|982.6|987.9|982.9|987.2|982.2|16
1742534700000|2025-03-21 05:25:00|987.5|982.5|987.1|982.1|987.5|982.5|987|982|9
1742535000000|2025-03-21 05:30:00|987|982|986.7|981.7|987.5|982.5|986.7|981.7|20
1742535300000|2025-03-21 05:35:00|986.6|981.6|986.5|981.5|986.7|981.7|986.3|981.3|19
1742535600000|2025-03-21 05:40:00|986.4|981.4|987.1|982.1|989.3|982.1|985.5|979|63
1742535900000|2025-03-21 05:45:00|987.2|982.2|987.2|982.2|988.2|983.2|987.1|982.1|55
1742536200000|2025-03-21 05:50:00|987.1|982.1|989.4|984.4|989.7|984.7|987.1|982.1|49
1742536500000|2025-03-21 05:55:00|989.5|984.5|989.6|984.6|990.2|985.2|989.2|984.2|52
1742536800000|2025-03-21 06:00:00|989.7|984.7|991.9|986.9|991.9|986.9|989.7|984.7|62
1742537100000|2025-03-21 06:05:00|991.8|986.8|991|986|992.1|987.1|990.9|985.9|58
1742537400000|2025-03-21 06:10:00|991.1|986.1|989.6|984.6|991.2|986.2|989.5|984.5|41
1742537700000|2025-03-21 06:15:00|989.5|984.5|990.4|985.4|990.7|985.7|989.2|984.2|41
1742538000000|2025-03-21 06:20:00|990.5|985.5|991.1|986.1|991.2|986.2|990.3|985.3|39
1742538300000|2025-03-21 06:25:00|991|986|991.5|986.5|992|987|990.9|985.9|47
1742538600000|2025-03-21 06:30:00|991.4|986.4|991.7|986.7|991.8|986.8|991.2|986.2|43
1742538900000|2025-03-21 06:35:00|991.6|986.6|992.8|987.8|993|988|991.2|986.2|56
1742539200000|2025-03-21 06:40:00|992.9|987.9|992.7|987.7|993.3|988.3|992|987|33
1742539500000|2025-03-21 06:45:00|992.6|987.6|990.2|985.2|992.6|987.6|990.1|985.1|41
1742539800000|2025-03-21 06:50:00|990.1|985.1|989.6|984.6|990.7|985.7|989.6|984.6|47
1742540100000|2025-03-21 06:55:00|989.8|984.8|990|985|990.2|985.2|989.2|984.2|29
1742540400000|2025-03-21 07:00:00|989.9|984.9|987.7|982.7|989.9|984.9|987.5|982.5|46
1742540700000|2025-03-21 07:05:00|987.8|982.8|990|985|990.1|985.1|987.7|982.7|39
1742541000000|2025-03-21 07:10:00|989.8|984.8|990.8|985.8|991.2|986.2|989.8|984.8|41
1742541300000|2025-03-21 07:15:00|990.6|985.6|989.7|984.7|990.6|985.6|989.5|984.5|46
1742541600000|2025-03-21 07:20:00|989.6|984.6|989.3|984.3|989.9|984.9|989.2|984.2|25
1742541900000|2025-03-21 07:25:00|988.8|983.8|988.9|983.9|989.7|984.7|988.5|983.5|34
1742542200000|2025-03-21 07:30:00|988.7|983.7|987.8|982.8|989.3|984.3|987.8|982.8|51
1742542500000|2025-03-21 07:35:00|987.9|982.9|988.1|983.1|988.9|983.9|987.7|982.7|56
1742542800000|2025-03-21 07:40:00|988.2|983.2|986.9|981.9|988.2|983.2|986.5|981.5|39
1742543100000|2025-03-21 07:45:00|986.8|981.8|986.1|981.1|987.1|982.1|986.1|981.1|40
1742543400000|2025-03-21 07:50:00|985.9|980.9|985.5|980.5|985.9|980.9|984.4|979.4|44
1742543700000|2025-03-21 07:55:00|985.6|980.6|985.1|980.1|986|981|984.9|979.9|61
1742544000000|2025-03-21 08:00:00|985|980|985.6|980.6|985.8|980.8|983.8|978.8|105
1742544300000|2025-03-21 08:05:00|985.7|980.7|987|982|987.7|982.7|985.3|980.3|78
1742544600000|2025-03-21 08:10:00|986.8|981.8|984.2|979.2|986.8|981.8|984.1|979.1|67
1742544900000|2025-03-21 08:15:00|984|979|983.2|978.2|984.1|979.1|982.7|977.7|65
1742545200000|2025-03-21 08:20:00|983.3|978.3|982.9|977.9|983.6|978.6|982.8|977.8|58
1742545500000|2025-03-21 08:25:00|982.8|977.8|983.5|978.5|983.6|978.6|982.2|977.2|55
1742545800000|2025-03-21 08:30:00|983.4|978.4|983.6|978.6|984|979|982.9|977.9|103
1742546100000|2025-03-21 08:35:00|983.7|978.7|984.3|979.3|984.9|979.9|983.6|978.6|84
1742546400000|2025-03-21 08:40:00|984.2|979.2|983.9|978.9|984.3|979.3|983.3|978.3|54
1742546700000|2025-03-21 08:45:00|984|979|984.1|979.1|984.5|979.5|983.6|978.6|57
1742547000000|2025-03-21 08:50:00|984.2|979.2|984.1|979.1|984.3|979.3|983.1|978.1|57
1742547300000|2025-03-21 08:55:00|984|979|983.6|978.6|984.6|979.6|983.5|978.5|52
1742547600000|2025-03-21 09:00:00|983.4|978.4|983.1|978.1|983.8|978.8|982.7|977.7|40
1742547900000|2025-03-21 09:05:00|983|978|983.4|978.4|983.5|978.5|982.9|977.9|34
1742548200000|2025-03-21 09:10:00|983.5|978.5|983.1|978.1|983.5|978.5|982.6|977.6|35
1742548500000|2025-03-21 09:15:00|983.2|978.2|981.9|976.9|983.2|978.2|981.6|976.6|42
1742548800000|2025-03-21 09:20:00|982|977|981.9|976.9|982|977|981.7|976.7|31
1742549100000|2025-03-21 09:25:00|981.8|976.8|981.8|976.8|982.4|977.4|981.3|976.3|30
1742549400000|2025-03-21 09:30:00|981.6|976.6|981.6|976.6|981.8|976.8|980.9|975.9|31
1742549700000|2025-03-21 09:35:00|981.5|976.5|981|976|981.6|976.6|980.2|975.2|38
1742550000000|2025-03-21 09:40:00|980.8|975.8|980.7|975.7|980.9|975.9|980.5|975.5|21
1742550300000|2025-03-21 09:45:00|980.8|975.8|981.6|976.6|982.3|977.3|980.8|975.8|38
1742550600000|2025-03-21 09:50:00|981.5|976.5|981.8|976.8|981.8|976.8|980.8|975.8|27
1742550900000|2025-03-21 09:55:00|981.7|976.7|981|976|981.9|976.9|980.8|975.8|39
1742551200000|2025-03-21 10:00:00|981.1|976.1|982.4|977.4|982.4|977.4|981|976|52
1742551500000|2025-03-21 10:05:00|982.2|977.2|982.1|977.1|982.6|977.6|982.1|977.1|41
1742551800000|2025-03-21 10:10:00|982|977|983.8|978.8|984.1|979.1|981.6|976.6|52
1742552100000|2025-03-21 10:15:00|983.6|978.6|984.5|979.5|984.7|979.7|983.6|978.6|39
1742552400000|2025-03-21 10:20:00|984.4|979.4|984.7|979.7|984.7|979.7|983.9|978.9|29
1742552700000|2025-03-21 10:25:00|984.6|979.6|984.7|979.7|985|980|984.4|979.4|20
1742553000000|2025-03-21 10:30:00|984.6|979.6|983.6|978.6|984.6|979.6|983.3|978.3|52
1742553300000|2025-03-21 10:35:00|983.8|978.8|983.1|978.1|984.2|979.2|983|978|43
1742553600000|2025-03-21 10:40:00|983.3|978.3|984.1|979.1|984.6|979.6|983.3|978.3|28
1742553900000|2025-03-21 10:45:00|984|979|984.7|979.7|984.9|979.9|984|979|28
1742554200000|2025-03-21 10:50:00|984.9|979.9|985.3|980.3|985.7|980.7|984.6|979.6|30
1742554500000|2025-03-21 10:55:00|985.2|980.2|984.8|979.8|985.3|980.3|984.4|979.4|44
1742554800000|2025-03-21 11:00:00|984.9|979.9|985.2|980.2|985.4|980.4|984.4|979.4|47
1742555100000|2025-03-21 11:05:00|985.3|980.3|985|980|985.4|980.4|984.6|979.6|43
1742555400000|2025-03-21 11:10:00|984.9|979.9|985.6|980.6|985.6|980.6|984.8|979.8|31
1742555700000|2025-03-21 11:15:00|985.5|980.5|985.1|980.1|986.1|981.1|985|980|46
1742556000000|2025-03-21 11:20:00|985|980|984.6|979.6|985.6|980.6|984.6|979.6|23
1742556300000|2025-03-21 11:25:00|984.7|979.7|984.5|979.5|985.2|980.2|984.5|979.5|34
1742556600000|2025-03-21 11:30:00|984.4|979.4|983.1|978.1|984.4|979.4|982.4|977.4|50
1742556900000|2025-03-21 11:35:00|983.2|978.2|982.6|977.6|983.3|978.3|982.6|977.6|33
1742557200000|2025-03-21 11:40:00|982.5|977.5|982.7|977.7|982.7|977.7|981.8|976.8|35
1742557500000|2025-03-21 11:45:00|982.9|977.9|982.1|977.1|983.4|978.4|981.6|976.6|48
1742557800000|2025-03-21 11:50:00|982.2|977.2|980|975|982.2|977.2|979.3|974.3|67
1742558100000|2025-03-21 11:55:00|980.1|975.1|979.4|974.4|980.3|975.3|979.3|974.3|45
1742558400000|2025-03-21 12:00:00|979.3|974.3|978.6|973.6|979.5|974.5|977.3|972.3|90
1742558700000|2025-03-21 12:05:00|978.5|973.5|977.8|972.8|978.8|973.8|977.7|972.7|66
1742559000000|2025-03-21 12:10:00|978|973|978|973|978.6|973.6|976.9|971.9|77
1742559300000|2025-03-21 12:15:00|977.9|972.9|978.6|973.6|979.4|974.4|977.9|972.9|70
1742559600000|2025-03-21 12:20:00|978.7|973.7|979.6|974.6|980.6|975.6|978.5|973.5|91
1742559900000|2025-03-21 12:25:00|979.5|974.5|979.6|974.6|980.3|975.3|978.9|973.9|69
1742560200000|2025-03-21 12:30:00|979.4|974.4|977.7|972.7|979.4|974.4|977.4|972.4|90
1742560500000|2025-03-21 12:35:00|977.6|972.6|977|972|978.1|973.1|976.8|971.8|71
1742560800000|2025-03-21 12:40:00|976.8|971.8|977.6|972.6|978|973|976.8|971.8|74
1742561100000|2025-03-21 12:45:00|977.5|972.5|979.1|974.1|980.1|975.1|977.3|972.3|70
1742561400000|2025-03-21 12:50:00|978.9|973.9|977.9|972.9|978.9|973.9|977.6|972.6|47
1742561700000|2025-03-21 12:55:00|978|973|977.8|972.8|978.5|973.5|977.1|972.1|74
1742562000000|2025-03-21 13:00:00|977.9|972.9|979.5|974.5|979.6|974.6|977.8|972.8|140
1742562300000|2025-03-21 13:05:00|979.3|974.3|977.9|972.9|979.3|974.3|977.6|972.6|85
1742562600000|2025-03-21 13:10:00|977.8|972.8|980.3|975.3|981.7|975.4|977.4|971|72
1742562900000|2025-03-21 13:15:00|980.4|975.4|979.9|974.9|981.2|976.2|979.9|974.9|69
1742563200000|2025-03-21 13:20:00|979.8|974.8|980.2|975.2|980.8|975.8|979.1|974.1|85
1742563500000|2025-03-21 13:25:00|980.1|975.1|980.7|975.7|980.9|975.9|979.2|974.2|91
1742563800000|2025-03-21 13:30:00|980.5|975.5|981.6|976.6|981.7|976.7|979.9|974.9|148
1742564100000|2025-03-21 13:35:00|981.5|976.5|983.1|978.1|984|979|980.8|975.8|178
1742564400000|2025-03-21 13:40:00|983.2|978.2|983.1|978.1|983.9|978.9|982.4|977.4|143
1742564700000|2025-03-21 13:45:00|983.3|978.3|982.8|977.8|985.2|980.2|982.4|977.4|182
1742565000000|2025-03-21 13:50:00|982.7|977.7|983.5|978.5|983.9|978.9|981.2|976.2|184
1742565300000|2025-03-21 13:55:00|983.3|978.3|981.4|976.4|983.6|978.6|981.1|976.1|124
1742565600000|2025-03-21 14:00:00|981.3|976.3|979.4|974.4|981.4|976.4|978.3|973.3|192
1742565900000|2025-03-21 14:05:00|979.6|974.6|977.4|972.4|979.7|974.7|977.2|972.2|123
1742566200000|2025-03-21 14:10:00|977.3|972.3|979.2|974.2|979.5|974.5|977.3|972.3|137
1742566500000|2025-03-21 14:15:00|979|974|981|976|981.3|976.3|979|974|117
1742566800000|2025-03-21 14:20:00|981.1|976.1|981|976|982.7|977.7|980.8|975.8|134
1742567100000|2025-03-21 14:25:00|980.9|975.9|980|975|981.4|976.4|979.9|974.9|108
1742567400000|2025-03-21 14:30:00|979.7|974.7|980.5|975.5|980.7|975.7|978.7|973.7|108
1742567700000|2025-03-21 14:35:00|980.6|975.6|980.3|975.3|981.1|976.1|979.2|974.2|118
1742568000000|2025-03-21 14:40:00|980.2|975.2|982|977|982.4|977.4|980.2|975.2|106
1742568300000|2025-03-21 14:45:00|981.9|976.9|982.4|977.4|983.2|978.2|981.6|976.6|104
1742568600000|2025-03-21 14:50:00|982.5|977.5|982.2|977.2|982.6|977.6|981.3|976.3|84
1742568900000|2025-03-21 14:55:00|982.3|977.3|980.9|975.9|982.4|977.4|980.9|975.9|62
1742569200000|2025-03-21 15:00:00|981.1|976.1|982.1|977.1|982.3|977.3|981|976|70
1742569500000|2025-03-21 15:05:00|982.2|977.2|981.2|976.2|983.1|978.1|981.1|976.1|80
1742569800000|2025-03-21 15:10:00|981.3|976.3|980.3|975.3|981.3|976.3|980.1|975.1|60
1742570100000|2025-03-21 15:15:00|980.4|975.4|981.8|976.8|982.7|977.7|980.4|975.4|73
1742570400000|2025-03-21 15:20:00|981.9|976.9|984.3|979.3|984.3|979.3|981.4|976.4|81
1742570700000|2025-03-21 15:25:00|984.2|979.2|984.9|979.9|985.2|980.2|983.1|978.1|89
1742571000000|2025-03-21 15:30:00|984.8|979.8|984.8|979.8|985.4|980.4|984.5|979.5|81
1742571300000|2025-03-21 15:35:00|984.6|979.6|987.6|978.7|987.8|981.5|984.2|978.4|83
1742571600000|2025-03-21 15:40:00|987.4|978.5|987|977.9|987.5|978.6|985.9|977|102
1742571900000|2025-03-21 15:45:00|986.9|978|986.5|977.6|987.2|978.3|986.5|977.5|65
1742572200000|2025-03-21 15:50:00|986.4|977.5|985|976.1|986.4|977.5|984.4|975.4|159
1742572500000|2025-03-21 15:55:00|985.1|976.2|985.4|976.5|985.5|976.5|984.8|975.8|98
1742572800000|2025-03-21 16:00:00|985.1|976.3|986.6|977|986.7|977.3|985.1|975.8|135
1742573100000|2025-03-21 16:05:00|986.7|977.1|987.3|977.7|988.2|978.7|986.2|976.6|121
1742573400000|2025-03-21 16:10:00|987.2|977.9|987.7|978|988.4|978.7|987.2|977.8|111
1742573700000|2025-03-21 16:15:00|987.5|977.9|985.1|980.1|987.6|980.4|985.1|977.8|87
1742574000000|2025-03-21 16:20:00|984.9|979.9|985.5|980.5|986.4|981.4|984.7|979.7|67
1742574300000|2025-03-21 16:25:00|985.4|980.4|987.2|978.8|987.3|980.5|985.4|978.3|68
1742574600000|2025-03-21 16:30:00|987.1|978.9|987.4|978.9|987.8|979.4|986.7|978.3|93
1742574900000|2025-03-21 16:35:00|987.3|979|986.2|977.9|987.5|979.1|986.2|977.9|101
1742575200000|2025-03-21 16:40:00|986.4|978.1|985.6|977.2|986.4|978.1|985.4|977.1|73
1742575500000|2025-03-21 16:45:00|985.8|977.3|986.2|977.9|987.1|978.8|985.6|977.3|86
1742575800000|2025-03-21 16:50:00|986.3|978|986.4|978.1|986.8|978.4|986|977.7|79
1742576100000|2025-03-21 16:55:00|986.3|978|986.7|978.5|986.8|978.5|985.9|977.6|75
1742576400000|2025-03-21 17:00:00|986.8|978.4|984.7|976.5|986.9|978.6|984.3|976.1|123
1742576700000|2025-03-21 17:05:00|984.8|976.4|984.8|976.5|985.6|977.3|984.7|976.4|96
1742577000000|2025-03-21 17:10:00|984.9|976.7|985|976.6|985.2|976.9|984.5|976.1|102
1742577300000|2025-03-21 17:15:00|985.1|976.7|985.1|976.7|985.3|977.1|984.9|976.6|65
1742577600000|2025-03-21 17:20:00|985|976.8|985.3|977|985.4|977|984.9|976.6|73
1742577900000|2025-03-21 17:25:00|985.4|977.2|984.4|976|985.5|977.2|984.4|976|77
1742578200000|2025-03-21 17:30:00|984.5|976.1|983.6|975.2|984.6|976.1|983.6|975.2|43
1742578500000|2025-03-21 17:35:00|983.7|975.3|983.3|974.8|983.9|975.5|983|974.7|44
1742578800000|2025-03-21 17:40:00|983.2|974.9|984.3|975.8|984.7|976.2|983.1|974.7|43
1742579100000|2025-03-21 17:45:00|984.1|975.7|984.7|976.3|984.7|976.4|984.1|975.7|56
1742579400000|2025-03-21 17:50:00|984.6|976.2|984.9|976.6|985.5|977.2|984.5|976.2|54
1742579700000|2025-03-21 17:55:00|985|976.5|984.7|976.4|985.2|976.8|984.5|976.1|73
1742580000000|2025-03-21 18:00:00|984.8|976.5|985.5|977.2|985.8|977.4|984.8|976.5|58
1742580300000|2025-03-21 18:05:00|985.4|977.1|985.5|977.3|985.8|977.4|985.3|977|42
1742580600000|2025-03-21 18:10:00|985.4|977.2|985.8|977.3|985.8|977.3|985.3|977|27
1742580900000|2025-03-21 18:15:00|985.7|977.2|985.5|977.2|985.7|977.4|985.4|977.2|14
1742581200000|2025-03-21 18:20:00|985.6|977.3|985.7|977.4|985.7|977.4|985.4|977.2|27
1742581500000|2025-03-21 18:25:00|985.6|977.2|985.9|977.4|986.1|977.8|985.5|977.2|32
1742581800000|2025-03-21 18:30:00|986.1|977.6|986.6|978.4|986.7|978.4|985.9|977.6|50
1742582100000|2025-03-21 18:35:00|986.8|978.5|987.1|978.9|987.1|978.9|986.8|978.5|18
1742582400000|2025-03-21 18:40:00|987|978.8|987.5|979.1|987.5|979.3|987|978.6|34
1742582700000|2025-03-21 18:45:00|987.4|979.2|987|978.7|987.9|979.6|986.8|978.4|56
1742583000000|2025-03-21 18:50:00|986.9|978.6|986.8|978.6|987|978.7|986.7|978.4|29
1742583300000|2025-03-21 18:55:00|986.9|978.7|986.5|978.2|987|978.7|986.5|978.2|22
1742583600000|2025-03-21 19:00:00|986.4|978.3|986.7|978.4|986.9|978.7|986.3|978.1|61
1742583900000|2025-03-21 19:05:00|986.5|978.2|986.9|978.6|987|978.7|986.4|978.1|35
1742584200000|2025-03-21 19:10:00|986.8|978.5|986.9|978.6|987.1|978.8|986.5|978.2|15
1742584500000|2025-03-21 19:15:00|987|978.7|987.2|978.9|987.3|979|986.9|978.6|36
1742584800000|2025-03-21 19:20:00|987.1|978.8|985.9|980.9|987.1|981|985.3|978.4|28
1742585100000|2025-03-21 19:25:00|985.8|980.8|985.4|980.4|985.9|980.9|985.3|980.3|20
1742585400000|2025-03-21 19:30:00|985.5|980.5|985.5|980.5|985.6|980.6|985.1|980.1|31
1742585700000|2025-03-21 19:35:00|985.4|980.4|986|981|986.2|981.2|985.4|980.4|28
1742586000000|2025-03-21 19:40:00|985.9|980.9|986.1|981.1|986.2|981.2|985.9|980.9|16
1742586300000|2025-03-21 19:45:00|986|981|986|981|986.2|981.2|985.9|980.9|22
1742586600000|2025-03-21 19:50:00|986.1|981.1|986.2|981.2|986.2|981.2|985.8|980.8|29
1742586900000|2025-03-21 19:55:00|986.3|981.3|986.2|981.2|986.5|981.5|985.9|980.9|33
1742587200000|2025-03-21 20:00:00|986.4|981.4|987|982|987|982|986.3|981.3|17
1742587500000|2025-03-21 20:05:00|986.9|981.9|985.9|980.9|987|982|985.7|980.7|22
1742587800000|2025-03-21 20:10:00|985.8|980.8|985.9|980.9|986|981|985.7|980.7|12
1742588100000|2025-03-21 20:15:00|986|981|985.7|980.7|986|981|985.2|980.2|26
1742588400000|2025-03-21 20:20:00|985.6|980.6|985.6|980.6|985.6|980.6|985.3|980.3|12
1742588700000|2025-03-21 20:25:00|985.4|980.4|985.7|980.7|985.7|980.7|985.2|980.2|13
1742589000000|2025-03-21 20:30:00|985.8|980.8|986.2|981.2|986.2|981.2|985.8|980.8|9
1742589300000|2025-03-21 20:35:00|986.3|981.3|986|981|986.5|981.5|986|981|12
1742589600000|2025-03-21 20:40:00|986.1|981.1|988.6|977.6|988.8|981.3|985.6|977.6|22
1742589900000|2025-03-21 20:45:00|988.5|977.5|987.6|976.6|988.5|977.5|987.6|976.6|19
1742590200000|2025-03-21 20:50:00|987.7|976.7|987.7|976.7|987.8|976.8|987.5|976.5|7
1742767200000|2025-03-23 22:00:00|987.3|979.1|989.4|981.3|989.7|981.5|987.2|979|33
1742767500000|2025-03-23 22:05:00|989.5|981.4|989.6|981.5|989.9|981.8|989.4|981.3|21
1742767800000|2025-03-23 22:10:00|989.7|981.6|987.6|982.6|989.8|982.7|987.5|980.9|26
1742768100000|2025-03-23 22:15:00|987.7|982.7|990.1|985.1|990.5|985.5|987.7|982.7|36
1742768400000|2025-03-23 22:20:00|990|985|989.8|984.8|990.1|985.1|989.7|984.7|24
1742768700000|2025-03-23 22:25:00|989.5|984.5|989.1|984.1|989.7|984.7|989.1|984.1|16
1742769000000|2025-03-23 22:30:00|988.9|983.9|989.1|984.1|989.1|984.1|988.7|983.7|27
1742769300000|2025-03-23 22:35:00|989.4|984.4|989.3|984.3|989.5|984.5|989.1|984.1|26
1742769600000|2025-03-23 22:40:00|989.1|984.1|989.2|984.2|989.3|984.3|989.1|984.1|14
1742769900000|2025-03-23 22:45:00|989|984|989.6|984.6|989.7|984.7|989|984|15
1742770200000|2025-03-23 22:50:00|989.5|984.5|989.4|984.4|989.8|984.8|989.3|984.3|17
1742770500000|2025-03-23 22:55:00|989.5|984.5|989.4|984.4|989.7|984.7|989.2|984.2|20
1742770800000|2025-03-23 23:00:00|989.3|984.3|988.9|983.9|989.5|984.5|988.9|983.9|17
1742771100000|2025-03-23 23:05:00|989|984|989|984|989.3|984.3|988.7|983.7|13
1742771400000|2025-03-23 23:10:00|989.1|984.1|989.3|984.3|989.4|984.4|989.1|984.1|8
1742771700000|2025-03-23 23:15:00|989.2|984.2|989.5|984.5|989.6|984.6|989.1|984.1|11
1742772000000|2025-03-23 23:20:00|989.4|984.4|989.2|984.2|989.5|984.5|989.1|984.1|11
1742772300000|2025-03-23 23:25:00|989.3|984.3|988.7|983.7|989.3|984.3|988.7|983.7|12
1742772600000|2025-03-23 23:30:00|988.4|983.4|988.6|983.6|988.6|983.6|988|983|12
1742772900000|2025-03-23 23:35:00|988.7|983.7|988.7|983.7|989|984|988.5|983.5|9
1742773200000|2025-03-23 23:40:00|988.6|983.6|988.8|983.8|988.8|983.8|988.6|983.6|6
1742773500000|2025-03-23 23:45:00|989|984|989|984|989.2|984.2|988.7|983.7|15
1742773800000|2025-03-23 23:50:00|988.9|983.9|989.2|984.2|989.3|984.3|988.9|983.9|12
1742774100000|2025-03-23 23:55:00|989.3|984.3|990.5|985.5|990.5|985.5|989.3|984.3|26
1742774400000|2025-03-24 00:00:00|990.6|985.6|990.5|985.5|990.6|985.6|989.7|984.7|49
1742774700000|2025-03-24 00:05:00|990.6|985.6|990.2|985.2|990.6|985.6|989.9|984.9|19
1742775000000|2025-03-24 00:10:00|990|985|989|984|990.4|985.4|988.7|983.7|21
1742775300000|2025-03-24 00:15:00|988.9|983.9|988.7|983.7|989.3|984.3|988.6|983.6|22
1742775600000|2025-03-24 00:20:00|988.6|983.6|987.8|982.8|988.6|983.6|987.8|982.8|11
1742775900000|2025-03-24 00:25:00|988|983|988.7|983.7|988.8|983.8|988|983|25
1742776200000|2025-03-24 00:30:00|988.5|983.5|987.6|982.6|988.5|983.5|987.3|982.3|31
1742776500000|2025-03-24 00:35:00|987.5|982.5|987.6|982.6|987.7|982.7|987.3|982.3|20
1742776800000|2025-03-24 00:40:00|987.5|982.5|987.3|982.3|987.6|982.6|987.1|982.1|16
1742777100000|2025-03-24 00:45:00|987.4|982.4|987.4|982.4|987.6|982.6|987.2|982.2|18
1742777400000|2025-03-24 00:50:00|987.5|982.5|986.8|981.8|987.5|982.5|986.6|981.6|20
1742777700000|2025-03-24 00:55:00|986.9|981.9|987.5|982.5|987.6|982.6|986.7|981.7|19
1742778000000|2025-03-24 01:00:00|987.8|982.8|987.9|982.9|987.9|982.9|987|982|25
1742778300000|2025-03-24 01:05:00|988.1|983.1|987.8|982.8|988.5|983.5|987.5|982.5|20
1742778600000|2025-03-24 01:10:00|987.6|982.6|987.8|982.8|987.9|982.9|987.4|982.4|27
1742778900000|2025-03-24 01:15:00|987.7|982.7|986.1|981.1|987.8|982.8|986.1|981.1|40
1742779200000|2025-03-24 01:20:00|986|981|986|981|986.1|981.1|985.5|980.5|24
1742779500000|2025-03-24 01:25:00|986.1|981.1|985.5|980.5|986.2|981.2|985.3|980.3|26
1742779800000|2025-03-24 01:30:00|985.8|980.8|986.6|981.6|986.9|981.9|985.8|980.8|48
1742780100000|2025-03-24 01:35:00|986.7|981.7|986.1|981.1|986.8|981.8|985.7|980.7|28
1742780400000|2025-03-24 01:40:00|986.2|981.2|986.2|981.2|986.9|981.9|985.9|980.9|35
1742780700000|2025-03-24 01:45:00|986.3|981.3|985.4|980.4|986.5|981.5|985.3|980.3|31
1742781000000|2025-03-24 01:50:00|985.3|980.3|985.9|980.9|985.9|980.9|985.3|980.3|23
1742781300000|2025-03-24 01:55:00|986|981|986|981|986.6|981.6|985.3|980.3|39
1742781600000|2025-03-24 02:00:00|986.1|981.1|986.6|981.6|986.6|981.6|985.5|980.5|43
1742781900000|2025-03-24 02:05:00|986.7|981.7|987.1|982.1|987.3|982.3|986.6|981.6|51
1742782200000|2025-03-24 02:10:00|987.2|982.2|987.2|982.2|987.4|982.4|986.6|981.6|28
1742782500000|2025-03-24 02:15:00|987.3|982.3|986.4|981.4|987.3|982.3|986.4|981.4|20
1742782800000|2025-03-24 02:20:00|986.5|981.5|987.3|982.3|987.6|982.6|986.4|981.4|37
1742783100000|2025-03-24 02:25:00|987.4|982.4|987.9|982.9|988|983|987.3|982.3|26
1742783400000|2025-03-24 02:30:00|987.8|982.8|987.6|982.6|988.1|983.1|987.5|982.5|30
1742783700000|2025-03-24 02:35:00|987.7|982.7|987.5|982.5|988|983|987.3|982.3|25
1742784000000|2025-03-24 02:40:00|987.4|982.4|987.2|982.2|987.5|982.5|986.9|981.9|21
1742784300000|2025-03-24 02:45:00|987.1|982.1|987.1|982.1|987.1|982.1|986.4|981.4|28
1742784600000|2025-03-24 02:50:00|987|982|987|982|987.2|982.2|986.5|981.5|29
1742784900000|2025-03-24 02:55:00|986.9|981.9|986.4|981.4|987|982|986.4|981.4|29
1742785200000|2025-03-24 03:00:00|986.1|981.1|987.5|982.5|987.6|982.6|985.7|980.7|49
1742785500000|2025-03-24 03:05:00|987.4|982.4|987.1|982.1|987.8|982.8|987|982|26
1742785800000|2025-03-24 03:10:00|987.3|982.3|987.7|982.7|987.7|982.7|987.2|982.2|13
1742786100000|2025-03-24 03:15:00|987.6|982.6|987.8|982.8|988|983|987.4|982.4|33
1742786400000|2025-03-24 03:20:00|987.9|982.9|986.7|981.7|988.1|983.1|986.7|981.7|25
1742786700000|2025-03-24 03:25:00|986.8|981.8|985.7|980.7|986.8|981.8|985.7|980.7|25
1742787000000|2025-03-24 03:30:00|985.8|980.8|985.7|980.7|985.8|980.8|985.3|980.3|19
1742787300000|2025-03-24 03:35:00|985.8|980.8|986.6|981.6|986.7|981.7|985.8|980.8|24
1742787600000|2025-03-24 03:40:00|986.5|981.5|985.9|980.9|986.7|981.7|985.9|980.9|12
1742787900000|2025-03-24 03:45:00|986|981|985.5|980.5|986.3|981.3|985.4|980.4|13
1742788200000|2025-03-24 03:50:00|985.6|980.6|986.1|981.1|986.2|981.2|985.4|980.4|15
1742788500000|2025-03-24 03:55:00|986|981|985.7|980.7|986.2|981.2|985.5|980.5|14
1742788800000|2025-03-24 04:00:00|985.6|980.6|985.7|980.7|985.7|980.7|985|980|13
1742789100000|2025-03-24 04:05:00|986|981|986.4|981.4|986.4|981.4|986|981|13
1742789400000|2025-03-24 04:10:00|986.2|981.2|985.7|980.7|986.3|981.3|985.7|980.7|16
1742789700000|2025-03-24 04:15:00|985.8|980.8|985.9|980.9|986.1|981.1|985.7|980.7|15
1742790000000|2025-03-24 04:20:00|986|981|985.7|980.7|986|981|985.6|980.6|11
1742790300000|2025-03-24 04:25:00|985.6|980.6|985.9|980.9|985.9|980.9|985.5|980.5|8
1742790600000|2025-03-24 04:30:00|985.8|980.8|985.6|980.6|986.1|981.1|985.3|980.3|10
1742790900000|2025-03-24 04:35:00|985.3|980.3|985.8|980.8|986.1|981.1|985.3|980.3|14
1742791200000|2025-03-24 04:40:00|985.9|980.9|985.4|980.4|985.9|980.9|985.4|980.4|9
1742791500000|2025-03-24 04:45:00|985.5|980.5|985.4|980.4|985.5|980.5|985.3|980.3|14
1742791800000|2025-03-24 04:50:00|985.5|980.5|985.2|980.2|985.5|980.5|985.1|980.1|10
1742792100000|2025-03-24 04:55:00|985.3|980.3|985.3|980.3|985.4|980.4|985.2|980.2|8
1742792400000|2025-03-24 05:00:00|985.4|980.4|984.6|979.6|985.5|980.5|984.6|979.6|24
1742792700000|2025-03-24 05:05:00|984.5|979.5|985.3|980.3|985.3|980.3|984.1|979.1|22
1742793000000|2025-03-24 05:10:00|985.2|980.2|985.3|980.3|985.5|980.5|985.1|980.1|15
1742793300000|2025-03-24 05:15:00|985.4|980.4|985.4|980.4|985.5|980.5|985.3|980.3|5
1742793600000|2025-03-24 05:20:00|985.5|980.5|985|980|985.5|980.5|984.8|979.8|20
1742793900000|2025-03-24 05:25:00|985.2|980.2|985.2|980.2|985.5|980.5|985.2|980.2|13
1742794200000|2025-03-24 05:30:00|985.1|980.1|984.9|979.9|985.3|980.3|984.2|979.2|23
1742794500000|2025-03-24 05:35:00|984.8|979.8|985.7|980.7|986|981|984.8|979.8|22
1742794800000|2025-03-24 05:40:00|985.9|980.9|986.2|981.2|986.5|981.5|985.8|980.8|16
1742795100000|2025-03-24 05:45:00|986.1|981.1|986.1|981.1|986.1|981.1|985.5|980.5|20
1742795400000|2025-03-24 05:50:00|986|981|986.4|981.4|986.7|981.7|986|981|20
1742795700000|2025-03-24 05:55:00|986.3|981.3|986.8|981.8|987.3|982.3|986.3|981.3|26
1742796000000|2025-03-24 06:00:00|986.7|981.7|986.4|981.4|986.8|981.8|986.1|981.1|28
1742796300000|2025-03-24 06:05:00|986.6|981.6|984.6|979.6|986.8|981.8|984.4|979.4|33
1742796600000|2025-03-24 06:10:00|985|980|983.7|978.7|985|980|983.4|978.4|33
1742796900000|2025-03-24 06:15:00|983.9|978.9|984.2|979.2|984.4|979.4|983.5|978.5|34
1742797200000|2025-03-24 06:20:00|984.1|979.1|985|980|985.2|980.2|984.1|979.1|30
1742797500000|2025-03-24 06:25:00|984.9|979.9|984.8|979.8|985.2|980.2|984.5|979.5|28
1742797800000|2025-03-24 06:30:00|984.7|979.7|984.5|979.5|985.4|980.4|984.5|979.5|28
1742798100000|2025-03-24 06:35:00|984.7|979.7|985.1|980.1|985.5|980.5|984.6|979.6|37
1742798400000|2025-03-24 06:40:00|985|980|986.3|981.3|986.4|981.4|985|980|22
1742798700000|2025-03-24 06:45:00|986.5|981.5|986.9|981.9|986.9|981.9|985.8|980.8|28
1742799000000|2025-03-24 06:50:00|987|982|987|982|987.4|982.4|986.3|981.3|22
1742799300000|2025-03-24 06:55:00|986.9|981.9|986.2|981.2|987|982|986.2|981.2|23
1742799600000|2025-03-24 07:00:00|986.1|981.1|985.4|980.4|986.5|981.5|985.3|980.3|63
1742799900000|2025-03-24 07:05:00|985.3|980.3|986|981|986.4|981.4|985.2|980.2|37
1742800200000|2025-03-24 07:10:00|985.9|980.9|986.4|981.4|987.4|982.4|985.9|980.9|44
1742800500000|2025-03-24 07:15:00|986.3|981.3|986.4|981.4|986.6|981.6|985.8|980.8|31
1742800800000|2025-03-24 07:20:00|986.7|981.7|987.4|982.4|987.7|982.7|986.5|981.5|46
1742801100000|2025-03-24 07:25:00|987.2|982.2|987|982|988|983|986.7|981.7|41
1742801400000|2025-03-24 07:30:00|986.9|981.9|985.6|980.6|986.9|981.9|985.4|980.4|45
1742801700000|2025-03-24 07:35:00|985.5|980.5|985.9|980.9|986.2|981.2|985.3|980.3|50
1742802000000|2025-03-24 07:40:00|985.7|980.7|985|980|985.7|980.7|984.6|979.6|36
1742802300000|2025-03-24 07:45:00|985.1|980.1|984.1|979.1|985.2|980.2|984.1|979.1|37
1742802600000|2025-03-24 07:50:00|983.9|978.9|983.4|978.4|984.3|979.3|982|977|47
1742802900000|2025-03-24 07:55:00|983.3|978.3|981.9|976.9|983.5|978.5|981.7|976.7|33
1742803200000|2025-03-24 08:00:00|982.1|977.1|984.7|979.7|985.2|980.2|981.3|976.3|74
1742803500000|2025-03-24 08:05:00|984.8|979.8|986.4|981.4|986.7|981.7|984.8|979.8|62
1742803800000|2025-03-24 08:10:00|986.6|981.6|987.4|982.4|988|983|986.6|981.6|54
1742804100000|2025-03-24 08:15:00|987.5|982.5|988.1|983.1|988.5|983.5|987|982|64
1742804400000|2025-03-24 08:20:00|988.2|983.2|988.6|983.6|989.4|984.4|987.4|982.4|52
1742804700000|2025-03-24 08:25:00|988.7|983.7|989|984|989|984|987.6|982.6|51
1742805000000|2025-03-24 08:30:00|988.6|983.6|988.5|983.5|989.6|984.6|988.4|983.4|63
1742805300000|2025-03-24 08:35:00|988.7|983.7|987.3|982.3|988.8|983.8|987.1|982.1|57
1742805600000|2025-03-24 08:40:00|987.2|982.2|986.8|981.8|987.5|982.5|986.6|981.6|53
1742805900000|2025-03-24 08:45:00|986.9|981.9|986.4|981.4|987.2|982.2|986.1|981.1|37
1742806200000|2025-03-24 08:50:00|986.3|981.3|985.5|980.5|986.8|981.8|985.4|980.4|34
1742806500000|2025-03-24 08:55:00|985.4|980.4|986.7|981.7|986.7|981.7|985.1|980.1|61
1742806800000|2025-03-24 09:00:00|986.8|981.8|985.6|980.6|987.2|982.2|985.3|980.3|55
1742807100000|2025-03-24 09:05:00|985.8|980.8|983.9|978.9|985.9|980.9|983.9|978.9|53
1742807400000|2025-03-24 09:10:00|983.7|978.7|984|979|984.3|979.3|983.2|978.2|42
1742807700000|2025-03-24 09:15:00|983.9|978.9|984|979|984.3|979.3|982.7|977.7|52
1742808000000|2025-03-24 09:20:00|984.1|979.1|983.2|978.2|984.2|979.2|983.1|978.1|40
1742808300000|2025-03-24 09:25:00|983.3|978.3|985.2|976.5|985.4|978.4|982.6|975.7|67
1742808600000|2025-03-24 09:30:00|985.3|976.6|984.2|975.6|985.7|976.9|984.2|975.4|87
1742808900000|2025-03-24 09:35:00|984.1|975.5|984.7|975.9|985.4|976.8|984|975.3|79
1742809200000|2025-03-24 09:40:00|984.6|975.8|984.3|975.6|984.6|976|984|975.6|57
1742809500000|2025-03-24 09:45:00|984.2|975.7|984.5|976.1|985.7|977.1|984.2|975.5|70
1742809800000|2025-03-24 09:50:00|984.6|976|982.7|977.7|984.9|977.7|982.7|975.5|71
1742810100000|2025-03-24 09:55:00|982.6|977.6|980.9|975.9|982.7|977.7|980.8|975.8|70
1742810400000|2025-03-24 10:00:00|980.8|975.8|982.8|977.8|983.6|978.6|980.7|975.7|73
1742810700000|2025-03-24 10:05:00|983|978|983.1|978.1|983.6|978.6|982.7|977.7|29
1742811000000|2025-03-24 10:10:00|983|978|983.5|978.5|983.6|978.6|982.4|977.4|47
1742811300000|2025-03-24 10:15:00|983.4|978.4|983|978|983.9|978.9|982.5|977.5|55
1742811600000|2025-03-24 10:20:00|982.9|977.9|983.4|978.4|984.7|979.7|982.7|977.7|52
1742811900000|2025-03-24 10:25:00|983|978|983.6|978.6|983.7|978.7|982.9|977.9|39
1742812200000|2025-03-24 10:30:00|983.5|978.5|982.9|977.9|983.8|978.8|982.4|977.4|43
1742812500000|2025-03-24 10:35:00|982.8|977.8|982.3|977.3|982.9|977.9|982.2|977.2|27
1742812800000|2025-03-24 10:40:00|982.2|977.2|981|976|982.2|977.2|980.9|975.9|28
1742813100000|2025-03-24 10:45:00|980.9|975.9|981.9|976.9|981.9|976.9|980.5|975.5|36
1742813400000|2025-03-24 10:50:00|981.6|976.6|980.7|975.7|982.1|977.1|980.7|975.7|21
1742813700000|2025-03-24 10:55:00|980.5|975.5|980.2|975.2|980.7|975.7|980.1|975.1|36
1742814000000|2025-03-24 11:00:00|980.5|975.5|981.7|976.7|981.9|976.9|980.1|975.1|43
1742814300000|2025-03-24 11:05:00|981.6|976.6|981.8|976.8|981.8|976.8|981.2|976.2|33
1742814600000|2025-03-24 11:10:00|981.9|976.9|982.4|977.4|982.8|977.8|981.9|976.9|26
1742814900000|2025-03-24 11:15:00|982.6|977.6|981.5|976.5|983.1|978.1|981.5|976.5|28
1742815200000|2025-03-24 11:20:00|981.4|976.4|981.5|976.5|981.8|976.8|980.8|975.8|20
1742815500000|2025-03-24 11:25:00|981.6|976.6|982.4|977.4|982.8|977.8|981.5|976.5|26
1742815800000|2025-03-24 11:30:00|982.6|977.6|981.9|976.9|982.6|977.6|981.7|976.7|21
1742816100000|2025-03-24 11:35:00|982.1|977.1|982.3|977.3|982.3|977.3|981.6|976.6|21
1742816400000|2025-03-24 11:40:00|982.2|977.2|982.7|977.7|982.7|977.7|981.7|976.7|25
1742816700000|2025-03-24 11:45:00|982.8|977.8|982.6|977.6|983.6|978.6|982.4|977.4|32
1742817000000|2025-03-24 11:50:00|982.5|977.5|982.1|977.1|982.9|977.9|981.3|976.3|30
1742817300000|2025-03-24 11:55:00|982|977|979|974|982|977|979|974|39
1742817600000|2025-03-24 12:00:00|979.2|974.2|983|974.4|983.1|976.9|978.9|973.9|70
1742817900000|2025-03-24 12:05:00|982.8|974.3|981.9|976.9|984.1|977|981.9|973.9|80
1742818200000|2025-03-24 12:10:00|982|977|984.6|979.6|984.8|979.8|981.9|976.9|64
1742818500000|2025-03-24 12:15:00|984.7|979.7|982|977|985.1|979.8|982|977|74
1742818800000|2025-03-24 12:20:00|982.1|977.1|983.2|978.2|984|979|982|977|69
1742819100000|2025-03-24 12:25:00|983.3|978.3|984.2|979.2|986.3|979.9|983.2|976.9|60
1742819400000|2025-03-24 12:30:00|984.3|979.3|982.4|977.4|985.1|980.1|981.9|976.9|95
1742819700000|2025-03-24 12:35:00|982.5|977.5|979.8|974.8|982.5|977.5|979.7|974.7|44
1742820000000|2025-03-24 12:40:00|980.1|975.1|979.8|974.8|980.4|975.4|979|974|61
1742820300000|2025-03-24 12:45:00|979.5|974.5|979.9|974.9|979.9|974.9|979|974|54
1742820600000|2025-03-24 12:50:00|980|975|979.2|974.2|980|975|978.8|973.8|34
1742820900000|2025-03-24 12:55:00|979.4|974.4|979.7|974.7|979.9|974.9|978.4|973.4|46
1742821200000|2025-03-24 13:00:00|979.6|974.6|979.3|974.3|979.9|974.9|978.6|973.6|64
1742821500000|2025-03-24 13:05:00|979.2|974.2|978.2|973.2|979.3|974.3|977.9|972.9|76
1742821800000|2025-03-24 13:10:00|978.1|973.1|977.9|972.9|978.7|973.7|977.6|972.6|71
1742822100000|2025-03-24 13:15:00|978|973|978.8|973.8|979.5|974.5|977.7|972.7|66
1742822400000|2025-03-24 13:20:00|978.6|973.6|978.9|973.9|978.9|973.9|977.9|972.9|48
1742822700000|2025-03-24 13:25:00|978.8|973.8|978|973|979.4|974.4|978|973|44
1742823000000|2025-03-24 13:30:00|977.9|972.9|978.1|973.1|980|975|977.8|972.8|101
1742823300000|2025-03-24 13:35:00|978.2|973.2|977.4|972.4|978.6|973.6|977.2|972.2|101
1742823600000|2025-03-24 13:40:00|977.2|972.2|977.6|972.6|978.2|973.2|977.2|972.2|87
1742823900000|2025-03-24 13:45:00|977.4|972.4|976.6|971.6|977.6|972.6|975.8|970.8|109
1742824200000|2025-03-24 13:50:00|976.4|971.4|977.9|972.9|978|973|976.1|971.1|69
1742824500000|2025-03-24 13:55:00|977.8|972.8|977|972|978|973|976.6|971.6|71
1742824800000|2025-03-24 14:00:00|977.1|972.1|977.4|972.4|977.8|972.8|976|971|78
1742825100000|2025-03-24 14:05:00|977.6|972.6|975.1|970.1|977.7|972.7|974.8|969.8|67
1742825400000|2025-03-24 14:10:00|975|970|976.5|971.5|976.7|971.7|974.7|969.7|67
1742825700000|2025-03-24 14:15:00|976.4|971.4|977.1|972.1|977.4|972.4|975.6|970.6|72
1742826000000|2025-03-24 14:20:00|977.2|972.2|976.8|971.8|977.4|972.4|976.4|971.4|64
1742826300000|2025-03-24 14:25:00|976.7|971.7|976.7|971.7|977.5|972.5|976.1|971.1|51
1742826600000|2025-03-24 14:30:00|976.5|971.5|974|969|978|973|973.5|968.5|89
1742826900000|2025-03-24 14:35:00|974.1|969.1|974.6|969.6|975.2|970.2|973.7|968.7|77
1742827200000|2025-03-24 14:40:00|974.5|969.5|974.7|969.7|975.1|970.1|973.9|968.9|90
1742827500000|2025-03-24 14:45:00|974.6|969.6|976.2|971.2|976.6|971.6|974.4|969.4|56
1742827800000|2025-03-24 14:50:00|976.4|971.4|977.8|972.8|978.2|973.2|976.2|971.2|69
1742828100000|2025-03-24 14:55:00|977.9|972.9|978.2|973.2|978.7|973.7|977.8|972.8|40
1742828400000|2025-03-24 15:00:00|978|973|977.9|972.9|978.1|973.1|976.1|971.1|69
1742828700000|2025-03-24 15:05:00|977.7|972.7|976.2|971.2|977.7|972.7|976.2|971.2|70
1742829000000|2025-03-24 15:10:00|976.4|971.4|978.3|973.3|979|974|976.2|971.2|51
1742829300000|2025-03-24 15:15:00|978.2|973.2|978.2|973.2|979.4|974.4|977.9|972.9|50
1742829600000|2025-03-24 15:20:00|978.3|973.3|978|973|978.3|973.3|977.9|972.9|32
1742829900000|2025-03-24 15:25:00|978.1|973.1|978|973|978.3|973.3|977.9|972.9|31
1742830200000|2025-03-24 15:30:00|977.9|972.9|978.1|973.1|978.6|973.6|977.9|972.9|41
1742830500000|2025-03-24 15:35:00|978.2|973.2|977.2|972.2|978.6|973.6|977|972|51
1742830800000|2025-03-24 15:40:00|977.3|972.3|978.3|973.3|978.6|973.6|977.2|972.2|53
1742831100000|2025-03-24 15:45:00|977.8|972.8|977.8|972.8|977.9|972.9|977.2|972.2|30
1742831400000|2025-03-24 15:50:00|977.9|972.9|978.1|973.1|978.3|973.3|977.6|972.6|37
1742831700000|2025-03-24 15:55:00|978.2|973.2|977.8|972.8|978.6|973.6|977.8|972.8|46
1742832000000|2025-03-24 16:00:00|977.9|972.9|979.7|974.7|979.8|974.8|977.9|972.9|70
1742832300000|2025-03-24 16:05:00|980|975|978.9|973.9|980.5|975.5|978.9|973.9|62
1742832600000|2025-03-24 16:10:00|979|974|978.2|973.2|979|974|977.6|972.6|34
1742832900000|2025-03-24 16:15:00|978.3|973.3|977.8|972.8|978.7|973.7|977.5|972.5|35
1742833200000|2025-03-24 16:20:00|977.9|972.9|978.6|973.6|978.7|973.7|977.6|972.6|32
1742833500000|2025-03-24 16:25:00|978.7|973.7|978.4|973.4|978.7|973.7|977.8|972.8|40
1742833800000|2025-03-24 16:30:00|978.3|973.3|978.7|973.7|978.9|973.9|976.9|971.9|43
1742834100000|2025-03-24 16:35:00|978.6|973.6|977.8|972.8|979|974|977.2|972.2|62
1742834400000|2025-03-24 16:40:00|977.9|972.9|978|973|978.2|973.2|977.4|972.4|32
1742834700000|2025-03-24 16:45:00|977.9|972.9|978.4|973.4|978.8|973.8|977.9|972.9|36
1742835000000|2025-03-24 16:50:00|978.5|973.5|977.9|972.9|978.8|973.8|977.5|972.5|36
1742835300000|2025-03-24 16:55:00|977.8|972.8|977.4|972.4|978.2|973.2|977.3|972.3|64
1742835600000|2025-03-24 17:00:00|977.5|972.5|977.3|972.3|977.5|972.5|976.6|971.6|81
1742835900000|2025-03-24 17:05:00|977.5|972.5|976.8|971.8|978.8|972.5|976.4|969.6|73
1742836200000|2025-03-24 17:10:00|976.7|971.7|976.9|971.9|977.3|972.3|976.5|971.5|26
1742836500000|2025-03-24 17:15:00|976.8|971.8|976.3|971.3|977|972|976.3|971.3|32
1742836800000|2025-03-24 17:20:00|976.2|971.2|977|972|977.1|972.1|976.2|971.2|27
1742837100000|2025-03-24 17:25:00|976.9|971.9|977.3|972.3|977.4|972.4|976.7|971.7|16
1742837400000|2025-03-24 17:30:00|977.2|972.2|976.9|971.9|977.9|972.9|976.8|971.8|32
1742837700000|2025-03-24 17:35:00|976.8|971.8|977|972|977.2|972.2|976.7|971.7|28
1742838000000|2025-03-24 17:40:00|977.1|972.1|976.5|971.5|977.1|972.1|976.4|971.4|15
1742838300000|2025-03-24 17:45:00|976.4|971.4|976.7|971.7|977|972|976.3|971.3|20
1742838600000|2025-03-24 17:50:00|976.8|971.8|976.5|971.5|976.9|971.9|976.4|971.4|10
1742838900000|2025-03-24 17:55:00|976.6|971.6|976.8|971.8|976.8|971.8|976.4|971.4|16
1742839200000|2025-03-24 18:00:00|976.7|971.7|976|971|976.8|971.8|976|971|15
1742839500000|2025-03-24 18:05:00|976.1|971.1|976.3|971.3|976.3|971.3|975.8|970.8|15
1742839800000|2025-03-24 18:10:00|976.2|971.2|976.5|971.5|976.6|971.6|976|971|21
1742840100000|2025-03-24 18:15:00|976.4|971.4|976.5|971.5|976.5|971.5|976.2|971.2|10
1742840400000|2025-03-24 18:20:00|976.4|971.4|976.7|971.7|976.7|971.7|976.4|971.4|11
1742840700000|2025-03-24 18:25:00|976.5|971.5|976.8|971.8|976.9|971.9|976.4|971.4|12
1742841000000|2025-03-24 18:30:00|976.9|971.9|977.1|972.1|977.1|972.1|976.7|971.7|18
1742841300000|2025-03-24 18:35:00|977|972|977.6|972.6|977.7|972.7|976.9|971.9|17
1742841600000|2025-03-24 18:40:00|977.7|972.7|978.6|973.6|978.9|973.9|977.7|972.7|41
1742841900000|2025-03-24 18:45:00|978.7|973.7|978.6|973.6|978.8|973.8|978.2|973.2|39
1742842200000|2025-03-24 18:50:00|978.4|973.4|978|973|978.5|973.5|978|973|24
1742842500000|2025-03-24 18:55:00|977.9|972.9|978.2|973.2|978.4|973.4|977.8|972.8|14
1742842800000|2025-03-24 19:00:00|978.3|973.3|979|974|979.3|974.3|978.3|973.3|17
1742843100000|2025-03-24 19:05:00|979.1|974.1|978.9|973.9|979.4|974.4|978.9|973.9|11
1742843400000|2025-03-24 19:10:00|979|974|979|974|979.1|974.1|978.9|973.9|16
1742843700000|2025-03-24 19:15:00|979.1|974.1|978.7|973.7|979.2|974.2|978.7|973.7|6
1742844000000|2025-03-24 19:20:00|978.6|973.6|978.5|973.5|978.6|973.6|978.1|973.1|16
1742844300000|2025-03-24 19:25:00|978.4|973.4|977.9|972.9|978.5|973.5|977.7|972.7|14
1742844600000|2025-03-24 19:30:00|978|973|978.1|973.1|978.5|973.5|977.9|972.9|12
1742844900000|2025-03-24 19:35:00|978|973|978|973|978.3|973.3|977.9|972.9|12
1742845200000|2025-03-24 19:40:00|977.9|972.9|978.1|973.1|978.4|973.4|977.9|972.9|10
1742845500000|2025-03-24 19:45:00|978|973|978.2|973.2|978.2|973.2|978|973|4
1742845800000|2025-03-24 19:50:00|978|973|978.1|973.1|978.1|973.1|977.8|972.8|15
1742846100000|2025-03-24 19:55:00|978.2|973.2|978.5|973.5|979|974|978.1|973.1|15
1742846400000|2025-03-24 20:00:00|978.4|973.4|978.4|973.4|978.6|973.6|978.3|973.3|9
1742846700000|2025-03-24 20:05:00|978.5|973.5|978.7|973.7|978.7|973.7|978.5|973.5|3
1742847000000|2025-03-24 20:10:00|978.6|973.6|978.9|973.9|979|974|978.6|973.6|6
1742847300000|2025-03-24 20:15:00|979|974|979.6|974.6|979.8|974.8|979|974|10
1742847600000|2025-03-24 20:20:00|979.5|974.5|980|975|980|975|979.4|974.4|15
1742847900000|2025-03-24 20:25:00|979.9|974.9|979.9|974.9|980.4|975.4|979.5|974.5|16
1742848200000|2025-03-24 20:30:00|979.8|974.8|979.8|974.8|979.9|974.9|979.6|974.6|9
1742848500000|2025-03-24 20:35:00|979.7|974.7|979.2|974.2|979.7|974.7|979.1|974.1|15
1742848800000|2025-03-24 20:40:00|979.3|974.3|979.4|974.4|979.7|974.7|979.1|974.1|14
1742849100000|2025-03-24 20:45:00|979.6|974.6|980|975|980|975|979.2|974.2|13
1742849400000|2025-03-24 20:50:00|980.1|975.1|979.8|974.8|980.1|975.1|979.5|974.5|19
1742849700000|2025-03-24 20:55:00|979.7|974.7|979.5|974.5|979.8|974.8|979.1|974.1|23
1742853600000|2025-03-24 22:00:00|978.9|973.9|978.5|973.5|978.9|973.9|978.5|973.5|4
1742853900000|2025-03-24 22:05:00|978.4|973.4|978.3|973.3|978.6|973.6|978|973|16
1742854200000|2025-03-24 22:10:00|978.2|973.2|978.1|973.1|978.3|973.3|978.1|973.1|9
1742854500000|2025-03-24 22:15:00|978.2|973.2|978.2|973.2|978.2|973.2|977.9|972.9|7
1742854800000|2025-03-24 22:20:00|978.3|973.3|978.2|973.2|978.3|973.3|978|973|5
1742855100000|2025-03-24 22:25:00|978.1|973.1|977.9|972.9|978.1|973.1|977.9|972.9|6
1742855400000|2025-03-24 22:30:00|977.8|972.8|978.2|973.2|978.2|973.2|977.8|972.8|8
1742855700000|2025-03-24 22:35:00|978|973|977.9|972.9|978|973|977.9|972.9|2
1742856000000|2025-03-24 22:40:00|977.8|972.8|977.5|972.5|977.8|972.8|977.5|972.5|4
1742856300000|2025-03-24 22:45:00|977.4|972.4|977.6|972.6|977.6|972.6|977.4|972.4|4
1742856600000|2025-03-24 22:50:00|977.5|972.5|977.5|972.5|977.8|972.8|977.5|972.5|7
1742856900000|2025-03-24 22:55:00|977.4|972.4|977.4|972.4|977.5|972.5|977.4|972.4|3
1742857200000|2025-03-24 23:00:00|977.5|972.5|977.8|972.8|977.8|972.8|977.5|972.5|5
1742857500000|2025-03-24 23:05:00|977.9|972.9|977.8|972.8|977.9|972.9|977.8|972.8|2
1742857800000|2025-03-24 23:10:00|977.7|972.7|977.5|972.5|977.7|972.7|977.5|972.5|5
1742858100000|2025-03-24 23:15:00|977.6|972.6|977.7|972.7|977.7|972.7|977.6|972.6|2
1742858400000|2025-03-24 23:20:00|977.6|972.6|977.6|972.6|977.7|972.7|977.3|972.3|7
1742858700000|2025-03-24 23:25:00|977.7|972.7|977.5|972.5|977.7|972.7|977.3|972.3|9
1742859000000|2025-03-24 23:30:00|977.3|972.3|977.3|972.3|977.5|972.5|977.1|972.1|8
1742859300000|2025-03-24 23:35:00|977.4|972.4|977.4|972.4|977.5|972.5|977.4|972.4|3
1742859600000|2025-03-24 23:40:00|977.5|972.5|977.7|972.7|977.7|972.7|977.3|972.3|5
1742859900000|2025-03-24 23:45:00|977.4|972.4|977.5|972.5|977.7|972.7|977.4|972.4|8
1742860200000|2025-03-24 23:50:00|977.6|972.6|977.7|972.7|977.7|972.7|977.5|972.5|4
1742860500000|2025-03-24 23:55:00|977.6|972.6|978.3|973.3|978.4|973.4|977.6|972.6|13
1742860800000|2025-03-25 00:00:00|978.5|973.5|977.4|972.4|978.5|973.5|977.4|972.4|21
1742861100000|2025-03-25 00:05:00|977.6|972.6|977.8|972.8|977.8|972.8|977.6|972.6|5
1742861400000|2025-03-25 00:10:00|977.9|972.9|977.8|972.8|977.9|972.9|977.8|972.8|6
1742861700000|2025-03-25 00:15:00|977.7|972.7|976.7|971.7|977.7|972.7|976.7|971.7|19
1742862000000|2025-03-25 00:20:00|976.5|971.5|976.6|971.6|976.7|971.7|976.4|971.4|15
1742862300000|2025-03-25 00:25:00|976.5|971.5|975.8|970.8|976.5|971.5|975.8|970.8|15
1742862600000|2025-03-25 00:30:00|975.9|970.9|976.3|971.3|976.4|971.4|975.8|970.8|11
1742862900000|2025-03-25 00:35:00|976.2|971.2|976.7|971.7|976.7|971.7|976.1|971.1|10
1742863200000|2025-03-25 00:40:00|976.6|971.6|977.5|972.5|977.5|972.5|976.5|971.5|12
1742863500000|2025-03-25 00:45:00|977.6|972.6|979.3|974.3|979.6|974.6|977.6|972.6|21
1742863800000|2025-03-25 00:50:00|979.4|974.4|979.4|974.4|980.3|975.3|979.2|974.2|34
1742864100000|2025-03-25 00:55:00|979.3|974.3|978.6|973.6|979.3|974.3|978.1|973.1|27
1742864400000|2025-03-25 01:00:00|978.5|973.5|979.1|974.1|979.2|974.2|977.9|972.9|48
1742864700000|2025-03-25 01:05:00|979.2|974.2|979.3|974.3|979.7|974.7|979.1|974.1|30
1742865000000|2025-03-25 01:10:00|979.4|974.4|979.1|974.1|979.4|974.4|978.5|973.5|23
1742865300000|2025-03-25 01:15:00|979|974|978.9|973.9|979.5|974.5|978.9|973.9|23
1742865600000|2025-03-25 01:20:00|979|974|978.2|973.2|979|974|978.2|973.2|27
1742865900000|2025-03-25 01:25:00|978.1|973.1|977.8|972.8|978.1|973.1|977|972|32
1742866200000|2025-03-25 01:30:00|977.9|972.9|977.9|972.9|978.2|973.2|977.5|972.5|28
1742866500000|2025-03-25 01:35:00|977.8|972.8|979|974|979|974|977.2|972.2|35
1742866800000|2025-03-25 01:40:00|978.9|973.9|978.4|973.4|978.9|973.9|978.3|973.3|20
1742867100000|2025-03-25 01:45:00|978.5|973.5|977.8|972.8|978.5|973.5|977.6|972.6|29
1742867400000|2025-03-25 01:50:00|977.6|972.6|977.8|972.8|977.8|972.8|977.4|972.4|22
1742867700000|2025-03-25 01:55:00|977.9|972.9|977.3|972.3|977.9|972.9|977|972|23
1742868000000|2025-03-25 02:00:00|977.4|972.4|976.6|971.6|977.4|972.4|976.6|971.6|20
1742868300000|2025-03-25 02:05:00|976.7|971.7|976.9|971.9|977.1|972.1|976.6|971.6|22
1742868600000|2025-03-25 02:10:00|976.8|971.8|978|973|978.1|973.1|976.7|971.7|18
1742868900000|2025-03-25 02:15:00|978.1|973.1|978.3|973.3|978.4|973.4|977.9|972.9|16
1742869200000|2025-03-25 02:20:00|978.4|973.4|978|973|978.6|973.6|977.9|972.9|24
1742869500000|2025-03-25 02:25:00|978.1|973.1|978.2|973.2|978.2|973.2|978|973|6
1742869800000|2025-03-25 02:30:00|978|973|978.6|973.6|978.7|973.7|977.9|972.9|32
1742870100000|2025-03-25 02:35:00|978.7|973.7|979|974|979.1|974.1|978.6|973.6|19
1742870400000|2025-03-25 02:40:00|978.9|973.9|978.3|973.3|978.9|973.9|978.2|973.2|23
1742870700000|2025-03-25 02:45:00|978.2|973.2|977.4|972.4|978.2|973.2|977.4|972.4|22
1742871000000|2025-03-25 02:50:00|977.5|972.5|978.4|973.4|978.4|973.4|977.4|972.4|34
1742871300000|2025-03-25 02:55:00|978.3|973.3|978.2|973.2|978.4|973.4|977.8|972.8|21
1742871600000|2025-03-25 03:00:00|978.3|973.3|979.1|974.1|979.1|974.1|978.3|973.3|16
1742871900000|2025-03-25 03:05:00|979.2|974.2|979.7|974.7|980.2|975.2|978.9|973.9|34
1742872200000|2025-03-25 03:10:00|979.6|974.6|980|975|980.2|975.2|979.4|974.4|21
1742872500000|2025-03-25 03:15:00|979.9|974.9|979.2|974.2|979.9|974.9|979.1|974.1|26
1742872800000|2025-03-25 03:20:00|979|974|979.2|974.2|979.4|974.4|979|974|17
1742873100000|2025-03-25 03:25:00|979.3|974.3|979.6|974.6|979.7|974.7|978.9|973.9|18
1742873400000|2025-03-25 03:30:00|979.4|974.4|979.7|974.7|979.8|974.8|979.3|974.3|14
1742873700000|2025-03-25 03:35:00|979.6|974.6|979.5|974.5|979.7|974.7|979.4|974.4|10
1742874000000|2025-03-25 03:40:00|979.6|974.6|980.1|975.1|980.4|975.4|979.5|974.5|15
1742874300000|2025-03-25 03:45:00|980|975|979.2|974.2|980|975|979.2|974.2|13
1742874600000|2025-03-25 03:50:00|979.3|974.3|979.5|974.5|979.6|974.6|979.3|974.3|8
1742874900000|2025-03-25 03:55:00|979.6|974.6|979.4|974.4|979.9|974.9|979.4|974.4|16
1742875200000|2025-03-25 04:00:00|979.2|974.2|979.4|974.4|979.6|974.6|979.2|974.2|13
1742875500000|2025-03-25 04:05:00|979.5|974.5|979.9|974.9|980|975|979.1|974.1|13
1742875800000|2025-03-25 04:10:00|980|975|980.5|975.5|980.6|975.6|980|975|10
1742876100000|2025-03-25 04:15:00|980.3|975.3|980|975|980.3|975.3|979.9|974.9|6
1742876400000|2025-03-25 04:20:00|980.1|975.1|980.4|975.4|980.4|975.4|980.1|975.1|7
1742876700000|2025-03-25 04:25:00|980.3|975.3|980.6|975.6|980.6|975.6|980.3|975.3|7
1742877000000|2025-03-25 04:30:00|980.7|975.7|980.7|975.7|980.8|975.8|980.5|975.5|8
1742877300000|2025-03-25 04:35:00|980.8|975.8|980.5|975.5|980.8|975.8|980.5|975.5|7
1742877600000|2025-03-25 04:40:00|980.4|975.4|979.9|974.9|980.4|975.4|979.9|974.9|6
1742877900000|2025-03-25 04:45:00|980.1|975.1|980.2|975.2|980.2|975.2|979.9|974.9|8
1742878200000|2025-03-25 04:50:00|980.1|975.1|979.6|974.6|980.2|975.2|979.5|974.5|10
1742878500000|2025-03-25 04:55:00|979.7|974.7|979.6|974.6|979.7|974.7|979.2|974.2|10
1742878800000|2025-03-25 05:00:00|979.7|974.7|979.7|974.7|979.8|974.8|979.2|974.2|22
1742879100000|2025-03-25 05:05:00|979.6|974.6|980.2|975.2|980.2|975.2|979.6|974.6|9
1742879400000|2025-03-25 05:10:00|980.3|975.3|980.7|975.7|980.7|975.7|980.2|975.2|14
1742879700000|2025-03-25 05:15:00|980.6|975.6|980.1|975.1|980.6|975.6|980.1|975.1|10
1742880000000|2025-03-25 05:20:00|980.3|975.3|980.7|975.7|980.7|975.7|980.3|975.3|16
1742880300000|2025-03-25 05:25:00|980.8|975.8|980.8|975.8|980.8|975.8|980.3|975.3|19
1742880600000|2025-03-25 05:30:00|980.6|975.6|979.6|974.6|981.1|976.1|979.6|974.6|34
1742880900000|2025-03-25 05:35:00|979.5|974.5|980.4|975.4|980.5|975.5|979.5|974.5|30
1742881200000|2025-03-25 05:40:00|980.3|975.3|980.5|975.5|980.6|975.6|980|975|18
1742881500000|2025-03-25 05:45:00|980.6|975.6|980.8|975.8|981.2|976.2|980.5|975.5|17
1742881800000|2025-03-25 05:50:00|980.9|975.9|980.4|975.4|981.1|976.1|980.3|975.3|14
1742882100000|2025-03-25 05:55:00|980.5|975.5|980.1|975.1|980.6|975.6|980.1|975.1|7
1742882400000|2025-03-25 06:00:00|980.2|975.2|980.8|975.8|981.3|976.3|979.9|974.9|23
1742882700000|2025-03-25 06:05:00|980.9|975.9|980.9|975.9|981.1|976.1|980.6|975.6|23
1742883000000|2025-03-25 06:10:00|981|976|981|976|981.6|976.6|980.8|975.8|16
1742883300000|2025-03-25 06:15:00|980.9|975.9|980.8|975.8|981.2|976.2|980.4|975.4|31
1742883600000|2025-03-25 06:20:00|980.9|975.9|981.3|976.3|981.5|976.5|980.8|975.8|18
1742883900000|2025-03-25 06:25:00|981.2|976.2|981.1|976.1|981.5|976.5|980.8|975.8|13
1742884200000|2025-03-25 06:30:00|981|976|981.2|976.2|981.5|976.5|980.9|975.9|23
1742884500000|2025-03-25 06:35:00|981.1|976.1|979.5|974.5|981.1|976.1|979.5|974.5|14
1742884800000|2025-03-25 06:40:00|979.4|974.4|980.2|975.2|980.5|975.5|979.4|974.4|39
1742885100000|2025-03-25 06:45:00|980.1|975.1|979.4|974.4|980.3|975.3|979.3|974.3|16
1742885400000|2025-03-25 06:50:00|979.5|974.5|980.3|975.3|980.6|975.6|979.5|974.5|24
1742885700000|2025-03-25 06:55:00|980.4|975.4|981.7|976.7|981.8|976.8|980.4|975.4|30
1742886000000|2025-03-25 07:00:00|981.8|976.8|982.2|977.2|982.5|977.5|981.5|976.5|63
1742886300000|2025-03-25 07:05:00|981.6|976.6|981.7|976.7|982.5|977.5|981.4|976.4|50
1742886600000|2025-03-25 07:10:00|981.9|976.9|981.7|976.7|982.4|977.4|981.6|976.6|27
1742886900000|2025-03-25 07:15:00|981.6|976.6|981.4|976.4|981.6|976.6|980.9|975.9|26
1742887200000|2025-03-25 07:20:00|981.5|976.5|980.6|975.6|981.6|976.6|980.5|975.5|31
1742887500000|2025-03-25 07:25:00|980.7|975.7|979.8|974.8|980.9|975.9|979.6|974.6|40
1742887800000|2025-03-25 07:30:00|979.7|974.7|979.9|974.9|980.4|975.4|979.6|974.6|45
1742888100000|2025-03-25 07:35:00|979.8|974.8|980.6|975.6|980.6|975.6|979.2|974.2|35
1742888400000|2025-03-25 07:40:00|980.7|975.7|979.7|974.7|980.7|975.7|979.2|974.2|32
1742888700000|2025-03-25 07:45:00|979.8|974.8|979.7|974.7|979.9|974.9|978.7|973.7|44
1742889000000|2025-03-25 07:50:00|979.8|974.8|980.6|975.6|980.9|975.9|978.9|973.9|29
1742889300000|2025-03-25 07:55:00|980.5|975.5|979.5|974.5|980.8|975.8|979.3|974.3|46
1742889600000|2025-03-25 08:00:00|979.6|974.6|979.9|974.9|980.5|975.5|979.6|974.6|60
1742889900000|2025-03-25 08:05:00|980|975|980.4|975.4|980.4|975.4|979.2|974.2|57
1742890200000|2025-03-25 08:10:00|980.1|975.1|980.2|975.2|980.9|975.9|979.4|974.4|60
1742890500000|2025-03-25 08:15:00|980.1|975.1|981|976|981.7|976.7|979.6|974.6|61
1742890800000|2025-03-25 08:20:00|980.9|975.9|982.4|977.4|982.4|977.4|980.1|975.1|49
1742891100000|2025-03-25 08:25:00|982|977|982|977|982.6|977.6|981.4|976.4|49
1742891400000|2025-03-25 08:30:00|981.8|976.8|983.4|978.4|983.8|978.8|981.5|976.5|48
1742891700000|2025-03-25 08:35:00|983.2|978.2|983.9|978.9|984|979|982.8|977.8|45
1742892000000|2025-03-25 08:40:00|984|979|985.2|980.2|985.3|980.3|983.6|978.6|43
1742892300000|2025-03-25 08:45:00|985.1|980.1|986.1|981.1|986.7|981.7|985.1|980.1|44
1742892600000|2025-03-25 08:50:00|986.2|981.2|986.4|981.4|987|982|986.1|981.1|44
1742892900000|2025-03-25 08:55:00|986.5|981.5|986.4|981.4|987|982|985.9|980.9|48
1742893200000|2025-03-25 09:00:00|986.2|981.2|986.1|981.1|986.9|981.9|985.7|980.7|63
1742893500000|2025-03-25 09:05:00|986|981|984.2|979.2|986.1|981.1|983.6|978.6|41
1742893800000|2025-03-25 09:10:00|984.4|979.4|985.4|980.4|985.5|980.5|984.3|979.3|41
1742894100000|2025-03-25 09:15:00|985.6|980.6|983.4|978.4|985.7|980.7|983.4|978.4|49
1742894400000|2025-03-25 09:20:00|983.3|978.3|983.4|978.4|983.6|978.6|982.6|977.6|54
1742894700000|2025-03-25 09:25:00|983.5|978.5|983.3|978.3|983.7|978.7|982.7|977.7|36
1742895000000|2025-03-25 09:30:00|983.4|978.4|982.9|977.9|983.5|978.5|982.9|977.9|45
1742895300000|2025-03-25 09:35:00|982.8|977.8|982.8|977.8|983.3|978.3|982.5|977.5|26
1742895600000|2025-03-25 09:40:00|982.7|977.7|983|978|983.2|978.2|981.8|976.8|36
1742895900000|2025-03-25 09:45:00|982.9|977.9|985.3|980.3|985.6|980.6|982.7|977.7|52
1742896200000|2025-03-25 09:50:00|985.2|980.2|984.3|979.3|985.2|980.2|984.3|979.3|15
1742896500000|2025-03-25 09:55:00|984.4|979.4|984.8|979.8|985.3|980.3|984|979|33
1742896800000|2025-03-25 10:00:00|984.4|979.4|984.1|979.1|984.4|979.4|984|979|31
1742897100000|2025-03-25 10:05:00|984|979|983.4|978.4|984.5|979.5|983.4|978.4|28
1742897400000|2025-03-25 10:10:00|983.3|978.3|984.6|979.6|984.6|979.6|982.7|977.7|29
1742897700000|2025-03-25 10:15:00|984.8|979.8|985.2|980.2|985.3|980.3|984.1|979.1|31
1742898000000|2025-03-25 10:20:00|985.3|980.3|985.2|980.2|985.3|980.3|984.4|979.4|38
1742898300000|2025-03-25 10:25:00|985.1|980.1|984.7|979.7|985.2|980.2|984.6|979.6|42
1742898600000|2025-03-25 10:30:00|984.8|979.8|985|980|985.5|980.5|984.6|979.6|35
1742898900000|2025-03-25 10:35:00|985.3|980.3|984.9|979.9|985.4|980.4|984.2|979.2|31
1742899200000|2025-03-25 10:40:00|985|980|986.1|981.1|986.7|981.7|985|980|39
1742899500000|2025-03-25 10:45:00|985.8|980.8|986.3|981.3|987.1|982.1|985.5|980.5|59
1742899800000|2025-03-25 10:50:00|986.4|981.4|985.5|980.5|987|982|985.5|980.5|59
1742900100000|2025-03-25 10:55:00|985.6|980.6|985.6|980.6|985.9|980.9|985.4|980.4|30
1742900400000|2025-03-25 11:00:00|985.8|980.8|984.8|979.8|985.8|980.8|984.8|979.8|34
1742900700000|2025-03-25 11:05:00|984.9|979.9|984.7|979.7|985.3|980.3|984.2|979.2|47
1742901000000|2025-03-25 11:10:00|984.6|979.6|986.6|981.6|986.7|981.7|984.3|979.3|54
1742901300000|2025-03-25 11:15:00|986.7|981.7|985.9|980.9|986.9|981.9|985.5|980.5|52
1742901600000|2025-03-25 11:20:00|986.1|981.1|985.3|980.3|986.2|981.2|985.3|980.3|48
1742901900000|2025-03-25 11:25:00|985.4|980.4|985.9|980.9|986.1|981.1|985.1|980.1|41
1742902200000|2025-03-25 11:30:00|985.8|980.8|987.1|982.1|987.3|982.3|985.8|980.8|69
1742902500000|2025-03-25 11:35:00|987.2|982.2|988|983|988|983|987.2|982.2|35
1742902800000|2025-03-25 11:40:00|987.7|982.7|988|983|988.4|983.4|987.3|982.3|26
1742903100000|2025-03-25 11:45:00|988.1|983.1|987.5|982.5|988.2|983.2|987.4|982.4|42
1742903400000|2025-03-25 11:50:00|987.4|982.4|986.8|981.8|988.3|983.3|986.8|981.8|40
1742903700000|2025-03-25 11:55:00|986.6|981.6|985.2|980.2|986.9|981.9|984.8|979.8|36
1742904000000|2025-03-25 12:00:00|985.5|980.5|985|980|987.3|982.3|985|980|54
1742904300000|2025-03-25 12:05:00|985.5|980.5|985.9|980.9|986.2|981.2|984.8|979.8|52
1742904600000|2025-03-25 12:10:00|986|981|986.1|981.1|986.5|981.5|985.7|980.7|46
1742904900000|2025-03-25 12:15:00|986.2|981.2|985.5|980.5|986.3|981.3|983.6|978.6|63
1742905200000|2025-03-25 12:20:00|985.2|980.2|985.9|980.9|985.9|980.9|984.5|979.5|61
1742905500000|2025-03-25 12:25:00|986|981|985.9|980.9|986.3|981.3|985.4|980.4|49
1742905800000|2025-03-25 12:30:00|986|981|987.7|982.7|988.9|983.9|986|981|111
1742906100000|2025-03-25 12:35:00|987.6|982.6|986.9|981.9|988.8|983.8|986.9|981.9|67
1742906400000|2025-03-25 12:40:00|986.8|981.8|986.7|981.7|987.5|982.5|986.6|981.6|54
1742906700000|2025-03-25 12:45:00|986.5|981.5|986.2|981.2|987.3|982.3|985.9|980.9|49
1742907000000|2025-03-25 12:50:00|986.1|981.1|986.4|981.4|986.4|981.4|984.7|979.7|42
1742907300000|2025-03-25 12:55:00|986.3|981.3|987.6|982.6|987.6|982.6|986.1|981.1|53
1742907600000|2025-03-25 13:00:00|987.4|982.4|986.7|981.7|987.9|982.9|986.2|981.2|98
1742907900000|2025-03-25 13:05:00|986.8|981.8|986.9|981.9|987.9|982.9|986.5|981.5|59
1742908200000|2025-03-25 13:10:00|986.8|981.8|990.5|985.5|990.6|985.6|986.7|981.7|81
1742908500000|2025-03-25 13:15:00|990.6|985.6|989|984|991|986|988.6|983.6|67
1742908800000|2025-03-25 13:20:00|988.8|983.8|990.2|985.2|990.3|985.3|988.7|983.7|53
1742909100000|2025-03-25 13:25:00|990.3|985.3|988.9|983.9|990.3|985.3|988.2|983.2|70
1742909400000|2025-03-25 13:30:00|989|984|990.3|985.3|990.6|985.6|988.9|983.9|109
1742909700000|2025-03-25 13:35:00|990.4|985.4|988.2|983.2|990.7|985.7|988.1|983.1|124
1742910000000|2025-03-25 13:40:00|988.3|983.3|988.3|983.3|989.4|984.4|988.1|983.1|93
1742910300000|2025-03-25 13:45:00|988.4|983.4|989.7|984.7|990.3|985.3|988.1|983.1|74
1742910600000|2025-03-25 13:50:00|989.8|984.8|990.2|985.2|991.3|986.3|989.5|984.5|69
1742910900000|2025-03-25 13:55:00|990.1|985.1|989.2|984.2|990.5|985.5|989.1|984.1|71
1742911200000|2025-03-25 14:00:00|989.3|984.3|989.4|984.4|990.1|985.1|987.6|982.6|109
1742911500000|2025-03-25 14:05:00|989.5|984.5|990.9|985.9|991.2|986.2|989.1|984.1|131
1742911800000|2025-03-25 14:10:00|991.1|986.1|988.7|983.7|991.6|986.6|988.6|983.6|111
1742912100000|2025-03-25 14:15:00|988.8|983.8|988|983|989.4|984.4|986.3|981.3|87
1742912400000|2025-03-25 14:20:00|988.2|983.2|987|982|988.2|983.2|986.7|981.7|71
1742912700000|2025-03-25 14:25:00|986.9|981.9|987.4|982.4|987.4|982.4|986|981|59
1742913000000|2025-03-25 14:30:00|987.3|982.3|988|983|988.5|983.5|986.4|981.4|80
1742913300000|2025-03-25 14:35:00|987.9|982.9|990|985|990|985|987.9|982.9|69
1742913600000|2025-03-25 14:40:00|990.1|985.1|989.6|984.6|990.9|985.9|989.6|984.6|67
1742913900000|2025-03-25 14:45:00|989.5|984.5|988.1|983.1|989.6|984.6|988.1|983.1|49
1742914200000|2025-03-25 14:50:00|987.9|982.9|988.2|983.2|988.4|983.4|987.4|982.4|43
1742914500000|2025-03-25 14:55:00|988.3|983.3|989.4|984.4|990|985|988.2|983.2|59
1742914800000|2025-03-25 15:00:00|989.3|984.3|988.7|983.7|990.1|985.1|988|983|81
1742915100000|2025-03-25 15:05:00|988.8|983.8|989.2|984.2|990.1|985.1|988.6|983.6|66
1742915400000|2025-03-25 15:10:00|989.1|984.1|988.9|983.9|991.4|984.2|988.2|980.2|72
1742915700000|2025-03-25 15:15:00|988.8|983.8|987.2|982.2|988.8|983.8|987.2|982.2|54
1742916000000|2025-03-25 15:20:00|987.3|982.3|987.7|982.7|987.7|982.7|986.5|981.5|42
1742916300000|2025-03-25 15:25:00|987.9|982.9|988.7|983.7|988.7|983.7|987.6|982.6|55
1742916600000|2025-03-25 15:30:00|988.8|983.8|988.1|983.1|988.8|983.8|987.2|982.2|67
1742916900000|2025-03-25 15:35:00|988|983|988.2|983.2|988.4|983.4|987.4|982.4|42
1742917200000|2025-03-25 15:40:00|988.3|983.3|989.5|984.5|989.5|984.5|987.7|982.7|48
1742917500000|2025-03-25 15:45:00|989.4|984.4|988.1|983.1|989.4|984.4|987.9|982.9|45
1742917800000|2025-03-25 15:50:00|988|983|987.4|982.4|988.4|983.4|987|982|29
1742918100000|2025-03-25 15:55:00|987.6|982.6|987.6|982.6|988|983|987.4|982.4|25
1742918400000|2025-03-25 16:00:00|987.7|982.7|988.2|983.2|988.6|983.6|987.5|982.5|50
1742918700000|2025-03-25 16:05:00|987.9|982.9|988|983|988|983|987.1|982.1|36
1742919000000|2025-03-25 16:10:00|987.9|982.9|988|983|988.2|983.2|987.2|982.2|35
1742919300000|2025-03-25 16:15:00|987.8|982.8|987.4|982.4|987.8|982.8|986.4|981.4|42
1742919600000|2025-03-25 16:20:00|987.1|982.1|986.9|981.9|987.9|982.9|986.8|981.8|38
1742919900000|2025-03-25 16:25:00|986.7|981.7|986|981|986.9|981.9|985.7|980.7|47
1742920200000|2025-03-25 16:30:00|986.1|981.1|986.3|981.3|986.4|981.4|985.2|980.2|39
1742920500000|2025-03-25 16:35:00|986.4|981.4|985.4|980.4|986.4|981.4|984.8|979.8|42
1742920800000|2025-03-25 16:40:00|985.5|980.5|985.1|980.1|985.6|980.6|984.9|979.9|35
1742921100000|2025-03-25 16:45:00|985|980|986.4|981.4|987.1|982.1|985|980|37
1742921400000|2025-03-25 16:50:00|986.5|981.5|985.6|980.6|986.8|981.8|985.4|980.4|36
1742921700000|2025-03-25 16:55:00|985.5|980.5|985.7|980.7|986|981|985.2|980.2|29
1742922000000|2025-03-25 17:00:00|985.8|980.8|984.8|979.8|986|981|984.4|979.4|61
1742922300000|2025-03-25 17:05:00|984.9|979.9|984.4|979.4|985|980|983.8|978.8|30
1742922600000|2025-03-25 17:10:00|984.3|979.3|984.2|979.2|984.5|979.5|984|979|23
1742922900000|2025-03-25 17:15:00|984.4|979.4|985.3|980.3|985.4|980.4|984.4|979.4|38
1742923200000|2025-03-25 17:20:00|985.2|980.2|985|980|985.6|980.6|984.6|979.6|38
1742923500000|2025-03-25 17:25:00|984.9|979.9|983.9|978.9|985.1|980.1|983.7|978.7|36
1742923800000|2025-03-25 17:30:00|984|979|984.2|979.2|984.2|979.2|983.3|978.3|44
1742924100000|2025-03-25 17:35:00|984.1|979.1|984.1|979.1|984.5|979.5|983.9|978.9|17
1742924400000|2025-03-25 17:40:00|984.2|979.2|984.7|979.7|984.7|979.7|984.2|979.2|13
1742924700000|2025-03-25 17:45:00|984.5|979.5|984.5|979.5|984.9|979.9|984.5|979.5|16
1742925000000|2025-03-25 17:50:00|984.6|979.6|985|980|985|980|984.6|979.6|15
1742925300000|2025-03-25 17:55:00|984.9|979.9|984.2|979.2|985.1|980.1|984.2|979.2|16
1742925600000|2025-03-25 18:00:00|984.3|979.3|984.7|979.7|985.1|980.1|984.3|979.3|14
1742925900000|2025-03-25 18:05:00|984.8|979.8|985.1|980.1|985.1|980.1|984.3|979.3|24
1742926200000|2025-03-25 18:10:00|985.2|980.2|985.5|980.5|985.9|980.9|985.2|980.2|20
1742926500000|2025-03-25 18:15:00|985.3|980.3|984.8|979.8|985.3|980.3|984.8|979.8|13
1742926800000|2025-03-25 18:20:00|984.7|979.7|984.5|979.5|984.7|979.7|984.3|979.3|13
1742927100000|2025-03-25 18:25:00|984.4|979.4|983.9|978.9|984.4|979.4|983.6|978.6|22
1742927400000|2025-03-25 18:30:00|984.1|979.1|983.3|978.3|984.2|979.2|982.8|977.8|20
1742927700000|2025-03-25 18:35:00|983.4|978.4|982.4|977.4|983.5|978.5|982.4|977.4|19
1742928000000|2025-03-25 18:40:00|982.2|977.2|982|977|982.5|977.5|982|977|17
1742928300000|2025-03-25 18:45:00|981.9|976.9|982.6|977.6|982.8|977.8|981.8|976.8|20
1742928600000|2025-03-25 18:50:00|982.5|977.5|982.7|977.7|982.8|977.8|982.5|977.5|13
1742928900000|2025-03-25 18:55:00|982.6|977.6|982.4|977.4|983|978|982.4|977.4|17
1742929200000|2025-03-25 19:00:00|982.3|977.3|982.9|977.9|982.9|977.9|982.2|977.2|12
1742929500000|2025-03-25 19:05:00|982.8|977.8|983.3|978.3|983.3|978.3|982.8|977.8|8
1742929800000|2025-03-25 19:10:00|983.4|978.4|982.5|977.5|983.4|978.4|982.5|977.5|13
1742930100000|2025-03-25 19:15:00|982.7|977.7|982.6|977.6|982.8|977.8|982.4|977.4|12
1742930400000|2025-03-25 19:20:00|982.4|977.4|982.3|977.3|982.6|977.6|982.3|977.3|8
1742930700000|2025-03-25 19:25:00|982.5|977.5|982.6|977.6|982.6|977.6|982.2|977.2|10
1742931000000|2025-03-25 19:30:00|982.7|977.7|983.3|978.3|983.3|978.3|982.7|977.7|9
1742931300000|2025-03-25 19:35:00|983.5|978.5|983.3|978.3|983.5|978.5|983|978|20
1742931600000|2025-03-25 19:40:00|983.2|978.2|983.1|978.1|983.5|978.5|983.1|978.1|10
1742931900000|2025-03-25 19:45:00|983.3|978.3|983.1|978.1|983.3|978.3|982.9|977.9|8
1742932200000|2025-03-25 19:50:00|983|978|982.7|977.7|983|978|982.6|977.6|16
1742932500000|2025-03-25 19:55:00|982.6|977.6|982.8|977.8|982.8|977.8|982.4|977.4|16
1742932800000|2025-03-25 20:00:00|982.9|977.9|982.7|977.7|982.9|977.9|982.4|977.4|12
1742933100000|2025-03-25 20:05:00|982.6|977.6|983|978|983|978|982.5|977.5|9
1742933400000|2025-03-25 20:10:00|983.1|978.1|983.2|978.2|983.3|978.3|983.1|978.1|6
1742933700000|2025-03-25 20:15:00|983.3|978.3|983.3|978.3|983.5|978.5|983.3|978.3|4
1742934000000|2025-03-25 20:20:00|983.4|978.4|983.6|978.6|983.6|978.6|983.4|978.4|2
1742934300000|2025-03-25 20:25:00|983.7|978.7|983.7|978.7|983.7|978.7|983.7|978.7|1
1742934600000|2025-03-25 20:30:00|983.8|978.8|983.9|978.9|983.9|978.9|983.6|978.6|9
1742934900000|2025-03-25 20:35:00|984|979|983.9|978.9|984|979|983.8|978.8|8
1742935200000|2025-03-25 20:40:00|983.8|978.8|983.8|978.8|983.9|978.9|983.8|978.8|3
1742935500000|2025-03-25 20:45:00|983.7|978.7|983.5|978.5|984|979|983.5|978.5|10
1742935800000|2025-03-25 20:50:00|983.4|978.4|982.4|977.4|983.4|978.4|982.4|977.4|16
1742936100000|2025-03-25 20:55:00|982.5|977.5|983.4|978.4|983.4|978.4|982.5|977.5|7
1742940000000|2025-03-25 22:00:00|983.5|978.5|983.7|978.7|983.8|978.8|983.4|978.4|8
1742940300000|2025-03-25 22:05:00|983.6|978.6|983.4|978.4|983.6|978.6|983.4|978.4|3
1742940600000|2025-03-25 22:10:00|983.3|978.3|983.2|978.2|983.3|978.3|983.2|978.2|2
1742940900000|2025-03-25 22:15:00|983|978|982.5|977.5|983.1|978.1|982.4|977.4|9
1742941200000|2025-03-25 22:20:00|982.6|977.6|982.8|977.8|982.8|977.8|982.6|977.6|3
1742941500000|2025-03-25 22:25:00|982.7|977.7|982.8|977.8|982.9|977.9|982.7|977.7|3
1742941800000|2025-03-25 22:30:00|982.7|977.7|982.6|977.6|982.7|977.7|982.5|977.5|4
1742942100000|2025-03-25 22:35:00|982.8|977.8|982.7|977.7|982.8|977.8|982.6|977.6|6
1742942400000|2025-03-25 22:40:00|982.8|977.8|982.8|977.8|982.8|977.8|982.8|977.8|1
1742942700000|2025-03-25 22:45:00|982.7|977.7|982.8|977.8|982.8|977.8|982.7|977.7|2
1742943000000|2025-03-25 22:50:00|982.9|977.9|983.2|978.2|983.3|978.3|982.9|977.9|5
1742943300000|2025-03-25 22:55:00|983.3|978.3|983|978|983.3|978.3|982.9|977.9|7
1742943600000|2025-03-25 23:00:00|982.9|977.9|982.7|977.7|983|978|982.7|977.7|11
1742943900000|2025-03-25 23:05:00|982.8|977.8|982.8|977.8|982.8|977.8|982.5|977.5|8
1742944200000|2025-03-25 23:10:00|982.9|977.9|982.9|977.9|982.9|977.9|982.6|977.6|6
1742944500000|2025-03-25 23:15:00|982.7|977.7|982.7|977.7|982.9|977.9|982.6|977.6|7
1742944800000|2025-03-25 23:20:00|982.6|977.6|982.6|977.6|982.8|977.8|982.6|977.6|3
1742945100000|2025-03-25 23:25:00|982.5|977.5|982.6|977.6|982.6|977.6|982.5|977.5|2
1742945400000|2025-03-25 23:30:00|982.5|977.5|982.7|977.7|982.7|977.7|982.5|977.5|5
1742945700000|2025-03-25 23:35:00|982.6|977.6|982.6|977.6|982.7|977.7|982.4|977.4|8
1742946000000|2025-03-25 23:40:00|982.5|977.5|982.5|977.5|982.5|977.5|982.5|977.5|1
1742946300000|2025-03-25 23:45:00|982.4|977.4|982.4|977.4|982.5|977.5|982.4|977.4|3
1742946600000|2025-03-25 23:50:00|982.5|977.5|982.6|977.6|982.6|977.6|982.5|977.5|2
1742946900000|2025-03-25 23:55:00|982.5|977.5|982.6|977.6|982.6|977.6|982.5|977.5|2
1742947200000|2025-03-26 00:00:00|982.4|977.4|981.6|976.6|982.4|977.4|981.6|976.6|10
1742947500000|2025-03-26 00:05:00|981.5|976.5|981.9|976.9|982.5|977.5|981.5|976.5|13
1742947800000|2025-03-26 00:10:00|982|977|982.7|977.7|982.7|977.7|981.9|976.9|10
1742948100000|2025-03-26 00:15:00|982.8|977.8|982.3|977.3|982.9|977.9|982.3|977.3|14
1742948400000|2025-03-26 00:20:00|982.4|977.4|982.1|977.1|982.5|977.5|981.9|976.9|8
1742948700000|2025-03-26 00:25:00|982|977|981.9|976.9|982|977|981.6|976.6|11
1742949000000|2025-03-26 00:30:00|981.4|976.4|981.9|976.9|982|977|981.3|976.3|17
1742949300000|2025-03-26 00:35:00|981.8|976.8|981.2|976.2|981.8|976.8|981.1|976.1|14
1742949600000|2025-03-26 00:40:00|981.4|976.4|981.4|976.4|981.4|976.4|981.2|976.2|8
1742949900000|2025-03-26 00:45:00|981.5|976.5|981.4|976.4|981.6|976.6|981.4|976.4|7
1742950200000|2025-03-26 00:50:00|981.5|976.5|981.4|976.4|981.8|976.8|981.4|976.4|9
1742950500000|2025-03-26 00:55:00|981.3|976.3|981.2|976.2|981.5|976.5|981|976|9
1742950800000|2025-03-26 01:00:00|981.1|976.1|980.9|975.9|981.5|976.5|980.8|975.8|26
1742951100000|2025-03-26 01:05:00|981|976|980.7|975.7|981|976|980.5|975.5|19
1742951400000|2025-03-26 01:10:00|980.8|975.8|982.4|977.4|982.4|977.4|980.7|975.7|22
1742951700000|2025-03-26 01:15:00|982.6|977.6|984|979|985.5|980.5|982.6|977.6|81
1742952000000|2025-03-26 01:20:00|984.1|979.1|983.8|978.8|984.1|979.1|982.9|977.9|52
1742952300000|2025-03-26 01:25:00|984|979|984|979|984.9|979.9|983.2|978.2|61
1742952600000|2025-03-26 01:30:00|983.9|978.9|984.5|979.5|985.1|980.1|983.8|978.8|32
1742952900000|2025-03-26 01:35:00|984.6|979.6|984|979|984.8|979.8|983.9|978.9|31
1742953200000|2025-03-26 01:40:00|983.9|978.9|984.3|979.3|984.4|979.4|983.8|978.8|21
1742953500000|2025-03-26 01:45:00|984.4|979.4|983.6|978.6|984.6|979.6|983.5|978.5|42
1742953800000|2025-03-26 01:50:00|983.4|978.4|983.3|978.3|983.5|978.5|982.9|977.9|28
1742954100000|2025-03-26 01:55:00|983.4|978.4|983.3|978.3|983.8|978.8|983.3|978.3|16
1742954400000|2025-03-26 02:00:00|983.4|978.4|981.8|976.8|983.6|978.6|981.7|976.7|48
1742954700000|2025-03-26 02:05:00|981.9|976.9|981.9|976.9|982.1|977.1|981.7|976.7|20
1742955000000|2025-03-26 02:10:00|981.8|976.8|982.1|977.1|982.2|977.2|981.7|976.7|18
1742955300000|2025-03-26 02:15:00|982.2|977.2|982.8|977.8|982.8|977.8|982.1|977.1|16
1742955600000|2025-03-26 02:20:00|982.9|977.9|982.7|977.7|983.1|978.1|982.7|977.7|17
1742955900000|2025-03-26 02:25:00|982.5|977.5|983.4|978.4|983.4|978.4|982.4|977.4|14
1742956200000|2025-03-26 02:30:00|983.3|978.3|983.7|978.7|983.8|978.8|983|978|23
1742956500000|2025-03-26 02:35:00|983.8|978.8|985|980|985.1|980.1|983.7|978.7|22
1742956800000|2025-03-26 02:40:00|985.1|980.1|984.7|979.7|985.1|980.1|984.1|979.1|32
1742957100000|2025-03-26 02:45:00|984.8|979.8|984.4|979.4|985|980|984.4|979.4|28
1742957400000|2025-03-26 02:50:00|984.5|979.5|985.1|980.1|985.3|980.3|984.5|979.5|18
1742957700000|2025-03-26 02:55:00|985|980|984.7|979.7|985|980|984.5|979.5|20
1742958000000|2025-03-26 03:00:00|984.6|979.6|983.8|978.8|984.7|979.7|983.4|978.4|21
1742958300000|2025-03-26 03:05:00|983.7|978.7|983.7|978.7|984|979|983.4|978.4|14
1742958600000|2025-03-26 03:10:00|983.6|978.6|983.3|978.3|983.7|978.7|983.1|978.1|15
1742958900000|2025-03-26 03:15:00|983.1|978.1|982.5|977.5|983.3|978.3|982.5|977.5|14
1742959200000|2025-03-26 03:20:00|982.6|977.6|982.1|977.1|982.7|977.7|981.9|976.9|22
1742959500000|2025-03-26 03:25:00|982.2|977.2|981.2|976.2|982.2|977.2|981.1|976.1|21
1742959800000|2025-03-26 03:30:00|981.3|976.3|981.6|976.6|981.6|976.6|981.1|976.1|14
1742960100000|2025-03-26 03:35:00|981.3|976.3|981.4|976.4|981.5|976.5|981.2|976.2|15
1742960400000|2025-03-26 03:40:00|981.6|976.6|981.8|976.8|981.8|976.8|981.3|976.3|14
1742960700000|2025-03-26 03:45:00|981.7|976.7|981.3|976.3|981.7|976.7|981.2|976.2|8
1742961000000|2025-03-26 03:50:00|981.4|976.4|982.1|977.1|982.2|977.2|981.2|976.2|13
1742961300000|2025-03-26 03:55:00|982|977|982.4|977.4|982.4|977.4|982|977|6
1742961600000|2025-03-26 04:00:00|982.5|977.5|982|977|982.5|977.5|981.9|976.9|6
1742961900000|2025-03-26 04:05:00|981.6|976.6|981.7|976.7|981.9|976.9|981.6|976.6|5
1742962200000|2025-03-26 04:10:00|981.9|976.9|981.3|976.3|981.9|976.9|981.3|976.3|9
1742962500000|2025-03-26 04:15:00|981.2|976.2|981.5|976.5|981.7|976.7|980.9|975.9|15
1742962800000|2025-03-26 04:20:00|981.3|976.3|981.1|976.1|981.3|976.3|981|976|5
1742963100000|2025-03-26 04:25:00|981|976|980.8|975.8|981.1|976.1|980.8|975.8|5
1742963400000|2025-03-26 04:30:00|980.9|975.9|980.6|975.6|981|976|980.5|975.5|8
1742963700000|2025-03-26 04:35:00|980.7|975.7|980.8|975.8|980.8|975.8|980.6|975.6|8
1742964000000|2025-03-26 04:40:00|980.7|975.7|980.6|975.6|980.9|975.9|980.6|975.6|8
1742964300000|2025-03-26 04:45:00|980.4|975.4|980.6|975.6|980.7|975.7|980.4|975.4|5
1742964600000|2025-03-26 04:50:00|980.7|975.7|980.4|975.4|981.1|976.1|980.4|975.4|9
1742964900000|2025-03-26 04:55:00|980.3|975.3|980.1|975.1|980.3|975.3|979.9|974.9|8
1742965200000|2025-03-26 05:00:00|980|975|980.1|975.1|980.1|975.1|979.4|974.4|15
1742965500000|2025-03-26 05:05:00|980|975|979.7|974.7|980.2|975.2|979.4|974.4|15
1742965800000|2025-03-26 05:10:00|979.8|974.8|979.5|974.5|979.8|974.8|979.4|974.4|10
1742966100000|2025-03-26 05:15:00|979.6|974.6|979.5|974.5|979.7|974.7|979.5|974.5|6
1742966400000|2025-03-26 05:20:00|979.4|974.4|979.5|974.5|979.5|974.5|979.3|974.3|10
1742966700000|2025-03-26 05:25:00|979.6|974.6|979.2|974.2|979.7|974.7|978.8|973.8|18
1742967000000|2025-03-26 05:30:00|979|974|979.1|974.1|979.4|974.4|979|974|29
1742967300000|2025-03-26 05:35:00|979|974|979.3|974.3|979.3|974.3|979|974|7
1742967600000|2025-03-26 05:40:00|979.2|974.2|979.7|974.7|979.8|974.8|979.2|974.2|13
1742967900000|2025-03-26 05:45:00|979.6|974.6|978.9|973.9|979.8|974.8|978.9|973.9|24
1742968200000|2025-03-26 05:50:00|979|974|979.6|974.6|979.6|974.6|978.8|973.8|15
1742968500000|2025-03-26 05:55:00|979.7|974.7|979.8|974.8|979.9|974.9|979.4|974.4|18
1742968800000|2025-03-26 06:00:00|979.9|974.9|980.5|975.5|980.8|975.8|979.8|974.8|31
1742969100000|2025-03-26 06:05:00|980.6|975.6|980.5|975.5|981.1|976.1|980.3|975.3|24
1742969400000|2025-03-26 06:10:00|980.6|975.6|980.5|975.5|980.6|975.6|980|975|24
1742969700000|2025-03-26 06:15:00|980.3|975.3|980.2|975.2|980.7|975.7|980.1|975.1|31
1742970000000|2025-03-26 06:20:00|980|975|980.9|975.9|981|976|980|975|14
1742970300000|2025-03-26 06:25:00|981.2|976.2|981.7|976.7|981.8|976.8|981.1|976.1|14
1742970600000|2025-03-26 06:30:00|981.6|976.6|981|976|981.7|976.7|980.6|975.6|27
1742970900000|2025-03-26 06:35:00|981.1|976.1|981.3|976.3|981.8|976.8|981.1|976.1|22
1742971200000|2025-03-26 06:40:00|981.2|976.2|980.9|975.9|981.2|976.2|980.9|975.9|12
1742971500000|2025-03-26 06:45:00|980.8|975.8|981.5|976.5|981.5|976.5|980.7|975.7|20
1742971800000|2025-03-26 06:50:00|981.6|976.6|980.8|975.8|981.7|976.7|980.8|975.8|18
1742972100000|2025-03-26 06:55:00|980.9|975.9|981.3|976.3|981.7|976.7|980.9|975.9|26
1742972400000|2025-03-26 07:00:00|981.2|976.2|979.9|974.9|981.2|976.2|979.6|974.6|115
1742972700000|2025-03-26 07:05:00|980|975|981.6|976.6|981.7|976.7|979.9|974.9|52
1742973000000|2025-03-26 07:10:00|981.7|976.7|981.1|976.1|982|977|980.8|975.8|46
1742973300000|2025-03-26 07:15:00|981|976|981.3|976.3|981.7|976.7|980.8|975.8|27
1742973600000|2025-03-26 07:20:00|981.5|976.5|980.6|975.6|981.5|976.5|980.4|975.4|55
1742973900000|2025-03-26 07:25:00|980.7|975.7|980.7|975.7|980.7|975.7|980.2|975.2|39
1742974200000|2025-03-26 07:30:00|980.6|975.6|980.7|975.7|981.5|976.5|980.4|975.4|29
1742974500000|2025-03-26 07:35:00|980.6|975.6|980.7|975.7|981.2|976.2|980.4|975.4|36
1742974800000|2025-03-26 07:40:00|980.8|975.8|981.3|976.3|981.8|976.8|980.7|975.7|31
1742975100000|2025-03-26 07:45:00|981.4|976.4|981.1|976.1|982.3|977.3|981.1|976.1|59
1742975400000|2025-03-26 07:50:00|981|976|981|976|981.7|976.7|980.8|975.8|48
1742975700000|2025-03-26 07:55:00|980.9|975.9|979.8|974.8|981|976|979.6|974.6|54
1742976000000|2025-03-26 08:00:00|980.1|975.1|980.5|975.5|980.7|975.7|979.4|974.4|46
1742976300000|2025-03-26 08:05:00|980.4|975.4|980.8|975.8|980.9|975.9|979.6|974.6|41
1742976600000|2025-03-26 08:10:00|980.7|975.7|979.3|974.3|981|976|979.3|974.3|29
1742976900000|2025-03-26 08:15:00|979.4|974.4|979.8|974.8|980|975|978.8|973.8|40
1742977200000|2025-03-26 08:20:00|979.6|974.6|980.3|975.3|980.9|975.9|979.6|974.6|33
1742977500000|2025-03-26 08:25:00|980.4|975.4|982.2|977.2|982.2|977.2|980|975|39
1742977800000|2025-03-26 08:30:00|982|977|982.3|977.3|982.3|977.3|981.5|976.5|29
1742978100000|2025-03-26 08:35:00|982.1|977.1|981.8|976.8|982.3|977.3|981.7|976.7|24
1742978400000|2025-03-26 08:40:00|981.5|976.5|981.4|976.4|982.3|977.3|981.4|976.4|28
1742978700000|2025-03-26 08:45:00|981.3|976.3|980.7|975.7|981.3|976.3|980.2|975.2|25
1742979000000|2025-03-26 08:50:00|980.6|975.6|980.2|975.2|980.6|975.6|979.9|974.9|29
1742979300000|2025-03-26 08:55:00|980.3|975.3|980.7|975.7|980.8|975.8|980.1|975.1|25
1742979600000|2025-03-26 09:00:00|981|976|980.8|975.8|981|976|979.8|974.8|47
1742979900000|2025-03-26 09:05:00|980.6|975.6|980.9|975.9|980.9|975.9|980.6|975.6|20
1742980200000|2025-03-26 09:10:00|981|976|980.7|975.7|981.5|976.5|980.7|975.7|24
1742980500000|2025-03-26 09:15:00|980.8|975.8|980.2|975.2|980.9|975.9|980.2|975.2|16
1742980800000|2025-03-26 09:20:00|980|975|979.5|974.5|980|975|979.4|974.4|12
1742981100000|2025-03-26 09:25:00|979.4|974.4|979.5|974.5|980|975|979.4|974.4|12
1742981400000|2025-03-26 09:30:00|979.4|974.4|979.5|974.5|979.6|974.6|979.1|974.1|22
1742981700000|2025-03-26 09:35:00|979.2|974.2|980.1|975.1|980.6|975.6|979.2|974.2|29
1742982000000|2025-03-26 09:40:00|979.9|974.9|980.2|975.2|980.4|975.4|979.7|974.7|24
1742982300000|2025-03-26 09:45:00|979.9|974.9|980.1|975.1|980.4|975.4|979.5|974.5|25
1742982600000|2025-03-26 09:50:00|980.2|975.2|980.3|975.3|980.3|975.3|979.8|974.8|13
1742982900000|2025-03-26 09:55:00|980.2|975.2|979.7|974.7|980.3|975.3|979.7|974.7|8
1742983200000|2025-03-26 10:00:00|979.5|974.5|979.8|974.8|979.8|974.8|979.3|974.3|11
1742983500000|2025-03-26 10:05:00|980|975|980.2|975.2|980.7|975.7|980|975|25
1742983800000|2025-03-26 10:10:00|980.3|975.3|980.5|975.5|980.7|975.7|979.8|974.8|13
1742984100000|2025-03-26 10:15:00|980.3|975.3|980.7|975.7|981|976|980.3|975.3|22
1742984400000|2025-03-26 10:20:00|980.8|975.8|980.5|975.5|981.3|976.3|980.3|975.3|25
1742984700000|2025-03-26 10:25:00|980.4|975.4|980.3|975.3|980.8|975.8|980.3|975.3|14
1742985000000|2025-03-26 10:30:00|980.2|975.2|979.8|974.8|980.7|975.7|979.8|974.8|22
1742985300000|2025-03-26 10:35:00|979.6|974.6|980.1|975.1|980.3|975.3|979.5|974.5|17
1742985600000|2025-03-26 10:40:00|980.3|975.3|979.9|974.9|980.7|975.7|979.8|974.8|24
1742985900000|2025-03-26 10:45:00|980|975|980.5|975.5|980.9|975.9|980|975|25
1742986200000|2025-03-26 10:50:00|980.4|975.4|980.6|975.6|980.8|975.8|980.2|975.2|20
1742986500000|2025-03-26 10:55:00|980.5|975.5|981.7|976.7|982|977|980.5|975.5|25
1742986800000|2025-03-26 11:00:00|981.6|976.6|981.8|976.8|982.4|977.4|981.6|976.6|23
1742987100000|2025-03-26 11:05:00|981.7|976.7|982.3|977.3|982.3|977.3|981.5|976.5|14
1742987400000|2025-03-26 11:10:00|982.5|977.5|982.6|977.6|982.8|977.8|982.3|977.3|17
1742987700000|2025-03-26 11:15:00|982.7|977.7|984.9|975.1|985.2|977.8|982.5|975.1|15
1742988000000|2025-03-26 11:20:00|985|975.2|979.4|974.4|985|975.2|979.4|972.8|50
1742988300000|2025-03-26 11:25:00|979.3|974.3|979|974|979.3|974.3|978.6|973.6|20
1742988600000|2025-03-26 11:30:00|978.7|973.7|978|973|978.7|973.7|977.8|972.8|17
1742988900000|2025-03-26 11:35:00|978.2|973.2|978.7|973.7|978.7|973.7|977.8|972.8|22
1742989200000|2025-03-26 11:40:00|978.5|973.5|978.9|973.9|978.9|973.9|978.4|973.4|22
1742989500000|2025-03-26 11:45:00|978.8|973.8|980|975|980.1|975.1|978.8|973.8|37
1742989800000|2025-03-26 11:50:00|979.8|974.8|979.4|974.4|980.2|975.2|979.3|974.3|19
1742990100000|2025-03-26 11:55:00|979.5|974.5|981.1|976.1|981.3|976.3|979.4|974.4|35
1742990400000|2025-03-26 12:00:00|981|976|979.7|974.7|981|976|979.4|974.4|45
1742990700000|2025-03-26 12:05:00|979.4|974.4|979.2|974.2|979.8|974.8|978.7|973.7|45
1742991000000|2025-03-26 12:10:00|979.1|974.1|981.2|976.2|981.3|976.3|979.1|974.1|22
1742991300000|2025-03-26 12:15:00|981.4|976.4|980.9|975.9|981.4|976.4|980.6|975.6|18
1742991600000|2025-03-26 12:20:00|980.8|975.8|981.8|976.8|981.8|976.8|980.8|975.8|32
1742991900000|2025-03-26 12:25:00|982|977|982.8|977.8|983.3|978.3|982|977|24
1742992200000|2025-03-26 12:30:00|982.7|977.7|984.4|979.4|986|981|982.5|977.5|67
1742992500000|2025-03-26 12:35:00|984.7|979.7|983.9|978.9|985.4|980.4|983.8|978.8|56
1742992800000|2025-03-26 12:40:00|984.3|979.3|985|980|985|980|983.6|978.6|58
1742993100000|2025-03-26 12:45:00|985.1|980.1|985.1|980.1|985.2|980.2|984.3|979.3|40
1742993400000|2025-03-26 12:50:00|985|980|984|979|985.1|980.1|983.6|978.6|39
1742993700000|2025-03-26 12:55:00|984.1|979.1|984.1|979.1|984.2|979.2|983.3|978.3|27
1742994000000|2025-03-26 13:00:00|984.2|979.2|985.1|980.1|985.4|980.4|983.9|978.9|73
1742994300000|2025-03-26 13:05:00|985.2|980.2|984.7|979.7|985.4|980.4|984.3|979.3|54
1742994600000|2025-03-26 13:10:00|984.6|979.6|986.4|981.4|986.5|981.5|984.3|979.3|69
1742994900000|2025-03-26 13:15:00|986.5|981.5|987.5|982.5|988.5|983.5|985.9|980.9|71
1742995200000|2025-03-26 13:20:00|987.6|982.6|985.2|980.2|988|983|985.2|980.2|72
1742995500000|2025-03-26 13:25:00|985.4|980.4|985.2|980.2|986.3|981.3|985.1|980.1|47
1742995800000|2025-03-26 13:30:00|985.5|980.5|984|979|986|981|983.8|978.8|69
1742996100000|2025-03-26 13:35:00|983.9|978.9|983.1|978.1|984.2|979.2|983.1|978.1|71
1742996400000|2025-03-26 13:40:00|983.2|978.2|981.4|976.4|983.3|978.3|981.4|976.4|72
1742996700000|2025-03-26 13:45:00|981.5|976.5|980.4|975.4|981.6|976.6|979.7|974.7|90
1742997000000|2025-03-26 13:50:00|980.1|975.1|980.6|975.6|980.8|975.8|979.4|974.4|68
1742997300000|2025-03-26 13:55:00|980.7|975.7|979.3|974.3|980.9|975.9|979|974|95
1742997600000|2025-03-26 14:00:00|979.4|974.4|981.1|976.1|981.3|976.3|979.3|974.3|83
1742997900000|2025-03-26 14:05:00|981.2|976.2|981|976|982.9|977.9|980.8|975.8|90
1742998200000|2025-03-26 14:10:00|981.1|976.1|982.8|977.8|982.9|977.9|980.8|975.8|66
1742998500000|2025-03-26 14:15:00|982.9|977.9|981.9|976.9|983.4|978.4|981.5|976.5|69
1742998800000|2025-03-26 14:20:00|981.7|976.7|980.7|975.7|982.3|977.3|980.5|975.5|73
1742999100000|2025-03-26 14:25:00|980.8|975.8|982.2|977.2|982.3|977.3|980.8|975.8|79
1742999400000|2025-03-26 14:30:00|982.1|977.1|982.8|977.8|983.2|978.2|981.6|976.6|88
1742999700000|2025-03-26 14:35:00|982.9|977.9|983.1|978.1|983.9|978.9|982.7|977.7|43
1743000000000|2025-03-26 14:40:00|982.9|977.9|983.1|978.1|983.5|978.5|981.9|976.9|57
1743000300000|2025-03-26 14:45:00|983|978|982.4|977.4|983.4|978.4|982.4|977.4|38
1743000600000|2025-03-26 14:50:00|982.5|977.5|982.9|977.9|982.9|977.9|981.7|976.7|44
1743000900000|2025-03-26 14:55:00|982.8|977.8|981.5|976.5|983.2|978.2|981.3|976.3|55
1743001200000|2025-03-26 15:00:00|981.6|976.6|981.9|976.9|982.1|977.1|981.1|976.1|56
1743001500000|2025-03-26 15:05:00|982|977|982.7|977.7|983.1|978.1|981.3|976.3|56
1743001800000|2025-03-26 15:10:00|982.6|977.6|983.6|978.6|983.7|978.7|982|977|45
1743002100000|2025-03-26 15:15:00|983.5|978.5|982.7|977.7|983.6|978.6|982.7|977.7|41
1743002400000|2025-03-26 15:20:00|982.6|977.6|981.6|976.6|982.9|977.9|981.4|976.4|50
1743002700000|2025-03-26 15:25:00|981.5|976.5|981.5|976.5|981.6|976.6|981|976|44
1743003000000|2025-03-26 15:30:00|981.6|976.6|982.3|977.3|983.3|978.3|981.6|976.6|50
1743003300000|2025-03-26 15:35:00|982.4|977.4|984.1|979.1|984.2|979.2|982.4|977.4|53
1743003600000|2025-03-26 15:40:00|983.9|978.9|983.9|978.9|984.2|979.2|983|978|34
1743003900000|2025-03-26 15:45:00|984|979|983.9|978.9|984.2|979.2|983.7|978.7|28
1743004200000|2025-03-26 15:50:00|984|979|983.3|978.3|984|979|982.8|977.8|43
1743004500000|2025-03-26 15:55:00|983.2|978.2|983.1|978.1|983.4|978.4|982.1|977.1|50
1743004800000|2025-03-26 16:00:00|983|978|982.5|977.5|983.1|978.1|982.3|977.3|41
1743005100000|2025-03-26 16:05:00|982.6|977.6|982.2|977.2|982.6|977.6|981.7|976.7|36
1743005400000|2025-03-26 16:10:00|982.1|977.1|981.5|976.5|982.2|977.2|981.3|976.3|26
1743005700000|2025-03-26 16:15:00|981.6|976.6|981.3|976.3|981.7|976.7|980.8|975.8|35
1743006000000|2025-03-26 16:20:00|981.4|976.4|981.7|976.7|981.7|976.7|981.1|976.1|26
1743006300000|2025-03-26 16:25:00|981.8|976.8|981.9|976.9|982.1|977.1|981.6|976.6|27
1743006600000|2025-03-26 16:30:00|981.8|976.8|981.9|976.9|982.1|977.1|981.4|976.4|28
1743006900000|2025-03-26 16:35:00|982|977|982.5|977.5|982.6|977.6|981.9|976.9|30
1743007200000|2025-03-26 16:40:00|982.4|977.4|982.2|977.2|983.5|978.5|981.9|976.9|36
1743007500000|2025-03-26 16:45:00|982.1|977.1|982.3|977.3|982.8|977.8|982|977|33
1743007800000|2025-03-26 16:50:00|982.4|977.4|980|975|982.4|977.4|980|975|38
1743008100000|2025-03-26 16:55:00|979.9|974.9|979.8|974.8|980.4|975.4|979.3|974.3|50
1743008400000|2025-03-26 17:00:00|979.7|974.7|979.5|974.5|980.3|975.3|978.8|973.8|61
1743008700000|2025-03-26 17:05:00|979.4|974.4|981|976|981|976|979|974|35
1743009000000|2025-03-26 17:10:00|981.1|976.1|981.7|976.7|982.2|977.2|981|976|25
1743009300000|2025-03-26 17:15:00|981.6|976.6|981.1|976.1|981.7|976.7|981|976|23
1743009600000|2025-03-26 17:20:00|981.2|976.2|981.1|976.1|981.3|976.3|980.6|975.6|24
1743009900000|2025-03-26 17:25:00|981.4|976.4|980.7|975.7|981.4|976.4|980.6|975.6|23
1743010200000|2025-03-26 17:30:00|980.6|975.6|981.1|976.1|981.5|976.5|980|975|26
1743010500000|2025-03-26 17:35:00|981|976|982|977|982|977|980.9|975.9|21
1743010800000|2025-03-26 17:40:00|982.1|977.1|982.9|977.9|983.2|978.2|982.1|977.1|29
1743011100000|2025-03-26 17:45:00|983|978|982.1|977.1|983.4|978.4|981.2|976.2|38
1743011400000|2025-03-26 17:50:00|982.2|977.2|982.1|977.1|982.3|977.3|981.7|976.7|29
1743011700000|2025-03-26 17:55:00|982.2|977.2|982.8|977.8|982.9|977.9|982.2|977.2|30
1743012000000|2025-03-26 18:00:00|982.9|977.9|982.5|977.5|983.2|978.2|982.2|977.2|27
1743012300000|2025-03-26 18:05:00|982.3|977.3|982.3|977.3|982.5|977.5|981.8|976.8|23
1743012600000|2025-03-26 18:10:00|982.4|977.4|982.6|977.6|982.6|977.6|982.3|977.3|7
1743012900000|2025-03-26 18:15:00|982.7|977.7|982.5|977.5|982.8|977.8|982.5|977.5|16
1743013200000|2025-03-26 18:20:00|982.4|977.4|982.5|977.5|982.6|977.6|982.2|977.2|15
1743013500000|2025-03-26 18:25:00|982.6|977.6|982.5|977.5|982.7|977.7|982.1|977.1|9
1743013800000|2025-03-26 18:30:00|982.6|977.6|982.2|977.2|983.3|978.3|982.2|977.2|40
1743014100000|2025-03-26 18:35:00|982.3|977.3|982.2|977.2|982.6|977.6|982.2|977.2|36
1743014400000|2025-03-26 18:40:00|982.3|977.3|981.9|976.9|982.5|977.5|981.7|976.7|15
1743014700000|2025-03-26 18:45:00|982|977|981.1|976.1|982.1|977.1|981|976|24
1743015000000|2025-03-26 18:50:00|981|976|980.9|975.9|981|976|980.8|975.8|14
1743015300000|2025-03-26 18:55:00|980.8|975.8|980.9|975.9|981.2|976.2|980.8|975.8|15
1743015600000|2025-03-26 19:00:00|981|976|981.3|976.3|981.3|976.3|981|976|18
1743015900000|2025-03-26 19:05:00|981.2|976.2|981.3|976.3|981.3|976.3|981.1|976.1|12
1743016200000|2025-03-26 19:10:00|981.4|976.4|981|976|981.4|976.4|980.7|975.7|13
1743016500000|2025-03-26 19:15:00|981.1|976.1|980.9|975.9|981.1|976.1|980.6|975.6|18
1743016800000|2025-03-26 19:20:00|980.8|975.8|980.6|975.6|981|976|980.5|975.5|26
1743017100000|2025-03-26 19:25:00|980.5|975.5|980.9|975.9|981.1|976.1|980.5|975.5|15
1743017400000|2025-03-26 19:30:00|980.8|975.8|980.6|975.6|980.8|975.8|980.2|975.2|16
1743017700000|2025-03-26 19:35:00|980.7|975.7|979.8|974.8|980.7|975.7|979.8|974.8|10
1743018000000|2025-03-26 19:40:00|979.9|974.9|980|975|980.1|975.1|979.7|974.7|9
1743018300000|2025-03-26 19:45:00|980.1|975.1|980.4|975.4|980.4|975.4|980.1|975.1|11
1743018600000|2025-03-26 19:50:00|980.5|975.5|980.3|975.3|980.5|975.5|980.1|975.1|12
1743018900000|2025-03-26 19:55:00|980.2|975.2|980.9|975.9|981|976|980.2|975.2|14
1743019200000|2025-03-26 20:00:00|981|976|981.1|976.1|981.2|976.2|981|976|6
1743019500000|2025-03-26 20:05:00|981.2|976.2|981.2|976.2|981.3|976.3|980.9|975.9|7
1743019800000|2025-03-26 20:10:00|981.1|976.1|981.7|976.7|981.8|976.8|981|976|13
1743020100000|2025-03-26 20:15:00|981.8|976.8|981.6|976.6|981.9|976.9|981.6|976.6|6
1743020400000|2025-03-26 20:20:00|981.7|976.7|981.7|976.7|981.8|976.8|981.6|976.6|9
1743020700000|2025-03-26 20:25:00|981.6|976.6|981.5|976.5|981.7|976.7|981.5|976.5|7
1743021000000|2025-03-26 20:30:00|981.2|976.2|981.3|976.3|981.4|976.4|981.2|976.2|8
1743021300000|2025-03-26 20:35:00|981.2|976.2|980.6|975.6|981.3|976.3|980.6|975.6|13
1743021600000|2025-03-26 20:40:00|980.7|975.7|980.3|975.3|980.8|975.8|980.2|975.2|10
1743021900000|2025-03-26 20:45:00|980.4|975.4|980.1|975.1|980.7|975.7|980|975|11
1743022200000|2025-03-26 20:50:00|980|975|980.4|975.4|980.5|975.5|979.8|974.8|21
1743022500000|2025-03-26 20:55:00|980.5|975.5|980.4|975.4|980.5|975.5|979.9|974.9|13
1743026400000|2025-03-26 22:00:00|980.8|975.8|981.7|976.7|982|977|980.8|975.8|11
1743026700000|2025-03-26 22:05:00|981.8|976.8|981.8|976.8|981.9|976.9|981.2|976.2|25
1743027000000|2025-03-26 22:10:00|982|977|981.3|976.3|982.1|977.1|981.3|976.3|29
1743027300000|2025-03-26 22:15:00|981.2|976.2|980.5|975.5|981.2|976.2|980|975|30
1743027600000|2025-03-26 22:20:00|980.4|975.4|980|975|980.4|975.4|979.7|974.7|19
1743027900000|2025-03-26 22:25:00|979.9|974.9|980.1|975.1|980.2|975.2|979.7|974.7|11
1743028200000|2025-03-26 22:30:00|980|975|979.2|974.2|980.2|975.2|979.2|974.2|13
1743028500000|2025-03-26 22:35:00|978.8|973.8|978.7|973.7|978.8|973.8|978.2|973.2|18
1743028800000|2025-03-26 22:40:00|978.8|973.8|979.2|974.2|979.2|974.2|978.5|973.5|20
1743029100000|2025-03-26 22:45:00|979.1|974.1|979.1|974.1|979.3|974.3|978.9|973.9|23
1743029400000|2025-03-26 22:50:00|979|974|978.9|973.9|979.2|974.2|978.9|973.9|10
1743029700000|2025-03-26 22:55:00|978.8|973.8|979.3|974.3|979.3|974.3|978.8|973.8|15
1743030000000|2025-03-26 23:00:00|979.4|974.4|979|974|979.5|974.5|979|974|13
1743030300000|2025-03-26 23:05:00|979.1|974.1|978.8|973.8|979.1|974.1|978.4|973.4|23
1743030600000|2025-03-26 23:10:00|978.9|973.9|979.1|974.1|979.2|974.2|978.6|973.6|11
1743030900000|2025-03-26 23:15:00|978.9|973.9|979.1|974.1|979.1|974.1|978.8|973.8|16
1743031200000|2025-03-26 23:20:00|979|974|979|974|979.2|974.2|978.9|973.9|18
1743031500000|2025-03-26 23:25:00|978.9|973.9|979.1|974.1|979.1|974.1|978.7|973.7|22
1743031800000|2025-03-26 23:30:00|979|974|979|974|979.2|974.2|978.9|973.9|10
1743032100000|2025-03-26 23:35:00|979.1|974.1|979.1|974.1|979.1|974.1|978.9|973.9|5
1743032400000|2025-03-26 23:40:00|979|974|979.2|974.2|979.3|974.3|979|974|8
1743032700000|2025-03-26 23:45:00|979.3|974.3|979.5|974.5|979.5|974.5|979.1|974.1|7
1743033000000|2025-03-26 23:50:00|979.6|974.6|979.5|974.5|979.6|974.6|979.4|974.4|10
1743033300000|2025-03-26 23:55:00|979.4|974.4|979.2|974.2|979.6|974.6|979.2|974.2|10
1743033600000|2025-03-27 00:00:00|979.3|974.3|979.8|974.8|979.9|974.9|979.3|974.3|16
1743033900000|2025-03-27 00:05:00|979.9|974.9|980.1|975.1|980.2|975.2|979.7|974.7|14
1743034200000|2025-03-27 00:10:00|980|975|980.4|975.4|980.5|975.5|979.9|974.9|15
1743034500000|2025-03-27 00:15:00|980.2|975.2|979.9|974.9|980.3|975.3|979.9|974.9|10
1743034800000|2025-03-27 00:20:00|979.8|974.8|980.3|975.3|980.3|975.3|979.7|974.7|16
1743035100000|2025-03-27 00:25:00|980.4|975.4|980.5|975.5|980.8|975.8|980.2|975.2|29
1743035400000|2025-03-27 00:30:00|980.4|975.4|980.2|975.2|980.8|975.8|980.1|975.1|17
1743035700000|2025-03-27 00:35:00|980.1|975.1|980.9|975.9|981|976|980.1|975.1|23
1743036000000|2025-03-27 00:40:00|981|976|981|976|981.5|976.5|980.8|975.8|21
1743036300000|2025-03-27 00:45:00|980.9|975.9|980.9|975.9|981.4|976.4|980.5|975.5|25
1743036600000|2025-03-27 00:50:00|981|976|981.1|976.1|981.1|976.1|980.8|975.8|9
1743036900000|2025-03-27 00:55:00|981|976|981.3|976.3|981.3|976.3|981|976|16
1743037200000|2025-03-27 01:00:00|981.2|976.2|981.2|976.2|981.5|976.5|981.2|976.2|37
1743037500000|2025-03-27 01:05:00|981.1|976.1|980.6|975.6|981.1|976.1|980.6|975.6|13
1743037800000|2025-03-27 01:10:00|980.7|975.7|979.7|974.7|980.7|975.7|979.7|974.7|30
1743038100000|2025-03-27 01:15:00|979.6|974.6|979.6|974.6|979.8|974.8|978.9|973.9|47
1743038400000|2025-03-27 01:20:00|979.5|974.5|980|975|980.1|975.1|979.4|974.4|54
1743038700000|2025-03-27 01:25:00|979.9|974.9|979.5|974.5|980|975|979.5|974.5|19
1743039000000|2025-03-27 01:30:00|979.6|974.6|978.1|973.1|979.7|974.7|978.1|973.1|58
1743039300000|2025-03-27 01:35:00|978|973|978.1|973.1|978.3|973.3|978|973|32
1743039600000|2025-03-27 01:40:00|978.2|973.2|977.7|972.7|978.3|973.3|977.4|972.4|17
1743039900000|2025-03-27 01:45:00|977.6|972.6|977.6|972.6|978|973|977.4|972.4|39
1743040200000|2025-03-27 01:50:00|977.7|972.7|977.7|972.7|978.1|973.1|977.6|972.6|44
1743040500000|2025-03-27 01:55:00|977.8|972.8|977.3|972.3|977.8|972.8|977.3|972.3|15
1743040800000|2025-03-27 02:00:00|977.4|972.4|977.9|972.9|978.1|973.1|977.4|972.4|44
1743041100000|2025-03-27 02:05:00|977.8|972.8|978.4|973.4|978.5|973.5|977.7|972.7|43
1743041400000|2025-03-27 02:10:00|978.3|973.3|978.3|973.3|978.5|973.5|977.9|972.9|25
1743041700000|2025-03-27 02:15:00|978.4|973.4|978.7|973.7|978.9|973.9|978.3|973.3|23
1743042000000|2025-03-27 02:20:00|978.8|973.8|979.1|974.1|979.3|974.3|978.7|973.7|33
1743042300000|2025-03-27 02:25:00|979.2|974.2|979.2|974.2|979.4|974.4|979.1|974.1|25
1743042600000|2025-03-27 02:30:00|979.4|974.4|979.4|974.4|979.6|974.6|979|974|34
1743042900000|2025-03-27 02:35:00|979.5|974.5|979.8|974.8|979.8|974.8|979.4|974.4|47
1743043200000|2025-03-27 02:40:00|979.9|974.9|980.7|975.7|980.8|975.8|979.6|974.6|34
1743043500000|2025-03-27 02:45:00|980.8|975.8|980.3|975.3|980.9|975.9|980.2|975.2|51
1743043800000|2025-03-27 02:50:00|980.4|975.4|980.2|975.2|980.5|975.5|979.9|974.9|57
1743044100000|2025-03-27 02:55:00|980.1|975.1|979.7|974.7|980.2|975.2|979.6|974.6|59
1743044400000|2025-03-27 03:00:00|979.6|974.6|979.1|974.1|979.6|974.6|979.1|974.1|54
1743044700000|2025-03-27 03:05:00|978.9|973.9|978.9|973.9|979.1|974.1|978.7|973.7|52
1743045000000|2025-03-27 03:10:00|978.8|973.8|979.3|974.3|979.3|974.3|978.7|973.7|58
1743045300000|2025-03-27 03:15:00|979.2|974.2|978.8|973.8|979.3|974.3|978.8|973.8|35
1743045600000|2025-03-27 03:20:00|978.9|973.9|979.1|974.1|979.6|974.6|978.9|973.9|33
1743045900000|2025-03-27 03:25:00|979.2|974.2|979.2|974.2|979.3|974.3|978.8|973.8|35
1743046200000|2025-03-27 03:30:00|979.3|974.3|979.2|974.2|979.6|974.6|979.2|974.2|12
1743046500000|2025-03-27 03:35:00|979.5|974.5|979.9|974.9|979.9|974.9|979.2|974.2|23
1743046800000|2025-03-27 03:40:00|979.8|974.8|979.9|974.9|980|975|979.7|974.7|18
1743047100000|2025-03-27 03:45:00|980|975|980.4|975.4|980.5|975.5|979.9|974.9|13
1743047400000|2025-03-27 03:50:00|980.1|975.1|981|976|981|976|980.1|975.1|15
1743047700000|2025-03-27 03:55:00|981.1|976.1|980.1|975.1|981.1|976.1|980.1|975.1|17
1743048000000|2025-03-27 04:00:00|980|975|980.1|975.1|980.3|975.3|979.8|974.8|14
1743048300000|2025-03-27 04:05:00|980|975|980.2|975.2|980.4|975.4|980|975|21
1743048600000|2025-03-27 04:10:00|980.3|975.3|979.9|974.9|980.3|975.3|979.7|974.7|24
1743048900000|2025-03-27 04:15:00|980|975|980.1|975.1|980.3|975.3|979.9|974.9|15
1743049200000|2025-03-27 04:20:00|980|975|980.1|975.1|980.2|975.2|980|975|6
1743049500000|2025-03-27 04:25:00|980.2|975.2|980.4|975.4|980.4|975.4|980.1|975.1|11
1743049800000|2025-03-27 04:30:00|980.2|975.2|979.9|974.9|980.2|975.2|979.9|974.9|12
1743050100000|2025-03-27 04:35:00|980.1|975.1|979.6|974.6|980.3|975.3|979.6|974.6|26
1743050400000|2025-03-27 04:40:00|979.7|974.7|979|974|979.7|974.7|978.9|973.9|20
1743050700000|2025-03-27 04:45:00|978.9|973.9|979|974|979.1|974.1|978.8|973.8|10
1743051000000|2025-03-27 04:50:00|979.2|974.2|979.1|974.1|979.2|974.2|978.9|973.9|17
1743051300000|2025-03-27 04:55:00|979|974|979|974|979.5|974.5|979|974|17
1743051600000|2025-03-27 05:00:00|979.2|974.2|979|974|979.3|974.3|979|974|21
1743051900000|2025-03-27 05:05:00|979.1|974.1|978.8|973.8|979.2|974.2|978.7|973.7|27
1743052200000|2025-03-27 05:10:00|978.6|973.6|978.7|973.7|978.9|973.9|978.4|973.4|20
1743052500000|2025-03-27 05:15:00|979|974|979.2|974.2|979.5|974.5|978.6|973.6|12
1743052800000|2025-03-27 05:20:00|979.4|974.4|978.7|973.7|979.5|974.5|978.7|973.7|22
1743053100000|2025-03-27 05:25:00|979|974|978.6|973.6|979|974|978.3|973.3|23
1743053400000|2025-03-27 05:30:00|978.4|973.4|978.6|973.6|978.6|973.6|978|973|37
1743053700000|2025-03-27 05:35:00|978.4|973.4|978.8|973.8|979|974|978.3|973.3|20
1743054000000|2025-03-27 05:40:00|978.9|973.9|978.8|973.8|979.5|974.5|978.8|973.8|23
1743054300000|2025-03-27 05:45:00|979|974|978.6|973.6|979.1|974.1|978.5|973.5|34
1743054600000|2025-03-27 05:50:00|978.7|973.7|977.5|972.5|978.7|973.7|977.5|972.5|44
1743054900000|2025-03-27 05:55:00|977.4|972.4|977.1|972.1|977.9|972.9|977|972|57
1743055200000|2025-03-27 06:00:00|977|972|977.1|972.1|977.5|972.5|976.6|971.6|60
1743055500000|2025-03-27 06:05:00|977.2|972.2|976.9|971.9|977.7|972.7|976.8|971.8|41
1743055800000|2025-03-27 06:10:00|977.1|972.1|976.8|971.8|977.2|972.2|976.6|971.6|41
1743056100000|2025-03-27 06:15:00|976.9|971.9|977.2|972.2|977.2|972.2|976.8|971.8|17
1743056400000|2025-03-27 06:20:00|977.1|972.1|977|972|977.2|972.2|976.7|971.7|24
1743056700000|2025-03-27 06:25:00|976.9|971.9|977.1|972.1|977.1|972.1|976.6|971.6|36
1743057000000|2025-03-27 06:30:00|976.9|971.9|976.7|971.7|977.1|972.1|976.6|971.6|27
1743057300000|2025-03-27 06:35:00|976.6|971.6|977.2|972.2|977.3|972.3|976.6|971.6|24
1743057600000|2025-03-27 06:40:00|977.3|972.3|977.3|972.3|977.6|972.6|977.1|972.1|26
1743057900000|2025-03-27 06:45:00|977.4|972.4|976.9|971.9|977.5|972.5|976.7|971.7|28
1743058200000|2025-03-27 06:50:00|977|972|976.9|971.9|977|972|976.6|971.6|38
1743058500000|2025-03-27 06:55:00|976.8|971.8|974.6|969.6|976.8|971.8|974.1|969.1|39
1743058800000|2025-03-27 07:00:00|974.7|969.7|975.9|970.9|976|971|974|969|71
1743059100000|2025-03-27 07:05:00|975.8|970.8|976.5|971.5|976.9|971.9|975.4|970.4|53
1743059400000|2025-03-27 07:10:00|976.4|971.4|976.4|971.4|976.5|971.5|975.9|970.9|34
1743059700000|2025-03-27 07:15:00|976.3|971.3|977.9|972.9|977.9|972.9|976.2|971.2|38
1743060000000|2025-03-27 07:20:00|978|973|978.1|973.1|978.7|973.7|978|973|25
1743060300000|2025-03-27 07:25:00|977.9|972.9|977.5|972.5|978.1|973.1|977.1|972.1|27
1743060600000|2025-03-27 07:30:00|977.4|972.4|975.9|970.9|977.4|972.4|975.6|970.6|32
1743060900000|2025-03-27 07:35:00|976|971|976.7|971.7|976.8|971.8|976|971|49
1743061200000|2025-03-27 07:40:00|976.6|971.6|977.1|972.1|977.5|972.5|976.4|971.4|35
1743061500000|2025-03-27 07:45:00|977|972|977.5|972.5|978|973|976.5|971.5|58
1743061800000|2025-03-27 07:50:00|977.4|972.4|979.2|974.2|980.4|975.4|976.4|971.4|87
1743062100000|2025-03-27 07:55:00|979.1|974.1|978.6|973.6|979.6|974.6|978.2|973.2|68
1743062400000|2025-03-27 08:00:00|978.5|973.5|979.1|974.1|980.9|975.9|978.2|973.2|70
1743062700000|2025-03-27 08:05:00|979|974|977.3|972.3|979|974|977|972|44
1743063000000|2025-03-27 08:10:00|977.2|972.2|976.3|971.3|977.2|972.2|975|970|100
1743063300000|2025-03-27 08:15:00|976.4|971.4|977.1|972.1|977.2|972.2|976.2|971.2|84
1743063600000|2025-03-27 08:20:00|977|972|978.7|973.7|978.7|973.7|976.3|971.3|80
1743063900000|2025-03-27 08:25:00|978.6|973.6|978.8|973.8|979.3|974.3|977.8|972.8|83
1743064200000|2025-03-27 08:30:00|978.4|973.4|976.6|971.6|979.1|974.1|976.4|971.4|41
1743064500000|2025-03-27 08:35:00|976.7|971.7|976.7|971.7|977.5|972.5|976.6|971.6|45
1743064800000|2025-03-27 08:40:00|976.6|971.6|976|971|976.6|971.6|975.4|970.4|43
1743065100000|2025-03-27 08:45:00|975.9|970.9|976.7|971.7|976.8|971.8|975.5|970.5|26
1743065400000|2025-03-27 08:50:00|976.8|971.8|977.6|972.6|977.6|972.6|976.5|971.5|34
1743065700000|2025-03-27 08:55:00|977.7|972.7|977.3|972.3|977.8|972.8|977.2|972.2|19
1743066000000|2025-03-27 09:00:00|977.5|972.5|977.5|972.5|978.1|973.1|976.9|971.9|44
1743066300000|2025-03-27 09:05:00|977.4|972.4|977|972|977.4|972.4|976.3|971.3|23
1743066600000|2025-03-27 09:10:00|976.9|971.9|976.8|971.8|977.6|972.6|976.7|971.7|22
1743066900000|2025-03-27 09:15:00|976.6|971.6|976.5|971.5|976.7|971.7|976.2|971.2|13
1743067200000|2025-03-27 09:20:00|976.6|971.6|976.1|971.1|976.6|971.6|975.5|970.5|14
1743067500000|2025-03-27 09:25:00|976.4|971.4|976.4|971.4|976.5|971.5|975.7|970.7|18
1743067800000|2025-03-27 09:30:00|976.5|971.5|977.1|972.1|977.2|972.2|976.3|971.3|21
1743068100000|2025-03-27 09:35:00|977.3|972.3|976.7|971.7|977.4|972.4|976.6|971.6|24
1743068400000|2025-03-27 09:40:00|976.9|971.9|976.1|971.1|977.1|972.1|976.1|971.1|12
1743068700000|2025-03-27 09:45:00|976.2|971.2|978.6|973.6|978.8|973.8|975.9|970.9|44
1743069000000|2025-03-27 09:50:00|978.7|973.7|979.6|974.6|979.7|974.7|978.2|973.2|22
1743069300000|2025-03-27 09:55:00|979.7|974.7|980.3|975.3|980.5|975.5|979.7|974.7|40
1743069600000|2025-03-27 10:00:00|980.5|975.5|981.5|976.5|981.9|976.9|980.5|975.5|38
1743069900000|2025-03-27 10:05:00|981.6|976.6|983|978|983|978|981.5|976.5|30
1743070200000|2025-03-27 10:10:00|983.2|978.2|983.4|978.4|985.3|980.3|983|978|45
1743070500000|2025-03-27 10:15:00|983.9|978.9|983.4|978.4|984.3|979.3|983.1|978.1|34
1743070800000|2025-03-27 10:20:00|983.6|978.6|983.1|978.1|984.1|979.1|982.5|977.5|73
1743071100000|2025-03-27 10:25:00|983.3|978.3|984.3|979.3|984.4|979.4|983.2|978.2|38
1743071400000|2025-03-27 10:30:00|984.4|979.4|983.2|978.2|985.4|980.4|983.2|978.2|44
1743071700000|2025-03-27 10:35:00|983.1|978.1|982.9|977.9|983.8|978.8|982.9|977.9|28
1743072000000|2025-03-27 10:40:00|982.6|977.6|984.1|979.1|984.1|979.1|982.6|977.6|41
1743072300000|2025-03-27 10:45:00|983.9|978.9|985.4|976.2|987|979.6|983.7|975.7|30
1743072600000|2025-03-27 10:50:00|985.3|976.3|983.8|975.3|985.3|976.3|983.1|974.5|47
1743072900000|2025-03-27 10:55:00|983.7|975.2|980.5|975.5|983.8|976.7|980.5|975.2|39
1743073200000|2025-03-27 11:00:00|980.3|975.3|979.5|974.5|980.3|975.3|979.4|974.4|36
1743073500000|2025-03-27 11:05:00|979.2|974.2|979.6|974.6|982.8|975.1|979.2|971.7|34
1743073800000|2025-03-27 11:10:00|979.5|974.5|978.7|973.7|979.6|974.6|978.1|973.1|51
1743074100000|2025-03-27 11:15:00|978.3|973.3|979.5|974.5|988.8|977.8|973.1|962.1|42
1743074400000|2025-03-27 11:20:00|979.7|974.7|978.9|973.9|979.8|974.8|978.5|973.5|37
1743074700000|2025-03-27 11:25:00|978.8|973.8|978.6|973.6|981.8|974|978.4|970.7|62
1743075000000|2025-03-27 11:30:00|978.7|973.7|979.5|974.5|980.1|975.1|963.2|958.2|38
1743075300000|2025-03-27 11:35:00|986.9|975.9|979.5|974.5|986.9|976|979|974|37
1743075600000|2025-03-27 11:40:00|979.6|974.6|979.3|974.3|980.2|975.2|979.3|974.3|36
1743075900000|2025-03-27 11:45:00|979.2|974.2|979|974|979.6|974.6|978.8|973.8|38
1743076200000|2025-03-27 11:50:00|978.9|973.9|980.1|975.1|980.2|975.2|978.8|973.8|40
1743076500000|2025-03-27 11:55:00|980|975|979.6|974.6|980|975|979.5|974.5|35
1743076800000|2025-03-27 12:00:00|979.8|974.8|978.8|973.8|981.1|976.1|978.5|973.5|79
1743077100000|2025-03-27 12:05:00|979.2|974.2|979.6|974.6|979.7|974.7|978.4|973.4|41
1743077400000|2025-03-27 12:10:00|979.8|974.8|977.4|972.4|980|975|977.2|972.2|87
1743077700000|2025-03-27 12:15:00|977.3|972.3|977|972|977.6|972.6|975.4|970.4|69
1743078000000|2025-03-27 12:20:00|976.9|971.9|977.8|972.8|978.7|973.7|976.6|971.6|76
1743078300000|2025-03-27 12:25:00|977.9|972.9|977.6|970.8|978|973|975.9|970.8|56
1743078600000|2025-03-27 12:30:00|977.9|971.2|976.4|971.4|977.9|972.7|975.7|970.7|102
1743078900000|2025-03-27 12:35:00|976.2|971.2|975.6|970.6|976.4|971.4|974.7|969.7|106
1743079200000|2025-03-27 12:40:00|975.3|970.3|975.7|970.7|975.9|970.9|975.1|970.1|64
1743079500000|2025-03-27 12:45:00|975.6|970.6|976.2|971.2|976.8|971.8|974.9|969.9|75
1743079800000|2025-03-27 12:50:00|976.3|971.3|975.9|970.9|976.8|971.8|975.7|970.7|91
1743080100000|2025-03-27 12:55:00|975.7|970.7|975.9|970.9|976.6|971.6|975.4|970.4|70
1743080400000|2025-03-27 13:00:00|975.6|970.6|976.6|971.6|977|972|975.1|970.1|141
1743080700000|2025-03-27 13:05:00|976.4|971.4|976.3|971.3|976.8|971.8|975.5|970.5|126
1743081000000|2025-03-27 13:10:00|976|971|975.7|970.7|976.4|971.4|975.6|970.6|110
1743081300000|2025-03-27 13:15:00|975.6|970.6|976|971|976.4|971.4|975.5|970.5|90
1743081600000|2025-03-27 13:20:00|975.8|970.8|974.8|969.8|976.1|971.1|974|969|135
1743081900000|2025-03-27 13:25:00|974.9|969.9|975|970|976.8|971.8|974.8|969.8|133
1743082200000|2025-03-27 13:30:00|975.1|970.1|975.7|970.7|977.4|972.4|974.7|969.7|167
1743082500000|2025-03-27 13:35:00|975.6|970.6|976|971|976.4|971.4|974.6|969.6|124
1743082800000|2025-03-27 13:40:00|975.9|970.9|976.1|971.1|976.6|971.6|975.7|970.7|87
1743083100000|2025-03-27 13:45:00|976.2|971.2|976.4|971.4|977|972|974.9|969.9|134
1743083400000|2025-03-27 13:50:00|976.5|971.5|976.4|971.4|977|972|975.8|970.8|111
1743083700000|2025-03-27 13:55:00|976.5|971.5|976.8|971.8|977.2|972.2|976|971|149
1743084000000|2025-03-27 14:00:00|976.7|971.7|979.3|974.3|980|975|976.6|971.6|140
1743084300000|2025-03-27 14:05:00|979.4|974.4|979.4|974.4|980.4|975.4|978.8|973.8|152
1743084600000|2025-03-27 14:10:00|979.3|974.3|979.1|974.1|979.6|974.6|978.3|973.3|163
1743084900000|2025-03-27 14:15:00|979.2|974.2|981|976|981.1|976.1|978.6|973.6|105
1743085200000|2025-03-27 14:20:00|981.1|976.1|980.9|975.9|981.2|976.2|979.9|974.9|137
1743085500000|2025-03-27 14:25:00|981|976|981.2|976.2|981.5|976.5|979.7|974.7|173
1743085800000|2025-03-27 14:30:00|981.3|976.3|981.4|976.4|982|977|980.8|975.8|125
1743086100000|2025-03-27 14:35:00|981.5|976.5|983|978|983.9|978.9|981.3|976.3|134
1743086400000|2025-03-27 14:40:00|982.9|977.9|981.6|976.6|983.1|978.1|980.9|975.9|190
1743086700000|2025-03-27 14:45:00|981.8|976.8|983.6|978.6|984.4|979.4|981.6|976.6|129
1743087000000|2025-03-27 14:50:00|983.7|978.7|984.2|979.2|984.4|979.4|982|977|97
1743087300000|2025-03-27 14:55:00|984.3|979.3|987|982|987.1|982.1|983.9|978.9|133
1743087600000|2025-03-27 15:00:00|986.9|981.9|987.5|982.5|989|984|986.6|981.6|141
1743087900000|2025-03-27 15:05:00|987.8|982.8|987.5|982.5|988.2|983.2|987.1|982.1|79
1743088200000|2025-03-27 15:10:00|987.4|982.4|990.2|985.2|990.4|985.4|987.4|982.4|99
1743088500000|2025-03-27 15:15:00|990.1|985.1|990.2|985.2|990.6|985.6|989.1|984.1|73
1743088800000|2025-03-27 15:20:00|990.4|985.4|988.6|983.6|991.1|986.1|988.3|983.3|95
1743089100000|2025-03-27 15:25:00|988.7|983.7|989.2|984.2|989.4|984.4|988.3|983.3|82
1743089400000|2025-03-27 15:30:00|989.3|984.3|990.5|985.5|991.3|986.3|988.4|983.4|108
1743089700000|2025-03-27 15:35:00|990.6|985.6|989.9|984.9|991.5|986.5|989.2|984.2|113
1743090000000|2025-03-27 15:40:00|990.2|985.2|990.9|985.9|994|989|989.8|984.8|137
1743090300000|2025-03-27 15:45:00|991|986|991|986|991.8|986.8|990.4|985.4|99
1743090600000|2025-03-27 15:50:00|991.1|986.1|989.5|984.5|991.2|986.2|988.6|983.6|100
1743090900000|2025-03-27 15:55:00|989.7|984.7|986.8|981.8|989.7|984.7|986.7|981.7|105
1743091200000|2025-03-27 16:00:00|986.9|981.9|987.4|982.4|987.5|982.5|985.3|980.3|100
1743091500000|2025-03-27 16:05:00|987.2|982.2|987.6|982.6|988.2|983.2|987.2|982.2|93
1743091800000|2025-03-27 16:10:00|987.5|982.5|988|983|988.1|983.1|986.9|981.9|81
1743092100000|2025-03-27 16:15:00|987.8|982.8|987.5|982.5|988|983|987.3|982.3|66
1743092400000|2025-03-27 16:20:00|987.6|982.6|987.8|982.8|988.6|983.6|987.4|982.4|74
1743092700000|2025-03-27 16:25:00|987.7|982.7|987.8|982.8|987.9|982.9|987.2|982.2|53
1743093000000|2025-03-27 16:30:00|987.6|982.6|986.7|981.7|988.1|983.1|986.5|981.5|82
1743093300000|2025-03-27 16:35:00|986.5|981.5|985.2|980.2|986.9|981.9|984.6|979.6|83
1743093600000|2025-03-27 16:40:00|985.1|980.1|985.8|980.8|986|981|984.4|979.4|92
1743093900000|2025-03-27 16:45:00|985.7|980.7|985.1|980.1|986.4|981.4|984.7|979.7|61
1743094200000|2025-03-27 16:50:00|985|980|985.9|980.9|986.1|981.1|984.5|979.5|97
1743094500000|2025-03-27 16:55:00|985.7|980.7|985.2|980.2|985.7|980.7|984.8|979.8|56
1743094800000|2025-03-27 17:00:00|985.3|980.3|986.2|981.2|987.2|982.2|985.3|980.3|105
1743095100000|2025-03-27 17:05:00|986.1|981.1|986.9|981.9|986.9|981.9|985.6|980.6|44
1743095400000|2025-03-27 17:10:00|986.8|981.8|986.9|981.9|987.8|982.8|986.6|981.6|44
1743095700000|2025-03-27 17:15:00|986.8|981.8|987|982|987.4|982.4|986.6|981.6|27
1743096000000|2025-03-27 17:20:00|986.9|981.9|986.3|981.3|987.2|982.2|986.1|981.1|31
1743096300000|2025-03-27 17:25:00|986.4|981.4|985.8|980.8|987|982|985.7|980.7|50
1743096600000|2025-03-27 17:30:00|985.7|980.7|985.8|980.8|986.3|981.3|985.4|980.4|32
1743096900000|2025-03-27 17:35:00|985.7|980.7|986.2|981.2|986.2|981.2|985.6|980.6|22
1743097200000|2025-03-27 17:40:00|986.1|981.1|986.6|981.6|986.7|981.7|986|981|18
1743097500000|2025-03-27 17:45:00|986.5|981.5|986.4|981.4|986.5|981.5|985.9|980.9|16
1743097800000|2025-03-27 17:50:00|986.5|981.5|986|981|986.9|981.9|986|981|20
1743098100000|2025-03-27 17:55:00|986.1|981.1|986.4|981.4|987.1|982.1|986.1|981.1|37
1743098400000|2025-03-27 18:00:00|986.5|981.5|986.8|981.8|986.8|981.8|986.3|981.3|19
1743098700000|2025-03-27 18:05:00|986.7|981.7|987.8|982.8|987.8|982.8|986.7|981.7|25
1743099000000|2025-03-27 18:10:00|987.7|982.7|987.5|982.5|988|983|987.5|982.5|29
1743099300000|2025-03-27 18:15:00|987.4|982.4|987.8|982.8|988.2|983.2|987.4|982.4|30
1743099600000|2025-03-27 18:20:00|987.7|982.7|988.1|983.1|988.3|983.3|987.7|982.7|16
1743099900000|2025-03-27 18:25:00|988|983|988.4|983.4|988.7|983.7|987.9|982.9|27
1743100200000|2025-03-27 18:30:00|988.5|983.5|988.5|983.5|988.7|983.7|988.3|983.3|19
1743100500000|2025-03-27 18:35:00|988.6|983.6|989|984|989.1|984.1|988.6|983.6|21
1743100800000|2025-03-27 18:40:00|988.9|983.9|989.2|984.2|989.2|984.2|988.8|983.8|12
1743101100000|2025-03-27 18:45:00|989.4|984.4|990.3|985.3|990.3|985.3|989.4|984.4|15
1743101400000|2025-03-27 18:50:00|990.4|985.4|990.4|985.4|990.9|985.9|990.4|985.4|12
1743101700000|2025-03-27 18:55:00|990.3|985.3|989.7|984.7|990.3|985.3|989.6|984.6|15
1743102000000|2025-03-27 19:00:00|989.6|984.6|989.3|984.3|989.8|984.8|989.3|984.3|15
1743102300000|2025-03-27 19:05:00|989.4|984.4|990|985|990.1|985.1|989.3|984.3|13
1743102600000|2025-03-27 19:10:00|990.1|985.1|990.7|985.7|990.8|985.8|990.1|985.1|17
1743102900000|2025-03-27 19:15:00|990.8|985.8|990.5|985.5|990.8|985.8|990.5|985.5|14
1743103200000|2025-03-27 19:20:00|990.4|985.4|990.7|985.7|990.8|985.8|990.4|985.4|11
1743103500000|2025-03-27 19:25:00|990.9|985.9|990.9|985.9|991|986|990.5|985.5|14
1743103800000|2025-03-27 19:30:00|990.7|985.7|990.7|985.7|990.7|985.7|989.8|984.8|20
1743104100000|2025-03-27 19:35:00|990.8|985.8|990.8|985.8|991|986|990.6|985.6|25
1743104400000|2025-03-27 19:40:00|990.7|985.7|990.8|985.8|990.9|985.9|990.5|985.5|11
1743104700000|2025-03-27 19:45:00|990.7|985.7|990.6|985.6|990.8|985.8|990.6|985.6|4
1743105000000|2025-03-27 19:50:00|990.5|985.5|990.4|985.4|990.6|985.6|990.3|985.3|10
1743105300000|2025-03-27 19:55:00|990.6|985.6|990.2|985.2|990.8|985.8|990.2|985.2|15
1743105600000|2025-03-27 20:00:00|990.1|985.1|989.7|984.7|990.2|985.2|989.5|984.5|15
1743105900000|2025-03-27 20:05:00|989.6|984.6|990.7|985.7|990.9|985.9|989.4|984.4|29
1743106200000|2025-03-27 20:10:00|990.8|985.8|990.4|985.4|991.5|986.5|990.4|985.4|40
1743106500000|2025-03-27 20:15:00|990.3|985.3|990.2|985.2|990.6|985.6|990.1|985.1|20
1743106800000|2025-03-27 20:20:00|990.4|985.4|990.5|985.5|990.6|985.6|990.4|985.4|3
1743107100000|2025-03-27 20:25:00|990.4|985.4|990.8|985.8|990.8|985.8|990.3|985.3|11
1743107400000|2025-03-27 20:30:00|990.7|985.7|990.7|985.7|991.2|986.2|990.5|985.5|14
1743107700000|2025-03-27 20:35:00|990.8|985.8|990.9|985.9|990.9|985.9|990.6|985.6|9
1743108000000|2025-03-27 20:40:00|990.8|985.8|990.8|985.8|991|986|990.7|985.7|10
1743108300000|2025-03-27 20:45:00|990.6|985.6|991|986|991.2|986.2|990.5|985.5|23
1743108600000|2025-03-27 20:50:00|991.1|986.1|990.6|985.6|991.1|986.1|990.6|985.6|24
1743108900000|2025-03-27 20:55:00|990.8|985.8|990.4|985.4|991.1|986.1|990.4|985.4|18
1743112800000|2025-03-27 22:00:00|991.6|986.6|991|986|991.7|986.7|990.9|985.9|18
1743113100000|2025-03-27 22:05:00|991.2|986.2|991|986|991.3|986.3|990.3|985.3|17
1743113400000|2025-03-27 22:10:00|991.2|986.2|991|986|991.2|986.2|990.6|985.6|11
1743113700000|2025-03-27 22:15:00|991.6|986.6|991.3|986.3|991.7|986.7|991.1|986.1|10
1743114000000|2025-03-27 22:20:00|991.1|986.1|991.2|986.2|991.3|986.3|991.1|986.1|4
1743114300000|2025-03-27 22:25:00|992.1|987.1|992.1|987.1|992.3|987.3|991.6|986.6|22
1743114600000|2025-03-27 22:30:00|992|987|991.2|986.2|992|987|991.1|986.1|9
1743114900000|2025-03-27 22:35:00|991.3|986.3|991.6|986.6|991.6|986.6|991.2|986.2|6
1743115200000|2025-03-27 22:40:00|991.4|986.4|991.4|986.4|991.4|986.4|991.4|986.4|1
1743115500000|2025-03-27 22:45:00|991.2|986.2|991.5|986.5|991.5|986.5|990.8|985.8|13
1743115800000|2025-03-27 22:50:00|991.4|986.4|991.9|986.9|991.9|986.9|991.3|986.3|12
1743116100000|2025-03-27 22:55:00|992|987|992|987|992.3|987.3|991.7|986.7|22
1743116400000|2025-03-27 23:00:00|991.7|986.7|991.5|986.5|992.1|987.1|991.4|986.4|25
1743116700000|2025-03-27 23:05:00|991.6|986.6|991.6|986.6|992.2|987.2|991.4|986.4|11
1743117000000|2025-03-27 23:10:00|991.5|986.5|992|987|992|987|991.5|986.5|7
1743117300000|2025-03-27 23:15:00|991.8|986.8|992.3|987.3|992.6|987.6|991.8|986.8|12
1743117600000|2025-03-27 23:20:00|992.2|987.2|992.5|987.5|992.6|987.6|992.2|987.2|5
1743117900000|2025-03-27 23:25:00|992.4|987.4|992.4|987.4|992.5|987.5|992|987|12
1743118200000|2025-03-27 23:30:00|992.5|987.5|992.7|987.7|992.7|987.7|992.2|987.2|11
1743118500000|2025-03-27 23:35:00|992.9|987.9|992.7|987.7|993|988|992.6|987.6|7
1743118800000|2025-03-27 23:40:00|992.5|987.5|992.6|987.6|992.6|987.6|992.4|987.4|4
1743119100000|2025-03-27 23:45:00|992.4|987.4|991.1|986.1|992.4|987.4|990.9|985.9|23
1743119400000|2025-03-27 23:50:00|991.2|986.2|990.4|985.4|991.2|986.2|990.4|985.4|22
1743119700000|2025-03-27 23:55:00|990.3|985.3|990.3|985.3|990.4|985.4|989.9|984.9|14
1743120000000|2025-03-28 00:00:00|990.6|985.6|990.6|985.6|991.5|986.5|990.6|985.6|23
1743120300000|2025-03-28 00:05:00|990.5|985.5|989.8|984.8|990.7|985.7|989.8|984.8|15
1743120600000|2025-03-28 00:10:00|989.7|984.7|989.6|984.6|989.7|984.7|989.2|984.2|16
1743120900000|2025-03-28 00:15:00|989.7|984.7|989.9|984.9|990.2|985.2|989.6|984.6|21
1743121200000|2025-03-28 00:20:00|990|985|990.5|985.5|990.5|985.5|989.6|984.6|20
1743121500000|2025-03-28 00:25:00|990.6|985.6|990.9|985.9|991.1|986.1|990.4|985.4|14
1743121800000|2025-03-28 00:30:00|990.8|985.8|990.9|985.9|991|986|990.6|985.6|19
1743122100000|2025-03-28 00:35:00|990.8|985.8|990.1|985.1|990.9|985.9|989.9|984.9|10
1743122400000|2025-03-28 00:40:00|990|985|990.2|985.2|990.4|985.4|989.7|984.7|14
1743122700000|2025-03-28 00:45:00|990.3|985.3|990|985|990.4|985.4|989.8|984.8|10
1743123000000|2025-03-28 00:50:00|990.1|985.1|990|985|990.4|985.4|989.9|984.9|25
1743123300000|2025-03-28 00:55:00|989.8|984.8|989.2|984.2|990|985|989.1|984.1|20
1743123600000|2025-03-28 01:00:00|989.1|984.1|991.2|986.2|991.2|986.2|989|984|54
1743123900000|2025-03-28 01:05:00|991.3|986.3|991.2|986.2|991.7|986.7|990.9|985.9|34
1743124200000|2025-03-28 01:10:00|991.1|986.1|991.2|986.2|991.2|986.2|990.6|985.6|23
1743124500000|2025-03-28 01:15:00|991.3|986.3|991.8|986.8|992.9|987.9|991.3|986.3|26
1743124800000|2025-03-28 01:20:00|991.9|986.9|991.5|986.5|992|987|991|986|36
1743125100000|2025-03-28 01:25:00|991.4|986.4|991.8|986.8|991.8|986.8|991.2|986.2|18
1743125400000|2025-03-28 01:30:00|991.9|986.9|991.9|986.9|992.2|987.2|991.5|986.5|26
1743125700000|2025-03-28 01:35:00|991.6|986.6|991.3|986.3|992.2|987.2|991.3|986.3|22
1743126000000|2025-03-28 01:40:00|991.5|986.5|991.4|986.4|991.9|986.9|991.1|986.1|33
1743126300000|2025-03-28 01:45:00|991.8|986.8|992.6|987.6|993|988|990.9|985.9|46
1743126600000|2025-03-28 01:50:00|992.4|987.4|991.6|986.6|992.4|987.4|991|986|38
1743126900000|2025-03-28 01:55:00|991.7|986.7|991.4|986.4|991.8|986.8|990.9|985.9|43
1743127200000|2025-03-28 02:00:00|991.7|986.7|992.6|987.6|992.9|987.9|991.3|986.3|52
1743127500000|2025-03-28 02:05:00|992.5|987.5|991.9|986.9|993.6|988.6|991.8|986.8|55
1743127800000|2025-03-28 02:10:00|992|987|991|986|992.3|987.3|990.6|985.6|52
1743128100000|2025-03-28 02:15:00|991.1|986.1|991.2|986.2|991.7|986.7|991|986|26
1743128400000|2025-03-28 02:20:00|991.4|986.4|991.9|986.9|992|987|991.1|986.1|24
1743128700000|2025-03-28 02:25:00|991.8|986.8|991|986|992.1|987.1|990.7|985.7|41
1743129000000|2025-03-28 02:30:00|991.2|986.2|990.7|985.7|991.2|986.2|990.6|985.6|42
1743129300000|2025-03-28 02:35:00|990.6|985.6|991.1|986.1|991.2|986.2|990.6|985.6|35
1743129600000|2025-03-28 02:40:00|990.9|985.9|990.3|985.3|990.9|985.9|990|985|22
1743129900000|2025-03-28 02:45:00|990.2|985.2|990.9|985.9|990.9|985.9|989.9|984.9|13
1743130200000|2025-03-28 02:50:00|990.7|985.7|990.9|985.9|991.1|986.1|990.1|985.1|29
1743130500000|2025-03-28 02:55:00|991|986|990.2|985.2|991.3|986.3|990|985|30
1743130800000|2025-03-28 03:00:00|990.4|985.4|991.1|986.1|991.1|986.1|990.2|985.2|32
1743131100000|2025-03-28 03:05:00|991|986|990.9|985.9|991.4|986.4|990|985|30
1743131400000|2025-03-28 03:10:00|990.8|985.8|990.5|985.5|991|986|990.3|985.3|38
1743131700000|2025-03-28 03:15:00|990.6|985.6|990.6|985.6|990.8|985.8|990.4|985.4|24
1743132000000|2025-03-28 03:20:00|990.4|985.4|991.1|986.1|991.2|986.2|990.4|985.4|19
1743132300000|2025-03-28 03:25:00|991.2|986.2|991|986|991.5|986.5|990.8|985.8|30
1743132600000|2025-03-28 03:30:00|991.1|986.1|990.6|985.6|991.1|986.1|989.6|984.6|29
1743132900000|2025-03-28 03:35:00|990.4|985.4|990.6|985.6|990.8|985.8|990.3|985.3|14
1743133200000|2025-03-28 03:40:00|990.8|985.8|990.5|985.5|990.9|985.9|990.4|985.4|8
1743133500000|2025-03-28 03:45:00|990.6|985.6|991|986|991|986|990.4|985.4|14
1743133800000|2025-03-28 03:50:00|990.9|985.9|990.6|985.6|991.2|986.2|990.5|985.5|19
1743134100000|2025-03-28 03:55:00|990.5|985.5|990.2|985.2|990.7|985.7|990.2|985.2|22
1743134400000|2025-03-28 04:00:00|990.1|985.1|990.7|985.7|990.9|985.9|989.9|984.9|16
1743134700000|2025-03-28 04:05:00|990.5|985.5|990.6|985.6|990.7|985.7|990.3|985.3|11
1743135000000|2025-03-28 04:10:00|990.7|985.7|990.2|985.2|990.7|985.7|990.2|985.2|5
1743135300000|2025-03-28 04:15:00|990.3|985.3|990.8|985.8|990.9|985.9|990.3|985.3|9
1743135600000|2025-03-28 04:20:00|990.9|985.9|990.7|985.7|991.2|986.2|990.5|985.5|15
1743135900000|2025-03-28 04:25:00|990.6|985.6|990.5|985.5|990.8|985.8|990.3|985.3|11
1743136200000|2025-03-28 04:30:00|990.4|985.4|990.6|985.6|990.6|985.6|990.3|985.3|9
1743136500000|2025-03-28 04:35:00|990.8|985.8|991.3|986.3|991.3|986.3|990.8|985.8|6
1743136800000|2025-03-28 04:40:00|991.2|986.2|990.8|985.8|991.2|986.2|990.8|985.8|6
1743137100000|2025-03-28 04:45:00|990.5|985.5|990.7|985.7|990.8|985.8|990.5|985.5|17
1743137400000|2025-03-28 04:50:00|990.8|985.8|991.2|986.2|991.2|986.2|990.7|985.7|8
1743137700000|2025-03-28 04:55:00|991|986|990.8|985.8|991.1|986.1|990.6|985.6|20
1743138000000|2025-03-28 05:00:00|990.9|985.9|990.9|985.9|991.2|986.2|990.9|985.9|17
1743138300000|2025-03-28 05:05:00|990.8|985.8|990.9|985.9|990.9|985.9|990.4|985.4|12
1743138600000|2025-03-28 05:10:00|991|986|990.8|985.8|991.2|986.2|990.8|985.8|15
1743138900000|2025-03-28 05:15:00|990.7|985.7|991.2|986.2|991.3|986.3|990.7|985.7|19
1743139200000|2025-03-28 05:20:00|991.3|986.3|990.8|985.8|991.3|986.3|990.6|985.6|22
1743139500000|2025-03-28 05:25:00|990.5|985.5|990.4|985.4|990.5|985.5|989.8|984.8|23
1743139800000|2025-03-28 05:30:00|990.3|985.3|989.8|984.8|990.6|985.6|989.7|984.7|30
1743140100000|2025-03-28 05:35:00|989.9|984.9|989.5|984.5|989.9|984.9|989.2|984.2|14
1743140400000|2025-03-28 05:40:00|989.4|984.4|989.6|984.6|990|985|989.3|984.3|23
1743140700000|2025-03-28 05:45:00|989.4|984.4|988.7|983.7|989.5|984.5|988.6|983.6|34
1743141000000|2025-03-28 05:50:00|988.9|983.9|989.3|984.3|989.6|984.6|988.8|983.8|23
1743141300000|2025-03-28 05:55:00|989.4|984.4|989.1|984.1|990.2|985.2|989.1|984.1|35
1743141600000|2025-03-28 06:00:00|989|984|990.4|985.4|990.6|985.6|988.8|983.8|41
1743141900000|2025-03-28 06:05:00|990.5|985.5|990.5|985.5|991.3|986.3|990.4|985.4|30
1743142200000|2025-03-28 06:10:00|990.8|985.8|992.2|987.2|992.2|987.2|990.3|985.3|39
1743142500000|2025-03-28 06:15:00|992.7|987.7|992.6|987.6|992.9|987.9|992.1|987.1|27
1743142800000|2025-03-28 06:20:00|992.7|987.7|992.9|987.9|992.9|987.9|992.6|987.6|11
1743143100000|2025-03-28 06:25:00|993|988|994|989|994|989|993|988|33
1743143400000|2025-03-28 06:30:00|994.1|989.1|993.8|988.8|994.3|989.3|993.5|988.5|31
1743143700000|2025-03-28 06:35:00|993.7|988.7|993.7|988.7|994|989|993.4|988.4|28
1743144000000|2025-03-28 06:40:00|993.6|988.6|993.8|988.8|994.2|989.2|993.5|988.5|25
1743144300000|2025-03-28 06:45:00|993.9|988.9|993|988|993.9|988.9|992.9|987.9|39
1743144600000|2025-03-28 06:50:00|992.9|987.9|991.4|986.4|993.1|988.1|991.4|986.4|27
1743144900000|2025-03-28 06:55:00|991.5|986.5|991.4|986.4|991.5|986.5|991|986|44
1743145200000|2025-03-28 07:00:00|991.5|986.5|991.6|986.6|992.2|987.2|991.5|986.5|69
1743145500000|2025-03-28 07:05:00|991.5|986.5|992.2|987.2|992.3|987.3|990.7|985.7|63
1743145800000|2025-03-28 07:10:00|991.5|986.5|993|988|993.3|988.3|991.5|986.5|51
1743146100000|2025-03-28 07:15:00|992.9|987.9|993.3|988.3|994.2|989.2|992.6|987.6|69
1743146400000|2025-03-28 07:20:00|993.2|988.2|993.6|988.6|993.8|988.8|991.4|986.4|77
1743146700000|2025-03-28 07:25:00|993.7|988.7|992.4|987.4|993.7|988.7|992.2|987.2|56
1743147000000|2025-03-28 07:30:00|992.5|987.5|991.7|986.7|992.6|987.6|991.3|986.3|53
1743147300000|2025-03-28 07:35:00|991.6|986.6|990.6|985.6|991.8|986.8|990.5|985.5|67
1743147600000|2025-03-28 07:40:00|990.7|985.7|991.5|986.5|991.7|986.7|990.6|985.6|62
1743147900000|2025-03-28 07:45:00|991.6|986.6|990.2|985.2|991.6|986.6|989.8|984.8|84
1743148200000|2025-03-28 07:50:00|990.1|985.1|990|985|990.5|985.5|989.9|984.9|52
1743148500000|2025-03-28 07:55:00|990.1|985.1|990.6|985.6|990.7|985.7|989.9|984.9|85
1743148800000|2025-03-28 08:00:00|990.5|985.5|994.1|989.1|994.5|989.5|990.5|985.5|115
1743149100000|2025-03-28 08:05:00|994|989|994.5|989.5|994.7|989.7|993.8|988.8|72
1743149400000|2025-03-28 08:10:00|994.4|989.4|994.8|989.8|995.3|990.3|994.4|989.4|43
1743149700000|2025-03-28 08:15:00|995|990|993.6|988.6|995.1|990.1|993.3|988.3|94
1743150000000|2025-03-28 08:20:00|993.7|988.7|992|987|994.3|989.3|991.8|986.8|86
1743150300000|2025-03-28 08:25:00|991.9|986.9|989.6|984.6|991.9|986.9|988.7|983.7|116
1743150600000|2025-03-28 08:30:00|989.5|984.5|988.5|983.5|989.5|984.5|988.4|983.4|76
1743150900000|2025-03-28 08:35:00|988.4|983.4|989.6|984.6|989.9|984.9|988.4|983.4|83
1743151200000|2025-03-28 08:40:00|989.4|984.4|988.8|983.8|989.5|984.5|988.3|983.3|61
1743151500000|2025-03-28 08:45:00|988.7|983.7|987.9|982.9|989.1|984.1|987.9|982.9|51
1743151800000|2025-03-28 08:50:00|988|983|992.2|987.2|992.5|987.5|987.9|982.9|72
1743152100000|2025-03-28 08:55:00|992.1|987.1|993|988|993.2|988.2|991.6|986.6|99
1743152400000|2025-03-28 09:00:00|993.1|988.1|992.7|987.7|993.3|988.3|992|987|86
1743152700000|2025-03-28 09:05:00|992.6|987.6|991.5|986.5|992.8|987.8|991|986|80
1743153000000|2025-03-28 09:10:00|991.1|986.1|991.5|986.5|992.1|987.1|990.7|985.7|59
1743153300000|2025-03-28 09:15:00|991.6|986.6|991.1|986.1|991.6|986.6|990.7|985.7|69
1743153600000|2025-03-28 09:20:00|991.2|986.2|991.5|986.5|991.7|986.7|990.3|985.3|88
1743153900000|2025-03-28 09:25:00|991.6|986.6|992.2|987.2|992.2|987.2|990.8|985.8|69
1743154200000|2025-03-28 09:30:00|992|987|991.9|986.9|992|987|990.8|985.8|41
1743154500000|2025-03-28 09:35:00|991.8|986.8|991.3|986.3|992.4|987.4|991.3|986.3|56
1743154800000|2025-03-28 09:40:00|991.2|986.2|991.2|986.2|991.9|986.9|990.9|985.9|50
1743155100000|2025-03-28 09:45:00|991.1|986.1|989.6|984.6|991.1|986.1|989.2|984.2|65
1743155400000|2025-03-28 09:50:00|989.7|984.7|989.8|984.8|989.8|984.8|989|984|66
1743155700000|2025-03-28 09:55:00|989.7|984.7|989.6|984.6|990.5|985.5|989.4|984.4|33
1743156000000|2025-03-28 10:00:00|989.5|984.5|988|983|989.5|984.5|987.9|982.9|36
1743156300000|2025-03-28 10:05:00|987.9|982.9|987.7|982.7|988.3|983.3|987.4|982.4|36
1743156600000|2025-03-28 10:10:00|987.6|982.6|987.5|982.5|987.9|982.9|987.3|982.3|30
1743156900000|2025-03-28 10:15:00|987.4|982.4|987.8|982.8|989.1|984.1|987.4|982.4|63
1743157200000|2025-03-28 10:20:00|987.9|982.9|988.4|983.4|988.6|983.6|987.3|982.3|76
1743157500000|2025-03-28 10:25:00|988.6|983.6|988.8|983.8|989.1|984.1|988|983|62
1743157800000|2025-03-28 10:30:00|988.9|983.9|989.9|984.9|990|985|988.7|983.7|40
1743158100000|2025-03-28 10:35:00|990|985|990.9|985.9|991.6|986.6|989.8|984.8|31
1743158400000|2025-03-28 10:40:00|990.8|985.8|990|985|991|986|990|985|39
1743158700000|2025-03-28 10:45:00|989.9|984.9|988.8|983.8|991.7|985.2|988.7|982.9|54
1743159000000|2025-03-28 10:50:00|988.7|983.7|988.2|983.2|990.6|984|987.9|981.7|51
1743159300000|2025-03-28 10:55:00|988.3|983.3|988.8|983.8|989.2|984.2|988.3|983.3|54
1743159600000|2025-03-28 11:00:00|988.9|983.9|989.1|984.1|989.3|984.3|988.9|983.9|53
1743159900000|2025-03-28 11:05:00|989|984|989.3|984.3|989.3|984.3|988.8|983.8|48
1743160200000|2025-03-28 11:10:00|989.2|984.2|989.3|984.3|989.5|984.5|989|984|38
1743160500000|2025-03-28 11:15:00|989.2|984.2|990.2|985.2|990.2|985.2|989.2|984.2|32
1743160800000|2025-03-28 11:20:00|990.3|985.3|990.7|985.7|990.7|985.7|989.7|984.7|42
1743161100000|2025-03-28 11:25:00|990.6|985.6|990.5|985.5|991.2|986.2|990.4|985.4|35
1743161400000|2025-03-28 11:30:00|990.4|985.4|991.4|986.4|991.7|986.7|990.4|985.4|52
1743161700000|2025-03-28 11:35:00|991.5|986.5|992.9|987.9|993.2|988.2|991.5|986.5|53
1743162000000|2025-03-28 11:40:00|992.8|987.8|991.7|986.7|994.3|989.3|991.7|986.7|84
1743162300000|2025-03-28 11:45:00|991.8|986.8|991.8|986.8|992.5|987.5|990.9|985.9|65
1743162600000|2025-03-28 11:50:00|992|987|991.3|986.3|992.2|987.2|991.2|986.2|90
1743162900000|2025-03-28 11:55:00|991.4|986.4|991.9|986.9|992.3|987.3|990.9|985.9|72
1743163200000|2025-03-28 12:00:00|991.8|986.8|992.7|987.7|994.5|989.5|991.8|986.8|123
1743163500000|2025-03-28 12:05:00|993|988|992.5|987.5|993.1|988.1|990.8|985.8|99
1743163800000|2025-03-28 12:10:00|992.7|987.7|991.5|986.5|993|988|991.5|986.5|123
1743164100000|2025-03-28 12:15:00|991.7|986.7|990.5|985.5|992|987|990.1|985.1|82
1743164400000|2025-03-28 12:20:00|991|986|990.2|985.2|991.4|986.4|989.7|984.7|138
1743164700000|2025-03-28 12:25:00|990.3|985.3|989.4|984.4|990.3|985.3|988.7|983.7|86
1743165000000|2025-03-28 12:30:00|990.2|985.2|991.1|986.1|992.7|987.7|989|984|124
1743165300000|2025-03-28 12:35:00|991|986|990.4|985.4|992.6|987.6|990.2|985.2|108
1743165600000|2025-03-28 12:40:00|990.5|985.5|991.6|986.6|991.6|986.6|989.6|984.6|153
1743165900000|2025-03-28 12:45:00|991.7|986.7|990.7|985.7|992.1|987.1|990.1|985.1|93
1743166200000|2025-03-28 12:50:00|990.5|985.5|991.8|986.8|992.3|987.3|990.4|985.4|78
1743166500000|2025-03-28 12:55:00|991.7|986.7|989.3|984.3|991.7|986.7|989|984|129
1743166800000|2025-03-28 13:00:00|989.4|984.4|988.9|983.9|990.3|985.3|988.2|983.2|198
1743167100000|2025-03-28 13:05:00|989.1|984.1|991.2|986.2|992.8|987.8|988.8|983.8|197
1743167400000|2025-03-28 13:10:00|990.9|985.9|990.7|985.7|992.3|987.3|989.7|984.7|184
1743167700000|2025-03-28 13:15:00|990.4|985.4|991|986|991.1|986.1|988.7|983.7|183
1743168000000|2025-03-28 13:20:00|990.8|985.8|989.6|984.6|990.9|985.9|988.8|983.8|153
1743168300000|2025-03-28 13:25:00|989.7|984.7|989.2|984.2|990.5|985.5|989|984|97
1743168600000|2025-03-28 13:30:00|989.5|984.5|987.1|982.1|991.1|986.1|986.8|981.8|171
1743168900000|2025-03-28 13:35:00|986.8|981.8|986.7|981.7|989.2|984.2|986|981|170
1743169200000|2025-03-28 13:40:00|986.5|981.5|989.5|984.5|990.5|985.5|986.2|981.2|177
1743169500000|2025-03-28 13:45:00|989.4|984.4|990.2|985.2|991.1|986.1|988.9|983.9|133
1743169800000|2025-03-28 13:50:00|989.9|984.9|989.2|984.2|990.2|985.2|988.8|983.8|118
1743170100000|2025-03-28 13:55:00|989.1|984.1|988.5|983.5|989.6|984.6|988.4|983.4|105
1743170400000|2025-03-28 14:00:00|988|983|990.1|985.1|990.4|985.4|988|983|143
1743170700000|2025-03-28 14:05:00|990|985|986.4|981.4|991.3|986.3|985.3|980.3|199
1743171000000|2025-03-28 14:10:00|986.7|981.7|984.9|979.9|986.7|981.7|983.9|978.9|193
1743171300000|2025-03-28 14:15:00|985|980|985.6|980.6|986.4|981.4|984.3|979.3|158
1743171600000|2025-03-28 14:20:00|986.1|981.1|984.1|979.1|986.1|981.1|982.5|977.5|162
1743171900000|2025-03-28 14:25:00|984|979|983.6|978.6|984.2|979.2|982.7|977.7|165
1743172200000|2025-03-28 14:30:00|983.5|978.5|982.5|977.5|984|979|981.1|976.1|193
1743172500000|2025-03-28 14:35:00|982.6|977.6|982.3|977.3|982.6|977.6|979.6|974.6|225
1743172800000|2025-03-28 14:40:00|982.4|977.4|981.6|976.6|982.8|977.8|980.9|975.9|151
1743173100000|2025-03-28 14:45:00|981.8|976.8|981.5|976.5|982.4|977.4|980.5|975.5|134
1743173400000|2025-03-28 14:50:00|981.6|976.6|981.8|976.8|982.2|977.2|980.8|975.8|136
1743173700000|2025-03-28 14:55:00|981.9|976.9|981.6|976.6|983.1|978.1|980.7|975.7|199
1743174000000|2025-03-28 15:00:00|981.7|976.7|983.5|978.5|985|980|981.7|976.7|198
1743174300000|2025-03-28 15:05:00|983.4|978.4|985.3|980.3|986.3|981.3|983.3|978.3|177
1743174600000|2025-03-28 15:10:00|985.1|980.1|985.4|980.4|986|981|984.6|979.6|157
1743174900000|2025-03-28 15:15:00|985.3|980.3|986.1|981.1|986.9|981.9|985.2|980.2|152
1743175200000|2025-03-28 15:20:00|986.2|981.2|986.8|981.8|987.6|982.6|986.2|981.2|102
1743175500000|2025-03-28 15:25:00|987.1|982.1|986.5|981.5|988.1|983.1|986.4|981.4|94
1743175800000|2025-03-28 15:30:00|986.3|981.3|987.1|982.1|987.2|982.2|986.1|981.1|99
1743176100000|2025-03-28 15:35:00|986.9|981.9|987.7|982.7|988.8|983.8|986.9|981.9|63
1743176400000|2025-03-28 15:40:00|987.6|982.6|987.5|982.5|988.4|983.4|987.1|982.1|82
1743176700000|2025-03-28 15:45:00|987.4|982.4|987.7|982.7|988.1|983.1|986.4|981.4|96
1743177000000|2025-03-28 15:50:00|987.8|982.8|987|982|987.9|982.9|986.9|981.9|77
1743177300000|2025-03-28 15:55:00|987.1|982.1|986|981|987.3|982.3|986|981|67
1743177600000|2025-03-28 16:00:00|985.9|980.9|987.9|982.9|988.1|983.1|985.6|980.6|95
1743177900000|2025-03-28 16:05:00|988|983|987.8|982.8|988.3|983.3|987.5|982.5|80
1743178200000|2025-03-28 16:10:00|987.7|982.7|986.9|981.9|988|983|986.5|981.5|70
1743178500000|2025-03-28 16:15:00|986.8|981.8|986.6|981.6|987.9|982.9|986.2|981.2|66
1743178800000|2025-03-28 16:20:00|986.7|981.7|987.8|982.8|987.9|982.9|986.4|981.4|71
1743179100000|2025-03-28 16:25:00|987.9|982.9|987|982|988.1|983.1|986.3|981.3|79
1743179400000|2025-03-28 16:30:00|987.1|982.1|987.4|982.4|988|983|987|982|48
1743179700000|2025-03-28 16:35:00|986.9|981.9|986.5|981.5|987.4|982.4|986.4|981.4|75
1743180000000|2025-03-28 16:40:00|986.2|981.2|985.8|980.8|987.2|982.2|985.8|980.8|58
1743180300000|2025-03-28 16:45:00|985.9|980.9|986.7|981.7|986.9|981.9|984.8|979.8|85
1743180600000|2025-03-28 16:50:00|986.6|981.6|988.6|983.6|988.6|983.6|986.4|981.4|81
1743180900000|2025-03-28 16:55:00|988.3|983.3|987.4|982.4|988.7|983.7|987.3|982.3|74
1743181200000|2025-03-28 17:00:00|987.5|982.5|987.2|982.2|988.1|983.1|986.4|981.4|95
1743181500000|2025-03-28 17:05:00|987|982|986.3|981.3|987.3|982.3|986.3|981.3|41
1743181800000|2025-03-28 17:10:00|986.1|981.1|986.2|981.2|986.6|981.6|986.1|981.1|27
1743182100000|2025-03-28 17:15:00|986.4|981.4|986.3|981.3|986.5|981.5|985.9|980.9|61
1743182400000|2025-03-28 17:20:00|986.4|981.4|986.9|981.9|987.1|982.1|986.3|981.3|33
1743182700000|2025-03-28 17:25:00|986.8|981.8|986.1|981.1|986.8|981.8|985.8|980.8|34
1743183000000|2025-03-28 17:30:00|986.2|981.2|986.8|981.8|986.8|981.8|986.1|981.1|31
1743183300000|2025-03-28 17:35:00|987.3|982.3|987.3|982.3|987.5|982.5|987|982|23
1743183600000|2025-03-28 17:40:00|987.5|982.5|987.1|982.1|987.8|982.8|987.1|982.1|33
1743183900000|2025-03-28 17:45:00|987|982|986.3|981.3|987.2|982.2|986.3|981.3|23
1743184200000|2025-03-28 17:50:00|986.5|981.5|986.1|981.1|986.9|981.9|985.9|980.9|26
1743184500000|2025-03-28 17:55:00|986.2|981.2|986.1|981.1|986.7|981.7|986.1|981.1|22
1743184800000|2025-03-28 18:00:00|986.2|981.2|986.6|981.6|986.9|981.9|986.2|981.2|29
1743185100000|2025-03-28 18:05:00|986.5|981.5|986.5|981.5|986.6|981.6|985.9|980.9|29
1743185400000|2025-03-28 18:10:00|986.4|981.4|986.5|981.5|986.8|981.8|986.1|981.1|29
1743185700000|2025-03-28 18:15:00|986.6|981.6|986.6|981.6|987|982|986.2|981.2|18
1743186000000|2025-03-28 18:20:00|986.8|981.8|986.3|981.3|986.9|981.9|986.3|981.3|25
1743186300000|2025-03-28 18:25:00|986.6|981.6|986.1|981.1|986.7|981.7|985.8|980.8|29
1743186600000|2025-03-28 18:30:00|986.3|981.3|986.2|981.2|986.7|981.7|986.1|981.1|27
1743186900000|2025-03-28 18:35:00|986.3|981.3|985.8|980.8|986.3|981.3|985.7|980.7|25
1743187200000|2025-03-28 18:40:00|985.7|980.7|986.7|981.7|986.8|981.8|985.7|980.7|28
1743187500000|2025-03-28 18:45:00|986.5|981.5|987|982|987.1|982.1|986.4|981.4|21
1743187800000|2025-03-28 18:50:00|987.1|982.1|987|982|987.4|982.4|987|982|19
1743188100000|2025-03-28 18:55:00|987.1|982.1|987.2|982.2|987.7|982.7|987.1|982.1|19
1743188400000|2025-03-28 19:00:00|987.4|982.4|988|983|988.3|983.3|987.4|982.4|23
1743188700000|2025-03-28 19:05:00|988.2|983.2|987.8|982.8|988.2|983.2|987.7|982.7|18
1743189000000|2025-03-28 19:10:00|987.9|982.9|987.2|982.2|988|983|987.1|982.1|24
1743189300000|2025-03-28 19:15:00|987.3|982.3|987.7|982.7|987.7|982.7|987.3|982.3|16
1743189600000|2025-03-28 19:20:00|987.6|982.6|987.5|982.5|987.6|982.6|987.2|982.2|20
1743189900000|2025-03-28 19:25:00|987.6|982.6|987.3|982.3|987.6|982.6|987.3|982.3|16
1743190200000|2025-03-28 19:30:00|987.2|982.2|987.5|982.5|987.7|982.7|987.2|982.2|27
1743190500000|2025-03-28 19:35:00|987.6|982.6|986.9|981.9|987.6|982.6|986.9|981.9|17
1743190800000|2025-03-28 19:40:00|987|982|987.7|982.7|987.7|982.7|986.8|981.8|24
1743191100000|2025-03-28 19:45:00|987.6|982.6|988.7|983.7|988.8|983.8|987.6|982.6|39
1743191400000|2025-03-28 19:50:00|988.8|983.8|989.4|984.4|989.4|984.4|988.1|983.1|35
1743191700000|2025-03-28 19:55:00|989.2|984.2|989.2|984.2|989.2|984.2|988.7|983.7|26
1743192000000|2025-03-28 20:00:00|989.4|984.4|989.6|984.6|989.9|984.9|989.4|984.4|25
1743192300000|2025-03-28 20:05:00|989.5|984.5|988.5|983.5|989.5|984.5|988.5|983.5|20
1743192600000|2025-03-28 20:10:00|988.6|983.6|988.2|983.2|988.7|983.7|988.1|983.1|17
1743192900000|2025-03-28 20:15:00|988.3|983.3|988.1|983.1|988.3|983.3|987.9|982.9|16
1743193200000|2025-03-28 20:20:00|988.2|983.2|988.1|983.1|988.3|983.3|988|983|10
1743193500000|2025-03-28 20:25:00|987.9|982.9|988.4|983.4|988.4|983.4|987.9|982.9|8
1743193800000|2025-03-28 20:30:00|988.5|983.5|988.3|983.3|988.6|983.6|988|983|11
1743194100000|2025-03-28 20:35:00|988.1|983.1|987.9|982.9|988.2|983.2|987.7|982.7|14
1743194400000|2025-03-28 20:40:00|988.1|983.1|988.5|983.5|991.3|983.5|987.9|980.2|18
1743194700000|2025-03-28 20:45:00|988.3|983.3|988.6|983.6|988.6|983.6|988.3|983.3|3
1743372000000|2025-03-30 22:00:00|989.4|984.4|989.5|984.5|989.9|984.9|988.8|983.8|35
1743372300000|2025-03-30 22:05:00|989.3|984.3|991.8|986.8|992.2|987.2|989.3|984.3|43
1743372600000|2025-03-30 22:10:00|991.7|986.7|990.8|985.8|992|987|990.1|985.1|45
1743372900000|2025-03-30 22:15:00|990.6|985.6|990.6|985.6|990.6|985.6|990|985|34
1743373200000|2025-03-30 22:20:00|990.5|985.5|991|986|991.3|986.3|990.4|985.4|24
1743373500000|2025-03-30 22:25:00|990.8|985.8|990.6|985.6|991.1|986.1|990.5|985.5|35
1743373800000|2025-03-30 22:30:00|990.4|985.4|990|985|990.6|985.6|989.7|984.7|20
1743374100000|2025-03-30 22:35:00|990.1|985.1|990.5|985.5|990.5|985.5|990.1|985.1|9
1743374400000|2025-03-30 22:40:00|990.4|985.4|990.3|985.3|990.5|985.5|990.1|985.1|10
1743374700000|2025-03-30 22:45:00|990.2|985.2|990.3|985.3|990.5|985.5|990.2|985.2|5
1743375000000|2025-03-30 22:50:00|990.4|985.4|990.8|985.8|991.2|986.2|990.4|985.4|15
1743375300000|2025-03-30 22:55:00|990.9|985.9|991|986|991.1|986.1|990.8|985.8|14
1743375600000|2025-03-30 23:00:00|990.8|985.8|990.8|985.8|990.9|985.9|990.6|985.6|18
1743375900000|2025-03-30 23:05:00|990.6|985.6|990.6|985.6|990.8|985.8|990.3|985.3|15
1743376200000|2025-03-30 23:10:00|990.7|985.7|991.3|986.3|991.4|986.4|990.7|985.7|14
1743376500000|2025-03-30 23:15:00|991.2|986.2|990.7|985.7|991.2|986.2|990.7|985.7|15
1743376800000|2025-03-30 23:20:00|990.5|985.5|990.1|985.1|990.7|985.7|990|985|14
1743377100000|2025-03-30 23:25:00|990|985|989.6|984.6|990.5|985.5|989.1|984.1|40
1743377400000|2025-03-30 23:30:00|989.4|984.4|989.3|984.3|989.6|984.6|989|984|43
1743377700000|2025-03-30 23:35:00|989.1|984.1|988.6|983.6|989.3|984.3|988.4|983.4|29
1743378000000|2025-03-30 23:40:00|988.7|983.7|988.7|983.7|988.9|983.9|988.5|983.5|28
1743378300000|2025-03-30 23:45:00|988.8|983.8|989.7|984.7|990|985|988.8|983.8|18
1743378600000|2025-03-30 23:50:00|989.9|984.9|990|985|990.1|985.1|989.9|984.9|22
1743378900000|2025-03-30 23:55:00|989.9|984.9|990.1|985.1|990.3|985.3|989.8|984.8|15
1743379200000|2025-03-31 00:00:00|990|985|988.8|983.8|990.3|985.3|988.7|983.7|37
1743379500000|2025-03-31 00:05:00|988.7|983.7|989.1|984.1|989.2|984.2|988.2|983.2|30
1743379800000|2025-03-31 00:10:00|989.2|984.2|989.5|984.5|989.5|984.5|988.8|983.8|30
1743380100000|2025-03-31 00:15:00|989.4|984.4|989.3|984.3|989.8|984.8|989.2|984.2|41
1743380400000|2025-03-31 00:20:00|989.1|984.1|989.4|984.4|989.7|984.7|989|984|26
1743380700000|2025-03-31 00:25:00|989.5|984.5|988|983|989.5|984.5|988|983|37
1743381000000|2025-03-31 00:30:00|987.9|982.9|987.2|982.2|987.9|982.9|986.6|981.6|34
1743381300000|2025-03-31 00:35:00|987.1|982.1|987.1|982.1|987.2|982.2|986.4|981.4|27
1743381600000|2025-03-31 00:40:00|987.3|982.3|987.6|982.6|987.9|982.9|987.3|982.3|24
1743381900000|2025-03-31 00:45:00|987.7|982.7|988.5|983.5|988.5|983.5|987.7|982.7|32
1743382200000|2025-03-31 00:50:00|988.3|983.3|986.5|981.5|988.3|983.3|986.5|981.5|30
1743382500000|2025-03-31 00:55:00|986.4|981.4|986.6|981.6|986.7|981.7|986.3|981.3|28
1743382800000|2025-03-31 01:00:00|986.7|981.7|987.5|982.5|987.7|982.7|986|981|82
1743383100000|2025-03-31 01:05:00|987.4|982.4|987.3|982.3|988.8|983.8|987.2|982.2|87
1743383400000|2025-03-31 01:10:00|987.4|982.4|987.1|982.1|987.4|982.4|986.9|981.9|38
1743383700000|2025-03-31 01:15:00|987|982|987.3|982.3|987.3|982.3|986.1|981.1|55
1743384000000|2025-03-31 01:20:00|987.4|982.4|989|984|989.2|984.2|987.4|982.4|39
1743384300000|2025-03-31 01:25:00|989.1|984.1|988.6|983.6|989.1|984.1|988.3|983.3|35
1743384600000|2025-03-31 01:30:00|988.8|983.8|989.8|984.8|989.8|984.8|988.2|983.2|69
1743384900000|2025-03-31 01:35:00|989.7|984.7|988.4|983.4|989.8|984.8|988|983|46
1743385200000|2025-03-31 01:40:00|988.2|983.2|987.2|982.2|988.8|983.8|987|982|60
1743385500000|2025-03-31 01:45:00|987|982|987.7|982.7|987.8|982.8|986.5|981.5|83
1743385800000|2025-03-31 01:50:00|987.8|982.8|988.3|983.3|988.5|983.5|987.5|982.5|57
1743386100000|2025-03-31 01:55:00|988.2|983.2|987.8|982.8|988.4|983.4|987.4|982.4|53
1743386400000|2025-03-31 02:00:00|987.7|982.7|988|983|988.5|983.5|987.3|982.3|55
1743386700000|2025-03-31 02:05:00|988.1|983.1|988.8|983.8|989|984|988|983|29
1743387000000|2025-03-31 02:10:00|989|984|988.8|983.8|989.1|984.1|988.5|983.5|27
1743387300000|2025-03-31 02:15:00|988.9|983.9|988.5|983.5|989.1|984.1|988.3|983.3|27
1743387600000|2025-03-31 02:20:00|988.6|983.6|989|984|989.9|984.9|988.4|983.4|29
1743387900000|2025-03-31 02:25:00|988.9|983.9|989.6|984.6|989.9|984.9|988.6|983.6|56
1743388200000|2025-03-31 02:30:00|989.7|984.7|991.2|986.2|991.2|986.2|989.3|984.3|59
1743388500000|2025-03-31 02:35:00|991.3|986.3|991.4|986.4|992.1|987.1|990.9|985.9|66
1743388800000|2025-03-31 02:40:00|991.5|986.5|991.4|986.4|992|987|991.4|986.4|33
1743389100000|2025-03-31 02:45:00|991.5|986.5|990.9|985.9|991.5|986.5|990.7|985.7|50
1743389400000|2025-03-31 02:50:00|990.5|985.5|990.7|985.7|990.8|985.8|989.8|984.8|50
1743389700000|2025-03-31 02:55:00|990.8|985.8|990.6|985.6|991.3|986.3|990.5|985.5|36
1743390000000|2025-03-31 03:00:00|990.4|985.4|991.4|986.4|991.7|986.7|990.4|985.4|46
1743390300000|2025-03-31 03:05:00|991.6|986.6|992.5|987.5|992.6|987.6|991.3|986.3|44
1743390600000|2025-03-31 03:10:00|992.4|987.4|992.6|987.6|992.8|987.8|991.8|986.8|39
1743390900000|2025-03-31 03:15:00|992.3|987.3|992|987|992.8|987.8|991.8|986.8|24
1743391200000|2025-03-31 03:20:00|992.1|987.1|991.8|986.8|992.5|987.5|991.2|986.2|44
1743391500000|2025-03-31 03:25:00|991.9|986.9|992.3|987.3|992.7|987.7|991.9|986.9|37
1743391800000|2025-03-31 03:30:00|992.2|987.2|991.4|986.4|992.3|987.3|991.3|986.3|24
1743392100000|2025-03-31 03:35:00|991.3|986.3|990.6|985.6|991.3|986.3|990.3|985.3|23
1743392400000|2025-03-31 03:40:00|990.7|985.7|991|986|991|986|990.6|985.6|16
1743392700000|2025-03-31 03:45:00|990.9|985.9|990.5|985.5|991.1|986.1|990.5|985.5|9
1743393000000|2025-03-31 03:50:00|990.4|985.4|990.9|985.9|991|986|990.4|985.4|27
1743393300000|2025-03-31 03:55:00|991|986|990.5|985.5|991.2|986.2|990.3|985.3|27
1743393600000|2025-03-31 04:00:00|990.3|985.3|990.3|985.3|990.3|985.3|990|985|16
1743393900000|2025-03-31 04:05:00|990.4|985.4|990.4|985.4|990.6|985.6|990.1|985.1|18
1743394200000|2025-03-31 04:10:00|990.5|985.5|990.6|985.6|990.7|985.7|990.2|985.2|12
1743394500000|2025-03-31 04:15:00|990.7|985.7|990.4|985.4|990.7|985.7|990.1|985.1|13
1743394800000|2025-03-31 04:20:00|990.2|985.2|990.3|985.3|990.4|985.4|990.1|985.1|13
1743395100000|2025-03-31 04:25:00|990.5|985.5|990.9|985.9|991|986|990.5|985.5|25
1743395400000|2025-03-31 04:30:00|990.8|985.8|991|986|991.1|986.1|990.8|985.8|19
1743395700000|2025-03-31 04:35:00|991.2|986.2|991.2|986.2|991.4|986.4|991.1|986.1|19
1743396000000|2025-03-31 04:40:00|991.1|986.1|991.3|986.3|991.4|986.4|991.1|986.1|16
1743396300000|2025-03-31 04:45:00|991.2|986.2|991.3|986.3|991.4|986.4|991.1|986.1|9
1743396600000|2025-03-31 04:50:00|991.2|986.2|991.2|986.2|991.5|986.5|991.2|986.2|16
1743396900000|2025-03-31 04:55:00|991.3|986.3|991.3|986.3|991.3|986.3|991.2|986.2|9
1743397200000|2025-03-31 05:00:00|991.2|986.2|990.6|985.6|991.5|986.5|990.6|985.6|33
1743397500000|2025-03-31 05:05:00|990.7|985.7|990.2|985.2|990.8|985.8|990.2|985.2|20
1743397800000|2025-03-31 05:10:00|990.3|985.3|990.5|985.5|990.9|985.9|990.1|985.1|20
1743398100000|2025-03-31 05:15:00|990.4|985.4|991.1|986.1|991.1|986.1|990.4|985.4|23
1743398400000|2025-03-31 05:20:00|991.2|986.2|991.4|986.4|991.5|986.5|991.1|986.1|14
1743398700000|2025-03-31 05:25:00|991.5|986.5|991.7|986.7|991.8|986.8|991.3|986.3|36
1743399000000|2025-03-31 05:30:00|991.5|986.5|991.2|986.2|991.7|986.7|991|986|42
1743399300000|2025-03-31 05:35:00|991.1|986.1|992.1|987.1|992.3|987.3|991.1|986.1|37
1743399600000|2025-03-31 05:40:00|992|987|992.5|987.5|992.5|987.5|991.8|986.8|38
1743399900000|2025-03-31 05:45:00|992.6|987.6|991|986|993|988|990.9|985.9|31
1743400200000|2025-03-31 05:50:00|991.1|986.1|992.9|987.9|993.2|988.2|991.1|986.1|22
1743400500000|2025-03-31 05:55:00|992.8|987.8|992.8|987.8|993.1|988.1|992|987|53
1743400800000|2025-03-31 06:00:00|992.9|987.9|993.1|988.1|994.3|989.3|991.9|986.9|97
1743401100000|2025-03-31 06:05:00|993|988|993.1|988.1|993.7|988.7|992.7|987.7|55
1743401400000|2025-03-31 06:10:00|993.2|988.2|996|991|996|991|992.4|987.4|96
1743401700000|2025-03-31 06:15:00|996.1|991.1|996.4|991.4|996.5|991.5|995.9|990.9|44
1743402000000|2025-03-31 06:20:00|996.5|991.5|996.9|991.9|997.1|992.1|996.1|991.1|55
1743402300000|2025-03-31 06:25:00|996.8|991.8|996.9|991.9|997.3|992.3|996.4|991.4|48
1743402600000|2025-03-31 06:30:00|997.1|992.1|997.3|992.3|997.6|992.6|996.8|991.8|83
1743402900000|2025-03-31 06:35:00|997.2|992.2|997.3|992.3|998|993|996.9|991.9|89
1743403200000|2025-03-31 06:40:00|997.4|992.4|998.3|993.3|998.4|993.4|997.3|992.3|38
1743403500000|2025-03-31 06:45:00|998.4|993.4|997.9|992.9|998.4|993.4|997.7|992.7|77
1743403800000|2025-03-31 06:50:00|998|993|997.6|992.6|998.7|993.7|997.3|992.3|39
1743404100000|2025-03-31 06:55:00|997.7|992.7|998.7|993.7|998.7|993.7|997.7|992.7|41
1743404400000|2025-03-31 07:00:00|998.6|993.6|1000.1|995.1|1002.3|997.3|998.5|993.5|160
1743404700000|2025-03-31 07:05:00|1000.2|995.2|1002.5|997.5|1002.9|997.9|1000.2|995.2|176
1743405000000|2025-03-31 07:10:00|1002.4|997.4|1001.3|996.3|1002.8|997.8|1001.2|996.2|158
1743405300000|2025-03-31 07:15:00|1001.2|996.2|1004.2|995|1004.4|997.2|1000.5|993.3|190
1743405600000|2025-03-31 07:20:00|1004.1|995.1|1003.3|994.9|1004.3|997.2|1001.5|994.2|181
1743405900000|2025-03-31 07:25:00|1003.6|995.2|1003.3|994.9|1003.9|995.6|1002.9|994.5|64
1743406200000|2025-03-31 07:30:00|1003.2|994.8|999.9|994.9|1003.2|996.5|999.8|992.6|74
1743406500000|2025-03-31 07:35:00|999.8|994.8|1000.3|995.3|1001.8|996.8|999.8|994.8|77
1743406800000|2025-03-31 07:40:00|1000.4|995.4|1002.1|994|1002.7|997.2|1000.4|993.5|82
1743407100000|2025-03-31 07:45:00|1001.9|993.8|1002.3|994.2|1004.2|996|1001.8|993.7|79
1743407400000|2025-03-31 07:50:00|1002.4|994.3|1002.2|994|1004.3|996.1|1002.2|994|88
1743407700000|2025-03-31 07:55:00|1002|993.9|1002.4|994.2|1002.7|994.5|1001.7|993.5|39
1743408000000|2025-03-31 08:00:00|1002.2|994.1|998.3|993.3|1002.9|995.3|998.1|993.1|78
1743408300000|2025-03-31 08:05:00|998.4|993.4|996.7|991.7|998.6|993.6|995.6|990.6|94
1743408600000|2025-03-31 08:10:00|996.8|991.8|996.4|991.4|996.8|991.8|995.3|990.3|120
1743408900000|2025-03-31 08:15:00|996.3|991.3|995.4|990.4|996.7|991.7|995.2|990.2|80
1743409200000|2025-03-31 08:20:00|995.5|990.5|997.1|992.1|997.1|992.1|995.3|990.3|66
1743409500000|2025-03-31 08:25:00|997.2|992.2|996.8|991.8|997.8|992.8|996.5|991.5|77
1743409800000|2025-03-31 08:30:00|997|992|996.6|991.6|997.1|992.1|996.1|991.1|74
1743410100000|2025-03-31 08:35:00|996.5|991.5|995|990|996.6|991.6|994.8|989.8|75
1743410400000|2025-03-31 08:40:00|994.9|989.9|995.5|990.5|995.8|990.8|994.1|989.1|85
1743410700000|2025-03-31 08:45:00|995.8|990.8|994.5|989.5|996|991|994.4|989.4|43
1743411000000|2025-03-31 08:50:00|994.7|989.7|994.9|989.9|996.6|991.6|994.7|989.7|72
1743411300000|2025-03-31 08:55:00|994.7|989.7|995.4|990.4|995.7|990.7|993.6|988.6|68
1743411600000|2025-03-31 09:00:00|995.3|990.3|995.6|990.6|995.9|990.9|994.8|989.8|65
1743411900000|2025-03-31 09:05:00|995.5|990.5|995.8|990.8|995.8|990.8|995.1|990.1|47
1743412200000|2025-03-31 09:10:00|995.7|990.7|994.8|989.8|996.4|991.4|994.2|989.2|64
1743412500000|2025-03-31 09:15:00|994.9|989.9|995|990|996.2|991.2|994.8|989.8|68
1743412800000|2025-03-31 09:20:00|994.8|989.8|993.7|988.7|994.9|989.9|993.3|988.3|48
1743413100000|2025-03-31 09:25:00|993.6|988.6|995.8|990.8|995.8|990.8|993.6|988.6|50
1743413400000|2025-03-31 09:30:00|996|991|995.9|990.9|996.5|991.5|995|990|68
1743413700000|2025-03-31 09:35:00|996|991|995.1|990.1|996|991|994.7|989.7|53
1743414000000|2025-03-31 09:40:00|994.9|989.9|994.3|989.3|995|990|994.2|989.2|48
1743414300000|2025-03-31 09:45:00|994.2|989.2|993.2|988.2|994.2|989.2|992.2|987.2|71
1743414600000|2025-03-31 09:50:00|993.4|988.4|992.6|987.6|993.7|988.7|992.2|987.2|98
1743414900000|2025-03-31 09:55:00|992.5|987.5|993.9|988.9|994|989|992.4|987.4|61
1743415200000|2025-03-31 10:00:00|993.8|988.8|993.8|988.8|994.8|989.8|993.6|988.6|93
1743415500000|2025-03-31 10:05:00|994.1|989.1|993.2|988.2|994.2|989.2|992.2|987.2|60
1743415800000|2025-03-31 10:10:00|993.3|988.3|994.3|989.3|994.3|989.3|993|988|66
1743416100000|2025-03-31 10:15:00|994.2|989.2|994.3|989.3|994.3|989.3|993.9|988.9|44
1743416400000|2025-03-31 10:20:00|994.2|989.2|994.3|989.3|994.4|989.4|993.9|988.9|80
1743416700000|2025-03-31 10:25:00|994.2|989.2|994.6|989.6|995.2|990.2|994.1|989.1|67
1743417000000|2025-03-31 10:30:00|994.5|989.5|994.8|989.8|995.1|990.1|994.2|989.2|63
1743417300000|2025-03-31 10:35:00|994.9|989.9|995.2|990.2|995.2|990.2|994|989|50
1743417600000|2025-03-31 10:40:00|995.1|990.1|997.1|992.1|997.2|992.2|995.1|990.1|41
1743417900000|2025-03-31 10:45:00|996.8|991.8|996.5|991.5|997.1|992.1|996.3|991.3|53
1743418200000|2025-03-31 10:50:00|996.6|991.6|995.6|990.6|996.8|991.8|994.8|989.8|79
1743418500000|2025-03-31 10:55:00|995.7|990.7|998.1|993.1|998.1|993.1|995.5|990.5|72
1743418800000|2025-03-31 11:00:00|998.4|993.4|997.6|992.6|998.5|993.5|997.4|992.4|56
1743419100000|2025-03-31 11:05:00|998|993|997|992|998|993|997|992|39
1743419400000|2025-03-31 11:10:00|997.1|992.1|996.5|991.5|997.5|992.5|996.1|991.1|43
1743419700000|2025-03-31 11:15:00|996.6|991.6|996.1|991.1|996.9|991.9|996|991|33
1743420000000|2025-03-31 11:20:00|996|991|993.2|988.2|996.1|991.1|993.1|988.1|52
1743420300000|2025-03-31 11:25:00|993.3|988.3|992.7|987.7|993.8|988.8|992.6|987.6|50
1743420600000|2025-03-31 11:30:00|993.1|988.1|991.4|986.4|993.3|988.3|991|986|85
1743420900000|2025-03-31 11:35:00|991.6|986.6|991|986|992.5|987.5|991|986|114
1743421200000|2025-03-31 11:40:00|991.3|986.3|992.5|987.5|993.4|988.4|991.1|986.1|86
1743421500000|2025-03-31 11:45:00|992.6|987.6|994.4|989.4|994.5|989.5|992.3|987.3|61
1743421800000|2025-03-31 11:50:00|994.5|989.5|993.7|988.7|994.8|989.8|993.7|988.7|47
1743422100000|2025-03-31 11:55:00|993.8|988.8|996|991|996.4|991.4|993.8|988.8|67
1743422400000|2025-03-31 12:00:00|995.9|990.9|996.2|991.2|997.4|992.4|995.9|990.9|156
1743422700000|2025-03-31 12:05:00|996.1|991.1|994.2|989.2|996.4|991.4|993.3|988.3|126
1743423000000|2025-03-31 12:10:00|993.9|988.9|996.1|991.1|996.3|991.3|993.9|988.9|72
1743423300000|2025-03-31 12:15:00|996.3|991.3|995.7|990.7|996.3|991.3|994.5|989.5|84
1743423600000|2025-03-31 12:20:00|995.8|990.8|996.3|991.3|996.5|991.5|995.4|990.4|90
1743423900000|2025-03-31 12:25:00|996.5|991.5|995.9|990.9|996.7|991.7|995.2|990.2|92
1743424200000|2025-03-31 12:30:00|995.6|990.6|994.5|989.5|996.2|991.2|994.5|989.5|120
1743424500000|2025-03-31 12:35:00|994.4|989.4|996.4|991.4|996.8|991.8|994.1|989.1|110
1743424800000|2025-03-31 12:40:00|996.3|991.3|996.2|991.2|996.9|991.9|995.7|990.7|75
1743425100000|2025-03-31 12:45:00|996.3|991.3|994.7|989.7|996.3|991.3|993.6|988.6|94
1743425400000|2025-03-31 12:50:00|994.9|989.9|994.5|989.5|996.5|991.5|994.5|989.5|97
1743425700000|2025-03-31 12:55:00|994.8|989.8|996.1|991.1|996.8|991.8|994.6|989.6|110
1743426000000|2025-03-31 13:00:00|995.7|990.7|994.7|989.7|996.1|991.1|994.1|989.1|167
1743426300000|2025-03-31 13:05:00|994.6|989.6|998.8|993.8|998.8|993.8|994|989|216
1743426600000|2025-03-31 13:10:00|999|994|998.1|993.1|999.8|994.8|997.9|992.9|191
1743426900000|2025-03-31 13:15:00|998|993|997.8|992.8|999|994|997.2|992.2|163
1743427200000|2025-03-31 13:20:00|997.9|992.9|997.4|992.4|998.2|993.2|996.9|991.9|103
1743427500000|2025-03-31 13:25:00|997.5|992.5|993|988|997.6|992.6|992.7|987.7|151
1743427800000|2025-03-31 13:30:00|993.1|988.1|991.4|986.4|993.6|988.6|990.9|985.9|245
1743428100000|2025-03-31 13:35:00|991.3|986.3|991|986|992|987|989.7|984.7|239
1743428400000|2025-03-31 13:40:00|991.2|986.2|986.4|981.4|991.2|986.2|986.1|981.1|155
1743428700000|2025-03-31 13:45:00|986.3|981.3|988|983|988.2|983.2|983|978|232
1743429000000|2025-03-31 13:50:00|988.3|983.3|991.9|986.9|992.4|987.4|988.3|983.3|250
1743429300000|2025-03-31 13:55:00|991.8|986.8|993.5|988.5|993.5|988.5|991.4|986.4|220
1743429600000|2025-03-31 14:00:00|993.8|988.8|996.8|991.8|997.8|992.8|993.8|988.8|242
1743429900000|2025-03-31 14:05:00|996.9|991.9|997.7|992.7|999|994|996.5|991.5|162
1743430200000|2025-03-31 14:10:00|997.6|992.6|996.7|991.7|998|993|996.1|991.1|140
1743430500000|2025-03-31 14:15:00|996.8|991.8|994.4|989.4|997.5|992.5|994.4|989.4|131
1743430800000|2025-03-31 14:20:00|994.7|989.7|994|989|995.6|990.6|993.1|988.1|136
1743431100000|2025-03-31 14:25:00|993.8|988.8|994.3|989.3|995.3|990.3|993.6|988.6|166
1743431400000|2025-03-31 14:30:00|994.4|989.4|997.8|992.8|998.1|993.1|993.9|988.9|159
1743431700000|2025-03-31 14:35:00|997.9|992.9|996.8|991.8|997.9|992.9|995.6|990.6|108
1743432000000|2025-03-31 14:40:00|996.6|991.6|995.7|990.7|997.4|992.4|995.4|990.4|115
1743432300000|2025-03-31 14:45:00|995.5|990.5|996.9|991.9|997.4|992.4|995.4|990.4|112
1743432600000|2025-03-31 14:50:00|997|992|998.2|993.2|998.3|993.3|995.7|990.7|128
1743432900000|2025-03-31 14:55:00|998.3|993.3|997.6|992.6|998.9|993.9|997.1|992.1|102
1743433200000|2025-03-31 15:00:00|997.7|992.7|996.3|991.3|997.7|992.7|996|991|85
1743433500000|2025-03-31 15:05:00|996.2|991.2|996.1|991.1|996.6|991.6|995.8|990.8|75
1743433800000|2025-03-31 15:10:00|996.3|991.3|998|993|998.4|993.4|996.3|991.3|74
1743434100000|2025-03-31 15:15:00|997.9|992.9|999.1|994.1|999.7|994.7|997.6|992.6|81
1743434400000|2025-03-31 15:20:00|999|994|999.6|994.6|999.8|994.8|998.8|993.8|55
1743434700000|2025-03-31 15:25:00|999.5|994.5|998.6|993.6|999.9|994.9|998.5|993.5|63
1743435000000|2025-03-31 15:30:00|998.4|993.4|997|992|998.7|993.7|996.4|991.4|65
1743435300000|2025-03-31 15:35:00|996.9|991.9|995.7|990.7|997|992|994.9|989.9|84
1743435600000|2025-03-31 15:40:00|995.6|990.6|996.2|991.2|996.5|991.5|994.9|989.9|98
1743435900000|2025-03-31 15:45:00|996.1|991.1|998.4|993.4|998.4|993.4|996.1|991.1|56
1743436200000|2025-03-31 15:50:00|998.3|993.3|996.9|991.9|998.5|993.5|996.7|991.7|82
1743436500000|2025-03-31 15:55:00|996.8|991.8|997.2|992.2|997.5|992.5|996.6|991.6|62
1743436800000|2025-03-31 16:00:00|997.1|992.1|997.8|992.8|998.4|993.4|997|992|92
1743437100000|2025-03-31 16:05:00|997.9|992.9|997.4|992.4|998|993|997.1|992.1|55
1743437400000|2025-03-31 16:10:00|997.5|992.5|997|992|997.5|992.5|996.8|991.8|44
1743437700000|2025-03-31 16:15:00|997.2|992.2|999.5|994.5|999.5|994.5|996.7|991.7|59
1743438000000|2025-03-31 16:20:00|999.6|994.6|998.7|993.7|999.8|994.8|998|993|63
1743438300000|2025-03-31 16:25:00|998.5|993.5|998.9|993.9|999.3|994.3|998.3|993.3|36
1743438600000|2025-03-31 16:30:00|999.1|994.1|999.5|994.5|999.9|994.9|998.8|993.8|63
1743438900000|2025-03-31 16:35:00|999.3|994.3|999.2|994.2|999.4|994.4|998.7|993.7|38
1743439200000|2025-03-31 16:40:00|999.1|994.1|998.8|993.8|1000|995|998.6|993.6|48
1743439500000|2025-03-31 16:45:00|998.6|993.6|1000.2|995.2|1000.3|995.3|998.2|993.2|75
1743439800000|2025-03-31 16:50:00|1000.1|995.1|999.2|994.2|1000.7|995.7|998.9|993.9|69
1743440100000|2025-03-31 16:55:00|999|994|999.5|994.5|999.8|994.8|999|994|81
1743440400000|2025-03-31 17:00:00|999.2|994.2|1000.8|995.8|1000.9|995.9|998.2|993.2|102
1743440700000|2025-03-31 17:05:00|1000.6|995.6|999.9|994.9|1001|996|999.8|994.8|70
1743441000000|2025-03-31 17:10:00|999.8|994.8|1000|995|1000.6|995.6|999.7|994.7|31
1743441300000|2025-03-31 17:15:00|1000.1|995.1|1000.1|995.1|1000.4|995.4|999.5|994.5|44
1743441600000|2025-03-31 17:20:00|999.9|994.9|999.5|994.5|999.9|994.9|999.1|994.1|57
1743441900000|2025-03-31 17:25:00|999.6|994.6|999.5|994.5|999.7|994.7|998.7|993.7|39
1743442200000|2025-03-31 17:30:00|999.3|994.3|999.2|994.2|999.6|994.6|999|994|30
1743442500000|2025-03-31 17:35:00|999.3|994.3|999.8|994.8|1000.1|995.1|998.8|993.8|33
1743442800000|2025-03-31 17:40:00|999.9|994.9|999.6|994.6|999.9|994.9|999.5|994.5|24
1743443100000|2025-03-31 17:45:00|999.5|994.5|1000.3|995.3|1000.3|995.3|999.4|994.4|33
1743443400000|2025-03-31 17:50:00|1000.4|995.4|1000.6|995.6|1000.7|995.7|1000.1|995.1|22
1743443700000|2025-03-31 17:55:00|1000.5|995.5|1000.4|995.4|1000.5|995.5|999.9|994.9|25
1743444000000|2025-03-31 18:00:00|1000.3|995.3|1000.3|995.3|1000.6|995.6|1000.2|995.2|22
1743444300000|2025-03-31 18:05:00|1000.2|995.2|1000.9|995.9|1001.1|996.1|999.9|994.9|27
1743444600000|2025-03-31 18:10:00|1001|996|1001.3|996.3|1001.4|996.4|1000.7|995.7|25
1743444900000|2025-03-31 18:15:00|1001.1|996.1|1001.6|996.6|1001.6|996.6|1000.8|995.8|30
1743445200000|2025-03-31 18:20:00|1001.9|996.9|1002.3|997.3|1002.4|997.4|1001.6|996.6|30
1743445500000|2025-03-31 18:25:00|1002.2|997.2|1002.4|997.4|1002.5|997.5|1002|997|37
1743445800000|2025-03-31 18:30:00|1002.3|997.3|1002.4|997.4|1002.5|997.5|1001.8|996.8|39
1743446100000|2025-03-31 18:35:00|1002.3|997.3|1002|997|1002.5|997.5|1002|997|23
1743446400000|2025-03-31 18:40:00|1002.2|997.2|1002.6|997.6|1002.7|997.7|1002|997|20
1743446700000|2025-03-31 18:45:00|1002.5|997.5|1002.2|997.2|1002.5|997.5|1001.6|996.6|21
1743447000000|2025-03-31 18:50:00|1002.1|997.1|1002.2|997.2|1002.5|997.5|1002|997|21
1743447300000|2025-03-31 18:55:00|1002.1|997.1|1001.4|996.4|1002.2|997.2|1001.3|996.3|31
1743447600000|2025-03-31 19:00:00|1001.6|996.6|1002.3|997.3|1002.4|997.4|1001.6|996.6|33
1743447900000|2025-03-31 19:05:00|1002.1|997.1|1002.6|997.6|1002.9|997.9|1002.1|997.1|18
1743448200000|2025-03-31 19:10:00|1002.5|997.5|1002.3|997.3|1002.7|997.7|1002.3|997.3|12
1743448500000|2025-03-31 19:15:00|1002.4|997.4|1002.6|997.6|1002.9|997.9|1002.3|997.3|13
1743448800000|2025-03-31 19:20:00|1002.8|997.8|1003.1|998.1|1003.3|998.3|1002.6|997.6|22
1743449100000|2025-03-31 19:25:00|1003|998|1002.7|997.7|1003.1|998.1|1002.7|997.7|25
1743449400000|2025-03-31 19:30:00|1002.5|997.5|1003.5|998.5|1003.5|998.5|1002.5|997.5|16
1743449700000|2025-03-31 19:35:00|1003.6|998.6|1003.3|998.3|1003.7|998.7|1003.2|998.2|32
1743450000000|2025-03-31 19:40:00|1003.4|998.4|1003.3|998.3|1003.7|998.7|1003.2|998.2|22
1743450300000|2025-03-31 19:45:00|1003.2|998.2|1003.6|998.6|1003.7|998.7|1003.2|998.2|14
1743450600000|2025-03-31 19:50:00|1003.4|998.4|1003.8|998.8|1003.8|998.8|1003.4|998.4|8
1743450900000|2025-03-31 19:55:00|1003.6|998.6|1003.1|998.1|1003.8|998.8|1002.7|997.7|28
1743451200000|2025-03-31 20:00:00|1003|998|1002.7|997.7|1003.1|998.1|1002.4|997.4|42
1743451500000|2025-03-31 20:05:00|1003|998|1003.1|998.1|1003.2|998.2|1002.9|997.9|11
1743451800000|2025-03-31 20:10:00|1003.2|998.2|1002.6|997.6|1003.3|998.3|1002.6|997.6|11
1743452100000|2025-03-31 20:15:00|1002.8|997.8|1002.7|997.7|1002.9|997.9|1002.6|997.6|6
1743452400000|2025-03-31 20:20:00|1002.6|997.6|1002.7|997.7|1003|998|1002.6|997.6|21
1743452700000|2025-03-31 20:25:00|1002.8|997.8|1002.8|997.8|1003|998|1002.7|997.7|10
1743453000000|2025-03-31 20:30:00|1002.7|997.7|1002|997|1002.9|997.9|1002|997|17
1743453300000|2025-03-31 20:35:00|1002.2|997.2|1002.1|997.1|1002.2|997.2|1001.9|996.9|10
1743453600000|2025-03-31 20:40:00|1002|997|1001.3|996.3|1002|997|1001.2|996.2|7
1743453900000|2025-03-31 20:45:00|1001.2|996.2|1000.9|995.9|1001.3|996.3|1000.8|995.8|10
1743454200000|2025-03-31 20:50:00|1000.8|995.8|1000.8|995.8|1000.9|995.9|1000.4|995.4|16
1743454500000|2025-03-31 20:55:00|1000.9|995.9|999.5|994.5|1001.3|996.3|999.5|994.5|24
1743458400000|2025-03-31 22:00:00|1002.9|991.9|1001.7|993.1|1003.3|993.3|1001.7|991.8|25
1743458700000|2025-03-31 22:05:00|1001.6|993|1001.1|993.1|1001.6|993.2|1000.7|992.5|18
1743459000000|2025-03-31 22:10:00|1001.3|993.3|1000.2|992.2|1001.5|993.4|1000.2|992.2|27
1743459300000|2025-03-31 22:15:00|1000.1|992.1|1000.2|992.2|1000.7|992.7|1000.1|992.1|19
1743459600000|2025-03-31 22:20:00|1000.3|992.3|1001.3|993.3|1001.3|993.3|1000.2|992.2|16
1743459900000|2025-03-31 22:25:00|1001.2|993.2|1000.3|992.3|1001.3|993.3|1000.3|992.3|9
1743460200000|2025-03-31 22:30:00|1000.4|992.4|1000.7|992.7|1000.9|992.9|1000.4|992.4|14
1743460500000|2025-03-31 22:35:00|1000.8|992.8|1001|993|1001|993|1000.5|992.5|7
1743460800000|2025-03-31 22:40:00|1000.9|992.9|1001.1|993.1|1001.2|993.2|1000.7|992.7|11
1743461100000|2025-03-31 22:45:00|1001.2|993.2|1001.4|993.4|1001.6|993.6|1001.2|993.2|7
1743461400000|2025-03-31 22:50:00|1001.3|993.3|1000.6|992.6|1001.3|993.3|1000.6|992.6|10
1743461700000|2025-03-31 22:55:00|1000.8|992.8|1000.6|992.6|1000.9|992.9|1000.4|992.4|14
1743462000000|2025-03-31 23:00:00|1000.8|992.8|1001.6|993.6|1001.8|993.8|1000.8|992.8|25
1743462300000|2025-03-31 23:05:00|1001.4|993.4|1002.3|994.3|1002.3|994.3|1001.4|993.4|14
1743462600000|2025-03-31 23:10:00|1002.4|994.4|1002.8|994.8|1002.9|994.9|1002.3|994.3|16
1743462900000|2025-03-31 23:15:00|1002.7|994.7|1002.1|994.1|1002.7|994.7|1001.9|993.9|12
1743463200000|2025-03-31 23:20:00|1002|994|1001.7|993.7|1002.3|994.3|1001.7|993.7|10
1743463500000|2025-03-31 23:25:00|1001.8|993.8|1002|994|1002|994|1001.5|993.5|15
1743463800000|2025-03-31 23:30:00|1001.7|993.7|1001.9|993.9|1001.9|993.9|1001.1|993.1|21
1743464100000|2025-03-31 23:35:00|1001.8|993.8|1001.8|993.8|1002|994|1001.7|993.7|13
1743464400000|2025-03-31 23:40:00|1001.6|993.6|1001.7|993.7|1002|994|1001.6|993.6|13
1743464700000|2025-03-31 23:45:00|1001.8|993.8|1001.3|993.3|1001.8|993.8|1001.1|993.1|19
1743465000000|2025-03-31 23:50:00|1001.2|993.2|1000.8|992.8|1001.3|993.3|1000.4|992.4|23
1743465300000|2025-03-31 23:55:00|1000.7|992.7|1001.7|993.7|1002.2|994.2|1000.7|992.7|22
1743465600000|2025-04-01 00:00:00|1001.9|993.9|1001.1|993.1|1003.2|995.2|1000.9|992.9|64
1743465900000|2025-04-01 00:05:00|1000.8|992.8|1001.1|993.1|1001.3|993.3|1000.4|992.4|27
1743466200000|2025-04-01 00:10:00|1001.2|993.2|1001|993|1001.3|993.3|1000.9|992.9|21
1743466500000|2025-04-01 00:15:00|1001.1|993.1|1002.3|994.3|1002.4|994.4|1001|993|22
1743466800000|2025-04-01 00:20:00|1002.2|994.2|1001.8|993.8|1002.6|994.6|1001.8|993.8|29
1743467100000|2025-04-01 00:25:00|1001.9|993.9|1001.7|993.7|1001.9|993.9|1001.4|993.4|17
1743467400000|2025-04-01 00:30:00|1001.5|993.5|1001.4|993.4|1001.8|993.8|1001.3|993.3|21
1743467700000|2025-04-01 00:35:00|1001.3|993.3|1002|994|1002|994|1001.2|993.2|12
1743468000000|2025-04-01 00:40:00|1001.8|993.8|1001.8|993.8|1001.9|993.9|1001.5|993.5|23
1743468300000|2025-04-01 00:45:00|1001.9|993.9|1001.2|993.2|1002|994|1001|993|23
1743468600000|2025-04-01 00:50:00|1001.1|993.1|1001.1|993|1001.1|993.1|999.8|991.3|50
1743468900000|2025-04-01 00:55:00|1001.3|993.2|1001.4|993.4|1001.6|993.6|1000.6|992.6|23
1743469200000|2025-04-01 01:00:00|1001.2|993.2|1000.4|992.4|1002.2|994.2|1000.4|992.4|70
1743469500000|2025-04-01 01:05:00|1000.2|992.2|1000.2|991.6|1000.7|992.6|999.1|990.9|110
1743469800000|2025-04-01 01:10:00|1000.4|991.7|1000.7|992.3|1001.4|992.8|1000.3|991.6|145
1743470100000|2025-04-01 01:15:00|1000.6|992.4|1000.5|992.2|1000.8|992.6|1000.1|992.1|73
1743470400000|2025-04-01 01:20:00|1000.6|992.5|1001|993|1001.1|993.1|1000.2|992.1|71
1743470700000|2025-04-01 01:25:00|1000.9|992.9|1000.7|992.7|1001.1|993.1|1000.3|992.3|42
1743471000000|2025-04-01 01:30:00|1000.6|992.6|1000.4|992.3|1000.8|992.8|1000|992|92
1743471300000|2025-04-01 01:35:00|1000.2|992.2|997.3|992.3|1000.2|993.6|997.2|992.1|49
1743471600000|2025-04-01 01:40:00|997.2|992.2|998.7|993.7|998.8|993.8|996.5|991.5|60
1743471900000|2025-04-01 01:45:00|998.8|993.8|998.8|993.8|999.2|994.2|998.5|993.5|47
1743472200000|2025-04-01 01:50:00|998.9|993.9|998|993|998.9|993.9|997.8|992.8|44
1743472500000|2025-04-01 01:55:00|997.9|992.9|997.7|992.7|997.9|992.9|997.3|992.3|45
1743472800000|2025-04-01 02:00:00|997.6|992.6|997.5|992.5|998.6|993.6|997|992|55
1743473100000|2025-04-01 02:05:00|997.6|992.6|998.7|993.7|999|994|997.2|992.2|60
1743473400000|2025-04-01 02:10:00|998.6|993.6|998.3|993.3|999|994|997.8|992.8|41
1743473700000|2025-04-01 02:15:00|998.1|993.1|997.4|992.4|998.2|993.2|997.3|992.3|33
1743474000000|2025-04-01 02:20:00|997.3|992.3|997.9|992.9|998.2|993.2|997.3|992.3|38
1743474300000|2025-04-01 02:25:00|997.8|992.8|998.2|993.2|998.2|993.2|997.7|992.7|24
1743474600000|2025-04-01 02:30:00|998.3|993.3|997.4|992.4|998.4|993.4|997.3|992.3|55
1743474900000|2025-04-01 02:35:00|997.5|992.5|997|992|997.7|992.7|996.7|991.7|24
1743475200000|2025-04-01 02:40:00|997.1|992.1|996.1|991.1|997.3|992.3|995.9|990.9|42
1743475500000|2025-04-01 02:45:00|996|991|995.8|990.8|996.4|991.4|995.8|990.8|34
1743475800000|2025-04-01 02:50:00|995.9|990.9|996.7|991.7|997.2|992.2|995.7|990.7|55
1743476100000|2025-04-01 02:55:00|996.8|991.8|997.8|989.8|997.8|992.1|996|989.8|36
1743476400000|2025-04-01 03:00:00|997.7|989.7|997.2|989.2|997.7|989.7|996.6|988.6|36
1743476700000|2025-04-01 03:05:00|997.1|989.1|997.2|986.5|997.7|989.2|996.5|986.5|48
1743477000000|2025-04-01 03:10:00|997.3|986.6|994.2|989.2|997.3|989.6|993.8|986|37
1743477300000|2025-04-01 03:15:00|993.9|988.9|994.3|989.3|994.5|989.5|993.9|988.9|20
1743477600000|2025-04-01 03:20:00|994.2|989.2|996.2|988.1|996.4|989.3|994.2|987.3|39
1743477900000|2025-04-01 03:25:00|996.3|988.2|997.1|989|997.1|989|995.8|987.6|33
1743478200000|2025-04-01 03:30:00|997|988.9|998.6|993.6|1000.3|994.5|996.3|988.9|66
1743478500000|2025-04-01 03:35:00|998.7|993.7|998.1|993.1|998.7|993.7|998.1|993.1|30
1743478800000|2025-04-01 03:40:00|998.2|993.2|998.2|993.2|998.5|993.5|998.1|993.1|32
1743479100000|2025-04-01 03:45:00|998.3|993.3|998.3|993.3|999.1|993.3|996.2|990.2|26
1743479400000|2025-04-01 03:50:00|998.2|993.2|998.4|993.4|998.7|993.7|998.1|993.1|42
1743479700000|2025-04-01 03:55:00|998.5|993.5|997.8|992.8|998.6|993.6|997.8|992.8|23
1743480000000|2025-04-01 04:00:00|997.5|992.5|997.6|992.6|997.7|992.7|996.8|991.8|33
1743480300000|2025-04-01 04:05:00|997.7|992.7|998.5|993.5|998.5|993.5|997.5|992.5|38
1743480600000|2025-04-01 04:10:00|998.6|993.6|997|992|998.8|993.8|996.8|991.8|39
1743480900000|2025-04-01 04:15:00|996.9|991.9|997.1|992.1|997.2|992.2|996.6|991.6|29
1743481200000|2025-04-01 04:20:00|997.2|992.2|999.4|994.4|999.5|994.5|997.1|992.1|34
1743481500000|2025-04-01 04:25:00|999.5|994.5|999.1|994.1|999.6|994.6|998.9|993.9|14
1743481800000|2025-04-01 04:30:00|999.3|994.3|999.4|994.4|999.7|994.7|999.3|994.3|21
1743482100000|2025-04-01 04:35:00|999.5|994.5|1000.3|995.3|1000.3|995.3|999.4|994.4|18
1743482400000|2025-04-01 04:40:00|1000|995|1000|995|1000.8|995.8|1000|995|25
1743482700000|2025-04-01 04:45:00|999.9|994.9|1001|996|1001|996|999.8|994.8|26
1743483000000|2025-04-01 04:50:00|1000.9|995.9|1000.4|995.4|1001|996|1000.4|995.4|14
1743483300000|2025-04-01 04:55:00|1000.3|995.3|1000.3|995.3|1000.7|995.7|1000.2|995.2|8
1743483600000|2025-04-01 05:00:00|1000.2|995.2|997.6|992.6|1000.4|995.4|997.4|992.4|45
1743483900000|2025-04-01 05:05:00|997.4|992.4|996|991|997.6|992.6|995.7|990.7|54
1743484200000|2025-04-01 05:10:00|996.1|991.1|996.7|991.7|996.8|991.8|996.1|991.1|23
1743484500000|2025-04-01 05:15:00|996.8|991.8|996.6|991.6|997|992|996.3|991.3|19
1743484800000|2025-04-01 05:20:00|996.7|991.7|996.5|991.5|997.1|992.1|996.5|991.5|19
1743485100000|2025-04-01 05:25:00|996.4|991.4|997|992|997.1|992.1|995.6|990.6|34
1743485400000|2025-04-01 05:30:00|996.9|991.9|998|993|998|993|996.8|991.8|37
1743485700000|2025-04-01 05:35:00|998.1|993.1|998.9|993.9|999.4|994.4|998.1|993.1|35
1743486000000|2025-04-01 05:40:00|999|994|997.5|992.5|999|994|997.1|992.1|23
1743486300000|2025-04-01 05:45:00|997.6|992.6|997.2|992.2|997.7|992.7|997.2|992.2|30
1743486600000|2025-04-01 05:50:00|997.1|992.1|994.4|989.4|997.2|992.2|994.4|989.4|41
1743486900000|2025-04-01 05:55:00|994.5|989.5|993.8|988.8|994.5|989.5|993.3|988.3|59
1743487200000|2025-04-01 06:00:00|993.6|988.6|994.5|989.5|994.5|989.5|993.1|988.1|76
1743487500000|2025-04-01 06:05:00|994.7|989.7|992.8|987.8|994.7|989.7|992.4|987.4|68
1743487800000|2025-04-01 06:10:00|992.9|987.9|993.7|988.7|993.7|988.7|992.4|987.4|69
1743488100000|2025-04-01 06:15:00|993.6|988.6|994.5|989.5|994.7|989.7|993|988|46
1743488400000|2025-04-01 06:20:00|994.3|989.3|994|989|994.5|989.5|993.7|988.7|31
1743488700000|2025-04-01 06:25:00|994.1|989.1|994.2|989.2|994.9|989.9|993.9|988.9|57
1743489000000|2025-04-01 06:30:00|994.1|989.1|994.7|989.7|994.8|989.8|993.7|988.7|56
1743489300000|2025-04-01 06:35:00|994.6|989.6|994.9|989.9|994.9|989.9|994.3|989.3|31
1743489600000|2025-04-01 06:40:00|995|990|994.3|989.3|995|990|994|989|45
1743489900000|2025-04-01 06:45:00|994.2|989.2|994.8|989.8|995|990|993.8|988.8|34
1743490200000|2025-04-01 06:50:00|994.7|989.7|995.8|990.8|996.1|991.1|994.2|989.2|44
1743490500000|2025-04-01 06:55:00|995.7|990.7|995.3|990.3|995.9|990.9|994.9|989.9|53
1743490800000|2025-04-01 07:00:00|995.4|990.4|997.6|992.6|997.8|992.8|994.4|989.4|102
1743491100000|2025-04-01 07:05:00|997.5|992.5|996|991|998.3|993.3|995.7|990.7|84
1743491400000|2025-04-01 07:10:00|996.2|991.2|998.1|993.1|998.5|993.5|996|991|73
1743491700000|2025-04-01 07:15:00|998.2|993.2|995.4|990.4|998.2|993.2|995.2|990.2|57
1743492000000|2025-04-01 07:20:00|995.3|990.3|994.2|989.2|995.5|990.5|993.8|988.8|79
1743492300000|2025-04-01 07:25:00|993.9|988.9|994.4|989.4|994.7|989.7|993.7|988.7|80
1743492600000|2025-04-01 07:30:00|994.5|989.5|993.3|988.3|994.8|989.8|992.4|987.4|90
1743492900000|2025-04-01 07:35:00|993.4|988.4|994.7|989.7|995.1|990.1|993.4|988.4|64
1743493200000|2025-04-01 07:40:00|994.6|989.6|992.7|987.7|994.7|989.7|992.4|987.4|66
1743493500000|2025-04-01 07:45:00|992.5|987.5|993.2|988.2|993.4|988.4|992.5|987.5|70
1743493800000|2025-04-01 07:50:00|993.4|988.4|993.1|988.1|993.5|988.5|992.6|987.6|62
1743494100000|2025-04-01 07:55:00|993.2|988.2|992.5|987.5|993.7|988.7|992.1|987.1|69
1743494400000|2025-04-01 08:00:00|992.3|987.3|996.9|991.9|997|992|992|987|112
1743494700000|2025-04-01 08:05:00|996.5|991.5|996.9|991.9|998|993|996.5|991.5|72
1743495000000|2025-04-01 08:10:00|996.8|991.8|998.6|993.6|998.7|993.7|996.8|991.8|66
1743495300000|2025-04-01 08:15:00|998.3|993.3|997.1|992.1|998.7|993.7|996.5|991.5|80
1743495600000|2025-04-01 08:20:00|997.2|992.2|998.3|993.3|999|994|997|992|57
1743495900000|2025-04-01 08:25:00|998.6|993.6|998.1|993.1|999|994|998.1|993.1|60
1743496200000|2025-04-01 08:30:00|998|993|997.5|992.5|998|993|997.2|992.2|42
1743496500000|2025-04-01 08:35:00|997.6|992.6|997.9|992.9|999|994|997.4|992.4|39
1743496800000|2025-04-01 08:40:00|998|993|997.4|992.4|998.6|993.6|997.3|992.3|35
1743497100000|2025-04-01 08:45:00|997.3|992.3|997.2|992.2|997.6|992.6|997.2|992.2|12
1743497400000|2025-04-01 08:50:00|996.9|991.9|997.2|992.2|997.2|992.2|996.1|991.1|25
1743497700000|2025-04-01 08:55:00|997.1|992.1|995.2|990.2|997.3|992.3|995|990|78
1743498000000|2025-04-01 09:00:00|995|990|994.1|989.1|995.2|990.2|993.8|988.8|55
1743498300000|2025-04-01 09:05:00|993.9|988.9|994.3|989.3|994.4|989.4|992.9|987.9|65
1743498600000|2025-04-01 09:10:00|994.5|989.5|994|989|995.3|990.3|993.8|988.8|51
1743498900000|2025-04-01 09:15:00|993.9|988.9|993.9|988.9|994.2|989.2|993.6|988.6|41
1743499200000|2025-04-01 09:20:00|993.7|988.7|995.3|990.3|995.4|990.4|993.5|988.5|45
1743499500000|2025-04-01 09:25:00|995.6|990.6|994.3|989.3|995.6|990.6|993.8|988.8|46
1743499800000|2025-04-01 09:30:00|994.2|989.2|993.5|988.5|995.1|990.1|993.3|988.3|38
1743500100000|2025-04-01 09:35:00|993.6|988.6|994.9|989.9|995|990|993.3|988.3|33
1743500400000|2025-04-01 09:40:00|995|990|996.2|991.2|996.7|991.7|995|990|53
1743500700000|2025-04-01 09:45:00|996.1|991.1|997|992|997.1|992.1|995.4|990.4|45
1743501000000|2025-04-01 09:50:00|996.5|991.5|996.6|991.6|996.7|991.7|996|991|66
1743501300000|2025-04-01 09:55:00|997|992|995.9|990.9|997.3|992.3|995.8|990.8|55
1743501600000|2025-04-01 10:00:00|996|991|996.1|991.1|996.1|991.1|994.7|989.7|99
1743501900000|2025-04-01 10:05:00|996|991|994.4|989.4|996.4|991.4|994.2|989.2|118
1743502200000|2025-04-01 10:10:00|994.6|989.6|996.4|991.4|996.5|991.5|994.1|989.1|92
1743502500000|2025-04-01 10:15:00|996.3|991.3|998.5|993.5|998.7|993.7|996.3|991.3|63
1743502800000|2025-04-01 10:20:00|998.6|993.6|1000.1|995.1|1000.3|995.3|998.6|993.6|50
1743503100000|2025-04-01 10:25:00|1000|995|999.5|994.5|1000.4|995.4|999.3|994.3|50
1743503400000|2025-04-01 10:30:00|999.4|994.4|998.2|993.2|999.5|994.5|997.9|992.9|64
1743503700000|2025-04-01 10:35:00|998|993|997.5|992.5|998.6|993.6|997|992|62
1743504000000|2025-04-01 10:40:00|997.4|992.4|998.3|993.3|998.9|993.9|997.4|992.4|45
1743504300000|2025-04-01 10:45:00|998.2|993.2|998.8|993.8|999.1|994.1|998.1|993.1|43
1743504600000|2025-04-01 10:50:00|998.6|993.6|997.7|992.7|999.2|994.2|997.6|992.6|45
1743504900000|2025-04-01 10:55:00|997.8|992.8|997.9|992.9|998.3|993.3|997.1|992.1|36
1743505200000|2025-04-01 11:00:00|998|993|998.2|993.2|998.2|993.2|996.6|991.6|70
1743505500000|2025-04-01 11:05:00|998.3|993.3|997.7|992.7|998.4|993.4|997.5|992.5|47
1743505800000|2025-04-01 11:10:00|997.6|992.6|998.4|993.4|998.4|993.4|997|992|58
1743506100000|2025-04-01 11:15:00|998.6|993.6|998.7|993.7|999.1|994.1|998.3|993.3|37
1743506400000|2025-04-01 11:20:00|998.6|993.6|997.5|992.5|998.7|993.7|997.1|992.1|50
1743506700000|2025-04-01 11:25:00|997.6|992.6|997.6|992.6|998.2|993.2|997.1|992.1|42
1743507000000|2025-04-01 11:30:00|997.8|992.8|998.1|993.1|998.4|993.4|997|992|54
1743507300000|2025-04-01 11:35:00|997.9|992.9|995.5|990.5|997.9|992.9|995.3|990.3|46
1743507600000|2025-04-01 11:40:00|995.4|990.4|995.4|990.4|996|991|993.9|988.9|96
1743507900000|2025-04-01 11:45:00|995.2|990.2|995.6|990.6|995.6|990.6|994.9|989.9|39
1743508200000|2025-04-01 11:50:00|995.4|990.4|995.1|990.1|995.8|990.8|995|990|47
1743508500000|2025-04-01 11:55:00|994.8|989.8|995.8|990.8|996|991|994.7|989.7|71
1743508800000|2025-04-01 12:00:00|995.9|990.9|994.8|989.8|996.1|991.1|993.3|988.3|123
1743509100000|2025-04-01 12:05:00|995|990|997|992|997.4|992.4|994.4|989.4|84
1743509400000|2025-04-01 12:10:00|996.8|991.8|995.9|990.9|997.1|992.1|995.3|990.3|83
1743509700000|2025-04-01 12:15:00|996|991|994.6|989.6|996.4|991.4|994.2|989.2|68
1743510000000|2025-04-01 12:20:00|995.3|990.3|994.4|989.4|995.4|990.4|993.4|988.4|107
1743510300000|2025-04-01 12:25:00|994.5|989.5|995.6|990.6|996.2|991.2|993.9|988.9|96
1743510600000|2025-04-01 12:30:00|995.4|990.4|994.9|989.9|995.6|990.6|993.8|988.8|112
1743510900000|2025-04-01 12:35:00|995.1|990.1|996|991|996.1|991.1|994.4|989.4|66
1743511200000|2025-04-01 12:40:00|995.9|990.9|994.1|989.1|995.9|990.9|993|988|91
1743511500000|2025-04-01 12:45:00|994|989|994.7|989.7|995.3|990.3|994|989|76
1743511800000|2025-04-01 12:50:00|994.6|989.6|994.8|989.8|996|991|994.4|989.4|74
1743512100000|2025-04-01 12:55:00|994.7|989.7|993.2|988.2|994.8|989.8|993.1|988.1|77
1743512400000|2025-04-01 13:00:00|993.4|988.4|993.2|988.2|995.3|990.3|992.2|987.2|146
1743512700000|2025-04-01 13:05:00|992.8|987.8|996|991|996.2|991.2|991.5|986.5|124
1743513000000|2025-04-01 13:10:00|996.1|991.1|997.4|992.4|997.9|992.9|996.1|991.1|99
1743513300000|2025-04-01 13:15:00|997.5|992.5|997.7|992.7|998.9|993.9|997.3|992.3|93
1743513600000|2025-04-01 13:20:00|997.9|992.9|996.6|991.6|997.9|992.9|995.3|990.3|96
1743513900000|2025-04-01 13:25:00|996.4|991.4|996.6|991.6|997.7|992.7|995.8|990.8|110
1743514200000|2025-04-01 13:30:00|996.8|991.8|997.3|992.3|998.1|993.1|995.5|990.5|149
1743514500000|2025-04-01 13:35:00|997.4|992.4|995.1|990.1|997.8|992.8|994.4|989.4|163
1743514800000|2025-04-01 13:40:00|995.2|990.2|995.6|990.6|996.6|991.6|994.8|989.8|124
1743515100000|2025-04-01 13:45:00|995.5|990.5|995.8|990.8|996.1|991.1|994.4|989.4|119
1743515400000|2025-04-01 13:50:00|995.4|990.4|993.8|988.8|996.1|991.1|993.8|988.8|147
1743515700000|2025-04-01 13:55:00|993.6|988.6|995.2|990.2|995.4|990.4|992.8|987.8|79
1743516000000|2025-04-01 14:00:00|997.4|988.7|993.5|988.5|997.4|991.5|992.8|987.8|180
1743516300000|2025-04-01 14:05:00|993.4|988.4|992.4|987.4|994.4|989.4|991.4|986.4|157
1743516600000|2025-04-01 14:10:00|992.5|987.5|991.8|986.8|994.2|989.2|991.6|986.6|163
1743516900000|2025-04-01 14:15:00|991.9|986.9|992|987|993.3|988.3|991.1|986.1|148
1743517200000|2025-04-01 14:20:00|992.1|987.1|994.1|989.1|994.1|989.1|991|986|162
1743517500000|2025-04-01 14:25:00|993.9|988.9|992.9|987.9|994.9|989.9|992.6|987.6|131
1743517800000|2025-04-01 14:30:00|993|988|992.4|987.4|993.9|988.9|991.5|986.5|155
1743518100000|2025-04-01 14:35:00|992.7|987.7|993.1|988.1|993.7|988.7|991.9|986.9|157
1743518400000|2025-04-01 14:40:00|993|988|993.6|988.6|993.8|988.8|992.5|987.5|149
1743518700000|2025-04-01 14:45:00|993.3|988.3|993.7|988.7|994.1|989.1|992.9|987.9|117
1743519000000|2025-04-01 14:50:00|993.6|988.6|993|988|994.1|989.1|992.6|987.6|142
1743519300000|2025-04-01 14:55:00|993.3|988.3|993.4|988.4|994.1|989.1|992.6|987.6|106
1743519600000|2025-04-01 15:00:00|993.2|988.2|994.1|989.1|994.2|989.2|992.2|987.2|110
1743519900000|2025-04-01 15:05:00|994|989|994.2|989.2|994.7|989.7|993.2|988.2|74
1743520200000|2025-04-01 15:10:00|994.1|989.1|997.7|992.7|998.2|993.2|993.7|988.7|91
1743520500000|2025-04-01 15:15:00|997.5|992.5|995.4|990.4|997.7|992.7|994.9|989.9|96
1743520800000|2025-04-01 15:20:00|995.3|990.3|995.7|990.7|996.3|991.3|994.6|989.6|86
1743521100000|2025-04-01 15:25:00|995.6|990.6|994.7|989.7|995.6|990.6|994.4|989.4|73
1743521400000|2025-04-01 15:30:00|994.8|989.8|994.9|989.9|995.4|990.4|994.6|989.6|78
1743521700000|2025-04-01 15:35:00|995|990|995.4|990.4|995.4|990.4|993.9|988.9|76
1743522000000|2025-04-01 15:40:00|995.2|990.2|993.8|988.8|995.2|990.2|993.5|988.5|84
1743522300000|2025-04-01 15:45:00|993.9|988.9|993.8|988.8|994.6|989.6|993.3|988.3|87
1743522600000|2025-04-01 15:50:00|993.9|988.9|991.7|986.7|993.9|988.9|991.5|986.5|91
1743522900000|2025-04-01 15:55:00|991.6|986.6|991.3|986.3|992.8|987.8|991.3|986.3|83
1743523200000|2025-04-01 16:00:00|991.4|986.4|989.4|984.4|991.9|986.9|988.8|983.8|78
1743523500000|2025-04-01 16:05:00|989|984|988.8|983.8|989.4|984.4|988.3|983.3|88
1743523800000|2025-04-01 16:10:00|988.7|983.7|987.6|982.6|988.7|983.7|986.5|981.5|74
1743524100000|2025-04-01 16:15:00|987.7|982.7|987.7|982.7|988.5|983.5|986.9|981.9|112
1743524400000|2025-04-01 16:20:00|987.9|982.9|987.8|982.8|988.5|983.5|987.5|982.5|105
1743524700000|2025-04-01 16:25:00|987.7|982.7|987.3|982.3|987.9|982.9|987|982|80
1743525000000|2025-04-01 16:30:00|987.5|982.5|987.8|982.8|989.3|984.3|987.2|982.2|128
1743525300000|2025-04-01 16:35:00|987.7|982.7|988.1|983.1|988.5|983.5|987.6|982.6|59
1743525600000|2025-04-01 16:40:00|988.2|983.2|987.6|982.6|988.5|983.5|987.3|982.3|64
1743525900000|2025-04-01 16:45:00|987.4|982.4|987.9|982.9|988.2|983.2|987.4|982.4|42
1743526200000|2025-04-01 16:50:00|988|983|987.2|982.2|988|983|986.7|981.7|57
1743526500000|2025-04-01 16:55:00|987.1|982.1|987.5|982.5|988.1|983.1|987.1|982.1|64
1743526800000|2025-04-01 17:00:00|987.4|982.4|987.7|982.7|988.4|983.4|987.4|982.4|70
1743527100000|2025-04-01 17:05:00|987.8|982.8|987.8|982.8|987.9|982.9|987.4|982.4|37
1743527400000|2025-04-01 17:10:00|987.9|982.9|988.3|983.3|988.5|983.5|987.3|982.3|48
1743527700000|2025-04-01 17:15:00|988.2|983.2|988.1|983.1|988.5|983.5|988|983|32
1743528000000|2025-04-01 17:20:00|988|983|988.9|983.9|989.1|984.1|987.9|982.9|29
1743528300000|2025-04-01 17:25:00|989|984|988.9|983.9|989.3|984.3|988.5|983.5|42
1743528600000|2025-04-01 17:30:00|988.6|983.6|989.4|984.4|989.6|984.6|988.6|983.6|40
1743528900000|2025-04-01 17:35:00|989.6|984.6|990.2|985.2|990.3|985.3|989.4|984.4|35
1743529200000|2025-04-01 17:40:00|990.3|985.3|989.8|984.8|990.4|985.4|989.8|984.8|24
1743529500000|2025-04-01 17:45:00|990|985|990.4|985.4|990.5|985.5|989.9|984.9|23
1743529800000|2025-04-01 17:50:00|990.3|985.3|990.1|985.1|990.6|985.6|989.9|984.9|17
1743530100000|2025-04-01 17:55:00|989.9|984.9|989.8|984.8|990.2|985.2|989.6|984.6|40
1743530400000|2025-04-01 18:00:00|989.7|984.7|989.7|984.7|989.8|984.8|989|984|45
1743530700000|2025-04-01 18:05:00|989.6|984.6|990.3|985.3|990.4|985.4|989.5|984.5|37
1743531000000|2025-04-01 18:10:00|990.4|985.4|990.3|985.3|990.7|985.7|990|985|52
1743531300000|2025-04-01 18:15:00|990.1|985.1|990.1|985.1|990.2|985.2|989.4|984.4|30
1743531600000|2025-04-01 18:20:00|990.3|985.3|990.2|985.2|990.4|985.4|990.1|985.1|10
1743531900000|2025-04-01 18:25:00|990.3|985.3|990.6|985.6|991|986|990.2|985.2|14
1743532200000|2025-04-01 18:30:00|990.7|985.7|990.7|985.7|991|986|990.7|985.7|18
1743532500000|2025-04-01 18:35:00|990.6|985.6|990.2|985.2|990.9|985.9|990.2|985.2|13
1743532800000|2025-04-01 18:40:00|990|985|990.3|985.3|990.3|985.3|989.9|984.9|20
1743533100000|2025-04-01 18:45:00|990.2|985.2|990.4|985.4|990.7|985.7|990.2|985.2|18
1743533400000|2025-04-01 18:50:00|990.3|985.3|990.2|985.2|990.3|985.3|990.1|985.1|12
1743533700000|2025-04-01 18:55:00|990.1|985.1|990.5|985.5|990.6|985.6|990.1|985.1|14
1743534000000|2025-04-01 19:00:00|990.4|985.4|989.7|984.7|990.6|985.6|989.7|984.7|25
1743534300000|2025-04-01 19:05:00|989.9|984.9|989.6|984.6|990.1|985.1|989.6|984.6|19
1743534600000|2025-04-01 19:10:00|989.5|984.5|989.8|984.8|989.9|984.9|989.3|984.3|15
1743534900000|2025-04-01 19:15:00|990|985|989.6|984.6|990.1|985.1|989.4|984.4|15
1743535200000|2025-04-01 19:20:00|989.7|984.7|989.7|984.7|989.9|984.9|989.5|984.5|18
1743535500000|2025-04-01 19:25:00|989.6|984.6|989|984|989.9|984.9|989|984|15
1743535800000|2025-04-01 19:30:00|989.1|984.1|989.3|984.3|989.4|984.4|989|984|22
1743536100000|2025-04-01 19:35:00|989.2|984.2|989.2|984.2|989.7|984.7|989|984|19
1743536400000|2025-04-01 19:40:00|989.4|984.4|989.3|984.3|989.5|984.5|989.1|984.1|27
1743536700000|2025-04-01 19:45:00|989.2|984.2|989.3|984.3|989.5|984.5|989.2|984.2|20
1743537000000|2025-04-01 19:50:00|989.4|984.4|989.4|984.4|989.4|984.4|989|984|16
1743537300000|2025-04-01 19:55:00|989.3|984.3|989.5|984.5|989.6|984.6|988.8|983.8|22
1743537600000|2025-04-01 20:00:00|989.7|984.7|989.4|984.4|989.7|984.7|989.3|984.3|13
1743537900000|2025-04-01 20:05:00|989.5|984.5|989.4|984.4|989.6|984.6|989.3|984.3|10
1743538200000|2025-04-01 20:10:00|989.3|984.3|989.3|984.3|989.4|984.4|989.1|984.1|7
1743538500000|2025-04-01 20:15:00|989.4|984.4|989.4|984.4|989.5|984.5|989.4|984.4|3
1743538800000|2025-04-01 20:20:00|989.5|984.5|989.5|984.5|989.5|984.5|989.3|984.3|4
1743539100000|2025-04-01 20:25:00|989.6|984.6|989.5|984.5|989.7|984.7|989.5|984.5|6
1743539400000|2025-04-01 20:30:00|989.4|984.4|989.2|984.2|989.5|984.5|989.2|984.2|12
1743539700000|2025-04-01 20:35:00|989.4|984.4|989.1|984.1|989.6|984.6|989.1|984.1|9
1743540000000|2025-04-01 20:40:00|989.3|984.3|989|984|989.3|984.3|989|984|7
1743540300000|2025-04-01 20:45:00|989.1|984.1|988.8|983.8|989.7|984.7|988.7|983.7|32
1743540600000|2025-04-01 20:50:00|988.6|983.6|988.9|983.9|988.9|983.9|988.3|983.3|12
1743540900000|2025-04-01 20:55:00|988.7|983.7|990.3|985.3|990.6|985.6|988.7|983.7|40
1743544800000|2025-04-01 22:00:00|990.5|985.5|989.3|984.3|990.5|985.5|989.2|984.2|14
1743545100000|2025-04-01 22:05:00|989.4|984.4|990.4|985.4|990.8|985.8|989.4|984.4|18
1743545400000|2025-04-01 22:10:00|990.3|985.3|989.9|984.9|990.9|985.9|989.4|984.4|23
1743545700000|2025-04-01 22:15:00|989.8|984.8|989.9|984.9|990.5|985.5|989.6|984.6|29
1743546000000|2025-04-01 22:20:00|990|985|990|985|990.1|985.1|989.7|984.7|13
1743546300000|2025-04-01 22:25:00|990.2|985.2|990|985|990.5|985.5|989.9|984.9|24
1743546600000|2025-04-01 22:30:00|990.2|985.2|989.9|984.9|990.3|985.3|989.6|984.6|13
1743546900000|2025-04-01 22:35:00|990|985|990.2|985.2|990.3|985.3|990|985|8
1743547200000|2025-04-01 22:40:00|990.3|985.3|990.2|985.2|990.3|985.3|990.2|985.2|6
1743547500000|2025-04-01 22:45:00|990.3|985.3|990.5|985.5|990.5|985.5|990|985|20
1743547800000|2025-04-01 22:50:00|990.6|985.6|990.9|985.9|991.3|986.3|990.6|985.6|14
1743548100000|2025-04-01 22:55:00|990.7|985.7|991.1|986.1|991.1|986.1|990.7|985.7|3
1743548400000|2025-04-01 23:00:00|991|986|990.7|985.7|991.2|986.2|990.7|985.7|18
1743548700000|2025-04-01 23:05:00|990.8|985.8|989.9|984.9|991|986|989.9|984.9|17
1743549000000|2025-04-01 23:10:00|989.8|984.8|989.9|984.9|989.9|984.9|989.8|984.8|2
1743549300000|2025-04-01 23:15:00|990|985|990.3|985.3|990.3|985.3|989.8|984.8|12
1743549600000|2025-04-01 23:20:00|990.4|985.4|990.7|985.7|990.7|985.7|990.4|985.4|3
1743549900000|2025-04-01 23:25:00|990.8|985.8|990.6|985.6|990.8|985.8|990.6|985.6|5
1743550200000|2025-04-01 23:30:00|990.5|985.5|990.2|985.2|990.5|985.5|990.2|985.2|8
1743550500000|2025-04-01 23:35:00|990.3|985.3|990|985|990.3|985.3|989.8|984.8|8
1743550800000|2025-04-01 23:40:00|990.1|985.1|990.1|985.1|990.1|985.1|990.1|985.1|1
1743551100000|2025-04-01 23:45:00|990.2|985.2|989.7|984.7|990.2|985.2|989.5|984.5|15
1743551400000|2025-04-01 23:50:00|989.6|984.6|990.1|985.1|990.4|985.4|989.6|984.6|15
1743551700000|2025-04-01 23:55:00|990|985|989.9|984.9|990.1|985.1|989.8|984.8|9
1743552000000|2025-04-02 00:00:00|989.7|984.7|989.5|984.5|990.1|985.1|989|984|37
1743552300000|2025-04-02 00:05:00|989.4|984.4|988.4|983.4|989.6|984.6|988.4|983.4|32
1743552600000|2025-04-02 00:10:00|988.5|983.5|988.9|983.9|989|984|988.4|983.4|18
1743552900000|2025-04-02 00:15:00|989|984|989.5|984.5|989.7|984.7|988.9|983.9|26
1743553200000|2025-04-02 00:20:00|989.7|984.7|990.7|985.7|991|986|989.6|984.6|41
1743553500000|2025-04-02 00:25:00|990.8|985.8|990.9|985.9|991|986|990.1|985.1|37
1743553800000|2025-04-02 00:30:00|991|986|991.8|986.8|991.8|986.8|991|986|25
1743554100000|2025-04-02 00:35:00|991.7|986.7|992.6|987.6|992.9|987.9|991.5|986.5|38
1743554400000|2025-04-02 00:40:00|992.4|987.4|990.8|985.8|992.5|987.5|990.7|985.7|33
1743554700000|2025-04-02 00:45:00|990.7|985.7|990.6|985.6|990.8|985.8|990.2|985.2|15
1743555000000|2025-04-02 00:50:00|990.7|985.7|990.2|985.2|990.7|985.7|990.2|985.2|23
1743555300000|2025-04-02 00:55:00|989.9|984.9|990.1|985.1|990.1|985.1|989.7|984.7|20
1743555600000|2025-04-02 01:00:00|990.2|985.2|989.9|984.9|990.6|985.6|989.2|984.2|44
1743555900000|2025-04-02 01:05:00|989.8|984.8|990.6|985.6|991.2|986.2|989.7|984.7|42
1743556200000|2025-04-02 01:10:00|990.8|985.8|991.7|986.7|991.8|986.8|990.8|985.8|30
1743556500000|2025-04-02 01:15:00|991.6|986.6|991.4|986.4|991.6|986.6|990.6|985.6|32
1743556800000|2025-04-02 01:20:00|991.3|986.3|990.2|985.2|991.5|986.5|990.2|985.2|37
1743557100000|2025-04-02 01:25:00|990.3|985.3|990.9|985.9|991|986|990.3|985.3|10
1743557400000|2025-04-02 01:30:00|990.8|985.8|990.9|985.9|991.4|986.4|990.6|985.6|37
1743557700000|2025-04-02 01:35:00|990.8|985.8|990.1|985.1|991.1|986.1|990.1|985.1|35
1743558000000|2025-04-02 01:40:00|990|985|991.5|986.5|991.6|986.6|990|985|33
1743558300000|2025-04-02 01:45:00|991.6|986.6|992.4|987.4|992.7|987.7|990.8|985.8|53
1743558600000|2025-04-02 01:50:00|992.3|987.3|992|987|992.7|987.7|991.7|986.7|38
1743558900000|2025-04-02 01:55:00|992.1|987.1|993.7|988.7|993.7|988.7|991|986|52
1743559200000|2025-04-02 02:00:00|993.8|988.8|992.9|987.9|993.8|988.8|992.9|987.9|32
1743559500000|2025-04-02 02:05:00|993|988|993.1|988.1|993.2|988.2|992.7|987.7|24
1743559800000|2025-04-02 02:10:00|993|988|991.9|986.9|993|988|991.9|986.9|29
1743560100000|2025-04-02 02:15:00|992|987|991.7|986.7|992|987|991.2|986.2|26
1743560400000|2025-04-02 02:20:00|991.6|986.6|993.1|988.1|993.1|988.1|991.6|986.6|26
1743560700000|2025-04-02 02:25:00|993|988|992.5|987.5|993.5|988.5|992.5|987.5|33
1743561000000|2025-04-02 02:30:00|992.6|987.6|992.2|987.2|992.8|987.8|992.1|987.1|17
1743561300000|2025-04-02 02:35:00|992.1|987.1|992.1|987.1|992.4|987.4|991.7|986.7|22
1743561600000|2025-04-02 02:40:00|992|987|992.4|987.4|992.4|987.4|991.9|986.9|32
1743561900000|2025-04-02 02:45:00|992.3|987.3|991.4|986.4|992.9|987.9|991.4|986.4|34
1743562200000|2025-04-02 02:50:00|991.5|986.5|991.4|986.4|991.5|986.5|991|986|18
1743562500000|2025-04-02 02:55:00|991.5|986.5|990.9|985.9|991.5|986.5|990.9|985.9|21
1743562800000|2025-04-02 03:00:00|991|986|990.5|985.5|991|986|990.4|985.4|26
1743563100000|2025-04-02 03:05:00|990.4|985.4|991|986|991.2|986.2|990.4|985.4|17
1743563400000|2025-04-02 03:10:00|991.3|986.3|991.3|986.3|991.5|986.5|990.8|985.8|17
1743563700000|2025-04-02 03:15:00|991.2|986.2|991|986|991.2|986.2|990.9|985.9|8
1743564000000|2025-04-02 03:20:00|990.8|985.8|991.3|986.3|991.4|986.4|990.8|985.8|17
1743564300000|2025-04-02 03:25:00|991.4|986.4|991.2|986.2|991.4|986.4|991|986|16
1743564600000|2025-04-02 03:30:00|991.1|986.1|990.6|985.6|991.2|986.2|990.6|985.6|16
1743564900000|2025-04-02 03:35:00|990.5|985.5|989.6|984.6|990.5|985.5|989.5|984.5|24
1743565200000|2025-04-02 03:40:00|989.7|984.7|989.9|984.9|989.9|984.9|989.5|984.5|8
1743565500000|2025-04-02 03:45:00|989.6|984.6|990|985|990|985|989.6|984.6|8
1743565800000|2025-04-02 03:50:00|990.1|985.1|990.4|985.4|990.4|985.4|989.9|984.9|16
1743566100000|2025-04-02 03:55:00|990.3|985.3|990.3|985.3|990.5|985.5|990.2|985.2|9
1743566400000|2025-04-02 04:00:00|990.4|985.4|990.9|985.9|991.1|986.1|990.4|985.4|14
1743566700000|2025-04-02 04:05:00|991|986|991|986|991.2|986.2|990.9|985.9|14
1743567000000|2025-04-02 04:10:00|991.1|986.1|991.2|986.2|991.3|986.3|991|986|13
1743567300000|2025-04-02 04:15:00|991.3|986.3|991.2|986.2|991.4|986.4|991.1|986.1|10
1743567600000|2025-04-02 04:20:00|991.3|986.3|991|986|991.4|986.4|991|986|7
1743567900000|2025-04-02 04:25:00|990.9|985.9|990.4|985.4|990.9|985.9|990.3|985.3|9
1743568200000|2025-04-02 04:30:00|990.3|985.3|990|985|990.4|985.4|989.9|984.9|11
1743568500000|2025-04-02 04:35:00|989.9|984.9|989.8|984.8|990.3|985.3|989.8|984.8|13
1743568800000|2025-04-02 04:40:00|990|985|990.4|985.4|990.4|985.4|990|985|15
1743569100000|2025-04-02 04:45:00|990.5|985.5|991|986|991.1|986.1|990.4|985.4|11
1743569400000|2025-04-02 04:50:00|990.7|985.7|990.5|985.5|991|986|990.5|985.5|21
1743569700000|2025-04-02 04:55:00|990.7|985.7|991|986|991.4|986.4|990.7|985.7|12
1743570000000|2025-04-02 05:00:00|991.2|986.2|990.8|985.8|991.2|986.2|990.5|985.5|22
1743570300000|2025-04-02 05:05:00|990.9|985.9|990|985|990.9|985.9|990|985|18
1743570600000|2025-04-02 05:10:00|989.9|984.9|990.7|985.7|990.7|985.7|989.9|984.9|24
1743570900000|2025-04-02 05:15:00|990.8|985.8|991|986|991|986|990.3|985.3|15
1743571200000|2025-04-02 05:20:00|990.9|985.9|990.5|985.5|990.9|985.9|989.9|984.9|19
1743571500000|2025-04-02 05:25:00|990.3|985.3|989.6|984.6|990.5|985.5|989.5|984.5|29
1743571800000|2025-04-02 05:30:00|989.7|984.7|988.2|983.2|989.7|984.7|988|983|52
1743572100000|2025-04-02 05:35:00|988.1|983.1|988.8|983.8|988.8|983.8|988.1|983.1|27
1743572400000|2025-04-02 05:40:00|988.7|983.7|989.3|984.3|989.5|984.5|988.5|983.5|32
1743572700000|2025-04-02 05:45:00|989.4|984.4|989.4|984.4|989.6|984.6|988.8|983.8|17
1743573000000|2025-04-02 05:50:00|989.3|984.3|989.7|984.7|989.9|984.9|989.3|984.3|20
1743573300000|2025-04-02 05:55:00|989.6|984.6|988.4|983.4|990|985|988.3|983.3|45
1743573600000|2025-04-02 06:00:00|988.5|983.5|987.1|982.1|988.5|983.5|987.1|982.1|51
1743573900000|2025-04-02 06:05:00|987.2|982.2|986.4|981.4|987.2|982.2|985.4|980.4|49
1743574200000|2025-04-02 06:10:00|986.3|981.3|986.2|981.2|986.4|981.4|985.7|980.7|34
1743574500000|2025-04-02 06:15:00|986.1|981.1|987.2|982.2|987.4|982.4|986.1|981.1|32
1743574800000|2025-04-02 06:20:00|987.3|982.3|986.3|981.3|987.3|982.3|985.9|980.9|32
1743575100000|2025-04-02 06:25:00|986.2|981.2|984.4|979.4|986.2|981.2|983.4|978.4|45
1743575400000|2025-04-02 06:30:00|984.3|979.3|983.6|978.6|984.6|979.6|983.2|978.2|47
1743575700000|2025-04-02 06:35:00|983.7|978.7|985.5|980.5|985.6|980.6|983.7|978.7|31
1743576000000|2025-04-02 06:40:00|985.6|980.6|986.1|981.1|986.1|981.1|985.2|980.2|34
1743576300000|2025-04-02 06:45:00|986.2|981.2|986.6|981.6|986.9|981.9|986.1|981.1|34
1743576600000|2025-04-02 06:50:00|986.2|981.2|986.3|981.3|986.6|981.6|986|981|15
1743576900000|2025-04-02 06:55:00|986.2|981.2|984.8|979.8|986.3|981.3|984.7|979.7|29
1743577200000|2025-04-02 07:00:00|985.2|980.2|982.3|977.3|985.7|980.7|982.3|977.3|85
1743577500000|2025-04-02 07:05:00|982.4|977.4|980.8|975.8|983.2|978.2|980.5|975.5|123
1743577800000|2025-04-02 07:10:00|980.7|975.7|980.1|975.1|982.1|977.1|980.1|975.1|66
1743578100000|2025-04-02 07:15:00|980.2|975.2|981.6|976.6|981.7|976.7|979.2|974.2|111
1743578400000|2025-04-02 07:20:00|981.2|976.2|981.5|976.5|981.8|976.8|980.8|975.8|39
1743578700000|2025-04-02 07:25:00|981.6|976.6|980.2|975.2|981.8|976.8|979.9|974.9|66
1743579000000|2025-04-02 07:30:00|980.3|975.3|980.4|975.4|981.2|976.2|979.4|974.4|69
1743579300000|2025-04-02 07:35:00|980.2|975.2|979.9|974.9|981.1|976.1|979|974|60
1743579600000|2025-04-02 07:40:00|979.7|974.7|980.4|975.4|980.8|975.8|979.1|974.1|39
1743579900000|2025-04-02 07:45:00|980.5|975.5|981.4|976.4|981.4|976.4|980|975|70
1743580200000|2025-04-02 07:50:00|981.3|976.3|980.7|975.7|981.7|976.7|980.7|975.7|44
1743580500000|2025-04-02 07:55:00|981|976|985.9|980.9|985.9|980.9|980.8|975.8|71
1743580800000|2025-04-02 08:00:00|985.6|980.6|984.6|979.6|985.6|980.6|983.8|978.8|97
1743581100000|2025-04-02 08:05:00|984.5|979.5|984.3|979.3|985.2|980.2|984.1|979.1|43
1743581400000|2025-04-02 08:10:00|984.2|979.2|983.6|978.6|984.5|979.5|983.4|978.4|44
1743581700000|2025-04-02 08:15:00|983.8|978.8|984.4|979.4|984.4|979.4|983.2|978.2|54
1743582000000|2025-04-02 08:20:00|984.2|979.2|984.7|979.7|985.7|980.7|984|979|49
1743582300000|2025-04-02 08:25:00|984.8|979.8|985.6|980.6|986.2|981.2|984.3|979.3|39
1743582600000|2025-04-02 08:30:00|985.4|980.4|988.9|983.9|989.1|984.1|984.5|979.5|79
1743582900000|2025-04-02 08:35:00|988.8|983.8|988.1|983.1|989.3|984.3|986.6|981.6|80
1743583200000|2025-04-02 08:40:00|988|983|987.5|982.5|988.5|983.5|987.5|982.5|50
1743583500000|2025-04-02 08:45:00|987.4|982.4|986.2|981.2|987.4|982.4|985.8|980.8|61
1743583800000|2025-04-02 08:50:00|986.4|981.4|986.1|981.1|987.3|982.3|986.1|981.1|52
1743584100000|2025-04-02 08:55:00|986.2|981.2|985.2|980.2|987|982|985.2|980.2|42
1743584400000|2025-04-02 09:00:00|985.1|980.1|985.4|980.4|985.4|980.4|983.8|978.8|46
1743584700000|2025-04-02 09:05:00|985.5|980.5|984.1|979.1|985.5|980.5|983.8|978.8|48
1743585000000|2025-04-02 09:10:00|984|979|983.4|978.4|984.4|979.4|983|978|50
1743585300000|2025-04-02 09:15:00|983.3|978.3|984.3|979.3|984.3|979.3|983.2|978.2|37
1743585600000|2025-04-02 09:20:00|984.5|979.5|984|979|984.8|979.8|983.7|978.7|38
1743585900000|2025-04-02 09:25:00|984.2|979.2|984.9|979.9|985.1|980.1|984|979|43
1743586200000|2025-04-02 09:30:00|985|980|985.1|980.1|985.5|980.5|984.6|979.6|48
1743586500000|2025-04-02 09:35:00|985|980|984.4|979.4|985.2|980.2|984|979|63
1743586800000|2025-04-02 09:40:00|984.3|979.3|985.2|980.2|985.4|980.4|984|979|51
1743587100000|2025-04-02 09:45:00|985.1|980.1|983.8|978.8|985.4|980.4|983.6|978.6|35
1743587400000|2025-04-02 09:50:00|983.6|978.6|985|980|985.5|980.5|983.5|978.5|31
1743587700000|2025-04-02 09:55:00|984.9|979.9|985|980|985.2|980.2|984.2|979.2|28
1743588000000|2025-04-02 10:00:00|984.8|979.8|984.9|979.9|985.1|980.1|982.3|977.3|131
1743588300000|2025-04-02 10:05:00|984.8|979.8|984.1|979.1|984.9|979.9|983.8|978.8|67
1743588600000|2025-04-02 10:10:00|984.4|979.4|984.4|979.4|984.6|979.6|983.5|978.5|36
1743588900000|2025-04-02 10:15:00|984.3|979.3|984.1|979.1|984.8|979.8|983.8|978.8|30
1743589200000|2025-04-02 10:20:00|984.2|979.2|984.8|979.8|985|980|984.2|979.2|27
1743589500000|2025-04-02 10:25:00|984.9|979.9|984.8|979.8|985.6|980.6|984.1|979.1|68
1743589800000|2025-04-02 10:30:00|984.7|979.7|984.1|979.1|984.9|979.9|983.6|978.6|49
1743590100000|2025-04-02 10:35:00|984.2|979.2|983.6|978.6|984.4|979.4|983.5|978.5|39
1743590400000|2025-04-02 10:40:00|983.4|978.4|982.3|977.3|983.7|978.7|981.7|976.7|72
1743590700000|2025-04-02 10:45:00|982.1|977.1|982.7|977.7|983.2|978.2|982|977|77
1743591000000|2025-04-02 10:50:00|982.6|977.6|982.4|977.4|982.9|977.9|982.2|977.2|45
1743591300000|2025-04-02 10:55:00|982.3|977.3|982.4|977.4|983.4|978.4|982.1|977.1|48
1743591600000|2025-04-02 11:00:00|982.5|977.5|983|978|983.5|978.5|982|977|69
1743591900000|2025-04-02 11:05:00|982.9|977.9|984|979|984.2|979.2|982.4|977.4|60
1743592200000|2025-04-02 11:10:00|983.9|978.9|984.6|979.6|984.6|979.6|983.4|978.4|40
1743592500000|2025-04-02 11:15:00|984.5|979.5|985.7|980.7|985.7|980.7|984.1|979.1|40
1743592800000|2025-04-02 11:20:00|985.6|980.6|984.9|979.9|985.8|980.8|984.6|979.6|52
1743593100000|2025-04-02 11:25:00|985.2|980.2|984.4|979.4|985.8|980.8|984.4|979.4|45
1743593400000|2025-04-02 11:30:00|984.3|979.3|984.4|979.4|985.8|980.8|984|979|45
1743593700000|2025-04-02 11:35:00|984.3|979.3|982.9|977.9|984.3|979.3|982.8|977.8|47
1743594000000|2025-04-02 11:40:00|982.8|977.8|983.4|978.4|984|979|982.5|977.5|52
1743594300000|2025-04-02 11:45:00|983.3|978.3|983.5|978.5|984.1|979.1|983.3|978.3|29
1743594600000|2025-04-02 11:50:00|983.4|978.4|983.5|978.5|983.8|978.8|983.1|978.1|38
1743594900000|2025-04-02 11:55:00|983.4|978.4|983.5|978.5|983.6|978.6|983|978|52
1743595200000|2025-04-02 12:00:00|983.6|978.6|984.1|979.1|984.8|979.8|983|978|114
1743595500000|2025-04-02 12:05:00|984|979|984.2|979.2|984.2|979.2|982.7|977.7|90
1743595800000|2025-04-02 12:10:00|984|979|988|977|988|980.2|983.9|976.7|77
1743596100000|2025-04-02 12:15:00|987.8|977.1|983.7|978.7|987.8|980|983.3|977.1|77
1743596400000|2025-04-02 12:20:00|984|979|984.5|979.5|984.8|979.8|983.1|978.1|74
1743596700000|2025-04-02 12:25:00|984.4|979.4|983.6|978.6|984.5|979.5|983|978|88
1743597000000|2025-04-02 12:30:00|983.5|978.5|983.8|978.8|984.1|979.1|982.4|977.4|90
1743597300000|2025-04-02 12:35:00|984|979|984.7|979.7|985|980|983.7|978.7|84
1743597600000|2025-04-02 12:40:00|984.9|979.9|982.4|977.4|984.9|979.9|982.1|977.1|75
1743597900000|2025-04-02 12:45:00|982.7|977.7|981.9|976.9|982.7|977.7|981|976|61
1743598200000|2025-04-02 12:50:00|981.8|976.8|983.8|978.8|984.5|979.5|981.7|976.7|79
1743598500000|2025-04-02 12:55:00|983.9|978.9|983.4|978.4|984.2|979.2|983|978|65
1743598800000|2025-04-02 13:00:00|983.2|978.2|983.8|978.8|984.3|979.3|982.8|977.8|136
1743599100000|2025-04-02 13:05:00|983.9|978.9|982.5|977.5|984.4|979.4|982|977|89
1743599400000|2025-04-02 13:10:00|982.3|977.3|981.2|976.2|982.6|977.6|981|976|85
1743599700000|2025-04-02 13:15:00|981.3|976.3|981.5|976.5|981.9|976.9|980.7|975.7|79
1743600000000|2025-04-02 13:20:00|981.4|976.4|978.9|973.9|982.3|977.3|978.9|973.9|98
1743600300000|2025-04-02 13:25:00|978.8|973.8|978.7|973.7|979.9|974.9|978.7|973.7|73
1743600600000|2025-04-02 13:30:00|978.6|973.6|981.3|976.3|981.3|976.3|978.6|973.6|159
1743600900000|2025-04-02 13:35:00|981.2|976.2|982.5|977.5|984.4|979.4|981.2|976.2|146
1743601200000|2025-04-02 13:40:00|982.4|977.4|981.1|976.1|982.5|977.5|980.7|975.7|121
1743601500000|2025-04-02 13:45:00|980.9|975.9|980.2|975.2|980.9|975.9|978.7|973.7|205
1743601800000|2025-04-02 13:50:00|980.4|975.4|979.1|974.1|981.3|976.3|979.1|974.1|167
1743602100000|2025-04-02 13:55:00|979|974|979.2|974.2|980|975|978.8|973.8|147
1743602400000|2025-04-02 14:00:00|979.8|974.8|978.1|973.1|979.9|974.9|977.1|972.1|165
1743602700000|2025-04-02 14:05:00|978.2|973.2|976.7|971.7|978.4|973.4|976.5|971.5|126
1743603000000|2025-04-02 14:10:00|976.6|971.6|978.2|973.2|978.3|973.3|976.6|971.6|114
1743603300000|2025-04-02 14:15:00|978.4|973.4|977.4|972.4|979.3|974.3|977.3|972.3|103
1743603600000|2025-04-02 14:20:00|977.3|972.3|977.9|972.9|978.3|973.3|977|972|91
1743603900000|2025-04-02 14:25:00|977.8|972.8|978.2|973.2|978.5|973.5|977.5|972.5|91
1743604200000|2025-04-02 14:30:00|978.1|973.1|977.4|972.4|978.8|973.8|977.1|972.1|89
1743604500000|2025-04-02 14:35:00|977.3|972.3|977.7|972.7|978.4|973.4|976.9|971.9|94
1743604800000|2025-04-02 14:40:00|977.8|972.8|978.3|973.3|979|974|977.6|972.6|122
1743605100000|2025-04-02 14:45:00|978.1|973.1|980.3|975.3|980.7|975.7|978|973|106
1743605400000|2025-04-02 14:50:00|980.1|975.1|977.9|972.9|986.4|975.4|977.9|972.9|136
1743605700000|2025-04-02 14:55:00|978.1|973.1|975.4|970.4|983.1|973.1|975.4|970.4|90
1743606000000|2025-04-02 15:00:00|975.5|970.5|976.7|971.7|977.2|972.2|974.4|969.4|102
1743606300000|2025-04-02 15:05:00|976.6|971.6|974.9|969.9|976.6|971.6|974.5|969.5|71
1743606600000|2025-04-02 15:10:00|975|970|973.9|968.9|975.4|970.4|973.9|968.9|74
1743606900000|2025-04-02 15:15:00|974|969|974.6|969.6|974.8|969.8|972.8|967.8|89
1743607200000|2025-04-02 15:20:00|974.5|969.5|975.5|970.5|976|971|974.2|969.2|126
1743607500000|2025-04-02 15:25:00|975.4|970.4|976.8|971.8|976.8|971.8|975.4|970.4|82
1743607800000|2025-04-02 15:30:00|976.7|971.7|978|973|978.3|973.3|976.4|971.4|123
1743608100000|2025-04-02 15:35:00|978.1|973.1|978|973|978.1|973.1|977|972|114
1743608400000|2025-04-02 15:40:00|978.1|973.1|977.3|972.3|979.1|974.1|977.3|972.3|129
1743608700000|2025-04-02 15:45:00|977.4|972.4|977.3|972.3|977.6|972.6|976.4|971.4|78
1743609000000|2025-04-02 15:50:00|977.2|972.2|976.9|971.9|977.4|972.4|976.7|971.7|71
1743609300000|2025-04-02 15:55:00|977|972|977.2|972.2|977.7|972.7|976.5|971.5|62
1743609600000|2025-04-02 16:00:00|977.3|972.3|976.3|971.3|977.3|972.3|975.9|970.9|53
1743609900000|2025-04-02 16:05:00|976.4|971.4|976.5|971.5|977.7|972.7|976.4|971.4|61
1743610200000|2025-04-02 16:10:00|976.4|971.4|976.9|971.9|976.9|971.9|976.2|971.2|50
1743610500000|2025-04-02 16:15:00|977|972|975.7|970.7|977.1|972.1|975.7|970.7|52
1743610800000|2025-04-02 16:20:00|975.6|970.6|976.2|971.2|976.4|971.4|975.5|970.5|48
1743611100000|2025-04-02 16:25:00|976|971|977.4|972.4|978|973|975.9|970.9|54
1743611400000|2025-04-02 16:30:00|977.5|972.5|984.3|974.6|984.9|975.2|977.4|972.4|126
1743611700000|2025-04-02 16:35:00|984.4|974.8|977.4|972.4|984.6|974.9|977.2|972|100
1743612000000|2025-04-02 16:40:00|977.2|972.2|977.8|972.8|978.3|973.3|977.2|972.2|43
1743612300000|2025-04-02 16:45:00|977.7|972.7|977|972|977.8|972.8|976.8|971.8|38
1743612600000|2025-04-02 16:50:00|976.9|971.9|977.2|972.2|977.5|972.5|976|971|90
1743612900000|2025-04-02 16:55:00|977.3|972.3|977|972|977.3|972.3|976.3|971.3|67
1743613200000|2025-04-02 17:00:00|977.1|972.1|976.7|971.7|977.4|972.4|976.4|971.4|79
1743613500000|2025-04-02 17:05:00|976.8|971.8|977.2|972.2|977.5|972.5|976.4|971.4|43
1743613800000|2025-04-02 17:10:00|977|972|977.8|972.8|977.8|972.8|977|972|34
1743614100000|2025-04-02 17:15:00|977.7|972.7|978|973|978|973|977.4|972.4|48
1743614400000|2025-04-02 17:20:00|977.8|972.8|977.7|972.7|977.9|972.9|976.8|971.8|29
1743614700000|2025-04-02 17:25:00|977.6|972.6|977.3|972.3|977.8|972.8|977.1|972.1|30
1743615000000|2025-04-02 17:30:00|977.2|972.2|977.5|972.5|977.6|972.6|977.1|972.1|27
1743615300000|2025-04-02 17:35:00|977.3|972.3|977|972|977.4|972.4|976.9|971.9|35
1743615600000|2025-04-02 17:40:00|977.1|972.1|977.2|972.2|977.4|972.4|976.9|971.9|29
1743615900000|2025-04-02 17:45:00|977.1|972.1|976.8|971.8|977.2|972.2|976.6|971.6|16
1743616200000|2025-04-02 17:50:00|976.7|971.7|977|972|977.1|972.1|976.6|971.6|30
1743616500000|2025-04-02 17:55:00|977.1|972.1|977.2|972.2|977.4|972.4|976.9|971.9|23
1743616800000|2025-04-02 18:00:00|977.3|972.3|977|972|977.6|972.6|977|972|20
1743617100000|2025-04-02 18:05:00|976.9|971.9|975.9|970.9|976.9|971.9|975.5|970.5|24
1743617400000|2025-04-02 18:10:00|976|971|976.5|971.5|976.6|971.6|975.9|970.9|21
1743617700000|2025-04-02 18:15:00|976.6|971.6|976.3|971.3|976.8|971.8|976.2|971.2|27
1743618000000|2025-04-02 18:20:00|976.4|971.4|975.4|970.4|976.4|971.4|975.2|970.2|36
1743618300000|2025-04-02 18:25:00|975.5|970.5|976.1|971.1|976.6|971.6|975.3|970.3|31
1743618600000|2025-04-02 18:30:00|976.2|971.2|976.5|971.5|976.6|971.6|976.2|971.2|42
1743618900000|2025-04-02 18:35:00|976.6|971.6|977.4|972.4|977.8|972.8|976.6|971.6|28
1743619200000|2025-04-02 18:40:00|977.3|972.3|977.4|972.4|978|973|977.3|972.3|33
1743619500000|2025-04-02 18:45:00|977.3|972.3|977.1|972.1|977.5|972.5|976.9|971.9|21
1743619800000|2025-04-02 18:50:00|977|972|977.1|972.1|977.2|972.2|976.7|971.7|18
1743620100000|2025-04-02 18:55:00|977|972|979.7|968.7|979.8|972|976.4|968.7|42
1743620400000|2025-04-02 19:00:00|979.8|968.8|977.3|972.3|980|972.5|977|968.8|41
1743620700000|2025-04-02 19:05:00|977.2|972.2|977.3|972.3|977.5|972.5|977.1|972.1|19
1743621000000|2025-04-02 19:10:00|977.1|972.1|977.1|972.1|977.5|972.5|976.9|971.9|21
1743621300000|2025-04-02 19:15:00|977|972|977|972|977.5|972.5|976.8|971.8|14
1743621600000|2025-04-02 19:20:00|977.1|972.1|978|973|978|973|976.9|971.9|24
1743621900000|2025-04-02 19:25:00|977.9|972.9|978.1|973.1|978.3|973.3|977.7|972.7|9
1743622200000|2025-04-02 19:30:00|977.8|972.8|978.3|973.3|978.4|973.4|977.8|972.8|23
1743622500000|2025-04-02 19:35:00|978.2|973.2|977.8|972.8|978.3|973.3|977.8|972.8|19
1743622800000|2025-04-02 19:40:00|977.9|972.9|978.6|973.6|978.9|973.9|977.8|972.8|26
1743623100000|2025-04-02 19:45:00|978.5|973.5|978.2|973.2|978.6|973.6|978.1|973.1|12
1743623400000|2025-04-02 19:50:00|978.1|973.1|977.9|972.9|979|974|977.7|972.7|33
1743623700000|2025-04-02 19:55:00|978|973|980.2|969.2|980.5|973|977.6|969.2|19
1743624000000|2025-04-02 20:00:00|979.9|968.9|979.8|968.8|980|969|979.6|968.6|17
1743624300000|2025-04-02 20:05:00|979.9|968.9|980.3|969.3|980.4|969.4|979.8|968.8|19
1743624600000|2025-04-02 20:10:00|980.2|969.2|981.8|970.8|981.8|970.8|979.4|968.4|144
1743624900000|2025-04-02 20:15:00|981.5|970.5|980.4|969.4|983.5|972.5|980|969|223
1743625200000|2025-04-02 20:20:00|980.6|969.6|979.9|968.9|982.1|971.1|979.3|968.3|180
1743625500000|2025-04-02 20:25:00|980|969|985.7|974.7|985.9|974.9|979.8|968.8|323
1743625800000|2025-04-02 20:30:00|985.1|974.1|992.7|981.7|994.2|983.2|983.7|972.7|335
1743626100000|2025-04-02 20:35:00|992.9|981.9|988|977|992.9|981.9|987.2|976.2|245
1743626400000|2025-04-02 20:40:00|988.1|977.1|979.4|968.4|988.8|977.8|979.4|968.4|198
1743626700000|2025-04-02 20:45:00|979.5|968.5|985.6|974.6|986.1|975.1|979.5|968.5|207
1743627000000|2025-04-02 20:50:00|985.5|974.5|982.8|971.8|986.5|975.5|982.3|971.3|217
1743627300000|2025-04-02 20:55:00|983|972|981.5|970.5|983.6|972.6|981.4|970.4|108
1743631200000|2025-04-02 22:00:00|973.9|962.9|970|959|973.9|962.9|966.8|955.8|164
1743631500000|2025-04-02 22:05:00|970.4|959.4|974.6|963.6|974.9|963.9|968.5|957.5|109
1743631800000|2025-04-02 22:10:00|974.8|963.8|974.5|963.5|975.3|964.3|971.9|960.9|83
1743632100000|2025-04-02 22:15:00|973.6|962.6|975.8|964.8|975.9|964.9|973.1|962.1|75
1743632400000|2025-04-02 22:20:00|975.1|964.1|972.5|961.5|975.8|964.8|972.3|961.3|63
1743632700000|2025-04-02 22:25:00|972.6|961.6|971.9|960.9|972.6|961.6|971.5|960.5|19
1743633000000|2025-04-02 22:30:00|972|961|974.4|963.4|974.4|963.4|972|961|33
1743633300000|2025-04-02 22:35:00|974.5|963.5|977.2|966.2|977.3|966.3|974.5|963.5|49
1743633600000|2025-04-02 22:40:00|974.2|969.2|979.2|974.2|979.9|974.9|974.2|969.2|82
1743633900000|2025-04-02 22:45:00|979.4|974.4|982.3|977.3|982.9|977.9|979.2|974.2|40
1743634200000|2025-04-02 22:50:00|982.4|977.4|982.9|977.9|983.9|978.9|982.4|977.4|37
1743634500000|2025-04-02 22:55:00|982.8|977.8|984.4|979.4|984.4|979.4|982.2|977.2|21
1743634800000|2025-04-02 23:00:00|984.3|979.3|984.5|979.5|987|982|984.3|979.3|48
1743635100000|2025-04-02 23:05:00|984.6|979.6|985.6|980.6|985.8|980.8|984.6|979.6|12
1743635400000|2025-04-02 23:10:00|985.5|980.5|987.2|982.2|987.2|982.2|985.3|980.3|26
1743635700000|2025-04-02 23:15:00|987.1|982.1|985.9|980.9|987.1|982.1|985.9|980.9|17
1743636000000|2025-04-02 23:20:00|986|981|987.1|982.1|987.1|982.1|985.8|980.8|17
1743636300000|2025-04-02 23:25:00|987|982|986.2|981.2|987|982|985.3|980.3|92
1743636600000|2025-04-02 23:30:00|986.3|981.3|985.4|980.4|986.8|981.8|985.2|980.2|75
1743636900000|2025-04-02 23:35:00|985.3|980.3|985.7|980.7|986.2|981.2|984.9|979.9|29
1743637200000|2025-04-02 23:40:00|985.8|980.8|987.7|982.7|987.7|982.7|985.5|980.5|58
1743637500000|2025-04-02 23:45:00|988.3|983.3|987.8|982.8|989.6|984.6|987.8|982.8|90
1743637800000|2025-04-02 23:50:00|988|983|988.3|983.3|989|984|987.9|982.9|67
1743638100000|2025-04-02 23:55:00|988.2|983.2|986.5|981.5|988.3|983.3|985.4|980.4|59
1743638400000|2025-04-03 00:00:00|986.6|981.6|986.6|981.6|987.6|982.6|985.6|980.6|119
1743638700000|2025-04-03 00:05:00|988.2|979.9|985.9|977.6|988.3|980|985.9|977.6|59
1743639000000|2025-04-03 00:10:00|986|977.7|983|978|986|979.1|983|976.9|80
1743639300000|2025-04-03 00:15:00|982.9|977.9|982.9|977.9|983.9|978.9|982.7|977.7|47
1743639600000|2025-04-03 00:20:00|982.7|977.7|981.7|976.7|983.4|978.4|981|976|63
1743639900000|2025-04-03 00:25:00|981.6|976.6|981.9|976.9|982.2|977.2|981.1|976.1|60
1743640200000|2025-04-03 00:30:00|981.8|976.8|982.6|977.6|982.8|977.8|981.3|976.3|80
1743640500000|2025-04-03 00:35:00|982.8|977.8|982.6|977.6|984.1|979.1|982.3|977.3|87
1743640800000|2025-04-03 00:40:00|982.5|977.5|981.9|976.9|982.9|977.9|981.6|976.6|68
1743641100000|2025-04-03 00:45:00|982|977|983.5|975.5|984|977.1|981.8|975.4|46
1743641400000|2025-04-03 00:50:00|983.4|975.4|982.6|974.6|983.5|975.5|982|974|57
1743641700000|2025-04-03 00:55:00|982.5|974.5|982.5|974.5|982.7|974.7|982|974|48
1743642000000|2025-04-03 01:00:00|982.6|974.6|983.5|978.5|985.3|978.6|982.1|974.1|137
1743642300000|2025-04-03 01:05:00|983.4|978.4|984|979|984.2|979.2|981.8|976.8|84
1743642600000|2025-04-03 01:10:00|984.1|979.1|983.4|978.4|984.1|979.1|982.6|977.6|92
1743642900000|2025-04-03 01:15:00|983.5|978.5|983.1|978.1|983.9|978.9|982.2|977.2|97
1743643200000|2025-04-03 01:20:00|982.9|977.9|983.8|978.8|984.1|979.1|982.9|977.9|41
1743643500000|2025-04-03 01:25:00|983.7|978.7|984.4|979.4|984.5|979.5|983.7|978.7|40
1743643800000|2025-04-03 01:30:00|984.5|979.5|986.1|981.1|986.8|981.8|984.5|979.5|80
1743644100000|2025-04-03 01:35:00|985.9|980.9|985.7|980.7|987|982|985.7|980.7|51
1743644400000|2025-04-03 01:40:00|985.6|980.6|987.2|982.2|987.2|982.2|985.2|980.2|69
1743644700000|2025-04-03 01:45:00|987.3|982.3|986.2|981.2|987.3|982.3|985.9|980.9|52
1743645000000|2025-04-03 01:50:00|986.1|981.1|985.5|980.5|986.1|981.1|985.4|980.4|55
1743645300000|2025-04-03 01:55:00|985.6|980.6|985.4|980.4|986.5|981.5|985.4|980.4|33
1743645600000|2025-04-03 02:00:00|985.5|980.5|985.6|980.6|986.8|981.8|985.3|980.3|54
1743645900000|2025-04-03 02:05:00|985.4|980.4|985.6|980.6|986.4|981.4|985.2|980.2|54
1743646200000|2025-04-03 02:10:00|985.5|980.5|985.5|980.5|985.5|980.5|985.1|980.1|28
1743646500000|2025-04-03 02:15:00|985.6|980.6|985.8|980.8|986.1|981.1|985.3|980.3|35
1743646800000|2025-04-03 02:20:00|985.5|980.5|985.6|980.6|985.7|980.7|985.2|980.2|28
1743647100000|2025-04-03 02:25:00|985.5|980.5|985.2|980.2|985.5|980.5|984.9|979.9|36
1743647400000|2025-04-03 02:30:00|985.3|980.3|985.1|980.1|986|981|984.9|979.9|61
1743647700000|2025-04-03 02:35:00|985|980|985.3|980.3|985.5|980.5|984.8|979.8|37
1743648000000|2025-04-03 02:40:00|985.2|980.2|985.5|980.5|985.8|980.8|984.8|979.8|42
1743648300000|2025-04-03 02:45:00|985.6|980.6|984.7|979.7|985.7|980.7|984.6|979.6|49
1743648600000|2025-04-03 02:50:00|984.6|979.6|984.4|979.4|985.3|980.3|984.3|979.3|50
1743648900000|2025-04-03 02:55:00|984.2|979.2|984.4|979.4|984.5|979.5|983.9|978.9|42
1743649200000|2025-04-03 03:00:00|984.5|979.5|984.9|979.9|985.1|980.1|984.5|979.5|51
1743649500000|2025-04-03 03:05:00|984.7|979.7|984.4|979.4|985.3|980.3|984.3|979.3|60
1743649800000|2025-04-03 03:10:00|984.5|979.5|984.4|979.4|984.5|979.5|984|979|45
1743650100000|2025-04-03 03:15:00|984.3|979.3|984.7|979.7|984.8|979.8|984.1|979.1|28
1743650400000|2025-04-03 03:20:00|984.8|979.8|985.2|980.2|985.3|980.3|984.7|979.7|25
1743650700000|2025-04-03 03:25:00|985.1|980.1|985.3|980.3|985.6|980.6|985|980|32
1743651000000|2025-04-03 03:30:00|985.5|980.5|985.6|980.6|986.2|981.2|985.4|980.4|25
1743651300000|2025-04-03 03:35:00|985.5|980.5|985.8|980.8|986.4|981.4|985.4|980.4|38
1743651600000|2025-04-03 03:40:00|985.7|980.7|985.4|980.4|986.2|981.2|984.9|979.9|29
1743651900000|2025-04-03 03:45:00|985.3|980.3|986.1|981.1|986.3|981.3|985.2|980.2|55
1743652200000|2025-04-03 03:50:00|986.2|981.2|986|981|986.3|981.3|985.6|980.6|27
1743652500000|2025-04-03 03:55:00|985.9|980.9|985.9|980.9|985.9|980.9|985.3|980.3|21
1743652800000|2025-04-03 04:00:00|986|981|986.1|981.1|986.3|981.3|985.9|980.9|17
1743653100000|2025-04-03 04:05:00|986|981|986.2|981.2|986.3|981.3|985.8|980.8|33
1743653400000|2025-04-03 04:10:00|986.3|981.3|985|980|986.7|981.7|985|980|28
1743653700000|2025-04-03 04:15:00|984.9|979.9|984|979|985.2|980.2|983.7|978.7|13
1743654000000|2025-04-03 04:20:00|983.9|978.9|984.5|979.5|984.5|979.5|983.7|978.7|20
1743654300000|2025-04-03 04:25:00|984.6|979.6|984.7|979.7|984.9|979.9|984.6|979.6|22
1743654600000|2025-04-03 04:30:00|984.6|979.6|984.1|979.1|984.6|979.6|983.8|978.8|28
1743654900000|2025-04-03 04:35:00|983.7|978.7|984.1|979.1|984.2|979.2|983.2|978.2|28
1743655200000|2025-04-03 04:40:00|984|979|983.7|978.7|984.2|979.2|983|978|32
1743655500000|2025-04-03 04:45:00|983.8|978.8|981.8|976.8|983.8|978.8|981.7|976.7|32
1743655800000|2025-04-03 04:50:00|981.6|976.6|981.6|976.6|982.1|977.1|981.5|976.5|31
1743656100000|2025-04-03 04:55:00|981.4|976.4|976.9|971.9|981.4|976.4|976.9|971.9|56
1743656400000|2025-04-03 05:00:00|976.7|971.7|977.3|972.3|977.4|972.4|974.5|969.5|65
1743656700000|2025-04-03 05:05:00|977.4|972.4|977.7|972.7|978|973|977.1|972.1|45
1743657000000|2025-04-03 05:10:00|977.6|972.6|976|971|977.7|972.7|975.7|970.7|40
1743657300000|2025-04-03 05:15:00|976.2|971.2|976.8|971.8|977|972|975.2|970.2|41
1743657600000|2025-04-03 05:20:00|976.7|971.7|976.5|971.5|976.7|971.7|976.1|971.1|45
1743657900000|2025-04-03 05:25:00|976.7|971.7|977.6|972.6|977.6|972.6|975.7|970.7|57
1743658200000|2025-04-03 05:30:00|977.7|972.7|979.6|974.6|979.6|974.6|977.4|972.4|97
1743658500000|2025-04-03 05:35:00|979.7|974.7|980.2|975.2|980.6|975.6|979.3|974.3|85
1743658800000|2025-04-03 05:40:00|980.3|975.3|980|975|981.3|976.3|979.2|974.2|69
1743659100000|2025-04-03 05:45:00|979.9|974.9|980.1|975.1|980.8|975.8|979.6|974.6|66
1743659400000|2025-04-03 05:50:00|980.4|975.4|980.9|975.9|981.3|976.3|980.4|975.4|57
1743659700000|2025-04-03 05:55:00|980.8|975.8|980.7|975.7|981.1|976.1|980.1|975.1|56
1743660000000|2025-04-03 06:00:00|980.8|975.8|981|976|981.4|976.4|980.3|975.3|146
1743660300000|2025-04-03 06:05:00|981.1|976.1|980.4|975.4|981.8|976.8|980.3|975.3|87
1743660600000|2025-04-03 06:10:00|980.5|975.5|980.3|975.3|980.7|975.7|979.8|974.8|106
1743660900000|2025-04-03 06:15:00|980.2|975.2|979|974|980.3|975.3|978.9|973.9|78
1743661200000|2025-04-03 06:20:00|978.9|973.9|978.4|973.4|978.9|973.9|978.1|973.1|89
1743661500000|2025-04-03 06:25:00|978.5|973.5|979.1|974.1|979.2|974.2|978|973|80
1743661800000|2025-04-03 06:30:00|979|974|979.7|974.7|979.8|974.8|977.7|972.7|61
1743662100000|2025-04-03 06:35:00|979.6|974.6|980.1|975.1|980.7|975.7|979.6|974.6|95
1743662400000|2025-04-03 06:40:00|980.2|975.2|981.3|976.3|981.3|976.3|980|975|62
1743662700000|2025-04-03 06:45:00|981.2|976.2|982.4|977.4|982.6|977.6|980.5|975.5|70
1743663000000|2025-04-03 06:50:00|982.3|977.3|982.2|977.2|982.7|977.7|982.1|977.1|52
1743663300000|2025-04-03 06:55:00|982.1|977.1|979.9|974.9|982.3|977.3|979.9|974.9|57
1743663600000|2025-04-03 07:00:00|979.8|974.8|976.7|971.7|979.9|974.9|975.5|970.5|189
1743663900000|2025-04-03 07:05:00|976.8|971.8|975.8|970.8|976.8|971.8|975.4|970.4|146
1743664200000|2025-04-03 07:10:00|975.6|970.6|976.5|971.5|978.4|973.4|975.5|970.5|196
1743664500000|2025-04-03 07:15:00|976.4|971.4|978.7|973.7|978.9|973.9|976.4|971.4|170
1743664800000|2025-04-03 07:20:00|978.8|973.8|980.6|975.6|980.7|975.7|978.7|973.7|155
1743665100000|2025-04-03 07:25:00|980.7|975.7|979.3|974.3|981.1|976.1|979|974|99
1743665400000|2025-04-03 07:30:00|979.4|974.4|979.9|974.9|980.1|975.1|978.9|973.9|94
1743665700000|2025-04-03 07:35:00|979.7|974.7|978.9|973.9|980.5|975.5|978.9|973.9|87
1743666000000|2025-04-03 07:40:00|979|974|979.3|974.3|979.9|974.9|978.9|973.9|97
1743666300000|2025-04-03 07:45:00|979.4|974.4|978.6|973.6|979.4|974.4|978.4|973.4|63
1743666600000|2025-04-03 07:50:00|978.7|973.7|979.7|974.7|979.8|974.8|978.7|973.7|73
1743666900000|2025-04-03 07:55:00|979.8|974.8|980.5|975.5|981.1|976.1|979.8|974.8|68
1743667200000|2025-04-03 08:00:00|980.4|975.4|980.5|975.5|981.1|976.1|979.8|974.8|91
1743667500000|2025-04-03 08:05:00|980.4|975.4|978.9|973.9|981.4|976.4|978.9|973.9|92
1743667800000|2025-04-03 08:10:00|978.8|973.8|978.6|973.6|978.8|973.8|977.4|972.4|69
1743668100000|2025-04-03 08:15:00|978.5|973.5|979.3|974.3|979.7|974.7|978.5|973.5|62
1743668400000|2025-04-03 08:20:00|979|974|978.4|973.4|979.3|974.3|977.9|972.9|67
1743668700000|2025-04-03 08:25:00|978.3|973.3|976.5|971.5|979.2|974.2|976.2|971.2|62
1743669000000|2025-04-03 08:30:00|976.4|971.4|976.6|971.6|977.5|972.5|975.7|970.7|90
1743669300000|2025-04-03 08:35:00|976.5|971.5|977.4|972.4|977.8|972.8|976|971|59
1743669600000|2025-04-03 08:40:00|977.5|972.5|978.2|973.2|978.3|973.3|977.4|972.4|50
1743669900000|2025-04-03 08:45:00|978.1|973.1|977.3|972.3|978.7|973.7|977.2|972.2|63
1743670200000|2025-04-03 08:50:00|977.1|972.1|976.8|968.8|977.7|972.7|975.4|968.8|77
1743670500000|2025-04-03 08:55:00|975.3|970.3|973.5|968.5|976.8|970.4|972.8|967.5|103
1743670800000|2025-04-03 09:00:00|973.6|968.6|974.3|969.3|974.7|969.7|973.3|968.3|87
1743671100000|2025-04-03 09:05:00|974.2|969.2|970.4|965.4|974.3|969.3|970.1|965.1|85
1743671400000|2025-04-03 09:10:00|970.3|965.3|971.7|966.7|972.5|967.5|969.7|964.7|102
1743671700000|2025-04-03 09:15:00|971.6|966.6|971.7|966.7|972.2|967.2|970.7|965.7|92
1743672000000|2025-04-03 09:20:00|971.6|966.6|970.9|965.9|971.8|966.8|970.7|965.7|70
1743672300000|2025-04-03 09:25:00|970.4|965.4|969.3|964.3|970.7|965.7|968.8|963.8|44
1743672600000|2025-04-03 09:30:00|969.2|964.2|971.8|966.8|973.6|966.9|969.2|964|128
1743672900000|2025-04-03 09:35:00|971.6|966.6|971.8|966.8|974.1|967|971.1|963.7|84
1743673200000|2025-04-03 09:40:00|971.7|966.7|971.7|966.7|971.9|966.9|970.5|965.5|56
1743673500000|2025-04-03 09:45:00|971.6|966.6|970.7|965.7|971.6|966.6|969.9|964.9|47
1743673800000|2025-04-03 09:50:00|970.8|965.8|970.1|965.1|971|966|969.9|964.9|32
1743674100000|2025-04-03 09:55:00|970|965|968.7|963.7|970.9|965.9|968.2|963.2|62
1743674400000|2025-04-03 10:00:00|968.6|963.6|969.6|964.6|970.1|965.1|968.3|963.3|91
1743674700000|2025-04-03 10:05:00|969.7|964.7|969.1|964.1|970.1|965.1|968.7|963.7|61
1743675000000|2025-04-03 10:10:00|969.4|964.4|969.6|964.6|970.3|965.3|969.2|964.2|118
1743675300000|2025-04-03 10:15:00|969.7|964.7|969.5|964.5|970|965|968.9|963.9|90
1743675600000|2025-04-03 10:20:00|969.6|964.6|969.2|964.2|970.2|965.2|969.1|964.1|91
1743675900000|2025-04-03 10:25:00|969.1|964.1|968.7|963.7|969.1|964.1|967.8|962.8|90
1743676200000|2025-04-03 10:30:00|968.5|963.5|967.7|962.7|969.1|964.1|967.7|962.7|79
1743676500000|2025-04-03 10:35:00|967.8|962.8|967.5|962.5|967.8|962.8|966.3|961.3|78
1743676800000|2025-04-03 10:40:00|967.6|962.6|967.9|962.9|968.4|963.4|967.2|962.2|80
1743677100000|2025-04-03 10:45:00|967.8|962.8|967.8|962.8|968.5|963.5|966.6|961.6|93
1743677400000|2025-04-03 10:50:00|967.6|962.6|967|962|968.7|963.7|966.8|961.8|145
1743677700000|2025-04-03 10:55:00|966.9|961.9|965.1|960.1|967.3|962.3|964.7|959.7|119
1743678000000|2025-04-03 11:00:00|965|960|967.3|962.3|967.7|962.7|964.5|959.5|121
1743678300000|2025-04-03 11:05:00|967.4|962.4|970.1|965.1|970.5|965.5|967.3|962.3|169
1743678600000|2025-04-03 11:10:00|970.2|965.2|971.3|966.3|971.3|966.3|969.3|964.3|84
1743678900000|2025-04-03 11:15:00|971.4|966.4|968.7|963.7|972|967|968.6|963.6|108
1743679200000|2025-04-03 11:20:00|968.5|963.5|968.1|963.1|969.5|964.5|968.1|963.1|84
1743679500000|2025-04-03 11:25:00|968.2|963.2|969|964|969|964|967.7|962.7|70
1743679800000|2025-04-03 11:30:00|968.9|963.9|969.1|964.1|969.8|964.8|968.3|963.3|118
1743680100000|2025-04-03 11:35:00|969.3|964.3|967.6|962.6|969.5|964.5|967.6|962.6|94
1743680400000|2025-04-03 11:40:00|967.5|962.5|969.1|964.1|969.2|964.2|967.1|962.1|97
1743680700000|2025-04-03 11:45:00|969.2|964.2|969.2|964.2|970.2|965.2|969|964|64
1743681000000|2025-04-03 11:50:00|969.3|964.3|969.5|964.5|969.7|964.7|967.6|962.6|157
1743681300000|2025-04-03 11:55:00|969.4|964.4|969.7|964.7|969.9|964.9|969|964|172
1743681600000|2025-04-03 12:00:00|969.8|964.8|968.8|963.8|970.2|965.2|968.3|963.3|113
1743681900000|2025-04-03 12:05:00|968.7|963.7|967.1|962.1|968.7|963.7|966.9|961.9|88
1743682200000|2025-04-03 12:10:00|967.2|962.2|966.8|961.8|968.2|962.5|966.3|960.2|124
1743682500000|2025-04-03 12:15:00|966.7|961.7|967.6|962.6|968.1|963.1|966.3|960.1|184
1743682800000|2025-04-03 12:20:00|967.3|962.3|964.7|959.7|967.3|962.3|963.9|957.7|135
1743683100000|2025-04-03 12:25:00|964.8|959.8|967.3|957.5|967.3|960.7|962.8|957.5|148
1743683400000|2025-04-03 12:30:00|967|957.6|963.7|958.7|967.4|960.3|962.7|957|180
1743683700000|2025-04-03 12:35:00|964|959|966.4|957.7|967.2|959.2|963.7|956|186
1743684000000|2025-04-03 12:40:00|966.3|957.6|965.2|955.7|966.6|957.6|962.7|952.9|307
1743684300000|2025-04-03 12:45:00|965|955.6|965.8|956.9|968.3|959.4|965|955.6|378
1743684600000|2025-04-03 12:50:00|965.7|957|962.6|957.6|968.5|959.9|962.2|956.9|215
1743684900000|2025-04-03 12:55:00|962.4|957.4|962.2|957.2|963.1|958.1|961.6|956.6|169
1743685200000|2025-04-03 13:00:00|961.9|956.9|963.3|958.3|963.9|958.9|959.9|954.9|173
1743685500000|2025-04-03 13:05:00|963.2|958.2|963.6|958.6|964.7|959.7|962.9|957.9|250
1743685800000|2025-04-03 13:10:00|963.7|958.7|961.9|956.9|963.7|958.7|961.2|956.2|326
1743686100000|2025-04-03 13:15:00|961.8|956.8|963|958|963.4|958.4|961.1|956.1|177
1743686400000|2025-04-03 13:20:00|962.9|957.9|962.2|957.2|962.9|957.9|960.5|955.5|244
1743686700000|2025-04-03 13:25:00|962.3|957.3|962.8|957.8|963.9|958.9|959|954|271
1743687000000|2025-04-03 13:30:00|962.7|957.7|963.8|958.8|964.3|959.3|959.5|954.5|464
1743687300000|2025-04-03 13:35:00|963.7|958.7|965.1|960.1|965.8|960.8|963.2|958.2|473
1743687600000|2025-04-03 13:40:00|964.9|959.9|963.3|958.3|966.2|961.2|962.4|957.4|217
1743687900000|2025-04-03 13:45:00|963.4|958.4|963.3|958.3|964.5|959.5|962.1|957.1|244
1743688200000|2025-04-03 13:50:00|963.4|958.4|961.5|956.5|966.5|961.5|961|956|301
1743688500000|2025-04-03 13:55:00|961.7|956.7|963.6|958.6|964.1|959.1|961.6|956.6|194
1743688800000|2025-04-03 14:00:00|964.1|959.1|962.5|957.5|964.8|959.8|961.2|956.2|276
1743689100000|2025-04-03 14:05:00|962.8|957.8|962.2|957.2|965.1|960.1|961.7|956.7|370
1743689400000|2025-04-03 14:10:00|961.9|956.9|964|959|965.4|960.4|961.7|956.7|274
1743689700000|2025-04-03 14:15:00|964.1|959.1|963.8|958.8|965.9|960.9|963.7|958.7|288
1743690000000|2025-04-03 14:20:00|963.7|958.7|966.1|961.1|966.5|961.5|962.3|957.3|208
1743690300000|2025-04-03 14:25:00|966.5|961.5|967.7|962.7|969|964|966.5|961.5|236
1743690600000|2025-04-03 14:30:00|967.9|962.9|966.8|961.8|969|964|966.2|961.2|221
1743690900000|2025-04-03 14:35:00|966.7|961.7|967.3|962.3|968|963|965.8|960.8|173
1743691200000|2025-04-03 14:40:00|967.4|962.4|965.8|960.8|968.2|963.2|964.7|959.7|175
1743691500000|2025-04-03 14:45:00|965.9|960.9|967.6|962.6|969.4|964.4|965.9|960.9|173
1743691800000|2025-04-03 14:50:00|967.4|962.4|967.1|962.1|967.9|962.9|966|961|190
1743692100000|2025-04-03 14:55:00|967.3|962.3|965.2|960.2|967.4|962.4|965|960|178
1743692400000|2025-04-03 15:00:00|965|960|964.5|959.5|965.4|960.4|964|959|174
1743692700000|2025-04-03 15:05:00|964.3|959.3|962.7|957.7|964.8|959.8|962.6|957.6|148
1743693000000|2025-04-03 15:10:00|962.6|957.6|961.6|956.6|963.8|958.8|960.9|955.9|146
1743693300000|2025-04-03 15:15:00|961.7|956.7|959.5|954.5|962.3|957.3|959.4|954.4|157
1743693600000|2025-04-03 15:20:00|959.3|954.3|958.2|953.2|960.2|955.2|957.8|952.8|127
1743693900000|2025-04-03 15:25:00|958.1|953.1|958.7|953.7|960.3|955.3|958|953|149
1743694200000|2025-04-03 15:30:00|958.8|953.8|958.9|953.9|959.6|954.6|958.1|953.1|142
1743694500000|2025-04-03 15:35:00|959|954|958.6|953.6|959.8|954.8|958.3|953.3|162
1743694800000|2025-04-03 15:40:00|958.5|953.5|958.2|953.2|960.6|955.6|957.6|952.6|128
1743695100000|2025-04-03 15:45:00|958.1|953.1|958.6|953.6|958.8|953.8|956.7|951.7|169
1743695400000|2025-04-03 15:50:00|958.4|953.4|957.3|952.3|958.7|953.7|956.9|951.9|110
1743695700000|2025-04-03 15:55:00|957.2|952.2|958.3|953.3|958.6|953.6|957|952|114
1743696000000|2025-04-03 16:00:00|958.1|953.1|958.7|953.7|959.5|954.5|957.9|952.9|135
1743696300000|2025-04-03 16:05:00|958.8|953.8|957.2|952.2|959.3|954.3|956.9|951.9|110
1743696600000|2025-04-03 16:10:00|957.3|952.3|958.4|953.4|959.1|954.1|957.3|952.3|94
1743696900000|2025-04-03 16:15:00|958.3|953.3|959.3|954.3|959.4|954.4|957.9|952.9|138
1743697200000|2025-04-03 16:20:00|959.4|954.4|959.3|954.3|959.7|954.7|958.9|953.9|104
1743697500000|2025-04-03 16:25:00|959.5|954.5|959.4|954.4|959.7|954.7|958.2|953.2|81
1743697800000|2025-04-03 16:30:00|959.5|954.5|958.9|953.9|959.9|954.9|958.4|953.4|105
1743698100000|2025-04-03 16:35:00|958.8|953.8|959.1|954.1|959.3|954.3|958|953|69
1743698400000|2025-04-03 16:40:00|959.3|954.3|959.9|954.9|961.4|956.4|959.3|954.3|95
1743698700000|2025-04-03 16:45:00|960.1|955.1|960.2|955.2|960.8|955.8|960|955|91
1743699000000|2025-04-03 16:50:00|960.1|955.1|959.3|954.3|960.3|955.3|959.1|954.1|104
1743699300000|2025-04-03 16:55:00|959.2|954.2|958.4|953.4|959.9|954.9|958.4|953.4|83
1743699600000|2025-04-03 17:00:00|958.3|953.3|959.1|954.1|959.1|954.1|957.5|952.5|78
1743699900000|2025-04-03 17:05:00|959|954|958.3|953.3|959|954|958.2|953.2|87
1743700200000|2025-04-03 17:10:00|958.2|953.2|957.7|952.7|958.3|953.3|957.5|952.5|50
1743700500000|2025-04-03 17:15:00|957.9|952.9|957.2|952.2|957.9|952.9|957|952|40
1743700800000|2025-04-03 17:20:00|957.3|952.3|955.8|950.8|957.3|952.3|955.8|950.8|32
1743701100000|2025-04-03 17:25:00|955.7|950.7|955.8|950.8|956.3|951.3|955.6|950.6|31
1743701400000|2025-04-03 17:30:00|956|951|956.1|951.1|956.4|951.4|955.7|950.7|35
1743701700000|2025-04-03 17:35:00|956.2|951.2|956.4|951.4|956.5|951.5|956.1|951.1|49
1743702000000|2025-04-03 17:40:00|956.3|951.3|956.1|951.1|956.5|951.5|955.9|950.9|30
1743702300000|2025-04-03 17:45:00|956|951|955.9|950.9|956.1|951.1|955.6|950.6|27
1743702600000|2025-04-03 17:50:00|956.1|951.1|955.6|950.6|956.1|951.1|955.3|950.3|37
1743702900000|2025-04-03 17:55:00|955.5|950.5|955.4|950.4|955.7|950.7|955.1|950.1|15
1743703200000|2025-04-03 18:00:00|955.6|950.6|955|950|955.8|950.8|955|950|35
1743703500000|2025-04-03 18:05:00|955.2|950.2|955.4|950.4|955.4|950.4|954.8|949.8|21
1743703800000|2025-04-03 18:10:00|955.3|950.3|955.3|950.3|955.4|950.4|954.9|949.9|26
1743704100000|2025-04-03 18:15:00|955.4|950.4|955.2|950.2|955.9|950.9|955.2|950.2|31
1743704400000|2025-04-03 18:20:00|955.3|950.3|955.2|950.2|955.4|950.4|955|950|21
1743704700000|2025-04-03 18:25:00|955.1|950.1|955|950|955.1|950.1|954.6|949.6|18
1743705000000|2025-04-03 18:30:00|955.2|950.2|954.4|949.4|955.4|950.4|954.4|949.4|52
1743705300000|2025-04-03 18:35:00|954.6|949.6|954.6|949.6|954.8|949.8|954.3|949.3|26
1743705600000|2025-04-03 18:40:00|954.5|949.5|955.5|950.5|955.6|950.6|954.4|949.4|30
1743705900000|2025-04-03 18:45:00|955.4|950.4|955.6|950.6|955.9|950.9|955.3|950.3|34
1743706200000|2025-04-03 18:50:00|955.5|950.5|955.5|950.5|956|951|955.3|950.3|34
1743706500000|2025-04-03 18:55:00|955.4|950.4|955.3|950.3|955.5|950.5|954.8|949.8|43
1743706800000|2025-04-03 19:00:00|955.2|950.2|955.1|950.1|955.4|950.4|954.9|949.9|35
1743707100000|2025-04-03 19:05:00|954.9|949.9|954.1|949.1|954.9|949.9|954.1|949.1|22
1743707400000|2025-04-03 19:10:00|954.2|949.2|953.9|948.9|954.3|949.3|953.9|948.9|19
1743707700000|2025-04-03 19:15:00|953.7|948.7|953.4|948.4|953.7|948.7|953|948|43
1743708000000|2025-04-03 19:20:00|953.3|948.3|953.1|948.1|953.5|948.5|953|948|35
1743708300000|2025-04-03 19:25:00|953|948|952.5|947.5|953.4|948.4|952.4|947.4|32
1743708600000|2025-04-03 19:30:00|952.4|947.4|952.1|947.1|952.5|947.5|951.9|946.9|28
1743708900000|2025-04-03 19:35:00|952|947|952.2|947.2|952.5|947.5|951.9|946.9|30
1743709200000|2025-04-03 19:40:00|952.4|947.4|952.5|947.5|952.7|947.7|952.2|947.2|33
1743709500000|2025-04-03 19:45:00|952.3|947.3|951.6|946.6|952.3|947.3|951.4|946.4|26
1743709800000|2025-04-03 19:50:00|951.5|946.5|951.2|946.2|951.6|946.6|951.1|946.1|31
1743710100000|2025-04-03 19:55:00|951.1|946.1|951.5|946.5|951.8|946.8|951.1|946.1|25
1743710400000|2025-04-03 20:00:00|951.4|946.4|952.3|947.3|952.3|947.3|951.2|946.2|24
1743710700000|2025-04-03 20:05:00|952.1|947.1|952|947|952.1|947.1|951.7|946.7|13
1743711000000|2025-04-03 20:10:00|951.9|946.9|951.4|946.4|952.2|947.2|951.4|946.4|12
1743711300000|2025-04-03 20:15:00|951.3|946.3|951.8|946.8|951.8|946.8|951.3|946.3|5
1743711600000|2025-04-03 20:20:00|951.7|946.7|951.8|946.8|951.9|946.9|951.7|946.7|8
1743711900000|2025-04-03 20:25:00|951.9|946.9|951.9|946.9|952.2|947.2|951.8|946.8|18
1743712200000|2025-04-03 20:30:00|952|947|952.4|947.4|952.5|947.5|952|947|17
1743712500000|2025-04-03 20:35:00|952.5|947.5|952.7|947.7|952.8|947.8|952.4|947.4|12
1743712800000|2025-04-03 20:40:00|952.6|947.6|953|948|953.1|948.1|952.4|947.4|14
1743713100000|2025-04-03 20:45:00|953.1|948.1|953.1|948.1|953.7|948.7|953|948|26
1743713400000|2025-04-03 20:50:00|953|948|953.1|948.1|953.5|948.5|952.9|947.9|33
1743713700000|2025-04-03 20:55:00|953.2|948.2|953.7|948.7|953.7|948.7|952.8|947.8|13
1743717600000|2025-04-03 22:00:00|953.8|945.6|953.6|948.6|954.9|949|953.4|945.6|17
1743717900000|2025-04-03 22:05:00|953.7|948.7|953.5|948.5|954.3|949.3|953.4|948.4|14
1743718200000|2025-04-03 22:10:00|953.6|948.6|953.4|948.4|953.6|948.6|953.4|948.4|4
1743718500000|2025-04-03 22:15:00|953.2|948.2|954.2|949.2|954.2|949.2|953.1|948.1|23
1743718800000|2025-04-03 22:20:00|954.1|949.1|953.9|948.9|954.1|949.1|953.8|948.8|7
1743719100000|2025-04-03 22:25:00|953.6|948.6|954.1|949.1|954.1|949.1|953.4|948.4|8
1743719400000|2025-04-03 22:30:00|954.2|949.2|954.7|949.7|955.1|950.1|954.2|949.2|16
1743719700000|2025-04-03 22:35:00|954.6|949.6|954.2|949.2|954.7|949.7|954.2|949.2|8
1743720000000|2025-04-03 22:40:00|954.3|949.3|954.4|949.4|954.4|949.4|954.1|949.1|8
1743720300000|2025-04-03 22:45:00|954.2|949.2|954|949|954.2|949.2|953.6|948.6|20
1743720600000|2025-04-03 22:50:00|954.1|949.1|954.2|949.2|954.4|949.4|954|949|10
1743720900000|2025-04-03 22:55:00|954|949|954.8|949.8|955.1|950.1|954|949|19
1743721200000|2025-04-03 23:00:00|954.7|949.7|954|949|954.7|949.7|953.8|948.8|21
1743721500000|2025-04-03 23:05:00|953.9|948.9|954|949|954.2|949.2|953.8|948.8|11
1743721800000|2025-04-03 23:10:00|953.8|948.8|954.3|949.3|954.5|949.5|953.8|948.8|14
1743722100000|2025-04-03 23:15:00|954.1|949.1|954.3|949.3|954.3|949.3|954.1|949.1|8
1743722400000|2025-04-03 23:20:00|954.2|949.2|954.3|949.3|954.3|949.3|954|949|11
1743722700000|2025-04-03 23:25:00|954.2|949.2|954.4|949.4|954.7|949.7|954.1|949.1|13
1743723000000|2025-04-03 23:30:00|954.6|949.6|954.6|949.6|954.8|949.8|954.5|949.5|11
1743723300000|2025-04-03 23:35:00|954.5|949.5|954.6|949.6|954.7|949.7|954.5|949.5|6
1743723600000|2025-04-03 23:40:00|954.5|949.5|954.6|949.6|954.7|949.7|954.5|949.5|4
1743723900000|2025-04-03 23:45:00|954.7|949.7|954.5|949.5|954.7|949.7|954|949|18
1743724200000|2025-04-03 23:50:00|954.4|949.4|955.8|950.8|955.8|950.8|954.3|949.3|30
1743724500000|2025-04-03 23:55:00|956.2|951.2|955.2|950.2|956.2|951.2|954.7|949.7|22
1743724800000|2025-04-04 00:00:00|955.3|950.3|957.2|952.2|957.2|952.2|955.2|950.2|48
1743725100000|2025-04-04 00:05:00|957.3|952.3|956.9|951.9|957.5|952.5|956.5|951.5|30
1743725400000|2025-04-04 00:10:00|956.8|951.8|958.3|953.3|958.3|953.3|956.6|951.6|36
1743725700000|2025-04-04 00:15:00|958.2|953.2|957.9|952.9|958.4|953.4|957.7|952.7|21
1743726000000|2025-04-04 00:20:00|958|953|958.4|953.4|958.6|953.6|957.7|952.7|28
1743726300000|2025-04-04 00:25:00|958.3|953.3|959.2|954.2|959.4|954.4|958|953|31
1743726600000|2025-04-04 00:30:00|959|954|958.8|953.8|959|954|958.4|953.4|23
1743726900000|2025-04-04 00:35:00|958.7|953.7|958.1|953.1|958.7|953.7|957.8|952.8|29
1743727200000|2025-04-04 00:40:00|958.5|953.5|958.9|953.9|958.9|953.9|958.4|953.4|22
1743727500000|2025-04-04 00:45:00|959.1|954.1|959.1|954.1|959.1|954.1|958.4|953.4|28
1743727800000|2025-04-04 00:50:00|958.9|953.9|959.2|954.2|959.2|954.2|958.8|953.8|21
1743728100000|2025-04-04 00:55:00|959.3|954.3|958.6|953.6|959.3|954.3|958.6|953.6|30
1743728400000|2025-04-04 01:00:00|958.7|953.7|957.7|952.7|958.7|953.7|957.2|952.2|39
1743728700000|2025-04-04 01:05:00|957.8|952.8|957.2|952.2|958.9|953.9|957|952|55
1743729000000|2025-04-04 01:10:00|957.1|952.1|957.1|952.1|957.4|952.4|956.5|951.5|29
1743729300000|2025-04-04 01:15:00|957.2|952.2|957.8|952.8|957.8|952.8|957.1|952.1|25
1743729600000|2025-04-04 01:20:00|957.9|952.9|958|953|958.6|953.6|957.9|952.9|36
1743729900000|2025-04-04 01:25:00|957.9|952.9|956.9|951.9|957.9|952.9|956.2|951.2|25
1743730200000|2025-04-04 01:30:00|957|952|955.2|950.2|957|952|955.2|950.2|36
1743730500000|2025-04-04 01:35:00|955.3|950.3|954.3|949.3|955.4|950.4|954.1|949.1|44
1743730800000|2025-04-04 01:40:00|954.4|949.4|953.2|948.2|954.7|949.7|953.2|948.2|37
1743731100000|2025-04-04 01:45:00|953.5|948.5|953|948|953.7|948.7|953|948|29
1743731400000|2025-04-04 01:50:00|952.9|947.9|953.3|948.3|953.3|948.3|952.7|947.7|37
1743731700000|2025-04-04 01:55:00|953.1|948.1|953.4|948.4|954|949|953.1|948.1|26
1743732000000|2025-04-04 02:00:00|953.3|948.3|953.4|948.4|953.4|948.4|952.6|947.6|29
1743732300000|2025-04-04 02:05:00|953.6|948.6|952.9|947.9|953.6|948.6|952.4|947.4|29
1743732600000|2025-04-04 02:10:00|953|948|952.4|947.4|953.2|948.2|952.4|947.4|30
1743732900000|2025-04-04 02:15:00|952.5|947.5|950.9|945.9|952.5|947.5|950.4|945.4|36
1743733200000|2025-04-04 02:20:00|951|946|949.5|944.5|951.3|946.3|948.8|943.8|51
1743733500000|2025-04-04 02:25:00|949.6|944.6|950.1|945.1|950.5|945.5|949.2|944.2|58
1743733800000|2025-04-04 02:30:00|950.3|945.3|951.1|946.1|951.2|946.2|949.5|944.5|64
1743734100000|2025-04-04 02:35:00|951.2|946.2|951|946|952.2|947.2|950.8|945.8|51
1743734400000|2025-04-04 02:40:00|951.1|946.1|950.7|945.7|951.1|946.1|950.6|945.6|33
1743734700000|2025-04-04 02:45:00|950.9|945.9|950.2|945.2|951.2|946.2|950.2|945.2|41
1743735000000|2025-04-04 02:50:00|950.3|945.3|950.7|945.7|951.1|946.1|949.7|944.7|46
1743735300000|2025-04-04 02:55:00|950.8|945.8|951.6|946.6|951.8|946.8|950.3|945.3|38
1743735600000|2025-04-04 03:00:00|951.7|946.7|953.1|948.1|953.1|948.1|951.7|946.7|55
1743735900000|2025-04-04 03:05:00|952.9|947.9|952.2|947.2|953.1|948.1|951.9|946.9|68
1743736200000|2025-04-04 03:10:00|952.1|947.1|953.8|948.8|954.1|949.1|951.9|946.9|45
1743736500000|2025-04-04 03:15:00|953.7|948.7|952.8|947.8|954.1|949.1|952.3|947.3|32
1743736800000|2025-04-04 03:20:00|952.9|947.9|953.5|948.5|953.5|948.5|952.1|947.1|43
1743737100000|2025-04-04 03:25:00|952.9|947.9|952.9|947.9|953.3|948.3|952.3|947.3|47
1743737400000|2025-04-04 03:30:00|953.1|948.1|953.7|948.7|953.9|948.9|953|948|34
1743737700000|2025-04-04 03:35:00|953.9|948.9|954.9|949.9|955.2|950.2|953.8|948.8|44
1743738000000|2025-04-04 03:40:00|955.1|950.1|955.2|950.2|955.4|950.4|954.7|949.7|34
1743738300000|2025-04-04 03:45:00|955.3|950.3|956.4|951.4|956.8|951.8|955.3|950.3|36
1743738600000|2025-04-04 03:50:00|956.3|951.3|956|951|956.3|951.3|955.5|950.5|38
1743738900000|2025-04-04 03:55:00|955.9|950.9|955.7|950.7|956.2|951.2|955.6|950.6|19
1743739200000|2025-04-04 04:00:00|955.9|950.9|956.3|951.3|956.9|951.9|955.9|950.9|37
1743739500000|2025-04-04 04:05:00|956.4|951.4|957.9|952.9|958|953|956.4|951.4|41
1743739800000|2025-04-04 04:10:00|958|953|958.8|953.8|959|954|957.9|952.9|36
1743740100000|2025-04-04 04:15:00|958.9|953.9|959.4|954.4|959.4|954.4|958.6|953.6|28
1743740400000|2025-04-04 04:20:00|959.5|954.5|958.5|953.5|959.5|954.5|958.4|953.4|32
1743740700000|2025-04-04 04:25:00|958.7|953.7|959.1|954.1|959.3|954.3|958.7|953.7|23
1743741000000|2025-04-04 04:30:00|959|954|959|954|959.1|954.1|958.4|953.4|23
1743741300000|2025-04-04 04:35:00|959.1|954.1|959.2|954.2|959.6|954.6|959.1|954.1|18
1743741600000|2025-04-04 04:40:00|959.1|954.1|959.1|954.1|959.1|954.1|958.7|953.7|23
1743741900000|2025-04-04 04:45:00|959|954|958.9|953.9|959.5|954.5|958.8|953.8|32
1743742200000|2025-04-04 04:50:00|958.8|953.8|958.2|953.2|958.9|953.9|958|953|20
1743742500000|2025-04-04 04:55:00|958.1|953.1|957.4|952.4|958.2|953.2|957.3|952.3|29
1743742800000|2025-04-04 05:00:00|957.5|952.5|958.5|953.5|958.6|953.6|957.1|952.1|39
1743743100000|2025-04-04 05:05:00|958.6|953.6|959.8|954.8|959.9|954.9|958.6|953.6|23
1743743400000|2025-04-04 05:10:00|959.9|954.9|959.5|954.5|959.9|954.9|959.3|954.3|22
1743743700000|2025-04-04 05:15:00|959.4|954.4|959.9|954.9|960.4|955.4|959.1|954.1|38
1743744000000|2025-04-04 05:20:00|960|955|961.5|956.5|961.9|956.9|960|955|37
1743744300000|2025-04-04 05:25:00|961.4|956.4|962.7|957.7|962.7|957.7|961|956|48
1743744600000|2025-04-04 05:30:00|962.2|957.2|960.3|955.3|962.2|957.2|960.2|955.2|61
1743744900000|2025-04-04 05:35:00|960.2|955.2|960.7|955.7|960.7|955.7|959.9|954.9|34
1743745200000|2025-04-04 05:40:00|960.8|955.8|960|955|960.9|955.9|959.7|954.7|35
1743745500000|2025-04-04 05:45:00|960.1|955.1|959.8|954.8|960.8|955.8|959.8|954.8|33
1743745800000|2025-04-04 05:50:00|959.6|954.6|959.2|954.2|959.9|954.9|959.2|954.2|29
1743746100000|2025-04-04 05:55:00|959|954|958.8|953.8|959.2|954.2|958.4|953.4|46
1743746400000|2025-04-04 06:00:00|958.7|953.7|958.9|953.9|959.2|954.2|958.2|953.2|78
1743746700000|2025-04-04 06:05:00|958.8|953.8|957.9|952.9|958.8|953.8|957.6|952.6|60
1743747000000|2025-04-04 06:10:00|957.8|952.8|956.4|951.4|957.9|952.9|956.3|951.3|70
1743747300000|2025-04-04 06:15:00|956.3|951.3|955.3|950.3|956.5|951.5|955.3|950.3|45
1743747600000|2025-04-04 06:20:00|955.2|950.2|955|950|955.4|950.4|954.8|949.8|40
1743747900000|2025-04-04 06:25:00|954.9|949.9|954.4|949.4|955|950|954.1|949.1|43
1743748200000|2025-04-04 06:30:00|954.1|949.1|952.7|947.7|954.3|949.3|952.6|947.6|67
1743748500000|2025-04-04 06:35:00|952.8|947.8|951.8|946.8|952.9|947.9|951.8|946.8|51
1743748800000|2025-04-04 06:40:00|951.7|946.7|951.9|946.9|952.5|947.5|951.6|946.6|58
1743749100000|2025-04-04 06:45:00|951.8|946.8|951.9|946.9|952.7|947.7|951.3|946.3|59
1743749400000|2025-04-04 06:50:00|951.7|946.7|953|948|953.3|948.3|951.7|946.7|49
1743749700000|2025-04-04 06:55:00|952.8|947.8|952.4|947.4|952.9|947.9|951.4|946.4|51
1743750000000|2025-04-04 07:00:00|952.3|947.3|950.5|945.5|952.3|947.3|949.9|944.9|88
1743750300000|2025-04-04 07:05:00|950.7|945.7|951.3|946.3|951.6|946.6|949.9|944.9|89
1743750600000|2025-04-04 07:10:00|951.1|946.1|950.4|945.4|951.4|946.4|949.8|944.8|68
1743750900000|2025-04-04 07:15:00|950.3|945.3|950|945|950.5|945.5|949.2|944.2|73
1743751200000|2025-04-04 07:20:00|949.9|944.9|949.7|944.7|950.4|945.4|947.5|942.5|130
1743751500000|2025-04-04 07:25:00|949.6|944.6|948.8|943.8|950.4|945.4|948.8|943.8|106
1743751800000|2025-04-04 07:30:00|948.5|943.5|948|943|948.5|943.5|947.8|942.8|64
1743752100000|2025-04-04 07:35:00|947.8|942.8|947.4|942.4|948.4|943.4|947.4|942.4|105
1743752400000|2025-04-04 07:40:00|947.3|942.3|947.4|942.4|947.7|942.7|946.8|941.8|97
1743752700000|2025-04-04 07:45:00|947.3|942.3|947.5|942.5|948.1|943.1|946.8|941.8|126
1743753000000|2025-04-04 07:50:00|947.4|942.4|947.4|942.4|948.6|943.6|947.1|942.1|119
1743753300000|2025-04-04 07:55:00|947.2|942.2|947.1|942.1|947.3|942.3|945.8|940.8|125
1743753600000|2025-04-04 08:00:00|947.2|942.2|945.3|940.3|947.6|942.6|945.3|940.3|241
1743753900000|2025-04-04 08:05:00|945.4|940.4|946.3|941.3|946.8|941.8|944.5|939.5|91
1743754200000|2025-04-04 08:10:00|946.1|941.1|946.5|941.5|947.2|942.2|944.7|939.7|73
1743754500000|2025-04-04 08:15:00|946.3|941.3|946.6|941.6|946.9|941.9|945.2|940.2|71
1743754800000|2025-04-04 08:20:00|946.5|941.5|946.4|941.4|947.2|942.2|945.1|940.1|91
1743755100000|2025-04-04 08:25:00|946.3|941.3|945.7|940.7|946.6|941.6|945.7|940.7|58
1743755400000|2025-04-04 08:30:00|946|941|946.6|941.6|947.7|942.7|946|941|75
1743755700000|2025-04-04 08:35:00|946.8|941.8|946.7|941.7|947.5|942.5|946.5|941.5|76
1743756000000|2025-04-04 08:40:00|946.6|941.6|946.3|941.3|946.7|941.7|945.2|940.2|65
1743756300000|2025-04-04 08:45:00|946.5|941.5|946.3|941.3|946.8|941.8|946.1|941.1|57
1743756600000|2025-04-04 08:50:00|946.2|941.2|945.2|940.2|946.3|941.3|945.1|940.1|65
1743756900000|2025-04-04 08:55:00|945.4|940.4|945.6|940.6|945.7|940.7|944.5|939.5|103
1743757200000|2025-04-04 09:00:00|945.7|940.7|949.3|944.3|950.3|945.3|945.6|940.6|147
1743757500000|2025-04-04 09:05:00|949.1|944.1|948.4|943.4|949.1|944.1|946.8|941.8|65
1743757800000|2025-04-04 09:10:00|948.5|943.5|949.1|944.1|949.5|944.5|947.5|942.5|98
1743758100000|2025-04-04 09:15:00|949.3|944.3|949.2|944.2|949.9|944.9|948.9|943.9|61
1743758400000|2025-04-04 09:20:00|949|944|949.5|944.5|949.7|944.7|948.8|943.8|87
1743758700000|2025-04-04 09:25:00|949.7|944.7|948.5|943.5|949.9|944.9|948.4|943.4|93
1743759000000|2025-04-04 09:30:00|948.3|943.3|947.7|942.7|948.6|943.6|947.2|942.2|122
1743759300000|2025-04-04 09:35:00|947.6|942.6|947.5|942.5|947.9|942.9|947|942|94
1743759600000|2025-04-04 09:40:00|947.4|942.4|947.2|942.2|948.6|943.6|947.2|942.2|59
1743759900000|2025-04-04 09:45:00|947.3|942.3|946.9|941.9|947.4|942.4|946.1|941.1|67
1743760200000|2025-04-04 09:50:00|946.8|941.8|946.1|941.1|947.6|942.6|946.1|941.1|70
1743760500000|2025-04-04 09:55:00|946.2|941.2|945.6|940.6|946.2|941.2|945.1|940.1|91
1743760800000|2025-04-04 10:00:00|945.8|940.8|947.6|942.6|948.1|943.1|945.6|940.6|111
1743761100000|2025-04-04 10:05:00|947.5|942.5|946.1|941.1|947.7|942.7|946|941|266
1743761400000|2025-04-04 10:10:00|946.2|941.2|945.2|940.2|946.5|941.5|945.1|940.1|172
1743761700000|2025-04-04 10:15:00|945.1|940.1|944.9|939.9|945.9|940.9|944.9|939.9|85
1743762000000|2025-04-04 10:20:00|945|940|945.4|940.4|945.4|940.4|944|939|132
1743762300000|2025-04-04 10:25:00|945.5|940.5|945.5|940.5|946.6|941.6|945.2|940.2|155
1743762600000|2025-04-04 10:30:00|945.4|940.4|946.7|941.7|946.9|941.9|944.8|939.8|165
1743762900000|2025-04-04 10:35:00|946.6|941.6|946.2|941.2|946.7|941.7|944.4|939.4|171
1743763200000|2025-04-04 10:40:00|946.1|941.1|945.1|940.1|946.4|941.4|945|940|135
1743763500000|2025-04-04 10:45:00|944.9|939.9|944.1|939.1|945.2|940.2|944|939|102
1743763800000|2025-04-04 10:50:00|944|939|942.1|937.1|944.1|939.1|942.1|937.1|142
1743764100000|2025-04-04 10:55:00|942.2|937.2|943.9|938.9|944|939|942|937|139
1743764400000|2025-04-04 11:00:00|944.1|939.1|945.6|940.6|946.1|941.1|944|939|194
1743764700000|2025-04-04 11:05:00|945.5|940.5|946.9|941.9|947.1|942.1|945.2|940.2|199
1743765000000|2025-04-04 11:10:00|947|942|947.2|942.2|948.1|943.1|945.8|940.8|207
1743765300000|2025-04-04 11:15:00|947.3|942.3|946.8|941.8|947.8|942.8|946.1|941.1|206
1743765600000|2025-04-04 11:20:00|946.9|941.9|945.2|940.2|947|942|944.8|939.8|174
1743765900000|2025-04-04 11:25:00|945.1|940.1|942|937|945.2|940.2|941.7|936.7|182
1743766200000|2025-04-04 11:30:00|942.1|937.1|940.7|935.7|942.5|937.5|940.5|935.5|188
1743766500000|2025-04-04 11:35:00|940.9|935.9|942.5|937.5|944.1|939.1|940.6|934.9|366
1743766800000|2025-04-04 11:40:00|942.6|937.6|939.4|934.4|942.7|937.7|938.7|933.7|382
1743767100000|2025-04-04 11:45:00|939.5|934.5|944.1|939.1|944.8|939.8|937.7|932.7|318
1743767400000|2025-04-04 11:50:00|943.7|938.7|942.4|937.4|943.8|938.8|940.6|935.6|421
1743767700000|2025-04-04 11:55:00|942.5|937.5|944.7|939.7|944.8|939.8|941.9|936.8|360
1743768000000|2025-04-04 12:00:00|944.8|939.8|942.2|937.2|945.3|940.3|942|937|274
1743768300000|2025-04-04 12:05:00|942|937|941.7|936.7|942.4|937.4|940.2|935.2|346
1743768600000|2025-04-04 12:10:00|941.8|936.8|940.7|935.7|942.2|937.2|939.8|934.8|340
1743768900000|2025-04-04 12:15:00|941|936|939.6|934.6|941.9|936.9|939.4|934.4|236
1743769200000|2025-04-04 12:20:00|939.4|934.4|937.6|932.6|940.3|935.3|937.5|932.5|258
1743769500000|2025-04-04 12:25:00|937.5|932.5|942.6|931.6|942.7|935.6|937.4|931.6|129
1743769800000|2025-04-04 12:30:00|942.5|931.5|942|937|943.8|938.8|936.1|931|586
1743770100000|2025-04-04 12:35:00|941.9|936.9|944.3|939.3|946|941|941.9|936.9|583
1743770400000|2025-04-04 12:40:00|944.1|939.1|944.6|939.6|944.6|939.6|940.7|935.7|509
1743770700000|2025-04-04 12:45:00|944.4|939.4|942.6|937.6|944.9|939.9|940.9|935.9|357
1743771000000|2025-04-04 12:50:00|942.5|937.5|939.3|934.3|942.5|937.5|939.2|934.2|317
1743771300000|2025-04-04 12:55:00|939.1|934.1|938.3|933.3|939.1|934.1|935.4|930.4|320
1743771600000|2025-04-04 13:00:00|938|933|938|933|941.4|936.4|935.4|930.4|396
1743771900000|2025-04-04 13:05:00|937.9|932.9|938.6|933.6|938.9|933.9|937.2|932.2|314
1743772200000|2025-04-04 13:10:00|938.5|933.5|937.6|932.6|939.2|934.2|936.8|931.8|212
1743772500000|2025-04-04 13:15:00|937.5|932.5|935.7|930.7|938.5|933.5|935.1|930.1|167
1743772800000|2025-04-04 13:20:00|935.6|930.6|937.2|932.2|938.1|933.1|934.6|929.6|199
1743773100000|2025-04-04 13:25:00|937.1|932.1|933.9|928.9|937.2|932.2|933.7|928.7|272
1743773400000|2025-04-04 13:30:00|933.8|928.8|934.8|929.8|936.2|931.2|933.6|928.6|240
1743773700000|2025-04-04 13:35:00|935|930|935.3|930.3|935.8|930.8|933|928|214
1743774000000|2025-04-04 13:40:00|935.2|930.2|934.9|929.9|936|931|934.2|929.2|218
1743774300000|2025-04-04 13:45:00|934.8|929.8|935.6|930.6|937.6|932.6|933.8|928.8|220
1743774600000|2025-04-04 13:50:00|935.5|930.5|934.2|929.2|936|931|934.2|929.2|173
1743774900000|2025-04-04 13:55:00|934.3|929.3|935.2|930.2|937.2|932.2|934.1|929.1|167
1743775200000|2025-04-04 14:00:00|935.1|930.1|933.1|928.1|935.6|930.6|929.7|924.7|275
1743775500000|2025-04-04 14:05:00|933.2|928.2|932.7|927.7|933.2|928.2|931|926|236
1743775800000|2025-04-04 14:10:00|932.5|927.5|932.3|927.3|933.3|928.3|931.5|926.5|203
1743776100000|2025-04-04 14:15:00|932.1|927.1|931.2|926.2|932.3|927.3|929.6|924.6|240
1743776400000|2025-04-04 14:20:00|931.3|926.3|932.6|927.6|933.2|928.2|930.4|925.4|181
1743776700000|2025-04-04 14:25:00|932.7|927.7|930.4|925.4|932.8|927.8|930.4|925.4|147
1743777000000|2025-04-04 14:30:00|930.3|925.3|930.9|925.9|931.8|926.8|928.5|923.5|226
1743777300000|2025-04-04 14:35:00|931.1|926.1|931.6|926.6|932.2|927.2|930.3|925.3|232
1743777600000|2025-04-04 14:40:00|931.5|926.5|929.6|924.6|931.8|926.8|929.2|924.2|204
1743777900000|2025-04-04 14:45:00|929.5|924.5|927|922|929.6|924.6|927|922|246
1743778200000|2025-04-04 14:50:00|926.8|921.8|930.5|925.5|932|927|925.2|920.2|280
1743778500000|2025-04-04 14:55:00|930.3|925.3|931.5|926.5|931.6|926.6|929.2|924.2|219
1743778800000|2025-04-04 15:00:00|931.4|926.4|936.6|931.6|938.7|933.7|930.5|925.5|529
1743779100000|2025-04-04 15:05:00|936.5|931.5|933.3|928.3|937.2|932.2|932|927|465
1743779400000|2025-04-04 15:10:00|933.2|928.2|934.8|929.8|937.3|932.3|933|928|355
1743779700000|2025-04-04 15:15:00|934.7|929.7|931|926|935.1|930.1|930.9|925.9|375
1743780000000|2025-04-04 15:20:00|931.1|926.1|930.5|925.5|932.4|927.4|930.1|925.1|296
1743780300000|2025-04-04 15:25:00|930.1|925.1|927.8|922.8|930.8|925.8|926.8|921.8|505
1743780600000|2025-04-04 15:30:00|927.6|922.6|927.6|922.6|929.6|924.6|926.6|921.6|372
1743780900000|2025-04-04 15:35:00|927.7|922.7|927.8|922.8|928.6|923.6|926.9|921.9|240
1743781200000|2025-04-04 15:40:00|927.7|922.7|926.4|921.4|929.1|924.1|926.4|921.4|208
1743781500000|2025-04-04 15:45:00|926.2|921.2|927.1|922.1|928.4|923.4|925.1|920.1|262
1743781800000|2025-04-04 15:50:00|926.9|921.9|924.9|919.9|928|923|924.7|919.7|167
1743782100000|2025-04-04 15:55:00|924.8|919.8|926.4|920.4|927.4|921.8|924.8|919.6|195
1743782400000|2025-04-04 16:00:00|926.9|919.9|926.3|919.3|928.7|921.7|926.3|919.3|201
1743782700000|2025-04-04 16:05:00|926.2|919.2|925.3|918.3|927.5|920.5|925.3|918.3|150
1743783000000|2025-04-04 16:10:00|925.4|918.4|925.5|920.5|927.3|921|923.7|918.2|194
1743783300000|2025-04-04 16:15:00|925.6|920.6|924.5|919.5|926|921|924.1|919.1|136
1743783600000|2025-04-04 16:20:00|924.3|919.3|924.3|919.3|924.9|919.9|923.3|918.3|140
1743783900000|2025-04-04 16:25:00|924.5|919.5|924.2|919.2|925.1|920.1|923.3|918.3|150
1743784200000|2025-04-04 16:30:00|924.3|919.3|924.1|919.1|925.1|920.1|924|919|126
1743784500000|2025-04-04 16:35:00|923.9|918.9|925.5|920.5|926.4|921.4|923.9|918.9|154
1743784800000|2025-04-04 16:40:00|925.7|920.7|923.6|918.6|925.7|920.7|923.6|918.6|150
1743785100000|2025-04-04 16:45:00|923.7|918.7|924.2|919.2|924.8|919.8|923.4|918.4|123
1743785400000|2025-04-04 16:50:00|924|919|923.5|918.5|924.4|919.4|923.5|918.5|93
1743785700000|2025-04-04 16:55:00|923.6|918.6|923.2|918.2|924.1|919.1|922.7|917.7|119
1743786000000|2025-04-04 17:00:00|923.1|918.1|923.4|918.4|926|921|923.1|918.1|144
1743786300000|2025-04-04 17:05:00|923.8|918.8|923.2|918.2|924.7|919.7|923.2|918.2|120
1743786600000|2025-04-04 17:10:00|923.4|918.4|922.9|917.9|923.4|918.4|921.6|916.6|68
1743786900000|2025-04-04 17:15:00|923|918|920.8|915.8|923|918|920.8|915.8|74
1743787200000|2025-04-04 17:20:00|920.9|915.9|921.9|916.9|922.1|917.1|920.9|915.9|104
1743787500000|2025-04-04 17:25:00|922|917|922.2|917.2|923|918|921.8|916.8|99
1743787800000|2025-04-04 17:30:00|922.1|917.1|922.9|917.9|923|918|921.3|916.3|104
1743788100000|2025-04-04 17:35:00|923|918|923.4|918.4|925|920|922.8|917.8|98
1743788400000|2025-04-04 17:40:00|923.3|918.3|922.8|917.8|924.3|919.3|922.6|917.6|84
1743788700000|2025-04-04 17:45:00|922.9|917.9|925.1|920.1|925.4|920.4|922.5|917.5|127
1743789000000|2025-04-04 17:50:00|925.2|920.2|924.6|919.6|926.4|921.4|923.8|918.8|86
1743789300000|2025-04-04 17:55:00|924.4|919.4|924.8|919.8|925.1|920.1|923.6|918.6|102
1743789600000|2025-04-04 18:00:00|924.7|919.7|925.9|920.9|926.9|921.9|924.7|919.7|92
1743789900000|2025-04-04 18:05:00|926|921|925.1|920.1|926.4|921.4|925|920|63
1743790200000|2025-04-04 18:10:00|925.2|920.2|924.1|919.1|925.2|920.2|923.9|918.9|76
1743790500000|2025-04-04 18:15:00|923.9|918.9|923.6|918.6|923.9|918.9|923.2|918.2|40
1743790800000|2025-04-04 18:20:00|923.7|918.7|923.1|918.1|924.2|919.2|923.1|918.1|58
1743791100000|2025-04-04 18:25:00|923.2|918.2|923.4|918.4|923.4|918.4|922.7|917.7|45
1743791400000|2025-04-04 18:30:00|923.5|918.5|924.2|919.2|924.4|919.4|923.2|918.2|60
1743791700000|2025-04-04 18:35:00|924.5|919.5|924.4|919.4|924.9|919.9|923.7|918.7|67
1743792000000|2025-04-04 18:40:00|924.3|919.3|924|919|924.4|919.4|923.7|918.7|42
1743792300000|2025-04-04 18:45:00|923.9|918.9|924.6|919.6|924.9|919.9|923.1|918.1|47
1743792600000|2025-04-04 18:50:00|924.5|919.5|925.3|920.3|925.6|920.6|924.4|919.4|67
1743792900000|2025-04-04 18:55:00|925.2|920.2|924.5|919.5|925.3|920.3|924.2|919.2|45
1743793200000|2025-04-04 19:00:00|924.7|919.7|924.5|919.5|925.3|920.3|924.2|919.2|59
1743793500000|2025-04-04 19:05:00|924.4|919.4|924.8|919.8|925.1|920.1|923.5|918.5|60
1743793800000|2025-04-04 19:10:00|924.9|919.9|925.3|920.3|925.9|920.9|924.5|919.5|75
1743794100000|2025-04-04 19:15:00|925.4|920.4|925.4|920.4|925.6|920.6|924.7|919.7|84
1743794400000|2025-04-04 19:20:00|925.2|920.2|926.1|921.1|926.3|921.3|925.1|920.1|68
1743794700000|2025-04-04 19:25:00|926.2|921.2|926.1|921.1|926.9|921.9|925.5|920.5|62
1743795000000|2025-04-04 19:30:00|925.9|920.9|927.4|922.4|927.4|922.4|925.8|920.8|52
1743795300000|2025-04-04 19:35:00|927.3|922.3|926.5|921.5|927.4|922.4|926.4|921.4|70
1743795600000|2025-04-04 19:40:00|926.6|921.6|926.8|921.8|927|922|926.6|921.6|50
1743795900000|2025-04-04 19:45:00|926.9|921.9|929.1|924.1|929.9|924.9|926.9|921.9|91
1743796200000|2025-04-04 19:50:00|928.8|923.8|927.9|922.9|928.8|923.8|927.2|922.2|66
1743796500000|2025-04-04 19:55:00|927.8|922.8|927.7|922.7|928.2|923.2|927.4|922.4|50
1743796800000|2025-04-04 20:00:00|927.9|922.9|927.2|922.2|928|923|926.7|921.7|56
1743797100000|2025-04-04 20:05:00|927.4|922.4|926.9|921.9|927.4|922.4|926.5|921.5|39
1743797400000|2025-04-04 20:10:00|927|922|928.3|923.3|928.3|923.3|927|922|38
1743797700000|2025-04-04 20:15:00|928.2|923.2|928.6|923.6|929.1|924.1|928.2|923.2|41
1743798000000|2025-04-04 20:20:00|928.5|923.5|928|923|928.7|923.7|927.6|922.6|38
1743798300000|2025-04-04 20:25:00|927.8|922.8|927.5|922.5|927.9|922.9|927.1|922.1|28
1743798600000|2025-04-04 20:30:00|927.7|922.7|927|922|928|923|926.8|921.8|30
1743798900000|2025-04-04 20:35:00|927.2|922.2|926.7|921.7|927.7|922.7|926.7|921.7|34
1743799200000|2025-04-04 20:40:00|926.3|921.3|929.6|918.6|929.6|921.4|926.2|918.4|11
1743799500000|2025-04-04 20:45:00|929.8|918.8|929.7|918.7|929.8|918.8|929.2|918.2|10
1743976800000|2025-04-06 22:00:00|924.2|916|924.3|915.3|924.3|916.1|923.8|915.3|11
1743977100000|2025-04-06 22:05:00|924.2|915.2|919.3|908.3|924.2|915.9|918.5|908|106
1743977400000|2025-04-06 22:10:00|919.5|908.5|917|906|919.8|908.8|916.3|905.3|43
1743977700000|2025-04-06 22:15:00|916.9|905.9|917.3|906.3|920.3|909.3|916.7|905.7|64
1743978000000|2025-04-06 22:20:00|917.4|906.4|905.2|894.2|917.6|906.6|898.5|887.5|199
1743978300000|2025-04-06 22:25:00|905.4|894.4|919.6|908.6|921.1|910.1|905.3|894.3|187
1743978600000|2025-04-06 22:30:00|919.5|908.5|920.8|909.8|922.6|911.6|914.5|903.5|96
1743978900000|2025-04-06 22:35:00|920.7|909.7|927.3|916.3|927.6|916.6|920.4|909.4|103
1743979200000|2025-04-06 22:40:00|927.2|916.2|922.7|911.7|929.4|918.4|921.9|910.9|104
1743979500000|2025-04-06 22:45:00|922.6|911.6|922.5|911.5|925.6|914.6|918.9|907.9|94
1743979800000|2025-04-06 22:50:00|922.6|911.6|920.9|909.9|923.6|912.6|919.8|908.8|49
1743980100000|2025-04-06 22:55:00|920.8|909.8|919.6|908.6|920.8|909.8|917.7|906.7|49
1743980400000|2025-04-06 23:00:00|919.5|908.5|922|911|923.3|912.3|919.5|908.5|51
1743980700000|2025-04-06 23:05:00|922.1|911.1|918|907|922.7|911.7|918|907|55
1743981000000|2025-04-06 23:10:00|917.9|906.9|919.6|908.6|919.6|908.6|916.2|905.2|66
1743981300000|2025-04-06 23:15:00|918.9|907.9|915.6|904.6|919.9|908.9|915.6|904.6|49
1743981600000|2025-04-06 23:20:00|915.7|904.7|917.7|906.7|918.9|907.9|915.4|904.4|70
1743981900000|2025-04-06 23:25:00|917.4|906.4|911.7|906.7|917.4|906.7|911.6|902.8|73
1743982200000|2025-04-06 23:30:00|911.8|906.8|912.2|907.2|913.1|908.1|911|906|84
1743982500000|2025-04-06 23:35:00|912.1|907.1|915|904|915.5|907.5|911.3|903.5|40
1743982800000|2025-04-06 23:40:00|915.2|904.2|915.7|904.7|918.5|907.5|915.2|904.2|98
1743983100000|2025-04-06 23:45:00|915.6|904.6|911.5|900.5|916|905|911.5|900.5|72
1743983400000|2025-04-06 23:50:00|911.4|900.4|906.5|895.5|911.4|900.4|906|895|61
1743983700000|2025-04-06 23:55:00|906.6|895.6|906.8|895.8|907.7|896.7|905|894|73
1743984000000|2025-04-07 00:00:00|906.1|895.1|909|898|911.7|900.7|905.6|894.6|117
1743984300000|2025-04-07 00:05:00|908.9|897.9|908.9|897.9|911.8|900.8|908.9|897.9|71
1743984600000|2025-04-07 00:10:00|908.8|897.8|906.7|895.7|908.8|897.8|905.6|894.6|96
1743984900000|2025-04-07 00:15:00|906.9|895.9|906.5|895.5|906.9|895.9|904.9|893.9|48
1743985200000|2025-04-07 00:20:00|906.6|895.6|906.5|895.5|907.1|896.1|905.8|894.8|36
1743985500000|2025-04-07 00:25:00|906.7|895.7|910|899|910|899|906.4|895.4|26
1743985800000|2025-04-07 00:30:00|910.2|899.2|910.3|899.3|911.1|900.1|909|898|65
1743986100000|2025-04-07 00:35:00|910.1|899.1|912|901|912.3|901.3|910|899|94
1743986400000|2025-04-07 00:40:00|912.1|901.1|912|901|912.8|901.8|910.9|899.9|89
1743986700000|2025-04-07 00:45:00|911.9|900.9|910.7|899.7|912.3|901.3|910.1|899.1|129
1743987000000|2025-04-07 00:50:00|910.8|899.8|910.6|899.6|911.5|900.5|909.7|898.7|129
1743987300000|2025-04-07 00:55:00|910.7|899.7|911.3|900.3|915.5|904.5|910.5|899.5|154
1743987600000|2025-04-07 01:00:00|911.1|900.1|916.2|905.2|916.9|905.9|910|899|213
1743987900000|2025-04-07 01:05:00|916.1|905.1|922.4|911.4|923.3|912.3|915.6|904.6|187
1743988200000|2025-04-07 01:10:00|922.5|911.5|929.9|918.9|930.1|919.1|921|910|251
1743988500000|2025-04-07 01:15:00|930|919|935.7|924.7|935.7|924.7|928.7|917.7|271
1743988800000|2025-04-07 01:20:00|935.9|924.9|941.9|930.9|942.2|931.2|935.9|924.9|264
1743989100000|2025-04-07 01:25:00|941.8|930.8|943.1|932.1|943.8|932.8|941.1|930.1|202
1743989400000|2025-04-07 01:30:00|943|932|945.7|934.7|946.8|935.8|941.1|930.1|242
1743989700000|2025-04-07 01:35:00|945.8|934.8|947.1|936.1|947.6|936.6|944.6|933.6|132
1743990000000|2025-04-07 01:40:00|947|936|946.1|935.1|947|936|945.1|934.1|138
1743990300000|2025-04-07 01:45:00|946.2|935.2|943|932|946.2|935.2|942.2|931.2|134
1743990600000|2025-04-07 01:50:00|942.6|931.6|942.3|931.3|942.7|931.7|940.9|929.9|161
1743990900000|2025-04-07 01:55:00|942.2|931.2|938.6|927.6|942.9|931.9|937.8|926.8|164
1743991200000|2025-04-07 02:00:00|938.7|927.7|940.6|929.6|940.8|929.8|937.9|926.9|145
1743991500000|2025-04-07 02:05:00|941.2|930.2|944.3|933.3|944.3|933.3|941|930|122
1743991800000|2025-04-07 02:10:00|944.4|933.4|943.3|932.3|944.5|933.5|941.6|930.6|131
1743992100000|2025-04-07 02:15:00|943.4|932.4|941.7|930.7|944.3|933.3|941.6|930.6|92
1743992400000|2025-04-07 02:20:00|941.6|930.6|942.2|931.2|942.6|931.6|941.5|930.5|94
1743992700000|2025-04-07 02:25:00|942.1|931.1|942.5|931.5|942.6|931.6|941.4|930.4|77
1743993000000|2025-04-07 02:30:00|942.6|931.6|940.4|929.4|942.9|931.9|939.5|928.5|150
1743993300000|2025-04-07 02:35:00|940.3|929.3|939.6|928.6|940.8|929.8|937.3|926.3|135
1743993600000|2025-04-07 02:40:00|939.7|928.7|940.5|929.5|941.2|930.2|938.8|927.8|109
1743993900000|2025-04-07 02:45:00|940.6|929.6|940.5|929.5|941.1|930.1|938.9|927.9|91
1743994200000|2025-04-07 02:50:00|940.6|929.6|940.2|929.2|940.9|929.9|939.1|928.1|84
1743994500000|2025-04-07 02:55:00|940.4|929.4|938|927|940.4|929.4|937.8|926.8|110
1743994800000|2025-04-07 03:00:00|937.9|926.9|937.4|926.4|938.3|927.3|936.9|925.9|97
1743995100000|2025-04-07 03:05:00|937.3|926.3|936|925|937.5|926.5|935.8|924.8|70
1743995400000|2025-04-07 03:10:00|936.1|925.1|935.8|924.8|936.6|925.6|935.5|924.5|68
1743995700000|2025-04-07 03:15:00|936|925|937.5|926.5|938|927|935.8|924.8|78
1743996000000|2025-04-07 03:20:00|937.7|926.7|937.8|926.8|938|927|936.4|925.4|44
1743996300000|2025-04-07 03:25:00|937.7|926.7|938.7|927.7|938.7|927.7|937.1|926.1|48
1743996600000|2025-04-07 03:30:00|938.5|927.5|936.7|925.7|938.7|927.7|936.3|925.3|79
1743996900000|2025-04-07 03:35:00|936.5|925.5|936.8|925.8|937.1|926.1|935.8|924.8|94
1743997200000|2025-04-07 03:40:00|936.9|925.9|936.9|925.9|938|927|936.6|925.6|53
1743997500000|2025-04-07 03:45:00|937.1|926.1|937.5|926.5|938.5|927.5|936.4|925.4|60
1743997800000|2025-04-07 03:50:00|937.4|926.4|937.9|926.9|938.7|927.7|937.2|926.2|52
1743998100000|2025-04-07 03:55:00|937.7|926.7|935.2|930.2|937.9|930.5|934.7|926.7|59
1743998400000|2025-04-07 04:00:00|935.1|930.1|937.9|932.9|938.2|933.2|935.1|930.1|82
1743998700000|2025-04-07 04:05:00|938.2|933.2|939|934|939.9|934.9|937.6|932.6|65
1743999000000|2025-04-07 04:10:00|938.9|933.9|938.1|933.1|939.3|934.3|938.1|933.1|53
1743999300000|2025-04-07 04:15:00|938.2|933.2|939.3|934.3|939.5|934.5|937.8|932.8|55
1743999600000|2025-04-07 04:20:00|939.2|934.2|938.5|933.5|939.3|934.3|938.4|933.4|46
1743999900000|2025-04-07 04:25:00|938.4|933.4|937.3|932.3|938.4|933.4|937.3|932.3|46
1744000200000|2025-04-07 04:30:00|937.1|932.1|936.1|931.1|937.1|932.1|935.4|930.4|68
1744000500000|2025-04-07 04:35:00|936.2|931.2|937.4|932.4|937.8|932.8|936.2|931.2|47
1744000800000|2025-04-07 04:40:00|937.3|932.3|936.7|931.7|937.5|932.5|935.8|930.8|70
1744001100000|2025-04-07 04:45:00|937|932|937.9|932.9|938.2|933.2|937|932|57
1744001400000|2025-04-07 04:50:00|938|933|938.5|933.5|939.1|934.1|938|933|55
1744001700000|2025-04-07 04:55:00|938.6|933.6|938.1|933.1|938.9|933.9|937.6|932.6|78
1744002000000|2025-04-07 05:00:00|937.9|932.9|936.9|931.9|938.9|933.9|936.8|931.8|64
1744002300000|2025-04-07 05:05:00|936.8|931.8|936.8|931.8|937.3|932.3|936.4|931.4|41
1744002600000|2025-04-07 05:10:00|936.9|931.9|937.1|932.1|937.4|932.4|936.3|931.3|54
1744002900000|2025-04-07 05:15:00|937.2|932.2|939.4|934.4|939.4|934.4|936.4|931.4|124
1744003200000|2025-04-07 05:20:00|939.5|934.5|938.9|933.9|940.1|935.1|938.7|933.7|75
1744003500000|2025-04-07 05:25:00|939|934|937.7|932.7|939.5|934.5|937.3|932.3|51
1744003800000|2025-04-07 05:30:00|937.6|932.6|936.2|931.2|938.9|933.9|935.8|930.8|129
1744004100000|2025-04-07 05:35:00|936.4|931.4|935.5|930.5|937|932|934.8|929.8|94
1744004400000|2025-04-07 05:40:00|935.7|930.7|932.8|927.8|936.4|931.4|932.2|927.2|96
1744004700000|2025-04-07 05:45:00|933|928|934.3|929.3|934.7|929.7|933|928|73
1744005000000|2025-04-07 05:50:00|934.1|929.1|934.7|929.7|935|930|933.6|928.6|127
1744005300000|2025-04-07 05:55:00|934.4|929.4|932.5|927.5|934.9|929.9|931.3|926.3|128
1744005600000|2025-04-07 06:00:00|932.7|927.7|934.4|929.4|935.2|930.2|932.1|927.1|178
1744005900000|2025-04-07 06:05:00|934.3|929.3|932.9|927.9|934.9|929.9|932.3|927.3|121
1744006200000|2025-04-07 06:10:00|932.8|927.8|932.3|927.3|933.4|928.4|931.1|926.1|139
1744006500000|2025-04-07 06:15:00|932.4|927.4|933.3|928.3|934.2|929.2|932.4|927.4|154
1744006800000|2025-04-07 06:20:00|933.5|928.5|934|929|934.9|929.9|932.9|927.9|121
1744007100000|2025-04-07 06:25:00|934.1|929.1|931|926|934.3|929.3|930.7|925.7|94
1744007400000|2025-04-07 06:30:00|931.2|926.2|930.3|925.3|931.5|926.5|929|924|108
1744007700000|2025-04-07 06:35:00|930.4|925.4|930.4|925.4|931.3|926.3|930|925|117
1744008000000|2025-04-07 06:40:00|930.5|925.5|927.8|922.8|930.5|925.5|927.5|922.5|103
1744008300000|2025-04-07 06:45:00|927.9|922.9|929.2|924.2|929.5|924.5|927.3|922.3|86
1744008600000|2025-04-07 06:50:00|928.9|923.9|928.6|923.6|929.5|924.5|928.5|923.5|96
1744008900000|2025-04-07 06:55:00|928.7|923.7|925.8|920.8|929.1|924.1|925.5|920.5|152
1744009200000|2025-04-07 07:00:00|925.9|920.9|923.1|918.1|926.2|921.2|922.5|917.5|231
1744009500000|2025-04-07 07:05:00|923|918|923.2|918.2|924.2|919.2|921.9|916.9|173
1744009800000|2025-04-07 07:10:00|923.1|918.1|924.4|919.4|924.7|919.7|923|918|157
1744010100000|2025-04-07 07:15:00|924.5|919.5|923.9|918.9|926.2|921.2|923.5|918.5|178
1744010400000|2025-04-07 07:20:00|923.8|918.8|925.4|920.4|926.1|921.1|923.7|918.7|162
1744010700000|2025-04-07 07:25:00|925.3|920.3|923.2|918.2|925.4|920.4|923.2|918.2|142
1744011000000|2025-04-07 07:30:00|923.1|918.1|923|918|924.8|919.8|922.7|917.7|159
1744011300000|2025-04-07 07:35:00|922.9|917.9|922.3|917.3|923.6|918.6|921.9|916.9|248
1744011600000|2025-04-07 07:40:00|922.4|917.4|920.5|915.5|923.3|918.3|920.5|915.5|192
1744011900000|2025-04-07 07:45:00|920.4|915.4|920.8|915.8|922.7|917.7|920.2|915.2|252
1744012200000|2025-04-07 07:50:00|920.7|915.7|918.3|913.3|920.8|915.8|918.2|913.2|203
1744012500000|2025-04-07 07:55:00|918.4|913.4|917.1|912.1|918.5|913.5|914.9|909.9|186
1744012800000|2025-04-07 08:00:00|917.2|912.2|921|916|921|916|915.8|910.4|273
1744013100000|2025-04-07 08:05:00|921.1|916.1|922.2|917.2|922.2|917.2|918.5|913.5|170
1744013400000|2025-04-07 08:10:00|922.1|917.1|921.5|916.5|922.3|917.3|920.6|915.6|185
1744013700000|2025-04-07 08:15:00|921.6|916.6|929|924|929.6|924.6|921.5|916.5|219
1744014000000|2025-04-07 08:20:00|929.1|924.1|926.4|921.4|931|926|926.2|921.2|177
1744014300000|2025-04-07 08:25:00|926.3|921.3|923.7|918.7|926.5|921.5|923|918|143
1744014600000|2025-04-07 08:30:00|923.4|918.4|923|918|925.2|920.2|922.7|917.7|193
1744014900000|2025-04-07 08:35:00|922.9|917.9|923.8|918.8|923.9|918.9|921.6|916.6|124
1744015200000|2025-04-07 08:40:00|923.7|918.7|925.4|920.4|926|921|923.3|918.3|137
1744015500000|2025-04-07 08:45:00|925.2|920.2|926.2|921.2|926.9|921.9|925|920|139
1744015800000|2025-04-07 08:50:00|926.1|921.1|928|923|928.7|923.7|926|921|124
1744016100000|2025-04-07 08:55:00|927.9|922.9|924.3|919.3|928|923|924.3|919.3|125
1744016400000|2025-04-07 09:00:00|924.2|919.2|924.3|919.3|926.2|921.2|923.7|918.7|173
1744016700000|2025-04-07 09:05:00|924.4|919.4|923.7|918.7|924.4|919.4|922.9|917.9|95
1744017000000|2025-04-07 09:10:00|923.8|918.8|923.3|918.3|924.4|919.4|923.2|918.2|104
1744017300000|2025-04-07 09:15:00|923.2|918.2|922.2|917.2|923.9|918.9|921.9|916.9|92
1744017600000|2025-04-07 09:20:00|922|917|923.5|918.5|924.4|919.4|921.4|916.4|153
1744017900000|2025-04-07 09:25:00|923.4|918.4|921.9|916.9|923.4|918.4|921.3|916.3|143
1744018200000|2025-04-07 09:30:00|922|917|923|918|924.2|919.2|922|917|138
1744018500000|2025-04-07 09:35:00|922.9|917.9|924.6|919.6|924.7|919.7|922.4|917.4|139
1744018800000|2025-04-07 09:40:00|924.4|919.4|924.5|919.5|926.3|921.3|924.2|919.2|181
1744019100000|2025-04-07 09:45:00|924.4|919.4|925.1|920.1|925.8|920.8|923.9|918.9|136
1744019400000|2025-04-07 09:50:00|925|920|926|921|926.4|921.4|924.5|919.5|174
1744019700000|2025-04-07 09:55:00|925.9|920.9|924.6|919.6|926.5|921.5|923.8|918.8|152
1744020000000|2025-04-07 10:00:00|924.5|919.5|927.1|922.1|929.7|924.7|924.4|919.4|208
1744020300000|2025-04-07 10:05:00|926.9|921.9|927.9|922.9|928.6|923.6|926.4|921.4|103
1744020600000|2025-04-07 10:10:00|928|923|927.5|922.5|929|924|926.9|921.9|107
1744020900000|2025-04-07 10:15:00|927.4|922.4|928.7|923.7|928.7|923.7|926.7|921.7|125
1744021200000|2025-04-07 10:20:00|928.4|923.4|928.9|923.9|929.4|924.4|928.3|923.3|89
1744021500000|2025-04-07 10:25:00|929|924|927.7|922.7|929|924|926.7|921.7|126
1744021800000|2025-04-07 10:30:00|927.5|922.5|928.8|923.8|929.2|924.2|926.4|921.4|124
1744022100000|2025-04-07 10:35:00|928.7|923.7|929.2|924.2|929.3|924.3|927.5|922.5|102
1744022400000|2025-04-07 10:40:00|928.9|923.9|929|924|929.8|924.8|927.9|922.9|142
1744022700000|2025-04-07 10:45:00|928.9|923.9|928|923|929.4|924.4|927.7|922.7|108
1744023000000|2025-04-07 10:50:00|927.9|922.9|927.1|922.1|928.9|923.9|926.2|921.2|101
1744023300000|2025-04-07 10:55:00|927|922|926.9|921.9|927.4|922.4|925.8|920.8|108
1744023600000|2025-04-07 11:00:00|926.7|921.7|928.3|923.3|928.5|923.5|925.9|920.9|165
1744023900000|2025-04-07 11:05:00|928.2|923.2|929.2|924.2|929.4|924.4|927.8|922.8|117
1744024200000|2025-04-07 11:10:00|929.1|924.1|928.2|923.2|929.2|924.2|926.6|921.6|154
1744024500000|2025-04-07 11:15:00|928.3|923.3|928.5|923.5|928.7|923.7|926.9|921.9|97
1744024800000|2025-04-07 11:20:00|928.6|923.6|928.3|923.3|929.6|924.6|927.8|922.8|124
1744025100000|2025-04-07 11:25:00|928.4|923.4|925|920|928.4|923.4|925|920|128
1744025400000|2025-04-07 11:30:00|925.1|920.1|925.3|920.3|926.1|921.1|923.7|918.7|174
1744025700000|2025-04-07 11:35:00|925.2|920.2|922.5|917.5|925.9|920.9|921.6|916.6|154
1744026000000|2025-04-07 11:40:00|922.1|917.1|922.5|917.5|922.8|917.8|917.8|912.8|201
1744026300000|2025-04-07 11:45:00|922.4|917.4|923|918|923.8|918.8|922.1|917.1|114
1744026600000|2025-04-07 11:50:00|923.1|918.1|922.2|917.2|924.1|919.1|921.9|916.9|194
1744026900000|2025-04-07 11:55:00|922.3|917.3|921.3|916.3|922.7|917.7|921.1|916.1|194
1744027200000|2025-04-07 12:00:00|921.6|916.6|922.6|917.6|924.9|919.9|920.6|915.6|238
1744027500000|2025-04-07 12:05:00|922.5|917.5|922.5|917.5|922.7|917.7|921.1|916.1|233
1744027800000|2025-04-07 12:10:00|922.4|917.4|921.4|916.4|923.1|918.1|919.4|914.4|226
1744028100000|2025-04-07 12:15:00|921|916|921.9|916.9|922.3|917.3|919.6|914.6|254
1744028400000|2025-04-07 12:20:00|921.7|916.7|920.8|915.8|921.8|916.8|920.2|915.2|279
1744028700000|2025-04-07 12:25:00|920.7|915.7|919.6|914.6|921.2|916.2|918.4|913.4|261
1744029000000|2025-04-07 12:30:00|919.5|914.5|918.9|913.9|920.7|915.7|918.5|913.5|260
1744029300000|2025-04-07 12:35:00|918.7|913.7|917.1|912.1|919.6|914.6|917|912|210
1744029600000|2025-04-07 12:40:00|916.7|911.7|917.4|912.4|917.9|912.9|915.4|910.4|199
1744029900000|2025-04-07 12:45:00|917.3|912.3|925.8|920.8|926.3|921.3|917|912|378
1744030200000|2025-04-07 12:50:00|926|921|927.6|922.6|928.9|923.9|925.5|920.5|348
1744030500000|2025-04-07 12:55:00|927.5|922.5|926.9|921.9|927.6|922.6|923.7|918.7|261
1744030800000|2025-04-07 13:00:00|926.8|921.8|926.6|921.6|927.6|922.6|924.4|919.4|364
1744031100000|2025-04-07 13:05:00|926.8|921.8|927|922|928.2|923.2|925.9|920.9|210
1744031400000|2025-04-07 13:10:00|926.9|921.9|926.8|921.8|926.9|921.9|924.6|919.6|162
1744031700000|2025-04-07 13:15:00|926.7|921.7|925.5|920.5|927.5|922.5|924.8|919.8|135
1744032000000|2025-04-07 13:20:00|925.6|920.6|924.7|919.7|926.9|921.9|924.4|919.4|184
1744032300000|2025-04-07 13:25:00|924.6|919.6|922.6|917.6|924.6|919.6|921.7|916.7|164
1744032600000|2025-04-07 13:30:00|922.3|917.3|919.8|914.8|924.3|919.3|919.4|914.4|313
1744032900000|2025-04-07 13:35:00|919.7|914.7|915.9|910.9|919.8|914.8|915.8|910.8|228
1744033200000|2025-04-07 13:40:00|916|911|916.7|911.7|919.9|914.9|916|911|281
1744033500000|2025-04-07 13:45:00|916.8|911.8|917.9|912.9|918.7|913.7|916.1|911.1|455
1744033800000|2025-04-07 13:50:00|917.8|912.8|921.9|916.9|922|917|917.6|912.6|388
1744034100000|2025-04-07 13:55:00|921.8|916.8|923|918|924.9|919.9|921.8|916.8|323
1744034400000|2025-04-07 14:00:00|922.9|917.9|919.9|914.9|924.5|919.5|919.9|914.9|337
1744034700000|2025-04-07 14:05:00|919.8|914.8|919.2|914.2|921.2|916.2|918.2|913.2|275
1744035000000|2025-04-07 14:10:00|919.3|914.3|925.7|920.7|929.2|924.2|918.9|913.9|826
1744035300000|2025-04-07 14:15:00|925.8|920.8|925.7|920.7|929.4|924.4|924.4|919.4|616
1744035600000|2025-04-07 14:20:00|925.6|920.6|922.2|917.2|925.6|920.6|921.5|916.5|605
1744035900000|2025-04-07 14:25:00|921.9|916.9|919.2|914.2|922|917|917.1|912.1|568
1744036200000|2025-04-07 14:30:00|919|914|917.6|912.6|923.5|918.5|917.4|912.4|427
1744036500000|2025-04-07 14:35:00|918.4|913.4|916|911|919.1|914.1|915.6|910.6|454
1744036800000|2025-04-07 14:40:00|916.1|911.1|918.4|913.4|919|914|916|911|459
1744037100000|2025-04-07 14:45:00|918.3|913.3|918.7|913.7|920.7|915.7|917.6|912.6|606
1744037400000|2025-04-07 14:50:00|918.6|913.6|920.2|915.2|922.4|917.4|918.3|913.3|729
1744037700000|2025-04-07 14:55:00|920.3|915.3|917.9|912.9|920.7|915.7|917.8|912.8|567
1744038000000|2025-04-07 15:00:00|917.8|912.8|922|917|924.5|918.6|917.8|912.8|685
1744038300000|2025-04-07 15:05:00|921.8|916.8|918.9|913.9|922|917|918.7|913.7|574
1744038600000|2025-04-07 15:10:00|919|914|917.5|912.5|919.9|914.9|916.2|911.2|462
1744038900000|2025-04-07 15:15:00|917.2|912.2|917|912|918.1|913.1|916|911|540
1744039200000|2025-04-07 15:20:00|916.8|911.8|915.6|910.6|918.3|913.3|915.5|910.5|427
1744039500000|2025-04-07 15:25:00|915.7|910.7|912.2|907.2|917|912|911.5|906.5|283
1744039800000|2025-04-07 15:30:00|912.3|907.3|913.7|908.7|915.3|910.3|912.2|907.2|484
1744040100000|2025-04-07 15:35:00|913.6|908.6|913.6|908.6|915.9|910.9|912.9|907.9|511
1744040400000|2025-04-07 15:40:00|913.5|908.5|916.7|911.7|917|912|913.4|908.4|447
1744040700000|2025-04-07 15:45:00|916.6|911.6|918|913|919.3|914.3|916|911|356
1744041000000|2025-04-07 15:50:00|917.9|912.9|916.1|911.1|918.7|913.7|916.1|911.1|274
1744041300000|2025-04-07 15:55:00|916.2|911.2|916.8|911.8|918.5|913.5|916.1|911.1|243
1744041600000|2025-04-07 16:00:00|916.5|911.5|916.3|911.3|917.4|912.4|915.6|910.6|268
1744041900000|2025-04-07 16:05:00|916.4|911.4|916.1|911.1|917.7|912.7|915.5|910.5|229
1744042200000|2025-04-07 16:10:00|916|911|915|910|916.5|911.5|914.7|909.7|294
1744042500000|2025-04-07 16:15:00|915.1|910.1|915.4|910.4|915.9|910.9|913.8|908.8|246
1744042800000|2025-04-07 16:20:00|915.1|910.1|914.2|909.2|915.4|910.4|913.7|908.7|178
1744043100000|2025-04-07 16:25:00|914.4|909.4|914.3|909.3|915.3|910.3|913.9|908.9|217
1744043400000|2025-04-07 16:30:00|914.2|909.2|915.7|910.7|916|911|914|909|208
1744043700000|2025-04-07 16:35:00|915.9|910.9|913|908|915.9|910.9|912.5|907.5|179
1744044000000|2025-04-07 16:40:00|913.2|908.2|914.6|909.6|914.7|909.7|912.3|907.3|125
1744044300000|2025-04-07 16:45:00|914.5|909.5|914|909|916.1|911.1|914|909|132
1744044600000|2025-04-07 16:50:00|914.1|909.1|913.9|908.9|915|910|913.4|908.4|165
1744044900000|2025-04-07 16:55:00|914|909|913.5|908.5|914.4|909.4|912.7|907.7|127
1744045200000|2025-04-07 17:00:00|913.7|908.7|913.8|908.8|918|913|913.6|908.6|441
1744045500000|2025-04-07 17:05:00|913.9|908.9|913|908|914.1|909.1|912.3|907.3|140
1744045800000|2025-04-07 17:10:00|913.2|908.2|915.7|910.7|915.9|910.9|912.4|907.4|202
1744046100000|2025-04-07 17:15:00|915.6|910.6|916.6|911.6|917.7|912.7|915.1|910.1|307
1744046400000|2025-04-07 17:20:00|916.3|911.3|915.2|910.2|916.3|911.3|914.5|909.5|226
1744046700000|2025-04-07 17:25:00|915|910|914.2|909.2|915.3|910.3|913.5|908.5|177
1744047000000|2025-04-07 17:30:00|914|909|914.9|909.9|915|910|913.4|908.4|144
1744047300000|2025-04-07 17:35:00|915.3|910.3|915.4|910.4|915.5|910.5|914.5|909.5|113
1744047600000|2025-04-07 17:40:00|915.2|910.2|915.3|910.3|916.3|911.3|914.9|909.9|92
1744047900000|2025-04-07 17:45:00|915.4|910.4|916.3|911.3|916.6|911.6|914.2|909.2|187
1744048200000|2025-04-07 17:50:00|916.2|911.2|918|913|918.1|913.1|916.1|911.1|135
1744048500000|2025-04-07 17:55:00|917.8|912.8|918.7|913.7|919.3|914.3|917.4|912.4|119
1744048800000|2025-04-07 18:00:00|918.9|913.9|918.1|913.1|919.5|914.5|918.1|913.1|159
1744049100000|2025-04-07 18:05:00|918|913|917.3|912.3|918.2|913.2|916.2|911.2|167
1744049400000|2025-04-07 18:10:00|917.4|912.4|916.9|911.9|918.1|913.1|916.3|911.3|120
1744049700000|2025-04-07 18:15:00|916.7|911.7|917.7|912.7|918|913|916.3|911.3|137
1744050000000|2025-04-07 18:20:00|917.6|912.6|918.4|913.4|919|914|917.4|912.4|100
1744050300000|2025-04-07 18:25:00|918.5|913.5|916.2|911.2|918.5|913.5|915.6|910.6|103
1744050600000|2025-04-07 18:30:00|916.3|911.3|917.3|912.3|917.3|912.3|916.1|911.1|123
1744050900000|2025-04-07 18:35:00|917.2|912.2|918.3|913.3|918.7|913.7|916.9|911.9|93
1744051200000|2025-04-07 18:40:00|918.4|913.4|917.3|912.3|918.8|913.8|917.2|912.2|106
1744051500000|2025-04-07 18:45:00|917.2|912.2|915.5|910.5|917.2|912.2|915.1|910.1|111
1744051800000|2025-04-07 18:50:00|915.4|910.4|913.6|908.6|915.4|910.4|913.5|908.5|104
1744052100000|2025-04-07 18:55:00|913.7|908.7|913.9|908.9|914|909|913|908|92
1744052400000|2025-04-07 19:00:00|914|909|915.1|910.1|915.4|910.4|913.9|908.9|128
1744052700000|2025-04-07 19:05:00|915.2|910.2|914.3|909.3|915.6|910.6|914.2|909.2|97
1744053000000|2025-04-07 19:10:00|914.2|909.2|916.4|911.4|916.6|911.6|914.1|909.1|82
1744053300000|2025-04-07 19:15:00|916.3|911.3|917.7|912.7|917.8|912.8|916.2|911.2|84
1744053600000|2025-04-07 19:20:00|917.8|912.8|918.9|913.9|918.9|913.9|917.5|912.5|102
1744053900000|2025-04-07 19:25:00|919|914|918.4|913.4|919.7|914.7|917.9|912.9|119
1744054200000|2025-04-07 19:30:00|918.3|913.3|919.8|914.8|920.5|915.5|918.3|913.3|114
1744054500000|2025-04-07 19:35:00|920|915|919.4|914.4|920.7|915.7|918.8|913.8|120
1744054800000|2025-04-07 19:40:00|919.6|914.6|918.6|913.6|919.7|914.7|918.5|913.5|109
1744055100000|2025-04-07 19:45:00|918.8|913.8|919.2|914.2|919.5|914.5|917.9|912.9|124
1744055400000|2025-04-07 19:50:00|919|914|918.9|913.9|919.6|914.6|918.4|913.4|88
1744055700000|2025-04-07 19:55:00|919.2|914.2|918.5|913.5|919.7|914.7|918.2|913.2|68
1744056000000|2025-04-07 20:00:00|918.4|913.4|919.3|914.3|919.5|914.5|918.4|913.4|54
1744056300000|2025-04-07 20:05:00|919.4|914.4|919.4|914.4|919.9|914.9|919|914|32
1744056600000|2025-04-07 20:10:00|919.3|914.3|919.2|914.2|920|915|919.1|914.1|48
1744056900000|2025-04-07 20:15:00|919.3|914.3|919.6|914.6|920.2|915.2|919.2|914.2|60
1744057200000|2025-04-07 20:20:00|919.4|914.4|918.9|913.9|919.8|914.8|918.5|913.5|51
1744057500000|2025-04-07 20:25:00|919|914|919.2|914.2|919.3|914.3|917.8|912.8|64
1744057800000|2025-04-07 20:30:00|919.1|914.1|919.1|914.1|919.6|914.6|918.1|913.1|58
1744058100000|2025-04-07 20:35:00|919.2|914.2|918.7|913.7|919.2|914.2|918.5|913.5|22
1744058400000|2025-04-07 20:40:00|918.8|913.8|919.2|914.2|919.5|914.5|918.8|913.8|19
1744058700000|2025-04-07 20:45:00|918.9|913.9|918.7|913.7|919.4|914.4|918.5|913.5|35
1744059000000|2025-04-07 20:50:00|918.8|913.8|919.4|914.4|919.4|914.4|918.6|913.6|32
1744059300000|2025-04-07 20:55:00|919.3|914.3|919.4|914.4|919.6|914.6|919.1|914.1|31
1744063200000|2025-04-07 22:00:00|920.4|915.4|919|914|920.5|915.5|918.8|913.8|25
1744063500000|2025-04-07 22:05:00|919.1|914.1|919.5|914.5|919.6|914.6|917.7|912.7|33
1744063800000|2025-04-07 22:10:00|919.3|914.3|919.1|914.1|920|915|918.8|913.8|35
1744064100000|2025-04-07 22:15:00|919.2|914.2|919.4|914.4|920.8|915.8|919.2|914.2|23
1744064400000|2025-04-07 22:20:00|919.3|914.3|919.1|914.1|919.3|914.3|918.7|913.7|20
1744064700000|2025-04-07 22:25:00|918.9|913.9|919.9|914.9|920|915|918.7|913.7|16
1744065000000|2025-04-07 22:30:00|919.7|914.7|920.7|915.7|920.8|915.8|919.4|914.4|23
1744065300000|2025-04-07 22:35:00|920.8|915.8|920|915|921|916|919.9|914.9|16
1744065600000|2025-04-07 22:40:00|919.9|914.9|919.8|914.8|919.9|914.9|919.3|914.3|13
1744065900000|2025-04-07 22:45:00|919.7|914.7|920.3|915.3|920.3|915.3|919.1|914.1|19
1744066200000|2025-04-07 22:50:00|920.5|915.5|920.7|915.7|921.1|916.1|920.5|915.5|32
1744066500000|2025-04-07 22:55:00|920.9|915.9|920.3|915.3|920.9|915.9|920.3|915.3|12
1744066800000|2025-04-07 23:00:00|920.4|915.4|920.5|915.5|920.7|915.7|920.4|915.4|9
1744067100000|2025-04-07 23:05:00|920.4|915.4|921|916|921.4|916.4|920.3|915.3|13
1744067400000|2025-04-07 23:10:00|921.1|916.1|920.1|915.1|921.1|916.1|919.9|914.9|16
1744067700000|2025-04-07 23:15:00|920|915|918.8|913.8|920|915|918.7|913.7|25
1744068000000|2025-04-07 23:20:00|918.9|913.9|918.6|913.6|919.2|914.2|918.4|913.4|29
1744068300000|2025-04-07 23:25:00|918.5|913.5|919|914|919|914|918.4|913.4|16
1744068600000|2025-04-07 23:30:00|918.9|913.9|918.8|913.8|919.1|914.1|918.7|913.7|14
1744068900000|2025-04-07 23:35:00|918.7|913.7|918.5|913.5|918.9|913.9|918.4|913.4|28
1744069200000|2025-04-07 23:40:00|918.4|913.4|918.9|913.9|918.9|913.9|918.1|913.1|27
1744069500000|2025-04-07 23:45:00|919.7|914.7|923|918|923.1|918.1|919.4|914.4|58
1744069800000|2025-04-07 23:50:00|923.1|918.1|923.5|918.5|923.6|918.6|922.6|917.6|33
1744070100000|2025-04-07 23:55:00|923.6|918.6|923.8|918.8|924.2|919.2|923.4|918.4|36
1744070400000|2025-04-08 00:00:00|923.9|918.9|924.6|919.6|925.1|920.1|923.2|918.2|90
1744070700000|2025-04-08 00:05:00|924.5|919.5|925.1|920.1|925.3|920.3|924.2|919.2|59
1744071000000|2025-04-08 00:10:00|925.2|920.2|925.2|920.2|925.4|920.4|924.4|919.4|36
1744071300000|2025-04-08 00:15:00|925.3|920.3|925.3|920.3|925.7|920.7|924.4|919.4|62
1744071600000|2025-04-08 00:20:00|925.4|920.4|925.3|920.3|925.7|920.7|924.6|919.6|59
1744071900000|2025-04-08 00:25:00|925.4|920.4|925.3|920.3|925.7|920.7|924.9|919.9|50
1744072200000|2025-04-08 00:30:00|925.2|920.2|925.7|920.7|926.1|921.1|925|920|40
1744072500000|2025-04-08 00:35:00|925.6|920.6|927|922|927|922|925.3|920.3|46
1744072800000|2025-04-08 00:40:00|926.9|921.9|928|923|928|923|926.6|921.6|48
1744073100000|2025-04-08 00:45:00|928.1|923.1|927.2|922.2|928.3|923.3|927.1|922.1|52
1744073400000|2025-04-08 00:50:00|927.1|922.1|927.9|922.9|928.2|923.2|925.8|920.8|55
1744073700000|2025-04-08 00:55:00|928|923|925.6|920.6|928|923|925.2|920.2|105
1744074000000|2025-04-08 01:00:00|925.5|920.5|924.6|919.6|926.1|921.1|921.8|916.8|227
1744074300000|2025-04-08 01:05:00|924.3|919.3|924.4|919.4|924.7|919.7|921.6|916.6|159
1744074600000|2025-04-08 01:10:00|924.5|919.5|926.4|921.4|926.6|921.6|924.2|919.2|122
1744074900000|2025-04-08 01:15:00|926.6|921.6|926.1|921.1|926.8|921.8|924.8|919.8|110
1744075200000|2025-04-08 01:20:00|926.2|921.2|926.7|921.7|927.2|922.2|926|921|99
1744075500000|2025-04-08 01:25:00|926.9|921.9|926.6|921.6|927.4|922.4|926|921|100
1744075800000|2025-04-08 01:30:00|926.8|921.8|927.6|922.6|928.3|923.3|926.6|921.6|117
1744076100000|2025-04-08 01:35:00|927.8|922.8|928.9|923.9|929.5|924.5|927.8|922.8|74
1744076400000|2025-04-08 01:40:00|929|924|930.3|925.3|930.4|925.4|928.6|923.6|88
1744076700000|2025-04-08 01:45:00|930.5|925.5|929.8|924.8|930.5|925.5|928.9|923.9|60
1744077000000|2025-04-08 01:50:00|929.9|924.9|930.6|925.6|930.6|925.6|929.5|924.5|53
1744077300000|2025-04-08 01:55:00|930.4|925.4|930.4|925.4|931.3|926.3|930.2|925.2|56
1744077600000|2025-04-08 02:00:00|930.3|925.3|930.5|925.5|930.9|925.9|930|925|72
1744077900000|2025-04-08 02:05:00|930.4|925.4|930.3|925.3|930.7|925.7|930.3|925.3|18
1744078200000|2025-04-08 02:10:00|930.2|925.2|930.8|925.8|930.8|925.8|930.1|925.1|42
1744078500000|2025-04-08 02:15:00|931|926|930.5|925.5|931.1|926.1|930.4|925.4|36
1744078800000|2025-04-08 02:20:00|930.7|925.7|929.8|924.8|930.7|925.7|929.8|924.8|42
1744079100000|2025-04-08 02:25:00|929.3|924.3|930.1|925.1|930.6|925.6|929.3|924.3|30
1744079400000|2025-04-08 02:30:00|929.9|924.9|930.7|925.7|930.9|925.9|929.7|924.7|54
1744079700000|2025-04-08 02:35:00|930.5|925.5|930.7|925.7|931|926|930.4|925.4|44
1744080000000|2025-04-08 02:40:00|930.6|925.6|930.3|925.3|930.9|925.9|930.2|925.2|39
1744080300000|2025-04-08 02:45:00|930.1|925.1|931.1|926.1|931.2|926.2|929.9|924.9|26
1744080600000|2025-04-08 02:50:00|931|926|930.7|925.7|931.1|926.1|930.5|925.5|14
1744080900000|2025-04-08 02:55:00|930.3|925.3|931|926|931.1|926.1|930.3|925.3|17
1744081200000|2025-04-08 03:00:00|931.2|926.2|931.2|926.2|931.3|926.3|931|926|22
1744081500000|2025-04-08 03:05:00|931.1|926.1|931.1|926.1|931.3|926.3|930.9|925.9|14
1744081800000|2025-04-08 03:10:00|931.2|926.2|931|926|931.3|926.3|930.5|925.5|19
1744082100000|2025-04-08 03:15:00|931.1|926.1|932.2|927.2|932.3|927.3|930.8|925.8|45
1744082400000|2025-04-08 03:20:00|932.3|927.3|932.2|927.2|933.2|928.2|932.2|927.2|24
1744082700000|2025-04-08 03:25:00|932.1|927.1|931.2|926.2|932.1|927.1|931|926|42
1744083000000|2025-04-08 03:30:00|931.1|926.1|932.5|927.5|932.7|927.7|931.1|926.1|46
1744083300000|2025-04-08 03:35:00|932.4|927.4|932.2|927.2|932.4|927.4|931.6|926.6|32
1744083600000|2025-04-08 03:40:00|932.3|927.3|931.9|926.9|932.4|927.4|931.3|926.3|39
1744083900000|2025-04-08 03:45:00|932.1|927.1|931.4|926.4|932.7|927.7|931.4|926.4|42
1744084200000|2025-04-08 03:50:00|931.3|926.3|931.8|926.8|931.9|926.9|931.1|926.1|29
1744084500000|2025-04-08 03:55:00|931.9|926.9|931.6|926.6|931.9|926.9|931|926|46
1744084800000|2025-04-08 04:00:00|931.5|926.5|932.8|927.8|933|928|931.4|926.4|50
1744085100000|2025-04-08 04:05:00|932.7|927.7|932.9|927.9|933.1|928.1|932.4|927.4|42
1744085400000|2025-04-08 04:10:00|933.1|928.1|933.1|928.1|933.2|928.2|932.8|927.8|25
1744085700000|2025-04-08 04:15:00|933.3|928.3|932.7|927.7|933.5|928.5|932.7|927.7|60
1744086000000|2025-04-08 04:20:00|932.8|927.8|933.1|928.1|933.5|928.5|932.6|927.6|38
1744086300000|2025-04-08 04:25:00|933.3|928.3|933.4|928.4|933.5|928.5|933|928|43
1744086600000|2025-04-08 04:30:00|933.3|928.3|933.1|928.1|933.3|928.3|932.5|927.5|48
1744086900000|2025-04-08 04:35:00|933.2|928.2|933.3|928.3|933.3|928.3|932.5|927.5|43
1744087200000|2025-04-08 04:40:00|933.2|928.2|932.7|927.7|933.4|928.4|932.7|927.7|34
1744087500000|2025-04-08 04:45:00|932.9|927.9|933.3|928.3|933.5|928.5|932.5|927.5|52
1744087800000|2025-04-08 04:50:00|933.4|928.4|933.8|928.8|933.8|928.8|932.9|927.9|33
1744088100000|2025-04-08 04:55:00|934.1|929.1|934.4|929.4|934.7|929.7|933.8|928.8|55
1744088400000|2025-04-08 05:00:00|934.5|929.5|932.3|927.3|934.5|929.5|932.3|927.3|95
1744088700000|2025-04-08 05:05:00|932.2|927.2|932.7|927.7|933.1|928.1|931.6|926.6|85
1744089000000|2025-04-08 05:10:00|932.6|927.6|933.3|928.3|933.4|928.4|932.4|927.4|53
1744089300000|2025-04-08 05:15:00|933.2|928.2|933|928|933.3|928.3|932.5|927.5|39
1744089600000|2025-04-08 05:20:00|933.2|928.2|933.9|928.9|934.3|929.3|932.7|927.7|59
1744089900000|2025-04-08 05:25:00|934|929|932.1|927.1|934|929|932.1|927.1|50
1744090200000|2025-04-08 05:30:00|932|927|932.8|927.8|933.7|928.7|931.9|926.9|135
1744090500000|2025-04-08 05:35:00|932.7|927.7|933.4|928.4|934.3|929.3|932.5|927.5|89
1744090800000|2025-04-08 05:40:00|933.3|928.3|932.8|927.8|933.6|928.6|932.5|927.5|78
1744091100000|2025-04-08 05:45:00|932.7|927.7|933.6|928.6|933.8|928.8|932.5|927.5|76
1744091400000|2025-04-08 05:50:00|933.5|928.5|933.5|928.5|933.7|928.7|932.9|927.9|49
1744091700000|2025-04-08 05:55:00|933.2|928.2|933.7|928.7|934|929|933.2|928.2|54
1744092000000|2025-04-08 06:00:00|933.8|928.8|933.6|928.6|934.1|929.1|932.8|927.8|249
1744092300000|2025-04-08 06:05:00|933.7|928.7|933.5|928.5|934.3|929.3|933|928|171
1744092600000|2025-04-08 06:10:00|933.6|928.6|933.8|928.8|933.9|928.9|932.5|927.5|138
1744092900000|2025-04-08 06:15:00|933.7|928.7|934.1|929.1|934.7|929.7|933.3|928.3|138
1744093200000|2025-04-08 06:20:00|934|929|935.1|930.1|935.4|930.4|933.7|928.7|113
1744093500000|2025-04-08 06:25:00|935|930|934.5|929.5|935.1|930.1|933.6|928.6|173
1744093800000|2025-04-08 06:30:00|934.3|929.3|933.1|928.1|934.3|929.3|932.8|927.8|190
1744094100000|2025-04-08 06:35:00|933.2|928.2|935.6|930.6|935.6|930.6|932.9|927.9|125
1744094400000|2025-04-08 06:40:00|935.5|930.5|934.9|929.9|935.6|930.6|933.5|928.5|160
1744094700000|2025-04-08 06:45:00|935|930|934.7|929.7|935|930|933.9|928.9|121
1744095000000|2025-04-08 06:50:00|934.6|929.6|935.1|930.1|935.6|930.6|934.5|929.5|141
1744095300000|2025-04-08 06:55:00|935|930|935.4|930.4|935.4|930.4|934.3|929.3|117
1744095600000|2025-04-08 07:00:00|935.3|930.3|935.3|930.3|936.7|931.7|933.6|928.6|345
1744095900000|2025-04-08 07:05:00|935.4|930.4|934.7|929.7|936.2|931.2|934.4|929.4|197
1744096200000|2025-04-08 07:10:00|934.9|929.9|932.3|927.3|934.9|929.9|931.9|926.9|218
1744096500000|2025-04-08 07:15:00|932.2|927.2|930.8|925.8|933.5|928.5|930.6|925.6|260
1744096800000|2025-04-08 07:20:00|930.6|925.6|932.4|927.4|932.5|927.5|930.4|925.4|219
1744097100000|2025-04-08 07:25:00|932.5|927.5|931.9|926.9|932.9|927.9|931.3|926.3|255
1744097400000|2025-04-08 07:30:00|931.8|926.8|931.4|926.4|932.8|927.8|931|926|217
1744097700000|2025-04-08 07:35:00|931.5|926.5|929.5|924.5|931.5|926.5|929.5|924.5|191
1744098000000|2025-04-08 07:40:00|929.6|924.6|927.9|922.9|929.7|924.7|926.6|921.6|267
1744098300000|2025-04-08 07:45:00|928.1|923.1|928|923|929|924|927.5|922.5|202
1744098600000|2025-04-08 07:50:00|928.1|923.1|929.3|924.3|929.3|924.3|927.9|922.9|245
1744098900000|2025-04-08 07:55:00|929.2|924.2|929.2|924.2|930.3|925.3|928.5|923.5|230
1744099200000|2025-04-08 08:00:00|929.3|924.3|928.2|923.2|930.5|925.5|927.5|922.5|254
1744099500000|2025-04-08 08:05:00|928.1|923.1|929.6|924.6|929.9|924.9|927|922|190
1744099800000|2025-04-08 08:10:00|929.7|924.7|929.1|924.1|929.7|924.7|928.5|923.5|185
1744100100000|2025-04-08 08:15:00|929|924|927.9|922.9|929.3|924.3|927.4|922.4|198
1744100400000|2025-04-08 08:20:00|927.6|922.6|928.7|923.7|929.3|924.3|927.3|922.3|201
1744100700000|2025-04-08 08:25:00|928.5|923.5|929.6|924.6|930.3|925.3|928.2|923.2|185
1744101000000|2025-04-08 08:30:00|929.7|924.7|930.1|925.1|930.7|925.7|928.3|923.3|161
1744101300000|2025-04-08 08:35:00|929.9|924.9|929.3|924.3|930.6|925.6|928.8|923.8|172
1744101600000|2025-04-08 08:40:00|929.2|924.2|933.1|928.1|934.1|929.1|928.8|923.8|168
1744101900000|2025-04-08 08:45:00|933|928|931.2|926.2|933.6|928.6|931.2|926.2|194
1744102200000|2025-04-08 08:50:00|931.1|926.1|928.8|923.8|931.5|926.5|928.2|923.2|213
1744102500000|2025-04-08 08:55:00|928.9|923.9|928.5|923.5|929|924|928.3|923.3|143
1744102800000|2025-04-08 09:00:00|928.4|923.4|927.7|922.7|928.4|923.4|926.4|921.4|174
1744103100000|2025-04-08 09:05:00|927.5|922.5|927.1|922.1|927.9|922.9|926.5|921.5|152
1744103400000|2025-04-08 09:10:00|927|922|926.5|921.5|928|923|926.3|921.3|113
1744103700000|2025-04-08 09:15:00|926.3|921.3|926.1|921.1|927.2|922.2|925.4|920.4|145
1744104000000|2025-04-08 09:20:00|926|921|925.3|920.3|926.1|921.1|925|920|127
1744104300000|2025-04-08 09:25:00|925.2|920.2|924.9|919.9|925.2|920.2|923.9|918.9|118
1744104600000|2025-04-08 09:30:00|925|920|925.2|920.2|926.1|921.1|924.6|919.6|195
1744104900000|2025-04-08 09:35:00|925|920|926.5|921.5|926.8|921.8|924.7|919.7|164
1744105200000|2025-04-08 09:40:00|926.6|921.6|927.3|922.3|928.7|923.7|926.4|921.4|192
1744105500000|2025-04-08 09:45:00|927.2|922.2|927.1|922.1|927.3|922.3|926.2|921.2|170
1744105800000|2025-04-08 09:50:00|926.9|921.9|927|922|928.1|923.1|926.3|921.3|207
1744106100000|2025-04-08 09:55:00|927.1|922.1|928.5|923.5|929.1|924.1|926.8|921.8|205
1744106400000|2025-04-08 10:00:00|928.6|923.6|929.5|924.5|929.5|924.5|926.9|921.9|201
1744106700000|2025-04-08 10:05:00|929.6|924.6|928.4|923.4|929.8|924.8|927.9|922.9|181
1744107000000|2025-04-08 10:10:00|928.3|923.3|927.6|922.6|928.9|923.9|927.2|922.2|207
1744107300000|2025-04-08 10:15:00|927.7|922.7|929|924|929.3|924.3|926.9|921.9|179
1744107600000|2025-04-08 10:20:00|929.2|924.2|929.2|924.2|929.4|924.4|927.7|922.7|169
1744107900000|2025-04-08 10:25:00|929.1|924.1|928.7|923.7|929.5|924.5|928.5|923.5|162
1744108200000|2025-04-08 10:30:00|928.9|923.9|928.2|923.2|929|924|927.6|922.6|182
1744108500000|2025-04-08 10:35:00|928.1|923.1|928.7|923.7|929.3|924.3|927.9|922.9|152
1744108800000|2025-04-08 10:40:00|928.8|923.8|929.9|924.9|930.2|925.2|928.1|923.1|159
1744109100000|2025-04-08 10:45:00|930|925|929.9|924.9|930.2|925.2|928.9|923.9|164
1744109400000|2025-04-08 10:50:00|929.8|924.8|930.6|925.6|930.6|925.6|928.6|923.6|151
1744109700000|2025-04-08 10:55:00|930.7|925.7|930.7|925.7|931.5|926.5|930.1|925.1|155
1744110000000|2025-04-08 11:00:00|930.8|925.8|930.2|925.2|931|926|929.8|924.8|107
1744110300000|2025-04-08 11:05:00|930.1|925.1|930.8|925.8|930.8|925.8|929|924|93
1744110600000|2025-04-08 11:10:00|930.9|925.9|932.5|927.5|932.7|927.7|930.1|925.1|251
1744110900000|2025-04-08 11:15:00|932.3|927.3|932|927|933.2|928.2|931.8|926.8|165
1744111200000|2025-04-08 11:20:00|931.9|926.9|932.2|927.2|932.8|927.8|931.1|926.1|152
1744111500000|2025-04-08 11:25:00|932.1|927.1|930.6|925.6|932.6|927.6|930|925|142
1744111800000|2025-04-08 11:30:00|930.5|925.5|930.7|925.7|931.4|926.4|930.3|925.3|91
1744112100000|2025-04-08 11:35:00|930.9|925.9|930.1|925.1|931.3|926.3|929.8|924.8|141
1744112400000|2025-04-08 11:40:00|930.2|925.2|930.8|925.8|931.3|926.3|929.7|924.7|129
1744112700000|2025-04-08 11:45:00|930.9|925.9|930.7|925.7|931.2|926.2|930|925|79
1744113000000|2025-04-08 11:50:00|930.8|925.8|932.7|927.7|933.2|928.2|930.5|925.5|179
1744113300000|2025-04-08 11:55:00|932.6|927.6|932.1|927.1|933.1|928.1|931.2|926.2|166
1744113600000|2025-04-08 12:00:00|932.3|927.3|930.1|925.1|932.5|927.5|929.2|924.2|194
1744113900000|2025-04-08 12:05:00|930|925|931.3|926.3|931.6|926.6|928.6|923.6|200
1744114200000|2025-04-08 12:10:00|931.2|926.2|931.1|926.1|932.8|927.8|930.9|925.9|226
1744114500000|2025-04-08 12:15:00|931.2|926.2|930.5|925.5|931.6|926.6|930.4|925.4|211
1744114800000|2025-04-08 12:20:00|930.6|925.6|929.8|924.8|931.5|926.5|929.6|924.6|220
1744115100000|2025-04-08 12:25:00|929.9|924.9|929.9|924.9|930.2|925.2|929|924|197
1744115400000|2025-04-08 12:30:00|929.8|924.8|931.1|926.1|931.1|926.1|929|924|231
1744115700000|2025-04-08 12:35:00|931.3|926.3|931.8|926.8|932.8|927.8|930.9|925.9|156
1744116000000|2025-04-08 12:40:00|931.7|926.7|929.8|924.8|931.9|926.9|929.4|924.4|133
1744116300000|2025-04-08 12:45:00|930|925|928|923|930.1|925.1|927.8|922.8|107
1744116600000|2025-04-08 12:50:00|928.1|923.1|928|923|928.7|923.7|927.5|922.5|129
1744116900000|2025-04-08 12:55:00|928.1|923.1|926.7|921.7|928.4|923.4|926.5|921.5|89
1744117200000|2025-04-08 13:00:00|926.8|921.8|925.7|920.7|928|923|924.4|919.4|138
1744117500000|2025-04-08 13:05:00|925.8|920.8|927.9|922.9|928.4|923.4|925.2|920.2|155
1744117800000|2025-04-08 13:10:00|927.8|922.8|927.3|922.3|929.9|924.9|926.8|921.8|206
1744118100000|2025-04-08 13:15:00|927.4|922.4|928.1|923.1|929.3|924.3|925.8|920.8|179
1744118400000|2025-04-08 13:20:00|928.4|923.4|925.3|920.3|929|924|924.6|919.6|184
1744118700000|2025-04-08 13:25:00|925.5|920.5|925.1|920.1|926.3|921.3|924.7|919.7|87
1744119000000|2025-04-08 13:30:00|925.2|920.2|926.1|921.1|927.2|922.2|925.1|920.1|204
1744119300000|2025-04-08 13:35:00|926.2|921.2|925|920|926.3|921.3|923.2|918.2|211
1744119600000|2025-04-08 13:40:00|924.9|919.9|924.9|919.9|925.8|920.8|923.4|918.4|275
1744119900000|2025-04-08 13:45:00|924.8|919.8|922.9|917.9|925.6|920.6|922.8|917.8|249
1744120200000|2025-04-08 13:50:00|923|918|925.4|920.4|926.6|921.6|922.6|917.6|207
1744120500000|2025-04-08 13:55:00|925.3|920.3|923.8|918.8|926|921|923.8|918.8|239
1744120800000|2025-04-08 14:00:00|923.7|918.7|925.6|920.6|926.1|921.1|922.5|917.5|250
1744121100000|2025-04-08 14:05:00|925.8|920.8|925.2|920.2|927.2|922.2|924.9|919.9|353
1744121400000|2025-04-08 14:10:00|925.3|920.3|924.6|919.6|925.9|920.9|923.9|918.9|392
1744121700000|2025-04-08 14:15:00|924.7|919.7|923.9|918.9|924.8|919.8|922|917|232
1744122000000|2025-04-08 14:20:00|924|919|923.2|918.2|925.1|920.1|922.8|917.8|194
1744122300000|2025-04-08 14:25:00|923.3|918.3|924.6|919.6|925.2|920.2|923.1|918.1|194
1744122600000|2025-04-08 14:30:00|925.2|920.2|925|920|926.2|921.2|923.9|918.9|239
1744122900000|2025-04-08 14:35:00|924.8|919.8|925.8|920.8|926.7|921.7|924.7|919.7|229
1744123200000|2025-04-08 14:40:00|926|921|924.5|919.5|926|921|924.3|919.3|181
1744123500000|2025-04-08 14:45:00|924.4|919.4|927.1|922.1|928.2|923.2|924.4|919.4|246
1744123800000|2025-04-08 14:50:00|927|922|926.9|921.9|927.9|922.9|926.5|921.5|313
1744124100000|2025-04-08 14:55:00|927|922|926.1|921.1|927.4|922.4|926.1|921.1|173
1744124400000|2025-04-08 15:00:00|925.9|920.9|926.7|921.7|927.3|922.3|925.6|920.6|166
1744124700000|2025-04-08 15:05:00|926.6|921.6|927.3|922.3|927.6|922.6|926.4|921.4|84
1744125000000|2025-04-08 15:10:00|927.4|922.4|925.6|920.6|928.4|923.4|925.4|920.4|168
1744125300000|2025-04-08 15:15:00|925.5|920.5|925.8|920.8|926.3|921.3|924.8|919.8|183
1744125600000|2025-04-08 15:20:00|926.1|921.1|924.6|919.6|926.2|921.2|924.4|919.4|164
1744125900000|2025-04-08 15:25:00|924.7|919.7|925.3|920.3|926.1|921.1|924.5|919.5|105
1744126200000|2025-04-08 15:30:00|925.5|920.5|924.1|919.1|925.5|920.5|923.2|918.2|123
1744126500000|2025-04-08 15:35:00|924|919|925.2|920.2|925.8|920.8|923.9|918.9|89
1744126800000|2025-04-08 15:40:00|925.3|920.3|924.2|919.2|925.8|920.8|924.1|919.1|110
1744127100000|2025-04-08 15:45:00|924.1|919.1|923.7|918.7|925|920|923.6|918.6|85
1744127400000|2025-04-08 15:50:00|923.8|918.8|924.7|919.7|924.8|919.8|923.5|918.5|97
1744127700000|2025-04-08 15:55:00|924.6|919.6|925.2|920.2|925.9|920.9|924.6|919.6|109
1744128000000|2025-04-08 16:00:00|925|920|925.4|920.4|925.7|920.7|924.1|919.1|131
1744128300000|2025-04-08 16:05:00|925.2|920.2|925.2|920.2|925.9|920.9|924.7|919.7|141
1744128600000|2025-04-08 16:10:00|925.1|920.1|926.4|921.4|927.2|922.2|925.1|920.1|117
1744128900000|2025-04-08 16:15:00|926.3|921.3|924.6|919.6|926.5|921.5|923.8|918.8|154
1744129200000|2025-04-08 16:20:00|924.5|919.5|923.9|918.9|924.9|919.9|923.6|918.6|114
1744129500000|2025-04-08 16:25:00|924|919|924.9|919.9|925|920|924|919|111
1744129800000|2025-04-08 16:30:00|924.7|919.7|922.8|917.8|925.1|920.1|922.8|917.8|183
1744130100000|2025-04-08 16:35:00|922.7|917.7|922.9|917.9|924.1|919.1|922.5|917.5|195
1744130400000|2025-04-08 16:40:00|922.8|917.8|922.2|917.2|923|918|921.1|916.1|149
1744130700000|2025-04-08 16:45:00|922.3|917.3|923|918|924.1|919.1|922.2|917.2|223
1744131000000|2025-04-08 16:50:00|922.9|917.9|922.1|917.1|923.4|918.4|921.8|916.8|141
1744131300000|2025-04-08 16:55:00|922.2|917.2|921.6|916.6|922.8|917.8|921.3|916.3|132
1744131600000|2025-04-08 17:00:00|921.8|916.8|921|916|923|918|920.4|915.4|175
1744131900000|2025-04-08 17:05:00|921.2|916.2|920.8|915.8|921.4|916.4|920.1|915.1|97
1744132200000|2025-04-08 17:10:00|920.6|915.6|921.1|916.1|921.5|916.5|919.3|914.3|120
1744132500000|2025-04-08 17:15:00|921|916|923.3|918.3|924.2|919.2|921|916|123
1744132800000|2025-04-08 17:20:00|923.1|918.1|922.7|917.7|923.6|918.6|922.4|917.4|151
1744133100000|2025-04-08 17:25:00|922.8|917.8|920.2|915.2|922.9|917.9|918.9|913.9|117
1744133400000|2025-04-08 17:30:00|920.3|915.3|920.7|915.7|922.3|917.3|920.3|915.3|164
1744133700000|2025-04-08 17:35:00|920.8|915.8|922|917|922.6|917.6|920.5|915.5|212
1744134000000|2025-04-08 17:40:00|921.9|916.9|923.5|918.5|923.8|918.8|921.9|916.9|224
1744134300000|2025-04-08 17:45:00|923.6|918.6|923|918|924|919|922.4|917.4|188
1744134600000|2025-04-08 17:50:00|922.9|917.9|923.1|918.1|924|919|922.4|917.4|226
1744134900000|2025-04-08 17:55:00|923|918|923.7|918.7|923.8|918.8|923|918|155
1744135200000|2025-04-08 18:00:00|923.6|918.6|924.8|919.8|925.7|920.7|923.5|918.5|221
1744135500000|2025-04-08 18:05:00|924.7|919.7|925.2|920.2|925.3|920.3|923.7|918.7|255
1744135800000|2025-04-08 18:10:00|925.1|920.1|925.5|920.5|925.9|920.9|925.1|920.1|179
1744136100000|2025-04-08 18:15:00|925.4|920.4|927|922|927.2|922.2|925.3|920.3|236
1744136400000|2025-04-08 18:20:00|926.9|921.9|927.1|922.1|927.4|922.4|926.5|921.5|142
1744136700000|2025-04-08 18:25:00|927.2|922.2|926.3|921.3|927.2|922.2|925.7|920.7|116
1744137000000|2025-04-08 18:30:00|926.5|921.5|928.3|923.3|931.6|926.6|926.5|921.5|411
1744137300000|2025-04-08 18:35:00|928.2|923.2|927.6|922.6|928.6|923.6|927.5|922.5|214
1744137600000|2025-04-08 18:40:00|927.5|922.5|925.8|920.8|927.7|922.7|925.2|920.2|152
1744137900000|2025-04-08 18:45:00|925.9|920.9|927.7|922.7|928|923|925.9|920.9|207
1744138200000|2025-04-08 18:50:00|927.6|922.6|925.8|920.8|927.9|922.9|925.8|920.8|101
1744138500000|2025-04-08 18:55:00|925.9|920.9|926.1|921.1|926.2|921.2|925.4|920.4|74
1744138800000|2025-04-08 19:00:00|925.9|920.9|925.6|920.6|926.1|921.1|925.2|920.2|70
1744139100000|2025-04-08 19:05:00|925.5|920.5|924.8|919.8|925.7|920.7|924.1|919.1|171
1744139400000|2025-04-08 19:10:00|924.7|919.7|923.7|918.7|924.9|919.9|923.6|918.6|181
1744139700000|2025-04-08 19:15:00|923.8|918.8|923.7|918.7|924.1|919.1|922.9|917.9|201
1744140000000|2025-04-08 19:20:00|923.8|918.8|924.8|919.8|924.8|919.8|923.7|918.7|214
1744140300000|2025-04-08 19:25:00|924.7|919.7|925.1|920.1|925.6|920.6|924.6|919.6|187
1744140600000|2025-04-08 19:30:00|925.2|920.2|924.6|919.6|925.7|920.7|924.2|919.2|184
1744140900000|2025-04-08 19:35:00|924.5|919.5|923.2|918.2|924.6|919.6|922.5|917.5|177
1744141200000|2025-04-08 19:40:00|923.3|918.3|923.7|918.7|924.7|919.7|923|918|219
1744141500000|2025-04-08 19:45:00|923.8|918.8|924|919|924.4|919.4|923.6|918.6|126
1744141800000|2025-04-08 19:50:00|924.4|919.4|926.4|921.4|926.5|921.5|924|919|230
1744142100000|2025-04-08 19:55:00|926.3|921.3|925.7|920.7|926.7|921.7|925.7|920.7|168
1744142400000|2025-04-08 20:00:00|925.6|920.6|925.3|920.3|926.1|921.1|925.1|920.1|160
1744142700000|2025-04-08 20:05:00|925.2|920.2|925.5|920.5|925.8|920.8|925|920|93
1744143000000|2025-04-08 20:10:00|925.6|920.6|924.3|919.3|925.9|920.9|924|919|87
1744143300000|2025-04-08 20:15:00|924.4|919.4|925|920|925.1|920.1|924|919|105
1744143600000|2025-04-08 20:20:00|924.9|919.9|923.3|918.3|925|920|923.3|918.3|65
1744143900000|2025-04-08 20:25:00|923.4|918.4|923.9|918.9|923.9|918.9|923|918|74
1744144200000|2025-04-08 20:30:00|924|919|923.7|918.7|924.2|919.2|923.5|918.5|78
1744144500000|2025-04-08 20:35:00|923.6|918.6|923.6|918.6|923.8|918.8|923.3|918.3|38
1744144800000|2025-04-08 20:40:00|923.5|918.5|923.8|918.8|924.1|919.1|923.4|918.4|41
1744145100000|2025-04-08 20:45:00|923.9|918.9|924.1|919.1|925.3|920.3|923.7|918.7|103
1744145400000|2025-04-08 20:50:00|923.9|918.9|923.8|918.8|924.2|919.2|923.6|918.6|56
1744145700000|2025-04-08 20:55:00|923.7|918.7|925|920|925.1|920.1|923.6|918.6|75
1744149600000|2025-04-08 22:00:00|926.3|918.2|923.1|918.1|926.3|919.7|922.9|917.9|36
1744149900000|2025-04-08 22:05:00|923|918|922.7|917.7|923|918|922.5|917.5|27
1744150200000|2025-04-08 22:10:00|922.6|917.6|923.1|918.1|923.4|918.4|922.6|917.6|18
1744150500000|2025-04-08 22:15:00|923|918|923|918|923.1|918.1|922.6|917.6|27
1744150800000|2025-04-08 22:20:00|923.1|918.1|923.5|918.5|923.5|918.5|923|918|67
1744151100000|2025-04-08 22:25:00|923.4|918.4|923.4|918.4|923.7|918.7|923.3|918.3|45
1744151400000|2025-04-08 22:30:00|923.5|918.5|923.5|918.5|923.6|918.6|923.4|918.4|7
1744151700000|2025-04-08 22:35:00|923.1|918.1|922.2|917.2|923.3|918.3|922.2|917.2|52
1744152000000|2025-04-08 22:40:00|922.3|917.3|921.9|916.9|922.3|917.3|921.5|916.5|38
1744152300000|2025-04-08 22:45:00|922|917|920.9|915.9|922|917|920.7|915.7|48
1744152600000|2025-04-08 22:50:00|921|916|922.1|917.1|922.1|917.1|920.9|915.9|44
1744152900000|2025-04-08 22:55:00|922.2|917.2|922.6|917.6|923.1|918.1|922.2|917.2|34
1744153200000|2025-04-08 23:00:00|922.7|917.7|923.8|918.8|924|919|922.3|917.3|49
1744153500000|2025-04-08 23:05:00|923.7|918.7|923.7|918.7|924.3|919.3|923.2|918.2|44
1744153800000|2025-04-08 23:10:00|923.6|918.6|922.8|917.8|923.6|918.6|922.7|917.7|42
1744154100000|2025-04-08 23:15:00|922.6|917.6|921.2|916.2|922.6|917.6|920.1|915.1|72
1744154400000|2025-04-08 23:20:00|921.3|916.3|919.9|914.9|921.5|916.5|919.5|914.5|52
1744154700000|2025-04-08 23:25:00|920|915|920.2|915.2|920.8|915.8|920|915|45
1744155000000|2025-04-08 23:30:00|919.2|914.2|916.9|911.9|919.2|914.2|916.2|911.2|96
1744155300000|2025-04-08 23:35:00|917.1|912.1|921|912.6|922.1|913.8|917.1|910.2|243
1744155600000|2025-04-08 23:40:00|920.9|912.5|920.9|912.8|921.5|913.1|920.2|911.3|131
1744155900000|2025-04-08 23:45:00|921|913|922.6|911.6|924.3|914.4|921|911.6|223
1744156200000|2025-04-08 23:50:00|922.7|911.7|924.5|913.5|924.6|913.6|922.6|911.6|81
1744156500000|2025-04-08 23:55:00|924.6|913.6|924.7|913.7|925.3|914.3|924|913|110
1744156800000|2025-04-09 00:00:00|924.8|913.8|925.1|914.1|926.4|915.4|924.1|913.1|290
1744157100000|2025-04-09 00:05:00|925|914|924.8|913.8|927|916|924.4|913.4|136
1744157400000|2025-04-09 00:10:00|925|914|924.9|913.9|926.4|915.4|924.8|913.8|150
1744157700000|2025-04-09 00:15:00|925|914|924.8|914|925.2|914.2|923.7|912.7|80
1744158000000|2025-04-09 00:20:00|924.9|914.1|924.8|914.5|925.9|915.1|923.9|912.9|150
1744158300000|2025-04-09 00:25:00|924.9|914.6|923.2|913.2|925.2|914.9|923.1|912.7|143
1744158600000|2025-04-09 00:30:00|923.3|913.3|923.1|913.3|924.3|914.9|923.1|913.2|162
1744158900000|2025-04-09 00:35:00|923.2|913.5|923|914.3|923.4|914.5|922.5|913|117
1744159200000|2025-04-09 00:40:00|923.1|914.4|924.4|915.4|924.4|915.4|922.8|914.1|173
1744159500000|2025-04-09 00:45:00|924.5|915.5|923.2|913.1|925.2|916|923.1|912.9|167
1744159800000|2025-04-09 00:50:00|923.3|913.2|924.8|914.2|924.9|915|923.2|913.2|146
1744160100000|2025-04-09 00:55:00|924.7|914.1|923.7|914.7|924.8|915.1|922.1|911.8|192
1744160400000|2025-04-09 01:00:00|923.8|914.8|924.2|913.5|925.1|915.9|922.6|912.8|464
1744160700000|2025-04-09 01:05:00|924.3|913.7|923.9|913.2|925.1|914.7|923.5|912.9|385
1744161000000|2025-04-09 01:10:00|924|913.3|919.1|914.1|924|914.6|918.8|912.7|158
1744161300000|2025-04-09 01:15:00|919|914|920.8|915.8|922.6|917.6|918.9|913.2|340
1744161600000|2025-04-09 01:20:00|920.7|915.7|921.4|913.1|923.3|917|920.7|913.1|232
1744161900000|2025-04-09 01:25:00|921.3|913|921.2|916.2|921.5|916.5|918.4|912|190
1744162200000|2025-04-09 01:30:00|921.1|916.1|924.3|914.7|924.5|918.5|920.4|914.4|308
1744162500000|2025-04-09 01:35:00|924.2|914.8|926.4|915.4|926.5|915.9|924.2|914.6|315
1744162800000|2025-04-09 01:40:00|926.5|915.5|927.2|916.2|928.1|917.1|926.2|915.2|207
1744163100000|2025-04-09 01:45:00|927.3|916.3|928.4|917.4|928.7|917.7|926.9|915.9|175
1744163400000|2025-04-09 01:50:00|928.5|917.5|928.1|917.1|928.9|917.9|927.7|916.7|174
1744163700000|2025-04-09 01:55:00|927.7|916.7|928.3|917.3|928.5|917.5|926.6|915.6|146
1744164000000|2025-04-09 02:00:00|928.8|917.8|928.4|917.4|930.4|919.4|928.1|917.1|209
1744164300000|2025-04-09 02:05:00|928.3|917.3|928.5|917.5|929|918|927.6|916.6|125
1744164600000|2025-04-09 02:10:00|928.6|917.6|928.8|919.2|929.7|919.5|928.6|917.6|117
1744164900000|2025-04-09 02:15:00|928.7|919.1|929|919.5|929.8|919.8|928.5|918.9|110
1744165200000|2025-04-09 02:20:00|928.9|919.6|928.6|919.2|929|919.6|928.2|918.7|113
1744165500000|2025-04-09 02:25:00|928.5|919.1|928|918.7|928.6|919.3|927.7|918.5|147
1744165800000|2025-04-09 02:30:00|928.1|918.6|927.2|917.6|928.2|918.8|927.2|917.5|171
1744166100000|2025-04-09 02:35:00|927.3|917.5|927|917.4|928.6|919|926.7|917.1|165
1744166400000|2025-04-09 02:40:00|926.9|917.5|926.7|917.9|926.9|918.1|926.4|917.1|89
1744166700000|2025-04-09 02:45:00|926.6|918|927.5|917.8|928.5|919.6|926.6|917.1|198
1744167000000|2025-04-09 02:50:00|927.6|917.7|927.9|918.2|927.9|918.4|927.5|917.7|83
1744167300000|2025-04-09 02:55:00|927.8|918|927.8|918.3|927.9|918.4|926.4|916.9|105
1744167600000|2025-04-09 03:00:00|927.7|918.2|927.9|918.4|928.6|919.1|927.5|917.9|135
1744167900000|2025-04-09 03:05:00|927.8|918.3|928.6|918.9|928.7|918.9|927.7|918.2|129
1744168200000|2025-04-09 03:10:00|928.5|918.8|928.4|919.1|928.8|919.5|928.1|918.7|121
1744168500000|2025-04-09 03:15:00|928.5|919|927.5|918.2|928.6|919.2|927.5|918.2|141
1744168800000|2025-04-09 03:20:00|927.7|918.1|927.8|918.3|929|918.8|927.3|917.5|116
1744169100000|2025-04-09 03:25:00|928|918.4|928.5|919|928.6|919.3|927.9|918.4|124
1744169400000|2025-04-09 03:30:00|928.4|919.1|928.4|919.2|928.9|919.5|928.4|919|128
1744169700000|2025-04-09 03:35:00|928.3|919.1|928|918.4|928.3|919.1|926.7|917.4|137
1744170000000|2025-04-09 03:40:00|928.1|918.3|926.8|917.4|928.1|918.4|926.7|917.2|158
1744170300000|2025-04-09 03:45:00|926.9|917.5|926.7|917|927.9|918.3|926.7|917|126
1744170600000|2025-04-09 03:50:00|926.8|917.1|928.1|918.5|928.3|918.6|926.8|917|114
1744170900000|2025-04-09 03:55:00|928|918.4|927.7|918.1|928.2|918.5|927.1|917.4|167
1744171200000|2025-04-09 04:00:00|927.6|918|926.2|916.6|927.6|918.1|926.1|916.5|247
1744171500000|2025-04-09 04:05:00|926.3|916.7|926|916.4|926.9|917.2|925.9|916.4|137
1744171800000|2025-04-09 04:10:00|925.9|916.5|926.8|916.1|927.8|918.1|925.8|916|168
1744172100000|2025-04-09 04:15:00|926.9|916|926.5|916.8|927.6|916.9|926.4|916|146
1744172400000|2025-04-09 04:20:00|926.6|916.9|926.5|917.1|926.9|917.7|926.1|916.6|153
1744172700000|2025-04-09 04:25:00|926.6|917.2|924.8|916|926.6|917.2|924.5|915.2|110
1744173000000|2025-04-09 04:30:00|925|916.1|925.8|916.2|926|916.9|924.9|916.1|184
1744173300000|2025-04-09 04:35:00|925.7|916.1|926.1|916.4|926.6|917.2|925.2|915.7|203
1744173600000|2025-04-09 04:40:00|926|916.3|926.6|915.7|926.7|916.4|925.5|915.6|193
1744173900000|2025-04-09 04:45:00|926.9|916|928.9|918.2|929|918.2|926.9|916|102
1744174200000|2025-04-09 04:50:00|929|918.1|928.4|918.8|929.2|919.1|928.1|918|167
1744174500000|2025-04-09 04:55:00|928.5|919|928.4|918.8|929.6|919.4|928.1|918.3|160
1744174800000|2025-04-09 05:00:00|928.3|918.9|927|917.3|928.3|918.9|926.8|917.3|245
1744175100000|2025-04-09 05:05:00|926.9|917.4|927.6|918.2|927.7|918.5|926.8|917.3|162
1744175400000|2025-04-09 05:10:00|927.5|918.1|929.6|920|929.8|920.1|927.4|918|271
1744175700000|2025-04-09 05:15:00|929.7|920.1|931.4|920.6|932.1|921.6|929.6|919.5|234
1744176000000|2025-04-09 05:20:00|931.2|920.5|930.6|920|931.6|920.9|930.5|919.9|205
1744176300000|2025-04-09 05:25:00|930.5|920.1|929.9|919.4|930.8|920.1|929.7|919.2|181
1744176600000|2025-04-09 05:30:00|930|919.2|929.3|918.4|930.3|919.3|928.2|917.5|233
1744176900000|2025-04-09 05:35:00|929.4|918.5|929.3|918.7|929.9|919.4|929|918.3|204
1744177200000|2025-04-09 05:40:00|929.4|918.8|930|919.3|930.2|919.4|928.8|918.1|242
1744177500000|2025-04-09 05:45:00|929.9|919.1|930.5|919.9|930.6|920|929.1|918.6|179
1744177800000|2025-04-09 05:50:00|930.6|920|930.5|919.7|930.9|920.4|930|919.5|174
1744178100000|2025-04-09 05:55:00|930.4|919.6|931|920.2|931.2|920.6|930.1|919.4|236
1744178400000|2025-04-09 06:00:00|930.9|920.1|932.7|922.2|932.7|922.2|930.9|920.1|209
1744178700000|2025-04-09 06:05:00|932.6|922|928.7|923.7|933.5|923.7|928.6|921.3|273
1744179000000|2025-04-09 06:10:00|928.8|923.8|930.3|925.3|930.8|925.8|928.2|923.2|166
1744179300000|2025-04-09 06:15:00|930.4|925.4|930.9|925.9|931.6|926.6|930|925|143
1744179600000|2025-04-09 06:20:00|930.7|925.7|930.2|925.2|931.2|926.2|929.2|924.2|183
1744179900000|2025-04-09 06:25:00|930.1|925.1|930.7|925.7|931.5|926.5|929.5|924.5|238
1744180200000|2025-04-09 06:30:00|930.8|925.8|931.5|926.5|931.6|926.6|930.2|925.2|192
1744180500000|2025-04-09 06:35:00|931.4|926.4|930.7|925.7|931.5|926.5|930.1|925.1|205
1744180800000|2025-04-09 06:40:00|930.6|925.6|930.6|925.6|930.8|925.8|929.7|924.7|149
1744181100000|2025-04-09 06:45:00|930.5|925.5|929.6|924.6|930.5|925.5|929.2|924.2|135
1744181400000|2025-04-09 06:50:00|929.7|924.7|929.9|924.9|930.3|925.3|929.2|924.2|138
1744181700000|2025-04-09 06:55:00|930.2|925.2|929.8|924.8|931.2|926.2|927.9|922.9|213
1744182000000|2025-04-09 07:00:00|929.6|924.6|932.3|927.3|933|928|926.3|921.3|496
1744182300000|2025-04-09 07:05:00|932.2|927.2|932.1|927.1|933.2|928.2|930.8|925.8|417
1744182600000|2025-04-09 07:10:00|932.2|927.2|933.2|928.2|933.9|928.9|930.7|925.7|380
1744182900000|2025-04-09 07:15:00|933.3|928.3|934.7|929.7|935.7|930.7|932.1|927.1|300
1744183200000|2025-04-09 07:20:00|934.6|929.6|934.5|929.5|936|931|934.3|929.3|188
1744183500000|2025-04-09 07:25:00|934.6|929.6|934.9|929.9|935.8|930.8|933.8|928.8|195
1744183800000|2025-04-09 07:30:00|935|930|934.9|929.9|935.2|930.2|934|929|159
1744184100000|2025-04-09 07:35:00|935|930|934.8|929.8|935.4|930.4|933.7|928.7|133
1744184400000|2025-04-09 07:40:00|934.9|929.9|933.3|928.3|935|930|932.4|927.4|218
1744184700000|2025-04-09 07:45:00|933.4|928.4|934.3|929.3|934.3|929.3|932.9|927.9|186
1744185000000|2025-04-09 07:50:00|934.4|929.4|931.4|926.4|934.4|929.4|931.3|926.3|176
1744185300000|2025-04-09 07:55:00|931.3|926.3|931.4|926.4|932.2|927.2|930.7|925.7|191
1744185600000|2025-04-09 08:00:00|931.5|926.5|930|925|931.9|926.9|929.3|924.3|283
1744185900000|2025-04-09 08:05:00|930.1|925.1|929|924|930.1|925.1|928.4|923.4|227
1744186200000|2025-04-09 08:10:00|929.1|924.1|928.4|923.4|929.9|924.9|927.9|922.9|225
1744186500000|2025-04-09 08:15:00|928.5|923.5|929.1|924.1|929.9|924.9|928.4|923.4|193
1744186800000|2025-04-09 08:20:00|929|924|927.8|922.8|929.2|924.2|927.6|922.6|132
1744187100000|2025-04-09 08:25:00|927.9|922.9|927.1|922.1|928.4|923.4|926.8|921.8|142
1744187400000|2025-04-09 08:30:00|927.3|922.3|925.9|920.9|927.6|922.6|924.8|919.8|116
1744187700000|2025-04-09 08:35:00|926|921|928.1|917.2|929.6|921.8|925.9|916.9|156
1744188000000|2025-04-09 08:40:00|928.4|917.4|927.1|918|929.5|918.5|927|916.8|206
1744188300000|2025-04-09 08:45:00|927.2|917.9|924.8|919.8|928.4|920.7|924.4|916.8|251
1744188600000|2025-04-09 08:50:00|924.7|919.7|925.2|920.2|925.4|920.4|924.6|919.6|159
1744188900000|2025-04-09 08:55:00|925.3|920.3|923.9|918.9|925.6|920.6|923.7|918.7|137
1744189200000|2025-04-09 09:00:00|924|919|924|919|924.6|919.6|923|918|143
1744189500000|2025-04-09 09:05:00|924.1|919.1|926.8|921.8|926.8|921.8|923.9|918.9|121
1744189800000|2025-04-09 09:10:00|926.7|921.7|927.9|922.9|928.4|923.4|926.7|921.7|140
1744190100000|2025-04-09 09:15:00|927.8|922.8|926.7|921.7|927.8|922.8|926.5|921.5|89
1744190400000|2025-04-09 09:20:00|926.6|921.6|926.4|921.4|927.5|922.5|926.3|921.3|77
1744190700000|2025-04-09 09:25:00|926.3|921.3|926.5|921.5|927.5|922.5|925.6|920.6|89
1744191000000|2025-04-09 09:30:00|926.6|921.6|926.2|921.2|926.9|921.9|925.4|920.4|65
1744191300000|2025-04-09 09:35:00|926.4|921.4|926.9|921.9|927.3|922.3|925.8|920.8|91
1744191600000|2025-04-09 09:40:00|926.8|921.8|925.9|920.9|927|922|925.7|920.7|83
1744191900000|2025-04-09 09:45:00|925.8|920.8|925.7|920.7|926|921|925.1|920.1|72
1744192200000|2025-04-09 09:50:00|925.6|920.6|925.9|920.9|926.2|921.2|925.6|920.6|112
1744192500000|2025-04-09 09:55:00|926|921|924.3|919.3|926.3|921.3|924.3|919.3|103
1744192800000|2025-04-09 10:00:00|924.4|919.4|923.6|918.6|924.4|919.4|923.4|918.4|108
1744193100000|2025-04-09 10:05:00|923.5|918.5|925.2|920.2|925.2|920.2|923.3|918.3|108
1744193400000|2025-04-09 10:10:00|925.3|920.3|927.9|922.9|927.9|922.9|925.3|920.3|101
1744193700000|2025-04-09 10:15:00|927.8|922.8|926.7|921.7|928.5|923.5|926.7|921.7|65
1744194000000|2025-04-09 10:20:00|927|922|927.3|922.3|928.3|923.3|926.9|921.9|61
1744194300000|2025-04-09 10:25:00|927.4|922.4|928.1|923.1|928.6|923.6|927.4|922.4|45
1744194600000|2025-04-09 10:30:00|928.3|923.3|928.4|923.4|928.5|923.5|927.8|922.8|55
1744194900000|2025-04-09 10:35:00|928.5|923.5|929.1|924.1|929.1|924.1|928|923|49
1744195200000|2025-04-09 10:40:00|929|924|929.1|924.1|929.9|924.9|928.7|923.7|98
1744195500000|2025-04-09 10:45:00|929.2|924.2|930.1|925.1|930.4|925.4|929.2|924.2|87
1744195800000|2025-04-09 10:50:00|930.2|925.2|930.5|925.5|930.8|925.8|930|925|94
1744196100000|2025-04-09 10:55:00|930.4|925.4|928.5|923.5|930.9|925.9|928.2|923.2|150
1744196400000|2025-04-09 11:00:00|928.4|923.4|928.2|923.2|928.7|923.7|925.7|920.7|402
1744196700000|2025-04-09 11:05:00|928.1|923.1|926.1|921.1|928.6|923.6|926.1|921.1|179
1744197000000|2025-04-09 11:10:00|926.2|921.2|927.3|922.3|928.3|923.3|926.1|921.1|182
1744197300000|2025-04-09 11:15:00|927.4|922.4|930.4|925.4|930.9|925.9|927|922|206
1744197600000|2025-04-09 11:20:00|930.3|925.3|932.1|927.1|933.1|928.1|930.2|925.2|222
1744197900000|2025-04-09 11:25:00|932|927|931.1|926.1|932.5|927.5|930.8|925.8|233
1744198200000|2025-04-09 11:30:00|931|926|929.1|924.1|931.5|926.5|929|924|210
1744198500000|2025-04-09 11:35:00|929.2|924.2|929.2|924.2|930|925|928.6|923.6|233
1744198800000|2025-04-09 11:40:00|929.1|924.1|929.4|924.4|929.7|924.7|928.5|923.5|178
1744199100000|2025-04-09 11:45:00|929.3|924.3|931|926|932.8|927.8|928.9|923.9|261
1744199400000|2025-04-09 11:50:00|931.1|926.1|928.2|923.2|931.2|926.2|928|923|325
1744199700000|2025-04-09 11:55:00|928.3|923.3|929.8|924.8|930|925|928.3|923.3|273
1744200000000|2025-04-09 12:00:00|929.6|924.6|928.8|923.8|931.6|926.6|928.1|923.1|329
1744200300000|2025-04-09 12:05:00|929|924|927.5|922.5|929|924|926.9|921.9|183
1744200600000|2025-04-09 12:10:00|927.6|922.6|927.6|922.6|927.8|922.8|926.7|921.7|104
1744200900000|2025-04-09 12:15:00|927.7|922.7|926.9|921.9|928.8|923.8|926.7|921.7|128
1744201200000|2025-04-09 12:20:00|927|922|925|920|927.7|922.7|924.3|919.3|174
1744201500000|2025-04-09 12:25:00|925.6|920.6|922.2|917.2|926.6|921.6|922.1|917.1|223
1744201800000|2025-04-09 12:30:00|922.3|917.3|922.3|917.3|923.1|918.1|920.7|915.7|269
1744202100000|2025-04-09 12:35:00|922.4|917.4|921.7|916.7|922.8|917.8|921.2|916.2|221
1744202400000|2025-04-09 12:40:00|921.6|916.6|920.4|915.4|921.7|916.7|919.2|914.2|163
1744202700000|2025-04-09 12:45:00|920.5|915.5|919.8|914.8|921.9|916.9|918.9|913.9|269
1744203000000|2025-04-09 12:50:00|919.9|914.9|922.4|917.4|922.4|917.4|919.7|914.7|154
1744203300000|2025-04-09 12:55:00|922.3|917.3|923.8|918.8|924.2|919.2|922.1|917.1|107
1744203600000|2025-04-09 13:00:00|923.9|918.9|924|919|925.7|920.7|923.3|918.3|300
1744203900000|2025-04-09 13:05:00|923.9|918.9|926.1|921.1|927|922|923.8|918.8|211
1744204200000|2025-04-09 13:10:00|926.2|921.2|927|922|927|922|925.4|920.4|152
1744204500000|2025-04-09 13:15:00|926.9|921.9|928|923|928.6|923.6|926.9|921.9|151
1744204800000|2025-04-09 13:20:00|927.9|922.9|929.2|924.2|929.2|924.2|926.9|921.9|169
1744205100000|2025-04-09 13:25:00|929.1|924.1|928|923|929.8|924.8|927.3|922.3|166
1744205400000|2025-04-09 13:30:00|928.2|923.2|929|924|929.8|924.8|926|921|332
1744205700000|2025-04-09 13:35:00|928.9|923.9|928.8|923.8|929.5|924.5|927.3|922.3|304
1744206000000|2025-04-09 13:40:00|928.7|923.7|925.1|920.1|928.7|923.7|924.1|919.1|308
1744206300000|2025-04-09 13:45:00|925.3|920.3|926.3|921.3|926.4|921.4|924.6|919.6|312
1744206600000|2025-04-09 13:50:00|926.4|921.4|926.4|921.4|926.7|921.7|924.6|919.6|188
1744206900000|2025-04-09 13:55:00|926.6|921.6|927.1|922.1|927.4|922.4|925.3|920.3|124
1744207200000|2025-04-09 14:00:00|927|922|926.8|921.8|928|923|926.3|921.3|241
1744207500000|2025-04-09 14:05:00|926.7|921.7|923.7|918.7|927.1|922.1|922.7|917.7|264
1744207800000|2025-04-09 14:10:00|923.6|918.6|923.1|918.1|924.6|919.6|922.3|917.3|214
1744208100000|2025-04-09 14:15:00|923.2|918.2|926.3|921.3|926.5|921.5|923.2|918.2|140
1744208400000|2025-04-09 14:20:00|926.5|921.5|928.8|923.8|929.2|924.2|925.4|920.4|156
1744208700000|2025-04-09 14:25:00|928.7|923.7|927.7|922.7|928.7|923.7|926.6|921.6|135
1744209000000|2025-04-09 14:30:00|927.8|922.8|927.2|922.2|928.3|923.3|926.5|921.5|175
1744209300000|2025-04-09 14:35:00|927.4|922.4|926.4|921.4|928|923|926.4|921.4|111
1744209600000|2025-04-09 14:40:00|926.5|921.5|926.2|921.2|926.8|921.8|925.7|920.7|95
1744209900000|2025-04-09 14:45:00|926.4|921.4|926|921|927.4|922.4|925.1|920.1|162
1744210200000|2025-04-09 14:50:00|926.1|921.1|924.2|919.2|926.1|921.1|923.6|918.6|130
1744210500000|2025-04-09 14:55:00|924.1|919.1|922.4|917.4|924.5|919.5|922.4|917.4|123
1744210800000|2025-04-09 15:00:00|922.3|917.3|923.7|918.7|923.8|918.8|921|916|114
1744211100000|2025-04-09 15:05:00|923.6|918.6|924.4|919.4|924.8|919.8|922.9|917.9|110
1744211400000|2025-04-09 15:10:00|924.5|919.5|924.4|919.4|925.1|920.1|923.6|918.6|92
1744211700000|2025-04-09 15:15:00|924.5|919.5|925.4|920.4|925.6|920.6|924.2|919.2|107
1744212000000|2025-04-09 15:20:00|925.3|920.3|926.2|921.2|926.6|921.6|925.2|920.2|79
1744212300000|2025-04-09 15:25:00|926|921|925.1|920.1|926.1|921.1|925.1|920.1|68
1744212600000|2025-04-09 15:30:00|925.3|920.3|925.7|920.7|925.7|920.7|924.2|919.2|88
1744212900000|2025-04-09 15:35:00|925.6|920.6|923.4|918.4|926.4|921.4|923.3|918.3|62
1744213200000|2025-04-09 15:40:00|923.6|918.6|922|917|923.7|918.7|921.8|916.8|72
1744213500000|2025-04-09 15:45:00|921.8|916.8|923.7|918.7|924.2|919.2|921.8|916.8|94
1744213800000|2025-04-09 15:50:00|923.6|918.6|923.9|918.9|925.1|920.1|923.6|918.6|58
1744214100000|2025-04-09 15:55:00|923.8|918.8|924.9|919.9|924.9|919.9|923.8|918.8|37
1744214400000|2025-04-09 16:00:00|924.8|919.8|924.4|919.4|925|920|923.9|918.9|49
1744214700000|2025-04-09 16:05:00|924.3|919.3|924.7|919.7|925.1|920.1|924.1|919.1|44
1744215000000|2025-04-09 16:10:00|924.9|919.9|927.6|922.6|928.2|923.2|924.9|919.9|78
1744215300000|2025-04-09 16:15:00|927.7|922.7|927.1|922.1|927.8|922.8|926.7|921.7|71
1744215600000|2025-04-09 16:20:00|927|922|926.6|921.6|927.8|922.8|926.4|921.4|69
1744215900000|2025-04-09 16:25:00|926.5|921.5|926.7|921.7|927.4|922.4|926.3|921.3|47
1744216200000|2025-04-09 16:30:00|926.6|921.6|926.5|921.5|927.1|922.1|926.2|921.2|50
1744216500000|2025-04-09 16:35:00|926.6|921.6|927.1|922.1|927.4|922.4|926.5|921.5|45
1744216800000|2025-04-09 16:40:00|927.2|922.2|927.3|922.3|927.3|922.3|926.4|921.4|37
1744217100000|2025-04-09 16:45:00|927.2|922.2|927.8|922.8|928|923|927.2|922.2|48
1744217400000|2025-04-09 16:50:00|927.7|922.7|927|922|927.8|922.8|925.8|920.8|80
1744217700000|2025-04-09 16:55:00|927.2|922.2|927.6|922.6|928.1|923.1|926.9|921.9|73
1744218000000|2025-04-09 17:00:00|927.7|922.7|927.9|922.9|928.8|923.8|927.1|922.1|110
1744218300000|2025-04-09 17:05:00|927.7|922.7|926.9|921.9|928|923|926.9|921.9|100
1744218600000|2025-04-09 17:10:00|927|922|927.2|922.2|927.4|922.4|926.5|921.5|44
1744218900000|2025-04-09 17:15:00|927.3|922.3|931.3|926.3|931.8|926.8|926.1|921.1|132
1744219200000|2025-04-09 17:20:00|931.2|926.2|932.9|927.9|936.2|931.2|930.8|925.8|456
1744219500000|2025-04-09 17:25:00|932.6|927.6|932.7|927.7|935.6|930.6|932.1|927.1|404
1744219800000|2025-04-09 17:30:00|933|928|934.9|929.9|934.9|929.9|930|925|775
1744220100000|2025-04-09 17:35:00|934.8|929.8|936.6|931.6|937.6|932.6|933.3|928.3|663
1744220400000|2025-04-09 17:40:00|935.9|930.9|935.8|930.8|938.9|933.9|934.9|929.9|558
1744220700000|2025-04-09 17:45:00|936.4|931.4|935.5|930.5|937.9|932.9|935.1|930.1|496
1744221000000|2025-04-09 17:50:00|935.4|930.4|937.9|930.7|938|931|934.1|927.9|665
1744221300000|2025-04-09 17:55:00|937.8|930.6|939.1|928.1|939.2|931.4|935.9|928|457
1744221600000|2025-04-09 18:00:00|939|928|938.9|931|940.1|932.1|936.3|927.4|632
1744221900000|2025-04-09 18:05:00|938.7|931.1|936.3|928.8|939.2|931.5|934.8|927.2|766
1744222200000|2025-04-09 18:10:00|936.1|928.7|936.7|928.7|937.9|929.7|935.6|927.5|733
1744222500000|2025-04-09 18:15:00|936.6|928.4|936.2|928.4|937.6|929.8|935.7|927|642
1744222800000|2025-04-09 18:20:00|936.3|928.3|937.4|929.6|938.7|930.8|935.6|927.5|840
1744223100000|2025-04-09 18:25:00|937.2|929.5|933.4|928.4|937.4|931.1|933.4|928.4|507
1744223400000|2025-04-09 18:30:00|933.6|928.6|936.5|931.5|936.8|931.8|933.6|928.6|242
1744223700000|2025-04-09 18:35:00|936.6|931.6|937.4|932.4|937.6|932.6|935.6|930.6|301
1744224000000|2025-04-09 18:40:00|937.5|932.5|936.6|930.6|938.5|933.5|935.6|930.6|233
1744224300000|2025-04-09 18:45:00|936.8|930.8|937.1|931.1|937.9|932.4|934.6|928.8|452
1744224600000|2025-04-09 18:50:00|936.7|931.7|934.4|929.4|937.6|931.7|934.3|928.9|398
1744224900000|2025-04-09 18:55:00|934.6|929.6|936.4|930.4|938.2|931.6|933.7|928.7|400
1744225200000|2025-04-09 19:00:00|936.2|930.2|937.5|932.5|938.1|932.5|934.8|928.7|364
1744225500000|2025-04-09 19:05:00|937.6|932.6|938.2|931.9|939|933.3|937.3|931.3|414
1744225800000|2025-04-09 19:10:00|937.9|931.8|937|932|938.5|932.8|936.4|931.4|204
1744226100000|2025-04-09 19:15:00|936.7|931.7|937.7|932.7|938.3|933|936.7|931|237
1744226400000|2025-04-09 19:20:00|938|933|938.4|932|939|933.4|937.5|931.9|294
1744226700000|2025-04-09 19:25:00|938.7|931.9|937.8|931.7|939.8|933.4|937.5|931.3|410
1744227000000|2025-04-09 19:30:00|937.7|931.5|937.3|930.5|938.2|932.2|934.5|929|394
1744227300000|2025-04-09 19:35:00|937.2|930.4|937|932|937.4|932.2|935.7|929.9|299
1744227600000|2025-04-09 19:40:00|936.9|931.9|938.3|933.3|939.7|933.7|936.7|931.5|235
1744227900000|2025-04-09 19:45:00|938.2|933.2|939.4|930.3|939.8|933.3|936.9|929.6|403
1744228200000|2025-04-09 19:50:00|939.7|930.1|937.6|927.8|939.7|932.5|936.8|927.7|322
1744228500000|2025-04-09 19:55:00|937.8|927.9|938.9|930.1|939|931.5|935.7|927.4|360
1744228800000|2025-04-09 20:00:00|939|929.8|937.1|932.1|939.2|932.6|936.5|929.8|214
1744229100000|2025-04-09 20:05:00|937.2|932.2|939.2|930.9|939.5|932.7|936.9|930.3|170
1744229400000|2025-04-09 20:10:00|939.4|931.1|939.4|930.4|939.5|932.6|936.7|929.9|152
1744229700000|2025-04-09 20:15:00|939.6|930.5|939.1|931.1|939.9|933|937.2|930.2|156
1744230000000|2025-04-09 20:20:00|939|931|937.8|932.8|939.6|932.8|937.3|930.9|123
1744230300000|2025-04-09 20:25:00|939.4|931.4|937.8|932.8|939.5|933.6|937.4|931.1|88
1744230600000|2025-04-09 20:30:00|937.7|932.7|938.3|933.3|939.6|933.9|937.6|931.5|121
1744230900000|2025-04-09 20:35:00|938.4|933.4|938.4|933.4|938.8|933.8|938.1|933.1|103
1744231200000|2025-04-09 20:40:00|938.3|933.3|938.3|933.3|938.6|933.6|937.5|932.5|115
1744231500000|2025-04-09 20:45:00|938.2|933.2|937.6|932.6|938.4|933.4|937.6|932.6|60
1744231800000|2025-04-09 20:50:00|937.5|932.5|938.2|933.2|939.5|933.3|937.4|931.3|45
1744232100000|2025-04-09 20:55:00|938.1|933.1|938.7|933.7|940.5|933.9|938.1|932.5|24
1744236000000|2025-04-09 22:00:00|941.2|930.3|941.6|930.6|942.9|932.2|940.9|930.3|61
1744236300000|2025-04-09 22:05:00|941.7|930.7|942|932.8|942.3|932.9|939.3|930|117
1744236600000|2025-04-09 22:10:00|942.2|933|943.3|935.4|943.3|935.7|941.6|932.2|88
1744236900000|2025-04-09 22:15:00|943.2|935.3|942.9|935|943.3|935.7|942.4|934.5|58
1744237200000|2025-04-09 22:20:00|943|935.1|942.6|934.9|943.4|935.7|942.1|934.3|80
1744237500000|2025-04-09 22:25:00|942.8|935.2|941.4|936.4|943|936.4|941.1|934.8|27
1744237800000|2025-04-09 22:30:00|941.3|936.3|942.4|934.4|942.6|937|940.5|934.3|36
1744238100000|2025-04-09 22:35:00|940.8|935.8|939.5|934.5|941.7|935.8|939.5|933.7|35
1744238400000|2025-04-09 22:40:00|939.3|934.3|940.1|935.1|940.1|935.1|939.3|934.3|19
1744238700000|2025-04-09 22:45:00|940|935|938.7|933.7|940|935|938.7|933.7|42
1744239000000|2025-04-09 22:50:00|938.5|933.5|937.8|932.8|938.5|933.5|937.7|932.7|19
1744239300000|2025-04-09 22:55:00|937.9|932.9|939.3|934.3|939.3|934.3|937.6|932.6|40
1744239600000|2025-04-09 23:00:00|939.6|934.6|939.7|934.7|941.9|936.9|939.4|934.4|45
1744239900000|2025-04-09 23:05:00|939.5|934.5|941.3|936.3|942|937|939.5|934.5|43
1744240200000|2025-04-09 23:10:00|941.2|936.2|941.8|936.8|942.3|937.3|940.7|935.7|45
1744240500000|2025-04-09 23:15:00|941.9|936.9|940.5|935.5|941.9|936.9|939.8|934.8|25
1744240800000|2025-04-09 23:20:00|940.8|935.8|940.4|935.4|940.9|935.9|940.2|935.2|22
1744241100000|2025-04-09 23:25:00|940.3|935.3|940|935|941.2|936.2|940|935|21
1744241400000|2025-04-09 23:30:00|939.9|934.9|940.2|935.2|940.4|935.4|939.9|934.9|28
1744241700000|2025-04-09 23:35:00|940.1|935.1|939.2|934.2|940.1|935.1|939.2|934.2|24
1744242000000|2025-04-09 23:40:00|939|934|939.2|934.2|940.2|935.2|939|934|42
1744242300000|2025-04-09 23:45:00|939|934|940.8|935.8|941.2|936.2|938.8|933.8|81
1744242600000|2025-04-09 23:50:00|940.7|935.7|941.1|936.1|941.3|936.3|940.5|935.5|37
1744242900000|2025-04-09 23:55:00|941|936|941.4|936.4|941.8|936.8|940.8|935.8|72
1744243200000|2025-04-10 00:00:00|941.5|936.5|939.7|934.7|941.6|936.6|939.5|934.5|146
1744243500000|2025-04-10 00:05:00|939.6|934.6|937.4|932.4|940.4|935.4|937.3|932.3|107
1744243800000|2025-04-10 00:10:00|937.5|932.5|937.9|932.9|938.7|933.7|937.2|932.2|103
1744244100000|2025-04-10 00:15:00|938|933|937.5|932.5|938.7|933.7|936.6|931.6|96
1744244400000|2025-04-10 00:20:00|937.6|932.6|938.8|933.8|939.6|934.6|937.2|932.2|110
1744244700000|2025-04-10 00:25:00|938.7|933.7|938.7|933.7|939.3|934.3|937.9|932.9|91
1744245000000|2025-04-10 00:30:00|938.9|933.9|939|934|939.7|934.7|938.1|933.1|90
1744245300000|2025-04-10 00:35:00|939.1|934.1|939.6|934.6|939.8|934.8|938.7|933.7|97
1744245600000|2025-04-10 00:40:00|939.5|934.5|938.1|933.1|939.8|934.8|937.5|932.5|100
1744245900000|2025-04-10 00:45:00|938.2|933.2|938.3|933.3|938.5|933.5|937.4|932.4|74
1744246200000|2025-04-10 00:50:00|938.1|933.1|939.1|934.1|939.4|934.4|938.1|933.1|70
1744246500000|2025-04-10 00:55:00|939.3|934.3|938.2|933.2|939.3|934.3|937.6|932.6|83
1744246800000|2025-04-10 01:00:00|938.3|933.3|936.9|931.9|939.7|934.7|936.2|931.2|335
1744247100000|2025-04-10 01:05:00|936.7|931.7|935.7|930.7|937|932|934.8|929.8|170
1744247400000|2025-04-10 01:10:00|935.8|930.8|935.6|930.6|937.9|932.9|935.2|930.2|119
1744247700000|2025-04-10 01:15:00|935.7|930.7|935.2|930.2|936.8|931.8|935|930|146
1744248000000|2025-04-10 01:20:00|935.3|930.3|935.4|930.4|936.8|931.8|935.3|930.3|115
1744248300000|2025-04-10 01:25:00|935.5|930.5|935.8|930.8|936.1|931.1|935.5|930.5|46
1744248600000|2025-04-10 01:30:00|935.9|930.9|935.5|930.5|936.4|931.4|935.5|930.5|110
1744248900000|2025-04-10 01:35:00|935.3|930.3|936.3|931.3|936.9|931.9|935.3|930.3|105
1744249200000|2025-04-10 01:40:00|936.2|931.2|936.5|931.5|936.8|931.8|935.8|930.8|70
1744249500000|2025-04-10 01:45:00|936.7|931.7|936.4|931.4|936.8|931.8|935.8|930.8|59
1744249800000|2025-04-10 01:50:00|936.5|931.5|936.5|931.5|936.7|931.7|936|931|60
1744250100000|2025-04-10 01:55:00|936.6|931.6|939.4|934.4|939.6|934.6|936.4|931.4|72
1744250400000|2025-04-10 02:00:00|939.5|934.5|940.4|935.4|940.7|935.7|939.3|934.3|69
1744250700000|2025-04-10 02:05:00|940.3|935.3|941.4|936.4|941.6|936.6|939.7|934.7|116
1744251000000|2025-04-10 02:10:00|941.3|936.3|941.4|936.4|941.5|936.5|940.9|935.9|72
1744251300000|2025-04-10 02:15:00|941.5|936.5|943.2|938.2|943.4|938.4|941.3|936.3|62
1744251600000|2025-04-10 02:20:00|943.3|938.3|943.1|938.1|943.7|938.7|942.7|937.7|74
1744251900000|2025-04-10 02:25:00|942.9|937.9|942.7|937.7|943.2|938.2|941.7|936.7|59
1744252200000|2025-04-10 02:30:00|942.8|937.8|942.3|937.3|942.8|937.8|941.9|936.9|89
1744252500000|2025-04-10 02:35:00|942.2|937.2|942.6|937.6|942.9|937.9|941.9|936.9|74
1744252800000|2025-04-10 02:40:00|942.4|937.4|941.4|936.4|942.6|937.6|941.2|936.2|59
1744253100000|2025-04-10 02:45:00|941.5|936.5|942|937|942.5|937.5|941.2|936.2|74
1744253400000|2025-04-10 02:50:00|942.2|937.2|941.5|936.5|942.4|937.4|941.3|936.3|61
1744253700000|2025-04-10 02:55:00|941.4|936.4|941.4|936.4|942|937|941.2|936.2|43
1744254000000|2025-04-10 03:00:00|941.5|936.5|941.2|936.2|941.9|936.9|941.2|936.2|37
1744254300000|2025-04-10 03:05:00|941.3|936.3|941.9|936.9|942.5|937.5|941.3|936.3|69
1744254600000|2025-04-10 03:10:00|941.8|936.8|942.4|937.4|942.5|937.5|941.8|936.8|69
1744254900000|2025-04-10 03:15:00|942.5|937.5|942.1|937.1|942.6|937.6|941.8|936.8|34
1744255200000|2025-04-10 03:20:00|941.9|936.9|941.7|936.7|942.5|937.5|941.5|936.5|93
1744255500000|2025-04-10 03:25:00|941.5|936.5|941.2|936.2|941.7|936.7|940.9|935.9|50
1744255800000|2025-04-10 03:30:00|941.1|936.1|941.2|936.2|942|937|941.1|936.1|61
1744256100000|2025-04-10 03:35:00|941.3|936.3|941.7|936.7|941.9|936.9|941.1|936.1|38
1744256400000|2025-04-10 03:40:00|941.9|936.9|941.6|936.6|942|937|941.1|936.1|57
1744256700000|2025-04-10 03:45:00|941.8|936.8|942|937|942.1|937.1|941.5|936.5|27
1744257000000|2025-04-10 03:50:00|941.9|936.9|942|937|942.4|937.4|941.6|936.6|44
1744257300000|2025-04-10 03:55:00|941.9|936.9|942.1|937.1|942.2|937.2|941.8|936.8|45
1744257600000|2025-04-10 04:00:00|942.2|937.2|941.2|936.2|942.5|937.5|941.2|936.2|27
1744257900000|2025-04-10 04:05:00|941.4|936.4|940|935|941.4|936.4|939.8|934.8|40
1744258200000|2025-04-10 04:10:00|940.2|935.2|940.1|935.1|940.8|935.8|940|935|47
1744258500000|2025-04-10 04:15:00|940.2|935.2|940.2|935.2|940.5|935.5|940|935|32
1744258800000|2025-04-10 04:20:00|940.3|935.3|940.6|935.6|940.6|935.6|939.9|934.9|19
1744259100000|2025-04-10 04:25:00|940.8|935.8|940.1|935.1|940.8|935.8|940.1|935.1|48
1744259400000|2025-04-10 04:30:00|939.9|934.9|939.9|934.9|940.1|935.1|939.4|934.4|17
1744259700000|2025-04-10 04:35:00|940|935|940.5|935.5|940.7|935.7|939.9|934.9|22
1744260000000|2025-04-10 04:40:00|940.4|935.4|940.8|935.8|940.9|935.9|940.4|935.4|27
1744260300000|2025-04-10 04:45:00|940.9|935.9|942|937|942.2|937.2|940.8|935.8|30
1744260600000|2025-04-10 04:50:00|941.8|936.8|942.3|937.3|942.7|937.7|941.8|936.8|54
1744260900000|2025-04-10 04:55:00|942.6|937.6|942.9|937.9|943.1|938.1|942.1|937.1|45
1744261200000|2025-04-10 05:00:00|942.8|937.8|944|939|944|939|942.6|937.6|50
1744261500000|2025-04-10 05:05:00|943.9|938.9|943.5|938.5|944.1|939.1|943.3|938.3|57
1744261800000|2025-04-10 05:10:00|943.6|938.6|942.4|937.4|943.6|938.6|942.2|937.2|37
1744262100000|2025-04-10 05:15:00|942.2|937.2|942.4|937.4|942.8|937.8|941.9|936.9|38
1744262400000|2025-04-10 05:20:00|942.3|937.3|942.2|937.2|942.8|937.8|941.8|936.8|44
1744262700000|2025-04-10 05:25:00|942.3|937.3|941.7|936.7|942.3|937.3|941.6|936.6|27
1744263000000|2025-04-10 05:30:00|941.6|936.6|941.6|936.6|942.3|937.3|941.5|936.5|44
1744263300000|2025-04-10 05:35:00|941.7|936.7|941.6|936.6|941.9|936.9|940.5|935.5|58
1744263600000|2025-04-10 05:40:00|941.7|936.7|941|936|941.7|936.7|940.8|935.8|60
1744263900000|2025-04-10 05:45:00|941.2|936.2|940.7|935.7|942|937|940.7|935.7|62
1744264200000|2025-04-10 05:50:00|940.6|935.6|943|938|943|938|940.6|935.6|59
1744264500000|2025-04-10 05:55:00|943.1|938.1|943.2|938.2|943.5|938.5|942|937|41
1744264800000|2025-04-10 06:00:00|943.1|938.1|941.2|936.2|943.3|938.3|940.8|935.8|132
1744265100000|2025-04-10 06:05:00|941.3|936.3|942.6|937.6|943.9|938.9|941.2|936.2|87
1744265400000|2025-04-10 06:10:00|942.7|937.7|943.3|938.3|943.3|938.3|942.2|937.2|98
1744265700000|2025-04-10 06:15:00|943.2|938.2|942.5|937.5|945.7|940.7|942.5|937.5|102
1744266000000|2025-04-10 06:20:00|942.6|937.6|943.2|938.2|943.8|938.8|942.1|937.1|139
1744266300000|2025-04-10 06:25:00|942.9|937.9|942.3|937.3|943|938|941.9|936.9|150
1744266600000|2025-04-10 06:30:00|942.5|937.5|942.5|937.5|943.3|938.3|941.8|936.8|178
1744266900000|2025-04-10 06:35:00|942.7|937.7|942.2|937.2|943.2|938.2|941.8|936.8|95
1744267200000|2025-04-10 06:40:00|942.3|937.3|941.7|936.7|942.7|937.7|941.6|936.6|108
1744267500000|2025-04-10 06:45:00|941.8|936.8|942|937|942.2|937.2|941.4|936.4|120
1744267800000|2025-04-10 06:50:00|941.9|936.9|942.2|937.2|943|938|941.8|936.8|141
1744268100000|2025-04-10 06:55:00|942.1|937.1|943.5|938.5|943.7|938.7|941.8|936.8|178
1744268400000|2025-04-10 07:00:00|943.2|938.2|945.8|940.8|945.8|940.8|942.9|937.9|294
1744268700000|2025-04-10 07:05:00|945.3|940.3|946.3|941.3|946.5|941.5|943.7|938.7|235
1744269000000|2025-04-10 07:10:00|946.2|941.2|940.7|935.7|946.3|941.3|940.5|935.5|248
1744269300000|2025-04-10 07:15:00|940.3|935.3|941.2|936.2|941.9|936.9|939.8|934.8|204
1744269600000|2025-04-10 07:20:00|941.1|936.1|940.9|935.9|941.6|936.6|940.3|935.3|146
1744269900000|2025-04-10 07:25:00|941|936|940.2|935.2|941.5|936.5|939.3|934.3|165
1744270200000|2025-04-10 07:30:00|940.1|935.1|938.8|933.8|940.3|935.3|938.5|933.5|196
1744270500000|2025-04-10 07:35:00|938.9|933.9|938.4|933.4|939.2|934.2|937.1|932.1|181
1744270800000|2025-04-10 07:40:00|938.2|933.2|939.9|934.9|940.9|935.9|938.2|933.2|260
1744271100000|2025-04-10 07:45:00|940|935|939.6|934.6|940.9|935.9|938.3|933.3|292
1744271400000|2025-04-10 07:50:00|939.5|934.5|940.9|935.9|941.2|936.2|939.2|934.2|254
1744271700000|2025-04-10 07:55:00|941.1|936.1|939.8|934.8|941.5|936.5|939.3|934.3|216
1744272000000|2025-04-10 08:00:00|940.1|935.1|940.9|935.9|941.1|936.1|939.3|934.3|222
1744272300000|2025-04-10 08:05:00|940.8|935.8|941|936|941.9|936.9|940.3|935.3|174
1744272600000|2025-04-10 08:10:00|940.9|935.9|940.5|935.5|941.1|936.1|940.2|935.2|104
1744272900000|2025-04-10 08:15:00|940.3|935.3|940.8|935.8|941.2|936.2|939.3|934.3|140
1744273200000|2025-04-10 08:20:00|940.7|935.7|940.7|935.7|941.3|936.3|940.1|935.1|122
1744273500000|2025-04-10 08:25:00|940.6|935.6|940.8|935.8|941|936|940.1|935.1|80
1744273800000|2025-04-10 08:30:00|940.9|935.9|939.7|934.7|941|936|937.4|932.4|229
1744274100000|2025-04-10 08:35:00|939.6|934.6|937.5|932.5|940.2|935.2|937.2|932.2|181
1744274400000|2025-04-10 08:40:00|937.6|932.6|938.9|933.9|939.2|934.2|937.5|932.5|121
1744274700000|2025-04-10 08:45:00|939|934|940.2|935.2|940.7|935.7|938.8|933.8|223
1744275000000|2025-04-10 08:50:00|940.1|935.1|939.2|934.2|941.8|936.8|939.2|934.2|182
1744275300000|2025-04-10 08:55:00|939.1|934.1|938.7|933.7|939.6|934.6|938.5|933.5|181
1744275600000|2025-04-10 09:00:00|938.6|933.6|938.9|933.9|939.8|934.8|938.1|933.1|267
1744275900000|2025-04-10 09:05:00|939.1|934.1|938.4|933.4|939.5|934.5|937.8|932.8|221
1744276200000|2025-04-10 09:10:00|938.3|933.3|939.9|934.9|940.1|935.1|938.1|933.1|174
1744276500000|2025-04-10 09:15:00|939.8|934.8|939.2|934.2|940.2|935.2|938.6|933.6|159
1744276800000|2025-04-10 09:20:00|939.4|934.4|939.5|934.5|940.9|935.9|939.2|934.2|159
1744277100000|2025-04-10 09:25:00|939.4|934.4|939|934|939.9|934.9|938.4|933.4|193
1744277400000|2025-04-10 09:30:00|938.9|933.9|937.3|932.3|939|934|937.3|932.3|151
1744277700000|2025-04-10 09:35:00|937.7|932.7|938.2|933.2|939.4|934.4|937.2|932.2|152
1744278000000|2025-04-10 09:40:00|938.1|933.1|937.3|932.3|938.5|933.5|937.3|932.3|120
1744278300000|2025-04-10 09:45:00|937.5|932.5|937|932|938.2|933.2|936.9|931.9|119
1744278600000|2025-04-10 09:50:00|937.1|932.1|938.5|933.5|938.6|933.6|937|932|153
1744278900000|2025-04-10 09:55:00|938.6|933.6|939|934|939.7|934.7|938.6|933.6|198
1744279200000|2025-04-10 10:00:00|939.1|934.1|939.9|934.9|940|935|938.5|933.5|178
1744279500000|2025-04-10 10:05:00|939.8|934.8|940.5|935.5|940.9|935.9|939.8|934.8|186
1744279800000|2025-04-10 10:10:00|940.4|935.4|942.3|937.3|942.7|937.7|940.4|935.4|137
1744280100000|2025-04-10 10:15:00|942.1|937.1|940.7|935.7|942.5|937.5|939.1|934.1|129
1744280400000|2025-04-10 10:20:00|940.6|935.6|939.9|934.9|940.8|935.8|939.2|934.2|110
1744280700000|2025-04-10 10:25:00|940|935|940.6|935.6|940.9|935.9|939.4|934.4|166
1744281000000|2025-04-10 10:30:00|940.7|935.7|940.3|935.3|941.1|936.1|940.2|935.2|205
1744281300000|2025-04-10 10:35:00|940.2|935.2|941.9|936.9|942.5|937.5|938.4|933.4|253
1744281600000|2025-04-10 10:40:00|941.7|936.7|941.9|936.9|943|938|941.5|936.5|164
1744281900000|2025-04-10 10:45:00|942|937|941.5|936.5|942.3|937.3|941.4|936.4|143
1744282200000|2025-04-10 10:50:00|941.4|936.4|941.7|936.7|942.3|937.3|941.1|936.1|166
1744282500000|2025-04-10 10:55:00|941.8|936.8|941.5|936.5|942.2|937.2|941.5|936.5|122
1744282800000|2025-04-10 11:00:00|941.7|936.7|940.7|935.7|942.6|937.6|940.6|935.6|221
1744283100000|2025-04-10 11:05:00|940.8|935.8|940.8|935.8|941.1|936.1|939.9|934.9|176
1744283400000|2025-04-10 11:10:00|940.9|935.9|941.5|936.5|941.9|936.9|940.8|935.8|187
1744283700000|2025-04-10 11:15:00|941.8|936.8|940.6|935.6|942.3|937.3|939.5|934.5|151
1744284000000|2025-04-10 11:20:00|940.5|935.5|940.4|935.4|941.1|936.1|940.1|935.1|110
1744284300000|2025-04-10 11:25:00|940.5|935.5|941.8|936.8|942.2|937.2|940.2|935.2|186
1744284600000|2025-04-10 11:30:00|941.9|936.9|940.6|935.6|942.6|937.6|940.6|935.6|193
1744284900000|2025-04-10 11:35:00|940.5|935.5|940.9|935.9|941.5|936.5|940|935|114
1744285200000|2025-04-10 11:40:00|941.1|936.1|939.8|934.8|941.3|936.3|939.2|934.2|127
1744285500000|2025-04-10 11:45:00|939.7|934.7|938.9|933.9|939.9|934.9|938.7|933.7|53
1744285800000|2025-04-10 11:50:00|939|934|939.3|934.3|940.4|935.4|938.7|933.7|119
1744286100000|2025-04-10 11:55:00|939.2|934.2|939.8|934.8|940.2|935.2|939.1|934.1|117
1744286400000|2025-04-10 12:00:00|940.2|935.2|941|936|941.3|936.3|939.6|934.6|112
1744286700000|2025-04-10 12:05:00|940.9|935.9|943.5|938.5|943.7|938.7|940.9|935.9|116
1744287000000|2025-04-10 12:10:00|943.7|938.7|944.1|939.1|944.9|939.9|942.6|937.6|151
1744287300000|2025-04-10 12:15:00|944|939|943.5|938.5|944.1|939.1|943.3|938.3|130
1744287600000|2025-04-10 12:20:00|943.6|938.6|941.8|936.8|943.6|938.6|941.4|936.4|182
1744287900000|2025-04-10 12:25:00|941.4|936.4|945|934|946|938.1|940.7|933.4|187
1744288200000|2025-04-10 12:30:00|945.1|934.1|940.4|935.4|946.2|939.1|939.6|934|445
1744288500000|2025-04-10 12:35:00|940.3|935.3|939.3|934.3|940.9|935.9|939.1|934.1|457
1744288800000|2025-04-10 12:40:00|939.2|934.2|939.8|934.8|940.9|935.9|939.2|934.2|366
1744289100000|2025-04-10 12:45:00|939.9|934.9|939.3|934.3|940.7|935.7|937.8|932.8|329
1744289400000|2025-04-10 12:50:00|939.2|934.2|937.9|932.9|939.9|934.9|937.6|932.6|217
1744289700000|2025-04-10 12:55:00|937.8|932.8|938.2|933.2|938.6|933.6|937.2|932.2|145
1744290000000|2025-04-10 13:00:00|938|933|937.2|932.2|939.2|934.2|936.8|931.8|299
1744290300000|2025-04-10 13:05:00|937.4|932.4|939.7|934.7|939.9|934.9|937.3|932.3|187
1744290600000|2025-04-10 13:10:00|939.8|934.8|940.9|935.9|941.3|936.3|939.5|934.5|225
1744290900000|2025-04-10 13:15:00|941.1|936.1|944.5|939.5|944.6|939.6|941.1|936.1|246
1744291200000|2025-04-10 13:20:00|944.6|939.6|946.6|941.6|947.2|942.2|944.2|939.2|186
1744291500000|2025-04-10 13:25:00|946.4|941.4|945.1|940.1|947|942|944.8|939.8|171
1744291800000|2025-04-10 13:30:00|945|940|942.5|937.5|945.2|940.2|942.4|937.4|340
1744292100000|2025-04-10 13:35:00|942.6|937.6|942.9|937.9|945.2|940.2|942.4|937.4|501
1744292400000|2025-04-10 13:40:00|942.7|937.7|945.4|935.1|945.7|938.3|941.9|935|581
1744292700000|2025-04-10 13:45:00|945.3|935|945.4|936.6|947|938.1|944.6|935|451
1744293000000|2025-04-10 13:50:00|945.3|936.4|944.2|935.4|945.9|937|944|935.1|267
1744293300000|2025-04-10 13:55:00|944|935.2|943.1|934.2|944.4|935.6|942.4|933.3|497
1744293600000|2025-04-10 14:00:00|943.3|934.4|942.2|933.1|943.9|935|940.9|931.9|506
1744293900000|2025-04-10 14:05:00|942.5|933.3|944.5|933.5|945.1|934.6|942.1|931.8|686
1744294200000|2025-04-10 14:10:00|944.6|933.6|944.8|933.8|945|934|942.9|931.9|482
1744294500000|2025-04-10 14:15:00|944.9|933.9|944.6|933.6|946.7|935.7|944.3|933.3|464
1744294800000|2025-04-10 14:20:00|944.8|933.8|945|934.2|945.4|934.5|944|933.1|192
1744295100000|2025-04-10 14:25:00|944.9|934.1|943.2|933|945.1|934.4|943.1|932.9|185
1744295400000|2025-04-10 14:30:00|943.3|933.1|943.5|932.5|944.8|933.9|942.4|931.4|430
1744295700000|2025-04-10 14:35:00|943.6|932.6|943.9|935.7|945.2|938.6|941.8|932.2|439
1744296000000|2025-04-10 14:40:00|943.8|935.6|941.5|936.5|944|937.5|940.4|934.4|349
1744296300000|2025-04-10 14:45:00|941.6|936.6|942.2|937.2|943.4|937.2|940.7|934.4|343
1744296600000|2025-04-10 14:50:00|942.3|937.3|941.7|936.7|942.6|937.6|940.9|935.9|208
1744296900000|2025-04-10 14:55:00|941.8|936.8|943.3|938.3|943.4|938.4|940.5|935.5|207
1744297200000|2025-04-10 15:00:00|943.4|938.4|943.9|938.9|944.5|939.5|942.6|937.6|205
1744297500000|2025-04-10 15:05:00|943.8|938.8|944.7|939.7|944.9|939.9|943.5|938.5|131
1744297800000|2025-04-10 15:10:00|944.8|939.8|945.2|940.2|945.9|940.9|944.2|939.2|150
1744298100000|2025-04-10 15:15:00|945.4|940.4|944.4|939.4|946.3|941.3|943.7|938.7|201
1744298400000|2025-04-10 15:20:00|944.5|939.5|944.5|939.5|944.7|939.7|943.3|938.3|154
1744298700000|2025-04-10 15:25:00|944.6|939.6|945.1|940.1|945.7|940.7|943.8|938.8|178
1744299000000|2025-04-10 15:30:00|945.2|940.2|945.5|940.5|947.1|942.1|943.4|938.4|203
1744299300000|2025-04-10 15:35:00|945.7|940.7|945.5|940.5|945.9|940.9|944.6|939.6|315
1744299600000|2025-04-10 15:40:00|945.3|940.3|943.6|938.6|945.4|940.4|943.2|938.2|265
1744299900000|2025-04-10 15:45:00|943.5|938.5|944.6|939.6|944.7|939.7|943.3|938.3|188
1744300200000|2025-04-10 15:50:00|944.4|939.4|942.8|937.8|944.5|939.5|942.5|937.5|142
1744300500000|2025-04-10 15:55:00|942.7|937.7|940.8|935.8|942.8|937.8|940|935|206
1744300800000|2025-04-10 16:00:00|940.7|935.7|938.5|933.5|941.5|936.5|937.5|932.5|223
1744301100000|2025-04-10 16:05:00|938.7|933.7|938.2|933.2|938.7|933.7|936|931|161
1744301400000|2025-04-10 16:10:00|938.1|933.1|938.5|933.5|939.7|934.7|936.4|931.4|270
1744301700000|2025-04-10 16:15:00|938.3|933.3|938.5|933.5|938.6|933.6|937.2|932.2|178
1744302000000|2025-04-10 16:20:00|938.4|933.4|938.2|933.2|938.7|933.7|937.6|932.6|186
1744302300000|2025-04-10 16:25:00|938.5|933.5|938.1|933.1|939|934|936.7|931.7|217
1744302600000|2025-04-10 16:30:00|938|933|938.8|933.8|940.7|935.7|937.9|932.9|289
1744302900000|2025-04-10 16:35:00|938.7|933.7|939|934|941.4|936.4|938.3|933.3|181
1744303200000|2025-04-10 16:40:00|938.7|933.7|941.8|936.8|941.8|936.8|938.6|933.6|206
1744303500000|2025-04-10 16:45:00|941.7|936.7|942.2|937.2|942.6|937.6|940.5|935.5|166
1744303800000|2025-04-10 16:50:00|942.3|937.3|943|938|943.6|938.6|941.8|936.8|214
1744304100000|2025-04-10 16:55:00|942.8|937.8|941|936|943|938|940.9|935.9|144
1744304400000|2025-04-10 17:00:00|940.9|935.9|943.3|938.3|943.7|938.7|939.9|934.9|226
1744304700000|2025-04-10 17:05:00|942.9|937.9|941.3|936.3|943.1|938.1|940.6|935.6|204
1744305000000|2025-04-10 17:10:00|941.2|936.2|941|936|941.4|936.4|940.5|935.5|159
1744305300000|2025-04-10 17:15:00|940.9|935.9|939.7|934.7|941.1|936.1|939.5|934.5|173
1744305600000|2025-04-10 17:20:00|939.8|934.8|939.5|934.5|940.1|935.1|939|934|111
1744305900000|2025-04-10 17:25:00|939.4|934.4|939.2|934.2|940.2|935.2|939|934|131
1744306200000|2025-04-10 17:30:00|939.3|934.3|940|935|940.3|935.3|938.8|933.8|76
1744306500000|2025-04-10 17:35:00|939.9|934.9|938.7|933.7|940|935|938.6|933.6|117
1744306800000|2025-04-10 17:40:00|938.9|933.9|940.5|935.5|940.8|935.8|938.8|933.8|140
1744307100000|2025-04-10 17:45:00|940.4|935.4|940.7|935.7|942|937|940.3|935.3|125
1744307400000|2025-04-10 17:50:00|940.8|935.8|941.9|936.9|942|937|940.3|935.3|104
1744307700000|2025-04-10 17:55:00|941.8|936.8|941.7|936.7|942.4|937.4|940.9|935.9|115
1744308000000|2025-04-10 18:00:00|941.6|936.6|942.7|937.7|943.2|938.2|941.4|936.4|122
1744308300000|2025-04-10 18:05:00|942.8|937.8|940.7|935.7|943.2|938.2|940.4|935.4|110
1744308600000|2025-04-10 18:10:00|940.8|935.8|940.4|935.4|941.4|936.4|940.2|935.2|97
1744308900000|2025-04-10 18:15:00|940.3|935.3|941.1|936.1|941.6|936.6|940.2|935.2|92
1744309200000|2025-04-10 18:20:00|941.2|936.2|941.8|936.8|942.1|937.1|941|936|117
1744309500000|2025-04-10 18:25:00|941.7|936.7|942|937|942.6|937.6|941.3|936.3|112
1744309800000|2025-04-10 18:30:00|942.1|937.1|942.3|937.3|942.9|937.9|941.8|936.8|90
1744310100000|2025-04-10 18:35:00|942.2|937.2|942.4|937.4|942.9|937.9|941.8|936.8|122
1744310400000|2025-04-10 18:40:00|942.3|937.3|943.2|938.2|943.5|938.5|942.3|937.3|100
1744310700000|2025-04-10 18:45:00|943.3|938.3|941.8|936.8|943.3|938.3|941.4|936.4|128
1744311000000|2025-04-10 18:50:00|942|937|941.1|936.1|942.6|937.6|940.9|935.9|150
1744311300000|2025-04-10 18:55:00|941|936|940.3|935.3|941.6|936.6|940.2|935.2|111
1744311600000|2025-04-10 19:00:00|940.2|935.2|941.2|936.2|941.4|936.4|939.8|934.8|143
1744311900000|2025-04-10 19:05:00|941.3|936.3|938.8|933.8|941.3|936.3|938.7|933.7|112
1744312200000|2025-04-10 19:10:00|938.9|933.9|938.5|933.5|938.9|933.9|938.2|933.2|105
1744312500000|2025-04-10 19:15:00|938.6|933.6|938.7|933.7|938.9|933.9|937.5|932.5|86
1744312800000|2025-04-10 19:20:00|938.6|933.6|937.5|932.5|939.4|934.4|937.4|932.4|118
1744313100000|2025-04-10 19:25:00|937.4|932.4|937.7|932.7|938.7|933.7|937.3|932.3|114
1744313400000|2025-04-10 19:30:00|937.8|932.8|938.3|933.3|939.2|934.2|937.5|932.5|125
1744313700000|2025-04-10 19:35:00|938.2|933.2|937.6|932.6|938.5|933.5|937.3|932.3|93
1744314000000|2025-04-10 19:40:00|937.5|932.5|936.8|931.8|938.1|933.1|936.5|931.5|120
1744314300000|2025-04-10 19:45:00|936.9|931.9|937.6|932.6|938.1|933.1|936.9|931.9|145
1744314600000|2025-04-10 19:50:00|937.5|932.5|939.3|934.3|939.3|934.3|937.5|932.5|118
1744314900000|2025-04-10 19:55:00|939.1|934.1|938.4|933.4|940.1|935.1|938.4|933.4|77
1744315200000|2025-04-10 20:00:00|938.3|933.3|937|932|938.9|933.9|936.7|931.7|64
1744315500000|2025-04-10 20:05:00|936.9|931.9|938.1|933.1|938.6|933.6|936.8|931.8|72
1744315800000|2025-04-10 20:10:00|937.9|932.9|937.7|932.7|938.1|933.1|937.3|932.3|36
1744316100000|2025-04-10 20:15:00|937.6|932.6|937.3|932.3|937.8|932.8|936.9|931.9|59
1744316400000|2025-04-10 20:20:00|937.2|932.2|938|933|938.2|933.2|937.2|932.2|35
1744316700000|2025-04-10 20:25:00|938.2|933.2|937.7|932.7|938.2|933.2|937.4|932.4|21
1744317000000|2025-04-10 20:30:00|937.8|932.8|937.1|932.1|938.3|933.3|937.1|932.1|51
1744317300000|2025-04-10 20:35:00|937.2|932.2|937.3|932.3|937.4|932.4|936.9|931.9|24
1744317600000|2025-04-10 20:40:00|937.2|932.2|938.2|933.2|938.3|933.3|936.7|931.7|20
1744317900000|2025-04-10 20:45:00|938|933|938.1|933.1|938.7|933.7|937.6|932.6|27
1744318200000|2025-04-10 20:50:00|938.2|933.2|939.2|934.2|939.2|934.2|937.5|932.5|45
1744318500000|2025-04-10 20:55:00|939.1|934.1|938.3|933.3|939.3|934.3|938.3|933.3|29
1744322400000|2025-04-10 22:00:00|936.5|931.5|937.8|932.8|937.8|932.8|936.2|931.2|27
1744322700000|2025-04-10 22:05:00|937.7|932.7|938.7|933.7|938.9|933.9|937.6|932.6|15
1744323000000|2025-04-10 22:10:00|939|934|939.1|934.1|939.6|934.6|938.8|933.8|17
1744323300000|2025-04-10 22:15:00|939|934|938.5|933.5|939.2|934.2|938.2|933.2|42
1744323600000|2025-04-10 22:20:00|938.3|933.3|938.7|933.7|938.9|933.9|938.1|933.1|45
1744323900000|2025-04-10 22:25:00|938.8|933.8|938.4|933.4|939.1|934.1|938.4|933.4|45
1744324200000|2025-04-10 22:30:00|938.1|933.1|938.3|933.3|939.1|934.1|938.1|933.1|71
1744324500000|2025-04-10 22:35:00|938.4|933.4|938.3|933.3|938.5|933.5|937.8|932.8|41
1744324800000|2025-04-10 22:40:00|938.2|933.2|940.2|935.2|940.3|935.3|938.1|933.1|44
1744325100000|2025-04-10 22:45:00|940.3|935.3|940.7|935.7|940.8|935.8|940.2|935.2|58
1744325400000|2025-04-10 22:50:00|940.6|935.6|940.6|935.6|940.8|935.8|940.4|935.4|37
1744325700000|2025-04-10 22:55:00|940.4|935.4|939.9|934.9|940.5|935.5|939.2|934.2|41
1744326000000|2025-04-10 23:00:00|940.1|935.1|939.1|934.1|940.2|935.2|938.9|933.9|71
1744326300000|2025-04-10 23:05:00|939|934|938.5|933.5|939.2|934.2|938.4|933.4|37
1744326600000|2025-04-10 23:10:00|938.4|933.4|937.7|932.7|938.7|933.7|937.5|932.5|39
1744326900000|2025-04-10 23:15:00|937.6|932.6|937.1|932.1|937.6|932.6|937|932|24
1744327200000|2025-04-10 23:20:00|937.2|932.2|937.2|932.2|937.9|932.9|937.1|932.1|35
1744327500000|2025-04-10 23:25:00|937.1|932.1|938|933|938|933|937.1|932.1|22
1744327800000|2025-04-10 23:30:00|938.1|933.1|937.7|932.7|938.1|933.1|937.4|932.4|26
1744328100000|2025-04-10 23:35:00|937.6|932.6|937.2|932.2|938.2|933.2|937.1|932.1|43
1744328400000|2025-04-10 23:40:00|937.3|932.3|937.7|932.7|937.8|932.8|937.3|932.3|48
1744328700000|2025-04-10 23:45:00|938.1|933.1|938.1|933.1|938.3|933.3|937.5|932.5|55
1744329000000|2025-04-10 23:50:00|938.2|933.2|939|934|939.1|934.1|937.7|932.7|82
1744329300000|2025-04-10 23:55:00|938.8|933.8|938.3|933.3|939.3|934.3|938.2|933.2|73
1744329600000|2025-04-11 00:00:00|938.1|933.1|936.8|931.8|938.1|933.1|935.5|930.5|137
1744329900000|2025-04-11 00:05:00|936.7|931.7|937|932|937.7|932.7|936.3|931.3|110
1744330200000|2025-04-11 00:10:00|936.9|931.9|938.1|933.1|938.4|933.4|935.3|930.3|88
1744330500000|2025-04-11 00:15:00|938|933|938.1|933.1|938.6|933.6|936.9|931.9|148
1744330800000|2025-04-11 00:20:00|938.2|933.2|938.7|933.7|939.4|934.4|937.9|932.9|168
1744331100000|2025-04-11 00:25:00|938.6|933.6|937.6|932.6|938.8|933.8|937.4|932.4|97
1744331400000|2025-04-11 00:30:00|937.5|932.5|941.6|936.6|942.4|937.4|937.5|932.5|211
1744331700000|2025-04-11 00:35:00|941.7|936.7|946.2|941.2|947.8|942.8|941.6|936.6|245
1744332000000|2025-04-11 00:40:00|946.3|941.3|949.9|938.9|950|943.8|945.3|938.4|200
1744332300000|2025-04-11 00:45:00|949.7|938.7|948.4|937.4|949.9|938.9|946.9|935.9|199
1744332600000|2025-04-11 00:50:00|947.6|936.6|948.6|937.6|950.2|939.2|946.5|935.5|141
1744332900000|2025-04-11 00:55:00|948.5|937.5|945.1|940.1|949.5|940.8|945.1|936.9|133
1744333200000|2025-04-11 01:00:00|945|940|945.2|940.2|946.2|941.2|944.5|939.5|180
1744333500000|2025-04-11 01:05:00|945.1|940.1|943.7|938.7|945.4|940.4|943.4|938.4|138
1744333800000|2025-04-11 01:10:00|943.6|938.6|943.6|938.6|944.5|939.5|943.2|938.2|98
1744334100000|2025-04-11 01:15:00|943.7|938.7|942.7|937.7|943.7|938.7|941.5|936.5|124
1744334400000|2025-04-11 01:20:00|942.8|937.8|943.2|938.2|943.5|938.5|942.3|937.3|83
1744334700000|2025-04-11 01:25:00|943.4|938.4|943.8|938.8|944.1|939.1|943|938|118
1744335000000|2025-04-11 01:30:00|943.6|938.6|943.3|938.3|944.3|939.3|942.2|937.2|144
1744335300000|2025-04-11 01:35:00|943.2|938.2|942.2|937.2|943.9|938.9|941.9|936.9|161
1744335600000|2025-04-11 01:40:00|942.3|937.3|943|938|943.7|938.7|941.9|936.9|152
1744335900000|2025-04-11 01:45:00|942.9|937.9|943.5|938.5|943.9|938.9|942.6|937.6|206
1744336200000|2025-04-11 01:50:00|943.3|938.3|943|938|943.9|938.9|942.7|937.7|120
1744336500000|2025-04-11 01:55:00|942.9|937.9|941.3|936.3|942.9|937.9|940.8|935.8|128
1744336800000|2025-04-11 02:00:00|941.2|936.2|941.2|936.2|941.9|936.9|941|936|119
1744337100000|2025-04-11 02:05:00|941|936|940.9|935.9|941.2|936.2|940.7|935.7|42
1744337400000|2025-04-11 02:10:00|941|936|941.3|936.3|941.6|936.6|940.6|935.6|51
1744337700000|2025-04-11 02:15:00|941.4|936.4|942.1|937.1|942.7|937.7|940.9|935.9|99
1744338000000|2025-04-11 02:20:00|942.3|937.3|942.3|937.3|942.5|937.5|941.4|936.4|69
1744338300000|2025-04-11 02:25:00|942.4|937.4|942.6|937.6|943.1|938.1|942.1|937.1|99
1744338600000|2025-04-11 02:30:00|942.5|937.5|943.8|938.8|944.9|939.9|942.4|937.4|138
1744338900000|2025-04-11 02:35:00|944|939|943.8|938.8|944.7|939.7|943.5|938.5|74
1744339200000|2025-04-11 02:40:00|943.9|938.9|943.7|938.7|944.5|939.5|943.7|938.7|19
1744339500000|2025-04-11 02:45:00|943.9|938.9|944.3|939.3|944.5|939.5|943.3|938.3|63
1744339800000|2025-04-11 02:50:00|944.2|939.2|943.3|938.3|944.9|939.9|943.1|938.1|82
1744340100000|2025-04-11 02:55:00|943.2|938.2|943.6|938.6|943.8|938.8|943.1|938.1|64
1744340400000|2025-04-11 03:00:00|943.7|938.7|943.6|938.6|944.1|939.1|943.3|938.3|73
1744340700000|2025-04-11 03:05:00|943.7|938.7|944.3|939.3|945.4|940.4|943.7|938.7|80
1744341000000|2025-04-11 03:10:00|944.6|939.6|945.5|940.5|945.7|940.7|944.6|939.6|82
1744341300000|2025-04-11 03:15:00|945.6|940.6|945|940|945.8|940.8|945|940|72
1744341600000|2025-04-11 03:20:00|945.1|940.1|945.6|940.6|945.8|940.8|944.7|939.7|41
1744341900000|2025-04-11 03:25:00|945.7|940.7|945.8|940.8|946.4|941.4|945.3|940.3|73
1744342200000|2025-04-11 03:30:00|945.6|940.6|946.8|941.8|947.5|942.5|945.3|940.3|49
1744342500000|2025-04-11 03:35:00|946.9|941.9|947|942|947.2|942.2|946.6|941.6|54
1744342800000|2025-04-11 03:40:00|946.9|941.9|945.4|940.4|947.1|942.1|945.1|940.1|86
1744343100000|2025-04-11 03:45:00|945.3|940.3|945.4|940.4|945.5|940.5|944.5|939.5|39
1744343400000|2025-04-11 03:50:00|945.2|940.2|946|941|946.2|941.2|945|940|53
1744343700000|2025-04-11 03:55:00|946.1|941.1|945.8|940.8|946.2|941.2|945.2|940.2|36
1744344000000|2025-04-11 04:00:00|945.6|940.6|945.7|940.7|945.9|940.9|945.6|940.6|30
1744344300000|2025-04-11 04:05:00|945.8|940.8|945.7|940.7|946.2|941.2|945.6|940.6|36
1744344600000|2025-04-11 04:10:00|945.6|940.6|946|941|946.2|941.2|945.4|940.4|30
1744344900000|2025-04-11 04:15:00|945.9|940.9|945.7|940.7|945.9|940.9|945.1|940.1|52
1744345200000|2025-04-11 04:20:00|945.6|940.6|945.4|940.4|945.9|940.9|945.3|940.3|37
1744345500000|2025-04-11 04:25:00|945.5|940.5|945.5|940.5|945.6|940.6|945|940|26
1744345800000|2025-04-11 04:30:00|945.4|940.4|946|941|946.4|941.4|945.4|940.4|34
1744346100000|2025-04-11 04:35:00|945.9|940.9|945.8|940.8|946|941|945.4|940.4|48
1744346400000|2025-04-11 04:40:00|945.7|940.7|945.7|940.7|946.4|941.4|945.6|940.6|39
1744346700000|2025-04-11 04:45:00|945.8|940.8|946.1|941.1|946.2|941.2|945.3|940.3|49
1744347000000|2025-04-11 04:50:00|946|941|945.2|940.2|946.1|941.1|945|940|34
1744347300000|2025-04-11 04:55:00|945.4|940.4|945.8|940.8|946|941|945.4|940.4|53
1744347600000|2025-04-11 05:00:00|945.9|940.9|946.1|941.1|946.2|941.2|945.2|940.2|67
1744347900000|2025-04-11 05:05:00|946|941|946.1|941.1|946.4|941.4|945.3|940.3|57
1744348200000|2025-04-11 05:10:00|946.2|941.2|946.3|941.3|946.4|941.4|945|940|74
1744348500000|2025-04-11 05:15:00|946.4|941.4|946.3|941.3|946.5|941.5|945.6|940.6|95
1744348800000|2025-04-11 05:20:00|946.4|941.4|947.1|942.1|947.1|942.1|946|941|53
1744349100000|2025-04-11 05:25:00|947|942|947.8|942.8|948|943|946.9|941.9|52
1744349400000|2025-04-11 05:30:00|947.7|942.7|946.8|941.8|948|943|946.8|941.8|86
1744349700000|2025-04-11 05:35:00|946.7|941.7|947|942|947.6|942.6|946.7|941.7|70
1744350000000|2025-04-11 05:40:00|947.1|942.1|945|940|947.1|942.1|945|940|114
1744350300000|2025-04-11 05:45:00|945.2|940.2|944.5|939.5|945.5|940.5|944.4|939.4|89
1744350600000|2025-04-11 05:50:00|944.6|939.6|944.5|939.5|945.7|940.7|944.2|939.2|105
1744350900000|2025-04-11 05:55:00|944.6|939.6|945.3|940.3|945.4|940.4|944|939|94
1744351200000|2025-04-11 06:00:00|945.2|940.2|945.3|940.3|946.8|941.8|945.1|940.1|243
1744351500000|2025-04-11 06:05:00|945.4|940.4|944|939|945.8|940.8|943.7|938.7|248
1744351800000|2025-04-11 06:10:00|945|940|945|940|945.6|940.6|944.4|939.4|180
1744352100000|2025-04-11 06:15:00|944.9|939.9|943.8|938.8|945|940|943.3|938.3|141
1744352400000|2025-04-11 06:20:00|944|939|943.7|938.7|944.2|939.2|943.1|938.1|81
1744352700000|2025-04-11 06:25:00|943.8|938.8|944.6|939.6|945.4|940.4|943.7|938.7|163
1744353000000|2025-04-11 06:30:00|944.7|939.7|944.2|939.2|945.1|940.1|943.8|938.8|128
1744353300000|2025-04-11 06:35:00|944.3|939.3|943.6|938.6|944.4|939.4|943.2|938.2|102
1744353600000|2025-04-11 06:40:00|943.5|938.5|944.1|939.1|944.5|939.5|943.3|938.3|94
1744353900000|2025-04-11 06:45:00|944|939|944.8|939.8|945.8|940.8|943.7|938.7|146
1744354200000|2025-04-11 06:50:00|944.7|939.7|944.2|939.2|944.8|939.8|943.6|938.6|143
1744354500000|2025-04-11 06:55:00|944.3|939.3|942.3|937.3|944.3|939.3|942.1|937.1|119
1744354800000|2025-04-11 07:00:00|942.2|937.2|946|941|946.8|941.8|942.2|937.2|287
1744355100000|2025-04-11 07:05:00|945.8|940.8|945.7|940.7|947.1|942.1|945.1|940.1|267
1744355400000|2025-04-11 07:10:00|945.5|940.5|948.3|943.3|948.4|943.4|945.5|940.5|192
1744355700000|2025-04-11 07:15:00|948.2|943.2|947.2|942.2|949|944|946.8|941.8|120
1744356000000|2025-04-11 07:20:00|947.1|942.1|949.3|944.3|949.4|944.4|946.8|941.8|137
1744356300000|2025-04-11 07:25:00|949.4|944.4|949.2|944.2|949.7|944.7|948.8|943.8|89
1744356600000|2025-04-11 07:30:00|949.3|944.3|953.7|948.7|954|949|949.3|944.3|156
1744356900000|2025-04-11 07:35:00|953.5|948.5|952.3|947.3|953.8|948.8|951.6|946.6|163
1744357200000|2025-04-11 07:40:00|952.1|947.1|951.1|946.1|952.5|947.5|950.1|945.1|100
1744357500000|2025-04-11 07:45:00|951|946|951.8|946.8|952|947|949.7|944.7|183
1744357800000|2025-04-11 07:50:00|951.7|946.7|952.1|947.1|952.5|947.5|950.3|945.3|93
1744358100000|2025-04-11 07:55:00|952.2|947.2|951.2|946.2|952.3|947.3|950.9|945.9|173
1744358400000|2025-04-11 08:00:00|951.3|946.3|951|946|952.1|947.1|949.4|944.4|632
1744358700000|2025-04-11 08:05:00|951.1|946.1|950.4|945.4|951.8|946.8|950|945|377
1744359000000|2025-04-11 08:10:00|950.2|945.2|950.3|945.3|951.6|946.6|949.8|944.8|327
1744359300000|2025-04-11 08:15:00|950.4|945.4|949.3|944.3|950.4|945.4|948|943|278
1744359600000|2025-04-11 08:20:00|949.2|944.2|949.6|944.6|950.7|945.7|948.2|943.2|379
1744359900000|2025-04-11 08:25:00|949.4|944.4|950.8|945.8|951|946|949|944|288
1744360200000|2025-04-11 08:30:00|950.6|945.6|947.3|942.3|950.6|945.6|947.3|942.3|236
1744360500000|2025-04-11 08:35:00|947.2|942.2|949.3|944.3|949.5|944.5|946.4|941.4|205
1744360800000|2025-04-11 08:40:00|949.1|944.1|948.4|943.4|949.2|944.2|947.8|942.8|167
1744361100000|2025-04-11 08:45:00|948.3|943.3|949.4|944.4|949.5|944.5|947.4|942.4|226
1744361400000|2025-04-11 08:50:00|949.2|944.2|945.9|940.9|950|945|945.9|940.9|294
1744361700000|2025-04-11 08:55:00|945.8|940.8|945.5|940.5|946.2|941.2|944.5|939.5|221
1744362000000|2025-04-11 09:00:00|945.4|940.4|944.6|939.6|946.3|941.3|944|939|238
1744362300000|2025-04-11 09:05:00|944.5|939.5|944.9|939.9|945.5|940.5|944.4|939.4|203
1744362600000|2025-04-11 09:10:00|944.8|939.8|944.2|939.2|944.9|939.9|943.8|938.8|186
1744362900000|2025-04-11 09:15:00|944.1|939.1|943.2|938.2|944.3|939.3|942.8|937.8|131
1744363200000|2025-04-11 09:20:00|943.3|938.3|945.6|940.6|945.7|940.7|943.2|938.2|163
1744363500000|2025-04-11 09:25:00|945.5|940.5|945.9|940.9|946.5|941.5|944.6|939.6|199
1744363800000|2025-04-11 09:30:00|945.7|940.7|947.2|942.2|947.2|942.2|944.7|939.7|230
1744364100000|2025-04-11 09:35:00|947.1|942.1|948.3|943.3|948.4|943.4|947|942|210
1744364400000|2025-04-11 09:40:00|948.1|943.1|948.7|943.7|949|944|947.7|942.7|187
1744364700000|2025-04-11 09:45:00|948.6|943.6|948.5|943.5|949.5|944.5|948.1|943.1|144
1744365000000|2025-04-11 09:50:00|948.6|943.6|949.2|944.2|949.7|944.7|948.3|943.3|250
1744365300000|2025-04-11 09:55:00|949.1|944.1|950.2|945.2|950.4|945.4|948.8|943.8|167
1744365600000|2025-04-11 10:00:00|950|945|948.8|943.8|950.1|945.1|948.8|943.8|156
1744365900000|2025-04-11 10:05:00|948.9|943.9|950.6|945.6|951.1|946.1|948.8|943.8|125
1744366200000|2025-04-11 10:10:00|950.7|945.7|951.1|946.1|951.5|946.5|950.7|945.7|125
1744366500000|2025-04-11 10:15:00|950.9|945.9|948.4|943.4|951|946|947.8|942.8|153
1744366800000|2025-04-11 10:20:00|948.3|943.3|947.4|942.4|948.5|943.5|947.3|942.3|125
1744367100000|2025-04-11 10:25:00|947.3|942.3|947.3|942.3|947.7|942.7|947|942|122
1744367400000|2025-04-11 10:30:00|947.4|942.4|947.8|942.8|948.6|943.6|947.2|942.2|54
1744367700000|2025-04-11 10:35:00|947.7|942.7|946.7|941.7|947.8|942.8|946.6|941.6|54
1744368000000|2025-04-11 10:40:00|946.6|941.6|945.1|940.1|946.9|941.9|944.8|939.8|105
1744368300000|2025-04-11 10:45:00|945.2|940.2|943.9|938.9|945.6|940.6|943.7|938.7|126
1744368600000|2025-04-11 10:50:00|943.8|938.8|944.5|939.5|944.6|939.6|943|938|164
1744368900000|2025-04-11 10:55:00|944.6|939.6|944.3|939.3|945.2|940.2|943|938|124
1744369200000|2025-04-11 11:00:00|944.4|939.4|945.5|940.5|946.2|941.2|944.4|939.4|242
1744369500000|2025-04-11 11:05:00|945.4|940.4|946.6|941.6|947.2|942.2|945.2|940.2|169
1744369800000|2025-04-11 11:10:00|946.5|941.5|946.9|941.9|947.3|942.3|945.8|940.8|184
1744370100000|2025-04-11 11:15:00|946.8|941.8|946.9|941.9|947.1|942.1|945.8|940.8|127
1744370400000|2025-04-11 11:20:00|947|942|946.8|941.8|947.4|942.4|946.3|941.3|115
1744370700000|2025-04-11 11:25:00|946.7|941.7|946.3|941.3|947.1|942.1|945.9|940.9|147
1744371000000|2025-04-11 11:30:00|946.4|941.4|946.6|941.6|947.3|942.3|946.1|941.1|129
1744371300000|2025-04-11 11:35:00|949.4|940.6|947.2|942.2|949.4|943|946.4|940.6|155
1744371600000|2025-04-11 11:40:00|947.1|942.1|947.4|942.4|948.7|943.7|947.1|942.1|156
1744371900000|2025-04-11 11:45:00|947.3|942.3|947.1|942.1|947.8|942.8|947|942|146
1744372200000|2025-04-11 11:50:00|947.2|942.2|948.1|943.1|948.2|943.2|946.8|941.8|92
1744372500000|2025-04-11 11:55:00|948|943|948.9|943.9|949.3|944.3|947.8|942.8|160
1744372800000|2025-04-11 12:00:00|948.8|943.8|946.8|941.8|949|944|946.4|941.4|240
1744373100000|2025-04-11 12:05:00|946.9|941.9|945.3|940.3|947.2|942.2|944.3|939.3|176
1744373400000|2025-04-11 12:10:00|945.2|940.2|946.7|941.7|947|942|944.2|939.2|160
1744373700000|2025-04-11 12:15:00|946.6|941.6|946.6|941.6|946.8|941.8|945.6|940.6|135
1744374000000|2025-04-11 12:20:00|946.1|941.1|943.6|938.6|946.1|941.1|942.8|937.8|210
1744374300000|2025-04-11 12:25:00|943.7|938.7|948.8|937.8|948.8|940.8|943.3|937|146
1744374600000|2025-04-11 12:30:00|947.9|936.9|947.3|942.3|948.9|942.6|944.7|936.3|229
1744374900000|2025-04-11 12:35:00|947.2|942.2|946.4|941.4|947.7|942.7|946|941|154
1744375200000|2025-04-11 12:40:00|946.3|941.3|946.2|941.2|949|944|945.9|940.9|141
1744375500000|2025-04-11 12:45:00|946.3|941.3|946.2|941.2|946.8|941.8|944.3|939.3|153
1744375800000|2025-04-11 12:50:00|946.3|941.3|946.8|941.8|947.6|942.6|945.9|940.9|113
1744376100000|2025-04-11 12:55:00|946.7|941.7|946.5|941.5|947.4|942.4|946.5|941.5|70
1744376400000|2025-04-11 13:00:00|946.8|941.8|946.2|941.2|947.1|942.1|945.3|940.3|159
1744376700000|2025-04-11 13:05:00|946.3|941.3|946.1|941.1|946.7|941.7|944.9|939.9|145
1744377000000|2025-04-11 13:10:00|946|941|946.5|941.5|947.1|942.1|945.2|940.2|123
1744377300000|2025-04-11 13:15:00|946.6|941.6|946.3|941.3|948.5|943.5|945.7|940.7|163
1744377600000|2025-04-11 13:20:00|946.4|941.4|947.3|942.3|948.1|943.1|946.3|941.3|100
1744377900000|2025-04-11 13:25:00|947|942|947.2|942.2|948.3|943.3|946.7|941.7|156
1744378200000|2025-04-11 13:30:00|947.1|942.1|950.3|942.1|950.8|943.3|946.3|940.8|337
1744378500000|2025-04-11 13:35:00|950.5|942|946.3|941.3|951.2|943.3|945.7|939.2|491
1744378800000|2025-04-11 13:40:00|946.2|941.2|946.8|941.8|947|942|945.3|940.3|290
1744379100000|2025-04-11 13:45:00|946.6|941.6|943.7|938.7|948.7|942.5|942.1|937.1|379
1744379400000|2025-04-11 13:50:00|943.8|938.8|945.1|940.1|945.1|940.1|942.6|937.6|238
1744379700000|2025-04-11 13:55:00|945.6|940.6|946.1|939.4|946.5|941.5|945.1|939.4|159
1744380000000|2025-04-11 14:00:00|946.2|939.5|945.4|940.4|946.4|941.4|943.5|938.5|336
1744380300000|2025-04-11 14:05:00|945.5|940.5|945.3|940.3|946.7|941.7|944.8|939.6|209
1744380600000|2025-04-11 14:10:00|945.4|940.4|945|940|946.5|941.5|944.1|939.1|236
1744380900000|2025-04-11 14:15:00|945.2|940.2|944|939|945.2|940.2|943.2|938.2|152
1744381200000|2025-04-11 14:20:00|943.9|938.9|944.1|939.1|944.8|939.8|943.1|938.1|159
1744381500000|2025-04-11 14:25:00|944.2|939.2|942.9|937.9|944.3|939.3|942.1|937.1|182
1744381800000|2025-04-11 14:30:00|942.6|937.6|944|939|945.1|940.1|942.4|937.4|177
1744382100000|2025-04-11 14:35:00|944.2|939.2|945.1|940.1|945.5|940.5|943.9|938.9|156
1744382400000|2025-04-11 14:40:00|944.9|939.9|947.8|942.8|948.1|943.1|944.9|939.9|177
1744382700000|2025-04-11 14:45:00|947.7|942.7|947.6|942.6|948.3|943.3|946.8|941.8|167
1744383000000|2025-04-11 14:50:00|947.5|942.5|947.5|942.5|947.8|942.8|946.5|941.5|178
1744383300000|2025-04-11 14:55:00|947.6|942.6|946.6|941.6|948.3|943.3|946.6|941.6|119
1744383600000|2025-04-11 15:00:00|946.5|941.5|947.3|942.3|948.3|943.3|946.3|941.3|198
1744383900000|2025-04-11 15:05:00|947.4|942.4|946.3|941.3|947.5|942.5|944.9|939.9|145
1744384200000|2025-04-11 15:10:00|946|941|945.9|940.9|946.7|941.7|945.4|940.4|157
1744384500000|2025-04-11 15:15:00|945.7|940.7|945.6|940.6|946.4|941.4|944.7|939.7|156
1744384800000|2025-04-11 15:20:00|945.4|940.4|947.2|942.2|947.5|942.5|944.9|939.9|142
1744385100000|2025-04-11 15:25:00|947.1|942.1|947.8|942.8|948|943|946.8|941.8|106
1744385400000|2025-04-11 15:30:00|948|943|947.7|942.7|948.2|943.2|947.4|942.4|110
1744385700000|2025-04-11 15:35:00|947.6|942.6|947.7|942.7|947.9|942.9|946.7|941.7|135
1744386000000|2025-04-11 15:40:00|947.8|942.8|948.6|943.6|949|944|947.4|942.4|93
1744386300000|2025-04-11 15:45:00|948.7|943.7|949.3|944.3|949.6|944.6|948.6|943.6|73
1744386600000|2025-04-11 15:50:00|949.2|944.2|949.9|944.9|950|945|948.7|943.7|101
1744386900000|2025-04-11 15:55:00|950.2|945.2|950.9|945.9|951.7|946.7|950.1|945.1|123
1744387200000|2025-04-11 16:00:00|951|946|950.8|945.8|951.4|946.4|949.8|944.8|106
1744387500000|2025-04-11 16:05:00|950.9|945.9|950.7|945.7|951.5|946.5|950.3|945.3|94
1744387800000|2025-04-11 16:10:00|950.9|945.9|949.9|944.9|951.9|946.9|949.9|944.9|96
1744388100000|2025-04-11 16:15:00|950|945|949.8|944.8|950.8|945.8|949.2|944.2|61
1744388400000|2025-04-11 16:20:00|950|945|948.1|943.1|950.4|945.4|948.1|943.1|78
1744388700000|2025-04-11 16:25:00|948|943|946.6|941.6|948.1|943.1|946.3|941.3|87
1744389000000|2025-04-11 16:30:00|946.7|941.7|948.3|943.3|948.5|943.5|946.7|941.7|106
1744389300000|2025-04-11 16:35:00|948.2|943.2|948|943|948.9|943.9|948|943|79
1744389600000|2025-04-11 16:40:00|947.8|942.8|947.1|942.1|947.8|942.8|946.3|941.3|115
1744389900000|2025-04-11 16:45:00|947|942|946.6|941.6|947.2|942.2|946.4|941.4|104
1744390200000|2025-04-11 16:50:00|946.7|941.7|944.7|939.7|946.7|941.7|944|939|139
1744390500000|2025-04-11 16:55:00|944.8|939.8|944.7|939.7|945.9|940.9|944|939|120
1744390800000|2025-04-11 17:00:00|944.9|939.9|945.1|940.1|945.5|940.5|944|939|110
1744391100000|2025-04-11 17:05:00|944.8|939.8|943.3|938.3|944.8|939.8|943.1|938.1|123
1744391400000|2025-04-11 17:10:00|943.2|938.2|943.1|938.1|943.9|938.9|942.6|937.6|93
1744391700000|2025-04-11 17:15:00|943.2|938.2|942.5|937.5|943.5|938.5|942.2|937.2|83
1744392000000|2025-04-11 17:20:00|942.6|937.6|942.4|937.4|943.4|938.4|942.4|937.4|80
1744392300000|2025-04-11 17:25:00|942.5|937.5|941.8|936.8|942.5|937.5|941.4|936.4|76
1744392600000|2025-04-11 17:30:00|941.9|936.9|943.1|938.1|943.1|938.1|941.5|936.5|95
1744392900000|2025-04-11 17:35:00|943.4|938.4|945.3|940.3|945.4|940.4|943.3|938.3|136
1744393200000|2025-04-11 17:40:00|945.2|940.2|945.4|940.4|945.9|940.9|944.6|939.6|143
1744393500000|2025-04-11 17:45:00|945.5|940.5|944.1|939.1|945.5|940.5|944.1|939.1|161
1744393800000|2025-04-11 17:50:00|944|939|943.9|938.9|944.6|939.6|943.4|938.4|119
1744394100000|2025-04-11 17:55:00|943.7|938.7|942.4|937.4|943.9|938.9|941.8|936.8|126
1744394400000|2025-04-11 18:00:00|942.5|937.5|943.9|938.9|943.9|938.9|942.4|937.4|122
1744394700000|2025-04-11 18:05:00|943.8|938.8|943.3|938.3|943.9|938.9|942.8|937.8|90
1744395000000|2025-04-11 18:10:00|943.2|938.2|943.5|938.5|943.8|938.8|943.1|938.1|87
1744395300000|2025-04-11 18:15:00|943.4|938.4|942.7|937.7|943.7|938.7|942.2|937.2|72
1744395600000|2025-04-11 18:20:00|942.8|937.8|943.2|938.2|943.4|938.4|942.7|937.7|113
1744395900000|2025-04-11 18:25:00|943.3|938.3|943.4|938.4|943.5|938.5|942.8|937.8|84
1744396200000|2025-04-11 18:30:00|943.5|938.5|943.2|938.2|943.6|938.6|943.1|938.1|78
1744396500000|2025-04-11 18:35:00|943.1|938.1|943.5|938.5|944|939|943.1|938.1|77
1744396800000|2025-04-11 18:40:00|943.6|938.6|943|938|943.7|938.7|942.9|937.9|97
1744397100000|2025-04-11 18:45:00|943.1|938.1|943.4|938.4|943.5|938.5|943|938|44
1744397400000|2025-04-11 18:50:00|943.5|938.5|943.2|938.2|943.5|938.5|942.4|937.4|87
1744397700000|2025-04-11 18:55:00|943.1|938.1|942.9|937.9|943.6|938.6|942.8|937.8|75
1744398000000|2025-04-11 19:00:00|942.8|937.8|944.2|939.2|944.4|939.4|942.7|937.7|97
1744398300000|2025-04-11 19:05:00|944.4|939.4|944.6|939.6|944.6|939.6|943.7|938.7|103
1744398600000|2025-04-11 19:10:00|944.5|939.5|944.7|939.7|944.8|939.8|944.2|939.2|103
1744398900000|2025-04-11 19:15:00|944.8|939.8|944.9|939.9|945|940|944.2|939.2|43
1744399200000|2025-04-11 19:20:00|944.8|939.8|945.1|940.1|945.2|940.2|944.7|939.7|24
1744399500000|2025-04-11 19:25:00|945.2|940.2|946|941|946|941|945.1|940.1|64
1744399800000|2025-04-11 19:30:00|945.9|940.9|947.5|942.5|947.7|942.7|945.4|940.4|55
1744400100000|2025-04-11 19:35:00|947.4|942.4|947.6|942.6|948.1|943.1|947.3|942.3|71
1744400400000|2025-04-11 19:40:00|947.7|942.7|948.7|943.7|948.7|943.7|947.4|942.4|45
1744400700000|2025-04-11 19:45:00|948.5|943.5|948.7|943.7|948.8|943.8|948.2|943.2|48
1744401000000|2025-04-11 19:50:00|948.6|943.6|948.8|943.8|948.8|943.8|948.3|943.3|29
1744401300000|2025-04-11 19:55:00|948.7|943.7|948.5|943.5|948.8|943.8|948.4|943.4|15
1744401600000|2025-04-11 20:00:00|948.3|943.3|948.8|943.8|948.8|943.8|948.3|943.3|33
1744401900000|2025-04-11 20:05:00|949|944|949.6|944.6|949.7|944.7|948.9|943.9|26
1744402200000|2025-04-11 20:10:00|949.8|944.8|949.2|944.2|950.2|945.2|948.8|943.8|58
1744402500000|2025-04-11 20:15:00|949.3|944.3|948.9|943.9|949.4|944.4|948.9|943.9|19
1744402800000|2025-04-11 20:20:00|948.8|943.8|948.9|943.9|948.9|943.9|948.6|943.6|24
1744403100000|2025-04-11 20:25:00|949|944|948.9|943.9|949|944|948.8|943.8|6
1744403400000|2025-04-11 20:30:00|949|944|951.3|940.3|951.9|944|948.9|940.2|23
1744403700000|2025-04-11 20:35:00|951.4|940.4|951.5|940.5|951.5|940.5|951|940|23
1744404000000|2025-04-11 20:40:00|951.1|940.1|951|940|951.3|940.3|950.9|939.9|16
1744404300000|2025-04-11 20:45:00|950.9|939.9|950.9|939.9|951|940|950.9|939.9|3
1744581600000|2025-04-13 22:00:00|955.2|947|954.7|946.5|957.6|949.5|954.5|946.4|152
1744581900000|2025-04-13 22:05:00|954.6|946.4|953.3|945.2|955.6|947.4|953.2|945.1|66
1744582200000|2025-04-13 22:10:00|953.1|944.9|953.8|945.6|955.1|947|953.1|944.9|57
1744582500000|2025-04-13 22:15:00|953.9|945.7|953|944.8|954.1|945.9|952.4|944.3|58
1744582800000|2025-04-13 22:20:00|953.1|944.9|953.6|945.5|955.2|946.1|953.1|943.9|46
1744583100000|2025-04-13 22:25:00|953.5|945.4|953.5|945.3|953.8|945.6|953.4|945.2|28
1744583400000|2025-04-13 22:30:00|953.2|945|953.7|945.6|954.1|946|953|944.8|34
1744583700000|2025-04-13 22:35:00|953.6|945.5|953.6|945.4|953.7|945.5|953.2|945|31
1744584000000|2025-04-13 22:40:00|953.7|945.6|954.1|945.9|954.2|946|953.7|945.6|21
1744584300000|2025-04-13 22:45:00|954|945.8|954.4|946.3|954.5|946.4|954|945.8|14
1744584600000|2025-04-13 22:50:00|954.5|946.4|951.8|946.8|954.7|947.2|951.8|945.6|14
1744584900000|2025-04-13 22:55:00|951.7|946.7|951.2|946.2|951.7|946.7|951|946|14
1744585200000|2025-04-13 23:00:00|950.9|945.9|950.8|945.8|951.7|946.7|950.8|945.8|36
1744585500000|2025-04-13 23:05:00|951|946|951.3|946.3|951.3|946.3|950.9|945.9|16
1744585800000|2025-04-13 23:10:00|951.2|946.2|951.3|946.3|951.6|946.6|951.1|946.1|34
1744586100000|2025-04-13 23:15:00|951.4|946.4|951.4|946.4|951.9|946.9|951.2|946.2|31
1744586400000|2025-04-13 23:20:00|951.5|946.5|952.6|947.6|952.6|947.6|951.5|946.5|17
1744586700000|2025-04-13 23:25:00|952.2|947.2|952.8|947.8|953|948|952.2|947.2|18
1744587000000|2025-04-13 23:30:00|952.9|947.9|952.2|947.2|952.9|947.9|952.1|947.1|24
1744587300000|2025-04-13 23:35:00|951.9|946.9|952|947|952.2|947.2|951.4|946.4|21
1744587600000|2025-04-13 23:40:00|951.9|946.9|952.3|947.3|952.3|947.3|951.8|946.8|25
1744587900000|2025-04-13 23:45:00|952.4|947.4|952.9|947.9|953.5|948.5|951.5|946.5|42
1744588200000|2025-04-13 23:50:00|953|948|952.5|947.5|953.1|948.1|952.5|947.5|22
1744588500000|2025-04-13 23:55:00|952.4|947.4|952.5|947.5|952.7|947.7|952.3|947.3|19
1744588800000|2025-04-14 00:00:00|952.6|947.6|951.9|946.9|952.6|947.6|951.6|946.6|46
1744589100000|2025-04-14 00:05:00|952|947|953.6|948.6|953.8|948.8|951.8|946.8|47
1744589400000|2025-04-14 00:10:00|953.4|948.4|953.1|948.1|954.4|949.4|953.1|948.1|43
1744589700000|2025-04-14 00:15:00|953|948|953.7|948.7|954|949|953|948|41
1744590000000|2025-04-14 00:20:00|953.8|948.8|953.8|948.8|954.4|949.4|953.6|948.6|25
1744590300000|2025-04-14 00:25:00|953.7|948.7|952.2|947.2|953.7|948.7|952.2|947.2|30
1744590600000|2025-04-14 00:30:00|952.1|947.1|953|948|953.4|948.4|952|947|27
1744590900000|2025-04-14 00:35:00|952.9|947.9|953.3|948.3|953.4|948.4|952.9|947.9|19
1744591200000|2025-04-14 00:40:00|953.2|948.2|952.2|947.2|953.2|948.2|952.2|947.2|34
1744591500000|2025-04-14 00:45:00|952.3|947.3|952.3|947.3|952.4|947.4|951.7|946.7|28
1744591800000|2025-04-14 00:50:00|952.6|947.6|952.2|947.2|952.6|947.6|952|947|17
1744592100000|2025-04-14 00:55:00|952.1|947.1|952.1|947.1|952.5|947.5|952.1|947.1|32
1744592400000|2025-04-14 01:00:00|952.2|947.2|951.7|946.7|952.9|947.9|951.2|946.2|73
1744592700000|2025-04-14 01:05:00|951.8|946.8|953.4|948.4|953.5|948.5|951.8|946.8|48
1744593000000|2025-04-14 01:10:00|953.3|948.3|953.3|948.3|953.6|948.6|953.2|948.2|22
1744593300000|2025-04-14 01:15:00|953.4|948.4|952.5|947.5|953.4|948.4|952.5|947.5|35
1744593600000|2025-04-14 01:20:00|952.7|947.7|954|949|954.2|949.2|952.7|947.7|43
1744593900000|2025-04-14 01:25:00|953.9|948.9|953.9|948.9|954.5|949.5|953.9|948.9|40
1744594200000|2025-04-14 01:30:00|953.8|948.8|954.3|949.3|954.4|949.4|953.6|948.6|27
1744594500000|2025-04-14 01:35:00|954.4|949.4|954.1|949.1|954.4|949.4|954.1|949.1|31
1744594800000|2025-04-14 01:40:00|954|949|954.2|949.2|954.5|949.5|953.9|948.9|31
1744595100000|2025-04-14 01:45:00|954.1|949.1|954.2|949.2|954.2|949.2|953.5|948.5|30
1744595400000|2025-04-14 01:50:00|954.3|949.3|954.4|949.4|954.5|949.5|953.4|948.4|26
1744595700000|2025-04-14 01:55:00|954.3|949.3|954.1|949.1|954.6|949.6|954.1|949.1|29
1744596000000|2025-04-14 02:00:00|954|949|954.4|949.4|954.6|949.6|953.9|948.9|50
1744596300000|2025-04-14 02:05:00|954.5|949.5|954.5|949.5|954.5|949.5|954.3|949.3|22
1744596600000|2025-04-14 02:10:00|954.4|949.4|955.2|950.2|955.6|950.6|954.4|949.4|33
1744596900000|2025-04-14 02:15:00|955|950|952.8|947.8|955|950|952.8|947.8|28
1744597200000|2025-04-14 02:20:00|952.6|947.6|953.2|948.2|953.3|948.3|952.5|947.5|32
1744597500000|2025-04-14 02:25:00|953.1|948.1|953.5|948.5|953.6|948.6|952.8|947.8|37
1744597800000|2025-04-14 02:30:00|953.4|948.4|952.9|947.9|953.4|948.4|952.7|947.7|20
1744598100000|2025-04-14 02:35:00|952.8|947.8|951.7|946.7|952.8|947.8|951.6|946.6|19
1744598400000|2025-04-14 02:40:00|951.8|946.8|952.1|947.1|952.3|947.3|951.4|946.4|21
1744598700000|2025-04-14 02:45:00|952.2|947.2|952.5|947.5|952.8|947.8|951.9|946.9|18
1744599000000|2025-04-14 02:50:00|952.6|947.6|953|948|953.2|948.2|952.6|947.6|16
1744599300000|2025-04-14 02:55:00|952.8|947.8|952|947|952.9|947.9|951.9|946.9|17
1744599600000|2025-04-14 03:00:00|951.9|946.9|951.6|946.6|951.9|946.9|951.5|946.5|10
1744599900000|2025-04-14 03:05:00|951.7|946.7|951.8|946.8|952.2|947.2|951.4|946.4|27
1744600200000|2025-04-14 03:10:00|951.9|946.9|951.9|946.9|951.9|946.9|951.9|946.9|1
1744600500000|2025-04-14 03:15:00|952|947|951.9|946.9|952|947|951.9|946.9|2
1744600800000|2025-04-14 03:20:00|952.1|947.1|952.3|947.3|952.3|947.3|952|947|8
1744601100000|2025-04-14 03:25:00|952.4|947.4|952.4|947.4|952.4|947.4|952.1|947.1|18
1744601400000|2025-04-14 03:30:00|952.3|947.3|952.7|947.7|952.8|947.8|952.3|947.3|12
1744601700000|2025-04-14 03:35:00|952.6|947.6|952.6|947.6|952.7|947.7|952.6|947.6|3
1744602000000|2025-04-14 03:40:00|952.4|947.4|952.4|947.4|952.4|947.4|952.2|947.2|13
1744602300000|2025-04-14 03:45:00|952.2|947.2|952.2|947.2|952.2|947.2|952.2|947.2|1
1744602600000|2025-04-14 03:50:00|951.9|946.9|951.6|946.6|951.9|946.9|951.4|946.4|15
1744602900000|2025-04-14 03:55:00|951.7|946.7|951.4|946.4|951.7|946.7|951.4|946.4|14
1744603200000|2025-04-14 04:00:00|951.5|946.5|951.8|946.8|951.8|946.8|951.4|946.4|12
1744603500000|2025-04-14 04:05:00|952|947|951.7|946.7|952|947|951.7|946.7|10
1744603800000|2025-04-14 04:10:00|951.6|946.6|951.9|946.9|952|947|951.5|946.5|10
1744604100000|2025-04-14 04:15:00|952|947|952.2|947.2|952.3|947.3|952|947|7
1744604400000|2025-04-14 04:20:00|952.3|947.3|952.8|947.8|952.8|947.8|952.2|947.2|14
1744604700000|2025-04-14 04:25:00|952.6|947.6|952.8|947.8|952.8|947.8|952.3|947.3|10
1744605000000|2025-04-14 04:30:00|952.7|947.7|952.3|947.3|952.8|947.8|952.2|947.2|13
1744605300000|2025-04-14 04:35:00|952.2|947.2|952.3|947.3|952.3|947.3|952.2|947.2|4
1744605600000|2025-04-14 04:40:00|952.2|947.2|952|947|952.2|947.2|951.9|946.9|4
1744605900000|2025-04-14 04:45:00|951.9|946.9|951.9|946.9|952.1|947.1|951.9|946.9|7
1744606200000|2025-04-14 04:50:00|952.1|947.1|952.1|947.1|952.1|947.1|951.9|946.9|8
1744606500000|2025-04-14 04:55:00|952.2|947.2|952.7|947.7|952.7|947.7|952.2|947.2|8
1744606800000|2025-04-14 05:00:00|952.8|947.8|952.7|947.7|953.1|948.1|952.7|947.7|24
1744607100000|2025-04-14 05:05:00|952.6|947.6|952.4|947.4|952.7|947.7|952.2|947.2|18
1744607400000|2025-04-14 05:10:00|952.3|947.3|952|947|952.3|947.3|952|947|16
1744607700000|2025-04-14 05:15:00|951.8|946.8|951|946|951.8|946.8|950.9|945.9|10
1744608000000|2025-04-14 05:20:00|950.9|945.9|950.5|945.5|951.1|946.1|950.2|945.2|21
1744608300000|2025-04-14 05:25:00|950.4|945.4|950.6|945.6|950.7|945.7|950.3|945.3|26
1744608600000|2025-04-14 05:30:00|950.7|945.7|950.9|945.9|951.3|946.3|950.5|945.5|38
1744608900000|2025-04-14 05:35:00|950.8|945.8|951.1|946.1|951.5|946.5|950.8|945.8|35
1744609200000|2025-04-14 05:40:00|951.2|946.2|951.6|946.6|951.9|946.9|951.1|946.1|31
1744609500000|2025-04-14 05:45:00|951.7|946.7|952.5|947.5|952.5|947.5|951.6|946.6|30
1744609800000|2025-04-14 05:50:00|952.4|947.4|953.1|948.1|953.1|948.1|952.4|947.4|22
1744610100000|2025-04-14 05:55:00|953.2|948.2|953.5|948.5|954|949|953.2|948.2|35
1744610400000|2025-04-14 06:00:00|953.4|948.4|953|948|954.2|949.2|952.9|947.9|92
1744610700000|2025-04-14 06:05:00|952.9|947.9|953.7|948.7|953.9|948.9|952.9|947.9|79
1744611000000|2025-04-14 06:10:00|953.8|948.8|953.9|948.9|954.1|949.1|953.7|948.7|56
1744611300000|2025-04-14 06:15:00|954|949|953.9|948.9|954.1|949.1|953.6|948.6|60
1744611600000|2025-04-14 06:20:00|954|949|953.7|948.7|954.7|949.7|953.7|948.7|40
1744611900000|2025-04-14 06:25:00|953.6|948.6|954|949|954.6|949.6|953.6|948.6|59
1744612200000|2025-04-14 06:30:00|953.9|948.9|953.6|948.6|954|949|953.2|948.2|81
1744612500000|2025-04-14 06:35:00|953.7|948.7|953.4|948.4|954.2|949.2|953.3|948.3|76
1744612800000|2025-04-14 06:40:00|953.5|948.5|953.8|948.8|954|949|953.4|948.4|80
1744613100000|2025-04-14 06:45:00|953.9|948.9|953|948|954|949|953|948|42
1744613400000|2025-04-14 06:50:00|952.9|947.9|954.3|949.3|954.5|949.5|952.9|947.9|75
1744613700000|2025-04-14 06:55:00|954.2|949.2|953.8|948.8|954.6|949.6|953.7|948.7|53
1744614000000|2025-04-14 07:00:00|954.1|949.1|956.2|951.2|957.2|952.2|953.9|948.9|162
1744614300000|2025-04-14 07:05:00|956|951|955.3|950.3|956.5|951.5|955.2|950.2|73
1744614600000|2025-04-14 07:10:00|955.2|950.2|955.7|950.7|955.9|950.9|955.2|950.2|56
1744614900000|2025-04-14 07:15:00|955.6|950.6|956|951|956.1|951.1|955.3|950.3|45
1744615200000|2025-04-14 07:20:00|956.1|951.1|957.2|952.2|957.2|952.2|956.1|951.1|39
1744615500000|2025-04-14 07:25:00|957.3|952.3|956.7|951.7|957.4|952.4|956.7|951.7|40
1744615800000|2025-04-14 07:30:00|956.8|951.8|957.1|952.1|958.4|953.4|956.8|951.8|36
1744616100000|2025-04-14 07:35:00|957.3|952.3|958.5|953.5|959|954|956.9|951.9|69
1744616400000|2025-04-14 07:40:00|958.6|953.6|958.6|953.6|959.1|954.1|958.4|953.4|39
1744616700000|2025-04-14 07:45:00|958.5|953.5|956.6|951.6|958.6|953.6|956.4|951.4|78
1744617000000|2025-04-14 07:50:00|956.7|951.7|957.1|952.1|958.1|953.1|956.6|951.6|90
1744617300000|2025-04-14 07:55:00|957.2|952.2|956.4|951.4|957.2|952.2|956.4|951.4|88
1744617600000|2025-04-14 08:00:00|956.5|951.5|956.1|951.1|957.6|952.6|955.4|950.4|150
1744617900000|2025-04-14 08:05:00|956|951|957.3|952.3|957.3|952.3|956|951|115
1744618200000|2025-04-14 08:10:00|957.2|952.2|956.9|951.9|958.6|953.6|955.9|950.9|75
1744618500000|2025-04-14 08:15:00|956.7|951.7|955.8|950.8|957|952|955.6|950.6|72
1744618800000|2025-04-14 08:20:00|956.3|951.3|956.6|951.6|956.9|951.9|956.1|951.1|62
1744619100000|2025-04-14 08:25:00|956.5|951.5|957.5|952.5|958|953|956.4|951.4|70
1744619400000|2025-04-14 08:30:00|957.6|952.6|957.8|952.8|958|953|957.5|952.5|40
1744619700000|2025-04-14 08:35:00|957.9|952.9|957.6|952.6|958|953|957.4|952.4|82
1744620000000|2025-04-14 08:40:00|957.7|952.7|957.8|952.8|957.9|952.9|957.2|952.2|73
1744620300000|2025-04-14 08:45:00|957.7|952.7|957.6|952.6|958.1|953.1|957.4|952.4|72
1744620600000|2025-04-14 08:50:00|957.5|952.5|957|952|957.5|952.5|956.8|951.8|58
1744620900000|2025-04-14 08:55:00|957.3|952.3|957.5|952.5|958|953|957.2|952.2|48
1744621200000|2025-04-14 09:00:00|957.4|952.4|957.4|952.4|958|953|957.3|952.3|49
1744621500000|2025-04-14 09:05:00|957.5|952.5|957.7|952.7|957.8|952.8|957.2|952.2|23
1744621800000|2025-04-14 09:10:00|957.6|952.6|957.7|952.7|958.5|953.5|957.2|952.2|23
1744622100000|2025-04-14 09:15:00|957.8|952.8|957.1|952.1|958.6|953.6|957|952|53
1744622400000|2025-04-14 09:20:00|957.2|952.2|957.2|952.2|957.5|952.5|957|952|41
1744622700000|2025-04-14 09:25:00|957.3|952.3|957.9|952.9|957.9|952.9|957.1|952.1|65
1744623000000|2025-04-14 09:30:00|957.6|952.6|958.6|953.6|959|954|957.6|952.6|56
1744623300000|2025-04-14 09:35:00|958.7|953.7|958|953|958.9|953.9|958|953|52
1744623600000|2025-04-14 09:40:00|958.1|953.1|958|953|958.3|953.3|957.6|952.6|57
1744623900000|2025-04-14 09:45:00|957.9|952.9|958.3|953.3|958.5|953.5|957.9|952.9|43
1744624200000|2025-04-14 09:50:00|958.4|953.4|959|954|959.4|954.4|958.3|953.3|55
1744624500000|2025-04-14 09:55:00|959.1|954.1|959.9|954.9|959.9|954.9|958.8|953.8|59
1744624800000|2025-04-14 10:00:00|960|955|960.8|955.8|960.8|955.8|959.1|954.1|57
1744625100000|2025-04-14 10:05:00|960.7|955.7|958.1|953.1|961.3|956.3|958.1|953.1|49
1744625400000|2025-04-14 10:10:00|957.9|952.9|959.2|954.2|959.3|954.3|957.8|952.8|50
1744625700000|2025-04-14 10:15:00|959.1|954.1|958.9|953.9|959.3|954.3|958.8|953.8|47
1744626000000|2025-04-14 10:20:00|958.8|953.8|958|953|958.8|953.8|957.2|952.2|60
1744626300000|2025-04-14 10:25:00|958.2|953.2|958.8|953.8|959.6|954.6|957.9|952.9|56
1744626600000|2025-04-14 10:30:00|958.9|953.9|957.5|952.5|959.2|954.2|957.4|952.4|66
1744626900000|2025-04-14 10:35:00|957.4|952.4|957.1|952.1|958|953|956.9|951.9|58
1744627200000|2025-04-14 10:40:00|957.3|952.3|957.8|952.8|958.8|953.8|957.2|952.2|110
1744627500000|2025-04-14 10:45:00|957.7|952.7|958.2|953.2|958.5|953.5|957.7|952.7|69
1744627800000|2025-04-14 10:50:00|958.1|953.1|957.6|952.6|958.7|953.7|957.5|952.5|93
1744628100000|2025-04-14 10:55:00|957.7|952.7|956|951|957.8|952.8|956|951|79
1744628400000|2025-04-14 11:00:00|956.2|951.2|956.1|951.1|957.6|952.6|955.9|950.9|80
1744628700000|2025-04-14 11:05:00|955.8|950.8|955.7|950.7|955.8|950.8|954.1|949.1|117
1744629000000|2025-04-14 11:10:00|955.8|950.8|956.1|951.1|956.3|951.3|955.5|950.5|61
1744629300000|2025-04-14 11:15:00|956.2|951.2|956.6|951.6|957.7|952.7|955.6|948.7|106
1744629600000|2025-04-14 11:20:00|956.7|951.7|956.1|951.1|958|953|955.9|950.9|83
1744629900000|2025-04-14 11:25:00|956.2|951.2|956.8|951.8|957.3|952.3|956.2|951.2|48
1744630200000|2025-04-14 11:30:00|957|952|957.7|952.7|957.8|952.8|956.2|951.2|48
1744630500000|2025-04-14 11:35:00|957.8|952.8|956.9|951.9|957.8|952.8|956.4|951.4|40
1744630800000|2025-04-14 11:40:00|956.8|951.8|956.6|951.6|957|952|956.4|951.4|37
1744631100000|2025-04-14 11:45:00|956.7|951.7|954.4|949.4|956.7|951.7|954|949|57
1744631400000|2025-04-14 11:50:00|954.5|949.5|954.1|949.1|954.8|949.8|953.7|948.7|48
1744631700000|2025-04-14 11:55:00|953.9|948.9|954.3|949.3|954.7|949.7|952.9|947.9|66
1744632000000|2025-04-14 12:00:00|955|950|951.9|946.9|955|950|951.4|946.4|113
1744632300000|2025-04-14 12:05:00|952.1|947.1|952.4|947.4|953.2|948.2|951.9|946.9|67
1744632600000|2025-04-14 12:10:00|952.5|947.5|953.9|948.9|954.2|949.2|951.4|946.4|94
1744632900000|2025-04-14 12:15:00|953.8|948.8|953.6|948.6|954.6|949.6|953.4|948.4|71
1744633200000|2025-04-14 12:20:00|953.9|948.9|953.9|948.9|955.2|950.2|953.2|948.2|111
1744633500000|2025-04-14 12:25:00|953.8|948.8|953.1|948.1|955|950|952.9|947.9|86
1744633800000|2025-04-14 12:30:00|953.3|948.3|952.4|947.4|953.3|948.3|951.4|946.4|107
1744634100000|2025-04-14 12:35:00|952.2|947.2|950.6|945.6|952.3|947.3|950.2|945.2|128
1744634400000|2025-04-14 12:40:00|950.5|945.5|950|945|950.6|945.6|948.1|943.1|183
1744634700000|2025-04-14 12:45:00|950.1|945.1|953.6|948.6|953.7|948.7|950.1|945.1|102
1744635000000|2025-04-14 12:50:00|953.1|948.1|954|949|954.2|949.2|952.5|947.5|85
1744635300000|2025-04-14 12:55:00|953.8|948.8|953.5|948.5|954.4|949.4|952.7|947.7|105
1744635600000|2025-04-14 13:00:00|953.3|948.3|955.5|950.5|956.2|951.2|952.9|947.9|224
1744635900000|2025-04-14 13:05:00|955.6|950.6|954.7|949.7|957|952|953.6|948.6|166
1744636200000|2025-04-14 13:10:00|954.9|949.9|953.6|948.6|955.3|950.3|952.7|947.7|168
1744636500000|2025-04-14 13:15:00|953.7|948.7|954.6|949.6|955.6|950.6|953|948|138
1744636800000|2025-04-14 13:20:00|954.7|949.7|953.3|948.3|955.8|950.8|953.2|948.2|152
1744637100000|2025-04-14 13:25:00|953.4|948.4|952.4|947.4|953.5|948.5|952.1|947.1|119
1744637400000|2025-04-14 13:30:00|952.3|947.3|951.5|946.5|952.4|947.4|949.1|944.1|206
1744637700000|2025-04-14 13:35:00|951.3|946.3|952.8|947.8|953.7|948.7|950.9|945.9|198
1744638000000|2025-04-14 13:40:00|952.7|947.7|953.7|948.7|954.4|949.4|952.5|947.5|179
1744638300000|2025-04-14 13:45:00|953.8|948.8|955.7|950.7|955.8|950.8|953.4|948.4|161
1744638600000|2025-04-14 13:50:00|955.3|950.3|954.8|949.8|955.7|950.7|954.4|949.4|153
1744638900000|2025-04-14 13:55:00|955|950|952.4|947.4|955.2|950.2|952.3|947.3|148
1744639200000|2025-04-14 14:00:00|952.3|947.3|953.4|948.4|953.4|948.4|950.9|945.9|161
1744639500000|2025-04-14 14:05:00|953.5|948.5|954.7|949.7|955|950|953.4|948.4|156
1744639800000|2025-04-14 14:10:00|955.1|950.1|956|951|956.3|951.3|954.1|949.1|122
1744640100000|2025-04-14 14:15:00|956.1|951.1|954.9|949.9|956.2|951.2|954.2|949.2|91
1744640400000|2025-04-14 14:20:00|955|950|956.4|951.4|956.8|951.8|954.3|949.3|89
1744640700000|2025-04-14 14:25:00|956.5|951.5|957.7|952.7|957.7|952.7|956.1|951.1|77
1744641000000|2025-04-14 14:30:00|957.8|952.8|959|954|960|955|957.8|952.8|101
1744641300000|2025-04-14 14:35:00|958.8|953.8|960.9|955.9|961.4|956.4|958.8|953.8|93
1744641600000|2025-04-14 14:40:00|961|956|959.8|954.8|961.1|956.1|959.4|954.4|95
1744641900000|2025-04-14 14:45:00|959.7|954.7|960.8|955.8|961.1|956.1|959.7|954.7|61
1744642200000|2025-04-14 14:50:00|961|956|960.6|955.6|961.4|956.4|960.6|955.6|83
1744642500000|2025-04-14 14:55:00|960.7|955.7|959|954|960.9|955.9|958.5|953.5|81
1744642800000|2025-04-14 15:00:00|959.1|954.1|957.6|952.6|959.1|954.1|957.3|952.3|133
1744643100000|2025-04-14 15:05:00|957.7|952.7|957.4|952.4|959.1|954.1|955.5|950.5|147
1744643400000|2025-04-14 15:10:00|957.5|952.5|960.5|955.5|960.5|955.5|957.4|952.4|111
1744643700000|2025-04-14 15:15:00|960.6|955.6|960.7|955.7|960.7|955.7|959.2|954.2|118
1744644000000|2025-04-14 15:20:00|960.8|955.8|961|956|961|956|960.5|955.5|103
1744644300000|2025-04-14 15:25:00|960.9|955.9|960|955|961.1|956.1|959.6|954.6|96
1744644600000|2025-04-14 15:30:00|960.1|955.1|959.9|954.9|960.2|955.2|958.8|953.8|100
1744644900000|2025-04-14 15:35:00|960|955|959|954|961|956|959|954|103
1744645200000|2025-04-14 15:40:00|958.9|953.9|956.3|951.3|959.7|954.7|956.3|951.3|141
1744645500000|2025-04-14 15:45:00|956.4|951.4|955.7|950.7|956.9|951.9|955.5|950.5|84
1744645800000|2025-04-14 15:50:00|955.6|950.6|956.4|951.4|956.6|951.6|955.5|950.5|80
1744646100000|2025-04-14 15:55:00|956.3|951.3|955.1|950.1|956.4|951.4|955.1|950.1|93
1744646400000|2025-04-14 16:00:00|955.2|950.2|955.7|950.7|956.2|951.2|954.5|949.5|99
1744646700000|2025-04-14 16:05:00|955.6|950.6|956.3|951.3|957.1|952.1|955.4|950.4|90
1744647000000|2025-04-14 16:10:00|956|951|955.5|950.5|956.5|951.5|954.5|949.5|99
1744647300000|2025-04-14 16:15:00|955.6|950.6|956.4|951.4|956.8|951.8|955.6|950.6|95
1744647600000|2025-04-14 16:20:00|956.3|951.3|956.7|951.7|957.1|952.1|956.3|951.3|99
1744647900000|2025-04-14 16:25:00|956.6|951.6|956.7|951.7|956.9|951.9|956.3|951.3|48
1744648200000|2025-04-14 16:30:00|956.6|951.6|957.2|952.2|957.4|952.4|956.4|951.4|35
1744648500000|2025-04-14 16:35:00|957.3|952.3|957.3|952.3|957.4|952.4|957|952|20
1744648800000|2025-04-14 16:40:00|957.2|952.2|958|953|958|953|957.1|952.1|51
1744649100000|2025-04-14 16:45:00|957.9|952.9|957.7|952.7|957.9|952.9|957|952|41
1744649400000|2025-04-14 16:50:00|957.8|952.8|957.8|952.8|958.1|953.1|957.2|952.2|56
1744649700000|2025-04-14 16:55:00|958|953|957.8|952.8|958.6|953.6|957.7|952.7|72
1744650000000|2025-04-14 17:00:00|957.9|952.9|956.4|951.4|958.5|953.5|955.5|950.5|183
1744650300000|2025-04-14 17:05:00|956.3|951.3|956.4|951.4|957.1|952.1|955.6|950.6|107
1744650600000|2025-04-14 17:10:00|956.5|951.5|956.9|951.9|956.9|951.9|956.4|951.4|38
1744650900000|2025-04-14 17:15:00|956.8|951.8|957.6|952.6|957.7|952.7|956.5|951.5|37
1744651200000|2025-04-14 17:20:00|957.5|952.5|958.4|953.4|958.4|953.4|957.5|952.5|51
1744651500000|2025-04-14 17:25:00|958.2|953.2|958.4|953.4|958.5|953.5|958.1|953.1|22
1744651800000|2025-04-14 17:30:00|958.5|953.5|958.9|953.9|959.1|954.1|958|953|53
1744652100000|2025-04-14 17:35:00|958.8|953.8|958.8|953.8|958.8|953.8|958.3|953.3|31
1744652400000|2025-04-14 17:40:00|958.6|953.6|958.7|953.7|959|954|958.5|953.5|26
1744652700000|2025-04-14 17:45:00|958.5|953.5|958.8|953.8|958.8|953.8|958.1|953.1|26
1744653000000|2025-04-14 17:50:00|958.9|953.9|959.1|954.1|959.3|954.3|958.6|953.6|21
1744653300000|2025-04-14 17:55:00|959.2|954.2|959|954|959.3|954.3|959|954|17
1744653600000|2025-04-14 18:00:00|959.1|954.1|959.5|954.5|959.5|954.5|959.1|954.1|14
1744653900000|2025-04-14 18:05:00|959.3|954.3|959.3|954.3|959.6|954.6|959.2|954.2|14
1744654200000|2025-04-14 18:10:00|959.5|954.5|959.3|954.3|959.5|954.5|959.1|954.1|27
1744654500000|2025-04-14 18:15:00|959.2|954.2|959.4|954.4|959.5|954.5|959.2|954.2|14
1744654800000|2025-04-14 18:20:00|959.5|954.5|959.7|954.7|959.8|954.8|959.5|954.5|17
1744655100000|2025-04-14 18:25:00|959.6|954.6|959.4|954.4|959.7|954.7|959.2|954.2|12
1744655400000|2025-04-14 18:30:00|959.5|954.5|959.1|954.1|959.6|954.6|958.9|953.9|16
1744655700000|2025-04-14 18:35:00|959.2|954.2|958|953|959.2|954.2|958|953|32
1744656000000|2025-04-14 18:40:00|958.2|953.2|958.6|953.6|958.6|953.6|957.9|952.9|17
1744656300000|2025-04-14 18:45:00|958.5|953.5|958.2|953.2|958.6|953.6|957.8|952.8|18
1744656600000|2025-04-14 18:50:00|958|953|958.4|953.4|958.4|953.4|958|953|8
1744656900000|2025-04-14 18:55:00|958.9|953.9|958.5|953.5|958.9|953.9|958.4|953.4|17
1744657200000|2025-04-14 19:00:00|958.6|953.6|958.4|953.4|958.6|953.6|958.3|953.3|9
1744657500000|2025-04-14 19:05:00|958.6|953.6|959.1|954.1|959.1|954.1|958.3|953.3|15
1744657800000|2025-04-14 19:10:00|959|954|959.1|954.1|959.4|954.4|959|954|12
1744658100000|2025-04-14 19:15:00|958.9|953.9|958.4|953.4|958.9|953.9|958.4|953.4|12
1744658400000|2025-04-14 19:20:00|958.6|953.6|958.6|953.6|958.7|953.7|958.3|953.3|20
1744658700000|2025-04-14 19:25:00|958.8|953.8|958.6|953.6|959|954|958.6|953.6|18
1744659000000|2025-04-14 19:30:00|958.5|953.5|958.5|953.5|958.6|953.6|958.3|953.3|7
1744659300000|2025-04-14 19:35:00|958.6|953.6|958.7|953.7|958.9|953.9|958.6|953.6|6
1744659600000|2025-04-14 19:40:00|958.6|953.6|958.3|953.3|959.1|954.1|958.3|953.3|11
1744659900000|2025-04-14 19:45:00|958.2|953.2|958|953|958.3|953.3|957.9|952.9|8
1744660200000|2025-04-14 19:50:00|957.8|952.8|957.6|952.6|957.9|952.9|957.5|952.5|25
1744660500000|2025-04-14 19:55:00|957.5|952.5|956.9|951.9|957.5|952.5|956.6|951.6|18
1744660800000|2025-04-14 20:00:00|956.7|951.7|957.1|952.1|957.1|952.1|956.3|951.3|17
1744661100000|2025-04-14 20:05:00|957|952|957.2|952.2|957.2|952.2|956.8|951.8|10
1744661400000|2025-04-14 20:10:00|956.8|951.8|957.2|952.2|957.2|952.2|956.8|951.8|12
1744661700000|2025-04-14 20:15:00|957|952|956.8|951.8|957.1|952.1|956.5|951.5|12
1744662000000|2025-04-14 20:20:00|956.7|951.7|956.3|951.3|956.7|951.7|956.3|951.3|11
1744662300000|2025-04-14 20:25:00|956.4|951.4|956.4|951.4|956.4|951.4|956.3|951.3|3
1744662600000|2025-04-14 20:30:00|956.5|951.5|956.2|951.2|956.6|951.6|956.2|951.2|6
1744662900000|2025-04-14 20:35:00|956.3|951.3|955.8|950.8|956.3|951.3|955.8|950.8|9
1744663200000|2025-04-14 20:40:00|955.7|950.7|956.3|951.3|956.3|951.3|955.7|950.7|7
1744663500000|2025-04-14 20:45:00|956.2|951.2|955.9|950.9|956.2|951.2|955.9|950.9|3
1744663800000|2025-04-14 20:50:00|955.8|950.8|955.8|950.8|955.9|950.9|955.7|950.7|9
1744664100000|2025-04-14 20:55:00|955.6|950.6|955.4|950.4|955.6|950.6|954.8|949.8|17
1744668000000|2025-04-14 22:00:00|954.6|949.6|955.1|950.1|955.2|950.2|954.6|949.6|9
1744668300000|2025-04-14 22:05:00|955|950|953.9|948.9|955|950|953.5|948.5|19
1744668600000|2025-04-14 22:10:00|953.8|948.8|954.6|949.6|954.8|949.8|953.8|948.8|19
1744668900000|2025-04-14 22:15:00|954.7|949.7|955|950|955|950|954.4|949.4|11
1744669200000|2025-04-14 22:20:00|954.8|949.8|954.8|949.8|954.8|949.8|954.7|949.7|3
1744669500000|2025-04-14 22:25:00|954.9|949.9|955|950|955|950|954.9|949.9|4
1744669800000|2025-04-14 22:30:00|954.8|949.8|955.2|950.2|955.2|950.2|954.7|949.7|8
1744670100000|2025-04-14 22:35:00|955.3|950.3|955.2|950.2|955.3|950.3|955.2|950.2|4
1744670400000|2025-04-14 22:40:00|955.3|950.3|955.4|950.4|955.5|950.5|955.3|950.3|7
1744670700000|2025-04-14 22:45:00|955.5|950.5|954.9|949.9|955.5|950.5|954.8|949.8|8
1744671000000|2025-04-14 22:50:00|954.8|949.8|954.9|949.9|954.9|949.9|954.8|949.8|4
1744671300000|2025-04-14 22:55:00|954.8|949.8|954.6|949.6|954.9|949.9|954.6|949.6|7
1744671600000|2025-04-14 23:00:00|954.5|949.5|954.4|949.4|954.8|949.8|954.4|949.4|11
1744671900000|2025-04-14 23:05:00|954.6|949.6|954.7|949.7|954.9|949.9|954.5|949.5|8
1744672200000|2025-04-14 23:10:00|954.6|949.6|954.4|949.4|954.6|949.6|954.4|949.4|7
1744672500000|2025-04-14 23:15:00|954.5|949.5|954.5|949.5|954.5|949.5|954.5|949.5|1
1744672800000|2025-04-14 23:20:00|954.1|949.1|954.2|949.2|954.2|949.2|954.1|949.1|2
1744673100000|2025-04-14 23:25:00|954.3|949.3|954.6|949.6|954.8|949.8|954.3|949.3|6
1744673400000|2025-04-14 23:30:00|954.7|949.7|954.6|949.6|954.7|949.7|954.5|949.5|3
1744673700000|2025-04-14 23:35:00|954.5|949.5|954.5|949.5|954.6|949.6|954.5|949.5|5
1744674000000|2025-04-14 23:40:00|954.6|949.6|954.4|949.4|954.6|949.6|954.3|949.3|9
1744674300000|2025-04-14 23:45:00|954.3|949.3|954.8|949.8|954.8|949.8|954.3|949.3|8
1744674600000|2025-04-14 23:50:00|954.7|949.7|954.7|949.7|954.8|949.8|954.5|949.5|17
1744674900000|2025-04-14 23:55:00|954.6|949.6|954.4|949.4|954.8|949.8|954.4|949.4|10
1744675200000|2025-04-15 00:00:00|954.6|949.6|954.4|949.4|954.7|949.7|954.2|949.2|20
1744675500000|2025-04-15 00:05:00|954.6|949.6|955.2|950.2|955.5|950.5|954.6|949.6|20
1744675800000|2025-04-15 00:10:00|955.3|950.3|955.7|950.7|955.9|950.9|955.3|950.3|33
1744676100000|2025-04-15 00:15:00|955.6|950.6|955.3|950.3|955.8|950.8|955.1|950.1|44
1744676400000|2025-04-15 00:20:00|955.4|950.4|955.5|950.5|955.8|950.8|955.4|950.4|18
1744676700000|2025-04-15 00:25:00|955.6|950.6|955.3|950.3|955.6|950.6|955.2|950.2|19
1744677000000|2025-04-15 00:30:00|955.4|950.4|955|950|955.8|950.8|954.9|949.9|46
1744677300000|2025-04-15 00:35:00|954.9|949.9|954.2|949.2|954.9|949.9|954.1|949.1|20
1744677600000|2025-04-15 00:40:00|954.3|949.3|954.4|949.4|954.4|949.4|954.1|949.1|22
1744677900000|2025-04-15 00:45:00|954.3|949.3|954.4|949.4|954.8|949.8|954.3|949.3|32
1744678200000|2025-04-15 00:50:00|954.3|949.3|954.3|949.3|954.6|949.6|954.2|949.2|19
1744678500000|2025-04-15 00:55:00|954.4|949.4|954.7|949.7|955.1|950.1|954.4|949.4|26
1744678800000|2025-04-15 01:00:00|954.5|949.5|954.5|949.5|955.3|950.3|954.2|949.2|63
1744679100000|2025-04-15 01:05:00|954.6|949.6|954.8|949.8|955|950|954.1|949.1|49
1744679400000|2025-04-15 01:10:00|954.9|949.9|955.8|950.8|955.9|950.9|954.9|949.9|42
1744679700000|2025-04-15 01:15:00|955.9|950.9|955.1|950.1|956.4|951.4|954.6|949.6|55
1744680000000|2025-04-15 01:20:00|955|950|955.4|950.4|955.6|950.6|954.9|949.9|39
1744680300000|2025-04-15 01:25:00|955.3|950.3|954.9|949.9|955.3|950.3|954.9|949.9|76
1744680600000|2025-04-15 01:30:00|954.8|949.8|955.2|950.2|955.4|950.4|954.8|949.8|58
1744680900000|2025-04-15 01:35:00|955.1|950.1|954|949|955.1|950.1|953.8|948.8|44
1744681200000|2025-04-15 01:40:00|954.2|949.2|953.3|948.3|954.2|949.2|953.1|948.1|62
1744681500000|2025-04-15 01:45:00|953.4|948.4|953.9|948.9|954|949|953.2|948.2|52
1744681800000|2025-04-15 01:50:00|954|949|954|949|954|949|953.6|948.6|40
1744682100000|2025-04-15 01:55:00|954.1|949.1|954.3|949.3|954.4|949.4|954.1|949.1|31
1744682400000|2025-04-15 02:00:00|954.4|949.4|954.9|949.9|954.9|949.9|954|949|50
1744682700000|2025-04-15 02:05:00|955|950|955|950|955.3|950.3|954.9|949.9|46
1744683000000|2025-04-15 02:10:00|955.1|950.1|955.4|950.4|955.6|950.6|955.1|950.1|44
1744683300000|2025-04-15 02:15:00|955.5|950.5|955.7|950.7|955.9|950.9|955.4|950.4|29
1744683600000|2025-04-15 02:20:00|955.6|950.6|955.3|950.3|955.8|950.8|955.2|950.2|28
1744683900000|2025-04-15 02:25:00|955.2|950.2|955.4|950.4|955.5|950.5|955.1|950.1|19
1744684200000|2025-04-15 02:30:00|955.3|950.3|955.4|950.4|955.6|950.6|955|950|40
1744684500000|2025-04-15 02:35:00|955.3|950.3|955.2|950.2|955.3|950.3|955.1|950.1|28
1744684800000|2025-04-15 02:40:00|955.1|950.1|955.1|950.1|955.6|950.6|955.1|950.1|33
1744685100000|2025-04-15 02:45:00|955.2|950.2|955.1|950.1|955.2|950.2|955|950|34
1744685400000|2025-04-15 02:50:00|955|950|954.9|949.9|955.1|950.1|954.9|949.9|18
1744685700000|2025-04-15 02:55:00|955|950|955.8|950.8|956|951|955|950|25
1744686000000|2025-04-15 03:00:00|955.7|950.7|956|951|956.7|951.7|955.7|950.7|50
1744686300000|2025-04-15 03:05:00|955.8|950.8|955.2|950.2|955.9|950.9|955.2|950.2|45
1744686600000|2025-04-15 03:10:00|955|950|954|949|955.1|950.1|954|949|27
1744686900000|2025-04-15 03:15:00|953.9|948.9|954.8|949.8|954.9|949.9|953.9|948.9|41
1744687200000|2025-04-15 03:20:00|954.7|949.7|954.6|949.6|954.9|949.9|954.4|949.4|25
1744687500000|2025-04-15 03:25:00|954.7|949.7|955|950|955.3|950.3|954.6|949.6|28
1744687800000|2025-04-15 03:30:00|955.2|950.2|955.3|950.3|955.6|950.6|954.9|949.9|22
1744688100000|2025-04-15 03:35:00|955.1|950.1|955.2|950.2|955.4|950.4|955|950|11
1744688400000|2025-04-15 03:40:00|955.3|950.3|955.3|950.3|955.3|950.3|955.2|950.2|5
1744688700000|2025-04-15 03:45:00|955.5|950.5|954.9|949.9|955.5|950.5|954.7|949.7|19
1744689000000|2025-04-15 03:50:00|954.7|949.7|954.3|949.3|954.9|949.9|954.1|949.1|11
1744689300000|2025-04-15 03:55:00|954.2|949.2|954.5|949.5|954.7|949.7|954|949|11
1744689600000|2025-04-15 04:00:00|954.6|949.6|954.2|949.2|955.1|950.1|954.2|949.2|18
1744689900000|2025-04-15 04:05:00|954.1|949.1|953.5|948.5|954.3|949.3|953.4|948.4|11
1744690200000|2025-04-15 04:10:00|953.4|948.4|952.9|947.9|953.4|948.4|952.6|947.6|23
1744690500000|2025-04-15 04:15:00|952.8|947.8|953.2|948.2|953.2|948.2|952.8|947.8|4
1744690800000|2025-04-15 04:20:00|953|948|953.4|948.4|953.5|948.5|952.9|947.9|17
1744691100000|2025-04-15 04:25:00|953.5|948.5|953.6|948.6|953.9|948.9|953.5|948.5|5
1744691400000|2025-04-15 04:30:00|953.7|948.7|953.6|948.6|954|949|953.6|948.6|19
1744691700000|2025-04-15 04:35:00|953.5|948.5|953.4|948.4|954|949|953.4|948.4|18
1744692000000|2025-04-15 04:40:00|953.6|948.6|954.1|949.1|954.2|949.2|953.6|948.6|14
1744692300000|2025-04-15 04:45:00|954|949|954.6|949.6|954.6|949.6|954|949|21
1744692600000|2025-04-15 04:50:00|954.7|949.7|954.4|949.4|954.7|949.7|954.4|949.4|13
1744692900000|2025-04-15 04:55:00|954.3|949.3|954.4|949.4|954.5|949.5|954.2|949.2|13
1744693200000|2025-04-15 05:00:00|954.2|949.2|953.9|948.9|954.3|949.3|953.7|948.7|14
1744693500000|2025-04-15 05:05:00|953.8|948.8|954|949|954.1|949.1|953.8|948.8|20
1744693800000|2025-04-15 05:10:00|953.9|948.9|954|949|954.2|949.2|953.8|948.8|18
1744694100000|2025-04-15 05:15:00|953.9|948.9|954.1|949.1|954.1|949.1|953.5|948.5|13
1744694400000|2025-04-15 05:20:00|954.2|949.2|954.5|949.5|954.6|949.6|954.2|949.2|13
1744694700000|2025-04-15 05:25:00|954.6|949.6|954.3|949.3|954.7|949.7|954.1|949.1|29
1744695000000|2025-04-15 05:30:00|954.5|949.5|954.2|949.2|954.5|949.5|953.7|948.7|36
1744695300000|2025-04-15 05:35:00|954.3|949.3|953.9|948.9|954.4|949.4|953.9|948.9|16
1744695600000|2025-04-15 05:40:00|954|949|953.9|948.9|954.1|949.1|953.4|948.4|18
1744695900000|2025-04-15 05:45:00|953.8|948.8|954.6|949.6|954.6|949.6|953.8|948.8|30
1744696200000|2025-04-15 05:50:00|954.7|949.7|954.8|949.8|955|950|954.4|949.4|22
1744696500000|2025-04-15 05:55:00|954.9|949.9|954.3|949.3|955.3|950.3|954|949|22
1744696800000|2025-04-15 06:00:00|954.4|949.4|951.5|946.5|954.4|949.4|951.4|946.4|68
1744697100000|2025-04-15 06:05:00|951.6|946.6|952.7|947.7|953|948|951.6|946.6|77
1744697400000|2025-04-15 06:10:00|952.6|947.6|952.9|947.9|953.2|948.2|952.5|947.5|77
1744697700000|2025-04-15 06:15:00|952.8|947.8|953.3|948.3|953.5|948.5|952.5|947.5|77
1744698000000|2025-04-15 06:20:00|953.2|948.2|955.6|950.6|955.8|950.8|952.9|947.4|71
1744698300000|2025-04-15 06:25:00|955.7|950.7|955.9|950.9|956.4|951.4|955.5|950.5|62
1744698600000|2025-04-15 06:30:00|956.1|951.1|956.6|951.6|956.9|951.9|955.7|950.7|63
1744698900000|2025-04-15 06:35:00|956.7|951.7|957.1|952.1|957.1|952.1|956.4|951.4|62
1744699200000|2025-04-15 06:40:00|957|952|956.7|951.7|957.1|952.1|956|951|87
1744699500000|2025-04-15 06:45:00|956.8|951.8|956|951|957.1|952.1|956|951|57
1744699800000|2025-04-15 06:50:00|956.1|951.1|957|952|957.3|952.3|956.1|951.1|65
1744700100000|2025-04-15 06:55:00|957.1|952.1|957|952|957.6|952.6|956.3|951.3|80
1744700400000|2025-04-15 07:00:00|957.1|952.1|960.1|955.1|960.2|955.2|957.1|952.1|100
1744700700000|2025-04-15 07:05:00|960|955|960.2|955.2|960.4|955.4|959.2|954.2|112
1744701000000|2025-04-15 07:10:00|960.1|955.1|958.7|953.7|960.3|955.3|958.6|953.6|110
1744701300000|2025-04-15 07:15:00|958.6|953.6|959.5|954.5|959.7|954.7|958.4|953.4|108
1744701600000|2025-04-15 07:20:00|959.6|954.6|959.8|954.8|960.6|955.6|959.5|954.5|98
1744701900000|2025-04-15 07:25:00|959.7|954.7|960.2|955.2|960.4|955.4|959.7|954.7|77
1744702200000|2025-04-15 07:30:00|960.3|955.3|961.1|956.1|961.6|956.6|960.3|955.3|74
1744702500000|2025-04-15 07:35:00|961|956|961.7|956.7|961.8|956.8|960.9|955.9|72
1744702800000|2025-04-15 07:40:00|962.5|957.5|961.8|956.8|962.6|957.6|961.3|956.3|45
1744703100000|2025-04-15 07:45:00|961.7|956.7|961.4|956.4|961.8|956.8|960.6|955.6|60
1744703400000|2025-04-15 07:50:00|961.5|956.5|962.4|957.4|962.4|957.4|961.5|956.5|25
1744703700000|2025-04-15 07:55:00|962.2|957.2|962.7|957.7|962.7|957.7|961.7|956.7|45
1744704000000|2025-04-15 08:00:00|962.6|957.6|960.3|955.3|962.7|957.7|960.3|955.3|118
1744704300000|2025-04-15 08:05:00|960.5|955.5|960.7|955.7|961.2|956.2|960.2|955.2|64
1744704600000|2025-04-15 08:10:00|960.6|955.6|961.5|956.5|961.7|956.7|960.6|955.6|66
1744704900000|2025-04-15 08:15:00|961.4|956.4|960.6|955.6|961.4|956.4|960.1|955.1|105
1744705200000|2025-04-15 08:20:00|960.4|955.4|961.7|956.7|962|957|960.3|955.3|102
1744705500000|2025-04-15 08:25:00|961.6|956.6|961.3|956.3|962.2|957.2|961|956|75
1744705800000|2025-04-15 08:30:00|961.4|956.4|961.2|956.2|961.9|956.9|960.5|955.5|79
1744706100000|2025-04-15 08:35:00|961.1|956.1|961.2|956.2|961.3|956.3|960.6|955.6|79
1744706400000|2025-04-15 08:40:00|961.1|956.1|962.1|957.1|962.3|957.3|961.1|956.1|77
1744706700000|2025-04-15 08:45:00|962.3|957.3|961.3|956.3|962.3|957.3|961.1|956.1|49
1744707000000|2025-04-15 08:50:00|961.2|956.2|959.7|954.7|961.2|956.2|959.1|954.1|70
1744707300000|2025-04-15 08:55:00|959.9|954.9|959.7|954.7|960.2|955.2|959.4|954.4|67
1744707600000|2025-04-15 09:00:00|959.8|954.8|959.6|954.6|960.1|955.1|959.2|954.2|69
1744707900000|2025-04-15 09:05:00|959.7|954.7|959.2|954.2|959.8|954.8|958.9|953.9|64
1744708200000|2025-04-15 09:10:00|959.1|954.1|959.3|954.3|959.6|954.6|958.8|953.8|68
1744708500000|2025-04-15 09:15:00|959.4|954.4|960.5|955.5|960.5|955.5|959.4|954.4|48
1744708800000|2025-04-15 09:20:00|960.4|955.4|960.3|955.3|960.5|955.5|959.9|954.9|26
1744709100000|2025-04-15 09:25:00|960.2|955.2|961.2|956.2|961.5|956.5|960.2|955.2|28
1744709400000|2025-04-15 09:30:00|961.4|956.4|961.7|956.7|961.9|956.9|961.2|956.2|26
1744709700000|2025-04-15 09:35:00|961.5|956.5|960.8|955.8|961.5|956.5|960.7|955.7|24
1744710000000|2025-04-15 09:40:00|960.6|955.6|959.5|954.5|961.1|956.1|959.3|954.3|35
1744710300000|2025-04-15 09:45:00|959.4|954.4|959.4|954.4|959.9|954.9|959.1|954.1|37
1744710600000|2025-04-15 09:50:00|959.3|954.3|960.3|955.3|960.3|955.3|959.3|954.3|28
1744710900000|2025-04-15 09:55:00|960.4|955.4|961.1|956.1|961.3|956.3|960.2|955.2|51
1744711200000|2025-04-15 10:00:00|961|956|961.8|956.8|962.1|957.1|960.8|955.8|32
1744711500000|2025-04-15 10:05:00|961.7|956.7|962.8|957.8|962.9|957.9|961.6|956.6|38
1744711800000|2025-04-15 10:10:00|962.7|957.7|962.6|957.6|962.9|957.9|962.4|957.4|21
1744712100000|2025-04-15 10:15:00|962.7|957.7|962.7|957.7|963|958|962.3|957.3|22
1744712400000|2025-04-15 10:20:00|962.8|957.8|962.3|957.3|962.9|957.9|962.3|957.3|28
1744712700000|2025-04-15 10:25:00|962.1|957.1|963.4|958.4|963.4|958.4|961.9|956.9|31
1744713000000|2025-04-15 10:30:00|963.5|958.5|963.7|958.7|964.1|959.1|963.4|958.4|22
1744713300000|2025-04-15 10:35:00|963.8|958.8|963.9|958.9|964|959|963.2|958.2|23
1744713600000|2025-04-15 10:40:00|964|959|964.2|959.2|964.3|959.3|963.7|958.7|30
1744713900000|2025-04-15 10:45:00|964.3|959.3|964|959|964.7|959.7|963.8|958.8|40
1744714200000|2025-04-15 10:50:00|964.2|959.2|964.8|959.8|965|960|964.1|959.1|30
1744714500000|2025-04-15 10:55:00|964.9|959.9|965.2|960.2|965.2|960.2|964.1|959.1|36
1744714800000|2025-04-15 11:00:00|965.1|960.1|965.7|960.7|965.7|960.7|964.6|959.6|41
1744715100000|2025-04-15 11:05:00|965.9|960.9|965.4|960.4|966|961|964.7|959.7|39
1744715400000|2025-04-15 11:10:00|965.5|960.5|965.8|960.8|965.9|960.9|965.5|960.5|31
1744715700000|2025-04-15 11:15:00|965.7|960.7|965.8|960.8|966.5|961.5|965.2|960.2|36
1744716000000|2025-04-15 11:20:00|965.7|960.7|965.5|960.5|966.3|961.3|964.4|959.4|61
1744716300000|2025-04-15 11:25:00|965.6|960.6|965.8|960.8|966.2|961.2|965.5|960.5|36
1744716600000|2025-04-15 11:30:00|965.9|960.9|967.1|962.1|967.3|962.3|965.8|960.8|39
1744716900000|2025-04-15 11:35:00|967|962|966.4|961.4|967.2|962.2|966|961|50
1744717200000|2025-04-15 11:40:00|966.7|961.7|965.8|960.8|966.7|961.7|965.6|960.6|39
1744717500000|2025-04-15 11:45:00|965.9|960.9|964.4|959.4|965.9|960.9|964.4|959.4|64
1744717800000|2025-04-15 11:50:00|964.5|959.5|964.2|959.2|964.6|959.6|963.3|958.3|67
1744718100000|2025-04-15 11:55:00|964.1|959.1|964.1|959.1|964.6|959.6|964|959|29
1744718400000|2025-04-15 12:00:00|964.2|959.2|963|958|964.6|959.6|963|958|96
1744718700000|2025-04-15 12:05:00|963.1|958.1|964.6|959.6|964.6|959.6|962.9|957.9|55
1744719000000|2025-04-15 12:10:00|964.7|959.7|965.2|960.2|965.5|960.5|964.7|959.7|46
1744719300000|2025-04-15 12:15:00|965|960|963.8|958.8|965.1|960.1|963.8|958.8|62
1744719600000|2025-04-15 12:20:00|964.9|959.9|964.3|959.3|965.5|960.5|963.9|958.9|105
1744719900000|2025-04-15 12:25:00|964.1|959.1|963.7|958.7|964.2|959.2|962.6|957.6|92
1744720200000|2025-04-15 12:30:00|964|959|964.2|959.2|965.2|960.2|963.3|958.3|166
1744720500000|2025-04-15 12:35:00|964.3|959.3|965.1|960.1|965.2|960.2|962.9|957.9|156
1744720800000|2025-04-15 12:40:00|965|960|965.1|960.1|965.3|960.3|964.1|959.1|118
1744721100000|2025-04-15 12:45:00|965|960|965.7|960.7|966.3|961.3|964.8|959.8|116
1744721400000|2025-04-15 12:50:00|965.8|960.8|965.5|960.5|966.3|961.3|964.8|959.8|107
1744721700000|2025-04-15 12:55:00|965.4|960.4|964.6|959.6|966|961|964.5|959.5|112
1744722000000|2025-04-15 13:00:00|964.5|959.5|964.6|959.6|965.1|960.1|962.8|957.8|181
1744722300000|2025-04-15 13:05:00|964.5|959.5|965.3|960.3|965.8|960.8|963.9|958.9|87
1744722600000|2025-04-15 13:10:00|965.4|960.4|966.1|961.1|966.4|961.4|964.7|959.7|75
1744722900000|2025-04-15 13:15:00|966.2|961.2|967|962|967.3|962.3|965.8|960.8|50
1744723200000|2025-04-15 13:20:00|966.8|961.8|966.3|961.3|966.9|961.9|966.1|961.1|105
1744723500000|2025-04-15 13:25:00|966.2|961.2|966.2|961.2|966.5|961.5|965.6|960.6|114
1744723800000|2025-04-15 13:30:00|966.3|961.3|966.1|961.1|967.6|962.6|966.1|961.1|149
1744724100000|2025-04-15 13:35:00|966|961|964.6|959.6|966.8|961.8|964.4|959.4|193
1744724400000|2025-04-15 13:40:00|964.7|959.7|966|961|966.2|961.2|964.7|959.7|179
1744724700000|2025-04-15 13:45:00|965.9|960.9|965.7|960.7|966.7|961.7|965.3|960.3|196
1744725000000|2025-04-15 13:50:00|965.8|960.8|963.7|958.7|966.2|961.2|962.3|957.3|158
1744725300000|2025-04-15 13:55:00|963.8|958.8|963.6|958.6|964.2|959.2|962.6|957.6|88
1744725600000|2025-04-15 14:00:00|963.9|958.9|964.7|959.7|964.9|959.9|962.5|957.5|94
1744725900000|2025-04-15 14:05:00|964.8|959.8|965.3|960.3|965.6|960.6|964.4|959.4|76
1744726200000|2025-04-15 14:10:00|965.2|960.2|964.5|959.5|965.7|960.7|964|959|89
1744726500000|2025-04-15 14:15:00|964.6|959.6|964|959|965.4|960.4|963.4|958.4|143
1744726800000|2025-04-15 14:20:00|964.1|959.1|964.6|959.6|965.2|960.2|963.8|958.8|120
1744727100000|2025-04-15 14:25:00|964.4|959.4|964.8|959.8|965.1|960.1|963.7|958.7|100
1744727400000|2025-04-15 14:30:00|964.6|959.6|966.5|961.5|966.8|961.8|964.5|959.5|50
1744727700000|2025-04-15 14:35:00|966.8|961.8|965.8|960.8|966.9|961.9|965.1|960.1|69
1744728000000|2025-04-15 14:40:00|965.6|960.6|967.2|962.2|967.2|962.2|965.5|960.5|47
1744728300000|2025-04-15 14:45:00|967.3|962.3|966|961|967.3|962.3|964.8|959.8|68
1744728600000|2025-04-15 14:50:00|966.1|961.1|966.2|961.2|966.3|961.3|965.4|960.4|56
1744728900000|2025-04-15 14:55:00|966.3|961.3|965.2|960.2|966.5|961.5|965.1|960.1|68
1744729200000|2025-04-15 15:00:00|965|960|964|959|965.1|960.1|963|958|79
1744729500000|2025-04-15 15:05:00|963.9|958.9|963.4|958.4|963.9|958.9|962.1|957.1|57
1744729800000|2025-04-15 15:10:00|963.3|958.3|964.4|959.4|964.6|959.6|962.9|957.9|65
1744730100000|2025-04-15 15:15:00|964.5|959.5|965|960|965.2|960.2|964.4|959.4|35
1744730400000|2025-04-15 15:20:00|965.1|960.1|966.2|961.2|966.3|961.3|965.1|960.1|35
1744730700000|2025-04-15 15:25:00|966.1|961.1|965.9|960.9|966.3|961.3|965.7|960.7|16
1744731000000|2025-04-15 15:30:00|965.6|960.6|964.6|959.6|965.8|960.8|964.2|959.2|66
1744731300000|2025-04-15 15:35:00|964.7|959.7|965|960|965.2|960.2|964.2|959.2|52
1744731600000|2025-04-15 15:40:00|964.8|959.8|964.6|959.6|965.2|960.2|964.4|959.4|51
1744731900000|2025-04-15 15:45:00|964.7|959.7|965.1|960.1|965.1|960.1|964.2|959.2|29
1744732200000|2025-04-15 15:50:00|965.2|960.2|965|960|965.3|960.3|964.6|959.6|38
1744732500000|2025-04-15 15:55:00|964.9|959.9|965.3|960.3|965.3|960.3|964.6|959.6|44
1744732800000|2025-04-15 16:00:00|965.4|960.4|965.8|960.8|965.8|960.8|965.3|960.3|28
1744733100000|2025-04-15 16:05:00|965.7|960.7|964.2|959.2|966|961|964|959|37
1744733400000|2025-04-15 16:10:00|964.3|959.3|964.9|959.9|964.9|959.9|964.2|959.2|32
1744733700000|2025-04-15 16:15:00|965|960|965|960|965.1|960.1|964.1|959.1|27
1744734000000|2025-04-15 16:20:00|964.9|959.9|964.3|959.3|965|960|963.9|958.9|31
1744734300000|2025-04-15 16:25:00|964.4|959.4|964.3|959.3|964.5|959.5|964|959|15
1744734600000|2025-04-15 16:30:00|964.2|959.2|962.5|957.5|964.5|959.5|962.1|957.1|31
1744734900000|2025-04-15 16:35:00|962.7|957.7|962.5|957.5|963.1|958.1|961.9|956.9|40
1744735200000|2025-04-15 16:40:00|962.4|957.4|963.5|958.5|964.1|959.1|962.3|957.3|41
1744735500000|2025-04-15 16:45:00|963.6|958.6|963.9|958.9|963.9|958.9|963|958|55
1744735800000|2025-04-15 16:50:00|964|959|963.8|958.8|964|959|963.5|958.5|32
1744736100000|2025-04-15 16:55:00|963.9|958.9|963.7|958.7|964.2|959.2|963.5|958.5|53
1744736400000|2025-04-15 17:00:00|963.6|958.6|964.4|959.4|964.6|959.6|963.6|958.6|48
1744736700000|2025-04-15 17:05:00|964.5|959.5|964.7|959.7|965.1|960.1|964.3|959.3|33
1744737000000|2025-04-15 17:10:00|964.6|959.6|965.1|960.1|965.2|960.2|964.6|959.6|22
1744737300000|2025-04-15 17:15:00|964.8|959.8|964.8|959.8|964.9|959.9|964.4|959.4|14
1744737600000|2025-04-15 17:20:00|964.7|959.7|964.7|959.7|964.9|959.9|964.5|959.5|23
1744737900000|2025-04-15 17:25:00|964.6|959.6|964.5|959.5|964.8|959.8|964.4|959.4|20
1744738200000|2025-04-15 17:30:00|964.6|959.6|964.7|959.7|965.2|960.2|964.5|959.5|23
1744738500000|2025-04-15 17:35:00|964.9|959.9|964.8|959.8|964.9|959.9|964.4|959.4|29
1744738800000|2025-04-15 17:40:00|964.9|959.9|964.7|959.7|965.1|960.1|964.7|959.7|15
1744739100000|2025-04-15 17:45:00|964.8|959.8|965|960|965.1|960.1|964.6|959.6|22
1744739400000|2025-04-15 17:50:00|964.9|959.9|964.2|959.2|965|960|964.1|959.1|33
1744739700000|2025-04-15 17:55:00|964.1|959.1|964.1|959.1|964.3|959.3|963.9|958.9|33
1744740000000|2025-04-15 18:00:00|964|959|963.4|958.4|964.2|959.2|963.2|958.2|20
1744740300000|2025-04-15 18:05:00|963.3|958.3|963.1|958.1|963.5|958.5|962.9|957.9|29
1744740600000|2025-04-15 18:10:00|962.9|957.9|963|958|963.4|958.4|962.7|957.7|22
1744740900000|2025-04-15 18:15:00|963.1|958.1|962.9|957.9|963.1|958.1|962.9|957.9|17
1744741200000|2025-04-15 18:20:00|963|958|963.1|958.1|963.5|958.5|962.9|957.9|16
1744741500000|2025-04-15 18:25:00|963.2|958.2|963.8|958.8|963.8|958.8|963.2|958.2|16
1744741800000|2025-04-15 18:30:00|963.9|958.9|963.7|958.7|963.9|958.9|963.5|958.5|7
1744742100000|2025-04-15 18:35:00|963.8|958.8|963.7|958.7|963.8|958.8|963.5|958.5|10
1744742400000|2025-04-15 18:40:00|963.9|958.9|964.2|959.2|964.2|959.2|963.8|958.8|19
1744742700000|2025-04-15 18:45:00|964.1|959.1|963.9|958.9|964.1|959.1|963.9|958.9|7
1744743000000|2025-04-15 18:50:00|964|959|964.1|959.1|964.2|959.2|963.9|958.9|14
1744743300000|2025-04-15 18:55:00|964.2|959.2|964.7|959.7|964.7|959.7|964.2|959.2|10
1744743600000|2025-04-15 19:00:00|964.6|959.6|964.5|959.5|964.6|959.6|964.3|959.3|9
1744743900000|2025-04-15 19:05:00|964.4|959.4|964.7|959.7|964.7|959.7|964.4|959.4|3
1744744200000|2025-04-15 19:10:00|964.8|959.8|965.2|960.2|965.3|960.3|964.8|959.8|11
1744744500000|2025-04-15 19:15:00|965.3|960.3|965.4|960.4|965.4|960.4|965.2|960.2|6
1744744800000|2025-04-15 19:20:00|965.5|960.5|965.1|960.1|965.5|960.5|965|960|6
1744745100000|2025-04-15 19:25:00|965|960|965.1|960.1|965.2|960.2|965|960|16
1744745400000|2025-04-15 19:30:00|965.2|960.2|964.9|959.9|965.2|960.2|964.8|959.8|23
1744745700000|2025-04-15 19:35:00|965.1|960.1|964.9|959.9|965.2|960.2|964.9|959.9|12
1744746000000|2025-04-15 19:40:00|964.8|959.8|965.1|960.1|965.2|960.2|964.8|959.8|16
1744746300000|2025-04-15 19:45:00|965|960|965|960|965.1|960.1|964.7|959.7|17
1744746600000|2025-04-15 19:50:00|965.2|960.2|965.2|960.2|965.3|960.3|964.9|959.9|24
1744746900000|2025-04-15 19:55:00|965.1|960.1|965|960|965.4|960.4|965|960|12
1744747200000|2025-04-15 20:00:00|965.2|960.2|965.4|960.4|965.4|960.4|965.1|960.1|11
1744747500000|2025-04-15 20:05:00|965.3|960.3|965.4|960.4|965.5|960.5|965.3|960.3|10
1744747800000|2025-04-15 20:10:00|965.5|960.5|965.7|960.7|965.7|960.7|965.3|960.3|11
1744748100000|2025-04-15 20:15:00|965.8|960.8|965.7|960.7|965.9|960.9|965.7|960.7|6
1744748400000|2025-04-15 20:20:00|965.3|960.3|965.6|960.6|965.6|960.6|965.3|960.3|8
1744748700000|2025-04-15 20:25:00|965.5|960.5|965.5|960.5|965.6|960.6|965.5|960.5|5
1744749000000|2025-04-15 20:30:00|965.6|960.6|965.5|960.5|965.6|960.6|965.3|960.3|8
1744749300000|2025-04-15 20:35:00|965.6|960.6|965|960|965.7|960.7|965|960|7
1744749600000|2025-04-15 20:40:00|964.9|959.9|964.7|959.7|964.9|959.9|964.4|959.4|15
1744749900000|2025-04-15 20:45:00|964.4|959.4|964.8|959.8|964.9|959.9|964.1|959.1|13
1744750200000|2025-04-15 20:50:00|964.6|959.6|964.7|959.7|965.1|960.1|964.6|959.6|8
1744750500000|2025-04-15 20:55:00|964.8|959.8|964.6|959.6|964.8|959.8|964.5|959.5|8
1744754400000|2025-04-15 22:00:00|967.1|956.1|965.4|956.8|967.1|956.8|965.3|955.7|24
1744754700000|2025-04-15 22:05:00|965.3|956.9|965|956.8|965.4|957.1|965|956.8|9
1744755000000|2025-04-15 22:10:00|965.1|956.9|965|957|965.1|957|965|956.9|3
1744755300000|2025-04-15 22:15:00|964.8|956.7|964.9|956.9|964.9|956.9|964.8|956.7|3
1744755600000|2025-04-15 22:20:00|964.7|956.7|964.3|956.3|965.1|957.1|964.3|956.3|10
1744755900000|2025-04-15 22:25:00|964.2|956.2|964.9|956.9|965|957|964.2|956.2|22
1744756200000|2025-04-15 22:30:00|965|957|964.7|956.7|965|957|964.6|956.6|31
1744756500000|2025-04-15 22:35:00|964.8|956.8|965.3|957.3|965.3|957.3|964.8|956.8|13
1744756800000|2025-04-15 22:40:00|965.1|957.1|965.1|957.1|965.1|957.1|965|957|7
1744757100000|2025-04-15 22:45:00|965.2|957.2|964.8|956.8|965.2|957.2|964.6|956.6|11
1744757400000|2025-04-15 22:50:00|964.9|956.9|964.7|956.7|965|957|964.7|956.7|15
1744757700000|2025-04-15 22:55:00|964.8|956.8|964.9|956.9|965|957|964.8|956.8|4
1744758000000|2025-04-15 23:00:00|964.8|956.8|963.6|958.6|964.9|958.7|963.6|956.8|9
1744758300000|2025-04-15 23:05:00|963.3|958.3|962.9|957.9|963.3|958.3|962.6|957.6|17
1744758600000|2025-04-15 23:10:00|962.7|957.7|962.8|957.8|962.8|957.8|962.6|957.6|3
1744758900000|2025-04-15 23:15:00|962.9|957.9|962.7|957.7|963.1|958.1|962.5|957.5|15
1744759200000|2025-04-15 23:20:00|962.8|957.8|963.1|958.1|963.1|958.1|962.6|957.6|12
1744759500000|2025-04-15 23:25:00|963|958|963.1|958.1|963.1|958.1|963|958|2
1744759800000|2025-04-15 23:30:00|963.2|958.2|962.8|957.8|963.2|958.2|962.7|957.7|7
1744760100000|2025-04-15 23:35:00|962.7|957.7|963.1|958.1|963.6|958.6|962.6|957.6|20
1744760400000|2025-04-15 23:40:00|963.2|958.2|963.4|958.4|963.5|958.5|963.2|958.2|10
1744760700000|2025-04-15 23:45:00|963.2|958.2|963.7|958.7|963.8|958.8|963.2|958.2|26
1744761000000|2025-04-15 23:50:00|963.6|958.6|963.4|958.4|963.7|958.7|963.3|958.3|14
1744761300000|2025-04-15 23:55:00|963.6|958.6|964.1|959.1|964.1|959.1|963.5|958.5|24
1744761600000|2025-04-16 00:00:00|964|959|964.4|959.4|964.9|959.9|963.8|958.8|42
1744761900000|2025-04-16 00:05:00|964.3|959.3|962.6|957.6|964.3|959.3|962.5|957.5|44
1744762200000|2025-04-16 00:10:00|962.5|957.5|962.2|957.2|962.8|957.8|962.1|957.1|29
1744762500000|2025-04-16 00:15:00|962.1|957.1|962.7|957.7|962.7|957.7|962.1|957.1|18
1744762800000|2025-04-16 00:20:00|962.6|957.6|962.4|957.4|962.7|957.7|962|957|20
1744763100000|2025-04-16 00:25:00|962.7|957.7|962.6|957.6|962.7|957.7|962.5|957.5|10
1744763400000|2025-04-16 00:30:00|962.7|957.7|961.6|956.6|963.1|958.1|961.4|956.4|28
1744763700000|2025-04-16 00:35:00|961.7|956.7|962.2|957.2|962.4|957.4|961.7|956.7|19
1744764000000|2025-04-16 00:40:00|962|957|961.9|956.9|962.4|957.4|961.8|956.8|24
1744764300000|2025-04-16 00:45:00|961.8|956.8|962.2|957.2|962.2|957.2|961.5|956.5|28
1744764600000|2025-04-16 00:50:00|962.1|957.1|961.2|956.2|962.8|957.8|960.8|955.8|38
1744764900000|2025-04-16 00:55:00|960.8|955.8|961.9|956.9|961.9|956.9|960.7|955.7|23
1744765200000|2025-04-16 01:00:00|961.8|956.8|962.7|957.7|962.7|957.7|961.6|956.6|73
1744765500000|2025-04-16 01:05:00|962.8|957.8|963.1|958.1|963.5|958.5|962.7|957.7|51
1744765800000|2025-04-16 01:10:00|963.3|958.3|963.3|958.3|963.6|958.6|962.9|957.9|44
1744766100000|2025-04-16 01:15:00|963.4|958.4|963.5|958.5|963.5|958.5|963.1|958.1|52
1744766400000|2025-04-16 01:20:00|963.3|958.3|964.4|959.4|964.5|959.5|963.3|958.3|27
1744766700000|2025-04-16 01:25:00|964.6|959.6|964.1|959.1|964.6|959.6|963.9|958.9|22
1744767000000|2025-04-16 01:30:00|964.2|959.2|962.2|957.2|964.2|959.2|961.9|956.9|48
1744767300000|2025-04-16 01:35:00|962.3|957.3|962.7|957.7|962.8|957.8|961.8|956.8|39
1744767600000|2025-04-16 01:40:00|962.8|957.8|963.3|958.3|963.5|958.5|962.7|957.7|30
1744767900000|2025-04-16 01:45:00|963.1|958.1|963.6|958.6|963.7|958.7|963|958|24
1744768200000|2025-04-16 01:50:00|963.5|958.5|963.8|958.8|964|959|963.5|958.5|24
1744768500000|2025-04-16 01:55:00|963.9|958.9|963|958|964.1|959.1|963|958|34
1744768800000|2025-04-16 02:00:00|963.1|958.1|963|958|963.3|958.3|962.8|957.8|24
1744769100000|2025-04-16 02:05:00|963.1|958.1|963.2|958.2|963.3|958.3|962.9|957.9|16
1744769400000|2025-04-16 02:10:00|963.1|958.1|962.4|957.4|963.2|958.2|962.4|957.4|12
1744769700000|2025-04-16 02:15:00|962.3|957.3|962.5|957.5|962.5|957.5|962.2|957.2|13
1744770000000|2025-04-16 02:20:00|962.7|957.7|963.5|958.5|963.5|958.5|962.7|957.7|14
1744770300000|2025-04-16 02:25:00|963.4|958.4|963|958|963.6|958.6|962.8|957.8|20
1744770600000|2025-04-16 02:30:00|962.9|957.9|962.8|957.8|963|958|962.2|957.2|34
1744770900000|2025-04-16 02:35:00|962.9|957.9|962.7|957.7|963.3|958.3|962.7|957.7|16
1744771200000|2025-04-16 02:40:00|962.6|957.6|961.7|956.7|962.7|957.7|961.7|956.7|29
1744771500000|2025-04-16 02:45:00|961.9|956.9|961.5|956.5|962.2|957.2|961.4|956.4|19
1744771800000|2025-04-16 02:50:00|961.6|956.6|961.6|956.6|961.9|956.9|961.6|956.6|10
1744772100000|2025-04-16 02:55:00|961.8|956.8|961.3|956.3|961.9|956.9|961.2|956.2|24
1744772400000|2025-04-16 03:00:00|961.4|956.4|961.5|956.5|961.7|956.7|961.2|956.2|29
1744772700000|2025-04-16 03:05:00|961.6|956.6|962.6|957.6|962.6|957.6|961.6|956.6|26
1744773000000|2025-04-16 03:10:00|962.7|957.7|962.5|957.5|962.7|957.7|962.4|957.4|17
1744773300000|2025-04-16 03:15:00|962.6|957.6|962.1|957.1|962.6|957.6|961.8|956.8|44
1744773600000|2025-04-16 03:20:00|962|957|961.9|956.9|962.2|957.2|961.8|956.8|20
1744773900000|2025-04-16 03:25:00|962|957|961.9|956.9|962.2|957.2|961.8|956.8|13
1744774200000|2025-04-16 03:30:00|962|957|962|957|962.3|957.3|961.7|956.7|17
1744774500000|2025-04-16 03:35:00|961.9|956.9|962|957|962|957|961.9|956.9|6
1744774800000|2025-04-16 03:40:00|961.9|956.9|962.1|957.1|962.1|957.1|961.9|956.9|7
1744775100000|2025-04-16 03:45:00|962.2|957.2|962.7|957.7|962.8|957.8|962.2|957.2|21
1744775400000|2025-04-16 03:50:00|962.8|957.8|963.3|958.3|963.6|958.6|962.8|957.8|18
1744775700000|2025-04-16 03:55:00|963.4|958.4|963|958|963.7|958.7|962.9|957.9|26
1744776000000|2025-04-16 04:00:00|963.1|958.1|963.5|958.5|963.8|958.8|962.9|957.9|21
1744776300000|2025-04-16 04:05:00|963.6|958.6|963.4|958.4|963.6|958.6|963.4|958.4|5
1744776600000|2025-04-16 04:10:00|963.3|958.3|963|958|963.3|958.3|962.8|957.8|6
1744776900000|2025-04-16 04:15:00|963.1|958.1|962.9|957.9|963.1|958.1|962.7|957.7|9
1744777200000|2025-04-16 04:20:00|962.8|957.8|962.8|957.8|962.8|957.8|962.4|957.4|11
1744777500000|2025-04-16 04:25:00|962.7|957.7|962|957|962.7|957.7|962|957|9
1744777800000|2025-04-16 04:30:00|962.2|957.2|962.4|957.4|962.4|957.4|961.8|956.8|26
1744778100000|2025-04-16 04:35:00|962.5|957.5|962.4|957.4|962.6|957.6|962.3|957.3|20
1744778400000|2025-04-16 04:40:00|962.6|957.6|963.4|958.4|963.4|958.4|962.5|957.5|22
1744778700000|2025-04-16 04:45:00|963.3|958.3|963.3|958.3|963.3|958.3|962.8|957.8|9
1744779000000|2025-04-16 04:50:00|963.2|958.2|963.4|958.4|963.5|958.5|963.2|958.2|10
1744779300000|2025-04-16 04:55:00|963.3|958.3|962.8|957.8|963.5|958.5|962.7|957.7|21
1744779600000|2025-04-16 05:00:00|962.7|957.7|962.3|957.3|962.7|957.7|962.2|957.2|23
1744779900000|2025-04-16 05:05:00|962.2|957.2|963|958|963.1|958.1|962.2|957.2|32
1744780200000|2025-04-16 05:10:00|963.1|958.1|963.4|958.4|963.4|958.4|963.1|958.1|13
1744780500000|2025-04-16 05:15:00|963.5|958.5|963.6|958.6|963.8|958.8|963.5|958.5|16
1744780800000|2025-04-16 05:20:00|963.5|958.5|963.6|958.6|964|959|963.3|958.3|28
1744781100000|2025-04-16 05:25:00|963.5|958.5|963.3|958.3|963.6|958.6|963|958|19
1744781400000|2025-04-16 05:30:00|963.2|958.2|963.3|958.3|963.3|958.3|962.2|957.2|52
1744781700000|2025-04-16 05:35:00|963.2|958.2|962.3|957.3|963.4|958.4|962.1|957.1|25
1744782000000|2025-04-16 05:40:00|962.2|957.2|962.2|957.2|962.5|957.5|962.1|957.1|33
1744782300000|2025-04-16 05:45:00|962.1|957.1|961.6|956.6|962.1|957.1|961.5|956.5|24
1744782600000|2025-04-16 05:50:00|961.7|956.7|962.1|957.1|962.4|957.4|961.7|956.7|50
1744782900000|2025-04-16 05:55:00|962|957|962.6|957.6|962.8|957.8|961.7|956.7|65
1744783200000|2025-04-16 06:00:00|962.5|957.5|959.6|954.6|962.7|957.7|959.4|954.4|117
1744783500000|2025-04-16 06:05:00|959.5|954.5|959.1|954.1|960.2|955.2|959|954|79
1744783800000|2025-04-16 06:10:00|959|954|959.3|954.3|959.7|954.7|958.6|953.6|72
1744784100000|2025-04-16 06:15:00|959.4|954.4|959.6|954.6|959.6|954.6|958.8|953.8|85
1744784400000|2025-04-16 06:20:00|960.1|955.1|959.7|954.7|960.4|955.4|959.5|954.5|88
1744784700000|2025-04-16 06:25:00|959.8|954.8|959.1|954.1|959.8|954.8|958.1|953.1|65
1744785000000|2025-04-16 06:30:00|959.2|954.2|960.9|955.9|960.9|955.9|959|954|91
1744785300000|2025-04-16 06:35:00|960.8|955.8|963.2|958.2|963.4|958.4|960.8|955.8|90
1744785600000|2025-04-16 06:40:00|963.3|958.3|962|957|963.8|958.8|961.9|956.9|49
1744785900000|2025-04-16 06:45:00|961.7|956.7|962|957|962|957|961.4|956.4|22
1744786200000|2025-04-16 06:50:00|961.9|956.9|963.7|958.7|963.7|958.7|961.7|956.7|54
1744786500000|2025-04-16 06:55:00|963.8|958.8|963.5|958.5|964.2|959.2|963.5|958.5|24
1744786800000|2025-04-16 07:00:00|963.4|958.4|966.1|961.1|967.1|962.1|963.4|958.4|122
1744787100000|2025-04-16 07:05:00|966.3|961.3|964.6|959.6|966.3|961.3|964|959|146
1744787400000|2025-04-16 07:10:00|964.8|959.8|965.1|960.1|965.9|960.9|964.5|959.5|101
1744787700000|2025-04-16 07:15:00|965.2|960.2|964.4|959.4|965.5|960.5|964.4|959.4|81
1744788000000|2025-04-16 07:20:00|964.2|959.2|963.9|958.9|965.1|960.1|963.9|958.9|87
1744788300000|2025-04-16 07:25:00|963.8|958.8|962.3|957.3|963.8|958.8|961.5|956.5|125
1744788600000|2025-04-16 07:30:00|962.4|957.4|961.8|956.8|963|958|961.7|956.7|123
1744788900000|2025-04-16 07:35:00|961.7|956.7|962.9|957.9|963.1|958.1|961.7|956.7|124
1744789200000|2025-04-16 07:40:00|963|958|964.6|959.6|964.6|959.6|963|958|91
1744789500000|2025-04-16 07:45:00|964.5|959.5|965.3|960.3|965.5|960.5|964.2|959.2|83
1744789800000|2025-04-16 07:50:00|965.1|960.1|962.9|957.9|966.7|960.7|962.8|957.8|132
1744790100000|2025-04-16 07:55:00|963.1|958.1|962.5|957.5|963.4|958.4|962.3|957.3|114
1744790400000|2025-04-16 08:00:00|962.4|957.4|962.1|957.1|962.8|957.8|961.1|956.1|88
1744790700000|2025-04-16 08:05:00|962|957|961.9|956.9|962.3|957.3|961.4|956.4|44
1744791000000|2025-04-16 08:10:00|962|957|961.1|956.1|962.2|957.2|960.2|955.2|53
1744791300000|2025-04-16 08:15:00|961.3|956.3|961.1|956.1|964.1|957.7|961.1|954.5|109
1744791600000|2025-04-16 08:20:00|961.2|956.2|959.4|954.4|962.9|956.2|958.5|952.2|142
1744791900000|2025-04-16 08:25:00|959.5|954.5|960.2|955.2|962.4|957.4|959.3|954.3|308
1744792200000|2025-04-16 08:30:00|960.1|955.1|959.4|954.4|960.7|955.7|957.7|952.7|207
1744792500000|2025-04-16 08:35:00|959.5|954.5|958.8|953.8|960.2|955.2|958.6|953.6|139
1744792800000|2025-04-16 08:40:00|958.6|953.6|960.2|955.2|960.7|955.7|958.4|953.4|133
1744793100000|2025-04-16 08:45:00|960.1|955.1|959.6|954.6|960.2|955.2|959.2|954.2|93
1744793400000|2025-04-16 08:50:00|959.7|954.7|964.7|959.7|965.6|960.6|959.5|954.5|111
1744793700000|2025-04-16 08:55:00|964.6|959.6|963.4|958.4|965.3|960.3|962.8|957.8|111
1744794000000|2025-04-16 09:00:00|963.5|958.5|964.4|959.4|964.9|959.9|963.5|958.5|108
1744794300000|2025-04-16 09:05:00|964.5|959.5|965.2|960.2|966.3|961.3|964.3|959.3|122
1744794600000|2025-04-16 09:10:00|965.3|960.3|964.7|959.7|965.9|960.9|964.3|959.3|81
1744794900000|2025-04-16 09:15:00|964.8|959.8|965.4|960.4|965.9|960.9|963.9|958.9|98
1744795200000|2025-04-16 09:20:00|965.5|960.5|967|962|967|962|964.9|959.9|44
1744795500000|2025-04-16 09:25:00|966.9|961.9|965.5|960.5|967.5|962.5|965.1|960.1|53
1744795800000|2025-04-16 09:30:00|965.8|960.8|965.4|960.4|966.5|961.5|964.3|959.3|98
1744796100000|2025-04-16 09:35:00|965.5|960.5|965.5|960.5|966|961|965.3|960.3|67
1744796400000|2025-04-16 09:40:00|965.6|960.6|964.7|959.7|965.7|960.7|964.6|959.6|79
1744796700000|2025-04-16 09:45:00|964.9|959.9|965.5|960.5|965.5|960.5|964.7|959.7|77
1744797000000|2025-04-16 09:50:00|965.6|960.6|965.5|960.5|966.1|961.1|964.8|959.8|44
1744797300000|2025-04-16 09:55:00|965.4|960.4|965|960|966.1|961.1|964.9|959.9|29
1744797600000|2025-04-16 10:00:00|965.1|960.1|965.9|960.9|965.9|960.9|965.1|960.1|39
1744797900000|2025-04-16 10:05:00|966|961|964.8|959.8|966|961|964.8|959.8|33
1744798200000|2025-04-16 10:10:00|964.9|959.9|964.3|959.3|964.9|959.9|964.2|959.2|55
1744798500000|2025-04-16 10:15:00|964.1|959.1|964.9|959.9|965.2|960.2|964.1|959.1|54
1744798800000|2025-04-16 10:20:00|964.8|959.8|964.8|959.8|965.2|960.2|964.4|959.4|38
1744799100000|2025-04-16 10:25:00|964.7|959.7|964.2|959.2|964.7|959.7|964.1|959.1|33
1744799400000|2025-04-16 10:30:00|964.1|959.1|965|960|965|960|963.9|958.9|39
1744799700000|2025-04-16 10:35:00|965.1|960.1|965.4|960.4|965.7|960.7|964.9|959.9|27
1744800000000|2025-04-16 10:40:00|965.5|960.5|966.8|961.8|967.2|962.2|965.4|960.4|39
1744800300000|2025-04-16 10:45:00|966.7|961.7|966.6|961.6|967.2|962.2|965.9|960.9|34
1744800600000|2025-04-16 10:50:00|966.5|961.5|967.4|962.4|967.7|962.7|966.5|961.5|38
1744800900000|2025-04-16 10:55:00|967.2|962.2|966.5|961.5|967.4|962.4|966.5|961.5|34
1744801200000|2025-04-16 11:00:00|966.4|961.4|966.1|961.1|966.7|961.7|966|961|35
1744801500000|2025-04-16 11:05:00|966.3|961.3|966.1|961.1|966.6|961.6|966|961|61
1744801800000|2025-04-16 11:10:00|966|961|965.7|960.7|966.2|961.2|965.3|960.3|24
1744802100000|2025-04-16 11:15:00|965.6|960.6|966.2|961.2|966.4|961.4|965.6|960.6|25
1744802400000|2025-04-16 11:20:00|966.1|961.1|965.5|960.5|966.1|961.1|965.5|960.5|25
1744802700000|2025-04-16 11:25:00|965.4|960.4|966|961|966.4|961.4|965.3|960.3|46
1744803000000|2025-04-16 11:30:00|966.1|961.1|967.2|962.2|967.3|962.3|966.1|961.1|43
1744803300000|2025-04-16 11:35:00|967.1|962.1|967.2|962.2|967.3|962.3|966.6|961.6|45
1744803600000|2025-04-16 11:40:00|967.3|962.3|968.5|963.5|969.3|964.3|966.8|961.8|74
1744803900000|2025-04-16 11:45:00|968.6|963.6|969.2|964.2|969.7|964.7|968.5|963.5|81
1744804200000|2025-04-16 11:50:00|969|964|970.1|965.1|970.1|965.1|968.8|963.8|82
1744804500000|2025-04-16 11:55:00|970.2|965.2|970.9|965.9|972.1|967.1|970|965|83
1744804800000|2025-04-16 12:00:00|970.8|965.8|970.4|965.4|972|967|970.4|965.4|87
1744805100000|2025-04-16 12:05:00|970.3|965.3|970.3|965.3|971.1|966.1|970.3|965.3|129
1744805400000|2025-04-16 12:10:00|969.6|964.6|969.6|964.6|970.8|965.8|969.5|964.5|134
1744805700000|2025-04-16 12:15:00|969.5|964.5|969.8|964.8|971.8|966.8|969.4|963.1|119
1744806000000|2025-04-16 12:20:00|970|965|970.2|965.2|971.9|966.9|969.5|964.5|103
1744806300000|2025-04-16 12:25:00|970.3|965.3|975|964|975|968.6|970.3|963.8|98
1744806600000|2025-04-16 12:30:00|975.2|964.2|975.3|970.3|976.4|971.4|973.3|964|116
1744806900000|2025-04-16 12:35:00|974.8|969.8|972|967|975.4|970.4|971.4|966.4|107
1744807200000|2025-04-16 12:40:00|972.1|967.1|973.8|968.8|974.2|969.2|971.9|966.9|93
1744807500000|2025-04-16 12:45:00|973.6|968.6|973.5|968.5|974.1|969.1|972.8|967.8|69
1744807800000|2025-04-16 12:50:00|973.6|968.6|972.8|965.2|973.8|968.7|972.5|965.1|117
1744808100000|2025-04-16 12:55:00|972.9|965.3|973.1|965.7|974.1|966.8|972.3|965|210
1744808400000|2025-04-16 13:00:00|973.2|965.8|968.7|963.7|973.6|966|968.3|962.6|323
1744808700000|2025-04-16 13:05:00|968.8|963.8|971.5|966.5|971.6|966.6|968.7|963.1|177
1744809000000|2025-04-16 13:10:00|971.6|966.6|972.2|965.5|972.3|967|971.1|965|110
1744809300000|2025-04-16 13:15:00|972.1|965.4|972.8|967.8|972.8|967.8|970.7|965.4|137
1744809600000|2025-04-16 13:20:00|972.7|967.7|973.2|968.2|973.4|968.4|971.9|966.9|181
1744809900000|2025-04-16 13:25:00|973|968|972.3|967.3|973.7|968.7|969.9|964.9|142
1744810200000|2025-04-16 13:30:00|972.4|967.4|975.1|970.1|975.5|970.5|972|967|151
1744810500000|2025-04-16 13:35:00|975.3|970.3|973.6|968.6|975.6|970.6|972.6|967.6|225
1744810800000|2025-04-16 13:40:00|973.5|968.5|973.6|968.6|974.3|969.3|972.3|967.3|92
1744811100000|2025-04-16 13:45:00|973.8|968.8|974|969|974.4|969.4|972.6|967.6|106
1744811400000|2025-04-16 13:50:00|974.1|969.1|975.9|970.9|975.9|970.9|974.1|969.1|195
1744811700000|2025-04-16 13:55:00|976|971|974.2|969.2|976.2|971.2|974.2|969.2|130
1744812000000|2025-04-16 14:00:00|974.1|969.1|974.9|969.9|975.9|970.9|974.1|969.1|226
1744812300000|2025-04-16 14:05:00|975|970|974.7|969.7|976.2|971.2|974.6|969.6|124
1744812600000|2025-04-16 14:10:00|974.6|969.6|973.4|968.4|974.8|969.8|973|968|165
1744812900000|2025-04-16 14:15:00|973.5|968.5|974.7|969.7|974.9|969.9|973.1|968.1|156
1744813200000|2025-04-16 14:20:00|974.6|969.6|975.7|970.7|975.9|970.9|974.4|969.4|127
1744813500000|2025-04-16 14:25:00|975.6|970.6|975|970|976.2|971.2|974.7|969.7|106
1744813800000|2025-04-16 14:30:00|974.2|969.2|971.2|966.2|974.6|969.6|970.8|965.8|199
1744814100000|2025-04-16 14:35:00|971.3|966.3|974.3|969.3|974.4|969.4|971.3|966.3|92
1744814400000|2025-04-16 14:40:00|974.2|969.2|974.8|969.8|975.8|970.8|973.9|968.9|121
1744814700000|2025-04-16 14:45:00|974.7|969.7|974.6|969.6|975.6|970.3|973.4|967.2|132
1744815000000|2025-04-16 14:50:00|974.3|969.3|974.5|969.5|974.8|969.8|973.8|968.8|136
1744815300000|2025-04-16 14:55:00|974.6|969.6|974|969|974.9|969.9|973.1|968.1|145
1744815600000|2025-04-16 15:00:00|974.1|969.1|972.7|967.7|974.2|969.2|972.7|967.7|167
1744815900000|2025-04-16 15:05:00|972.8|967.8|970.4|965.4|973.5|968.5|970.4|965.4|144
1744816200000|2025-04-16 15:10:00|970.3|965.3|971.6|966.6|971.7|966.7|969.1|964.1|114
1744816500000|2025-04-16 15:15:00|971.7|966.7|970.1|965.1|971.8|966.8|970.1|965.1|91
1744816800000|2025-04-16 15:20:00|970|965|971.3|966.3|971.5|966.5|970|965|96
1744817100000|2025-04-16 15:25:00|971.2|966.2|971.1|966.1|971.3|966.3|970.6|965.6|96
1744817400000|2025-04-16 15:30:00|971.2|966.2|971.1|966.1|971.7|966.7|970.6|965.6|80
1744817700000|2025-04-16 15:35:00|971.3|966.3|971.1|966.1|971.4|966.4|970.1|965.1|92
1744818000000|2025-04-16 15:40:00|970.9|965.9|971.9|966.9|971.9|966.9|970.7|965.7|50
1744818300000|2025-04-16 15:45:00|972.1|967.1|971|966|972.2|967.2|970.8|965.8|52
1744818600000|2025-04-16 15:50:00|971.1|966.1|972.2|967.2|972.2|967.2|971|966|34
1744818900000|2025-04-16 15:55:00|972.1|967.1|971|966|972.3|967.3|970.9|965.9|59
1744819200000|2025-04-16 16:00:00|970.9|965.9|971.3|966.3|971.5|966.5|970.2|965.2|66
1744819500000|2025-04-16 16:05:00|971.2|966.2|971.7|966.7|971.8|966.8|971|966|58
1744819800000|2025-04-16 16:10:00|971.8|966.8|972.5|967.5|972.6|967.6|971.7|966.7|30
1744820100000|2025-04-16 16:15:00|972.4|967.4|972.8|967.8|972.8|967.8|971.9|966.9|41
1744820400000|2025-04-16 16:20:00|972.9|967.9|973.6|968.6|974|969|972.9|967.9|46
1744820700000|2025-04-16 16:25:00|973.7|968.7|973.6|968.6|973.9|968.9|973.2|968.2|39
1744821000000|2025-04-16 16:30:00|973.5|968.5|973|968|973.6|968.6|972.6|967.6|48
1744821300000|2025-04-16 16:35:00|973.1|968.1|972.8|967.8|973.1|968.1|972.4|967.4|34
1744821600000|2025-04-16 16:40:00|972.7|967.7|971.1|966.1|972.7|967.7|970.9|965.9|39
1744821900000|2025-04-16 16:45:00|971.2|966.2|971.9|966.9|972|967|970.9|965.9|28
1744822200000|2025-04-16 16:50:00|972|967|972.5|967.5|972.8|967.8|971.6|966.6|47
1744822500000|2025-04-16 16:55:00|972.6|967.6|974.6|969.6|975|970|972.5|967.5|50
1744822800000|2025-04-16 17:00:00|974.7|969.7|973.4|968.4|974.8|969.8|973.4|968.4|80
1744823100000|2025-04-16 17:05:00|973.3|968.3|973.5|968.5|973.6|968.6|973|968|39
1744823400000|2025-04-16 17:10:00|973.6|968.6|973.3|968.3|973.6|968.6|973.3|968.3|18
1744823700000|2025-04-16 17:15:00|973.4|968.4|973.4|968.4|973.4|968.4|973|968|22
1744824000000|2025-04-16 17:20:00|973.6|968.6|973.4|968.4|973.6|968.6|973.2|968.2|32
1744824300000|2025-04-16 17:25:00|973.5|968.5|974.1|969.1|974.4|969.4|973.5|968.5|35
1744824600000|2025-04-16 17:30:00|973.9|968.9|971.6|966.6|974.1|969.1|971.2|966.2|114
1744824900000|2025-04-16 17:35:00|971.5|966.5|971.7|966.7|972.6|967.6|971.4|966.4|71
1744825200000|2025-04-16 17:40:00|971.5|966.5|970.9|965.9|971.6|966.6|970.8|965.8|41
1744825500000|2025-04-16 17:45:00|970.8|965.8|970.7|965.7|970.8|965.8|970.4|965.4|63
1744825800000|2025-04-16 17:50:00|970.6|965.6|970.7|965.7|971.1|966.1|970.2|965.2|51
1744826100000|2025-04-16 17:55:00|970.8|965.8|969.9|964.9|970.9|965.9|969.7|964.7|38
1744826400000|2025-04-16 18:00:00|970|965|969.8|964.8|970.4|965.4|968.9|963.9|62
1744826700000|2025-04-16 18:05:00|969.9|964.9|969.1|964.1|970.2|965.2|969.1|964.1|66
1744827000000|2025-04-16 18:10:00|969.3|964.3|970.5|965.5|970.5|965.5|969.3|964.3|59
1744827300000|2025-04-16 18:15:00|970.4|965.4|969.6|964.6|970.4|965.4|969.4|964.4|27
1744827600000|2025-04-16 18:20:00|969.5|964.5|970.9|965.9|971|966|969.5|964.5|50
1744827900000|2025-04-16 18:25:00|970.8|965.8|971.2|966.2|971.5|966.5|970.8|965.8|40
1744828200000|2025-04-16 18:30:00|971.3|966.3|971.1|966.1|971.3|966.3|970.6|965.6|26
1744828500000|2025-04-16 18:35:00|970.7|965.7|970.3|965.3|971.2|966.2|970.3|965.3|42
1744828800000|2025-04-16 18:40:00|970.4|965.4|970.3|965.3|970.4|965.4|970|965|37
1744829100000|2025-04-16 18:45:00|970.4|965.4|970.9|965.9|971|966|970.4|965.4|40
1744829400000|2025-04-16 18:50:00|970.7|965.7|970.4|965.4|970.9|965.9|970.3|965.3|72
1744829700000|2025-04-16 18:55:00|970.5|965.5|970.4|965.4|970.9|965.9|970.3|965.3|36
1744830000000|2025-04-16 19:00:00|970.3|965.3|970.9|965.9|971.2|966.2|970.2|965.2|33
1744830300000|2025-04-16 19:05:00|971|966|972.3|967.3|972.4|967.4|971|966|46
1744830600000|2025-04-16 19:10:00|972.2|967.2|972.2|967.2|972.5|967.5|972.1|967.1|25
1744830900000|2025-04-16 19:15:00|972.1|967.1|972.3|967.3|972.5|967.5|971.7|966.7|23
1744831200000|2025-04-16 19:20:00|972.5|967.5|971.8|966.8|972.7|967.7|971.7|966.7|23
1744831500000|2025-04-16 19:25:00|971.9|966.9|971.5|966.5|972.2|967.2|971.5|966.5|17
1744831800000|2025-04-16 19:30:00|971.6|966.6|971.4|966.4|972|967|971.4|966.4|15
1744832100000|2025-04-16 19:35:00|971.2|966.2|971.1|966.1|971.5|966.5|971|966|22
1744832400000|2025-04-16 19:40:00|971.2|966.2|970.7|965.7|971.5|966.5|970.6|965.6|34
1744832700000|2025-04-16 19:45:00|970.6|965.6|971|966|971.2|966.2|970.6|965.6|33
1744833000000|2025-04-16 19:50:00|971.2|966.2|971.9|966.9|971.9|966.9|971.2|966.2|19
1744833300000|2025-04-16 19:55:00|971.6|966.6|971|966|971.6|966.6|970.9|965.9|15
1744833600000|2025-04-16 20:00:00|971.1|966.1|971.4|966.4|971.7|966.7|970.9|965.9|23
1744833900000|2025-04-16 20:05:00|971.5|966.5|971.7|966.7|971.7|966.7|971.3|966.3|10
1744834200000|2025-04-16 20:10:00|971.6|966.6|971.7|966.7|972.1|967.1|971.6|966.6|22
1744834500000|2025-04-16 20:15:00|971.6|966.6|972.1|967.1|972.1|967.1|971.5|966.5|34
1744834800000|2025-04-16 20:20:00|972|967|972.1|967.1|972.1|967.1|971.8|966.8|11
1744835100000|2025-04-16 20:25:00|972.3|967.3|971.9|966.9|972.3|967.3|971.7|966.7|14
1744835400000|2025-04-16 20:30:00|971.8|966.8|971.7|966.7|971.8|966.8|971.5|966.5|24
1744835700000|2025-04-16 20:35:00|971.8|966.8|971.9|966.9|971.9|966.9|971.3|966.3|10
1744836000000|2025-04-16 20:40:00|971.8|966.8|971.7|966.7|971.8|966.8|971.3|966.3|7
1744836300000|2025-04-16 20:45:00|971.6|966.6|971.6|966.6|971.6|966.6|971.6|966.6|1
1744836600000|2025-04-16 20:50:00|971.7|966.7|973.3|968.3|973.6|968.6|971.7|966.7|18
1744836900000|2025-04-16 20:55:00|973.2|968.2|973.6|968.6|973.6|968.6|973.1|968.1|4
1744840800000|2025-04-16 22:00:00|974|969|974.5|969.5|974.5|969.5|974|969|7
1744841100000|2025-04-16 22:05:00|974.7|969.7|975.9|970.9|975.9|970.9|974.7|969.7|12
1744841400000|2025-04-16 22:10:00|975.8|970.8|975.3|970.3|975.8|970.8|975.3|970.3|6
1744841700000|2025-04-16 22:15:00|975.4|970.4|975.4|970.4|975.5|970.5|975.2|970.2|8
1744842000000|2025-04-16 22:20:00|975.2|970.2|974.9|969.9|975.6|970.6|974.8|969.8|9
1744842300000|2025-04-16 22:25:00|975|970|974.5|969.5|975|970|974.3|969.3|21
1744842600000|2025-04-16 22:30:00|974.6|969.6|974.6|969.6|974.7|969.7|974.5|969.5|7
1744842900000|2025-04-16 22:35:00|974.8|969.8|974.7|969.7|974.9|969.9|974.7|969.7|6
1744843200000|2025-04-16 22:40:00|975|970|975.1|970.1|975.2|970.2|974.8|969.8|8
1744843500000|2025-04-16 22:45:00|975|970|975|970|975.1|970.1|975|970|3
1744843800000|2025-04-16 22:50:00|974.9|969.9|974.9|969.9|975|970|974.7|969.7|6
1744844100000|2025-04-16 22:55:00|974.8|969.8|974.7|969.7|974.9|969.9|974.7|969.7|10
1744844400000|2025-04-16 23:00:00|974.9|969.9|975|970|975.1|970.1|974.9|969.9|20
1744844700000|2025-04-16 23:05:00|974.8|969.8|974.5|969.5|974.8|969.8|974.5|969.5|10
1744845000000|2025-04-16 23:10:00|974.6|969.6|974.7|969.7|974.8|969.8|974.4|969.4|13
1744845300000|2025-04-16 23:15:00|974.6|969.6|975.2|970.2|975.2|970.2|974.6|969.6|12
1744845600000|2025-04-16 23:20:00|975.3|970.3|975.8|970.8|975.8|970.8|975.3|970.3|4
1744845900000|2025-04-16 23:25:00|975.7|970.7|975.8|970.8|976|971|975.7|970.7|12
1744846200000|2025-04-16 23:30:00|975.5|970.5|975.5|970.5|975.5|970.5|975.2|970.2|7
1744846500000|2025-04-16 23:35:00|975.6|970.6|975.1|970.1|975.6|970.6|975.1|970.1|5
1744846800000|2025-04-16 23:40:00|975.2|970.2|975.5|970.5|975.5|970.5|975.1|970.1|12
1744847100000|2025-04-16 23:45:00|975.8|970.8|976.3|971.3|976.4|971.4|975.5|970.5|21
1744847400000|2025-04-16 23:50:00|976.2|971.2|975.5|970.5|976.2|971.2|975.3|970.3|16
1744847700000|2025-04-16 23:55:00|975.6|970.6|975.4|970.4|975.6|970.6|975|970|26
1744848000000|2025-04-17 00:00:00|975.5|970.5|974.8|969.8|975.9|970.9|974.6|969.6|45
1744848300000|2025-04-17 00:05:00|974.7|969.7|975.2|970.2|975.8|970.8|974.7|969.7|43
1744848600000|2025-04-17 00:10:00|975.1|970.1|974.8|969.8|975.2|970.2|974.6|969.6|23
1744848900000|2025-04-17 00:15:00|974.6|969.6|973.2|968.2|974.9|969.9|973.2|968.2|29
1744849200000|2025-04-17 00:20:00|973.1|968.1|973.3|968.3|973.3|968.3|972.6|967.6|43
1744849500000|2025-04-17 00:25:00|973.1|968.1|973.7|968.7|973.8|968.8|973.1|968.1|20
1744849800000|2025-04-17 00:30:00|973.6|968.6|973.5|968.5|974.3|969.3|973.4|968.4|22
1744850100000|2025-04-17 00:35:00|973.4|968.4|974.1|969.1|974.3|969.3|973.4|968.4|15
1744850400000|2025-04-17 00:40:00|973.9|968.9|973|968|973.9|968.9|972.9|967.9|44
1744850700000|2025-04-17 00:45:00|972.9|967.9|974.2|969.2|974.2|969.2|972.9|967.9|28
1744851000000|2025-04-17 00:50:00|974.4|969.4|974.4|969.4|975.1|970.1|974.4|969.4|34
1744851300000|2025-04-17 00:55:00|974.3|969.3|974.3|969.3|974.4|969.4|973.9|968.9|30
1744851600000|2025-04-17 01:00:00|974.4|969.4|973.6|968.6|974.6|969.6|973.1|968.1|59
1744851900000|2025-04-17 01:05:00|973.5|968.5|973.2|968.2|973.7|968.7|973|968|29
1744852200000|2025-04-17 01:10:00|973.3|968.3|974|969|974.2|969.2|973.3|968.3|47
1744852500000|2025-04-17 01:15:00|974.1|969.1|973.7|968.7|974.4|969.4|973.5|968.5|52
1744852800000|2025-04-17 01:20:00|973.8|968.8|972.8|967.8|973.8|968.8|972.6|967.6|20
1744853100000|2025-04-17 01:25:00|972.9|967.9|969|964|972.9|967.9|969|964|73
1744853400000|2025-04-17 01:30:00|968.8|963.8|968.9|963.9|969.1|964.1|966.9|961.9|202
1744853700000|2025-04-17 01:35:00|969|964|969.3|964.3|970.2|965.2|969|964|86
1744854000000|2025-04-17 01:40:00|969.4|964.4|969.5|964.5|970.3|965.3|969.2|964.2|47
1744854300000|2025-04-17 01:45:00|969.4|964.4|967.8|962.8|969.4|964.4|967.6|962.6|79
1744854600000|2025-04-17 01:50:00|967.9|962.9|968|963|969|964|967.6|962.6|72
1744854900000|2025-04-17 01:55:00|968.1|963.1|967.4|962.4|968.1|963.1|966.9|961.9|69
1744855200000|2025-04-17 02:00:00|967.2|962.2|969.1|964.1|969.4|964.4|967|962|52
1744855500000|2025-04-17 02:05:00|969.3|964.3|969.6|964.6|969.7|964.7|969|964|28
1744855800000|2025-04-17 02:10:00|969.5|964.5|969.7|964.7|969.8|964.8|969.4|964.4|37
1744856100000|2025-04-17 02:15:00|969.6|964.6|968.9|963.9|969.7|964.7|968.8|963.8|38
1744856400000|2025-04-17 02:20:00|968.7|963.7|970|965|970.1|965.1|968.7|963.7|31
1744856700000|2025-04-17 02:25:00|970.1|965.1|970.1|965.1|970.3|965.3|969.9|964.9|13
1744857000000|2025-04-17 02:30:00|970.2|965.2|969.3|964.3|970.5|965.5|969.3|964.3|36
1744857300000|2025-04-17 02:35:00|969.2|964.2|969.4|964.4|969.4|964.4|969.2|964.2|12
1744857600000|2025-04-17 02:40:00|969.2|964.2|968.8|963.8|969.3|964.3|968.7|963.7|25
1744857900000|2025-04-17 02:45:00|968.7|963.7|969.1|964.1|969.4|964.4|968.7|963.7|22
1744858200000|2025-04-17 02:50:00|969.2|964.2|969.5|964.5|969.6|964.6|969|964|15
1744858500000|2025-04-17 02:55:00|969.4|964.4|969.7|964.7|969.9|964.9|969.2|964.2|19
1744858800000|2025-04-17 03:00:00|969.8|964.8|969.8|964.8|969.9|964.9|969.6|964.6|13
1744859100000|2025-04-17 03:05:00|969.9|964.9|970|965|970.2|965.2|969.9|964.9|11
1744859400000|2025-04-17 03:10:00|969.9|964.9|970|965|970.1|965.1|969.8|964.8|17
1744859700000|2025-04-17 03:15:00|970.1|965.1|970.3|965.3|970.8|965.8|970.1|965.1|24
1744860000000|2025-04-17 03:20:00|970.2|965.2|970.7|965.7|970.7|965.7|970.2|965.2|26
1744860300000|2025-04-17 03:25:00|970.8|965.8|970.3|965.3|970.9|965.9|970.2|965.2|27
1744860600000|2025-04-17 03:30:00|970.5|965.5|969.8|964.8|970.5|965.5|969.4|964.4|24
1744860900000|2025-04-17 03:35:00|969.9|964.9|969.4|964.4|969.9|964.9|969.4|964.4|19
1744861200000|2025-04-17 03:40:00|969.5|964.5|969.4|964.4|969.8|964.8|969.3|964.3|26
1744861500000|2025-04-17 03:45:00|969.3|964.3|969.5|964.5|969.5|964.5|969.3|964.3|7
1744861800000|2025-04-17 03:50:00|969.7|964.7|969.9|964.9|969.9|964.9|969.6|964.6|17
1744862100000|2025-04-17 03:55:00|970|965|969.8|964.8|970.3|965.3|969.8|964.8|22
1744862400000|2025-04-17 04:00:00|969.6|964.6|969.6|964.6|969.7|964.7|969.3|964.3|19
1744862700000|2025-04-17 04:05:00|969.5|964.5|969.6|964.6|969.9|964.9|969.5|964.5|17
1744863000000|2025-04-17 04:10:00|969.5|964.5|969.4|964.4|969.6|964.6|969.4|964.4|8
1744863300000|2025-04-17 04:15:00|969.3|964.3|968.9|963.9|969.4|964.4|968.8|963.8|10
1744863600000|2025-04-17 04:20:00|968.4|963.4|968.3|963.3|968.9|963.9|968.2|963.2|18
1744863900000|2025-04-17 04:25:00|968.1|963.1|968|963|968.3|963.3|967.9|962.9|17
1744864200000|2025-04-17 04:30:00|968.2|963.2|968.1|963.1|968.3|963.3|967.8|962.8|15
1744864500000|2025-04-17 04:35:00|968|963|968.8|963.8|968.8|963.8|968|963|14
1744864800000|2025-04-17 04:40:00|968.9|963.9|968.6|963.6|968.9|963.9|968.6|963.6|13
1744865100000|2025-04-17 04:45:00|968.5|963.5|967.4|962.4|968.5|963.5|967.4|962.4|22
1744865400000|2025-04-17 04:50:00|967.6|962.6|966.9|961.9|967.6|962.6|966.7|961.7|24
1744865700000|2025-04-17 04:55:00|967.1|962.1|967.9|962.9|967.9|962.9|966.9|961.9|23
1744866000000|2025-04-17 05:00:00|968|963|968|963|968.2|963.2|967.6|962.6|19
1744866300000|2025-04-17 05:05:00|967.8|962.8|966.9|961.9|967.8|962.8|966.8|961.8|21
1744866600000|2025-04-17 05:10:00|966.7|961.7|967|962|967.5|962.5|966.7|961.7|19
1744866900000|2025-04-17 05:15:00|967.1|962.1|967.5|962.5|967.6|962.6|967|962|21
1744867200000|2025-04-17 05:20:00|967.3|962.3|967.4|962.4|967.7|962.7|967.1|962.1|17
1744867500000|2025-04-17 05:25:00|967.3|962.3|967.1|962.1|967.5|962.5|967|962|11
1744867800000|2025-04-17 05:30:00|967|962|966.8|961.8|967|962|965.9|960.9|49
1744868100000|2025-04-17 05:35:00|966.9|961.9|967.6|962.6|967.8|962.8|966.9|961.9|33
1744868400000|2025-04-17 05:40:00|967.5|962.5|968|963|968.1|963.1|967.1|962.1|30
1744868700000|2025-04-17 05:45:00|968.1|963.1|967.3|962.3|968.1|963.1|967.1|962.1|31
1744869000000|2025-04-17 05:50:00|967.1|962.1|968.2|963.2|968.2|963.2|966.5|961.5|35
1744869300000|2025-04-17 05:55:00|968.1|963.1|967.9|962.9|968.1|963.1|967.6|962.6|20
1744869600000|2025-04-17 06:00:00|967.8|962.8|967.1|962.1|967.8|962.8|966.8|961.8|105
1744869900000|2025-04-17 06:05:00|967|962|968.3|963.3|968.5|963.5|967|962|68
1744870200000|2025-04-17 06:10:00|968.4|963.4|969.3|964.3|969.4|964.4|968.3|963.3|47
1744870500000|2025-04-17 06:15:00|969.4|964.4|969.6|964.6|969.8|964.8|969.3|964.3|55
1744870800000|2025-04-17 06:20:00|969.5|964.5|968.9|963.9|969.7|964.7|968.9|963.9|38
1744871100000|2025-04-17 06:25:00|968.8|963.8|969.3|964.3|969.5|964.5|968.8|963.8|47
1744871400000|2025-04-17 06:30:00|969.2|964.2|968.9|963.9|969.7|964.7|968.7|963.7|53
1744871700000|2025-04-17 06:35:00|968.8|963.8|969.1|964.1|969.3|964.3|968.8|963.8|69
1744872000000|2025-04-17 06:40:00|969.2|964.2|968.3|963.3|969.4|964.4|968.3|963.3|48
1744872300000|2025-04-17 06:45:00|968.2|963.2|968.5|963.5|968.6|963.6|967.8|962.8|57
1744872600000|2025-04-17 06:50:00|968.4|963.4|967.9|962.9|968.9|963.9|967.9|962.9|55
1744872900000|2025-04-17 06:55:00|968|963|967.5|962.5|968.6|963.6|967.5|962.5|61
1744873200000|2025-04-17 07:00:00|967.6|962.6|969.7|964.7|969.9|964.9|967.5|962.5|99
1744873500000|2025-04-17 07:05:00|969.8|964.8|968.7|963.7|969.8|964.8|968.3|963.3|107
1744873800000|2025-04-17 07:10:00|968.8|963.8|968.5|963.5|968.8|963.8|968.1|963.1|79
1744874100000|2025-04-17 07:15:00|968.4|963.4|966.8|961.8|968.4|963.4|966.1|961.1|168
1744874400000|2025-04-17 07:20:00|966.5|961.5|966.2|961.2|966.6|961.6|965.8|960.8|112
1744874700000|2025-04-17 07:25:00|966.1|961.1|963.2|958.2|966.9|961.9|963|958|69
1744875000000|2025-04-17 07:30:00|963.4|958.4|966|961|966.1|961.1|961.9|956.9|147
1744875300000|2025-04-17 07:35:00|966.1|961.1|967.3|962.3|967.6|962.6|965.9|960.9|111
1744875600000|2025-04-17 07:40:00|967.4|962.4|966.1|961.1|968|963|966|961|108
1744875900000|2025-04-17 07:45:00|966.2|961.2|967.4|962.4|967.8|962.8|966|961|77
1744876200000|2025-04-17 07:50:00|967.2|962.2|967.6|962.6|968.1|963.1|967.2|962.2|79
1744876500000|2025-04-17 07:55:00|967.7|962.7|966.4|961.4|968|963|966.4|961.4|82
1744876800000|2025-04-17 08:00:00|966.6|961.6|966.2|961.2|967.3|962.3|966.2|961.2|117
1744877100000|2025-04-17 08:05:00|966.1|961.1|966.1|961.1|967|962|965.9|960.9|84
1744877400000|2025-04-17 08:10:00|966.2|961.2|967.3|962.3|967.3|962.3|966.2|961.2|41
1744877700000|2025-04-17 08:15:00|967.2|962.2|966|961|967.2|962.2|965.5|960.5|38
1744878000000|2025-04-17 08:20:00|965.9|960.9|965|960|966|961|964.9|959.9|41
1744878300000|2025-04-17 08:25:00|964.9|959.9|965.4|960.4|965.5|960.5|964.7|959.7|39
1744878600000|2025-04-17 08:30:00|965.1|960.1|964.8|959.8|965.3|960.3|964.5|959.5|47
1744878900000|2025-04-17 08:35:00|964.9|959.9|965.2|960.2|965.4|960.4|964.6|959.6|50
1744879200000|2025-04-17 08:40:00|965.1|960.1|964.1|959.1|965.5|960.5|964.1|959.1|40
1744879500000|2025-04-17 08:45:00|964.2|959.2|963.6|958.6|964.4|959.4|963.6|958.6|40
1744879800000|2025-04-17 08:50:00|963.7|958.7|963.4|958.4|964.4|959.4|963.1|958.1|48
1744880100000|2025-04-17 08:55:00|963.2|958.2|963.8|958.8|964.1|959.1|963.2|958.2|39
1744880400000|2025-04-17 09:00:00|963.7|958.7|962.9|957.9|963.9|958.9|962.9|957.9|44
1744880700000|2025-04-17 09:05:00|962.8|957.8|964.3|959.3|965.2|960.2|962.8|957.8|56
1744881000000|2025-04-17 09:10:00|964.1|959.1|965|960|965|960|963.8|958.8|35
1744881300000|2025-04-17 09:15:00|964.9|959.9|964.9|959.9|964.9|959.9|964.1|959.1|21
1744881600000|2025-04-17 09:20:00|965.1|960.1|965.5|960.5|967.6|962.6|964.7|959.7|51
1744881900000|2025-04-17 09:25:00|965.7|960.7|964.9|959.9|965.7|960.7|964.9|959.9|58
1744882200000|2025-04-17 09:30:00|964.8|959.8|962.4|957.4|964.8|959.8|962.1|957.1|59
1744882500000|2025-04-17 09:35:00|962.3|957.3|962.2|957.2|962.9|957.9|961.9|956.9|55
1744882800000|2025-04-17 09:40:00|962.3|957.3|962|957|962.3|957.3|961.5|956.5|53
1744883100000|2025-04-17 09:45:00|961.9|956.9|962.6|957.6|963|958|961.4|956.4|36
1744883400000|2025-04-17 09:50:00|962.7|957.7|961.6|956.6|962.7|957.7|961.6|956.6|46
1744883700000|2025-04-17 09:55:00|961.8|956.8|962.5|957.5|962.8|957.8|961.8|956.8|40
1744884000000|2025-04-17 10:00:00|962.6|957.6|962.7|957.7|962.9|957.9|962.1|957.1|46
1744884300000|2025-04-17 10:05:00|962.8|957.8|962.7|957.7|963.9|958.9|962.7|957.7|33
1744884600000|2025-04-17 10:10:00|962.9|957.9|962.3|957.3|963|958|962|957|25
1744884900000|2025-04-17 10:15:00|962.4|957.4|962|957|963.1|958.1|962|957|40
1744885200000|2025-04-17 10:20:00|961.9|956.9|962.1|957.1|962.3|957.3|960.4|955.4|50
1744885500000|2025-04-17 10:25:00|962.2|957.2|962.8|957.8|963.4|958.4|961.8|956.8|77
1744885800000|2025-04-17 10:30:00|962.9|957.9|963.6|958.6|964.2|959.2|962.7|957.7|65
1744886100000|2025-04-17 10:35:00|963.5|958.5|964|959|965.2|960.2|963.5|958.5|55
1744886400000|2025-04-17 10:40:00|964.2|959.2|963.5|958.5|964.7|959.7|963.3|958.3|30
1744886700000|2025-04-17 10:45:00|963.3|958.3|963.2|958.2|963.5|958.5|962.9|957.9|31
1744887000000|2025-04-17 10:50:00|963|958|962.1|957.1|963|958|961.7|956.7|62
1744887300000|2025-04-17 10:55:00|962.2|957.2|960.7|955.7|962.4|957.4|960.6|955.6|80
1744887600000|2025-04-17 11:00:00|960.8|955.8|960.2|955.2|961.6|956.6|959.7|954.7|81
1744887900000|2025-04-17 11:05:00|960.1|955.1|961.3|956.3|961.5|956.5|959.1|954.1|66
1744888200000|2025-04-17 11:10:00|961.4|956.4|961.4|956.4|962|957|960.7|955.7|48
1744888500000|2025-04-17 11:15:00|961.3|956.3|962.3|957.3|962.3|957.3|961.3|956.3|28
1744888800000|2025-04-17 11:20:00|962.2|957.2|961.5|956.5|962.4|957.4|961.5|956.5|48
1744889100000|2025-04-17 11:25:00|961.1|956.1|960.6|955.6|961.6|956.6|960.2|955.2|59
1744889400000|2025-04-17 11:30:00|960.5|955.5|960.7|955.7|961.1|956.1|960|955|42
1744889700000|2025-04-17 11:35:00|960.6|955.6|960.2|955.2|961.2|956.2|959.3|954.3|54
1744890000000|2025-04-17 11:40:00|960.3|955.3|959.7|954.7|960.3|955.3|958.4|953.4|42
1744890300000|2025-04-17 11:45:00|959.6|954.6|960.2|955.2|960.2|955.2|959.6|954.6|33
1744890600000|2025-04-17 11:50:00|960.3|955.3|958.4|953.4|960.3|955.3|958.3|953.3|40
1744890900000|2025-04-17 11:55:00|958.7|953.7|960.1|955.1|960.1|955.1|958.4|953.4|56
1744891200000|2025-04-17 12:00:00|959.8|954.8|959.5|954.5|960.2|955.2|958.3|953.3|116
1744891500000|2025-04-17 12:05:00|959.3|954.3|960.3|955.3|960.9|955.9|959.3|954.3|67
1744891800000|2025-04-17 12:10:00|960.4|955.4|960.2|955.2|961|956|959.2|954.2|78
1744892100000|2025-04-17 12:15:00|960.3|955.3|961.1|956.1|961.6|956.6|959.6|954.6|124
1744892400000|2025-04-17 12:20:00|961.2|956.2|962.1|957.1|962.9|957.9|959.3|954.3|158
1744892700000|2025-04-17 12:25:00|962.2|957.2|961.8|956.8|963.9|958.9|961.8|956.8|111
1744893000000|2025-04-17 12:30:00|963.9|955.2|965.4|960.4|965.5|960.5|962.5|955.2|97
1744893300000|2025-04-17 12:35:00|965.6|960.6|964.1|959.1|966.4|961.4|963.6|958.6|118
1744893600000|2025-04-17 12:40:00|963.9|958.9|964.3|959.3|965.1|960.1|963.7|958.7|52
1744893900000|2025-04-17 12:45:00|964.2|959.2|964.3|959.3|964.8|959.8|963.9|958.9|52
1744894200000|2025-04-17 12:50:00|964.2|959.2|963.1|958.1|964.2|959.2|962.8|957.8|55
1744894500000|2025-04-17 12:55:00|963.2|958.2|964.3|959.3|964.6|959.6|963.1|958.1|70
1744894800000|2025-04-17 13:00:00|964.4|959.4|963.9|958.9|964.6|959.6|963.5|958.5|90
1744895100000|2025-04-17 13:05:00|963.8|958.8|966.2|961.2|966.2|961.2|963.8|958.8|71
1744895400000|2025-04-17 13:10:00|966|961|964.6|959.6|966.2|961.2|964.6|959.6|83
1744895700000|2025-04-17 13:15:00|964.7|959.7|965.7|960.7|966.6|961.6|964.7|959.7|69
1744896000000|2025-04-17 13:20:00|965.5|960.5|965.3|960.3|965.9|960.9|964.8|959.8|36
1744896300000|2025-04-17 13:25:00|965.4|960.4|964.4|959.4|965.4|960.4|963.9|958.9|59
1744896600000|2025-04-17 13:30:00|964.6|959.6|968|963|968.6|963.6|964.5|959.5|145
1744896900000|2025-04-17 13:35:00|968.1|963.1|966.6|961.6|968.1|963.1|965.5|960.5|142
1744897200000|2025-04-17 13:40:00|966.7|961.7|967.9|962.9|968.3|963.3|966.4|961.4|100
1744897500000|2025-04-17 13:45:00|968|963|966.9|961.9|968|963|965.8|960.8|137
1744897800000|2025-04-17 13:50:00|967|962|965.8|960.8|967.6|962.6|965.3|960.3|138
1744898100000|2025-04-17 13:55:00|965.7|960.7|966.4|961.4|966.5|961.5|964.7|959.7|160
1744898400000|2025-04-17 14:00:00|966.3|961.3|965.1|960.1|966.3|961.3|964.8|959.8|266
1744898700000|2025-04-17 14:05:00|965.2|960.2|965.7|960.7|966.4|961.4|964.6|959.6|169
1744899000000|2025-04-17 14:10:00|965.8|960.8|967|962|968.1|963.1|965.6|960.6|83
1744899300000|2025-04-17 14:15:00|966.7|961.7|966.9|961.9|967.1|962.1|966.3|961.3|148
1744899600000|2025-04-17 14:20:00|967|962|966.7|961.7|967.2|962.2|966.3|961.3|126
1744899900000|2025-04-17 14:25:00|966.8|961.8|966.3|961.3|966.8|961.8|965.6|960.6|107
1744900200000|2025-04-17 14:30:00|966.4|961.4|965.6|960.6|966.5|961.5|964.9|959.9|127
1744900500000|2025-04-17 14:35:00|965.7|960.7|966.5|961.5|967|962|964.2|959.2|110
1744900800000|2025-04-17 14:40:00|966.4|961.4|969.1|964.1|969.7|964.7|966.3|961.3|96
1744901100000|2025-04-17 14:45:00|969|964|966.8|961.8|969.7|964.7|966.8|961.8|95
1744901400000|2025-04-17 14:50:00|967.1|962.1|966.7|961.7|967.5|962.5|966|961|103
1744901700000|2025-04-17 14:55:00|966.6|961.6|966|961|967.1|962.1|965.8|960.8|76
1744902000000|2025-04-17 15:00:00|966.1|961.1|966.6|961.6|967.5|962.5|965.9|960.9|102
1744902300000|2025-04-17 15:05:00|966.5|961.5|965.8|960.8|966.9|961.9|965.4|960.4|115
1744902600000|2025-04-17 15:10:00|966|961|967.4|962.4|967.4|962.4|965.6|960.6|81
1744902900000|2025-04-17 15:15:00|967.3|962.3|967.8|962.8|968.1|963.1|966.7|961.7|72
1744903200000|2025-04-17 15:20:00|967.7|962.7|967.7|962.7|967.9|962.9|967.2|962.2|52
1744903500000|2025-04-17 15:25:00|967.6|962.6|967.1|962.1|967.8|962.8|966.9|961.9|43
1744903800000|2025-04-17 15:30:00|967|962|968.4|963.4|969.1|964.1|967|962|45
1744904100000|2025-04-17 15:35:00|968.5|963.5|968.2|963.2|968.5|963.5|967.5|962.5|55
1744904400000|2025-04-17 15:40:00|968.4|963.4|967.2|962.2|968.4|963.4|967.2|962.2|41
1744904700000|2025-04-17 15:45:00|967.3|962.3|968.7|963.7|969.2|964.2|967.2|962.2|44
1744905000000|2025-04-17 15:50:00|968.4|963.4|968.2|963.2|969.3|964.3|968.1|963.1|40
1744905300000|2025-04-17 15:55:00|968.6|963.6|969.1|964.1|969.1|964.1|968.5|963.5|24
1744905600000|2025-04-17 16:00:00|969.3|964.3|970.1|965.1|970.3|965.3|969.2|964.2|64
1744905900000|2025-04-17 16:05:00|970.2|965.2|970.8|965.8|971.4|966.4|970.2|965.2|102
1744906200000|2025-04-17 16:10:00|970.7|965.7|971.3|966.3|971.3|966.3|970|965|71
1744906500000|2025-04-17 16:15:00|971.4|966.4|972.9|967.9|973|968|971.2|966.2|68
1744906800000|2025-04-17 16:20:00|973.2|968.2|972.7|967.7|973.5|968.5|972.7|967.7|48
1744907100000|2025-04-17 16:25:00|972.6|967.6|973|968|973.2|968.2|972|967|69
1744907400000|2025-04-17 16:30:00|972.9|967.9|973.4|968.4|973.7|968.7|972.9|967.9|24
1744907700000|2025-04-17 16:35:00|973.1|968.1|973.7|968.7|973.7|968.7|973.1|968.1|61
1744908000000|2025-04-17 16:40:00|973.6|968.6|972.8|967.8|973.8|968.8|972.6|967.6|78
1744908300000|2025-04-17 16:45:00|972.7|967.7|975.2|967.1|975.2|967.7|972.7|965.8|44
1744908600000|2025-04-17 16:50:00|975.3|967.2|976.7|968.6|976.7|968.6|975.2|967.1|50
1744908900000|2025-04-17 16:55:00|976.8|968.7|977.5|969.5|978.2|970.1|976.5|968.5|50
1744909200000|2025-04-17 17:00:00|977.6|969.6|975.6|967.6|978|970|975.1|967|95
1744909500000|2025-04-17 17:05:00|975.5|967.5|977.4|966.4|977.4|968|975.4|966.3|55
1744909800000|2025-04-17 17:10:00|977.3|966.3|977|966|977.8|966.8|977|966|35
1744910100000|2025-04-17 17:15:00|976.9|965.9|976.2|965.2|976.9|965.9|976|965|26
1744910400000|2025-04-17 17:20:00|976.1|965.1|975.8|964.8|976.1|965.1|975.6|964.6|22
1744910700000|2025-04-17 17:25:00|976|965|975.4|964.4|976.1|965.1|975.2|964.2|33
1744911000000|2025-04-17 17:30:00|975.5|964.5|975.8|964.8|975.8|964.8|974.9|963.9|28
1744911300000|2025-04-17 17:35:00|975.7|964.7|975.7|964.7|976|965|975.6|964.6|33
1744911600000|2025-04-17 17:40:00|975.8|964.8|976|965|976.1|965.1|975.3|964.3|24
1744911900000|2025-04-17 17:45:00|976.1|965.1|976.5|965.5|976.6|965.6|975.9|964.9|31
1744912200000|2025-04-17 17:50:00|976.4|965.4|975.2|967.1|976.8|967.5|975.2|965.3|35
1744912500000|2025-04-17 17:55:00|975.3|967.2|975.2|967.2|975.4|967.3|975.1|967|15
1744912800000|2025-04-17 18:00:00|975.3|967|975.2|967.1|975.3|967.1|974.8|966.8|25
1744913100000|2025-04-17 18:05:00|973.7|967.2|973.7|968.7|973.8|968.8|973.6|967.1|12
1744913400000|2025-04-17 18:10:00|973.8|968.8|973.5|968.5|973.8|968.8|973.5|968.5|17
1744913700000|2025-04-17 18:15:00|973.6|968.6|973.8|968.8|973.8|968.8|973.5|968.5|23
1744914000000|2025-04-17 18:20:00|973.7|968.7|973.7|968.7|973.8|968.8|973.7|968.7|5
1744914300000|2025-04-17 18:25:00|973.8|968.8|973.8|968.8|974.5|969.5|973.8|968.8|26
1744914600000|2025-04-17 18:30:00|973.7|968.7|973.7|968.7|974|969|973.6|968.6|26
1744914900000|2025-04-17 18:35:00|973.8|968.8|973.7|968.7|973.8|968.8|973.6|968.6|10
1744915200000|2025-04-17 18:40:00|973.6|968.6|973.6|968.6|973.7|968.7|973.5|968.5|17
1744915500000|2025-04-17 18:45:00|973.7|968.7|973.1|968.1|973.8|968.8|972.9|967.9|55
1744915800000|2025-04-17 18:50:00|972.9|967.9|973.4|968.4|973.5|968.5|972.8|967.8|18
1744916100000|2025-04-17 18:55:00|973.3|968.3|973|968|973.4|968.4|973|968|30
1744916400000|2025-04-17 19:00:00|972.8|967.8|973.3|968.3|973.5|968.5|972.7|967.7|25
1744916700000|2025-04-17 19:05:00|973.2|968.2|973.7|968.7|973.7|968.7|973.2|968.2|18
1744917000000|2025-04-17 19:10:00|973.6|968.6|972.9|967.9|973.7|968.7|972.8|967.8|32
1744917300000|2025-04-17 19:15:00|972.8|967.8|972.6|967.6|972.8|967.8|972.3|967.3|17
1744917600000|2025-04-17 19:20:00|972.5|967.5|972.5|967.5|972.9|967.9|972.2|967.2|20
1744917900000|2025-04-17 19:25:00|972.4|967.4|972|967|972.4|967.4|972|967|21
1744918200000|2025-04-17 19:30:00|972.1|967.1|972.2|967.2|972.3|967.3|972|967|19
1744918500000|2025-04-17 19:35:00|972.3|967.3|972.2|967.2|972.6|967.6|971.7|966.7|26
1744918800000|2025-04-17 19:40:00|972.1|967.1|972.7|967.7|972.7|967.7|972.1|967.1|26
1744919100000|2025-04-17 19:45:00|972.5|967.5|973|968|973|968|972.5|967.5|7
1744919400000|2025-04-17 19:50:00|972.6|967.6|972.6|967.6|972.7|967.7|972.5|967.5|10
1744919700000|2025-04-17 19:55:00|972.7|967.7|972.5|967.5|972.7|967.7|972.1|967.1|21
1744920000000|2025-04-17 20:00:00|972.4|967.4|972.7|967.7|972.8|967.8|972.3|967.3|53
1744920300000|2025-04-17 20:05:00|972.6|967.6|972.8|967.8|972.9|967.9|972.4|967.4|32
1744920600000|2025-04-17 20:10:00|972.7|967.7|973.1|968.1|973.1|968.1|972.7|967.7|9
1744920900000|2025-04-17 20:15:00|973.2|968.2|972.6|967.6|973.3|968.3|972.4|967.4|21
1744921200000|2025-04-17 20:20:00|972.7|967.7|972.9|967.9|973.1|968.1|972.7|967.7|14
1744921500000|2025-04-17 20:25:00|973.1|968.1|973.4|968.4|973.5|968.5|972.8|967.8|15
1744921800000|2025-04-17 20:30:00|973.5|968.5|973.3|968.3|973.7|968.7|973.1|968.1|20
1744922100000|2025-04-17 20:35:00|973.4|968.4|973.6|968.6|973.6|968.6|973.4|968.4|7
1744922400000|2025-04-17 20:40:00|973.7|968.7|973.5|968.5|973.9|968.9|973.5|968.5|18
1744922700000|2025-04-17 20:45:00|973.7|968.7|975.5|967.4|975.5|969|973.2|967.4|21
1744923000000|2025-04-17 20:50:00|975.6|967.5|975.7|967.6|975.8|967.6|975.5|967.3|13
1744923300000|2025-04-17 20:55:00|975.6|967.5|977|966|977.1|967.7|975.1|965.9|39
1745186400000|2025-04-20 22:00:00|975.2|967.2|975.1|967.1|975.2|967.2|974.5|966.5|29
1745186700000|2025-04-20 22:05:00|975.2|967.2|975.5|967.5|975.7|967.7|975.1|967.1|15
1745187000000|2025-04-20 22:10:00|975.6|967.6|975.9|967.9|975.9|967.9|975.2|967.2|32
1745187300000|2025-04-20 22:15:00|975.7|967.7|977|969|977.1|969.1|975.7|967.7|47
1745187600000|2025-04-20 22:20:00|977.1|969.1|973.9|968.9|977.5|969.5|973.9|967.4|47
1745187900000|2025-04-20 22:25:00|974|969|974.3|966.3|974.6|969|972.6|966.2|42
1745188200000|2025-04-20 22:30:00|974.4|966.4|974.3|966.3|975.2|967.2|974.2|966.2|22
1745188500000|2025-04-20 22:35:00|974.2|966.2|974.4|966.4|974.4|966.4|973|965|47
1745188800000|2025-04-20 22:40:00|974.5|966.5|974.2|966.2|974.9|966.9|974.2|966.2|24
1745189100000|2025-04-20 22:45:00|974.1|966.1|973.8|965.8|974.1|966.1|973.6|965.6|12
1745189400000|2025-04-20 22:50:00|973.6|965.6|973.7|965.7|973.8|965.8|973.4|965.4|12
1745189700000|2025-04-20 22:55:00|973.8|965.8|974.5|966.5|974.9|966.9|973.7|965.7|21
1745190000000|2025-04-20 23:00:00|974.4|966.4|974.4|966.4|974.8|966.8|974.3|966.3|44
1745190300000|2025-04-20 23:05:00|974.2|966.2|973.2|968.2|974.7|968.2|973.2|965.8|29
1745190600000|2025-04-20 23:10:00|973.1|968.1|972.7|967.7|973.2|968.2|972.7|967.7|5
1745190900000|2025-04-20 23:15:00|972.8|967.8|972.7|967.7|973|968|972.7|967.7|9
1745191200000|2025-04-20 23:20:00|972.4|967.4|971.5|966.5|972.4|967.4|971.2|966.2|20
1745191500000|2025-04-20 23:25:00|971.6|966.6|972.2|967.2|972.2|967.2|971.6|966.6|18
1745191800000|2025-04-20 23:30:00|972.3|967.3|972.5|967.5|974.3|968.1|972.3|966.3|15
1745192100000|2025-04-20 23:35:00|974|966|972.3|967.3|974|967.5|972.3|965.6|17
1745192400000|2025-04-20 23:40:00|972.2|967.2|974.6|966.6|974.6|967.6|971.9|966.1|15
1745192700000|2025-04-20 23:45:00|974.8|966.8|974.6|966.6|975.1|967.1|974.4|966.4|22
1745193000000|2025-04-20 23:50:00|974.9|966.9|975.2|967.2|975.3|967.3|974.9|966.9|14
1745193300000|2025-04-20 23:55:00|975.1|967.1|975.5|967.5|975.5|967.5|975|967|11
1745193600000|2025-04-21 00:00:00|975.7|967.7|975.4|967.4|976.2|968.2|975.4|967.4|30
1745193900000|2025-04-21 00:05:00|975.6|967.6|976.1|968.1|976.2|968.2|975.4|967.4|33
1745194200000|2025-04-21 00:10:00|975.9|967.9|976.1|968.1|976.3|968.3|975.7|967.7|25
1745194500000|2025-04-21 00:15:00|975.9|967.9|974.3|969.3|976.2|969.7|974.2|967.9|13
1745194800000|2025-04-21 00:20:00|974.4|969.4|974.5|969.5|974.7|969.7|974.4|969.4|14
1745195100000|2025-04-21 00:25:00|974.7|969.7|974.5|969.5|974.7|969.7|974.4|969.4|9
1745195400000|2025-04-21 00:30:00|974.6|969.6|974.6|969.6|974.6|969.6|973.9|968.9|27
1745195700000|2025-04-21 00:35:00|974.4|969.4|974.3|969.3|974.8|969.8|974.3|969.3|24
1745196000000|2025-04-21 00:40:00|974.4|969.4|975.1|970.1|975.2|970.2|974.4|969.4|21
1745196300000|2025-04-21 00:45:00|975|970|974.5|969.5|975|970|974.5|969.5|13
1745196600000|2025-04-21 00:50:00|974.4|969.4|974.2|969.2|974.5|969.5|974.2|969.2|13
1745196900000|2025-04-21 00:55:00|974.1|969.1|973.5|968.5|974.1|969.1|973.5|968.5|14
1745197200000|2025-04-21 01:00:00|973.6|968.6|974.2|969.2|974.8|969.8|973.6|968.6|84
1745197500000|2025-04-21 01:05:00|974|969|976.3|971.3|976.5|971.5|973.2|968.2|73
1745197800000|2025-04-21 01:10:00|976.2|971.2|975.6|970.6|976.4|971.4|974.9|969.9|49
1745198100000|2025-04-21 01:15:00|975.7|970.7|973.9|968.9|975.7|970.7|973.9|968.9|30
1745198400000|2025-04-21 01:20:00|974|969|974|969|974|969|972.9|967.9|28
1745198700000|2025-04-21 01:25:00|973.9|968.9|974|969|974.4|969.4|973.9|968.9|31
1745199000000|2025-04-21 01:30:00|973.9|968.9|974.5|969.5|974.6|969.6|973.9|968.9|32
1745199300000|2025-04-21 01:35:00|974.4|969.4|974.9|969.9|974.9|969.9|974.1|969.1|26
1745199600000|2025-04-21 01:40:00|974.8|969.8|975.4|970.4|975.5|970.5|974.8|969.8|14
1745199900000|2025-04-21 01:45:00|975.5|970.5|975.2|970.2|975.6|970.6|975.1|970.1|27
1745200200000|2025-04-21 01:50:00|975.3|970.3|975|970|975.4|970.4|975|970|24
1745200500000|2025-04-21 01:55:00|975.1|970.1|975.4|970.4|975.6|970.6|975.1|970.1|15
1745200800000|2025-04-21 02:00:00|975.6|970.6|975.1|970.1|975.6|970.6|975.1|970.1|28
1745201100000|2025-04-21 02:05:00|975.3|970.3|974.6|969.6|975.3|970.3|974.6|969.6|6
1745201400000|2025-04-21 02:10:00|974.5|969.5|974.3|969.3|974.6|969.6|973.6|968.6|27
1745201700000|2025-04-21 02:15:00|974.4|969.4|974.5|969.5|974.7|969.7|974.3|969.3|15
1745202000000|2025-04-21 02:20:00|974.6|969.6|974.2|969.2|975|970|974.2|969.2|23
1745202300000|2025-04-21 02:25:00|974.1|969.1|974.1|969.1|974.1|969.1|973.4|968.4|31
1745202600000|2025-04-21 02:30:00|974.2|969.2|973|968|974.3|969.3|972.6|967.6|44
1745202900000|2025-04-21 02:35:00|973.2|968.2|973.5|968.5|973.6|968.6|973.1|968.1|21
1745203200000|2025-04-21 02:40:00|973.4|968.4|973.1|968.1|973.5|968.5|972.7|967.7|22
1745203500000|2025-04-21 02:45:00|973.3|968.3|973.4|968.4|973.4|968.4|973|968|9
1745203800000|2025-04-21 02:50:00|973.5|968.5|973.4|968.4|973.7|968.7|973.2|968.2|13
1745204100000|2025-04-21 02:55:00|973.5|968.5|974.1|969.1|974.1|969.1|973.5|968.5|20
1745204400000|2025-04-21 03:00:00|974|969|974|969|974.1|969.1|973.7|968.7|12
1745204700000|2025-04-21 03:05:00|974.1|969.1|974|969|974.2|969.2|973.9|968.9|17
1745205000000|2025-04-21 03:10:00|974.1|969.1|973.9|968.9|974.1|969.1|973.9|968.9|17
1745205300000|2025-04-21 03:15:00|974.1|969.1|974.1|969.1|974.1|969.1|974|969|5
1745205600000|2025-04-21 03:20:00|974|969|974.4|969.4|974.4|969.4|974|969|9
1745205900000|2025-04-21 03:25:00|974.5|969.5|974.9|969.9|974.9|969.9|974.4|969.4|9
1745206200000|2025-04-21 03:30:00|975|970|975.5|970.5|975.5|970.5|975|970|7
1745206500000|2025-04-21 03:35:00|975.4|970.4|975.3|970.3|975.5|970.5|975.3|970.3|10
1745206800000|2025-04-21 03:40:00|975.1|970.1|975.4|970.4|975.5|970.5|974.9|969.9|19
1745207100000|2025-04-21 03:45:00|975.5|970.5|975.6|970.6|975.8|970.8|975.2|970.2|10
1745207400000|2025-04-21 03:50:00|975.5|970.5|975.1|970.1|975.5|970.5|975|970|7
1745207700000|2025-04-21 03:55:00|975.2|970.2|975.4|970.4|975.4|970.4|975.2|970.2|5
1745208000000|2025-04-21 04:00:00|975.3|970.3|974.7|969.7|975.4|970.4|974.5|969.5|17
1745208300000|2025-04-21 04:05:00|974.6|969.6|974.8|969.8|974.8|969.8|974.4|969.4|7
1745208600000|2025-04-21 04:10:00|974.6|969.6|974.5|969.5|974.7|969.7|974.5|969.5|4
1745208900000|2025-04-21 04:15:00|974.4|969.4|974.1|969.1|974.4|969.4|973.8|968.8|17
1745209200000|2025-04-21 04:20:00|974.2|969.2|974.9|969.9|974.9|969.9|974.2|969.2|12
1745209500000|2025-04-21 04:25:00|974.8|969.8|974.8|969.8|975.1|970.1|974.8|969.8|9
1745209800000|2025-04-21 04:30:00|974.9|969.9|974.5|969.5|974.9|969.9|974.5|969.5|8
1745210100000|2025-04-21 04:35:00|974.7|969.7|974.6|969.6|974.7|969.7|974.2|969.2|16
1745210400000|2025-04-21 04:40:00|974.7|969.7|974.6|969.6|974.7|969.7|974.6|969.6|12
1745210700000|2025-04-21 04:45:00|974.4|969.4|974.8|969.8|975|970|974.1|969.1|17
1745211000000|2025-04-21 04:50:00|974.9|969.9|975.4|970.4|975.4|970.4|974.9|969.9|10
1745211300000|2025-04-21 04:55:00|975.3|970.3|975.5|970.5|975.6|970.6|975.2|970.2|9
1745211600000|2025-04-21 05:00:00|975.7|970.7|976|971|976.4|971.4|975.6|970.6|22
1745211900000|2025-04-21 05:05:00|975.9|970.9|975.6|970.6|976.1|971.1|975.5|970.5|35
1745212200000|2025-04-21 05:10:00|975.4|970.4|975.4|970.4|975.4|970.4|975.2|970.2|7
1745212500000|2025-04-21 05:15:00|975.2|970.2|975.3|970.3|975.4|970.4|975.1|970.1|7
1745212800000|2025-04-21 05:20:00|975.5|970.5|976|971|976|971|975.5|970.5|8
1745213100000|2025-04-21 05:25:00|975.8|970.8|976.4|971.4|976.4|971.4|975.8|970.8|22
1745213400000|2025-04-21 05:30:00|976.5|971.5|976.1|971.1|976.5|971.5|976|971|24
1745213700000|2025-04-21 05:35:00|976.2|971.2|976.3|971.3|976.5|971.5|976|971|16
1745214000000|2025-04-21 05:40:00|976.4|971.4|976.7|971.7|976.8|971.8|976.4|971.4|8
1745214300000|2025-04-21 05:45:00|976.5|971.5|976.8|971.8|976.8|971.8|976.5|971.5|9
1745214600000|2025-04-21 05:50:00|977.5|972.5|977.7|972.7|977.8|972.8|977.5|972.5|10
1745214900000|2025-04-21 05:55:00|977.8|972.8|977.9|972.9|978.6|973.6|977.8|972.8|15
1745215200000|2025-04-21 06:00:00|977.8|972.8|978.4|973.4|978.5|973.5|977.5|972.5|41
1745215500000|2025-04-21 06:05:00|978.5|973.5|978.6|973.6|978.8|973.8|978|973|44
1745215800000|2025-04-21 06:10:00|978.7|973.7|978.2|973.2|979.1|974.1|978.2|973.2|45
1745216100000|2025-04-21 06:15:00|978.1|973.1|978.3|973.3|978.6|973.6|978|973|27
1745216400000|2025-04-21 06:20:00|978.4|973.4|978.8|973.8|978.8|973.8|978.3|973.3|31
1745216700000|2025-04-21 06:25:00|979.1|974.1|979.3|974.3|979.6|974.6|978.9|973.9|36
1745217000000|2025-04-21 06:30:00|979.2|974.2|979|974|979.2|974.2|978.6|973.6|26
1745217300000|2025-04-21 06:35:00|978.6|973.6|979.1|974.1|979.2|974.2|978.4|973.4|25
1745217600000|2025-04-21 06:40:00|979.2|974.2|979.5|974.5|979.6|974.6|979.1|974.1|29
1745217900000|2025-04-21 06:45:00|979.4|974.4|979.1|974.1|979.7|974.7|979.1|974.1|15
1745218200000|2025-04-21 06:50:00|979.2|974.2|978.9|973.9|979.3|974.3|978.8|973.8|22
1745218500000|2025-04-21 06:55:00|978.8|973.8|978.8|973.8|979|974|978.4|973.4|17
1745218800000|2025-04-21 07:00:00|978.9|973.9|979.9|974.9|980.7|975.7|978.5|973.5|46
1745219100000|2025-04-21 07:05:00|980|975|979.4|974.4|980|975|978.8|973.8|28
1745219400000|2025-04-21 07:10:00|979.3|974.3|978.6|973.6|979.3|974.3|978.2|973.2|35
1745219700000|2025-04-21 07:15:00|978.9|973.9|978.6|973.6|978.9|973.9|978.3|973.3|30
1745220000000|2025-04-21 07:20:00|978.7|973.7|979.3|974.3|979.3|974.3|978.6|973.6|19
1745220300000|2025-04-21 07:25:00|979.2|974.2|980|975|980|975|979|974|39
1745220600000|2025-04-21 07:30:00|979.9|974.9|980.3|975.3|981|976|979.7|974.7|34
1745220900000|2025-04-21 07:35:00|980.2|975.2|979.8|974.8|980.2|975.2|979.7|974.7|23
1745221200000|2025-04-21 07:40:00|979.9|974.9|980.3|975.3|980.4|975.4|979.9|974.9|5
1745221500000|2025-04-21 07:45:00|980.2|975.2|979.2|974.2|980.4|975.4|978.9|973.9|34
1745221800000|2025-04-21 07:50:00|979.1|974.1|978.6|973.6|979.6|974.6|978.1|973.1|49
1745222100000|2025-04-21 07:55:00|978.4|973.4|978.2|973.2|978.5|973.5|977.3|972.3|52
1745222400000|2025-04-21 08:00:00|978.1|973.1|977.8|972.8|978.4|973.4|977.6|972.6|40
1745222700000|2025-04-21 08:05:00|977.9|972.9|978|973|978.4|973.4|977.7|972.7|22
1745223000000|2025-04-21 08:10:00|977.7|972.7|976.3|971.3|977.7|972.7|976.2|971.2|34
1745223300000|2025-04-21 08:15:00|976.1|971.1|975.7|970.7|976.4|971.4|975|970|46
1745223600000|2025-04-21 08:20:00|975.8|970.8|975.5|970.5|976.3|971.3|975.2|970.2|24
1745223900000|2025-04-21 08:25:00|975.4|970.4|975.8|970.8|977.2|972.2|975.4|970.4|34
1745224200000|2025-04-21 08:30:00|975.7|970.7|975.9|970.9|975.9|970.9|975.2|970.2|20
1745224500000|2025-04-21 08:35:00|975.7|970.7|975.8|970.8|975.9|970.9|975.4|970.4|19
1745224800000|2025-04-21 08:40:00|976|971|976.4|971.4|976.4|971.4|975.8|970.8|20
1745225100000|2025-04-21 08:45:00|976.5|971.5|976.1|971.1|976.5|971.5|976|971|25
1745225400000|2025-04-21 08:50:00|976|971|976.3|971.3|976.8|971.8|976|971|23
1745225700000|2025-04-21 08:55:00|976.4|971.4|976.3|971.3|976.5|971.5|976.1|971.1|11
1745226000000|2025-04-21 09:00:00|976.1|971.1|977.1|972.1|977.1|972.1|976|971|32
1745226300000|2025-04-21 09:05:00|977|972|976.8|971.8|977|972|976.8|971.8|16
1745226600000|2025-04-21 09:10:00|976.7|971.7|977|972|977.2|972.2|976.7|971.7|21
1745226900000|2025-04-21 09:15:00|976.9|971.9|976.8|971.8|977.1|972.1|976.7|971.7|22
1745227200000|2025-04-21 09:20:00|976.7|971.7|976.3|971.3|977.1|972.1|976.2|971.2|23
1745227500000|2025-04-21 09:25:00|976.4|971.4|976.7|971.7|976.8|971.8|976.2|971.2|19
1745227800000|2025-04-21 09:30:00|976.6|971.6|976.8|971.8|977.2|972.2|976.5|971.5|31
1745228100000|2025-04-21 09:35:00|977|972|977.4|972.4|977.5|972.5|977|972|6
1745228400000|2025-04-21 09:40:00|977.3|972.3|976.6|971.6|977.3|972.3|976.6|971.6|22
1745228700000|2025-04-21 09:45:00|976.5|971.5|976.6|971.6|976.6|971.6|976.4|971.4|14
1745229000000|2025-04-21 09:50:00|976.7|971.7|976.2|971.2|976.7|971.7|976|971|22
1745229300000|2025-04-21 09:55:00|976.3|971.3|976.3|971.3|976.3|971.3|976.2|971.2|5
1745229600000|2025-04-21 10:00:00|976.5|971.5|976.5|971.5|976.6|971.6|976.3|971.3|11
1745229900000|2025-04-21 10:05:00|976.6|971.6|976.8|971.8|977.5|972.5|976.5|971.5|20
1745230200000|2025-04-21 10:10:00|976.7|971.7|977.8|972.8|977.8|972.8|976.7|971.7|14
1745230500000|2025-04-21 10:15:00|978|973|978|973|978|973|977.8|972.8|17
1745230800000|2025-04-21 10:20:00|978.1|973.1|978.6|973.6|978.8|973.8|978.1|973.1|18
1745231100000|2025-04-21 10:25:00|978.3|973.3|977.7|972.7|978.9|973.9|977.7|972.7|31
1745231400000|2025-04-21 10:30:00|977.6|972.6|977|972|977.7|972.7|976.9|971.9|18
1745231700000|2025-04-21 10:35:00|976.9|971.9|976.5|971.5|976.9|971.9|975.8|970.8|35
1745232000000|2025-04-21 10:40:00|976.4|971.4|976.7|971.7|976.9|971.9|976.4|971.4|16
1745232300000|2025-04-21 10:45:00|976.8|971.8|977.1|972.1|977.2|972.2|976.7|971.7|14
1745232600000|2025-04-21 10:50:00|977|972|977.2|972.2|977.5|972.5|976.8|971.8|28
1745232900000|2025-04-21 10:55:00|977.1|972.1|978.3|973.3|978.3|973.3|977.1|972.1|39
1745233200000|2025-04-21 11:00:00|978.1|973.1|978.6|973.6|978.6|973.6|977.9|972.9|32
1745233500000|2025-04-21 11:05:00|979|974|978.2|973.2|979.1|974.1|977.8|972.8|22
1745233800000|2025-04-21 11:10:00|978.3|973.3|977.6|972.6|978.5|973.5|977.3|972.3|28
1745234100000|2025-04-21 11:15:00|977.8|972.8|978.4|973.4|978.5|973.5|977.8|972.8|25
1745234400000|2025-04-21 11:20:00|978.2|973.2|978.3|973.3|978.5|973.5|978.2|973.2|19
1745234700000|2025-04-21 11:25:00|978.1|973.1|978.3|973.3|978.5|973.5|977.3|972.3|38
1745235000000|2025-04-21 11:30:00|978.4|973.4|979.1|974.1|979.2|974.2|977.8|972.8|32
1745235300000|2025-04-21 11:35:00|979.5|974.5|978.7|973.7|979.6|974.6|978.4|973.4|41
1745235600000|2025-04-21 11:40:00|978.6|973.6|979.4|974.4|979.7|974.7|978.6|973.6|37
1745235900000|2025-04-21 11:45:00|979.3|974.3|980.1|975.1|980.3|975.3|979.2|974.2|33
1745236200000|2025-04-21 11:50:00|980.2|975.2|980.4|975.4|982.6|977.6|980|975|72
1745236500000|2025-04-21 11:55:00|980.3|975.3|981|976|981.6|976.6|979.9|974.9|49
1745236800000|2025-04-21 12:00:00|981.1|976.1|981.2|976.2|982.5|977.5|981.1|976.1|59
1745237100000|2025-04-21 12:05:00|981.4|976.4|975.7|970.7|981.4|976.4|974.9|969.9|78
1745237400000|2025-04-21 12:10:00|975.6|970.6|973.1|968.1|975.6|970.6|972.6|967.6|87
1745237700000|2025-04-21 12:15:00|973|968|971.7|966.7|973|968|970.7|965.7|84
1745238000000|2025-04-21 12:20:00|971.6|966.6|971.2|966.2|971.8|966.8|969.5|964.5|113
1745238300000|2025-04-21 12:25:00|971.3|966.3|972|967|972.9|967.9|970.3|965.3|99
1745238600000|2025-04-21 12:30:00|971.9|966.9|971.7|966.7|973.1|968.1|971.4|966.4|65
1745238900000|2025-04-21 12:35:00|971.5|966.5|972.1|967.1|972.9|967.9|971.3|966.3|75
1745239200000|2025-04-21 12:40:00|971.9|966.9|973.9|968.9|974.2|969.2|971.5|966.5|73
1745239500000|2025-04-21 12:45:00|974|969|973.7|968.7|974.9|969.9|972.6|967.6|82
1745239800000|2025-04-21 12:50:00|973.6|968.6|973.1|968.1|973.8|968.8|972.5|967.5|58
1745240100000|2025-04-21 12:55:00|973|968|972.6|967.6|974.4|969.4|972.6|967.6|61
1745240400000|2025-04-21 13:00:00|972.7|967.7|972.5|967.5|973.8|968.8|972|967|116
1745240700000|2025-04-21 13:05:00|972.7|967.7|972.2|967.2|973.2|968.2|971.6|966.6|93
1745241000000|2025-04-21 13:10:00|972|967|971.5|966.5|972.8|967.8|971.5|966.5|76
1745241300000|2025-04-21 13:15:00|971.3|966.3|970.8|965.8|971.4|966.4|969.9|964.9|82
1745241600000|2025-04-21 13:20:00|970.6|965.6|968.7|963.7|970.9|965.9|968.3|963.3|89
1745241900000|2025-04-21 13:25:00|968.8|963.8|969.2|964.2|969.2|964.2|968|963|93
1745242200000|2025-04-21 13:30:00|969.3|964.3|968.3|963.3|970.3|965.3|967|962|113
1745242500000|2025-04-21 13:35:00|968.2|963.2|968.7|963.7|968.8|963.8|967.3|962.3|122
1745242800000|2025-04-21 13:40:00|968.9|963.9|969.7|964.7|970.1|965.1|968.6|963.6|123
1745243100000|2025-04-21 13:45:00|969.6|964.6|971.4|966.4|971.4|966.4|969.1|964.1|82
1745243400000|2025-04-21 13:50:00|971.3|966.3|969.2|964.2|971.4|966.4|968.8|963.8|72
1745243700000|2025-04-21 13:55:00|969|964|968.5|963.5|969.1|964.1|968.1|963.1|48
1745244000000|2025-04-21 14:00:00|968.4|963.4|970.6|965.6|970.6|965.6|967.9|962.9|113
1745244300000|2025-04-21 14:05:00|970.5|965.5|970.4|965.4|970.7|965.7|969.1|964.1|76
1745244600000|2025-04-21 14:10:00|970.5|965.5|971.8|966.8|973.5|967.4|969.9|963.8|82
1745244900000|2025-04-21 14:15:00|971.7|966.7|969.8|964.8|971.7|966.7|969.5|964.5|91
1745245200000|2025-04-21 14:20:00|969.9|964.9|968.8|963.8|970|965|968.6|963.6|109
1745245500000|2025-04-21 14:25:00|968.7|963.7|969.9|964.9|970.3|965.3|968.5|963.5|83
1745245800000|2025-04-21 14:30:00|969.6|964.6|969.1|964.1|969.8|964.8|968.2|963.2|116
1745246100000|2025-04-21 14:35:00|969.2|964.2|970|965|970|965|968.8|963.8|84
1745246400000|2025-04-21 14:40:00|970.1|965.1|967.8|962.8|970.2|965.2|966.4|961.4|105
1745246700000|2025-04-21 14:45:00|967.7|962.7|969.8|964.8|969.9|964.9|967.2|962.2|115
1745247000000|2025-04-21 14:50:00|969.7|964.7|971.2|966.2|971.3|966.3|969.4|964.4|87
1745247300000|2025-04-21 14:55:00|971.1|966.1|970.5|965.5|971.3|966.3|970.5|965.5|49
1745247600000|2025-04-21 15:00:00|970.4|965.4|970.2|965.2|971.1|966.1|969|964|66
1745247900000|2025-04-21 15:05:00|970.3|965.3|969|964|970.5|965.5|968.1|963.1|71
1745248200000|2025-04-21 15:10:00|969.1|964.1|969.2|964.2|970.1|965.1|969|964|66
1745248500000|2025-04-21 15:15:00|968.9|963.9|969.4|964.4|969.4|964.4|968.7|963.7|48
1745248800000|2025-04-21 15:20:00|969.6|964.6|968.7|963.7|969.6|964.6|968.4|963.4|50
1745249100000|2025-04-21 15:25:00|968.6|963.6|968.3|963.3|968.7|963.7|967.6|962.6|52
1745249400000|2025-04-21 15:30:00|968.4|963.4|967.3|962.3|968.4|963.4|966.1|961.1|51
1745249700000|2025-04-21 15:35:00|967.4|962.4|968.8|963.8|968.9|963.9|967.2|962.2|56
1745250000000|2025-04-21 15:40:00|968.9|963.9|968.6|963.6|969.9|964.9|968.1|963.1|79
1745250300000|2025-04-21 15:45:00|968.5|963.5|968.5|963.5|968.8|963.8|967.8|962.8|74
1745250600000|2025-04-21 15:50:00|968.3|963.3|968|963|968.5|963.5|967.7|962.7|73
1745250900000|2025-04-21 15:55:00|967.7|962.7|968.9|963.9|969|964|967.7|962.7|43
1745251200000|2025-04-21 16:00:00|968.8|963.8|968.1|963.1|969|964|968.1|963.1|44
1745251500000|2025-04-21 16:05:00|968.2|963.2|968.5|963.5|968.6|963.6|967.7|962.7|46
1745251800000|2025-04-21 16:10:00|968.4|963.4|968.5|963.5|968.9|963.9|968|963|51
1745252100000|2025-04-21 16:15:00|968.4|963.4|968.2|963.2|968.6|963.6|968|963|44
1745252400000|2025-04-21 16:20:00|968|963|968.2|963.2|968.3|963.3|967.6|962.6|32
1745252700000|2025-04-21 16:25:00|968|963|967.8|962.8|968.2|963.2|967.7|962.7|27
1745253000000|2025-04-21 16:30:00|967.6|962.6|968|963|968.9|963.9|967.3|962.3|63
1745253300000|2025-04-21 16:35:00|968.1|963.1|967|962|968.2|963.2|966.9|961.9|43
1745253600000|2025-04-21 16:40:00|967.2|962.2|967.2|962.2|967.4|962.4|966.8|961.8|33
1745253900000|2025-04-21 16:45:00|967.3|962.3|967.2|962.2|968|963|967|962|38
1745254200000|2025-04-21 16:50:00|967.3|962.3|967|962|967.3|962.3|966.4|961.4|36
1745254500000|2025-04-21 16:55:00|966.8|961.8|967|962|967.1|962.1|966.3|961.3|43
1745254800000|2025-04-21 17:00:00|966.8|961.8|968.2|963.2|968.2|963.2|965.9|960.9|76
1745255100000|2025-04-21 17:05:00|968|963|966.7|961.7|968|963|966.1|961.1|68
1745255400000|2025-04-21 17:10:00|966.8|961.8|966.8|961.8|967.4|962.4|966.4|961.4|37
1745255700000|2025-04-21 17:15:00|966.6|961.6|965.9|960.9|966.7|961.7|965.9|960.9|38
1745256000000|2025-04-21 17:20:00|966|961|966.8|961.8|966.8|961.8|966|961|45
1745256300000|2025-04-21 17:25:00|967.2|962.2|967.1|962.1|967.2|962.2|966.8|961.8|35
1745256600000|2025-04-21 17:30:00|967.2|962.2|966.9|961.9|967.7|962.7|966.7|961.7|26
1745256900000|2025-04-21 17:35:00|967.1|962.1|967.3|962.3|967.7|962.7|967.1|962.1|26
1745257200000|2025-04-21 17:40:00|967.5|962.5|967|962|967.5|962.5|967|962|24
1745257500000|2025-04-21 17:45:00|967.2|962.2|967|962|967.3|962.3|966.7|961.7|28
1745257800000|2025-04-21 17:50:00|967.1|962.1|967.2|962.2|967.3|962.3|966.7|961.7|12
1745258100000|2025-04-21 17:55:00|966.9|961.9|967|962|967.1|962.1|966.5|961.5|17
1745258400000|2025-04-21 18:00:00|966.9|961.9|967|962|967|962|966.8|961.8|8
1745258700000|2025-04-21 18:05:00|966.9|961.9|966.9|961.9|966.9|961.9|966.4|961.4|28
1745259000000|2025-04-21 18:10:00|967|962|967.1|962.1|967.4|962.4|967|962|21
1745259300000|2025-04-21 18:15:00|967.2|962.2|967.1|962.1|967.2|962.2|966.9|961.9|16
1745259600000|2025-04-21 18:20:00|966.9|961.9|967.2|962.2|967.2|962.2|966.6|961.6|19
1745259900000|2025-04-21 18:25:00|967|962|966.9|961.9|967|962|966.6|961.6|17
1745260200000|2025-04-21 18:30:00|967|962|967.3|962.3|967.4|962.4|967|962|7
1745260500000|2025-04-21 18:35:00|967.4|962.4|967.4|962.4|967.4|962.4|967.2|962.2|7
1745260800000|2025-04-21 18:40:00|967.2|962.2|967.5|962.5|967.5|962.5|967.1|962.1|10
1745261100000|2025-04-21 18:45:00|967.7|962.7|967.6|962.6|968|963|967.5|962.5|17
1745261400000|2025-04-21 18:50:00|967.5|962.5|967.4|962.4|967.6|962.6|967.4|962.4|18
1745261700000|2025-04-21 18:55:00|967.5|962.5|967.2|962.2|967.6|962.6|967.2|962.2|10
1745262000000|2025-04-21 19:00:00|967.3|962.3|967.5|962.5|968.1|963.1|967.2|962.2|15
1745262300000|2025-04-21 19:05:00|967.6|962.6|968.1|963.1|968.1|963.1|967.6|962.6|17
1745262600000|2025-04-21 19:10:00|968.2|963.2|968.7|963.7|968.8|963.8|968.1|963.1|19
1745262900000|2025-04-21 19:15:00|968.9|963.9|968.4|963.4|969.2|964.2|968.3|963.3|29
1745263200000|2025-04-21 19:20:00|968.6|963.6|968.3|963.3|968.7|963.7|968.3|963.3|12
1745263500000|2025-04-21 19:25:00|968.2|963.2|967.9|962.9|968.3|963.3|967.8|962.8|20
1745263800000|2025-04-21 19:30:00|967.8|962.8|967.7|962.7|968.2|963.2|967.7|962.7|15
1745264100000|2025-04-21 19:35:00|967.8|962.8|967.8|962.8|968|963|967.6|962.6|12
1745264400000|2025-04-21 19:40:00|967.9|962.9|967.9|962.9|968|963|967.8|962.8|11
1745264700000|2025-04-21 19:45:00|967.8|962.8|967.9|962.9|968|963|967.7|962.7|16
1745265000000|2025-04-21 19:50:00|967.8|962.8|967.7|962.7|967.8|962.8|967.6|962.6|14
1745265300000|2025-04-21 19:55:00|967.8|962.8|967.9|962.9|968|963|967.6|962.6|16
1745265600000|2025-04-21 20:00:00|967.8|962.8|968|963|968.3|963.3|967.7|962.7|13
1745265900000|2025-04-21 20:05:00|967.9|962.9|967.7|962.7|968|963|967.7|962.7|8
1745266200000|2025-04-21 20:10:00|967.8|962.8|968|963|968|963|967.7|962.7|19
1745266500000|2025-04-21 20:15:00|968.1|963.1|968|963|968.1|963.1|967.7|962.7|7
1745266800000|2025-04-21 20:20:00|967.9|962.9|968.2|963.2|968.3|963.3|967.9|962.9|10
1745267100000|2025-04-21 20:25:00|968.1|963.1|967.6|962.6|968.1|963.1|967.5|962.5|11
1745267400000|2025-04-21 20:30:00|967.5|962.5|967.6|962.6|967.7|962.7|967.5|962.5|12
1745267700000|2025-04-21 20:35:00|967.7|962.7|967.7|962.7|967.8|962.8|967.6|962.6|7
1745268000000|2025-04-21 20:40:00|967.6|962.6|967.8|962.8|968.2|963.2|967.6|962.6|20
1745268300000|2025-04-21 20:45:00|967.9|962.9|967.6|962.6|967.9|962.9|967.2|962.2|8
1745268600000|2025-04-21 20:50:00|967.8|962.8|967.8|962.8|967.9|962.9|967.7|962.7|5
1745268900000|2025-04-21 20:55:00|967.7|962.7|967.2|962.2|967.9|962.9|967.2|962.2|19
1745272800000|2025-04-21 22:00:00|970.7|959.7|970.3|961.3|971|961.4|970.3|959.5|22
1745273100000|2025-04-21 22:05:00|970.2|961.4|969.8|961.7|970.2|961.7|969.7|961.3|10
1745273400000|2025-04-21 22:10:00|969.9|961.8|969.9|961.9|970.7|962.7|969.9|961.8|21
1745273700000|2025-04-21 22:15:00|970|962|969.5|961.5|970.1|962.1|969.4|961.4|14
1745274000000|2025-04-21 22:20:00|969.6|961.6|970|962|970|962|969.5|961.5|22
1745274300000|2025-04-21 22:25:00|970.1|962.1|970|962|970.3|962.3|970|962|5
1745274600000|2025-04-21 22:30:00|969.9|961.9|968.6|960.6|970|962|968.6|960.6|21
1745274900000|2025-04-21 22:35:00|968.7|960.7|970|960.6|970|960.8|968.6|960.3|9
1745275200000|2025-04-21 22:40:00|969.9|960.5|970.5|960.7|970.5|960.8|969.9|960.5|32
1745275500000|2025-04-21 22:45:00|970.4|960.8|971.2|961.4|971.3|961.6|970.4|960.7|50
1745275800000|2025-04-21 22:50:00|970.9|961.3|971|961.5|971.3|961.7|970.9|961.3|38
1745276100000|2025-04-21 22:55:00|971.2|961.4|970.7|961.1|971.2|961.4|970.6|961.1|42
1745276400000|2025-04-21 23:00:00|970.8|961.2|970.9|961.3|971.1|961.4|970.6|961.1|59
1745276700000|2025-04-21 23:05:00|970.8|961.2|970.4|960.9|971|961.3|970.3|960.8|49
1745277000000|2025-04-21 23:10:00|970.5|960.8|970.8|961.2|970.9|961.3|970.3|960.8|26
1745277300000|2025-04-21 23:15:00|970.9|961.3|971.9|962.4|972|962.5|970.9|961.3|34
1745277600000|2025-04-21 23:20:00|972|962.3|971.3|961.7|972|962.6|971.1|961.6|58
1745277900000|2025-04-21 23:25:00|971.2|961.8|972|962.4|972|962.4|971.2|961.8|36
1745278200000|2025-04-21 23:30:00|972.1|962.6|972.4|962.6|972.5|962.9|972.1|962.5|43
1745278500000|2025-04-21 23:35:00|972.3|962.7|972|962.6|972.5|962.8|971.9|962.5|31
1745278800000|2025-04-21 23:40:00|971.9|962.4|972.4|962.8|972.4|963.1|971.8|962.4|62
1745279100000|2025-04-21 23:45:00|972.3|962.9|972.3|962.8|972.5|962.9|971.9|962.4|85
1745279400000|2025-04-21 23:50:00|972.2|962.7|972.9|963.5|972.9|963.6|971.8|962.4|102
1745279700000|2025-04-21 23:55:00|972.8|963.6|972.7|963.1|973.2|963.9|972.6|963.1|125
1745280000000|2025-04-22 00:00:00|972.5|963|972|962.4|972.7|963.2|971.3|962|224
1745280300000|2025-04-22 00:05:00|971.9|962.5|972|962.5|972.2|962.7|971.3|961.8|192
1745280600000|2025-04-22 00:10:00|971.9|962.3|971.7|962.2|972.2|962.7|971.7|962.1|146
1745280900000|2025-04-22 00:15:00|971.6|962.1|972.5|963.3|972.6|963.3|971.5|962|157
1745281200000|2025-04-22 00:20:00|972.6|963.2|972.5|963.2|973.1|963.9|972.3|962.9|109
1745281500000|2025-04-22 00:25:00|972.6|963|972.2|962.8|972.6|963.1|971.9|962.6|133
1745281800000|2025-04-22 00:30:00|972.3|962.7|970.8|961.4|972.4|963|970.6|961.4|125
1745282100000|2025-04-22 00:35:00|970.6|961.3|969.7|960.1|970.9|961.5|968.9|959.7|150
1745282400000|2025-04-22 00:40:00|969.6|960|971|961.7|971|961.7|969.5|960|121
1745282700000|2025-04-22 00:45:00|971.2|961.8|971.9|962.7|971.9|962.7|971.1|961.5|83
1745283000000|2025-04-22 00:50:00|972|962.6|971.5|962|972|962.6|971.2|961.7|86
1745283300000|2025-04-22 00:55:00|971.7|962.1|971.6|962.2|972|962.3|971|961.4|137
1745283600000|2025-04-22 01:00:00|971.7|962|972.9|963.5|972.9|963.6|970.9|961.4|271
1745283900000|2025-04-22 01:05:00|972.8|963.6|973.1|963.6|973.7|964.3|972.8|963.5|187
1745284200000|2025-04-22 01:10:00|973|963.5|973.1|963.3|973.3|963.8|972.4|962.8|137
1745284500000|2025-04-22 01:15:00|973|963.4|973.1|963.7|973.2|963.9|972.8|963.2|126
1745284800000|2025-04-22 01:20:00|973|963.8|973.9|964.7|974.2|964.9|973|963.7|148
1745285100000|2025-04-22 01:25:00|974|964.6|973.6|964|974|964.6|973|963.6|103
1745285400000|2025-04-22 01:30:00|973.4|963.9|974.5|964.9|975|965.8|973.4|963.9|176
1745285700000|2025-04-22 01:35:00|974.6|964.8|974.3|965.1|975.2|965.9|974.3|964.8|183
1745286000000|2025-04-22 01:40:00|974.4|965|974.5|965|975|965.6|974|964.7|196
1745286300000|2025-04-22 01:45:00|974.4|965.1|973.6|964|974.6|965.3|973.2|963.8|176
1745286600000|2025-04-22 01:50:00|973.7|964.1|972.9|963.6|973.8|964.2|972.3|962.8|156
1745286900000|2025-04-22 01:55:00|973.1|963.7|972.8|963.4|973.2|964|972.8|963.3|140
1745287200000|2025-04-22 02:00:00|972.6|963.2|971.6|961.8|972.9|963.3|970.9|961.5|224
1745287500000|2025-04-22 02:05:00|971.4|961.9|972.5|963.4|972.6|963.4|971.2|961.6|181
1745287800000|2025-04-22 02:10:00|972.7|963.5|973.6|964.2|973.7|964.4|972.4|962.9|141
1745288100000|2025-04-22 02:15:00|973.7|964.1|974.2|964.6|974.6|965.3|973.5|964|81
1745288400000|2025-04-22 02:20:00|974.3|964.7|974.3|964.9|974.5|965.2|974|964.6|90
1745288700000|2025-04-22 02:25:00|974.4|965|974.2|965|974.4|965.1|973.8|964.7|93
1745289000000|2025-04-22 02:30:00|974.3|964.9|974.8|965.6|974.8|965.7|974.1|964.9|167
1745289300000|2025-04-22 02:35:00|974.7|965.5|974.5|965|975|965.7|974.3|964.9|138
1745289600000|2025-04-22 02:40:00|974.6|964.7|973.8|964.4|974.6|965.1|973.3|964.3|141
1745289900000|2025-04-22 02:45:00|973.9|964.3|974.7|965.1|974.7|965.3|973.6|964.3|146
1745290200000|2025-04-22 02:50:00|974.8|965.3|974.9|965.4|975|965.5|974.5|964.9|102
1745290500000|2025-04-22 02:55:00|975.3|965.7|975.9|966.4|976.2|966.6|975.3|965.7|93
1745290800000|2025-04-22 03:00:00|976|966.5|975.7|966.1|976.1|966.6|975.4|966.1|109
1745291100000|2025-04-22 03:05:00|975.8|966.2|975.2|965.8|975.8|966.3|975|965.7|64
1745291400000|2025-04-22 03:10:00|975.3|965.7|975.6|966.1|976.3|966.9|975.1|965.4|119
1745291700000|2025-04-22 03:15:00|975.7|966.2|976.2|966.8|976.3|966.9|975.7|966|89
1745292000000|2025-04-22 03:20:00|976.1|966.9|976.4|967.1|976.8|967.5|976|966.6|100
1745292300000|2025-04-22 03:25:00|976.3|967.2|977.3|968.1|977.5|968.2|976.2|966.9|105
1745292600000|2025-04-22 03:30:00|977.5|968.2|977.4|968.1|977.8|968.4|977|967.6|132
1745292900000|2025-04-22 03:35:00|977.3|967.9|977.9|968.3|978.1|968.8|977.3|967.9|89
1745293200000|2025-04-22 03:40:00|978|968.4|978.7|969.1|978.9|969.7|977.9|968.3|91
1745293500000|2025-04-22 03:45:00|978.6|969.2|978.8|969.3|978.8|969.5|978|968.9|107
1745293800000|2025-04-22 03:50:00|978.9|969.4|978.8|969.3|979.1|969.6|978.6|969.1|78
1745294100000|2025-04-22 03:55:00|978.7|969.2|978.8|969.3|979|969.6|978.6|969|61
1745294400000|2025-04-22 04:00:00|978.7|969.2|979.4|970|979.4|970|978.3|968.8|96
1745294700000|2025-04-22 04:05:00|979.3|969.9|979.3|970.1|979.4|970.2|978.9|969.7|64
1745295000000|2025-04-22 04:10:00|979.1|969.9|979.8|970.2|979.8|970.4|979.1|969.6|82
1745295300000|2025-04-22 04:15:00|979.7|970.4|979.9|970.4|979.9|970.7|979.4|970|69
1745295600000|2025-04-22 04:20:00|979.8|970.3|979.1|969.7|979.9|970.4|978.8|969.5|57
1745295900000|2025-04-22 04:25:00|979|969.8|978.7|969.6|979.2|970|978.6|969.4|66
1745296200000|2025-04-22 04:30:00|978.6|969.5|979.1|969.9|979.2|969.9|978.4|969.4|32
1745296500000|2025-04-22 04:35:00|979.2|969.8|979.5|969.9|979.6|970.1|978.7|969.6|47
1745296800000|2025-04-22 04:40:00|979.4|970|979.2|969.6|979.5|970.1|978.8|969.5|80
1745297100000|2025-04-22 04:45:00|978.9|969.5|979.3|969.7|979.3|969.9|978.9|969.5|56
1745297400000|2025-04-22 04:50:00|979.2|969.6|979|969.9|979.3|970|979|969.5|39
1745297700000|2025-04-22 04:55:00|979.3|970|979.6|970.2|979.6|970.4|979.3|970|39
1745298000000|2025-04-22 05:00:00|979.5|970.3|980.3|970.7|980.3|971|979.5|970.1|103
1745298300000|2025-04-22 05:05:00|980.2|970.8|979.7|970.1|980.2|970.8|979.5|970.1|114
1745298600000|2025-04-22 05:10:00|979.8|970.3|977.6|968.2|979.8|970.3|977.3|968.1|81
1745298900000|2025-04-22 05:15:00|977.5|968.1|978.4|968.9|978.4|968.9|977.4|967.9|78
1745299200000|2025-04-22 05:20:00|978.6|969.3|978.6|969.2|978.9|969.5|978.5|969.1|68
1745299500000|2025-04-22 05:25:00|978.7|969.3|979.2|970|979.3|970.2|978.6|969.3|87
1745299800000|2025-04-22 05:30:00|979.1|970.1|979.1|969.7|979.7|970.3|978.9|969.7|212
1745300100000|2025-04-22 05:35:00|978.9|969.5|979|969.8|979.3|970.1|978.3|968.9|150
1745300400000|2025-04-22 05:40:00|979.2|969.9|979.3|970.2|979.7|970.4|979.1|969.8|133
1745300700000|2025-04-22 05:45:00|979.4|970|979.6|970.5|979.8|970.6|979.1|969.9|98
1745301000000|2025-04-22 05:50:00|979.7|970.4|977.6|972.6|980|973.4|977.5|970.4|114
1745301300000|2025-04-22 05:55:00|977.8|972.8|977.6|972.6|978.2|973.2|977.5|972.5|70
1745301600000|2025-04-22 06:00:00|977.4|972.4|977.1|972.1|978.3|973.3|976.8|971.8|121
1745301900000|2025-04-22 06:05:00|977.2|972.2|977.6|972.6|978|973|977.2|972.2|89
1745302200000|2025-04-22 06:10:00|977.7|972.7|977.3|972.3|977.8|972.8|976.8|971.8|93
1745302500000|2025-04-22 06:15:00|977.4|972.4|977.3|972.3|977.7|972.7|976.8|971.8|118
1745302800000|2025-04-22 06:20:00|977.4|972.4|975.8|970.8|977.5|972.5|975.6|970.6|169
1745303100000|2025-04-22 06:25:00|975.7|970.7|976.3|971.3|976.7|971.7|975.3|970.3|144
1745303400000|2025-04-22 06:30:00|976.2|971.2|975.2|970.2|976.3|971.3|975.1|970.1|104
1745303700000|2025-04-22 06:35:00|975.1|970.1|975.2|970.2|975.3|970.3|974.7|969.7|148
1745304000000|2025-04-22 06:40:00|975.3|970.3|975.3|970.3|975.7|970.7|974.9|969.9|113
1745304300000|2025-04-22 06:45:00|975.4|970.4|976.2|971.2|977.2|972.2|975.1|970.1|89
1745304600000|2025-04-22 06:50:00|976.3|971.3|975|970|976.3|971.3|974.5|969.5|111
1745304900000|2025-04-22 06:55:00|974.9|969.9|975.3|970.3|975.6|970.6|974.9|969.9|76
1745305200000|2025-04-22 07:00:00|975.2|970.2|973.1|968.1|975.5|970.5|972.9|967.9|177
1745305500000|2025-04-22 07:05:00|973.2|968.2|973.9|968.9|974.4|969.4|973.1|968.1|197
1745305800000|2025-04-22 07:10:00|974|969|971.5|966.5|974|969|970.9|965.9|144
1745306100000|2025-04-22 07:15:00|971.4|966.4|973.4|968.4|973.5|968.5|971.4|966.4|124
1745306400000|2025-04-22 07:20:00|973.5|968.5|973.5|968.5|973.7|968.7|972.7|967.7|92
1745306700000|2025-04-22 07:25:00|973.4|968.4|973.2|968.2|974.2|969.2|973|968|95
1745307000000|2025-04-22 07:30:00|973.1|968.1|974.4|969.4|975|970|973.1|968.1|93
1745307300000|2025-04-22 07:35:00|974.3|969.3|974|969|974.5|969.5|973.9|968.9|84
1745307600000|2025-04-22 07:40:00|973.9|968.9|973.2|968.2|974|969|972.6|967.6|73
1745307900000|2025-04-22 07:45:00|973.1|968.1|973|968|973.5|968.5|973|968|80
1745308200000|2025-04-22 07:50:00|972.9|967.9|973.6|968.6|974|969|972.8|967.8|96
1745308500000|2025-04-22 07:55:00|973.5|968.5|973.8|968.8|974.1|969.1|973.3|968.3|72
1745308800000|2025-04-22 08:00:00|973.7|968.7|975.1|970.1|975.4|970.4|973.7|968.7|123
1745309100000|2025-04-22 08:05:00|975.4|970.4|975.3|970.3|976.3|971.3|974.8|969.8|63
1745309400000|2025-04-22 08:10:00|975.2|970.2|974.9|969.9|975.3|970.3|974.8|969.8|53
1745309700000|2025-04-22 08:15:00|974.8|969.8|974.1|969.1|975|970|974.1|969.1|83
1745310000000|2025-04-22 08:20:00|974|969|972.7|967.7|974.1|969.1|972.2|967.2|66
1745310300000|2025-04-22 08:25:00|972.8|967.8|972.8|967.8|973.5|968.5|972.8|967.8|88
1745310600000|2025-04-22 08:30:00|972.7|967.7|974.6|969.6|974.7|969.7|972.3|967.3|76
1745310900000|2025-04-22 08:35:00|974.5|969.5|972.2|967.2|974.5|969.5|972|967|146
1745311200000|2025-04-22 08:40:00|972.1|967.1|971.6|966.6|973|968|971.6|966.6|58
1745311500000|2025-04-22 08:45:00|971.7|966.7|971|966|972.1|967.1|970.8|965.8|40
1745311800000|2025-04-22 08:50:00|970.8|965.8|972.5|967.5|972.9|967.9|970.4|965.4|61
1745312100000|2025-04-22 08:55:00|972.4|967.4|972.6|967.6|973.2|968.2|972|967|46
1745312400000|2025-04-22 09:00:00|972.8|967.8|972.8|967.8|973.6|968.6|972.7|967.7|52
1745312700000|2025-04-22 09:05:00|972.6|967.6|972.1|967.1|973|968|972|967|45
1745313000000|2025-04-22 09:10:00|972.2|967.2|972.3|967.3|972.6|967.6|972.2|967.2|23
1745313300000|2025-04-22 09:15:00|972.2|967.2|971.7|966.7|972.5|967.5|971.7|966.7|23
1745313600000|2025-04-22 09:20:00|971.8|966.8|972.4|967.4|972.5|967.5|971.8|966.8|36
1745313900000|2025-04-22 09:25:00|972.3|967.3|972.7|967.7|972.9|967.9|972.2|967.2|42
1745314200000|2025-04-22 09:30:00|972.8|967.8|974.4|969.4|974.8|969.8|972.3|967.3|55
1745314500000|2025-04-22 09:35:00|974.2|969.2|975.1|970.1|975.3|970.3|974.2|969.2|22
1745314800000|2025-04-22 09:40:00|974.9|969.9|975.1|970.1|975.7|970.7|974.9|969.9|24
1745315100000|2025-04-22 09:45:00|975.2|970.2|974.9|969.9|975.2|970.2|974.6|969.6|33
1745315400000|2025-04-22 09:50:00|975|970|974.8|969.8|975.3|970.3|974.7|969.7|29
1745315700000|2025-04-22 09:55:00|974.9|969.9|975.5|970.5|975.5|970.5|974.8|969.8|43
1745316000000|2025-04-22 10:00:00|975.7|970.7|976.1|971.1|976.5|971.5|975.6|970.6|41
1745316300000|2025-04-22 10:05:00|976.2|971.2|975.7|970.7|976.4|971.4|975.7|970.7|45
1745316600000|2025-04-22 10:10:00|975.6|970.6|976.3|971.3|976.5|971.5|975.5|970.5|52
1745316900000|2025-04-22 10:15:00|976.2|971.2|975.5|970.5|976.3|971.3|975.4|970.4|38
1745317200000|2025-04-22 10:20:00|975.6|970.6|976|971|976.3|971.3|975.4|970.4|40
1745317500000|2025-04-22 10:25:00|975.8|970.8|975|970|975.8|970.8|974.8|969.8|47
1745317800000|2025-04-22 10:30:00|975.1|970.1|975.8|970.8|976.3|971.3|974.9|969.9|36
1745318100000|2025-04-22 10:35:00|975.9|970.9|976.3|971.3|976.8|971.8|975.9|970.9|35
1745318400000|2025-04-22 10:40:00|976.4|971.4|976.3|971.3|976.8|971.8|975.8|970.8|39
1745318700000|2025-04-22 10:45:00|976.4|971.4|975.6|970.6|976.4|971.4|975.5|970.5|53
1745319000000|2025-04-22 10:50:00|975.7|970.7|976.1|971.1|976.8|971.8|975.4|970.4|66
1745319300000|2025-04-22 10:55:00|976.2|971.2|974.6|969.6|976.2|971.2|974.6|969.6|46
1745319600000|2025-04-22 11:00:00|974.3|969.3|974.6|969.6|975.2|970.2|974.3|969.3|64
1745319900000|2025-04-22 11:05:00|974.7|969.7|975|970|975.3|970.3|974.7|969.7|26
1745320200000|2025-04-22 11:10:00|974.9|969.9|975|970|975.6|970.6|974.5|969.5|44
1745320500000|2025-04-22 11:15:00|974.8|969.8|974.3|969.3|975.6|970.6|974.2|969.2|34
1745320800000|2025-04-22 11:20:00|974.4|969.4|975|970|975|970|974|969|39
1745321100000|2025-04-22 11:25:00|974.9|969.9|974.8|969.8|975.2|970.2|974.4|969.4|35
1745321400000|2025-04-22 11:30:00|974.9|969.9|975.2|970.2|975.6|970.6|974.7|969.7|40
1745321700000|2025-04-22 11:35:00|975.4|970.4|975.3|970.3|975.7|970.7|974.9|969.9|47
1745322000000|2025-04-22 11:40:00|975.1|970.1|975.2|970.2|975.5|970.5|974.9|969.9|20
1745322300000|2025-04-22 11:45:00|975|970|974.9|969.9|975.2|970.2|974.5|969.5|25
1745322600000|2025-04-22 11:50:00|975|970|974.3|969.3|975.1|970.1|974.3|969.3|58
1745322900000|2025-04-22 11:55:00|974.4|969.4|972.8|967.8|974.5|969.5|972.8|967.8|36
1745323200000|2025-04-22 12:00:00|972.9|967.9|972.3|967.3|972.9|967.9|971.1|966.1|83
1745323500000|2025-04-22 12:05:00|972.2|967.2|972.6|967.6|975.7|968.3|970.9|965.8|108
1745323800000|2025-04-22 12:10:00|972.5|967.5|973.8|968.8|974.5|969.5|972.5|967.5|76
1745324100000|2025-04-22 12:15:00|974.2|969.2|972.5|967.5|975.2|970.2|972.1|967.1|76
1745324400000|2025-04-22 12:20:00|972.4|967.4|970.9|965.9|972.8|967.8|970.6|965.6|115
1745324700000|2025-04-22 12:25:00|971|966|969.9|964.9|971.5|966.5|969.6|964.6|91
1745325000000|2025-04-22 12:30:00|969.7|964.7|968.2|963.2|970.3|965.3|967.2|962.2|67
1745325300000|2025-04-22 12:35:00|968|963|969.2|964.2|970.4|965.4|967.8|962.8|103
1745325600000|2025-04-22 12:40:00|969.1|964.1|966.9|961.9|969.8|964.8|966.9|961.9|107
1745325900000|2025-04-22 12:45:00|967|962|967.5|962.5|968.2|963.2|966.3|961.3|127
1745326200000|2025-04-22 12:50:00|967.6|962.6|968.1|963.1|968.4|963.4|966.8|961.8|113
1745326500000|2025-04-22 12:55:00|968.2|963.2|967.5|962.5|968.5|963.5|966.7|961.7|105
1745326800000|2025-04-22 13:00:00|967.3|962.3|963.9|958.9|968.4|963.4|963.5|958.5|184
1745327100000|2025-04-22 13:05:00|963.6|958.6|964.4|959.4|964.7|959.7|963.1|958.1|143
1745327400000|2025-04-22 13:10:00|964.7|959.7|966.7|961.7|967.3|962.3|964.7|959.7|174
1745327700000|2025-04-22 13:15:00|966.3|961.3|965.5|960.5|967.1|962.1|965|960|118
1745328000000|2025-04-22 13:20:00|965.3|960.3|965.4|960.4|965.8|960.8|964.7|959.7|98
1745328300000|2025-04-22 13:25:00|965.3|960.3|964.6|959.6|966.2|961.2|964.6|959.6|70
1745328600000|2025-04-22 13:30:00|964.7|959.7|964.9|959.9|965.4|960.4|964.1|959.1|114
1745328900000|2025-04-22 13:35:00|964.7|959.7|965.2|960.2|965.3|960.3|964.1|959.1|99
1745329200000|2025-04-22 13:40:00|965.1|960.1|965.5|960.5|966.9|961.9|964.9|959.9|141
1745329500000|2025-04-22 13:45:00|965.4|960.4|967.9|962.9|968.7|963.7|965.2|960.2|123
1745329800000|2025-04-22 13:50:00|967.7|962.7|966.3|961.3|968.1|963.1|965.5|960.5|151
1745330100000|2025-04-22 13:55:00|966.2|961.2|965.6|960.6|966.4|961.4|965.4|960.4|114
1745330400000|2025-04-22 14:00:00|965.4|960.4|966.1|961.1|966.7|961.7|965.4|960.4|115
1745330700000|2025-04-22 14:05:00|966.4|961.4|965.5|960.5|966.6|961.6|965.5|960.5|90
1745331000000|2025-04-22 14:10:00|965.1|960.1|965.5|960.5|966.3|961.3|965.1|960.1|100
1745331300000|2025-04-22 14:15:00|965.4|960.4|964.6|959.6|965.7|960.7|964.5|959.5|84
1745331600000|2025-04-22 14:20:00|964.7|959.7|966|961|966.1|961.1|964.4|959.4|78
1745331900000|2025-04-22 14:25:00|965.9|960.9|967.4|962.4|968|963|965.8|960.8|89
1745332200000|2025-04-22 14:30:00|967.6|962.6|967.7|962.7|968.6|963.6|966.5|961.5|97
1745332500000|2025-04-22 14:35:00|968|963|965.1|960.1|968.8|963.8|964.5|959.5|91
1745332800000|2025-04-22 14:40:00|965.2|960.2|963.9|958.9|965.3|960.3|963.8|958.8|69
1745333100000|2025-04-22 14:45:00|964.1|959.1|964.7|959.7|965|960|963.4|958.4|83
1745333400000|2025-04-22 14:50:00|964.8|959.8|964.4|959.4|965|960|963.7|958.7|62
1745333700000|2025-04-22 14:55:00|964.3|959.3|966.1|961.1|966.4|961.4|963.7|958.7|63
1745334000000|2025-04-22 15:00:00|966.4|961.4|967.2|962.2|967.9|962.9|966.4|961.4|55
1745334300000|2025-04-22 15:05:00|967.6|962.6|967.9|962.9|967.9|962.9|967|962|52
1745334600000|2025-04-22 15:10:00|967.8|962.8|966.5|961.5|968.6|963.6|966.4|961.4|69
1745334900000|2025-04-22 15:15:00|966.1|961.1|965.8|960.8|966.5|961.5|965.6|960.6|55
1745335200000|2025-04-22 15:20:00|965.9|960.9|966|961|966.6|961.6|965.6|960.6|66
1745335500000|2025-04-22 15:25:00|966.1|961.1|965.8|960.8|966.6|961.6|964.8|959.8|54
1745335800000|2025-04-22 15:30:00|965.6|960.6|966|961|966.6|961.6|965.4|960.4|69
1745336100000|2025-04-22 15:35:00|965.9|960.9|967.6|962.6|967.6|962.6|965.4|960.4|32
1745336400000|2025-04-22 15:40:00|967.7|962.7|967.8|962.8|968.3|963.3|967.7|962.7|51
1745336700000|2025-04-22 15:45:00|967.7|962.7|966.3|961.3|967.9|962.9|966.3|961.3|58
1745337000000|2025-04-22 15:50:00|966.2|961.2|966.2|961.2|966.6|961.6|965.5|960.5|75
1745337300000|2025-04-22 15:55:00|966.1|961.1|966|961|967.1|962.1|965.9|960.9|102
1745337600000|2025-04-22 16:00:00|965.7|960.7|966.3|961.3|966.5|961.5|964.6|959.6|131
1745337900000|2025-04-22 16:05:00|966.2|961.2|966.9|961.9|966.9|961.9|965.8|960.8|73
1745338200000|2025-04-22 16:10:00|967.2|962.2|966.6|961.6|967.2|962.2|966|961|64
1745338500000|2025-04-22 16:15:00|966.7|961.7|965|960|966.8|961.8|964.9|959.9|77
1745338800000|2025-04-22 16:20:00|965.1|960.1|964.2|959.2|965.1|960.1|963.1|958.1|101
1745339100000|2025-04-22 16:25:00|964|959|963.1|958.1|964|959|963|958|109
1745339400000|2025-04-22 16:30:00|963.2|958.2|964.6|959.6|964.7|959.7|962.3|957.3|105
1745339700000|2025-04-22 16:35:00|964.5|959.5|963.3|958.3|964.8|959.8|962|957|107
1745340000000|2025-04-22 16:40:00|963.1|958.1|963.5|958.5|963.5|958.5|962.2|957.2|72
1745340300000|2025-04-22 16:45:00|963.4|958.4|963.5|958.5|963.9|958.9|963.2|958.2|70
1745340600000|2025-04-22 16:50:00|963.6|958.6|963.2|958.2|963.6|958.6|962.2|957.2|85
1745340900000|2025-04-22 16:55:00|963.1|958.1|964.1|959.1|964.3|959.3|963|958|74
1745341200000|2025-04-22 17:00:00|964.3|959.3|965.1|960.1|965.3|960.3|963|958|76
1745341500000|2025-04-22 17:05:00|965|960|965.1|960.1|965.7|960.7|964.7|959.7|82
1745341800000|2025-04-22 17:10:00|965|960|964.7|959.7|965|960|964.3|959.3|81
1745342100000|2025-04-22 17:15:00|964.6|959.6|964.5|959.5|964.8|959.8|964|959|71
1745342400000|2025-04-22 17:20:00|964.6|959.6|964.1|959.1|965.2|960.2|964.1|959.1|62
1745342700000|2025-04-22 17:25:00|964.2|959.2|965.1|960.1|965.8|960.8|964.1|959.1|100
1745343000000|2025-04-22 17:30:00|965|960|964.7|959.7|965.6|960.6|964.7|959.7|66
1745343300000|2025-04-22 17:35:00|964.8|959.8|964|959|964.8|959.8|964|959|43
1745343600000|2025-04-22 17:40:00|964.1|959.1|963.1|958.1|964.2|959.2|963.1|958.1|56
1745343900000|2025-04-22 17:45:00|963.3|958.3|963.4|958.4|963.5|958.5|963.1|958.1|35
1745344200000|2025-04-22 17:50:00|963.5|958.5|963.9|958.9|964.2|959.2|963.5|958.5|51
1745344500000|2025-04-22 17:55:00|964|959|963.4|958.4|964|959|963.2|958.2|26
1745344800000|2025-04-22 18:00:00|963.3|958.3|963.1|958.1|963.3|958.3|962.6|957.6|30
1745345100000|2025-04-22 18:05:00|963.2|958.2|963|958|963.3|958.3|962.5|957.5|26
1745345400000|2025-04-22 18:10:00|962.8|957.8|963.1|958.1|963.2|958.2|962.7|957.7|17
1745345700000|2025-04-22 18:15:00|963|958|962.3|957.3|963|958|962.3|957.3|27
1745346000000|2025-04-22 18:20:00|962.4|957.4|962.4|957.4|962.5|957.5|962.1|957.1|40
1745346300000|2025-04-22 18:25:00|962.3|957.3|962.2|957.2|962.3|957.3|961.9|956.9|26
1745346600000|2025-04-22 18:30:00|962.1|957.1|962|957|962.2|957.2|961.8|956.8|10
1745346900000|2025-04-22 18:35:00|961.9|956.9|961.6|956.6|962.2|957.2|961.6|956.6|19
1745347200000|2025-04-22 18:40:00|961.7|956.7|961.1|956.1|961.7|956.7|961|956|11
1745347500000|2025-04-22 18:45:00|961|956|962.1|957.1|962.3|957.3|961|956|45
1745347800000|2025-04-22 18:50:00|962.2|957.2|964.3|955.3|964.8|957.3|961|954.2|110
1745348100000|2025-04-22 18:55:00|964.2|955.1|965|955.8|965.1|956.1|964.2|955.1|105
1745348400000|2025-04-22 19:00:00|964.9|955.7|965.2|956|965.3|956|964.8|955.6|72
1745348700000|2025-04-22 19:05:00|965.3|955.9|964.8|955.6|965.3|956|964.7|955.6|104
1745349000000|2025-04-22 19:10:00|964.7|955.7|964.4|955.2|964.8|955.8|964.1|955|103
1745349300000|2025-04-22 19:15:00|964.5|955.3|963.8|954.7|964.5|955.4|963.6|954.6|149
1745349600000|2025-04-22 19:20:00|963.9|954.8|964|954.8|964.1|955.1|963.8|954.7|110
1745349900000|2025-04-22 19:25:00|964.1|954.9|964.1|955|964.2|955.1|963.7|954.6|126
1745350200000|2025-04-22 19:30:00|964|954.9|963.5|954.5|964|955|963.4|954.4|138
1745350500000|2025-04-22 19:35:00|963.3|954.4|963.6|954.4|964.2|955.1|963.3|954.4|108
1745350800000|2025-04-22 19:40:00|963.7|954.5|964|954.9|964|955|963.6|954.4|127
1745351100000|2025-04-22 19:45:00|964.1|955|963.8|954.7|964.1|955|963.8|954.7|78
1745351400000|2025-04-22 19:50:00|963.7|954.6|964.1|953.8|964.3|954.8|963.3|953.6|79
1745351700000|2025-04-22 19:55:00|964.2|953.7|963.9|953.5|964.4|953.9|963.8|953.5|147
1745352000000|2025-04-22 20:00:00|964|953.4|964.5|953.5|964.6|953.9|963.7|953.4|156
1745352300000|2025-04-22 20:05:00|964.4|953.4|964.7|953.7|964.9|953.9|964.1|953.1|61
1745352600000|2025-04-22 20:10:00|964.6|953.6|965.2|954.2|965.2|954.2|964.6|953.6|35
1745352900000|2025-04-22 20:15:00|965.1|954.1|965.1|954.1|965.4|954.4|964.9|953.9|41
1745353200000|2025-04-22 20:20:00|965|954|965|954|965.1|954.1|964.7|953.7|35
1745353500000|2025-04-22 20:25:00|965.1|954.1|965|954|965.2|954.2|964.9|953.9|26
1745353800000|2025-04-22 20:30:00|964.9|953.9|964.9|953.9|965|954|964.7|953.7|20
1745354100000|2025-04-22 20:35:00|965|954|964.4|953.4|965|954|964.4|953.4|20
1745354400000|2025-04-22 20:40:00|964.5|953.5|964.2|953.2|964.9|953.9|964.2|953.2|45
1745354700000|2025-04-22 20:45:00|964.3|953.3|964.3|953.3|964.6|953.6|964|953|38
1745355000000|2025-04-22 20:50:00|964.4|953.4|964.1|953.1|964.4|953.4|963.9|952.9|26
1745355300000|2025-04-22 20:55:00|964|953|964.1|953.1|964.1|953.1|963.8|952.8|21
1745359200000|2025-04-22 22:00:00|961.4|950.4|961.8|950.8|963.1|952.1|961.2|950.2|129
1745359500000|2025-04-22 22:05:00|961.9|950.9|962.6|951.6|963.3|952.3|961.1|950.1|177
1745359800000|2025-04-22 22:10:00|962.7|951.7|963|952|964.4|953.4|962.7|951.7|104
1745360100000|2025-04-22 22:15:00|963.1|952.1|962.4|951.4|963.1|952.1|961.8|950.8|116
1745360400000|2025-04-22 22:20:00|962.3|951.3|962.7|951.7|963|952|961.9|950.9|93
1745360700000|2025-04-22 22:25:00|962.9|951.9|960.8|949.8|963|952|960.7|949.7|93
1745361000000|2025-04-22 22:30:00|960.5|949.5|963.7|952.7|964.5|953.5|960.3|949.3|152
1745361300000|2025-04-22 22:35:00|963.8|952.8|965.5|954.5|965.6|954.6|963.7|952.7|129
1745361600000|2025-04-22 22:40:00|965.6|954.6|966.1|955.1|966.2|955.2|965.2|954.2|43
1745361900000|2025-04-22 22:45:00|966.3|955.3|966.5|955.5|966.9|955.9|965.9|954.9|101
1745362200000|2025-04-22 22:50:00|966.4|955.4|966|955|966.4|955.4|965.8|954.8|71
1745362500000|2025-04-22 22:55:00|965.9|954.9|965.6|954.6|966|955|965.4|954.4|75
1745362800000|2025-04-22 23:00:00|965.7|954.7|965.7|954.7|966.2|955.4|965.1|954.2|104
1745363100000|2025-04-22 23:05:00|965.6|954.6|965.7|955.4|966.1|955.4|965.1|954.3|71
1745363400000|2025-04-22 23:10:00|965.8|955.5|965.8|955.6|966|955.9|965.3|955.1|89
1745363700000|2025-04-22 23:15:00|965.7|955.5|965.7|955.4|966.4|955.9|965.3|955.3|157
1745364000000|2025-04-22 23:20:00|965.6|955.5|965.2|955.1|966.1|955.8|965.1|955.1|104
1745364300000|2025-04-22 23:25:00|964.9|954.8|964.6|955|965.2|955.5|964.6|954.6|139
1745364600000|2025-04-22 23:30:00|964.5|954.9|964.4|954.9|965|955.4|964.3|954.6|82
1745364900000|2025-04-22 23:35:00|964.5|954.8|964|954.3|964.7|954.9|963.8|954.2|108
1745365200000|2025-04-22 23:40:00|963.9|954.2|964.2|954.7|964.4|954.9|963.6|954.1|98
1745365500000|2025-04-22 23:45:00|964|954.6|964|954.7|964.3|954.9|963.6|954.2|155
1745365800000|2025-04-22 23:50:00|964.2|954.8|963.5|954.1|964.4|954.9|963.5|954.1|105
1745366100000|2025-04-22 23:55:00|963.4|954|962.8|954|963.5|954.1|962.4|953.6|105
1745366400000|2025-04-23 00:00:00|962.7|953.9|962|957|964.6|957.4|961.9|953.8|191
1745366700000|2025-04-23 00:05:00|961.9|956.9|961.6|956.6|962.1|957.1|961.4|956.4|97
1745367000000|2025-04-23 00:10:00|961.7|956.7|962.9|957.9|963.2|958.2|960.9|955.9|72
1745367300000|2025-04-23 00:15:00|962.8|957.8|962.2|957.2|963|958|962.2|957.2|111
1745367600000|2025-04-23 00:20:00|962.3|957.3|962.3|957.3|962.3|957.3|961.7|956.7|44
1745367900000|2025-04-23 00:25:00|962.2|957.2|962.8|957.8|962.9|957.9|962|957|56
1745368200000|2025-04-23 00:30:00|962.9|957.9|962.5|957.5|963|958|962.3|957.3|75
1745368500000|2025-04-23 00:35:00|962.6|957.6|963.2|958.2|963.2|958.2|962.5|957.5|36
1745368800000|2025-04-23 00:40:00|963.5|958.5|963.4|958.4|963.7|958.7|963.2|958.2|87
1745369100000|2025-04-23 00:45:00|963.5|958.5|965.3|960.3|965.3|960.3|963.5|958.5|69
1745369400000|2025-04-23 00:50:00|965.4|960.4|966.6|961.6|966.8|961.8|965|960|55
1745369700000|2025-04-23 00:55:00|966.5|961.5|966.2|961.2|966.5|961.5|966.1|961.1|64
1745370000000|2025-04-23 01:00:00|966.4|961.4|965.6|960.6|967.7|962.7|965.5|960.5|178
1745370300000|2025-04-23 01:05:00|965.7|960.7|966.2|961.2|966.5|961.5|965.1|960.1|106
1745370600000|2025-04-23 01:10:00|966.1|961.1|966.7|961.7|967|962|965.7|960.7|86
1745370900000|2025-04-23 01:15:00|966.8|961.8|966.8|961.8|967.3|962.3|966.4|961.4|112
1745371200000|2025-04-23 01:20:00|966.7|961.7|966.5|961.5|967.4|962.4|966.2|961.2|93
1745371500000|2025-04-23 01:25:00|966.6|961.6|966.8|961.8|967.3|962.3|966.6|961.6|104
1745371800000|2025-04-23 01:30:00|966.9|961.9|965.1|960.1|967.1|962.1|965|960|102
1745372100000|2025-04-23 01:35:00|965|960|965.8|960.8|966.3|961.3|964.9|959.9|119
1745372400000|2025-04-23 01:40:00|965.9|960.9|967.3|962.3|967.6|962.6|965.6|960.6|102
1745372700000|2025-04-23 01:45:00|967.4|962.4|967.5|962.5|967.9|962.9|966.9|961.9|97
1745373000000|2025-04-23 01:50:00|967.6|962.6|966.9|961.9|968|963|966.8|961.8|105
1745373300000|2025-04-23 01:55:00|966.8|961.8|966.8|961.8|967.1|962.1|966.6|961.6|66
1745373600000|2025-04-23 02:00:00|966.7|961.7|966.7|961.7|966.9|961.9|966.2|961.2|42
1745373900000|2025-04-23 02:05:00|966.6|961.6|966.4|961.4|966.8|961.8|966.4|961.4|39
1745374200000|2025-04-23 02:10:00|966.5|961.5|966|961|966.5|961.5|965.9|960.9|58
1745374500000|2025-04-23 02:15:00|965.9|960.9|967.3|962.3|967.3|962.3|965.9|960.9|34
1745374800000|2025-04-23 02:20:00|967.2|962.2|967.7|962.7|967.8|962.8|967.1|962.1|45
1745375100000|2025-04-23 02:25:00|967.8|962.8|967.4|962.4|967.9|962.9|967.3|962.3|39
1745375400000|2025-04-23 02:30:00|967.5|962.5|966.6|961.6|967.5|962.5|966.6|961.6|29
1745375700000|2025-04-23 02:35:00|966.7|961.7|965.8|960.8|966.7|961.7|965.7|960.7|75
1745376000000|2025-04-23 02:40:00|965.7|960.7|966.2|961.2|966.3|961.3|965.6|960.6|69
1745376300000|2025-04-23 02:45:00|966.1|961.1|967.3|962.3|967.6|962.6|965.8|960.8|76
1745376600000|2025-04-23 02:50:00|967.2|962.2|966.8|961.8|967.2|962.2|966.7|961.7|51
1745376900000|2025-04-23 02:55:00|966.7|961.7|966.1|961.1|966.9|961.9|965.5|960.5|101
1745377200000|2025-04-23 03:00:00|966.2|961.2|965.6|960.6|966.6|961.6|965.5|960.5|67
1745377500000|2025-04-23 03:05:00|965.5|960.5|966.3|961.3|966.6|961.6|965.5|960.5|71
1745377800000|2025-04-23 03:10:00|966.4|961.4|965.2|960.2|966.5|961.5|964.8|959.8|64
1745378100000|2025-04-23 03:15:00|965.1|960.1|965.7|960.7|965.8|960.8|964.3|959.3|91
1745378400000|2025-04-23 03:20:00|965.6|960.6|965.8|960.8|965.9|960.9|965.4|960.4|83
1745378700000|2025-04-23 03:25:00|965.9|960.9|965.7|960.7|966.4|961.4|965.5|960.5|69
1745379000000|2025-04-23 03:30:00|965.8|960.8|966.3|961.3|966.3|961.3|965.7|960.7|43
1745379300000|2025-04-23 03:35:00|966.4|961.4|966.2|961.2|966.4|961.4|966.1|961.1|37
1745379600000|2025-04-23 03:40:00|966.3|961.3|966.5|961.5|966.5|961.5|965.9|960.9|32
1745379900000|2025-04-23 03:45:00|966.6|961.6|967.2|962.2|967.3|962.3|966.6|961.6|51
1745380200000|2025-04-23 03:50:00|967.1|962.1|968.2|963.2|968.3|963.3|966.5|961.5|52
1745380500000|2025-04-23 03:55:00|968.3|963.3|968.2|963.2|968.4|963.4|967.9|962.9|37
1745380800000|2025-04-23 04:00:00|968.1|963.1|968|963|968.7|963.7|968|963|26
1745381100000|2025-04-23 04:05:00|968.1|963.1|968.1|963.1|968.3|963.3|968|963|21
1745381400000|2025-04-23 04:10:00|968|963|967.6|962.6|968|963|967.6|962.6|25
1745381700000|2025-04-23 04:15:00|969.4|960.9|970.3|961.1|970.5|961.6|969.3|960.8|55
1745382000000|2025-04-23 04:20:00|970|961.4|970|961.4|970.2|961.6|969.7|961.1|51
1745382300000|2025-04-23 04:25:00|970.1|961.5|970.3|961.6|970.4|961.9|970|961.4|42
1745382600000|2025-04-23 04:30:00|970.2|961.7|970.4|961.8|970.5|963.6|968.4|961.5|28
1745382900000|2025-04-23 04:35:00|970.3|961.7|968.6|963.6|970.3|963.6|968.2|961.6|35
1745383200000|2025-04-23 04:40:00|968.7|963.7|970|961.8|970.1|963.7|968.4|961.8|57
1745383500000|2025-04-23 04:45:00|968.5|963.5|968.3|963.3|970.1|963.8|968.2|961.8|91
1745383800000|2025-04-23 04:50:00|968.2|963.2|968.7|963.7|970.1|963.8|968.2|961.9|53
1745384100000|2025-04-23 04:55:00|968.8|963.8|969.1|964.1|970.6|964.1|968.7|962.3|28
1745384400000|2025-04-23 05:00:00|969.2|964.2|968|963|970.7|964.2|968|962|72
1745384700000|2025-04-23 05:05:00|967.9|962.9|969.5|961.3|969.8|963.2|967.6|961.3|56
1745385000000|2025-04-23 05:10:00|969.6|961.4|970|961.5|970.2|963.3|968.1|960.9|54
1745385300000|2025-04-23 05:15:00|970.1|961.4|970|961.3|970.5|961.8|969.9|961.3|79
1745385600000|2025-04-23 05:20:00|970.1|961.4|969.9|961.2|970.5|961.9|969.8|961.2|51
1745385900000|2025-04-23 05:25:00|969.8|961.3|969|960.4|970|961.3|968.9|960.2|106
1745386200000|2025-04-23 05:30:00|969.1|960.5|969.9|961.2|970|963.2|967.6|960.2|167
1745386500000|2025-04-23 05:35:00|970|961.3|968.4|959.7|970.1|961.5|968.1|959.1|210
1745386800000|2025-04-23 05:40:00|968.3|959.6|967.9|959.2|968.5|959.7|967.4|958.6|241
1745387100000|2025-04-23 05:45:00|967.8|959.1|965.7|960.7|968.4|961.3|965.6|959|171
1745387400000|2025-04-23 05:50:00|965.6|960.6|968|959.8|968.2|961.7|965.6|959.2|154
1745387700000|2025-04-23 05:55:00|968.1|959.9|967.6|959.3|968.1|960.8|965.8|959.3|112
1745388000000|2025-04-23 06:00:00|967.4|960.8|967|959|967.6|961.1|964.9|958.7|155
1745388300000|2025-04-23 06:05:00|967.1|958.9|968.2|959.4|968.3|960.2|965|958.3|187
1745388600000|2025-04-23 06:10:00|968.1|959.3|969.7|960.9|969.8|961.2|968|959.2|190
1745388900000|2025-04-23 06:15:00|969.8|961|969|964|971|964.2|968.9|960.7|170
1745389200000|2025-04-23 06:20:00|968.9|963.9|971|962.8|971.5|965|968.8|962.2|157
1745389500000|2025-04-23 06:25:00|971.1|962.9|971.6|963.6|971.7|965.1|969.7|962.8|133
1745389800000|2025-04-23 06:30:00|971.5|963.4|971.5|963.3|971.7|965.4|969.6|963|114
1745390100000|2025-04-23 06:35:00|971.6|963.5|971.6|963.4|971.7|965.2|970|963.1|134
1745390400000|2025-04-23 06:40:00|971.5|963.3|969.5|964.5|971.7|965.2|969.5|963|108
1745390700000|2025-04-23 06:45:00|969.6|964.6|967.3|962.3|971.5|964.9|966.9|961.9|84
1745391000000|2025-04-23 06:50:00|967.2|962.2|966.6|961.6|968.7|963.7|966.6|961.6|65
1745391300000|2025-04-23 06:55:00|966.4|961.4|966.2|961.2|967.1|962.1|966.1|961.1|78
1745391600000|2025-04-23 07:00:00|966.3|961.3|967|962|967.4|962.4|966.3|961.3|88
1745391900000|2025-04-23 07:05:00|967.1|962.1|967.3|962.3|967.4|962.4|966.4|961.4|67
1745392200000|2025-04-23 07:10:00|967.2|962.2|967.6|962.6|968.5|963.5|967.1|962.1|93
1745392500000|2025-04-23 07:15:00|967.5|962.5|968.8|963.8|968.8|963.8|967.4|962.4|88
1745392800000|2025-04-23 07:20:00|969.4|964.4|967.8|962.8|969.6|964.6|967.6|962.6|110
1745393100000|2025-04-23 07:25:00|967.7|962.7|968.7|963.7|969.1|964.1|967.7|962.7|72
1745393400000|2025-04-23 07:30:00|968.1|963.1|968.7|963.7|968.9|963.9|968.1|963.1|89
1745393700000|2025-04-23 07:35:00|968.9|963.9|969.8|964.8|970|965|967|962|41
1745394000000|2025-04-23 07:40:00|969.9|964.9|970.3|965.3|970.7|965.7|969.6|964.6|34
1745394300000|2025-04-23 07:45:00|970|965|970.1|965.1|970.5|965.5|969.8|964.8|35
1745394600000|2025-04-23 07:50:00|970.3|965.3|971.4|966.4|971.8|966.8|970|965|67
1745394900000|2025-04-23 07:55:00|971.3|966.3|970.4|965.4|971.6|966.6|970.1|965.1|83
1745395200000|2025-04-23 08:00:00|970.3|965.3|968.5|963.5|970.4|965.4|968.1|963.1|65
1745395500000|2025-04-23 08:05:00|968.4|963.4|968.6|963.6|968.7|963.7|967.7|962.7|40
1745395800000|2025-04-23 08:10:00|968.5|963.5|967.4|962.4|968.5|963.5|967.4|962.4|36
1745396100000|2025-04-23 08:15:00|967.3|962.3|969.3|964.3|969.4|964.4|967.3|962.3|57
1745396400000|2025-04-23 08:20:00|969.4|964.4|970.6|965.6|970.6|965.6|969.4|964.4|38
1745396700000|2025-04-23 08:25:00|970.8|965.8|970.8|965.8|970.8|965.8|970.2|965.2|26
1745397000000|2025-04-23 08:30:00|970.7|965.7|970.4|965.4|970.8|965.8|969.7|964.7|54
1745397300000|2025-04-23 08:35:00|970.5|965.5|971.9|966.9|972.7|967.7|970.1|965.1|61
1745397600000|2025-04-23 08:40:00|972.2|967.2|972.1|967.1|972.5|967.5|971|966|45
1745397900000|2025-04-23 08:45:00|972.2|967.2|971.6|966.6|972.3|967.3|971|966|33
1745398200000|2025-04-23 08:50:00|971.7|966.7|971|966|972.3|967.3|971|966|22
1745398500000|2025-04-23 08:55:00|970.8|965.8|971.3|966.3|971.9|966.9|970.7|965.7|28
1745398800000|2025-04-23 09:00:00|971.6|966.6|972.3|967.3|972.5|967.5|971.4|966.4|35
1745399100000|2025-04-23 09:05:00|972.2|967.2|972.8|967.8|972.9|967.9|972|967|33
1745399400000|2025-04-23 09:10:00|972.9|967.9|972.3|967.3|972.9|967.9|971.8|966.8|42
1745399700000|2025-04-23 09:15:00|972.4|967.4|972.6|967.6|973.2|968.2|972.1|967.1|36
1745400000000|2025-04-23 09:20:00|972.7|967.7|972.3|967.3|972.7|967.7|971.7|966.7|18
1745400300000|2025-04-23 09:25:00|972.7|967.7|972.5|967.5|972.7|967.7|971.9|966.9|31
1745400600000|2025-04-23 09:30:00|972.6|967.6|971.5|966.5|972.6|967.6|971|966|51
1745400900000|2025-04-23 09:35:00|971.6|966.6|971.5|966.5|972.3|967.3|971.5|966.5|37
1745401200000|2025-04-23 09:40:00|971.6|966.6|970.8|965.8|971.6|966.6|970.8|965.8|36
1745401500000|2025-04-23 09:45:00|970.9|965.9|970.9|965.9|971.6|966.6|970.6|965.6|32
1745401800000|2025-04-23 09:50:00|970.8|965.8|969.9|964.9|971|966|969.9|964.9|35
1745402100000|2025-04-23 09:55:00|970.1|965.1|969.7|964.7|970.7|965.2|968.3|962.3|59
1745402400000|2025-04-23 10:00:00|969.8|964.8|970.2|965.2|970.3|965.3|969.3|964.3|24
1745402700000|2025-04-23 10:05:00|970.3|965.3|969.7|964.7|970.8|965.8|969.6|964.6|31
1745403000000|2025-04-23 10:10:00|969.8|964.8|970|965|970.2|965.2|969.3|964.3|34
1745403300000|2025-04-23 10:15:00|969.9|964.9|969.5|964.5|970|965|969.4|964.4|11
1745403600000|2025-04-23 10:20:00|969.6|964.6|970|965|970.7|965.7|969.6|964.6|39
1745403900000|2025-04-23 10:25:00|969.9|964.9|970.3|965.3|970.8|965.8|969.6|964.6|34
1745404200000|2025-04-23 10:30:00|970.4|965.4|968.5|963.5|970.4|965.4|968.5|963.5|42
1745404500000|2025-04-23 10:35:00|968.7|963.7|968.5|963.5|968.8|963.8|968|963|35
1745404800000|2025-04-23 10:40:00|968.7|963.7|968.9|963.9|969|964|968.3|963.3|21
1745405100000|2025-04-23 10:45:00|968.7|963.7|968.5|963.5|969|964|968.5|963.5|30
1745405400000|2025-04-23 10:50:00|968.6|963.6|969.3|964.3|969.8|964.8|968.4|963.4|25
1745405700000|2025-04-23 10:55:00|969.8|964.8|970.7|965.7|970.8|965.8|969.7|964.7|37
1745406000000|2025-04-23 11:00:00|970.5|965.5|969.2|964.2|970.5|965.5|969.1|964.1|36
1745406300000|2025-04-23 11:05:00|969.1|964.1|969.5|964.5|969.7|964.7|968.9|963.9|35
1745406600000|2025-04-23 11:10:00|969.6|964.6|970.9|965.9|971.3|966.3|969.5|964.5|52
1745406900000|2025-04-23 11:15:00|971|966|970.9|965.9|971.3|966.3|970.4|965.4|36
1745407200000|2025-04-23 11:20:00|970.7|965.7|971|966|971.4|966.4|970.5|965.5|31
1745407500000|2025-04-23 11:25:00|971.1|966.1|970.8|965.8|971.6|966.6|970.6|965.6|24
1745407800000|2025-04-23 11:30:00|971|966|971.1|966.1|971.7|966.7|970.8|965.8|29
1745408100000|2025-04-23 11:35:00|971.2|966.2|970.4|965.4|971.2|966.2|970.3|965.3|24
1745408400000|2025-04-23 11:40:00|970.5|965.5|969.6|964.6|970.5|965.5|969.6|964.6|34
1745408700000|2025-04-23 11:45:00|969.7|964.7|970.1|965.1|970.3|965.3|969.7|964.7|34
1745409000000|2025-04-23 11:50:00|970.2|965.2|970|965|971.1|966.1|970|965|27
1745409300000|2025-04-23 11:55:00|969.8|964.8|970.3|965.3|970.4|965.4|969.6|964.6|38
1745409600000|2025-04-23 12:00:00|970.4|965.4|971.9|966.9|973.1|968.1|970.3|965.3|65
1745409900000|2025-04-23 12:05:00|972|967|970.1|965.1|972|967|970.1|965.1|57
1745410200000|2025-04-23 12:10:00|970|965|969.7|964.7|970.1|965.1|968.6|963.6|99
1745410500000|2025-04-23 12:15:00|969.6|964.6|971.9|966.9|972|967|969.6|964.6|69
1745410800000|2025-04-23 12:20:00|971.8|966.8|974.6|969.6|975.7|970.7|971.8|966.8|99
1745411100000|2025-04-23 12:25:00|974.7|969.7|976.3|971.3|976.6|971.6|974.7|969.7|70
1745411400000|2025-04-23 12:30:00|976.4|971.4|975.4|970.4|977.5|972.5|975.3|970.3|98
1745411700000|2025-04-23 12:35:00|975.3|970.3|976|971|976.7|971.7|975.1|970.1|92
1745412000000|2025-04-23 12:40:00|975.9|970.9|975.1|970.1|977.8|972.8|975|970|99
1745412300000|2025-04-23 12:45:00|975|970|974.3|969.3|975.3|970.3|974.3|969.3|51
1745412600000|2025-04-23 12:50:00|974.6|969.6|972.4|967.4|974.6|969.6|972.3|967.3|74
1745412900000|2025-04-23 12:55:00|972.5|967.5|972|967|973.3|968.3|972|967|86
1745413200000|2025-04-23 13:00:00|972.1|967.1|972.2|967.2|973.1|968.1|971.9|966.9|101
1745413500000|2025-04-23 13:05:00|972.3|967.3|971.6|966.6|972.4|967.4|970.3|965.3|84
1745413800000|2025-04-23 13:10:00|971.9|966.9|973.4|968.4|973.9|968.9|971.6|966.6|81
1745414100000|2025-04-23 13:15:00|973.2|968.2|972.6|967.6|974.3|969.3|972.6|967.6|59
1745414400000|2025-04-23 13:20:00|972.7|967.7|975.3|970.3|976.4|971.4|972.7|967.7|76
1745414700000|2025-04-23 13:25:00|975.4|970.4|973.2|968.2|975.6|970.6|973.1|968.1|38
1745415000000|2025-04-23 13:30:00|973.1|968.1|975.9|970.9|976.1|971.1|972.4|967.4|157
1745415300000|2025-04-23 13:35:00|975.8|970.8|976.2|971.2|977.5|972.5|975|970|253
1745415600000|2025-04-23 13:40:00|976.1|971.1|975.4|970.4|976.7|971.7|974.7|969.7|333
1745415900000|2025-04-23 13:45:00|975.9|970.9|976.5|971.5|977.7|972.7|974.9|969.9|208
1745416200000|2025-04-23 13:50:00|976.2|971.2|976.3|971.3|976.9|971.9|975|970|250
1745416500000|2025-04-23 13:55:00|976.2|971.2|975.5|970.5|977.5|972.5|975.4|970.4|104
1745416800000|2025-04-23 14:00:00|975.6|970.6|973.8|968.8|976.1|971.1|972.7|967.7|212
1745417100000|2025-04-23 14:05:00|974|969|971.4|966.4|974.6|969.6|971.4|966.4|160
1745417400000|2025-04-23 14:10:00|970.9|965.9|973.1|968.1|973.1|968.1|970.9|965.9|147
1745417700000|2025-04-23 14:15:00|973|968|974|969|974.6|969.6|972.3|967.3|125
1745418000000|2025-04-23 14:20:00|974.1|969.1|977.1|972.1|978.2|973.2|973.3|968.3|189
1745418300000|2025-04-23 14:25:00|977|972|978.1|973.1|978.3|973.3|975.9|970.9|127
1745418600000|2025-04-23 14:30:00|979.1|974.1|978.6|973.6|979.9|974.9|977.7|972.7|194
1745418900000|2025-04-23 14:35:00|978.7|973.7|977.8|972.8|979.8|974.8|977.8|972.8|157
1745419200000|2025-04-23 14:40:00|977.9|972.9|980.9|975.9|981.7|976.7|977.9|972.9|117
1745419500000|2025-04-23 14:45:00|981|976|980.4|975.4|981.2|976.2|979.8|974.8|190
1745419800000|2025-04-23 14:50:00|980.3|975.3|981.1|976.1|981.4|976.4|979.7|974.7|240
1745420100000|2025-04-23 14:55:00|981|976|980.5|975.5|981.1|976.1|979.2|974.2|166
1745420400000|2025-04-23 15:00:00|980.6|975.6|980.1|975.1|981.1|976.1|978|973|281
1745420700000|2025-04-23 15:05:00|980.2|975.2|980.6|975.6|981.1|976.1|980.1|975.1|168
1745421000000|2025-04-23 15:10:00|980.5|975.5|977.8|972.8|980.9|975.9|977.7|972.7|181
1745421300000|2025-04-23 15:15:00|977.7|972.7|977.4|972.4|978|973|976.1|971.1|246
1745421600000|2025-04-23 15:20:00|977.3|972.3|977.8|972.8|979.1|973|976.5|970.5|331
1745421900000|2025-04-23 15:25:00|977.7|972.7|976.1|971.1|977.8|972.8|975.5|969|173
1745422200000|2025-04-23 15:30:00|976|971|975.1|970.1|976.3|971.3|974.9|969.9|112
1745422500000|2025-04-23 15:35:00|975|970|976.7|971.7|976.9|971.9|974.7|969.7|130
1745422800000|2025-04-23 15:40:00|976.6|971.6|978.8|970.2|978.8|971.8|976.2|970.2|29
1745423100000|2025-04-23 15:45:00|980|969|976.5|971.5|980|971.9|976.5|969|12
1745423400000|2025-04-23 15:50:00|976.6|971.6|977.3|972.3|977.6|972.6|975.8|970.8|100
1745423700000|2025-04-23 15:55:00|977.4|972.4|978.3|973.3|978.4|973.4|977.2|972.2|134
1745424000000|2025-04-23 16:00:00|978.4|973.4|979.1|974.1|979.2|974.2|977.8|972.8|119
1745424300000|2025-04-23 16:05:00|979|974|979.3|974.3|979.5|974.5|978.5|973.5|109
1745424600000|2025-04-23 16:10:00|979.4|974.4|978.9|973.9|979.5|974.5|978.4|973.4|113
1745424900000|2025-04-23 16:15:00|978.8|973.8|979.1|974.1|979.2|974.2|978.4|973.4|115
1745425200000|2025-04-23 16:20:00|979|974|978.3|973.3|979.3|974.3|977.9|972.9|99
1745425500000|2025-04-23 16:25:00|978.4|973.4|978.4|973.4|978.5|973.5|977.5|972.5|86
1745425800000|2025-04-23 16:30:00|978.5|973.5|978.1|973.1|979.2|974.2|978.1|973.1|116
1745426100000|2025-04-23 16:35:00|978.2|973.2|979.3|974.3|979.3|974.3|977.9|972.9|134
1745426400000|2025-04-23 16:40:00|979.2|974.2|979.3|974.3|979.6|974.6|978.9|973.9|114
1745426700000|2025-04-23 16:45:00|979.2|974.2|978.8|973.8|979.2|974.2|978.4|973.4|121
1745427000000|2025-04-23 16:50:00|978.7|973.7|978.3|973.3|978.9|973.9|977.9|972.9|81
1745427300000|2025-04-23 16:55:00|978.2|973.2|978.2|973.2|979|974|978|973|65
1745427600000|2025-04-23 17:00:00|977.9|972.9|978.6|973.6|978.8|973.8|977.1|972.1|68
1745427900000|2025-04-23 17:05:00|978.5|973.5|978.4|973.4|978.8|973.8|978.2|973.2|72
1745428200000|2025-04-23 17:10:00|978.3|973.3|978.3|973.3|978.4|973.4|977.6|972.6|47
1745428500000|2025-04-23 17:15:00|978.2|973.2|977.7|972.7|978.2|973.2|977.5|972.5|76
1745428800000|2025-04-23 17:20:00|977.6|972.6|977.7|972.7|977.9|972.9|977.6|972.6|50
1745429100000|2025-04-23 17:25:00|977.6|972.6|975|970|977.6|972.6|975|970|90
1745429400000|2025-04-23 17:30:00|975.1|970.1|975.3|970.3|975.5|970.5|974.2|969.2|82
1745429700000|2025-04-23 17:35:00|975.4|970.4|974.8|969.8|975.4|970.4|974.5|969.5|39
1745430000000|2025-04-23 17:40:00|974.1|969.1|975.2|970.2|975.2|970.2|973.8|968.8|38
1745430300000|2025-04-23 17:45:00|975.1|970.1|975.5|970.5|975.5|970.5|974.9|969.9|29
1745430600000|2025-04-23 17:50:00|975.7|970.7|976.2|971.2|976.2|971.2|975.5|970.5|33
1745430900000|2025-04-23 17:55:00|976.1|971.1|976.1|971.1|976.5|971.5|975.9|970.9|40
1745431200000|2025-04-23 18:00:00|976|971|975.4|970.4|976.2|971.2|975.4|970.4|30
1745431500000|2025-04-23 18:05:00|975.3|970.3|975.6|970.6|975.6|970.6|975.3|970.3|28
1745431800000|2025-04-23 18:10:00|975.5|970.5|975.8|970.8|976|971|975.5|970.5|26
1745432100000|2025-04-23 18:15:00|975.9|970.9|976.5|971.5|976.5|971.5|975.8|970.8|26
1745432400000|2025-04-23 18:20:00|976.4|971.4|976|971|976.6|971.6|975.9|970.9|21
1745432700000|2025-04-23 18:25:00|975.9|970.9|976.1|971.1|976.3|971.3|975.9|970.9|29
1745433000000|2025-04-23 18:30:00|975.7|970.7|975.7|970.7|975.9|970.9|975.6|970.6|30
1745433300000|2025-04-23 18:35:00|975.6|970.6|976.7|971.7|977.1|972.1|975.4|970.4|47
1745433600000|2025-04-23 18:40:00|976.8|971.8|976.1|971.1|976.8|971.8|976|971|10
1745433900000|2025-04-23 18:45:00|976.2|971.2|976.8|971.8|976.8|971.8|976|971|13
1745434200000|2025-04-23 18:50:00|976.7|971.7|976.2|971.2|976.7|971.7|976.1|971.1|24
1745434500000|2025-04-23 18:55:00|976.1|971.1|976.6|971.6|976.7|971.7|976.1|971.1|26
1745434800000|2025-04-23 19:00:00|976.5|971.5|976.5|971.5|976.9|971.9|976.3|971.3|25
1745435100000|2025-04-23 19:05:00|976.6|971.6|976.8|971.8|976.8|971.8|976.5|971.5|17
1745435400000|2025-04-23 19:10:00|977.1|972.1|977.9|972.9|977.9|972.9|977.1|972.1|32
1745435700000|2025-04-23 19:15:00|978|973|977.7|972.7|978.1|973.1|977.7|972.7|17
1745436000000|2025-04-23 19:20:00|977.6|972.6|977.4|972.4|977.6|972.6|977.3|972.3|15
1745436300000|2025-04-23 19:25:00|977.5|972.5|977.9|972.9|978|973|977.2|972.2|29
1745436600000|2025-04-23 19:30:00|978|973|977.9|972.9|978|973|977.7|972.7|14
1745436900000|2025-04-23 19:35:00|978|973|977.9|972.9|978.1|973.1|977.8|972.8|23
1745437200000|2025-04-23 19:40:00|977.8|972.8|978|973|978.1|973.1|977.8|972.8|20
1745437500000|2025-04-23 19:45:00|978.1|973.1|978|973|978.3|973.3|978|973|18
1745437800000|2025-04-23 19:50:00|978.1|973.1|978.3|973.3|978.3|973.3|977.8|972.8|30
1745438100000|2025-04-23 19:55:00|978.4|973.4|978.4|973.4|978.6|973.6|978.2|973.2|14
1745438400000|2025-04-23 20:00:00|978.3|973.3|978.2|973.2|978.5|973.5|978.1|973.1|13
1745438700000|2025-04-23 20:05:00|978.1|973.1|978|973|978.1|973.1|977.6|972.6|13
1745439000000|2025-04-23 20:10:00|977.9|972.9|977.6|972.6|977.9|972.9|977.5|972.5|10
1745439300000|2025-04-23 20:15:00|977.7|972.7|977.8|972.8|977.9|972.9|977.5|972.5|26
1745439600000|2025-04-23 20:20:00|977.7|972.7|978|973|978.2|973.2|977.6|972.6|30
1745439900000|2025-04-23 20:25:00|978.1|973.1|977.9|972.9|978.2|973.2|977.8|972.8|30
1745440200000|2025-04-23 20:30:00|977.8|972.8|977|972|977.9|972.9|977|972|22
1745440500000|2025-04-23 20:35:00|976.9|971.9|977.3|972.3|977.5|972.5|976.9|971.9|12
1745440800000|2025-04-23 20:40:00|977.5|972.5|977.5|972.5|977.6|972.6|977.4|972.4|9
1745441100000|2025-04-23 20:45:00|977.4|972.4|977.6|972.6|977.6|972.6|977.1|972.1|11
1745441400000|2025-04-23 20:50:00|977.7|972.7|977.9|972.9|977.9|972.9|977.7|972.7|9
1745441700000|2025-04-23 20:55:00|977.8|972.8|978.2|973.2|978.4|973.4|977.7|972.7|19
1745445600000|2025-04-23 22:00:00|977.4|972.4|978.5|973.5|978.6|973.6|977.3|972.3|15
1745445900000|2025-04-23 22:05:00|978.4|973.4|977.9|972.9|978.5|973.5|977.8|972.8|26
1745446200000|2025-04-23 22:10:00|977.8|972.8|977.8|972.8|978.1|973.1|977.6|972.6|21
1745446500000|2025-04-23 22:15:00|977.9|972.9|977.5|972.5|978.1|973.1|977.4|972.4|9
1745446800000|2025-04-23 22:20:00|977.6|972.6|977.8|972.8|977.8|972.8|977.5|972.5|13
1745447100000|2025-04-23 22:25:00|977.7|972.7|977.7|972.7|977.8|972.8|977.5|972.5|7
1745447400000|2025-04-23 22:30:00|977.8|972.8|978.1|973.1|978.3|973.3|977.7|972.7|10
1745447700000|2025-04-23 22:35:00|978|973|978.4|973.4|978.4|973.4|977.9|972.9|9
1745448000000|2025-04-23 22:40:00|978.5|973.5|978.2|973.2|978.6|973.6|978.2|973.2|8
1745448300000|2025-04-23 22:45:00|978.4|973.4|977.9|972.9|978.4|973.4|977.9|972.9|6
1745448600000|2025-04-23 22:50:00|977.7|972.7|977.7|972.7|977.9|972.9|977.6|972.6|10
1745448900000|2025-04-23 22:55:00|977.6|972.6|977.8|972.8|977.8|972.8|977.6|972.6|3
1745449200000|2025-04-23 23:00:00|977.9|972.9|978.2|973.2|978.7|973.7|977.9|972.9|16
1745449500000|2025-04-23 23:05:00|978.3|973.3|978|973|978.4|973.4|977.8|972.8|12
1745449800000|2025-04-23 23:10:00|977.9|972.9|978.5|973.5|978.6|973.6|977.9|972.9|10
1745450100000|2025-04-23 23:15:00|978.4|973.4|978.4|973.4|978.5|973.5|978.2|973.2|5
1745450400000|2025-04-23 23:20:00|978.2|973.2|978.1|973.1|978.3|973.3|978|973|12
1745450700000|2025-04-23 23:25:00|978.2|973.2|978.5|973.5|978.6|973.6|978.1|973.1|9
1745451000000|2025-04-23 23:30:00|978.4|973.4|978.6|973.6|978.7|973.7|978.4|973.4|5
1745451300000|2025-04-23 23:35:00|978.5|973.5|978.7|973.7|978.7|973.7|978.5|973.5|8
1745451600000|2025-04-23 23:40:00|978.6|973.6|978.1|973.1|978.6|973.6|978.1|973.1|23
1745451900000|2025-04-23 23:45:00|978.2|973.2|978.4|973.4|978.9|973.9|978.2|973.2|21
1745452200000|2025-04-23 23:50:00|978.2|973.2|977.9|972.9|978.7|973.7|977.8|972.8|15
1745452500000|2025-04-23 23:55:00|978|973|977.9|972.9|978.1|973.1|977.7|972.7|18
1745452800000|2025-04-24 00:00:00|977.7|972.7|978.1|973.1|978.3|973.3|976.9|971.9|33
1745453100000|2025-04-24 00:05:00|978|973|978.3|973.3|978.3|973.3|977.4|972.4|21
1745453400000|2025-04-24 00:10:00|978.4|973.4|978|973|978.6|973.6|978|973|8
1745453700000|2025-04-24 00:15:00|977.8|972.8|978.4|973.4|978.6|973.6|977.7|972.7|10
1745454000000|2025-04-24 00:20:00|978.6|973.6|978|973|978.6|973.6|978|973|22
1745454300000|2025-04-24 00:25:00|978.1|973.1|978.4|973.4|978.6|973.6|978.1|973.1|22
1745454600000|2025-04-24 00:30:00|978.3|973.3|977.8|972.8|978.3|973.3|977.8|972.8|34
1745454900000|2025-04-24 00:35:00|977.6|972.6|977.4|972.4|977.9|972.9|977.4|972.4|34
1745455200000|2025-04-24 00:40:00|977.3|972.3|977.7|972.7|977.8|972.8|977|972|38
1745455500000|2025-04-24 00:45:00|977.6|972.6|977.4|972.4|977.8|972.8|977.4|972.4|12
1745455800000|2025-04-24 00:50:00|977.3|972.3|978.4|973.4|978.4|973.4|977.1|972.1|17
1745456100000|2025-04-24 00:55:00|978.3|973.3|977.6|972.6|978.7|973.7|977.6|972.6|21
1745456400000|2025-04-24 01:00:00|977.5|972.5|976.1|971.1|978.3|973.3|975.7|970.7|95
1745456700000|2025-04-24 01:05:00|976|971|976.1|971.1|976.7|971.7|975.9|970.9|84
1745457000000|2025-04-24 01:10:00|976|971|976.2|971.2|976.3|971.3|975.6|970.6|69
1745457300000|2025-04-24 01:15:00|976.3|971.3|976.6|971.6|977.1|972.1|975.9|970.9|58
1745457600000|2025-04-24 01:20:00|976.7|971.7|976.6|971.6|977.3|972.3|976|971|74
1745457900000|2025-04-24 01:25:00|976.5|971.5|977.2|972.2|977.3|972.3|976.2|971.2|52
1745458200000|2025-04-24 01:30:00|977.3|972.3|976.7|971.7|977.5|972.5|976.4|971.4|69
1745458500000|2025-04-24 01:35:00|976.8|971.8|977.1|972.1|977.2|972.2|976.5|971.5|40
1745458800000|2025-04-24 01:40:00|977.2|972.2|976|971|977.2|972.2|975.9|970.9|59
1745459100000|2025-04-24 01:45:00|975.9|970.9|975.7|970.7|976.3|971.3|975.7|970.7|39
1745459400000|2025-04-24 01:50:00|975.8|970.8|974.8|969.8|975.8|970.8|974.6|969.6|34
1745459700000|2025-04-24 01:55:00|974.7|969.7|976.2|971.2|976.3|971.3|974.7|969.7|24
1745460000000|2025-04-24 02:00:00|976.3|971.3|976.5|971.5|976.9|971.9|976|971|45
1745460300000|2025-04-24 02:05:00|976.4|971.4|975.9|970.9|977|972|975.8|970.8|42
1745460600000|2025-04-24 02:10:00|975.7|970.7|975|970|976|971|975|970|24
1745460900000|2025-04-24 02:15:00|975.1|970.1|975.2|970.2|975.7|970.7|974.7|969.7|34
1745461200000|2025-04-24 02:20:00|975.4|970.4|975.1|970.1|975.5|970.5|975|970|18
1745461500000|2025-04-24 02:25:00|975.2|970.2|975.7|970.7|975.7|970.7|975.1|970.1|14
1745461800000|2025-04-24 02:30:00|975.8|970.8|975.4|970.4|976.1|971.1|975.4|970.4|28
1745462100000|2025-04-24 02:35:00|975.2|970.2|974.9|969.9|975.2|970.2|974.3|969.3|30
1745462400000|2025-04-24 02:40:00|974.8|969.8|975|970|975|970|974.5|969.5|40
1745462700000|2025-04-24 02:45:00|974.9|969.9|975.3|970.3|975.4|970.4|974.7|969.7|22
1745463000000|2025-04-24 02:50:00|975.2|970.2|974.6|969.6|975.3|970.3|974.6|969.6|22
1745463300000|2025-04-24 02:55:00|974.7|969.7|974.6|969.6|975|970|974.6|969.6|5
1745463600000|2025-04-24 03:00:00|974.4|969.4|973.8|968.8|974.4|969.4|973.6|968.6|28
1745463900000|2025-04-24 03:05:00|973.7|968.7|973.6|968.6|973.9|968.9|973.4|968.4|17
1745464200000|2025-04-24 03:10:00|973.4|968.4|973.1|968.1|973.7|968.7|973.1|968.1|26
1745464500000|2025-04-24 03:15:00|973.2|968.2|973|968|973.3|968.3|972.8|967.8|14
1745464800000|2025-04-24 03:20:00|972.9|967.9|973|968|973|968|972.7|967.7|40
1745465100000|2025-04-24 03:25:00|972.9|967.9|973.5|968.5|973.7|968.7|972.8|967.8|24
1745465400000|2025-04-24 03:30:00|973.6|968.6|973.1|968.1|973.8|968.8|973|968|21
1745465700000|2025-04-24 03:35:00|973|968|972.9|967.9|973.2|968.2|972.8|967.8|32
1745466000000|2025-04-24 03:40:00|972.8|967.8|973.1|968.1|973.2|968.2|972.7|967.7|19
1745466300000|2025-04-24 03:45:00|973.2|968.2|973.7|968.7|973.8|968.8|973.1|968.1|22
1745466600000|2025-04-24 03:50:00|973.5|968.5|973.6|968.6|973.7|968.7|973.5|968.5|9
1745466900000|2025-04-24 03:55:00|973.5|968.5|973.3|968.3|973.6|968.6|973.3|968.3|9
1745467200000|2025-04-24 04:00:00|973.4|968.4|973.5|968.5|973.7|968.7|973.3|968.3|7
1745467500000|2025-04-24 04:05:00|973.4|968.4|973.6|968.6|973.6|968.6|973.4|968.4|8
1745467800000|2025-04-24 04:10:00|973.5|968.5|973.4|968.4|973.7|968.7|973.4|968.4|11
1745468100000|2025-04-24 04:15:00|973.5|968.5|973.4|968.4|973.5|968.5|973.4|968.4|8
1745468400000|2025-04-24 04:20:00|973.2|968.2|973.2|968.2|973.4|968.4|973.2|968.2|3
1745468700000|2025-04-24 04:25:00|973.3|968.3|973.5|968.5|973.6|968.6|973.3|968.3|4
1745469000000|2025-04-24 04:30:00|973.7|968.7|973.7|968.7|973.8|968.8|973.6|968.6|9
1745469300000|2025-04-24 04:35:00|973.8|968.8|974.2|969.2|974.3|969.3|973.7|968.7|10
1745469600000|2025-04-24 04:40:00|974|969|974.1|969.1|974.3|969.3|974|969|8
1745469900000|2025-04-24 04:45:00|974.2|969.2|974.4|969.4|974.7|969.7|974.2|969.2|11
1745470200000|2025-04-24 04:50:00|974.3|969.3|974.6|969.6|974.6|969.6|974.3|969.3|16
1745470500000|2025-04-24 04:55:00|974.7|969.7|975.5|970.5|975.5|970.5|974.7|969.7|16
1745470800000|2025-04-24 05:00:00|975.4|970.4|975.5|970.5|975.8|970.8|975.4|970.4|11
1745471100000|2025-04-24 05:05:00|975.4|970.4|974.9|969.9|975.7|970.7|974.8|969.8|22
1745471400000|2025-04-24 05:10:00|974.8|969.8|975|970|975|970|974.6|969.6|7
1745471700000|2025-04-24 05:15:00|975.1|970.1|974.9|969.9|975.1|970.1|974.8|969.8|13
1745472000000|2025-04-24 05:20:00|975|970|974.4|969.4|975|970|974.3|969.3|38
1745472300000|2025-04-24 05:25:00|974.5|969.5|974.5|969.5|974.8|969.8|974.5|969.5|7
1745472600000|2025-04-24 05:30:00|974.4|969.4|975.3|970.3|975.4|970.4|974.3|969.3|32
1745472900000|2025-04-24 05:35:00|975.4|970.4|976.3|971.3|976.5|971.5|975.3|970.3|40
1745473200000|2025-04-24 05:40:00|976.4|971.4|977.9|972.9|978|973|976.3|971.3|33
1745473500000|2025-04-24 05:45:00|978|973|977.7|972.7|978.6|973.6|977.7|972.7|27
1745473800000|2025-04-24 05:50:00|977.8|972.8|977.1|972.1|978|973|977|972|33
1745474100000|2025-04-24 05:55:00|977|972|977.1|972.1|977.2|972.2|976.4|971.4|41
1745474400000|2025-04-24 06:00:00|977.2|972.2|977.7|972.7|977.8|972.8|976.8|971.8|120
1745474700000|2025-04-24 06:05:00|977.6|972.6|980.5|975.5|980.7|975.7|977.6|972.6|128
1745475000000|2025-04-24 06:10:00|980.3|975.3|979.2|974.2|980.6|975.6|979.2|974.2|149
1745475300000|2025-04-24 06:15:00|979.3|974.3|979.5|974.5|979.9|974.9|979|974|120
1745475600000|2025-04-24 06:20:00|979.4|974.4|980.1|975.1|980.3|975.3|979.4|974.4|104
1745475900000|2025-04-24 06:25:00|980.2|975.2|979.5|974.5|980.6|975.6|979.4|974.4|88
1745476200000|2025-04-24 06:30:00|979.6|974.6|980|975|980.1|975.1|979.6|974.6|87
1745476500000|2025-04-24 06:35:00|980.1|975.1|980|975|980.4|975.4|979.7|974.7|73
1745476800000|2025-04-24 06:40:00|979.9|974.9|980.3|975.3|980.3|975.3|979.9|974.9|47
1745477100000|2025-04-24 06:45:00|980.4|975.4|978.9|973.9|980.4|975.4|978.7|973.7|41
1745477400000|2025-04-24 06:50:00|979|974|979|974|980.3|975.3|978.9|973.9|90
1745477700000|2025-04-24 06:55:00|979.1|974.1|979.3|974.3|979.5|974.5|978.7|973.7|78
1745478000000|2025-04-24 07:00:00|979.2|974.2|979.9|974.9|980.4|975.4|978.9|973.9|145
1745478300000|2025-04-24 07:05:00|979.8|974.8|979.5|974.5|980|975|979.2|974.2|136
1745478600000|2025-04-24 07:10:00|979.6|974.6|980.1|975.1|980.5|975.5|979|974|92
1745478900000|2025-04-24 07:15:00|980|975|979.5|974.5|980.1|975.1|978.5|973.5|93
1745479200000|2025-04-24 07:20:00|979.4|974.4|978.7|973.7|980.4|975.4|978|973|100
1745479500000|2025-04-24 07:25:00|978.8|973.8|975.9|970.9|978.8|973.8|975.5|970.5|119
1745479800000|2025-04-24 07:30:00|975.8|970.8|976.5|971.5|977.9|972.9|975.2|970.2|108
1745480100000|2025-04-24 07:35:00|976.6|971.6|976.1|971.1|976.7|971.7|976.1|971.1|26
1745480400000|2025-04-24 07:40:00|976|971|977.3|972.3|977.6|972.6|975.9|970.9|46
1745480700000|2025-04-24 07:45:00|977.4|972.4|977.1|972.1|977.4|972.4|976.7|971.7|28
1745481000000|2025-04-24 07:50:00|977.2|972.2|978.1|973.1|978.1|973.1|976.6|971.6|58
1745481300000|2025-04-24 07:55:00|977.9|972.9|977.2|972.2|977.9|972.9|977|972|54
1745481600000|2025-04-24 08:00:00|977.3|972.3|977.1|972.1|977.8|972.8|976.1|971.1|109
1745481900000|2025-04-24 08:05:00|977|972|977|972|977.5|972.5|976.6|971.6|89
1745482200000|2025-04-24 08:10:00|976.9|971.9|976.1|971.1|977.8|972.8|975.7|970.7|75
1745482500000|2025-04-24 08:15:00|976.3|971.3|975.5|970.5|976.7|971.7|974.7|969.7|130
1745482800000|2025-04-24 08:20:00|975.6|970.6|977.7|972.7|977.8|972.8|975.5|970.5|76
1745483100000|2025-04-24 08:25:00|977.8|972.8|978.3|973.3|978.4|973.4|977.7|972.7|96
1745483400000|2025-04-24 08:30:00|978.4|973.4|978.5|973.5|978.7|973.7|978.2|973.2|76
1745483700000|2025-04-24 08:35:00|978.6|973.6|978|973|978.6|973.6|977.3|972.3|101
1745484000000|2025-04-24 08:40:00|977.9|972.9|978.3|973.3|978.3|973.3|977.7|972.7|38
1745484300000|2025-04-24 08:45:00|978.2|973.2|980.2|975.2|980.5|975.5|978|973|76
1745484600000|2025-04-24 08:50:00|979.9|974.9|979.9|974.9|979.9|974.9|978.8|973.8|58
1745484900000|2025-04-24 08:55:00|979.8|974.8|979.8|974.8|980.5|975.5|979.5|974.5|32
1745485200000|2025-04-24 09:00:00|979.9|974.9|981.3|976.3|981.3|976.3|979.9|974.9|24
1745485500000|2025-04-24 09:05:00|981.4|976.4|980.4|975.4|981.6|976.6|980.3|975.3|32
1745485800000|2025-04-24 09:10:00|980.5|975.5|981|976|981.1|976.1|980.1|975.1|27
1745486100000|2025-04-24 09:15:00|981.2|976.2|980.7|975.7|981.2|976.2|980.6|975.6|25
1745486400000|2025-04-24 09:20:00|980.6|975.6|980.2|975.2|981.1|976.1|980|975|39
1745486700000|2025-04-24 09:25:00|980|975|980.8|975.8|981|976|979.5|974.5|27
1745487000000|2025-04-24 09:30:00|980.5|975.5|979.5|974.5|980.6|975.6|979.3|974.3|50
1745487300000|2025-04-24 09:35:00|979.4|974.4|978.7|973.7|979.4|974.4|978.3|973.3|33
1745487600000|2025-04-24 09:40:00|978.8|973.8|979.5|974.5|979.6|974.6|978.8|973.8|26
1745487900000|2025-04-24 09:45:00|979.6|974.6|979.2|974.2|979.6|974.6|978.9|973.9|31
1745488200000|2025-04-24 09:50:00|979.4|974.4|979.7|974.7|980|975|979.2|974.2|22
1745488500000|2025-04-24 09:55:00|979.9|974.9|980.9|975.9|981.1|976.1|979.8|974.8|34
1745488800000|2025-04-24 10:00:00|981|976|980.9|975.9|981|976|980.3|975.3|36
1745489100000|2025-04-24 10:05:00|981|976|981.7|976.7|981.7|976.7|980.7|975.7|30
1745489400000|2025-04-24 10:10:00|981.5|976.5|981.2|976.2|983.2|978.2|979.4|974.4|38
1745489700000|2025-04-24 10:15:00|980.9|975.9|980.7|975.7|981.3|976.3|980.6|975.6|17
1745490000000|2025-04-24 10:20:00|980.6|975.6|981.1|976.1|981.1|976.1|980.3|975.3|33
1745490300000|2025-04-24 10:25:00|981|976|980.7|975.7|981.2|976.2|980.6|975.6|17
1745490600000|2025-04-24 10:30:00|980.5|975.5|980.1|975.1|980.9|975.9|980.1|975.1|24
1745490900000|2025-04-24 10:35:00|979.9|974.9|979.2|974.2|980.1|975.1|978.9|973.9|24
1745491200000|2025-04-24 10:40:00|979|974|980.9|975.9|982.1|977.1|978.6|973.6|36
1745491500000|2025-04-24 10:45:00|980.8|975.8|981.5|976.5|981.8|976.8|980.8|975.8|23
1745491800000|2025-04-24 10:50:00|981.4|976.4|981.9|976.9|981.9|976.9|980.9|975.9|27
1745492100000|2025-04-24 10:55:00|982|977|981.2|976.2|982.2|977.2|981|976|26
1745492400000|2025-04-24 11:00:00|981|976|981.1|976.1|981.6|976.6|981|976|44
1745492700000|2025-04-24 11:05:00|981.2|976.2|981.4|976.4|981.6|976.6|981.2|976.2|18
1745493000000|2025-04-24 11:10:00|981.5|976.5|981.1|976.1|981.5|976.5|980.8|975.8|23
1745493300000|2025-04-24 11:15:00|981.2|976.2|980.8|975.8|983|978|980.7|975.7|39
1745493600000|2025-04-24 11:20:00|980.6|975.6|981.6|976.6|981.9|976.9|980.6|975.6|30
1745493900000|2025-04-24 11:25:00|981.8|976.8|981.9|976.9|982.2|977.2|981.6|976.6|27
1745494200000|2025-04-24 11:30:00|982|977|981.6|976.6|982.2|977.2|981.3|976.3|25
1745494500000|2025-04-24 11:35:00|981.4|976.4|980.4|975.4|981.4|976.4|980.3|975.3|51
1745494800000|2025-04-24 11:40:00|980.3|975.3|980.9|975.9|980.9|975.9|979.8|974.8|40
1745495100000|2025-04-24 11:45:00|981|976|981.3|976.3|981.3|976.3|980.8|975.8|21
1745495400000|2025-04-24 11:50:00|981.2|976.2|982.6|977.6|985.1|978.5|981.1|974.1|39
1745495700000|2025-04-24 11:55:00|982.7|977.7|983.7|978.7|983.8|978.8|982.3|977.3|57
1745496000000|2025-04-24 12:00:00|983.8|978.8|982|977|985.3|980.3|982|977|51
1745496300000|2025-04-24 12:05:00|981.9|976.9|982.3|977.3|982.7|977.7|981.9|976.9|39
1745496600000|2025-04-24 12:10:00|982.4|977.4|981.8|976.8|982.7|977.7|981.6|976.6|39
1745496900000|2025-04-24 12:15:00|981.6|976.6|980.7|975.7|982|977|980.7|975.7|71
1745497200000|2025-04-24 12:20:00|980.8|975.8|981.9|976.9|982.3|977.3|980.4|975.4|138
1745497500000|2025-04-24 12:25:00|982|977|980.1|975.1|982.2|977.2|979.9|974.9|106
1745497800000|2025-04-24 12:30:00|980.2|975.2|979.8|974.8|981|976|979.3|974.3|80
1745498100000|2025-04-24 12:35:00|980.2|975.2|981|976|981|976|979.6|974.6|94
1745498400000|2025-04-24 12:40:00|980.8|975.8|979.7|974.7|980.9|975.9|979.5|974.5|60
1745498700000|2025-04-24 12:45:00|979.3|974.3|981.2|976.2|981.6|976.6|978.9|973.9|81
1745499000000|2025-04-24 12:50:00|980.9|975.9|981|976|981.1|976.1|980|975|62
1745499300000|2025-04-24 12:55:00|981.1|976.1|981.4|976.4|981.4|976.4|980.1|975.1|60
1745499600000|2025-04-24 13:00:00|981.5|976.5|982.3|977.3|982.5|977.5|980.7|975.7|100
1745499900000|2025-04-24 13:05:00|982.2|977.2|983|978|983.7|978.7|982.2|977.2|82
1745500200000|2025-04-24 13:10:00|982.9|977.9|982.7|977.7|982.9|977.9|982|977|67
1745500500000|2025-04-24 13:15:00|982.8|977.8|982.4|977.4|983|978|982.2|977.2|72
1745500800000|2025-04-24 13:20:00|982.3|977.3|983.9|978.9|984.4|979.4|981.5|976.5|60
1745501100000|2025-04-24 13:25:00|983.8|978.8|983.8|978.8|984.3|979.3|983.2|978.2|46
1745501400000|2025-04-24 13:30:00|983.7|978.7|983.8|978.8|984.1|979.1|981.6|976.6|111
1745501700000|2025-04-24 13:35:00|983.7|978.7|982.8|977.8|983.7|978.7|981.9|976.9|111
1745502000000|2025-04-24 13:40:00|982.7|977.7|981|976|982.8|977.8|981|976|65
1745502300000|2025-04-24 13:45:00|981.1|976.1|981.3|976.3|982|977|981.1|976.1|79
1745502600000|2025-04-24 13:50:00|981.2|976.2|979.6|974.6|981.2|976.2|978.4|973.4|65
1745502900000|2025-04-24 13:55:00|979.5|974.5|978.1|973.1|979.6|974.6|977.9|972.9|70
1745503200000|2025-04-24 14:00:00|978|973|978.2|973.2|980.3|975.3|977.6|972.6|100
1745503500000|2025-04-24 14:05:00|978.1|973.1|978.5|973.5|978.5|973.5|977|972|71
1745503800000|2025-04-24 14:10:00|978.4|973.4|977.6|972.6|978.5|973.5|977|972|89
1745504100000|2025-04-24 14:15:00|977.7|972.7|977|972|977.7|972.7|976.3|971.3|90
1745504400000|2025-04-24 14:20:00|977.1|972.1|978.8|973.8|978.9|973.9|976.6|971.6|49
1745504700000|2025-04-24 14:25:00|978.9|973.9|980.1|975.1|980.1|975.1|978.6|973.6|50
1745505000000|2025-04-24 14:30:00|980.2|975.2|979.5|974.5|981.3|976.3|979.3|974.3|80
1745505300000|2025-04-24 14:35:00|979.2|974.2|979.6|974.6|979.6|974.6|978.9|973.9|39
1745505600000|2025-04-24 14:40:00|979.7|974.7|980|975|980.3|975.3|979.3|974.3|58
1745505900000|2025-04-24 14:45:00|980.1|975.1|978.5|973.5|980.1|975.1|978.1|973.1|56
1745506200000|2025-04-24 14:50:00|978.6|973.6|978.4|973.4|978.6|973.6|977.5|972.5|74
1745506500000|2025-04-24 14:55:00|978.3|973.3|977.7|972.7|978.3|973.3|976.9|971.9|55
1745506800000|2025-04-24 15:00:00|977.5|972.5|977.3|972.3|978.1|973.1|976.8|971.8|73
1745507100000|2025-04-24 15:05:00|977.2|972.2|977.5|972.5|977.9|972.9|976.4|971.4|51
1745507400000|2025-04-24 15:10:00|977.6|972.6|978.3|973.3|978.4|973.4|977.2|972.2|43
1745507700000|2025-04-24 15:15:00|978.4|973.4|977.6|972.6|978.8|973.8|977.3|972.3|60
1745508000000|2025-04-24 15:20:00|977.5|972.5|977.5|972.5|977.7|972.7|976.5|971.5|66
1745508300000|2025-04-24 15:25:00|977.8|972.8|977.8|972.8|978.3|973.3|977.5|972.5|48
1745508600000|2025-04-24 15:30:00|977.6|972.6|979.2|974.2|979.6|974.6|977.4|972.4|55
1745508900000|2025-04-24 15:35:00|979.4|974.4|980.3|975.3|980.5|975.5|979.3|974.3|49
1745509200000|2025-04-24 15:40:00|980.5|975.5|979.1|974.1|980.5|975.5|979|974|57
1745509500000|2025-04-24 15:45:00|979.2|974.2|979.3|974.3|979.5|974.5|978.8|973.8|45
1745509800000|2025-04-24 15:50:00|979.2|974.2|978.9|973.9|979.3|974.3|978.5|973.5|46
1745510100000|2025-04-24 15:55:00|978.8|973.8|976.9|971.9|978.8|973.8|976.5|971.5|42
1745510400000|2025-04-24 16:00:00|977|972|976.8|971.8|977.1|972.1|976|971|52
1745510700000|2025-04-24 16:05:00|976.9|971.9|977.9|972.9|978|973|976.9|971.9|41
1745511000000|2025-04-24 16:10:00|977.8|972.8|978|973|978.5|973.5|977.8|972.8|21
1745511300000|2025-04-24 16:15:00|977.9|972.9|978|973|978|973|977.6|972.6|36
1745511600000|2025-04-24 16:20:00|978.1|973.1|978.3|973.3|978.4|973.4|977.9|972.9|29
1745511900000|2025-04-24 16:25:00|978.4|973.4|979.6|974.6|979.9|974.9|978.1|973.1|66
1745512200000|2025-04-24 16:30:00|979.8|974.8|980.4|975.4|980.5|975.5|979.5|974.5|39
1745512500000|2025-04-24 16:35:00|980.5|975.5|980.3|975.3|980.6|975.6|980|975|42
1745512800000|2025-04-24 16:40:00|980.2|975.2|980.3|975.3|980.8|975.8|980|975|50
1745513100000|2025-04-24 16:45:00|980.4|975.4|980.3|975.3|980.6|975.6|980.2|975.2|32
1745513400000|2025-04-24 16:50:00|980.4|975.4|980.8|975.8|981.1|976.1|980.4|975.4|30
1745513700000|2025-04-24 16:55:00|980.7|975.7|981.7|976.7|981.8|976.8|980.6|975.6|37
1745514000000|2025-04-24 17:00:00|981.5|976.5|979.6|974.6|981.6|976.6|979.4|974.4|81
1745514300000|2025-04-24 17:05:00|979.5|974.5|979.8|974.8|979.8|974.8|978.9|973.9|15
1745514600000|2025-04-24 17:10:00|979.7|974.7|979.3|974.3|979.8|974.8|979.1|974.1|40
1745514900000|2025-04-24 17:15:00|979.4|974.4|979.2|974.2|979.4|974.4|979|974|30
1745515200000|2025-04-24 17:20:00|979.1|974.1|979.3|974.3|979.5|974.5|979.1|974.1|17
1745515500000|2025-04-24 17:25:00|979.2|974.2|979.8|974.8|979.8|974.8|979.2|974.2|26
1745515800000|2025-04-24 17:30:00|979.7|974.7|978.7|973.7|980.3|975.3|978.7|973.7|32
1745516100000|2025-04-24 17:35:00|978.6|973.6|978.3|973.3|978.7|973.7|978.2|973.2|19
1745516400000|2025-04-24 17:40:00|978.2|973.2|977.9|972.9|978.2|973.2|977.7|972.7|11
1745516700000|2025-04-24 17:45:00|977.8|972.8|978|973|978.4|973.4|977.8|972.8|25
1745517000000|2025-04-24 17:50:00|977.9|972.9|978.5|973.5|978.6|973.6|977.9|972.9|18
1745517300000|2025-04-24 17:55:00|978.6|973.6|978.6|973.6|978.8|973.8|978.5|973.5|24
1745517600000|2025-04-24 18:00:00|978.5|973.5|978.3|973.3|978.5|973.5|978.2|973.2|21
1745517900000|2025-04-24 18:05:00|978.4|973.4|978.7|973.7|979.3|974.3|978.4|973.4|21
1745518200000|2025-04-24 18:10:00|978.6|973.6|978.5|973.5|978.7|973.7|978.4|973.4|8
1745518500000|2025-04-24 18:15:00|978.6|973.6|978.4|973.4|978.7|973.7|978.3|973.3|11
1745518800000|2025-04-24 18:20:00|978.5|973.5|978.3|973.3|978.5|973.5|978.2|973.2|10
1745519100000|2025-04-24 18:25:00|978.2|973.2|978.3|973.3|978.4|973.4|978.2|973.2|6
1745519400000|2025-04-24 18:30:00|978.4|973.4|978.4|973.4|978.4|973.4|978.3|973.3|3
1745519700000|2025-04-24 18:35:00|978.5|973.5|978.5|973.5|978.5|973.5|978.3|973.3|13
1745520000000|2025-04-24 18:40:00|978.4|973.4|978.1|973.1|978.5|973.5|977.9|972.9|13
1745520300000|2025-04-24 18:45:00|977.9|972.9|977.9|972.9|978.1|973.1|977.8|972.8|13
1745520600000|2025-04-24 18:50:00|978|973|977.4|972.4|978.1|973.1|977.4|972.4|9
1745520900000|2025-04-24 18:55:00|977.6|972.6|977.6|972.6|977.9|972.9|977.5|972.5|16
1745521200000|2025-04-24 19:00:00|977.4|972.4|977.4|972.4|977.7|972.7|977.2|972.2|16
1745521500000|2025-04-24 19:05:00|977.5|972.5|977.2|972.2|977.6|972.6|977.2|972.2|18
1745521800000|2025-04-24 19:10:00|977.1|972.1|977.4|972.4|977.4|972.4|976.9|971.9|26
1745522100000|2025-04-24 19:15:00|977.5|972.5|977.6|972.6|977.7|972.7|977.3|972.3|10
1745522400000|2025-04-24 19:20:00|977.8|972.8|977.6|972.6|977.9|972.9|977.6|972.6|21
1745522700000|2025-04-24 19:25:00|977.8|972.8|977.2|972.2|977.9|972.9|977.1|972.1|29
1745523000000|2025-04-24 19:30:00|977.3|972.3|977.9|972.9|977.9|972.9|977.3|972.3|10
1745523300000|2025-04-24 19:35:00|977.5|972.5|977.5|972.5|977.8|972.8|977.4|972.4|17
1745523600000|2025-04-24 19:40:00|977.6|972.6|977.5|972.5|977.6|972.6|977.4|972.4|10
1745523900000|2025-04-24 19:45:00|977.4|972.4|977.3|972.3|977.4|972.4|977.1|972.1|12
1745524200000|2025-04-24 19:50:00|977.2|972.2|977.3|972.3|977.3|972.3|976.8|971.8|26
1745524500000|2025-04-24 19:55:00|977.4|972.4|977.6|972.6|977.9|972.9|977.4|972.4|13
1745524800000|2025-04-24 20:00:00|977.5|972.5|977.1|972.1|977.5|972.5|977|972|14
1745525100000|2025-04-24 20:05:00|977.2|972.2|977.6|972.6|977.9|972.9|977.2|972.2|26
1745525400000|2025-04-24 20:10:00|977.5|972.5|977.6|972.6|977.7|972.7|977.4|972.4|8
1745525700000|2025-04-24 20:15:00|977.7|972.7|977.6|972.6|977.7|972.7|977.5|972.5|12
1745526000000|2025-04-24 20:20:00|977.5|972.5|977.9|972.9|977.9|972.9|977.5|972.5|4
1745526300000|2025-04-24 20:25:00|978|973|978.2|973.2|978.2|973.2|978|973|3
1745526600000|2025-04-24 20:30:00|978.3|973.3|978.4|973.4|978.4|973.4|978.2|973.2|22
1745526900000|2025-04-24 20:35:00|978.3|973.3|978.2|973.2|978.4|973.4|978.2|973.2|8
1745527200000|2025-04-24 20:40:00|977.7|972.7|977.2|972.2|977.7|972.7|977.2|972.2|10
1745527500000|2025-04-24 20:45:00|977.1|972.1|977.3|972.3|977.4|972.4|977|972|16
1745527800000|2025-04-24 20:50:00|977.2|972.2|977.1|972.1|977.3|972.3|976.7|971.7|17
1745528100000|2025-04-24 20:55:00|976.9|971.9|979|974|979.5|974.5|976.9|971.9|35
1745532000000|2025-04-24 22:00:00|982.9|971.9|980.3|975.3|983|975.3|980.1|971.8|33
1745532300000|2025-04-24 22:05:00|980.2|975.2|980.3|975.3|980.7|975.7|980|975|23
1745532600000|2025-04-24 22:10:00|980.5|975.5|979.2|974.2|980.5|975.5|979|974|45
1745532900000|2025-04-24 22:15:00|979.4|974.4|979.3|974.3|979.6|974.6|979.1|974.1|15
1745533200000|2025-04-24 22:20:00|979.1|974.1|979.3|974.3|979.6|974.6|979.1|974.1|13
1745533500000|2025-04-24 22:25:00|979.2|974.2|980.2|975.2|980.2|975.2|979.2|974.2|19
1745533800000|2025-04-24 22:30:00|980.4|975.4|979.5|974.5|980.7|975.7|979.4|974.4|26
1745534100000|2025-04-24 22:35:00|979.6|974.6|979.5|974.5|980.1|975.1|979.5|974.5|22
1745534400000|2025-04-24 22:40:00|979.6|974.6|979.6|974.6|979.7|974.7|979.5|974.5|13
1745534700000|2025-04-24 22:45:00|979.7|974.7|979.2|974.2|979.7|974.7|979.2|974.2|18
1745535000000|2025-04-24 22:50:00|979.3|974.3|979.2|974.2|979.3|974.3|979.1|974.1|6
1745535300000|2025-04-24 22:55:00|979.1|974.1|979.1|974.1|979.2|974.2|979.1|974.1|3
1745535600000|2025-04-24 23:00:00|979.2|974.2|978.5|973.5|979.2|974.2|978.4|973.4|16
1745535900000|2025-04-24 23:05:00|978.4|973.4|978.7|973.7|978.7|973.7|978.4|973.4|5
1745536200000|2025-04-24 23:10:00|978.8|973.8|978.7|973.7|978.8|973.8|978.6|973.6|5
1745536500000|2025-04-24 23:15:00|978.8|973.8|978.7|973.7|978.8|973.8|978.5|973.5|10
1745536800000|2025-04-24 23:20:00|978.6|973.6|978.3|973.3|978.6|973.6|978.2|973.2|9
1745537100000|2025-04-24 23:25:00|978.4|973.4|978.3|973.3|978.4|973.4|978.3|973.3|2
1745537400000|2025-04-24 23:30:00|978.4|973.4|978|973|978.4|973.4|977.8|972.8|16
1745537700000|2025-04-24 23:35:00|977.9|972.9|978|973|978|973|977.9|972.9|14
1745538000000|2025-04-24 23:40:00|978.2|973.2|978.2|973.2|978.3|973.3|978.2|973.2|5
1745538300000|2025-04-24 23:45:00|978.3|973.3|977.9|972.9|978.3|973.3|977.9|972.9|12
1745538600000|2025-04-24 23:50:00|977.8|972.8|977.7|972.7|978|973|977.7|972.7|16
1745538900000|2025-04-24 23:55:00|977.6|972.6|977.7|972.7|977.7|972.7|977.1|972.1|18
1745539200000|2025-04-25 00:00:00|977.8|972.8|978.3|973.3|978.3|973.3|977.7|972.7|17
1745539500000|2025-04-25 00:05:00|978.4|973.4|979.3|974.3|979.7|974.7|978.4|973.4|28
1745539800000|2025-04-25 00:10:00|979.4|974.4|978.8|973.8|979.4|974.4|978.6|973.6|30
1745540100000|2025-04-25 00:15:00|978.9|973.9|979.3|974.3|979.4|974.4|978.8|973.8|22
1745540400000|2025-04-25 00:20:00|979.4|974.4|979.8|974.8|979.8|974.8|979.3|974.3|11
1745540700000|2025-04-25 00:25:00|979.9|974.9|979.7|974.7|979.9|974.9|979.4|974.4|15
1745541000000|2025-04-25 00:30:00|979.5|974.5|979.4|974.4|979.7|974.7|979.4|974.4|12
1745541300000|2025-04-25 00:35:00|979.2|974.2|978.8|973.8|979.3|974.3|978.7|973.7|38
1745541600000|2025-04-25 00:40:00|978.9|973.9|978.6|973.6|979.2|974.2|978.5|973.5|33
1745541900000|2025-04-25 00:45:00|978.7|973.7|979|974|979.1|974.1|978.5|973.5|26
1745542200000|2025-04-25 00:50:00|979.2|974.2|979.6|974.6|979.7|974.7|979|974|17
1745542500000|2025-04-25 00:55:00|979.7|974.7|979.2|974.2|979.8|974.8|979.1|974.1|22
1745542800000|2025-04-25 01:00:00|979.4|974.4|979.3|974.3|979.6|974.6|978.6|973.6|52
1745543100000|2025-04-25 01:05:00|979.2|974.2|979.8|974.8|979.9|974.9|978.9|973.9|21
1745543400000|2025-04-25 01:10:00|979.9|974.9|979.3|974.3|980.1|975.1|979.3|974.3|43
1745543700000|2025-04-25 01:15:00|979.2|974.2|978.8|973.8|979.2|974.2|978.5|973.5|32
1745544000000|2025-04-25 01:20:00|978.7|973.7|978.2|973.2|978.7|973.7|977.8|972.8|28
1745544300000|2025-04-25 01:25:00|978.4|973.4|978.1|973.1|978.4|973.4|977.8|972.8|18
1745544600000|2025-04-25 01:30:00|978.2|973.2|977.7|972.7|978.2|973.2|977.7|972.7|8
1745544900000|2025-04-25 01:35:00|977.5|972.5|977.9|972.9|978.1|973.1|977.5|972.5|24
1745545200000|2025-04-25 01:40:00|978|973|977.9|972.9|978.2|973.2|977.9|972.9|28
1745545500000|2025-04-25 01:45:00|978|973|976.1|971.1|978.2|973.2|975.8|970.8|34
1745545800000|2025-04-25 01:50:00|976|971|975.9|970.9|976.4|971.4|975.6|970.6|42
1745546100000|2025-04-25 01:55:00|975.8|970.8|974.5|969.5|976|971|974.3|969.3|56
1745546400000|2025-04-25 02:00:00|974.4|969.4|975.3|970.3|975.6|970.6|974|969|30
1745546700000|2025-04-25 02:05:00|975.5|970.5|974.7|969.7|975.8|970.8|974.7|969.7|15
1745547000000|2025-04-25 02:10:00|974.9|969.9|974.9|969.9|975.4|970.4|974.7|969.7|24
1745547300000|2025-04-25 02:15:00|974.8|969.8|974.5|969.5|974.8|969.8|974.3|969.3|22
1745547600000|2025-04-25 02:20:00|974.4|969.4|974.2|969.2|974.7|969.7|974.1|969.1|23
1745547900000|2025-04-25 02:25:00|974.4|969.4|974.2|969.2|974.4|969.4|974.1|969.1|18
1745548200000|2025-04-25 02:30:00|974.3|969.3|974.6|969.6|974.7|969.7|973.4|968.4|39
1745548500000|2025-04-25 02:35:00|974.7|969.7|974.9|969.9|975.4|970.4|974.7|969.7|26
1745548800000|2025-04-25 02:40:00|974.8|969.8|974.6|969.6|974.9|969.9|974.3|969.3|30
1745549100000|2025-04-25 02:45:00|974.5|969.5|974.7|969.7|974.7|969.7|974.1|969.1|13
1745549400000|2025-04-25 02:50:00|974.8|969.8|974.8|969.8|974.9|969.9|974.4|969.4|30
1745549700000|2025-04-25 02:55:00|974.9|969.9|975|970|975.1|970.1|974.8|969.8|9
1745550000000|2025-04-25 03:00:00|975.2|970.2|975.9|970.9|975.9|970.9|975.2|970.2|22
1745550300000|2025-04-25 03:05:00|976|971|976.4|971.4|976.4|971.4|976|971|16
1745550600000|2025-04-25 03:10:00|976.5|971.5|976.4|971.4|976.5|971.5|976.3|971.3|9
1745550900000|2025-04-25 03:15:00|976.3|971.3|976.1|971.1|976.4|971.4|975.9|970.9|23
1745551200000|2025-04-25 03:20:00|976.2|971.2|976.3|971.3|977.3|972.3|976|971|63
1745551500000|2025-04-25 03:25:00|976.1|971.1|975.3|970.3|976.3|971.3|975.3|970.3|20
1745551800000|2025-04-25 03:30:00|975|970|975.2|970.2|975.3|970.3|975|970|11
1745552100000|2025-04-25 03:35:00|975.1|970.1|975.3|970.3|975.5|970.5|975|970|19
1745552400000|2025-04-25 03:40:00|975.2|970.2|974.8|969.8|975.3|970.3|974.6|969.6|20
1745552700000|2025-04-25 03:45:00|974.6|969.6|974.4|969.4|974.7|969.7|974.1|969.1|21
1745553000000|2025-04-25 03:50:00|974.3|969.3|974.5|969.5|974.6|969.6|974.1|969.1|15
1745553300000|2025-04-25 03:55:00|974.7|969.7|973.7|968.7|974.7|969.7|973.7|968.7|29
1745553600000|2025-04-25 04:00:00|973.8|968.8|974.6|969.6|974.9|969.9|973.3|968.3|42
1745553900000|2025-04-25 04:05:00|974.5|969.5|975|970|975.4|970.4|974.5|969.5|21
1745554200000|2025-04-25 04:10:00|974.9|969.9|974.7|969.7|975.4|970.4|974.5|969.5|27
1745554500000|2025-04-25 04:15:00|974.9|969.9|974.7|969.7|975.2|970.2|974.4|969.4|26
1745554800000|2025-04-25 04:20:00|974.6|969.6|975|970|975.1|970.1|974.5|969.5|24
1745555100000|2025-04-25 04:25:00|974.9|969.9|973.8|968.8|974.9|969.9|973.8|968.8|26
1745555400000|2025-04-25 04:30:00|973.5|968.5|973.6|968.6|973.6|968.6|973|968|21
1745555700000|2025-04-25 04:35:00|973.7|968.7|973.6|968.6|974.2|969.2|973.6|968.6|36
1745556000000|2025-04-25 04:40:00|973.7|968.7|973.9|968.9|973.9|968.9|973.1|968.1|24
1745556300000|2025-04-25 04:45:00|974|969|973.7|968.7|974.1|969.1|973.7|968.7|17
1745556600000|2025-04-25 04:50:00|973.6|968.6|973.7|968.7|973.8|968.8|973.4|968.4|16
1745556900000|2025-04-25 04:55:00|973.8|968.8|973.6|968.6|973.9|968.9|973.5|968.5|15
1745557200000|2025-04-25 05:00:00|973.7|968.7|974.4|969.4|974.4|969.4|973.5|968.5|15
1745557500000|2025-04-25 05:05:00|974.3|969.3|973.9|968.9|974.4|969.4|973.4|968.4|17
1745557800000|2025-04-25 05:10:00|974|969|974.2|969.2|974.2|969.2|973.7|968.7|32
1745558100000|2025-04-25 05:15:00|974.3|969.3|973.5|968.5|974.3|969.3|973.2|968.2|30
1745558400000|2025-04-25 05:20:00|973.6|968.6|973.6|968.6|973.8|968.8|973.3|968.3|55
1745558700000|2025-04-25 05:25:00|973.5|968.5|973.5|968.5|973.6|968.6|973.3|968.3|21
1745559000000|2025-04-25 05:30:00|973.4|968.4|972.8|967.8|973.5|968.5|972.1|967.1|87
1745559300000|2025-04-25 05:35:00|972.7|967.7|973.5|968.5|973.6|968.6|972.7|967.7|40
1745559600000|2025-04-25 05:40:00|973.4|968.4|973.6|968.6|973.7|968.7|973|968|59
1745559900000|2025-04-25 05:45:00|973.7|968.7|972.9|967.9|973.7|968.7|972.8|967.8|51
1745560200000|2025-04-25 05:50:00|972.8|967.8|970.9|965.9|973.1|968.1|970.9|965.9|56
1745560500000|2025-04-25 05:55:00|970.8|965.8|970.4|965.4|970.8|965.8|969.9|964.9|55
1745560800000|2025-04-25 06:00:00|970.3|965.3|969.7|964.7|970.4|965.4|969.4|964.4|124
1745561100000|2025-04-25 06:05:00|969.6|964.6|968.1|963.1|969.9|964.9|967.8|962.8|136
1745561400000|2025-04-25 06:10:00|968|963|968.2|963.2|968.6|963.6|967.5|962.5|109
1745561700000|2025-04-25 06:15:00|968.1|963.1|969.1|964.1|969.5|964.5|967.6|962.6|114
1745562000000|2025-04-25 06:20:00|969|964|969|964|970.1|965.1|968.8|963.8|123
1745562300000|2025-04-25 06:25:00|968.9|963.9|968.5|963.5|970.3|964.4|968.3|962.3|109
1745562600000|2025-04-25 06:30:00|968.6|963.6|969.3|964.3|971.6|965|968.3|962|90
1745562900000|2025-04-25 06:35:00|969.4|964.4|969.2|964.2|971.4|965.6|969.2|963|111
1745563200000|2025-04-25 06:40:00|969.3|964.3|969.6|964.6|970.2|965.2|969|964|41
1745563500000|2025-04-25 06:45:00|969.5|964.5|969.2|964.2|969.6|964.6|969.1|964.1|27
1745563800000|2025-04-25 06:50:00|969.1|964.1|969.2|964.2|969.3|964.3|968.9|963.9|29
1745564100000|2025-04-25 06:55:00|969.3|964.3|969|964|970.3|964.5|968.7|961.7|36
1745564400000|2025-04-25 07:00:00|969.1|964.1|969.2|964.2|970.9|964.3|968.7|962|142
1745564700000|2025-04-25 07:05:00|969.3|964.3|968.3|963.3|969.7|964.7|968.1|963.1|75
1745565000000|2025-04-25 07:10:00|968.5|963.5|967.6|962.6|968.8|963.8|967.3|962.3|93
1745565300000|2025-04-25 07:15:00|967.5|962.5|967.2|962.2|968.9|963.9|967.1|962.1|125
1745565600000|2025-04-25 07:20:00|967.1|962.1|967.7|962.7|968|963|967.1|962.1|124
1745565900000|2025-04-25 07:25:00|967.6|962.6|967.3|962.3|967.9|962.9|967.3|962.3|76
1745566200000|2025-04-25 07:30:00|967.2|962.2|967.3|962.3|967.4|962.4|966.7|961.7|53
1745566500000|2025-04-25 07:35:00|967.2|962.2|967.6|962.6|968|963|967.1|962.1|53
1745566800000|2025-04-25 07:40:00|967.7|962.7|966.6|961.6|968|963|966.4|961.4|58
1745567100000|2025-04-25 07:45:00|966.4|961.4|965.3|960.3|967|962|964.2|959.2|51
1745567400000|2025-04-25 07:50:00|965.4|960.4|965.7|960.7|965.8|960.8|964.8|959.8|39
1745567700000|2025-04-25 07:55:00|965.6|960.6|966.3|961.3|966.3|961.3|965.3|960.3|36
1745568000000|2025-04-25 08:00:00|966.4|961.4|966.2|961.2|967.1|962.1|965.9|960.9|66
1745568300000|2025-04-25 08:05:00|966.3|961.3|966.6|961.6|967.3|962.3|966.2|961.2|48
1745568600000|2025-04-25 08:10:00|966.5|961.5|966.8|961.8|966.9|961.9|965.8|960.8|51
1745568900000|2025-04-25 08:15:00|966.9|961.9|968.3|963.3|968.7|963.7|966.7|961.7|62
1745569200000|2025-04-25 08:20:00|968.4|963.4|968.5|963.5|969|964|968.1|963.1|59
1745569500000|2025-04-25 08:25:00|968.3|963.3|968.6|963.6|969.3|964.3|968.3|963.3|48
1745569800000|2025-04-25 08:30:00|968.5|963.5|968.7|963.7|968.8|963.8|968|963|29
1745570100000|2025-04-25 08:35:00|968.6|963.6|969.5|964.5|969.6|964.6|968.5|963.5|47
1745570400000|2025-04-25 08:40:00|969.4|964.4|968.8|963.8|969.4|964.4|968.5|963.5|25
1745570700000|2025-04-25 08:45:00|968.7|963.7|969.8|964.8|971.6|965.5|968.7|962.9|95
1745571000000|2025-04-25 08:50:00|969.7|964.7|969.3|964.3|969.9|964.9|969.2|964.2|34
1745571300000|2025-04-25 08:55:00|969.2|964.2|970.1|965.1|970.1|965.1|969.1|964.1|30
1745571600000|2025-04-25 09:00:00|970.2|965.2|972.1|967.1|972.6|967.6|970.2|965.2|46
1745571900000|2025-04-25 09:05:00|972|967|971.6|966.6|972.2|967.2|971.5|966.5|40
1745572200000|2025-04-25 09:10:00|971.5|966.5|970.8|965.8|971.7|966.7|970.5|965.5|44
1745572500000|2025-04-25 09:15:00|970.4|965.4|971.1|966.1|971.1|966.1|970.3|965.3|28
1745572800000|2025-04-25 09:20:00|970.9|965.9|971.3|966.3|971.6|966.6|970.9|965.9|37
1745573100000|2025-04-25 09:25:00|971.4|966.4|971.9|966.9|973.1|968.1|971.4|966.4|68
1745573400000|2025-04-25 09:30:00|971.7|966.7|971.3|966.3|971.9|966.9|971.2|966.2|53
1745573700000|2025-04-25 09:35:00|971.8|966.8|972|967|972.1|967.1|971.2|966.2|43
1745574000000|2025-04-25 09:40:00|971.8|966.8|972.1|967.1|972.4|967.4|971.3|966.3|28
1745574300000|2025-04-25 09:45:00|972.2|967.2|972.3|967.3|973.1|968.1|971.9|966.9|49
1745574600000|2025-04-25 09:50:00|972.4|967.4|971.4|966.4|972.4|967.4|971.4|966.4|41
1745574900000|2025-04-25 09:55:00|971.2|966.2|971.4|966.4|971.6|966.6|970.9|965.9|31
1745575200000|2025-04-25 10:00:00|971.2|966.2|972|967|972|967|971.2|966.2|36
1745575500000|2025-04-25 10:05:00|972.2|967.2|972|967|972.4|967.4|971.7|966.7|29
1745575800000|2025-04-25 10:10:00|972.1|967.1|972.1|967.1|972.3|967.3|971.3|966.3|34
1745576100000|2025-04-25 10:15:00|972.2|967.2|973.6|968.6|973.8|968.8|971.9|966.9|81
1745576400000|2025-04-25 10:20:00|973.8|968.8|974.7|969.7|974.7|969.7|973.2|968.2|61
1745576700000|2025-04-25 10:25:00|974.8|969.8|975.1|970.1|975.4|970.4|974.4|969.4|65
1745577000000|2025-04-25 10:30:00|975|970|974.7|969.7|977.3|970.9|974.6|968.7|86
1745577300000|2025-04-25 10:35:00|974.6|969.6|975|970|975|970|974.6|969.6|27
1745577600000|2025-04-25 10:40:00|975.3|970.3|975.5|970.5|975.8|970.8|975.1|970.1|37
1745577900000|2025-04-25 10:45:00|975.6|970.6|974.5|969.5|975.6|970.6|974.4|969.4|26
1745578200000|2025-04-25 10:50:00|974.6|969.6|974.2|969.2|975.6|970.6|974.2|969.2|61
1745578500000|2025-04-25 10:55:00|974.4|969.4|975.7|970.7|975.8|970.8|974.1|969.1|40
1745578800000|2025-04-25 11:00:00|975.8|970.8|974.7|969.7|975.8|970.8|973.4|968.4|47
1745579100000|2025-04-25 11:05:00|974.5|969.5|974.2|969.2|975.2|970.2|974|969|49
1745579400000|2025-04-25 11:10:00|974.4|969.4|974.6|969.6|974.7|969.7|974.1|969.1|24
1745579700000|2025-04-25 11:15:00|974.7|969.7|972.2|967.2|974.8|969.8|972|967|62
1745580000000|2025-04-25 11:20:00|972.6|967.6|972.7|967.7|973.4|968.4|972.1|967.1|43
1745580300000|2025-04-25 11:25:00|972.6|967.6|970.9|965.9|972.7|967.7|970.9|965.9|56
1745580600000|2025-04-25 11:30:00|970.8|965.8|970.5|965.5|971.1|966.1|970|965|49
1745580900000|2025-04-25 11:35:00|970.3|965.3|968.6|963.6|970.3|965.3|968.4|963.4|43
1745581200000|2025-04-25 11:40:00|968.2|963.2|968|963|968.8|963.8|967.8|962.8|47
1745581500000|2025-04-25 11:45:00|967.5|962.5|970.7|965.7|970.9|965.9|967.4|962.4|67
1745581800000|2025-04-25 11:50:00|970.5|965.5|970.4|965.4|970.6|965.6|969.3|964.3|61
1745582100000|2025-04-25 11:55:00|970.3|965.3|968.8|963.8|970.4|965.4|968.8|963.8|49
1745582400000|2025-04-25 12:00:00|968.6|963.6|969.8|964.8|970.3|965.3|968.5|963.5|71
1745582700000|2025-04-25 12:05:00|970|965|973.2|968.2|973.6|968.6|969.9|964.9|68
1745583000000|2025-04-25 12:10:00|973.3|968.3|976.6|968.5|977.8|970.8|972.9|965.9|118
1745583300000|2025-04-25 12:15:00|976.5|968.4|975.3|970.3|976.6|970.4|974.1|967.9|104
1745583600000|2025-04-25 12:20:00|975.2|970.2|974|969|976.1|971.1|973.6|968.6|134
1745583900000|2025-04-25 12:25:00|974.1|969.1|975.1|970.1|975.3|970.3|973.7|968.7|65
1745584200000|2025-04-25 12:30:00|974.9|969.9|974.1|969.1|975.1|970.1|973.1|968.1|64
1745584500000|2025-04-25 12:35:00|974.2|969.2|976.1|971.1|976.2|971.2|974.1|969.1|71
1745584800000|2025-04-25 12:40:00|976.4|971.4|976.3|971.3|977|972|976.2|971.2|48
1745585100000|2025-04-25 12:45:00|976.1|971.1|976.7|971.7|977.7|972.7|975.6|970.6|50
1745585400000|2025-04-25 12:50:00|976.6|971.6|976.8|971.8|976.9|971.9|976.2|971.2|23
1745585700000|2025-04-25 12:55:00|977.1|972.1|977.3|972.3|977.7|972.7|976.8|971.8|50
1745586000000|2025-04-25 13:00:00|977.4|972.4|974.9|969.9|977.4|972.4|973.8|968.8|154
1745586300000|2025-04-25 13:05:00|974.8|969.8|974.4|969.4|975.3|970.3|973.1|968.1|116
1745586600000|2025-04-25 13:10:00|974.5|969.5|975.4|970.4|975.6|970.6|974.3|969.3|64
1745586900000|2025-04-25 13:15:00|975.2|970.2|973.2|968.2|975.7|970.7|973.2|968.2|126
1745587200000|2025-04-25 13:20:00|973.3|968.3|971.8|966.8|973.9|968.9|971.6|966.6|108
1745587500000|2025-04-25 13:25:00|971.7|966.7|972.3|967.3|972.3|967.3|971|966|98
1745587800000|2025-04-25 13:30:00|972|967|970.9|965.9|972.1|967.1|970.7|965.7|93
1745588100000|2025-04-25 13:35:00|970.8|965.8|971.2|966.2|971.3|966.3|969.6|964.6|135
1745588400000|2025-04-25 13:40:00|971.1|966.1|971.9|966.9|972.5|967.5|971.1|966.1|98
1745588700000|2025-04-25 13:45:00|971.8|966.8|971.6|966.6|973.1|968.1|971.3|966.3|107
1745589000000|2025-04-25 13:50:00|971.5|966.5|971.9|966.9|972.5|967.5|971.2|966.2|99
1745589300000|2025-04-25 13:55:00|971.7|966.7|973.9|968.9|974.8|969.8|971.6|966.6|88
1745589600000|2025-04-25 14:00:00|973.8|968.8|973.5|968.5|974|969|973.3|968.3|123
1745589900000|2025-04-25 14:05:00|973.4|968.4|974.5|969.5|974.9|969.9|973.2|968.2|122
1745590200000|2025-04-25 14:10:00|974.6|969.6|974.7|969.7|975|970|974.2|969.2|107
1745590500000|2025-04-25 14:15:00|974.8|969.8|974.1|969.1|974.8|969.8|974|969|48
1745590800000|2025-04-25 14:20:00|974|969|974.7|969.7|975|970|973.3|968.3|73
1745591100000|2025-04-25 14:25:00|975.1|970.1|975.6|970.6|976|971|974.8|969.8|63
1745591400000|2025-04-25 14:30:00|975.8|970.8|976.6|971.6|976.8|971.8|975.8|970.8|48
1745591700000|2025-04-25 14:35:00|976.7|971.7|975.1|970.1|976.7|971.7|975.1|970.1|47
1745592000000|2025-04-25 14:40:00|975.4|970.4|975.9|970.9|976.1|971.1|975.3|970.3|60
1745592300000|2025-04-25 14:45:00|975.8|970.8|976|971|976.1|971.1|974.6|969.6|55
1745592600000|2025-04-25 14:50:00|976.1|971.1|974.6|969.6|976.1|971.1|973.9|968.9|52
1745592900000|2025-04-25 14:55:00|974.4|969.4|975.1|970.1|975.2|970.2|974.3|969.3|45
1745593200000|2025-04-25 15:00:00|975.3|970.3|975.4|970.4|975.8|970.8|975.1|970.1|62
1745593500000|2025-04-25 15:05:00|975.3|970.3|974.3|969.3|975.4|970.4|974.2|969.2|27
1745593800000|2025-04-25 15:10:00|974.5|969.5|975.1|970.1|975.1|970.1|974|969|59
1745594100000|2025-04-25 15:15:00|975.5|970.5|974.6|969.6|976.3|971.3|974.4|969.4|84
1745594400000|2025-04-25 15:20:00|974.7|969.7|973.8|968.8|975.4|970.4|972.7|966.9|75
1745594700000|2025-04-25 15:25:00|973.9|968.9|974.2|969.2|974.3|969.3|973.7|968.7|47
1745595000000|2025-04-25 15:30:00|974.1|969.1|975.2|970.2|975.8|970.8|973.5|968.5|44
1745595300000|2025-04-25 15:35:00|975.1|970.1|973.6|968.6|975.2|970.2|973.6|968.6|31
1745595600000|2025-04-25 15:40:00|973.7|968.7|973.7|968.7|973.7|968.7|972.9|967.9|28
1745595900000|2025-04-25 15:45:00|973.8|968.8|974.4|969.4|974.4|969.4|973.5|968.5|22
1745596200000|2025-04-25 15:50:00|974.6|969.6|975.2|970.2|975.2|970.2|974.6|969.6|38
1745596500000|2025-04-25 15:55:00|975.1|970.1|973.8|968.8|975.1|970.1|973.7|968.7|37
1745596800000|2025-04-25 16:00:00|973.9|968.9|973.4|968.4|973.9|968.9|973.3|968.3|22
1745597100000|2025-04-25 16:05:00|973.3|968.3|973.4|968.4|974.2|969.2|973.2|968.2|35
1745597400000|2025-04-25 16:10:00|973.3|968.3|973.5|968.5|973.6|968.6|973.2|968.2|25
1745597700000|2025-04-25 16:15:00|973.7|968.7|973.2|968.2|973.7|968.7|973.1|968.1|21
1745598000000|2025-04-25 16:20:00|973.1|968.1|973.2|968.2|973.3|968.3|972.9|967.9|22
1745598300000|2025-04-25 16:25:00|973.1|968.1|973.9|968.9|973.9|968.9|973|968|18
1745598600000|2025-04-25 16:30:00|974|969|973.6|968.6|974.2|969.2|973.4|968.4|39
1745598900000|2025-04-25 16:35:00|973.7|968.7|973.8|968.8|973.9|968.9|973.5|968.5|21
1745599200000|2025-04-25 16:40:00|973.9|968.9|973.7|968.7|974|969|973.4|968.4|40
1745599500000|2025-04-25 16:45:00|973.8|968.8|973.8|968.8|974|969|973.4|968.4|40
1745599800000|2025-04-25 16:50:00|973.9|968.9|974.1|969.1|974.2|969.2|973.7|968.7|40
1745600100000|2025-04-25 16:55:00|974|969|974|969|974.3|969.3|973.8|968.8|34
1745600400000|2025-04-25 17:00:00|974.1|969.1|973.5|968.5|974.2|969.2|972.5|967.5|47
1745600700000|2025-04-25 17:05:00|973.2|968.2|973.8|968.8|974.3|969.3|973.2|968.2|33
1745601000000|2025-04-25 17:10:00|973.9|968.9|973.5|968.5|974.1|969.1|973.5|968.5|17
1745601300000|2025-04-25 17:15:00|973.6|968.6|973.7|968.7|973.7|968.7|973.3|968.3|25
1745601600000|2025-04-25 17:20:00|973.6|968.6|973.4|968.4|973.6|968.6|973.2|968.2|14
1745601900000|2025-04-25 17:25:00|973.5|968.5|973.9|968.9|973.9|968.9|973.5|968.5|10
1745602200000|2025-04-25 17:30:00|973.6|968.6|974|969|974.1|969.1|973.6|968.6|15
1745602500000|2025-04-25 17:35:00|974.2|969.2|973.6|968.6|974.3|969.3|973.4|968.4|42
1745602800000|2025-04-25 17:40:00|973.5|968.5|973.4|968.4|973.7|968.7|973.3|968.3|13
1745603100000|2025-04-25 17:45:00|973.5|968.5|973|968|973.5|968.5|972.7|967.7|22
1745603400000|2025-04-25 17:50:00|973.1|968.1|972.8|967.8|973.1|968.1|972.8|967.8|18
1745603700000|2025-04-25 17:55:00|972.9|967.9|972.3|967.3|972.9|967.9|972.2|967.2|27
1745604000000|2025-04-25 18:00:00|972.4|967.4|972.3|967.3|972.6|967.6|972.2|967.2|23
1745604300000|2025-04-25 18:05:00|972.5|967.5|972.8|967.8|972.8|967.8|972.4|967.4|15
1745604600000|2025-04-25 18:10:00|972.7|967.7|972.6|967.6|972.7|967.7|972.4|967.4|12
1745604900000|2025-04-25 18:15:00|972.7|967.7|972.6|967.6|972.8|967.8|972.5|967.5|6
1745605200000|2025-04-25 18:20:00|972.5|967.5|972.5|967.5|972.6|967.6|972.3|967.3|11
1745605500000|2025-04-25 18:25:00|972.4|967.4|972.3|967.3|972.4|967.4|972.2|967.2|14
1745605800000|2025-04-25 18:30:00|972.2|967.2|972.4|967.4|972.6|967.6|972|967|16
1745606100000|2025-04-25 18:35:00|972.5|967.5|972.3|967.3|972.5|967.5|972.1|967.1|8
1745606400000|2025-04-25 18:40:00|972.2|967.2|971.7|966.7|972.2|967.2|971.7|966.7|7
1745606700000|2025-04-25 18:45:00|971.8|966.8|971.7|966.7|971.9|966.9|971.6|966.6|6
1745607000000|2025-04-25 18:50:00|971.6|966.6|971.5|966.5|971.6|966.6|971.2|966.2|12
1745607300000|2025-04-25 18:55:00|971.4|966.4|971.4|966.4|971.5|966.5|971.2|966.2|16
1745607600000|2025-04-25 19:00:00|971.5|966.5|971.3|966.3|971.5|966.5|971.3|966.3|12
1745607900000|2025-04-25 19:05:00|971.4|966.4|971.5|966.5|971.6|966.6|971.4|966.4|6
1745608200000|2025-04-25 19:10:00|971.3|966.3|971.3|966.3|971.3|966.3|971.2|966.2|11
1745608500000|2025-04-25 19:15:00|971.4|966.4|971.5|966.5|971.5|966.5|971.3|966.3|10
1745608800000|2025-04-25 19:20:00|971.4|966.4|971.7|966.7|971.7|966.7|971.4|966.4|14
1745609100000|2025-04-25 19:25:00|971.6|966.6|971.6|966.6|971.7|966.7|971.6|966.6|5
1745609400000|2025-04-25 19:30:00|971.5|966.5|971.9|966.9|972|967|971.5|966.5|8
1745609700000|2025-04-25 19:35:00|972|967|972.4|967.4|972.5|967.5|971.9|966.9|20
1745610000000|2025-04-25 19:40:00|972.5|967.5|973|968|973|968|972.5|967.5|12
1745610300000|2025-04-25 19:45:00|973.1|968.1|973.5|968.5|973.6|968.6|972.8|967.8|27
1745610600000|2025-04-25 19:50:00|973.6|968.6|976.1|971.1|976.2|971.2|973.5|968.5|39
1745610900000|2025-04-25 19:55:00|976.2|971.2|976.1|971.1|976.5|971.5|976.1|971.1|18
1745611200000|2025-04-25 20:00:00|976|971|975.6|970.6|976.5|971.5|975.5|970.5|27
1745611500000|2025-04-25 20:05:00|975.7|970.7|975.3|970.3|975.7|970.7|975.2|970.2|33
1745611800000|2025-04-25 20:10:00|975.2|970.2|975.6|970.6|975.6|970.6|974.9|969.9|39
1745612100000|2025-04-25 20:15:00|975.7|970.7|976.2|971.2|976.5|971.5|975.7|970.7|18
1745612400000|2025-04-25 20:20:00|976.4|971.4|976.8|971.8|976.8|971.8|976.2|971.2|11
1745612700000|2025-04-25 20:25:00|976.4|971.4|976.3|971.3|976.7|971.7|976.2|971.2|10
1745613000000|2025-04-25 20:30:00|976.5|971.5|976.3|971.3|976.5|971.5|976.3|971.3|5
1745613300000|2025-04-25 20:35:00|976.5|971.5|976.8|971.8|977|972|976.5|971.5|11
1745613600000|2025-04-25 20:40:00|976.6|971.6|977|972|977|972|976.6|971.6|9
1745613900000|2025-04-25 20:45:00|977.3|972.3|977.1|972.1|978|973|977.1|972.1|16
1745614200000|2025-04-25 20:50:00|977.2|972.2|978.3|973.3|978.7|973.7|977.2|972.2|18
1745614500000|2025-04-25 20:55:00|978.5|973.5|981.3|970.3|981.9|973.7|978.5|970.3|14
1745791200000|2025-04-27 22:00:00|980.1|975.1|979|974|980.2|975.2|978.3|973.3|21
1745791500000|2025-04-27 22:05:00|978.9|973.9|978.3|973.3|978.9|973.9|978.3|973.3|22
1745791800000|2025-04-27 22:10:00|978.2|973.2|978.3|973.3|978.5|973.5|977.5|972.5|33
1745792100000|2025-04-27 22:15:00|978.2|973.2|978|973|978.2|973.2|977.7|972.7|10
1745792400000|2025-04-27 22:20:00|977.9|972.9|978|973|978.3|973.3|977.9|972.9|11
1745792700000|2025-04-27 22:25:00|978.1|973.1|978|973|978.5|973.5|978|973|22
1745793000000|2025-04-27 22:30:00|977.9|972.9|977.4|972.4|977.9|972.9|977.2|972.2|12
1745793300000|2025-04-27 22:35:00|977.6|972.6|978.1|973.1|978.2|973.2|977.6|972.6|12
1745793600000|2025-04-27 22:40:00|978|973|978|973|978.1|973.1|977.8|972.8|10
1745793900000|2025-04-27 22:45:00|978.1|973.1|978.3|973.3|978.4|973.4|978.1|973.1|6
1745794200000|2025-04-27 22:50:00|978.2|973.2|978.2|973.2|978.4|973.4|978.2|973.2|5
1745794500000|2025-04-27 22:55:00|978.3|973.3|977.9|972.9|978.4|973.4|977.9|972.9|17
1745794800000|2025-04-27 23:00:00|978|973|978.1|973.1|978.1|973.1|977.9|972.9|13
1745795100000|2025-04-27 23:05:00|978|973|978.4|973.4|978.4|973.4|978|973|10
1745795400000|2025-04-27 23:10:00|978.6|973.6|978|973|978.8|973.8|978|973|20
1745795700000|2025-04-27 23:15:00|977.9|972.9|977.9|972.9|978|973|977.6|972.6|29
1745796000000|2025-04-27 23:20:00|977.7|972.7|977.7|972.7|978.1|973.1|977.6|972.6|17
1745796300000|2025-04-27 23:25:00|977.8|972.8|978.4|973.4|978.7|973.7|977.7|972.7|18
1745796600000|2025-04-27 23:30:00|978.5|973.5|977.9|972.9|978.5|973.5|977.7|972.7|21
1745796900000|2025-04-27 23:35:00|977.8|972.8|978.1|973.1|978.1|973.1|977.6|972.6|12
1745797200000|2025-04-27 23:40:00|978|973|977.3|972.3|978|973|977.3|972.3|17
1745797500000|2025-04-27 23:45:00|977.5|972.5|976.9|971.9|977.7|972.7|976.8|971.8|32
1745797800000|2025-04-27 23:50:00|977|972|976.9|971.9|977|972|976.4|971.4|15
1745798100000|2025-04-27 23:55:00|976.7|971.7|976.7|971.7|977.1|972.1|976.5|971.5|25
1745798400000|2025-04-28 00:00:00|976.8|971.8|977.5|972.5|977.5|972.5|976.5|971.5|38
1745798700000|2025-04-28 00:05:00|977.6|972.6|978.3|973.3|978.6|973.6|977.6|972.6|32
1745799000000|2025-04-28 00:10:00|978|973|978|973|978.4|973.4|977.6|972.6|29
1745799300000|2025-04-28 00:15:00|978.1|973.1|978.1|973.1|978.9|973.9|978|973|31
1745799600000|2025-04-28 00:20:00|978|973|977.6|972.6|978.1|973.1|977.4|972.4|18
1745799900000|2025-04-28 00:25:00|977.7|972.7|978.6|973.6|978.6|973.6|977.5|972.5|21
1745800200000|2025-04-28 00:30:00|978.5|973.5|978.9|973.9|979.4|974.4|978.5|973.5|31
1745800500000|2025-04-28 00:35:00|978.8|973.8|978.3|973.3|978.8|973.8|978.2|973.2|13
1745800800000|2025-04-28 00:40:00|978.4|973.4|978.3|973.3|978.5|973.5|978.2|973.2|22
1745801100000|2025-04-28 00:45:00|978.4|973.4|979|974|979|974|978.3|973.3|16
1745801400000|2025-04-28 00:50:00|979.1|974.1|979.1|974.1|979.2|974.2|978.9|973.9|25
1745801700000|2025-04-28 00:55:00|979|974|979.3|974.3|979.3|974.3|979|974|14
1745802000000|2025-04-28 01:00:00|979.2|974.2|978.7|973.7|979.5|974.5|978.3|973.3|60
1745802300000|2025-04-28 01:05:00|978.8|973.8|978.1|973.1|978.8|973.8|977.8|972.8|64
1745802600000|2025-04-28 01:10:00|978.2|973.2|978.3|973.3|979.1|974.1|978.1|973.1|36
1745802900000|2025-04-28 01:15:00|978.4|973.4|978.1|973.1|978.5|973.5|978|973|23
1745803200000|2025-04-28 01:20:00|978|973|977.7|972.7|978.3|973.3|977.7|972.7|35
1745803500000|2025-04-28 01:25:00|977.6|972.6|976.8|971.8|977.7|972.7|976.6|971.6|40
1745803800000|2025-04-28 01:30:00|976.7|971.7|975.3|970.3|976.7|971.7|974.9|969.9|53
1745804100000|2025-04-28 01:35:00|975.2|970.2|974.9|969.9|975.6|970.6|974.7|969.7|37
1745804400000|2025-04-28 01:40:00|975|970|974.5|969.5|975|970|974.1|969.1|43
1745804700000|2025-04-28 01:45:00|974.6|969.6|975.1|970.1|975.7|970.7|974.6|969.6|53
1745805000000|2025-04-28 01:50:00|975.2|970.2|974.9|969.9|975.5|970.5|974.9|969.9|21
1745805300000|2025-04-28 01:55:00|974.8|969.8|974.1|969.1|975.1|970.1|974|969|25
1745805600000|2025-04-28 02:00:00|974.2|969.2|973.3|968.3|974.6|969.6|973.3|968.3|59
1745805900000|2025-04-28 02:05:00|973.2|968.2|973.6|968.6|973.8|968.8|973.2|968.2|35
1745806200000|2025-04-28 02:10:00|973.5|968.5|973.2|968.2|973.5|968.5|972.8|967.8|35
1745806500000|2025-04-28 02:15:00|973|968|973.6|968.6|973.6|968.6|973|968|22
1745806800000|2025-04-28 02:20:00|973.5|968.5|973.6|968.6|973.7|968.7|973.2|968.2|17
1745807100000|2025-04-28 02:25:00|973.5|968.5|973.2|968.2|973.5|968.5|973.2|968.2|12
1745807400000|2025-04-28 02:30:00|973.4|968.4|973.6|968.6|973.6|968.6|973.3|968.3|42
1745807700000|2025-04-28 02:35:00|973.5|968.5|973.9|968.9|974|969|973.5|968.5|21
1745808000000|2025-04-28 02:40:00|974|969|974.5|969.5|974.6|969.6|974|969|11
1745808300000|2025-04-28 02:45:00|974.3|969.3|974.5|969.5|974.6|969.6|974.3|969.3|5
1745808600000|2025-04-28 02:50:00|974.6|969.6|974.6|969.6|974.7|969.7|974.5|969.5|13
1745808900000|2025-04-28 02:55:00|974.5|969.5|973.9|968.9|974.5|969.5|973.9|968.9|17
1745809200000|2025-04-28 03:00:00|973.8|968.8|974.2|969.2|974.2|969.2|973.6|968.6|15
1745809500000|2025-04-28 03:05:00|974.3|969.3|974.5|969.5|974.7|969.7|974.3|969.3|9
1745809800000|2025-04-28 03:10:00|974.6|969.6|974.8|969.8|974.9|969.9|974.6|969.6|19
1745810100000|2025-04-28 03:15:00|974.9|969.9|975.7|970.7|975.9|970.9|974.9|969.9|15
1745810400000|2025-04-28 03:20:00|975.8|970.8|975.7|970.7|975.9|970.9|975.7|970.7|7
1745810700000|2025-04-28 03:25:00|975.8|970.8|976.1|971.1|976.1|971.1|975.7|970.7|6
1745811000000|2025-04-28 03:30:00|976.3|971.3|975.9|970.9|976.3|971.3|975.9|970.9|11
1745811300000|2025-04-28 03:35:00|976|971|975.9|970.9|976|971|975.8|970.8|16
1745811600000|2025-04-28 03:40:00|975.8|970.8|975.6|970.6|975.8|970.8|975.6|970.6|9
1745811900000|2025-04-28 03:45:00|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|2
1745812200000|2025-04-28 03:50:00|975.8|970.8|975.8|970.8|975.9|970.9|975.7|970.7|6
1745812500000|2025-04-28 03:55:00|975.7|970.7|975.7|970.7|975.8|970.8|975.3|970.3|13
1745812800000|2025-04-28 04:00:00|975.8|970.8|975.9|970.9|975.9|970.9|975.8|970.8|2
1745813100000|2025-04-28 04:05:00|975.8|970.8|975.7|970.7|975.9|970.9|975.7|970.7|8
1745813400000|2025-04-28 04:10:00|975.8|970.8|976|971|976|971|975.6|970.6|8
1745813700000|2025-04-28 04:15:00|975.9|970.9|976.3|971.3|976.3|971.3|975.9|970.9|5
1745814000000|2025-04-28 04:20:00|976.5|971.5|976.5|971.5|976.6|971.6|976.4|971.4|11
1745814300000|2025-04-28 04:25:00|976.4|971.4|976.9|971.9|977|972|976.4|971.4|13
1745814600000|2025-04-28 04:30:00|976.8|971.8|976.7|971.7|976.8|971.8|976.7|971.7|2
1745814900000|2025-04-28 04:35:00|976.8|971.8|977.2|972.2|977.2|972.2|976.8|971.8|5
1745815200000|2025-04-28 04:40:00|977.1|972.1|977.2|972.2|977.3|972.3|977|972|8
1745815500000|2025-04-28 04:45:00|977.3|972.3|977.2|972.2|977.6|972.6|977|972|17
1745815800000|2025-04-28 04:50:00|977.1|972.1|977.3|972.3|977.3|972.3|977|972|12
1745816100000|2025-04-28 04:55:00|977.1|972.1|977.4|972.4|977.4|972.4|977.1|972.1|9
1745816400000|2025-04-28 05:00:00|977.2|972.2|978.5|973.5|978.5|973.5|977.2|972.2|28
1745816700000|2025-04-28 05:05:00|978.4|973.4|978.3|973.3|978.7|973.7|978.2|973.2|22
1745817000000|2025-04-28 05:10:00|978.5|973.5|978.2|973.2|978.8|973.8|978.2|973.2|11
1745817300000|2025-04-28 05:15:00|978.3|973.3|978.6|973.6|978.6|973.6|978.2|973.2|8
1745817600000|2025-04-28 05:20:00|978.7|973.7|979.1|974.1|979.1|974.1|978.6|973.6|9
1745817900000|2025-04-28 05:25:00|979.2|974.2|979.3|974.3|979.3|974.3|979|974|5
1745818200000|2025-04-28 05:30:00|979.4|974.4|979.8|974.8|980.2|975.2|979.4|974.4|36
1745818500000|2025-04-28 05:35:00|979.7|974.7|979.5|974.5|980|975|979.4|974.4|43
1745818800000|2025-04-28 05:40:00|979.6|974.6|979.3|974.3|979.6|974.6|979.3|974.3|10
1745819100000|2025-04-28 05:45:00|979.2|974.2|979.6|974.6|979.6|974.6|979|974|15
1745819400000|2025-04-28 05:50:00|979.7|974.7|979.6|974.6|979.8|974.8|979.6|974.6|10
1745819700000|2025-04-28 05:55:00|979.7|974.7|980.1|975.1|980.2|975.2|979.5|974.5|12
1745820000000|2025-04-28 06:00:00|980.2|975.2|979.4|974.4|980.3|975.3|979.3|974.3|49
1745820300000|2025-04-28 06:05:00|979.3|974.3|978.8|973.8|980|975|978.7|973.7|66
1745820600000|2025-04-28 06:10:00|978.9|973.9|978.9|973.9|979.3|974.3|978.5|973.5|46
1745820900000|2025-04-28 06:15:00|978.8|973.8|979|974|979.5|974.5|978.2|973.2|80
1745821200000|2025-04-28 06:20:00|979.1|974.1|979.4|974.4|979.7|974.7|978.9|973.9|68
1745821500000|2025-04-28 06:25:00|979.3|974.3|979.5|974.5|979.6|974.6|978.6|973.6|50
1745821800000|2025-04-28 06:30:00|979.4|974.4|978.8|973.8|979.5|974.5|978.4|973.4|67
1745822100000|2025-04-28 06:35:00|978.7|973.7|978.5|973.5|978.8|973.8|978.2|973.2|40
1745822400000|2025-04-28 06:40:00|978.6|973.6|978.2|973.2|978.8|973.8|978|973|49
1745822700000|2025-04-28 06:45:00|978.1|973.1|978.7|973.7|978.9|973.9|977.9|972.9|44
1745823000000|2025-04-28 06:50:00|978.8|973.8|977.9|972.9|978.8|973.8|977.9|972.9|56
1745823300000|2025-04-28 06:55:00|977.8|972.8|977.5|972.5|977.9|972.9|977.5|972.5|107
1745823600000|2025-04-28 07:00:00|977.9|972.9|977.9|972.9|978.9|973.9|977.8|972.8|125
1745823900000|2025-04-28 07:05:00|978|973|977.9|972.9|978.6|973.6|976.4|971.4|108
1745824200000|2025-04-28 07:10:00|977.8|972.8|978.6|973.6|978.7|973.7|977.4|972.4|66
1745824500000|2025-04-28 07:15:00|978.7|973.7|979.2|974.2|980|975|978.4|973.4|82
1745824800000|2025-04-28 07:20:00|979.3|974.3|979.1|974.1|980|975|979.1|974.1|50
1745825100000|2025-04-28 07:25:00|979.2|974.2|979.5|974.5|979.5|974.5|978.7|973.7|46
1745825400000|2025-04-28 07:30:00|979.4|974.4|980.3|975.3|980.9|975.9|979.4|974.4|73
1745825700000|2025-04-28 07:35:00|980.4|975.4|982.6|977.6|982.7|977.7|980.2|975.2|48
1745826000000|2025-04-28 07:40:00|982.5|977.5|981.3|976.3|983.3|978.3|980.9|975.9|81
1745826300000|2025-04-28 07:45:00|981.4|976.4|981.4|976.4|982.4|977.4|981.1|976.1|54
1745826600000|2025-04-28 07:50:00|981.5|976.5|983.1|978.1|983.4|978.4|981.5|976.5|42
1745826900000|2025-04-28 07:55:00|983.3|978.3|982.8|977.8|983.6|978.6|982.5|977.5|46
1745827200000|2025-04-28 08:00:00|982.7|977.7|980.6|975.6|982.7|977.7|979.9|974.9|74
1745827500000|2025-04-28 08:05:00|980.7|975.7|981|976|981.2|976.2|980.1|975.1|49
1745827800000|2025-04-28 08:10:00|981.2|976.2|979.9|974.9|981.2|976.2|979.3|974.3|37
1745828100000|2025-04-28 08:15:00|979.8|974.8|980.4|975.4|980.5|975.5|979.4|974.4|40
1745828400000|2025-04-28 08:20:00|980.3|975.3|979.9|974.9|980.3|975.3|979.4|974.4|44
1745828700000|2025-04-28 08:25:00|979.8|974.8|982.5|977.5|983.8|977.5|979.8|974.8|44
1745829000000|2025-04-28 08:30:00|982.6|977.6|982.1|977.1|982.6|977.6|981.8|976.8|51
1745829300000|2025-04-28 08:35:00|982|977|983.1|978.1|983.5|978.5|981.9|976.9|83
1745829600000|2025-04-28 08:40:00|983.2|978.2|983.1|978.1|984|979|983.1|978.1|49
1745829900000|2025-04-28 08:45:00|983|978|983.1|978.1|983.4|978.4|982.8|977.8|22
1745830200000|2025-04-28 08:50:00|982.8|977.8|982.2|977.2|983|978|981.9|976.9|37
1745830500000|2025-04-28 08:55:00|982.3|977.3|983.1|978.1|984.3|979.3|982.3|977.3|42
1745830800000|2025-04-28 09:00:00|983.2|978.2|987.1|982.1|987.5|982.5|983.2|978.2|74
1745831100000|2025-04-28 09:05:00|987|982|988.6|978.2|988.6|982.3|984.4|978.2|71
1745831400000|2025-04-28 09:10:00|987|982|985.1|980.1|987.6|982.6|985|980|56
1745831700000|2025-04-28 09:15:00|985|980|987.1|982.1|987.1|982.1|984.7|979.7|46
1745832000000|2025-04-28 09:20:00|987|982|986.9|981.9|987.2|982.2|986.5|981.5|25
1745832300000|2025-04-28 09:25:00|987.1|982.1|986.7|981.7|987.5|982.5|986.7|981.7|44
1745832600000|2025-04-28 09:30:00|986.5|981.5|987.1|982.1|987.3|982.3|986.5|981.5|21
1745832900000|2025-04-28 09:35:00|987|982|986.8|981.8|987.1|982.1|986.5|981.5|30
1745833200000|2025-04-28 09:40:00|986.7|981.7|986.8|981.8|987.1|982.1|986.7|981.7|16
1745833500000|2025-04-28 09:45:00|986.6|981.6|987.1|982.1|987.1|982.1|985.9|980.9|32
1745833800000|2025-04-28 09:50:00|987.2|982.2|985.7|980.7|987.2|982.2|985.7|980.7|33
1745834100000|2025-04-28 09:55:00|985.6|980.6|984.5|979.5|985.9|980.9|984.3|979.3|28
1745834400000|2025-04-28 10:00:00|984.6|979.6|986.5|981.5|986.6|981.6|984.5|979.5|36
1745834700000|2025-04-28 10:05:00|986.4|981.4|986.3|981.3|987.2|982.2|986.2|981.2|45
1745835000000|2025-04-28 10:10:00|986.2|981.2|987.3|982.3|987.3|982.3|986.2|981.2|35
1745835300000|2025-04-28 10:15:00|987.1|982.1|987.6|982.6|988.4|983.4|986.8|981.8|15
1745835600000|2025-04-28 10:20:00|987.7|982.7|986.7|981.7|987.7|982.7|986.7|981.7|33
1745835900000|2025-04-28 10:25:00|986.6|981.6|986.3|981.3|986.7|981.7|986.2|981.2|13
1745836200000|2025-04-28 10:30:00|986.5|981.5|987|982|987.4|982.4|986.1|981.1|43
1745836500000|2025-04-28 10:35:00|987.2|982.2|987.3|982.3|987.6|982.6|987.1|982.1|26
1745836800000|2025-04-28 10:40:00|987.2|982.2|987.5|982.5|987.6|982.6|986.8|981.8|16
1745837100000|2025-04-28 10:45:00|987.4|982.4|986.9|981.9|987.6|982.6|986.9|981.9|7
1745837400000|2025-04-28 10:50:00|987.1|982.1|986.8|981.8|987.5|982.5|986.6|981.6|50
1745837700000|2025-04-28 10:55:00|986.9|981.9|986.7|981.7|986.9|981.9|986.4|981.4|49
1745838000000|2025-04-28 11:00:00|986.8|981.8|986.9|981.9|986.9|981.9|986.2|981.2|37
1745838300000|2025-04-28 11:05:00|987|982|986.4|981.4|987.3|982.3|986.4|981.4|47
1745838600000|2025-04-28 11:10:00|986.5|981.5|985.5|980.5|986.6|981.6|985.5|980.5|27
1745838900000|2025-04-28 11:15:00|985.6|980.6|985.9|980.9|986|981|985.1|980.1|34
1745839200000|2025-04-28 11:20:00|985.8|980.8|985.3|980.3|986|981|984.9|979.9|32
1745839500000|2025-04-28 11:25:00|985.5|980.5|986.7|981.7|986.9|981.9|985.4|980.4|37
1745839800000|2025-04-28 11:30:00|986.8|981.8|987.5|982.5|988.1|983.1|986.7|981.7|33
1745840100000|2025-04-28 11:35:00|987.2|982.2|987.6|982.6|987.8|982.8|986.2|981.2|44
1745840400000|2025-04-28 11:40:00|987.7|982.7|987.9|982.9|988.2|983.2|987.4|982.4|19
1745840700000|2025-04-28 11:45:00|988|983|987.7|982.7|988.1|983.1|987.6|982.6|16
1745841000000|2025-04-28 11:50:00|987.6|982.6|988.4|983.4|988.5|983.5|987.6|982.6|46
1745841300000|2025-04-28 11:55:00|988.5|983.5|988|983|988.7|983.7|987.8|982.8|30
1745841600000|2025-04-28 12:00:00|988.1|983.1|989.2|984.2|989.9|984.9|988.1|983.1|45
1745841900000|2025-04-28 12:05:00|989.3|984.3|988.9|983.9|989.8|984.8|988.5|983.5|65
1745842200000|2025-04-28 12:10:00|989|984|989.7|984.7|991.1|985.4|986.6|981.6|75
1745842500000|2025-04-28 12:15:00|990.1|985.1|989.3|984.3|990.2|985.2|988.9|983.9|47
1745842800000|2025-04-28 12:20:00|989.4|984.4|992.7|987.7|992.9|987.9|989.4|984.4|94
1745843100000|2025-04-28 12:25:00|992.6|987.6|991.8|986.8|992.8|987.8|991.3|986.3|63
1745843400000|2025-04-28 12:30:00|991.9|986.9|994.1|989.1|994.3|989.3|991.7|986.7|102
1745843700000|2025-04-28 12:35:00|994.2|989.2|992.8|987.8|994.2|989.2|992.1|987.1|46
1745844000000|2025-04-28 12:40:00|992.9|987.9|993.4|988.4|993.4|988.4|991.6|986.6|67
1745844300000|2025-04-28 12:45:00|993.5|988.5|993.4|988.4|994.4|989.4|992.1|987.1|77
1745844600000|2025-04-28 12:50:00|992.9|987.9|994.9|989.9|994.9|989.9|992.9|987.9|63
1745844900000|2025-04-28 12:55:00|995|990|992.9|987.9|995.1|990.1|992.8|987.8|45
1745845200000|2025-04-28 13:00:00|992.6|987.6|995.1|990.1|995.2|990.2|992.6|987.6|80
1745845500000|2025-04-28 13:05:00|995.3|990.3|996.3|991.3|996.5|991.5|994.9|989.9|27
1745845800000|2025-04-28 13:10:00|996.1|991.1|996.5|991.5|996.6|991.6|996.1|991.1|18
1745846100000|2025-04-28 13:15:00|996.8|991.8|997|992|997.3|992.3|996.3|991.3|37
1745846400000|2025-04-28 13:20:00|997.1|992.1|996.8|991.8|997.3|992.3|996.3|991.3|46
1745846700000|2025-04-28 13:25:00|996.9|991.9|996.7|991.7|997.2|992.2|996.2|991.2|43
1745847000000|2025-04-28 13:30:00|996.6|991.6|998.7|987.7|999.9|992.6|996.6|987.7|62
1745847300000|2025-04-28 13:35:00|998.4|987.4|994.8|989.8|998.4|990|992.1|984.1|143
1745847600000|2025-04-28 13:40:00|994.9|989.9|992.5|987.5|995|990|991.8|986.8|126
1745847900000|2025-04-28 13:45:00|992.6|987.6|990.6|985.6|992.6|987.6|989.6|984.6|128
1745848200000|2025-04-28 13:50:00|990.8|985.8|990.6|985.6|994.1|986.5|990.6|983.1|86
1745848500000|2025-04-28 13:55:00|990.5|985.5|988.3|983.3|990.8|985.8|987.8|982.8|107
1745848800000|2025-04-28 14:00:00|988.5|983.5|989.3|984.3|992.7|985.7|988.3|981.5|125
1745849100000|2025-04-28 14:05:00|989.2|984.2|991.1|986.1|991.3|986.3|989.2|984.2|69
1745849400000|2025-04-28 14:10:00|991|986|991.1|986.1|991.2|986.2|990.6|985.6|84
1745849700000|2025-04-28 14:15:00|991.2|986.2|994|989|994.1|989.1|991.2|986.2|93
1745850000000|2025-04-28 14:20:00|993.9|988.9|994.3|989.3|994.3|989.3|992.5|987.5|67
1745850300000|2025-04-28 14:25:00|994.5|989.5|992.8|987.8|994.7|989.7|992.7|987.7|62
1745850600000|2025-04-28 14:30:00|992.7|987.7|995.7|990.7|995.7|990.7|992.5|987.5|70
1745850900000|2025-04-28 14:35:00|995.8|990.8|996.7|991.7|997.2|992.2|995.1|990.1|82
1745851200000|2025-04-28 14:40:00|996.8|991.8|996.2|991.2|996.9|991.9|994.6|989.6|102
1745851500000|2025-04-28 14:45:00|996.3|991.3|997.9|992.9|997.9|992.9|996|991|81
1745851800000|2025-04-28 14:50:00|998|993|996.7|991.7|998|993|995.7|990.7|81
1745852100000|2025-04-28 14:55:00|996.8|991.8|994.6|989.6|996.8|991.8|994.6|989.6|95
1745852400000|2025-04-28 15:00:00|994.7|989.7|994.7|989.7|995.3|990.3|993.9|988.9|90
1745852700000|2025-04-28 15:05:00|994.8|989.8|994.2|989.2|995.3|990.3|993.6|988.6|58
1745853000000|2025-04-28 15:10:00|994.1|989.1|996.2|991.2|996.2|991.2|994.1|989.1|69
1745853300000|2025-04-28 15:15:00|996.1|991.1|996.7|991.7|997|992|996|991|82
1745853600000|2025-04-28 15:20:00|996.5|991.5|995.3|990.3|996.5|991.5|994.9|989.9|98
1745853900000|2025-04-28 15:25:00|995.2|990.2|995.6|990.6|996|991|994.6|989.6|122
1745854200000|2025-04-28 15:30:00|995.7|990.7|996.2|991.2|996.2|991.2|994.4|989.4|129
1745854500000|2025-04-28 15:35:00|996.1|991.1|995.9|990.9|996.6|991.6|995.4|990.4|93
1745854800000|2025-04-28 15:40:00|995.8|990.8|994.4|989.4|995.8|990.8|994.2|989.2|73
1745855100000|2025-04-28 15:45:00|994.3|989.3|992.2|987.2|994.5|989.5|991.9|986.9|45
1745855400000|2025-04-28 15:50:00|992.3|987.3|991.1|986.1|992.3|987.3|990.3|985.3|68
1745855700000|2025-04-28 15:55:00|991|986|989.9|984.9|991.6|986.6|989.2|984.2|70
1745856000000|2025-04-28 16:00:00|989.8|984.8|990|985|990.4|985.4|989.7|984.7|59
1745856300000|2025-04-28 16:05:00|989.8|984.8|990.1|985.1|990.9|985.9|989.8|984.8|70
1745856600000|2025-04-28 16:10:00|989.9|984.9|990|985|990.3|985.3|989.4|984.4|38
1745856900000|2025-04-28 16:15:00|990.1|985.1|991.1|986.1|991.3|986.3|990|985|45
1745857200000|2025-04-28 16:20:00|991|986|991.1|986.1|991.1|986.1|990.3|985.3|59
1745857500000|2025-04-28 16:25:00|991.2|986.2|991.4|986.4|991.7|986.7|990.7|985.7|38
1745857800000|2025-04-28 16:30:00|991.5|986.5|991.8|986.8|991.8|986.8|991|986|38
1745858100000|2025-04-28 16:35:00|991.6|986.6|991.3|986.3|992|987|991.3|986.3|29
1745858400000|2025-04-28 16:40:00|991.2|986.2|992.1|987.1|992.3|987.3|991.2|986.2|34
1745858700000|2025-04-28 16:45:00|992.2|987.2|991.8|986.8|992.2|987.2|991.7|986.7|36
1745859000000|2025-04-28 16:50:00|991.9|986.9|992.8|987.8|992.8|987.8|991.9|986.9|31
1745859300000|2025-04-28 16:55:00|992.7|987.7|993|988|993.6|988.6|992.3|987.3|65
1745859600000|2025-04-28 17:00:00|993.2|988.2|992.5|987.5|993.8|988.8|992.4|987.4|75
1745859900000|2025-04-28 17:05:00|992.6|987.6|991.9|986.9|993|988|991.9|986.9|40
1745860200000|2025-04-28 17:10:00|992|987|991.1|986.1|992.1|987.1|991|986|27
1745860500000|2025-04-28 17:15:00|990.9|985.9|991.1|986.1|991.2|986.2|990.8|985.8|22
1745860800000|2025-04-28 17:20:00|991.2|986.2|990.1|985.1|991.2|986.2|990.1|985.1|25
1745861100000|2025-04-28 17:25:00|990.2|985.2|989.8|984.8|990.4|985.4|989.8|984.8|21
1745861400000|2025-04-28 17:30:00|989.7|984.7|989.9|984.9|990.1|985.1|989.6|984.6|13
1745861700000|2025-04-28 17:35:00|990.1|985.1|990.6|985.6|990.7|985.7|990.1|985.1|23
1745862000000|2025-04-28 17:40:00|990.5|985.5|990.1|985.1|990.7|985.7|990.1|985.1|24
1745862300000|2025-04-28 17:45:00|990|985|990.1|985.1|990.3|985.3|990|985|20
1745862600000|2025-04-28 17:50:00|990.3|985.3|990.5|985.5|990.5|985.5|990.1|985.1|11
1745862900000|2025-04-28 17:55:00|990.4|985.4|990.6|985.6|990.6|985.6|990.2|985.2|5
1745863200000|2025-04-28 18:00:00|990.3|985.3|990.7|985.7|990.7|985.7|990.2|985.2|12
1745863500000|2025-04-28 18:05:00|990.8|985.8|991.3|986.3|991.6|986.6|990.8|985.8|11
1745863800000|2025-04-28 18:10:00|991.4|986.4|991.5|986.5|991.7|986.7|991.2|986.2|16
1745864100000|2025-04-28 18:15:00|991.4|986.4|991.2|986.2|991.7|986.7|991.2|986.2|9
1745864400000|2025-04-28 18:20:00|991.3|986.3|992.1|987.1|992.1|987.1|991.3|986.3|14
1745864700000|2025-04-28 18:25:00|992|987|992.3|987.3|992.3|987.3|991.5|986.5|13
1745865000000|2025-04-28 18:30:00|992.4|987.4|992.5|987.5|992.7|987.7|992.3|987.3|18
1745865300000|2025-04-28 18:35:00|992.7|987.7|992.8|987.8|993|988|992.5|987.5|15
1745865600000|2025-04-28 18:40:00|992.7|987.7|992.3|987.3|992.8|987.8|992.3|987.3|21
1745865900000|2025-04-28 18:45:00|992.4|987.4|992.3|987.3|992.5|987.5|992.2|987.2|14
1745866200000|2025-04-28 18:50:00|992.2|987.2|992.4|987.4|992.4|987.4|991.8|986.8|13
1745866500000|2025-04-28 18:55:00|992.3|987.3|992.2|987.2|992.4|987.4|992|987|15
1745866800000|2025-04-28 19:00:00|992.3|987.3|992.3|987.3|992.7|987.7|992.3|987.3|10
1745867100000|2025-04-28 19:05:00|992.2|987.2|992.5|987.5|992.5|987.5|992.2|987.2|8
1745867400000|2025-04-28 19:10:00|992.4|987.4|992.7|987.7|992.8|987.8|992.4|987.4|8
1745867700000|2025-04-28 19:15:00|992.6|987.6|993.3|988.3|993.3|988.3|992.4|987.4|30
1745868000000|2025-04-28 19:20:00|993.2|988.2|993.3|988.3|993.4|988.4|993.2|988.2|18
1745868300000|2025-04-28 19:25:00|993.1|988.1|993.6|988.6|993.8|988.8|993.1|988.1|16
1745868600000|2025-04-28 19:30:00|993.8|988.8|993.7|988.7|993.8|988.8|993.5|988.5|10
1745868900000|2025-04-28 19:35:00|993.6|988.6|993.3|988.3|993.7|988.7|993.1|988.1|25
1745869200000|2025-04-28 19:40:00|993.2|988.2|993.4|988.4|993.4|988.4|993|988|15
1745869500000|2025-04-28 19:45:00|993.3|988.3|993.3|988.3|993.5|988.5|993.3|988.3|7
1745869800000|2025-04-28 19:50:00|993.4|988.4|993.7|988.7|993.8|988.8|993.4|988.4|12
1745870100000|2025-04-28 19:55:00|993.6|988.6|993.7|988.7|993.9|988.9|993.6|988.6|23
1745870400000|2025-04-28 20:00:00|993.6|988.6|993.6|988.6|993.7|988.7|993.5|988.5|17
1745870700000|2025-04-28 20:05:00|993.5|988.5|993.4|988.4|993.6|988.6|993.3|988.3|6
1745871000000|2025-04-28 20:10:00|993.5|988.5|993.4|988.4|993.5|988.5|993.3|988.3|4
1745871300000|2025-04-28 20:15:00|993.3|988.3|993.7|988.7|993.7|988.7|993.3|988.3|7
1745871600000|2025-04-28 20:20:00|993.6|988.6|993.7|988.7|993.7|988.7|993.5|988.5|5
1745871900000|2025-04-28 20:25:00|993.4|988.4|993.6|988.6|993.7|988.7|993.4|988.4|7
1745872200000|2025-04-28 20:30:00|993.5|988.5|993.3|988.3|993.5|988.5|993.3|988.3|4
1745872500000|2025-04-28 20:35:00|993.2|988.2|992.9|987.9|993.3|988.3|992.8|987.8|12
1745872800000|2025-04-28 20:40:00|992.8|987.8|992.7|987.7|993.2|988.2|992.6|987.6|18
1745873100000|2025-04-28 20:45:00|992.8|987.8|992.3|987.3|992.9|987.9|992|987|19
1745873400000|2025-04-28 20:50:00|992.2|987.2|992.4|987.4|992.6|987.6|992.1|987.1|20
1745873700000|2025-04-28 20:55:00|992.5|987.5|992.3|987.3|992.8|987.8|992|987|17
1745877600000|2025-04-28 22:00:00|993.2|988.2|993.2|988.2|993.8|988.8|993.2|988.2|17
1745877900000|2025-04-28 22:05:00|993.3|988.3|993.4|988.4|993.5|988.5|993.2|988.2|18
1745878200000|2025-04-28 22:10:00|993.2|988.2|992.7|987.7|993.3|988.3|992.7|987.7|15
1745878500000|2025-04-28 22:15:00|992.4|987.4|992|987|992.5|987.5|992|987|21
1745878800000|2025-04-28 22:20:00|992.1|987.1|992.4|987.4|992.5|987.5|992.1|987.1|15
1745879100000|2025-04-28 22:25:00|992.5|987.5|992.7|987.7|992.8|987.8|992.2|987.2|24
1745879400000|2025-04-28 22:30:00|992.6|987.6|992.7|987.7|992.7|987.7|992.6|987.6|8
1745879700000|2025-04-28 22:35:00|992.6|987.6|992.3|987.3|992.6|987.6|992.3|987.3|6
1745880000000|2025-04-28 22:40:00|992.2|987.2|991.9|986.9|992.2|987.2|991.9|986.9|7
1745880300000|2025-04-28 22:45:00|991.8|986.8|991.4|986.4|991.8|986.8|991.2|986.2|13
1745880600000|2025-04-28 22:50:00|991.5|986.5|991.4|986.4|991.6|986.6|991.4|986.4|12
1745880900000|2025-04-28 22:55:00|991.5|986.5|991.6|986.6|991.8|986.8|991.5|986.5|9
1745881200000|2025-04-28 23:00:00|991.8|986.8|992.2|987.2|992.3|987.3|991.8|986.8|14
1745881500000|2025-04-28 23:05:00|992.3|987.3|991.6|986.6|992.4|987.4|991.5|986.5|15
1745881800000|2025-04-28 23:10:00|991.7|986.7|991.4|986.4|991.8|986.8|991.3|986.3|21
1745882100000|2025-04-28 23:15:00|991.3|986.3|991.3|986.3|991.3|986.3|991.3|986.3|1
1745882400000|2025-04-28 23:20:00|991.5|986.5|991.6|986.6|991.6|986.6|991.4|986.4|7
1745882700000|2025-04-28 23:25:00|991.4|986.4|991.9|986.9|991.9|986.9|991.4|986.4|11
1745883000000|2025-04-28 23:30:00|992|987|992.4|987.4|992.4|987.4|991.9|986.9|12
1745883300000|2025-04-28 23:35:00|992.1|987.1|991.6|986.6|992.2|987.2|991.6|986.6|8
1745883600000|2025-04-28 23:40:00|991.4|986.4|992.1|987.1|992.1|987.1|991.3|986.3|16
1745883900000|2025-04-28 23:45:00|992.2|987.2|992.5|987.5|992.8|987.8|992.2|987.2|19
1745884200000|2025-04-28 23:50:00|992.7|987.7|992.6|987.6|992.7|987.7|992.6|987.6|14
1745884500000|2025-04-28 23:55:00|992.7|987.7|992.3|987.3|992.7|987.7|992.3|987.3|11
1745884800000|2025-04-29 00:00:00|992.4|987.4|991.5|986.5|992.5|987.5|990.9|985.9|43
1745885100000|2025-04-29 00:05:00|991.6|986.6|991.7|986.7|991.8|986.8|991.4|986.4|26
1745885400000|2025-04-29 00:10:00|991.6|986.6|991.6|986.6|991.8|986.8|991.4|986.4|17
1745885700000|2025-04-29 00:15:00|991.7|986.7|991.2|986.2|991.9|986.9|991.1|986.1|22
1745886000000|2025-04-29 00:20:00|991.3|986.3|990.8|985.8|991.3|986.3|990.7|985.7|13
1745886300000|2025-04-29 00:25:00|990.9|985.9|990.6|985.6|990.9|985.9|990.6|985.6|29
1745886600000|2025-04-29 00:30:00|990.4|985.4|991.2|986.2|991.4|986.4|990.4|985.4|13
1745886900000|2025-04-29 00:35:00|991.1|986.1|991.9|986.9|992|987|990.9|985.9|22
1745887200000|2025-04-29 00:40:00|992|987|992|987|992|987|991.8|986.8|14
1745887500000|2025-04-29 00:45:00|991.9|986.9|991.8|986.8|992|987|991.7|986.7|14
1745887800000|2025-04-29 00:50:00|991.7|986.7|991.2|986.2|991.7|986.7|991.1|986.1|23
1745888100000|2025-04-29 00:55:00|991.3|986.3|990.9|985.9|991.7|986.7|990.9|985.9|38
1745888400000|2025-04-29 01:00:00|990.6|985.6|990.5|985.5|991.8|986.8|990.2|985.2|47
1745888700000|2025-04-29 01:05:00|990.6|985.6|990.6|985.6|990.7|985.7|990.2|985.2|35
1745889000000|2025-04-29 01:10:00|990.7|985.7|990.8|985.8|991.4|986.4|990.6|985.6|35
1745889300000|2025-04-29 01:15:00|990.7|985.7|990.6|985.6|991.1|986.1|990.6|985.6|33
1745889600000|2025-04-29 01:20:00|990.7|985.7|990.4|985.4|990.9|985.9|990.4|985.4|22
1745889900000|2025-04-29 01:25:00|990.6|985.6|990.8|985.8|991.1|986.1|990.6|985.6|13
1745890200000|2025-04-29 01:30:00|990.7|985.7|991|986|991.3|986.3|990.3|985.3|34
1745890500000|2025-04-29 01:35:00|990.8|985.8|991.3|986.3|991.6|986.6|990.8|985.8|32
1745890800000|2025-04-29 01:40:00|991.4|986.4|992.2|987.2|992.2|987.2|991.3|986.3|30
1745891100000|2025-04-29 01:45:00|992.1|987.1|992.4|987.4|992.7|987.7|992.1|987.1|29
1745891400000|2025-04-29 01:50:00|992.3|987.3|992.4|987.4|992.6|987.6|992.1|987.1|22
1745891700000|2025-04-29 01:55:00|992.3|987.3|992.7|987.7|992.7|987.7|992.3|987.3|16
1745892000000|2025-04-29 02:00:00|992.3|987.3|992.9|987.9|993.6|988.6|992.3|987.3|35
1745892300000|2025-04-29 02:05:00|993|988|992.7|987.7|993|988|992.6|987.6|22
1745892600000|2025-04-29 02:10:00|992.8|987.8|994.4|989.4|994.5|989.5|992.8|987.8|21
1745892900000|2025-04-29 02:15:00|994.5|989.5|995|990|995.2|990.2|994.3|989.3|20
1745893200000|2025-04-29 02:20:00|995.2|990.2|993.9|988.9|995.4|990.4|993.9|988.9|30
1745893500000|2025-04-29 02:25:00|993.7|988.7|993.8|988.8|993.8|988.8|993.5|988.5|20
1745893800000|2025-04-29 02:30:00|993.7|988.7|995.5|990.5|995.5|990.5|993.7|988.7|24
1745894100000|2025-04-29 02:35:00|995.3|990.3|995.4|990.4|995.9|990.9|995.3|990.3|21
1745894400000|2025-04-29 02:40:00|995.5|990.5|995.4|990.4|995.5|990.5|995.3|990.3|15
1745894700000|2025-04-29 02:45:00|995.5|990.5|994.2|989.2|995.5|990.5|994|989|27
1745895000000|2025-04-29 02:50:00|994.6|989.6|993.3|988.3|994.6|989.6|993.3|988.3|24
1745895300000|2025-04-29 02:55:00|993.2|988.2|992.6|987.6|993.3|988.3|992.3|987.3|33
1745895600000|2025-04-29 03:00:00|992.4|987.4|992.6|987.6|992.9|987.9|992.4|987.4|23
1745895900000|2025-04-29 03:05:00|992.5|987.5|992.7|987.7|992.8|987.8|992.2|987.2|37
1745896200000|2025-04-29 03:10:00|992.5|987.5|991.8|986.8|992.7|987.7|991.8|986.8|20
1745896500000|2025-04-29 03:15:00|992|987|992.3|987.3|992.3|987.3|991.8|986.8|23
1745896800000|2025-04-29 03:20:00|992.4|987.4|992.5|987.5|992.8|987.8|992.3|987.3|13
1745897100000|2025-04-29 03:25:00|992.7|987.7|992.1|987.1|993|988|991.9|986.9|36
1745897400000|2025-04-29 03:30:00|992.2|987.2|992.5|987.5|992.8|987.8|992.2|987.2|15
1745897700000|2025-04-29 03:35:00|992.7|987.7|992.2|987.2|992.7|987.7|992.2|987.2|17
1745898000000|2025-04-29 03:40:00|992.1|987.1|991.7|986.7|992.2|987.2|991.7|986.7|18
1745898300000|2025-04-29 03:45:00|991.8|986.8|991|986|991.8|986.8|990.8|985.8|14
1745898600000|2025-04-29 03:50:00|990.9|985.9|990|985|990.9|985.9|989.3|984.3|29
1745898900000|2025-04-29 03:55:00|990.3|985.3|991.2|986.2|991.3|986.3|990.2|985.2|38
1745899200000|2025-04-29 04:00:00|991.3|986.3|990.9|985.9|991.3|986.3|990.9|985.9|13
1745899500000|2025-04-29 04:05:00|991|986|991.5|986.5|991.5|986.5|990.9|985.9|13
1745899800000|2025-04-29 04:10:00|991.6|986.6|991.3|986.3|991.7|986.7|991|986|11
1745900100000|2025-04-29 04:15:00|991.4|986.4|991.3|986.3|991.7|986.7|991.3|986.3|15
1745900400000|2025-04-29 04:20:00|991.4|986.4|992|987|992|987|991.4|986.4|8
1745900700000|2025-04-29 04:25:00|992.1|987.1|992.4|987.4|992.4|987.4|992.1|987.1|3
1745901000000|2025-04-29 04:30:00|992.3|987.3|992.2|987.2|992.3|987.3|992.1|987.1|5
1745901300000|2025-04-29 04:35:00|992.1|987.1|992.2|987.2|992.3|987.3|991.6|986.6|18
1745901600000|2025-04-29 04:40:00|992.3|987.3|991.3|986.3|992.3|987.3|991.3|986.3|14
1745901900000|2025-04-29 04:45:00|991.2|986.2|990.6|985.6|991.2|986.2|990.5|985.5|28
1745902200000|2025-04-29 04:50:00|990.7|985.7|990.7|985.7|990.7|985.7|990.4|985.4|11
1745902500000|2025-04-29 04:55:00|990.6|985.6|990.3|985.3|990.7|985.7|990.3|985.3|23
1745902800000|2025-04-29 05:00:00|990.5|985.5|990.9|985.9|991|986|990.5|985.5|21
1745903100000|2025-04-29 05:05:00|991|986|991.1|986.1|991.3|986.3|990.9|985.9|14
1745903400000|2025-04-29 05:10:00|991|986|990.6|985.6|991|986|990.5|985.5|8
1745903700000|2025-04-29 05:15:00|990.7|985.7|989.4|984.4|990.7|985.7|989.3|984.3|37
1745904000000|2025-04-29 05:20:00|989.5|984.5|990.3|985.3|990.4|985.4|989.5|984.5|27
1745904300000|2025-04-29 05:25:00|990.2|985.2|989.9|984.9|990.4|985.4|989.9|984.9|17
1745904600000|2025-04-29 05:30:00|989.7|984.7|990.6|985.6|991|986|989.7|984.7|49
1745904900000|2025-04-29 05:35:00|990.5|985.5|991.2|986.2|991.7|986.7|990.5|985.5|22
1745905200000|2025-04-29 05:40:00|991.1|986.1|990.6|985.6|991.4|986.4|990.5|985.5|22
1745905500000|2025-04-29 05:45:00|990.7|985.7|990.5|985.5|990.7|985.7|990.3|985.3|7
1745905800000|2025-04-29 05:50:00|990.4|985.4|989.6|984.6|990.4|985.4|989.6|984.6|15
1745906100000|2025-04-29 05:55:00|989.8|984.8|989.7|984.7|990.3|985.3|989.4|984.4|21
1745906400000|2025-04-29 06:00:00|989.6|984.6|990.6|985.6|990.7|985.7|989.6|984.6|35
1745906700000|2025-04-29 06:05:00|990.7|985.7|990.5|985.5|991.3|986.3|990.5|985.5|32
1745907000000|2025-04-29 06:10:00|990.6|985.6|991|986|991.2|986.2|990.6|985.6|28
1745907300000|2025-04-29 06:15:00|991.1|986.1|991.4|986.4|991.5|986.5|991|986|34
1745907600000|2025-04-29 06:20:00|991.2|986.2|990.9|985.9|991.4|986.4|990.7|985.7|19
1745907900000|2025-04-29 06:25:00|991|986|991.6|986.6|991.6|986.6|990.7|985.7|31
1745908200000|2025-04-29 06:30:00|991.5|986.5|991.7|986.7|992.1|987.1|991.1|986.1|39
1745908500000|2025-04-29 06:35:00|991.8|986.8|991.4|986.4|992|987|991.4|986.4|51
1745908800000|2025-04-29 06:40:00|991.3|986.3|991.8|986.8|992|987|991.3|986.3|54
1745909100000|2025-04-29 06:45:00|991.9|986.9|992.5|987.5|992.5|987.5|991.6|986.6|41
1745909400000|2025-04-29 06:50:00|992.4|987.4|991.4|986.4|992.4|987.4|991.1|986.1|37
1745909700000|2025-04-29 06:55:00|991.3|986.3|991.1|986.1|991.4|986.4|990.8|985.8|69
1745910000000|2025-04-29 07:00:00|991.2|986.2|991.6|986.6|991.7|986.7|990.1|985.1|98
1745910300000|2025-04-29 07:05:00|991.5|986.5|992.6|987.6|992.6|987.6|991.5|986.5|61
1745910600000|2025-04-29 07:10:00|992.4|987.4|993.9|988.9|994.4|989.4|992.2|987.2|90
1745910900000|2025-04-29 07:15:00|994|989|995.1|990.1|995.1|990.1|993.5|988.5|54
1745911200000|2025-04-29 07:20:00|995.2|990.2|995.2|990.2|995.8|990.8|995.1|990.1|40
1745911500000|2025-04-29 07:25:00|995.3|990.3|994.8|989.8|995.4|990.4|994.8|989.8|42
1745911800000|2025-04-29 07:30:00|994.7|989.7|995.1|990.1|995.2|990.2|994.2|989.2|67
1745912100000|2025-04-29 07:35:00|994.8|989.8|993.9|988.9|995|990|993.5|988.5|37
1745912400000|2025-04-29 07:40:00|994|989|995|990|995.4|990.4|994|989|24
1745912700000|2025-04-29 07:45:00|995.1|990.1|995.3|990.3|995.7|990.7|995.1|990.1|21
1745913000000|2025-04-29 07:50:00|995.4|990.4|995.8|990.8|996.3|991.3|995.4|990.4|22
1745913300000|2025-04-29 07:55:00|995.7|990.7|995.4|990.4|996.2|991.2|995.3|990.3|28
1745913600000|2025-04-29 08:00:00|995.3|990.3|994.6|989.6|995.5|990.5|993.3|988.3|45
1745913900000|2025-04-29 08:05:00|994.7|989.7|994.3|989.3|994.7|989.7|993.6|988.6|27
1745914200000|2025-04-29 08:10:00|993.9|988.9|993.6|988.6|994.1|989.1|992.7|987.7|42
1745914500000|2025-04-29 08:15:00|993.5|988.5|994.7|989.7|994.8|989.8|993.5|988.5|28
1745914800000|2025-04-29 08:20:00|994.8|989.8|994.6|989.6|995|990|994.4|989.4|19
1745915100000|2025-04-29 08:25:00|994.7|989.7|995.1|990.1|995.2|990.2|994.3|989.3|32
1745915400000|2025-04-29 08:30:00|995.2|990.2|994.1|989.1|995.4|990.4|994.1|989.1|24
1745915700000|2025-04-29 08:35:00|994|989|993.5|988.5|994|989|993.3|988.3|19
1745916000000|2025-04-29 08:40:00|993.4|988.4|991.7|986.7|993.4|988.4|991.5|986.5|23
1745916300000|2025-04-29 08:45:00|991.9|986.9|992.8|987.8|992.9|987.9|991.6|986.6|52
1745916600000|2025-04-29 08:50:00|993.1|988.1|993|988|993.4|988.4|992.3|987.3|51
1745916900000|2025-04-29 08:55:00|992.9|987.9|991.9|986.9|993|988|991.9|986.9|52
1745917200000|2025-04-29 09:00:00|991.1|986.1|994.2|989.2|994.4|989.4|991.1|986.1|34
1745917500000|2025-04-29 09:05:00|994.3|989.3|993.4|988.4|994.5|989.5|993.3|988.3|22
1745917800000|2025-04-29 09:10:00|993.3|988.3|993.4|988.4|993.7|988.7|992.9|987.9|26
1745918100000|2025-04-29 09:15:00|993.5|988.5|994|989|994|989|992.8|987.8|35
1745918400000|2025-04-29 09:20:00|993.8|988.8|994.4|989.4|994.4|989.4|993.7|988.7|19
1745918700000|2025-04-29 09:25:00|994.5|989.5|995.4|990.4|995.5|990.5|994.2|989.2|30
1745919000000|2025-04-29 09:30:00|995.3|990.3|994.9|989.9|995.3|990.3|994.4|989.4|36
1745919300000|2025-04-29 09:35:00|995|990|994.4|989.4|995.7|990.7|994.4|989.4|31
1745919600000|2025-04-29 09:40:00|994.3|989.3|994.3|989.3|994.3|989.3|993.6|988.6|45
1745919900000|2025-04-29 09:45:00|994.4|989.4|994.1|989.1|995.4|990.4|994|989|26
1745920200000|2025-04-29 09:50:00|994|989|995.5|990.5|996|991|994|989|31
1745920500000|2025-04-29 09:55:00|995.4|990.4|994.3|989.3|995.8|990.8|994.3|989.3|30
1745920800000|2025-04-29 10:00:00|994.4|989.4|994.3|989.3|994.7|989.7|994|989|37
1745921100000|2025-04-29 10:05:00|994.4|989.4|994.7|989.7|994.8|989.8|994.2|989.2|32
1745921400000|2025-04-29 10:10:00|994.8|989.8|995.6|990.6|995.7|990.7|994.5|989.5|28
1745921700000|2025-04-29 10:15:00|995.7|990.7|995.1|990.1|995.7|990.7|994.8|989.8|24
1745922000000|2025-04-29 10:20:00|995.2|990.2|995.5|990.5|995.7|990.7|995.1|990.1|28
1745922300000|2025-04-29 10:25:00|995.6|990.6|996.2|991.2|996.8|991.8|995.4|990.4|29
1745922600000|2025-04-29 10:30:00|996.1|991.1|995.5|990.5|996.1|991.1|994.8|989.8|44
1745922900000|2025-04-29 10:35:00|995.6|990.6|994.6|989.6|995.9|990.9|994.2|989.2|36
1745923200000|2025-04-29 10:40:00|994.7|989.7|994.8|989.8|995|990|994.1|989.1|26
1745923500000|2025-04-29 10:45:00|994.9|989.9|994.6|989.6|995.2|990.2|993.7|988.7|33
1745923800000|2025-04-29 10:50:00|994.7|989.7|994|989|995.1|990.1|993.9|988.9|49
1745924100000|2025-04-29 10:55:00|993.9|988.9|993.6|988.6|994.1|989.1|992.7|987.7|46
1745924400000|2025-04-29 11:00:00|993.8|988.8|995.2|990.2|995.2|990.2|993.3|988.3|55
1745924700000|2025-04-29 11:05:00|995.3|990.3|995.2|990.2|995.9|990.9|995.2|990.2|30
1745925000000|2025-04-29 11:10:00|995.1|990.1|995.6|990.6|995.8|990.8|995|990|30
1745925300000|2025-04-29 11:15:00|995.7|990.7|994.9|989.9|995.7|990.7|994.6|989.6|29
1745925600000|2025-04-29 11:20:00|995|990|995.8|990.8|995.9|990.9|995|990|33
1745925900000|2025-04-29 11:25:00|995.7|990.7|995.7|990.7|996.2|991.2|995.6|990.6|26
1745926200000|2025-04-29 11:30:00|995.6|990.6|996.4|991.4|996.6|991.6|995.4|990.4|32
1745926500000|2025-04-29 11:35:00|996.5|991.5|997.1|992.1|997.4|992.4|996.5|991.5|47
1745926800000|2025-04-29 11:40:00|997.2|992.2|995.8|990.8|997.4|992.4|995.7|990.7|29
1745927100000|2025-04-29 11:45:00|995.7|990.7|996.4|991.4|996.5|991.5|995.7|990.7|25
1745927400000|2025-04-29 11:50:00|996.5|991.5|996.5|991.5|996.7|991.7|996|991|32
1745927700000|2025-04-29 11:55:00|996.3|991.3|995.4|990.4|996.6|991.6|995.4|990.4|19
1745928000000|2025-04-29 12:00:00|995|990|995.4|990.4|996.1|991.1|995|990|39
1745928300000|2025-04-29 12:05:00|995.2|990.2|996.5|991.5|996.5|991.5|995.2|990.2|48
1745928600000|2025-04-29 12:10:00|996.6|991.6|996.7|991.7|996.8|991.8|996.2|991.2|36
1745928900000|2025-04-29 12:15:00|996.8|991.8|992.3|987.3|996.8|991.8|992.2|987.2|54
1745929200000|2025-04-29 12:20:00|992.6|987.6|992.3|987.3|993.3|988.3|991.4|986.4|89
1745929500000|2025-04-29 12:25:00|992.6|987.6|992.7|987.7|993.2|988.2|991.8|986.8|94
1745929800000|2025-04-29 12:30:00|992.8|987.8|992.7|987.7|993.9|988.9|992.2|987.2|70
1745930100000|2025-04-29 12:35:00|992.6|987.6|992.7|987.7|993.1|988.1|991.4|986.4|77
1745930400000|2025-04-29 12:40:00|992.8|987.8|994.3|989.3|994.5|989.5|992.8|987.8|69
1745930700000|2025-04-29 12:45:00|994.2|989.2|993.3|988.3|994.2|989.2|992.4|987.4|84
1745931000000|2025-04-29 12:50:00|993.4|988.4|993.5|988.5|993.9|988.9|992.9|987.9|80
1745931300000|2025-04-29 12:55:00|993.6|988.6|992.1|987.1|993.7|988.7|991.3|986.3|62
1745931600000|2025-04-29 13:00:00|991.9|986.9|988.8|983.8|991.9|986.9|987.6|982.6|132
1745931900000|2025-04-29 13:05:00|988.7|983.7|989.8|984.8|990.1|985.1|987.9|982.9|117
1745932200000|2025-04-29 13:10:00|989.7|984.7|989.2|984.2|989.9|984.9|989|984|90
1745932500000|2025-04-29 13:15:00|989.1|984.1|991.7|986.7|991.8|986.8|988.8|983.8|86
1745932800000|2025-04-29 13:20:00|991.8|986.8|990.6|985.6|992.2|987.2|990.3|985.3|78
1745933100000|2025-04-29 13:25:00|990.8|985.8|992.1|987.1|992.3|987.3|989.9|984.9|88
1745933400000|2025-04-29 13:30:00|992|987|993.6|988.6|993.9|988.9|991.4|986.4|90
1745933700000|2025-04-29 13:35:00|993.5|988.5|992.7|987.7|993.9|988.9|991.9|986.9|102
1745934000000|2025-04-29 13:40:00|992.6|987.6|991.4|986.4|993|988|991.2|986.2|83
1745934300000|2025-04-29 13:45:00|991.3|986.3|989.3|984.3|991.5|986.5|988.7|983.7|86
1745934600000|2025-04-29 13:50:00|989.1|984.1|989.2|984.2|990.1|985.1|989|984|98
1745934900000|2025-04-29 13:55:00|989.3|984.3|992.1|983.7|992.1|985.8|988.7|983.7|78
1745935200000|2025-04-29 14:00:00|990.3|985.3|988.7|983.7|992.1|985.9|988.5|983.5|116
1745935500000|2025-04-29 14:05:00|988.8|983.8|988.6|983.6|989.2|984.2|987.8|982.8|174
1745935800000|2025-04-29 14:10:00|988.7|983.7|989.9|984.9|990.3|985.3|988.2|983.2|140
1745936100000|2025-04-29 14:15:00|989.8|984.8|988.1|983.1|990.1|985.1|988.1|983.1|132
1745936400000|2025-04-29 14:20:00|988.4|983.4|985.8|980.8|988.4|983.4|984.7|979.7|142
1745936700000|2025-04-29 14:25:00|985.9|980.9|986.1|981.1|986.5|981.5|985.3|980.3|94
1745937000000|2025-04-29 14:30:00|985.2|980.2|984.6|979.6|986.7|981.7|983.4|978.4|139
1745937300000|2025-04-29 14:35:00|984.8|979.8|984.8|979.8|986.1|981.1|983.7|978.7|85
1745937600000|2025-04-29 14:40:00|984.6|979.6|983.7|978.7|984.7|979.7|982.1|977.1|90
1745937900000|2025-04-29 14:45:00|984|979|983.1|978.1|984.6|979.6|983.1|978.1|101
1745938200000|2025-04-29 14:50:00|983|978|983.3|978.3|984|979|982.6|977.6|72
1745938500000|2025-04-29 14:55:00|983.2|978.2|985.7|980.7|986.1|981.1|983.2|978.2|94
1745938800000|2025-04-29 15:00:00|985.8|980.8|988|983|988|983|984.9|979.9|107
1745939100000|2025-04-29 15:05:00|987.9|982.9|988.7|983.7|991|986|986.9|981.9|92
1745939400000|2025-04-29 15:10:00|988.8|983.8|989.5|984.5|989.5|984.5|988.2|983.2|55
1745939700000|2025-04-29 15:15:00|989.7|984.7|987.2|982.2|989.7|984.7|986.6|981.6|83
1745940000000|2025-04-29 15:20:00|987.3|982.3|987|982|988|983|986.4|981.4|87
1745940300000|2025-04-29 15:25:00|987.1|982.1|986.1|981.1|987.8|982.8|986|981|73
1745940600000|2025-04-29 15:30:00|986.2|981.2|985.3|980.3|986.3|981.3|985.1|980.1|54
1745940900000|2025-04-29 15:35:00|985.2|980.2|984.9|979.9|985.7|980.7|984.5|979.5|62
1745941200000|2025-04-29 15:40:00|984.8|979.8|987.1|982.1|987.4|982.4|984.8|979.8|67
1745941500000|2025-04-29 15:45:00|986.8|981.8|987.5|982.5|988|983|986.8|981.8|48
1745941800000|2025-04-29 15:50:00|987.6|982.6|988.5|983.5|988.5|983.5|987.4|982.4|49
1745942100000|2025-04-29 15:55:00|988.6|983.6|987.4|982.4|988.6|983.6|987.4|982.4|48
1745942400000|2025-04-29 16:00:00|987.5|982.5|986.7|981.7|987.7|982.7|986.7|981.7|35
1745942700000|2025-04-29 16:05:00|986.6|981.6|986.6|981.6|986.8|981.8|986|981|38
1745943000000|2025-04-29 16:10:00|986.8|981.8|985.2|980.2|986.8|981.8|985.1|980.1|51
1745943300000|2025-04-29 16:15:00|985.1|980.1|985.1|980.1|985.3|980.3|984.8|979.8|30
1745943600000|2025-04-29 16:20:00|985.2|980.2|985.7|980.7|986|981|985.2|980.2|22
1745943900000|2025-04-29 16:25:00|985.8|980.8|986.5|981.5|986.5|981.5|985.8|980.8|34
1745944200000|2025-04-29 16:30:00|986.6|981.6|986.1|981.1|986.9|981.9|985.8|980.8|22
1745944500000|2025-04-29 16:35:00|985.9|980.9|986.5|981.5|986.7|981.7|985.9|980.9|50
1745944800000|2025-04-29 16:40:00|986.3|981.3|987|982|987.2|982.2|986|981|35
1745945100000|2025-04-29 16:45:00|986.8|981.8|986.1|981.1|986.8|981.8|985.8|980.8|31
1745945400000|2025-04-29 16:50:00|986.2|981.2|985.9|980.9|986.2|981.2|985.8|980.8|32
1745945700000|2025-04-29 16:55:00|986.2|981.2|987.6|982.6|987.7|982.7|986.2|981.2|44
1745946000000|2025-04-29 17:00:00|987.7|982.7|986.2|981.2|987.8|982.8|986|981|53
1745946300000|2025-04-29 17:05:00|986.1|981.1|986.3|981.3|986.8|981.8|986.1|981.1|32
1745946600000|2025-04-29 17:10:00|986.5|981.5|986.7|981.7|986.8|981.8|985.8|980.8|20
1745946900000|2025-04-29 17:15:00|986.6|981.6|986.9|981.9|986.9|981.9|986.4|981.4|13
1745947200000|2025-04-29 17:20:00|986.6|981.6|987.3|982.3|987.4|982.4|986.5|981.5|22
1745947500000|2025-04-29 17:25:00|987.1|982.1|986.7|981.7|987.1|982.1|986.5|981.5|21
1745947800000|2025-04-29 17:30:00|986.8|981.8|986.6|981.6|986.9|981.9|986.5|981.5|12
1745948100000|2025-04-29 17:35:00|986.5|981.5|986.4|981.4|986.8|981.8|986.1|981.1|18
1745948400000|2025-04-29 17:40:00|986.2|981.2|986.1|981.1|986.2|981.2|985.9|980.9|9
1745948700000|2025-04-29 17:45:00|985.9|980.9|985.5|980.5|985.9|980.9|985.2|980.2|33
1745949000000|2025-04-29 17:50:00|985.4|980.4|985.3|980.3|985.4|980.4|985|980|25
1745949300000|2025-04-29 17:55:00|985.2|980.2|984.8|979.8|985.3|980.3|984.8|979.8|17
1745949600000|2025-04-29 18:00:00|984.4|979.4|984.7|979.7|984.8|979.8|984.4|979.4|14
1745949900000|2025-04-29 18:05:00|984.6|979.6|984.9|979.9|985|980|984.6|979.6|9
1745950200000|2025-04-29 18:10:00|984.8|979.8|984.5|979.5|984.8|979.8|984.3|979.3|16
1745950500000|2025-04-29 18:15:00|984.6|979.6|984.4|979.4|984.8|979.8|984.1|979.1|21
1745950800000|2025-04-29 18:20:00|984.2|979.2|984|979|984.4|979.4|983.6|978.6|35
1745951100000|2025-04-29 18:25:00|983.9|978.9|984.2|979.2|984.2|979.2|983.9|978.9|32
1745951400000|2025-04-29 18:30:00|984.1|979.1|984.5|979.5|984.5|979.5|984.1|979.1|15
1745951700000|2025-04-29 18:35:00|984.6|979.6|984.8|979.8|984.9|979.9|984.4|979.4|8
1745952000000|2025-04-29 18:40:00|984.7|979.7|984.9|979.9|984.9|979.9|984.6|979.6|8
1745952300000|2025-04-29 18:45:00|984.8|979.8|984.9|979.9|985|980|984.7|979.7|8
1745952600000|2025-04-29 18:50:00|984.8|979.8|984.7|979.7|984.8|979.8|984.7|979.7|10
1745952900000|2025-04-29 18:55:00|984.6|979.6|984.4|979.4|984.7|979.7|984.4|979.4|7
1745953200000|2025-04-29 19:00:00|984.5|979.5|984.5|979.5|984.8|979.8|984.5|979.5|7
1745953500000|2025-04-29 19:05:00|984.8|979.8|984.9|979.9|985|980|984.7|979.7|12
1745953800000|2025-04-29 19:10:00|984.8|979.8|984.6|979.6|984.8|979.8|984.3|979.3|13
1745954100000|2025-04-29 19:15:00|984.5|979.5|984.6|979.6|984.6|979.6|984.2|979.2|16
1745954400000|2025-04-29 19:20:00|984.7|979.7|984.7|979.7|984.9|979.9|984.7|979.7|10
1745954700000|2025-04-29 19:25:00|984.8|979.8|984.5|979.5|984.8|979.8|984.5|979.5|3
1745955000000|2025-04-29 19:30:00|984.7|979.7|984.8|979.8|984.8|979.8|984.2|979.2|9
1745955300000|2025-04-29 19:35:00|984.7|979.7|984.7|979.7|984.8|979.8|984.5|979.5|10
1745955600000|2025-04-29 19:40:00|984.6|979.6|984.2|979.2|984.6|979.6|984.2|979.2|32
1745955900000|2025-04-29 19:45:00|984|979|983.3|978.3|984|979|983.3|978.3|14
1745956200000|2025-04-29 19:50:00|983.5|978.5|983.1|978.1|983.5|978.5|982.9|977.9|14
1745956500000|2025-04-29 19:55:00|983|978|983.3|978.3|983.3|978.3|983|978|14
1745956800000|2025-04-29 20:00:00|983.4|978.4|983.6|978.6|983.8|978.8|983.4|978.4|5
1745957100000|2025-04-29 20:05:00|983.7|978.7|983.7|978.7|983.8|978.8|983.6|978.6|8
1745957400000|2025-04-29 20:10:00|983.6|978.6|983.7|978.7|983.7|978.7|983.6|978.6|4
1745957700000|2025-04-29 20:15:00|983.6|978.6|983.5|978.5|983.7|978.7|983.5|978.5|6
1745958000000|2025-04-29 20:20:00|983.6|978.6|983.3|978.3|983.7|978.7|983.3|978.3|10
1745958300000|2025-04-29 20:25:00|983.4|978.4|983.2|978.2|983.4|978.4|983.2|978.2|5
1745958600000|2025-04-29 20:30:00|983.1|978.1|983.4|978.4|983.4|978.4|983.1|978.1|9
1745958900000|2025-04-29 20:35:00|983.5|978.5|983.9|978.9|984|979|983.4|978.4|12
1745959200000|2025-04-29 20:40:00|983.7|978.7|983.7|978.7|984|979|983.6|978.6|8
1745959500000|2025-04-29 20:45:00|983.8|978.8|983.8|978.8|984|979|983.8|978.8|4
1745959800000|2025-04-29 20:50:00|984|979|983.8|978.8|984.5|979.5|983.8|978.8|16
1745960100000|2025-04-29 20:55:00|983.9|978.9|984.1|979.1|984.2|979.2|983.7|978.7|11
1745964000000|2025-04-29 22:00:00|983.6|978.6|983.7|978.7|983.7|978.7|983.5|978.5|5
1745964300000|2025-04-29 22:05:00|983.6|978.6|983.4|978.4|983.8|978.8|983.4|978.4|6
1745964600000|2025-04-29 22:10:00|983.6|978.6|983.6|978.6|983.6|978.6|983.6|978.6|1
1745964900000|2025-04-29 22:15:00|983.8|978.8|983.9|978.9|983.9|978.9|983.8|978.8|2
1745965200000|2025-04-29 22:20:00|983.7|978.7|983.9|978.9|983.9|978.9|983.7|978.7|2
1745965500000|2025-04-29 22:25:00|984|979|983.9|978.9|984.1|979.1|983.9|978.9|4
1745965800000|2025-04-29 22:30:00|983.8|978.8|983.7|978.7|983.9|978.9|983.5|978.5|16
1745966100000|2025-04-29 22:35:00|983.6|978.6|983.5|978.5|983.6|978.6|983.5|978.5|4
1745966400000|2025-04-29 22:40:00|983.4|978.4|983.3|978.3|983.5|978.5|983.1|978.1|6
1745966700000|2025-04-29 22:45:00|983.4|978.4|983.5|978.5|983.5|978.5|983.4|978.4|6
1745967000000|2025-04-29 22:50:00|983.4|978.4|983.4|978.4|983.5|978.5|983.4|978.4|3
1745967600000|2025-04-29 23:00:00|983.3|978.3|982.8|977.8|983.3|978.3|982.8|977.8|13
1745967900000|2025-04-29 23:05:00|982.7|977.7|982.4|977.4|982.7|977.7|981.9|976.9|14
1745968200000|2025-04-29 23:10:00|982.2|977.2|982|977|982.5|977.5|982|977|7
1745968500000|2025-04-29 23:15:00|982.2|977.2|982.3|977.3|982.3|977.3|982|977|13
1745968800000|2025-04-29 23:20:00|982.4|977.4|982.8|977.8|982.9|977.9|982.4|977.4|8
1745969100000|2025-04-29 23:25:00|982.9|977.9|982.8|977.8|982.9|977.9|982.8|977.8|2
1745969400000|2025-04-29 23:30:00|982.9|977.9|982.8|977.8|982.9|977.9|982.8|977.8|6
1745969700000|2025-04-29 23:35:00|982.9|977.9|982.7|977.7|982.9|977.9|982.2|977.2|10
1745970000000|2025-04-29 23:40:00|982.8|977.8|983.1|978.1|983.1|978.1|982.8|977.8|9
1745970300000|2025-04-29 23:45:00|983.2|978.2|982.8|977.8|983.2|978.2|982.6|977.6|11
1745970600000|2025-04-29 23:50:00|982.9|977.9|982.8|977.8|982.9|977.9|982.7|977.7|4
1745970900000|2025-04-29 23:55:00|982.7|977.7|982.6|977.6|982.8|977.8|982.6|977.6|5
1745971200000|2025-04-30 00:00:00|982.5|977.5|982.2|977.2|982.7|977.7|982.2|977.2|20
1745971500000|2025-04-30 00:05:00|982.3|977.3|983.5|978.5|983.5|978.5|982.1|977.1|21
1745971800000|2025-04-30 00:10:00|983.4|978.4|983|978|983.4|978.4|982.1|977.1|34
1745972100000|2025-04-30 00:15:00|982.9|977.9|983|978|983.1|978.1|982.6|977.6|11
1745972400000|2025-04-30 00:20:00|983.1|978.1|983|978|983.1|978.1|982.4|977.4|15
1745972700000|2025-04-30 00:25:00|983.1|978.1|983.5|978.5|983.5|978.5|983|978|9
1745973000000|2025-04-30 00:30:00|983.6|978.6|983.8|978.8|983.9|978.9|983.1|978.1|11
1745973300000|2025-04-30 00:35:00|983.6|978.6|983.5|978.5|983.6|978.6|983.3|978.3|7
1745973600000|2025-04-30 00:40:00|983.4|978.4|983.2|978.2|983.6|978.6|983.1|978.1|20
1745973900000|2025-04-30 00:45:00|983.1|978.1|982.8|977.8|983.3|978.3|982.7|977.7|10
1745974200000|2025-04-30 00:50:00|982.7|977.7|983.3|978.3|983.5|978.5|982.5|977.5|20
1745974500000|2025-04-30 00:55:00|983.5|978.5|983|978|983.5|978.5|982.7|977.7|23
1745974800000|2025-04-30 01:00:00|982.8|977.8|982.3|977.3|983.3|978.3|982.2|977.2|35
1745975100000|2025-04-30 01:05:00|982.2|977.2|982.5|977.5|982.8|977.8|982.1|977.1|29
1745975400000|2025-04-30 01:10:00|982.6|977.6|982.5|977.5|982.9|977.9|982.2|977.2|24
1745975700000|2025-04-30 01:15:00|982.6|977.6|983|978|983.1|978.1|982.4|977.4|19
1745976000000|2025-04-30 01:20:00|982.9|977.9|983.1|978.1|983.1|978.1|982.7|977.7|28
1745976300000|2025-04-30 01:25:00|982.9|977.9|983.1|978.1|983.1|978.1|982.7|977.7|22
1745976600000|2025-04-30 01:30:00|983.3|978.3|983.5|978.5|983.6|978.6|983|978|34
1745976900000|2025-04-30 01:35:00|983.7|978.7|983|978|983.7|978.7|982.9|977.9|38
1745977200000|2025-04-30 01:40:00|982.9|977.9|981.9|976.9|982.9|977.9|981.5|976.5|34
1745977500000|2025-04-30 01:45:00|982|977|981.7|976.7|982.3|977.3|981.6|976.6|32
1745977800000|2025-04-30 01:50:00|981.8|976.8|981.4|976.4|981.9|976.9|981.4|976.4|14
1745978100000|2025-04-30 01:55:00|981.1|976.1|980.4|975.4|981.4|976.4|980.3|975.3|32
1745978400000|2025-04-30 02:00:00|979.3|974.3|980.6|975.6|980.6|975.6|979.3|974.3|40
1745978700000|2025-04-30 02:05:00|980.5|975.5|981.4|976.4|981.5|976.5|980.4|975.4|24
1745979000000|2025-04-30 02:10:00|981.5|976.5|982.5|977.5|982.7|977.7|981.4|976.4|22
1745979300000|2025-04-30 02:15:00|982.4|977.4|982.9|977.9|982.9|977.9|982.4|977.4|13
1745979600000|2025-04-30 02:20:00|982.8|977.8|983.3|978.3|983.3|978.3|982.6|977.6|15
1745979900000|2025-04-30 02:25:00|983.4|978.4|982.4|977.4|983.4|978.4|982.4|977.4|15
1745980200000|2025-04-30 02:30:00|982.2|977.2|980.8|975.8|982.2|977.2|980.8|975.8|32
1745980500000|2025-04-30 02:35:00|980.9|975.9|980.8|975.8|981|976|980.5|975.5|20
1745980800000|2025-04-30 02:40:00|980.6|975.6|980.6|975.6|980.6|975.6|979.8|974.8|37
1745981100000|2025-04-30 02:45:00|980.7|975.7|980.9|975.9|981.1|976.1|980.7|975.7|15
1745981400000|2025-04-30 02:50:00|980.8|975.8|980.6|975.6|980.8|975.8|979.9|974.9|14
1745981700000|2025-04-30 02:55:00|980.5|975.5|980.5|975.5|980.7|975.7|980.4|975.4|19
1745982000000|2025-04-30 03:00:00|980.3|975.3|981.7|976.7|982.1|977.1|980.3|975.3|20
1745982300000|2025-04-30 03:05:00|981.8|976.8|982|977|982.1|977.1|981.4|976.4|22
1745982600000|2025-04-30 03:10:00|982.1|977.1|983.4|978.4|983.4|978.4|981.6|976.6|25
1745982900000|2025-04-30 03:15:00|983.2|978.2|983.3|978.3|983.4|978.4|983|978|11
1745983200000|2025-04-30 03:20:00|983.4|978.4|983.3|978.3|983.4|978.4|982.8|977.8|14
1745983500000|2025-04-30 03:25:00|983.6|978.6|983.6|978.6|983.6|978.6|983.2|978.2|15
1745983800000|2025-04-30 03:30:00|983.4|978.4|982.6|977.6|983.7|978.7|982.3|977.3|27
1745984100000|2025-04-30 03:35:00|982.7|977.7|982.6|977.6|982.8|977.8|982.4|977.4|17
1745984400000|2025-04-30 03:40:00|982.5|977.5|982.3|977.3|982.6|977.6|982.3|977.3|18
1745984700000|2025-04-30 03:45:00|982.4|977.4|983|978|983.3|978.3|982.3|977.3|18
1745985000000|2025-04-30 03:50:00|983.3|978.3|983.8|978.8|983.8|978.8|983.1|978.1|14
1745985300000|2025-04-30 03:55:00|983.6|978.6|982.6|977.6|983.6|978.6|982.6|977.6|13
1745985600000|2025-04-30 04:00:00|982.5|977.5|982.5|977.5|982.8|977.8|982.2|977.2|15
1745985900000|2025-04-30 04:05:00|982.8|977.8|981.9|976.9|982.8|977.8|981.7|976.7|8
1745986200000|2025-04-30 04:10:00|981.8|976.8|982.5|977.5|982.6|977.6|981.8|976.8|35
1745986500000|2025-04-30 04:15:00|982.6|977.6|982.5|977.5|982.6|977.6|982.1|977.1|10
1745986800000|2025-04-30 04:20:00|982.4|977.4|982.4|977.4|982.6|977.6|982.3|977.3|12
1745987100000|2025-04-30 04:25:00|982.3|977.3|982.2|977.2|982.4|977.4|982.1|977.1|8
1745987400000|2025-04-30 04:30:00|982.3|977.3|982.5|977.5|982.6|977.6|981.9|976.9|20
1745987700000|2025-04-30 04:35:00|982.4|977.4|982.3|977.3|982.5|977.5|982.2|977.2|7
1745988000000|2025-04-30 04:40:00|982.5|977.5|982.5|977.5|982.5|977.5|982.2|977.2|14
1745988300000|2025-04-30 04:45:00|982.2|977.2|982.3|977.3|982.3|977.3|982|977|9
1745988600000|2025-04-30 04:50:00|982.2|977.2|982.5|977.5|982.5|977.5|982.2|977.2|10
1745988900000|2025-04-30 04:55:00|982.6|977.6|982.6|977.6|983|978|982.6|977.6|4
1745989200000|2025-04-30 05:00:00|982.7|977.7|983.5|978.5|983.5|978.5|982.7|977.7|11
1745989500000|2025-04-30 05:05:00|983.2|978.2|983.1|978.1|983.2|978.2|982.8|977.8|16
1745989800000|2025-04-30 05:10:00|983.2|978.2|984.6|979.6|984.7|979.7|983.2|978.2|25
1745990100000|2025-04-30 05:15:00|984.5|979.5|984.5|979.5|984.8|979.8|984.2|979.2|29
1745990400000|2025-04-30 05:20:00|984.4|979.4|984.2|979.2|984.6|979.6|983.8|978.8|21
1745990700000|2025-04-30 05:25:00|984.3|979.3|984.6|979.6|984.6|979.6|984.3|979.3|12
1745991000000|2025-04-30 05:30:00|984.7|979.7|984.6|979.6|984.8|979.8|984.4|979.4|21
1745991300000|2025-04-30 05:35:00|984.5|979.5|984.3|979.3|984.6|979.6|984.3|979.3|6
1745991600000|2025-04-30 05:40:00|984.5|979.5|984.2|979.2|984.8|979.8|984.2|979.2|18
1745991900000|2025-04-30 05:45:00|984.3|979.3|984|979|984.4|979.4|983.7|978.7|11
1745992200000|2025-04-30 05:50:00|984.1|979.1|984.3|979.3|984.3|979.3|983.9|978.9|25
1745992500000|2025-04-30 05:55:00|984.2|979.2|984.4|979.4|984.5|979.5|984|979|15
1745992800000|2025-04-30 06:00:00|984.5|979.5|984.4|979.4|984.6|979.6|984.2|979.2|30
1745993100000|2025-04-30 06:05:00|984.3|979.3|984.3|979.3|984.8|979.8|984.2|979.2|34
1745993400000|2025-04-30 06:10:00|984.2|979.2|984.6|979.6|984.6|979.6|984|979|37
1745993700000|2025-04-30 06:15:00|984.7|979.7|984.5|979.5|985.3|980.3|984.4|979.4|36
1745994000000|2025-04-30 06:20:00|984.6|979.6|983.8|978.8|984.6|979.6|983.6|978.6|48
1745994300000|2025-04-30 06:25:00|983.9|978.9|983.7|978.7|984.2|979.2|983.4|978.4|48
1745994600000|2025-04-30 06:30:00|983.6|978.6|983.4|978.4|983.6|978.6|982.7|977.7|52
1745994900000|2025-04-30 06:35:00|983.3|978.3|983.5|978.5|983.5|978.5|982.8|977.8|44
1745995200000|2025-04-30 06:40:00|983.6|978.6|983.1|978.1|983.9|978.9|982.8|977.8|37
1745995500000|2025-04-30 06:45:00|983.2|978.2|984.8|979.8|985.3|980.3|983|978|72
1745995800000|2025-04-30 06:50:00|984.7|979.7|984.6|979.6|985|980|984.5|979.5|20
1745996100000|2025-04-30 06:55:00|984.7|979.7|983.8|978.8|984.8|979.8|983.8|978.8|38
1745996400000|2025-04-30 07:00:00|983.9|978.9|982.5|977.5|984.2|979.2|982.1|977.1|60
1745996700000|2025-04-30 07:05:00|982.6|977.6|981.5|976.5|983.5|978.5|981.5|976.5|50
1745997000000|2025-04-30 07:10:00|981.4|976.4|981.7|976.7|981.8|976.8|981.2|976.2|45
1745997300000|2025-04-30 07:15:00|981.6|976.6|981.2|976.2|981.6|976.6|981|976|29
1745997600000|2025-04-30 07:20:00|981|976|982.2|977.2|982.5|977.5|979.8|974.8|39
1745997900000|2025-04-30 07:25:00|982.1|977.1|981.3|976.3|982.6|977.6|981.3|976.3|57
1745998200000|2025-04-30 07:30:00|981.1|976.1|980|975|981.3|976.3|979.9|974.9|58
1745998500000|2025-04-30 07:35:00|979.8|974.8|979.9|974.9|980.6|975.6|979.3|974.3|35
1745998800000|2025-04-30 07:40:00|980|975|980|975|980.3|975.3|979.7|974.7|35
1745999100000|2025-04-30 07:45:00|979.9|974.9|977.4|972.4|980|975|977.1|972.1|41
1745999400000|2025-04-30 07:50:00|977.2|972.2|977|972|977.6|972.6|976.4|971.4|27
1745999700000|2025-04-30 07:55:00|977.1|972.1|975.7|970.7|977.5|972.5|974.7|969.7|55
1746000000000|2025-04-30 08:00:00|975.8|970.8|973.3|968.3|976.7|970.9|971.3|965.7|118
1746000300000|2025-04-30 08:05:00|972.9|967.9|971.2|966.2|972.9|967.9|970.5|965.5|99
1746000600000|2025-04-30 08:10:00|971.3|966.3|970.6|965.6|971.6|966.6|970.3|965.3|108
1746000900000|2025-04-30 08:15:00|970.5|965.5|971.6|966.6|971.8|966.8|970.3|965.3|49
1746001200000|2025-04-30 08:20:00|971.5|966.5|970.9|965.9|972.2|967.2|970.8|965.8|64
1746001500000|2025-04-30 08:25:00|970.7|965.7|970.3|965.3|970.9|965.9|968.9|963.9|59
1746001800000|2025-04-30 08:30:00|970.4|965.4|972.2|967.2|972.4|967.4|969.6|964.6|88
1746002100000|2025-04-30 08:35:00|972.1|967.1|972.9|967.9|973.4|968.4|971.9|966.9|46
1746002400000|2025-04-30 08:40:00|973|968|974|969|975.1|970.1|972.8|967.8|61
1746002700000|2025-04-30 08:45:00|974.1|969.1|975.1|970.1|975.5|970.5|974.1|969.1|45
1746003000000|2025-04-30 08:50:00|974.9|969.9|974.4|969.4|975.1|970.1|974.2|969.2|25
1746003300000|2025-04-30 08:55:00|974.3|969.3|974.1|969.1|974.4|969.4|973.7|968.7|37
1746003600000|2025-04-30 09:00:00|974.2|969.2|973.1|968.1|974.8|969.8|973.1|968.1|50
1746003900000|2025-04-30 09:05:00|973|968|973.5|968.5|973.9|968.9|973|968|38
1746004200000|2025-04-30 09:10:00|973.6|968.6|973.8|968.8|974|969|973|968|33
1746004500000|2025-04-30 09:15:00|973.7|968.7|972.9|967.9|974.6|969.6|972.7|967.7|43
1746004800000|2025-04-30 09:20:00|972.8|967.8|972.6|967.6|973.1|968.1|972.1|967.1|31
1746005100000|2025-04-30 09:25:00|972.7|967.7|972.6|967.6|972.8|967.8|972.2|967.2|16
1746005400000|2025-04-30 09:30:00|972.4|967.4|973.8|968.8|974.1|969.1|972.4|967.4|39
1746005700000|2025-04-30 09:35:00|974|969|974.5|969.5|974.5|969.5|973.5|968.5|47
1746006000000|2025-04-30 09:40:00|974.4|969.4|973.6|968.6|974.5|969.5|973.6|968.6|31
1746006300000|2025-04-30 09:45:00|973.5|968.5|972.8|967.8|973.5|968.5|972.5|967.5|29
1746006600000|2025-04-30 09:50:00|972.6|967.6|972.6|967.6|973|968|972.3|967.3|28
1746006900000|2025-04-30 09:55:00|972.8|967.8|972.8|967.8|973.1|968.1|972.4|967.4|35
1746007200000|2025-04-30 10:00:00|972.6|967.6|972.7|967.7|972.9|967.9|971.9|966.9|35
1746007500000|2025-04-30 10:05:00|972.6|967.6|972.8|967.8|972.8|967.8|971.9|966.9|13
1746007800000|2025-04-30 10:10:00|972.9|967.9|973.1|968.1|973.8|968.8|972.9|967.9|33
1746008100000|2025-04-30 10:15:00|973.3|968.3|973.1|968.1|973.6|968.6|972.8|967.8|40
1746008400000|2025-04-30 10:20:00|973.2|968.2|973|968|973.2|968.2|972.2|967.2|36
1746008700000|2025-04-30 10:25:00|972.7|967.7|973.5|968.5|976|970|972.7|965.3|43
1746009000000|2025-04-30 10:30:00|973.6|968.6|974.3|969.3|974.4|969.4|973.6|968.6|20
1746009300000|2025-04-30 10:35:00|974.4|969.4|975|970|975.8|970.8|974.4|969.4|35
1746009600000|2025-04-30 10:40:00|974.9|969.9|975|970|975.5|970.5|974.3|969.3|28
1746009900000|2025-04-30 10:45:00|974.8|969.8|974.5|969.5|975|970|974.4|969.4|18
1746010200000|2025-04-30 10:50:00|974.2|969.2|974.6|969.6|974.9|969.9|974|969|38
1746010500000|2025-04-30 10:55:00|974.7|969.7|975.1|970.1|975.4|970.4|974.7|969.7|26
1746010800000|2025-04-30 11:00:00|975|970|975.1|970.1|975.1|970.1|974.3|969.3|45
1746011100000|2025-04-30 11:05:00|975.2|970.2|976.5|971.5|976.6|971.6|975.1|970.1|41
1746011400000|2025-04-30 11:10:00|976.6|971.6|976.4|971.4|976.7|971.7|976.2|971.2|28
1746011700000|2025-04-30 11:15:00|976.5|971.5|975.9|970.9|977.1|972.1|975.6|970.6|26
1746012000000|2025-04-30 11:20:00|976|971|976.1|971.1|976.3|971.3|975.6|970.6|20
1746012300000|2025-04-30 11:25:00|975.9|970.9|976.4|971.4|976.8|971.8|975.9|970.9|13
1746012600000|2025-04-30 11:30:00|976.6|971.6|976.5|971.5|976.8|971.8|975.7|970.7|32
1746012900000|2025-04-30 11:35:00|976.6|971.6|976.6|971.6|976.9|971.9|976.1|971.1|29
1746013200000|2025-04-30 11:40:00|976.4|971.4|976.2|971.2|976.8|971.8|976.1|971.1|21
1746013500000|2025-04-30 11:45:00|976.1|971.1|974.4|969.4|976.1|971.1|974.3|969.3|56
1746013800000|2025-04-30 11:50:00|974.3|969.3|973.9|968.9|974.5|969.5|972.4|967.4|59
1746014100000|2025-04-30 11:55:00|974|969|974.1|969.1|974.7|969.7|973.7|968.7|45
1746014400000|2025-04-30 12:00:00|974.2|969.2|974.7|969.7|975.9|970.9|974|969|95
1746014700000|2025-04-30 12:05:00|974.6|969.6|976.5|971.5|976.7|971.7|974.6|969.6|64
1746015000000|2025-04-30 12:10:00|976.6|971.6|979.6|968.6|979.6|973.1|976.1|968.4|78
1746015300000|2025-04-30 12:15:00|979.9|968.9|975.7|970.7|979.9|971.7|974.9|968.4|96
1746015600000|2025-04-30 12:20:00|976.2|971.2|975.6|970.6|977.2|972.2|974.9|969.9|123
1746015900000|2025-04-30 12:25:00|975.5|970.5|978.5|967.5|978.5|970.5|972.8|967.5|121
1746016200000|2025-04-30 12:30:00|978.4|967.4|973.2|968.2|978.4|968.5|972.7|967|99
1746016500000|2025-04-30 12:35:00|973.3|968.3|973.3|968.3|974.6|969.6|972.8|967.8|104
1746016800000|2025-04-30 12:40:00|973.4|968.4|974.9|969.9|975.5|970.5|973.4|968.4|105
1746017100000|2025-04-30 12:45:00|974.8|969.8|977.1|972.1|977.5|972.5|974.8|969.8|115
1746017400000|2025-04-30 12:50:00|977|972|974.1|969.1|977|972|973.8|968.8|68
1746017700000|2025-04-30 12:55:00|974.3|969.3|973.3|968.3|974.5|969.5|973.3|968.3|67
1746018000000|2025-04-30 13:00:00|973.1|968.1|973.8|968.8|975.5|970.5|972.8|967.8|112
1746018300000|2025-04-30 13:05:00|973.7|968.7|975.1|970.1|975.4|970.4|973.6|968.6|83
1746018600000|2025-04-30 13:10:00|975|970|975.5|970.5|975.8|970.8|974.9|969.9|63
1746018900000|2025-04-30 13:15:00|975.4|970.4|974.2|969.2|975.7|970.7|973.6|968.6|60
1746019200000|2025-04-30 13:20:00|974.3|969.3|973.5|968.5|974.3|969.3|973.1|968.1|53
1746019500000|2025-04-30 13:25:00|973.7|968.7|973.2|968.2|974.5|969.5|973.1|968.1|56
1746019800000|2025-04-30 13:30:00|973.1|968.1|973.3|968.3|973.5|968.5|972.3|967.3|99
1746020100000|2025-04-30 13:35:00|973.2|968.2|973|968|974.6|969.6|972.4|967.4|122
1746020400000|2025-04-30 13:40:00|973.1|968.1|973.2|968.2|974.3|969.3|972.1|967.1|82
1746020700000|2025-04-30 13:45:00|973.1|968.1|972.2|967.2|973.1|968.1|971.9|966.9|90
1746021000000|2025-04-30 13:50:00|972.1|967.1|970.2|965.2|972.1|967.1|970|965|85
1746021300000|2025-04-30 13:55:00|970.3|965.3|969.9|964.9|970.5|965.5|968.3|963.3|78
1746021600000|2025-04-30 14:00:00|969.8|964.8|970.3|965.3|970.6|965.6|968.9|963.9|140
1746021900000|2025-04-30 14:05:00|970.2|965.2|971|966|971.4|966.4|969.2|964.2|175
1746022200000|2025-04-30 14:10:00|971.1|966.1|969.6|964.6|971.3|966.3|969.5|964.5|142
1746022500000|2025-04-30 14:15:00|969.7|964.7|969|964|969.9|964.9|968.9|963.9|140
1746022800000|2025-04-30 14:20:00|969.1|964.1|970.2|965.2|970.6|965.6|968.7|963.7|132
1746023100000|2025-04-30 14:25:00|970.3|965.3|968.7|963.7|970.3|965.3|968.6|963.6|134
1746023400000|2025-04-30 14:30:00|968.9|963.9|970.1|965.1|970.2|965.2|968.8|963.8|225
1746023700000|2025-04-30 14:35:00|970|965|970.6|965.6|971|966|968.8|963.8|138
1746024000000|2025-04-30 14:40:00|970.5|965.5|971.4|966.4|971.9|966.9|970.3|965.3|138
1746024300000|2025-04-30 14:45:00|971.5|966.5|970.9|965.9|971.5|966.5|969.9|964.9|130
1746024600000|2025-04-30 14:50:00|970.8|965.8|974|969|974.4|969.4|970.8|965.8|164
1746024900000|2025-04-30 14:55:00|974.1|969.1|975.3|970.3|976.3|971.3|974|969|210
1746025200000|2025-04-30 15:00:00|975.2|970.2|975.1|970.1|977.4|972.4|975.1|970.1|125
1746025500000|2025-04-30 15:05:00|975|970|974.6|969.6|975.1|970.1|973.9|968.9|85
1746025800000|2025-04-30 15:10:00|974.8|969.8|974.8|969.8|975.3|970.3|974.4|969.4|61
1746026100000|2025-04-30 15:15:00|974.6|969.6|973.9|968.9|975|970|973.9|968.9|47
1746026400000|2025-04-30 15:20:00|973.7|968.7|975.7|970.7|976.2|971.2|973.6|968.6|79
1746026700000|2025-04-30 15:25:00|975.8|970.8|976.8|971.8|977|972|975.6|970.6|77
1746027000000|2025-04-30 15:30:00|976.7|971.7|975.6|970.6|976.7|971.7|975.2|970.2|67
1746027300000|2025-04-30 15:35:00|975.4|970.4|975.8|970.8|976|971|974.9|969.9|50
1746027600000|2025-04-30 15:40:00|975.6|970.6|974.5|969.5|976.5|971.5|974.4|969.4|101
1746027900000|2025-04-30 15:45:00|974.4|969.4|974.2|969.2|975.4|970.4|973.6|968.6|67
1746028200000|2025-04-30 15:50:00|974.3|969.3|974.6|969.6|974.7|969.7|974.1|969.1|43
1746028500000|2025-04-30 15:55:00|974.7|969.7|975.3|970.3|975.5|970.5|974.5|969.5|45
1746028800000|2025-04-30 16:00:00|975.2|970.2|975.4|970.4|975.9|970.9|975.2|970.2|77
1746029100000|2025-04-30 16:05:00|975.3|970.3|975.2|970.2|975.6|970.6|974.8|969.8|44
1746029400000|2025-04-30 16:10:00|975.1|970.1|974.9|969.9|975.3|970.3|974.7|969.7|38
1746029700000|2025-04-30 16:15:00|974.8|969.8|974.5|969.5|975.1|970.1|974.4|969.4|24
1746030000000|2025-04-30 16:20:00|974.1|969.1|973.1|968.1|974.1|969.1|973|968|30
1746030300000|2025-04-30 16:25:00|973.2|968.2|973|968|973.3|968.3|972.9|967.9|23
1746030600000|2025-04-30 16:30:00|972.9|967.9|973.4|968.4|973.4|968.4|972.5|967.5|43
1746030900000|2025-04-30 16:35:00|973.2|968.2|974.2|969.2|974.4|969.4|973.2|968.2|26
1746031200000|2025-04-30 16:40:00|974.4|969.4|974|969|974.9|969.9|974|969|29
1746031500000|2025-04-30 16:45:00|974.2|969.2|973.7|968.7|974.3|969.3|973.7|968.7|32
1746031800000|2025-04-30 16:50:00|973.6|968.6|972.8|967.8|973.6|968.6|972.5|967.5|27
1746032100000|2025-04-30 16:55:00|972.7|967.7|972.6|967.6|973.2|968.2|972|967|60
1746032400000|2025-04-30 17:00:00|972.4|967.4|971.8|966.8|972.7|967.7|971.7|966.7|80
1746032700000|2025-04-30 17:05:00|971.9|966.9|971.4|966.4|971.9|966.9|971.1|966.1|49
1746033000000|2025-04-30 17:10:00|971.5|966.5|971|966|971.5|966.5|970.8|965.8|37
1746033300000|2025-04-30 17:15:00|971.1|966.1|970.8|965.8|971.1|966.1|970.6|965.6|20
1746033600000|2025-04-30 17:20:00|970.9|965.9|971.7|966.7|971.9|966.9|970.8|965.8|28
1746033900000|2025-04-30 17:25:00|971.6|966.6|973|968|973.1|968.1|971.6|966.6|31
1746034200000|2025-04-30 17:30:00|972.9|967.9|972.2|967.2|972.9|967.9|971.9|966.9|28
1746034500000|2025-04-30 17:35:00|972.3|967.3|972.3|967.3|972.7|967.7|972|967|25
1746034800000|2025-04-30 17:40:00|972.1|967.1|973.2|968.2|973.6|968.6|972.1|967.1|21
1746035100000|2025-04-30 17:45:00|972.9|967.9|973.1|968.1|973.1|968.1|972.6|967.6|11
1746035400000|2025-04-30 17:50:00|973.2|968.2|973.2|968.2|973.5|968.5|973|968|19
1746035700000|2025-04-30 17:55:00|973|968|972.7|967.7|973|968|972.6|967.6|20
1746036000000|2025-04-30 18:00:00|972.8|967.8|972.5|967.5|972.8|967.8|972.1|967.1|30
1746036300000|2025-04-30 18:05:00|972.7|967.7|973.1|968.1|974.1|969.1|972.3|967.3|65
1746036600000|2025-04-30 18:10:00|973|968|973.5|968.5|973.8|968.8|973|968|32
1746036900000|2025-04-30 18:15:00|973.4|968.4|973|968|973.6|968.6|972.7|967.7|34
1746037200000|2025-04-30 18:20:00|972.9|967.9|972.2|967.2|972.9|967.9|972.2|967.2|19
1746037500000|2025-04-30 18:25:00|972.4|967.4|971.8|966.8|972.4|967.4|971.5|966.5|34
1746037800000|2025-04-30 18:30:00|971.7|966.7|972.5|967.5|972.5|967.5|971.7|966.7|30
1746038100000|2025-04-30 18:35:00|972.6|967.6|972.5|967.5|972.7|967.7|972.3|967.3|11
1746038400000|2025-04-30 18:40:00|972.3|967.3|972.3|967.3|972.6|967.6|972.1|967.1|12
1746038700000|2025-04-30 18:45:00|972.4|967.4|972.8|967.8|973|968|972.3|967.3|15
1746039000000|2025-04-30 18:50:00|972.7|967.7|972.1|967.1|972.8|967.8|972.1|967.1|9
1746039300000|2025-04-30 18:55:00|972.2|967.2|972.1|967.1|972.4|967.4|972.1|967.1|16
1746039600000|2025-04-30 19:00:00|972|967|972.4|967.4|972.4|967.4|972|967|12
1746039900000|2025-04-30 19:05:00|972.3|967.3|972|967|972.4|967.4|972|967|12
1746040200000|2025-04-30 19:10:00|971.9|966.9|972.2|967.2|972.3|967.3|971.9|966.9|11
1746040500000|2025-04-30 19:15:00|972.1|967.1|971.6|966.6|972.1|967.1|971.6|966.6|7
1746040800000|2025-04-30 19:20:00|971.7|966.7|971.6|966.6|971.7|966.7|971.6|966.6|2
1746041100000|2025-04-30 19:25:00|971.7|966.7|971.2|966.2|971.7|966.7|971.1|966.1|7
1746041400000|2025-04-30 19:30:00|971.1|966.1|970.8|965.8|971.2|966.2|970.8|965.8|22
1746041700000|2025-04-30 19:35:00|970.7|965.7|971.2|966.2|971.3|966.3|970.7|965.7|11
1746042000000|2025-04-30 19:40:00|971.1|966.1|971.6|966.6|971.6|966.6|971.1|966.1|16
1746042300000|2025-04-30 19:45:00|971.7|966.7|971.3|966.3|972|967|971.3|966.3|20
1746042600000|2025-04-30 19:50:00|971.4|966.4|972.2|967.2|972.2|967.2|971.4|966.4|19
1746042900000|2025-04-30 19:55:00|972.3|967.3|972.1|967.1|972.8|967.8|972.1|967.1|29
1746043200000|2025-04-30 20:00:00|972.5|967.5|973.2|968.2|973.3|968.3|972.2|967.2|27
1746043500000|2025-04-30 20:05:00|973.1|968.1|973.1|968.1|973.6|968.6|973.1|968.1|16
1746043800000|2025-04-30 20:10:00|973.3|968.3|973.2|968.2|973.4|968.4|973.2|968.2|8
1746044100000|2025-04-30 20:15:00|973.4|968.4|973.6|968.6|973.6|968.6|973.2|968.2|12
1746044400000|2025-04-30 20:20:00|973.7|968.7|973.7|968.7|973.8|968.8|973.5|968.5|5
1746044700000|2025-04-30 20:25:00|973.6|968.6|973.5|968.5|973.7|968.7|973.4|968.4|10
1746045000000|2025-04-30 20:30:00|973.4|968.4|973|968|973.4|968.4|972.8|967.8|11
1746045300000|2025-04-30 20:35:00|972.9|967.9|972.5|967.5|972.9|967.9|972.4|967.4|13
1746045600000|2025-04-30 20:40:00|972.9|967.9|972.8|967.8|973|968|972.6|967.6|14
1746045900000|2025-04-30 20:45:00|972.7|967.7|972.8|967.8|973|968|972.7|967.7|10
1746046200000|2025-04-30 20:50:00|972.7|967.7|972.7|967.7|972.8|967.8|972.5|967.5|15
1746046500000|2025-04-30 20:55:00|972.8|967.8|972.7|967.7|972.9|967.9|972.5|967.5|9
1746050400000|2025-04-30 22:00:00|972.9|967.9|973.5|968.5|974|969|972.7|967.7|14
1746050700000|2025-04-30 22:05:00|973.7|968.7|973.9|968.9|973.9|968.9|973.6|968.6|6
1746051000000|2025-04-30 22:10:00|973.8|968.8|973.3|968.3|973.8|968.8|973.2|968.2|27
1746051300000|2025-04-30 22:15:00|973.4|968.4|973.1|968.1|973.8|968.8|973.1|968.1|31
1746051600000|2025-04-30 22:20:00|973|968|973.2|968.2|973.7|968.7|973|968|26
1746051900000|2025-04-30 22:25:00|973.1|968.1|972.9|967.9|973.1|968.1|972.7|967.7|9
1746052200000|2025-04-30 22:30:00|973|968|973.4|968.4|973.7|968.7|972.9|967.9|14
1746052500000|2025-04-30 22:35:00|973.3|968.3|973.1|968.1|973.6|968.6|973|968|16
1746052800000|2025-04-30 22:40:00|973|968|973.2|968.2|973.3|968.3|973|968|19
1746053100000|2025-04-30 22:45:00|973.3|968.3|973.4|968.4|973.4|968.4|973.3|968.3|2
1746053400000|2025-04-30 22:50:00|973.2|968.2|973.5|968.5|973.7|968.7|973.2|968.2|6
1746053700000|2025-04-30 22:55:00|973.4|968.4|973|968|973.4|968.4|972.7|967.7|19
1746054000000|2025-04-30 23:00:00|973.2|968.2|973.4|968.4|973.4|968.4|973|968|12
1746054300000|2025-04-30 23:05:00|973.1|968.1|973.2|968.2|973.3|968.3|973|968|5
1746054600000|2025-04-30 23:10:00|973.3|968.3|972.5|967.5|973.4|968.4|972.4|967.4|27
1746054900000|2025-04-30 23:15:00|972.3|967.3|972.3|967.3|972.6|967.6|972.1|967.1|24
1746055200000|2025-04-30 23:20:00|972.4|967.4|972.9|967.9|972.9|967.9|972.3|967.3|15
1746055500000|2025-04-30 23:25:00|973|968|973.3|968.3|973.4|968.4|973|968|14
1746055800000|2025-04-30 23:30:00|973.2|968.2|972.9|967.9|973.2|968.2|972.8|967.8|6
1746056100000|2025-04-30 23:35:00|972.8|967.8|972.8|967.8|972.8|967.8|972.7|967.7|13
1746056400000|2025-04-30 23:40:00|972.9|967.9|972.9|967.9|972.9|967.9|972.7|967.7|10
1746056700000|2025-04-30 23:45:00|972.8|967.8|972.7|967.7|972.8|967.8|972.4|967.4|8
1746057000000|2025-04-30 23:50:00|972.6|967.6|972.6|967.6|972.8|967.8|972.6|967.6|11
1746057300000|2025-04-30 23:55:00|972.7|967.7|972.6|967.6|972.8|967.8|972.6|967.6|10
1746057600000|2025-05-01 00:00:00|972.7|967.7|972.6|967.6|972.8|967.8|972.5|967.5|15
1746057900000|2025-05-01 00:05:00|972.8|967.8|972.9|967.9|973|968|972.6|967.6|12
1746058200000|2025-05-01 00:10:00|972.8|967.8|973|968|973|968|972.7|967.7|11
1746058500000|2025-05-01 00:15:00|972.9|967.9|972.5|967.5|973.1|968.1|972.5|967.5|12
1746058800000|2025-05-01 00:20:00|972|967|972.2|967.2|972.8|967.8|971.5|966.5|45
1746059100000|2025-05-01 00:25:00|972.1|967.1|970.7|965.7|972.2|967.2|970.5|965.5|52
1746059400000|2025-05-01 00:30:00|970.5|965.5|969.5|964.5|970.5|965.5|969.4|964.4|36
1746059700000|2025-05-01 00:35:00|969.4|964.4|969.4|964.4|969.5|964.5|968.5|963.5|27
1746060000000|2025-05-01 00:40:00|969.3|964.3|969.5|964.5|969.5|964.5|968.9|963.9|25
1746060300000|2025-05-01 00:45:00|969.4|964.4|970.2|965.2|970.4|965.4|969.3|964.3|43
1746060600000|2025-05-01 00:50:00|970.3|965.3|969.8|964.8|970.7|965.7|969.4|964.4|31
1746060900000|2025-05-01 00:55:00|969.7|964.7|970.2|965.2|970.2|965.2|969.3|964.3|27
1746061200000|2025-05-01 01:00:00|970|965|970.2|965.2|970.5|965.5|970|965|18
1746061500000|2025-05-01 01:05:00|970|965|969.9|964.9|970.3|965.3|969.2|964.2|39
1746061800000|2025-05-01 01:10:00|970|965|969.9|964.9|970.5|965.5|969.7|964.7|22
1746062100000|2025-05-01 01:15:00|970|965|969.4|964.4|970|965|969.3|964.3|20
1746062400000|2025-05-01 01:20:00|969.3|964.3|969.8|964.8|969.8|964.8|969.3|964.3|15
1746062700000|2025-05-01 01:25:00|969.9|964.9|970|965|970.2|965.2|969.9|964.9|10
1746063000000|2025-05-01 01:30:00|970.1|965.1|970.4|965.4|970.5|965.5|970|965|20
1746063300000|2025-05-01 01:35:00|970.5|965.5|970.6|965.6|970.8|965.8|970.4|965.4|14
1746063600000|2025-05-01 01:40:00|970.4|965.4|970.1|965.1|970.6|965.6|970.1|965.1|10
1746063900000|2025-05-01 01:45:00|970.2|965.2|968.8|963.8|970.3|965.3|968.8|963.8|23
1746064200000|2025-05-01 01:50:00|969|964|969.3|964.3|969.3|964.3|968.8|963.8|22
1746064500000|2025-05-01 01:55:00|969.2|964.2|969.7|964.7|969.7|964.7|969.2|964.2|17
1746064800000|2025-05-01 02:00:00|969.6|964.6|970|965|970.1|965.1|969.6|964.6|8
1746065100000|2025-05-01 02:05:00|970.1|965.1|969.7|964.7|970.7|965.7|969.6|964.6|18
1746065400000|2025-05-01 02:10:00|969.8|964.8|969.7|964.7|969.8|964.8|969.4|964.4|20
1746065700000|2025-05-01 02:15:00|969.8|964.8|969.9|964.9|970|965|969.8|964.8|6
1746066000000|2025-05-01 02:20:00|970|965|970.3|965.3|970.4|965.4|969.8|964.8|30
1746066300000|2025-05-01 02:25:00|970.4|965.4|970.4|965.4|970.5|965.5|970.3|965.3|9
1746066600000|2025-05-01 02:30:00|970.3|965.3|970.3|965.3|970.5|965.5|970.3|965.3|9
1746066900000|2025-05-01 02:35:00|970.5|965.5|970.5|965.5|970.6|965.6|970.5|965.5|3
1746067200000|2025-05-01 02:40:00|970.4|965.4|970.4|965.4|970.5|965.5|970.4|965.4|3
1746067500000|2025-05-01 02:45:00|970.2|965.2|969.7|964.7|970.2|965.2|969.7|964.7|15
1746067800000|2025-05-01 02:50:00|969.6|964.6|969.4|964.4|969.6|964.6|969.1|964.1|16
1746068100000|2025-05-01 02:55:00|969.5|964.5|969.5|964.5|969.6|964.6|969.3|964.3|13
1746068400000|2025-05-01 03:00:00|969.6|964.6|969.6|964.6|969.6|964.6|969.4|964.4|13
1746068700000|2025-05-01 03:05:00|969.5|964.5|968.2|963.2|969.7|964.7|968.2|963.2|23
1746069000000|2025-05-01 03:10:00|968.1|963.1|967.7|962.7|968.1|963.1|967.6|962.6|16
1746069300000|2025-05-01 03:15:00|967.8|962.8|967.7|962.7|968|963|967.5|962.5|18
1746069600000|2025-05-01 03:20:00|967.6|962.6|967.6|962.6|967.7|962.7|967.5|962.5|19
1746069900000|2025-05-01 03:25:00|967.7|962.7|968|963|968.1|963.1|967.6|962.6|19
1746070200000|2025-05-01 03:30:00|968.1|963.1|967.3|962.3|968.3|963.3|967.2|962.2|25
1746070500000|2025-05-01 03:35:00|967.2|962.2|967.1|962.1|967.5|962.5|967.1|962.1|13
1746070800000|2025-05-01 03:40:00|966.9|961.9|966.2|961.2|966.9|961.9|965.8|960.8|21
1746071100000|2025-05-01 03:45:00|966.4|961.4|966.5|961.5|966.6|961.6|966.3|961.3|16
1746071400000|2025-05-01 03:50:00|966.4|961.4|965.5|960.5|966.5|961.5|965.4|960.4|20
1746071700000|2025-05-01 03:55:00|965.4|960.4|965.5|960.5|965.7|960.7|965.1|960.1|18
1746072000000|2025-05-01 04:00:00|965.6|960.6|966.3|961.3|966.3|961.3|965.5|960.5|29
1746072300000|2025-05-01 04:05:00|966.6|961.6|966.4|961.4|966.6|961.6|965.8|960.8|23
1746072600000|2025-05-01 04:10:00|966.5|961.5|965.6|960.6|966.6|961.6|965.6|960.6|25
1746072900000|2025-05-01 04:15:00|965.5|960.5|965.2|960.2|965.5|960.5|965.1|960.1|5
1746073200000|2025-05-01 04:20:00|965.1|960.1|965.2|960.2|965.6|960.6|964.9|959.9|24
1746073500000|2025-05-01 04:25:00|965.3|960.3|965.5|960.5|965.6|960.6|965.1|960.1|11
1746073800000|2025-05-01 04:30:00|965.4|960.4|966|961|966|961|965.4|960.4|12
1746074100000|2025-05-01 04:35:00|965.9|960.9|966|961|966|961|965.8|960.8|7
1746074400000|2025-05-01 04:40:00|965.9|960.9|965.7|960.7|966|961|965.5|960.5|18
1746074700000|2025-05-01 04:45:00|965.8|960.8|966|961|966.2|961.2|965.8|960.8|14
1746075000000|2025-05-01 04:50:00|965.9|960.9|966|961|966|961|965.7|960.7|7
1746075300000|2025-05-01 04:55:00|966.1|961.1|965.3|960.3|966.1|961.1|965.3|960.3|9
1746075600000|2025-05-01 05:00:00|965.2|960.2|965.2|960.2|965.3|960.3|964.9|959.9|9
1746075900000|2025-05-01 05:05:00|965|960|965.7|960.7|965.7|960.7|965|960|13
1746076200000|2025-05-01 05:10:00|965.6|960.6|965.7|960.7|965.9|960.9|965.6|960.6|9
1746076500000|2025-05-01 05:15:00|965.6|960.6|964.5|959.5|965.7|960.7|964.5|959.5|12
1746076800000|2025-05-01 05:20:00|964.4|959.4|965.2|960.2|965.4|960.4|964.4|959.4|14
1746077100000|2025-05-01 05:25:00|964.9|959.9|965.3|960.3|965.5|960.5|964.9|959.9|13
1746077400000|2025-05-01 05:30:00|965.2|960.2|965.7|960.7|965.8|960.8|965.2|960.2|27
1746077700000|2025-05-01 05:35:00|965.8|960.8|966.2|961.2|966.4|961.4|965.6|960.6|15
1746078000000|2025-05-01 05:40:00|966.3|961.3|966.2|961.2|966.4|961.4|966.1|961.1|11
1746078300000|2025-05-01 05:45:00|966.1|961.1|966.4|961.4|966.4|961.4|966.1|961.1|8
1746078600000|2025-05-01 05:50:00|966.3|961.3|966.1|961.1|966.6|961.6|966|961|18
1746078900000|2025-05-01 05:55:00|966.2|961.2|965.8|960.8|966.3|961.3|965.8|960.8|18
1746079200000|2025-05-01 06:00:00|966|961|965.9|960.9|966.1|961.1|965.4|960.4|34
1746079500000|2025-05-01 06:05:00|965.7|960.7|966.1|961.1|966.3|961.3|965.6|960.6|27
1746079800000|2025-05-01 06:10:00|966.2|961.2|966.2|961.2|966.3|961.3|966|961|10
1746080100000|2025-05-01 06:15:00|966.3|961.3|966.2|961.2|966.3|961.3|965.9|960.9|17
1746080400000|2025-05-01 06:20:00|965.9|960.9|965.8|960.8|965.9|960.9|965.4|960.4|20
1746080700000|2025-05-01 06:25:00|965.7|960.7|965.8|960.8|965.9|960.9|965.6|960.6|17
1746081000000|2025-05-01 06:30:00|965.9|960.9|965.5|960.5|966|961|965|960|33
1746081300000|2025-05-01 06:35:00|965.4|960.4|965.5|960.5|965.5|960.5|965|960|15
1746081600000|2025-05-01 06:40:00|965.6|960.6|965.1|960.1|965.6|960.6|965|960|17
1746081900000|2025-05-01 06:45:00|965|960|964.4|959.4|965.1|960.1|964.4|959.4|22
1746082200000|2025-05-01 06:50:00|964.7|959.7|965.1|960.1|965.1|960.1|964.7|959.7|19
1746082500000|2025-05-01 06:55:00|965|960|964.7|959.7|965.2|960.2|964.6|959.6|23
1746082800000|2025-05-01 07:00:00|965|960|963.3|958.3|965|960|963.1|958.1|30
1746083100000|2025-05-01 07:05:00|963.4|958.4|963.2|958.2|963.9|958.9|963.1|958.1|30
1746083400000|2025-05-01 07:10:00|963.3|958.3|963.5|958.5|963.9|958.9|962.5|957.5|36
1746083700000|2025-05-01 07:15:00|963.4|958.4|963.5|958.5|964.2|959.2|963.4|958.4|30
1746084000000|2025-05-01 07:20:00|963.3|958.3|965.1|960.1|965.2|960.2|963.3|958.3|21
1746084300000|2025-05-01 07:25:00|965|960|965.2|960.2|966|961|965|960|29
1746084600000|2025-05-01 07:30:00|965.3|960.3|965.8|960.8|966.3|961.3|965.3|960.3|30
1746084900000|2025-05-01 07:35:00|965.7|960.7|966|961|967.5|962.5|965.7|960.7|42
1746085200000|2025-05-01 07:40:00|965.9|960.9|965.6|960.6|966|961|965.4|960.4|33
1746085500000|2025-05-01 07:45:00|965.7|960.7|965|960|965.7|960.7|964.5|959.5|34
1746085800000|2025-05-01 07:50:00|964.8|959.8|963.7|958.7|964.8|959.8|963.5|958.5|27
1746086100000|2025-05-01 07:55:00|964.2|959.2|963.7|958.7|964.3|959.3|963.3|958.3|32
1746086400000|2025-05-01 08:00:00|963.6|958.6|963.8|958.8|964.2|959.2|963.4|958.4|38
1746086700000|2025-05-01 08:05:00|964|959|964.6|959.6|964.6|959.6|963.8|958.8|30
1746087000000|2025-05-01 08:10:00|964.4|959.4|964.4|959.4|964.8|959.8|964.2|959.2|26
1746087300000|2025-05-01 08:15:00|964.5|959.5|966.7|961.7|966.7|961.7|964.5|959.5|25
1746087600000|2025-05-01 08:20:00|967.3|962.3|966.8|961.8|967.3|962.3|966.4|961.4|19
1746087900000|2025-05-01 08:25:00|967|962|967.7|962.7|967.8|962.8|966.7|961.7|35
1746088200000|2025-05-01 08:30:00|968|963|970|965|970.1|965.1|968|963|32
1746088500000|2025-05-01 08:35:00|969.8|964.8|970.6|965.6|970.9|965.9|969.7|964.7|37
1746088800000|2025-05-01 08:40:00|970.5|965.5|970.2|965.2|971|966|970.2|965.2|25
1746089100000|2025-05-01 08:45:00|970.4|965.4|970.2|965.2|971|966|969.8|964.8|25
1746089400000|2025-05-01 08:50:00|970.4|965.4|970.6|965.6|972.1|967.1|970.2|965.2|26
1746089700000|2025-05-01 08:55:00|970.7|965.7|970.2|965.2|970.8|965.8|969.9|964.9|21
1746090000000|2025-05-01 09:00:00|970.5|965.5|971.7|966.7|972|967|970.5|965.5|43
1746090300000|2025-05-01 09:05:00|971.9|966.9|972.2|967.2|972.5|967.5|971.8|966.8|27
1746090600000|2025-05-01 09:10:00|972.3|967.3|972.4|967.4|972.5|967.5|972|967|39
1746090900000|2025-05-01 09:15:00|972.5|967.5|972.6|967.6|973.3|968.3|972.5|967.5|25
1746091200000|2025-05-01 09:20:00|972.7|967.7|973.1|968.1|973.3|968.3|972.7|967.7|16
1746091500000|2025-05-01 09:25:00|973.2|968.2|971.9|966.9|974|969|971.8|966.8|30
1746091800000|2025-05-01 09:30:00|972|967|970.2|965.2|972.2|967.2|970.1|965.1|34
1746092100000|2025-05-01 09:35:00|970.4|965.4|971|966|971.3|966.3|970.3|965.3|47
1746092400000|2025-05-01 09:40:00|970.9|965.9|970.8|965.8|971.4|966.4|970.5|965.5|17
1746092700000|2025-05-01 09:45:00|970.9|965.9|971.3|966.3|971.5|966.5|970.8|965.8|19
1746093000000|2025-05-01 09:50:00|971.2|966.2|971.4|966.4|972.3|967.3|971.1|966.1|53
1746093300000|2025-05-01 09:55:00|971.3|966.3|970.2|965.2|971.4|966.4|969.9|964.9|42
1746093600000|2025-05-01 10:00:00|970.1|965.1|968.8|963.8|970.1|965.1|968.6|963.6|42
1746093900000|2025-05-01 10:05:00|968.9|963.9|968.8|963.8|969|964|968|963|30
1746094200000|2025-05-01 10:10:00|968.4|963.4|967.1|962.1|968.6|963.6|966.6|961.6|55
1746094500000|2025-05-01 10:15:00|966.7|961.7|966.1|961.1|967.2|962.2|965.9|960.9|36
1746094800000|2025-05-01 10:20:00|965.9|960.9|967.1|962.1|967.2|962.2|965.9|960.9|30
1746095100000|2025-05-01 10:25:00|967.2|962.2|967.3|962.3|967.9|962.9|967|962|42
1746095400000|2025-05-01 10:30:00|967.4|962.4|966.5|961.5|967.4|962.4|966.1|961.1|28
1746095700000|2025-05-01 10:35:00|966.6|961.6|966.9|961.9|967|962|966.3|961.3|29
1746096000000|2025-05-01 10:40:00|966.8|961.8|967.1|962.1|967.3|962.3|966.5|961.5|23
1746096300000|2025-05-01 10:45:00|967.2|962.2|966.4|961.4|967.2|962.2|966.1|961.1|37
1746096600000|2025-05-01 10:50:00|966.5|961.5|966.7|961.7|966.8|961.8|966.4|961.4|22
1746096900000|2025-05-01 10:55:00|966.6|961.6|965.9|960.9|966.9|961.9|965.5|960.5|34
1746097200000|2025-05-01 11:00:00|965.7|960.7|965.9|960.9|966.5|961.5|965.6|960.6|41
1746097500000|2025-05-01 11:05:00|966|961|965.7|960.7|966.1|961.1|964.9|959.9|38
1746097800000|2025-05-01 11:10:00|965.5|960.5|965.2|960.2|965.7|960.7|965.1|960.1|38
1746098100000|2025-05-01 11:15:00|965|960|965.3|960.3|965.6|960.6|965|960|29
1746098400000|2025-05-01 11:20:00|965.4|960.4|963.1|958.1|965.4|960.4|962.9|957.9|45
1746098700000|2025-05-01 11:25:00|963.3|958.3|962.9|957.9|963.4|958.4|962.3|957.3|33
1746099000000|2025-05-01 11:30:00|963.1|958.1|964.9|959.9|964.9|959.9|963.1|958.1|98
1746099300000|2025-05-01 11:35:00|964.8|959.8|963.8|958.8|964.8|959.8|963.6|958.6|46
1746099600000|2025-05-01 11:40:00|963.7|958.7|963.3|958.3|963.8|958.8|962.9|957.9|39
1746099900000|2025-05-01 11:45:00|963.2|958.2|962.7|957.7|963.6|958.6|962.5|957.5|56
1746100200000|2025-05-01 11:50:00|962.6|957.6|962|957|963|958|961.9|956.9|105
1746100500000|2025-05-01 11:55:00|961.9|956.9|961.6|956.6|962.6|957.6|961.2|956.2|98
1746100800000|2025-05-01 12:00:00|961.5|956.5|961.8|956.8|962.1|957.1|959.3|954.3|151
1746101100000|2025-05-01 12:05:00|962.2|957.2|961.8|956.8|963|958|961.8|956.8|113
1746101400000|2025-05-01 12:10:00|961.7|956.7|961.5|956.5|962.3|957.3|960.9|955.9|84
1746101700000|2025-05-01 12:15:00|961.4|956.4|961.4|956.4|962.6|957.6|961|956|131
1746102000000|2025-05-01 12:20:00|961.5|956.5|966.1|961.1|966.2|961.2|961.5|956.5|127
1746102300000|2025-05-01 12:25:00|966|961|965.3|960.3|967.7|962.7|965.3|960.3|108
1746102600000|2025-05-01 12:30:00|966.3|961.3|970|965|970|965|964.8|959.8|153
1746102900000|2025-05-01 12:35:00|970.2|965.2|970.7|965.7|971.3|966.3|969.4|964.4|168
1746103200000|2025-05-01 12:40:00|970.8|965.8|970.6|965.6|971.6|966.6|970.3|965.3|174
1746103500000|2025-05-01 12:45:00|970.7|965.7|970.5|965.5|971.1|966.1|969.7|964.7|155
1746103800000|2025-05-01 12:50:00|970.4|965.4|969.3|964.3|970.4|965.4|968.7|963.7|160
1746104100000|2025-05-01 12:55:00|969.2|964.2|969.3|964.3|969.9|964.9|968.3|963.3|148
1746104400000|2025-05-01 13:00:00|969.2|964.2|969.6|964.6|970|965|968.3|963.3|167
1746104700000|2025-05-01 13:05:00|969.5|964.5|970.9|965.9|971|966|969.2|964.2|107
1746105000000|2025-05-01 13:10:00|970.8|965.8|971.5|966.5|971.9|966.9|970.7|965.7|79
1746105300000|2025-05-01 13:15:00|971.4|966.4|970.6|965.6|972.5|967.5|970.5|965.5|95
1746105600000|2025-05-01 13:20:00|970.5|965.5|971.8|966.8|972.4|967.4|970.4|965.4|87
1746105900000|2025-05-01 13:25:00|971.9|966.9|973|968|973|968|971.5|966.5|65
1746106200000|2025-05-01 13:30:00|972.8|967.8|972.6|967.6|974.1|969.1|971.6|966.6|227
1746106500000|2025-05-01 13:35:00|972.7|967.7|973.9|968.9|973.9|968.9|971.9|966.9|149
1746106800000|2025-05-01 13:40:00|973.8|968.8|973.6|968.6|975.4|970.4|973.6|968.6|148
1746107100000|2025-05-01 13:45:00|973.7|968.7|972.9|967.9|973.8|968.8|971.9|966.9|148
1746107400000|2025-05-01 13:50:00|972.8|967.8|971.1|966.1|973|968|970.7|965.7|204
1746107700000|2025-05-01 13:55:00|971|966|973.8|962.9|974|966.2|969|962.6|97
1746108000000|2025-05-01 14:00:00|973.5|963|970.6|965.6|973.5|966.1|968.9|963|265
1746108300000|2025-05-01 14:05:00|970.5|965.5|967.2|962.2|970.8|965.8|967.1|962.1|258
1746108600000|2025-05-01 14:10:00|967.1|962.1|967.4|962.4|968.6|963.6|966.1|961.1|231
1746108900000|2025-05-01 14:15:00|967.2|962.2|965.2|960.2|967.2|962.2|964.9|959.9|144
1746109200000|2025-05-01 14:20:00|965.3|960.3|963.9|958.9|966.3|961.3|963.8|958.8|166
1746109500000|2025-05-01 14:25:00|964|959|964.9|959.9|965.5|960.5|963.9|958.9|112
1746109800000|2025-05-01 14:30:00|964.8|959.8|967|962|967.1|962.1|964.4|959.4|168
1746110100000|2025-05-01 14:35:00|967.1|962.1|968.8|963.8|968.9|963.9|966.2|961.2|166
1746110400000|2025-05-01 14:40:00|968.9|963.9|968.3|963.3|969|964|968.2|963.2|146
1746110700000|2025-05-01 14:45:00|968.5|963.5|967.8|962.8|969.2|964.2|967.8|962.8|103
1746111000000|2025-05-01 14:50:00|967.7|962.7|966.1|961.1|968.1|963.1|966.1|961.1|78
1746111300000|2025-05-01 14:55:00|966|961|968.2|963.2|968.5|963.5|965.9|960.9|135
1746111600000|2025-05-01 15:00:00|968.3|963.3|969.7|964.7|970.1|965.1|968.2|963.2|110
1746111900000|2025-05-01 15:05:00|969.6|964.6|969.2|964.2|970.4|965.4|969.2|964.2|89
1746112200000|2025-05-01 15:10:00|969.1|964.1|969|964|970.3|965.3|968.9|963.9|104
1746112500000|2025-05-01 15:15:00|968.9|963.9|968.3|963.3|969.4|964.4|968.2|963.2|98
1746112800000|2025-05-01 15:20:00|968.5|963.5|967.8|962.8|968.8|963.8|967.8|962.8|87
1746113100000|2025-05-01 15:25:00|967.7|962.7|968.1|963.1|968.6|963.6|967.6|962.6|62
1746113400000|2025-05-01 15:30:00|967.9|962.9|966.5|961.5|967.9|962.9|966.2|961.2|121
1746113700000|2025-05-01 15:35:00|966.4|961.4|967.1|962.1|967.2|962.2|966.1|961.1|64
1746114000000|2025-05-01 15:40:00|967.2|962.2|965.8|960.8|967.6|962.6|965.7|960.7|69
1746114300000|2025-05-01 15:45:00|965.7|960.7|967.1|962.1|967.1|962.1|965.7|960.7|100
1746114600000|2025-05-01 15:50:00|967.2|962.2|966.9|961.9|967.6|962.6|966.9|961.9|66
1746114900000|2025-05-01 15:55:00|967|962|966.6|961.6|967.3|962.3|966.3|961.3|100
1746115200000|2025-05-01 16:00:00|966.5|961.5|968.7|960|969.5|961.9|966.5|959.6|147
1746115500000|2025-05-01 16:05:00|968.9|959.9|968.3|959.6|969.3|960.6|968.1|959.4|222
1746115800000|2025-05-01 16:10:00|968.2|959.5|967.6|959|968.8|960|967.6|959|109
1746116100000|2025-05-01 16:15:00|967.9|959.1|968.4|959.7|968.5|959.8|967.7|959|83
1746116400000|2025-05-01 16:20:00|968.3|959.6|967.9|959.2|968.3|959.6|967.7|959|112
1746116700000|2025-05-01 16:25:00|968|959.3|968.4|959.7|968.5|959.8|967.8|959.1|101
1746117000000|2025-05-01 16:30:00|968.3|959.6|967.8|959.1|968.8|960.2|967.8|959.1|47
1746117300000|2025-05-01 16:35:00|967.7|959|966.6|957.9|967.7|959|966.5|957.9|63
1746117600000|2025-05-01 16:40:00|966.7|958|967.1|958.4|967.6|958.7|966.6|957.9|154
1746117900000|2025-05-01 16:45:00|967.3|958.2|965|960|967.5|960.1|964.7|957.6|97
1746118200000|2025-05-01 16:50:00|965.1|960.1|966.1|961.1|966.1|961.1|965.1|960.1|87
1746118500000|2025-05-01 16:55:00|966|961|965.8|960.8|966.2|961.2|965.6|960.6|100
1746118800000|2025-05-01 17:00:00|966|961|965.9|960.9|966|961|965.1|960.1|79
1746119100000|2025-05-01 17:05:00|965.8|960.8|967|962|967|962|965.8|960.8|38
1746119400000|2025-05-01 17:10:00|967.1|962.1|967.7|962.7|967.8|962.8|967|962|29
1746119700000|2025-05-01 17:15:00|967.8|962.8|968.1|963.1|968.1|963.1|967.8|962.8|14
1746120000000|2025-05-01 17:20:00|968.2|963.2|968.2|963.2|968.7|963.7|967.9|962.9|26
1746120300000|2025-05-01 17:25:00|968.6|963.6|968.9|963.9|969.1|964.1|968.6|963.6|49
1746120600000|2025-05-01 17:30:00|968.8|963.8|969.5|964.5|969.5|964.5|968.7|963.7|31
1746120900000|2025-05-01 17:35:00|969.4|964.4|968.7|963.7|969.6|964.6|968.6|963.6|29
1746121200000|2025-05-01 17:40:00|968.8|963.8|968.3|963.3|968.8|963.8|968.1|963.1|34
1746121500000|2025-05-01 17:45:00|968.2|963.2|968.9|963.9|968.9|963.9|968.1|963.1|42
1746121800000|2025-05-01 17:50:00|969|964|969.2|964.2|969.2|964.2|968.7|963.7|39
1746122100000|2025-05-01 17:55:00|969.3|964.3|968.9|963.9|969.3|964.3|968.8|963.8|21
1746122400000|2025-05-01 18:00:00|968.8|963.8|969|964|969.1|964.1|968.8|963.8|53
1746122700000|2025-05-01 18:05:00|969.1|964.1|968.8|963.8|969.1|964.1|968.5|963.5|24
1746123000000|2025-05-01 18:10:00|968.7|963.7|968.9|963.9|969.2|964.2|968.7|963.7|36
1746123300000|2025-05-01 18:15:00|969|964|969.3|964.3|969.3|964.3|968.9|963.9|22
1746123600000|2025-05-01 18:20:00|969.4|964.4|969.4|964.4|969.8|964.8|969.3|964.3|74
1746123900000|2025-05-01 18:25:00|969.5|964.5|970.1|965.1|970.1|965.1|969.4|964.4|32
1746124200000|2025-05-01 18:30:00|970|965|971|966|971.1|966.1|970|965|37
1746124500000|2025-05-01 18:35:00|971.1|966.1|971|966|971.4|966.4|970.7|965.7|45
1746124800000|2025-05-01 18:40:00|971.1|966.1|971.6|966.6|971.7|966.7|971|966|44
1746125100000|2025-05-01 18:45:00|971.7|966.7|972|967|972.3|967.3|971.6|966.6|37
1746125400000|2025-05-01 18:50:00|971.9|966.9|970.7|965.7|971.9|966.9|970.7|965.7|27
1746125700000|2025-05-01 18:55:00|970.8|965.8|970.9|965.9|971|966|970.6|965.6|10
1746126000000|2025-05-01 19:00:00|970.8|965.8|971.2|966.2|971.5|966.5|970.8|965.8|18
1746126300000|2025-05-01 19:05:00|971.1|966.1|971.4|966.4|971.4|966.4|971|966|36
1746126600000|2025-05-01 19:10:00|971.5|966.5|971.1|966.1|971.5|966.5|971|966|21
1746126900000|2025-05-01 19:15:00|971.2|966.2|971.2|966.2|971.2|966.2|970.6|965.6|27
1746127200000|2025-05-01 19:20:00|971.1|966.1|971.1|966.1|971.2|966.2|971|966|21
1746127500000|2025-05-01 19:25:00|971.2|966.2|971.2|966.2|971.5|966.5|971.1|966.1|14
1746127800000|2025-05-01 19:30:00|971.3|966.3|971.2|966.2|971.5|966.5|971.2|966.2|22
1746128100000|2025-05-01 19:35:00|971.3|966.3|971.7|966.7|971.7|966.7|971.2|966.2|21
1746128400000|2025-05-01 19:40:00|971.6|966.6|971.9|966.9|971.9|966.9|971.5|966.5|19
1746128700000|2025-05-01 19:45:00|971.8|966.8|971.8|966.8|971.9|966.9|971.7|966.7|9
1746129000000|2025-05-01 19:50:00|971.7|966.7|971.2|966.2|971.7|966.7|971.2|966.2|14
1746129300000|2025-05-01 19:55:00|971.3|966.3|971|966|971.5|966.5|970.8|965.8|32
1746129600000|2025-05-01 20:00:00|971.1|966.1|970.8|965.8|971.5|966.5|970.8|965.8|27
1746129900000|2025-05-01 20:05:00|970.7|965.7|970.5|965.5|970.7|965.7|970.2|965.2|21
1746130200000|2025-05-01 20:10:00|970.6|965.6|971.1|966.1|971.1|966.1|970.5|965.5|24
1746130500000|2025-05-01 20:15:00|971.2|966.2|971.4|966.4|971.5|966.5|971.1|966.1|15
1746130800000|2025-05-01 20:20:00|971.5|966.5|971.5|966.5|971.5|966.5|971.4|966.4|9
1746131100000|2025-05-01 20:25:00|971.4|966.4|971.3|966.3|971.5|966.5|971.2|966.2|16
1746131400000|2025-05-01 20:30:00|971.4|966.4|971.7|966.7|971.8|966.8|971.2|966.2|23
1746131700000|2025-05-01 20:35:00|971.8|966.8|971.9|966.9|971.9|966.9|971.7|966.7|8
1746132000000|2025-05-01 20:40:00|972|967|972|967|972.1|967.1|972|967|9
1746132300000|2025-05-01 20:45:00|972.1|967.1|971.7|966.7|972.2|967.2|971.7|966.7|28
1746132600000|2025-05-01 20:50:00|971.8|966.8|972|967|972.2|967.2|971.8|966.8|12
1746132900000|2025-05-01 20:55:00|972.1|967.1|971.9|966.9|972.3|967.3|971.8|966.8|20
1746136800000|2025-05-01 22:00:00|972.2|967.2|972.5|967.5|972.6|967.6|972.2|967.2|12
1746137100000|2025-05-01 22:05:00|972.6|967.6|971.9|966.9|972.6|967.6|971.9|966.9|7
1746137400000|2025-05-01 22:10:00|972|967|971.9|966.9|972|967|971.5|966.5|10
1746137700000|2025-05-01 22:15:00|971.8|966.8|972.3|967.3|972.4|967.4|971.7|966.7|8
1746138000000|2025-05-01 22:20:00|972.4|967.4|972.4|967.4|972.5|967.5|972.3|967.3|13
1746138300000|2025-05-01 22:25:00|972.2|967.2|972.1|967.1|972.3|967.3|971.9|966.9|10
1746138600000|2025-05-01 22:30:00|972|967|971.9|966.9|972.2|967.2|971.8|966.8|16
1746138900000|2025-05-01 22:35:00|972|967|971.9|966.9|972.1|967.1|971.8|966.8|5
1746139200000|2025-05-01 22:40:00|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|2
1746139500000|2025-05-01 22:45:00|972.1|967.1|972.2|967.2|972.4|967.4|972.1|967.1|4
1746139800000|2025-05-01 22:50:00|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|6
1746140100000|2025-05-01 22:55:00|972.6|967.6|972.6|967.6|972.7|967.7|972.5|967.5|4
1746140400000|2025-05-01 23:00:00|972.5|967.5|973.4|968.4|973.4|968.4|972.5|967.5|13
1746140700000|2025-05-01 23:05:00|973.5|968.5|973.3|968.3|973.5|968.5|973.3|968.3|5
1746141000000|2025-05-01 23:10:00|973.2|968.2|973.2|968.2|973.2|968.2|973.1|968.1|5
1746141300000|2025-05-01 23:15:00|973|968|973.2|968.2|973.2|968.2|972.9|967.9|4
1746141600000|2025-05-01 23:20:00|973.3|968.3|973.3|968.3|973.3|968.3|973.1|968.1|6
1746141900000|2025-05-01 23:25:00|973.4|968.4|973.2|968.2|973.4|968.4|973.2|968.2|3
1746142200000|2025-05-01 23:30:00|973.3|968.3|973|968|973.3|968.3|972.9|967.9|9
1746142500000|2025-05-01 23:35:00|973.1|968.1|972.3|967.3|973.1|968.1|972.3|967.3|7
1746142800000|2025-05-01 23:40:00|972.2|967.2|972.2|967.2|972.4|967.4|972|967|18
1746143100000|2025-05-01 23:45:00|972.5|967.5|972.5|967.5|972.9|967.9|972.4|967.4|21
1746143400000|2025-05-01 23:50:00|972.6|967.6|972.9|967.9|972.9|967.9|972.3|967.3|14
1746143700000|2025-05-01 23:55:00|972.8|967.8|972.9|967.9|973.3|968.3|972.8|967.8|10
1746057600000|2025-05-01 00:00:00|972.7|967.7|972.6|967.6|972.8|967.8|972.5|967.5|15
1746057900000|2025-05-01 00:05:00|972.8|967.8|972.9|967.9|973|968|972.6|967.6|12
1746058200000|2025-05-01 00:10:00|972.8|967.8|973|968|973|968|972.7|967.7|11
1746058500000|2025-05-01 00:15:00|972.9|967.9|972.5|967.5|973.1|968.1|972.5|967.5|12
1746058800000|2025-05-01 00:20:00|972|967|972.2|967.2|972.8|967.8|971.5|966.5|45
1746059100000|2025-05-01 00:25:00|972.1|967.1|970.7|965.7|972.2|967.2|970.5|965.5|52
1746059400000|2025-05-01 00:30:00|970.5|965.5|969.5|964.5|970.5|965.5|969.4|964.4|36
1746059700000|2025-05-01 00:35:00|969.4|964.4|969.4|964.4|969.5|964.5|968.5|963.5|27
1746060000000|2025-05-01 00:40:00|969.3|964.3|969.5|964.5|969.5|964.5|968.9|963.9|25
1746060300000|2025-05-01 00:45:00|969.4|964.4|970.2|965.2|970.4|965.4|969.3|964.3|43
1746060600000|2025-05-01 00:50:00|970.3|965.3|969.8|964.8|970.7|965.7|969.4|964.4|31
1746060900000|2025-05-01 00:55:00|969.7|964.7|970.2|965.2|970.2|965.2|969.3|964.3|27
1746061200000|2025-05-01 01:00:00|970|965|970.2|965.2|970.5|965.5|970|965|18
1746061500000|2025-05-01 01:05:00|970|965|969.9|964.9|970.3|965.3|969.2|964.2|39
1746061800000|2025-05-01 01:10:00|970|965|969.9|964.9|970.5|965.5|969.7|964.7|22
1746062100000|2025-05-01 01:15:00|970|965|969.4|964.4|970|965|969.3|964.3|20
1746062400000|2025-05-01 01:20:00|969.3|964.3|969.8|964.8|969.8|964.8|969.3|964.3|15
1746062700000|2025-05-01 01:25:00|969.9|964.9|970|965|970.2|965.2|969.9|964.9|10
1746063000000|2025-05-01 01:30:00|970.1|965.1|970.4|965.4|970.5|965.5|970|965|20
1746063300000|2025-05-01 01:35:00|970.5|965.5|970.6|965.6|970.8|965.8|970.4|965.4|14
1746063600000|2025-05-01 01:40:00|970.4|965.4|970.1|965.1|970.6|965.6|970.1|965.1|10
1746063900000|2025-05-01 01:45:00|970.2|965.2|968.8|963.8|970.3|965.3|968.8|963.8|23
1746064200000|2025-05-01 01:50:00|969|964|969.3|964.3|969.3|964.3|968.8|963.8|22
1746064500000|2025-05-01 01:55:00|969.2|964.2|969.7|964.7|969.7|964.7|969.2|964.2|17
1746064800000|2025-05-01 02:00:00|969.6|964.6|970|965|970.1|965.1|969.6|964.6|8
1746065100000|2025-05-01 02:05:00|970.1|965.1|969.7|964.7|970.7|965.7|969.6|964.6|18
1746065400000|2025-05-01 02:10:00|969.8|964.8|969.7|964.7|969.8|964.8|969.4|964.4|20
1746065700000|2025-05-01 02:15:00|969.8|964.8|969.9|964.9|970|965|969.8|964.8|6
1746066000000|2025-05-01 02:20:00|970|965|970.3|965.3|970.4|965.4|969.8|964.8|30
1746066300000|2025-05-01 02:25:00|970.4|965.4|970.4|965.4|970.5|965.5|970.3|965.3|9
1746066600000|2025-05-01 02:30:00|970.3|965.3|970.3|965.3|970.5|965.5|970.3|965.3|9
1746066900000|2025-05-01 02:35:00|970.5|965.5|970.5|965.5|970.6|965.6|970.5|965.5|3
1746067200000|2025-05-01 02:40:00|970.4|965.4|970.4|965.4|970.5|965.5|970.4|965.4|3
1746067500000|2025-05-01 02:45:00|970.2|965.2|969.7|964.7|970.2|965.2|969.7|964.7|15
1746067800000|2025-05-01 02:50:00|969.6|964.6|969.4|964.4|969.6|964.6|969.1|964.1|16
1746068100000|2025-05-01 02:55:00|969.5|964.5|969.5|964.5|969.6|964.6|969.3|964.3|13
1746068400000|2025-05-01 03:00:00|969.6|964.6|969.6|964.6|969.6|964.6|969.4|964.4|13
1746068700000|2025-05-01 03:05:00|969.5|964.5|968.2|963.2|969.7|964.7|968.2|963.2|23
1746069000000|2025-05-01 03:10:00|968.1|963.1|967.7|962.7|968.1|963.1|967.6|962.6|16
1746069300000|2025-05-01 03:15:00|967.8|962.8|967.7|962.7|968|963|967.5|962.5|18
1746069600000|2025-05-01 03:20:00|967.6|962.6|967.6|962.6|967.7|962.7|967.5|962.5|19
1746069900000|2025-05-01 03:25:00|967.7|962.7|968|963|968.1|963.1|967.6|962.6|19
1746070200000|2025-05-01 03:30:00|968.1|963.1|967.3|962.3|968.3|963.3|967.2|962.2|25
1746070500000|2025-05-01 03:35:00|967.2|962.2|967.1|962.1|967.5|962.5|967.1|962.1|13
1746070800000|2025-05-01 03:40:00|966.9|961.9|966.2|961.2|966.9|961.9|965.8|960.8|21
1746071100000|2025-05-01 03:45:00|966.4|961.4|966.5|961.5|966.6|961.6|966.3|961.3|16
1746071400000|2025-05-01 03:50:00|966.4|961.4|965.5|960.5|966.5|961.5|965.4|960.4|20
1746071700000|2025-05-01 03:55:00|965.4|960.4|965.5|960.5|965.7|960.7|965.1|960.1|18
1746072000000|2025-05-01 04:00:00|965.6|960.6|966.3|961.3|966.3|961.3|965.5|960.5|29
1746072300000|2025-05-01 04:05:00|966.6|961.6|966.4|961.4|966.6|961.6|965.8|960.8|23
1746072600000|2025-05-01 04:10:00|966.5|961.5|965.6|960.6|966.6|961.6|965.6|960.6|25
1746072900000|2025-05-01 04:15:00|965.5|960.5|965.2|960.2|965.5|960.5|965.1|960.1|5
1746073200000|2025-05-01 04:20:00|965.1|960.1|965.2|960.2|965.6|960.6|964.9|959.9|24
1746073500000|2025-05-01 04:25:00|965.3|960.3|965.5|960.5|965.6|960.6|965.1|960.1|11
1746073800000|2025-05-01 04:30:00|965.4|960.4|966|961|966|961|965.4|960.4|12
1746074100000|2025-05-01 04:35:00|965.9|960.9|966|961|966|961|965.8|960.8|7
1746074400000|2025-05-01 04:40:00|965.9|960.9|965.7|960.7|966|961|965.5|960.5|18
1746074700000|2025-05-01 04:45:00|965.8|960.8|966|961|966.2|961.2|965.8|960.8|14
1746075000000|2025-05-01 04:50:00|965.9|960.9|966|961|966|961|965.7|960.7|7
1746075300000|2025-05-01 04:55:00|966.1|961.1|965.3|960.3|966.1|961.1|965.3|960.3|9
1746075600000|2025-05-01 05:00:00|965.2|960.2|965.2|960.2|965.3|960.3|964.9|959.9|9
1746075900000|2025-05-01 05:05:00|965|960|965.7|960.7|965.7|960.7|965|960|13
1746076200000|2025-05-01 05:10:00|965.6|960.6|965.7|960.7|965.9|960.9|965.6|960.6|9
1746076500000|2025-05-01 05:15:00|965.6|960.6|964.5|959.5|965.7|960.7|964.5|959.5|12
1746076800000|2025-05-01 05:20:00|964.4|959.4|965.2|960.2|965.4|960.4|964.4|959.4|14
1746077100000|2025-05-01 05:25:00|964.9|959.9|965.3|960.3|965.5|960.5|964.9|959.9|13
1746077400000|2025-05-01 05:30:00|965.2|960.2|965.7|960.7|965.8|960.8|965.2|960.2|27
1746077700000|2025-05-01 05:35:00|965.8|960.8|966.2|961.2|966.4|961.4|965.6|960.6|15
1746078000000|2025-05-01 05:40:00|966.3|961.3|966.2|961.2|966.4|961.4|966.1|961.1|11
1746078300000|2025-05-01 05:45:00|966.1|961.1|966.4|961.4|966.4|961.4|966.1|961.1|8
1746078600000|2025-05-01 05:50:00|966.3|961.3|966.1|961.1|966.6|961.6|966|961|18
1746078900000|2025-05-01 05:55:00|966.2|961.2|965.8|960.8|966.3|961.3|965.8|960.8|18
1746079200000|2025-05-01 06:00:00|966|961|965.9|960.9|966.1|961.1|965.4|960.4|34
1746079500000|2025-05-01 06:05:00|965.7|960.7|966.1|961.1|966.3|961.3|965.6|960.6|27
1746079800000|2025-05-01 06:10:00|966.2|961.2|966.2|961.2|966.3|961.3|966|961|10
1746080100000|2025-05-01 06:15:00|966.3|961.3|966.2|961.2|966.3|961.3|965.9|960.9|17
1746080400000|2025-05-01 06:20:00|965.9|960.9|965.8|960.8|965.9|960.9|965.4|960.4|20
1746080700000|2025-05-01 06:25:00|965.7|960.7|965.8|960.8|965.9|960.9|965.6|960.6|17
1746081000000|2025-05-01 06:30:00|965.9|960.9|965.5|960.5|966|961|965|960|33
1746081300000|2025-05-01 06:35:00|965.4|960.4|965.5|960.5|965.5|960.5|965|960|15
1746081600000|2025-05-01 06:40:00|965.6|960.6|965.1|960.1|965.6|960.6|965|960|17
1746081900000|2025-05-01 06:45:00|965|960|964.4|959.4|965.1|960.1|964.4|959.4|22
1746082200000|2025-05-01 06:50:00|964.7|959.7|965.1|960.1|965.1|960.1|964.7|959.7|19
1746082500000|2025-05-01 06:55:00|965|960|964.7|959.7|965.2|960.2|964.6|959.6|23
1746082800000|2025-05-01 07:00:00|965|960|963.3|958.3|965|960|963.1|958.1|30
1746083100000|2025-05-01 07:05:00|963.4|958.4|963.2|958.2|963.9|958.9|963.1|958.1|30
1746083400000|2025-05-01 07:10:00|963.3|958.3|963.5|958.5|963.9|958.9|962.5|957.5|36
1746083700000|2025-05-01 07:15:00|963.4|958.4|963.5|958.5|964.2|959.2|963.4|958.4|30
1746084000000|2025-05-01 07:20:00|963.3|958.3|965.1|960.1|965.2|960.2|963.3|958.3|21
1746084300000|2025-05-01 07:25:00|965|960|965.2|960.2|966|961|965|960|29
1746084600000|2025-05-01 07:30:00|965.3|960.3|965.8|960.8|966.3|961.3|965.3|960.3|30
1746084900000|2025-05-01 07:35:00|965.7|960.7|966|961|967.5|962.5|965.7|960.7|42
1746085200000|2025-05-01 07:40:00|965.9|960.9|965.6|960.6|966|961|965.4|960.4|33
1746085500000|2025-05-01 07:45:00|965.7|960.7|965|960|965.7|960.7|964.5|959.5|34
1746085800000|2025-05-01 07:50:00|964.8|959.8|963.7|958.7|964.8|959.8|963.5|958.5|27
1746086100000|2025-05-01 07:55:00|964.2|959.2|963.7|958.7|964.3|959.3|963.3|958.3|32
1746086400000|2025-05-01 08:00:00|963.6|958.6|963.8|958.8|964.2|959.2|963.4|958.4|38
1746086700000|2025-05-01 08:05:00|964|959|964.6|959.6|964.6|959.6|963.8|958.8|30
1746087000000|2025-05-01 08:10:00|964.4|959.4|964.4|959.4|964.8|959.8|964.2|959.2|26
1746087300000|2025-05-01 08:15:00|964.5|959.5|966.7|961.7|966.7|961.7|964.5|959.5|25
1746087600000|2025-05-01 08:20:00|967.3|962.3|966.8|961.8|967.3|962.3|966.4|961.4|19
1746087900000|2025-05-01 08:25:00|967|962|967.7|962.7|967.8|962.8|966.7|961.7|35
1746088200000|2025-05-01 08:30:00|968|963|970|965|970.1|965.1|968|963|32
1746088500000|2025-05-01 08:35:00|969.8|964.8|970.6|965.6|970.9|965.9|969.7|964.7|37
1746088800000|2025-05-01 08:40:00|970.5|965.5|970.2|965.2|971|966|970.2|965.2|25
1746089100000|2025-05-01 08:45:00|970.4|965.4|970.2|965.2|971|966|969.8|964.8|25
1746089400000|2025-05-01 08:50:00|970.4|965.4|970.6|965.6|972.1|967.1|970.2|965.2|26
1746089700000|2025-05-01 08:55:00|970.7|965.7|970.2|965.2|970.8|965.8|969.9|964.9|21
1746090000000|2025-05-01 09:00:00|970.5|965.5|971.7|966.7|972|967|970.5|965.5|43
1746090300000|2025-05-01 09:05:00|971.9|966.9|972.2|967.2|972.5|967.5|971.8|966.8|27
1746090600000|2025-05-01 09:10:00|972.3|967.3|972.4|967.4|972.5|967.5|972|967|39
1746090900000|2025-05-01 09:15:00|972.5|967.5|972.6|967.6|973.3|968.3|972.5|967.5|25
1746091200000|2025-05-01 09:20:00|972.7|967.7|973.1|968.1|973.3|968.3|972.7|967.7|16
1746091500000|2025-05-01 09:25:00|973.2|968.2|971.9|966.9|974|969|971.8|966.8|30
1746091800000|2025-05-01 09:30:00|972|967|970.2|965.2|972.2|967.2|970.1|965.1|34
1746092100000|2025-05-01 09:35:00|970.4|965.4|971|966|971.3|966.3|970.3|965.3|47
1746092400000|2025-05-01 09:40:00|970.9|965.9|970.8|965.8|971.4|966.4|970.5|965.5|17
1746092700000|2025-05-01 09:45:00|970.9|965.9|971.3|966.3|971.5|966.5|970.8|965.8|19
1746093000000|2025-05-01 09:50:00|971.2|966.2|971.4|966.4|972.3|967.3|971.1|966.1|53
1746093300000|2025-05-01 09:55:00|971.3|966.3|970.2|965.2|971.4|966.4|969.9|964.9|42
1746093600000|2025-05-01 10:00:00|970.1|965.1|968.8|963.8|970.1|965.1|968.6|963.6|42
1746093900000|2025-05-01 10:05:00|968.9|963.9|968.8|963.8|969|964|968|963|30
1746094200000|2025-05-01 10:10:00|968.4|963.4|967.1|962.1|968.6|963.6|966.6|961.6|55
1746094500000|2025-05-01 10:15:00|966.7|961.7|966.1|961.1|967.2|962.2|965.9|960.9|36
1746094800000|2025-05-01 10:20:00|965.9|960.9|967.1|962.1|967.2|962.2|965.9|960.9|30
1746095100000|2025-05-01 10:25:00|967.2|962.2|967.3|962.3|967.9|962.9|967|962|42
1746095400000|2025-05-01 10:30:00|967.4|962.4|966.5|961.5|967.4|962.4|966.1|961.1|28
1746095700000|2025-05-01 10:35:00|966.6|961.6|966.9|961.9|967|962|966.3|961.3|29
1746096000000|2025-05-01 10:40:00|966.8|961.8|967.1|962.1|967.3|962.3|966.5|961.5|23
1746096300000|2025-05-01 10:45:00|967.2|962.2|966.4|961.4|967.2|962.2|966.1|961.1|37
1746096600000|2025-05-01 10:50:00|966.5|961.5|966.7|961.7|966.8|961.8|966.4|961.4|22
1746096900000|2025-05-01 10:55:00|966.6|961.6|965.9|960.9|966.9|961.9|965.5|960.5|34
1746097200000|2025-05-01 11:00:00|965.7|960.7|965.9|960.9|966.5|961.5|965.6|960.6|41
1746097500000|2025-05-01 11:05:00|966|961|965.7|960.7|966.1|961.1|964.9|959.9|38
1746097800000|2025-05-01 11:10:00|965.5|960.5|965.2|960.2|965.7|960.7|965.1|960.1|38
1746098100000|2025-05-01 11:15:00|965|960|965.3|960.3|965.6|960.6|965|960|29
1746098400000|2025-05-01 11:20:00|965.4|960.4|963.1|958.1|965.4|960.4|962.9|957.9|45
1746098700000|2025-05-01 11:25:00|963.3|958.3|962.9|957.9|963.4|958.4|962.3|957.3|33
1746099000000|2025-05-01 11:30:00|963.1|958.1|964.9|959.9|964.9|959.9|963.1|958.1|98
1746099300000|2025-05-01 11:35:00|964.8|959.8|963.8|958.8|964.8|959.8|963.6|958.6|46
1746099600000|2025-05-01 11:40:00|963.7|958.7|963.3|958.3|963.8|958.8|962.9|957.9|39
1746099900000|2025-05-01 11:45:00|963.2|958.2|962.7|957.7|963.6|958.6|962.5|957.5|56
1746100200000|2025-05-01 11:50:00|962.6|957.6|962|957|963|958|961.9|956.9|105
1746100500000|2025-05-01 11:55:00|961.9|956.9|961.6|956.6|962.6|957.6|961.2|956.2|98
1746100800000|2025-05-01 12:00:00|961.5|956.5|961.8|956.8|962.1|957.1|959.3|954.3|151
1746101100000|2025-05-01 12:05:00|962.2|957.2|961.8|956.8|963|958|961.8|956.8|113
1746101400000|2025-05-01 12:10:00|961.7|956.7|961.5|956.5|962.3|957.3|960.9|955.9|84
1746101700000|2025-05-01 12:15:00|961.4|956.4|961.4|956.4|962.6|957.6|961|956|131
1746102000000|2025-05-01 12:20:00|961.5|956.5|966.1|961.1|966.2|961.2|961.5|956.5|127
1746102300000|2025-05-01 12:25:00|966|961|965.3|960.3|967.7|962.7|965.3|960.3|108
1746102600000|2025-05-01 12:30:00|966.3|961.3|970|965|970|965|964.8|959.8|153
1746102900000|2025-05-01 12:35:00|970.2|965.2|970.7|965.7|971.3|966.3|969.4|964.4|168
1746103200000|2025-05-01 12:40:00|970.8|965.8|970.6|965.6|971.6|966.6|970.3|965.3|174
1746103500000|2025-05-01 12:45:00|970.7|965.7|970.5|965.5|971.1|966.1|969.7|964.7|155
1746103800000|2025-05-01 12:50:00|970.4|965.4|969.3|964.3|970.4|965.4|968.7|963.7|160
1746104100000|2025-05-01 12:55:00|969.2|964.2|969.3|964.3|969.9|964.9|968.3|963.3|148
1746104400000|2025-05-01 13:00:00|969.2|964.2|969.6|964.6|970|965|968.3|963.3|167
1746104700000|2025-05-01 13:05:00|969.5|964.5|970.9|965.9|971|966|969.2|964.2|107
1746105000000|2025-05-01 13:10:00|970.8|965.8|971.5|966.5|971.9|966.9|970.7|965.7|79
1746105300000|2025-05-01 13:15:00|971.4|966.4|970.6|965.6|972.5|967.5|970.5|965.5|95
1746105600000|2025-05-01 13:20:00|970.5|965.5|971.8|966.8|972.4|967.4|970.4|965.4|87
1746105900000|2025-05-01 13:25:00|971.9|966.9|973|968|973|968|971.5|966.5|65
1746106200000|2025-05-01 13:30:00|972.8|967.8|972.6|967.6|974.1|969.1|971.6|966.6|227
1746106500000|2025-05-01 13:35:00|972.7|967.7|973.9|968.9|973.9|968.9|971.9|966.9|149
1746106800000|2025-05-01 13:40:00|973.8|968.8|973.6|968.6|975.4|970.4|973.6|968.6|148
1746107100000|2025-05-01 13:45:00|973.7|968.7|972.9|967.9|973.8|968.8|971.9|966.9|148
1746107400000|2025-05-01 13:50:00|972.8|967.8|971.1|966.1|973|968|970.7|965.7|204
1746107700000|2025-05-01 13:55:00|971|966|973.8|962.9|974|966.2|969|962.6|97
1746108000000|2025-05-01 14:00:00|973.5|963|970.6|965.6|973.5|966.1|968.9|963|265
1746108300000|2025-05-01 14:05:00|970.5|965.5|967.2|962.2|970.8|965.8|967.1|962.1|258
1746108600000|2025-05-01 14:10:00|967.1|962.1|967.4|962.4|968.6|963.6|966.1|961.1|231
1746108900000|2025-05-01 14:15:00|967.2|962.2|965.2|960.2|967.2|962.2|964.9|959.9|144
1746109200000|2025-05-01 14:20:00|965.3|960.3|963.9|958.9|966.3|961.3|963.8|958.8|166
1746109500000|2025-05-01 14:25:00|964|959|964.9|959.9|965.5|960.5|963.9|958.9|112
1746109800000|2025-05-01 14:30:00|964.8|959.8|967|962|967.1|962.1|964.4|959.4|168
1746110100000|2025-05-01 14:35:00|967.1|962.1|968.8|963.8|968.9|963.9|966.2|961.2|166
1746110400000|2025-05-01 14:40:00|968.9|963.9|968.3|963.3|969|964|968.2|963.2|146
1746110700000|2025-05-01 14:45:00|968.5|963.5|967.8|962.8|969.2|964.2|967.8|962.8|103
1746111000000|2025-05-01 14:50:00|967.7|962.7|966.1|961.1|968.1|963.1|966.1|961.1|78
1746111300000|2025-05-01 14:55:00|966|961|968.2|963.2|968.5|963.5|965.9|960.9|135
1746111600000|2025-05-01 15:00:00|968.3|963.3|969.7|964.7|970.1|965.1|968.2|963.2|110
1746111900000|2025-05-01 15:05:00|969.6|964.6|969.2|964.2|970.4|965.4|969.2|964.2|89
1746112200000|2025-05-01 15:10:00|969.1|964.1|969|964|970.3|965.3|968.9|963.9|104
1746112500000|2025-05-01 15:15:00|968.9|963.9|968.3|963.3|969.4|964.4|968.2|963.2|98
1746112800000|2025-05-01 15:20:00|968.5|963.5|967.8|962.8|968.8|963.8|967.8|962.8|87
1746113100000|2025-05-01 15:25:00|967.7|962.7|968.1|963.1|968.6|963.6|967.6|962.6|62
1746113400000|2025-05-01 15:30:00|967.9|962.9|966.5|961.5|967.9|962.9|966.2|961.2|121
1746113700000|2025-05-01 15:35:00|966.4|961.4|967.1|962.1|967.2|962.2|966.1|961.1|64
1746114000000|2025-05-01 15:40:00|967.2|962.2|965.8|960.8|967.6|962.6|965.7|960.7|69
1746114300000|2025-05-01 15:45:00|965.7|960.7|967.1|962.1|967.1|962.1|965.7|960.7|100
1746114600000|2025-05-01 15:50:00|967.2|962.2|966.9|961.9|967.6|962.6|966.9|961.9|66
1746114900000|2025-05-01 15:55:00|967|962|966.6|961.6|967.3|962.3|966.3|961.3|100
1746115200000|2025-05-01 16:00:00|966.5|961.5|968.7|960|969.5|961.9|966.5|959.6|147
1746115500000|2025-05-01 16:05:00|968.9|959.9|968.3|959.6|969.3|960.6|968.1|959.4|222
1746115800000|2025-05-01 16:10:00|968.2|959.5|967.6|959|968.8|960|967.6|959|109
1746116100000|2025-05-01 16:15:00|967.9|959.1|968.4|959.7|968.5|959.8|967.7|959|83
1746116400000|2025-05-01 16:20:00|968.3|959.6|967.9|959.2|968.3|959.6|967.7|959|112
1746116700000|2025-05-01 16:25:00|968|959.3|968.4|959.7|968.5|959.8|967.8|959.1|101
1746117000000|2025-05-01 16:30:00|968.3|959.6|967.8|959.1|968.8|960.2|967.8|959.1|47
1746117300000|2025-05-01 16:35:00|967.7|959|966.6|957.9|967.7|959|966.5|957.9|63
1746117600000|2025-05-01 16:40:00|966.7|958|967.1|958.4|967.6|958.7|966.6|957.9|154
1746117900000|2025-05-01 16:45:00|967.3|958.2|965|960|967.5|960.1|964.7|957.6|97
1746118200000|2025-05-01 16:50:00|965.1|960.1|966.1|961.1|966.1|961.1|965.1|960.1|87
1746118500000|2025-05-01 16:55:00|966|961|965.8|960.8|966.2|961.2|965.6|960.6|100
1746118800000|2025-05-01 17:00:00|966|961|965.9|960.9|966|961|965.1|960.1|79
1746119100000|2025-05-01 17:05:00|965.8|960.8|967|962|967|962|965.8|960.8|38
1746119400000|2025-05-01 17:10:00|967.1|962.1|967.7|962.7|967.8|962.8|967|962|29
1746119700000|2025-05-01 17:15:00|967.8|962.8|968.1|963.1|968.1|963.1|967.8|962.8|14
1746120000000|2025-05-01 17:20:00|968.2|963.2|968.2|963.2|968.7|963.7|967.9|962.9|26
1746120300000|2025-05-01 17:25:00|968.6|963.6|968.9|963.9|969.1|964.1|968.6|963.6|49
1746120600000|2025-05-01 17:30:00|968.8|963.8|969.5|964.5|969.5|964.5|968.7|963.7|31
1746120900000|2025-05-01 17:35:00|969.4|964.4|968.7|963.7|969.6|964.6|968.6|963.6|29
1746121200000|2025-05-01 17:40:00|968.8|963.8|968.3|963.3|968.8|963.8|968.1|963.1|34
1746121500000|2025-05-01 17:45:00|968.2|963.2|968.9|963.9|968.9|963.9|968.1|963.1|42
1746121800000|2025-05-01 17:50:00|969|964|969.2|964.2|969.2|964.2|968.7|963.7|39
1746122100000|2025-05-01 17:55:00|969.3|964.3|968.9|963.9|969.3|964.3|968.8|963.8|21
1746122400000|2025-05-01 18:00:00|968.8|963.8|969|964|969.1|964.1|968.8|963.8|53
1746122700000|2025-05-01 18:05:00|969.1|964.1|968.8|963.8|969.1|964.1|968.5|963.5|24
1746123000000|2025-05-01 18:10:00|968.7|963.7|968.9|963.9|969.2|964.2|968.7|963.7|36
1746123300000|2025-05-01 18:15:00|969|964|969.3|964.3|969.3|964.3|968.9|963.9|22
1746123600000|2025-05-01 18:20:00|969.4|964.4|969.4|964.4|969.8|964.8|969.3|964.3|74
1746123900000|2025-05-01 18:25:00|969.5|964.5|970.1|965.1|970.1|965.1|969.4|964.4|32
1746124200000|2025-05-01 18:30:00|970|965|971|966|971.1|966.1|970|965|37
1746124500000|2025-05-01 18:35:00|971.1|966.1|971|966|971.4|966.4|970.7|965.7|45
1746124800000|2025-05-01 18:40:00|971.1|966.1|971.6|966.6|971.7|966.7|971|966|44
1746125100000|2025-05-01 18:45:00|971.7|966.7|972|967|972.3|967.3|971.6|966.6|37
1746125400000|2025-05-01 18:50:00|971.9|966.9|970.7|965.7|971.9|966.9|970.7|965.7|27
1746125700000|2025-05-01 18:55:00|970.8|965.8|970.9|965.9|971|966|970.6|965.6|10
1746126000000|2025-05-01 19:00:00|970.8|965.8|971.2|966.2|971.5|966.5|970.8|965.8|18
1746126300000|2025-05-01 19:05:00|971.1|966.1|971.4|966.4|971.4|966.4|971|966|36
1746126600000|2025-05-01 19:10:00|971.5|966.5|971.1|966.1|971.5|966.5|971|966|21
1746126900000|2025-05-01 19:15:00|971.2|966.2|971.2|966.2|971.2|966.2|970.6|965.6|27
1746127200000|2025-05-01 19:20:00|971.1|966.1|971.1|966.1|971.2|966.2|971|966|21
1746127500000|2025-05-01 19:25:00|971.2|966.2|971.2|966.2|971.5|966.5|971.1|966.1|14
1746127800000|2025-05-01 19:30:00|971.3|966.3|971.2|966.2|971.5|966.5|971.2|966.2|22
1746128100000|2025-05-01 19:35:00|971.3|966.3|971.7|966.7|971.7|966.7|971.2|966.2|21
1746128400000|2025-05-01 19:40:00|971.6|966.6|971.9|966.9|971.9|966.9|971.5|966.5|19
1746128700000|2025-05-01 19:45:00|971.8|966.8|971.8|966.8|971.9|966.9|971.7|966.7|9
1746129000000|2025-05-01 19:50:00|971.7|966.7|971.2|966.2|971.7|966.7|971.2|966.2|14
1746129300000|2025-05-01 19:55:00|971.3|966.3|971|966|971.5|966.5|970.8|965.8|32
1746129600000|2025-05-01 20:00:00|971.1|966.1|970.8|965.8|971.5|966.5|970.8|965.8|27
1746129900000|2025-05-01 20:05:00|970.7|965.7|970.5|965.5|970.7|965.7|970.2|965.2|21
1746130200000|2025-05-01 20:10:00|970.6|965.6|971.1|966.1|971.1|966.1|970.5|965.5|24
1746130500000|2025-05-01 20:15:00|971.2|966.2|971.4|966.4|971.5|966.5|971.1|966.1|15
1746130800000|2025-05-01 20:20:00|971.5|966.5|971.5|966.5|971.5|966.5|971.4|966.4|9
1746131100000|2025-05-01 20:25:00|971.4|966.4|971.3|966.3|971.5|966.5|971.2|966.2|16
1746131400000|2025-05-01 20:30:00|971.4|966.4|971.7|966.7|971.8|966.8|971.2|966.2|23
1746131700000|2025-05-01 20:35:00|971.8|966.8|971.9|966.9|971.9|966.9|971.7|966.7|8
1746132000000|2025-05-01 20:40:00|972|967|972|967|972.1|967.1|972|967|9
1746132300000|2025-05-01 20:45:00|972.1|967.1|971.7|966.7|972.2|967.2|971.7|966.7|28
1746132600000|2025-05-01 20:50:00|971.8|966.8|972|967|972.2|967.2|971.8|966.8|12
1746132900000|2025-05-01 20:55:00|972.1|967.1|971.9|966.9|972.3|967.3|971.8|966.8|20
1746136800000|2025-05-01 22:00:00|972.2|967.2|972.5|967.5|972.6|967.6|972.2|967.2|12
1746137100000|2025-05-01 22:05:00|972.6|967.6|971.9|966.9|972.6|967.6|971.9|966.9|7
1746137400000|2025-05-01 22:10:00|972|967|971.9|966.9|972|967|971.5|966.5|10
1746137700000|2025-05-01 22:15:00|971.8|966.8|972.3|967.3|972.4|967.4|971.7|966.7|8
1746138000000|2025-05-01 22:20:00|972.4|967.4|972.4|967.4|972.5|967.5|972.3|967.3|13
1746138300000|2025-05-01 22:25:00|972.2|967.2|972.1|967.1|972.3|967.3|971.9|966.9|10
1746138600000|2025-05-01 22:30:00|972|967|971.9|966.9|972.2|967.2|971.8|966.8|16
1746138900000|2025-05-01 22:35:00|972|967|971.9|966.9|972.1|967.1|971.8|966.8|5
1746139200000|2025-05-01 22:40:00|971.8|966.8|971.9|966.9|971.9|966.9|971.8|966.8|2
1746139500000|2025-05-01 22:45:00|972.1|967.1|972.2|967.2|972.4|967.4|972.1|967.1|4
1746139800000|2025-05-01 22:50:00|972.3|967.3|972.4|967.4|972.4|967.4|972.3|967.3|6
1746140100000|2025-05-01 22:55:00|972.6|967.6|972.6|967.6|972.7|967.7|972.5|967.5|4
1746140400000|2025-05-01 23:00:00|972.5|967.5|973.4|968.4|973.4|968.4|972.5|967.5|13
1746140700000|2025-05-01 23:05:00|973.5|968.5|973.3|968.3|973.5|968.5|973.3|968.3|5
1746141000000|2025-05-01 23:10:00|973.2|968.2|973.2|968.2|973.2|968.2|973.1|968.1|5
1746141300000|2025-05-01 23:15:00|973|968|973.2|968.2|973.2|968.2|972.9|967.9|4
1746141600000|2025-05-01 23:20:00|973.3|968.3|973.3|968.3|973.3|968.3|973.1|968.1|6
1746141900000|2025-05-01 23:25:00|973.4|968.4|973.2|968.2|973.4|968.4|973.2|968.2|3
1746142200000|2025-05-01 23:30:00|973.3|968.3|973|968|973.3|968.3|972.9|967.9|9
1746142500000|2025-05-01 23:35:00|973.1|968.1|972.3|967.3|973.1|968.1|972.3|967.3|7
1746142800000|2025-05-01 23:40:00|972.2|967.2|972.2|967.2|972.4|967.4|972|967|18
1746143100000|2025-05-01 23:45:00|972.5|967.5|972.5|967.5|972.9|967.9|972.4|967.4|21
1746143400000|2025-05-01 23:50:00|972.6|967.6|972.9|967.9|972.9|967.9|972.3|967.3|14
1746143700000|2025-05-01 23:55:00|972.8|967.8|972.9|967.9|973.3|968.3|972.8|967.8|10
1746144000000|2025-05-02 00:00:00|972.6|967.6|973.6|968.6|973.7|968.7|972.4|967.4|33
1746144300000|2025-05-02 00:05:00|973.8|968.8|972.9|967.9|973.8|968.8|972.7|967.7|23
1746144600000|2025-05-02 00:10:00|973.1|968.1|973.2|968.2|973.4|968.4|972.7|967.7|17
1746144900000|2025-05-02 00:15:00|973.3|968.3|973.6|968.6|973.6|968.6|973|968|14
1746145200000|2025-05-02 00:20:00|973.5|968.5|974.2|969.2|974.2|969.2|973.3|968.3|18
1746145500000|2025-05-02 00:25:00|974|969|975|970|975.2|970.2|974|969|27
1746145800000|2025-05-02 00:30:00|974.9|969.9|973.9|968.9|974.9|969.9|973.8|968.8|26
1746146100000|2025-05-02 00:35:00|973.7|968.7|973.5|968.5|973.9|968.9|973.5|968.5|15
1746146400000|2025-05-02 00:40:00|973.6|968.6|973.6|968.6|973.7|968.7|973.1|968.1|20
1746146700000|2025-05-02 00:45:00|973.5|968.5|973.3|968.3|973.6|968.6|973|968|39
1746147000000|2025-05-02 00:50:00|973.4|968.4|973.2|968.2|974.2|969.2|973.1|968.1|53
1746147300000|2025-05-02 00:55:00|973.1|968.1|973.2|968.2|973.2|968.2|972.2|967.2|50
1746147600000|2025-05-02 01:00:00|973.3|968.3|973.6|968.6|973.8|968.8|973.1|968.1|28
1746147900000|2025-05-02 01:05:00|973.7|968.7|973.9|968.9|973.9|968.9|973.6|968.6|21
1746148200000|2025-05-02 01:10:00|974|969|973.6|968.6|974.1|969.1|973.5|968.5|40
1746148500000|2025-05-02 01:15:00|973.7|968.7|973.1|968.1|974|969|973.1|968.1|44
1746148800000|2025-05-02 01:20:00|973.2|968.2|973.1|968.1|973.2|968.2|972.9|967.9|22
1746149100000|2025-05-02 01:25:00|972.9|967.9|972.7|967.7|973|968|972.7|967.7|28
1746149400000|2025-05-02 01:30:00|972.8|967.8|973.1|968.1|973.1|968.1|972.8|967.8|36
1746149700000|2025-05-02 01:35:00|972.9|967.9|972.6|967.6|973.7|968.7|972.5|967.5|42
1746150000000|2025-05-02 01:40:00|972.7|967.7|972.1|967.1|972.8|967.8|972.1|967.1|28
1746150300000|2025-05-02 01:45:00|972|967|972.6|967.6|972.8|967.8|972|967|35
1746150600000|2025-05-02 01:50:00|972.7|967.7|973.5|968.5|973.5|968.5|972.5|967.5|30
1746150900000|2025-05-02 01:55:00|973.6|968.6|974.4|969.4|974.5|969.5|973.6|968.6|25
1746151200000|2025-05-02 02:00:00|974.5|969.5|974.9|969.9|974.9|969.9|974.3|969.3|41
1746151500000|2025-05-02 02:05:00|974.8|969.8|975.4|970.4|975.6|970.6|974.8|969.8|33
1746151800000|2025-05-02 02:10:00|975.5|970.5|975.1|970.1|976.1|971.1|975.1|970.1|74
1746152100000|2025-05-02 02:15:00|975.2|970.2|975.5|970.5|975.8|970.8|974.9|969.9|60
1746152400000|2025-05-02 02:20:00|975.6|970.6|976.1|971.1|976.2|971.2|975.1|970.1|51
1746152700000|2025-05-02 02:25:00|976.2|971.2|977|972|977.3|972.3|976|971|55
1746153000000|2025-05-02 02:30:00|977.1|972.1|976.8|971.8|977.2|972.2|976.7|971.7|46
1746153300000|2025-05-02 02:35:00|976.7|971.7|976.5|971.5|976.7|971.7|976.4|971.4|59
1746153600000|2025-05-02 02:40:00|976.4|971.4|976.5|971.5|976.5|971.5|976.4|971.4|4
1746153900000|2025-05-02 02:45:00|976.6|971.6|976.7|971.7|976.8|971.8|976.6|971.6|9
1746154200000|2025-05-02 02:50:00|976.6|971.6|976.4|971.4|976.8|971.8|976.3|971.3|27
1746154500000|2025-05-02 02:55:00|976.3|971.3|976|971|976.4|971.4|975.9|970.9|23
1746154800000|2025-05-02 03:00:00|976.3|971.3|976.4|971.4|976.6|971.6|976.2|971.2|26
1746155100000|2025-05-02 03:05:00|976.2|971.2|976.3|971.3|976.7|971.7|976.1|971.1|28
1746155400000|2025-05-02 03:10:00|976.2|971.2|976.5|971.5|977.8|971.5|976.2|969.7|23
1746155700000|2025-05-02 03:15:00|976.4|971.4|976.7|971.7|976.8|971.8|976.3|971.3|21
1746156000000|2025-05-02 03:20:00|976.6|971.6|976.9|971.9|977|972|976.6|971.6|9
1746156300000|2025-05-02 03:25:00|977|972|977.4|972.4|977.7|972.7|976.9|971.9|41
1746156600000|2025-05-02 03:30:00|977.5|972.5|978.1|973.1|978.4|973.4|977.5|972.5|32
1746156900000|2025-05-02 03:35:00|978.2|973.2|978.3|973.3|978.5|973.5|978.1|973.1|25
1746157200000|2025-05-02 03:40:00|978.5|973.5|978.7|973.7|978.9|973.9|978.4|973.4|25
1746157500000|2025-05-02 03:45:00|978.6|973.6|978.6|973.6|978.7|973.7|978.3|973.3|22
1746157800000|2025-05-02 03:50:00|978.5|973.5|978.8|973.8|979.5|974.5|978.3|973.3|43
1746158100000|2025-05-02 03:55:00|978.7|973.7|978.6|973.6|978.9|973.9|978.6|973.6|24
1746158400000|2025-05-02 04:00:00|978.7|973.7|978.8|973.8|978.9|973.9|978|973|54
1746158700000|2025-05-02 04:05:00|978.9|973.9|979.7|974.7|979.7|974.7|978.9|973.9|20
1746159000000|2025-05-02 04:10:00|979.8|974.8|978|973|979.8|974.8|977.9|972.9|23
1746159300000|2025-05-02 04:15:00|978.1|973.1|978.4|973.4|978.4|973.4|978.1|973.1|14
1746159600000|2025-05-02 04:20:00|978.8|973.8|978.2|973.2|978.8|973.8|978.1|973.1|28
1746159900000|2025-05-02 04:25:00|978.1|973.1|978.7|973.7|978.8|973.8|978.1|973.1|25
1746160200000|2025-05-02 04:30:00|978.6|973.6|978.3|973.3|978.7|973.7|978.2|973.2|30
1746160500000|2025-05-02 04:35:00|978.4|973.4|978.5|973.5|978.6|973.6|978.2|973.2|30
1746160800000|2025-05-02 04:40:00|978.4|973.4|978.4|973.4|978.5|973.5|978.2|973.2|27
1746161100000|2025-05-02 04:45:00|978.3|973.3|978.3|973.3|978.3|973.3|978.2|973.2|9
1746161400000|2025-05-02 04:50:00|978.4|973.4|977.9|972.9|978.4|973.4|977.9|972.9|24
1746161700000|2025-05-02 04:55:00|977.8|972.8|978|973|978.1|973.1|977.8|972.8|28
1746162000000|2025-05-02 05:00:00|977.9|972.9|978.8|973.8|978.8|973.8|977.7|972.7|28
1746162300000|2025-05-02 05:05:00|978.7|973.7|978.9|973.9|979|974|978.6|973.6|25
1746162600000|2025-05-02 05:10:00|979|974|978|973|979|974|977.7|972.7|32
1746162900000|2025-05-02 05:15:00|978.2|973.2|977.8|972.8|978.2|973.2|977.7|972.7|21
1746163200000|2025-05-02 05:20:00|977.9|972.9|977.4|972.4|978|973|977.4|972.4|22
1746163500000|2025-05-02 05:25:00|977.5|972.5|976.9|971.9|977.5|972.5|976.6|971.6|23
1746163800000|2025-05-02 05:30:00|977|972|977.7|972.7|978|973|976.8|971.8|30
1746164100000|2025-05-02 05:35:00|977.8|972.8|977.4|972.4|978.2|973.2|977.4|972.4|39
1746164400000|2025-05-02 05:40:00|977.3|972.3|977.2|972.2|977.4|972.4|976.8|971.8|16
1746164700000|2025-05-02 05:45:00|977.1|972.1|977|972|977.3|972.3|976.7|971.7|32
1746165000000|2025-05-02 05:50:00|976.9|971.9|977|972|977.3|972.3|976.9|971.9|16
1746165300000|2025-05-02 05:55:00|977.2|972.2|977.1|972.1|977.6|972.6|977.1|972.1|14
1746165600000|2025-05-02 06:00:00|977|972|976.6|971.6|977.2|972.2|976.5|971.5|44
1746165900000|2025-05-02 06:05:00|976.7|971.7|977.5|972.5|977.7|972.7|976.7|971.7|60
1746166200000|2025-05-02 06:10:00|977.6|972.6|976.7|971.7|977.9|972.9|976.7|971.7|42
1746166500000|2025-05-02 06:15:00|976.6|971.6|977.6|972.6|977.7|972.7|976.5|971.5|64
1746166800000|2025-05-02 06:20:00|977.9|972.9|978.4|973.4|978.6|973.6|977.8|972.8|37
1746167100000|2025-05-02 06:25:00|978.5|973.5|978.5|973.5|978.5|973.5|978.1|973.1|38
1746167400000|2025-05-02 06:30:00|978.6|973.6|978.1|973.1|978.7|973.7|978.1|973.1|64
1746167700000|2025-05-02 06:35:00|978|973|977.4|972.4|978|973|977.4|972.4|33
1746168000000|2025-05-02 06:40:00|977.3|972.3|976.5|971.5|977.3|972.3|976.3|971.3|49
1746168300000|2025-05-02 06:45:00|976.4|971.4|975.5|970.5|976.6|971.6|975.5|970.5|53
1746168600000|2025-05-02 06:50:00|975.4|970.4|974.2|969.2|975.4|970.4|974.2|969.2|48
1746168900000|2025-05-02 06:55:00|974.3|969.3|973.4|968.4|974.4|969.4|972.5|967.5|55
1746169200000|2025-05-02 07:00:00|973.5|968.5|972.5|967.5|973.7|968.7|972.1|967.1|95
1746169500000|2025-05-02 07:05:00|972.4|967.4|973.2|968.2|973.3|968.3|971.4|966.4|87
1746169800000|2025-05-02 07:10:00|973.3|968.3|975.1|970.1|975.8|970.8|973.2|968.2|75
1746170100000|2025-05-02 07:15:00|975|970|976.8|971.8|976.9|971.9|975|970|66
1746170400000|2025-05-02 07:20:00|976.7|971.7|978.1|973.1|978.1|973.1|976.6|971.6|73
1746170700000|2025-05-02 07:25:00|978|973|976.6|971.6|978.4|973.4|976.6|971.6|60
1746171000000|2025-05-02 07:30:00|976.5|971.5|977.7|972.7|977.8|972.8|976.5|971.5|66
1746171300000|2025-05-02 07:35:00|977.8|972.8|977|972|978.1|973.1|976.9|971.9|31
1746171600000|2025-05-02 07:40:00|976.9|971.9|977.3|972.3|977.4|972.4|976.6|971.6|28
1746171900000|2025-05-02 07:45:00|977.4|972.4|976.3|971.3|977.4|972.4|976.3|971.3|26
1746172200000|2025-05-02 07:50:00|976.5|971.5|976.5|971.5|976.8|971.8|976.1|971.1|25
1746172500000|2025-05-02 07:55:00|976.4|971.4|975.2|970.2|976.5|971.5|975.2|970.2|26
1746172800000|2025-05-02 08:00:00|975.4|970.4|975.7|970.7|976.6|971.6|974.7|969.7|74
1746173100000|2025-05-02 08:05:00|975.8|970.8|976.9|971.9|977|972|975.6|970.6|46
1746173400000|2025-05-02 08:10:00|976.7|971.7|976.9|971.9|977.4|972.4|976.4|971.4|48
1746173700000|2025-05-02 08:15:00|977.1|972.1|976.5|971.5|977.3|972.3|976.2|971.2|50
1746174000000|2025-05-02 08:20:00|976.7|971.7|977|972|977.1|972.1|976.2|971.2|42
1746174300000|2025-05-02 08:25:00|976.9|971.9|976.2|971.2|977.2|972.2|976.2|971.2|37
1746174600000|2025-05-02 08:30:00|976.1|971.1|975.9|970.9|976.2|971.2|975.4|970.4|19
1746174900000|2025-05-02 08:35:00|976|971|976.3|971.3|976.6|971.6|975.6|970.6|28
1746175200000|2025-05-02 08:40:00|976.4|971.4|975.9|970.9|976.4|971.4|975.9|970.9|20
1746175500000|2025-05-02 08:45:00|976|971|975.7|970.7|976.1|971.1|975.4|970.4|14
1746175800000|2025-05-02 08:50:00|975.6|970.6|974.5|969.5|975.6|970.6|974.3|969.3|28
1746176100000|2025-05-02 08:55:00|974.3|969.3|974.6|969.6|974.9|969.9|974.2|969.2|25
1746176400000|2025-05-02 09:00:00|974.7|969.7|972|967|974.7|969.7|972|967|76
1746176700000|2025-05-02 09:05:00|971.9|966.9|972.1|967.1|972.1|967.1|970.6|965.6|97
1746177000000|2025-05-02 09:10:00|972|967|971.1|966.1|972|967|970.5|965.5|58
1746177300000|2025-05-02 09:15:00|971.3|966.3|970.3|965.3|971.3|966.3|969.9|964.9|70
1746177600000|2025-05-02 09:20:00|970.2|965.2|970.2|965.2|970.4|965.4|969.1|964.1|44
1746177900000|2025-05-02 09:25:00|970.1|965.1|970.1|965.1|971.5|966.5|970|965|56
1746178200000|2025-05-02 09:30:00|970|965|970.9|965.9|971.6|966.6|969.9|964.9|62
1746178500000|2025-05-02 09:35:00|971.3|966.3|972.8|967.8|972.9|967.9|971.1|966.1|37
1746178800000|2025-05-02 09:40:00|972.7|967.7|975.6|970.6|975.6|970.6|972.3|967.3|97
1746179100000|2025-05-02 09:45:00|975.5|970.5|974.4|969.4|975.6|970.6|974|969|103
1746179400000|2025-05-02 09:50:00|974.5|969.5|974.2|969.2|974.9|969.9|974.1|969.1|49
1746179700000|2025-05-02 09:55:00|974.1|969.1|973.9|968.9|974.2|969.2|973.5|968.5|57
1746180000000|2025-05-02 10:00:00|974.2|969.2|974.6|969.6|974.6|969.6|974.1|969.1|48
1746180300000|2025-05-02 10:05:00|974.9|969.9|975.6|970.6|976.1|971.1|974.9|969.9|39
1746180600000|2025-05-02 10:10:00|975.8|970.8|974.7|969.7|976.1|971.1|974.6|969.6|76
1746180900000|2025-05-02 10:15:00|974.8|969.8|973.8|968.8|975.6|970.6|973.8|968.8|63
1746181200000|2025-05-02 10:20:00|973.9|968.9|974.7|969.7|974.7|969.7|973.8|968.8|72
1746181500000|2025-05-02 10:25:00|974.8|969.8|974.5|969.5|974.8|969.8|973.9|968.9|60
1746181800000|2025-05-02 10:30:00|974.7|969.7|974.1|969.1|974.8|969.8|973.8|968.8|41
1746182100000|2025-05-02 10:35:00|974.2|969.2|974|969|974.3|969.3|973.7|968.7|54
1746182400000|2025-05-02 10:40:00|974.1|969.1|972.6|967.6|974.2|969.2|972|967|69
1746182700000|2025-05-02 10:45:00|972.5|967.5|972.4|967.4|972.7|967.7|971.8|966.8|57
1746183000000|2025-05-02 10:50:00|974.4|966.3|973.6|968.6|974.4|968.8|973.1|966.3|37
1746183300000|2025-05-02 10:55:00|973.5|968.5|973.8|968.8|973.8|968.8|973.2|968.2|27
1746183600000|2025-05-02 11:00:00|973.7|968.7|974.1|969.1|974.1|969.1|973.5|968.5|30
1746183900000|2025-05-02 11:05:00|974.2|969.2|975.1|970.1|975.3|970.3|974|969|40
1746184200000|2025-05-02 11:10:00|975.2|970.2|974.3|969.3|975.2|970.2|973.7|968.7|35
1746184500000|2025-05-02 11:15:00|974.4|969.4|974.9|969.9|975.1|970.1|974.4|969.4|17
1746184800000|2025-05-02 11:20:00|975.1|970.1|975.1|970.1|975.1|970.1|974.6|969.6|13
1746185100000|2025-05-02 11:25:00|975.3|970.3|975.7|970.7|976.1|971.1|975.2|970.2|30
1746185400000|2025-05-02 11:30:00|975.9|970.9|975|970|976.1|971.1|974.8|969.8|22
1746185700000|2025-05-02 11:35:00|974.9|969.9|975.7|970.7|975.9|970.9|974.6|969.6|36
1746186000000|2025-05-02 11:40:00|975.6|970.6|974.5|969.5|976|971|974.3|969.3|39
1746186300000|2025-05-02 11:45:00|974.4|969.4|975.1|970.1|975.3|970.3|974|969|78
1746186600000|2025-05-02 11:50:00|975|970|974.5|969.5|975.1|970.1|974.4|969.4|69
1746186900000|2025-05-02 11:55:00|974.4|969.4|974.5|969.5|974.8|969.8|973.7|968.7|70
1746187200000|2025-05-02 12:00:00|974.4|969.4|977.1|972.1|977.2|972.2|974.3|969.3|144
1746187500000|2025-05-02 12:05:00|977|972|976.1|971.1|977.1|972.1|976|971|58
1746187800000|2025-05-02 12:10:00|976|971|975|970|976.4|971.4|974.9|969.9|74
1746188100000|2025-05-02 12:15:00|975.1|970.1|975|970|975.8|970.8|974.7|969.7|66
1746188400000|2025-05-02 12:20:00|975.7|970.7|975.1|970.1|976.2|971.2|974.6|969.6|67
1746188700000|2025-05-02 12:25:00|974.9|969.9|978.2|967.2|978.3|970.3|973.8|967.2|125
1746189000000|2025-05-02 12:30:00|978.1|967.1|976.4|971.4|978.1|971.5|974.3|966.2|280
1746189300000|2025-05-02 12:35:00|976.3|971.3|977.2|972.2|977.3|972.3|975.3|970.3|255
1746189600000|2025-05-02 12:40:00|977|972|976.9|971.9|977.7|972.7|976.3|971.3|214
1746189900000|2025-05-02 12:45:00|976.8|971.8|978.4|973.4|978.7|973.7|976.4|971.4|184
1746190200000|2025-05-02 12:50:00|978.3|973.3|977.8|972.8|978.3|973.3|977.1|972.1|134
1746190500000|2025-05-02 12:55:00|977.7|972.7|976.6|971.6|978|973|976.4|971.4|72
1746190800000|2025-05-02 13:00:00|976.5|971.5|974.3|969.3|976.5|971.5|974.2|969.2|110
1746191100000|2025-05-02 13:05:00|974.2|969.2|973.1|968.1|974.5|969.5|972.6|967.6|100
1746191400000|2025-05-02 13:10:00|973.2|968.2|973.9|968.9|973.9|968.9|972.5|967.5|92
1746191700000|2025-05-02 13:15:00|973.7|968.7|974|969|974.3|969.3|972.8|967.8|94
1746192000000|2025-05-02 13:20:00|973.9|968.9|974.6|969.6|974.8|969.8|973.2|968.2|71
1746192300000|2025-05-02 13:25:00|974.8|969.8|975.4|970.4|976|971|974.7|969.7|84
1746192600000|2025-05-02 13:30:00|975.5|970.5|975.2|970.2|976.5|971.5|974.6|969.6|98
1746192900000|2025-05-02 13:35:00|975|970|975.9|970.9|976|971|974.7|969.7|124
1746193200000|2025-05-02 13:40:00|976.1|971.1|975.1|970.1|976.9|971.9|973.6|968.6|142
1746193500000|2025-05-02 13:45:00|975.2|970.2|975.6|970.6|975.7|970.7|974.2|969.2|154
1746193800000|2025-05-02 13:50:00|975.7|970.7|974.7|969.7|975.8|970.8|974.4|969.4|133
1746194100000|2025-05-02 13:55:00|974.6|969.6|974.3|969.3|974.8|969.8|973.6|968.6|81
1746194400000|2025-05-02 14:00:00|974.5|969.5|973.3|968.3|975.1|970.1|973|968|159
1746194700000|2025-05-02 14:05:00|973.4|968.4|973.2|968.2|974.1|969.1|972.7|967.7|110
1746195000000|2025-05-02 14:10:00|973.3|968.3|974.3|969.3|974.5|969.5|973.1|968.1|105
1746195300000|2025-05-02 14:15:00|974.2|969.2|975.8|970.8|976|971|974|969|76
1746195600000|2025-05-02 14:20:00|975.6|970.6|976.7|971.7|976.9|971.9|974.3|969.3|102
1746195900000|2025-05-02 14:25:00|976.6|971.6|977|972|977.6|972.6|976.4|971.4|91
1746196200000|2025-05-02 14:30:00|976.9|971.9|978.6|973.6|978.8|973.8|976.7|971.7|78
1746196500000|2025-05-02 14:35:00|978.7|973.7|977.5|972.5|978.7|973.7|977.5|972.5|74
1746196800000|2025-05-02 14:40:00|977.4|972.4|977.1|972.1|977.9|972.9|976.9|971.9|58
1746197100000|2025-05-02 14:45:00|977.3|972.3|976.7|971.7|977.4|972.4|976.3|971.3|74
1746197400000|2025-05-02 14:50:00|976.6|971.6|977.3|972.3|977.6|972.6|976.4|971.4|83
1746197700000|2025-05-02 14:55:00|977.4|972.4|979.2|974.2|979.5|974.5|977.1|972.1|58
1746198000000|2025-05-02 15:00:00|979.3|974.3|978.2|973.2|979.3|974.3|977.7|972.7|53
1746198300000|2025-05-02 15:05:00|978.3|973.3|975|970|978.5|973.5|974.4|969.4|81
1746198600000|2025-05-02 15:10:00|974.9|969.9|974.5|969.5|975.6|970.6|974.5|969.5|66
1746198900000|2025-05-02 15:15:00|974.4|969.4|972.8|967.8|974.5|969.5|972.8|967.8|54
1746199200000|2025-05-02 15:20:00|972.5|967.5|969.4|964.4|972.7|967.7|969.1|964.1|87
1746199500000|2025-05-02 15:25:00|969.3|964.3|966.1|961.1|969.3|964.3|965.2|960.2|108
1746199800000|2025-05-02 15:30:00|966.2|961.2|966.6|961.6|966.8|961.8|964.3|959.3|139
1746200100000|2025-05-02 15:35:00|966.1|961.1|964.7|959.7|966.3|961.3|964.4|959.4|94
1746200400000|2025-05-02 15:40:00|964.5|959.5|965.2|960.2|966.1|961.1|964.5|959.5|99
1746200700000|2025-05-02 15:45:00|965.1|960.1|967.6|962.6|968.4|963.4|965|960|109
1746201000000|2025-05-02 15:50:00|967.5|962.5|967.8|962.8|968.1|963.1|967.3|962.3|73
1746201300000|2025-05-02 15:55:00|968.1|963.1|967.5|962.5|968.8|963.8|967.4|962.4|75
1746201600000|2025-05-02 16:00:00|967.6|962.6|969.8|964.8|970.2|965.2|967.5|962.5|142
1746201900000|2025-05-02 16:05:00|969.7|964.7|968|963|969.8|964.8|967.7|962.7|69
1746202200000|2025-05-02 16:10:00|968.2|963.2|969.3|964.3|969.9|964.9|967.8|962.8|82
1746202500000|2025-05-02 16:15:00|969.2|964.2|969.7|964.7|969.9|964.9|968.7|963.7|66
1746202800000|2025-05-02 16:20:00|969.8|964.8|969.1|964.1|970.1|965.1|968.7|963.7|64
1746203100000|2025-05-02 16:25:00|969|964|967.4|962.4|969.1|964.1|967.3|962.3|62
1746203400000|2025-05-02 16:30:00|967.5|962.5|966.6|961.6|967.5|962.5|966.3|961.3|48
1746203700000|2025-05-02 16:35:00|966.5|961.5|966.6|961.6|966.9|961.9|966.2|961.2|38
1746204000000|2025-05-02 16:40:00|966.8|961.8|968.3|963.3|968.3|963.3|966.8|961.8|47
1746204300000|2025-05-02 16:45:00|968.2|963.2|966.6|961.6|968.2|963.2|966.6|961.6|35
1746204600000|2025-05-02 16:50:00|966.5|961.5|966.5|961.5|967|962|966.4|961.4|25
1746204900000|2025-05-02 16:55:00|966.6|961.6|966.2|961.2|966.9|961.9|965.8|960.8|31
1746205200000|2025-05-02 17:00:00|966.1|961.1|965.7|960.7|967.1|962.1|965.7|960.7|82
1746205500000|2025-05-02 17:05:00|965.6|960.6|965.1|960.1|966|961|965.1|960.1|29
1746205800000|2025-05-02 17:10:00|965.3|960.3|967|962|967|962|965.2|960.2|41
1746206100000|2025-05-02 17:15:00|967.1|962.1|967.6|962.6|967.7|962.7|967.1|962.1|23
1746206400000|2025-05-02 17:20:00|967.5|962.5|968.3|963.3|968.4|963.4|967.5|962.5|28
1746206700000|2025-05-02 17:25:00|968.4|963.4|968.3|963.3|968.4|963.4|967.9|962.9|24
1746207000000|2025-05-02 17:30:00|968.4|963.4|968.7|963.7|968.7|963.7|968.3|963.3|27
1746207300000|2025-05-02 17:35:00|968.6|963.6|967.3|962.3|968.7|963.7|967.3|962.3|31
1746207600000|2025-05-02 17:40:00|967.4|962.4|967.3|962.3|967.6|962.6|967|962|20
1746207900000|2025-05-02 17:45:00|967.4|962.4|967.8|962.8|967.8|962.8|967.2|962.2|14
1746208200000|2025-05-02 17:50:00|967.7|962.7|967.6|962.6|967.7|962.7|967.5|962.5|10
1746208500000|2025-05-02 17:55:00|967.5|962.5|967.2|962.2|967.6|962.6|967.1|962.1|9
1746208800000|2025-05-02 18:00:00|967.3|962.3|968.2|963.2|968.2|963.2|967.2|962.2|17
1746209100000|2025-05-02 18:05:00|968.3|963.3|967.9|962.9|968.4|963.4|967.8|962.8|27
1746209400000|2025-05-02 18:10:00|968|963|967.9|962.9|968.1|963.1|967.8|962.8|14
1746209700000|2025-05-02 18:15:00|968|963|967.9|962.9|968|963|967.9|962.9|14
1746210000000|2025-05-02 18:20:00|968|963|968.2|963.2|968.4|963.4|967.9|962.9|16
1746210300000|2025-05-02 18:25:00|968.1|963.1|968.3|963.3|968.3|963.3|967.9|962.9|23
1746210600000|2025-05-02 18:30:00|968.5|963.5|968.1|963.1|968.7|963.7|968|963|15
1746210900000|2025-05-02 18:35:00|967.9|962.9|968.6|963.6|968.8|963.8|967.9|962.9|12
1746211200000|2025-05-02 18:40:00|968.7|963.7|968.3|963.3|968.7|963.7|968.3|963.3|13
1746211500000|2025-05-02 18:45:00|968.4|963.4|968.4|963.4|968.5|963.5|967.9|962.9|20
1746211800000|2025-05-02 18:50:00|968.1|963.1|967.7|962.7|968.3|963.3|967.5|962.5|17
1746212100000|2025-05-02 18:55:00|967.6|962.6|968|963|968|963|967.6|962.6|12
1746212400000|2025-05-02 19:00:00|967.9|962.9|968.3|963.3|968.6|963.6|967.8|962.8|21
1746212700000|2025-05-02 19:05:00|968.4|963.4|968.4|963.4|968.7|963.7|968.3|963.3|20
1746213000000|2025-05-02 19:10:00|968.3|963.3|968|963|968.4|963.4|967.9|962.9|10
1746213300000|2025-05-02 19:15:00|967.9|962.9|968.7|963.7|968.7|963.7|967.9|962.9|11
1746213600000|2025-05-02 19:20:00|968.6|963.6|968.8|963.8|968.9|963.9|968.5|963.5|17
1746213900000|2025-05-02 19:25:00|968.9|963.9|968.7|963.7|969.1|964.1|968.7|963.7|17
1746214200000|2025-05-02 19:30:00|968.8|963.8|969.1|964.1|969.1|964.1|968.8|963.8|21
1746214500000|2025-05-02 19:35:00|968.9|963.9|969.1|964.1|969.2|964.2|968.8|963.8|10
1746214800000|2025-05-02 19:40:00|969.2|964.2|968.7|963.7|969.3|964.3|968.6|963.6|17
1746215100000|2025-05-02 19:45:00|968.3|963.3|968.2|963.2|968.5|963.5|968.1|963.1|17
1746215400000|2025-05-02 19:50:00|968.3|963.3|968|963|968.3|963.3|967.9|962.9|6
1746215700000|2025-05-02 19:55:00|968.1|963.1|968|963|968.1|963.1|967.9|962.9|21
1746216000000|2025-05-02 20:00:00|967.9|962.9|967.8|962.8|968|963|967.8|962.8|9
1746216300000|2025-05-02 20:05:00|967.9|962.9|968.2|963.2|968.4|963.4|967.9|962.9|20
1746216600000|2025-05-02 20:10:00|968.1|963.1|968.4|963.4|968.4|963.4|967.9|962.9|12
1746216900000|2025-05-02 20:15:00|968.5|963.5|968.6|963.6|968.8|963.8|968.3|963.3|10
1746217200000|2025-05-02 20:20:00|968.7|963.7|968.7|963.7|969|964|968.7|963.7|6
1746217500000|2025-05-02 20:25:00|968.6|963.6|968.4|963.4|968.7|963.7|968.4|963.4|7
1746217800000|2025-05-02 20:30:00|968.5|963.5|968.8|963.8|968.9|963.9|968.5|963.5|7
1746218100000|2025-05-02 20:35:00|968.9|963.9|968.9|963.9|968.9|963.9|968.6|963.6|5
1746218400000|2025-05-02 20:40:00|968.7|963.7|968.6|963.6|968.8|963.8|968.6|963.6|8
1746218700000|2025-05-02 20:45:00|968.7|963.7|968.7|963.7|968.9|963.9|968.6|963.6|11
1746219000000|2025-05-02 20:50:00|968.8|963.8|968.3|963.3|968.8|963.8|968.2|963.2|7
1746219300000|2025-05-02 20:55:00|970.7|960.7|971.1|961.1|971.3|961.3|970.7|960.7|7
1746396000000|2025-05-04 22:00:00|971|961|971|961|971|961|971|961|1
1746529800000|2025-05-06 11:10:00|983|972|982.8|971.8|983|972|982.7|971.7|17
1746530100000|2025-05-06 11:15:00|982.9|971.9|981|976|983.9|976.1|981|971.8|54
1746530400000|2025-05-06 11:20:00|981.1|976.1|981.9|976.9|982.1|977.1|980.7|975.7|61
1746530700000|2025-05-06 11:25:00|981.8|976.8|982|977|982.2|977.2|981.1|976.1|64
1746531000000|2025-05-06 11:30:00|982.1|977.1|981.3|976.3|982.2|977.2|981.2|976.2|50
1746531300000|2025-05-06 11:35:00|981.2|976.2|982.4|972.9|982.9|976.2|980.5|972.7|33
1746531600000|2025-05-06 11:40:00|982.2|972.8|983.9|973|984|973.8|982.2|972.8|25
1746531900000|2025-05-06 11:45:00|983.8|972.9|984.2|973.3|984.7|973.7|983.8|972.9|48
1746532200000|2025-05-06 11:50:00|984.3|973.4|983.8|972.8|984.5|973.8|983.3|972.8|47
1746532500000|2025-05-06 11:55:00|983.7|972.7|982.5|973.4|983.7|973.7|982.4|972.5|49
1746532800000|2025-05-06 12:00:00|982.6|973.5|983.2|978.2|983.6|978.6|981|972.7|110
1746533100000|2025-05-06 12:05:00|983.3|978.3|985.7|980.7|986.6|981.6|983.2|978.2|120
1746533400000|2025-05-06 12:10:00|985.8|980.8|988.2|979.3|989.7|981.6|985.7|979.3|102
1746533700000|2025-05-06 12:15:00|988.3|979.4|988.5|977.5|990.8|979.8|986|977.1|172
1746534000000|2025-05-06 12:20:00|988.6|977.6|990.7|979.7|991.3|980.3|987.9|976.9|220
1746534300000|2025-05-06 12:25:00|990.9|979.9|989.4|978.4|991.3|980.3|989.3|978.3|172
1746534600000|2025-05-06 12:30:00|989.5|978.5|989.2|978.2|989.8|978.8|988.2|977.2|166
1746534900000|2025-05-06 12:35:00|989.1|978.1|990.6|979.6|990.9|979.9|988.8|977.8|151
1746535200000|2025-05-06 12:40:00|990.7|979.7|989.7|978.7|992.3|981.3|989.7|978.7|184
1746535500000|2025-05-06 12:45:00|989.8|978.8|989|978|990.2|979.2|988.4|977.4|164
1746535800000|2025-05-06 12:50:00|988.9|977.9|989.1|978.1|989.5|978.5|988.5|977.5|128
1746536100000|2025-05-06 12:55:00|989|978|989.4|978.4|989.5|978.5|988.5|977.5|118
1746536400000|2025-05-06 13:00:00|989.5|978.5|990.2|979.2|990.3|979.3|989.5|978.5|241
1746536700000|2025-05-06 13:05:00|990.1|979.1|990.3|979.3|990.8|979.8|989.5|978.5|225
1746537000000|2025-05-06 13:10:00|990.2|979.2|990.3|979.3|990.8|979.8|989.7|978.7|197
1746537300000|2025-05-06 13:15:00|990.4|979.4|990.8|979.8|991.2|980.2|990.1|979.1|203
1746537600000|2025-05-06 13:20:00|990.7|979.7|990.8|979.8|991.2|980.2|990.5|979.5|128
1746537900000|2025-05-06 13:25:00|990.9|979.9|992.4|981.4|992.7|981.7|990.9|979.9|155
1746538200000|2025-05-06 13:30:00|992.3|981.3|991.4|980.6|992.3|981.3|990.8|979.8|263
1746538500000|2025-05-06 13:35:00|991.3|980.5|989.4|984.4|992.6|984.9|989.3|980.1|230
1746538800000|2025-05-06 13:40:00|989.5|984.5|990.4|985.4|991.6|986.6|989.4|984.4|204
1746539100000|2025-05-06 13:45:00|990.6|985.6|989.2|984.2|990.6|985.6|989|984|147
1746539400000|2025-05-06 13:50:00|989.3|984.3|987.6|982.6|989.3|984.3|987|980.8|201
1746539700000|2025-05-06 13:55:00|987.7|982.7|990.6|981.4|990.7|983.6|987.5|980.8|239
1746540000000|2025-05-06 14:00:00|990.7|981.5|991.8|982.9|992.7|983.9|990.2|981.3|194
1746540300000|2025-05-06 14:05:00|991.7|982.8|991.9|982.9|992.6|983.4|991|982|114
1746540600000|2025-05-06 14:10:00|991.8|982.8|991.9|982.8|993|983.9|991.5|982.5|119
1746540900000|2025-05-06 14:15:00|992|983|992|983.3|993|984.2|991.5|982.7|123
1746541200000|2025-05-06 14:20:00|992.2|983.5|993|984.5|993.1|984.6|991.9|983.3|67
1746541500000|2025-05-06 14:25:00|992.9|984.3|990.9|982.6|992.9|984.3|990.7|982.1|104
1746541800000|2025-05-06 14:30:00|990.8|982.5|990|981.7|990.8|982.5|989.3|981|112
1746542100000|2025-05-06 14:35:00|989.9|981.6|990.3|982.1|990.7|982.5|989.6|981.4|65
1746542400000|2025-05-06 14:40:00|990.2|982|989|980.8|990.2|982|988.1|979.8|85
1746542700000|2025-05-06 14:45:00|989.2|980.9|987.6|982.6|990.1|982.6|987.1|980.2|178
1746543000000|2025-05-06 14:50:00|987.7|982.7|988|983|988.2|983.2|987.1|982.1|89
1746543300000|2025-05-06 14:55:00|987.9|982.9|985.8|980.8|988|983|985.5|980.5|109
1746543600000|2025-05-06 15:00:00|985.7|980.7|986.7|981.7|986.8|981.8|985.5|980.5|63
1746543900000|2025-05-06 15:05:00|986.6|981.6|986.6|981.6|986.7|981.7|985.8|980.8|65
1746544200000|2025-05-06 15:10:00|986.7|981.7|989.4|984.4|989.7|984.7|986.6|981.6|71
1746544500000|2025-05-06 15:15:00|989.6|984.6|988.1|983.1|990|985|988.1|983.1|55
1746544800000|2025-05-06 15:20:00|988|983|988.3|983.3|988.5|983.5|987.8|982.8|47
1746545100000|2025-05-06 15:25:00|988.4|983.4|989.7|984.7|989.7|984.7|988.2|983.2|43
1746545400000|2025-05-06 15:30:00|989.8|984.8|989.9|984.9|990.2|985.2|989.6|984.6|40
1746545700000|2025-05-06 15:35:00|990|985|989.2|984.2|990.1|985.1|988.9|983.9|54
1746546000000|2025-05-06 15:40:00|989.3|984.3|988.6|983.6|989.6|984.6|988.3|983.3|82
1746546300000|2025-05-06 15:45:00|988.7|983.7|988.4|983.4|988.9|983.9|987.8|982.8|48
1746546600000|2025-05-06 15:50:00|988.3|983.3|987.7|982.7|988.4|983.4|987.7|982.7|34
1746546900000|2025-05-06 15:55:00|987.6|982.6|989.3|984.3|989.3|984.3|987.1|982.1|60
1746547200000|2025-05-06 16:00:00|989.2|984.2|989.1|984.1|989.6|984.6|988.7|983.7|65
1746547500000|2025-05-06 16:05:00|989|984|989.8|984.8|990|985|988.9|983.9|40
1746547800000|2025-05-06 16:10:00|989.7|984.7|989.5|984.5|990|985|989.5|984.5|60
1746548100000|2025-05-06 16:15:00|989.4|984.4|990.6|985.6|990.9|985.9|989.2|984.2|53
1746548400000|2025-05-06 16:20:00|990.5|985.5|991.2|986.2|992.2|987.2|990.4|985.4|63
1746548700000|2025-05-06 16:25:00|991.1|986.1|991.2|986.2|991.7|986.7|990.4|985.4|53
1746549000000|2025-05-06 16:30:00|991.1|986.1|990.8|985.8|992.2|987.2|990.4|985.4|67
1746549300000|2025-05-06 16:35:00|990.9|985.9|992.1|987.1|992.1|987.1|990.6|985.6|66
1746549600000|2025-05-06 16:40:00|991.9|986.9|990.2|985.2|991.9|986.9|990.2|985.2|41
1746549900000|2025-05-06 16:45:00|990.4|985.4|990.2|985.2|990.5|985.5|989.5|984.5|41
1746550200000|2025-05-06 16:50:00|990|985|990.7|985.7|990.7|985.7|989.6|984.6|42
1746550500000|2025-05-06 16:55:00|990.6|985.6|989.5|984.5|990.7|985.7|988.8|983.8|57
1746550800000|2025-05-06 17:00:00|989.4|984.4|991.1|986.1|991.1|986.1|989.2|984.2|72
1746551100000|2025-05-06 17:05:00|991|986|991|986|991.2|986.2|990.7|985.7|45
1746551400000|2025-05-06 17:10:00|991.2|986.2|991.4|986.4|991.6|986.6|991.1|986.1|30
1746551700000|2025-05-06 17:15:00|991.5|986.5|992|987|992.2|987.2|991.4|986.4|18
1746552000000|2025-05-06 17:20:00|991.9|986.9|991.2|986.2|992.1|987.1|991.2|986.2|34
1746552300000|2025-05-06 17:25:00|991.1|986.1|990.9|985.9|991.2|986.2|990.2|985.2|37
1746552600000|2025-05-06 17:30:00|991.1|986.1|990.6|985.6|991.3|986.3|990.5|985.5|26
1746552900000|2025-05-06 17:35:00|990.7|985.7|990.2|985.2|990.7|985.7|989.7|984.7|33
1746553200000|2025-05-06 17:40:00|990.3|985.3|990|985|990.5|985.5|990|985|21
1746553500000|2025-05-06 17:45:00|990.1|985.1|989.9|984.9|990.1|985.1|989.7|984.7|14
1746553800000|2025-05-06 17:50:00|989.7|984.7|989.9|984.9|990|985|989.7|984.7|8
1746554100000|2025-05-06 17:55:00|989.8|984.8|990.6|985.6|990.7|985.7|989.7|984.7|13
1746554400000|2025-05-06 18:00:00|990.7|985.7|990|985|991|986|990|985|34
1746554700000|2025-05-06 18:05:00|990.1|985.1|990.1|985.1|990.1|985.1|989.9|984.9|10
1746555000000|2025-05-06 18:10:00|990|985|990.3|985.3|990.3|985.3|990|985|10
1746555300000|2025-05-06 18:15:00|990.2|985.2|990.3|985.3|990.3|985.3|990.2|985.2|2
1746555600000|2025-05-06 18:20:00|990.2|985.2|990.7|985.7|990.7|985.7|990.2|985.2|6
1746555900000|2025-05-06 18:25:00|990.6|985.6|990.7|985.7|990.9|985.9|990.6|985.6|5
1746556200000|2025-05-06 18:30:00|990.9|985.9|991.1|986.1|991.1|986.1|990.7|985.7|8
1746556500000|2025-05-06 18:35:00|991|986|991|986|991.1|986.1|990.9|985.9|13
1746556800000|2025-05-06 18:40:00|990.9|985.9|990.8|985.8|990.9|985.9|990.8|985.8|4
1746557100000|2025-05-06 18:45:00|990.9|985.9|991.1|986.1|991.4|986.4|990.8|985.8|11
1746557400000|2025-05-06 18:50:00|991.2|986.2|991.2|986.2|991.5|986.5|991.2|986.2|11
1746557700000|2025-05-06 18:55:00|991.3|986.3|992.7|987.7|992.8|987.8|991.1|986.1|19
1746558000000|2025-05-06 19:00:00|992.6|987.6|992.5|987.5|992.8|987.8|992.4|987.4|14
1746558300000|2025-05-06 19:05:00|992.4|987.4|992.6|987.6|992.6|987.6|992.4|987.4|3
1746558600000|2025-05-06 19:10:00|992.7|987.7|992.9|987.9|993|988|992.7|987.7|7
1746558900000|2025-05-06 19:15:00|992.8|987.8|992.8|987.8|993|988|992.8|987.8|7
1746559200000|2025-05-06 19:20:00|992.9|987.9|992.8|987.8|993|988|992.7|987.7|10
1746559500000|2025-05-06 19:25:00|992.9|987.9|993|988|993|988|992.7|987.7|8
1746559800000|2025-05-06 19:30:00|992.9|987.9|992.7|987.7|993.2|988.2|992.7|987.7|9
1746560400000|2025-05-06 19:40:00|992.8|987.8|992.9|987.9|993.1|988.1|992.8|987.8|8
1746560700000|2025-05-06 19:45:00|992.8|987.8|992.8|987.8|992.8|987.8|992.7|987.7|3
1746561000000|2025-05-06 19:50:00|992.7|987.7|992.4|987.4|992.8|987.8|992.4|987.4|17
1746561300000|2025-05-06 19:55:00|992.3|987.3|992.3|987.3|992.5|987.5|992.2|987.2|13
1746561600000|2025-05-06 20:00:00|992.5|987.5|992|987|992.5|987.5|992|987|4
1746562200000|2025-05-06 20:10:00|992.1|987.1|991.9|986.9|992.1|987.1|991.9|986.9|5
1746562500000|2025-05-06 20:15:00|991.8|986.8|990.4|985.4|991.9|986.9|990.4|985.4|10
1746562800000|2025-05-06 20:20:00|990.3|985.3|989.7|984.7|990.3|985.3|989.7|984.7|21
1746563100000|2025-05-06 20:25:00|989.8|984.8|989.6|984.6|989.8|984.8|989.2|984.2|16
1746563400000|2025-05-06 20:30:00|989.5|984.5|989.3|984.3|989.6|984.6|989.2|984.2|16
1746563700000|2025-05-06 20:35:00|989.2|984.2|989.8|984.8|989.8|984.8|989.2|984.2|16
1746564000000|2025-05-06 20:40:00|989.7|984.7|989.4|984.4|989.7|984.7|989.4|984.4|10
1746564300000|2025-05-06 20:45:00|989.6|984.6|989.7|984.7|989.8|984.8|989.4|984.4|8
1746564600000|2025-05-06 20:50:00|989.9|984.9|989.9|984.9|990|985|989.9|984.9|3
1746564900000|2025-05-06 20:55:00|989.8|984.8|989.3|984.3|989.8|984.8|989.2|984.2|9
1746568800000|2025-05-06 22:00:00|990.3|985.3|989|984|990.7|985.7|989|984|40
1746569100000|2025-05-06 22:05:00|988.8|983.8|988.8|983.8|989.7|984.7|987.8|982.8|72
1746569400000|2025-05-06 22:10:00|988.9|983.9|988.9|983.9|989.7|984.7|988.2|983.2|85
1746569700000|2025-05-06 22:15:00|989|984|989.4|984.4|989.8|984.8|988.7|983.7|56
1746570000000|2025-05-06 22:20:00|989.6|984.6|993.2|988.2|993.4|988.4|989.6|984.6|83
1746570300000|2025-05-06 22:25:00|993.3|988.3|991.8|986.8|993.6|988.6|991.8|986.8|52
1746570600000|2025-05-06 22:30:00|991.7|986.7|992.1|987.1|992.4|987.4|991.6|986.6|86
1746570900000|2025-05-06 22:35:00|992|987|991.6|986.6|992.2|987.2|991.3|986.3|49
1746571200000|2025-05-06 22:40:00|991.7|986.7|991.2|986.2|991.8|986.8|991.2|986.2|27
1746571500000|2025-05-06 22:45:00|991.4|986.4|991.4|986.4|991.6|986.6|990.9|985.9|31
1746571800000|2025-05-06 22:50:00|991.5|986.5|991.7|986.7|991.9|986.9|991.4|986.4|22
1746572100000|2025-05-06 22:55:00|991.6|986.6|990.4|985.4|991.6|986.6|990.4|985.4|29
1746572400000|2025-05-06 23:00:00|990.5|985.5|989.8|984.8|990.5|985.5|988.8|983.8|64
1746572700000|2025-05-06 23:05:00|989.9|984.9|989.4|984.4|990|985|988.9|983.9|53
1746573000000|2025-05-06 23:10:00|989.5|984.5|990.1|985.1|990.2|985.2|989.5|984.5|38
1746573300000|2025-05-06 23:15:00|990.2|985.2|990.2|985.2|990.6|985.6|989.9|984.9|21
1746573600000|2025-05-06 23:20:00|990.3|985.3|990.5|985.5|990.7|985.7|990.3|985.3|21
1746573900000|2025-05-06 23:25:00|990.6|985.6|992.2|987.2|992.3|987.3|990.4|985.4|28
1746574200000|2025-05-06 23:30:00|992.1|987.1|991.5|986.5|992.1|987.1|991.5|986.5|22
1746574500000|2025-05-06 23:35:00|991.4|986.4|991.3|986.3|991.5|986.5|990.9|985.9|21
1746574800000|2025-05-06 23:40:00|991.2|986.2|991.8|986.8|992.1|987.1|991.2|986.2|32
1746575100000|2025-05-06 23:45:00|991.7|986.7|992.1|987.1|992.1|987.1|990.9|985.9|38
1746575400000|2025-05-06 23:50:00|992.2|987.2|992.7|987.7|993|988|992.1|987.1|58
1746575700000|2025-05-06 23:55:00|992.6|987.6|992.5|987.5|993|988|992.4|987.4|73
1746576000000|2025-05-07 00:00:00|992.4|987.4|991.6|986.6|992.6|987.6|991.3|986.3|80
1746576300000|2025-05-07 00:05:00|991.7|986.7|989.7|984.7|991.7|986.7|989.7|984.7|48
1746576600000|2025-05-07 00:10:00|989.8|984.8|989.2|984.2|989.8|984.8|989.1|984.1|25
1746576900000|2025-05-07 00:15:00|989.3|984.3|988.6|983.6|989.9|984.9|988.5|983.5|42
1746577200000|2025-05-07 00:20:00|988.5|983.5|987.5|982.5|988.6|983.6|987.4|982.4|38
1746577500000|2025-05-07 00:25:00|987.6|982.6|987.3|982.3|987.8|982.8|987.1|982.1|36
1746577800000|2025-05-07 00:30:00|987.4|982.4|987|982|987.9|982.9|986.6|981.6|36
1746578100000|2025-05-07 00:35:00|986.8|981.8|985.3|980.3|986.8|981.8|984.8|979.8|57
1746578400000|2025-05-07 00:40:00|985.2|980.2|985.3|980.3|986|981|985|980|48
1746578700000|2025-05-07 00:45:00|985.4|980.4|985.5|980.5|986|981|985.3|980.3|58
1746579000000|2025-05-07 00:50:00|985.6|980.6|986.3|981.3|986.4|981.4|985.5|980.5|61
1746579300000|2025-05-07 00:55:00|986.4|981.4|987.1|982.1|987.3|982.3|986.3|981.3|32
1746579600000|2025-05-07 01:00:00|987|982|987.1|982.1|987.6|982.6|986.6|981.6|64
1746579900000|2025-05-07 01:05:00|987.2|982.2|984.9|979.9|987.2|982.2|984.4|979.4|87
1746580200000|2025-05-07 01:10:00|985|980|986.8|981.8|986.8|981.8|985|980|84
1746580500000|2025-05-07 01:15:00|986.7|981.7|985.8|980.8|986.7|981.7|985.5|980.5|55
1746580800000|2025-05-07 01:20:00|985.7|980.7|985.2|980.2|985.7|980.7|985.1|980.1|50
1746581100000|2025-05-07 01:25:00|985.3|980.3|984.1|979.1|985.3|980.3|983.7|978.7|60
1746581400000|2025-05-07 01:30:00|984|979|984.6|979.6|984.6|979.6|982.3|977.3|71
1746581700000|2025-05-07 01:35:00|984.7|979.7|986.9|981.9|987.8|982.8|984.5|979.5|92
1746582000000|2025-05-07 01:40:00|987|982|987.6|982.6|987.6|982.6|986.8|981.8|82
1746582300000|2025-05-07 01:45:00|987.5|982.5|987.4|982.4|988|983|987.2|982.2|49
1746582600000|2025-05-07 01:50:00|987.2|982.2|987.7|982.7|988|983|987|982|25
1746582900000|2025-05-07 01:55:00|987.8|982.8|988|983|988.5|983.5|987.7|982.7|49
1746583200000|2025-05-07 02:00:00|988.1|983.1|986.1|981.1|988.1|983.1|986.1|981.1|49
1746583500000|2025-05-07 02:05:00|986|981|984.7|979.7|986.3|981.3|984.7|979.7|42
1746583800000|2025-05-07 02:10:00|984.9|979.9|985.1|980.1|985.8|980.8|984.7|979.7|41
1746584100000|2025-05-07 02:15:00|985|980|986|981|986.2|981.2|985|980|39
1746584400000|2025-05-07 02:20:00|986.2|981.2|986.5|981.5|987|982|986|981|42
1746584700000|2025-05-07 02:25:00|986.4|981.4|986.6|981.6|986.6|981.6|985.8|980.8|34
1746585000000|2025-05-07 02:30:00|986.8|981.8|986.7|981.7|987|982|986.5|981.5|43
1746585300000|2025-05-07 02:35:00|986.8|981.8|986|981|987|982|986|981|27
1746585600000|2025-05-07 02:40:00|985.9|980.9|986.3|981.3|986.3|981.3|985.7|980.7|25
1746585900000|2025-05-07 02:45:00|986.1|981.1|986.8|981.8|986.8|981.8|985.6|980.6|23
1746586200000|2025-05-07 02:50:00|986.9|981.9|987.3|982.3|987.4|982.4|986.9|981.9|21
1746586500000|2025-05-07 02:55:00|987.4|982.4|987.4|982.4|987.9|982.9|987.3|982.3|35
1746586800000|2025-05-07 03:00:00|987.3|982.3|987.6|982.6|987.8|982.8|987.1|982.1|40
1746587100000|2025-05-07 03:05:00|987.8|982.8|987.1|982.1|987.9|982.9|986.9|981.9|15
1746587400000|2025-05-07 03:10:00|987.2|982.2|987.1|982.1|988|983|986.9|981.9|48
1746587700000|2025-05-07 03:15:00|987|982|988.5|983.5|988.7|983.7|986.6|981.6|39
1746588000000|2025-05-07 03:20:00|988.7|983.7|988.7|983.7|988.9|983.9|988.4|983.4|21
1746588300000|2025-05-07 03:25:00|988.8|983.8|988.9|983.9|989.7|984.7|988.8|983.8|26
1746588600000|2025-05-07 03:30:00|989|984|989.1|984.1|989.3|984.3|988.4|983.4|33
1746588900000|2025-05-07 03:35:00|989.3|984.3|989.4|984.4|989.6|984.6|989.2|984.2|18
1746589200000|2025-05-07 03:40:00|989.5|984.5|988.8|983.8|989.6|984.6|988.8|983.8|21
1746589500000|2025-05-07 03:45:00|988.9|983.9|988.9|983.9|989.4|984.4|988.7|983.7|24
1746589800000|2025-05-07 03:50:00|988.8|983.8|989.7|984.7|990|985|988.6|983.6|24
1746590100000|2025-05-07 03:55:00|989.6|984.6|989.4|984.4|989.8|984.8|989.2|984.2|28
1746590400000|2025-05-07 04:00:00|989.6|984.6|989.8|984.8|989.9|984.9|989.5|984.5|8
1746590700000|2025-05-07 04:05:00|989.9|984.9|990|985|990.2|985.2|989.6|984.6|17
1746591000000|2025-05-07 04:10:00|990.1|985.1|990|985|990.3|985.3|989.7|984.7|19
1746591300000|2025-05-07 04:15:00|990.1|985.1|989.9|984.9|990.3|985.3|989.8|984.8|7
1746591600000|2025-05-07 04:20:00|989.8|984.8|990.4|985.4|990.4|985.4|989.6|984.6|16
1746591900000|2025-05-07 04:25:00|990.2|985.2|989.7|984.7|990.2|985.2|989.6|984.6|15
1746592200000|2025-05-07 04:30:00|989.6|984.6|989.6|984.6|989.8|984.8|989.5|984.5|10
1746592500000|2025-05-07 04:35:00|989.7|984.7|989.1|984.1|989.8|984.8|989|984|14
1746592800000|2025-05-07 04:40:00|988.9|983.9|989.2|984.2|989.3|984.3|988.9|983.9|9
1746593100000|2025-05-07 04:45:00|989.1|984.1|989.1|984.1|989.2|984.2|988.6|983.6|26
1746593400000|2025-05-07 04:50:00|988.8|983.8|989.2|984.2|989.3|984.3|988.8|983.8|8
1746593700000|2025-05-07 04:55:00|989.1|984.1|989|984|989.1|984.1|988.6|983.6|12
1746594000000|2025-05-07 05:00:00|989.1|984.1|990.1|985.1|990.2|985.2|989.1|984.1|29
1746594300000|2025-05-07 05:05:00|989.9|984.9|990|985|990.2|985.2|989.7|984.7|14
1746594600000|2025-05-07 05:10:00|990.1|985.1|990|985|990.1|985.1|989.7|984.7|16
1746594900000|2025-05-07 05:15:00|990.1|985.1|990.2|985.2|990.4|985.4|990|985|11
1746595200000|2025-05-07 05:20:00|990.3|985.3|990.1|985.1|990.8|985.8|989.9|984.9|29
1746595500000|2025-05-07 05:25:00|990.3|985.3|989.6|984.6|990.3|985.3|989.5|984.5|34
1746595800000|2025-05-07 05:30:00|989.8|984.8|989.8|984.8|990.2|985.2|989.3|984.3|37
1746596100000|2025-05-07 05:35:00|989.9|984.9|989.7|984.7|990.1|985.1|989.7|984.7|37
1746596400000|2025-05-07 05:40:00|989.8|984.8|989.8|984.8|990.4|985.4|989.7|984.7|30
1746596700000|2025-05-07 05:45:00|990|985|989.7|984.7|990.2|985.2|989.7|984.7|13
1746597000000|2025-05-07 05:50:00|989.8|984.8|989.9|984.9|990.3|985.3|989.6|984.6|29
1746597300000|2025-05-07 05:55:00|990|985|990.2|985.2|990.3|985.3|989.8|984.8|13
1746597600000|2025-05-07 06:00:00|990.3|985.3|991|986|991.8|986.8|990.3|985.3|72
1746597900000|2025-05-07 06:05:00|990.9|985.9|991|986|991.5|986.5|990.6|985.6|54
1746598200000|2025-05-07 06:10:00|990.8|985.8|991.8|986.8|992.3|987.3|990.7|985.7|77
1746598500000|2025-05-07 06:15:00|991.9|986.9|991|986|992.1|987.1|990.3|985.3|67
1746598800000|2025-05-07 06:20:00|990.9|985.9|990.9|985.9|991.4|986.4|990.6|985.6|101
1746599100000|2025-05-07 06:25:00|991|986|991.2|986.2|991.5|986.5|990.7|985.7|75
1746599400000|2025-05-07 06:30:00|990.9|985.9|990.7|985.7|991.4|986.4|990.6|985.6|101
1746599700000|2025-05-07 06:35:00|990.8|985.8|991.8|986.8|992|987|990.7|985.7|56
1746600000000|2025-05-07 06:40:00|991.9|986.9|991.8|986.8|992.4|987.4|991.8|986.8|20
1746600300000|2025-05-07 06:45:00|991.7|986.7|991.8|986.8|991.8|986.8|991.4|986.4|25
1746600600000|2025-05-07 06:50:00|992|987|991.4|986.4|992.3|987.3|991.4|986.4|31
1746600900000|2025-05-07 06:55:00|991.3|986.3|991.7|986.7|992.1|987.1|991.2|986.2|19
1746601200000|2025-05-07 07:00:00|991.6|986.6|991.1|986.1|991.8|986.8|990.6|985.6|79
1746601500000|2025-05-07 07:05:00|990.9|985.9|991.5|986.5|992.1|987.1|990.9|985.9|60
1746601800000|2025-05-07 07:10:00|991.6|986.6|992.8|987.8|993|988|991.4|986.4|97
1746602100000|2025-05-07 07:15:00|992.7|987.7|991.2|986.2|992.9|987.9|990.6|985.6|79
1746602400000|2025-05-07 07:20:00|991.3|986.3|990.4|985.4|991.6|986.6|990.4|985.4|33
1746602700000|2025-05-07 07:25:00|990.3|985.3|990.5|985.5|990.8|985.8|990|985|44
1746603000000|2025-05-07 07:30:00|990.7|985.7|990.5|985.5|990.7|985.7|990.2|985.2|29
1746603300000|2025-05-07 07:35:00|990.4|985.4|991.1|986.1|991.4|986.4|990.4|985.4|31
1746603600000|2025-05-07 07:40:00|991.2|986.2|991|986|991.7|986.7|991|986|30
1746603900000|2025-05-07 07:45:00|991.2|986.2|991|986|991.9|986.9|991|986|38
1746604200000|2025-05-07 07:50:00|990.9|985.9|991.1|986.1|991.5|986.5|990.7|985.7|35
1746604500000|2025-05-07 07:55:00|991.3|986.3|991.9|986.9|992.3|987.3|991|986|46
1746604800000|2025-05-07 08:00:00|992|987|991.2|986.2|992.8|987.8|991|986|73
1746605100000|2025-05-07 08:05:00|991.3|986.3|990.9|985.9|991.4|986.4|990.4|985.4|34
1746605400000|2025-05-07 08:10:00|990.7|985.7|992.1|987.1|992.2|987.2|990.7|985.7|46
1746605700000|2025-05-07 08:15:00|992.2|987.2|993.3|988.3|994.7|989.7|992.2|987.2|48
1746606000000|2025-05-07 08:20:00|993.1|988.1|993.3|988.3|993.5|988.5|992.8|987.8|44
1746606300000|2025-05-07 08:25:00|993.2|988.2|993.6|988.6|994|989|993|988|39
1746606600000|2025-05-07 08:30:00|993.5|988.5|992.8|987.8|993.6|988.6|992.4|987.4|100
1746606900000|2025-05-07 08:35:00|992.7|987.7|993.3|988.3|993.3|988.3|992.5|987.5|62
1746607200000|2025-05-07 08:40:00|993.2|988.2|992.9|987.9|993.2|988.2|992.7|987.7|62
1746607500000|2025-05-07 08:45:00|992.8|987.8|990.3|985.3|992.8|987.8|990|985|85
1746607800000|2025-05-07 08:50:00|990.4|985.4|991.2|986.2|991.2|986.2|990.1|985.1|54
1746608100000|2025-05-07 08:55:00|991.1|986.1|991.1|986.1|991.3|986.3|990.9|985.9|23
1746608400000|2025-05-07 09:00:00|991|986|990.9|985.9|991.7|986.7|990.8|985.8|36
1746608700000|2025-05-07 09:05:00|990.8|985.8|990.3|985.3|991|986|990.2|985.2|39
1746609000000|2025-05-07 09:10:00|990.2|985.2|990.5|985.5|991|986|990.2|985.2|35
1746609300000|2025-05-07 09:15:00|990.6|985.6|988.5|983.5|990.9|985.9|988.5|983.5|43
1746609600000|2025-05-07 09:20:00|988.4|983.4|986.9|981.9|988.7|983.7|986|981|55
1746609900000|2025-05-07 09:25:00|986.7|981.7|987.4|982.4|987.8|982.8|986.6|981.6|49
1746610200000|2025-05-07 09:30:00|987.3|982.3|987.8|982.8|988.4|983.4|987.3|982.3|36
1746610500000|2025-05-07 09:35:00|987.7|982.7|988.8|983.8|988.9|983.9|987.4|982.4|32
1746610800000|2025-05-07 09:40:00|988.9|983.9|989.1|984.1|989.3|984.3|988.5|983.5|26
1746611100000|2025-05-07 09:45:00|989.3|984.3|988.8|983.8|989.4|984.4|988.6|983.6|25
1746611400000|2025-05-07 09:50:00|988.7|983.7|988.9|983.9|988.9|983.9|988.1|983.1|40
1746611700000|2025-05-07 09:55:00|988.8|983.8|988.7|983.7|989|984|988.6|983.6|29
1746612000000|2025-05-07 10:00:00|988.8|983.8|989.3|984.3|989.4|984.4|988.2|983.2|37
1746612300000|2025-05-07 10:05:00|989.2|984.2|989.9|984.9|989.9|984.9|989.1|984.1|48
1746612600000|2025-05-07 10:10:00|989.8|984.8|990.4|985.4|990.9|985.9|989.8|984.8|51
1746612900000|2025-05-07 10:15:00|990.5|985.5|989.2|984.2|990.6|985.6|988.5|983.5|71
1746613200000|2025-05-07 10:20:00|989|984|989.2|984.2|989.4|984.4|988.6|983.6|28
1746613500000|2025-05-07 10:25:00|989.3|984.3|988.8|983.8|989.4|984.4|988.6|983.6|52
1746613800000|2025-05-07 10:30:00|989|984|989|984|989.2|984.2|988.6|983.6|38
1746614100000|2025-05-07 10:35:00|989.1|984.1|989.5|984.5|989.8|984.8|989|984|50
1746614400000|2025-05-07 10:40:00|989.3|984.3|990.1|985.1|990.1|985.1|989.2|984.2|53
1746614700000|2025-05-07 10:45:00|990.2|985.2|991.2|986.2|991.6|986.6|989.9|984.9|41
1746615000000|2025-05-07 10:50:00|991.3|986.3|990.6|985.6|991.5|986.5|990.4|985.4|55
1746615300000|2025-05-07 10:55:00|990.5|985.5|991.1|986.1|991.8|986.8|989.8|984.8|50
1746615600000|2025-05-07 11:00:00|991.3|986.3|991.8|986.8|991.9|986.9|991.1|986.1|46
1746615900000|2025-05-07 11:05:00|992|987|991.3|986.3|992.4|987.4|991.2|986.2|40
1746616200000|2025-05-07 11:10:00|991.2|986.2|992.4|987.4|993|988|991.1|986.1|59
1746616500000|2025-05-07 11:15:00|992.2|987.2|993.3|988.3|993.5|988.5|992.1|987.1|69
1746616800000|2025-05-07 11:20:00|993.2|988.2|994|989|994.5|989.5|992.9|987.9|53
1746617100000|2025-05-07 11:25:00|993.9|988.9|993.9|988.9|993.9|988.9|993.1|988.1|42
1746617400000|2025-05-07 11:30:00|994.4|989.4|993.7|988.7|994.8|989.8|993.5|988.5|70
1746617700000|2025-05-07 11:35:00|993.6|988.6|993.5|988.5|994|989|993.3|988.3|65
1746618000000|2025-05-07 11:40:00|993.4|988.4|993.1|988.1|993.9|988.9|992.8|987.8|31
1746618300000|2025-05-07 11:45:00|993.3|988.3|992.1|987.1|993.7|988.7|991.9|986.9|28
1746618600000|2025-05-07 11:50:00|992.2|987.2|993.7|988.7|995.3|990.3|992.1|987.1|105
1746618900000|2025-05-07 11:55:00|993.6|988.6|993|988|993.6|988.6|992.1|987.1|76
1746619200000|2025-05-07 12:00:00|993.1|988.1|992.2|987.2|993.4|988.4|991.8|986.8|108
1746619500000|2025-05-07 12:05:00|992.3|987.3|993.4|988.4|993.4|988.4|992.2|987.2|120
1746619800000|2025-05-07 12:10:00|993.5|988.5|991.7|986.7|993.5|988.5|991.1|986.1|120
1746620100000|2025-05-07 12:15:00|991.6|986.6|991.7|986.7|991.9|986.9|990.7|985.7|70
1746620400000|2025-05-07 12:20:00|991.8|986.8|991|986|993.4|988.4|990.6|985.6|158
1746620700000|2025-05-07 12:25:00|990.9|985.9|989.4|984.4|990.9|985.9|989.1|984.1|91
1746621000000|2025-05-07 12:30:00|989.2|984.2|991|986|991.2|986.2|989.2|984.2|136
1746621300000|2025-05-07 12:35:00|990.9|985.9|991.6|986.6|992.3|987.3|990.6|985.6|187
1746621600000|2025-05-07 12:40:00|991.7|986.7|991.2|986.2|991.9|986.9|990.8|985.8|188
1746621900000|2025-05-07 12:45:00|991.3|986.3|991.6|986.6|992.2|987.2|991.2|986.2|70
1746622200000|2025-05-07 12:50:00|991.7|986.7|991.6|986.6|992.2|987.2|990.4|985.4|106
1746622500000|2025-05-07 12:55:00|991.5|986.5|991.6|986.6|991.8|986.8|990.5|985.5|64
1746622800000|2025-05-07 13:00:00|991.7|986.7|991.5|986.5|991.7|986.7|990.2|985.2|217
1746623100000|2025-05-07 13:05:00|991.4|986.4|992.5|987.5|992.8|987.8|991.2|986.2|133
1746623400000|2025-05-07 13:10:00|992.6|987.6|993.5|988.5|993.9|988.9|992.4|987.4|114
1746623700000|2025-05-07 13:15:00|993.6|988.6|992.7|987.7|994.1|989.1|992.5|987.5|132
1746624000000|2025-05-07 13:20:00|992.5|987.5|991.8|986.8|993|988|991.4|986.4|147
1746624300000|2025-05-07 13:25:00|992|987|991.4|986.4|992.4|987.4|991.1|986.1|87
1746624600000|2025-05-07 13:30:00|991.5|986.5|989.5|984.5|991.8|986.8|989.4|984.4|143
1746624900000|2025-05-07 13:35:00|989.4|984.4|990.7|985.7|990.9|985.9|988.5|983.5|180
1746625200000|2025-05-07 13:40:00|990.6|985.6|991.8|986.8|992|987|989.9|984.9|201
1746625500000|2025-05-07 13:45:00|991.9|986.9|992.2|987.2|993.2|988.2|991.6|986.6|102
1746625800000|2025-05-07 13:50:00|992.4|987.4|992.5|987.5|992.7|987.7|991.4|986.4|87
1746626100000|2025-05-07 13:55:00|992.6|987.6|993.3|988.3|994|989|992.4|987.4|75
1746626400000|2025-05-07 14:00:00|993.2|988.2|992.8|987.8|993.2|988.2|991.9|986.9|117
1746626700000|2025-05-07 14:05:00|992.9|987.9|992.8|987.8|993.3|988.3|992.4|987.4|116
1746627000000|2025-05-07 14:10:00|993|988|992.6|987.6|993.6|988.6|992|987|149
1746627300000|2025-05-07 14:15:00|992.5|987.5|990.4|985.4|992.6|987.6|990|985|131
1746627600000|2025-05-07 14:20:00|990.5|985.5|991|986|991.1|986.1|989.4|984.4|93
1746627900000|2025-05-07 14:25:00|990.9|985.9|990.9|985.9|991.8|986.8|990.6|985.6|91
1746628200000|2025-05-07 14:30:00|991|986|993.4|988.4|993.7|988.7|990.9|985.9|92
1746628500000|2025-05-07 14:35:00|993.3|988.3|993|988|994.5|989.5|992.1|987.1|90
1746628800000|2025-05-07 14:40:00|993.1|988.1|991.7|986.7|993.1|988.1|991.6|986.6|98
1746629100000|2025-05-07 14:45:00|991.8|986.8|992|987|992.1|987.1|990.4|985.4|127
1746629400000|2025-05-07 14:50:00|991.9|986.9|991.8|986.8|992.2|987.2|991.1|986.1|87
1746629700000|2025-05-07 14:55:00|991.7|986.7|992.5|987.5|992.5|987.5|991.3|986.3|75
1746630000000|2025-05-07 15:00:00|992.4|987.4|993.2|988.2|993.5|988.5|992.2|987.2|114
1746630300000|2025-05-07 15:05:00|993.1|988.1|992.9|987.9|993.3|988.3|992.4|987.4|80
1746630600000|2025-05-07 15:10:00|993|988|992.1|987.1|993.2|988.2|991.8|986.8|92
1746630900000|2025-05-07 15:15:00|992.2|987.2|992.4|987.4|993|988|992|987|79
1746631200000|2025-05-07 15:20:00|992.3|987.3|991.4|986.4|992.3|987.3|990.8|985.8|86
1746631500000|2025-05-07 15:25:00|991.6|986.6|991.1|986.1|991.7|986.7|990.7|985.7|61
1746631800000|2025-05-07 15:30:00|991.3|986.3|992.3|987.3|993|988|991.1|986.1|58
1746632100000|2025-05-07 15:35:00|992.5|987.5|993.6|988.6|994.2|989.2|992.4|987.4|60
1746632400000|2025-05-07 15:40:00|993.8|988.8|993.2|988.2|994.2|989.2|993|988|70
1746632700000|2025-05-07 15:45:00|993.1|988.1|991.1|986.1|993.4|988.4|991.1|986.1|90
1746633000000|2025-05-07 15:50:00|991.2|986.2|990.4|985.4|991.2|986.2|989.6|984.6|71
1746633300000|2025-05-07 15:55:00|990.3|985.3|990.1|985.1|990.3|985.3|989.7|984.7|72
1746633600000|2025-05-07 16:00:00|990.2|985.2|989|984|990.3|985.3|989|984|77
1746633900000|2025-05-07 16:05:00|988.8|983.8|988.6|983.6|988.9|983.9|988|983|64
1746634200000|2025-05-07 16:10:00|988.7|983.7|988.5|983.5|988.8|983.8|988.4|983.4|30
1746634500000|2025-05-07 16:15:00|988.6|983.6|987.2|982.2|988.8|983.8|986.6|981.6|101
1746634800000|2025-05-07 16:20:00|987.3|982.3|986.5|981.5|987.6|982.6|986|981|59
1746635100000|2025-05-07 16:25:00|986.6|981.6|986.3|981.3|986.6|981.6|986.1|981.1|42
1746635400000|2025-05-07 16:30:00|986.4|981.4|986.8|981.8|986.9|981.9|985.3|980.3|61
1746635700000|2025-05-07 16:35:00|987|982|986.9|981.9|987.1|982.1|986.6|981.6|37
1746636000000|2025-05-07 16:40:00|986.8|981.8|987.2|982.2|987.2|982.2|986.5|981.5|27
1746636300000|2025-05-07 16:45:00|987.1|982.1|987.2|982.2|987.5|982.5|987|982|18
1746636600000|2025-05-07 16:50:00|987.4|982.4|987.4|982.4|988.2|983.2|987.1|982.1|37
1746636900000|2025-05-07 16:55:00|987.3|982.3|988.3|983.3|988.8|983.8|987.1|982.1|63
1746637200000|2025-05-07 17:00:00|988.1|983.1|987.3|982.3|988.1|983.1|986.7|981.7|83
1746637500000|2025-05-07 17:05:00|987.2|982.2|988.1|983.1|988.4|983.4|987.1|982.1|27
1746637800000|2025-05-07 17:10:00|988.2|983.2|988.3|983.3|988.6|983.6|988.1|983.1|20
1746638100000|2025-05-07 17:15:00|988.4|983.4|988.3|983.3|988.4|983.4|988.1|983.1|9
1746638400000|2025-05-07 17:20:00|988.2|983.2|988.5|983.5|988.5|983.5|987.8|982.8|16
1746638700000|2025-05-07 17:25:00|988.4|983.4|988.3|983.3|988.5|983.5|988.2|983.2|14
1746639000000|2025-05-07 17:30:00|988.2|983.2|988.9|983.9|989.1|984.1|988.2|983.2|15
1746639300000|2025-05-07 17:35:00|988.8|983.8|988.7|983.7|988.9|983.9|988.5|983.5|23
1746639600000|2025-05-07 17:40:00|988.6|983.6|988.2|983.2|988.8|983.8|988.2|983.2|15
1746639900000|2025-05-07 17:45:00|988.3|983.3|988.4|983.4|988.4|983.4|988.2|983.2|16
1746640200000|2025-05-07 17:50:00|988.2|983.2|987.8|982.8|988.2|983.2|987.6|982.6|33
1746640500000|2025-05-07 17:55:00|987.6|982.6|990.1|979.1|990.9|982.9|987.5|979.1|39
1746640800000|2025-05-07 18:00:00|990.3|979.3|988.3|983.3|991|984.1|987.6|979.3|62
1746641100000|2025-05-07 18:05:00|988.2|983.2|987.2|982.2|988.4|983.4|987.2|982.2|94
1746641400000|2025-05-07 18:10:00|987.1|982.1|986.7|981.7|988|983|986.6|981.6|58
1746641700000|2025-05-07 18:15:00|986.6|981.6|986.5|981.5|987.2|982.2|985.6|980.6|57
1746642000000|2025-05-07 18:20:00|986.7|981.7|986.8|981.8|987|982|986.5|981.5|38
1746642300000|2025-05-07 18:25:00|986.9|981.9|986.9|981.9|987.5|982.5|986.6|981.6|37
1746642600000|2025-05-07 18:30:00|987|982|986.7|981.7|987.1|982.1|985.8|980.8|97
1746642900000|2025-05-07 18:35:00|986.9|981.9|987.3|982.3|988.3|983.3|986.4|981.4|128
1746643200000|2025-05-07 18:40:00|987.4|982.4|986.6|981.6|988.3|983.3|986.4|981.4|113
1746643500000|2025-05-07 18:45:00|986.7|981.7|984.9|979.9|986.8|981.8|984.4|979.4|148
1746643800000|2025-05-07 18:50:00|985|980|985|980|985.2|980.2|984.4|979.4|78
1746644100000|2025-05-07 18:55:00|984.9|979.9|985.7|980.7|986.2|981.2|984.8|979.8|96
1746644400000|2025-05-07 19:00:00|985.8|980.8|983.7|978.7|985.9|980.9|983.7|978.7|59
1746644700000|2025-05-07 19:05:00|983.9|978.9|983.7|978.7|984.2|979.2|983.6|978.6|53
1746645000000|2025-05-07 19:10:00|983.8|978.8|982.2|977.2|983.8|978.8|981.9|976.9|76
1746645300000|2025-05-07 19:15:00|982.1|977.1|982.4|977.4|982.5|977.5|981.3|976.3|77
1746645600000|2025-05-07 19:20:00|982.5|977.5|981.6|976.6|982.6|977.6|981.4|976.4|46
1746645900000|2025-05-07 19:25:00|981.4|976.4|982.2|977.2|982.5|977.5|981.4|976.4|46
1746646200000|2025-05-07 19:30:00|982.3|977.3|982.5|977.5|982.6|977.6|981.4|976.4|66
1746646500000|2025-05-07 19:35:00|982.4|977.4|983.2|978.2|983.4|978.4|982.1|977.1|50
1746646800000|2025-05-07 19:40:00|983.4|978.4|983.9|978.9|983.9|978.9|983.2|978.2|72
1746647100000|2025-05-07 19:45:00|984|979|983.2|978.2|984.3|979.3|983|978|62
1746647400000|2025-05-07 19:50:00|983.1|978.1|982.9|977.9|983.3|978.3|982.8|977.8|28
1746647700000|2025-05-07 19:55:00|983|978|982.7|977.7|983.2|978.2|982.4|977.4|27
1746648000000|2025-05-07 20:00:00|982.9|977.9|982.2|977.2|982.9|977.9|982.1|977.1|28
1746648300000|2025-05-07 20:05:00|982.1|977.1|982.8|977.8|982.9|977.9|982.1|977.1|31
1746648600000|2025-05-07 20:10:00|982.6|977.6|982.7|977.7|983|978|982.4|977.4|26
1746648900000|2025-05-07 20:15:00|982.6|977.6|982.5|977.5|982.6|977.6|982.3|977.3|15
1746649200000|2025-05-07 20:20:00|982.4|977.4|982.2|977.2|982.5|977.5|982|977|29
1746649500000|2025-05-07 20:25:00|982.1|977.1|982.1|977.1|982.2|977.2|981.9|976.9|15
1746649800000|2025-05-07 20:30:00|982.2|977.2|982.2|977.2|982.9|977.9|982.2|977.2|24
1746650100000|2025-05-07 20:35:00|982.1|977.1|982|977|982.2|977.2|981.7|976.7|16
1746650400000|2025-05-07 20:40:00|981.8|976.8|981.8|976.8|981.9|976.9|981.4|976.4|12
1746650700000|2025-05-07 20:45:00|981.6|976.6|981.7|976.7|981.7|976.7|981.2|976.2|14
1746651000000|2025-05-07 20:50:00|981.6|976.6|982|977|982.3|977.3|981.6|976.6|21
1746651300000|2025-05-07 20:55:00|981.9|976.9|981.9|976.9|982.5|977.5|981.6|976.6|39
1746655200000|2025-05-07 22:00:00|983.4|973.9|981.8|976.8|983.4|976.9|981.4|973.8|24
1746655500000|2025-05-07 22:05:00|981.7|976.7|981.5|976.5|981.8|976.8|981.4|976.4|8
1746655800000|2025-05-07 22:10:00|981.6|976.6|981.8|976.8|981.8|976.8|981.5|976.5|4
1746656100000|2025-05-07 22:15:00|981.9|976.9|982.1|977.1|982.7|977.7|981.7|976.7|20
1746656400000|2025-05-07 22:20:00|981.9|976.9|981.9|976.9|982.1|977.1|981.8|976.8|7
1746656700000|2025-05-07 22:25:00|982|977|981.7|976.7|982.3|977.3|981.5|976.5|27
1746657000000|2025-05-07 22:30:00|981.8|976.8|981.9|976.9|981.9|976.9|981.5|976.5|18
1746657300000|2025-05-07 22:35:00|982|977|982.3|977.3|982.3|977.3|981.9|976.9|5
1746657600000|2025-05-07 22:40:00|982.2|977.2|982.2|977.2|982.3|977.3|982.1|977.1|5
1746657900000|2025-05-07 22:45:00|982.3|977.3|981.8|976.8|982.4|977.4|981.8|976.8|9
1746658200000|2025-05-07 22:50:00|981.6|976.6|981.7|976.7|981.8|976.8|981.3|976.3|11
1746658500000|2025-05-07 22:55:00|981.5|976.5|981.6|976.6|981.7|976.7|981.5|976.5|8
1746658800000|2025-05-07 23:00:00|981.7|976.7|981.4|976.4|982|977|981.4|976.4|9
1746659100000|2025-05-07 23:05:00|981.3|976.3|981.4|976.4|981.5|976.5|981.3|976.3|12
1746659400000|2025-05-07 23:10:00|981.5|976.5|982.1|977.1|982.2|977.2|981.5|976.5|18
1746659700000|2025-05-07 23:15:00|982.2|977.2|982.7|977.7|982.7|977.7|982.1|977.1|9
1746660000000|2025-05-07 23:20:00|982.6|977.6|982.5|977.5|982.6|977.6|982.5|977.5|10
1746660300000|2025-05-07 23:25:00|982.3|977.3|982.7|977.7|982.9|977.9|982.3|977.3|8
1746660600000|2025-05-07 23:30:00|982.6|977.6|982.7|977.7|982.8|977.8|982.5|977.5|8
1746660900000|2025-05-07 23:35:00|982.6|977.6|982.8|977.8|982.9|977.9|982.6|977.6|7
1746661200000|2025-05-07 23:40:00|982.9|977.9|982.8|977.8|982.9|977.9|982.7|977.7|4
1746661500000|2025-05-07 23:45:00|982.7|977.7|982.6|977.6|982.8|977.8|982.3|977.3|13
1746661800000|2025-05-07 23:50:00|982.7|977.7|982.9|977.9|983|978|982.7|977.7|12
1746662100000|2025-05-07 23:55:00|982.8|977.8|983.1|978.1|983.1|978.1|982.8|977.8|8
1746662400000|2025-05-08 00:00:00|983.2|978.2|984.2|979.2|984.3|979.3|982.9|977.9|44
1746662700000|2025-05-08 00:05:00|984.5|979.5|984.8|979.8|985.2|980.2|984.4|979.4|22
1746663000000|2025-05-08 00:10:00|984.7|979.7|984.4|979.4|984.9|979.9|984.4|979.4|12
1746663300000|2025-05-08 00:15:00|984.5|979.5|985.2|980.2|985.2|980.2|984.4|979.4|29
1746663600000|2025-05-08 00:20:00|985.3|980.3|985.5|980.5|985.7|980.7|985|980|33
1746663900000|2025-05-08 00:25:00|985.4|980.4|985.8|980.8|985.9|980.9|985|980|27
1746664200000|2025-05-08 00:30:00|985.7|980.7|985.7|980.7|985.7|980.7|985.4|980.4|12
1746664500000|2025-05-08 00:35:00|985.8|980.8|985.2|980.2|985.9|980.9|985|980|18
1746664800000|2025-05-08 00:40:00|985.3|980.3|985.3|980.3|985.4|980.4|985|980|18
1746665100000|2025-05-08 00:45:00|985.4|980.4|986|981|986.3|981.3|985.3|980.3|55
1746665400000|2025-05-08 00:50:00|985.9|980.9|986.2|981.2|986.4|981.4|985.9|980.9|14
1746665700000|2025-05-08 00:55:00|986.1|981.1|986.2|981.2|986.7|981.7|985.9|980.9|32
1746666000000|2025-05-08 01:00:00|986.1|981.1|986.8|981.8|987.1|982.1|986.1|981.1|72
1746666300000|2025-05-08 01:05:00|986.9|981.9|986.9|981.9|987|982|986.4|981.4|46
1746666600000|2025-05-08 01:10:00|986.8|981.8|986.5|981.5|986.8|981.8|986.2|981.2|17
1746666900000|2025-05-08 01:15:00|986.6|981.6|986.7|981.7|987|982|986.1|981.1|54
1746667200000|2025-05-08 01:20:00|986.9|981.9|987.3|982.3|987.8|982.8|986.7|981.7|39
1746667500000|2025-05-08 01:25:00|987.2|982.2|987.4|982.4|987.5|982.5|986.7|981.7|38
1746667800000|2025-05-08 01:30:00|987.5|982.5|987.8|982.8|988.1|983.1|987.2|982.2|43
1746668100000|2025-05-08 01:35:00|987.6|982.6|989.1|984.1|989.1|984.1|987.6|982.6|27
1746668400000|2025-05-08 01:40:00|988.9|983.9|988.2|983.2|989.5|984.5|988|983|45
1746668700000|2025-05-08 01:45:00|988.1|983.1|988.2|983.2|988.3|983.3|987.7|982.7|48
1746669000000|2025-05-08 01:50:00|988.1|983.1|990.2|985.2|990.3|985.3|988.1|983.1|62
1746669300000|2025-05-08 01:55:00|990.3|985.3|990.2|985.2|990.8|985.8|989.4|984.4|76
1746669600000|2025-05-08 02:00:00|990.3|985.3|990|985|990.5|985.5|989.6|984.6|67
1746669900000|2025-05-08 02:05:00|990.1|985.1|989.9|984.9|990.2|985.2|989.9|984.9|28
1746670200000|2025-05-08 02:10:00|990|985|989.4|984.4|990.4|985.4|989.2|984.2|34
1746670500000|2025-05-08 02:15:00|989.3|984.3|990|985|990.3|985.3|989.1|984.1|29
1746670800000|2025-05-08 02:20:00|990.1|985.1|989.8|984.8|990.1|985.1|989.8|984.8|24
1746671100000|2025-05-08 02:25:00|989.7|984.7|990|985|990|985|989.5|984.5|23
1746671400000|2025-05-08 02:30:00|990.1|985.1|990.7|985.7|991.6|986.6|990|985|40
1746671700000|2025-05-08 02:35:00|990.8|985.8|990.5|985.5|991.3|986.3|990.4|985.4|34
1746672000000|2025-05-08 02:40:00|990.4|985.4|989.8|984.8|990.6|985.6|989.4|984.4|37
1746672300000|2025-05-08 02:45:00|989.6|984.6|989.5|984.5|989.8|984.8|989.4|984.4|12
1746672600000|2025-05-08 02:50:00|989.6|984.6|989.7|984.7|989.8|984.8|989.6|984.6|15
1746672900000|2025-05-08 02:55:00|989.5|984.5|989.7|984.7|990|985|989.5|984.5|13
1746673200000|2025-05-08 03:00:00|989.9|984.9|989.7|984.7|990.2|985.2|989.7|984.7|16
1746673500000|2025-05-08 03:05:00|989.6|984.6|990.1|985.1|990.1|985.1|989.6|984.6|12
1746673800000|2025-05-08 03:10:00|990.2|985.2|990.5|985.5|991|986|990.1|985.1|30
1746674100000|2025-05-08 03:15:00|990.6|985.6|991.3|986.3|991.5|986.5|990.6|985.6|20
1746674400000|2025-05-08 03:20:00|991.2|986.2|990.5|985.5|991.2|986.2|990.5|985.5|20
1746674700000|2025-05-08 03:25:00|990.4|985.4|990.1|985.1|990.4|985.4|990.1|985.1|31
1746675000000|2025-05-08 03:30:00|990.2|985.2|990.6|985.6|990.7|985.7|990.2|985.2|17
1746675300000|2025-05-08 03:35:00|990.5|985.5|991|986|991.1|986.1|990.5|985.5|12
1746675600000|2025-05-08 03:40:00|990.9|985.9|990.3|985.3|991|986|990.1|985.1|22
1746675900000|2025-05-08 03:45:00|990.4|985.4|991.1|986.1|991.4|986.4|990.4|985.4|18
1746676200000|2025-05-08 03:50:00|991|986|990.4|985.4|991|986|990.2|985.2|12
1746676500000|2025-05-08 03:55:00|990.5|985.5|990.2|985.2|990.6|985.6|990|985|16
1746676800000|2025-05-08 04:00:00|990.3|985.3|990.8|985.8|991|986|990.2|985.2|15
1746677100000|2025-05-08 04:05:00|990.9|985.9|990.6|985.6|990.9|985.9|990.5|985.5|19
1746677400000|2025-05-08 04:10:00|990.5|985.5|990.1|985.1|990.6|985.6|989.9|984.9|39
1746677700000|2025-05-08 04:15:00|990|985|990.2|985.2|990.2|985.2|989.8|984.8|14
1746678000000|2025-05-08 04:20:00|990.1|985.1|990.1|985.1|990.1|985.1|990|985|5
1746678300000|2025-05-08 04:25:00|990.3|985.3|990.5|985.5|990.6|985.6|990.1|985.1|17
1746678600000|2025-05-08 04:30:00|990.4|985.4|989.1|984.1|990.5|985.5|989.1|984.1|23
1746678900000|2025-05-08 04:35:00|989|984|989.1|984.1|989.4|984.4|988.6|983.6|23
1746679200000|2025-05-08 04:40:00|989.2|984.2|988.8|983.8|989.3|984.3|988.6|983.6|24
1746679500000|2025-05-08 04:45:00|988.9|983.9|988.7|983.7|989.1|984.1|988.7|983.7|17
1746679800000|2025-05-08 04:50:00|988.6|983.6|988.3|983.3|988.7|983.7|988.1|983.1|14
1746680100000|2025-05-08 04:55:00|988.2|983.2|988.2|983.2|988.6|983.6|988.2|983.2|15
1746680400000|2025-05-08 05:00:00|988.1|983.1|987.8|982.8|988.3|983.3|987.7|982.7|18
1746680700000|2025-05-08 05:05:00|987.7|982.7|987.6|982.6|987.9|982.9|987.3|982.3|18
1746681000000|2025-05-08 05:10:00|987.5|982.5|986.4|981.4|987.7|982.7|985.8|980.8|45
1746681300000|2025-05-08 05:15:00|986.2|981.2|986.2|981.2|986.7|981.7|986.1|981.1|36
1746681600000|2025-05-08 05:20:00|986.4|981.4|986.6|981.6|987.1|982.1|986.4|981.4|32
1746681900000|2025-05-08 05:25:00|986.5|981.5|986.3|981.3|986.6|981.6|986.1|981.1|27
1746682200000|2025-05-08 05:30:00|986.2|981.2|987|982|987.3|982.3|986.2|981.2|33
1746682500000|2025-05-08 05:35:00|987.1|982.1|986.8|981.8|987.4|982.4|986.5|981.5|34
1746682800000|2025-05-08 05:40:00|986.7|981.7|986.3|981.3|986.8|981.8|986|981|29
1746683100000|2025-05-08 05:45:00|986.2|981.2|985.9|980.9|986.3|981.3|985.5|980.5|29
1746683400000|2025-05-08 05:50:00|985.8|980.8|985.3|980.3|985.9|980.9|985.1|980.1|45
1746683700000|2025-05-08 05:55:00|985.2|980.2|985.3|980.3|986.1|981.1|985.2|980.2|48
1746684000000|2025-05-08 06:00:00|985.4|980.4|984.8|979.8|985.5|980.5|984.4|979.4|146
1746684300000|2025-05-08 06:05:00|984.9|979.9|984.7|979.7|985.1|980.1|984.5|979.5|83
1746684600000|2025-05-08 06:10:00|984.8|979.8|983.9|978.9|985.1|980.1|983.8|978.8|106
1746684900000|2025-05-08 06:15:00|984|979|982.7|977.7|984|979|981.7|976.7|133
1746685200000|2025-05-08 06:20:00|982.6|977.6|981.4|976.4|983|978|981.2|976.2|116
1746685500000|2025-05-08 06:25:00|981.3|976.3|982.3|977.3|982.6|977.6|981.2|976.2|77
1746685800000|2025-05-08 06:30:00|982.4|977.4|981.7|976.7|982.5|977.5|980.9|975.9|97
1746686100000|2025-05-08 06:35:00|981.6|976.6|980.7|975.7|981.7|976.7|980.6|975.6|65
1746686400000|2025-05-08 06:40:00|980.8|975.8|981.4|976.4|982.1|977.1|980.7|975.7|65
1746686700000|2025-05-08 06:45:00|981.5|976.5|981.1|976.1|981.5|976.5|980.3|975.3|119
1746687000000|2025-05-08 06:50:00|981|976|982.6|977.6|982.8|977.8|980.9|975.9|59
1746687300000|2025-05-08 06:55:00|982.4|977.4|980.9|975.9|982.8|977.8|980.7|975.7|96
1746687600000|2025-05-08 07:00:00|981|976|980.5|975.5|981.2|976.2|978.4|973.4|264
1746687900000|2025-05-08 07:05:00|980.4|975.4|980.9|975.9|981.4|976.4|980.4|975.4|142
1746688200000|2025-05-08 07:10:00|981|976|980.5|975.5|981.6|976.6|980.5|975.5|115
1746688500000|2025-05-08 07:15:00|980.6|975.6|981.9|976.9|981.9|976.9|980.4|975.4|123
1746688800000|2025-05-08 07:20:00|982|977|982.2|977.2|982.4|977.4|981.3|976.3|98
1746689100000|2025-05-08 07:25:00|982.1|977.1|981.2|976.2|982.4|977.4|981.2|976.2|142
1746689400000|2025-05-08 07:30:00|981.1|976.1|981.5|976.5|981.7|976.7|980.3|975.3|93
1746689700000|2025-05-08 07:35:00|981.7|976.7|981.8|976.8|982.1|977.1|981.5|976.5|56
1746690000000|2025-05-08 07:40:00|981.7|976.7|983|978|983.5|978.5|981.6|976.6|84
1746690300000|2025-05-08 07:45:00|983.2|978.2|983.1|978.1|983.4|978.4|982.8|977.8|68
1746690600000|2025-05-08 07:50:00|982.9|977.9|982.5|977.5|982.9|977.9|981.6|976.6|46
1746690900000|2025-05-08 07:55:00|982.6|977.6|982.5|977.5|982.6|977.6|982.2|977.2|37
1746691200000|2025-05-08 08:00:00|982.6|977.6|982.3|977.3|982.7|977.7|981.4|976.4|55
1746691500000|2025-05-08 08:05:00|982.2|977.2|982.2|977.2|982.5|977.5|981.4|976.4|55
1746691800000|2025-05-08 08:10:00|982.3|977.3|982.2|977.2|982.9|977.9|982.1|977.1|36
1746692100000|2025-05-08 08:15:00|982.1|977.1|982.4|977.4|982.7|977.7|981.9|976.9|36
1746692400000|2025-05-08 08:20:00|982.5|977.5|982.2|977.2|983|978|982.1|977.1|25
1746692700000|2025-05-08 08:25:00|982.1|977.1|982|977|982.9|977.9|981.9|976.9|50
1746693000000|2025-05-08 08:30:00|981.8|976.8|982|977|982.4|977.4|980.9|975.9|47
1746693300000|2025-05-08 08:35:00|981.9|976.9|981.6|976.6|981.9|976.9|980.8|975.8|72
1746693600000|2025-05-08 08:40:00|981.8|976.8|982|977|982.3|977.3|981.7|976.7|42
1746693900000|2025-05-08 08:45:00|981.8|976.8|980.8|975.8|981.8|976.8|980.5|975.5|63
1746694200000|2025-05-08 08:50:00|980.6|975.6|981.1|976.1|981.1|976.1|980.4|975.4|23
1746694500000|2025-05-08 08:55:00|981.3|976.3|980.7|975.7|981.3|976.3|980.5|975.5|27
1746694800000|2025-05-08 09:00:00|980.8|975.8|981.5|976.5|981.9|976.9|980.2|975.2|47
1746695100000|2025-05-08 09:05:00|981.4|976.4|982.5|977.5|982.6|977.6|981.4|976.4|39
1746695400000|2025-05-08 09:10:00|982.6|977.6|982.4|977.4|982.8|977.8|982|977|44
1746695700000|2025-05-08 09:15:00|982.5|977.5|982.4|977.4|982.9|977.9|981.7|976.7|36
1746696000000|2025-05-08 09:20:00|982.3|977.3|981.8|976.8|982.4|977.4|981.7|976.7|23
1746696300000|2025-05-08 09:25:00|981.9|976.9|981.7|976.7|981.9|976.9|981|976|40
1746696600000|2025-05-08 09:30:00|981.6|976.6|981.5|976.5|981.9|976.9|981|976|52
1746696900000|2025-05-08 09:35:00|981.3|976.3|981.9|976.9|982.2|977.2|981.2|976.2|56
1746697200000|2025-05-08 09:40:00|981.8|976.8|982.4|977.4|982.8|977.8|981.8|976.8|42
1746697500000|2025-05-08 09:45:00|982.5|977.5|984.2|979.2|984.2|979.2|982.3|977.3|69
1746697800000|2025-05-08 09:50:00|984.1|979.1|982|977|984.7|979.2|981.7|975.9|84
1746698100000|2025-05-08 09:55:00|981.9|976.9|981.8|976.8|982.2|977.2|981.7|976.7|115
1746698400000|2025-05-08 10:00:00|981.9|976.9|982.4|977.4|982.7|977.7|981|976|106
1746698700000|2025-05-08 10:05:00|982.5|977.5|982.5|977.5|982.8|977.8|982.2|977.2|69
1746699000000|2025-05-08 10:10:00|982.6|977.6|984.1|979.1|984.2|979.2|982.5|977.5|87
1746699300000|2025-05-08 10:15:00|984.2|979.2|984.8|979.8|985.1|980.1|984|979|47
1746699600000|2025-05-08 10:20:00|984.9|979.9|986.1|981.1|986.2|981.2|984.9|979.9|26
1746699900000|2025-05-08 10:25:00|986.2|981.2|985.9|980.9|986.3|981.3|985.7|980.7|26
1746700200000|2025-05-08 10:30:00|985.8|980.8|985.3|980.3|985.9|980.9|985.1|980.1|50
1746700500000|2025-05-08 10:35:00|985.4|980.4|987.3|982.3|987.8|982.8|985.1|980.1|57
1746700800000|2025-05-08 10:40:00|987.4|982.4|987|982|987.4|982.4|986.5|981.5|34
1746701100000|2025-05-08 10:45:00|986.8|981.8|986.4|981.4|987.1|982.1|986.4|981.4|48
1746701400000|2025-05-08 10:50:00|986.3|981.3|986|981|986.7|981.7|985.7|980.7|56
1746701700000|2025-05-08 10:55:00|985.9|980.9|985.7|980.7|986.2|981.2|985.6|980.6|42
1746702000000|2025-05-08 11:00:00|985.5|980.5|985.2|980.2|985.6|980.6|984.3|979.3|61
1746702300000|2025-05-08 11:05:00|985.1|980.1|985.4|980.4|985.9|980.9|984.9|979.9|40
1746702600000|2025-05-08 11:10:00|985.5|980.5|985.4|980.4|985.9|980.9|985.3|980.3|29
1746702900000|2025-05-08 11:15:00|985.2|980.2|985.3|980.3|985.7|980.7|985|980|40
1746703200000|2025-05-08 11:20:00|985.4|980.4|985.1|980.1|985.7|980.7|985|980|37
1746703500000|2025-05-08 11:25:00|985.3|980.3|985.6|980.6|985.9|980.9|985.3|980.3|17
1746703800000|2025-05-08 11:30:00|985.5|980.5|984.7|979.7|985.9|980.9|984.4|979.4|54
1746704100000|2025-05-08 11:35:00|984.8|979.8|984.2|979.2|985.2|980.2|984.2|979.2|47
1746704400000|2025-05-08 11:40:00|984.1|979.1|985.3|980.3|985.3|980.3|984.1|979.1|23
1746704700000|2025-05-08 11:45:00|985.2|980.2|985|980|985.4|980.4|984.5|979.5|35
1746705000000|2025-05-08 11:50:00|984.9|979.9|986.6|981.6|987.5|982.5|984.9|979.9|72
1746705300000|2025-05-08 11:55:00|986.7|981.7|987|982|987.1|982.1|986|981|54
1746705600000|2025-05-08 12:00:00|986.8|981.8|986.6|981.6|987|982|985.8|980.8|87
1746705900000|2025-05-08 12:05:00|986.7|981.7|986.3|981.3|987.1|982.1|986.3|981.3|68
1746706200000|2025-05-08 12:10:00|986.5|981.5|987.5|982.5|987.8|982.8|986.3|981.3|50
1746706500000|2025-05-08 12:15:00|987.6|982.6|989.1|984.1|989.5|984.5|987|982|110
1746706800000|2025-05-08 12:20:00|989|984|988.1|983.1|989.2|984.2|987.5|982.5|123
1746707100000|2025-05-08 12:25:00|988.2|983.2|986.4|981.4|988.2|983.2|985.8|980.8|97
1746707400000|2025-05-08 12:30:00|986.5|981.5|986.4|981.4|987.3|982.3|986|981|65
1746707700000|2025-05-08 12:35:00|986.2|981.2|987.2|982.2|987.7|982.7|985.8|980.8|124
1746708000000|2025-05-08 12:40:00|987.4|982.4|988.1|983.1|988.7|983.7|987.3|982.3|126
1746708300000|2025-05-08 12:45:00|988|983|986.7|981.7|988.2|983.2|986.4|981.4|91
1746708600000|2025-05-08 12:50:00|986.6|981.6|986|981|986.9|981.9|985.8|980.8|66
1746708900000|2025-05-08 12:55:00|986.2|981.2|987.9|982.9|987.9|982.9|985.6|980.6|118
1746709200000|2025-05-08 13:00:00|987.8|982.8|988.5|983.5|988.5|983.5|987.4|982.4|127
1746709500000|2025-05-08 13:05:00|988.4|983.4|988.9|983.9|989.4|984.4|988.1|983.1|82
1746709800000|2025-05-08 13:10:00|988.8|983.8|989.7|984.7|990|985|988|983|135
1746710100000|2025-05-08 13:15:00|989.8|984.8|989.9|984.9|990.2|985.2|988.9|983.9|87
1746710400000|2025-05-08 13:20:00|989.8|984.8|989.8|984.8|990.3|985.3|989|984|96
1746710700000|2025-05-08 13:25:00|989.9|984.9|991.1|986.1|991.3|986.3|989.9|984.9|81
1746711000000|2025-05-08 13:30:00|991.2|986.2|991.8|986.8|992.2|987.2|990.6|985.6|70
1746711300000|2025-05-08 13:35:00|991.9|986.9|990.9|985.9|992.8|987.8|990.8|985.8|111
1746711600000|2025-05-08 13:40:00|990.7|985.7|992.3|987.3|992.5|987.5|990.5|985.5|114
1746711900000|2025-05-08 13:45:00|992.2|987.2|992.2|987.2|992.4|987.4|990.6|985.6|121
1746712200000|2025-05-08 13:50:00|992.1|987.1|995.2|986.1|996.8|987.9|991.9|985.7|154
1746712500000|2025-05-08 13:55:00|995.3|986.2|994.3|985.1|996.3|987|994|984.6|171
1746712800000|2025-05-08 14:00:00|994.4|984.9|994.8|985.7|995.7|985.9|993.9|984.2|287
1746713100000|2025-05-08 14:05:00|994.9|985.8|995.6|984.6|996.3|986.3|994.7|984.5|87
1746713400000|2025-05-08 14:10:00|995.7|984.7|995.8|984.8|996.2|985.2|994.8|983.8|176
1746713700000|2025-05-08 14:15:00|995.9|984.9|994.7|985.5|996.5|985.5|994.7|984.4|152
1746714000000|2025-05-08 14:20:00|994.8|985.7|991.1|986.1|995|987.9|991.1|985.5|215
1746714300000|2025-05-08 14:25:00|991|986|991.9|986.9|992.2|987.2|990.9|985.9|110
1746714600000|2025-05-08 14:30:00|992.7|987.7|992.3|987.3|993.8|988.8|992.3|987.3|105
1746714900000|2025-05-08 14:35:00|992.5|987.5|992.4|987.4|993.5|988.5|992.2|987.2|72
1746715200000|2025-05-08 14:40:00|992.3|987.3|991.3|986.3|992.7|987.7|991.2|986.2|71
1746715500000|2025-05-08 14:45:00|991.2|986.2|992|987|992.3|987.3|990.7|985.7|80
1746715800000|2025-05-08 14:50:00|991.8|986.8|991.1|986.1|991.9|986.9|990.3|985.3|124
1746716100000|2025-05-08 14:55:00|991|986|988.9|983.9|991.1|986.1|988.5|983.5|234
1746716400000|2025-05-08 15:00:00|989|984|988.8|983.8|989.7|984.7|987.8|982.8|153
1746716700000|2025-05-08 15:05:00|988.6|983.6|990.1|985.1|990.3|985.3|988.6|983.6|163
1746717000000|2025-05-08 15:10:00|990.2|985.2|989.8|984.8|990.7|985.7|989.5|984.5|114
1746717300000|2025-05-08 15:15:00|989.9|984.9|989.4|984.4|990.4|985.4|989.4|984.4|82
1746717600000|2025-05-08 15:20:00|989.3|984.3|990.4|985.4|991|986|989.3|984.3|106
1746717900000|2025-05-08 15:25:00|990.3|985.3|990.2|985.2|990.7|985.7|989.3|984.3|216
1746718200000|2025-05-08 15:30:00|990|985|990.8|985.8|992|987|989.8|984.8|191
1746718500000|2025-05-08 15:35:00|990.9|985.9|990.7|985.7|991.3|986.3|989.6|984.6|134
1746718800000|2025-05-08 15:40:00|990.8|985.8|990.6|985.6|991.5|986.5|989.9|984.9|119
1746719100000|2025-05-08 15:45:00|990.7|985.7|989.7|984.7|991.2|986.2|989.7|984.7|117
1746719400000|2025-05-08 15:50:00|989.6|984.6|989.9|984.9|990|985|989|984|150
1746719700000|2025-05-08 15:55:00|990.1|985.1|989.8|984.8|990.5|985.5|989.6|984.6|123
1746720000000|2025-05-08 16:00:00|989.7|984.7|989.3|984.3|989.8|984.8|988.7|983.7|102
1746720300000|2025-05-08 16:05:00|989.5|984.5|989.1|984.1|989.9|984.9|989|984|84
1746720600000|2025-05-08 16:10:00|989|984|988.4|983.4|989|984|987.3|982.3|100
1746720900000|2025-05-08 16:15:00|988.5|983.5|988.1|983.1|989.5|984.5|988|983|73
1746721200000|2025-05-08 16:20:00|988.2|983.2|987.9|982.9|988.5|983.5|987.3|982.3|101
1746721500000|2025-05-08 16:25:00|988|983|987.5|982.5|988.3|983.3|987.4|982.4|62
1746721800000|2025-05-08 16:30:00|987.6|982.6|987.7|982.7|988.2|983.2|987.4|982.4|66
1746722100000|2025-05-08 16:35:00|987.6|982.6|986.5|981.5|987.6|982.6|986.1|981.1|50
1746722400000|2025-05-08 16:40:00|986.6|981.6|986.4|981.4|987.3|982.3|986.4|981.4|27
1746722700000|2025-05-08 16:45:00|986.5|981.5|986.9|981.9|987.6|982.6|986.4|981.4|40
1746723000000|2025-05-08 16:50:00|986.8|981.8|986.3|981.3|986.9|981.9|986.3|981.3|51
1746723300000|2025-05-08 16:55:00|986.5|981.5|986.1|981.1|987.2|982.2|985.7|980.7|35
1746723600000|2025-05-08 17:00:00|986.2|981.2|984.8|979.8|986.4|981.4|984.8|979.8|77
1746723900000|2025-05-08 17:05:00|985|980|984.6|979.6|985.1|980.1|984.5|979.5|54
1746724200000|2025-05-08 17:10:00|984.5|979.5|985.7|980.7|986.5|981.5|984.5|979.5|51
1746724500000|2025-05-08 17:15:00|985.9|980.9|986.6|981.6|986.8|981.8|985.8|980.8|40
1746724800000|2025-05-08 17:20:00|986.5|981.5|986.5|981.5|986.5|981.5|986.1|981.1|28
1746725100000|2025-05-08 17:25:00|986.3|981.3|985.7|980.7|986.3|981.3|985.4|980.4|52
1746725400000|2025-05-08 17:30:00|985.8|980.8|987.7|979.4|987.9|980.8|985.3|978.7|24
1746725700000|2025-05-08 17:35:00|987.6|979.3|987.9|979.5|988|979.6|987.6|979.3|23
1746726000000|2025-05-08 17:40:00|987.7|979.4|988.5|979.5|988.5|980|987.7|979.4|21
1746726300000|2025-05-08 17:45:00|988.7|979.6|990.2|979.2|990.3|980.1|988.3|978.6|14
1746726600000|2025-05-08 17:50:00|990.4|979.4|990.4|979.4|990.5|979.5|990.3|979.3|11
1746726900000|2025-05-08 17:55:00|990.3|979.3|989.9|978.9|990.4|979.4|989.9|978.9|20
1746727200000|2025-05-08 18:00:00|990.1|979.1|990|979|990.6|979.6|989.9|978.9|15
1746727500000|2025-05-08 18:05:00|990.2|979.2|990.3|979.3|990.4|979.4|990|979|18
1746727800000|2025-05-08 18:10:00|990.2|979.2|990.2|979.2|990.3|979.3|990|979|8
1746728100000|2025-05-08 18:15:00|990|979|990.2|979.2|990.3|979.3|989.9|978.9|13
1746728400000|2025-05-08 18:20:00|990.1|979.1|990|979|990.1|979.1|989.9|978.9|13
1746728700000|2025-05-08 18:25:00|990.1|979.1|990|979|990.1|979.1|989.8|978.8|6
1746729000000|2025-05-08 18:30:00|989.9|978.9|989.9|978.9|990.1|979.1|989.9|978.9|9
1746729300000|2025-05-08 18:35:00|989.7|978.7|989.9|978.9|989.9|978.9|989.6|978.6|12
1746729600000|2025-05-08 18:40:00|990|979|989.7|978.7|990|979|989.7|978.7|5
1746729900000|2025-05-08 18:45:00|989.8|978.8|989.9|978.9|990.1|979.1|989.7|978.7|15
1746730200000|2025-05-08 18:50:00|990|979|990|979|990|979|989.7|978.7|9
1746730500000|2025-05-08 18:55:00|989.9|978.9|989.7|978.7|990.2|979.2|989.7|978.7|13
1746730800000|2025-05-08 19:00:00|989.8|978.8|989.5|978.5|989.9|978.9|989.4|978.4|10
1746731100000|2025-05-08 19:05:00|989.4|978.4|989.1|978.1|989.4|978.4|988.9|977.9|16
1746731400000|2025-05-08 19:10:00|989.2|978.2|989.4|978.4|989.5|978.5|989.1|978.1|38
1746731700000|2025-05-08 19:15:00|989.2|978.2|989.4|978.4|989.4|978.4|989.1|978.1|12
1746732000000|2025-05-08 19:20:00|989.2|978.2|988|977|989.4|978.4|987.7|976.7|36
1746732300000|2025-05-08 19:25:00|988.1|977.1|988|977|988.2|977.2|987.8|976.8|10
1746732600000|2025-05-08 19:30:00|988.1|977.1|988|977|988.3|977.3|987.9|976.9|17
1746732900000|2025-05-08 19:35:00|988.1|977.1|988.4|977.4|988.4|977.4|988.1|977.1|23
1746733200000|2025-05-08 19:40:00|988.6|977.6|988.9|977.9|989.1|978.1|988.4|977.4|13
1746733500000|2025-05-08 19:45:00|989|978|988.8|978.1|989.3|978.3|988.7|977.7|27
1746733800000|2025-05-08 19:50:00|988.7|978|988.3|977.6|988.7|978|988.1|977.3|28
1746734100000|2025-05-08 19:55:00|988.2|977.5|988.2|977.4|988.2|977.5|987.7|977|18
1746734400000|2025-05-08 20:00:00|988.3|977.5|989.2|978.5|989.3|978.5|988.3|977.5|22
1746734700000|2025-05-08 20:05:00|989.1|978.4|989|978|989.2|978.5|988.6|977.9|14
1746735000000|2025-05-08 20:10:00|988.8|977.8|988.8|977.8|988.9|977.9|988.8|977.8|9
1746735300000|2025-05-08 20:15:00|988.7|977.7|989.6|978.6|989.6|978.6|988.7|977.7|19
1746735600000|2025-05-08 20:20:00|989.5|978.5|989.8|978.8|989.8|978.8|989.5|978.5|11
1746735900000|2025-05-08 20:25:00|989.9|978.9|989.9|978.9|990.2|979.2|989.9|978.9|11
1746736200000|2025-05-08 20:30:00|989.8|978.8|989.9|978.9|989.9|978.9|989.8|978.8|2
1746736500000|2025-05-08 20:35:00|990|979|990.2|979.2|990.3|979.3|990|979|16
1746736800000|2025-05-08 20:40:00|990.1|979.1|989.8|978.8|990.1|979.1|989.6|978.6|7
1746737100000|2025-05-08 20:45:00|990|979|990.4|979.4|990.4|979.4|989.8|978.8|15
1746737400000|2025-05-08 20:50:00|990.3|979.3|990|979|990.6|979.6|989.8|978.8|21
1746737700000|2025-05-08 20:55:00|990.1|979.1|991|980|991|980|989.9|978.9|29
1746741600000|2025-05-08 22:00:00|992|981|991.3|980.3|992|981|991.2|980.2|11
1746741900000|2025-05-08 22:05:00|991.2|980.2|991.9|980.9|992.1|981.1|991.2|980.2|11
1746742200000|2025-05-08 22:10:00|992.1|981.1|992|981|992.3|981.3|991.8|980.8|18
1746742500000|2025-05-08 22:15:00|991.9|980.9|991.9|980.9|992.4|981.4|991.9|980.9|24
1746742800000|2025-05-08 22:20:00|992|981|992.4|981.4|992.4|981.4|991.9|980.9|14
1746743100000|2025-05-08 22:25:00|992.5|981.5|992.4|981.4|992.6|981.6|992.4|981.4|6
1746743400000|2025-05-08 22:30:00|992.6|981.6|993.4|982.4|993.6|982.6|992.4|981.4|25
1746743700000|2025-05-08 22:35:00|993.6|982.6|993.3|982.3|993.9|982.9|993.3|982.3|15
1746744000000|2025-05-08 22:40:00|993.4|982.4|993.3|982.3|993.7|982.7|993.1|982.1|12
1746744300000|2025-05-08 22:45:00|993.2|982.2|993.3|982.3|993.5|982.5|993.2|982.2|7
1746744600000|2025-05-08 22:50:00|993.2|982.2|993.3|982.3|993.6|982.6|993.2|982.2|17
1746744900000|2025-05-08 22:55:00|993.4|982.4|993.7|982.7|993.7|982.7|993.3|982.3|8
1746745200000|2025-05-08 23:00:00|993.5|982.5|993.2|982.2|993.5|982.5|992.5|981.5|27
1746745500000|2025-05-08 23:05:00|993.3|982.3|993|982|993.3|982.3|993|982|10
1746745800000|2025-05-08 23:10:00|993.1|982.1|992.8|981.8|993.1|982.1|992.3|981.3|28
1746746100000|2025-05-08 23:15:00|993|982|993.2|982.2|993.3|982.3|993|982|7
1746746400000|2025-05-08 23:20:00|993.3|982.3|993.2|982.2|993.3|982.3|993|982|8
1746746700000|2025-05-08 23:25:00|993|982|993.1|982.1|993.1|982.1|992.9|981.9|12
1746747000000|2025-05-08 23:30:00|993|982|992.5|981.5|993.1|982.1|992.4|981.4|11
1746747300000|2025-05-08 23:35:00|992.6|981.6|992.6|981.6|992.7|981.7|992.4|981.4|6
1746747600000|2025-05-08 23:40:00|992.7|981.7|992.9|981.9|992.9|981.9|992.7|981.7|3
1746747900000|2025-05-08 23:45:00|992.7|981.7|991.5|980.5|992.7|981.7|991.5|980.5|15
1746748200000|2025-05-08 23:50:00|991.4|980.4|991|980|991.4|980.4|990.4|979.4|25
1746748500000|2025-05-08 23:55:00|991.1|980.1|991|980|991.1|980.1|990.7|979.7|20
1746748800000|2025-05-09 00:00:00|990.9|979.9|990.8|979.8|991|980|990.1|979.1|24
1746749100000|2025-05-09 00:05:00|990.9|979.9|990.5|979.5|991.1|980.1|990.4|979.4|24
1746749400000|2025-05-09 00:10:00|990.4|979.4|989.7|978.7|990.4|979.4|989.7|978.7|22
1746749700000|2025-05-09 00:15:00|989.6|978.6|990.2|979.2|990.3|979.3|989.6|978.6|17
1746750000000|2025-05-09 00:20:00|990.3|979.3|989.8|978.8|990.4|979.4|989.6|978.6|29
1746750300000|2025-05-09 00:25:00|989.6|978.6|989.7|978.7|990.1|979.1|989.3|978.3|38
1746750600000|2025-05-09 00:30:00|989.9|978.9|989.5|978.5|990.1|979.1|989.3|978.3|25
1746750900000|2025-05-09 00:35:00|989.6|978.6|990|979|990.2|979.2|989.5|978.5|24
1746751200000|2025-05-09 00:40:00|989.9|978.9|990.1|979.1|990.4|979.4|989.9|978.9|20
1746751500000|2025-05-09 00:45:00|990.3|979.3|990.2|979.2|990.3|979.3|989.9|978.9|22
1746751800000|2025-05-09 00:50:00|990.3|979.3|990.2|979.2|990.5|979.5|989.9|978.9|32
1746752100000|2025-05-09 00:55:00|990.1|979.1|990.2|979.2|990.7|979.7|990.1|979.1|23
1746752400000|2025-05-09 01:00:00|990.1|979.1|989.5|978.5|990.1|979.1|989.5|978.5|44
1746752700000|2025-05-09 01:05:00|989.6|978.6|990.3|979.3|990.3|979.3|989.6|978.6|25
1746753000000|2025-05-09 01:10:00|990.2|979.2|989.7|978.7|990.2|979.2|989.5|978.5|38
1746753300000|2025-05-09 01:15:00|990|979|989.4|978.4|990|979|989.2|978.2|36
1746753600000|2025-05-09 01:20:00|989.5|978.5|988.8|977.8|989.7|978.7|988.8|977.8|22
1746753900000|2025-05-09 01:25:00|988.7|977.7|988.1|977.1|988.7|977.7|987.6|976.6|67
1746754200000|2025-05-09 01:30:00|988.2|977.2|986.1|978.1|988.5|978.1|986.1|976.5|43
1746754500000|2025-05-09 01:35:00|984.6|979.6|984.2|979.2|984.7|979.7|984|979|62
1746754800000|2025-05-09 01:40:00|984.1|979.1|984|979|984.7|979.7|984|979|51
1746755100000|2025-05-09 01:45:00|983.9|978.9|984.1|979.1|984.3|979.3|983.6|978.6|44
1746755400000|2025-05-09 01:50:00|984|979|984.4|979.4|984.4|979.4|983.5|978.5|48
1746755700000|2025-05-09 01:55:00|984.2|979.2|983.7|978.7|984.2|979.2|983.3|978.3|37
1746756000000|2025-05-09 02:00:00|983.6|978.6|983|978|983.9|978.9|982.7|977.7|38
1746756300000|2025-05-09 02:05:00|983.2|978.2|984.4|979.4|984.7|979.7|983.2|978.2|24
1746756600000|2025-05-09 02:10:00|984.5|979.5|984|979|984.5|979.5|983.5|978.5|44
1746756900000|2025-05-09 02:15:00|984.1|979.1|985.3|980.3|985.5|980.5|984.1|979.1|43
1746757200000|2025-05-09 02:20:00|985.2|980.2|985.1|980.1|985.6|980.6|984.9|979.9|50
1746757500000|2025-05-09 02:25:00|985|980|984.9|979.9|985.3|980.3|984.9|979.9|21
1746757800000|2025-05-09 02:30:00|985|980|986.1|981.1|986.4|981.4|985|980|34
1746758100000|2025-05-09 02:35:00|986|981|986.2|981.2|986.4|981.4|986|981|26
1746758400000|2025-05-09 02:40:00|986.4|981.4|986.5|981.5|986.7|981.7|986.2|981.2|40
1746758700000|2025-05-09 02:45:00|986.4|981.4|987.2|982.2|987.2|982.2|986.4|981.4|24
1746759000000|2025-05-09 02:50:00|987.4|982.4|987.3|982.3|987.8|982.8|987.2|982.2|54
1746759300000|2025-05-09 02:55:00|987.2|982.2|987.5|982.5|987.8|982.8|987.2|982.2|21
1746759600000|2025-05-09 03:00:00|987.6|982.6|987.6|982.6|987.8|982.8|987|982|37
1746759900000|2025-05-09 03:05:00|987.5|982.5|987.7|982.7|987.9|982.9|987.3|982.3|31
1746760200000|2025-05-09 03:10:00|987.8|982.8|986.5|981.5|987.8|982.8|986.4|981.4|30
1746760500000|2025-05-09 03:15:00|986.4|981.4|985.7|980.7|986.5|981.5|985.7|980.7|25
1746760800000|2025-05-09 03:20:00|985.9|980.9|985.7|980.7|985.9|980.9|985.2|980.2|33
1746761100000|2025-05-09 03:25:00|985.6|980.6|985|980|985.6|980.6|984.8|979.8|34
1746761400000|2025-05-09 03:30:00|984.9|979.9|986.3|981.3|986.3|981.3|984.9|979.9|25
1746761700000|2025-05-09 03:35:00|986.4|981.4|986.4|981.4|986.7|981.7|986.2|981.2|22
1746762000000|2025-05-09 03:40:00|986.3|981.3|986.1|981.1|986.3|981.3|986.1|981.1|9
1746762300000|2025-05-09 03:45:00|986.2|981.2|986.3|981.3|986.4|981.4|986.1|981.1|8
1746762600000|2025-05-09 03:50:00|986.4|981.4|987.1|982.1|987.3|982.3|986.3|981.3|16
1746762900000|2025-05-09 03:55:00|987|982|986.6|981.6|987|982|986.5|981.5|18
1746763200000|2025-05-09 04:00:00|986.7|981.7|987.5|982.5|987.6|982.6|986.7|981.7|9
1746763500000|2025-05-09 04:05:00|987.4|982.4|987.5|982.5|987.6|982.6|987.3|982.3|13
1746763800000|2025-05-09 04:10:00|987.4|982.4|987.6|982.6|987.6|982.6|987.4|982.4|6
1746764100000|2025-05-09 04:15:00|987.7|982.7|987.2|982.2|987.7|982.7|987|982|11
1746764400000|2025-05-09 04:20:00|987.4|982.4|987.6|982.6|987.7|982.7|987.2|982.2|13
1746764700000|2025-05-09 04:25:00|987.7|982.7|987.7|982.7|987.8|982.8|987.6|982.6|7
1746765000000|2025-05-09 04:30:00|987.6|982.6|987.5|982.5|987.7|982.7|987.3|982.3|13
1746765300000|2025-05-09 04:35:00|987.3|982.3|988|983|988.1|983.1|987.3|982.3|16
1746765600000|2025-05-09 04:40:00|987.9|982.9|987.9|982.9|988|983|987.8|982.8|9
1746765900000|2025-05-09 04:45:00|987.8|982.8|987.7|982.7|988.5|983.5|987.7|982.7|16
1746766200000|2025-05-09 04:50:00|987.8|982.8|988.1|983.1|988.1|983.1|987.5|982.5|15
1746766500000|2025-05-09 04:55:00|988.2|983.2|988.8|983.8|989|984|988.2|983.2|31
1746766800000|2025-05-09 05:00:00|988.6|983.6|988.2|983.2|989|984|988.2|983.2|38
1746767100000|2025-05-09 05:05:00|988.3|983.3|989.1|984.1|989.2|984.2|988.3|983.3|16
1746767400000|2025-05-09 05:10:00|989|984|988.3|983.3|989.2|984.2|988.1|983.1|27
1746767700000|2025-05-09 05:15:00|988.2|983.2|988.5|983.5|988.7|983.7|988.2|983.2|16
1746768000000|2025-05-09 05:20:00|988.4|983.4|988|983|988.4|983.4|987.9|982.9|18
1746768300000|2025-05-09 05:25:00|987.9|982.9|988|983|988|983|987.9|982.9|16
1746768600000|2025-05-09 05:30:00|987.9|982.9|987.7|982.7|988.1|983.1|987.3|982.3|29
1746768900000|2025-05-09 05:35:00|987.6|982.6|988|983|988.1|983.1|987.6|982.6|30
1746769200000|2025-05-09 05:40:00|988.1|983.1|989|984|989.1|984.1|988|983|35
1746769500000|2025-05-09 05:45:00|988.9|983.9|988.7|983.7|989.1|984.1|988.5|983.5|18
1746769800000|2025-05-09 05:50:00|988.6|983.6|988.8|983.8|988.8|983.8|988.5|983.5|12
1746770100000|2025-05-09 05:55:00|988.9|983.9|988.9|983.9|989.5|984.5|988.9|983.9|31
1746770400000|2025-05-09 06:00:00|989|984|990.2|985.2|990.5|985.5|988.9|983.9|49
1746770700000|2025-05-09 06:05:00|990.3|985.3|989.8|984.8|990.3|985.3|989.4|984.4|43
1746771000000|2025-05-09 06:10:00|989.9|984.9|989.7|984.7|990.3|985.3|989.5|984.5|20
1746771300000|2025-05-09 06:15:00|989.8|984.8|990.7|985.7|990.9|985.9|989.7|984.7|24
1746771600000|2025-05-09 06:20:00|990.8|985.8|990.7|985.7|991.1|986.1|990.1|985.1|27
1746771900000|2025-05-09 06:25:00|990.6|985.6|990.9|985.9|990.9|985.9|990.1|985.1|40
1746772200000|2025-05-09 06:30:00|991|986|991.3|986.3|991.5|986.5|990.9|985.9|36
1746772500000|2025-05-09 06:35:00|991.2|986.2|990.8|985.8|991.2|986.2|990.4|985.4|27
1746772800000|2025-05-09 06:40:00|990.7|985.7|991.9|986.9|991.9|986.9|990.6|985.6|28
1746773100000|2025-05-09 06:45:00|991.7|986.7|991.8|986.8|992.5|987.5|991.6|986.6|38
1746773400000|2025-05-09 06:50:00|991.9|986.9|991.7|986.7|992.3|987.3|991.7|986.7|15
1746773700000|2025-05-09 06:55:00|991.8|986.8|992.1|987.1|992.3|987.3|991.5|986.5|18
1746774000000|2025-05-09 07:00:00|991.9|986.9|991.7|986.7|992.1|987.1|991.3|986.3|92
1746774300000|2025-05-09 07:05:00|991.6|986.6|991.6|986.6|992.2|987.2|991.5|986.5|59
1746774600000|2025-05-09 07:10:00|991.7|986.7|991.1|986.1|992.3|987.3|991.1|986.1|42
1746774900000|2025-05-09 07:15:00|991|986|991.5|986.5|992|987|991|986|39
1746775200000|2025-05-09 07:20:00|991.6|986.6|991.8|986.8|991.9|986.9|991.2|986.2|45
1746775500000|2025-05-09 07:25:00|991.9|986.9|991|986|991.9|986.9|990.9|985.9|27
1746775800000|2025-05-09 07:30:00|991.1|986.1|992.9|987.9|993.1|988.1|991|986|41
1746776100000|2025-05-09 07:35:00|993|988|993.9|988.9|995.9|990.9|992.8|987.8|138
1746776400000|2025-05-09 07:40:00|994|989|993.9|988.9|994.1|989.1|993.4|988.4|95
1746776700000|2025-05-09 07:45:00|993.8|988.8|995|990|995.2|990.2|993.5|988.5|69
1746777000000|2025-05-09 07:50:00|995.1|990.1|994.3|989.3|995.2|990.2|993.5|988.5|57
1746777300000|2025-05-09 07:55:00|994.4|989.4|994.2|989.2|995|990|994.2|989.2|41
1746777600000|2025-05-09 08:00:00|994.4|989.4|993.4|988.4|994.4|989.4|993|988|72
1746777900000|2025-05-09 08:05:00|993.5|988.5|992.4|987.4|993.5|988.5|992.4|987.4|40
1746778200000|2025-05-09 08:10:00|992.3|987.3|992.9|987.9|993.2|988.2|992|987|46
1746778500000|2025-05-09 08:15:00|993|988|992.1|987.1|993|988|991.9|986.9|53
1746778800000|2025-05-09 08:20:00|992.2|987.2|992.6|987.6|993|988|991.7|986.7|43
1746779100000|2025-05-09 08:25:00|992.7|987.7|992.8|987.8|992.9|987.9|992.4|987.4|41
1746779400000|2025-05-09 08:30:00|992.7|987.7|993.1|988.1|993.2|988.2|992.6|987.6|30
1746779700000|2025-05-09 08:35:00|993|988|992.9|987.9|993.1|988.1|991.9|986.9|40
1746780000000|2025-05-09 08:40:00|992.7|987.7|992.7|987.7|993|988|992.4|987.4|22
1746780300000|2025-05-09 08:45:00|992.5|987.5|993.8|988.8|994.4|989.4|992.3|987.3|41
1746780600000|2025-05-09 08:50:00|993.9|988.9|993.2|988.2|994|989|993|988|46
1746780900000|2025-05-09 08:55:00|993.3|988.3|993.6|988.6|993.8|988.8|993.2|988.2|25
1746781200000|2025-05-09 09:00:00|993.4|988.4|992.3|987.3|993.4|988.4|992.1|987.1|41
1746781500000|2025-05-09 09:05:00|992.4|987.4|991.8|986.8|992.7|987.7|991.5|986.5|55
1746781800000|2025-05-09 09:10:00|991.9|986.9|992.9|987.9|993.1|988.1|991.9|986.9|49
1746782100000|2025-05-09 09:15:00|992.7|987.7|992.5|987.5|993|988|992.2|987.2|29
1746782400000|2025-05-09 09:20:00|992.4|987.4|991.9|986.9|992.6|987.6|991.7|986.7|29
1746782700000|2025-05-09 09:25:00|992|987|991.7|986.7|992.2|987.2|991.5|986.5|26
1746783000000|2025-05-09 09:30:00|991.6|986.6|992.3|987.3|992.6|987.6|991.6|986.6|17
1746783300000|2025-05-09 09:35:00|992.4|987.4|992.7|987.7|992.8|987.8|992.3|987.3|23
1746783600000|2025-05-09 09:40:00|992.8|987.8|993.5|988.5|993.6|988.6|992.8|987.8|25
1746783900000|2025-05-09 09:45:00|993.6|988.6|994|989|994.4|989.4|993.2|988.2|23
1746784200000|2025-05-09 09:50:00|994.1|989.1|994.4|989.4|994.6|989.6|994|989|28
1746784500000|2025-05-09 09:55:00|994.6|989.6|994.4|989.4|994.7|989.7|994.2|989.2|32
1746784800000|2025-05-09 10:00:00|994.5|989.5|993.1|988.1|994.6|989.6|993|988|48
1746785100000|2025-05-09 10:05:00|993|988|993.6|988.6|993.6|988.6|992.7|987.7|52
1746785400000|2025-05-09 10:10:00|993.7|988.7|993.9|988.9|994|989|993.3|988.3|51
1746785700000|2025-05-09 10:15:00|994|989|994.5|989.5|995.2|990.2|994|989|72
1746786000000|2025-05-09 10:20:00|994.4|989.4|993.2|988.2|994.4|989.4|993|988|50
1746786300000|2025-05-09 10:25:00|993.3|988.3|992.6|987.6|993.4|988.4|992.6|987.6|50
1746786600000|2025-05-09 10:30:00|992.5|987.5|991.4|986.4|993|988|991.3|986.3|76
1746786900000|2025-05-09 10:35:00|991.5|986.5|992.1|987.1|992.2|987.2|991.2|986.2|54
1746787200000|2025-05-09 10:40:00|992|987|992.7|987.7|992.7|987.7|991.6|986.6|51
1746787500000|2025-05-09 10:45:00|992.6|987.6|992.7|987.7|993|988|992.4|987.4|54
1746787800000|2025-05-09 10:50:00|992.6|987.6|992.2|987.2|992.6|987.6|992.1|987.1|55
1746788100000|2025-05-09 10:55:00|992.1|987.1|991.7|986.7|992.5|987.5|991.6|986.6|86
1746788400000|2025-05-09 11:00:00|991.8|986.8|992.8|987.8|992.9|987.9|991.2|986.2|84
1746788700000|2025-05-09 11:05:00|992.9|987.9|992.6|987.6|993.3|988.3|992.5|987.5|58
1746789000000|2025-05-09 11:10:00|992.5|987.5|992.6|987.6|992.9|987.9|991.9|986.9|65
1746789300000|2025-05-09 11:15:00|992.5|987.5|992.7|987.7|992.8|987.8|992|987|47
1746789600000|2025-05-09 11:20:00|992.6|987.6|992.3|987.3|993.2|988.2|992.1|987.1|63
1746789900000|2025-05-09 11:25:00|992.4|987.4|991|986|992.8|987.8|990.8|985.8|235
1746790200000|2025-05-09 11:30:00|991.1|986.1|989.9|984.9|991.2|986.2|989.6|984.6|103
1746790500000|2025-05-09 11:35:00|989.8|984.8|990.7|985.7|990.7|985.7|989.7|984.7|79
1746790800000|2025-05-09 11:40:00|990.8|985.8|990.9|985.9|991.1|986.1|990.3|985.3|102
1746791100000|2025-05-09 11:45:00|991|986|991.7|986.7|992|987|990.9|985.9|110
1746791400000|2025-05-09 11:50:00|991.6|986.6|991.1|986.1|991.9|986.9|990.8|985.8|111
1746791700000|2025-05-09 11:55:00|991|986|990.8|985.8|991.4|986.4|989.9|984.9|116
1746792000000|2025-05-09 12:00:00|991.1|986.1|992.4|987.4|992.4|987.4|991|986|114
1746792300000|2025-05-09 12:05:00|992.5|987.5|991.7|986.7|992.6|987.6|991.4|986.4|79
1746792600000|2025-05-09 12:10:00|991.8|986.8|991.6|986.6|991.8|986.8|991.1|986.1|65
1746792900000|2025-05-09 12:15:00|991.7|986.7|990.6|985.6|991.8|986.8|990.2|985.2|84
1746793200000|2025-05-09 12:20:00|990.7|985.7|992.7|987.7|992.9|987.9|990.5|985.5|166
1746793500000|2025-05-09 12:25:00|992.8|987.8|992.7|987.7|992.9|987.9|991.9|986.9|117
1746793800000|2025-05-09 12:30:00|992.6|987.6|991.8|986.8|993.5|988.5|991.8|986.8|148
1746794100000|2025-05-09 12:35:00|991.9|986.9|990.9|985.9|992.2|987.2|990.6|985.6|143
1746794400000|2025-05-09 12:40:00|990.8|985.8|991.1|986.1|991.6|986.6|990.8|985.8|133
1746794700000|2025-05-09 12:45:00|991.2|986.2|991.1|986.1|991.9|986.9|991|986|100
1746795000000|2025-05-09 12:50:00|991|986|991.8|986.8|991.9|986.9|991|986|83
1746795300000|2025-05-09 12:55:00|991.7|986.7|990.6|985.6|991.9|986.9|990.6|985.6|122
1746795600000|2025-05-09 13:00:00|990.5|985.5|992.1|987.1|992.2|987.2|990|985|187
1746795900000|2025-05-09 13:05:00|992.3|987.3|992.4|987.4|992.8|987.8|991.5|986.5|157
1746796200000|2025-05-09 13:10:00|992.3|987.3|991.9|986.9|992.5|987.5|991.3|986.3|136
1746796500000|2025-05-09 13:15:00|992|987|992|987|992.3|987.3|991.3|986.3|108
1746796800000|2025-05-09 13:20:00|992.1|987.1|991.8|986.8|992.7|987.7|991.3|986.3|110
1746797100000|2025-05-09 13:25:00|991.7|986.7|992.4|987.4|992.5|987.5|991.7|986.7|141
1746797400000|2025-05-09 13:30:00|992.5|987.5|991.8|986.8|993|988|991.6|986.6|159
1746797700000|2025-05-09 13:35:00|991.7|986.7|991.8|986.8|992|987|990.5|985.5|99
1746798000000|2025-05-09 13:40:00|991.9|986.9|991.2|986.2|992|987|990.6|985.6|128
1746798300000|2025-05-09 13:45:00|991.3|986.3|993.5|988.5|993.5|988.5|991|986|99
1746798600000|2025-05-09 13:50:00|993.3|988.3|994.1|989.1|994.6|989.6|993.1|988.1|98
1746798900000|2025-05-09 13:55:00|994|989|994.9|989.9|995.4|990.4|993.3|988.3|71
1746799200000|2025-05-09 14:00:00|995.1|990.1|995.8|990.8|995.9|990.9|994|989|155
1746799500000|2025-05-09 14:05:00|995.7|990.7|994.9|989.9|996.6|991.6|994.8|989.8|136
1746799800000|2025-05-09 14:10:00|995|990|994.1|989.1|995.2|990.2|994.1|989.1|95
1746800100000|2025-05-09 14:15:00|994.2|989.2|995.3|990.3|995.3|990.3|993.4|988.4|66
1746800400000|2025-05-09 14:20:00|995.2|990.2|997|992|997.4|992.4|995.2|990.2|53
1746800700000|2025-05-09 14:25:00|996.8|991.8|997.2|992.2|997.8|992.8|996.2|991.2|80
1746801000000|2025-05-09 14:30:00|997.1|992.1|998.4|993.4|999.7|994.7|997.1|992.1|114
1746801300000|2025-05-09 14:35:00|998.5|993.5|996.4|991.4|999|994|996.3|991.3|152
1746801600000|2025-05-09 14:40:00|996.5|991.5|997.2|992.2|997.6|992.6|995.9|990.9|88
1746801900000|2025-05-09 14:45:00|997.1|992.1|998.8|993.8|998.8|993.8|996.5|991.5|77
1746802200000|2025-05-09 14:50:00|998.9|993.9|999.5|994.5|1000.1|995.1|998.9|993.9|108
1746802500000|2025-05-09 14:55:00|999.7|994.7|998.9|993.9|1000|995|998.3|993.3|94
1746802800000|2025-05-09 15:00:00|998.8|993.8|998.8|993.8|999.2|994.2|998.2|993.2|92
1746803100000|2025-05-09 15:05:00|998.9|993.9|998.6|993.6|999.2|994.2|998.2|993.2|62
1746803400000|2025-05-09 15:10:00|998.5|993.5|999.3|994.3|999.6|994.6|998.4|993.4|61
1746803700000|2025-05-09 15:15:00|999.4|994.4|999.8|994.8|1000|995|998.9|993.9|73
1746804000000|2025-05-09 15:20:00|999.7|994.7|1001|996|1001.2|996.2|999.1|994.1|63
1746804300000|2025-05-09 15:25:00|1001.1|996.1|1001.1|996.1|1001.4|996.4|1000.8|995.8|49
1746804600000|2025-05-09 15:30:00|1001.2|996.2|1000.3|995.3|1001.3|996.3|1000|995|66
1746804900000|2025-05-09 15:35:00|1000.4|995.4|1001.4|996.4|1001.6|996.6|1000|995|72
1746805200000|2025-05-09 15:40:00|1001.3|996.3|1001.2|996.2|1001.5|996.5|1000.7|995.7|48
1746805500000|2025-05-09 15:45:00|1001.3|996.3|1001.8|996.8|1002.1|997.1|1001.2|996.2|52
1746805800000|2025-05-09 15:50:00|1001.9|996.9|1003.5|998.5|1003.9|998.9|1001.9|996.9|65
1746806100000|2025-05-09 15:55:00|1003.6|998.6|1004.2|999.2|1004.5|999.5|1003.6|998.6|47
1746806400000|2025-05-09 16:00:00|1004.1|999.1|1002.8|997.8|1004.1|999.1|1002.5|997.5|55
1746806700000|2025-05-09 16:05:00|1002.9|997.9|1003.5|998.5|1003.6|998.6|1002.7|997.7|72
1746807000000|2025-05-09 16:10:00|1003.6|998.6|1003.6|998.6|1004.1|999.1|1003.2|998.2|38
1746807300000|2025-05-09 16:15:00|1003.5|998.5|1002.2|997.2|1003.5|998.5|1002.2|997.2|52
1746807600000|2025-05-09 16:20:00|1002.3|997.3|1001.8|996.8|1002.3|997.3|1001.3|996.3|53
1746807900000|2025-05-09 16:25:00|1002|997|1001.9|996.9|1002.5|997.5|1001.3|996.3|52
1746808200000|2025-05-09 16:30:00|1002|997|1003.7|998.7|1003.7|998.7|1001.9|996.9|51
1746808500000|2025-05-09 16:35:00|1003.5|998.5|1002.7|997.7|1003.7|998.7|1002.7|997.7|52
1746808800000|2025-05-09 16:40:00|1002.6|997.6|1003.3|998.3|1003.5|998.5|1002|997|35
1746809100000|2025-05-09 16:45:00|1003.6|998.6|1003.9|998.9|1004.2|999.2|1003.5|998.5|30
1746809400000|2025-05-09 16:50:00|1003.8|998.8|1003.7|998.7|1003.8|998.8|1003.2|998.2|21
1746809700000|2025-05-09 16:55:00|1003.9|998.9|1003.3|998.3|1004.2|999.2|1002.8|997.8|45
1746810000000|2025-05-09 17:00:00|1003.4|998.4|1003.5|998.5|1004.2|999.2|1003.1|998.1|57
1746810300000|2025-05-09 17:05:00|1003.6|998.6|1003.6|998.6|1003.9|998.9|1003.2|998.2|24
1746810600000|2025-05-09 17:10:00|1003.7|998.7|1003.5|998.5|1003.7|998.7|1002.9|997.9|38
1746810900000|2025-05-09 17:15:00|1003.4|998.4|1003.3|998.3|1004|999|1003|998|18
1746811200000|2025-05-09 17:20:00|1003.2|998.2|1003.6|998.6|1003.7|998.7|1002.8|997.8|33
1746811500000|2025-05-09 17:25:00|1003.5|998.5|1003.9|998.9|1004.1|999.1|1003.4|998.4|20
1746811800000|2025-05-09 17:30:00|1003.7|998.7|1003.9|998.9|1004.2|999.2|1003.6|998.6|17
1746812100000|2025-05-09 17:35:00|1004|999|1003.8|998.8|1004.2|999.2|1003.7|998.7|14
1746812400000|2025-05-09 17:40:00|1004|999|1003.8|998.8|1004.2|999.2|1003.8|998.8|15
1746812700000|2025-05-09 17:45:00|1003.9|998.9|1004|999|1004.1|999.1|1003.6|998.6|8
1746813000000|2025-05-09 17:50:00|1003.9|998.9|1004.2|999.2|1004.3|999.3|1003.6|998.6|15
1746813300000|2025-05-09 17:55:00|1004.1|999.1|1004.7|999.7|1004.7|999.7|1003.9|998.9|19
1746813600000|2025-05-09 18:00:00|1004.8|999.8|1005.3|1000.3|1005.4|1000.4|1004.8|999.8|14
1746813900000|2025-05-09 18:05:00|1005.1|1000.1|1005|1000|1005.1|1000.1|1004.7|999.7|14
1746814200000|2025-05-09 18:10:00|1004.8|999.8|1004.6|999.6|1004.9|999.9|1004.4|999.4|32
1746814500000|2025-05-09 18:15:00|1004.5|999.5|1004.7|999.7|1004.7|999.7|1004.4|999.4|8
1746814800000|2025-05-09 18:20:00|1004.8|999.8|1004.8|999.8|1005.1|1000.1|1004.4|999.4|22
1746815100000|2025-05-09 18:25:00|1004.9|999.9|1004.7|999.7|1005|1000|1004.6|999.6|18
1746815400000|2025-05-09 18:30:00|1004.6|999.6|1004.9|999.9|1005.2|1000.2|1004.5|999.5|17
1746815700000|2025-05-09 18:35:00|1004.8|999.8|1004.6|999.6|1004.9|999.9|1004.5|999.5|18
1746816000000|2025-05-09 18:40:00|1004.8|999.8|1004.3|999.3|1004.8|999.8|1004.3|999.3|17
1746816300000|2025-05-09 18:45:00|1004.1|999.1|1004.1|999.1|1004.3|999.3|1004.1|999.1|6
1746816600000|2025-05-09 18:50:00|1004|999|1003.9|998.9|1004|999|1003.5|998.5|12
1746816900000|2025-05-09 18:55:00|1004|999|1003.5|998.5|1004.1|999.1|1003.5|998.5|11
1746817200000|2025-05-09 19:00:00|1003.6|998.6|1003.5|998.5|1003.8|998.8|1003.1|998.1|19
1746817500000|2025-05-09 19:05:00|1003.7|998.7|1003.2|998.2|1003.8|998.8|1003.2|998.2|24
1746817800000|2025-05-09 19:10:00|1003.3|998.3|1003.4|998.4|1003.5|998.5|1003.2|998.2|11
1746818100000|2025-05-09 19:15:00|1003.6|998.6|1003.6|998.6|1003.7|998.7|1003.1|998.1|17
1746818400000|2025-05-09 19:20:00|1003.7|998.7|1003.2|998.2|1003.7|998.7|1003.1|998.1|14
1746818700000|2025-05-09 19:25:00|1003|998|1002.5|997.5|1003.1|998.1|1002.5|997.5|10
1746819000000|2025-05-09 19:30:00|1002.6|997.6|1002.6|997.6|1002.9|997.9|1002.2|997.2|33
1746819300000|2025-05-09 19:35:00|1002.7|997.7|1002.5|997.5|1002.7|997.7|1002.1|997.1|16
1746819600000|2025-05-09 19:40:00|1002.6|997.6|1002.4|997.4|1002.8|997.8|1002.3|997.3|19
1746819900000|2025-05-09 19:45:00|1002.5|997.5|1002.7|997.7|1002.7|997.7|1002.2|997.2|27
1746820200000|2025-05-09 19:50:00|1002.9|997.9|1003|998|1003|998|1002.7|997.7|12
1746820500000|2025-05-09 19:55:00|1002.9|997.9|1003.1|998.1|1003.2|998.2|1002.9|997.9|8
1746820800000|2025-05-09 20:00:00|1003|998|1002.7|997.7|1003|998|1002.5|997.5|10
1746821100000|2025-05-09 20:05:00|1002.8|997.8|1002.8|997.8|1003.1|998.1|1002.8|997.8|5
1746821400000|2025-05-09 20:10:00|1002.7|997.7|1002.8|997.8|1003.2|998.2|1002.7|997.7|8
1746821700000|2025-05-09 20:15:00|1002.7|997.7|1002.8|997.8|1002.8|997.8|1002.6|997.6|4
1746822000000|2025-05-09 20:20:00|1003|998|1002.8|997.8|1003.2|998.2|1002.8|997.8|6
1746822300000|2025-05-09 20:25:00|1002.9|997.9|1002.7|997.7|1002.9|997.9|1002.6|997.6|8
1746822600000|2025-05-09 20:30:00|1002.6|997.6|1002.9|997.9|1003.1|998.1|1002.5|997.5|12
1746822900000|2025-05-09 20:35:00|1003|998|1003.1|998.1|1003.3|998.3|1002.8|997.8|10
1746823200000|2025-05-09 20:40:00|1003|998|1006.6|995.6|1007|999|1002.9|995.6|22
1746823500000|2025-05-09 20:45:00|1006.7|995.7|1006.5|995.5|1006.9|995.9|1006.5|995.5|13
1746823800000|2025-05-09 20:50:00|1006.2|995.2|1006.1|995.1|1006.3|995.3|1006|995|9
1747000800000|2025-05-11 22:00:00|1002.3|997.3|1003.1|998.1|1003.5|998.5|1001.8|996.8|97
1747001100000|2025-05-11 22:05:00|1003.2|998.2|1006.4|1001.4|1007.2|1002.2|1003.2|998.2|97
1747001400000|2025-05-11 22:10:00|1006.1|1001.1|1006.6|1001.6|1006.9|1001.9|1005.5|1000.5|51
1747001700000|2025-05-11 22:15:00|1006.4|1001.4|1004.9|999.9|1007|1002|1004.8|999.8|45
1747002000000|2025-05-11 22:20:00|1004.8|999.8|1005.6|1000.6|1005.8|1000.8|1004.6|999.6|33
1747002300000|2025-05-11 22:25:00|1005.7|1000.7|1005.3|1000.3|1005.9|1000.9|1005.2|1000.2|30
1747002600000|2025-05-11 22:30:00|1004.9|999.9|1005.9|1000.9|1006.1|1001.1|1004.8|999.8|32
1747002900000|2025-05-11 22:35:00|1006|1001|1005.3|1000.3|1006|1001|1005|1000|17
1747003200000|2025-05-11 22:40:00|1005.2|1000.2|1004.8|999.8|1005.3|1000.3|1004.7|999.7|23
1747003500000|2025-05-11 22:45:00|1004.5|999.5|1004.1|999.1|1004.5|999.5|1003.7|998.7|26
1747003800000|2025-05-11 22:50:00|1004.3|999.3|1004.1|999.1|1004.6|999.6|1004.1|999.1|11
1747004100000|2025-05-11 22:55:00|1004|999|1004.8|999.8|1004.8|999.8|1003.6|998.6|16
1747004400000|2025-05-11 23:00:00|1005|1000|1005.3|1000.3|1005.3|1000.3|1004.1|999.1|27
1747004700000|2025-05-11 23:05:00|1005.4|1000.4|1006|1001|1006.2|1001.2|1005.2|1000.2|23
1747005000000|2025-05-11 23:10:00|1005.9|1000.9|1006.3|1001.3|1006.7|1001.7|1005.9|1000.9|19
1747005300000|2025-05-11 23:15:00|1006.5|1001.5|1006.1|1001.1|1006.6|1001.6|1005.8|1000.8|47
1747005600000|2025-05-11 23:20:00|1005.9|1000.9|1005.7|1000.7|1006|1001|1005.6|1000.6|10
1747005900000|2025-05-11 23:25:00|1005.5|1000.5|1005.9|1000.9|1006|1001|1005.5|1000.5|11
1747006200000|2025-05-11 23:30:00|1005.8|1000.8|1006.1|1001.1|1006.1|1001.1|1005.6|1000.6|13
1747006500000|2025-05-11 23:35:00|1006.2|1001.2|1006.2|1001.2|1006.3|1001.3|1006.2|1001.2|3
1747006800000|2025-05-11 23:40:00|1006.1|1001.1|1005.9|1000.9|1006.2|1001.2|1005.8|1000.8|14
1747007100000|2025-05-11 23:45:00|1005.8|1000.8|1004.9|999.9|1005.8|1000.8|1004.6|999.6|26
1747007400000|2025-05-11 23:50:00|1005|1000|1004.9|999.9|1005.1|1000.1|1004.8|999.8|12
1747007700000|2025-05-11 23:55:00|1004.8|999.8|1005.3|1000.3|1005.5|1000.5|1004.8|999.8|20
1747008000000|2025-05-12 00:00:00|1005.1|1000.1|1004|999|1005.1|1000.1|1003|998|53
1747008300000|2025-05-12 00:05:00|1003.3|998.3|1003.1|998.1|1003.3|998.3|1002.4|997.4|43
1747008600000|2025-05-12 00:10:00|1003|998|1002.6|997.6|1003|998|1002.1|997.1|26
1747008900000|2025-05-12 00:15:00|1002.7|997.7|1000.7|995.7|1002.7|997.7|1000.7|995.7|36
1747009200000|2025-05-12 00:20:00|1000.2|995.2|1000.3|995.3|1000.6|995.6|1000.1|995.1|61
1747009500000|2025-05-12 00:25:00|1000.2|995.2|1000.4|995.4|1000.6|995.6|1000.2|995.2|17
1747009800000|2025-05-12 00:30:00|1000.3|995.3|1000.9|995.9|1001.3|996.3|1000.3|995.3|37
1747010100000|2025-05-12 00:35:00|1000.8|995.8|1001.5|996.5|1002.2|997.2|1000.7|995.7|33
1747010400000|2025-05-12 00:40:00|1001.4|996.4|1000.9|995.9|1001.5|996.5|1000.6|995.6|27
1747010700000|2025-05-12 00:45:00|1001|996|1001.2|996.2|1001.3|996.3|1000.6|995.6|25
1747011000000|2025-05-12 00:50:00|1001.3|996.3|1001.2|996.2|1001.7|996.7|1001.2|996.2|23
1747011300000|2025-05-12 00:55:00|1001.3|996.3|1001.4|996.4|1001.5|996.5|1001|996|11
1747011600000|2025-05-12 01:00:00|1001.6|996.6|1003.5|998.5|1003.6|998.6|1000.6|995.6|78
1747011900000|2025-05-12 01:05:00|1003.7|998.7|1004.2|999.2|1004.7|999.7|1003.2|998.2|52
1747012200000|2025-05-12 01:10:00|1004.1|999.1|1003.3|998.3|1004.3|999.3|1003.2|998.2|47
1747012500000|2025-05-12 01:15:00|1003.5|998.5|1003.5|998.5|1004.1|999.1|1003.1|998.1|41
1747012800000|2025-05-12 01:20:00|1003.2|998.2|1002.4|997.4|1003.2|998.2|1001.7|996.7|67
1747013100000|2025-05-12 01:25:00|1002.5|997.5|1003.2|998.2|1003.4|998.4|1002.5|997.5|55
1747013400000|2025-05-12 01:30:00|1003.1|998.1|1003.5|998.5|1004|999|1002.8|997.8|61
1747013700000|2025-05-12 01:35:00|1003.4|998.4|1003.2|998.2|1003.5|998.5|1002.5|997.5|41
1747014000000|2025-05-12 01:40:00|1003.3|998.3|1003.7|998.7|1003.8|998.8|1003.2|998.2|28
1747014300000|2025-05-12 01:45:00|1003.8|998.8|1003.2|998.2|1003.8|998.8|1002.6|997.6|29
1747014600000|2025-05-12 01:50:00|1003.1|998.1|1003.4|998.4|1003.7|998.7|1003|998|30
1747014900000|2025-05-12 01:55:00|1003.5|998.5|1003.4|998.4|1003.6|998.6|1003|998|25
1747015200000|2025-05-12 02:00:00|1003.5|998.5|1004.4|999.4|1004.7|999.7|1003.4|998.4|46
1747015500000|2025-05-12 02:05:00|1004.3|999.3|1004.5|999.5|1005|1000|1004|999|38
1747015800000|2025-05-12 02:10:00|1004.4|999.4|1005.9|1000.9|1006|1001|1004.4|999.4|38
1747016100000|2025-05-12 02:15:00|1005.8|1000.8|1005.7|1000.7|1006.1|1001.1|1005.6|1000.6|26
1747016400000|2025-05-12 02:20:00|1005.8|1000.8|1005.8|1000.8|1005.9|1000.9|1005.6|1000.6|26
1747016700000|2025-05-12 02:25:00|1005.7|1000.7|1005.9|1000.9|1006.1|1001.1|1005.6|1000.6|30
1747017000000|2025-05-12 02:30:00|1005.7|1000.7|1005.4|1000.4|1005.9|1000.9|1005.4|1000.4|15
1747017300000|2025-05-12 02:35:00|1005.3|1000.3|1005.5|1000.5|1005.5|1000.5|1004.7|999.7|21
1747017600000|2025-05-12 02:40:00|1005.3|1000.3|1005.9|1000.9|1005.9|1000.9|1004.8|999.8|26
1747017900000|2025-05-12 02:45:00|1006|1001|1005.9|1000.9|1006.2|1001.2|1005.8|1000.8|29
1747018200000|2025-05-12 02:50:00|1005.8|1000.8|1005.8|1000.8|1005.9|1000.9|1005.6|1000.6|11
1747018500000|2025-05-12 02:55:00|1005.9|1000.9|1005.9|1000.9|1006.1|1001.1|1005.5|1000.5|21
1747018800000|2025-05-12 03:00:00|1006|1001|1005.9|1000.9|1006.3|1001.3|1005.6|1000.6|17
1747019100000|2025-05-12 03:05:00|1006|1001|1005.6|1000.6|1006.4|1001.4|1005.5|1000.5|16
1747019400000|2025-05-12 03:10:00|1005.5|1000.5|1005.4|1000.4|1005.5|1000.5|1005.2|1000.2|13
1747019700000|2025-05-12 03:15:00|1005.2|1000.2|1005|1000|1005.2|1000.2|1004.8|999.8|15
1747020000000|2025-05-12 03:20:00|1005.2|1000.2|1005.7|1000.7|1005.9|1000.9|1005.2|1000.2|28
1747020300000|2025-05-12 03:25:00|1005.8|1000.8|1005.8|1000.8|1006|1001|1005.7|1000.7|11
1747020600000|2025-05-12 03:30:00|1005.9|1000.9|1005.7|1000.7|1006.1|1001.1|1005.7|1000.7|23
1747020900000|2025-05-12 03:35:00|1005.6|1000.6|1005|1000|1006|1001|1004.9|999.9|19
1747021200000|2025-05-12 03:40:00|1005.1|1000.1|1005.1|1000.1|1005.4|1000.4|1005.1|1000.1|9
1747021500000|2025-05-12 03:45:00|1005.2|1000.2|1004.7|999.7|1005.2|1000.2|1004.6|999.6|11
1747021800000|2025-05-12 03:50:00|1004.6|999.6|1004.6|999.6|1004.9|999.9|1004.5|999.5|8
1747022100000|2025-05-12 03:55:00|1004.7|999.7|1004.9|999.9|1005.1|1000.1|1004.5|999.5|11
1747022400000|2025-05-12 04:00:00|1005|1000|1005|1000|1005|1000|1004.7|999.7|11
1747022700000|2025-05-12 04:05:00|1005.1|1000.1|1004.9|999.9|1005.5|1000.5|1004.9|999.9|12
1747023000000|2025-05-12 04:10:00|1004.8|999.8|1005.4|1000.4|1005.5|1000.5|1004.8|999.8|20
1747023300000|2025-05-12 04:15:00|1005.5|1000.5|1005.5|1000.5|1005.6|1000.6|1005.3|1000.3|16
1747023600000|2025-05-12 04:20:00|1005.4|1000.4|1006.1|1001.1|1006.1|1001.1|1005.3|1000.3|18
1747023900000|2025-05-12 04:25:00|1006.2|1001.2|1005.9|1000.9|1006.2|1001.2|1005.4|1000.4|11
1747024200000|2025-05-12 04:30:00|1006|1001|1006.2|1001.2|1006.6|1001.6|1005.9|1000.9|19
1747024500000|2025-05-12 04:35:00|1006.4|1001.4|1006.1|1001.1|1006.4|1001.4|1006|1001|20
1747024800000|2025-05-12 04:40:00|1006|1001|1006.4|1001.4|1006.5|1001.5|1005.9|1000.9|28
1747025100000|2025-05-12 04:45:00|1006.2|1001.2|1006.4|1001.4|1006.4|1001.4|1006.2|1001.2|13
1747025400000|2025-05-12 04:50:00|1006.8|1001.8|1006.4|1001.4|1006.8|1001.8|1006.1|1001.1|34
1747025700000|2025-05-12 04:55:00|1006.3|1001.3|1006.3|1001.3|1006.4|1001.4|1006|1001|18
1747026000000|2025-05-12 05:00:00|1006.4|1001.4|1006.3|1001.3|1006.4|1001.4|1005.9|1000.9|12
1747026300000|2025-05-12 05:05:00|1006.5|1001.5|1006.1|1001.1|1006.6|1001.6|1006.1|1001.1|15
1747026600000|2025-05-12 05:10:00|1006.2|1001.2|1005.5|1000.5|1006.2|1001.2|1005.3|1000.3|19
1747026900000|2025-05-12 05:15:00|1005.4|1000.4|1004.8|999.8|1005.6|1000.6|1004.4|999.4|29
1747027200000|2025-05-12 05:20:00|1004.9|999.9|1004.6|999.6|1005.1|1000.1|1004.6|999.6|18
1747027500000|2025-05-12 05:25:00|1004.5|999.5|1004.1|999.1|1004.5|999.5|1003.9|998.9|23
1747027800000|2025-05-12 05:30:00|1004|999|1004|999|1004.1|999.1|1003.7|998.7|22
1747028100000|2025-05-12 05:35:00|1004.1|999.1|1004.7|999.7|1004.8|999.8|1003.7|998.7|24
1747028400000|2025-05-12 05:40:00|1004.8|999.8|1004.1|999.1|1004.8|999.8|1004|999|22
1747028700000|2025-05-12 05:45:00|1004|999|1004.1|999.1|1004.3|999.3|1003.9|998.9|28
1747029000000|2025-05-12 05:50:00|1004.2|999.2|1005|1000|1005.4|1000.4|1004.2|999.2|19
1747029300000|2025-05-12 05:55:00|1005.2|1000.2|1005.8|1000.8|1006.2|1001.2|1005.1|1000.1|30
1747029600000|2025-05-12 06:00:00|1005.7|1000.7|1006.4|1001.4|1006.6|1001.6|1005.6|1000.6|75
1747029900000|2025-05-12 06:05:00|1006.3|1001.3|1006.3|1001.3|1006.7|1001.7|1005.8|1000.8|44
1747030200000|2025-05-12 06:10:00|1006.2|1001.2|1006.7|1001.7|1006.9|1001.9|1005.9|1000.9|47
1747030500000|2025-05-12 06:15:00|1006.8|1001.8|1006.3|1001.3|1006.8|1001.8|1006|1001|28
1747030800000|2025-05-12 06:20:00|1006.2|1001.2|1006.3|1001.3|1006.4|1001.4|1006|1001|27
1747031100000|2025-05-12 06:25:00|1006.4|1001.4|1006.6|1001.6|1007|1002|1006|1001|53
1747031400000|2025-05-12 06:30:00|1006.7|1001.7|1007.3|1002.3|1008.2|1003.2|1006.3|1001.3|81
1747031700000|2025-05-12 06:35:00|1007.4|1002.4|1006.4|1001.4|1007.8|1002.8|1005.9|1000.9|102
1747032000000|2025-05-12 06:40:00|1006.5|1001.5|1005.4|1000.4|1006.6|1001.6|1004.8|999.8|64
1747032300000|2025-05-12 06:45:00|1005.5|1000.5|1006.7|1001.7|1006.7|1001.7|1005.5|1000.5|88
1747032600000|2025-05-12 06:50:00|1006.9|1001.9|1006.8|1001.8|1007.5|1002.5|1006.8|1001.8|65
1747032900000|2025-05-12 06:55:00|1006.7|1001.7|1006.6|1001.6|1007.3|1002.3|1006.4|1001.4|58
1747033200000|2025-05-12 07:00:00|1006.5|1001.5|1008.8|1003.8|1010.1|1005.1|1006.4|1001.4|349
1747033500000|2025-05-12 07:05:00|1008.7|1003.7|1009.6|1004.6|1009.8|1004.8|1007.7|1002.7|181
1747033800000|2025-05-12 07:10:00|1009.5|1004.5|1008.6|1003.6|1010.3|1005.3|1008.2|1003.2|197
1747034100000|2025-05-12 07:15:00|1008.8|1003.8|1004.7|999.7|1008.9|1003.9|1003.9|998.9|235
1747034400000|2025-05-12 07:20:00|1004.6|999.6|1000.2|995.2|1004.9|999.9|999.8|994.8|208
1747034700000|2025-05-12 07:25:00|1000.3|995.3|996.6|991.6|1000.3|995.3|996.1|991.1|281
1747035000000|2025-05-12 07:30:00|996.4|991.4|994.5|989.5|997.7|992.7|994.1|989.1|211
1747035300000|2025-05-12 07:35:00|994.4|989.4|995.4|990.4|996.5|991.5|994.3|989.3|162
1747035600000|2025-05-12 07:40:00|995.2|990.2|993.9|988.9|995.9|990.9|993.1|988.1|200
1747035900000|2025-05-12 07:45:00|993.8|988.8|990.8|985.8|994.3|989.3|990.2|985.2|195
1747036200000|2025-05-12 07:50:00|990.7|985.7|990.1|985.1|990.8|985.8|989.8|984.8|151
1747036500000|2025-05-12 07:55:00|989.9|984.9|991.3|986.3|991.3|986.3|988|983|151
1747036800000|2025-05-12 08:00:00|991.5|986.5|993.2|988.2|994|989|991.5|986.5|227
1747037100000|2025-05-12 08:05:00|993.3|988.3|991.8|986.8|994|989|991.4|986.4|203
1747037400000|2025-05-12 08:10:00|991.9|986.9|989.5|984.5|991.9|986.9|989.3|984.3|160
1747037700000|2025-05-12 08:15:00|989.8|984.8|989.9|984.9|991.6|986.6|989.4|984.4|167
1747038000000|2025-05-12 08:20:00|989.8|984.8|990.3|985.3|991.1|986.1|989.7|984.7|163
1747038300000|2025-05-12 08:25:00|990.4|985.4|990.3|985.3|991|986|989.6|984.6|155
1747038600000|2025-05-12 08:30:00|990.4|985.4|991.8|986.8|992.4|987.4|990|985|144
1747038900000|2025-05-12 08:35:00|991.3|986.3|993|988|993.4|988.4|990.8|985.8|153
1747039200000|2025-05-12 08:40:00|993.2|988.2|991.2|986.2|993.3|988.3|990.2|985.2|106
1747039500000|2025-05-12 08:45:00|991.3|986.3|990|985|991.5|986.5|990|985|107
1747039800000|2025-05-12 08:50:00|990.2|985.2|990.2|985.2|990.4|985.4|989|984|85
1747040100000|2025-05-12 08:55:00|990.1|985.1|989.5|984.5|990.4|985.4|989.2|984.2|102
1747040400000|2025-05-12 09:00:00|989.1|984.1|986.9|981.9|989.1|984.1|986.9|981.9|94
1747040700000|2025-05-12 09:05:00|986.8|981.8|987.3|982.3|987.9|982.9|986.2|981.2|111
1747041000000|2025-05-12 09:10:00|987.2|982.2|986.4|981.4|987.5|982.5|985.8|980.8|60
1747041300000|2025-05-12 09:15:00|986.5|981.5|988.6|983.6|988.7|983.7|986.5|981.5|82
1747041600000|2025-05-12 09:20:00|988.8|983.8|989.1|984.1|989.4|984.4|988.2|983.2|53
1747041900000|2025-05-12 09:25:00|989.2|984.2|988.4|983.4|989.2|984.2|988.2|983.2|57
1747042200000|2025-05-12 09:30:00|988.2|983.2|987.6|982.6|988.9|983.9|987|982|47
1747042500000|2025-05-12 09:35:00|987.5|982.5|987.7|982.7|988.5|983.5|987.1|982.1|76
1747042800000|2025-05-12 09:40:00|987.6|982.6|988.6|983.6|988.7|983.7|987.6|982.6|68
1747043100000|2025-05-12 09:45:00|988.7|983.7|987.8|982.8|989|984|987.4|982.4|62
1747043400000|2025-05-12 09:50:00|987.9|982.9|987.6|982.6|988.5|983.5|987.6|982.6|52
1747043700000|2025-05-12 09:55:00|987.4|982.4|985.6|980.6|987.6|982.6|985.4|980.4|88
1747044000000|2025-05-12 10:00:00|985.7|980.7|987.1|982.1|987.3|982.3|985.4|980.4|96
1747044300000|2025-05-12 10:05:00|987.2|982.2|986.5|981.5|987.7|982.7|986|981|55
1747044600000|2025-05-12 10:10:00|986.6|981.6|986.3|981.3|986.8|981.8|986.1|981.1|69
1747044900000|2025-05-12 10:15:00|986.2|981.2|986.8|981.8|987.6|982.6|985.3|980.3|85
1747045200000|2025-05-12 10:20:00|986.7|981.7|985.3|980.3|987|982|984.7|979.7|74
1747045500000|2025-05-12 10:25:00|985.4|980.4|986|981|986.8|981.8|985.2|980.2|126
1747045800000|2025-05-12 10:30:00|985.9|980.9|986.7|981.7|987.3|982.3|985.9|980.9|77
1747046100000|2025-05-12 10:35:00|986.9|981.9|985.1|980.1|987.2|982.2|984.9|979.9|63
1747046400000|2025-05-12 10:40:00|985|980|982.3|977.3|985.1|980.1|981.8|976.8|116
1747046700000|2025-05-12 10:45:00|982.5|977.5|982.4|977.4|982.7|977.7|981.3|976.3|69
1747047000000|2025-05-12 10:50:00|982.7|977.7|983.3|978.3|983.9|978.9|982.3|977.3|94
1747047300000|2025-05-12 10:55:00|983.1|978.1|983.7|978.7|983.8|978.8|982|977|80
1747047600000|2025-05-12 11:00:00|983.8|978.8|988.7|983.7|988.8|983.8|983.4|978.4|156
1747047900000|2025-05-12 11:05:00|988.8|983.8|987.1|982.1|988.8|983.8|987|982|121
1747048200000|2025-05-12 11:10:00|987|982|989.2|980.4|989.4|982|986.4|979.6|122
1747048500000|2025-05-12 11:15:00|989.1|980.3|987.3|979.1|989.4|980.6|986.7|977.9|95
1747048800000|2025-05-12 11:20:00|987.2|979|988|979.8|988.3|980.2|987.1|979|48
1747049100000|2025-05-12 11:25:00|987.9|979.9|990|980.3|990|980.3|987.5|978.9|52
1747049400000|2025-05-12 11:30:00|990.1|980.4|987.9|982.9|990.1|983|986.9|979.5|67
1747049700000|2025-05-12 11:35:00|987.7|982.7|987.1|982.1|987.9|982.9|986.9|981.9|60
1747050000000|2025-05-12 11:40:00|987.2|982.2|989.2|984.2|989.3|984.3|987.1|982.1|97
1747050300000|2025-05-12 11:45:00|989.3|984.3|989.3|984.3|989.6|984.6|988.3|983.3|99
1747050600000|2025-05-12 11:50:00|989.4|984.4|989.8|984.8|989.9|984.9|989|984|106
1747050900000|2025-05-12 11:55:00|989.7|984.7|987.4|982.4|990.1|985.1|986.9|981.9|75
1747051200000|2025-05-12 12:00:00|987.3|982.3|984.4|979.4|987.3|982.3|983.5|978.5|124
1747051500000|2025-05-12 12:05:00|984.6|979.6|983|978|984.6|979.6|982.6|977.6|105
1747051800000|2025-05-12 12:10:00|983.2|978.2|983|978|983.7|978.7|982.8|977.8|46
1747052100000|2025-05-12 12:15:00|982.9|977.9|984.5|979.5|984.8|979.8|982.9|977.9|64
1747052400000|2025-05-12 12:20:00|984.7|979.7|982|977|985.2|980.2|982|977|126
1747052700000|2025-05-12 12:25:00|981.4|976.4|981.6|976.6|981.9|976.9|980.3|975.3|72
1747053000000|2025-05-12 12:30:00|981.5|976.5|982.6|977.6|983.7|978.7|980.6|975.6|112
1747053300000|2025-05-12 12:35:00|982.5|977.5|984.3|979.3|984.5|979.5|981.9|976.9|95
1747053600000|2025-05-12 12:40:00|984.1|979.1|986.1|981.1|986.4|981.4|983.9|978.9|63
1747053900000|2025-05-12 12:45:00|986.2|981.2|986.3|981.3|986.7|981.7|984.7|979.7|92
1747054200000|2025-05-12 12:50:00|986.1|981.1|986.7|981.7|987.3|982.3|985.8|980.8|68
1747054500000|2025-05-12 12:55:00|986.6|981.6|986.8|981.8|987|982|986.5|981.5|51
1747054800000|2025-05-12 13:00:00|986.7|981.7|986.2|981.2|988.8|983.8|985.6|980.6|180
1747055100000|2025-05-12 13:05:00|986.4|981.4|988|983|988.6|983.6|986.3|981.3|102
1747055400000|2025-05-12 13:10:00|988.1|983.1|987.4|982.4|989.1|984.1|986.3|981.3|124
1747055700000|2025-05-12 13:15:00|987.2|982.2|986.3|981.3|988.5|983.5|986|981|133
1747056000000|2025-05-12 13:20:00|986.2|981.2|985.9|980.9|987.5|982.5|985.9|980.9|109
1747056300000|2025-05-12 13:25:00|986|981|984.5|979.5|986.4|981.4|984.4|979.4|47
1747056600000|2025-05-12 13:30:00|984.4|979.4|984.5|979.5|985.6|980.6|983.3|978.3|154
1747056900000|2025-05-12 13:35:00|984.7|979.7|986.2|981.2|986.5|981.5|984.1|979.1|224
1747057200000|2025-05-12 13:40:00|986.3|981.3|986.5|981.5|986.9|981.9|985.5|980.5|190
1747057500000|2025-05-12 13:45:00|986.4|981.4|986.3|981.3|986.8|981.8|985.1|980.1|115
1747057800000|2025-05-12 13:50:00|986|981|985.6|980.6|987.6|982.6|985.4|980.4|158
1747058100000|2025-05-12 13:55:00|985.5|980.5|985.3|980.3|985.7|980.7|984.6|979.6|88
1747058400000|2025-05-12 14:00:00|985.4|980.4|985.1|980.1|986.1|981.1|984.8|979.8|104
1747058700000|2025-05-12 14:05:00|985|980|984.8|979.8|985.5|980.5|984.4|979.4|126
1747059000000|2025-05-12 14:10:00|984.7|979.7|984.1|979.1|985|980|983.3|978.3|165
1747059300000|2025-05-12 14:15:00|984|979|984|979|984.2|979.2|983.6|978.6|98
1747059600000|2025-05-12 14:20:00|983.9|978.9|983.4|978.4|984.8|979.8|983.1|978.1|95
1747059900000|2025-05-12 14:25:00|983.5|978.5|985.4|980.4|985.6|980.6|983.4|978.4|102
1747060200000|2025-05-12 14:30:00|985.3|980.3|984.2|979.2|985.3|980.3|983.7|978.7|177
1747060500000|2025-05-12 14:35:00|984.3|979.3|984.2|979.2|984.6|979.6|983.3|978.3|122
1747060800000|2025-05-12 14:40:00|984.3|979.3|983.6|978.6|984.3|979.3|982.9|977.9|117
1747061100000|2025-05-12 14:45:00|983.5|978.5|983.6|978.6|983.7|978.7|982.6|977.6|43
1747061400000|2025-05-12 14:50:00|983.7|978.7|982.5|977.5|983.7|978.7|982.3|977.3|46
1747061700000|2025-05-12 14:55:00|982.6|977.6|982.9|977.9|983.3|978.3|982.4|977.4|40
1747062000000|2025-05-12 15:00:00|983|978|983.3|978.3|983.6|978.6|982.6|977.6|60
1747062300000|2025-05-12 15:05:00|983.2|978.2|983.5|978.5|983.7|978.7|982.9|977.9|38
1747062600000|2025-05-12 15:10:00|983.2|978.2|982.5|977.5|983.4|978.4|982.5|977.5|45
1747062900000|2025-05-12 15:15:00|982.7|977.7|983.4|978.4|983.9|978.9|982.7|977.7|51
1747063200000|2025-05-12 15:20:00|983.3|978.3|984.7|979.7|984.7|979.7|982.5|977.5|46
1747063500000|2025-05-12 15:25:00|984.6|979.6|984.8|979.8|985.3|980.3|984.6|979.6|33
1747063800000|2025-05-12 15:30:00|984.7|979.7|983.8|978.8|984.7|979.7|983.3|978.3|56
1747064100000|2025-05-12 15:35:00|983.6|978.6|983.1|978.1|984|979|982.6|977.6|44
1747064400000|2025-05-12 15:40:00|983.3|978.3|983.2|978.2|983.5|978.5|983|978|40
1747064700000|2025-05-12 15:45:00|983.3|978.3|984.3|979.3|984.5|979.5|983.1|978.1|53
1747065000000|2025-05-12 15:50:00|984.4|979.4|983.7|978.7|984.5|979.5|983.5|978.5|54
1747065300000|2025-05-12 15:55:00|983.8|978.8|984.1|979.1|984.3|979.3|983.2|978.2|33
1747065600000|2025-05-12 16:00:00|984.2|979.2|984.2|979.2|984.7|979.7|983.8|978.8|42
1747065900000|2025-05-12 16:05:00|984.1|979.1|982.3|977.3|984.1|979.1|982.2|977.2|27
1747066200000|2025-05-12 16:10:00|982.4|977.4|982.7|977.7|983.1|978.1|982.4|977.4|33
1747066500000|2025-05-12 16:15:00|982.8|977.8|982.4|977.4|983.1|978.1|982.3|977.3|27
1747066800000|2025-05-12 16:20:00|982.5|977.5|983.5|978.5|983.5|978.5|982.3|977.3|42
1747067100000|2025-05-12 16:25:00|983.6|978.6|983.3|978.3|983.8|978.8|983.1|978.1|31
1747067400000|2025-05-12 16:30:00|983|978|983.3|978.3|983.4|978.4|982.8|977.8|27
1747067700000|2025-05-12 16:35:00|983.2|978.2|983.5|978.5|983.7|978.7|983.2|978.2|39
1747068000000|2025-05-12 16:40:00|983.4|978.4|984.1|979.1|984.4|979.4|983.4|978.4|28
1747068300000|2025-05-12 16:45:00|983.9|978.9|983.4|978.4|983.9|978.9|983.4|978.4|35
1747068600000|2025-05-12 16:50:00|983.3|978.3|983.5|978.5|983.6|978.6|982.9|977.9|38
1747068900000|2025-05-12 16:55:00|983.6|978.6|983.7|978.7|984.3|979.3|983.1|978.1|69
1747069200000|2025-05-12 17:00:00|983.8|978.8|982.6|977.6|984.4|979.4|982.5|977.5|54
1747069500000|2025-05-12 17:05:00|982.7|977.7|982.8|977.8|983.3|978.3|982.5|977.5|38
1747069800000|2025-05-12 17:10:00|982.7|977.7|982.9|977.9|983|978|982.7|977.7|7
1747070100000|2025-05-12 17:15:00|983|978|982.9|977.9|983.2|978.2|982.5|977.5|17
1747070400000|2025-05-12 17:20:00|983|978|983.5|978.5|983.5|978.5|983|978|15
1747070700000|2025-05-12 17:25:00|983.3|978.3|983.5|978.5|983.5|978.5|983.2|978.2|20
1747071000000|2025-05-12 17:30:00|983.6|978.6|983.9|978.9|983.9|978.9|983.5|978.5|13
1747071300000|2025-05-12 17:35:00|983.7|978.7|983.7|978.7|983.9|978.9|983.7|978.7|5
1747071600000|2025-05-12 17:40:00|983.6|978.6|983.9|978.9|984.2|979.2|983.6|978.6|34
1747071900000|2025-05-12 17:45:00|984|979|984.4|979.4|984.5|979.5|984|979|19
1747072200000|2025-05-12 17:50:00|984.5|979.5|984.8|979.8|984.8|979.8|984.1|979.1|23
1747072500000|2025-05-12 17:55:00|984.6|979.6|984.4|979.4|984.9|979.9|984.4|979.4|11
1747072800000|2025-05-12 18:00:00|984.3|979.3|983.8|978.8|984.3|979.3|983.5|978.5|21
1747073100000|2025-05-12 18:05:00|983.7|978.7|983.8|978.8|984.4|979.4|983.6|978.6|21
1747073400000|2025-05-12 18:10:00|983.7|978.7|983.7|978.7|983.7|978.7|983.6|978.6|19
1747073700000|2025-05-12 18:15:00|983.9|978.9|983.6|978.6|984|979|983.6|978.6|7
1747074000000|2025-05-12 18:20:00|983.7|978.7|983.8|978.8|983.8|978.8|983.5|978.5|9
1747074300000|2025-05-12 18:25:00|983.7|978.7|983.9|978.9|984|979|983.7|978.7|10
1747074600000|2025-05-12 18:30:00|983.8|978.8|983.8|978.8|983.9|978.9|983.6|978.6|7
1747074900000|2025-05-12 18:35:00|984|979|984|979|984|979|983.7|978.7|8
1747075200000|2025-05-12 18:40:00|984.1|979.1|984.6|979.6|984.6|979.6|984.1|979.1|7
1747075500000|2025-05-12 18:45:00|984.4|979.4|984.8|979.8|985|980|984.3|979.3|17
1747075800000|2025-05-12 18:50:00|984.7|979.7|984.6|979.6|985.1|980.1|984.6|979.6|17
1747076100000|2025-05-12 18:55:00|984.9|979.9|985|980|985.1|980.1|984.9|979.9|8
1747076400000|2025-05-12 19:00:00|985.1|980.1|985.1|980.1|985.2|980.2|985|980|9
1747076700000|2025-05-12 19:05:00|985.2|980.2|984.7|979.7|985.4|980.4|984.6|979.6|20
1747077000000|2025-05-12 19:10:00|984.6|979.6|984.5|979.5|984.9|979.9|984.5|979.5|20
1747077300000|2025-05-12 19:15:00|984.6|979.6|984.5|979.5|984.7|979.7|984.5|979.5|10
1747077600000|2025-05-12 19:20:00|984.6|979.6|985.3|980.3|985.5|980.5|984.6|979.6|26
1747077900000|2025-05-12 19:25:00|985.2|980.2|985.5|980.5|985.8|980.8|985|980|19
1747078200000|2025-05-12 19:30:00|985.3|980.3|985.4|980.4|985.6|980.6|985.3|980.3|11
1747078500000|2025-05-12 19:35:00|985.6|980.6|985.2|980.2|985.8|980.8|985.1|980.1|19
1747078800000|2025-05-12 19:40:00|985.1|980.1|984.8|979.8|985.2|980.2|984.8|979.8|19
1747079100000|2025-05-12 19:45:00|984.6|979.6|984.5|979.5|984.6|979.6|984.1|979.1|12
1747079400000|2025-05-12 19:50:00|984.4|979.4|984.2|979.2|984.6|979.6|984.1|979.1|14
1747079700000|2025-05-12 19:55:00|984.4|979.4|984.2|979.2|984.5|979.5|984.2|979.2|5
1747080000000|2025-05-12 20:00:00|984.3|979.3|984.4|979.4|984.6|979.6|984.2|979.2|17
1747080300000|2025-05-12 20:05:00|984.6|979.6|984.7|979.7|984.7|979.7|984.3|979.3|8
1747080600000|2025-05-12 20:10:00|984.8|979.8|984.8|979.8|985.1|980.1|984.6|979.6|14
1747080900000|2025-05-12 20:15:00|984.9|979.9|984.9|979.9|985.2|980.2|984.8|979.8|10
1747081200000|2025-05-12 20:20:00|985|980|984.6|979.6|985|980|984.6|979.6|7
1747081500000|2025-05-12 20:25:00|984.5|979.5|984.5|979.5|984.5|979.5|984.4|979.4|3
1747081800000|2025-05-12 20:30:00|984.6|979.6|984.9|979.9|985|980|984.6|979.6|6
1747082100000|2025-05-12 20:35:00|985|980|984.8|979.8|985.1|980.1|984.8|979.8|5
1747082400000|2025-05-12 20:40:00|984.9|979.9|984.5|979.5|984.9|979.9|984.5|979.5|6
1747082700000|2025-05-12 20:45:00|984.6|979.6|984.5|979.5|984.6|979.6|984.4|979.4|6
1747083000000|2025-05-12 20:50:00|984.4|979.4|984.4|979.4|984.6|979.6|984.4|979.4|7
1747083300000|2025-05-12 20:55:00|984.3|979.3|985.3|980.3|985.3|980.3|984.3|979.3|11
1747087200000|2025-05-12 22:00:00|989.1|978.1|989.2|980.1|990.4|980.1|989.1|978.1|24
1747087500000|2025-05-12 22:05:00|989.1|980.2|987.5|982.5|989.1|982.5|987.4|980.1|22
1747087800000|2025-05-12 22:10:00|988.9|980.8|987.9|982.9|989.9|983.1|987.8|980.8|29
1747088100000|2025-05-12 22:15:00|988.1|983.1|987.2|982.2|988.2|983.2|987|982|24
1747088400000|2025-05-12 22:20:00|987.3|982.3|986.6|981.6|987.5|982.5|986.5|981.5|17
1747088700000|2025-05-12 22:25:00|986.5|981.5|986.7|981.7|986.7|981.7|986.4|981.4|5
1747089000000|2025-05-12 22:30:00|986.8|981.8|986.5|981.5|986.8|981.8|986.4|981.4|9
1747089300000|2025-05-12 22:35:00|986.6|981.6|986.2|981.2|986.7|981.7|986.2|981.2|5
1747089600000|2025-05-12 22:40:00|986.4|981.4|986.3|981.3|986.4|981.4|986.2|981.2|6
1747089900000|2025-05-12 22:45:00|986.4|981.4|985.6|980.6|986.4|981.4|985|980|26
1747090200000|2025-05-12 22:50:00|985.8|980.8|986.2|981.2|986.2|981.2|985.7|980.7|15
1747090500000|2025-05-12 22:55:00|986.1|981.1|986.1|981.1|986.3|981.3|985.8|980.8|10
1747090800000|2025-05-12 23:00:00|986.2|981.2|986|981|986.3|981.3|986|981|6
1747091100000|2025-05-12 23:05:00|986.1|981.1|986.1|981.1|986.3|981.3|986|981|9
1747091400000|2025-05-12 23:10:00|986|981|985.6|980.6|986.1|981.1|985.6|980.6|8
1747091700000|2025-05-12 23:15:00|985.7|980.7|985.8|980.8|985.8|980.8|985.6|980.6|8
1747092000000|2025-05-12 23:20:00|985.9|980.9|985.9|980.9|986|981|985.8|980.8|5
1747092300000|2025-05-12 23:25:00|985.8|980.8|985.7|980.7|985.8|980.8|985.6|980.6|3
1747092600000|2025-05-12 23:30:00|985.8|980.8|986.1|981.1|986.2|981.2|985.8|980.8|6
1747092900000|2025-05-12 23:35:00|985.9|980.9|985.6|980.6|986.1|981.1|985.5|980.5|14
1747093200000|2025-05-12 23:40:00|985.5|980.5|985.7|980.7|985.8|980.8|985.5|980.5|4
1747093500000|2025-05-12 23:45:00|985.9|980.9|985.9|980.9|986.5|981.5|985.7|980.7|17
1747093800000|2025-05-12 23:50:00|986|981|985.6|980.6|986.1|981.1|985.3|980.3|14
1747094100000|2025-05-12 23:55:00|985.4|980.4|985.6|980.6|985.6|980.6|984.6|979.6|30
1747094400000|2025-05-13 00:00:00|985.4|980.4|986.4|981.4|986.4|981.4|985|980|40
1747094700000|2025-05-13 00:05:00|986.5|981.5|987.6|982.6|988|983|986.4|981.4|29
1747095000000|2025-05-13 00:10:00|987.8|982.8|988.1|983.1|988.2|983.2|987.6|982.6|29
1747095300000|2025-05-13 00:15:00|987.9|982.9|988|983|988.3|983.3|987.5|982.5|22
1747095600000|2025-05-13 00:20:00|988.1|983.1|986.4|981.4|988.1|983.1|986.4|981.4|29
1747095900000|2025-05-13 00:25:00|986.3|981.3|986.2|981.2|986.4|981.4|985.6|980.6|28
1747096200000|2025-05-13 00:30:00|986.1|981.1|985.8|980.8|986.5|981.5|985.8|980.8|27
1747096500000|2025-05-13 00:35:00|985.7|980.7|986.1|981.1|986.3|981.3|985.7|980.7|36
1747096800000|2025-05-13 00:40:00|986.3|981.3|986|981|986.3|981.3|985.9|980.9|7
1747097100000|2025-05-13 00:45:00|985.9|980.9|986.1|981.1|986.2|981.2|985.8|980.8|23
1747097400000|2025-05-13 00:50:00|986|981|986|981|986.4|981.4|985.9|980.9|15
1747097700000|2025-05-13 00:55:00|985.9|980.9|986.2|981.2|986.2|981.2|985.9|980.9|8
1747098000000|2025-05-13 01:00:00|986.5|981.5|987.2|982.2|987.3|982.3|986.5|981.5|29
1747098300000|2025-05-13 01:05:00|987.1|982.1|986.9|981.9|987.3|982.3|986.8|981.8|16
1747098600000|2025-05-13 01:10:00|987.1|982.1|986.9|981.9|987.1|982.1|986.8|981.8|20
1747098900000|2025-05-13 01:15:00|986.8|981.8|988.1|983.1|988.2|983.2|986.8|981.8|42
1747099200000|2025-05-13 01:20:00|987.9|982.9|988.9|983.9|989.2|984.2|987.6|982.6|47
1747099500000|2025-05-13 01:25:00|988.8|983.8|988.6|983.6|988.8|983.8|988.1|983.1|42
1747099800000|2025-05-13 01:30:00|988.4|983.4|986.8|981.8|988.4|983.4|986.4|981.4|61
1747100100000|2025-05-13 01:35:00|986.6|981.6|987.3|982.3|987.3|982.3|986.1|981.1|58
1747100400000|2025-05-13 01:40:00|987.2|982.2|987|982|987.9|982.9|986.8|981.8|64
1747100700000|2025-05-13 01:45:00|986.9|981.9|987.4|982.4|987.9|982.9|986.9|981.9|80
1747101000000|2025-05-13 01:50:00|987.5|982.5|987.3|982.3|987.8|982.8|987|982|49
1747101300000|2025-05-13 01:55:00|987.2|982.2|987.4|982.4|987.7|982.7|987.2|982.2|25
1747101600000|2025-05-13 02:00:00|987.5|982.5|987.7|982.7|988.1|983.1|987.5|982.5|34
1747101900000|2025-05-13 02:05:00|987.6|982.6|988.7|983.7|988.7|983.7|987.2|982.2|25
1747102200000|2025-05-13 02:10:00|988.8|983.8|990|985|990.4|985.4|988.7|983.7|37
1747102500000|2025-05-13 02:15:00|989.9|984.9|989.7|984.7|990|985|989.5|984.5|24
1747102800000|2025-05-13 02:20:00|989.6|984.6|989.7|984.7|989.8|984.8|989.3|984.3|18
1747103100000|2025-05-13 02:25:00|989.5|984.5|989.7|984.7|990.1|985.1|989.4|984.4|31
1747103400000|2025-05-13 02:30:00|989.6|984.6|989.5|984.5|989.6|984.6|989.3|984.3|22
1747103700000|2025-05-13 02:35:00|989.6|984.6|989.6|984.6|990|985|989.5|984.5|26
1747104000000|2025-05-13 02:40:00|989.5|984.5|990|985|990.2|985.2|989.5|984.5|28
1747104300000|2025-05-13 02:45:00|989.9|984.9|989.9|984.9|990.1|985.1|989.7|984.7|16
1747104600000|2025-05-13 02:50:00|989.8|984.8|990|985|990.3|985.3|989.8|984.8|27
1747104900000|2025-05-13 02:55:00|989.9|984.9|989.8|984.8|990.3|985.3|989.8|984.8|15
1747105200000|2025-05-13 03:00:00|989.9|984.9|990.2|985.2|990.5|985.5|989.9|984.9|16
1747105500000|2025-05-13 03:05:00|990.3|985.3|990.8|985.8|991.3|986.3|990.1|985.1|18
1747105800000|2025-05-13 03:10:00|990.9|985.9|991.2|986.2|991.7|986.7|990.5|985.5|21
1747106100000|2025-05-13 03:15:00|991.1|986.1|992|987|992.2|987.2|990.9|985.9|25
1747106400000|2025-05-13 03:20:00|992.1|987.1|992.3|987.3|993|988|992.1|987.1|33
1747106700000|2025-05-13 03:25:00|992.5|987.5|991.9|986.9|992.6|987.6|991.8|986.8|20
1747107000000|2025-05-13 03:30:00|992|987|992.7|987.7|992.7|987.7|992|987|25
1747107300000|2025-05-13 03:35:00|992.5|987.5|992.1|987.1|992.6|987.6|992|987|20
1747107600000|2025-05-13 03:40:00|992.3|987.3|992.4|987.4|992.4|987.4|992.1|987.1|8
1747107900000|2025-05-13 03:45:00|992.5|987.5|992.3|987.3|992.7|987.7|992.3|987.3|14
1747108200000|2025-05-13 03:50:00|992.2|987.2|992.4|987.4|992.4|987.4|992|987|20
1747108500000|2025-05-13 03:55:00|992.5|987.5|992.3|987.3|992.5|987.5|992.2|987.2|7
1747108800000|2025-05-13 04:00:00|992.2|987.2|992.3|987.3|992.3|987.3|992.1|987.1|9
1747109100000|2025-05-13 04:05:00|992.2|987.2|992.3|987.3|992.8|987.8|992.2|987.2|23
1747109400000|2025-05-13 04:10:00|992.4|987.4|992.3|987.3|992.5|987.5|992.3|987.3|8
1747109700000|2025-05-13 04:15:00|992|987|992.2|987.2|992.2|987.2|991.9|986.9|15
1747110000000|2025-05-13 04:20:00|992.1|987.1|991.8|986.8|992.2|987.2|991.3|986.3|17
1747110300000|2025-05-13 04:25:00|991.7|986.7|992|987|992|987|991.7|986.7|10
1747110600000|2025-05-13 04:30:00|992.2|987.2|992.3|987.3|992.7|987.7|991.9|986.9|19
1747110900000|2025-05-13 04:35:00|992.2|987.2|992.4|987.4|992.5|987.5|991.9|986.9|22
1747111200000|2025-05-13 04:40:00|992.5|987.5|992.7|987.7|992.8|987.8|992.4|987.4|13
1747111500000|2025-05-13 04:45:00|992.8|987.8|992.5|987.5|992.9|987.9|992.4|987.4|9
1747111800000|2025-05-13 04:50:00|992.6|987.6|992.4|987.4|992.9|987.9|992.4|987.4|19
1747112100000|2025-05-13 04:55:00|992.3|987.3|992|987|992.3|987.3|991.7|986.7|13
1747112400000|2025-05-13 05:00:00|992.1|987.1|992.7|987.7|992.7|987.7|991.7|986.7|22
1747112700000|2025-05-13 05:05:00|992.8|987.8|992.2|987.2|993.2|988.2|992.1|987.1|19
1747113000000|2025-05-13 05:10:00|992.3|987.3|993.1|988.1|993.1|988.1|992.3|987.3|39
1747113300000|2025-05-13 05:15:00|993.2|988.2|992.8|987.8|993.2|988.2|992.4|987.4|19
1747113600000|2025-05-13 05:20:00|992.6|987.6|992.9|987.9|992.9|987.9|992.6|987.6|13
1747113900000|2025-05-13 05:25:00|992.6|987.6|992.8|987.8|993.1|988.1|992.6|987.6|19
1747114200000|2025-05-13 05:30:00|992.7|987.7|992.6|987.6|993|988|992.4|987.4|40
1747114500000|2025-05-13 05:35:00|992.5|987.5|991.8|986.8|992.8|987.8|991.7|986.7|37
1747114800000|2025-05-13 05:40:00|991.9|986.9|992|987|992.3|987.3|991.7|986.7|14
1747115100000|2025-05-13 05:45:00|991.9|986.9|991.2|986.2|992|987|991.2|986.2|17
1747115400000|2025-05-13 05:50:00|991.4|986.4|992|987|992.2|987.2|991.4|986.4|21
1747115700000|2025-05-13 05:55:00|992.1|987.1|992.2|987.2|992.8|987.8|992.1|987.1|35
1747116000000|2025-05-13 06:00:00|992.3|987.3|991.8|986.8|993|988|991.3|986.3|46
1747116300000|2025-05-13 06:05:00|991.7|986.7|990.9|985.9|991.7|986.7|990.6|985.6|26
1747116600000|2025-05-13 06:10:00|990.8|985.8|990.6|985.6|991.2|986.2|990.5|985.5|27
1747116900000|2025-05-13 06:15:00|990.7|985.7|991.1|986.1|991.4|986.4|990.7|985.7|27
1747117200000|2025-05-13 06:20:00|991.2|986.2|991.2|986.2|991.7|986.7|991.1|986.1|23
1747117500000|2025-05-13 06:25:00|991.1|986.1|991.7|986.7|991.7|986.7|991.1|986.1|25
1747117800000|2025-05-13 06:30:00|991.8|986.8|992.6|987.6|992.6|987.6|991.8|986.8|30
1747118100000|2025-05-13 06:35:00|992.7|987.7|993.1|988.1|993.6|988.6|992.7|987.7|42
1747118400000|2025-05-13 06:40:00|992.9|987.9|993.7|988.7|993.7|988.7|992.9|987.9|37
1747118700000|2025-05-13 06:45:00|993.8|988.8|994.1|989.1|995|990|993.6|988.6|42
1747119000000|2025-05-13 06:50:00|994.2|989.2|994.4|989.4|994.4|989.4|993.8|988.8|41
1747119300000|2025-05-13 06:55:00|994.5|989.5|993.8|988.8|994.5|989.5|993.7|988.7|34
1747119600000|2025-05-13 07:00:00|994|989|993.8|988.8|994.2|989.2|993.3|988.3|68
1747119900000|2025-05-13 07:05:00|993.9|988.9|994.3|989.3|994.3|989.3|993.6|988.6|33
1747120200000|2025-05-13 07:10:00|994.6|989.6|994.4|989.4|995.2|990.2|994.4|989.4|44
1747120500000|2025-05-13 07:15:00|994.3|989.3|995.2|990.2|995.3|990.3|994.3|989.3|34
1747120800000|2025-05-13 07:20:00|995.3|990.3|994.4|989.4|995.3|990.3|994.1|989.1|37
1747121100000|2025-05-13 07:25:00|994.5|989.5|994.5|989.5|995|990|993.9|988.9|41
1747121400000|2025-05-13 07:30:00|994.4|989.4|994.7|989.7|995.2|990.2|994.4|989.4|33
1747121700000|2025-05-13 07:35:00|994.6|989.6|994.5|989.5|994.7|989.7|994.2|989.2|21
1747122000000|2025-05-13 07:40:00|994.6|989.6|995.2|990.2|995.3|990.3|994.2|989.2|34
1747122300000|2025-05-13 07:45:00|995.1|990.1|995.2|990.2|995.7|990.7|994.6|989.6|38
1747122600000|2025-05-13 07:50:00|995.1|990.1|995.8|990.8|996.2|991.2|995|990|62
1747122900000|2025-05-13 07:55:00|995.7|990.7|995.5|990.5|995.8|990.8|995.1|990.1|45
1747123200000|2025-05-13 08:00:00|995.6|990.6|993.6|988.6|995.9|990.9|993.5|988.5|100
1747123500000|2025-05-13 08:05:00|993.8|988.8|992.5|987.5|994|989|992.2|987.2|70
1747123800000|2025-05-13 08:10:00|992.4|987.4|992.3|987.3|992.9|987.9|991.7|986.7|52
1747124100000|2025-05-13 08:15:00|992.5|987.5|993.5|988.5|993.7|988.7|992|987|37
1747124400000|2025-05-13 08:20:00|993.4|988.4|993.5|988.5|993.5|988.5|992.4|987.4|28
1747124700000|2025-05-13 08:25:00|993.4|988.4|992.4|987.4|993.4|988.4|991.9|986.9|45
1747125000000|2025-05-13 08:30:00|992.5|987.5|992.4|987.4|993.2|988.2|992.1|987.1|37
1747125300000|2025-05-13 08:35:00|992.5|987.5|993.1|988.1|993.1|988.1|992.4|987.4|20
1747125600000|2025-05-13 08:40:00|993|988|992.7|987.7|993|988|992.4|987.4|21
1747125900000|2025-05-13 08:45:00|992.6|987.6|992.8|987.8|993.6|988.6|992.3|987.3|39
1747126200000|2025-05-13 08:50:00|992.7|987.7|993.9|988.9|994.5|989.5|992.7|987.7|31
1747126500000|2025-05-13 08:55:00|993.8|988.8|994.2|989.2|994.4|989.4|993.3|988.3|44
1747126800000|2025-05-13 09:00:00|994.3|989.3|994.7|989.7|995|990|994.2|989.2|33
1747127100000|2025-05-13 09:05:00|994.8|989.8|994.5|989.5|994.8|989.8|994.5|989.5|17
1747127400000|2025-05-13 09:10:00|994.6|989.6|994.5|989.5|994.8|989.8|993.9|988.9|22
1747127700000|2025-05-13 09:15:00|994.6|989.6|994.8|989.8|994.9|989.9|994.4|989.4|29
1747128000000|2025-05-13 09:20:00|994.7|989.7|994.9|989.9|995.3|990.3|994.3|989.3|20
1747128300000|2025-05-13 09:25:00|994.8|989.8|995|990|995.4|990.4|994.5|989.5|47
1747128600000|2025-05-13 09:30:00|995.1|990.1|996.1|991.1|996.2|991.2|994.9|989.9|34
1747128900000|2025-05-13 09:35:00|996.2|991.2|995.9|990.9|996.9|991.9|995.8|990.8|48
1747129200000|2025-05-13 09:40:00|996.1|991.1|996.1|991.1|996.4|991.4|995.8|990.8|25
1747129500000|2025-05-13 09:45:00|996.2|991.2|996.2|991.2|996.8|991.8|995.7|990.7|33
1747129800000|2025-05-13 09:50:00|996.3|991.3|995.2|990.2|997|992|995.1|988.5|66
1747130100000|2025-05-13 09:55:00|995.1|990.1|996.5|991.5|996.5|991.5|995.1|990.1|57
1747130400000|2025-05-13 10:00:00|996.6|991.6|995.8|990.8|996.8|991.8|995.7|990.7|41
1747130700000|2025-05-13 10:05:00|995.9|990.9|994.3|989.3|996|991|994.1|989.1|49
1747131000000|2025-05-13 10:10:00|994.2|989.2|995.1|990.1|995.2|990.2|994.1|989.1|42
1747131300000|2025-05-13 10:15:00|995.2|990.2|996.1|991.1|996.1|991.1|995|990|31
1747131600000|2025-05-13 10:20:00|996|991|996.3|991.3|996.5|991.5|995.8|990.8|25
1747131900000|2025-05-13 10:25:00|996.2|991.2|996.1|991.1|996.2|991.2|995.8|990.8|21
1747132200000|2025-05-13 10:30:00|996|991|995.8|990.8|996.1|991.1|995.7|990.7|22
1747132500000|2025-05-13 10:35:00|995.9|990.9|995.5|990.5|996.1|991.1|995.5|990.5|18
1747132800000|2025-05-13 10:40:00|995.4|990.4|996.2|991.2|996.3|991.3|995.4|990.4|14
1747133100000|2025-05-13 10:45:00|996.3|991.3|996.5|991.5|996.8|991.8|996.2|991.2|31
1747133400000|2025-05-13 10:50:00|996.6|991.6|996.6|991.6|996.8|991.8|996.5|991.5|20
1747133700000|2025-05-13 10:55:00|996.8|991.8|997|992|997|992|996.8|991.8|21
1747134000000|2025-05-13 11:00:00|996.9|991.9|996.3|991.3|996.9|991.9|995.9|990.9|51
1747134300000|2025-05-13 11:05:00|996.2|991.2|995.1|990.1|996.3|991.3|995.1|990.1|33
1747134600000|2025-05-13 11:10:00|995.3|990.3|995|990|995.3|990.3|994.5|989.5|30
1747134900000|2025-05-13 11:15:00|995.1|990.1|996|991|996|991|994.5|989.5|46
1747135200000|2025-05-13 11:20:00|996.1|991.1|996.8|991.8|997.5|992.5|995.8|990.8|43
1747135500000|2025-05-13 11:25:00|996.7|991.7|998.3|989|998.4|991.7|995.7|988.7|33
1747135800000|2025-05-13 11:30:00|998.1|988.8|998.4|989.1|999.5|990.2|998.1|988.8|43
1747136100000|2025-05-13 11:35:00|998.3|989|995.7|990.7|998.5|991.3|995.5|988.6|37
1747136400000|2025-05-13 11:40:00|995.8|990.8|995.5|990.5|996.4|991.4|995.4|990.4|20
1747136700000|2025-05-13 11:45:00|995.6|990.6|994.8|989.8|995.7|990.7|994.8|989.8|39
1747137000000|2025-05-13 11:50:00|994.9|989.9|994.7|989.7|995.5|990.5|994.7|989.7|32
1747137300000|2025-05-13 11:55:00|994.9|989.9|992.7|987.7|995.1|990.1|992.5|987.5|54
1747137600000|2025-05-13 12:00:00|992.8|987.8|992.6|987.6|994.5|989.5|992.5|987.5|89
1747137900000|2025-05-13 12:05:00|992.4|987.4|990.3|985.3|992.6|987.6|989.2|984.2|113
1747138200000|2025-05-13 12:10:00|990.2|985.2|989.4|984.4|991.6|986.6|989|984|77
1747138500000|2025-05-13 12:15:00|989.3|984.3|989.5|984.5|989.9|984.9|988.3|983.3|80
1747138800000|2025-05-13 12:20:00|989.6|984.6|990.7|985.7|990.9|985.9|989.1|984.1|88
1747139100000|2025-05-13 12:25:00|990.6|985.6|992.2|983.1|992.2|986|989.9|983.1|62
1747139400000|2025-05-13 12:30:00|993.4|982.7|991.1|986.1|996.4|988.5|989.4|982.6|247
1747139700000|2025-05-13 12:35:00|991.2|986.2|988.8|983.8|991.3|986.3|988.1|983.1|180
1747140000000|2025-05-13 12:40:00|988.7|983.7|989.5|984.5|990.2|985.2|988|983|123
1747140300000|2025-05-13 12:45:00|989.4|984.4|991.9|986.9|992.4|987.4|988.7|983.7|98
1747140600000|2025-05-13 12:50:00|992|987|992.8|987.8|992.8|987.8|991.1|986.1|96
1747140900000|2025-05-13 12:55:00|992.7|987.7|993|988|993.4|988.4|992.7|987.7|78
1747141200000|2025-05-13 13:00:00|992.9|987.9|993.3|988.3|994.2|989.2|992.7|987.7|115
1747141500000|2025-05-13 13:05:00|993.6|988.6|993.6|988.6|994.6|989.6|993.2|988.2|78
1747141800000|2025-05-13 13:10:00|993.8|988.8|993.3|988.3|994.1|989.1|993|988|73
1747142100000|2025-05-13 13:15:00|993.1|988.1|993.3|988.3|993.8|988.8|991.9|986.9|105
1747142400000|2025-05-13 13:20:00|993.4|988.4|993.9|988.9|994|989|993.1|988.1|73
1747142700000|2025-05-13 13:25:00|993.8|988.8|994.3|989.3|994.6|989.6|993.8|988.8|55
1747143000000|2025-05-13 13:30:00|994.5|989.5|993.2|988.2|994.5|989.5|992.2|987.2|134
1747143300000|2025-05-13 13:35:00|993.1|988.1|993.4|988.4|993.9|988.9|992.8|987.8|111
1747143600000|2025-05-13 13:40:00|993.5|988.5|994.1|989.1|994.1|989.1|992.2|987.2|100
1747143900000|2025-05-13 13:45:00|994|989|992.7|987.7|994|989|992.1|987.1|90
1747144200000|2025-05-13 13:50:00|992.8|987.8|990.6|985.6|993|988|989.9|984.9|92
1747144500000|2025-05-13 13:55:00|990.8|985.8|991|986|991.9|986.9|990.1|985.1|87
1747144800000|2025-05-13 14:00:00|991.1|986.1|991|986|991.3|986.3|990|985|122
1747145100000|2025-05-13 14:05:00|991.1|986.1|991.8|986.8|991.9|986.9|991|986|82
1747145400000|2025-05-13 14:10:00|991.9|986.9|991.9|986.9|992.5|987.5|991.8|986.8|57
1747145700000|2025-05-13 14:15:00|991.7|986.7|991.9|986.9|992.3|987.3|991|986|86
1747146000000|2025-05-13 14:20:00|992|987|991.9|986.9|992.4|987.4|991.6|986.6|71
1747146300000|2025-05-13 14:25:00|991.8|986.8|992.9|987.9|993.2|988.2|991.5|986.5|65
1747146600000|2025-05-13 14:30:00|992.8|987.8|992.9|987.9|993|988|991.5|986.5|84
1747146900000|2025-05-13 14:35:00|992.8|987.8|992.9|987.9|993.2|988.2|992.3|987.3|73
1747147200000|2025-05-13 14:40:00|992.8|987.8|993.7|988.7|994.8|989.8|992.8|987.8|86
1747147500000|2025-05-13 14:45:00|993.6|988.6|993.5|988.5|993.7|988.7|992.5|987.5|62
1747147800000|2025-05-13 14:50:00|993.4|988.4|992.8|987.8|993.5|988.5|992.2|987.2|76
1747148100000|2025-05-13 14:55:00|992.9|987.9|992.9|987.9|993|988|992.2|987.2|45
1747148400000|2025-05-13 15:00:00|992.8|987.8|994.6|989.6|995|990|992.7|987.7|79
1747148700000|2025-05-13 15:05:00|995.3|990.3|994.5|989.5|995.6|990.6|994.4|989.4|70
1747149000000|2025-05-13 15:10:00|994.4|989.4|995.5|990.5|995.7|990.7|993.9|988.9|54
1747149300000|2025-05-13 15:15:00|995.4|990.4|994.7|989.7|995.6|990.6|994.7|989.7|41
1747149600000|2025-05-13 15:20:00|994.8|989.8|995.4|990.4|995.5|990.5|994.6|989.6|38
1747149900000|2025-05-13 15:25:00|995.5|990.5|995|990|995.6|990.6|994.5|989.5|32
1747150200000|2025-05-13 15:30:00|995.2|990.2|995.4|990.4|995.4|990.4|994.3|989.3|41
1747150500000|2025-05-13 15:35:00|995.3|990.3|995.6|990.6|995.7|990.7|995.1|990.1|33
1747150800000|2025-05-13 15:40:00|995.7|990.7|995|990|996.5|991.5|994.7|989.7|64
1747151100000|2025-05-13 15:45:00|995.1|990.1|995.4|990.4|995.7|990.7|994.9|989.9|40
1747151400000|2025-05-13 15:50:00|995.3|990.3|995.4|990.4|995.6|990.6|994.9|989.9|37
1747151700000|2025-05-13 15:55:00|995.5|990.5|996|991|996.3|991.3|995.5|990.5|33
1747152000000|2025-05-13 16:00:00|995.9|990.9|995.9|990.9|996.6|991.6|995.8|990.8|45
1747152300000|2025-05-13 16:05:00|996|991|996.4|991.4|996.9|991.9|995.7|990.7|37
1747152600000|2025-05-13 16:10:00|996.5|991.5|996.5|991.5|997.2|992.2|996.2|991.2|30
1747152900000|2025-05-13 16:15:00|996.3|991.3|996.3|991.3|996.6|991.6|995.7|990.7|35
1747153200000|2025-05-13 16:20:00|996.2|991.2|996.4|991.4|996.5|991.5|996|991|30
1747153500000|2025-05-13 16:25:00|996.3|991.3|995.9|990.9|996.3|991.3|995.7|990.7|22
1747153800000|2025-05-13 16:30:00|996|991|995.6|990.6|996.3|991.3|995.2|990.2|28
1747154100000|2025-05-13 16:35:00|995.5|990.5|995.5|990.5|995.7|990.7|995.4|990.4|13
1747154400000|2025-05-13 16:40:00|995.6|990.6|996.1|991.1|996.5|991.5|995.6|990.6|39
1747154700000|2025-05-13 16:45:00|996|991|995.7|990.7|996|991|995.4|990.4|26
1747155000000|2025-05-13 16:50:00|995.6|990.6|996|991|996.1|991.1|995.5|990.5|21
1747155300000|2025-05-13 16:55:00|996.2|991.2|995.8|990.8|996.3|991.3|995.6|990.6|33
1747155600000|2025-05-13 17:00:00|995.9|990.9|996.9|991.9|997.3|992.3|995.9|990.9|51
1747155900000|2025-05-13 17:05:00|996.8|991.8|995.5|990.5|997|992|995.5|990.5|40
1747156200000|2025-05-13 17:10:00|995.4|990.4|995.2|990.2|995.6|990.6|994.9|989.9|20
1747156500000|2025-05-13 17:15:00|995.3|990.3|995|990|995.8|990.8|995|990|22
1747156800000|2025-05-13 17:20:00|995.2|990.2|995.1|990.1|995.4|990.4|995|990|13
1747157100000|2025-05-13 17:25:00|995|990|994.8|989.8|995.1|990.1|994.6|989.6|32
1747157400000|2025-05-13 17:30:00|994.7|989.7|995.1|990.1|995.1|990.1|994.7|989.7|9
1747157700000|2025-05-13 17:35:00|995.2|990.2|995.2|990.2|995.2|990.2|995.2|990.2|1
1747158000000|2025-05-13 17:40:00|995.1|990.1|995|990|995.3|990.3|994.8|989.8|8
1747158300000|2025-05-13 17:45:00|995.1|990.1|995.4|990.4|995.5|990.5|995.1|990.1|14
1747158600000|2025-05-13 17:50:00|995.3|990.3|995.3|990.3|995.4|990.4|995.1|990.1|13
1747158900000|2025-05-13 17:55:00|995.4|990.4|995.2|990.2|995.5|990.5|995.1|990.1|14
1747159200000|2025-05-13 18:00:00|995.1|990.1|995.1|990.1|995.3|990.3|995|990|12
1747159500000|2025-05-13 18:05:00|995|990|995|990|995|990|994.8|989.8|4
1747159800000|2025-05-13 18:10:00|995.1|990.1|994.9|989.9|995.2|990.2|994.9|989.9|5
1747160100000|2025-05-13 18:15:00|994.7|989.7|994.9|989.9|995|990|994.7|989.7|6
1747160400000|2025-05-13 18:20:00|994.8|989.8|994.6|989.6|995|990|994.5|989.5|12
1747160700000|2025-05-13 18:25:00|994.7|989.7|994.9|989.9|995|990|994.7|989.7|13
1747161000000|2025-05-13 18:30:00|995|990|994.9|989.9|995.1|990.1|994.8|989.8|12
1747161300000|2025-05-13 18:35:00|995|990|995.2|990.2|995.2|990.2|994.9|989.9|9
1747161600000|2025-05-13 18:40:00|995.1|990.1|995.4|990.4|995.5|990.5|995.1|990.1|10
1747161900000|2025-05-13 18:45:00|995.3|990.3|995.5|990.5|995.6|990.6|995.2|990.2|9
1747162200000|2025-05-13 18:50:00|995.4|990.4|995|990|995.4|990.4|994.8|989.8|10
1747162500000|2025-05-13 18:55:00|994.9|989.9|995.2|990.2|995.4|990.4|994.9|989.9|15
1747162800000|2025-05-13 19:00:00|995.4|990.4|995.5|990.5|995.5|990.5|995.2|990.2|17
1747163100000|2025-05-13 19:05:00|995.4|990.4|995.2|990.2|995.4|990.4|995.2|990.2|9
1747163400000|2025-05-13 19:10:00|995.3|990.3|995.5|990.5|995.6|990.6|995.3|990.3|8
1747163700000|2025-05-13 19:15:00|995.6|990.6|995.6|990.6|995.6|990.6|995.4|990.4|6
1747164000000|2025-05-13 19:20:00|995.7|990.7|996|991|996.2|991.2|995.7|990.7|12
1747164300000|2025-05-13 19:25:00|995.9|990.9|996.1|991.1|996.1|991.1|995.9|990.9|7
1747164600000|2025-05-13 19:30:00|996|991|996.3|991.3|996.3|991.3|995.9|990.9|7
1747164900000|2025-05-13 19:35:00|996.1|991.1|996.2|991.2|996.2|991.2|996|991|3
1747165200000|2025-05-13 19:40:00|996.3|991.3|996|991|996.3|991.3|996|991|6
1747165500000|2025-05-13 19:45:00|995.8|990.8|996.1|991.1|996.3|991.3|995.8|990.8|13
1747165800000|2025-05-13 19:50:00|996.3|991.3|996.3|991.3|996.5|991.5|996.3|991.3|9
1747166100000|2025-05-13 19:55:00|996.4|991.4|996|991|996.4|991.4|995.9|990.9|15
1747166400000|2025-05-13 20:00:00|996.1|991.1|995.6|990.6|996.1|991.1|995.5|990.5|9
1747166700000|2025-05-13 20:05:00|995.7|990.7|995.8|990.8|995.8|990.8|995.6|990.6|4
1747167000000|2025-05-13 20:10:00|995.7|990.7|996.1|991.1|996.1|991.1|995.7|990.7|6
1747167300000|2025-05-13 20:15:00|996|991|995.7|990.7|996|991|995.7|990.7|3
1747167600000|2025-05-13 20:20:00|995.6|990.6|995.7|990.7|995.7|990.7|995.5|990.5|7
1747167900000|2025-05-13 20:25:00|995.9|990.9|995.9|990.9|996|991|995.8|990.8|5
1747168200000|2025-05-13 20:30:00|995.8|990.8|995.7|990.7|995.8|990.8|995.7|990.7|4
1747168500000|2025-05-13 20:35:00|995.6|990.6|995.2|990.2|995.6|990.6|995.1|990.1|10
1747168800000|2025-05-13 20:40:00|995.3|990.3|995.3|990.3|995.3|990.3|995.3|990.3|1
1747169100000|2025-05-13 20:45:00|995.2|990.2|995.2|990.2|995.5|990.5|995.2|990.2|8
1747169400000|2025-05-13 20:50:00|995.3|990.3|995.4|990.4|995.4|990.4|995.3|990.3|10
1747169700000|2025-05-13 20:55:00|995.3|990.3|995|990|995.4|990.4|995|990|5
1747173600000|2025-05-13 22:00:00|996.7|986.4|995.2|986.8|996.7|986.9|995.2|985.5|20
1747173900000|2025-05-13 22:05:00|995.3|986.9|995.5|987.5|995.5|987.5|995.1|986.8|20
1747174200000|2025-05-13 22:10:00|995.6|987.6|995.3|987.3|995.7|987.7|994.9|986.9|13
1747174500000|2025-05-13 22:15:00|995.5|987.5|995.7|987.7|996|988|995.5|987.5|12
1747174800000|2025-05-13 22:20:00|995.6|987.6|995.9|987.9|995.9|987.9|995.6|987.6|6
1747175100000|2025-05-13 22:25:00|995.8|987.7|995.8|987.8|995.8|987.8|995.5|987.5|5
1747175400000|2025-05-13 22:30:00|995.7|987.7|995.6|987.6|995.7|987.7|995.6|987.6|2
1747175700000|2025-05-13 22:35:00|995.5|987.5|995.4|987.4|995.7|987.7|995.4|987.4|7
1747176000000|2025-05-13 22:40:00|995.6|987.6|995.8|987.8|995.9|987.9|995.6|987.6|4
1747176300000|2025-05-13 22:45:00|995.7|987.7|995.6|987.6|995.8|987.8|995.6|987.6|8
1747176600000|2025-05-13 22:50:00|995.7|987.7|995.7|987.7|995.7|987.7|995.6|987.6|3
1747176900000|2025-05-13 22:55:00|995.8|987.8|995.9|987.9|995.9|987.9|995.8|987.8|2
1747177200000|2025-05-13 23:00:00|995.7|987.7|996|988|996|988|995.6|987.6|8
1747177500000|2025-05-13 23:05:00|996.1|988.1|995.9|987.9|996.7|988.7|995.9|987.9|10
1747177800000|2025-05-13 23:10:00|996|988|996.1|988.1|996.1|988.1|996|988|2
1747178100000|2025-05-13 23:15:00|996.3|988.3|996.7|988.7|996.7|988.7|996.3|988.3|10
1747178400000|2025-05-13 23:20:00|996.8|988.8|996.7|988.7|996.9|988.9|996.6|988.6|6
1747178700000|2025-05-13 23:25:00|996.6|988.6|996.8|988.5|997.4|988.7|996.6|988|11
1747179000000|2025-05-13 23:30:00|996.9|988.7|996.9|988.8|997|988.8|996.8|988.7|4
1747179300000|2025-05-13 23:35:00|996.8|988.9|996.7|988.7|996.9|988.9|996.7|988.7|7
1747179600000|2025-05-13 23:40:00|996.6|988.6|997.6|989|997.6|989.2|996.6|988.6|10
1747179900000|2025-05-13 23:45:00|997.8|989.1|998.8|987.9|998.9|989.4|997.7|987.8|10
1747180200000|2025-05-13 23:50:00|998.7|988|997.9|988.9|998.7|988.9|997.4|988|22
1747180500000|2025-05-13 23:55:00|997.8|989|997.8|989.1|998|989.1|997.6|988.9|14
1747180800000|2025-05-14 00:00:00|997.9|989.2|996.7|988.6|997.9|989.2|996.6|988.6|19
1747181100000|2025-05-14 00:05:00|997.9|986.9|997.5|986.5|997.9|986.9|996.9|986.4|19
1747181400000|2025-05-14 00:10:00|997.4|986.4|995.7|987.5|997.5|987.8|995.7|986.2|14
1747181700000|2025-05-14 00:15:00|995.8|987.7|995.4|987.4|995.9|987.8|995.1|987.1|24
1747182000000|2025-05-14 00:20:00|995.5|987.5|995.9|987.9|996|988|995.1|987.1|29
1747182300000|2025-05-14 00:25:00|995.7|987.7|996.3|988.3|996.3|988.3|995.6|987.6|21
1747182600000|2025-05-14 00:30:00|996.4|988.4|996.9|988.9|997.1|989.1|996.3|988.3|19
1747182900000|2025-05-14 00:35:00|997.1|989.1|997.6|989|998|989.3|996.9|988.9|16
1747183200000|2025-05-14 00:40:00|997.5|988.9|997.2|989.2|997.6|989.3|997.1|988.9|11
1747183500000|2025-05-14 00:45:00|997.8|989.1|997.8|989.2|998|989.4|997.2|988.9|20
1747183800000|2025-05-14 00:50:00|997.9|989.1|998.3|989.6|998.3|989.6|997.2|988.8|27
1747184100000|2025-05-14 00:55:00|998.1|989.5|998.6|990|998.7|990.1|998.1|989.5|17
1747184400000|2025-05-14 01:00:00|998.7|990.1|997.2|989.2|999|990.4|997.2|989|39
1747184700000|2025-05-14 01:05:00|997.7|989|997.8|989.2|998.5|989.8|997.2|989|27
1747185000000|2025-05-14 01:10:00|998|989.3|998.6|990|999|990.4|997.8|989.2|41
1747185300000|2025-05-14 01:15:00|998.7|990.1|999|990.3|999.1|990.5|998.4|989.8|24
1747185600000|2025-05-14 01:20:00|998.9|990.2|999|990.3|999|990.3|998.7|990|15
1747185900000|2025-05-14 01:25:00|998.9|990.4|1000.1|991.4|1000.1|991.5|998.9|990.4|33
1747186200000|2025-05-14 01:30:00|1000.3|991.6|999.2|990.6|1000.3|991.7|999.2|990.6|36
1747186500000|2025-05-14 01:35:00|999.1|990.5|999.2|990.5|999.6|991|998.7|990.1|46
1747186800000|2025-05-14 01:40:00|999.3|990.7|999.6|990.9|999.6|990.9|998.9|990.3|25
1747187100000|2025-05-14 01:45:00|999.5|991.1|999.5|990.9|1000|991.3|999.2|990.5|29
1747187400000|2025-05-14 01:50:00|999.6|991|999.2|990.6|999.7|991.1|999.2|990.6|16
1747187700000|2025-05-14 01:55:00|999.3|990.7|999|990.3|999.6|990.9|998.7|990.1|15
1747188000000|2025-05-14 02:00:00|998.9|990.2|998.2|989.5|999|990.3|998|989.4|23
1747188300000|2025-05-14 02:05:00|998.3|989.6|998.3|989.7|998.5|989.8|998.1|989.4|16
1747188600000|2025-05-14 02:10:00|998.4|989.8|998.7|990|999|990.3|998.4|989.8|27
1747188900000|2025-05-14 02:15:00|998.6|989.9|998.5|989.8|998.6|990|998.4|989.7|17
1747189200000|2025-05-14 02:20:00|998.6|989.9|998.6|989.9|998.8|990.2|998.5|989.8|11
1747189500000|2025-05-14 02:25:00|998.5|989.8|997.8|989.2|998.6|989.9|997.8|989.2|11
1747189800000|2025-05-14 02:30:00|997.7|989.1|997.7|989.1|997.9|989.3|996.8|988.8|28
1747190100000|2025-05-14 02:35:00|997.8|989.2|996.8|988.8|997.8|989.4|996.6|988.6|27
1747190400000|2025-05-14 02:40:00|996.6|988.6|996.7|988.7|996.9|988.9|996.6|988.6|16
1747190700000|2025-05-14 02:45:00|996.8|988.8|997.8|989.2|997.8|989.3|996.6|988.6|29
1747191000000|2025-05-14 02:50:00|997.7|989.1|997.9|989.3|997.9|989.3|997.6|989|27
1747191300000|2025-05-14 02:55:00|998.1|989.4|998|988.7|998.8|989.5|997.5|988|26
1747191600000|2025-05-14 03:00:00|997.9|988.5|998.5|989.1|998.7|989.8|997.3|988.5|28
1747191900000|2025-05-14 03:05:00|998.3|989|996.3|991.3|998.3|992|996.1|989|33
1747192200000|2025-05-14 03:10:00|996.2|991.2|996.2|991.2|996.3|991.3|995.9|990.9|11
1747192500000|2025-05-14 03:15:00|996|991|996.5|991.5|996.5|991.5|995.8|990.8|14
1747192800000|2025-05-14 03:20:00|996.7|991.7|996.7|991.7|996.7|991.7|996.5|991.5|8
1747193100000|2025-05-14 03:25:00|996.4|991.4|996.4|991.4|996.6|991.6|996.2|991.2|11
1747193400000|2025-05-14 03:30:00|996.3|991.3|996.4|991.4|996.6|991.6|996.1|991.1|28
1747193700000|2025-05-14 03:35:00|996.5|991.5|996.6|991.6|996.9|991.9|996.5|991.5|19
1747194000000|2025-05-14 03:40:00|996.7|991.7|996.8|991.8|996.9|991.9|996.3|991.3|18
1747194300000|2025-05-14 03:45:00|997|992|996.6|991.6|997|992|996.4|991.4|14
1747194600000|2025-05-14 03:50:00|996.4|991.4|996.4|991.4|996.4|991.4|995.9|990.9|22
1747194900000|2025-05-14 03:55:00|996.6|991.6|997.4|992.4|997.5|992.5|996.5|991.5|28
1747195200000|2025-05-14 04:00:00|997.5|992.5|997.3|992.3|997.7|992.7|997.3|992.3|14
1747195500000|2025-05-14 04:05:00|997.4|992.4|996.9|991.9|997.4|992.4|996.7|991.7|16
1747195800000|2025-05-14 04:10:00|997|992|996.9|991.9|997.3|992.3|996.9|991.9|8
1747196100000|2025-05-14 04:15:00|996.8|991.8|996.9|991.9|997.1|992.1|996.8|991.8|10
1747196400000|2025-05-14 04:20:00|997.1|992.1|997.7|992.7|997.8|992.8|997.1|992.1|9
1747196700000|2025-05-14 04:25:00|997.8|992.8|997.8|992.8|997.8|992.8|997.7|992.7|5
1747197000000|2025-05-14 04:30:00|997.9|992.9|998|993|998.3|993.3|997.9|992.9|7
1747197300000|2025-05-14 04:35:00|998.1|993.1|998.1|993.1|998.3|993.3|998|993|7
1747197600000|2025-05-14 04:40:00|998.2|993.2|997.7|992.7|998.2|993.2|997.7|992.7|16
1747197900000|2025-05-14 04:45:00|997.6|992.6|997.6|992.6|998|993|997.6|992.6|12
1747198200000|2025-05-14 04:50:00|997.7|992.7|996.7|991.7|997.7|992.7|996.7|991.7|8
1747198500000|2025-05-14 04:55:00|996.8|991.8|997.5|992.5|997.5|992.5|996.8|991.8|18
1747198800000|2025-05-14 05:00:00|997.7|992.7|997.5|992.5|997.8|992.8|997.5|992.5|11
1747199100000|2025-05-14 05:05:00|997.7|992.7|999.3|994.3|999.5|994.5|997.6|992.6|41
1747199400000|2025-05-14 05:10:00|999.4|994.4|999.7|994.7|999.9|994.9|999.2|994.2|20
1747199700000|2025-05-14 05:15:00|999.5|994.5|999.7|994.7|1000.1|995.1|999.4|994.4|19
1747200000000|2025-05-14 05:20:00|999.6|994.6|999.3|994.3|999.8|994.8|999.3|994.3|12
1747200300000|2025-05-14 05:25:00|999.4|994.4|999.2|994.2|999.5|994.5|998.9|993.9|33
1747200600000|2025-05-14 05:30:00|999.3|994.3|1000.5|995.5|1000.6|995.6|999.1|994.1|37
1747200900000|2025-05-14 05:35:00|1000.7|995.7|1001|996|1001.6|996.6|1000.6|995.6|21
1747201200000|2025-05-14 05:40:00|1001.1|996.1|1001.6|996.6|1001.7|996.7|1001.1|996.1|16
1747201500000|2025-05-14 05:45:00|1001.5|996.5|1002.1|997.1|1002.4|997.4|1001.3|996.3|31
1747201800000|2025-05-14 05:50:00|1002|997|1002.6|997.6|1002.8|997.8|1002|997|17
1747202100000|2025-05-14 05:55:00|1002.4|997.4|1002|997|1002.5|997.5|1002|997|30
1747202400000|2025-05-14 06:00:00|1002.1|997.1|1000.9|995.9|1002.3|997.3|1000.9|995.9|33
1747202700000|2025-05-14 06:05:00|1001|996|1000.5|995.5|1001.2|996.2|1000.5|995.5|21
1747203000000|2025-05-14 06:10:00|1000.6|995.6|1000.7|995.7|1001|996|1000.6|995.6|14
1747203300000|2025-05-14 06:15:00|1000.6|995.6|1001.7|996.7|1001.8|996.8|1000.6|995.6|25
1747203600000|2025-05-14 06:20:00|1001.6|996.6|1001.6|996.6|1001.9|996.9|1001.4|996.4|19
1747203900000|2025-05-14 06:25:00|1001.4|996.4|1001.7|996.7|1001.7|996.7|1001.2|996.2|19
1747204200000|2025-05-14 06:30:00|1001.6|996.6|1001.9|996.9|1002.2|997.2|1001.6|996.6|13
1747204500000|2025-05-14 06:35:00|1002|997|1002.2|997.2|1002.4|997.4|1002|997|12
1747204800000|2025-05-14 06:40:00|1002.3|997.3|1002.6|997.6|1003|998|1002.3|997.3|22
1747205100000|2025-05-14 06:45:00|1002.5|997.5|1002.1|997.1|1002.9|997.9|1001.9|996.9|19
1747205400000|2025-05-14 06:50:00|1002.2|997.2|1002.7|997.7|1003.3|998.3|1002.2|997.2|52
1747205700000|2025-05-14 06:55:00|1002.6|997.6|1001.8|996.8|1002.7|997.7|1001.7|996.7|20
1747206000000|2025-05-14 07:00:00|1002|997|1003.9|998.9|1004.1|999.1|1001.7|996.7|82
1747206300000|2025-05-14 07:05:00|1004|999|1002.7|997.7|1004.2|999.2|1002.5|997.5|42
1747206600000|2025-05-14 07:10:00|1002.8|997.8|1002.9|997.9|1002.9|997.9|1001.7|996.7|29
1747206900000|2025-05-14 07:15:00|1002.8|997.8|1001.7|996.7|1003.1|998.1|1001.5|996.5|35
1747207200000|2025-05-14 07:20:00|1001.6|996.6|1001.5|996.5|1002|997|1001.3|996.3|23
1747207500000|2025-05-14 07:25:00|1001.7|996.7|1001.9|996.9|1002|997|1001|996|54
1747207800000|2025-05-14 07:30:00|1002.1|997.1|1002|997|1002.8|997.8|1002|997|41
1747208100000|2025-05-14 07:35:00|1002.3|997.3|1003.1|998.1|1003.3|998.3|1002.2|997.2|37
1747208400000|2025-05-14 07:40:00|1003|998|1001.7|996.7|1003.2|998.2|1001.7|996.7|48
1747208700000|2025-05-14 07:45:00|1001.8|996.8|1002.1|997.1|1002.2|997.2|1001.4|996.4|27
1747209000000|2025-05-14 07:50:00|1002.2|997.2|1002.5|997.5|1002.8|997.8|1001.7|996.7|36
1747209300000|2025-05-14 07:55:00|1002.6|997.6|1003.4|998.4|1003.6|998.6|1002.5|997.5|27
1747209600000|2025-05-14 08:00:00|1003.3|998.3|1002.6|997.6|1003.5|998.5|1002|997|50
1747209900000|2025-05-14 08:05:00|1002.7|997.7|1003.3|998.3|1003.7|998.7|1002.6|997.6|44
1747210200000|2025-05-14 08:10:00|1003.4|998.4|1002.6|997.6|1003.5|998.5|1002.5|997.5|28
1747210500000|2025-05-14 08:15:00|1002.4|997.4|1002.7|997.7|1002.8|997.8|1001.7|996.7|43
1747210800000|2025-05-14 08:20:00|1002.6|997.6|1002.6|997.6|1003|998|1002.3|997.3|27
1747211100000|2025-05-14 08:25:00|1002.7|997.7|1002.4|997.4|1002.8|997.8|1002|997|37
1747211400000|2025-05-14 08:30:00|1002.5|997.5|1002|997|1002.7|997.7|1001.9|996.9|55
1747211700000|2025-05-14 08:35:00|1001.6|996.6|1002.1|997.1|1002.4|997.4|1001.1|996.1|48
1747212000000|2025-05-14 08:40:00|1002|997|1001.8|996.8|1002.5|997.5|1001.6|996.6|29
1747212300000|2025-05-14 08:45:00|1002|997|1001.7|996.7|1002.2|997.2|1001.7|996.7|43
1747212600000|2025-05-14 08:50:00|1001.6|996.6|1002.2|997.2|1002.6|997.6|1001.4|996.4|31
1747212900000|2025-05-14 08:55:00|1002.6|997.6|1002.5|997.5|1002.8|997.8|1002.4|997.4|24
1747213200000|2025-05-14 09:00:00|1002.3|997.3|1001.6|996.6|1002.9|997.9|1001.4|996.4|39
1747213500000|2025-05-14 09:05:00|1001.3|996.3|1001.4|996.4|1002.2|997.2|1001.2|996.2|33
1747213800000|2025-05-14 09:10:00|1001.5|996.5|1001|996|1001.5|996.5|1000|995|51
1747214100000|2025-05-14 09:15:00|1001.1|996.1|1001|996|1001.2|996.2|1000.7|995.7|29
1747214400000|2025-05-14 09:20:00|1001.2|996.2|1000.7|995.7|1001.6|996.6|1000.4|995.4|35
1747214700000|2025-05-14 09:25:00|1000.4|995.4|1000.9|995.9|1001|996|1000.3|995.3|41
1747215000000|2025-05-14 09:30:00|1000.8|995.8|1000.8|995.8|1001|996|1000.4|995.4|29
1747215300000|2025-05-14 09:35:00|1000.9|995.9|999.9|994.9|1000.9|995.9|999.7|994.7|33
1747215600000|2025-05-14 09:40:00|999.5|994.5|1000.6|995.6|1000.6|995.6|999.2|994.2|46
1747215900000|2025-05-14 09:45:00|1000.7|995.7|1000|995|1001.1|996.1|1000|995|52
1747216200000|2025-05-14 09:50:00|999.8|994.8|998.4|993.4|999.8|994.8|998.3|993.3|31
1747216500000|2025-05-14 09:55:00|998.2|993.2|996.8|991.8|998.2|993.2|996.8|991.8|33
1747216800000|2025-05-14 10:00:00|996.9|991.9|997.6|992.6|998|993|996.4|991.4|37
1747217100000|2025-05-14 10:05:00|997.5|992.5|997.3|992.3|998.7|992.7|996.5|990|47
1747217400000|2025-05-14 10:10:00|997.5|992.5|997.2|992.2|997.7|992.7|996.9|991.9|22
1747217700000|2025-05-14 10:15:00|997.1|992.1|996.5|991.5|997.3|992.3|995.9|990.9|38
1747218000000|2025-05-14 10:20:00|996.6|991.6|996.7|991.7|996.7|991.7|996.3|991.3|23
1747218300000|2025-05-14 10:25:00|996.6|991.6|996.4|991.4|996.6|991.6|996.2|991.2|26
1747218600000|2025-05-14 10:30:00|996.6|991.6|998.1|993.1|998.1|993.1|996.6|991.6|32
1747218900000|2025-05-14 10:35:00|998|993|998.5|993.5|999.1|994.1|998|993|38
1747219200000|2025-05-14 10:40:00|998.4|993.4|997.4|992.4|998.5|993.5|997.3|992.3|23
1747219500000|2025-05-14 10:45:00|997.5|992.5|997.5|992.5|997.8|992.8|997.5|992.5|15
1747219800000|2025-05-14 10:50:00|997.7|992.7|998.3|993.3|998.3|993.3|997.5|992.5|47
1747220100000|2025-05-14 10:55:00|998.4|993.4|999|994|999.5|994.5|998.4|993.4|43
1747220400000|2025-05-14 11:00:00|999.2|994.2|998.8|993.8|999.4|994.4|998.6|993.6|42
1747220700000|2025-05-14 11:05:00|998.9|993.9|999.5|994.5|1000|995|998.8|993.8|32
1747221000000|2025-05-14 11:10:00|999.6|994.6|1000.7|995.7|1000.9|995.9|999.6|994.6|38
1747221300000|2025-05-14 11:15:00|1000.6|995.6|999.5|994.5|1000.6|995.6|999.5|994.5|21
1747221600000|2025-05-14 11:20:00|999.4|994.4|999.7|994.7|1000.3|995.3|998.9|993.9|24
1747221900000|2025-05-14 11:25:00|999.9|994.9|1000|995|1000.3|995.3|999.8|994.8|36
1747222200000|2025-05-14 11:30:00|1000.1|995.1|1000.9|995.9|1001|996|1000|995|44
1747222500000|2025-05-14 11:35:00|1001.1|996.1|1000.9|995.9|1001.4|996.4|1000.6|995.6|21
1747222800000|2025-05-14 11:40:00|1001|996|1001.2|996.2|1001.3|996.3|1000.5|995.5|48
1747223100000|2025-05-14 11:45:00|1001.1|996.1|999.7|994.7|1001.2|996.2|999.2|994.2|54
1747223400000|2025-05-14 11:50:00|999.8|994.8|1000.5|995.5|1001.3|996.3|999.7|994.7|56
1747223700000|2025-05-14 11:55:00|1000.4|995.4|1000.3|995.3|1001.6|996.6|1000.3|995.3|74
1747224000000|2025-05-14 12:00:00|1000.7|995.7|1000.2|995.2|1000.7|995.7|999.3|994.3|82
1747224300000|2025-05-14 12:05:00|1000.3|995.3|1000.6|995.6|1001.2|996.2|1000.3|995.3|54
1747224600000|2025-05-14 12:10:00|1000.5|995.5|998.8|993.8|1000.9|995.9|998.7|993.7|54
1747224900000|2025-05-14 12:15:00|998.6|993.6|996.7|991.7|998.6|993.6|995.3|990.3|164
1747225200000|2025-05-14 12:20:00|996.5|991.5|998|993|998.4|993.4|996.5|991.5|117
1747225500000|2025-05-14 12:25:00|997.9|992.9|997.2|992.2|998.7|993.7|997|992|116
1747225800000|2025-05-14 12:30:00|997.3|992.3|997.3|992.3|998.2|993.2|997|992|80
1747226100000|2025-05-14 12:35:00|997.2|992.2|995.9|990.9|997.6|992.6|995.7|990.7|123
1747226400000|2025-05-14 12:40:00|996|991|996.8|991.8|998.3|993.3|996|991|108
1747226700000|2025-05-14 12:45:00|996.9|991.9|996.8|991.8|997.2|992.2|996.1|991.1|89
1747227000000|2025-05-14 12:50:00|996.7|991.7|995.1|990.1|997.5|992.5|994.8|989.8|97
1747227300000|2025-05-14 12:55:00|994.9|989.9|992.9|987.9|995.4|990.4|992.3|987.3|121
1747227600000|2025-05-14 13:00:00|993|988|991.6|986.6|993.8|988.8|990.7|985.7|163
1747227900000|2025-05-14 13:05:00|991.5|986.5|991|986|992.9|987.9|990.7|985.7|121
1747228200000|2025-05-14 13:10:00|991.1|986.1|991.9|986.9|992.4|987.4|990|985|127
1747228500000|2025-05-14 13:15:00|991.8|986.8|993.3|988.3|994.7|989.7|991|986|146
1747228800000|2025-05-14 13:20:00|993.4|988.4|993.9|988.9|994.4|989.4|992.6|987.6|125
1747229100000|2025-05-14 13:25:00|994.1|989.1|994.2|989.2|994.3|989.3|993.4|988.4|50
1747229400000|2025-05-14 13:30:00|994.1|989.1|994.5|989.5|995.5|990.5|994.1|989.1|101
1747229700000|2025-05-14 13:35:00|994.6|989.6|992.5|987.5|994.8|989.8|991.7|986.7|119
1747230000000|2025-05-14 13:40:00|992.6|987.6|992|987|993.4|988.4|990.8|985.8|89
1747230300000|2025-05-14 13:45:00|992.1|987.1|992.5|987.5|993.2|988.2|991.6|986.6|96
1747230600000|2025-05-14 13:50:00|992.3|987.3|991.7|986.7|992.6|987.6|991.5|986.5|91
1747230900000|2025-05-14 13:55:00|991.6|986.6|991.6|986.6|992|987|990.7|985.7|56
1747231200000|2025-05-14 14:00:00|991.5|986.5|991.4|986.4|992.4|987.4|990.9|985.9|70
1747231500000|2025-05-14 14:05:00|991.6|986.6|991|986|992.1|987.1|990.8|985.8|50
1747231800000|2025-05-14 14:10:00|990.7|985.7|991.1|986.1|994|986.4|990.1|983|70
1747232100000|2025-05-14 14:15:00|991.2|986.2|989.7|984.7|991.8|986.8|989.6|984.6|73
1747232400000|2025-05-14 14:20:00|989.8|984.8|986.8|981.8|989.9|984.9|986|981|84
1747232700000|2025-05-14 14:25:00|986.6|981.6|988.2|983.2|988.4|983.4|986.2|981.2|91
1747233000000|2025-05-14 14:30:00|988.1|983.1|987.2|982.2|988.1|983.1|986.1|981.1|85
1747233300000|2025-05-14 14:35:00|987.3|982.3|987.6|982.6|988|983|986.8|981.8|76
1747233600000|2025-05-14 14:40:00|987.4|982.4|988.5|983.5|988.6|983.6|987.2|982.2|85
1747233900000|2025-05-14 14:45:00|988.6|983.6|989.7|984.7|989.8|984.8|988.4|983.4|46
1747234200000|2025-05-14 14:50:00|989.8|984.8|988.2|983.2|989.8|984.8|988.2|983.2|66
1747234500000|2025-05-14 14:55:00|988.1|983.1|987.9|982.9|988.4|983.4|987.5|982.5|62
1747234800000|2025-05-14 15:00:00|987.8|982.8|986.6|981.6|988.2|983.2|985.5|980.5|84
1747235100000|2025-05-14 15:05:00|986.5|981.5|987.8|982.8|987.9|982.9|986.3|981.3|73
1747235400000|2025-05-14 15:10:00|987.7|982.7|988.8|983.8|989.2|984.2|987.7|982.7|56
1747235700000|2025-05-14 15:15:00|988.9|983.9|987.4|982.4|988.9|983.9|986.9|981.9|58
1747236000000|2025-05-14 15:20:00|987.5|982.5|987.6|982.6|988.3|983.3|987|982|56
1747236300000|2025-05-14 15:25:00|987.7|982.7|988.2|983.2|988.2|983.2|987.6|982.6|29
1747236600000|2025-05-14 15:30:00|988.3|983.3|987.6|982.6|988.6|983.6|987.6|982.6|35
1747236900000|2025-05-14 15:35:00|987.5|982.5|987.3|982.3|987.8|982.8|987|982|45
1747237200000|2025-05-14 15:40:00|987.4|982.4|986.7|981.7|987.8|982.8|986.7|981.7|32
1747237500000|2025-05-14 15:45:00|986.8|981.8|986.6|981.6|986.8|981.8|986.2|981.2|20
1747237800000|2025-05-14 15:50:00|986.5|981.5|986.7|981.7|987.2|982.2|986.1|981.1|35
1747238100000|2025-05-14 15:55:00|986.6|981.6|988|983|988|983|986.6|981.6|26
1747238400000|2025-05-14 16:00:00|988.2|983.2|988.4|983.4|988.6|983.6|987.7|982.7|35
1747238700000|2025-05-14 16:05:00|988.5|983.5|988.4|983.4|988.8|983.8|988|983|37
1747239000000|2025-05-14 16:10:00|988.3|983.3|988.6|983.6|988.7|983.7|988.2|983.2|16
1747239300000|2025-05-14 16:15:00|988.5|983.5|988|983|988.6|983.6|987.9|982.9|29
1747239600000|2025-05-14 16:20:00|988.1|983.1|988.1|983.1|988.4|983.4|988|983|22
1747239900000|2025-05-14 16:25:00|988|983|986.8|981.8|988|983|986.8|981.8|30
1747240200000|2025-05-14 16:30:00|986.7|981.7|986.9|981.9|986.9|981.9|986.3|981.3|22
1747240500000|2025-05-14 16:35:00|986.8|981.8|987.1|982.1|987.2|982.2|986.4|981.4|22
1747240800000|2025-05-14 16:40:00|986.9|981.9|987.1|982.1|987.3|982.3|985.3|980.3|68
1747241100000|2025-05-14 16:45:00|987|982|987.3|982.3|987.6|982.6|986.8|981.8|26
1747241400000|2025-05-14 16:50:00|987.2|982.2|987.2|982.2|987.2|982.2|986.4|981.4|42
1747241700000|2025-05-14 16:55:00|987.4|982.4|986.6|981.6|987.7|982.7|986.6|981.6|48
1747242000000|2025-05-14 17:00:00|986.4|981.4|986.4|981.4|987.4|982.4|986.1|981.1|74
1747242300000|2025-05-14 17:05:00|986.5|981.5|986.6|981.6|987.2|982.2|986.4|981.4|62
1747242600000|2025-05-14 17:10:00|986.4|981.4|986.8|981.8|986.8|981.8|986.3|981.3|21
1747242900000|2025-05-14 17:15:00|986.7|981.7|986.6|981.6|986.7|981.7|986.4|981.4|13
1747243200000|2025-05-14 17:20:00|986.7|981.7|986.6|981.6|986.7|981.7|986.3|981.3|11
1747243500000|2025-05-14 17:25:00|986.5|981.5|986.1|981.1|986.6|981.6|986.1|981.1|8
1747243800000|2025-05-14 17:30:00|986.2|981.2|986.5|981.5|986.6|981.6|986.2|981.2|24
1747244100000|2025-05-14 17:35:00|986.4|981.4|986.2|981.2|986.5|981.5|986|981|13
1747244400000|2025-05-14 17:40:00|986.1|981.1|986.4|981.4|986.8|981.8|986.1|981.1|27
1747244700000|2025-05-14 17:45:00|986.3|981.3|986.4|981.4|986.7|981.7|986.3|981.3|16
1747245000000|2025-05-14 17:50:00|986.5|981.5|986.6|981.6|986.7|981.7|986.4|981.4|8
1747245300000|2025-05-14 17:55:00|986.7|981.7|986.9|981.9|986.9|981.9|986.4|981.4|6
1747245600000|2025-05-14 18:00:00|986.8|981.8|986|981|986.8|981.8|986|981|13
1747245900000|2025-05-14 18:05:00|985.9|980.9|985.9|980.9|986|981|985.6|980.6|15
1747246200000|2025-05-14 18:10:00|985.8|980.8|985.5|980.5|985.8|980.8|985.4|980.4|19
1747246500000|2025-05-14 18:15:00|985.6|980.6|985.6|980.6|985.7|980.7|985.4|980.4|11
1747246800000|2025-05-14 18:20:00|985.7|980.7|985.6|980.6|985.8|980.8|985.5|980.5|12
1747247100000|2025-05-14 18:25:00|985.7|980.7|985.3|980.3|985.7|980.7|985.2|980.2|7
1747247400000|2025-05-14 18:30:00|985.4|980.4|985.5|980.5|985.6|980.6|985.2|980.2|13
1747247700000|2025-05-14 18:35:00|985.4|980.4|985.5|980.5|985.6|980.6|985.3|980.3|10
1747248000000|2025-05-14 18:40:00|985.6|980.6|985.7|980.7|985.7|980.7|985.5|980.5|10
1747248300000|2025-05-14 18:45:00|985.6|980.6|985.6|980.6|985.7|980.7|985.5|980.5|5
1747248600000|2025-05-14 18:50:00|985.5|980.5|985.3|980.3|985.7|980.7|985.2|980.2|10
1747248900000|2025-05-14 18:55:00|985.4|980.4|985.4|980.4|985.6|980.6|985.3|980.3|11
1747249200000|2025-05-14 19:00:00|985.3|980.3|984.8|979.8|985.3|980.3|984.5|979.5|15
1747249500000|2025-05-14 19:05:00|984.9|979.9|985.1|980.1|985.2|980.2|984.9|979.9|6
1747249800000|2025-05-14 19:10:00|985.2|980.2|985.1|980.1|985.4|980.4|985|980|13
1747250100000|2025-05-14 19:15:00|984.9|979.9|985.3|980.3|985.5|980.5|984.9|979.9|12
1747250400000|2025-05-14 19:20:00|985.4|980.4|985.5|980.5|985.5|980.5|985.2|980.2|15
1747250700000|2025-05-14 19:25:00|985.4|980.4|985.2|980.2|985.5|980.5|985.1|980.1|15
1747251000000|2025-05-14 19:30:00|985.1|980.1|985.7|980.7|985.7|980.7|985|980|18
1747251300000|2025-05-14 19:35:00|985.5|980.5|985.2|980.2|985.5|980.5|985.2|980.2|9
1747251600000|2025-05-14 19:40:00|985.1|980.1|985.6|980.6|985.6|980.6|985.1|980.1|15
1747251900000|2025-05-14 19:45:00|985.4|980.4|985.4|980.4|985.5|980.5|985.4|980.4|3
1747252200000|2025-05-14 19:50:00|985.3|980.3|985.3|980.3|985.6|980.6|985.3|980.3|13
1747252500000|2025-05-14 19:55:00|985.6|980.6|985.4|980.4|985.6|980.6|985.4|980.4|4
1747252800000|2025-05-14 20:00:00|985.6|980.6|986|981|986|981|985.5|980.5|9
1747253100000|2025-05-14 20:05:00|985.9|980.9|985.9|980.9|985.9|980.9|985.6|980.6|8
1747253400000|2025-05-14 20:10:00|985.8|980.8|986|981|986.1|981.1|985.8|980.8|6
1747253700000|2025-05-14 20:15:00|985.9|980.9|985.9|980.9|986|981|985.9|980.9|11
1747254000000|2025-05-14 20:20:00|985.7|980.7|986.1|981.1|986.1|981.1|985.7|980.7|9
1747254300000|2025-05-14 20:25:00|986|981|986|981|986.1|981.1|985.8|980.8|6
1747254600000|2025-05-14 20:30:00|986.2|981.2|986.8|981.8|986.8|981.8|986.2|981.2|10
1747254900000|2025-05-14 20:35:00|987|982|987.4|982.4|987.6|982.6|986.8|981.8|17
1747255200000|2025-05-14 20:40:00|987.5|982.5|987|982|987.5|982.5|987|982|10
1747255500000|2025-05-14 20:45:00|987.1|982.1|987.6|982.6|987.7|982.7|987.1|982.1|18
1747255800000|2025-05-14 20:50:00|987.4|982.4|987|982|987.4|982.4|987|982|10
1747256100000|2025-05-14 20:55:00|987.3|982.3|987.8|982.8|987.8|982.8|987.3|982.3|10
1747260000000|2025-05-14 22:00:00|990.4|980.8|989.6|984.6|990.6|984.6|987.7|980.8|15
1747260300000|2025-05-14 22:05:00|989.7|984.7|990.1|985.1|991.4|985.4|989.7|983.3|24
1747260600000|2025-05-14 22:10:00|990.2|985.2|989.4|984.4|990.2|985.2|989.4|984.4|18
1747260900000|2025-05-14 22:15:00|989.2|984.2|989.4|984.4|989.4|984.4|988.9|983.9|13
1747261200000|2025-05-14 22:20:00|989.5|984.5|989.4|984.4|989.6|984.6|988.9|983.9|25
1747261500000|2025-05-14 22:25:00|989.5|984.5|989.3|984.3|989.5|984.5|989.2|984.2|7
1747261800000|2025-05-14 22:30:00|989.4|984.4|989.2|984.2|989.5|984.5|988.9|983.9|31
1747262100000|2025-05-14 22:35:00|989.3|984.3|988.7|983.7|989.5|984.5|988.6|983.6|15
1747262400000|2025-05-14 22:40:00|988.8|983.8|988.7|983.7|988.9|983.9|988.5|983.5|10
1747262700000|2025-05-14 22:45:00|988.6|983.6|988.8|983.8|988.9|983.9|988.3|983.3|11
1747263000000|2025-05-14 22:50:00|988.9|983.9|988.2|983.2|989|984|988.2|983.2|15
1747263300000|2025-05-14 22:55:00|988.1|983.1|988.3|983.3|988.3|983.3|988.1|983.1|5
1747263600000|2025-05-14 23:00:00|988.2|983.2|988|983|988.3|983.3|987.9|982.9|31
1747263900000|2025-05-14 23:05:00|987.9|982.9|988.2|983.2|988.3|983.3|987.9|982.9|18
1747264200000|2025-05-14 23:10:00|988.1|983.1|988.8|983.8|988.9|983.9|988.1|983.1|24
1747264500000|2025-05-14 23:15:00|988.9|983.9|988.6|983.6|989.1|984.1|988.3|983.3|29
1747264800000|2025-05-14 23:20:00|988.7|983.7|988.4|983.4|988.8|983.8|988.4|983.4|12
1747265100000|2025-05-14 23:25:00|988.5|983.5|988.7|983.7|988.7|983.7|988.4|983.4|11
1747265400000|2025-05-14 23:30:00|988.6|983.6|988.7|983.7|988.8|983.8|988.5|983.5|14
1747265700000|2025-05-14 23:35:00|988.6|983.6|988.7|983.7|988.8|983.8|988.5|983.5|22
1747266000000|2025-05-14 23:40:00|988.6|983.6|988.9|983.9|988.9|983.9|988.6|983.6|12
1747266300000|2025-05-14 23:45:00|989|984|989.1|984.1|989.3|984.3|988.8|983.8|22
1747266600000|2025-05-14 23:50:00|989.2|984.2|989.7|984.7|989.7|984.7|989.2|984.2|20
1747266900000|2025-05-14 23:55:00|989.6|984.6|989.6|984.6|989.9|984.9|989.6|984.6|15
1747267200000|2025-05-15 00:00:00|989.7|984.7|988.7|983.7|989.9|984.9|988.3|983.3|55
1747267500000|2025-05-15 00:05:00|988.6|983.6|989.4|984.4|989.4|984.4|988.5|983.5|40
1747267800000|2025-05-15 00:10:00|989.3|984.3|989.4|984.4|989.5|984.5|988.6|983.6|44
1747268100000|2025-05-15 00:15:00|989.3|984.3|989.3|984.3|989.6|984.6|988.9|983.9|28
1747268400000|2025-05-15 00:20:00|989.4|984.4|989|984|989.4|984.4|988.6|983.6|16
1747268700000|2025-05-15 00:25:00|988.8|983.8|988.3|983.3|988.8|983.8|988.3|983.3|25
1747269000000|2025-05-15 00:30:00|988.4|983.4|988.8|983.8|988.9|983.9|988.2|983.2|27
1747269300000|2025-05-15 00:35:00|988.7|983.7|988.9|983.9|989|984|988.4|983.4|16
1747269600000|2025-05-15 00:40:00|988.8|983.8|989.1|984.1|989.2|984.2|988.7|983.7|13
1747269900000|2025-05-15 00:45:00|989.2|984.2|988.8|983.8|989.3|984.3|988.8|983.8|8
1747270200000|2025-05-15 00:50:00|988.9|983.9|989.7|984.7|989.8|984.8|988.9|983.9|30
1747270500000|2025-05-15 00:55:00|989.6|984.6|989.3|984.3|989.6|984.6|989.2|984.2|16
1747270800000|2025-05-15 01:00:00|989.2|984.2|989.3|984.3|989.8|984.8|989.1|984.1|26
1747271100000|2025-05-15 01:05:00|989.2|984.2|989.6|984.6|990.2|985.2|989.2|984.2|35
1747271400000|2025-05-15 01:10:00|989.7|984.7|989.7|984.7|989.9|984.9|989.2|984.2|28
1747271700000|2025-05-15 01:15:00|989.6|984.6|990.1|985.1|990.7|985.7|989.6|984.6|33
1747272000000|2025-05-15 01:20:00|990.2|985.2|991.7|986.7|991.7|986.7|989.6|984.6|42
1747272300000|2025-05-15 01:25:00|991.9|986.9|991.5|986.5|992.1|987.1|991.3|986.3|24
1747272600000|2025-05-15 01:30:00|991.7|986.7|991.5|986.5|992.5|987.5|991.5|986.5|38
1747272900000|2025-05-15 01:35:00|991.4|986.4|992.2|987.2|992.2|987.2|991.3|986.3|17
1747273200000|2025-05-15 01:40:00|992.1|987.1|991|986|992.1|987.1|990.6|985.6|31
1747273500000|2025-05-15 01:45:00|990.9|985.9|990.9|985.9|991.6|986.6|990.8|985.8|37
1747273800000|2025-05-15 01:50:00|991|986|990.9|985.9|992.3|987.3|990.9|985.9|50
1747274100000|2025-05-15 01:55:00|991.1|986.1|991|986|991.4|986.4|990.8|985.8|24
1747274400000|2025-05-15 02:00:00|991.1|986.1|990.5|985.5|991.3|986.3|990.5|985.5|43
1747274700000|2025-05-15 02:05:00|990.4|985.4|990.9|985.9|991|986|990.2|985.2|27
1747275000000|2025-05-15 02:10:00|991|986|991.4|986.4|991.4|986.4|990.8|985.8|26
1747275300000|2025-05-15 02:15:00|991.3|986.3|991.6|986.6|991.6|986.6|991.1|986.1|21
1747275600000|2025-05-15 02:20:00|991.5|986.5|991.4|986.4|991.6|986.6|991.2|986.2|12
1747275900000|2025-05-15 02:25:00|991.3|986.3|990.3|985.3|991.5|986.5|990|985|39
1747276200000|2025-05-15 02:30:00|990.2|985.2|990.8|985.8|990.8|985.8|989.7|984.7|34
1747276500000|2025-05-15 02:35:00|990.7|985.7|990.5|985.5|991.2|986.2|990.1|985.1|47
1747276800000|2025-05-15 02:40:00|990.6|985.6|989.9|984.9|991|986|989.9|984.9|25
1747277100000|2025-05-15 02:45:00|989.5|984.5|989.1|984.1|990|985|989.1|984.1|40
1747277400000|2025-05-15 02:50:00|988.8|983.8|989.3|984.3|989.6|984.6|988.6|983.6|32
1747277700000|2025-05-15 02:55:00|989.4|984.4|989|984|989.6|984.6|988.8|983.8|30
1747278000000|2025-05-15 03:00:00|989.1|984.1|989.8|984.8|990|985|989|984|32
1747278300000|2025-05-15 03:05:00|989.7|984.7|990|985|990.5|985.5|989.7|984.7|28
1747278600000|2025-05-15 03:10:00|989.9|984.9|988.7|983.7|990.1|985.1|988.7|983.7|13
1747278900000|2025-05-15 03:15:00|988.8|983.8|989.1|984.1|989.5|984.5|988.7|983.7|32
1747279200000|2025-05-15 03:20:00|989|984|989.3|984.3|989.4|984.4|988.4|983.4|28
1747279500000|2025-05-15 03:25:00|989.2|984.2|989.6|984.6|990.2|985.2|989.2|984.2|31
1747279800000|2025-05-15 03:30:00|989.7|984.7|989.4|984.4|989.7|984.7|989.4|984.4|13
1747280100000|2025-05-15 03:35:00|989.6|984.6|989.6|984.6|990|985|989.5|984.5|18
1747280400000|2025-05-15 03:40:00|989.8|984.8|989.7|984.7|989.9|984.9|989.3|984.3|16
1747280700000|2025-05-15 03:45:00|989.8|984.8|989.6|984.6|989.9|984.9|989.1|984.1|24
1747281000000|2025-05-15 03:50:00|989.5|984.5|988.9|983.9|989.5|984.5|988.9|983.9|14
1747281300000|2025-05-15 03:55:00|989|984|989.4|984.4|989.4|984.4|988.9|983.9|14
1747281600000|2025-05-15 04:00:00|989.5|984.5|989.7|984.7|990|985|989.4|984.4|18
1747281900000|2025-05-15 04:05:00|989.5|984.5|989.3|984.3|989.5|984.5|989.1|984.1|13
1747282200000|2025-05-15 04:10:00|989.2|984.2|989.9|984.9|990.2|985.2|989.1|984.1|18
1747282500000|2025-05-15 04:15:00|989.8|984.8|990.9|985.9|991|986|989.8|984.8|21
1747282800000|2025-05-15 04:20:00|990.8|985.8|990.9|985.9|991.1|986.1|990.7|985.7|14
1747283100000|2025-05-15 04:25:00|990.8|985.8|990.3|985.3|991.1|986.1|990.3|985.3|9
1747283400000|2025-05-15 04:30:00|990.2|985.2|990.2|985.2|990.5|985.5|989.8|984.8|25
1747283700000|2025-05-15 04:35:00|990|985|990.4|985.4|990.7|985.7|989.9|984.9|34
1747284000000|2025-05-15 04:40:00|990.3|985.3|990.1|985.1|990.3|985.3|989.8|984.8|20
1747284300000|2025-05-15 04:45:00|990.2|985.2|989.8|984.8|990.2|985.2|989.6|984.6|24
1747284600000|2025-05-15 04:50:00|989.9|984.9|990|985|990.1|985.1|989.8|984.8|13
1747284900000|2025-05-15 04:55:00|990.1|985.1|989.5|984.5|990.1|985.1|989.3|984.3|19
1747285200000|2025-05-15 05:00:00|989.4|984.4|989.6|984.6|989.7|984.7|988.7|983.7|31
1747285500000|2025-05-15 05:05:00|989.8|984.8|989.7|984.7|989.9|984.9|989.3|984.3|25
1747285800000|2025-05-15 05:10:00|989.6|984.6|990.3|985.3|990.3|985.3|989.3|984.3|32
1747286100000|2025-05-15 05:15:00|990.2|985.2|989.8|984.8|990.7|985.7|989.5|984.5|26
1747286400000|2025-05-15 05:20:00|989.7|984.7|988.9|983.9|990|985|988.6|983.6|39
1747286700000|2025-05-15 05:25:00|988.7|983.7|988.6|983.6|988.9|983.9|988.5|983.5|19
1747287000000|2025-05-15 05:30:00|988.5|983.5|987.9|982.9|988.7|983.7|987.4|982.4|43
1747287300000|2025-05-15 05:35:00|987.7|982.7|987.7|982.7|987.9|982.9|987.5|982.5|43
1747287600000|2025-05-15 05:40:00|987.6|982.6|987.6|982.6|987.9|982.9|987.5|982.5|62
1747287900000|2025-05-15 05:45:00|987.5|982.5|987.3|982.3|987.7|982.7|987|982|30
1747288200000|2025-05-15 05:50:00|987.4|982.4|986|981|987.7|982.7|985.9|980.9|36
1747288500000|2025-05-15 05:55:00|985.7|980.7|986.2|981.2|986.4|981.4|985.6|980.6|50
1747288800000|2025-05-15 06:00:00|986.1|981.1|984.6|979.6|986.3|981.3|984.4|979.4|89
1747289100000|2025-05-15 06:05:00|984.5|979.5|984.4|979.4|985.7|980.7|984.2|979.2|62
1747289400000|2025-05-15 06:10:00|984.3|979.3|983.9|978.9|984.3|979.3|983.5|978.5|27
1747289700000|2025-05-15 06:15:00|983.8|978.8|983.6|978.6|983.8|978.8|982.9|977.9|40
1747290000000|2025-05-15 06:20:00|983.7|978.7|984.8|979.8|985.2|980.2|983.3|978.3|62
1747290300000|2025-05-15 06:25:00|984.9|979.9|985|980|985.4|980.4|984.8|979.8|40
1747290600000|2025-05-15 06:30:00|984.9|979.9|985.2|980.2|985.2|980.2|984.1|979.1|40
1747290900000|2025-05-15 06:35:00|985.1|980.1|985.3|980.3|985.3|980.3|984.4|979.4|46
1747291200000|2025-05-15 06:40:00|985.2|980.2|985|980|985.5|980.5|984.4|979.4|32
1747291500000|2025-05-15 06:45:00|984.9|979.9|984.7|979.7|985|980|984.6|979.6|15
1747291800000|2025-05-15 06:50:00|984.8|979.8|984.6|979.6|985.9|980.9|984.6|979.6|45
1747292100000|2025-05-15 06:55:00|984.4|979.4|984.1|979.1|984.9|979.9|984.1|979.1|53
1747292400000|2025-05-15 07:00:00|984|979|982.8|977.8|984.1|979.1|982.4|977.4|91
1747292700000|2025-05-15 07:05:00|982.7|977.7|982.4|977.4|982.9|977.9|981.5|976.5|74
1747293000000|2025-05-15 07:10:00|982.3|977.3|981.9|976.9|982.4|977.4|981.2|976.2|65
1747293300000|2025-05-15 07:15:00|981.8|976.8|982.3|977.3|982.5|977.5|981.4|976.4|45
1747293600000|2025-05-15 07:20:00|982.2|977.2|981.2|976.2|982.5|977.5|981.2|976.2|51
1747293900000|2025-05-15 07:25:00|980.8|975.8|980.9|975.9|981.3|976.3|980.6|975.6|44
1747294200000|2025-05-15 07:30:00|980.8|975.8|980.9|975.9|981.3|976.3|979.7|974.7|47
1747294500000|2025-05-15 07:35:00|981|976|980.3|975.3|981.1|976.1|979.7|974.7|60
1747294800000|2025-05-15 07:40:00|980.2|975.2|979|974|980.3|975.3|978.7|973.7|57
1747295100000|2025-05-15 07:45:00|979.2|974.2|977.9|972.9|979.4|974.4|976.9|971.9|87
1747295400000|2025-05-15 07:50:00|977.8|972.8|978.9|973.9|979.2|974.2|977.8|972.8|88
1747295700000|2025-05-15 07:55:00|978.8|973.8|978.5|973.5|979.6|974.6|978.4|973.4|78
1747296000000|2025-05-15 08:00:00|977.7|972.7|978.7|973.7|978.9|973.9|977|972|63
1747296300000|2025-05-15 08:05:00|978.5|973.5|979.8|974.8|980.2|975.2|978.5|973.5|65
1747296600000|2025-05-15 08:10:00|979.6|974.6|981.3|976.3|981.3|976.3|979.6|974.6|63
1747296900000|2025-05-15 08:15:00|981.5|976.5|981.4|976.4|982.1|977.1|980.8|975.8|59
1747297200000|2025-05-15 08:20:00|981.5|976.5|981.7|976.7|981.7|976.7|981.2|976.2|46
1747297500000|2025-05-15 08:25:00|981.8|976.8|981.5|976.5|981.9|976.9|981.2|976.2|56
1747297800000|2025-05-15 08:30:00|981.7|976.7|982.1|977.1|982.1|977.1|981|976|43
1747298100000|2025-05-15 08:35:00|982.3|977.3|982.4|977.4|982.8|977.8|982.1|977.1|36
1747298400000|2025-05-15 08:40:00|982.2|977.2|982.1|977.1|982.9|977.9|981.8|976.8|37
1747298700000|2025-05-15 08:45:00|982|977|981.9|976.9|982.2|977.2|981.6|976.6|23
1747299000000|2025-05-15 08:50:00|982.1|977.1|981.7|976.7|982.5|977.5|981.7|976.7|30
1747299300000|2025-05-15 08:55:00|981.8|976.8|982.6|977.6|982.8|977.8|981.7|976.7|34
1747299600000|2025-05-15 09:00:00|982.4|977.4|982|977|982.6|977.6|981.9|976.9|46
1747299900000|2025-05-15 09:05:00|981.8|976.8|983.1|978.1|983.1|978.1|981.6|976.6|33
1747300200000|2025-05-15 09:10:00|983.2|978.2|984.1|979.1|984.7|979.7|983.2|978.2|49
1747300500000|2025-05-15 09:15:00|984.2|979.2|984.8|979.8|985.1|980.1|983.4|978.4|60
1747300800000|2025-05-15 09:20:00|984.9|979.9|985.5|980.5|985.5|980.5|984.9|979.9|34
1747301100000|2025-05-15 09:25:00|985.4|980.4|986|981|986.6|981.6|985.4|980.4|36
1747301400000|2025-05-15 09:30:00|985.9|980.9|986.3|981.3|986.4|981.4|985.8|980.8|35
1747301700000|2025-05-15 09:35:00|986.1|981.1|986.1|981.1|986.5|981.5|985.8|980.8|34
1747302000000|2025-05-15 09:40:00|986.2|981.2|986.5|981.5|986.9|981.9|986.2|981.2|21
1747302300000|2025-05-15 09:45:00|986.6|981.6|987.5|982.5|987.5|982.5|986.4|981.4|32
1747302600000|2025-05-15 09:50:00|987.4|982.4|987.1|982.1|987.6|982.6|987.1|982.1|23
1747302900000|2025-05-15 09:55:00|987|982|987.2|982.2|987.5|982.5|986.5|981.5|21
1747303200000|2025-05-15 10:00:00|987.1|982.1|987.7|982.7|987.9|982.9|986.7|981.7|44
1747303500000|2025-05-15 10:05:00|987.6|982.6|989.6|984.6|989.6|984.6|987.6|982.6|46
1747303800000|2025-05-15 10:10:00|989.4|984.4|989.6|984.6|990|985|989.2|984.2|25
1747304100000|2025-05-15 10:15:00|989.7|984.7|990.6|985.6|991|986|989.7|984.7|40
1747304400000|2025-05-15 10:20:00|990.8|985.8|990.7|985.7|991.2|986.2|990.3|985.3|34
1747304700000|2025-05-15 10:25:00|990.8|985.8|990.2|985.2|990.8|985.8|989.7|984.7|34
1747305000000|2025-05-15 10:30:00|990.4|985.4|990.9|985.9|990.9|985.9|990.4|985.4|31
1747305300000|2025-05-15 10:35:00|990.8|985.8|990.8|985.8|990.9|985.9|990.5|985.5|16
1747305600000|2025-05-15 10:40:00|990.9|985.9|991.3|986.3|991.7|986.7|990.9|985.9|25
1747305900000|2025-05-15 10:45:00|991.4|986.4|991.1|986.1|991.4|986.4|990.7|985.7|25
1747306200000|2025-05-15 10:50:00|991.2|986.2|990.2|985.2|991.2|986.2|989.8|984.8|39
1747306500000|2025-05-15 10:55:00|990.3|985.3|990.1|985.1|990.6|985.6|989.7|984.7|28
1747306800000|2025-05-15 11:00:00|990.2|985.2|990.2|985.2|990.5|985.5|989.9|984.9|26
1747307100000|2025-05-15 11:05:00|990.1|985.1|990|985|990.6|985.6|989.8|984.8|35
1747307400000|2025-05-15 11:10:00|990.1|985.1|990.8|985.8|990.8|985.8|990|985|27
1747307700000|2025-05-15 11:15:00|990.9|985.9|990.4|985.4|991.1|986.1|990.3|985.3|26
1747308000000|2025-05-15 11:20:00|990.5|985.5|989.8|984.8|990.7|985.7|989.5|984.5|38
1747308300000|2025-05-15 11:25:00|989.9|984.9|990.4|985.4|990.4|985.4|989.7|984.7|16
1747308600000|2025-05-15 11:30:00|990.3|985.3|990.9|985.9|991.4|986.4|990|985|33
1747308900000|2025-05-15 11:35:00|990.8|985.8|990.9|985.9|991.8|986.8|990.7|985.7|45
1747309200000|2025-05-15 11:40:00|991|986|989.9|984.9|991.1|986.1|989.9|984.9|34
1747309500000|2025-05-15 11:45:00|990|985|990.1|985.1|990.6|985.6|990|985|19
1747309800000|2025-05-15 11:50:00|990|985|990.6|985.6|991.8|986.8|989.7|984.7|50
1747310100000|2025-05-15 11:55:00|990.5|985.5|990.9|985.9|991.8|986.8|990.5|985.5|53
1747310400000|2025-05-15 12:00:00|991|986|990.8|982.4|993|986.7|988.8|982.4|104
1747310700000|2025-05-15 12:05:00|990.7|982.3|987.4|982.4|990.7|984|987.4|982.3|63
1747311000000|2025-05-15 12:10:00|987.5|982.5|988|983|988.3|983.3|987.3|982.3|55
1747311300000|2025-05-15 12:15:00|987.8|982.8|991.4|983.3|991.4|984.3|987.4|981.5|114
1747311600000|2025-05-15 12:20:00|991.6|983.2|990.8|985.8|993.5|988|989.9|983.2|185
1747311900000|2025-05-15 12:25:00|991.1|986.1|992.5|981.5|992.7|986.1|989.6|981.4|104
1747312200000|2025-05-15 12:30:00|992.6|981.6|990.5|985.5|992.7|985.9|989.5|981.6|90
1747312500000|2025-05-15 12:35:00|990.6|985.6|988.9|983.9|990.8|985.8|988.4|983.4|101
1747312800000|2025-05-15 12:40:00|989|984|989.4|984.4|989.9|984.9|988.5|983.5|49
1747313100000|2025-05-15 12:45:00|989.5|984.5|990|985|990.7|985.7|989.4|984.4|66
1747313400000|2025-05-15 12:50:00|989.9|984.9|992.5|987.5|993.1|988.1|989.6|984.6|88
1747313700000|2025-05-15 12:55:00|992.6|987.6|991.1|986.1|992.6|987.6|990.8|985.8|93
1747314000000|2025-05-15 13:00:00|991|986|992.8|987.8|993.6|988.6|989.8|984.8|117
1747314300000|2025-05-15 13:05:00|992.9|987.9|992.3|987.3|993.3|988.3|991.7|986.7|88
1747314600000|2025-05-15 13:10:00|992.4|987.4|992.6|987.6|992.9|987.9|991.9|986.9|52
1747314900000|2025-05-15 13:15:00|992.5|987.5|992.1|987.1|992.8|987.8|991.9|986.9|71
1747315200000|2025-05-15 13:20:00|992.2|987.2|991.8|986.8|992.5|987.5|991.5|986.5|64
1747315500000|2025-05-15 13:25:00|991.6|986.6|992.3|987.3|992.6|987.6|991.5|986.5|46
1747315800000|2025-05-15 13:30:00|992.5|987.5|993.5|988.5|993.7|988.7|991.8|986.8|89
1747316100000|2025-05-15 13:35:00|993.6|988.6|993.7|988.7|994|989|992.9|987.9|135
1747316400000|2025-05-15 13:40:00|993.8|988.8|993.1|988.1|993.8|988.8|993|988|71
1747316700000|2025-05-15 13:45:00|993|988|992.3|987.3|993.2|988.2|991.9|986.9|75
1747317000000|2025-05-15 13:50:00|992.5|987.5|993.3|988.3|994|989|992.2|987.2|77
1747317300000|2025-05-15 13:55:00|993.5|988.5|992.4|987.4|993.5|988.5|992|987|80
1747317600000|2025-05-15 14:00:00|992.5|987.5|990.5|985.5|992.9|987.9|990.5|985.5|77
1747317900000|2025-05-15 14:05:00|990.3|985.3|992.3|987.3|993.4|988.4|990.2|985.2|80
1747318200000|2025-05-15 14:10:00|992.2|987.2|992.9|987.9|993.4|988.4|992.2|987.2|87
1747318500000|2025-05-15 14:15:00|993|988|993.3|988.3|993.7|988.7|992.9|987.9|52
1747318800000|2025-05-15 14:20:00|993.4|988.4|995.2|990.2|995.7|990.7|993.2|988.2|75
1747319100000|2025-05-15 14:25:00|995.1|990.1|995.2|990.2|995.7|990.7|994.3|989.3|71
1747319400000|2025-05-15 14:30:00|996.1|987.7|994.7|989.7|996.1|989.8|993.8|987.7|81
1747319700000|2025-05-15 14:35:00|994.8|989.8|995.3|990.3|995.6|990.6|993.9|988.9|53
1747320000000|2025-05-15 14:40:00|995.4|990.4|992.4|987.4|995.4|990.4|992.4|987.4|112
1747320300000|2025-05-15 14:45:00|992.3|987.3|992.4|987.4|992.5|987.5|991|986|61
1747320600000|2025-05-15 14:50:00|992.6|987.6|992.5|987.5|993.5|988.5|992.5|987.5|36
1747320900000|2025-05-15 14:55:00|992.6|987.6|994|989|994.1|989.1|992.5|987.5|62
1747321200000|2025-05-15 15:00:00|993.9|988.9|993.9|988.9|994.1|989.1|993.4|988.4|43
1747321500000|2025-05-15 15:05:00|994|989|993.9|988.9|994.1|989.1|993.4|988.4|40
1747321800000|2025-05-15 15:10:00|994|989|993.4|988.4|994.1|989.1|992.9|987.9|35
1747322100000|2025-05-15 15:15:00|993.7|988.7|993.8|988.8|994.1|989.1|993.2|988.2|45
1747322400000|2025-05-15 15:20:00|993.7|988.7|994.2|989.2|994.4|989.4|993.3|988.3|38
1747322700000|2025-05-15 15:25:00|994.4|989.4|995.3|990.3|995.4|990.4|994.2|989.2|21
1747323000000|2025-05-15 15:30:00|995.5|990.5|994.3|989.3|995.5|990.5|994.2|989.2|19
1747323300000|2025-05-15 15:35:00|994.5|989.5|995.1|990.1|995.4|990.4|994.3|989.3|46
1747323600000|2025-05-15 15:40:00|995|990|994.9|989.9|995.4|990.4|994.9|989.9|28
1747323900000|2025-05-15 15:45:00|995|990|995.4|990.4|996|991|995|990|39
1747324200000|2025-05-15 15:50:00|995.2|990.2|995.8|990.8|996.1|991.1|995.1|990.1|21
1747324500000|2025-05-15 15:55:00|995.7|990.7|996.4|991.4|996.4|991.4|995.6|990.6|18
1747324800000|2025-05-15 16:00:00|996.5|991.5|995.5|990.5|997.4|991.5|995.3|989|27
1747325100000|2025-05-15 16:05:00|995.6|990.6|995.6|990.6|995.8|990.8|995.2|990.2|31
1747325400000|2025-05-15 16:10:00|995.4|990.4|996.7|991.7|996.7|991.7|995.3|990.3|31
1747325700000|2025-05-15 16:15:00|996.8|991.8|996.3|991.3|998.4|991.8|996.3|989.4|15
1747326000000|2025-05-15 16:20:00|996.4|991.4|998|993|998.2|993.2|996.4|991.4|31
1747326300000|2025-05-15 16:25:00|998.1|993.1|996.8|991.8|998.3|993.3|996.7|991.7|22
1747326600000|2025-05-15 16:30:00|996.9|991.9|997.2|992.2|997.3|992.3|996.8|991.8|8
1747326900000|2025-05-15 16:35:00|997.3|992.3|997.7|992.7|997.9|992.9|997.3|992.3|8
1747327200000|2025-05-15 16:40:00|997.5|992.5|997.5|992.5|998.1|993.1|997|992|28
1747327500000|2025-05-15 16:45:00|997.4|992.4|997.2|992.2|997.5|992.5|997.1|992.1|14
1747327800000|2025-05-15 16:50:00|997.4|992.4|997.6|992.6|997.8|992.8|997.1|992.1|27
1747328100000|2025-05-15 16:55:00|997.7|992.7|997.4|992.4|997.9|992.9|997|992|26
1747328400000|2025-05-15 17:00:00|997.5|992.5|998.2|993.2|998.5|993.5|997.5|992.5|42
1747328700000|2025-05-15 17:05:00|998.5|993.5|997.4|992.4|998.5|993.5|997.4|992.4|27
1747329000000|2025-05-15 17:10:00|997.2|992.2|996.6|991.6|997.3|992.3|996.2|991.2|23
1747329300000|2025-05-15 17:15:00|996.4|991.4|996.3|991.3|996.8|991.8|996.3|991.3|31
1747329600000|2025-05-15 17:20:00|996.4|991.4|996.5|991.5|996.8|991.8|996.1|991.1|19
1747329900000|2025-05-15 17:25:00|996.4|991.4|996.5|991.5|996.5|991.5|996.4|991.4|4
1747330200000|2025-05-15 17:30:00|996.4|991.4|996.2|991.2|996.4|991.4|996.1|991.1|18
1747330500000|2025-05-15 17:35:00|996.4|991.4|996.1|991.1|996.4|991.4|996.1|991.1|14
1747330800000|2025-05-15 17:40:00|996.2|991.2|995.9|990.9|996.2|991.2|995.9|990.9|7
1747331100000|2025-05-15 17:45:00|996.1|991.1|996|991|996.1|991.1|995.7|990.7|10
1747331400000|2025-05-15 17:50:00|995.9|990.9|995.8|990.8|995.9|990.9|995.5|990.5|18
1747331700000|2025-05-15 17:55:00|996|991|995|990|996|991|995|990|15
1747332000000|2025-05-15 18:00:00|995.1|990.1|994.9|989.9|995.2|990.2|994.7|989.7|15
1747332300000|2025-05-15 18:05:00|995.1|990.1|995.4|990.4|995.4|990.4|994.9|989.9|12
1747332600000|2025-05-15 18:10:00|995.5|990.5|995.5|990.5|995.7|990.7|995.3|990.3|7
1747332900000|2025-05-15 18:15:00|995.6|990.6|995.1|990.1|995.7|990.7|995.1|990.1|17
1747333200000|2025-05-15 18:20:00|995.2|990.2|995.5|990.5|995.7|990.7|995.1|990.1|16
1747333500000|2025-05-15 18:25:00|995.4|990.4|995.1|990.1|995.4|990.4|995|990|15
1747333800000|2025-05-15 18:30:00|995.2|990.2|995|990|995.3|990.3|994.9|989.9|9
1747334100000|2025-05-15 18:35:00|995.1|990.1|995.8|990.8|995.8|990.8|995.1|990.1|12
1747334400000|2025-05-15 18:40:00|995.6|990.6|996.1|991.1|996.1|991.1|995.6|990.6|6
1747334700000|2025-05-15 18:45:00|996|991|995.3|990.3|996|991|995.3|990.3|10
1747335000000|2025-05-15 18:50:00|995.2|990.2|995.2|990.2|995.2|990.2|995|990|5
1747335300000|2025-05-15 18:55:00|995.1|990.1|995.3|990.3|995.4|990.4|995.1|990.1|9
1747335600000|2025-05-15 19:00:00|995.4|990.4|995.3|990.3|995.4|990.4|995.2|990.2|17
1747335900000|2025-05-15 19:05:00|995.4|990.4|995.4|990.4|995.5|990.5|995.4|990.4|7
1747336200000|2025-05-15 19:10:00|995.3|990.3|995.2|990.2|995.4|990.4|995|990|14
1747336500000|2025-05-15 19:15:00|995.3|990.3|995.1|990.1|995.3|990.3|995|990|8
1747336800000|2025-05-15 19:20:00|995.4|990.4|995.6|990.6|995.7|990.7|995.4|990.4|7
1747337100000|2025-05-15 19:25:00|995.5|990.5|995.5|990.5|995.6|990.6|995.3|990.3|12
1747337400000|2025-05-15 19:30:00|995.4|990.4|995.5|990.5|995.6|990.6|995.4|990.4|6
1747337700000|2025-05-15 19:35:00|996.1|991.1|995.9|990.9|996.6|991.6|995.8|990.8|17
1747338000000|2025-05-15 19:40:00|996|991|996.1|991.1|996.1|991.1|995.9|990.9|10
1747338300000|2025-05-15 19:45:00|996|991|996|991|996|991|995.8|990.8|11
1747338600000|2025-05-15 19:50:00|995.9|990.9|996|991|996|991|995.9|990.9|2
1747338900000|2025-05-15 19:55:00|995.9|990.9|996.1|991.1|996.2|991.2|995.9|990.9|5
1747339200000|2025-05-15 20:00:00|996.2|991.2|996.3|991.3|996.5|991.5|996.2|991.2|6
1747339500000|2025-05-15 20:05:00|996.4|991.4|996.5|991.5|996.7|991.7|996.3|991.3|12
1747339800000|2025-05-15 20:10:00|996.4|991.4|996.5|991.5|996.5|991.5|996.3|991.3|6
1747340100000|2025-05-15 20:15:00|996.3|991.3|996.3|991.3|996.4|991.4|996.2|991.2|7
1747340400000|2025-05-15 20:20:00|996.4|991.4|996.9|991.9|997.2|992.2|996.3|991.3|16
1747340700000|2025-05-15 20:25:00|997|992|996.8|991.8|997|992|996.6|991.6|5
1747341000000|2025-05-15 20:30:00|996.7|991.7|996.3|991.3|996.9|991.9|996.3|991.3|16
1747341300000|2025-05-15 20:35:00|996.2|991.2|995.7|990.7|996.2|991.2|995.7|990.7|12
1747341600000|2025-05-15 20:40:00|995.9|990.9|995.8|990.8|996.1|991.1|995.8|990.8|8
1747341900000|2025-05-15 20:45:00|996|991|996.3|991.3|996.3|991.3|995.9|990.9|9
1747342200000|2025-05-15 20:50:00|996.4|991.4|996.6|991.6|996.7|991.7|996.3|991.3|12
1747342500000|2025-05-15 20:55:00|996.5|991.5|996.5|991.5|996.9|991.9|996.4|991.4|14
1747346400000|2025-05-15 22:00:00|995.7|990.7|996.4|991.4|996.5|991.5|995.7|990.7|12
1747346700000|2025-05-15 22:05:00|996.3|991.3|996.9|991.9|996.9|991.9|996.3|991.3|11
1747347000000|2025-05-15 22:10:00|997|992|997|992|997.3|992.3|996.9|991.9|16
1747347300000|2025-05-15 22:15:00|996.8|991.8|997.3|992.3|997.3|992.3|996.8|991.8|14
1747347600000|2025-05-15 22:20:00|997.2|992.2|997.3|992.3|997.5|992.5|997|992|9
1747347900000|2025-05-15 22:25:00|997.4|992.4|997.6|992.6|997.6|992.6|997.3|992.3|4
1747348200000|2025-05-15 22:30:00|997.4|992.4|997.4|992.4|997.7|992.7|997.3|992.3|7
1747348500000|2025-05-15 22:35:00|997.5|992.5|997.6|992.6|997.9|992.9|997.5|992.5|15
1747348800000|2025-05-15 22:40:00|997.5|992.5|997.5|992.5|997.9|992.9|997.5|992.5|8
1747349100000|2025-05-15 22:45:00|997.7|992.7|998.2|993.2|998.3|993.3|997.5|992.5|16
1747349400000|2025-05-15 22:50:00|998.1|993.1|998.6|993.6|998.6|993.6|998.1|993.1|7
1747349700000|2025-05-15 22:55:00|998.4|993.4|998.4|993.4|998.5|993.5|998.1|993.1|11
1747350000000|2025-05-15 23:00:00|998.3|993.3|997.8|992.8|998.4|993.4|997.1|992.1|28
1747350300000|2025-05-15 23:05:00|997.9|992.9|998.3|993.3|998.3|993.3|997.5|992.5|22
1747350600000|2025-05-15 23:10:00|998.2|993.2|998.3|993.3|998.5|993.5|998.2|993.2|10
1747350900000|2025-05-15 23:15:00|998.2|993.2|998.3|993.3|998.3|993.3|998.2|993.2|2
1747351200000|2025-05-15 23:20:00|998.4|993.4|998.2|993.2|998.5|993.5|998.2|993.2|8
1747351500000|2025-05-15 23:25:00|998.3|993.3|998.5|993.5|998.6|993.6|998.3|993.3|6
1747351800000|2025-05-15 23:30:00|998.4|993.4|998.2|993.2|998.7|993.7|998.2|993.2|11
1747352100000|2025-05-15 23:35:00|998.1|993.1|998|993|998.2|993.2|997.7|992.7|11
1747352400000|2025-05-15 23:40:00|998.1|993.1|997.7|992.7|998.1|993.1|997.5|992.5|8
1747352700000|2025-05-15 23:45:00|997.6|992.6|997.5|992.5|997.9|992.9|997.3|992.3|22
1747353000000|2025-05-15 23:50:00|997.6|992.6|997.4|992.4|997.6|992.6|997.4|992.4|14
1747353300000|2025-05-15 23:55:00|997.3|992.3|997.8|992.8|997.8|992.8|997.2|992.2|12
1747353600000|2025-05-16 00:00:00|997.7|992.7|997.8|992.8|997.9|992.9|997.1|992.1|34
1747353900000|2025-05-16 00:05:00|997.9|992.9|998|993|998.2|993.2|997.8|992.8|19
1747354200000|2025-05-16 00:10:00|997.9|992.9|997.2|992.2|997.9|992.9|997|992|21
1747354500000|2025-05-16 00:15:00|997.4|992.4|997.3|992.3|997.5|992.5|997.1|992.1|6
1747354800000|2025-05-16 00:20:00|997.7|992.7|997.2|992.2|998|993|997.1|992.1|24
1747355100000|2025-05-16 00:25:00|997.3|992.3|997.4|992.4|997.4|992.4|997.3|992.3|8
1747355400000|2025-05-16 00:30:00|997.3|992.3|997.1|992.1|997.8|992.8|997.1|992.1|16
1747355700000|2025-05-16 00:35:00|997.2|992.2|997.2|992.2|997.6|992.6|997.1|992.1|13
1747356000000|2025-05-16 00:40:00|997.4|992.4|997.7|992.7|997.7|992.7|997.3|992.3|10
1747356300000|2025-05-16 00:45:00|997.5|992.5|996.6|991.6|997.6|992.6|996.6|991.6|27
1747356600000|2025-05-16 00:50:00|996.5|991.5|997|992|997.3|992.3|996.4|991.4|17
1747356900000|2025-05-16 00:55:00|997.2|992.2|996.8|991.8|997.2|992.2|996.8|991.8|10
1747357200000|2025-05-16 01:00:00|996.7|991.7|996.5|991.5|997|992|996|991|55
1747357500000|2025-05-16 01:05:00|996.4|991.4|995.9|990.9|996.4|991.4|995.6|990.6|43
1747357800000|2025-05-16 01:10:00|996|991|996|991|996.3|991.3|995.8|990.8|24
1747358100000|2025-05-16 01:15:00|995.8|990.8|995.8|990.8|995.9|990.9|995.5|990.5|10
1747358400000|2025-05-16 01:20:00|995.6|990.6|995.8|990.8|995.9|990.9|995.5|990.5|20
1747358700000|2025-05-16 01:25:00|995.9|990.9|995.9|990.9|996|991|995.5|990.5|15
1747359000000|2025-05-16 01:30:00|996.1|991.1|996.6|991.6|996.6|991.6|995.9|990.9|29
1747359300000|2025-05-16 01:35:00|996.8|991.8|996.1|991.1|996.8|991.8|996|991|16
1747359600000|2025-05-16 01:40:00|996.2|991.2|995.9|990.9|996.5|991.5|995.7|990.7|25
1747359900000|2025-05-16 01:45:00|996|991|995.3|990.3|996|991|995.3|990.3|17
1747360200000|2025-05-16 01:50:00|995.4|990.4|995.6|990.6|995.7|990.7|995.1|990.1|33
1747360500000|2025-05-16 01:55:00|995.7|990.7|995.8|990.8|995.9|990.9|995.3|990.3|24
1747360800000|2025-05-16 02:00:00|995.9|990.9|995.7|990.7|996|991|995.3|990.3|20
1747361100000|2025-05-16 02:05:00|995.6|990.6|995|990|995.6|990.6|995|990|16
1747361400000|2025-05-16 02:10:00|994.9|989.9|994.7|989.7|994.9|989.9|994.5|989.5|18
1747361700000|2025-05-16 02:15:00|994.8|989.8|994.8|989.8|994.8|989.8|994.4|989.4|15
1747362000000|2025-05-16 02:20:00|994.7|989.7|994|989|994.7|989.7|994|989|15
1747362300000|2025-05-16 02:25:00|994.1|989.1|994|989|994.3|989.3|993.9|988.9|7
1747362600000|2025-05-16 02:30:00|993.9|988.9|994.4|989.4|994.4|989.4|993.9|988.9|13
1747362900000|2025-05-16 02:35:00|994.3|989.3|995|990|995.4|990.4|994.3|989.3|30
1747363200000|2025-05-16 02:40:00|995.1|990.1|995.6|990.6|996.1|991.1|995|990|20
1747363500000|2025-05-16 02:45:00|995.4|990.4|995.4|990.4|995.6|990.6|995.2|990.2|15
1747363800000|2025-05-16 02:50:00|995.3|990.3|994.8|989.8|995.3|990.3|994.7|989.7|24
1747364100000|2025-05-16 02:55:00|994.7|989.7|994.5|989.5|994.8|989.8|994.5|989.5|8
1747364400000|2025-05-16 03:00:00|994.7|989.7|994.1|989.1|994.8|989.8|994|989|17
1747364700000|2025-05-16 03:05:00|994.2|989.2|993.7|988.7|994.2|989.2|993.4|988.4|12
1747365000000|2025-05-16 03:10:00|993.5|988.5|993.1|988.1|993.6|988.6|993.1|988.1|15
1747365300000|2025-05-16 03:15:00|993.2|988.2|993.2|988.2|993.5|988.5|993|988|13
1747365600000|2025-05-16 03:20:00|993|988|993.2|988.2|993.7|988.7|993|988|20
1747365900000|2025-05-16 03:25:00|993.3|988.3|993.4|988.4|993.5|988.5|993.2|988.2|15
1747366200000|2025-05-16 03:30:00|993.3|988.3|993.5|988.5|993.5|988.5|993.2|988.2|14
1747366500000|2025-05-16 03:35:00|993.4|988.4|993.1|988.1|993.7|988.7|993.1|988.1|20
1747366800000|2025-05-16 03:40:00|993.3|988.3|992.6|987.6|993.3|988.3|992.5|987.5|14
1747367100000|2025-05-16 03:45:00|992.5|987.5|992.9|987.9|992.9|987.9|992.5|987.5|26
1747367400000|2025-05-16 03:50:00|992.8|987.8|993.1|988.1|993.1|988.1|992.8|987.8|7
1747367700000|2025-05-16 03:55:00|993.2|988.2|993.2|988.2|993.5|988.5|993.1|988.1|13
1747368000000|2025-05-16 04:00:00|993.1|988.1|992.9|987.9|993.1|988.1|992.9|987.9|5
1747368300000|2025-05-16 04:05:00|993|988|992.9|987.9|993|988|992.8|987.8|12
1747368600000|2025-05-16 04:10:00|993|988|993.8|988.8|993.8|988.8|992.7|987.7|14
1747368900000|2025-05-16 04:15:00|993.9|988.9|993.7|988.7|993.9|988.9|993.1|988.1|20
1747369200000|2025-05-16 04:20:00|993.6|988.6|993.8|988.8|994.1|989.1|993.2|988.2|24
1747369500000|2025-05-16 04:25:00|993.7|988.7|993.9|988.9|994.6|989.6|993.6|988.6|30
1747369800000|2025-05-16 04:30:00|994|989|994.4|989.4|994.6|989.6|994|989|18
1747370100000|2025-05-16 04:35:00|994.5|989.5|994.5|989.5|994.8|989.8|994.5|989.5|11
1747370400000|2025-05-16 04:40:00|994.4|989.4|994.3|989.3|994.7|989.7|994.2|989.2|9
1747370700000|2025-05-16 04:45:00|994.2|989.2|994.4|989.4|994.7|989.7|994.1|989.1|14
1747371000000|2025-05-16 04:50:00|994.5|989.5|994.3|989.3|994.5|989.5|994.1|989.1|23
1747371300000|2025-05-16 04:55:00|994.2|989.2|994.2|989.2|994.5|989.5|994.1|989.1|21
1747371600000|2025-05-16 05:00:00|994.1|989.1|995.2|990.2|995.2|990.2|993.9|988.9|19
1747371900000|2025-05-16 05:05:00|995.1|990.1|995.4|990.4|995.9|990.9|994.9|989.9|27
1747372200000|2025-05-16 05:10:00|995.5|990.5|995|990|995.5|990.5|994.9|989.9|18
1747372500000|2025-05-16 05:15:00|995.1|990.1|995|990|995.2|990.2|995|990|12
1747372800000|2025-05-16 05:20:00|994.9|989.9|994.7|989.7|995.2|990.2|994.4|989.4|16
1747373100000|2025-05-16 05:25:00|994.5|989.5|994.8|989.8|995.1|990.1|994.4|989.4|22
1747373400000|2025-05-16 05:30:00|994.9|989.9|995.2|990.2|995.4|990.4|994.6|989.6|20
1747373700000|2025-05-16 05:35:00|995.1|990.1|994.6|989.6|995.1|990.1|994.5|989.5|21
1747374000000|2025-05-16 05:40:00|994.7|989.7|995.1|990.1|995.2|990.2|994.6|989.6|26
1747374300000|2025-05-16 05:45:00|994.9|989.9|995.1|990.1|995.1|990.1|994.6|989.6|11
1747374600000|2025-05-16 05:50:00|995|990|995|990|995.3|990.3|995|990|11
1747374900000|2025-05-16 05:55:00|994.9|989.9|994.9|989.9|995.1|990.1|994.4|989.4|23
1747375200000|2025-05-16 06:00:00|995|990|995|990|995.5|990.5|994.8|989.8|31
1747375500000|2025-05-16 06:05:00|994.9|989.9|995.2|990.2|995.6|990.6|994.9|989.9|44
1747375800000|2025-05-16 06:10:00|995|990|995.3|990.3|995.3|990.3|994.6|989.6|30
1747376100000|2025-05-16 06:15:00|995.2|990.2|994.8|989.8|995.2|990.2|994.4|989.4|25
1747376400000|2025-05-16 06:20:00|994.7|989.7|994.5|989.5|994.7|989.7|994.1|989.1|19
1747376700000|2025-05-16 06:25:00|994.3|989.3|994.3|989.3|994.5|989.5|993.9|988.9|16
1747377000000|2025-05-16 06:30:00|994.5|989.5|994.5|989.5|994.7|989.7|994|989|38
1747377300000|2025-05-16 06:35:00|994.3|989.3|993.7|988.7|994.3|989.3|993.7|988.7|21
1747377600000|2025-05-16 06:40:00|993.6|988.6|992.7|987.7|993.6|988.6|992.5|987.5|19
1747377900000|2025-05-16 06:45:00|992.8|987.8|992.7|987.7|992.9|987.9|992|987|28
1747378200000|2025-05-16 06:50:00|992.8|987.8|992.3|987.3|992.8|987.8|992|987|23
1747378500000|2025-05-16 06:55:00|992.2|987.2|992.6|987.6|992.8|987.8|992.2|987.2|21
1747378800000|2025-05-16 07:00:00|993.1|988.1|992.2|987.2|993.7|988.7|992|987|80
1747379100000|2025-05-16 07:05:00|992.1|987.1|992.3|987.3|992.3|987.3|991.3|986.3|44
1747379400000|2025-05-16 07:10:00|992.2|987.2|991.4|986.4|992.5|987.5|991.3|986.3|62
1747379700000|2025-05-16 07:15:00|991.3|986.3|990.9|985.9|991.8|986.8|990.8|985.8|35
1747380000000|2025-05-16 07:20:00|991|986|991.7|986.7|991.9|986.9|990.8|985.8|43
1747380300000|2025-05-16 07:25:00|991.6|986.6|991.3|986.3|991.8|986.8|990.8|985.8|35
1747380600000|2025-05-16 07:30:00|991.2|986.2|990.7|985.7|991.3|986.3|990.2|985.2|30
1747380900000|2025-05-16 07:35:00|990.6|985.6|991.1|986.1|991.4|986.4|990.4|985.4|29
1747381200000|2025-05-16 07:40:00|991|986|991.1|986.1|991.7|986.7|990.8|985.8|36
1747381500000|2025-05-16 07:45:00|991|986|990.4|985.4|991.2|986.2|990.2|985.2|18
1747381800000|2025-05-16 07:50:00|990.6|985.6|990.6|985.6|991.6|986.6|990.5|985.5|24
1747382100000|2025-05-16 07:55:00|990.4|985.4|990.3|985.3|990.4|985.4|989.4|984.4|37
1747382400000|2025-05-16 08:00:00|990.4|985.4|992.8|987.8|993|988|990.4|985.4|78
1747382700000|2025-05-16 08:05:00|992.6|987.6|992|987|992.9|987.9|991.7|986.7|45
1747383000000|2025-05-16 08:10:00|991.7|986.7|991.3|986.3|992|987|991.2|986.2|28
1747383300000|2025-05-16 08:15:00|991.2|986.2|991.2|986.2|991.5|986.5|990.6|985.6|48
1747383600000|2025-05-16 08:20:00|991.3|986.3|990.9|985.9|991.3|986.3|990.5|985.5|50
1747383900000|2025-05-16 08:25:00|991.2|986.2|991.2|986.2|991.5|986.5|990.5|985.5|48
1747384200000|2025-05-16 08:30:00|991.4|986.4|991.3|986.3|991.8|986.8|991.3|986.3|16
1747384500000|2025-05-16 08:35:00|991.2|986.2|991.2|986.2|991.7|986.7|991|986|29
1747384800000|2025-05-16 08:40:00|991.3|986.3|992.4|987.4|992.6|987.6|991.2|986.2|45
1747385100000|2025-05-16 08:45:00|992.6|987.6|992.2|987.2|992.8|987.8|991.7|986.7|36
1747385400000|2025-05-16 08:50:00|992.1|987.1|991.9|986.9|992.3|987.3|991.7|986.7|22
1747385700000|2025-05-16 08:55:00|991.7|986.7|991.5|986.5|992.2|987.2|991.4|986.4|26
1747386000000|2025-05-16 09:00:00|991.4|986.4|990.7|985.7|991.4|986.4|990.5|985.5|18
1747386300000|2025-05-16 09:05:00|990.8|985.8|991.4|986.4|991.7|986.7|990.6|985.6|28
1747386600000|2025-05-16 09:10:00|991.3|986.3|991.8|986.8|992|987|991.1|986.1|26
1747386900000|2025-05-16 09:15:00|991.6|986.6|991.9|986.9|991.9|986.9|991.2|986.2|14
1747387200000|2025-05-16 09:20:00|992|987|991.4|986.4|992.3|987.3|991.2|986.2|28
1747387500000|2025-05-16 09:25:00|991.5|986.5|991.6|986.6|992.1|987.1|991.2|986.2|35
1747387800000|2025-05-16 09:30:00|991.4|986.4|991.1|986.1|991.4|986.4|990.7|985.7|21
1747388100000|2025-05-16 09:35:00|991.3|986.3|990.8|985.8|991.3|986.3|990.4|985.4|19
1747388400000|2025-05-16 09:40:00|990.7|985.7|990.8|985.8|990.8|985.8|990.4|985.4|13
1747388700000|2025-05-16 09:45:00|991.1|986.1|991.4|986.4|991.4|986.4|990.8|985.8|19
1747389000000|2025-05-16 09:50:00|991.2|986.2|991.2|986.2|991.9|986.9|990.9|985.9|32
1747389300000|2025-05-16 09:55:00|991.3|986.3|991|986|991.5|986.5|990.8|985.8|29
1747389600000|2025-05-16 10:00:00|991.2|986.2|991.3|986.3|991.3|986.3|990.5|985.5|30
1747389900000|2025-05-16 10:05:00|991.2|986.2|990|985|991.2|986.2|990|985|24
1747390200000|2025-05-16 10:10:00|989.9|984.9|990.7|985.7|991.3|986.3|989.9|984.9|41
1747390500000|2025-05-16 10:15:00|990.8|985.8|991|986|991.3|986.3|990.7|985.7|37
1747390800000|2025-05-16 10:20:00|991.1|986.1|991.7|986.7|992|987|990.9|985.9|48
1747391100000|2025-05-16 10:25:00|992.1|987.1|991.5|986.5|992.2|987.2|991|986|32
1747391400000|2025-05-16 10:30:00|991.6|986.6|991.7|986.7|992.3|987.3|991.5|986.5|42
1747391700000|2025-05-16 10:35:00|991.6|986.6|993.3|988.3|993.3|988.3|991.1|986.1|37
1747392000000|2025-05-16 10:40:00|993.2|988.2|990.9|985.9|993.2|988.2|990.8|985.8|27
1747392300000|2025-05-16 10:45:00|991.1|986.1|990.6|985.6|991.1|986.1|990.3|985.3|33
1747392600000|2025-05-16 10:50:00|990.5|985.5|990.3|985.3|990.7|985.7|989.5|984.5|82
1747392900000|2025-05-16 10:55:00|990.2|985.2|990.9|985.9|991.2|986.2|990.2|985.2|58
1747393200000|2025-05-16 11:00:00|990.8|985.8|990.5|985.5|990.9|985.9|989.8|984.8|50
1747393500000|2025-05-16 11:05:00|990.3|985.3|991.1|986.1|991.1|986.1|989.8|984.8|44
1747393800000|2025-05-16 11:10:00|991.6|986.6|989.7|984.7|991.9|986.9|989.6|984.6|43
1747394100000|2025-05-16 11:15:00|989.6|984.6|989.6|984.6|990.2|985.2|989.2|984.2|32
1747394400000|2025-05-16 11:20:00|989.5|984.5|988.4|983.4|989.6|984.6|988.4|983.4|34
1747394700000|2025-05-16 11:25:00|988.3|983.3|988|983|988.7|983.7|987.3|982.3|51
1747395000000|2025-05-16 11:30:00|988.4|983.4|988.9|983.9|989.2|984.2|988|983|55
1747395300000|2025-05-16 11:35:00|988.8|983.8|989.3|984.3|989.4|984.4|988.2|983.2|49
1747395600000|2025-05-16 11:40:00|989.4|984.4|989.1|984.1|989.6|984.6|989|984|24
1747395900000|2025-05-16 11:45:00|989|984|988.3|983.3|989.4|984.4|988.1|983.1|23
1747396200000|2025-05-16 11:50:00|988.5|983.5|987.4|982.4|988.5|983.5|987.2|982.2|47
1747396500000|2025-05-16 11:55:00|987.5|982.5|988.2|983.2|988.9|983.9|986.4|981.4|90
1747396800000|2025-05-16 12:00:00|988.3|983.3|988.8|983.8|988.9|983.9|987|982|88
1747397100000|2025-05-16 12:05:00|989.3|984.3|988.7|983.7|989.6|984.6|988.6|983.6|72
1747397400000|2025-05-16 12:10:00|988.8|983.8|988.5|983.5|989|984|988|983|52
1747397700000|2025-05-16 12:15:00|988.4|983.4|989|984|989.1|984.1|988|983|56
1747398000000|2025-05-16 12:20:00|988.9|983.9|989|984|989.3|984.3|987.9|982.9|69
1747398300000|2025-05-16 12:25:00|989.1|984.1|989.1|984.1|989.4|984.4|988.9|983.9|31
1747398600000|2025-05-16 12:30:00|989.2|984.2|988.6|983.6|989.3|984.3|988.2|983.2|65
1747398900000|2025-05-16 12:35:00|988.5|983.5|988.6|983.6|989.2|984.2|988.2|983.2|68
1747399200000|2025-05-16 12:40:00|988.5|983.5|989|984|989.4|984.4|987.6|982.6|48
1747399500000|2025-05-16 12:45:00|988.9|983.9|988.9|983.9|989.4|984.4|988.6|983.6|43
1747399800000|2025-05-16 12:50:00|988.8|983.8|989.3|984.3|989.8|984.8|988.4|983.4|41
1747400100000|2025-05-16 12:55:00|989.4|984.4|988.4|983.4|989.8|984.8|988.4|983.4|48
1747400400000|2025-05-16 13:00:00|988.7|983.7|988.7|983.7|989.4|984.4|987.6|982.6|99
1747400700000|2025-05-16 13:05:00|988.8|983.8|988.9|983.9|989.8|984.8|988.3|983.3|58
1747401000000|2025-05-16 13:10:00|989|984|990.4|985.4|990.6|985.6|988.9|983.9|40
1747401300000|2025-05-16 13:15:00|990.5|985.5|990.4|985.4|991.2|986.2|990.1|985.1|49
1747401600000|2025-05-16 13:20:00|990.5|985.5|990.6|985.6|991.2|986.2|990.2|985.2|51
1747401900000|2025-05-16 13:25:00|990.5|985.5|990.7|985.7|991|986|990.5|985.5|25
1747402200000|2025-05-16 13:30:00|990.6|985.6|988.9|983.9|990.6|985.6|988.6|983.6|70
1747402500000|2025-05-16 13:35:00|989|984|989|984|989.7|984.7|988.5|983.5|78
1747402800000|2025-05-16 13:40:00|989.1|984.1|990.7|985.7|990.9|985.9|988.3|983.3|90
1747403100000|2025-05-16 13:45:00|990.6|985.6|990.4|985.4|990.6|985.6|989.6|984.6|65
1747403400000|2025-05-16 13:50:00|990.5|985.5|989.8|984.8|990.8|985.8|989.5|984.5|49
1747403700000|2025-05-16 13:55:00|989.7|984.7|990.6|985.6|993.5|987.4|989.5|982.9|56
1747404000000|2025-05-16 14:00:00|990.5|985.5|990.6|985.6|991.8|986.8|990.3|985.3|94
1747404300000|2025-05-16 14:05:00|990.7|985.7|990.6|985.6|991.3|986.3|990.1|985.1|72
1747404600000|2025-05-16 14:10:00|990.5|985.5|990.6|985.6|993.3|987.6|990.1|984.4|62
1747404900000|2025-05-16 14:15:00|990.5|985.5|989.5|984.5|990.7|985.7|989.3|984.3|30
1747405200000|2025-05-16 14:20:00|989.4|984.4|989.8|984.8|990|985|988.7|983.7|52
1747405500000|2025-05-16 14:25:00|989.9|984.9|989.3|984.3|989.9|984.9|989.2|984.2|50
1747405800000|2025-05-16 14:30:00|989.4|984.4|989.2|984.2|989.8|984.8|988.6|983.6|57
1747406100000|2025-05-16 14:35:00|989|984|988.8|983.8|989.5|984.5|988.7|983.7|49
1747406400000|2025-05-16 14:40:00|988.9|983.9|988.8|983.8|989.3|984.3|988.5|983.5|57
1747406700000|2025-05-16 14:45:00|988.7|983.7|989.3|984.3|989.7|984.7|988.5|983.5|51
1747407000000|2025-05-16 14:50:00|989.4|984.4|989.7|984.7|989.7|984.7|989.2|984.2|42
1747407300000|2025-05-16 14:55:00|989.5|984.5|988.4|983.4|989.6|984.6|988.3|983.3|40
1747407600000|2025-05-16 15:00:00|988.5|983.5|990.1|985.1|990.3|985.3|988.5|983.5|54
1747407900000|2025-05-16 15:05:00|990.2|985.2|989.2|984.2|990.3|985.3|989.2|984.2|43
1747408200000|2025-05-16 15:10:00|989.1|984.1|990.2|985.2|990.2|985.2|989.1|984.1|27
1747408500000|2025-05-16 15:15:00|990|985|989|984|990.1|985.1|989|984|39
1747408800000|2025-05-16 15:20:00|988.9|983.9|988.9|983.9|989.7|984.7|988.8|983.8|20
1747409100000|2025-05-16 15:25:00|988.8|983.8|989.8|984.8|989.9|984.9|988.8|983.8|19
1747409400000|2025-05-16 15:30:00|989.9|984.9|990.6|985.6|990.9|985.9|989.7|984.7|28
1747409700000|2025-05-16 15:35:00|990.5|985.5|989.5|984.5|990.7|985.7|989.5|984.5|32
1747410000000|2025-05-16 15:40:00|989.6|984.6|989.5|984.5|989.8|984.8|989.3|984.3|24
1747410300000|2025-05-16 15:45:00|989.4|984.4|990.5|985.5|990.5|985.5|989.2|984.2|25
1747410600000|2025-05-16 15:50:00|990.7|985.7|990.8|985.8|991|986|990.2|985.2|42
1747410900000|2025-05-16 15:55:00|990.5|985.5|991.1|986.1|991.2|986.2|990.3|985.3|21
1747411200000|2025-05-16 16:00:00|991.3|986.3|991.1|986.1|991.8|986.8|990.6|985.6|41
1747411500000|2025-05-16 16:05:00|990.8|985.8|990.4|985.4|990.9|985.9|990.4|985.4|29
1747411800000|2025-05-16 16:10:00|990.3|985.3|991|986|991.3|986.3|990.2|985.2|22
1747412100000|2025-05-16 16:15:00|990.9|985.9|991|986|991.6|986.6|990.8|985.8|34
1747412400000|2025-05-16 16:20:00|990.9|985.9|991.3|986.3|991.9|986.9|990.8|985.8|41
1747412700000|2025-05-16 16:25:00|991.4|986.4|991.7|986.7|992.1|987.1|991.2|986.2|42
1747413000000|2025-05-16 16:30:00|991.6|986.6|991.7|986.7|992|987|991.4|986.4|36
1747413300000|2025-05-16 16:35:00|991.6|986.6|992|987|992.2|987.2|991.4|986.4|33
1747413600000|2025-05-16 16:40:00|991.9|986.9|993.6|988.6|993.6|988.6|991.7|986.7|30
1747413900000|2025-05-16 16:45:00|993.8|988.8|993.3|988.3|993.8|988.8|993.3|988.3|26
1747414200000|2025-05-16 16:50:00|993.5|988.5|993.1|988.1|994|989|992.6|987.6|41
1747414500000|2025-05-16 16:55:00|993|988|993.4|988.4|993.8|988.8|992.9|987.9|44
1747414800000|2025-05-16 17:00:00|993.5|988.5|992.5|987.5|993.6|988.6|992.5|987.5|57
1747415100000|2025-05-16 17:05:00|992.6|987.6|993.3|988.3|993.7|988.7|992.5|987.5|42
1747415400000|2025-05-16 17:10:00|993.2|988.2|993|988|993.2|988.2|992.9|987.9|8
1747415700000|2025-05-16 17:15:00|993.1|988.1|992.7|987.7|993.1|988.1|992.7|987.7|9
1747416000000|2025-05-16 17:20:00|992.8|987.8|992.6|987.6|993.1|988.1|992.6|987.6|13
1747416300000|2025-05-16 17:25:00|992.7|987.7|991.8|986.8|992.7|987.7|991.7|986.7|23
1747416600000|2025-05-16 17:30:00|992.1|987.1|991.4|986.4|992.4|987.4|991.3|986.3|19
1747416900000|2025-05-16 17:35:00|991.5|986.5|990.7|985.7|991.5|986.5|990.2|985.2|23
1747417200000|2025-05-16 17:40:00|990.8|985.8|991.5|986.5|991.6|986.6|990.8|985.8|14
1747417500000|2025-05-16 17:45:00|991.6|986.6|991.7|986.7|991.8|986.8|991.6|986.6|6
1747417800000|2025-05-16 17:50:00|991.5|986.5|991.4|986.4|991.7|986.7|991.4|986.4|9
1747418100000|2025-05-16 17:55:00|991.3|986.3|991.7|986.7|991.8|986.8|991.3|986.3|10
1747418400000|2025-05-16 18:00:00|991.5|986.5|992|987|992.1|987.1|991.5|986.5|15
1747418700000|2025-05-16 18:05:00|991.9|986.9|992|987|992|987|991.8|986.8|6
1747419000000|2025-05-16 18:10:00|991.9|986.9|991.4|986.4|992.1|987.1|991.4|986.4|11
1747419300000|2025-05-16 18:15:00|991.2|986.2|991.7|986.7|991.8|986.8|991.1|986.1|11
1747419600000|2025-05-16 18:20:00|991.9|986.9|992|987|992|987|991.9|986.9|6
1747419900000|2025-05-16 18:25:00|992.1|987.1|992.6|987.6|992.6|987.6|992.1|987.1|10
1747420200000|2025-05-16 18:30:00|992.4|987.4|992.1|987.1|992.4|987.4|992.1|987.1|10
1747420500000|2025-05-16 18:35:00|992.3|987.3|992|987|992.4|987.4|992|987|10
1747420800000|2025-05-16 18:40:00|991.9|986.9|992.3|987.3|992.3|987.3|991.9|986.9|8
1747421100000|2025-05-16 18:45:00|992.4|987.4|992.8|987.8|992.9|987.9|992.4|987.4|14
1747421400000|2025-05-16 18:50:00|992.6|987.6|992.2|987.2|992.8|987.8|992.1|987.1|12
1747421700000|2025-05-16 18:55:00|992.1|987.1|992.1|987.1|992.3|987.3|991.5|986.5|18
1747422000000|2025-05-16 19:00:00|992.2|987.2|992.5|987.5|992.5|987.5|992.2|987.2|9
1747422300000|2025-05-16 19:05:00|992.6|987.6|992.8|987.8|993.1|988.1|992.6|987.6|12
1747422600000|2025-05-16 19:10:00|992.7|987.7|992.5|987.5|992.8|987.8|992.4|987.4|8
1747422900000|2025-05-16 19:15:00|992.6|987.6|992.7|987.7|992.9|987.9|992.6|987.6|16
1747423200000|2025-05-16 19:20:00|992.8|987.8|992.7|987.7|992.8|987.8|992.6|987.6|6
1747423500000|2025-05-16 19:25:00|992.5|987.5|992.4|987.4|992.7|987.7|992.4|987.4|4
1747423800000|2025-05-16 19:30:00|992.5|987.5|992.6|987.6|992.6|987.6|992.4|987.4|6
1747424100000|2025-05-16 19:35:00|992.5|987.5|992.6|987.6|992.9|987.9|992.4|987.4|12
1747424400000|2025-05-16 19:40:00|992.5|987.5|993.1|988.1|993.1|988.1|992.5|987.5|18
1747424700000|2025-05-16 19:45:00|993|988|992|987|993|988|992|987|14
1747425000000|2025-05-16 19:50:00|991.8|986.8|992.2|987.2|992.2|987.2|991.8|986.8|3
1747425300000|2025-05-16 19:55:00|992.1|987.1|992.5|987.5|992.5|987.5|992|987|13
1747425600000|2025-05-16 20:00:00|992.7|987.7|992.9|987.9|992.9|987.9|992.6|987.6|13
1747425900000|2025-05-16 20:05:00|993|988|993.2|988.2|993.4|988.4|993|988|15
1747426200000|2025-05-16 20:10:00|993.4|988.4|993.7|988.7|993.7|988.7|993.4|988.4|5
1747426500000|2025-05-16 20:15:00|993.8|988.8|994|989|994.2|989.2|993.7|988.7|10
1747426800000|2025-05-16 20:20:00|994.2|989.2|994.3|989.3|994.3|989.3|994|989|6
1747427100000|2025-05-16 20:25:00|994.4|989.4|994|989|994.4|989.4|993.9|988.9|6
1747427400000|2025-05-16 20:30:00|993.9|988.9|993.9|988.9|994.1|989.1|993.9|988.9|7
1747427700000|2025-05-16 20:35:00|993.7|988.7|993.6|988.6|993.8|988.8|993.6|988.6|6
1747428000000|2025-05-16 20:40:00|996.6|985.6|997.4|986.4|997.4|986.4|996.6|985.6|14
1747428300000|2025-05-16 20:45:00|997.5|986.5|996.4|985.4|997.5|986.5|996.4|985.4|8
1747428600000|2025-05-16 20:50:00|996.3|985.3|998.2|987.2|998.2|987.2|996.3|985.3|21
1747643400000|2025-05-19 08:30:00|998.4|993.4|998.5|993.5|998.6|993.6|998.2|993.2|22
1747643700000|2025-05-19 08:35:00|998.7|993.7|999|994|999.2|994.2|998.3|993.3|42
1747644000000|2025-05-19 08:40:00|998.9|993.9|998.2|993.2|998.9|993.9|997.9|992.9|29
1747644300000|2025-05-19 08:45:00|998.4|993.4|999.2|994.2|999.3|994.3|998|993|31
1747644600000|2025-05-19 08:50:00|999.4|994.4|999.2|994.2|999.4|994.4|999.1|994.1|16
1747644900000|2025-05-19 08:55:00|999.3|994.3|1000|995|1000.3|995.3|999|994|24
1747645200000|2025-05-19 09:00:00|1000.1|995.1|999.3|994.3|1000.1|995.1|999.1|994.1|55
1747645500000|2025-05-19 09:05:00|999.9|994.9|999.6|994.6|999.9|994.9|999.1|994.1|37
1747645800000|2025-05-19 09:10:00|999.5|994.5|998.9|993.9|999.8|994.8|998.9|993.9|34
1747646100000|2025-05-19 09:15:00|999.1|994.1|998.2|993.2|999.3|994.3|998.2|993.2|30
1747646400000|2025-05-19 09:20:00|998.3|993.3|997.4|992.4|998.7|993.7|997.3|992.3|32
1747646700000|2025-05-19 09:25:00|997.5|992.5|997.9|992.9|998.4|993.4|997.5|992.5|20
1747647000000|2025-05-19 09:30:00|998.2|993.2|998.9|993.9|999.6|994.6|998|993|40
1747647300000|2025-05-19 09:35:00|999.1|994.1|998.9|993.9|999.6|994.6|998.8|993.8|36
1747647600000|2025-05-19 09:40:00|999|994|998.7|993.7|999|994|998.3|993.3|23
1747647900000|2025-05-19 09:45:00|998.8|993.8|998.6|993.6|998.9|993.9|998.3|993.3|20
1747648200000|2025-05-19 09:50:00|998.8|993.8|998.8|993.8|998.9|993.9|998.5|993.5|20
1747648500000|2025-05-19 09:55:00|998.9|993.9|998.2|993.2|998.9|993.9|998|993|30
1747648800000|2025-05-19 10:00:00|998.3|993.3|997.4|992.4|998.4|993.4|997|992|39
1747649100000|2025-05-19 10:05:00|997.6|992.6|998|993|998.3|993.3|997.6|992.6|31
1747649400000|2025-05-19 10:10:00|998.1|993.1|998.4|993.4|998.4|993.4|997.9|992.9|24
1747649700000|2025-05-19 10:15:00|998.2|993.2|998.2|993.2|998.5|993.5|997.9|992.9|24
1747650000000|2025-05-19 10:20:00|998.1|993.1|998.8|993.8|998.8|993.8|998|993|15
1747650300000|2025-05-19 10:25:00|998.6|993.6|999.5|994.5|999.7|994.7|998.6|993.6|29
1747650600000|2025-05-19 10:30:00|999.7|994.7|999.3|994.3|999.7|994.7|998.9|993.9|23
1747650900000|2025-05-19 10:35:00|999.4|994.4|999.7|994.7|999.7|994.7|999.4|994.4|11
1747651200000|2025-05-19 10:40:00|999.9|994.9|999.8|994.8|999.9|994.9|999.5|994.5|19
1747651500000|2025-05-19 10:45:00|999.9|994.9|999.8|994.8|1000.2|995.2|999.7|994.7|21
1747651800000|2025-05-19 10:50:00|999.9|994.9|1000.9|995.9|1001.4|996.4|999.9|994.9|25
1747652100000|2025-05-19 10:55:00|1000.8|995.8|1000.9|995.9|1001.4|996.4|1000.5|995.5|36
1747652400000|2025-05-19 11:00:00|1001.1|996.1|1000.7|995.7|1001.1|996.1|1000.2|995.2|42
1747652700000|2025-05-19 11:05:00|1000.6|995.6|1000.9|995.9|1001.1|996.1|1000.5|995.5|17
1747653000000|2025-05-19 11:10:00|1001.1|996.1|1000.9|995.9|1001.5|996.5|1000.9|995.9|18
1747653300000|2025-05-19 11:15:00|1000.8|995.8|1000.7|995.7|1001.1|996.1|1000.5|995.5|40
1747653600000|2025-05-19 11:20:00|1000.8|995.8|1000.6|995.6|1001|996|1000.4|995.4|26
1747653900000|2025-05-19 11:25:00|1000.5|995.5|1000.2|995.2|1000.8|995.8|1000.1|995.1|27
1747654200000|2025-05-19 11:30:00|1000.1|995.1|1000.1|995.1|1000.8|995.8|999.9|994.9|29
1747654500000|2025-05-19 11:35:00|1000.2|995.2|1000.8|995.8|1001.3|996.3|1000|995|19
1747654800000|2025-05-19 11:40:00|1000.9|995.9|1000.8|995.8|1001|996|1000.3|995.3|28
1747655100000|2025-05-19 11:45:00|1000.7|995.7|999.2|994.2|1001|996|999.2|994.2|30
1747655400000|2025-05-19 11:50:00|999.1|994.1|1000|995|1000.2|995.2|999.1|994.1|33
1747655700000|2025-05-19 11:55:00|999.9|994.9|1002|997|1002|997|999.9|994.9|45
1747656000000|2025-05-19 12:00:00|1001.9|996.9|1001|996|1002.3|997.3|1000.8|995.8|74
1747656300000|2025-05-19 12:05:00|1000.9|995.9|1003|998|1003.1|998.1|1000.8|995.8|54
1747656600000|2025-05-19 12:10:00|1003.1|998.1|1001.4|996.4|1003.6|998.6|1000.7|995.7|66
1747656900000|2025-05-19 12:15:00|1001.6|996.6|1000.7|995.7|1001.8|996.8|1000.6|995.6|57
1747657200000|2025-05-19 12:20:00|1000.8|995.8|1002.6|997.6|1002.6|997.6|1000.4|995.4|69
1747657500000|2025-05-19 12:25:00|1002.7|997.7|1001.5|996.5|1002.9|997.9|1001.3|996.3|52
1747657800000|2025-05-19 12:30:00|1001.3|996.3|1000.6|995.6|1001.5|996.5|999.9|994.9|77
1747658100000|2025-05-19 12:35:00|1000.5|995.5|1000.1|995.1|1001.5|996.5|999.9|994.9|62
1747658400000|2025-05-19 12:40:00|1000|995|998.3|993.3|1000|995|998.2|993.2|57
1747658700000|2025-05-19 12:45:00|998.2|993.2|997.3|992.3|998.4|993.4|997.1|992.1|48
1747659000000|2025-05-19 12:50:00|997.1|992.1|996.3|991.3|997.1|992.1|996|991|47
1747659300000|2025-05-19 12:55:00|996.4|991.4|993.8|988.8|996.6|991.6|993.6|988.6|68
1747659600000|2025-05-19 13:00:00|993.9|988.9|993.8|988.8|994.9|989.9|992.9|987.9|120
1747659900000|2025-05-19 13:05:00|993.7|988.7|993.5|988.5|994.1|989.1|992.4|987.4|126
1747660200000|2025-05-19 13:10:00|993.3|988.3|994|989|994.6|989.6|993|988|89
1747660500000|2025-05-19 13:15:00|994.1|989.1|992|987|994.1|989.1|992|987|69
1747660800000|2025-05-19 13:20:00|992.1|987.1|993.4|988.4|993.6|988.6|991.8|986.8|90
1747661100000|2025-05-19 13:25:00|993.5|988.5|993.4|988.4|994|989|992.9|987.9|84
1747661400000|2025-05-19 13:30:00|993.3|988.3|991.8|986.8|993.5|988.5|991.8|986.8|76
1747661700000|2025-05-19 13:35:00|991.6|986.6|992.5|987.5|992.6|987.6|991.2|986.2|96
1747662000000|2025-05-19 13:40:00|992.6|987.6|994.5|989.5|994.5|989.5|991.7|986.7|74
1747662300000|2025-05-19 13:45:00|994.3|989.3|994.3|989.3|994.7|989.7|993.9|988.9|65
1747662600000|2025-05-19 13:50:00|994.2|989.2|994|989|994.2|989.2|993.2|988.2|72
1747662900000|2025-05-19 13:55:00|993.6|988.6|994.7|989.7|994.9|989.9|993.5|988.5|36
1747663200000|2025-05-19 14:00:00|994.6|989.6|994.4|989.4|995.4|990.4|994.2|989.2|81
1747663500000|2025-05-19 14:05:00|994.9|989.9|994.5|989.5|995.7|990.7|994.1|989.1|93
1747663800000|2025-05-19 14:10:00|994.6|989.6|995.1|990.1|995.5|990.5|994.3|989.3|62
1747664100000|2025-05-19 14:15:00|994.9|989.9|996.5|991.5|996.6|991.6|994.9|989.9|62
1747664400000|2025-05-19 14:20:00|996.4|991.4|998.4|993.4|998.4|993.4|996.3|991.3|53
1747664700000|2025-05-19 14:25:00|998.3|993.3|998.5|993.5|999|994|997.7|992.7|61
1747665000000|2025-05-19 14:30:00|998.4|993.4|998.3|993.3|998.8|993.8|998.1|993.1|44
1747665300000|2025-05-19 14:35:00|998.4|993.4|998.6|993.6|998.6|993.6|997.7|992.7|33
1747665600000|2025-05-19 14:40:00|998.7|993.7|997.4|992.4|999|994|996.6|991.6|72
1747665900000|2025-05-19 14:45:00|997.5|992.5|999.1|994.1|999.4|994.4|997.3|992.3|81
1747666200000|2025-05-19 14:50:00|998.9|993.9|999.5|994.5|999.6|994.6|998.9|993.9|53
1747666500000|2025-05-19 14:55:00|999.6|994.6|1000.1|995.1|1000.2|995.2|999.5|994.5|42
1747666800000|2025-05-19 15:00:00|1000.4|995.4|1000.6|995.6|1001|996|1000.4|995.4|34
1747667100000|2025-05-19 15:05:00|1000.5|995.5|1000.9|995.9|1001.4|996.4|1000.3|995.3|53
1747667400000|2025-05-19 15:10:00|1000.7|995.7|1001|996|1001.7|996.7|1000.6|995.6|38
1747667700000|2025-05-19 15:15:00|1000.9|995.9|1001.4|996.4|1001.7|996.7|1000.9|995.9|26
1747668000000|2025-05-19 15:20:00|1001.5|996.5|1001.9|996.9|1002.1|997.1|1001.3|996.3|30
1747668300000|2025-05-19 15:25:00|1002|997|1001.9|996.9|1002.2|997.2|1001.7|996.7|18
1747668600000|2025-05-19 15:30:00|1001.7|996.7|1001.5|996.5|1001.7|996.7|1001.4|996.4|30
1747668900000|2025-05-19 15:35:00|1001.3|996.3|1002.8|997.8|1002.9|997.9|1001.3|996.3|40
1747669200000|2025-05-19 15:40:00|1002.9|997.9|1005|1000|1005.1|1000.1|1002.9|997.9|47
1747669500000|2025-05-19 15:45:00|1004.8|999.8|1003.3|998.3|1004.9|999.9|1003.2|998.2|35
1747669800000|2025-05-19 15:50:00|1003.2|998.2|1003.8|998.8|1004.4|999.4|1003|998|75
1747670100000|2025-05-19 15:55:00|1003.7|998.7|1002.7|997.7|1003.8|998.8|1002.5|997.5|46
1747670400000|2025-05-19 16:00:00|1002.9|997.9|1002.5|997.5|1003|998|1002.1|997.1|40
1747670700000|2025-05-19 16:05:00|1002.7|997.7|1003.5|998.5|1003.5|998.5|1002.4|997.4|37
1747671000000|2025-05-19 16:10:00|1003.6|998.6|1004.3|999.3|1004.3|999.3|1003.4|998.4|37
1747671300000|2025-05-19 16:15:00|1004.1|999.1|1004|999|1004.9|999.9|1003.5|998.5|58
1747671600000|2025-05-19 16:20:00|1003.9|998.9|1003.3|998.3|1005.1|998.9|1002.9|996.8|29
1747671900000|2025-05-19 16:25:00|1003.4|998.4|1003.6|998.6|1003.8|998.8|1003.1|998.1|35
1747672200000|2025-05-19 16:30:00|1003.4|998.4|1004.6|999.6|1004.7|999.7|1003.4|998.4|40
1747672500000|2025-05-19 16:35:00|1004.8|999.8|1004.4|999.4|1004.9|999.9|1004.1|999.1|34
1747672800000|2025-05-19 16:40:00|1004.5|999.5|1004.6|999.6|1004.7|999.7|1004.4|999.4|20
1747673100000|2025-05-19 16:45:00|1004.4|999.4|1005|1000|1005.3|1000.3|1004.1|999.1|36
1747673400000|2025-05-19 16:50:00|1005.1|1000.1|1005.9|1000.9|1006.2|1001.2|1004.8|999.8|42
1747673700000|2025-05-19 16:55:00|1005.7|1000.7|1004.8|999.8|1005.8|1000.8|1004.4|999.4|49
1747674000000|2025-05-19 17:00:00|1004.9|999.9|1005.4|1000.4|1005.8|1000.8|1004.8|999.8|56
1747674300000|2025-05-19 17:05:00|1005.5|1000.5|1005.1|1000.1|1005.8|1000.8|1005.1|1000.1|34
1747674600000|2025-05-19 17:10:00|1005|1000|1004.9|999.9|1005.2|1000.2|1004.4|999.4|27
1747674900000|2025-05-19 17:15:00|1005|1000|1005.8|1000.8|1005.9|1000.9|1004.9|999.9|14
1747675200000|2025-05-19 17:20:00|1005.7|1000.7|1005.5|1000.5|1005.8|1000.8|1005.3|1000.3|20
1747675500000|2025-05-19 17:25:00|1005.6|1000.6|1005.6|1000.6|1005.7|1000.7|1005.4|1000.4|10
1747675800000|2025-05-19 17:30:00|1005.7|1000.7|1006|1001|1006.4|1001.4|1005.7|1000.7|21
1747676100000|2025-05-19 17:35:00|1005.9|1000.9|1005.2|1000.2|1006.1|1001.1|1005.2|1000.2|18
1747676400000|2025-05-19 17:40:00|1005.3|1000.3|1004.7|999.7|1005.3|1000.3|1004.7|999.7|17
1747676700000|2025-05-19 17:45:00|1004.8|999.8|1004.8|999.8|1005|1000|1004.6|999.6|14
1747677000000|2025-05-19 17:50:00|1004.9|999.9|1004.6|999.6|1004.9|999.9|1004.4|999.4|16
1747677300000|2025-05-19 17:55:00|1004.5|999.5|1004.1|999.1|1004.6|999.6|1004|999|15
1747677600000|2025-05-19 18:00:00|1004|999|1004|999|1004|999|1003.6|998.6|14
1747677900000|2025-05-19 18:05:00|1004.1|999.1|1004|999|1004.3|999.3|1004|999|6
1747678200000|2025-05-19 18:10:00|1003.9|998.9|1003.7|998.7|1004.3|999.3|1003.7|998.7|18
1747678500000|2025-05-19 18:15:00|1003.6|998.6|1003.7|998.7|1003.9|998.9|1003.6|998.6|18
1747678800000|2025-05-19 18:20:00|1003.6|998.6|1003.7|998.7|1003.8|998.8|1003.5|998.5|7
1747679100000|2025-05-19 18:25:00|1003.8|998.8|1004.1|999.1|1004.3|999.3|1003.8|998.8|11
1747679400000|2025-05-19 18:30:00|1003.9|998.9|1004.1|999.1|1004.3|999.3|1003.8|998.8|13
1747679700000|2025-05-19 18:35:00|1004.2|999.2|1004.4|999.4|1004.9|999.9|1004.2|999.2|16
1747680000000|2025-05-19 18:40:00|1004.3|999.3|1004.6|999.6|1004.7|999.7|1004.3|999.3|9
1747680300000|2025-05-19 18:45:00|1004.7|999.7|1004.8|999.8|1004.8|999.8|1004.6|999.6|9
1747680600000|2025-05-19 18:50:00|1004.6|999.6|1004.9|999.9|1004.9|999.9|1004.4|999.4|7
1747680900000|2025-05-19 18:55:00|1004.8|999.8|1004.7|999.7|1004.9|999.9|1004.7|999.7|7
1747681200000|2025-05-19 19:00:00|1004.9|999.9|1004.8|999.8|1004.9|999.9|1004.7|999.7|3
1747681500000|2025-05-19 19:05:00|1004.9|999.9|1005.4|1000.4|1005.4|1000.4|1004.9|999.9|13
1747681800000|2025-05-19 19:10:00|1005.5|1000.5|1005.5|1000.5|1005.7|1000.7|1005.5|1000.5|4
1747682100000|2025-05-19 19:15:00|1005.6|1000.6|1005.8|1000.8|1005.9|1000.9|1005.6|1000.6|6
1747682400000|2025-05-19 19:20:00|1005.9|1000.9|1006.4|1001.4|1006.4|1001.4|1005.9|1000.9|10
1747682700000|2025-05-19 19:25:00|1006.5|1001.5|1006.5|1001.5|1006.6|1001.6|1006.5|1001.5|5
1747683000000|2025-05-19 19:30:00|1006.3|1001.3|1005.9|1000.9|1006.3|1001.3|1005.7|1000.7|15
1747683300000|2025-05-19 19:35:00|1006|1001|1006|1001|1006.1|1001.1|1006|1001|5
1747683600000|2025-05-19 19:40:00|1005.8|1000.8|1006.1|1001.1|1006.1|1001.1|1005.7|1000.7|10
1747683900000|2025-05-19 19:45:00|1006.2|1001.2|1006.4|1001.4|1006.4|1001.4|1006.1|1001.1|3
1747684200000|2025-05-19 19:50:00|1006.3|1001.3|1006.1|1001.1|1006.4|1001.4|1006.1|1001.1|9
1747684500000|2025-05-19 19:55:00|1006.2|1001.2|1006.6|1001.6|1006.6|1001.6|1006.2|1001.2|11
1747684800000|2025-05-19 20:00:00|1006.5|1001.5|1006.6|1001.6|1006.6|1001.6|1006.3|1001.3|10
1747685100000|2025-05-19 20:05:00|1006.8|1001.8|1008|1003|1008.1|1003.1|1006.8|1001.8|25
1747685400000|2025-05-19 20:10:00|1008.1|1003.1|1008.6|1003.6|1009.2|1004.2|1008|1003|21
1747685700000|2025-05-19 20:15:00|1008.5|1003.5|1007.4|1002.4|1008.6|1003.6|1007.1|1002.1|24
1747686000000|2025-05-19 20:20:00|1007.2|1002.2|1006.4|1001.4|1007.2|1002.2|1006.3|1001.3|11
1747686300000|2025-05-19 20:25:00|1006.5|1001.5|1006.4|1001.4|1006.5|1001.5|1006.4|1001.4|6
1747686600000|2025-05-19 20:30:00|1006.3|1001.3|1005.1|1000.1|1006.3|1001.3|1005.1|1000.1|11
1747686900000|2025-05-19 20:35:00|1004.9|999.9|1004.4|999.4|1005.1|1000.1|1004.4|999.4|10
1747687200000|2025-05-19 20:40:00|1004.2|999.2|1004.1|999.1|1004.3|999.3|1004.1|999.1|4
1747687500000|2025-05-19 20:45:00|1004|999|1003.8|998.8|1004|999|1003.6|998.6|20
1747687800000|2025-05-19 20:50:00|1003.9|998.9|1004|999|1004.1|999.1|1003.8|998.8|8
1747688100000|2025-05-19 20:55:00|1004.2|999.2|1002.4|997.4|1004.3|999.3|1002.4|997.4|17
1747692000000|2025-05-19 22:00:00|1005.6|994.6|1004.9|996.2|1005.9|996.2|1004.9|994.6|20
1747692300000|2025-05-19 22:05:00|1004.8|996.3|1004.3|999.3|1005.4|999.7|1003.9|996.2|25
1747692600000|2025-05-19 22:10:00|1004.4|999.4|1004.1|999.1|1004.6|999.6|1003.9|998.9|13
1747692900000|2025-05-19 22:15:00|1003.9|998.9|1004.2|999.2|1004.2|999.2|1003.7|998.7|8
1747693200000|2025-05-19 22:20:00|1004|999|1004|999|1004.1|999.1|1004|999|5
1747693500000|2025-05-19 22:25:00|1003.9|998.9|1003.9|998.9|1003.9|998.9|1003.8|998.8|3
1747693800000|2025-05-19 22:30:00|1004|999|1003.6|998.6|1004.2|999.2|1003.6|998.6|15
1747694100000|2025-05-19 22:35:00|1003.7|998.7|1003.2|998.2|1003.7|998.7|1003.1|998.1|9
1747694400000|2025-05-19 22:40:00|1003.3|998.3|1003.6|998.6|1003.7|998.7|1003.2|998.2|13
1747694700000|2025-05-19 22:45:00|1003.5|998.5|1003.7|998.7|1003.8|998.8|1003.4|998.4|8
1747695000000|2025-05-19 22:50:00|1003.8|998.8|1003.7|998.7|1003.8|998.8|1003.6|998.6|5
1747695300000|2025-05-19 22:55:00|1003.8|998.8|1003.7|998.7|1003.8|998.8|1003.6|998.6|4
1747695600000|2025-05-19 23:00:00|1003.6|998.6|1003.6|998.6|1003.7|998.7|1003.5|998.5|5
1747695900000|2025-05-19 23:05:00|1003.4|998.4|1003.2|998.2|1003.4|998.4|1002.7|997.7|12
1747696200000|2025-05-19 23:10:00|1003.3|998.3|1003.3|998.3|1003.6|998.6|1003.3|998.3|6
1747696500000|2025-05-19 23:15:00|1003.1|998.1|1004.2|999.2|1004.2|999.2|1003.1|998.1|11
1747696800000|2025-05-19 23:20:00|1004.3|999.3|1004.2|999.2|1004.8|999.8|1004.2|999.2|12
1747697100000|2025-05-19 23:25:00|1004.3|999.3|1004.2|999.2|1004.4|999.4|1004.1|999.1|5
1747697400000|2025-05-19 23:30:00|1004.3|999.3|1004.1|999.1|1004.4|999.4|1003.6|998.6|19
1747697700000|2025-05-19 23:35:00|1004|999|1005.6|1000.6|1005.7|1000.7|1003.9|998.9|26
1747698000000|2025-05-19 23:40:00|1005.5|1000.5|1005.2|1000.2|1005.6|1000.6|1004.9|999.9|11
1747698300000|2025-05-19 23:45:00|1005|1000|1009.2|1004.2|1009.2|1004.2|1005|1000|31
1747698600000|2025-05-19 23:50:00|1009.3|1004.3|1011.3|1006.3|1011.6|1006.6|1009.3|1004.3|40
1747698900000|2025-05-19 23:55:00|1011.4|1006.4|1011.2|1006.2|1011.7|1006.7|1010.8|1005.8|34
1747699200000|2025-05-20 00:00:00|1011.1|1006.1|1010.8|1005.8|1011.6|1006.6|1010.3|1005.3|34
1747699500000|2025-05-20 00:05:00|1010.6|1005.6|1011.3|1006.3|1011.5|1006.5|1010.6|1005.6|17
1747699800000|2025-05-20 00:10:00|1011.4|1006.4|1010.4|1005.4|1011.5|1006.5|1010.4|1005.4|31
1747700100000|2025-05-20 00:15:00|1010.5|1005.5|1010|1005|1010.6|1005.6|1009.9|1004.9|10
1747700400000|2025-05-20 00:20:00|1009.8|1004.8|1009.4|1004.4|1010|1005|1009.4|1004.4|11
1747700700000|2025-05-20 00:25:00|1009.2|1004.2|1009|1004|1009.3|1004.3|1008.8|1003.8|16
1747701000000|2025-05-20 00:30:00|1008.9|1003.9|1009|1004|1009.2|1004.2|1008.9|1003.9|16
1747701300000|2025-05-20 00:35:00|1008.9|1003.9|1008|1003|1008.9|1003.9|1007.8|1002.8|23
1747701600000|2025-05-20 00:40:00|1008.2|1003.2|1008.7|1003.7|1008.7|1003.7|1008.1|1003.1|17
1747701900000|2025-05-20 00:45:00|1008.8|1003.8|1008.5|1003.5|1008.9|1003.9|1008.5|1003.5|5
1747702200000|2025-05-20 00:50:00|1008.2|1003.2|1009|1004|1009.1|1004.1|1008.1|1003.1|25
1747702500000|2025-05-20 00:55:00|1009.1|1004.1|1009.6|1004.6|1009.6|1004.6|1009|1004|18
1747702800000|2025-05-20 01:00:00|1009.7|1004.7|1010.2|1005.2|1010.5|1005.5|1009.5|1004.5|35
1747703100000|2025-05-20 01:05:00|1010.3|1005.3|1009.5|1004.5|1010.6|1005.6|1009.2|1004.2|22
1747703400000|2025-05-20 01:10:00|1009.7|1004.7|1010.2|1005.2|1010.2|1005.2|1009.6|1004.6|19
1747703700000|2025-05-20 01:15:00|1010.1|1005.1|1011.2|1006.2|1011.2|1006.2|1010.1|1005.1|20
1747704000000|2025-05-20 01:20:00|1011.1|1006.1|1010|1005|1011.1|1006.1|1010|1005|36
1747704300000|2025-05-20 01:25:00|1010.2|1005.2|1010.2|1005.2|1010.8|1005.8|1010.1|1005.1|22
1747704600000|2025-05-20 01:30:00|1010.4|1005.4|1010.2|1005.2|1010.6|1005.6|1010.2|1005.2|20
1747704900000|2025-05-20 01:35:00|1010.5|1005.5|1011.2|1006.2|1011.6|1006.6|1010.5|1005.5|33
1747705200000|2025-05-20 01:40:00|1011.1|1006.1|1010|1005|1011.1|1006.1|1010|1005|17
1747705500000|2025-05-20 01:45:00|1009.9|1004.9|1008.8|1003.8|1010.1|1005.1|1008.4|1003.4|30
1747705800000|2025-05-20 01:50:00|1008.7|1003.7|1007.9|1002.9|1008.8|1003.8|1007.9|1002.9|31
1747706100000|2025-05-20 01:55:00|1008|1003|1008.4|1003.4|1008.5|1003.5|1007.4|1002.4|34
1747706400000|2025-05-20 02:00:00|1008.3|1003.3|1008.9|1003.9|1009.2|1004.2|1008.3|1003.3|39
1747706700000|2025-05-20 02:05:00|1009|1004|1007.8|1002.8|1009|1004|1007.7|1002.7|24
1747707000000|2025-05-20 02:10:00|1007.7|1002.7|1006.8|1001.8|1007.7|1002.7|1006|1001|49
1747707300000|2025-05-20 02:15:00|1006.6|1001.6|1005.4|1000.4|1006.6|1001.6|1005.4|1000.4|38
1747707600000|2025-05-20 02:20:00|1005.5|1000.5|1006.5|1001.5|1006.8|1001.8|1005.5|1000.5|26
1747707900000|2025-05-20 02:25:00|1006.4|1001.4|1006.4|1001.4|1006.7|1001.7|1006.3|1001.3|19
1747708200000|2025-05-20 02:30:00|1006.5|1001.5|1006.2|1001.2|1006.6|1001.6|1006.1|1001.1|14
1747708500000|2025-05-20 02:35:00|1006.1|1001.1|1006|1001|1006.4|1001.4|1005.9|1000.9|17
1747708800000|2025-05-20 02:40:00|1006.1|1001.1|1006.3|1001.3|1006.3|1001.3|1005.9|1000.9|14
1747709100000|2025-05-20 02:45:00|1006.1|1001.1|1007.5|1002.5|1007.7|1002.7|1005.8|1000.8|21
1747709400000|2025-05-20 02:50:00|1007.6|1002.6|1006.6|1001.6|1008|1003|1006.5|1001.5|32
1747709700000|2025-05-20 02:55:00|1006.4|1001.4|1006.3|1001.3|1006.7|1001.7|1006|1001|32
1747710000000|2025-05-20 03:00:00|1006.2|1001.2|1006.1|1001.1|1006.3|1001.3|1005.6|1000.6|15
1747710300000|2025-05-20 03:05:00|1005.9|1000.9|1006.3|1001.3|1006.5|1001.5|1005.8|1000.8|12
1747710600000|2025-05-20 03:10:00|1006.2|1001.2|1006.4|1001.4|1006.8|1001.8|1006.1|1001.1|20
1747710900000|2025-05-20 03:15:00|1006.3|1001.3|1006.4|1001.4|1006.8|1001.8|1006.1|1001.1|19
1747711200000|2025-05-20 03:20:00|1006.5|1001.5|1006.3|1001.3|1006.7|1001.7|1006.3|1001.3|7
1747711500000|2025-05-20 03:25:00|1006.4|1001.4|1007|1002|1007.2|1002.2|1006.3|1001.3|16
1747711800000|2025-05-20 03:30:00|1006.9|1001.9|1005.7|1000.7|1006.9|1001.9|1005.7|1000.7|20
1747712100000|2025-05-20 03:35:00|1005.8|1000.8|1005.7|1000.7|1005.9|1000.9|1005.4|1000.4|11
1747712400000|2025-05-20 03:40:00|1006|1001|1006.1|1001.1|1006.5|1001.5|1006|1001|21
1747712700000|2025-05-20 03:45:00|1006|1001|1005.9|1000.9|1006.4|1001.4|1005.7|1000.7|19
1747713000000|2025-05-20 03:50:00|1005.8|1000.8|1006.5|1001.5|1006.8|1001.8|1005.7|1000.7|25
1747713300000|2025-05-20 03:55:00|1006.4|1001.4|1006.4|1001.4|1006.6|1001.6|1006.3|1001.3|9
1747713600000|2025-05-20 04:00:00|1006.5|1001.5|1006.2|1001.2|1006.5|1001.5|1006|1001|19
1747713900000|2025-05-20 04:05:00|1006.1|1001.1|1006.2|1001.2|1006.3|1001.3|1006|1001|8
1747714200000|2025-05-20 04:10:00|1006.1|1001.1|1006|1001|1006.2|1001.2|1005.9|1000.9|5
1747714500000|2025-05-20 04:15:00|1005.9|1000.9|1006.2|1001.2|1006.5|1001.5|1005.9|1000.9|8
1747714800000|2025-05-20 04:20:00|1006.1|1001.1|1005.5|1000.5|1006.6|1001.6|1005.4|1000.4|29
1747715100000|2025-05-20 04:25:00|1005.9|1000.9|1006|1001|1006|1001|1005.6|1000.6|16
1747715400000|2025-05-20 04:30:00|1005.8|1000.8|1005.2|1000.2|1005.9|1000.9|1004.8|999.8|32
1747715700000|2025-05-20 04:35:00|1005.3|1000.3|1005.2|1000.2|1005.4|1000.4|1005|1000|13
1747716000000|2025-05-20 04:40:00|1005.1|1000.1|1005.5|1000.5|1005.5|1000.5|1005.1|1000.1|13
1747716300000|2025-05-20 04:45:00|1005.4|1000.4|1005.9|1000.9|1005.9|1000.9|1005.4|1000.4|13
1747716600000|2025-05-20 04:50:00|1005.8|1000.8|1006.5|1001.5|1006.6|1001.6|1005.6|1000.6|21
1747716900000|2025-05-20 04:55:00|1006.4|1001.4|1006.7|1001.7|1006.7|1001.7|1006.2|1001.2|18
1747717200000|2025-05-20 05:00:00|1006.8|1001.8|1007.5|1002.5|1007.7|1002.7|1006.8|1001.8|15
1747717500000|2025-05-20 05:05:00|1007.7|1002.7|1008.4|1003.4|1008.4|1003.4|1007.7|1002.7|11
1747717800000|2025-05-20 05:10:00|1008.3|1003.3|1008|1003|1008.3|1003.3|1007.8|1002.8|15
1747718100000|2025-05-20 05:15:00|1008.2|1003.2|1008.4|1003.4|1008.4|1003.4|1007.9|1002.9|20
1747718400000|2025-05-20 05:20:00|1008.3|1003.3|1007.7|1002.7|1008.3|1003.3|1007.7|1002.7|16
1747718700000|2025-05-20 05:25:00|1007.8|1002.8|1008.6|1003.6|1009|1004|1007.8|1002.8|22
1747719000000|2025-05-20 05:30:00|1008.7|1003.7|1008.1|1003.1|1009|1004|1008|1003|37
1747719300000|2025-05-20 05:35:00|1008|1003|1007|1002|1008.1|1003.1|1007|1002|31
1747719600000|2025-05-20 05:40:00|1006.8|1001.8|1006.6|1001.6|1007.2|1002.2|1006.1|1001.1|31
1747719900000|2025-05-20 05:45:00|1006.7|1001.7|1006.6|1001.6|1006.8|1001.8|1006.2|1001.2|41
1747720200000|2025-05-20 05:50:00|1007|1002|1006.1|1001.1|1007.1|1002.1|1005.8|1000.8|36
1747720500000|2025-05-20 05:55:00|1005.9|1000.9|1006.7|1001.7|1007|1002|1005.9|1000.9|28
1747720800000|2025-05-20 06:00:00|1006.8|1001.8|1007.6|1002.6|1007.6|1002.6|1006.6|1001.6|30
1747721100000|2025-05-20 06:05:00|1007.5|1002.5|1008.3|1003.3|1008.5|1003.5|1007.4|1002.4|22
1747721400000|2025-05-20 06:10:00|1008.2|1003.2|1008.9|1003.9|1008.9|1003.9|1007.9|1002.9|31
1747721700000|2025-05-20 06:15:00|1008.7|1003.7|1010.7|1005.7|1011.7|1006.7|1008.6|1003.6|66
1747722000000|2025-05-20 06:20:00|1010.8|1005.8|1010.6|1005.6|1011.2|1006.2|1010.2|1005.2|39
1747722300000|2025-05-20 06:25:00|1010.4|1005.4|1009.7|1004.7|1010.4|1005.4|1009.6|1004.6|24
1747722600000|2025-05-20 06:30:00|1009.8|1004.8|1008.8|1003.8|1010.5|1005.5|1008.7|1003.7|43
1747722900000|2025-05-20 06:35:00|1008.6|1003.6|1008|1003|1008.7|1003.7|1007.9|1002.9|27
1747723200000|2025-05-20 06:40:00|1007.9|1002.9|1007.6|1002.6|1007.9|1002.9|1007.2|1002.2|29
1747723500000|2025-05-20 06:45:00|1007.5|1002.5|1009.1|1004.1|1009.6|1004.6|1007.5|1002.5|49
1747723800000|2025-05-20 06:50:00|1009.3|1004.3|1008|1003|1009.3|1004.3|1007.8|1002.8|32
1747724100000|2025-05-20 06:55:00|1008.1|1003.1|1008.1|1003.1|1008.2|1003.2|1007.5|1002.5|21
1747724400000|2025-05-20 07:00:00|1007.8|1002.8|1009|1004|1009.5|1004.5|1007.8|1002.8|91
1747724700000|2025-05-20 07:05:00|1009.2|1004.2|1009.6|1004.6|1009.8|1004.8|1007.9|1002.9|52
1747725000000|2025-05-20 07:10:00|1009.5|1004.5|1009|1004|1009.5|1004.5|1008.3|1003.3|59
1747725300000|2025-05-20 07:15:00|1008.8|1003.8|1009.6|1004.6|1010.6|1005.6|1008.8|1003.8|45
1747725600000|2025-05-20 07:20:00|1009.4|1004.4|1009.7|1004.7|1010.2|1005.2|1009.2|1004.2|36
1747725900000|2025-05-20 07:25:00|1009.6|1004.6|1009.1|1004.1|1009.7|1004.7|1008.2|1003.2|46
1747726200000|2025-05-20 07:30:00|1008.9|1003.9|1009.2|1004.2|1010.1|1005.1|1008.9|1003.9|34
1747726500000|2025-05-20 07:35:00|1009.3|1004.3|1009.7|1004.7|1009.8|1004.8|1008.9|1003.9|28
1747726800000|2025-05-20 07:40:00|1009.8|1004.8|1009.6|1004.6|1010.4|1005.4|1009.2|1004.2|31
1747727100000|2025-05-20 07:45:00|1009.5|1004.5|1010.2|1005.2|1010.4|1005.4|1009.3|1004.3|44
1747727400000|2025-05-20 07:50:00|1010.1|1005.1|1011|1006|1011|1006|1009.8|1004.8|24
1747727700000|2025-05-20 07:55:00|1010.8|1005.8|1011.5|1006.5|1011.6|1006.6|1010.5|1005.5|55
1747728000000|2025-05-20 08:00:00|1011.7|1006.7|1010.5|1005.5|1012|1007|1010.2|1005.2|62
1747728300000|2025-05-20 08:05:00|1010.4|1005.4|1010.8|1005.8|1010.9|1005.9|1010.1|1005.1|52
1747728600000|2025-05-20 08:10:00|1010.6|1005.6|1011|1006|1011.1|1006.1|1010.5|1005.5|28
1747728900000|2025-05-20 08:15:00|1011.3|1006.3|1011.9|1006.9|1011.9|1006.9|1011.1|1006.1|31
1747729200000|2025-05-20 08:20:00|1012|1007|1013|1008|1013.7|1008.7|1012|1007|61
1747729500000|2025-05-20 08:25:00|1013.1|1008.1|1012.3|1007.3|1013.3|1008.3|1012.2|1007.2|33
1747729800000|2025-05-20 08:30:00|1012.5|1007.5|1013.3|1008.3|1013.8|1008.8|1012.5|1007.5|39
1747730100000|2025-05-20 08:35:00|1013.2|1008.2|1013.6|1008.6|1013.8|1008.8|1012.6|1007.6|30
1747730400000|2025-05-20 08:40:00|1013.5|1008.5|1013.9|1008.9|1014.5|1009.5|1013.1|1008.1|41
1747730700000|2025-05-20 08:45:00|1014|1009|1014|1009|1014.6|1009.6|1013.8|1008.8|30
1747731000000|2025-05-20 08:50:00|1014.1|1009.1|1014|1009|1014.2|1009.2|1013.8|1008.8|17
1747731300000|2025-05-20 08:55:00|1014.1|1009.1|1014|1009|1014.2|1009.2|1013.5|1008.5|38
1747731600000|2025-05-20 09:00:00|1014.1|1009.1|1013.5|1008.5|1014.4|1009.4|1013.4|1008.4|28
1747731900000|2025-05-20 09:05:00|1013.6|1008.6|1013.7|1008.7|1014.2|1009.2|1013.5|1008.5|26
1747732200000|2025-05-20 09:10:00|1013.9|1008.9|1014.1|1009.1|1015.1|1010.1|1013.8|1008.8|35
1747732500000|2025-05-20 09:15:00|1014|1009|1015.2|1010.2|1015.4|1010.4|1013.9|1008.9|27
1747732800000|2025-05-20 09:20:00|1015.1|1010.1|1014.7|1009.7|1015.7|1010.7|1014.6|1009.6|41
1747733100000|2025-05-20 09:25:00|1014.6|1009.6|1014.6|1009.6|1015|1010|1014.3|1009.3|45
1747733400000|2025-05-20 09:30:00|1014.7|1009.7|1013.9|1008.9|1015.4|1010.4|1013.9|1008.9|52
1747733700000|2025-05-20 09:35:00|1014|1009|1011.7|1006.7|1014.3|1009.3|1011.2|1006.2|69
1747734000000|2025-05-20 09:40:00|1011.5|1006.5|1011.4|1006.4|1011.9|1006.9|1010.9|1005.9|51
1747734300000|2025-05-20 09:45:00|1011.2|1006.2|1010|1005|1011.3|1006.3|1009.1|1004.1|48
1747734600000|2025-05-20 09:50:00|1009.9|1004.9|1009|1004|1010.3|1005.3|1008.5|1003.5|54
1747734900000|2025-05-20 09:55:00|1008.9|1003.9|1010.7|1005.7|1010.8|1005.8|1008.2|1003.2|43
1747735200000|2025-05-20 10:00:00|1010.6|1005.6|1011|1006|1011.5|1006.5|1010.5|1005.5|36
1747735500000|2025-05-20 10:05:00|1010.9|1005.9|1011.5|1006.5|1011.8|1006.8|1010.8|1005.8|41
1747735800000|2025-05-20 10:10:00|1011.4|1006.4|1011.5|1006.5|1011.5|1006.5|1010.5|1005.5|25
1747736100000|2025-05-20 10:15:00|1011.4|1006.4|1012.6|1007.6|1012.9|1007.9|1011.3|1006.3|40
1747736400000|2025-05-20 10:20:00|1012.8|1007.8|1012.9|1007.9|1013.3|1008.3|1012.7|1007.7|24
1747736700000|2025-05-20 10:25:00|1012.8|1007.8|1012.3|1007.3|1013.4|1008.4|1012.2|1007.2|28
1747737000000|2025-05-20 10:30:00|1012.4|1007.4|1014.3|1009.3|1014.5|1009.5|1012.4|1007.4|27
1747737300000|2025-05-20 10:35:00|1014.2|1009.2|1013.9|1008.9|1014.8|1009.8|1013.9|1008.9|47
1747737600000|2025-05-20 10:40:00|1014|1009|1013.3|1008.3|1014.1|1009.1|1013.1|1008.1|35
1747737900000|2025-05-20 10:45:00|1013.4|1008.4|1015.3|1010.3|1015.5|1010.5|1013.3|1008.3|38
1747738200000|2025-05-20 10:50:00|1015.2|1010.2|1015.2|1010.2|1015.4|1010.4|1015|1010|39
1747738500000|2025-05-20 10:55:00|1015.1|1010.1|1015.6|1010.6|1015.9|1010.9|1014.9|1009.9|29
1747738800000|2025-05-20 11:00:00|1015.8|1010.8|1016.4|1011.4|1016.8|1011.8|1015.8|1010.8|29
1747739100000|2025-05-20 11:05:00|1016.3|1011.3|1016.4|1011.4|1016.5|1011.5|1015.5|1010.5|48
1747739400000|2025-05-20 11:10:00|1016.3|1011.3|1016.7|1011.7|1016.9|1011.9|1016.2|1011.2|46
1747739700000|2025-05-20 11:15:00|1016.8|1011.8|1016.2|1011.2|1016.8|1011.8|1016.1|1011.1|34
1747740000000|2025-05-20 11:20:00|1016.1|1011.1|1015.8|1010.8|1016.2|1011.2|1015.1|1010.1|44
1747740300000|2025-05-20 11:25:00|1015.7|1010.7|1016.3|1011.3|1016.5|1011.5|1015.6|1010.6|30
1747740600000|2025-05-20 11:30:00|1016.4|1011.4|1017.4|1012.4|1017.7|1012.7|1016.1|1011.1|40
1747740900000|2025-05-20 11:35:00|1017.2|1012.2|1017.1|1012.1|1017.5|1012.5|1016.9|1011.9|39
1747741200000|2025-05-20 11:40:00|1017.2|1012.2|1016|1011|1017.3|1012.3|1016|1011|24
1747741500000|2025-05-20 11:45:00|1015.9|1010.9|1014.8|1009.8|1015.9|1010.9|1014.8|1009.8|36
1747741800000|2025-05-20 11:50:00|1014.7|1009.7|1016.8|1011.8|1017.2|1012.2|1014.7|1009.7|44
1747742100000|2025-05-20 11:55:00|1017|1012|1018.5|1013.5|1018.6|1013.6|1017|1012|43
1747742400000|2025-05-20 12:00:00|1018.4|1013.4|1019.8|1014.8|1021.1|1016.1|1018.4|1013.4|108
1747742700000|2025-05-20 12:05:00|1020.1|1015.1|1019.7|1014.7|1020.4|1015.4|1018.7|1013.7|55
1747743000000|2025-05-20 12:10:00|1019.6|1014.6|1018.1|1013.1|1020.4|1015.4|1017.9|1012.9|74
1747743300000|2025-05-20 12:15:00|1018.2|1013.2|1017.4|1012.4|1018.3|1013.3|1016.7|1011.7|97
1747743600000|2025-05-20 12:20:00|1017.5|1012.5|1019.9|1014.9|1019.9|1014.9|1016.6|1011.6|83
1747743900000|2025-05-20 12:25:00|1020.1|1015.1|1019.9|1014.9|1020.7|1015.7|1019.3|1014.3|82
1747744200000|2025-05-20 12:30:00|1020.1|1015.1|1020.1|1015.1|1021|1016|1019.5|1014.5|88
1747744500000|2025-05-20 12:35:00|1020.2|1015.2|1020|1015|1020.5|1015.5|1019.1|1014.1|87
1747744800000|2025-05-20 12:40:00|1020.1|1015.1|1020.5|1015.5|1020.7|1015.7|1019.5|1014.5|67
1747745100000|2025-05-20 12:45:00|1020.6|1015.6|1023.3|1018.3|1023.3|1018.3|1020.3|1015.3|62
1747745400000|2025-05-20 12:50:00|1023.4|1018.4|1026.5|1021.5|1026.7|1021.7|1023.3|1018.3|105
1747745700000|2025-05-20 12:55:00|1026.4|1021.4|1026.4|1021.4|1028.2|1023.2|1026.3|1021.3|95
1747746000000|2025-05-20 13:00:00|1026.2|1021.2|1027.6|1022.6|1028|1023|1025.8|1020.8|117
1747746300000|2025-05-20 13:05:00|1027.7|1022.7|1031.3|1026.3|1031.4|1026.4|1026.5|1021.5|117
1747746600000|2025-05-20 13:10:00|1031.1|1026.1|1031.1|1026.1|1034|1026.8|1030|1023|138
1747746900000|2025-05-20 13:15:00|1031.2|1026.2|1032.7|1027.7|1033.6|1028.6|1031.2|1026.2|103
1747747200000|2025-05-20 13:20:00|1032.5|1027.5|1032.7|1027.7|1033.4|1028.4|1032.3|1027.3|71
1747747500000|2025-05-20 13:25:00|1032.8|1027.8|1033.3|1028.3|1033.8|1028.8|1032.6|1027.6|69
1747747800000|2025-05-20 13:30:00|1033.4|1028.4|1033.9|1028.9|1034|1029|1033.1|1028.1|129
1747748100000|2025-05-20 13:35:00|1033.8|1028.8|1032.7|1027.7|1033.9|1028.9|1032.5|1027.5|101
1747748400000|2025-05-20 13:40:00|1032.8|1027.8|1035.1|1030.1|1035.1|1030.1|1032|1027|117
1747748700000|2025-05-20 13:45:00|1034.9|1029.9|1034.9|1029.9|1035.3|1030.3|1034.3|1029.3|63
1747749000000|2025-05-20 13:50:00|1035.4|1030.4|1035.3|1030.3|1036.5|1031.5|1035.2|1030.2|95
1747749300000|2025-05-20 13:55:00|1035.5|1030.5|1036.5|1031.5|1036.6|1031.6|1034.9|1029.9|84
1747749600000|2025-05-20 14:00:00|1036.4|1031.4|1038.8|1033.8|1039.4|1034.4|1035.4|1030.4|180
1747749900000|2025-05-20 14:05:00|1038.9|1033.9|1040.4|1035.4|1040.5|1035.5|1038.6|1033.6|174
1747750200000|2025-05-20 14:10:00|1040.3|1035.3|1040.3|1035.3|1041.4|1036.4|1039.4|1034.4|107
1747750500000|2025-05-20 14:15:00|1040.4|1035.4|1040.4|1035.4|1041.1|1036.1|1039.5|1034.5|104
1747750800000|2025-05-20 14:20:00|1040.3|1035.3|1041|1036|1041.1|1036.1|1039.8|1034.8|95
1747751100000|2025-05-20 14:25:00|1041.1|1036.1|1041.4|1036.4|1041.4|1036.4|1040.4|1035.4|80
1747751400000|2025-05-20 14:30:00|1041.3|1036.3|1041.5|1036.5|1043|1038|1041.2|1036.2|94
1747751700000|2025-05-20 14:35:00|1041.6|1036.6|1039.2|1034.2|1041.6|1036.6|1038.3|1033.3|111
1747752000000|2025-05-20 14:40:00|1039.3|1034.3|1040.8|1035.8|1041.1|1036.1|1039.2|1034.2|81
1747752300000|2025-05-20 14:45:00|1041|1036|1042.3|1037.3|1042.5|1037.5|1040.8|1035.8|61
1747752600000|2025-05-20 14:50:00|1042.4|1037.4|1041.3|1036.3|1042.8|1037.8|1040.2|1035.2|121
1747752900000|2025-05-20 14:55:00|1041.4|1036.4|1042.1|1037.1|1042.5|1037.5|1041.3|1036.3|64
1747753200000|2025-05-20 15:00:00|1042.2|1037.2|1041.7|1036.7|1042.4|1037.4|1041.3|1036.3|97
1747753500000|2025-05-20 15:05:00|1041.8|1036.8|1041.3|1036.3|1042.9|1037.9|1041|1036|114
1747753800000|2025-05-20 15:10:00|1041.5|1036.5|1042.6|1037.6|1042.8|1037.8|1040.8|1035.8|68
1747754100000|2025-05-20 15:15:00|1042.8|1037.8|1043.8|1038.8|1043.8|1038.8|1042.8|1037.8|61
1747754400000|2025-05-20 15:20:00|1043.7|1038.7|1043.6|1038.6|1044.2|1039.2|1043.3|1038.3|70
1747754700000|2025-05-20 15:25:00|1043.4|1038.4|1043.7|1038.7|1044.7|1039.7|1043.4|1038.4|85
1747755000000|2025-05-20 15:30:00|1043.8|1038.8|1043.6|1038.6|1043.9|1038.9|1042.9|1037.9|69
1747755300000|2025-05-20 15:35:00|1043.7|1038.7|1044.9|1039.9|1045.4|1040.4|1043.3|1038.3|46
1747755600000|2025-05-20 15:40:00|1045|1040|1044.4|1039.4|1046.9|1040|1044.2|1037.6|85
1747755900000|2025-05-20 15:45:00|1044.3|1039.3|1043.5|1038.5|1044.4|1039.4|1042.7|1037.7|95
1747756200000|2025-05-20 15:50:00|1043.4|1038.4|1044.7|1039.7|1044.8|1039.8|1043.3|1038.3|48
1747756500000|2025-05-20 15:55:00|1044.5|1039.5|1045.5|1040.5|1045.8|1040.8|1044.2|1039.2|43
1747756800000|2025-05-20 16:00:00|1045.6|1040.6|1046.8|1041.8|1047.1|1042.1|1045.2|1040.2|81
1747757100000|2025-05-20 16:05:00|1047|1042|1048|1043|1048.2|1043.2|1045.7|1040.7|65
1747757400000|2025-05-20 16:10:00|1047.8|1042.8|1050.4|1042.3|1051.9|1044.6|1047.7|1041.7|91
1747757700000|2025-05-20 16:15:00|1050.2|1042.1|1050.7|1042.6|1050.8|1042.7|1049|1040.9|104
1747758000000|2025-05-20 16:20:00|1050.8|1042.7|1051.1|1043|1051.2|1043.1|1049.7|1041.6|56
1747758300000|2025-05-20 16:25:00|1051.2|1043.1|1052.3|1044.1|1052.3|1044.1|1050.8|1042.7|49
1747758600000|2025-05-20 16:30:00|1052.5|1044.2|1052.3|1044.2|1052.9|1044.8|1052.1|1044|72
1747758900000|2025-05-20 16:35:00|1052.4|1044.3|1052.8|1044.7|1052.8|1044.7|1051.7|1043.6|51
1747759200000|2025-05-20 16:40:00|1052.7|1044.6|1052.6|1044.5|1053|1044.9|1052.5|1044.3|43
1747759500000|2025-05-20 16:45:00|1052.8|1044.7|1053.2|1045.1|1054|1046.5|1051.3|1044.6|42
1747759800000|2025-05-20 16:50:00|1053.1|1045|1053.2|1045.1|1053.8|1045.7|1052.7|1044.6|36
1747760100000|2025-05-20 16:55:00|1053.4|1045.3|1053.4|1045.2|1053.4|1045.3|1052.8|1044.7|31
1747760400000|2025-05-20 17:00:00|1053.2|1045.1|1055|1044|1055.2|1046.1|1053.1|1044|83
1747760700000|2025-05-20 17:05:00|1054.8|1044.2|1054|1045.4|1055.4|1045.4|1054|1043.6|38
1747761000000|2025-05-20 17:10:00|1053.8|1045.3|1054|1045.6|1054.6|1046|1053.7|1045.2|29
1747761300000|2025-05-20 17:15:00|1053.9|1045.5|1055.2|1047|1055.7|1048.9|1053.7|1045.5|53
1747761600000|2025-05-20 17:20:00|1055.3|1047.2|1054|1049|1055.6|1049.4|1053.9|1047.2|38
1747761900000|2025-05-20 17:25:00|1053.9|1048.9|1053.5|1048.5|1054|1049|1053.5|1048.5|32
1747762200000|2025-05-20 17:30:00|1053.6|1048.6|1054.2|1049.2|1054.4|1049.4|1053.5|1048.5|44
1747762500000|2025-05-20 17:35:00|1054.1|1049.1|1054.1|1049.1|1054.2|1049.2|1053.8|1048.8|15
1747762800000|2025-05-20 17:40:00|1053.9|1048.9|1053.8|1048.8|1054.4|1049.4|1053.4|1048.4|31
1747763100000|2025-05-20 17:45:00|1053.9|1048.9|1054.5|1049.5|1054.5|1049.5|1053.8|1048.8|15
1747763400000|2025-05-20 17:50:00|1054.6|1049.6|1054.8|1049.8|1055|1050|1054.5|1049.5|12
1747763700000|2025-05-20 17:55:00|1055|1050|1053.9|1048.9|1055|1050|1053.7|1048.7|21
1747764000000|2025-05-20 18:00:00|1053.8|1048.8|1054.3|1049.3|1054.4|1049.4|1053.6|1048.6|21
1747764300000|2025-05-20 18:05:00|1054.2|1049.2|1055.1|1050.1|1055.1|1050.1|1054|1049|25
1747764600000|2025-05-20 18:10:00|1054.9|1049.9|1054.9|1049.9|1055.1|1050.1|1054.8|1049.8|12
1747764900000|2025-05-20 18:15:00|1055|1050|1054|1049|1055.1|1050.1|1053.9|1048.9|17
1747765200000|2025-05-20 18:20:00|1054.2|1049.2|1054.1|1049.1|1054.3|1049.3|1053.9|1048.9|32
1747765500000|2025-05-20 18:25:00|1054.2|1049.2|1054.1|1049.1|1054.5|1049.5|1053.9|1048.9|26
1747765800000|2025-05-20 18:30:00|1054|1049|1055.6|1050.6|1055.6|1050.6|1053.9|1048.9|34
1747766100000|2025-05-20 18:35:00|1055.7|1050.7|1056.1|1051.1|1056.2|1051.2|1055.7|1050.7|14
1747766400000|2025-05-20 18:40:00|1055.8|1050.8|1056.1|1051.1|1056.4|1051.4|1055.8|1050.8|20
1747766700000|2025-05-20 18:45:00|1056.2|1051.2|1056|1051|1056.7|1051.7|1055.8|1050.8|30
1747767000000|2025-05-20 18:50:00|1055.9|1050.9|1056.4|1051.4|1056.6|1051.6|1055.6|1050.6|28
1747767300000|2025-05-20 18:55:00|1056.6|1051.6|1056.3|1051.3|1056.6|1051.6|1056.2|1051.2|20
1747767600000|2025-05-20 19:00:00|1056.5|1051.5|1058.4|1050.3|1058.4|1051.5|1056|1049.6|22
1747767900000|2025-05-20 19:05:00|1058.3|1050.1|1057.9|1049.8|1058.4|1050.2|1057.4|1049.3|26
1747768200000|2025-05-20 19:10:00|1057.8|1049.7|1058.9|1050.8|1058.9|1050.8|1057.8|1049.7|19
1747768500000|2025-05-20 19:15:00|1059|1050.9|1058|1053|1059.6|1053|1057.8|1050.9|31
1747768800000|2025-05-20 19:20:00|1058.1|1053.1|1058.6|1050.5|1060|1053.4|1058.1|1050.5|31
1747769100000|2025-05-20 19:25:00|1058.5|1050.4|1057.1|1049|1058.7|1050.6|1056.6|1048.3|32
1747769400000|2025-05-20 19:30:00|1057.2|1049.1|1057.2|1049.1|1058|1049.9|1057.2|1049.1|23
1747769700000|2025-05-20 19:35:00|1057.1|1048.9|1057.1|1048.9|1057.3|1049.1|1057|1048.8|15
1747770000000|2025-05-20 19:40:00|1057.2|1049|1058|1049.8|1058|1049.8|1057.1|1048.9|19
1747770300000|2025-05-20 19:45:00|1057.9|1049.7|1058.8|1050.7|1058.8|1050.7|1057.9|1049.7|6
1747770600000|2025-05-20 19:50:00|1058.9|1050.8|1060.3|1052.2|1060.3|1052.2|1058.9|1050.8|23
1747770900000|2025-05-20 19:55:00|1060.5|1052.4|1061|1052.9|1061|1052.9|1060.5|1052.4|16
1747771200000|2025-05-20 20:00:00|1059.4|1054.4|1060.5|1052.4|1061|1054.6|1059.4|1052.3|20
1747771500000|2025-05-20 20:05:00|1060.4|1052.2|1060.7|1052.6|1060.9|1052.8|1060.2|1052.1|27
1747771800000|2025-05-20 20:10:00|1060.6|1052.5|1060|1055|1061|1055|1059.3|1052.5|17
1747772100000|2025-05-20 20:15:00|1060.1|1055.1|1060.7|1055.7|1060.7|1055.7|1060|1055|19
1747772400000|2025-05-20 20:20:00|1060.6|1055.6|1062.4|1057.4|1062.4|1057.4|1060.5|1055.5|17
1747772700000|2025-05-20 20:25:00|1062.5|1057.5|1062.9|1057.9|1062.9|1057.9|1062.4|1057.4|8
1747773000000|2025-05-20 20:30:00|1062.8|1057.8|1063.5|1055.4|1063.7|1057.8|1062.1|1055.2|16
1747773300000|2025-05-20 20:35:00|1063.4|1055.3|1063.1|1054.9|1063.6|1055.5|1063|1054.8|20
1747773600000|2025-05-20 20:40:00|1063.2|1055|1063.3|1055.1|1063.4|1055.2|1063.2|1055|8
1747773900000|2025-05-20 20:45:00|1063.4|1055.2|1063.9|1055.7|1064.1|1055.9|1063.4|1055.2|24
1747774200000|2025-05-20 20:50:00|1064|1055.9|1065.1|1057|1065.1|1057|1064|1055.8|36
1747774500000|2025-05-20 20:55:00|1065|1056.8|1062.6|1052.9|1065.2|1057.1|1062.6|1052.5|66
1747778400000|2025-05-20 22:00:00|1062.1|1051.1|1061.8|1051.2|1062.1|1051.2|1061.6|1050.6|21
1747778700000|2025-05-20 22:05:00|1061.7|1051.3|1062.5|1053.8|1062.7|1053.9|1061.7|1051.3|37
1747779000000|2025-05-20 22:10:00|1062.6|1053.9|1064|1055.3|1064.8|1056.2|1062.6|1053.9|51
1747779300000|2025-05-20 22:15:00|1064.1|1055.4|1063.9|1055.3|1064.3|1055.6|1063.3|1054.7|22
1747779600000|2025-05-20 22:20:00|1064|1055.4|1064|1055.3|1064.1|1055.4|1062.6|1053.9|45
1747779900000|2025-05-20 22:25:00|1064.3|1055.7|1064|1055.3|1064.7|1056|1064|1055.3|26
1747780200000|2025-05-20 22:30:00|1064.2|1055.4|1063.7|1055|1064.7|1056|1063.7|1055|27
1747780500000|2025-05-20 22:35:00|1063.8|1055.2|1063.9|1055.3|1064.3|1055.6|1063.5|1054.8|24
1747780800000|2025-05-20 22:40:00|1063.8|1055.2|1063.3|1054.7|1063.9|1055.3|1063.3|1054.7|15
1747781100000|2025-05-20 22:45:00|1063.4|1054.8|1063.9|1055.2|1063.9|1055.3|1063.4|1054.8|9
1747781400000|2025-05-20 22:50:00|1064|1055.3|1064.5|1055.8|1064.5|1055.8|1064|1055.3|5
1747781700000|2025-05-20 22:55:00|1064.3|1055.7|1064.3|1055.7|1064.4|1055.8|1064.3|1055.7|3
1747782000000|2025-05-20 23:00:00|1064.2|1055.5|1064.2|1055.6|1064.4|1055.7|1063.8|1055.2|28
1747782300000|2025-05-20 23:05:00|1064.1|1055.4|1064.3|1055.6|1064.5|1055.8|1064|1055.3|10
1747782600000|2025-05-20 23:10:00|1064.4|1055.7|1064.7|1056.1|1064.7|1056.1|1064.3|1055.7|13
1747782900000|2025-05-20 23:15:00|1064.5|1055.8|1064.5|1056.5|1064.8|1056.7|1064.2|1055.8|20
1747783200000|2025-05-20 23:20:00|1064.2|1056.2|1063.5|1058.5|1064.8|1058.8|1063.2|1055.7|21
1747783500000|2025-05-20 23:25:00|1063.4|1058.4|1064|1055.9|1064.1|1058.8|1062.6|1055.8|40
1747783800000|2025-05-20 23:30:00|1063.8|1055.8|1064|1056|1064.7|1056.7|1063.6|1055.6|29
1747784100000|2025-05-20 23:35:00|1064.1|1056.1|1063|1058|1064.6|1058.1|1062.8|1056|26
1747784400000|2025-05-20 23:40:00|1063.1|1058.1|1064.6|1059.6|1066.1|1061.1|1063.1|1058.1|67
1747784700000|2025-05-20 23:45:00|1064.2|1059.2|1060.7|1055.7|1064.5|1059.5|1060.5|1055.5|79
1747785000000|2025-05-20 23:50:00|1060.6|1055.6|1060|1055|1060.7|1055.7|1059.9|1054.9|47
1747785300000|2025-05-20 23:55:00|1059.8|1054.8|1056.5|1051.5|1059.8|1054.8|1056.5|1051.5|109
1747785600000|2025-05-21 00:00:00|1056.7|1051.7|1056.3|1051.3|1057.7|1052.7|1056.1|1051.1|93
1747785900000|2025-05-21 00:05:00|1056.2|1051.2|1054.8|1049.8|1056.6|1051.6|1054.2|1049.2|69
1747786200000|2025-05-21 00:10:00|1054.9|1049.9|1055.5|1050.5|1056.1|1051.1|1054.7|1049.7|47
1747786500000|2025-05-21 00:15:00|1055.6|1050.6|1056.2|1051.2|1056.5|1051.5|1055.4|1050.4|53
1747786800000|2025-05-21 00:20:00|1056.3|1051.3|1056.9|1051.9|1057.2|1052.2|1056.3|1051.3|44
1747787100000|2025-05-21 00:25:00|1057|1052|1056.9|1051.9|1057.6|1052.6|1056.7|1051.7|34
1747787400000|2025-05-21 00:30:00|1056.8|1051.8|1056.6|1051.6|1057.2|1052.2|1056.3|1051.3|38
1747787700000|2025-05-21 00:35:00|1056.7|1051.7|1056.7|1051.7|1057.3|1052.3|1056.3|1051.3|43
1747788000000|2025-05-21 00:40:00|1056.9|1051.9|1056.4|1051.4|1056.9|1051.9|1055.8|1050.8|38
1747788300000|2025-05-21 00:45:00|1056.3|1051.3|1056.5|1051.5|1057|1052|1056.2|1051.2|41
1747788600000|2025-05-21 00:50:00|1056.2|1051.2|1056.8|1051.8|1056.8|1051.8|1056.2|1051.2|17
1747788900000|2025-05-21 00:55:00|1056.7|1051.7|1056.8|1051.8|1057.6|1052.6|1056.3|1051.3|35
1747789200000|2025-05-21 01:00:00|1056.9|1051.9|1056|1051|1058.3|1053.3|1055.8|1050.8|87
1747789500000|2025-05-21 01:05:00|1056.1|1051.1|1056.4|1051.4|1057.3|1052.3|1055.4|1050.4|63
1747789800000|2025-05-21 01:10:00|1056.5|1051.5|1055.8|1050.8|1057.5|1052.5|1055.4|1050.4|53
1747790100000|2025-05-21 01:15:00|1055.7|1050.7|1054.6|1049.6|1056.3|1051.3|1054.5|1049.5|57
1747790400000|2025-05-21 01:20:00|1054.7|1049.7|1053.5|1048.5|1054.8|1049.8|1053.4|1048.4|64
1747790700000|2025-05-21 01:25:00|1053.6|1048.6|1053|1048|1053.6|1048.6|1052.3|1047.3|77
1747791000000|2025-05-21 01:30:00|1053.2|1048.2|1053|1048|1053.7|1048.7|1052.4|1047.4|59
1747791300000|2025-05-21 01:35:00|1053.2|1048.2|1053.4|1048.4|1053.8|1048.8|1052.5|1047.5|53
1747791600000|2025-05-21 01:40:00|1053.5|1048.5|1055.5|1050.5|1055.5|1050.5|1053.5|1048.5|67
1747791900000|2025-05-21 01:45:00|1055.7|1050.7|1055.8|1050.8|1056.2|1051.2|1054.9|1049.9|41
1747792200000|2025-05-21 01:50:00|1055.7|1050.7|1055.7|1050.7|1056.1|1051.1|1055.6|1050.6|25
1747792500000|2025-05-21 01:55:00|1055.6|1050.6|1054.9|1049.9|1055.7|1050.7|1054.9|1049.9|27
1747792800000|2025-05-21 02:00:00|1055|1050|1054.8|1049.8|1055.2|1050.2|1054.3|1049.3|38
1747793100000|2025-05-21 02:05:00|1055|1050|1054.6|1049.6|1055.2|1050.2|1054.4|1049.4|33
1747793400000|2025-05-21 02:10:00|1054.7|1049.7|1054.5|1049.5|1054.8|1049.8|1053.8|1048.8|48
1747793700000|2025-05-21 02:15:00|1054.4|1049.4|1053.3|1048.3|1054.9|1049.9|1052.9|1047.9|61
1747794000000|2025-05-21 02:20:00|1053.5|1048.5|1051.9|1046.9|1054|1049|1051.9|1046.9|34
1747794300000|2025-05-21 02:25:00|1051.8|1046.8|1051.9|1046.9|1052.5|1047.5|1051.5|1046.5|52
1747794600000|2025-05-21 02:30:00|1051.8|1046.8|1050.7|1045.7|1052.3|1047.3|1050.3|1045.3|57
1747794900000|2025-05-21 02:35:00|1050.6|1045.6|1050.9|1045.9|1051.1|1046.1|1050.2|1045.2|48
1747795200000|2025-05-21 02:40:00|1051|1046|1051.6|1046.6|1051.9|1046.9|1050.9|1045.9|31
1747795500000|2025-05-21 02:45:00|1051.7|1046.7|1051.8|1046.8|1052.1|1047.1|1051.3|1046.3|27
1747795800000|2025-05-21 02:50:00|1051.9|1046.9|1051|1046|1052|1047|1050.6|1045.6|44
1747796100000|2025-05-21 02:55:00|1051.3|1046.3|1051.4|1046.4|1052|1047|1050.9|1045.9|41
1747796400000|2025-05-21 03:00:00|1051.2|1046.2|1051|1046|1051.2|1046.2|1050.7|1045.7|23
1747796700000|2025-05-21 03:05:00|1051.1|1046.1|1051.1|1046.1|1051.4|1046.4|1050.8|1045.8|19
1747797000000|2025-05-21 03:10:00|1051.3|1046.3|1052|1047|1052.1|1047.1|1051.1|1046.1|40
1747797300000|2025-05-21 03:15:00|1052.1|1047.1|1052.3|1047.3|1052.7|1047.7|1051.9|1046.9|12
1747797600000|2025-05-21 03:20:00|1052.2|1047.2|1052.9|1047.9|1052.9|1047.9|1052|1047|24
1747797900000|2025-05-21 03:25:00|1052.8|1047.8|1052.8|1047.8|1053|1048|1052.1|1047.1|28
1747798200000|2025-05-21 03:30:00|1052.9|1047.9|1053|1048|1053.4|1048.4|1052.8|1047.8|27
1747798500000|2025-05-21 03:35:00|1052.9|1047.9|1052.8|1047.8|1052.9|1047.9|1052.6|1047.6|8
1747798800000|2025-05-21 03:40:00|1052.9|1047.9|1052.4|1047.4|1052.9|1047.9|1051.7|1046.7|28
1747799100000|2025-05-21 03:45:00|1052.5|1047.5|1052.8|1047.8|1052.8|1047.8|1052.4|1047.4|5
1747799400000|2025-05-21 03:50:00|1052.9|1047.9|1052.4|1047.4|1052.9|1047.9|1052.3|1047.3|22
1747799700000|2025-05-21 03:55:00|1052.5|1047.5|1052.8|1047.8|1054.7|1047.9|1052.2|1045.3|29
1747800000000|2025-05-21 04:00:00|1052.7|1047.7|1052.5|1047.5|1054.8|1048|1052.5|1046.1|19
1747800300000|2025-05-21 04:05:00|1052.4|1047.4|1053.1|1048.1|1053.1|1048.1|1052.2|1047.2|13
1747800600000|2025-05-21 04:10:00|1053|1048|1053.3|1048.3|1053.4|1048.4|1052.9|1047.9|13
1747800900000|2025-05-21 04:15:00|1053.1|1048.1|1053.3|1048.3|1053.4|1048.4|1053.1|1048.1|6
1747801200000|2025-05-21 04:20:00|1053.4|1048.4|1047.7|1042.7|1053.4|1048.4|1047.7|1042.7|38
1747801500000|2025-05-21 04:25:00|1047.6|1042.6|1048.5|1043.5|1048.6|1043.6|1047.3|1042.3|47
1747801800000|2025-05-21 04:30:00|1048.6|1043.6|1048|1043|1048.8|1043.8|1046.8|1041.8|40
1747802100000|2025-05-21 04:35:00|1048.1|1043.1|1049.7|1044.7|1050.1|1045.1|1047.8|1042.8|51
1747802400000|2025-05-21 04:40:00|1049.8|1044.8|1048.2|1043.2|1050|1045|1048.2|1043.2|28
1747802700000|2025-05-21 04:45:00|1048.3|1043.3|1047.5|1042.5|1048.6|1043.6|1047.3|1042.3|36
1747803000000|2025-05-21 04:50:00|1047.6|1042.6|1047.6|1042.6|1047.7|1042.7|1047.3|1042.3|31
1747803300000|2025-05-21 04:55:00|1047.4|1042.4|1046.4|1041.4|1047.8|1042.8|1045.9|1040.9|43
1747803600000|2025-05-21 05:00:00|1046.2|1041.2|1046.7|1041.7|1047.7|1042.7|1046|1041|61
1747803900000|2025-05-21 05:05:00|1046.8|1041.8|1046.2|1041.2|1046.8|1041.8|1046.1|1041.1|27
1747804200000|2025-05-21 05:10:00|1045.9|1040.9|1044.5|1039.5|1046|1041|1044.4|1039.4|45
1747804500000|2025-05-21 05:15:00|1044.4|1039.4|1044.7|1039.7|1045.1|1040.1|1043.5|1038.5|61
1747804800000|2025-05-21 05:20:00|1044.9|1039.9|1045.5|1040.5|1046|1041|1044.9|1039.9|33
1747805100000|2025-05-21 05:25:00|1045.4|1040.4|1045.3|1040.3|1045.5|1040.5|1044.6|1039.6|30
1747805400000|2025-05-21 05:30:00|1045.1|1040.1|1044|1039|1045.1|1040.1|1043.2|1038.2|68
1747805700000|2025-05-21 05:35:00|1043.9|1038.9|1044.4|1039.4|1044.5|1039.5|1043.7|1038.7|50
1747806000000|2025-05-21 05:40:00|1044.3|1039.3|1045.7|1040.7|1045.8|1040.8|1044.3|1039.3|53
1747806300000|2025-05-21 05:45:00|1046.3|1041.3|1046.6|1041.6|1047.4|1042.4|1046|1041|67
1747806600000|2025-05-21 05:50:00|1046.8|1041.8|1048|1043|1048.3|1043.3|1046.6|1041.6|56
1747806900000|2025-05-21 05:55:00|1047.9|1042.9|1050.4|1045.4|1050.4|1045.4|1047.9|1042.9|63
1747807200000|2025-05-21 06:00:00|1050.5|1045.5|1048.4|1043.4|1050.6|1045.6|1048.1|1043.1|64
1747807500000|2025-05-21 06:05:00|1048.5|1043.5|1047.9|1042.9|1049|1044|1047.9|1042.9|43
1747807800000|2025-05-21 06:10:00|1047.8|1042.8|1047.3|1042.3|1048|1043|1046.7|1041.7|48
1747808100000|2025-05-21 06:15:00|1047.4|1042.4|1047.9|1042.9|1048.4|1043.4|1047.3|1042.3|55
1747808400000|2025-05-21 06:20:00|1047.7|1042.7|1048.7|1043.7|1048.7|1043.7|1047.3|1042.3|52
1747808700000|2025-05-21 06:25:00|1048.9|1043.9|1051.3|1046.3|1051.3|1046.3|1048.3|1043.3|61
1747809000000|2025-05-21 06:30:00|1051.5|1046.5|1051.7|1046.7|1052.7|1047.7|1050.5|1045.5|78
1747809300000|2025-05-21 06:35:00|1051.5|1046.5|1046.5|1041.5|1051.5|1046.5|1045.8|1040.8|114
1747809600000|2025-05-21 06:40:00|1046.3|1041.3|1045.6|1040.6|1047.6|1042.6|1044.5|1039.5|93
1747809900000|2025-05-21 06:45:00|1045.8|1040.8|1045.1|1040.1|1046.4|1041.4|1044.4|1039.4|87
1747810200000|2025-05-21 06:50:00|1045|1040|1046|1041|1046|1041|1045|1040|55
1747810500000|2025-05-21 06:55:00|1046.1|1041.1|1046.1|1041.1|1046.3|1041.3|1045.5|1040.5|44
1747810800000|2025-05-21 07:00:00|1046.2|1041.2|1044.6|1039.6|1046.9|1041.9|1044.1|1039.1|86
1747811100000|2025-05-21 07:05:00|1044.7|1039.7|1044.9|1039.9|1045.2|1040.2|1043.6|1038.6|87
1747811400000|2025-05-21 07:10:00|1045|1040|1045.1|1040.1|1045.9|1040.9|1044.6|1039.6|64
1747811700000|2025-05-21 07:15:00|1045.2|1040.2|1046.9|1041.9|1048|1043|1045.2|1040.2|96
1747812000000|2025-05-21 07:20:00|1047.4|1042.4|1048.1|1043.1|1048.3|1043.3|1047|1042|52
1747812300000|2025-05-21 07:25:00|1048|1043|1048.2|1043.2|1048.2|1043.2|1047|1042|50
1747812600000|2025-05-21 07:30:00|1048.3|1043.3|1048.3|1043.3|1049.4|1044.4|1047.9|1042.9|41
1747812900000|2025-05-21 07:35:00|1048.2|1043.2|1048.3|1043.3|1048.8|1043.8|1047.6|1042.6|55
1747813200000|2025-05-21 07:40:00|1048.4|1043.4|1049.2|1044.2|1049.3|1044.3|1048.4|1043.4|46
1747813500000|2025-05-21 07:45:00|1049|1044|1050.2|1045.2|1050.2|1045.2|1048.5|1043.5|40
1747813800000|2025-05-21 07:50:00|1050.3|1045.3|1050.5|1045.5|1051.2|1046.2|1050|1045|37
1747814100000|2025-05-21 07:55:00|1050.7|1045.7|1050.1|1045.1|1050.8|1045.8|1049.5|1044.5|46
1747814400000|2025-05-21 08:00:00|1050.3|1045.3|1049.4|1044.4|1050.5|1045.5|1048.3|1043.3|74
1747814700000|2025-05-21 08:05:00|1049.3|1044.3|1047.5|1042.5|1049.6|1044.6|1047.1|1042.1|55
1747815000000|2025-05-21 08:10:00|1047.6|1042.6|1047.6|1042.6|1048.3|1043.3|1047.2|1042.2|73
1747815300000|2025-05-21 08:15:00|1047.5|1042.5|1047.5|1042.5|1047.9|1042.9|1047|1042|49
1747815600000|2025-05-21 08:20:00|1047.6|1042.6|1048.4|1043.4|1048.9|1043.9|1047.5|1042.5|59
1747815900000|2025-05-21 08:25:00|1048.5|1043.5|1048.3|1043.3|1048.8|1043.8|1047.9|1042.9|47
1747816200000|2025-05-21 08:30:00|1048.1|1043.1|1047.7|1042.7|1048.3|1043.3|1047.4|1042.4|35
1747816500000|2025-05-21 08:35:00|1047.8|1042.8|1048.4|1043.4|1048.7|1043.7|1047.7|1042.7|38
1747816800000|2025-05-21 08:40:00|1048.3|1043.3|1048|1043|1048.9|1043.9|1047.8|1042.8|31
1747817100000|2025-05-21 08:45:00|1048.5|1043.5|1047.1|1042.1|1048.9|1043.9|1046.3|1041.3|45
1747817400000|2025-05-21 08:50:00|1047.2|1042.2|1047.3|1042.3|1047.6|1042.6|1046.8|1041.8|34
1747817700000|2025-05-21 08:55:00|1047.4|1042.4|1047.8|1042.8|1048.1|1043.1|1047.4|1042.4|30
1747818000000|2025-05-21 09:00:00|1047.9|1042.9|1048.1|1043.1|1048.3|1043.3|1047.5|1042.5|32
1747818300000|2025-05-21 09:05:00|1048.2|1043.2|1048.5|1043.5|1048.9|1043.9|1048|1043|42
1747818600000|2025-05-21 09:10:00|1048.6|1043.6|1048.2|1043.2|1048.8|1043.8|1047.7|1042.7|50
1747818900000|2025-05-21 09:15:00|1048.4|1043.4|1050.4|1045.4|1050.4|1045.4|1048.3|1043.3|44
1747819200000|2025-05-21 09:20:00|1050.5|1045.5|1049.9|1044.9|1050.6|1045.6|1049.8|1044.8|24
1747819500000|2025-05-21 09:25:00|1050.1|1045.1|1049.7|1044.7|1051.1|1046.1|1049.7|1044.7|55
1747819800000|2025-05-21 09:30:00|1049.5|1044.5|1050.9|1045.9|1051.5|1046.5|1049.2|1044.2|59
1747820100000|2025-05-21 09:35:00|1050.7|1045.7|1050.6|1045.6|1051.6|1046.6|1050.5|1045.5|35
1747820400000|2025-05-21 09:40:00|1050.5|1045.5|1050.6|1045.6|1051.3|1046.3|1050.5|1045.5|31
1747820700000|2025-05-21 09:45:00|1050.5|1045.5|1051|1046|1051.3|1046.3|1050.4|1045.4|32
1747821000000|2025-05-21 09:50:00|1051.1|1046.1|1050.9|1045.9|1051.3|1046.3|1050.5|1045.5|26
1747821300000|2025-05-21 09:55:00|1050.8|1045.8|1051.8|1046.8|1051.8|1046.8|1050.7|1045.7|27
1747821600000|2025-05-21 10:00:00|1051.7|1046.7|1052|1047|1052.6|1047.6|1051.7|1046.7|46
1747821900000|2025-05-21 10:05:00|1052.1|1047.1|1052.6|1047.6|1053.1|1048.1|1052.1|1047.1|25
1747822200000|2025-05-21 10:10:00|1052.3|1047.3|1051.5|1046.5|1052.3|1047.3|1051.2|1046.2|45
1747822500000|2025-05-21 10:15:00|1051.7|1046.7|1052.3|1047.3|1052.6|1047.6|1051.7|1046.7|28
1747822800000|2025-05-21 10:20:00|1052.5|1047.5|1053.2|1048.2|1053.5|1048.5|1052.4|1047.4|27
1747823100000|2025-05-21 10:25:00|1053.3|1048.3|1053.5|1048.5|1053.9|1048.9|1052.6|1047.6|37
1747823400000|2025-05-21 10:30:00|1053.6|1048.6|1053|1048|1054.1|1049.1|1053|1048|43
1747823700000|2025-05-21 10:35:00|1053.2|1048.2|1051.5|1046.5|1053.2|1048.2|1051.3|1046.3|32
1747824000000|2025-05-21 10:40:00|1051.3|1046.3|1051.2|1046.2|1051.8|1046.8|1050.8|1045.8|62
1747824300000|2025-05-21 10:45:00|1051.1|1046.1|1050.9|1045.9|1051.4|1046.4|1050.2|1045.2|35
1747824600000|2025-05-21 10:50:00|1051|1046|1052.5|1047.5|1052.6|1047.6|1050.9|1045.9|43
1747824900000|2025-05-21 10:55:00|1052.4|1047.4|1052.3|1047.3|1052.8|1047.8|1052.1|1047.1|26
1747825200000|2025-05-21 11:00:00|1052.4|1047.4|1054|1049|1054.5|1049.5|1052.4|1047.4|54
1747825500000|2025-05-21 11:05:00|1053.9|1048.9|1054.7|1049.7|1054.7|1049.7|1053.4|1048.4|49
1747825800000|2025-05-21 11:10:00|1054.8|1049.8|1054.5|1049.5|1055.5|1050.5|1054.4|1049.4|45
1747826100000|2025-05-21 11:15:00|1054.3|1049.3|1056|1051|1056.2|1051.2|1054.2|1049.2|51
1747826400000|2025-05-21 11:20:00|1055.9|1050.9|1057.7|1052.7|1058.2|1053.2|1055.5|1050.5|70
1747826700000|2025-05-21 11:25:00|1057.8|1052.8|1058.3|1053.3|1058.7|1053.7|1056.8|1051.8|63
1747827000000|2025-05-21 11:30:00|1058.1|1053.1|1054.6|1049.6|1058.2|1053.2|1054.5|1049.5|91
1747827300000|2025-05-21 11:35:00|1054.7|1049.7|1055.6|1050.6|1056.3|1051.3|1054.6|1049.6|63
1747827600000|2025-05-21 11:40:00|1055.7|1050.7|1055.8|1050.8|1056.1|1051.1|1054.9|1049.9|46
1747827900000|2025-05-21 11:45:00|1055.6|1050.6|1054.9|1049.9|1055.9|1050.9|1054.3|1049.3|55
1747828200000|2025-05-21 11:50:00|1054.8|1049.8|1056.4|1051.4|1057.7|1052.7|1054.8|1049.8|82
1747828500000|2025-05-21 11:55:00|1056.3|1051.3|1056.1|1051.1|1056.3|1051.3|1055.3|1050.3|85
1747828800000|2025-05-21 12:00:00|1055.8|1050.8|1055.5|1050.5|1056.3|1051.3|1053.6|1048.6|115
1747829100000|2025-05-21 12:05:00|1055.6|1050.6|1058.2|1053.2|1058.7|1053.7|1055.6|1050.6|132
1747829400000|2025-05-21 12:10:00|1058.1|1053.1|1059.1|1054.1|1059.1|1054.1|1057.9|1052.9|112
1747829700000|2025-05-21 12:15:00|1059.2|1054.2|1061.5|1056.5|1061.8|1056.8|1058.6|1053.6|86
1747830000000|2025-05-21 12:20:00|1061.3|1056.3|1062.4|1057.4|1062.9|1057.9|1060|1055|196
1747830300000|2025-05-21 12:25:00|1062.2|1057.2|1059.3|1054.3|1063.7|1058.7|1058.3|1053.3|172
1747830600000|2025-05-21 12:30:00|1059.4|1054.4|1057.2|1052.2|1060.6|1054.9|1056.3|1050.8|206
1747830900000|2025-05-21 12:35:00|1056.9|1051.9|1059.3|1054.3|1059.7|1054.7|1054.4|1049.4|247
1747831200000|2025-05-21 12:40:00|1059.4|1054.4|1064.8|1054.4|1065.4|1056.8|1058.9|1052.9|145
1747831500000|2025-05-21 12:45:00|1064.9|1054.5|1064.7|1056.2|1065.6|1057|1063.9|1054.4|137
1747831800000|2025-05-21 12:50:00|1064.8|1056.4|1068|1063|1069.7|1063.6|1063.8|1056.3|202
1747832100000|2025-05-21 12:55:00|1067.9|1062.9|1070.3|1065.3|1073.2|1066.3|1066.7|1061.7|227
1747832400000|2025-05-21 13:00:00|1070.4|1065.4|1069.9|1064.9|1070.5|1065.5|1067|1062|243
1747832700000|2025-05-21 13:05:00|1069.7|1064.7|1067.5|1062.5|1070.3|1065.3|1065.7|1060.7|142
1747833000000|2025-05-21 13:10:00|1067.6|1062.6|1067.8|1062.8|1068.7|1063.7|1066.5|1061.5|131
1747833300000|2025-05-21 13:15:00|1068.1|1063.1|1067.4|1062.4|1069.1|1064.1|1066.4|1061.4|141
1747833600000|2025-05-21 13:20:00|1067.8|1062.8|1066.3|1061.3|1067.8|1062.8|1065.7|1060.7|123
1747833900000|2025-05-21 13:25:00|1066.2|1061.2|1065.6|1060.6|1066.3|1061.3|1064|1059|110
1747834200000|2025-05-21 13:30:00|1065.7|1060.7|1067.4|1062.4|1067.7|1062.7|1065.6|1060.6|185
1747834500000|2025-05-21 13:35:00|1067.5|1062.5|1067.8|1062.8|1068.6|1063.6|1067.1|1062.1|174
1747834800000|2025-05-21 13:40:00|1068|1063|1067.9|1062.9|1068.3|1063.3|1066.4|1061.4|168
1747835100000|2025-05-21 13:45:00|1068|1063|1067.2|1062.2|1068.1|1063.1|1064.3|1059.3|234
1747835400000|2025-05-21 13:50:00|1067.1|1062.1|1066.5|1061.5|1067.6|1062.6|1064.8|1059.8|228
1747835700000|2025-05-21 13:55:00|1066.6|1061.6|1067.8|1062.8|1069|1064|1066.5|1061.5|169
1747836000000|2025-05-21 14:00:00|1067.9|1062.9|1068.7|1063.7|1069.9|1064.9|1067.2|1062.2|299
1747836300000|2025-05-21 14:05:00|1068.8|1063.8|1070.1|1065.1|1070.3|1065.3|1067.4|1062.4|268
1747836600000|2025-05-21 14:10:00|1070.3|1065.3|1071.8|1066.8|1072.3|1067.3|1070.1|1065.1|220
1747836900000|2025-05-21 14:15:00|1072.3|1067.3|1073.1|1068.1|1074.3|1069.3|1072.3|1067.3|207
1747837200000|2025-05-21 14:20:00|1073.2|1068.2|1076.6|1071.6|1077|1072|1072|1067|241
1747837500000|2025-05-21 14:25:00|1077.1|1072.1|1079.2|1074.2|1079.8|1074.8|1074.7|1069.7|169
1747837800000|2025-05-21 14:30:00|1079.1|1074.1|1078.9|1073.9|1079.5|1074.5|1076.5|1071.5|153
1747838100000|2025-05-21 14:35:00|1078.8|1073.8|1080.6|1075.6|1080.6|1075.6|1077.8|1072.8|184
1747838400000|2025-05-21 14:40:00|1080.4|1075.4|1081.8|1076.8|1081.8|1076.8|1078.9|1073.9|189
1747838700000|2025-05-21 14:45:00|1082|1077|1082.2|1077.2|1083.4|1078.4|1081.3|1076.3|196
1747839000000|2025-05-21 14:50:00|1082.1|1077.1|1082.8|1077.8|1083.2|1078.2|1081.3|1076.3|121
1747839300000|2025-05-21 14:55:00|1082.7|1077.7|1083.9|1078.9|1084.3|1079.3|1082.5|1077.5|126
1747839600000|2025-05-21 15:00:00|1083.8|1078.8|1084.1|1079.1|1085.1|1080.1|1083.3|1078.3|191
1747839900000|2025-05-21 15:05:00|1084.2|1079.2|1083.8|1078.8|1084.6|1079.6|1082.1|1077.1|169
1747840200000|2025-05-21 15:10:00|1083.7|1078.7|1085.9|1080.9|1087.8|1082.8|1083.1|1078.1|181
1747840500000|2025-05-21 15:15:00|1085.5|1080.5|1086.1|1081.1|1086.6|1081.6|1085.3|1080.3|151
1747840800000|2025-05-21 15:20:00|1086.3|1081.3|1086.7|1081.7|1086.7|1081.7|1085.4|1080.4|108
1747841100000|2025-05-21 15:25:00|1086.6|1081.6|1086.2|1081.2|1087.4|1082.4|1085.9|1080.9|88
1747841400000|2025-05-21 15:30:00|1085.8|1080.8|1086.9|1081.9|1086.9|1081.9|1083.5|1078.5|164
1747841700000|2025-05-21 15:35:00|1086.8|1081.8|1083.4|1078.4|1087.7|1082.1|1083.1|1077.1|174
1747842000000|2025-05-21 15:40:00|1083.6|1078.6|1085.8|1080.8|1086.3|1081.3|1083.3|1078.3|132
1747842300000|2025-05-21 15:45:00|1085.7|1080.7|1085|1076.7|1086|1081|1081.9|1075.4|186
1747842600000|2025-05-21 15:50:00|1084.9|1076.8|1086|1075.6|1086.2|1078|1081.6|1073.6|412
1747842900000|2025-05-21 15:55:00|1085.9|1075.8|1085.9|1076|1088.1|1079.4|1084|1074.5|273
1747843200000|2025-05-21 16:00:00|1086|1075.8|1085.3|1074.3|1086.7|1076.5|1084.1|1073.6|122
1747843500000|2025-05-21 16:05:00|1085.6|1074.6|1084.6|1076.4|1085.7|1076.6|1084.1|1073.1|91
1747843800000|2025-05-21 16:10:00|1084.7|1076.6|1085.6|1077.4|1086.4|1078|1084.7|1076.6|121
1747844100000|2025-05-21 16:15:00|1085.7|1077.6|1084.3|1076.1|1086.2|1078|1084.1|1075.9|99
1747844400000|2025-05-21 16:20:00|1084.4|1076.3|1085.4|1077.2|1085.5|1077.3|1084|1075.8|66
1747844700000|2025-05-21 16:25:00|1085.3|1077.1|1084.6|1076.5|1086.1|1078|1084.1|1076|66
1747845000000|2025-05-21 16:30:00|1084.7|1076.6|1084.2|1076.1|1085.2|1077|1083.8|1075.6|79
1747845300000|2025-05-21 16:35:00|1084|1075.9|1085|1076.8|1085.1|1076.9|1083|1074.9|83
1747845600000|2025-05-21 16:40:00|1085.1|1077|1085.7|1077.6|1086.1|1078|1085|1076.8|60
1747845900000|2025-05-21 16:45:00|1085.6|1077.5|1084.9|1076.8|1085.6|1077.5|1084.3|1076.2|74
1747846200000|2025-05-21 16:50:00|1084.8|1076.7|1085.1|1077|1085.2|1077.1|1084.6|1076.5|79
1747846500000|2025-05-21 16:55:00|1085|1076.8|1084.8|1076.7|1085|1076.8|1083.8|1075.5|107
1747846800000|2025-05-21 17:00:00|1084.9|1076.8|1085.7|1077.6|1085.8|1077.7|1084.3|1076.2|94
1747847100000|2025-05-21 17:05:00|1085.5|1077.3|1084.9|1076.7|1086.9|1078.7|1084.9|1076.7|83
1747847400000|2025-05-21 17:10:00|1085|1076.8|1085.9|1077.7|1085.9|1077.7|1084.2|1076.1|69
1747847700000|2025-05-21 17:15:00|1085.8|1077.6|1084.9|1076.7|1086.2|1078.1|1084.6|1076.5|64
1747848000000|2025-05-21 17:20:00|1085|1076.9|1084.5|1076.4|1085.1|1076.9|1084.3|1076.2|61
1747848300000|2025-05-21 17:25:00|1084.4|1076.2|1080.3|1072|1084.4|1076.2|1080.2|1071.8|193
1747848600000|2025-05-21 17:30:00|1080.2|1071.9|1079.8|1071.6|1080.2|1072.2|1076.7|1067.7|371
1747848900000|2025-05-21 17:35:00|1080|1071.9|1078.7|1070.3|1080.2|1072.1|1077.7|1069.3|322
1747849200000|2025-05-21 17:40:00|1078.1|1070.4|1077.4|1069.2|1079.5|1071.3|1076.9|1068.7|161
1747849500000|2025-05-21 17:45:00|1077.5|1069.3|1078.3|1070.2|1078.7|1070.5|1077.5|1069.3|213
1747849800000|2025-05-21 17:50:00|1078.4|1070.3|1078.7|1070.5|1079.3|1071.1|1078.2|1070|72
1747850100000|2025-05-21 17:55:00|1078.5|1070.4|1080|1071.8|1080.1|1071.9|1078.4|1070.3|51
1747850400000|2025-05-21 18:00:00|1080.1|1071.9|1079|1070.9|1080.7|1072.6|1079|1070.9|115
1747850700000|2025-05-21 18:05:00|1079.1|1071|1079.6|1071.5|1080.2|1072|1078.9|1070.8|133
1747851000000|2025-05-21 18:10:00|1079.7|1071.6|1079.9|1071.7|1079.9|1071.8|1079.3|1071.1|32
1747851300000|2025-05-21 18:15:00|1079.8|1071.6|1080.4|1072.2|1080.4|1072.3|1079.7|1071.5|34
1747851600000|2025-05-21 18:20:00|1080.5|1072.3|1079.7|1071.5|1080.6|1072.4|1079.1|1071|50
1747851900000|2025-05-21 18:25:00|1079.6|1071.6|1079.8|1071.6|1079.9|1071.8|1079.1|1070.9|33
1747852200000|2025-05-21 18:30:00|1079.9|1071.7|1080.7|1072.6|1080.8|1072.6|1079.9|1071.7|36
1747852500000|2025-05-21 18:35:00|1080.8|1072.7|1081.3|1073.1|1081.6|1073.5|1080.8|1072.7|23
1747852800000|2025-05-21 18:40:00|1081.4|1073.3|1081.9|1073.8|1081.9|1073.8|1081.2|1073.1|39
1747853100000|2025-05-21 18:45:00|1082.2|1074|1082.7|1074.5|1082.8|1074.6|1081.8|1073.6|36
1747853400000|2025-05-21 18:50:00|1082.8|1074.6|1082.3|1077.3|1082.8|1077.5|1081.1|1074.3|64
1747853700000|2025-05-21 18:55:00|1082.2|1077.2|1082.5|1077.5|1082.5|1077.5|1081.7|1076.7|29
1747854000000|2025-05-21 19:00:00|1082.7|1077.7|1083.9|1078.9|1083.9|1078.9|1082.6|1077.6|29
1747854300000|2025-05-21 19:05:00|1084|1079|1087.6|1082.6|1087.7|1082.7|1083.7|1078.7|59
1747854600000|2025-05-21 19:10:00|1087.8|1082.8|1086.6|1081.6|1087.8|1082.8|1086.2|1081.2|40
1747854900000|2025-05-21 19:15:00|1086.5|1081.5|1085.9|1080.9|1086.7|1081.7|1085.2|1080.2|43
1747855200000|2025-05-21 19:20:00|1086|1081|1086.2|1081.2|1086.5|1081.5|1085.7|1080.7|33
1747855500000|2025-05-21 19:25:00|1086.1|1081.1|1086.3|1081.3|1086.5|1081.5|1085.8|1080.8|43
1747855800000|2025-05-21 19:30:00|1086.4|1081.4|1087.1|1082.1|1087.2|1082.2|1086.2|1081.2|38
1747856100000|2025-05-21 19:35:00|1087.2|1082.2|1086|1081|1087.8|1082.8|1085.9|1080.9|44
1747856400000|2025-05-21 19:40:00|1085.8|1080.8|1086.2|1081.2|1086.3|1081.3|1085.4|1080.4|22
1747856700000|2025-05-21 19:45:00|1086.3|1081.3|1086|1081|1086.9|1081.9|1086|1081|31
1747857000000|2025-05-21 19:50:00|1086.1|1081.1|1085.2|1080.2|1086.2|1081.2|1085.1|1080.1|33
1747857300000|2025-05-21 19:55:00|1085|1080|1085.5|1080.5|1085.8|1080.8|1085|1080|28
1747857600000|2025-05-21 20:00:00|1085.6|1080.6|1085.4|1080.4|1085.8|1080.8|1085.3|1080.3|27
1747857900000|2025-05-21 20:05:00|1085.5|1080.5|1086.4|1081.4|1086.9|1081.9|1085.4|1080.4|24
1747858200000|2025-05-21 20:10:00|1086.3|1081.3|1084.8|1079.8|1086.6|1081.6|1084.8|1079.8|21
1747858500000|2025-05-21 20:15:00|1084.6|1079.6|1085.1|1080.1|1085.3|1080.3|1084.6|1079.6|31
1747858800000|2025-05-21 20:20:00|1085.2|1080.2|1084.8|1079.8|1085.2|1080.2|1084.7|1079.7|15
1747859100000|2025-05-21 20:25:00|1084.7|1079.7|1084.8|1079.8|1084.8|1079.8|1084.4|1079.4|16
1747859400000|2025-05-21 20:30:00|1084.7|1079.7|1083.6|1078.6|1084.7|1079.7|1082.9|1077.9|22
1747859700000|2025-05-21 20:35:00|1083.7|1078.7|1083.7|1078.7|1084.2|1079.2|1083.7|1078.7|8
1747860000000|2025-05-21 20:40:00|1083.8|1078.8|1083.4|1078.4|1083.8|1078.8|1083.4|1078.4|10
1747860300000|2025-05-21 20:45:00|1083.3|1078.3|1080.8|1075.8|1083.3|1078.3|1080.6|1075.6|19
1747860600000|2025-05-21 20:50:00|1080.9|1075.9|1080.5|1075.5|1081.4|1076.4|1080.2|1075.2|47
1747860900000|2025-05-21 20:55:00|1080.4|1075.4|1079.8|1074.8|1080.6|1075.6|1079.6|1074.6|32
1747864800000|2025-05-21 22:00:00|1081.7|1073|1080.2|1075.2|1081.7|1075.6|1079.8|1073|28
1747865100000|2025-05-21 22:05:00|1080.3|1075.3|1079.5|1074.5|1080.4|1075.4|1079.5|1074.5|21
1747865400000|2025-05-21 22:10:00|1079.2|1074.2|1078.5|1073.5|1079.2|1074.2|1078.4|1073.4|15
1747865700000|2025-05-21 22:15:00|1078.4|1073.4|1077.1|1072.1|1078.4|1073.4|1076.4|1071.4|26
1747866000000|2025-05-21 22:20:00|1077.2|1072.2|1077.4|1072.4|1077.8|1072.8|1076.9|1071.9|27
1747866300000|2025-05-21 22:25:00|1077.5|1072.5|1077.7|1072.7|1077.7|1072.7|1077.2|1072.2|9
1747866600000|2025-05-21 22:30:00|1077.6|1072.6|1077.5|1072.5|1078.2|1073.2|1077.5|1072.5|16
1747866900000|2025-05-21 22:35:00|1077.6|1072.6|1078.8|1073.8|1079.3|1074.3|1077.5|1072.5|29
1747867200000|2025-05-21 22:40:00|1079|1074|1079|1074|1079.3|1074.3|1078.4|1073.4|14
1747867500000|2025-05-21 22:45:00|1079.1|1074.1|1079.6|1074.6|1079.7|1074.7|1079|1074|24
1747867800000|2025-05-21 22:50:00|1079.9|1074.9|1079.8|1074.8|1080|1075|1079.6|1074.6|14
1747868100000|2025-05-21 22:55:00|1080.5|1075.5|1080.4|1075.4|1080.8|1075.8|1080.1|1075.1|11
1747868400000|2025-05-21 23:00:00|1080.2|1075.2|1080.1|1075.1|1081.1|1076.1|1080|1075|38
1747868700000|2025-05-21 23:05:00|1080.2|1075.2|1080|1075|1080.2|1075.2|1079.8|1074.8|9
1747869000000|2025-05-21 23:10:00|1079.9|1074.9|1080.7|1075.7|1080.9|1075.9|1079.9|1074.9|23
1747869300000|2025-05-21 23:15:00|1080.8|1075.8|1080.3|1075.3|1080.8|1075.8|1080.1|1075.1|6
1747869600000|2025-05-21 23:20:00|1080.2|1075.2|1080.5|1075.5|1080.8|1075.8|1080.1|1075.1|9
1747869900000|2025-05-21 23:25:00|1080.6|1075.6|1080.4|1075.4|1080.7|1075.7|1080.3|1075.3|9
1747870200000|2025-05-21 23:30:00|1080.3|1075.3|1080.5|1075.5|1080.5|1075.5|1079.5|1074.5|28
1747870500000|2025-05-21 23:35:00|1080.6|1075.6|1079.8|1074.8|1080.7|1075.7|1079.8|1074.8|14
1747870800000|2025-05-21 23:40:00|1079.9|1074.9|1079.8|1074.8|1079.9|1074.9|1079.6|1074.6|9
1747871100000|2025-05-21 23:45:00|1079.7|1074.7|1079.7|1074.7|1079.8|1074.8|1079.2|1074.2|16
1747871400000|2025-05-21 23:50:00|1079.8|1074.8|1078.9|1073.9|1079.8|1074.8|1078.9|1073.9|14
1747871700000|2025-05-21 23:55:00|1079.1|1074.1|1079.6|1074.6|1079.8|1074.8|1078.7|1073.7|17
1747872000000|2025-05-22 00:00:00|1079.7|1074.7|1078.6|1073.6|1079.8|1074.8|1078.6|1073.6|52
1747872300000|2025-05-22 00:05:00|1078.5|1073.5|1078.5|1073.5|1079.1|1074.1|1078.4|1073.4|33
1747872600000|2025-05-22 00:10:00|1078.7|1073.7|1077.7|1072.7|1079.1|1074.1|1077.7|1072.7|42
1747872900000|2025-05-22 00:15:00|1077.5|1072.5|1077.8|1072.8|1078.1|1073.1|1077.1|1072.1|39
1747873200000|2025-05-22 00:20:00|1077.6|1072.6|1077.2|1072.2|1077.6|1072.6|1077|1072|39
1747873500000|2025-05-22 00:25:00|1077.1|1072.1|1077|1072|1077.4|1072.4|1076.7|1071.7|24
1747873800000|2025-05-22 00:30:00|1076.9|1071.9|1077|1072|1077.8|1072.8|1076.9|1071.9|21
1747874100000|2025-05-22 00:35:00|1077.1|1072.1|1077.1|1072.1|1077.2|1072.2|1076.7|1071.7|19
1747874400000|2025-05-22 00:40:00|1077.2|1072.2|1076.7|1071.7|1077.5|1072.5|1076.7|1071.7|22
1747874700000|2025-05-22 00:45:00|1076.8|1071.8|1077.7|1072.7|1077.9|1072.9|1076.8|1071.8|21
1747875000000|2025-05-22 00:50:00|1077.6|1072.6|1078.4|1073.4|1078.7|1073.7|1077.6|1072.6|32
1747875300000|2025-05-22 00:55:00|1078.3|1073.3|1077.4|1072.4|1078.4|1073.4|1077.3|1072.3|22
1747875600000|2025-05-22 01:00:00|1077.5|1072.5|1078.1|1073.1|1078.4|1073.4|1076.8|1071.8|77
1747875900000|2025-05-22 01:05:00|1077.9|1072.9|1077|1072|1078.3|1073.3|1077|1072|55
1747876200000|2025-05-22 01:10:00|1076.9|1071.9|1077.5|1072.5|1077.8|1072.8|1076.7|1071.7|28
1747876500000|2025-05-22 01:15:00|1077.6|1072.6|1078.4|1073.4|1079|1074|1077.6|1072.6|39
1747876800000|2025-05-22 01:20:00|1078.5|1073.5|1079.2|1074.2|1079.5|1074.5|1078.5|1073.5|38
1747877100000|2025-05-22 01:25:00|1079.3|1074.3|1078.3|1073.3|1079.4|1074.4|1078.2|1073.2|42
1747877400000|2025-05-22 01:30:00|1078.4|1073.4|1079.2|1074.2|1079.5|1074.5|1078|1073|72
1747877700000|2025-05-22 01:35:00|1079.3|1074.3|1081.1|1076.1|1082.1|1077.1|1079.3|1074.3|60
1747878000000|2025-05-22 01:40:00|1081|1076|1081.7|1076.7|1081.7|1076.7|1080.8|1075.8|41
1747878300000|2025-05-22 01:45:00|1081.8|1076.8|1081.4|1076.4|1083|1078|1081.2|1076.2|57
1747878600000|2025-05-22 01:50:00|1081.5|1076.5|1083|1078|1083|1078|1081.3|1076.3|32
1747878900000|2025-05-22 01:55:00|1083.2|1078.2|1083.7|1078.7|1084.9|1079.9|1083.2|1078.2|58
1747879200000|2025-05-22 02:00:00|1083.8|1078.8|1083.2|1078.2|1084.4|1079.4|1082.5|1077.5|57
1747879500000|2025-05-22 02:05:00|1083.1|1078.1|1082.8|1077.8|1083.3|1078.3|1082.3|1077.3|36
1747879800000|2025-05-22 02:10:00|1082.9|1077.9|1083.2|1078.2|1083.4|1078.4|1082.5|1077.5|36
1747880100000|2025-05-22 02:15:00|1083.1|1078.1|1083.7|1078.7|1084.3|1079.3|1083|1078|28
1747880400000|2025-05-22 02:20:00|1083.6|1078.6|1083.1|1078.1|1084|1079|1082.9|1077.9|29
1747880700000|2025-05-22 02:25:00|1083.2|1078.2|1082.9|1077.9|1083.7|1078.7|1082.5|1077.5|32
1747881000000|2025-05-22 02:30:00|1083|1078|1083.6|1078.6|1083.8|1078.8|1082.9|1077.9|26
1747881300000|2025-05-22 02:35:00|1083.8|1078.8|1082.8|1077.8|1083.8|1078.8|1082.7|1077.7|21
1747881600000|2025-05-22 02:40:00|1082.9|1077.9|1083.3|1078.3|1083.4|1078.4|1082.7|1077.7|31
1747881900000|2025-05-22 02:45:00|1083.4|1078.4|1082.5|1077.5|1083.5|1078.5|1082.5|1077.5|11
1747882200000|2025-05-22 02:50:00|1082.4|1077.4|1082.4|1077.4|1082.8|1077.8|1082.2|1077.2|30
1747882500000|2025-05-22 02:55:00|1082.5|1077.5|1082.4|1077.4|1083|1078|1082.3|1077.3|26
1747882800000|2025-05-22 03:00:00|1082.5|1077.5|1081.4|1076.4|1082.5|1077.5|1081.3|1076.3|35
1747883100000|2025-05-22 03:05:00|1081.6|1076.6|1082.1|1077.1|1082.5|1077.5|1081.5|1076.5|25
1747883400000|2025-05-22 03:10:00|1082|1077|1082.5|1077.5|1082.6|1077.6|1082|1077|22
1747883700000|2025-05-22 03:15:00|1082.4|1077.4|1082.8|1077.8|1082.9|1077.9|1082.3|1077.3|11
1747884000000|2025-05-22 03:20:00|1082.5|1077.5|1082.4|1077.4|1082.6|1077.6|1081.9|1076.9|18
1747884300000|2025-05-22 03:25:00|1082.6|1077.6|1080|1075|1082.6|1077.6|1080|1075|40
1747884600000|2025-05-22 03:30:00|1079.9|1074.9|1078.3|1073.3|1079.9|1074.9|1077.8|1072.8|56
1747884900000|2025-05-22 03:35:00|1078.4|1073.4|1079|1074|1079.7|1074.7|1078.4|1073.4|28
1747885200000|2025-05-22 03:40:00|1078.9|1073.9|1079.2|1074.2|1079.6|1074.6|1078.9|1073.9|11
1747885500000|2025-05-22 03:45:00|1079.1|1074.1|1079.1|1074.1|1079.1|1074.1|1078.1|1073.1|35
1747885800000|2025-05-22 03:50:00|1078.9|1073.9|1077.7|1072.7|1078.9|1073.9|1077.4|1072.4|32
1747886100000|2025-05-22 03:55:00|1077.5|1072.5|1076|1071|1077.9|1072.9|1075.9|1070.9|50
1747886400000|2025-05-22 04:00:00|1076.1|1071.1|1075.4|1070.4|1076.3|1071.3|1075.1|1070.1|66
1747886700000|2025-05-22 04:05:00|1075.5|1070.5|1077.6|1072.6|1077.6|1072.6|1075.1|1070.1|30
1747887000000|2025-05-22 04:10:00|1077.5|1072.5|1077.5|1072.5|1077.7|1072.7|1077.3|1072.3|15
1747887300000|2025-05-22 04:15:00|1077.4|1072.4|1077.9|1072.9|1077.9|1072.9|1077.3|1072.3|15
1747887600000|2025-05-22 04:20:00|1077.7|1072.7|1077.5|1072.5|1077.9|1072.9|1077.2|1072.2|27
1747887900000|2025-05-22 04:25:00|1077.3|1072.3|1077.2|1072.2|1077.6|1072.6|1077.1|1072.1|25
1747888200000|2025-05-22 04:30:00|1077.4|1072.4|1078|1073|1078.4|1073.4|1077.4|1072.4|27
1747888500000|2025-05-22 04:35:00|1077.9|1072.9|1078.2|1073.2|1078.5|1073.5|1077.9|1072.9|20
1747888800000|2025-05-22 04:40:00|1078.3|1073.3|1078.2|1073.2|1078.3|1073.3|1077.6|1072.6|32
1747889100000|2025-05-22 04:45:00|1078.3|1073.3|1078.7|1073.7|1078.7|1073.7|1078.2|1073.2|26
1747889400000|2025-05-22 04:50:00|1078.5|1073.5|1077.8|1072.8|1078.7|1073.7|1077.7|1072.7|28
1747889700000|2025-05-22 04:55:00|1077.7|1072.7|1078.4|1073.4|1078.7|1073.7|1077.7|1072.7|28
1747890000000|2025-05-22 05:00:00|1078.3|1073.3|1077.5|1072.5|1078.3|1073.3|1077.2|1072.2|39
1747890300000|2025-05-22 05:05:00|1077.3|1072.3|1077.4|1072.4|1077.8|1072.8|1077.3|1072.3|22
1747890600000|2025-05-22 05:10:00|1077.3|1072.3|1077.4|1072.4|1077.8|1072.8|1077|1072|16
1747890900000|2025-05-22 05:15:00|1077.3|1072.3|1076.7|1071.7|1077.3|1072.3|1076.7|1071.7|11
1747891200000|2025-05-22 05:20:00|1076.9|1071.9|1077.5|1072.5|1077.7|1072.7|1076.8|1071.8|23
1747891500000|2025-05-22 05:25:00|1077.4|1072.4|1078|1073|1078.2|1073.2|1077.4|1072.4|22
1747891800000|2025-05-22 05:30:00|1077.8|1072.8|1077.1|1072.1|1077.9|1072.9|1076.7|1071.7|49
1747892100000|2025-05-22 05:35:00|1077.2|1072.2|1076.9|1071.9|1077.5|1072.5|1076.7|1071.7|42
1747892400000|2025-05-22 05:40:00|1076.8|1071.8|1078.7|1073.7|1078.7|1073.7|1076.4|1071.4|37
1747892700000|2025-05-22 05:45:00|1078.5|1073.5|1078.5|1073.5|1079.4|1074.4|1078|1073|54
1747893000000|2025-05-22 05:50:00|1078.6|1073.6|1078.4|1073.4|1078.7|1073.7|1077.5|1072.5|45
1747893300000|2025-05-22 05:55:00|1078.3|1073.3|1079.4|1074.4|1079.5|1074.5|1078.2|1073.2|58
1747893600000|2025-05-22 06:00:00|1079.3|1074.3|1080.6|1075.6|1082.3|1076|1078.6|1072.2|108
1747893900000|2025-05-22 06:05:00|1080.4|1075.4|1078.8|1073.8|1080.5|1075.5|1078.8|1073.8|68
1747894200000|2025-05-22 06:10:00|1078.9|1073.9|1079.9|1074.9|1079.9|1074.9|1078.8|1073.8|61
1747894500000|2025-05-22 06:15:00|1080|1075|1079.6|1074.6|1080.1|1075.1|1079.5|1074.5|67
1747894800000|2025-05-22 06:20:00|1079.7|1074.7|1080.1|1075.1|1080.1|1075.1|1079.5|1074.5|53
1747895100000|2025-05-22 06:25:00|1079.9|1074.9|1080|1075|1080.1|1075.1|1078.8|1073.8|89
1747895400000|2025-05-22 06:30:00|1079.8|1074.8|1080.6|1075.6|1080.6|1075.6|1079.8|1074.8|34
1747895700000|2025-05-22 06:35:00|1080.5|1075.5|1080.3|1075.3|1080.6|1075.6|1079.9|1074.9|58
1747896000000|2025-05-22 06:40:00|1080.4|1075.4|1080.5|1075.5|1080.6|1075.6|1080.1|1075.1|46
1747896300000|2025-05-22 06:45:00|1080.6|1075.6|1079.3|1074.3|1080.9|1075.9|1079.1|1074.1|72
1747896600000|2025-05-22 06:50:00|1079.4|1074.4|1079.7|1074.7|1079.9|1074.9|1079.2|1074.2|71
1747896900000|2025-05-22 06:55:00|1079.8|1074.8|1080.2|1075.2|1080.6|1075.6|1079.6|1074.6|97
1747897200000|2025-05-22 07:00:00|1080.4|1075.4|1084.5|1079.5|1085.1|1080.1|1080.3|1075.3|173
1747897500000|2025-05-22 07:05:00|1084.3|1079.3|1081.8|1076.8|1084.3|1079.3|1081.7|1076.7|109
1747897800000|2025-05-22 07:10:00|1082.1|1077.1|1082.8|1077.8|1083|1078|1080.9|1075.9|94
1747898100000|2025-05-22 07:15:00|1082.7|1077.7|1082.6|1077.6|1084.1|1079.1|1082.6|1077.6|123
1747898400000|2025-05-22 07:20:00|1082.7|1077.7|1084|1079|1084.7|1079.7|1082.7|1077.7|77
1747898700000|2025-05-22 07:25:00|1083.9|1078.9|1084.9|1079.9|1085.3|1080.3|1083.7|1078.7|84
1747899000000|2025-05-22 07:30:00|1084.5|1079.5|1086.3|1081.3|1087.3|1082.3|1083.7|1078.7|211
1747899300000|2025-05-22 07:35:00|1086.4|1081.4|1085.4|1080.4|1086.8|1081.8|1085.1|1080.1|162
1747899600000|2025-05-22 07:40:00|1085.3|1080.3|1085.8|1080.8|1086.6|1081.6|1085|1080|91
1747899900000|2025-05-22 07:45:00|1085.7|1080.7|1087|1082|1087.4|1082.4|1085.4|1080.4|85
1747900200000|2025-05-22 07:50:00|1086.8|1081.8|1086.3|1081.3|1087.9|1082.9|1086|1081|63
1747900500000|2025-05-22 07:55:00|1086.2|1081.2|1086.6|1081.6|1087.4|1082.4|1085.9|1080.9|73
1747900800000|2025-05-22 08:00:00|1086.4|1081.4|1085.2|1080.2|1087.2|1082.2|1084.1|1079.1|142
1747901100000|2025-05-22 08:05:00|1085.3|1080.3|1083.8|1078.8|1085.4|1080.4|1083.2|1078.2|102
1747901400000|2025-05-22 08:10:00|1083.9|1078.9|1083|1078|1084.2|1079.2|1082.5|1077.5|109
1747901700000|2025-05-22 08:15:00|1082.9|1077.9|1081.3|1076.3|1083|1078|1080.3|1075.3|104
1747902000000|2025-05-22 08:20:00|1081.4|1076.4|1082.6|1077.6|1083.3|1078.3|1081.2|1076.2|84
1747902300000|2025-05-22 08:25:00|1082.7|1077.7|1082.6|1077.6|1083.1|1078.1|1082.1|1077.1|62
1747902600000|2025-05-22 08:30:00|1082.8|1077.8|1081.7|1076.7|1082.8|1077.8|1080.9|1075.9|110
1747902900000|2025-05-22 08:35:00|1081.8|1076.8|1079.9|1074.9|1082.5|1077.5|1079.4|1074.4|113
1747903200000|2025-05-22 08:40:00|1079.7|1074.7|1081.2|1076.2|1081.4|1076.4|1079.7|1074.7|73
1747903500000|2025-05-22 08:45:00|1081.1|1076.1|1077.4|1072.4|1081.2|1076.2|1076.4|1071.4|140
1747903800000|2025-05-22 08:50:00|1077.5|1072.5|1076.6|1071.6|1077.9|1072.9|1076.4|1071.4|83
1747904100000|2025-05-22 08:55:00|1076.7|1071.7|1076.2|1071.2|1077.1|1072.1|1075.7|1070.7|108
1747904400000|2025-05-22 09:00:00|1075.8|1070.8|1075|1070|1076.4|1071.4|1073.5|1068.5|151
1747904700000|2025-05-22 09:05:00|1074.3|1069.3|1072.8|1067.8|1074.8|1069.8|1072.2|1067.2|134
1747905000000|2025-05-22 09:10:00|1072.7|1067.7|1072.1|1067.1|1073.1|1068.1|1070.4|1065.4|164
1747905300000|2025-05-22 09:15:00|1072.2|1067.2|1070.2|1065.2|1072.2|1067.2|1070.2|1065.2|93
1747905600000|2025-05-22 09:20:00|1070.3|1065.3|1070|1065|1071.7|1066.7|1069.7|1064.7|105
1747905900000|2025-05-22 09:25:00|1070.1|1065.1|1071|1066|1071.6|1066.6|1070|1065|92
1747906200000|2025-05-22 09:30:00|1070.6|1065.6|1071.9|1066.9|1072.2|1067.2|1070.6|1065.6|85
1747906500000|2025-05-22 09:35:00|1071.7|1066.7|1071.8|1066.8|1071.9|1066.9|1070.8|1065.8|84
1747906800000|2025-05-22 09:40:00|1071.9|1066.9|1074.5|1065.6|1075|1067.5|1070.2|1064|161
1747907100000|2025-05-22 09:45:00|1074.4|1065.5|1074.2|1066.1|1075.6|1067.2|1073.9|1065.5|130
1747907400000|2025-05-22 09:50:00|1073.9|1065.8|1074.2|1066|1074.4|1067.7|1071.5|1064.8|107
1747907700000|2025-05-22 09:55:00|1074.3|1066.2|1074.4|1066.4|1074.9|1068.3|1072.5|1066|139
1747908000000|2025-05-22 10:00:00|1074.6|1066.1|1072.3|1067.3|1074.6|1067.5|1071.8|1065.2|134
1747908300000|2025-05-22 10:05:00|1072.4|1067.4|1072.4|1067.4|1073.9|1067.5|1070.9|1064.4|130
1747908600000|2025-05-22 10:10:00|1072.5|1067.5|1074.4|1069.4|1075.2|1070.2|1072.5|1067.5|66
1747908900000|2025-05-22 10:15:00|1074.3|1069.3|1074.6|1069.6|1075.4|1070.4|1074.2|1069.2|46
1747909200000|2025-05-22 10:20:00|1074.7|1069.7|1074.2|1069.2|1075.3|1070.3|1073.9|1068.9|50
1747909500000|2025-05-22 10:25:00|1074.3|1069.3|1073.2|1068.2|1074.4|1069.4|1073|1068|65
1747909800000|2025-05-22 10:30:00|1073.1|1068.1|1073.3|1064.6|1073.6|1068.6|1070.8|1064.6|86
1747910100000|2025-05-22 10:35:00|1073.1|1064.5|1070.5|1061.8|1074|1065.4|1070.5|1061.8|100
1747910400000|2025-05-22 10:40:00|1070.6|1061.9|1070.9|1062.2|1071.7|1063|1069.7|1061.1|101
1747910700000|2025-05-22 10:45:00|1070.7|1062.1|1070|1061.4|1071.8|1063.1|1069.6|1061|82
1747911000000|2025-05-22 10:50:00|1069.7|1061.1|1068.2|1063.2|1070.1|1063.2|1066.7|1059.8|176
1747911300000|2025-05-22 10:55:00|1068.3|1063.3|1067.8|1062.8|1068.5|1063.5|1066.9|1061.9|122
1747911600000|2025-05-22 11:00:00|1067.7|1062.7|1068.3|1063.3|1069.1|1064.1|1065.7|1060.7|168
1747911900000|2025-05-22 11:05:00|1068.1|1063.1|1072|1067|1072.2|1067.2|1067.9|1062.9|97
1747912200000|2025-05-22 11:10:00|1071.8|1066.8|1069.7|1064.7|1074|1068.2|1069.6|1063.4|108
1747912500000|2025-05-22 11:15:00|1069.6|1064.6|1071.1|1066.1|1071.6|1066.6|1069.2|1064.2|81
1747912800000|2025-05-22 11:20:00|1071|1066|1071.6|1066.6|1072.3|1067.3|1070.1|1065.1|85
1747913100000|2025-05-22 11:25:00|1071.8|1066.8|1073.1|1068.1|1074.2|1069.2|1071.8|1066.8|81
1747913400000|2025-05-22 11:30:00|1073.3|1068.3|1073.2|1068.2|1073.5|1068.5|1072.2|1067.2|97
1747913700000|2025-05-22 11:35:00|1073.4|1068.4|1071.5|1066.5|1073.7|1068.7|1071.5|1066.5|82
1747914000000|2025-05-22 11:40:00|1071.6|1066.6|1071.7|1066.7|1071.8|1066.8|1070.7|1065.7|60
1747914300000|2025-05-22 11:45:00|1071.8|1066.8|1074.4|1069.4|1074.9|1069.9|1071.8|1066.8|88
1747914600000|2025-05-22 11:50:00|1074.5|1069.5|1077|1072|1077.2|1072.2|1074.4|1069.4|108
1747914900000|2025-05-22 11:55:00|1077.2|1072.2|1078.8|1073.8|1079.1|1074.1|1076.8|1071.8|102
1747915200000|2025-05-22 12:00:00|1079.2|1074.2|1079.8|1074.8|1080.7|1075.7|1079|1074|172
1747915500000|2025-05-22 12:05:00|1079.9|1074.9|1080.5|1075.5|1081.2|1076.2|1078.7|1073.7|149
1747915800000|2025-05-22 12:10:00|1080.7|1075.7|1077.2|1072.2|1080.7|1075.7|1075.8|1070.8|164
1747916100000|2025-05-22 12:15:00|1077.3|1072.3|1076.1|1071.1|1078.5|1073.5|1075.8|1070.8|149
1747916400000|2025-05-22 12:20:00|1076.6|1071.6|1081.1|1076.1|1081.4|1076.4|1076.6|1071.6|157
1747916700000|2025-05-22 12:25:00|1081.3|1076.3|1082.8|1077.8|1083.5|1078.5|1081.1|1076.1|119
1747917000000|2025-05-22 12:30:00|1082.6|1077.6|1084.1|1079.1|1084.4|1079.4|1082|1077|110
1747917300000|2025-05-22 12:35:00|1083.9|1078.9|1082.1|1077.1|1083.9|1078.9|1080.5|1075.5|184
1747917600000|2025-05-22 12:40:00|1081.9|1076.9|1083.2|1078.2|1083.2|1078.2|1081.2|1076.2|133
1747917900000|2025-05-22 12:45:00|1083.6|1078.6|1083.3|1078.3|1083.8|1078.8|1080.8|1075.8|155
1747918200000|2025-05-22 12:50:00|1083.4|1078.4|1083.2|1078.2|1083.6|1078.6|1081.3|1076.3|120
1747918500000|2025-05-22 12:55:00|1083.3|1078.3|1085.4|1080.4|1086|1081|1083.2|1078.2|117
1747918800000|2025-05-22 13:00:00|1085.6|1080.6|1085.8|1080.8|1088.1|1083.1|1085.3|1080.3|227
1747919100000|2025-05-22 13:05:00|1085.7|1080.7|1083.7|1078.7|1087|1082|1083.4|1078.4|159
1747919400000|2025-05-22 13:10:00|1083.6|1078.6|1080.7|1075.7|1083.6|1078.6|1080.6|1075.6|196
1747919700000|2025-05-22 13:15:00|1080.8|1075.8|1079|1074|1080.9|1075.9|1078.2|1073.2|152
1747920000000|2025-05-22 13:20:00|1078.9|1073.9|1077.8|1072.8|1079|1074|1076.6|1071.6|163
1747920300000|2025-05-22 13:25:00|1077.9|1072.9|1078.7|1073.7|1079.2|1074.2|1077.3|1072.3|127
1747920600000|2025-05-22 13:30:00|1078.8|1073.8|1077.5|1072.5|1081.5|1076.5|1077.4|1072.4|212
1747920900000|2025-05-22 13:35:00|1077.4|1072.4|1078.9|1073.9|1080.1|1075.1|1076|1071|232
1747921200000|2025-05-22 13:40:00|1079|1074|1082.9|1072.6|1082.9|1075.5|1079|1072.6|147
1747921500000|2025-05-22 13:45:00|1081|1070|1076.8|1071.8|1081.1|1073.3|1076.2|1070|185
1747921800000|2025-05-22 13:50:00|1076.9|1071.9|1075.5|1070.5|1077.8|1072.8|1073|1068|258
1747922100000|2025-05-22 13:55:00|1075.3|1070.3|1073.4|1068.4|1075.3|1070.3|1073|1068|151
1747922400000|2025-05-22 14:00:00|1073.7|1068.7|1075.9|1070.9|1076.3|1071.3|1071.7|1066.7|273
1747922700000|2025-05-22 14:05:00|1076.7|1071.7|1079.1|1074.1|1079.8|1074.8|1076.7|1071.7|206
1747923000000|2025-05-22 14:10:00|1079|1074|1078.7|1073.7|1081.4|1076.4|1078.2|1073.2|153
1747923300000|2025-05-22 14:15:00|1078.8|1073.8|1078.1|1073.1|1078.9|1073.9|1077.5|1072.5|114
1747923600000|2025-05-22 14:20:00|1078.2|1073.2|1077.1|1072.1|1079.2|1074.2|1076.9|1071.9|121
1747923900000|2025-05-22 14:25:00|1077|1072|1080.2|1075.2|1080.2|1075.2|1077|1072|81
1747924200000|2025-05-22 14:30:00|1080|1075|1081|1076|1081.4|1076.4|1079.7|1074.7|98
1747924500000|2025-05-22 14:35:00|1081.1|1076.1|1082.5|1077.5|1082.5|1077.5|1080.4|1075.4|63
1747924800000|2025-05-22 14:40:00|1082.7|1077.7|1083.4|1078.4|1083.8|1078.8|1082.7|1077.7|89
1747925100000|2025-05-22 14:45:00|1083.6|1078.6|1081.7|1076.7|1083.7|1078.7|1081.6|1076.6|98
1747925400000|2025-05-22 14:50:00|1081.6|1076.6|1082.5|1077.5|1082.5|1077.5|1080.2|1075.2|95
1747925700000|2025-05-22 14:55:00|1082.6|1077.6|1081.4|1076.4|1083.5|1078.5|1081.2|1076.2|84
1747926000000|2025-05-22 15:00:00|1081.5|1076.5|1080.4|1075.4|1083|1078|1080|1075|102
1747926300000|2025-05-22 15:05:00|1080.2|1075.2|1078.8|1073.8|1080.5|1075.5|1077.7|1072.7|134
1747926600000|2025-05-22 15:10:00|1078.9|1073.9|1081|1076|1081.4|1076.4|1078.5|1073.5|104
1747926900000|2025-05-22 15:15:00|1081.1|1076.1|1080.9|1075.9|1081.2|1076.2|1079.5|1074.5|103
1747927200000|2025-05-22 15:20:00|1081.1|1076.1|1082|1077|1083.2|1078.2|1081.1|1076.1|72
1747927500000|2025-05-22 15:25:00|1082.2|1077.2|1081.6|1076.6|1082.5|1077.5|1081.3|1076.3|61
1747927800000|2025-05-22 15:30:00|1081.5|1076.5|1080.6|1075.6|1082|1077|1080.1|1075.1|80
1747928100000|2025-05-22 15:35:00|1080.4|1075.4|1081.2|1076.2|1081.8|1076.8|1079.9|1074.9|53
1747928400000|2025-05-22 15:40:00|1081.3|1076.3|1081.4|1076.4|1081.7|1076.7|1080.6|1075.6|68
1747928700000|2025-05-22 15:45:00|1081.3|1076.3|1080.5|1075.5|1081.6|1076.6|1080.4|1075.4|46
1747929000000|2025-05-22 15:50:00|1080.4|1075.4|1080.8|1075.8|1081|1076|1079.8|1074.8|69
1747929300000|2025-05-22 15:55:00|1080.7|1075.7|1081.7|1076.7|1081.8|1076.8|1080.6|1075.6|59
1747929600000|2025-05-22 16:00:00|1081.6|1076.6|1081.6|1076.6|1083.2|1078.2|1081.3|1076.3|76
1747929900000|2025-05-22 16:05:00|1081.7|1076.7|1081.2|1076.2|1081.8|1076.8|1080.8|1075.8|41
1747930200000|2025-05-22 16:10:00|1081.4|1076.4|1082.4|1077.4|1082.5|1077.5|1081.2|1076.2|38
1747930500000|2025-05-22 16:15:00|1082.2|1077.2|1080.3|1075.3|1082.7|1077.7|1080.3|1075.3|54
1747930800000|2025-05-22 16:20:00|1080.2|1075.2|1080.9|1075.9|1080.9|1075.9|1079.6|1074.6|67
1747931100000|2025-05-22 16:25:00|1080.7|1075.7|1080.6|1075.6|1081.1|1076.1|1079.9|1074.9|63
1747931400000|2025-05-22 16:30:00|1080.7|1075.7|1081.2|1076.2|1081.7|1076.7|1078.5|1073.5|100
1747931700000|2025-05-22 16:35:00|1081.1|1076.1|1081.6|1076.6|1081.6|1076.6|1080.4|1075.4|70
1747932000000|2025-05-22 16:40:00|1081.7|1076.7|1082.6|1077.6|1083.7|1078.7|1081.5|1076.5|100
1747932300000|2025-05-22 16:45:00|1082.5|1077.5|1081.5|1076.5|1083.2|1078.2|1081.1|1076.1|68
1747932600000|2025-05-22 16:50:00|1081.7|1076.7|1083.3|1078.3|1083.4|1078.4|1081.7|1076.7|58
1747932900000|2025-05-22 16:55:00|1083|1078|1083|1078|1083.6|1078.6|1080.9|1075.9|86
1747933200000|2025-05-22 17:00:00|1083.1|1078.1|1082.8|1077.8|1083.6|1078.6|1082.4|1077.4|71
1747933500000|2025-05-22 17:05:00|1083|1078|1082.2|1077.2|1084.2|1079.2|1082.1|1077.1|59
1747933800000|2025-05-22 17:10:00|1082.4|1077.4|1082.9|1077.9|1082.9|1077.9|1082|1077|41
1747934100000|2025-05-22 17:15:00|1082.8|1077.8|1083.2|1078.2|1083.7|1078.7|1082.3|1077.3|37
1747934400000|2025-05-22 17:20:00|1083.3|1078.3|1083.4|1078.4|1083.8|1078.8|1082.8|1077.8|25
1747934700000|2025-05-22 17:25:00|1083.1|1078.1|1083.2|1078.2|1083.2|1078.2|1082.6|1077.6|19
1747935000000|2025-05-22 17:30:00|1083.3|1078.3|1082.9|1077.9|1084|1079|1082.9|1077.9|24
1747935300000|2025-05-22 17:35:00|1083.1|1078.1|1082.8|1077.8|1083.2|1078.2|1082.2|1077.2|30
1747935600000|2025-05-22 17:40:00|1082.9|1077.9|1083|1078|1083|1078|1081.7|1076.7|29
1747935900000|2025-05-22 17:45:00|1083.1|1078.1|1083|1078|1083.1|1078.1|1082.7|1077.7|17
1747936200000|2025-05-22 17:50:00|1082.8|1077.8|1082.6|1077.6|1083.3|1078.3|1082.6|1077.6|17
1747936500000|2025-05-22 17:55:00|1082.4|1077.4|1083.2|1078.2|1083.2|1078.2|1082.2|1077.2|24
1747936800000|2025-05-22 18:00:00|1083.1|1078.1|1083.2|1078.2|1083.4|1078.4|1082.9|1077.9|24
1747937100000|2025-05-22 18:05:00|1083.1|1078.1|1082.7|1077.7|1083.1|1078.1|1082.6|1077.6|18
1747937400000|2025-05-22 18:10:00|1082.6|1077.6|1083.1|1078.1|1083.1|1078.1|1082.6|1077.6|14
1747937700000|2025-05-22 18:15:00|1083|1078|1082.4|1077.4|1083|1078|1082|1077|13
1747938000000|2025-05-22 18:20:00|1082.5|1077.5|1082.8|1077.8|1083.1|1078.1|1082.4|1077.4|16
1747938300000|2025-05-22 18:25:00|1082.9|1077.9|1083|1078|1083.3|1078.3|1082.6|1077.6|28
1747938600000|2025-05-22 18:30:00|1082.9|1077.9|1082.6|1077.6|1083.4|1078.4|1082.6|1077.6|22
1747938900000|2025-05-22 18:35:00|1082.7|1077.7|1082.4|1077.4|1082.7|1077.7|1082.3|1077.3|9
1747939200000|2025-05-22 18:40:00|1082.5|1077.5|1082.2|1077.2|1082.5|1077.5|1082.2|1077.2|8
1747939500000|2025-05-22 18:45:00|1082.3|1077.3|1082.6|1077.6|1082.7|1077.7|1082.3|1077.3|11
1747939800000|2025-05-22 18:50:00|1082.7|1077.7|1082.6|1077.6|1082.8|1077.8|1082.5|1077.5|7
1747940100000|2025-05-22 18:55:00|1082.7|1077.7|1082.5|1077.5|1082.8|1077.8|1082.4|1077.4|8
1747940400000|2025-05-22 19:00:00|1082.6|1077.6|1083|1078|1083.1|1078.1|1082.4|1077.4|17
1747940700000|2025-05-22 19:05:00|1082.9|1077.9|1082.6|1077.6|1082.9|1077.9|1082.5|1077.5|9
1747941000000|2025-05-22 19:10:00|1082.3|1077.3|1082.6|1077.6|1082.6|1077.6|1082.3|1077.3|5
1747941300000|2025-05-22 19:15:00|1082.7|1077.7|1082.8|1077.8|1082.8|1077.8|1082.6|1077.6|6
1747941600000|2025-05-22 19:20:00|1082.7|1077.7|1083.1|1078.1|1083.1|1078.1|1082.7|1077.7|6
1747941900000|2025-05-22 19:25:00|1083.2|1078.2|1083|1078|1083.3|1078.3|1083|1078|8
1747942200000|2025-05-22 19:30:00|1083.1|1078.1|1083.3|1078.3|1083.4|1078.4|1083.1|1078.1|6
1747942500000|2025-05-22 19:35:00|1083.5|1078.5|1084.3|1079.3|1084.5|1079.5|1083.5|1078.5|17
1747942800000|2025-05-22 19:40:00|1084.2|1079.2|1084|1079|1084.4|1079.4|1084|1079|15
1747943100000|2025-05-22 19:45:00|1084.1|1079.1|1083.9|1078.9|1084.1|1079.1|1083.7|1078.7|18
1747943400000|2025-05-22 19:50:00|1083.8|1078.8|1084.3|1079.3|1084.5|1079.5|1083.8|1078.8|14
1747943700000|2025-05-22 19:55:00|1084.2|1079.2|1083.7|1078.7|1084.4|1079.4|1083.5|1078.5|17
1747944000000|2025-05-22 20:00:00|1083.6|1078.6|1083.3|1078.3|1083.7|1078.7|1083.2|1078.2|8
1747944300000|2025-05-22 20:05:00|1083.2|1078.2|1083.5|1078.5|1083.6|1078.6|1083.2|1078.2|9
1747944600000|2025-05-22 20:10:00|1083.6|1078.6|1084.6|1079.6|1084.6|1079.6|1083.6|1078.6|11
1747944900000|2025-05-22 20:15:00|1084.7|1079.7|1085.4|1080.4|1085.4|1080.4|1084.7|1079.7|13
1747945200000|2025-05-22 20:20:00|1085.5|1080.5|1085.7|1080.7|1086.2|1081.2|1085.4|1080.4|16
1747945500000|2025-05-22 20:25:00|1085.6|1080.6|1085.9|1080.9|1085.9|1080.9|1085.4|1080.4|5
1747945800000|2025-05-22 20:30:00|1085.8|1080.8|1085.9|1080.9|1086|1081|1085.6|1080.6|10
1747946100000|2025-05-22 20:35:00|1085.8|1080.8|1085.7|1080.7|1085.9|1080.9|1085.6|1080.6|10
1747946400000|2025-05-22 20:40:00|1085.6|1080.6|1085.7|1080.7|1085.9|1080.9|1085.5|1080.5|9
1747946700000|2025-05-22 20:45:00|1085.6|1080.6|1085.8|1080.8|1085.8|1080.8|1085.6|1080.6|2
1747947000000|2025-05-22 20:50:00|1086.2|1081.2|1086.3|1081.3|1086.3|1081.3|1086.1|1081.1|10
1747947300000|2025-05-22 20:55:00|1086.4|1081.4|1083.7|1078.7|1086.5|1081.5|1083.7|1078.7|31
1747951200000|2025-05-22 22:00:00|1083.9|1078.9|1083|1078|1084.6|1079.6|1083|1078|25
1747951500000|2025-05-22 22:05:00|1082.9|1077.9|1084.8|1079.8|1084.8|1079.8|1082.7|1077.7|20
1747951800000|2025-05-22 22:10:00|1084.9|1079.9|1087.7|1082.7|1088.3|1083.3|1084.8|1079.8|40
1747952100000|2025-05-22 22:15:00|1087.6|1082.6|1088|1083|1089.1|1084.1|1087.6|1082.6|26
1747952400000|2025-05-22 22:20:00|1087.9|1082.9|1088.4|1083.4|1088.7|1083.7|1087.8|1082.8|11
1747952700000|2025-05-22 22:25:00|1088.2|1083.2|1088.1|1083.1|1088.2|1083.2|1087.9|1082.9|6
1747953000000|2025-05-22 22:30:00|1088|1083|1087.3|1082.3|1088|1083|1087.3|1082.3|15
1747953300000|2025-05-22 22:35:00|1087.4|1082.4|1087.5|1082.5|1087.5|1082.5|1087.3|1082.3|7
1747953600000|2025-05-22 22:40:00|1087.4|1082.4|1087.4|1082.4|1087.5|1082.5|1087.4|1082.4|3
1747953900000|2025-05-22 22:45:00|1087.5|1082.5|1087.4|1082.4|1087.6|1082.6|1087.4|1082.4|6
1747954200000|2025-05-22 22:50:00|1087.5|1082.5|1087.3|1082.3|1087.6|1082.6|1087.3|1082.3|7
1747954500000|2025-05-22 22:55:00|1087.4|1082.4|1088.1|1083.1|1088.2|1083.2|1087.4|1082.4|13
1747954800000|2025-05-22 23:00:00|1088|1083|1088.3|1083.3|1088.4|1083.4|1087.7|1082.7|13
1747955100000|2025-05-22 23:05:00|1088.2|1083.2|1088.3|1083.3|1088.5|1083.5|1088.1|1083.1|14
1747955400000|2025-05-22 23:10:00|1088.1|1083.1|1086.5|1081.5|1088.1|1083.1|1086.4|1081.4|20
1747955700000|2025-05-22 23:15:00|1086.4|1081.4|1086.5|1081.5|1086.6|1081.6|1086.4|1081.4|6
1747956000000|2025-05-22 23:20:00|1086.4|1081.4|1086.3|1081.3|1086.5|1081.5|1086.3|1081.3|6
1747956300000|2025-05-22 23:25:00|1086.4|1081.4|1086.4|1081.4|1086.5|1081.5|1086.4|1081.4|3
1747956600000|2025-05-22 23:30:00|1086.5|1081.5|1086.6|1081.6|1086.6|1081.6|1086.1|1081.1|7
1747956900000|2025-05-22 23:35:00|1086.5|1081.5|1086.7|1081.7|1086.7|1081.7|1086.5|1081.5|6
1747957200000|2025-05-22 23:40:00|1086.5|1081.5|1086.5|1081.5|1086.8|1081.8|1086.4|1081.4|7
1747957500000|2025-05-22 23:45:00|1086.6|1081.6|1086.9|1081.9|1086.9|1081.9|1086.5|1081.5|7
1747957800000|2025-05-22 23:50:00|1086.7|1081.7|1086.8|1081.8|1086.9|1081.9|1086.7|1081.7|5
1747958100000|2025-05-22 23:55:00|1086.9|1081.9|1086.5|1081.5|1086.9|1081.9|1086.5|1081.5|6
1747958400000|2025-05-23 00:00:00|1086.4|1081.4|1086.2|1081.2|1086.5|1081.5|1086.1|1081.1|13
1747958700000|2025-05-23 00:05:00|1086.4|1081.4|1086.9|1081.9|1087.3|1082.3|1086.4|1081.4|21
1747959000000|2025-05-23 00:10:00|1087|1082|1087|1082|1087.7|1082.7|1087|1082|29
1747959300000|2025-05-23 00:15:00|1087.1|1082.1|1087.3|1082.3|1087.4|1082.4|1086.7|1081.7|27
1747959600000|2025-05-23 00:20:00|1087.4|1082.4|1086.8|1081.8|1087.5|1082.5|1086.8|1081.8|27
1747959900000|2025-05-23 00:25:00|1086.7|1081.7|1086.6|1081.6|1087|1082|1086.5|1081.5|19
1747960200000|2025-05-23 00:30:00|1086.9|1081.9|1087.3|1082.3|1087.6|1082.6|1086.6|1081.6|20
1747960500000|2025-05-23 00:35:00|1087.2|1082.2|1086.6|1081.6|1088.1|1083.1|1086.6|1081.6|36
1747960800000|2025-05-23 00:40:00|1086.7|1081.7|1087.3|1082.3|1087.3|1082.3|1086.7|1081.7|28
1747961100000|2025-05-23 00:45:00|1087.2|1082.2|1086.7|1081.7|1087.2|1082.2|1086.1|1081.1|44
1747961400000|2025-05-23 00:50:00|1086.5|1081.5|1087|1082|1087.3|1082.3|1086.3|1081.3|61
1747961700000|2025-05-23 00:55:00|1086.9|1081.9|1087.4|1082.4|1087.4|1082.4|1086.2|1081.2|32
1747962000000|2025-05-23 01:00:00|1087.2|1082.2|1088.6|1083.6|1089|1084|1086.9|1081.9|79
1747962300000|2025-05-23 01:05:00|1088.7|1083.7|1089.8|1084.8|1090.5|1085.5|1088.5|1083.5|96
1747962600000|2025-05-23 01:10:00|1089.6|1084.6|1089.3|1084.3|1090.1|1085.1|1089.2|1084.2|29
1747962900000|2025-05-23 01:15:00|1089.1|1084.1|1087.6|1082.6|1089.3|1084.3|1087.1|1082.1|51
1747963200000|2025-05-23 01:20:00|1087.5|1082.5|1089.3|1084.3|1089.4|1084.4|1087.2|1082.2|33
1747963500000|2025-05-23 01:25:00|1089.2|1084.2|1090.8|1085.8|1090.9|1085.9|1089.1|1084.1|56
1747963800000|2025-05-23 01:30:00|1090.7|1085.7|1090.4|1085.4|1090.9|1085.9|1090.2|1085.2|53
1747964100000|2025-05-23 01:35:00|1090.3|1085.3|1093.5|1088.5|1093.9|1088.9|1090.3|1085.3|62
1747964400000|2025-05-23 01:40:00|1093.4|1088.4|1093.5|1088.5|1093.7|1088.7|1092.9|1087.9|34
1747964700000|2025-05-23 01:45:00|1093.6|1088.6|1094.2|1089.2|1094.3|1089.3|1093.5|1088.5|27
1747965000000|2025-05-23 01:50:00|1094|1089|1092.7|1087.7|1094.6|1089.6|1092.7|1087.7|54
1747965300000|2025-05-23 01:55:00|1092.9|1087.9|1093|1088|1093.5|1088.5|1092.4|1087.4|48
1747965600000|2025-05-23 02:00:00|1093.1|1088.1|1092.4|1087.4|1093.1|1088.1|1091.8|1086.8|42
1747965900000|2025-05-23 02:05:00|1092.3|1087.3|1091.8|1086.8|1092.3|1087.3|1091|1086|35
1747966200000|2025-05-23 02:10:00|1091.7|1086.7|1091.9|1086.9|1092|1087|1091.5|1086.5|29
1747966500000|2025-05-23 02:15:00|1092|1087|1091|1086|1092.3|1087.3|1090.9|1085.9|26
1747966800000|2025-05-23 02:20:00|1090.9|1085.9|1090.5|1085.5|1091.2|1086.2|1090.5|1085.5|22
1747967100000|2025-05-23 02:25:00|1090.7|1085.7|1087.8|1082.8|1090.8|1085.8|1087.8|1082.8|47
1747967400000|2025-05-23 02:30:00|1087.7|1082.7|1085.9|1080.9|1087.7|1082.7|1085.8|1080.8|56
1747967700000|2025-05-23 02:35:00|1086|1081|1088.1|1083.1|1088.5|1083.5|1086|1081|57
1747968000000|2025-05-23 02:40:00|1088.2|1083.2|1087.3|1082.3|1088.2|1083.2|1086.9|1081.9|24
1747968300000|2025-05-23 02:45:00|1087.2|1082.2|1086.3|1081.3|1087.3|1082.3|1086.2|1081.2|36
1747968600000|2025-05-23 02:50:00|1086.5|1081.5|1086.7|1081.7|1087|1082|1086.3|1081.3|34
1747968900000|2025-05-23 02:55:00|1086.8|1081.8|1087.6|1082.6|1087.8|1082.8|1086.7|1081.7|46
1747969200000|2025-05-23 03:00:00|1087.7|1082.7|1088|1083|1088.3|1083.3|1087.5|1082.5|19
1747969500000|2025-05-23 03:05:00|1087.9|1082.9|1089|1084|1089.1|1084.1|1087.8|1082.8|15
1747969800000|2025-05-23 03:10:00|1089.1|1084.1|1088.6|1083.6|1089.1|1084.1|1088.5|1083.5|18
1747970100000|2025-05-23 03:15:00|1088.7|1083.7|1089.1|1084.1|1089.1|1084.1|1088.7|1083.7|14
1747970400000|2025-05-23 03:20:00|1089|1084|1091.5|1086.5|1091.5|1086.5|1088.9|1083.9|30
1747970700000|2025-05-23 03:25:00|1091.6|1086.6|1091.2|1086.2|1092|1087|1091.2|1086.2|18
1747971000000|2025-05-23 03:30:00|1091.3|1086.3|1091.4|1086.4|1091.4|1086.4|1091|1086|13
1747971300000|2025-05-23 03:35:00|1091.5|1086.5|1091.8|1086.8|1091.9|1086.9|1091.1|1086.1|27
1747971600000|2025-05-23 03:40:00|1091.9|1086.9|1092.1|1087.1|1092.3|1087.3|1091.8|1086.8|16
1747971900000|2025-05-23 03:45:00|1092.2|1087.2|1092.7|1087.7|1092.7|1087.7|1091.9|1086.9|34
1747972200000|2025-05-23 03:50:00|1092.8|1087.8|1092.1|1087.1|1092.9|1087.9|1091.9|1086.9|22
1747972500000|2025-05-23 03:55:00|1092|1087|1092.4|1087.4|1092.7|1087.7|1091.9|1086.9|14
1747972800000|2025-05-23 04:00:00|1092.5|1087.5|1092.3|1087.3|1092.7|1087.7|1092.1|1087.1|22
1747973100000|2025-05-23 04:05:00|1092.2|1087.2|1091.5|1086.5|1092.3|1087.3|1091.3|1086.3|26
1747973400000|2025-05-23 04:10:00|1091.6|1086.6|1091.8|1086.8|1092.1|1087.1|1091.6|1086.6|24
1747973700000|2025-05-23 04:15:00|1092|1087|1092.2|1087.2|1092.3|1087.3|1091.8|1086.8|10
1747974000000|2025-05-23 04:20:00|1092.3|1087.3|1092.1|1087.1|1092.3|1087.3|1091.7|1086.7|23
1747974300000|2025-05-23 04:25:00|1091.9|1086.9|1092.2|1087.2|1092.2|1087.2|1091.4|1086.4|16
1747974600000|2025-05-23 04:30:00|1092.3|1087.3|1091.1|1086.1|1092.3|1087.3|1090.8|1085.8|30
1747974900000|2025-05-23 04:35:00|1091.2|1086.2|1090.9|1085.9|1091.9|1086.9|1090.8|1085.8|22
1747975200000|2025-05-23 04:40:00|1091.1|1086.1|1090.7|1085.7|1091.1|1086.1|1090|1085|23
1747975500000|2025-05-23 04:45:00|1090.8|1085.8|1091|1086|1091|1086|1090.4|1085.4|18
1747975800000|2025-05-23 04:50:00|1090.7|1085.7|1091.1|1086.1|1091.2|1086.2|1090.6|1085.6|16
1747976100000|2025-05-23 04:55:00|1091|1086|1090.8|1085.8|1091.1|1086.1|1090.7|1085.7|10
1747976400000|2025-05-23 05:00:00|1090.9|1085.9|1090.4|1085.4|1091|1086|1089.9|1084.9|24
1747976700000|2025-05-23 05:05:00|1090.2|1085.2|1091.4|1086.4|1091.5|1086.5|1090.2|1085.2|23
1747977000000|2025-05-23 05:10:00|1091.5|1086.5|1091|1086|1092.1|1087.1|1090.9|1085.9|26
1747977300000|2025-05-23 05:15:00|1091.2|1086.2|1092.8|1087.8|1092.9|1087.9|1091.2|1086.2|30
1747977600000|2025-05-23 05:20:00|1092.6|1087.6|1092.6|1087.6|1092.6|1087.6|1091.8|1086.8|36
1747977900000|2025-05-23 05:25:00|1092.5|1087.5|1092.7|1087.7|1093|1088|1092.5|1087.5|22
1747978200000|2025-05-23 05:30:00|1092.8|1087.8|1091.4|1086.4|1092.8|1087.8|1090.6|1085.6|42
1747978500000|2025-05-23 05:35:00|1091.5|1086.5|1091.4|1086.4|1093.4|1087|1091|1085.3|28
1747978800000|2025-05-23 05:40:00|1091.3|1086.3|1091.1|1086.1|1091.3|1086.3|1090.8|1085.8|16
1747979100000|2025-05-23 05:45:00|1091|1086|1092.1|1087.1|1092.1|1087.1|1090.9|1085.9|37
1747979400000|2025-05-23 05:50:00|1092.3|1087.3|1092.3|1087.3|1092.8|1087.8|1092.2|1087.2|46
1747979700000|2025-05-23 05:55:00|1092.4|1087.4|1094|1089|1094.5|1089.5|1092.4|1087.4|35
1747980000000|2025-05-23 06:00:00|1094.1|1089.1|1094.9|1089.9|1096.9|1091.9|1094|1089|114
1747980300000|2025-05-23 06:05:00|1094.7|1089.7|1095.3|1090.3|1095.7|1090.7|1094.6|1089.6|60
1747980600000|2025-05-23 06:10:00|1095.4|1090.4|1096.4|1091.4|1096.6|1091.6|1094.2|1089.2|73
1747980900000|2025-05-23 06:15:00|1096.5|1091.5|1097.8|1092.8|1098.1|1093.1|1096.4|1091.4|64
1747981200000|2025-05-23 06:20:00|1097.7|1092.7|1096.4|1091.4|1097.7|1092.7|1096.2|1091.2|55
1747981500000|2025-05-23 06:25:00|1096.9|1091.9|1096.9|1091.9|1097.3|1092.3|1096.5|1091.5|60
1747981800000|2025-05-23 06:30:00|1097|1092|1095.7|1090.7|1097.1|1092.1|1094.5|1089.5|61
1747982100000|2025-05-23 06:35:00|1095.8|1090.8|1095.6|1090.6|1096.8|1091.8|1095.2|1090.2|42
1747982400000|2025-05-23 06:40:00|1095.8|1090.8|1097.7|1092.7|1098.1|1093.1|1095.8|1090.8|68
1747982700000|2025-05-23 06:45:00|1097.8|1092.8|1097|1092|1097.9|1092.9|1096.7|1091.7|45
1747983000000|2025-05-23 06:50:00|1097.1|1092.1|1097.2|1092.2|1098.1|1093.1|1096.7|1091.7|22
1747983300000|2025-05-23 06:55:00|1097.5|1092.5|1099.6|1094.6|1099.7|1094.7|1097.2|1092.2|51
1747983600000|2025-05-23 07:00:00|1099.3|1094.3|1098.4|1093.4|1099.8|1094.8|1098.1|1093.1|78
1747983900000|2025-05-23 07:05:00|1098.5|1093.5|1098|1093|1098.6|1093.6|1097|1092|58
1747984200000|2025-05-23 07:10:00|1098.1|1093.1|1097.2|1092.2|1098.6|1093.6|1097.2|1092.2|31
1747984500000|2025-05-23 07:15:00|1097|1092|1098|1093|1098.3|1093.3|1096.7|1091.7|41
1747984800000|2025-05-23 07:20:00|1098.1|1093.1|1098.3|1093.3|1098.8|1093.8|1098.1|1093.1|51
1747985100000|2025-05-23 07:25:00|1098.2|1093.2|1096.8|1091.8|1098.3|1093.3|1096.8|1091.8|41
1747985400000|2025-05-23 07:30:00|1096.5|1091.5|1093.3|1088.3|1096.5|1091.5|1092.2|1087.2|109
1747985700000|2025-05-23 07:35:00|1093.4|1088.4|1091|1086|1093.4|1088.4|1090.5|1085.5|70
1747986000000|2025-05-23 07:40:00|1091.2|1086.2|1094.1|1089.1|1094.7|1089.7|1091.2|1086.2|100
1747986300000|2025-05-23 07:45:00|1094.2|1089.2|1096.4|1091.4|1096.6|1091.6|1093.6|1088.6|103
1747986600000|2025-05-23 07:50:00|1096.3|1091.3|1096.1|1091.1|1097.3|1092.3|1095.8|1090.8|85
1747986900000|2025-05-23 07:55:00|1096.2|1091.2|1094.5|1089.5|1096.5|1091.5|1093.7|1088.7|60
1747987200000|2025-05-23 08:00:00|1094.6|1089.6|1094.5|1089.5|1095.5|1090.5|1093.9|1088.9|106
1747987500000|2025-05-23 08:05:00|1094.3|1089.3|1095.6|1090.6|1095.8|1090.8|1092.9|1087.9|88
1747987800000|2025-05-23 08:10:00|1095.7|1090.7|1094.3|1089.3|1095.9|1090.9|1094.2|1089.2|38
1747988100000|2025-05-23 08:15:00|1094.5|1089.5|1094.2|1089.2|1094.8|1089.8|1093.7|1088.7|49
1747988400000|2025-05-23 08:20:00|1094.1|1089.1|1093.5|1088.5|1094.2|1089.2|1093.2|1088.2|46
1747988700000|2025-05-23 08:25:00|1093.8|1088.8|1092.6|1087.6|1094.2|1089.2|1092.5|1087.5|44
1747989000000|2025-05-23 08:30:00|1092.5|1087.5|1091.1|1086.1|1092.5|1087.5|1090.3|1085.3|69
1747989300000|2025-05-23 08:35:00|1091.2|1086.2|1090.6|1085.6|1091.7|1086.7|1090|1085|78
1747989600000|2025-05-23 08:40:00|1090.9|1085.9|1091.5|1086.5|1092.1|1087.1|1090.5|1085.5|51
1747989900000|2025-05-23 08:45:00|1091.4|1086.4|1090.4|1085.4|1091.6|1086.6|1089.8|1084.8|56
1747990200000|2025-05-23 08:50:00|1090.3|1085.3|1089.5|1084.5|1090.5|1085.5|1089.4|1084.4|58
1747990500000|2025-05-23 08:55:00|1089.3|1084.3|1089.4|1084.4|1089.6|1084.6|1088.7|1083.7|66
1747990800000|2025-05-23 09:00:00|1089.6|1084.6|1090.5|1085.5|1090.8|1085.8|1089.6|1084.6|72
1747991100000|2025-05-23 09:05:00|1090.6|1085.6|1090|1085|1091.3|1086.3|1089.3|1084.3|70
1747991400000|2025-05-23 09:10:00|1089.9|1084.9|1090.2|1085.2|1090.8|1085.8|1089.8|1084.8|39
1747991700000|2025-05-23 09:15:00|1090.1|1085.1|1091.4|1086.4|1091.5|1086.5|1089.7|1084.7|56
1747992000000|2025-05-23 09:20:00|1091.5|1086.5|1090.5|1085.5|1091.5|1086.5|1090.5|1085.5|46
1747992300000|2025-05-23 09:25:00|1090.4|1085.4|1092.7|1087.7|1092.8|1087.8|1090.4|1085.4|58
1747992600000|2025-05-23 09:30:00|1092.6|1087.6|1093|1088|1093.4|1088.4|1092.3|1087.3|67
1747992900000|2025-05-23 09:35:00|1092.9|1087.9|1094.8|1089.8|1095.1|1090.1|1092.9|1087.9|66
1747993200000|2025-05-23 09:40:00|1094.9|1089.9|1096.7|1091.7|1097.9|1092.9|1094.6|1089.6|73
1747993500000|2025-05-23 09:45:00|1096.9|1091.9|1097.3|1092.3|1097.4|1092.4|1096.4|1091.4|48
1747993800000|2025-05-23 09:50:00|1097|1092|1097|1092|1097.5|1092.5|1096.6|1091.6|31
1747994100000|2025-05-23 09:55:00|1097.1|1092.1|1097.8|1092.8|1098.1|1093.1|1096.4|1091.4|68
1747994400000|2025-05-23 10:00:00|1097.6|1092.6|1097.9|1092.9|1098.9|1093.9|1097.4|1092.4|59
1747994700000|2025-05-23 10:05:00|1097.8|1092.8|1097.1|1092.1|1097.8|1092.8|1096.3|1091.3|60
1747995000000|2025-05-23 10:10:00|1097.3|1092.3|1098.3|1093.3|1098.5|1093.5|1097|1092|37
1747995300000|2025-05-23 10:15:00|1098.1|1093.1|1098.8|1093.8|1098.8|1093.8|1097.2|1092.2|36
1747995600000|2025-05-23 10:20:00|1098.9|1093.9|1098.5|1093.5|1099.2|1094.2|1097.9|1092.9|32
1747995900000|2025-05-23 10:25:00|1098.7|1093.7|1100|1095|1100.2|1095.2|1098.4|1093.4|27
1747996200000|2025-05-23 10:30:00|1099.7|1094.7|1098.9|1093.9|1099.7|1094.7|1098.5|1093.5|35
1747996500000|2025-05-23 10:35:00|1098.8|1093.8|1098.9|1093.9|1099.7|1094.7|1098.1|1093.1|57
1747996800000|2025-05-23 10:40:00|1099|1094|1099.6|1094.6|1100.3|1095.3|1098.8|1093.8|39
1747997100000|2025-05-23 10:45:00|1099.9|1094.9|1097.2|1092.2|1099.9|1094.9|1097.2|1092.2|45
1747997400000|2025-05-23 10:50:00|1097.1|1092.1|1097.1|1092.1|1098.1|1093.1|1096.7|1091.7|54
1747997700000|2025-05-23 10:55:00|1096.9|1091.9|1096.6|1091.6|1097.1|1092.1|1096.2|1091.2|33
1747998000000|2025-05-23 11:00:00|1096.7|1091.7|1096.1|1091.1|1096.9|1091.9|1095.5|1090.5|64
1747998300000|2025-05-23 11:05:00|1095.9|1090.9|1093.5|1088.5|1096.3|1091.3|1093.4|1088.4|56
1747998600000|2025-05-23 11:10:00|1093.4|1088.4|1092.6|1087.6|1093.8|1088.8|1092.5|1087.5|52
1747998900000|2025-05-23 11:15:00|1092.7|1087.7|1093.4|1088.4|1094.4|1089.4|1092.7|1087.7|59
1747999200000|2025-05-23 11:20:00|1093.3|1088.3|1092.8|1087.8|1094.2|1089.2|1092.6|1087.6|130
1747999500000|2025-05-23 11:25:00|1092.9|1087.9|1093.4|1088.4|1093.4|1088.4|1092.6|1087.6|76
1747999800000|2025-05-23 11:30:00|1093.5|1088.5|1093.8|1088.8|1094.7|1089.7|1093.5|1088.5|115
1748000100000|2025-05-23 11:35:00|1093.7|1088.7|1094.8|1089.8|1094.8|1089.8|1093.5|1088.5|74
1748000400000|2025-05-23 11:40:00|1094.7|1089.7|1094.8|1089.8|1096.4|1091.4|1093.6|1088.6|174
1748000700000|2025-05-23 11:45:00|1094.7|1089.7|1090|1085|1094.8|1089.8|1088.5|1083.5|402
1748001000000|2025-05-23 11:50:00|1090.7|1085.7|1089.2|1084.2|1090.8|1085.8|1088.4|1083.4|350
1748001300000|2025-05-23 11:55:00|1089.6|1084.6|1091.3|1086.3|1093.6|1088.6|1089.3|1084.3|268
1748001600000|2025-05-23 12:00:00|1091.2|1086.2|1085.3|1080.3|1092.5|1087.5|1085|1080|326
1748001900000|2025-05-23 12:05:00|1085.1|1080.1|1080.1|1075.1|1085.1|1080.1|1077.1|1072.1|487
1748002200000|2025-05-23 12:10:00|1080.2|1075.2|1080.5|1075.5|1081|1076|1078|1073|390
1748002500000|2025-05-23 12:15:00|1080.4|1075.4|1080.7|1075.7|1081.2|1076.2|1077.8|1072.8|377
1748002800000|2025-05-23 12:20:00|1081|1076|1087.6|1082.6|1088.4|1083.4|1081|1076|355
1748003100000|2025-05-23 12:25:00|1087.5|1082.5|1087.3|1082.3|1088.2|1083.2|1085.8|1080.8|202
1748003400000|2025-05-23 12:30:00|1087.5|1082.5|1088.5|1083.5|1088.7|1083.7|1086.3|1081.3|227
1748003700000|2025-05-23 12:35:00|1088.6|1083.6|1089.5|1084.5|1090.9|1085.9|1087.7|1082.7|290
1748004000000|2025-05-23 12:40:00|1089.3|1084.3|1093.6|1088.6|1093.8|1088.8|1088.8|1083.8|293
1748004300000|2025-05-23 12:45:00|1093.7|1088.7|1091.7|1086.7|1094.9|1089.9|1091.4|1086.4|242
1748004600000|2025-05-23 12:50:00|1091.5|1086.5|1086.9|1081.9|1091.5|1086.5|1086.2|1081.2|242
1748004900000|2025-05-23 12:55:00|1086.7|1081.7|1087.4|1082.4|1088.6|1083.6|1086.2|1081.2|189
1748005200000|2025-05-23 13:00:00|1087.5|1082.5|1088.5|1083.5|1089.9|1084.9|1086.6|1081.6|266
1748005500000|2025-05-23 13:05:00|1088.4|1083.4|1085.5|1080.5|1088.5|1083.5|1085.5|1080.5|188
1748005800000|2025-05-23 13:10:00|1085.4|1080.4|1086.2|1081.2|1086.5|1081.5|1084|1079|153
1748006100000|2025-05-23 13:15:00|1086.5|1081.5|1086.5|1081.5|1086.9|1081.9|1085.2|1080.2|150
1748006400000|2025-05-23 13:20:00|1086.4|1081.4|1087.2|1082.2|1089.3|1084.3|1086.4|1081.4|173
1748006700000|2025-05-23 13:25:00|1087.1|1082.1|1090.2|1085.2|1091|1086|1086.1|1081.1|161
1748007000000|2025-05-23 13:30:00|1090.4|1085.4|1088.9|1083.9|1091.9|1086.9|1088.9|1083.9|214
1748007300000|2025-05-23 13:35:00|1089|1084|1088.7|1083.7|1091.2|1086.2|1087.4|1082.4|271
1748007600000|2025-05-23 13:40:00|1088.6|1083.6|1086.9|1081.9|1088.8|1083.8|1086.3|1081.3|210
1748007900000|2025-05-23 13:45:00|1087.1|1082.1|1085.8|1080.8|1087.4|1082.4|1084.1|1079.1|226
1748008200000|2025-05-23 13:50:00|1085.9|1080.9|1088.1|1083.1|1088.8|1083.8|1085.7|1080.7|138
1748008500000|2025-05-23 13:55:00|1088.2|1083.2|1089.3|1084.3|1089.6|1084.6|1087.3|1082.3|108
1748008800000|2025-05-23 14:00:00|1089.1|1084.1|1089.9|1084.9|1091|1086|1087.7|1082.7|220
1748009100000|2025-05-23 14:05:00|1090.2|1085.2|1091.7|1086.7|1093.4|1088.4|1090.2|1085.2|173
1748009400000|2025-05-23 14:10:00|1091.6|1086.6|1093.4|1088.4|1093.6|1088.6|1090.7|1085.7|135
1748009700000|2025-05-23 14:15:00|1093.6|1088.6|1095.6|1090.6|1096.6|1091.6|1093.4|1088.4|154
1748010000000|2025-05-23 14:20:00|1095.7|1090.7|1097.3|1092.3|1099.5|1094.5|1095.6|1090.6|219
1748010300000|2025-05-23 14:25:00|1097.2|1092.2|1096.6|1091.6|1097.5|1092.5|1094.6|1089.6|176
1748010600000|2025-05-23 14:30:00|1096.7|1091.7|1096|1091|1097.1|1092.1|1095.2|1090.2|168
1748010900000|2025-05-23 14:35:00|1096.3|1091.3|1094.8|1089.8|1096.4|1091.4|1094.2|1089.2|136
1748011200000|2025-05-23 14:40:00|1094.7|1089.7|1095.8|1090.8|1095.8|1090.8|1093.1|1088.1|113
1748011500000|2025-05-23 14:45:00|1095.6|1090.6|1094.6|1089.6|1096.1|1091.1|1094.2|1089.2|147
1748011800000|2025-05-23 14:50:00|1094.7|1089.7|1095.3|1090.3|1095.5|1090.5|1094.1|1089.1|109
1748012100000|2025-05-23 14:55:00|1095.2|1090.2|1096.7|1091.7|1097|1092|1094.8|1089.8|85
1748012400000|2025-05-23 15:00:00|1096.8|1091.8|1096.9|1091.9|1098|1093|1095.8|1090.8|134
1748012700000|2025-05-23 15:05:00|1097|1092|1094.6|1089.6|1097.1|1092.1|1094|1089|136
1748013000000|2025-05-23 15:10:00|1094.7|1089.7|1097.7|1092.7|1097.7|1092.7|1094.3|1089.3|169
1748013300000|2025-05-23 15:15:00|1097.8|1092.8|1096.7|1091.7|1098|1093|1096.7|1091.7|82
1748013600000|2025-05-23 15:20:00|1096.5|1091.5|1096.7|1091.7|1097.5|1092.5|1096.5|1091.5|83
1748013900000|2025-05-23 15:25:00|1096.6|1091.6|1099.4|1094.4|1099.5|1094.5|1096.6|1091.6|76
1748014200000|2025-05-23 15:30:00|1099.5|1094.5|1098.9|1093.9|1100.4|1095.4|1098.2|1093.2|115
1748014500000|2025-05-23 15:35:00|1099.1|1094.1|1097.8|1092.8|1099.6|1094.6|1097.6|1092.6|77
1748014800000|2025-05-23 15:40:00|1097.9|1092.9|1100.3|1095.3|1100.3|1095.3|1097.7|1092.7|77
1748015100000|2025-05-23 15:45:00|1100.6|1095.6|1102|1097|1102.3|1097.3|1099.6|1094.6|82
1748015400000|2025-05-23 15:50:00|1101.7|1096.7|1099.4|1094.4|1102.1|1097.1|1099.2|1094.2|78
1748015700000|2025-05-23 15:55:00|1099.5|1094.5|1099.7|1094.7|1100|1095|1098.8|1093.8|85
1748016000000|2025-05-23 16:00:00|1099.6|1094.6|1099.4|1094.4|1099.9|1094.9|1098.9|1093.9|81
1748016300000|2025-05-23 16:05:00|1099.5|1094.5|1099.2|1094.2|1099.7|1094.7|1098.6|1093.6|54
1748016600000|2025-05-23 16:10:00|1099.1|1094.1|1100.2|1095.2|1100.7|1095.7|1099.1|1094.1|67
1748016900000|2025-05-23 16:15:00|1100.3|1095.3|1099.6|1094.6|1100.4|1095.4|1099.1|1094.1|50
1748017200000|2025-05-23 16:20:00|1099.7|1094.7|1100.1|1095.1|1100.2|1095.2|1098.8|1093.8|52
1748017500000|2025-05-23 16:25:00|1100.2|1095.2|1098.8|1093.8|1100.7|1095.7|1098.8|1093.8|68
1748017800000|2025-05-23 16:30:00|1098.7|1093.7|1099.3|1094.3|1100.2|1095.2|1098.7|1093.7|57
1748018100000|2025-05-23 16:35:00|1098.9|1093.9|1097.4|1092.4|1099.2|1094.2|1095.7|1090.7|105
1748018400000|2025-05-23 16:40:00|1097.5|1092.5|1098|1093|1098.4|1093.4|1097.4|1092.4|60
1748018700000|2025-05-23 16:45:00|1098.1|1093.1|1097.2|1092.2|1099.1|1094.1|1097.2|1092.2|63
1748019000000|2025-05-23 16:50:00|1097.4|1092.4|1096.1|1091.1|1097.4|1092.4|1095.7|1090.7|90
1748019300000|2025-05-23 16:55:00|1096.2|1091.2|1099.3|1094.3|1099.7|1094.7|1095.8|1090.8|94
1748019600000|2025-05-23 17:00:00|1099.5|1094.5|1099.3|1094.3|1099.6|1094.6|1097.7|1092.7|106
1748019900000|2025-05-23 17:05:00|1099.2|1094.2|1099.6|1094.6|1099.7|1094.7|1099|1094|52
1748020200000|2025-05-23 17:10:00|1099.5|1094.5|1099.5|1094.5|1099.5|1094.5|1099|1094|26
1748020500000|2025-05-23 17:15:00|1099.4|1094.4|1100.5|1095.5|1100.7|1095.7|1099.4|1094.4|27
1748020800000|2025-05-23 17:20:00|1100.6|1095.6|1101|1096|1101.2|1096.2|1100.3|1095.3|27
1748021100000|2025-05-23 17:25:00|1101.1|1096.1|1101.2|1096.2|1101.5|1096.5|1101|1096|31
1748021400000|2025-05-23 17:30:00|1101.1|1096.1|1101.1|1096.1|1101.2|1096.2|1100.7|1095.7|20
1748021700000|2025-05-23 17:35:00|1101|1096|1100.9|1095.9|1101.5|1096.5|1100.6|1095.6|28
1748022000000|2025-05-23 17:40:00|1100.8|1095.8|1100.2|1095.2|1101.3|1096.3|1100.2|1095.2|35
1748022300000|2025-05-23 17:45:00|1100.3|1095.3|1099.8|1094.8|1100.3|1095.3|1099.6|1094.6|23
1748022600000|2025-05-23 17:50:00|1099.6|1094.6|1099.6|1094.6|1100|1095|1099.6|1094.6|25
1748022900000|2025-05-23 17:55:00|1099.5|1094.5|1099|1094|1099.5|1094.5|1098.8|1093.8|23
1748023200000|2025-05-23 18:00:00|1098.8|1093.8|1099.4|1094.4|1099.4|1094.4|1098.6|1093.6|21
1748023500000|2025-05-23 18:05:00|1099.2|1094.2|1101.1|1096.1|1101.3|1096.3|1099.2|1094.2|27
1748023800000|2025-05-23 18:10:00|1101.2|1096.2|1100.7|1095.7|1101.2|1096.2|1100.7|1095.7|8
1748024100000|2025-05-23 18:15:00|1100.9|1095.9|1100.3|1095.3|1101.1|1096.1|1100.3|1095.3|25
1748024400000|2025-05-23 18:20:00|1100.1|1095.1|1099.9|1094.9|1100.2|1095.2|1099.7|1094.7|18
1748024700000|2025-05-23 18:25:00|1099.8|1094.8|1100|1095|1100.2|1095.2|1099.7|1094.7|14
1748025000000|2025-05-23 18:30:00|1100.1|1095.1|1099.8|1094.8|1100.1|1095.1|1098.8|1093.8|32
1748025300000|2025-05-23 18:35:00|1099.9|1094.9|1099.8|1094.8|1100.3|1095.3|1099.7|1094.7|18
1748025600000|2025-05-23 18:40:00|1099.9|1094.9|1099.1|1094.1|1099.9|1094.9|1099.1|1094.1|11
1748025900000|2025-05-23 18:45:00|1099.2|1094.2|1098.7|1093.7|1099.7|1094.7|1098.6|1093.6|17
1748026200000|2025-05-23 18:50:00|1098.6|1093.6|1098.5|1093.5|1098.7|1093.7|1098.2|1093.2|15
1748026500000|2025-05-23 18:55:00|1098.4|1093.4|1098.2|1093.2|1098.4|1093.4|1098|1093|11
1748026800000|2025-05-23 19:00:00|1097.9|1092.9|1098.9|1093.9|1098.9|1093.9|1097.5|1092.5|24
1748027100000|2025-05-23 19:05:00|1099|1094|1099.4|1094.4|1099.4|1094.4|1098.9|1093.9|18
1748027400000|2025-05-23 19:10:00|1099.3|1094.3|1100.5|1095.5|1100.5|1095.5|1099.3|1094.3|16
1748027700000|2025-05-23 19:15:00|1100.6|1095.6|1099.8|1094.8|1100.8|1095.8|1099.8|1094.8|20
1748028000000|2025-05-23 19:20:00|1099.9|1094.9|1099.4|1094.4|1100.1|1095.1|1099.3|1094.3|15
1748028300000|2025-05-23 19:25:00|1099.5|1094.5|1099.5|1094.5|1099.7|1094.7|1099.5|1094.5|9
1748028600000|2025-05-23 19:30:00|1099.6|1094.6|1099.6|1094.6|1099.6|1094.6|1099|1094|18
1748028900000|2025-05-23 19:35:00|1099.7|1094.7|1100.6|1095.6|1100.6|1095.6|1099.6|1094.6|24
1748029200000|2025-05-23 19:40:00|1100.4|1095.4|1100.6|1095.6|1100.7|1095.7|1100.3|1095.3|16
1748029500000|2025-05-23 19:45:00|1100.4|1095.4|1099.6|1094.6|1100.4|1095.4|1099.6|1094.6|16
1748029800000|2025-05-23 19:50:00|1099.5|1094.5|1099.5|1094.5|1099.7|1094.7|1099.3|1094.3|31
1748030100000|2025-05-23 19:55:00|1099.4|1094.4|1100.1|1095.1|1100.2|1095.2|1099.4|1094.4|16
1748030400000|2025-05-23 20:00:00|1100|1095|1100.2|1095.2|1100.4|1095.4|1100|1095|8
1748030700000|2025-05-23 20:05:00|1100.3|1095.3|1100.7|1095.7|1100.9|1095.9|1100.2|1095.2|8
1748031000000|2025-05-23 20:10:00|1100.6|1095.6|1100.3|1095.3|1100.8|1095.8|1100.2|1095.2|16
1748031300000|2025-05-23 20:15:00|1100.2|1095.2|1100.1|1095.1|1100.3|1095.3|1100.1|1095.1|4
1748031600000|2025-05-23 20:20:00|1100.2|1095.2|1099.7|1094.7|1100.2|1095.2|1099.5|1094.5|14
1748031900000|2025-05-23 20:25:00|1099.8|1094.8|1099.8|1094.8|1100|1095|1099.7|1094.7|9
1748032200000|2025-05-23 20:30:00|1100|1095|1099.4|1094.4|1100.1|1095.1|1099.4|1094.4|20
1748032500000|2025-05-23 20:35:00|1099.5|1094.5|1098.8|1093.8|1099.6|1094.6|1098.7|1093.7|11
1748032800000|2025-05-23 20:40:00|1098.7|1093.7|1098.7|1093.7|1098.8|1093.8|1098.4|1093.4|12
1748033100000|2025-05-23 20:45:00|1101.7|1090.7|1102.7|1091.7|1102.7|1091.7|1101.5|1090.5|18
1748033400000|2025-05-23 20:50:00|1102.8|1091.8|1102.8|1091.8|1102.8|1091.8|1102.8|1091.8|1
1748210400000|2025-05-25 22:00:00|1099.1|1094.1|1100.4|1095.4|1101.1|1096.1|1097.8|1092.8|49
1748210700000|2025-05-25 22:05:00|1100.3|1095.3|1099|1094|1100.3|1095.3|1098.7|1093.7|35
1748211000000|2025-05-25 22:10:00|1098.8|1093.8|1100|1095|1100.2|1095.2|1098.3|1093.3|49
1748211300000|2025-05-25 22:15:00|1099.9|1094.9|1100.9|1095.9|1101.4|1096.4|1099.7|1094.7|36
1748211600000|2025-05-25 22:20:00|1100.8|1095.8|1099.5|1094.5|1100.8|1095.8|1099.2|1094.2|49
1748211900000|2025-05-25 22:25:00|1099.3|1094.3|1100.1|1095.1|1100.1|1095.1|1099.1|1094.1|38
1748212200000|2025-05-25 22:30:00|1100.3|1095.3|1101.9|1096.9|1102.7|1097.7|1100.1|1095.1|55
1748212500000|2025-05-25 22:35:00|1101.8|1096.8|1103.5|1098.5|1103.8|1098.8|1101.8|1096.8|44
1748212800000|2025-05-25 22:40:00|1103.7|1098.7|1105.1|1100.1|1106.4|1101.4|1103.3|1098.3|63
1748213100000|2025-05-25 22:45:00|1105|1100|1104.4|1099.4|1105.6|1100.6|1104.4|1099.4|27
1748213400000|2025-05-25 22:50:00|1104.5|1099.5|1105|1100|1105.3|1100.3|1104.2|1099.2|27
1748213700000|2025-05-25 22:55:00|1104.9|1099.9|1104.8|1099.8|1106.7|1101.7|1104.6|1099.6|65
1748214000000|2025-05-25 23:00:00|1105|1100|1105.2|1100.2|1106|1101|1104.9|1099.9|53
1748214300000|2025-05-25 23:05:00|1105.4|1100.4|1104.8|1099.8|1105.5|1100.5|1104.2|1099.2|51
1748214600000|2025-05-25 23:10:00|1105|1100|1104.5|1099.5|1105|1100|1104|1099|14
1748214900000|2025-05-25 23:15:00|1104.6|1099.6|1104.2|1099.2|1104.6|1099.6|1103.6|1098.6|20
1748215200000|2025-05-25 23:20:00|1104.1|1099.1|1103.8|1098.8|1104.1|1099.1|1102.6|1097.6|46
1748215500000|2025-05-25 23:25:00|1103.9|1098.9|1103.5|1098.5|1103.9|1098.9|1103.4|1098.4|11
1748215800000|2025-05-25 23:30:00|1103.4|1098.4|1103.3|1098.3|1103.4|1098.4|1102.8|1097.8|14
1748216100000|2025-05-25 23:35:00|1103.4|1098.4|1103.3|1098.3|1103.5|1098.5|1103.1|1098.1|14
1748216400000|2025-05-25 23:40:00|1103.2|1098.2|1102.3|1097.3|1103.2|1098.2|1102.3|1097.3|29
1748216700000|2025-05-25 23:45:00|1102.1|1097.1|1100.2|1095.2|1102.1|1097.1|1099.8|1094.8|73
1748217000000|2025-05-25 23:50:00|1100.3|1095.3|1100|1095|1101.8|1096.8|1099.7|1094.7|60
1748217300000|2025-05-25 23:55:00|1100.1|1095.1|1100.2|1095.2|1100.3|1095.3|1099.7|1094.7|29
1748217600000|2025-05-26 00:00:00|1100.3|1095.3|1101.2|1096.2|1101.4|1096.4|1099.9|1094.9|42
1748217900000|2025-05-26 00:05:00|1101.3|1096.3|1101.6|1096.6|1101.9|1096.9|1101.2|1096.2|29
1748218200000|2025-05-26 00:10:00|1101.5|1096.5|1100.2|1095.2|1102.4|1097.4|1100.2|1095.2|59
1748218500000|2025-05-26 00:15:00|1100.3|1095.3|1100.7|1095.7|1101.3|1096.3|1099.6|1094.6|94
1748218800000|2025-05-26 00:20:00|1100.8|1095.8|1100.8|1095.8|1101.3|1096.3|1100.7|1095.7|22
1748219100000|2025-05-26 00:25:00|1101|1096|1100.2|1095.2|1101|1096|1099.7|1094.7|48
1748219400000|2025-05-26 00:30:00|1100.4|1095.4|1100.8|1095.8|1101.1|1096.1|1100.4|1095.4|28
1748219700000|2025-05-26 00:35:00|1100.7|1095.7|1101.5|1096.5|1101.5|1096.5|1100.2|1095.2|34
1748220000000|2025-05-26 00:40:00|1101.4|1096.4|1101|1096|1102|1097|1101|1096|34
1748220300000|2025-05-26 00:45:00|1101.1|1096.1|1100.9|1095.9|1101.9|1096.9|1100.9|1095.9|28
1748220600000|2025-05-26 00:50:00|1101|1096|1101.5|1096.5|1102|1097|1101|1096|25
1748220900000|2025-05-26 00:55:00|1101.4|1096.4|1101.6|1096.6|1102.5|1097.5|1100.9|1095.9|37
1748221200000|2025-05-26 01:00:00|1101.5|1096.5|1100.2|1095.2|1101.5|1096.5|1100.1|1095.1|56
1748221500000|2025-05-26 01:05:00|1100.3|1095.3|1099.8|1094.8|1101|1096|1099.7|1094.7|32
1748221800000|2025-05-26 01:10:00|1099.9|1094.9|1100|1095|1100.2|1095.2|1099.4|1094.4|32
1748222100000|2025-05-26 01:15:00|1100.1|1095.1|1101.1|1096.1|1101.7|1096.7|1100.1|1095.1|53
1748222400000|2025-05-26 01:20:00|1100.9|1095.9|1100.1|1095.1|1101.3|1096.3|1100|1095|30
1748222700000|2025-05-26 01:25:00|1100.2|1095.2|1101.3|1096.3|1101.4|1096.4|1100.2|1095.2|49
1748223000000|2025-05-26 01:30:00|1101.4|1096.4|1100.8|1095.8|1101.7|1096.7|1099.7|1094.7|61
1748223300000|2025-05-26 01:35:00|1100.9|1095.9|1101.4|1096.4|1101.7|1096.7|1100.9|1095.9|30
1748223600000|2025-05-26 01:40:00|1101.5|1096.5|1101.4|1096.4|1101.8|1096.8|1100.5|1095.5|57
1748223900000|2025-05-26 01:45:00|1101.5|1096.5|1101.3|1096.3|1102.1|1097.1|1101.3|1096.3|56
1748224200000|2025-05-26 01:50:00|1101.2|1096.2|1101.4|1096.4|1101.7|1096.7|1100.9|1095.9|42
1748224500000|2025-05-26 01:55:00|1101.5|1096.5|1102|1097|1102.2|1097.2|1101.5|1096.5|18
1748224800000|2025-05-26 02:00:00|1101.9|1096.9|1101.9|1096.9|1102|1097|1099.8|1094.8|62
1748225100000|2025-05-26 02:05:00|1102|1097|1101.3|1096.3|1102.1|1097.1|1101.1|1096.1|16
1748225400000|2025-05-26 02:10:00|1101.2|1096.2|1100.6|1095.6|1101.4|1096.4|1100.5|1095.5|18
1748225700000|2025-05-26 02:15:00|1100.5|1095.5|1100.5|1095.5|1100.6|1095.6|1099.7|1094.7|33
1748226000000|2025-05-26 02:20:00|1100.4|1095.4|1101.1|1096.1|1101.3|1096.3|1100.3|1095.3|37
1748226300000|2025-05-26 02:25:00|1101.2|1096.2|1100.8|1095.8|1101.4|1096.4|1100.6|1095.6|41
1748226600000|2025-05-26 02:30:00|1100.6|1095.6|1100|1095|1101.3|1096.3|1099.9|1094.9|39
1748226900000|2025-05-26 02:35:00|1100.1|1095.1|1099.7|1094.7|1101.1|1096.1|1099.6|1094.6|57
1748227200000|2025-05-26 02:40:00|1099.8|1094.8|1100.1|1095.1|1100.1|1095.1|1099.2|1094.2|34
1748227500000|2025-05-26 02:45:00|1100|1095|1100.4|1095.4|1100.7|1095.7|1099.9|1094.9|19
1748227800000|2025-05-26 02:50:00|1100.3|1095.3|1100|1095|1100.3|1095.3|1099.7|1094.7|23
1748228100000|2025-05-26 02:55:00|1099.9|1094.9|1099.5|1094.5|1100.3|1095.3|1099.5|1094.5|17
1748228400000|2025-05-26 03:00:00|1099.7|1094.7|1100|1095|1100.3|1095.3|1099.6|1094.6|33
1748228700000|2025-05-26 03:05:00|1099.8|1094.8|1098|1093|1100|1095|1097.8|1092.8|31
1748229000000|2025-05-26 03:10:00|1097.9|1092.9|1097.8|1092.8|1098.3|1093.3|1097.2|1092.2|30
1748229300000|2025-05-26 03:15:00|1097.7|1092.7|1097.4|1092.4|1097.7|1092.7|1097|1092|27
1748229600000|2025-05-26 03:20:00|1097.3|1092.3|1096.2|1091.2|1097.5|1092.5|1096.2|1091.2|29
1748229900000|2025-05-26 03:25:00|1096.1|1091.1|1096.1|1091.1|1096.6|1091.6|1095.6|1090.6|39
1748230200000|2025-05-26 03:30:00|1096.2|1091.2|1096.6|1091.6|1096.8|1091.8|1096|1091|34
1748230500000|2025-05-26 03:35:00|1096.5|1091.5|1095.8|1090.8|1096.5|1091.5|1095.6|1090.6|38
1748230800000|2025-05-26 03:40:00|1095.9|1090.9|1096.5|1091.5|1096.6|1091.6|1095.6|1090.6|26
1748231100000|2025-05-26 03:45:00|1096.6|1091.6|1097.2|1092.2|1097.4|1092.4|1096.5|1091.5|27
1748231400000|2025-05-26 03:50:00|1097.1|1092.1|1097|1092|1097.3|1092.3|1096.7|1091.7|25
1748231700000|2025-05-26 03:55:00|1096.8|1091.8|1097.1|1092.1|1097.1|1092.1|1096.8|1091.8|7
1748232000000|2025-05-26 04:00:00|1097.2|1092.2|1097|1092|1097.2|1092.2|1096.8|1091.8|17
1748232300000|2025-05-26 04:05:00|1097.1|1092.1|1097.2|1092.2|1097.2|1092.2|1096.8|1091.8|13
1748232600000|2025-05-26 04:10:00|1097.3|1092.3|1097.2|1092.2|1098.1|1093.1|1097.2|1092.2|36
1748232900000|2025-05-26 04:15:00|1097.3|1092.3|1097.7|1092.7|1097.7|1092.7|1096.8|1091.8|20
1748233200000|2025-05-26 04:20:00|1097.8|1092.8|1097.8|1092.8|1098.1|1093.1|1097.6|1092.6|18
1748233500000|2025-05-26 04:25:00|1097.9|1092.9|1098|1093|1098.3|1093.3|1097.7|1092.7|19
1748233800000|2025-05-26 04:30:00|1097.8|1092.8|1099.1|1094.1|1099.2|1094.2|1097.8|1092.8|25
1748234100000|2025-05-26 04:35:00|1098.9|1093.9|1099|1094|1099.2|1094.2|1098.9|1093.9|15
1748234400000|2025-05-26 04:40:00|1098.9|1093.9|1099.4|1094.4|1100|1095|1098.6|1093.6|29
1748234700000|2025-05-26 04:45:00|1099.6|1094.6|1100|1095|1100|1095|1099.5|1094.5|12
1748235000000|2025-05-26 04:50:00|1100.1|1095.1|1100.3|1095.3|1100.5|1095.5|1100.1|1095.1|20
1748235300000|2025-05-26 04:55:00|1100.1|1095.1|1100.4|1095.4|1100.8|1095.8|1100.1|1095.1|18
1748235600000|2025-05-26 05:00:00|1100.2|1095.2|1100.6|1095.6|1100.8|1095.8|1100|1095|24
1748235900000|2025-05-26 05:05:00|1100.5|1095.5|1100|1095|1100.7|1095.7|1099.8|1094.8|17
1748236200000|2025-05-26 05:10:00|1099.8|1094.8|1100.3|1095.3|1100.5|1095.5|1099.6|1094.6|18
1748236500000|2025-05-26 05:15:00|1100.2|1095.2|1099.4|1094.4|1100.4|1095.4|1099.4|1094.4|33
1748236800000|2025-05-26 05:20:00|1099.6|1094.6|1100.1|1095.1|1100.3|1095.3|1099.6|1094.6|20
1748237100000|2025-05-26 05:25:00|1100.2|1095.2|1100.3|1095.3|1100.4|1095.4|1100.1|1095.1|20
1748237400000|2025-05-26 05:30:00|1100.5|1095.5|1100.2|1095.2|1100.9|1095.9|1100.2|1095.2|44
1748237700000|2025-05-26 05:35:00|1100.3|1095.3|1100.4|1095.4|1100.9|1095.9|1100|1095|19
1748238000000|2025-05-26 05:40:00|1100.5|1095.5|1100.9|1095.9|1100.9|1095.9|1100.3|1095.3|16
1748238300000|2025-05-26 05:45:00|1100.7|1095.7|1100.1|1095.1|1100.8|1095.8|1100|1095|20
1748238600000|2025-05-26 05:50:00|1099.9|1094.9|1099.8|1094.8|1100.6|1095.6|1099.5|1094.5|35
1748238900000|2025-05-26 05:55:00|1100|1095|1099.2|1094.2|1100|1095|1099.2|1094.2|42
1748239200000|2025-05-26 06:00:00|1099.1|1094.1|1101.1|1096.1|1101.3|1096.3|1098.4|1093.4|77
1748239500000|2025-05-26 06:05:00|1101.2|1096.2|1100.3|1095.3|1101.6|1096.6|1100.2|1095.2|41
1748239800000|2025-05-26 06:10:00|1100.4|1095.4|1101|1096|1101.7|1096.7|1100.3|1095.3|64
1748240100000|2025-05-26 06:15:00|1100.8|1095.8|1099.8|1094.8|1100.9|1095.9|1099.6|1094.6|53
1748240400000|2025-05-26 06:20:00|1099.7|1094.7|1098.6|1093.6|1099.8|1094.8|1098.5|1093.5|59
1748240700000|2025-05-26 06:25:00|1098.5|1093.5|1098.8|1093.8|1098.8|1093.8|1097.6|1092.6|74
1748241000000|2025-05-26 06:30:00|1098.7|1093.7|1097.9|1092.9|1098.7|1093.7|1097|1092|50
1748241300000|2025-05-26 06:35:00|1098|1093|1098.3|1093.3|1098.5|1093.5|1097.6|1092.6|46
1748241600000|2025-05-26 06:40:00|1098.2|1093.2|1098.2|1093.2|1098.2|1093.2|1097.7|1092.7|26
1748241900000|2025-05-26 06:45:00|1098.3|1093.3|1096.9|1091.9|1098.3|1093.3|1096.9|1091.9|42
1748242200000|2025-05-26 06:50:00|1097|1092|1096.9|1091.9|1097.3|1092.3|1096.9|1091.9|44
1748242500000|2025-05-26 06:55:00|1097|1092|1096.2|1091.2|1097.4|1092.4|1096.2|1091.2|70
1748242800000|2025-05-26 07:00:00|1096.3|1091.3|1094|1089|1096.6|1091.6|1093|1088|113
1748243100000|2025-05-26 07:05:00|1093.8|1088.8|1094.1|1089.1|1094.4|1089.4|1093.1|1088.1|84
1748243400000|2025-05-26 07:10:00|1094|1089|1091.8|1086.8|1094.2|1089.2|1091.6|1086.6|102
1748243700000|2025-05-26 07:15:00|1091.7|1086.7|1090.6|1085.6|1092.3|1087.3|1090.4|1085.4|78
1748244000000|2025-05-26 07:20:00|1090.5|1085.5|1089.7|1084.7|1090.6|1085.6|1089.3|1084.3|49
1748244300000|2025-05-26 07:25:00|1089.6|1084.6|1089.8|1084.8|1090.3|1085.3|1088.8|1083.8|59
1748244600000|2025-05-26 07:30:00|1089.5|1084.5|1090.4|1085.4|1091.1|1086.1|1088.7|1083.7|91
1748244900000|2025-05-26 07:35:00|1090.5|1085.5|1090.2|1085.2|1091.4|1086.4|1090.1|1085.1|57
1748245200000|2025-05-26 07:40:00|1090.1|1085.1|1090.9|1085.9|1090.9|1085.9|1089.8|1084.8|64
1748245500000|2025-05-26 07:45:00|1091|1086|1093.1|1088.1|1093.1|1088.1|1090.8|1085.8|52
1748245800000|2025-05-26 07:50:00|1092.7|1087.7|1094.5|1089.5|1096|1091|1092.7|1087.7|100
1748246100000|2025-05-26 07:55:00|1094.6|1089.6|1094.8|1089.8|1095.2|1090.2|1094.3|1089.3|58
1748246400000|2025-05-26 08:00:00|1094.9|1089.9|1095|1090|1096.6|1091.6|1094.9|1089.9|62
1748246700000|2025-05-26 08:05:00|1095.1|1090.1|1093.7|1088.7|1096.2|1091.2|1093.6|1088.6|59
1748247000000|2025-05-26 08:10:00|1093.8|1088.8|1094|1089|1094.4|1089.4|1093.4|1088.4|37
1748247300000|2025-05-26 08:15:00|1094.1|1089.1|1094.4|1089.4|1094.4|1089.4|1093.8|1088.8|29
1748247600000|2025-05-26 08:20:00|1094.5|1089.5|1093.8|1088.8|1095.8|1090.8|1093.8|1088.8|62
1748247900000|2025-05-26 08:25:00|1093.9|1088.9|1093.1|1088.1|1094|1089|1093|1088|47
1748248200000|2025-05-26 08:30:00|1093.2|1088.2|1093.5|1088.5|1093.5|1088.5|1093|1088|32
1748248500000|2025-05-26 08:35:00|1093.6|1088.6|1092.8|1087.8|1093.6|1088.6|1092.8|1087.8|24
1748248800000|2025-05-26 08:40:00|1092.9|1087.9|1092.3|1087.3|1093.1|1088.1|1091.8|1086.8|47
1748249100000|2025-05-26 08:45:00|1092.4|1087.4|1092.1|1087.1|1092.7|1087.7|1092|1087|30
1748249400000|2025-05-26 08:50:00|1092|1087|1093.6|1088.6|1093.8|1088.8|1092|1087|35
1748249700000|2025-05-26 08:55:00|1093.5|1088.5|1093|1088|1093.6|1088.6|1092.8|1087.8|32
1748250000000|2025-05-26 09:00:00|1093.1|1088.1|1093.4|1088.4|1093.8|1088.8|1093.1|1088.1|42
1748250300000|2025-05-26 09:05:00|1093.5|1088.5|1094.3|1089.3|1094.3|1089.3|1093.3|1088.3|23
1748250600000|2025-05-26 09:10:00|1094.4|1089.4|1095.2|1090.2|1095.7|1090.7|1094.4|1089.4|34
1748250900000|2025-05-26 09:15:00|1095.3|1090.3|1095.3|1090.3|1095.9|1090.9|1095.1|1090.1|32
1748251200000|2025-05-26 09:20:00|1095.2|1090.2|1093|1088|1095.2|1090.2|1092.4|1087.4|72
1748251500000|2025-05-26 09:25:00|1093.1|1088.1|1092.7|1087.7|1093.7|1088.7|1092.6|1087.6|78
1748251800000|2025-05-26 09:30:00|1092.6|1087.6|1092.1|1087.1|1092.9|1087.9|1091.3|1086.3|78
1748252100000|2025-05-26 09:35:00|1092.2|1087.2|1092.4|1087.4|1092.7|1087.7|1092.2|1087.2|32
1748252400000|2025-05-26 09:40:00|1092.2|1087.2|1092.6|1087.6|1092.6|1087.6|1091.8|1086.8|36
1748252700000|2025-05-26 09:45:00|1092.4|1087.4|1092|1087|1092.4|1087.4|1091.9|1086.9|23
1748253000000|2025-05-26 09:50:00|1092.1|1087.1|1094|1089|1094.1|1089.1|1092.1|1087.1|23
1748253300000|2025-05-26 09:55:00|1094.1|1089.1|1092.9|1087.9|1094.2|1089.2|1092.9|1087.9|44
1748253600000|2025-05-26 10:00:00|1093|1088|1093.6|1088.6|1094|1089|1093|1088|51
1748253900000|2025-05-26 10:05:00|1093.7|1088.7|1094|1089|1094.1|1089.1|1093.5|1088.5|33
1748254200000|2025-05-26 10:10:00|1094.1|1089.1|1094.5|1089.5|1094.9|1089.9|1094.1|1089.1|43
1748254500000|2025-05-26 10:15:00|1094.4|1089.4|1094.4|1089.4|1094.5|1089.5|1093.9|1088.9|43
1748254800000|2025-05-26 10:20:00|1094.5|1089.5|1094.6|1089.6|1095|1090|1094.2|1089.2|32
1748255100000|2025-05-26 10:25:00|1094.5|1089.5|1093.4|1088.4|1094.5|1089.5|1093.3|1088.3|32
1748255400000|2025-05-26 10:30:00|1093.5|1088.5|1093.5|1088.5|1094.2|1089.2|1093.2|1088.2|29
1748255700000|2025-05-26 10:35:00|1093.7|1088.7|1094|1089|1094.1|1089.1|1093.2|1088.2|49
1748256000000|2025-05-26 10:40:00|1094.1|1089.1|1094|1089|1094.4|1089.4|1093.3|1088.3|47
1748256300000|2025-05-26 10:45:00|1093.9|1088.9|1095|1090|1095|1090|1093.9|1088.9|25
1748256600000|2025-05-26 10:50:00|1094.9|1089.9|1094.3|1089.3|1094.9|1089.9|1093.8|1088.8|46
1748256900000|2025-05-26 10:55:00|1094.4|1089.4|1094.9|1089.9|1095.1|1090.1|1094.3|1089.3|56
1748257200000|2025-05-26 11:00:00|1095|1090|1094.8|1089.8|1095.8|1090.8|1094.7|1089.7|47
1748257500000|2025-05-26 11:05:00|1094.6|1089.6|1093.3|1088.3|1094.8|1089.8|1093.3|1088.3|57
1748257800000|2025-05-26 11:10:00|1093.4|1088.4|1094|1089|1094.1|1089.1|1093.1|1088.1|36
1748258100000|2025-05-26 11:15:00|1094.1|1089.1|1093.8|1088.8|1094.2|1089.2|1093.4|1088.4|35
1748258400000|2025-05-26 11:20:00|1093.7|1088.7|1094|1089|1094.2|1089.2|1093.4|1088.4|24
1748258700000|2025-05-26 11:25:00|1094.1|1089.1|1094.9|1089.9|1095.3|1090.3|1094.1|1089.1|33
1748259000000|2025-05-26 11:30:00|1095|1090|1095.6|1090.6|1095.9|1090.9|1094.8|1089.8|45
1748259300000|2025-05-26 11:35:00|1095.5|1090.5|1094.1|1089.1|1095.5|1090.5|1093.9|1088.9|38
1748259600000|2025-05-26 11:40:00|1094.2|1089.2|1094.6|1089.6|1094.9|1089.9|1093.8|1088.8|41
1748259900000|2025-05-26 11:45:00|1094.7|1089.7|1096.7|1091.7|1096.8|1091.8|1094.7|1089.7|29
1748260200000|2025-05-26 11:50:00|1096.6|1091.6|1096.7|1091.7|1097.5|1092.5|1096.5|1091.5|40
1748260500000|2025-05-26 11:55:00|1096.8|1091.8|1096.2|1091.2|1097|1092|1096|1091|25
1748260800000|2025-05-26 12:00:00|1096.3|1091.3|1096.3|1091.3|1097|1092|1095.3|1090.3|73
1748261100000|2025-05-26 12:05:00|1096.5|1091.5|1095.8|1090.8|1096.5|1091.5|1095.2|1090.2|42
1748261400000|2025-05-26 12:10:00|1095.9|1090.9|1095.2|1090.2|1096.2|1091.2|1095.1|1090.1|34
1748261700000|2025-05-26 12:15:00|1095.3|1090.3|1095.7|1090.7|1096.1|1091.1|1095.2|1090.2|50
1748262000000|2025-05-26 12:20:00|1095.8|1090.8|1094.8|1089.8|1095.9|1090.9|1094.7|1089.7|71
1748262300000|2025-05-26 12:25:00|1095|1090|1094.3|1089.3|1095.4|1090.4|1094|1089|80
1748262600000|2025-05-26 12:30:00|1094.2|1089.2|1096.9|1091.9|1096.9|1091.9|1093.6|1088.6|86
1748262900000|2025-05-26 12:35:00|1097|1092|1096.1|1091.1|1097.3|1092.3|1095.1|1090.1|89
1748263200000|2025-05-26 12:40:00|1096|1091|1096|1091|1096.6|1091.6|1095.9|1090.9|38
1748263500000|2025-05-26 12:45:00|1095.9|1090.9|1095.2|1090.2|1095.9|1090.9|1094.7|1089.7|21
1748263800000|2025-05-26 12:50:00|1095.1|1090.1|1095.6|1090.6|1096.6|1091.6|1095.1|1090.1|30
1748264100000|2025-05-26 12:55:00|1095.7|1090.7|1096.5|1091.5|1096.7|1091.7|1095.6|1090.6|36
1748264400000|2025-05-26 13:00:00|1096.8|1091.8|1095.5|1090.5|1096.9|1091.9|1095.4|1090.4|56
1748264700000|2025-05-26 13:05:00|1095.4|1090.4|1095.4|1090.4|1096.5|1091.5|1095.3|1090.3|56
1748265000000|2025-05-26 13:10:00|1095.5|1090.5|1095.2|1090.2|1095.6|1090.6|1094.9|1089.9|37
1748265300000|2025-05-26 13:15:00|1095.3|1090.3|1094.6|1089.6|1095.4|1090.4|1094.4|1089.4|48
1748265600000|2025-05-26 13:20:00|1095.1|1090.1|1096.1|1091.1|1096.1|1091.1|1095.1|1090.1|39
1748265900000|2025-05-26 13:25:00|1096|1091|1095.4|1090.4|1096|1091|1094.7|1089.7|59
1748266200000|2025-05-26 13:30:00|1095.3|1090.3|1095.8|1090.8|1095.8|1090.8|1095.1|1090.1|46
1748266500000|2025-05-26 13:35:00|1095.7|1090.7|1093.7|1088.7|1095.8|1090.8|1092.8|1087.8|82
1748266800000|2025-05-26 13:40:00|1093.6|1088.6|1092.4|1087.4|1093.7|1088.7|1092.3|1087.3|37
1748267100000|2025-05-26 13:45:00|1092.5|1087.5|1092.8|1087.8|1093.2|1088.2|1092.3|1087.3|29
1748267400000|2025-05-26 13:50:00|1092.7|1087.7|1091.5|1086.5|1093.2|1088.2|1091.3|1086.3|51
1748267700000|2025-05-26 13:55:00|1091.6|1086.6|1092.2|1087.2|1092.8|1087.8|1091.6|1086.6|55
1748268000000|2025-05-26 14:00:00|1092|1087|1092.6|1087.6|1093|1088|1092|1087|52
1748268300000|2025-05-26 14:05:00|1092.4|1087.4|1091.3|1086.3|1092.5|1087.5|1091.1|1086.1|43
1748268600000|2025-05-26 14:10:00|1091.2|1086.2|1090.3|1085.3|1091.2|1086.2|1089.8|1084.8|40
1748268900000|2025-05-26 14:15:00|1090.4|1085.4|1092.7|1087.7|1092.7|1087.7|1090.4|1085.4|55
1748269200000|2025-05-26 14:20:00|1092.8|1087.8|1092.4|1087.4|1093.3|1088.3|1091.9|1086.9|63
1748269500000|2025-05-26 14:25:00|1092.5|1087.5|1092.4|1087.4|1092.7|1087.7|1092.2|1087.2|24
1748269800000|2025-05-26 14:30:00|1092.5|1087.5|1091.9|1086.9|1092.6|1087.6|1091.6|1086.6|40
1748270100000|2025-05-26 14:35:00|1092|1087|1091.8|1086.8|1092.3|1087.3|1091.6|1086.6|19
1748270400000|2025-05-26 14:40:00|1091.7|1086.7|1092.9|1087.9|1092.9|1087.9|1091.1|1086.1|30
1748270700000|2025-05-26 14:45:00|1092.7|1087.7|1093.7|1088.7|1094|1089|1092.6|1087.6|39
1748271000000|2025-05-26 14:50:00|1093.6|1088.6|1093.5|1088.5|1093.8|1088.8|1093.2|1088.2|27
1748271300000|2025-05-26 14:55:00|1093.4|1088.4|1092.5|1087.5|1093.4|1088.4|1092.4|1087.4|48
1748271600000|2025-05-26 15:00:00|1092.4|1087.4|1091.7|1086.7|1092.6|1087.6|1091.3|1086.3|47
1748271900000|2025-05-26 15:05:00|1091.8|1086.8|1091.8|1086.8|1091.8|1086.8|1090.6|1085.6|50
1748272200000|2025-05-26 15:10:00|1091.7|1086.7|1090.6|1085.6|1091.8|1086.8|1090.5|1085.5|38
1748272500000|2025-05-26 15:15:00|1090.7|1085.7|1092.1|1087.1|1092.7|1087.7|1090.7|1085.7|55
1748272800000|2025-05-26 15:20:00|1092.2|1087.2|1092.9|1087.9|1093|1088|1092.2|1087.2|32
1748273100000|2025-05-26 15:25:00|1092.8|1087.8|1093.1|1088.1|1093.2|1088.2|1092.1|1087.1|39
1748273400000|2025-05-26 15:30:00|1093|1088|1092|1087|1093.2|1088.2|1091.2|1086.2|32
1748273700000|2025-05-26 15:35:00|1091.9|1086.9|1091.5|1086.5|1092.5|1087.5|1091.3|1086.3|36
1748274000000|2025-05-26 15:40:00|1091.3|1086.3|1090.8|1085.8|1091.3|1086.3|1090.4|1085.4|50
1748274300000|2025-05-26 15:45:00|1090.9|1085.9|1092.4|1087.4|1092.7|1087.7|1090.9|1085.9|46
1748274600000|2025-05-26 15:50:00|1092.3|1087.3|1090.8|1085.8|1092.3|1087.3|1090.3|1085.3|43
1748274900000|2025-05-26 15:55:00|1090.9|1085.9|1089.7|1084.7|1091|1086|1088.9|1083.9|41
1748275200000|2025-05-26 16:00:00|1089.8|1084.8|1089.7|1084.7|1090.3|1085.3|1089.6|1084.6|27
1748275500000|2025-05-26 16:05:00|1089.8|1084.8|1089.4|1084.4|1090|1085|1089.3|1084.3|19
1748275800000|2025-05-26 16:10:00|1089.3|1084.3|1089.2|1084.2|1089.4|1084.4|1089.1|1084.1|13
1748276100000|2025-05-26 16:15:00|1089|1084|1089.4|1084.4|1089.4|1084.4|1088.8|1083.8|23
1748276400000|2025-05-26 16:20:00|1089.2|1084.2|1089.9|1084.9|1090|1085|1089.1|1084.1|21
1748276700000|2025-05-26 16:25:00|1089.8|1084.8|1089.9|1084.9|1090|1085|1089.2|1084.2|28
1748277000000|2025-05-26 16:30:00|1089.8|1084.8|1089.7|1084.7|1089.9|1084.9|1089.6|1084.6|9
1748277300000|2025-05-26 16:35:00|1089.8|1084.8|1090.6|1085.6|1090.6|1085.6|1089|1084|40
1748277600000|2025-05-26 16:40:00|1090.7|1085.7|1091|1086|1091.2|1086.2|1090.3|1085.3|36
1748277900000|2025-05-26 16:45:00|1091.1|1086.1|1091.1|1086.1|1091.5|1086.5|1091|1086|27
1748278200000|2025-05-26 16:50:00|1091|1086|1090.5|1085.5|1091|1086|1090.1|1085.1|25
1748278500000|2025-05-26 16:55:00|1090.6|1085.6|1090.4|1085.4|1090.7|1085.7|1090.2|1085.2|26
1748278800000|2025-05-26 17:00:00|1090.3|1085.3|1090.4|1085.4|1090.5|1085.5|1089.9|1084.9|21
1748279100000|2025-05-26 17:05:00|1090.5|1085.5|1090.1|1085.1|1090.6|1085.6|1090.1|1085.1|7
1748279400000|2025-05-26 17:10:00|1090|1085|1090|1085|1090.1|1085.1|1089.9|1084.9|4
1748279700000|2025-05-26 17:15:00|1089.9|1084.9|1089.3|1084.3|1089.9|1084.9|1089.3|1084.3|14
1748280000000|2025-05-26 17:20:00|1089.4|1084.4|1089.6|1084.6|1089.6|1084.6|1089.4|1084.4|3
1748280300000|2025-05-26 17:25:00|1089.5|1084.5|1089.5|1084.5|1089.6|1084.6|1089.5|1084.5|7
1748280600000|2025-05-26 17:30:00|1089.4|1084.4|1089.7|1084.7|1089.7|1084.7|1089.4|1084.4|4
1748280900000|2025-05-26 17:35:00|1089.8|1084.8|1089.8|1084.8|1090|1085|1089.7|1084.7|6
1748281200000|2025-05-26 17:40:00|1089.9|1084.9|1090.1|1085.1|1090.8|1085.8|1089.9|1084.9|19
1748281500000|2025-05-26 17:45:00|1090.2|1085.2|1089.8|1084.8|1090.2|1085.2|1089.7|1084.7|11
1748281800000|2025-05-26 17:50:00|1089.7|1084.7|1090|1085|1090.1|1085.1|1089.7|1084.7|5
1748282100000|2025-05-26 17:55:00|1090.1|1085.1|1090.1|1085.1|1090.1|1085.1|1089.9|1084.9|5
1748282400000|2025-05-26 18:00:00|1090|1085|1090.3|1085.3|1090.4|1085.4|1089.8|1084.8|15
1748282700000|2025-05-26 18:05:00|1090.2|1085.2|1090.3|1085.3|1090.3|1085.3|1090.1|1085.1|8
1748283000000|2025-05-26 18:10:00|1090.4|1085.4|1090.7|1085.7|1090.7|1085.7|1090.4|1085.4|9
1748283300000|2025-05-26 18:15:00|1090.6|1085.6|1090.8|1085.8|1091|1086|1090.4|1085.4|15
1748283600000|2025-05-26 18:20:00|1090.9|1085.9|1091.3|1086.3|1091.5|1086.5|1090.9|1085.9|12
1748283900000|2025-05-26 18:25:00|1091.4|1086.4|1092.9|1087.9|1092.9|1087.9|1091.4|1086.4|19
1748296800000|2025-05-26 22:00:00|1093.1|1088.1|1092.7|1087.7|1093.8|1088.8|1092.7|1087.7|30
1748297100000|2025-05-26 22:05:00|1092.5|1087.5|1091.9|1086.9|1092.8|1087.8|1091.8|1086.8|27
1748297400000|2025-05-26 22:10:00|1092|1087|1092.4|1087.4|1092.9|1087.9|1092|1087|21
1748297700000|2025-05-26 22:15:00|1092.5|1087.5|1092|1087|1092.7|1087.7|1091.7|1086.7|27
1748298000000|2025-05-26 22:20:00|1091.9|1086.9|1091.7|1086.7|1091.9|1086.9|1091.5|1086.5|9
1748298300000|2025-05-26 22:25:00|1091.8|1086.8|1091.6|1086.6|1091.9|1086.9|1091.6|1086.6|5
1748298600000|2025-05-26 22:30:00|1091.5|1086.5|1091.3|1086.3|1091.5|1086.5|1090.7|1085.7|22
1748298900000|2025-05-26 22:35:00|1091.4|1086.4|1091.1|1086.1|1091.5|1086.5|1091|1086|11
1748299200000|2025-05-26 22:40:00|1091.2|1086.2|1091.3|1086.3|1091.5|1086.5|1091.1|1086.1|8
1748299500000|2025-05-26 22:45:00|1091.2|1086.2|1090.4|1085.4|1091.2|1086.2|1090.2|1085.2|14
1748299800000|2025-05-26 22:50:00|1090.2|1085.2|1090|1085|1090.4|1085.4|1089.8|1084.8|14
1748300100000|2025-05-26 22:55:00|1090.1|1085.1|1089.1|1084.1|1090.1|1085.1|1089.1|1084.1|22
1748300400000|2025-05-26 23:00:00|1089.4|1084.4|1088.1|1083.1|1089.5|1084.5|1088|1083|28
1748300700000|2025-05-26 23:05:00|1088|1083|1087.5|1082.5|1088.8|1083.8|1087.4|1082.4|30
1748301000000|2025-05-26 23:10:00|1087.4|1082.4|1087.6|1082.6|1088|1083|1087.3|1082.3|18
1748301300000|2025-05-26 23:15:00|1087.8|1082.8|1087.6|1082.6|1087.8|1082.8|1087.4|1082.4|15
1748301600000|2025-05-26 23:20:00|1087.5|1082.5|1087.4|1082.4|1088|1083|1087.4|1082.4|13
1748301900000|2025-05-26 23:25:00|1087.3|1082.3|1087.2|1082.2|1087.3|1082.3|1086.4|1081.4|24
1748302200000|2025-05-26 23:30:00|1087.3|1082.3|1088|1083|1088|1083|1087.2|1082.2|22
1748302500000|2025-05-26 23:35:00|1087.9|1082.9|1088.4|1083.4|1089.3|1084.3|1087.9|1082.9|47
1748302800000|2025-05-26 23:40:00|1088.3|1083.3|1087.5|1082.5|1088.4|1083.4|1087.3|1082.3|32
1748303100000|2025-05-26 23:45:00|1087.6|1082.6|1088.2|1083.2|1088.8|1083.8|1087.6|1082.6|47
1748303400000|2025-05-26 23:50:00|1088.1|1083.1|1087.6|1082.6|1088.4|1083.4|1087.2|1082.2|23
1748303700000|2025-05-26 23:55:00|1087.5|1082.5|1088.1|1083.1|1088.4|1083.4|1087.3|1082.3|30
1748304000000|2025-05-27 00:00:00|1088|1083|1089.1|1084.1|1089.2|1084.2|1087.7|1082.7|57
1748304300000|2025-05-27 00:05:00|1089.2|1084.2|1088.8|1083.8|1089.8|1084.8|1088.8|1083.8|53
1748304600000|2025-05-27 00:10:00|1088.9|1083.9|1088.3|1083.3|1088.9|1083.9|1088|1083|42
1748304900000|2025-05-27 00:15:00|1088.4|1083.4|1087.8|1082.8|1088.4|1083.4|1087.8|1082.8|32
1748305200000|2025-05-27 00:20:00|1087.9|1082.9|1087.2|1082.2|1087.9|1082.9|1085.6|1080.6|65
1748305500000|2025-05-27 00:25:00|1087.3|1082.3|1087.2|1082.2|1087.5|1082.5|1086.8|1081.8|45
1748305800000|2025-05-27 00:30:00|1087.3|1082.3|1088.6|1083.6|1088.7|1083.7|1087.3|1082.3|39
1748306100000|2025-05-27 00:35:00|1088.7|1083.7|1089.4|1084.4|1090.1|1085.1|1088.5|1083.5|48
1748306400000|2025-05-27 00:40:00|1089.3|1084.3|1089.2|1084.2|1089.4|1084.4|1089.2|1084.2|25
1748306700000|2025-05-27 00:45:00|1089.3|1084.3|1090.7|1085.7|1090.7|1085.7|1089.3|1084.3|44
1748307000000|2025-05-27 00:50:00|1090.8|1085.8|1090.4|1085.4|1092.1|1087.1|1090.2|1085.2|63
1748307300000|2025-05-27 00:55:00|1090.5|1085.5|1091.7|1086.7|1091.8|1086.8|1090.5|1085.5|25
1748307600000|2025-05-27 01:00:00|1091.6|1086.6|1088.3|1083.3|1091.7|1086.7|1088.3|1083.3|81
1748307900000|2025-05-27 01:05:00|1088.5|1083.5|1088.4|1083.4|1089.2|1084.2|1088.3|1083.3|48
1748308200000|2025-05-27 01:10:00|1088.5|1083.5|1088.5|1083.5|1088.9|1083.9|1088.3|1083.3|29
1748308500000|2025-05-27 01:15:00|1088.4|1083.4|1086.5|1081.5|1088.4|1083.4|1086|1081|48
1748308800000|2025-05-27 01:20:00|1086.6|1081.6|1086.4|1081.4|1087|1082|1086.3|1081.3|40
1748309100000|2025-05-27 01:25:00|1086.3|1081.3|1086.3|1081.3|1086.9|1081.9|1086|1081|43
1748309400000|2025-05-27 01:30:00|1086.4|1081.4|1085.9|1080.9|1086.8|1081.8|1085.6|1080.6|61
1748309700000|2025-05-27 01:35:00|1086|1081|1084|1079|1086|1081|1084|1079|58
1748310000000|2025-05-27 01:40:00|1083.4|1078.4|1083.6|1078.6|1083.9|1078.9|1081.9|1076.9|67
1748310300000|2025-05-27 01:45:00|1083.5|1078.5|1083.9|1078.9|1084.3|1079.3|1083.3|1078.3|67
1748310600000|2025-05-27 01:50:00|1083.8|1078.8|1084.3|1079.3|1084.5|1079.5|1083.4|1078.4|35
1748310900000|2025-05-27 01:55:00|1084.6|1079.6|1087|1082|1087.1|1082.1|1084.6|1079.6|53
1748311200000|2025-05-27 02:00:00|1086.9|1081.9|1086.2|1081.2|1087.1|1082.1|1086.2|1081.2|64
1748311500000|2025-05-27 02:05:00|1086.3|1081.3|1086.9|1081.9|1087.3|1082.3|1086.2|1081.2|27
1748311800000|2025-05-27 02:10:00|1087.1|1082.1|1087.9|1082.9|1088.2|1083.2|1086.9|1081.9|32
1748312100000|2025-05-27 02:15:00|1087.7|1082.7|1088.4|1083.4|1088.5|1083.5|1087.2|1082.2|27
1748312400000|2025-05-27 02:20:00|1088.5|1083.5|1087.9|1082.9|1088.6|1083.6|1087.7|1082.7|36
1748312700000|2025-05-27 02:25:00|1088|1083|1088.1|1083.1|1088.6|1083.6|1087.6|1082.6|32
1748313000000|2025-05-27 02:30:00|1088.2|1083.2|1088.5|1083.5|1088.5|1083.5|1087.9|1082.9|24
1748313300000|2025-05-27 02:35:00|1088.7|1083.7|1088.5|1083.5|1089|1084|1088.5|1083.5|25
1748313600000|2025-05-27 02:40:00|1088.6|1083.6|1088.4|1083.4|1088.8|1083.8|1088.1|1083.1|17
1748313900000|2025-05-27 02:45:00|1088.5|1083.5|1088.3|1083.3|1088.5|1083.5|1087.7|1082.7|42
1748314200000|2025-05-27 02:50:00|1088.4|1083.4|1087.7|1082.7|1088.5|1083.5|1086.4|1081.4|41
1748314500000|2025-05-27 02:55:00|1087.8|1082.8|1086.9|1081.9|1088|1083|1086.5|1081.5|33
1748314800000|2025-05-27 03:00:00|1086.8|1081.8|1088.3|1083.3|1088.3|1083.3|1086.4|1081.4|28
1748315100000|2025-05-27 03:05:00|1088.2|1083.2|1087.7|1082.7|1088.4|1083.4|1087.3|1082.3|30
1748315400000|2025-05-27 03:10:00|1087.6|1082.6|1087.5|1082.5|1087.8|1082.8|1087|1082|40
1748315700000|2025-05-27 03:15:00|1087.6|1082.6|1088.1|1083.1|1088.2|1083.2|1087.5|1082.5|33
1748316000000|2025-05-27 03:20:00|1088.2|1083.2|1087.8|1082.8|1088.5|1083.5|1087.6|1082.6|34
1748316300000|2025-05-27 03:25:00|1087.9|1082.9|1088.8|1083.8|1088.8|1083.8|1087.7|1082.7|44
1748316600000|2025-05-27 03:30:00|1088.6|1083.6|1087.4|1082.4|1088.6|1083.6|1087.2|1082.2|34
1748316900000|2025-05-27 03:35:00|1087.5|1082.5|1087.6|1082.6|1087.8|1082.8|1087.4|1082.4|24
1748317200000|2025-05-27 03:40:00|1087.7|1082.7|1087.3|1082.3|1087.9|1082.9|1087.2|1082.2|15
1748317500000|2025-05-27 03:45:00|1087.2|1082.2|1087.2|1082.2|1087.2|1082.2|1086.8|1081.8|24
1748317800000|2025-05-27 03:50:00|1087.3|1082.3|1087|1082|1087.6|1082.6|1087|1082|19
1748318100000|2025-05-27 03:55:00|1086.9|1081.9|1087.6|1082.6|1087.6|1082.6|1086.8|1081.8|18
1748318400000|2025-05-27 04:00:00|1087.5|1082.5|1087.9|1082.9|1088.1|1083.1|1087.4|1082.4|20
1748318700000|2025-05-27 04:05:00|1087.8|1082.8|1087.9|1082.9|1088.3|1083.3|1087.3|1082.3|33
1748319000000|2025-05-27 04:10:00|1088|1083|1087.8|1082.8|1088.4|1083.4|1087.8|1082.8|15
1748319300000|2025-05-27 04:15:00|1087.7|1082.7|1088.8|1083.8|1088.8|1083.8|1087.7|1082.7|14
1748319600000|2025-05-27 04:20:00|1088.9|1083.9|1088.9|1083.9|1089.2|1084.2|1088.3|1083.3|26
1748319900000|2025-05-27 04:25:00|1089|1084|1089|1084|1089.1|1084.1|1088.8|1083.8|10
1748320200000|2025-05-27 04:30:00|1088.8|1083.8|1088.2|1083.2|1089|1084|1088.1|1083.1|19
1748320500000|2025-05-27 04:35:00|1088.3|1083.3|1088|1083|1088.3|1083.3|1087.9|1082.9|29
1748320800000|2025-05-27 04:40:00|1088.1|1083.1|1087.8|1082.8|1088.3|1083.3|1087.7|1082.7|32
1748321100000|2025-05-27 04:45:00|1087.6|1082.6|1087.2|1082.2|1087.8|1082.8|1086.8|1081.8|28
1748321400000|2025-05-27 04:50:00|1087.3|1082.3|1087.1|1082.1|1087.5|1082.5|1087|1082|20
1748321700000|2025-05-27 04:55:00|1087|1082|1086.7|1081.7|1087.3|1082.3|1086.1|1081.1|40
1748322000000|2025-05-27 05:00:00|1086.8|1081.8|1087.1|1082.1|1087.5|1082.5|1086.8|1081.8|23
1748322300000|2025-05-27 05:05:00|1087|1082|1085.5|1080.5|1087.5|1082.5|1085.1|1080.1|65
1748322600000|2025-05-27 05:10:00|1085.6|1080.6|1084.3|1079.3|1085.8|1080.8|1084.3|1079.3|36
1748322900000|2025-05-27 05:15:00|1084.5|1079.5|1084.6|1079.6|1085.1|1080.1|1083.9|1078.9|42
1748323200000|2025-05-27 05:20:00|1084.7|1079.7|1084.6|1079.6|1084.9|1079.9|1084.2|1079.2|30
1748323500000|2025-05-27 05:25:00|1084.8|1079.8|1085.3|1080.3|1085.5|1080.5|1084.3|1079.3|36
1748323800000|2025-05-27 05:30:00|1085.2|1080.2|1081.5|1076.5|1085.2|1080.2|1080.5|1075.5|139
1748324100000|2025-05-27 05:35:00|1081.6|1076.6|1083|1078|1083.6|1078.6|1081.5|1076.5|88
1748324400000|2025-05-27 05:40:00|1082.9|1077.9|1084.1|1079.1|1084.5|1079.5|1082.9|1077.9|69
1748324700000|2025-05-27 05:45:00|1084|1079|1083.3|1078.3|1084.1|1079.1|1083|1078|71
1748325000000|2025-05-27 05:50:00|1083.4|1078.4|1085.6|1080.6|1086.2|1081.2|1083.3|1078.3|75
1748325300000|2025-05-27 05:55:00|1085.5|1080.5|1085.9|1080.9|1086|1081|1085|1080|54
1748325600000|2025-05-27 06:00:00|1086|1081|1086.1|1081.1|1086.9|1081.9|1085.5|1080.5|85
1748325900000|2025-05-27 06:05:00|1086.2|1081.2|1085|1080|1086.3|1081.3|1084.9|1079.9|54
1748326200000|2025-05-27 06:10:00|1084.9|1079.9|1085.9|1080.9|1086.4|1081.4|1084.5|1079.5|53
1748326500000|2025-05-27 06:15:00|1086|1081|1086.7|1081.7|1086.8|1081.8|1085.8|1080.8|68
1748326800000|2025-05-27 06:20:00|1086.8|1081.8|1087.2|1082.2|1087.9|1082.9|1086.7|1081.7|64
1748327100000|2025-05-27 06:25:00|1087.4|1082.4|1087.9|1082.9|1088.3|1083.3|1086.6|1081.6|63
1748327400000|2025-05-27 06:30:00|1087.8|1082.8|1088.5|1083.5|1088.8|1083.8|1087.4|1082.4|51
1748327700000|2025-05-27 06:35:00|1088.4|1083.4|1088|1083|1088.5|1083.5|1087.6|1082.6|44
1748328000000|2025-05-27 06:40:00|1088.1|1083.1|1085.5|1080.5|1088.1|1083.1|1085|1080|53
1748328300000|2025-05-27 06:45:00|1085.4|1080.4|1084.6|1079.6|1085.5|1080.5|1084.4|1079.4|92
1748328600000|2025-05-27 06:50:00|1084.5|1079.5|1083.2|1078.2|1084.6|1079.6|1083.1|1078.1|91
1748328900000|2025-05-27 06:55:00|1083.3|1078.3|1084.2|1079.2|1084.7|1079.7|1082.2|1077.2|86
1748329200000|2025-05-27 07:00:00|1084.3|1079.3|1081.5|1076.5|1084.6|1079.6|1081.3|1076.3|165
1748329500000|2025-05-27 07:05:00|1081.6|1076.6|1081.5|1076.5|1081.8|1076.8|1079.6|1074.6|133
1748329800000|2025-05-27 07:10:00|1081.4|1076.4|1082.3|1077.3|1083.2|1078.2|1081.3|1076.3|82
1748330100000|2025-05-27 07:15:00|1082.2|1077.2|1083.1|1078.1|1083.9|1078.9|1082|1077|84
1748330400000|2025-05-27 07:20:00|1082.9|1077.9|1083.5|1078.5|1083.7|1078.7|1081.5|1076.5|84
1748330700000|2025-05-27 07:25:00|1083.4|1078.4|1082|1077|1083.7|1078.7|1081.8|1076.8|86
1748331000000|2025-05-27 07:30:00|1081.9|1076.9|1083.4|1078.4|1083.9|1078.9|1081.4|1076.4|101
1748331300000|2025-05-27 07:35:00|1083.5|1078.5|1085.4|1080.4|1085.4|1080.4|1083.5|1078.5|74
1748331600000|2025-05-27 07:40:00|1086|1081|1087.1|1082.1|1088.5|1083.5|1086|1081|116
1748331900000|2025-05-27 07:45:00|1087.2|1082.2|1087.1|1082.1|1088.7|1083.7|1086.9|1081.9|78
1748332200000|2025-05-27 07:50:00|1086.9|1081.9|1084.9|1079.9|1087.1|1082.1|1083.7|1078.7|200
1748332500000|2025-05-27 07:55:00|1085.1|1080.1|1084|1079|1085.5|1080.5|1083.9|1078.9|128
1748332800000|2025-05-27 08:00:00|1084.1|1079.1|1086.7|1081.7|1086.9|1081.9|1084.1|1079.1|193
1748333100000|2025-05-27 08:05:00|1086.8|1081.8|1087.6|1082.6|1087.8|1082.8|1086.5|1081.5|76
1748333400000|2025-05-27 08:10:00|1087.7|1082.7|1087.3|1082.3|1089.2|1084.2|1087.1|1082.1|81
1748333700000|2025-05-27 08:15:00|1087.4|1082.4|1087.9|1082.9|1088.3|1083.3|1087.2|1082.2|41
1748334000000|2025-05-27 08:20:00|1087.8|1082.8|1088.3|1083.3|1089.1|1084.1|1087.3|1082.3|77
1748334300000|2025-05-27 08:25:00|1088.2|1083.2|1086.7|1081.7|1088.4|1083.4|1085.2|1080.2|68
1748334600000|2025-05-27 08:30:00|1086.5|1081.5|1083.1|1078.1|1086.5|1081.5|1083|1078|89
1748334900000|2025-05-27 08:35:00|1083.2|1078.2|1082.9|1077.9|1084.6|1079.6|1081.2|1076.2|117
1748335200000|2025-05-27 08:40:00|1082.6|1077.6|1081.5|1076.5|1083.4|1078.4|1081|1076|75
1748335500000|2025-05-27 08:45:00|1081.6|1076.6|1082.4|1077.4|1082.7|1077.7|1080.9|1075.9|98
1748335800000|2025-05-27 08:50:00|1082.3|1077.3|1082.6|1077.6|1082.9|1077.9|1081.4|1076.4|84
1748336100000|2025-05-27 08:55:00|1082.7|1077.7|1085|1080|1085|1080|1082.7|1077.7|67
1748336400000|2025-05-27 09:00:00|1084.9|1079.9|1086.6|1081.6|1087.8|1082.8|1084.9|1079.9|75
1748336700000|2025-05-27 09:05:00|1086.7|1081.7|1088|1083|1088.1|1083.1|1086.7|1081.7|55
1748337000000|2025-05-27 09:10:00|1088.1|1083.1|1087.5|1082.5|1089.3|1084.3|1087.4|1082.4|80
1748337300000|2025-05-27 09:15:00|1087.6|1082.6|1086.6|1081.6|1087.8|1082.8|1086.3|1081.3|53
1748337600000|2025-05-27 09:20:00|1086.7|1081.7|1086.2|1081.2|1087.2|1082.2|1085.7|1080.7|68
1748337900000|2025-05-27 09:25:00|1086.3|1081.3|1085.6|1080.6|1086.5|1081.5|1085.5|1080.5|59
1748338200000|2025-05-27 09:30:00|1085.5|1080.5|1085.2|1080.2|1087|1082|1084.9|1079.9|109
1748338500000|2025-05-27 09:35:00|1085.1|1080.1|1085.2|1080.2|1085.9|1080.9|1084|1079|63
1748338800000|2025-05-27 09:40:00|1085|1080|1085.5|1080.5|1086.2|1081.2|1084.8|1079.8|56
1748339100000|2025-05-27 09:45:00|1085.4|1080.4|1085.7|1080.7|1086.4|1081.4|1085.3|1080.3|35
1748339400000|2025-05-27 09:50:00|1085.6|1080.6|1086.7|1081.7|1087.6|1082.6|1085.4|1080.4|59
1748339700000|2025-05-27 09:55:00|1086.9|1081.9|1086.4|1081.4|1086.9|1081.9|1086.1|1081.1|32
1748340000000|2025-05-27 10:00:00|1086.3|1081.3|1086.3|1081.3|1087|1082|1086|1081|55
1748340300000|2025-05-27 10:05:00|1086.4|1081.4|1085.8|1080.8|1086.9|1081.9|1085.8|1080.8|39
1748340600000|2025-05-27 10:10:00|1085.9|1080.9|1083.9|1078.9|1086.2|1081.2|1083.3|1078.3|64
1748340900000|2025-05-27 10:15:00|1083.8|1078.8|1082.4|1077.4|1083.9|1078.9|1081|1076|88
1748341200000|2025-05-27 10:20:00|1082.3|1077.3|1083.8|1078.8|1084.4|1079.4|1082.3|1077.3|92
1748341500000|2025-05-27 10:25:00|1083.7|1078.7|1082.7|1077.7|1083.7|1078.7|1082.4|1077.4|61
1748341800000|2025-05-27 10:30:00|1082.6|1077.6|1081.9|1076.9|1082.8|1077.8|1081.8|1076.8|71
1748342100000|2025-05-27 10:35:00|1082|1077|1082.1|1077.1|1082.2|1077.2|1080.6|1075.6|106
1748342400000|2025-05-27 10:40:00|1082.3|1077.3|1080.5|1075.5|1082.4|1077.4|1080.4|1075.4|69
1748342700000|2025-05-27 10:45:00|1080.6|1075.6|1081.7|1076.7|1082|1077|1080.6|1075.6|52
1748343000000|2025-05-27 10:50:00|1081.8|1076.8|1081.4|1076.4|1082.3|1077.3|1081.3|1076.3|70
1748343300000|2025-05-27 10:55:00|1081.3|1076.3|1079.9|1074.9|1081.4|1076.4|1079|1074|88
1748343600000|2025-05-27 11:00:00|1080|1075|1084.2|1079.2|1084.4|1079.4|1079.8|1074.8|127
1748343900000|2025-05-27 11:05:00|1084.1|1079.1|1084.1|1079.1|1084.6|1079.6|1083.5|1078.5|80
1748344200000|2025-05-27 11:10:00|1084|1079|1084.2|1079.2|1084.3|1079.3|1083.5|1078.5|54
1748344500000|2025-05-27 11:15:00|1084.1|1079.1|1083.2|1078.2|1085.4|1080.4|1082.8|1077.8|76
1748344800000|2025-05-27 11:20:00|1083.3|1078.3|1082|1077|1084|1079|1081.7|1076.7|80
1748345100000|2025-05-27 11:25:00|1081.9|1076.9|1080.9|1075.9|1082.7|1077.7|1080.8|1075.8|49
1748345400000|2025-05-27 11:30:00|1080.8|1075.8|1079.5|1074.5|1082|1077|1079|1074|70
1748345700000|2025-05-27 11:35:00|1079|1074|1076.8|1071.8|1079|1074|1076.6|1071.6|89
1748346000000|2025-05-27 11:40:00|1076.9|1071.9|1077.4|1072.4|1078.8|1073.8|1076.4|1071.4|96
1748346300000|2025-05-27 11:45:00|1077.5|1072.5|1078.9|1073.9|1079.5|1074.5|1077.5|1072.5|64
1748346600000|2025-05-27 11:50:00|1078.7|1073.7|1078|1073|1078.9|1073.9|1076.9|1071.9|86
1748346900000|2025-05-27 11:55:00|1078.1|1073.1|1076.1|1071.1|1078.4|1073.4|1075.9|1070.9|106
1748347200000|2025-05-27 12:00:00|1076|1071|1076.9|1071.9|1077.3|1072.3|1074.6|1069.6|180
1748347500000|2025-05-27 12:05:00|1076.8|1071.8|1079.8|1074.8|1080.5|1075.5|1076.5|1071.5|145
1748347800000|2025-05-27 12:10:00|1079.7|1074.7|1078.4|1073.4|1080|1075|1078.3|1073.3|88
1748348100000|2025-05-27 12:15:00|1078.3|1073.3|1078.7|1073.7|1079.5|1074.5|1078|1073|72
1748348400000|2025-05-27 12:20:00|1078.9|1073.9|1082.6|1077.6|1083.2|1078.2|1078.7|1073.7|113
1748348700000|2025-05-27 12:25:00|1082.7|1077.7|1083.1|1078.1|1085.1|1080.1|1082.4|1077.4|138
1748349000000|2025-05-27 12:30:00|1083.2|1078.2|1082.6|1077.6|1083.7|1078.7|1082.2|1077.2|86
1748349300000|2025-05-27 12:35:00|1082.7|1077.7|1082.4|1077.4|1083.1|1078.1|1080.7|1075.7|103
1748349600000|2025-05-27 12:40:00|1082.5|1077.5|1083.3|1078.3|1083.8|1078.8|1081.9|1076.9|156
1748349900000|2025-05-27 12:45:00|1083.4|1078.4|1082.3|1077.3|1084.9|1079.9|1082.3|1077.3|95
1748350200000|2025-05-27 12:50:00|1082.2|1077.2|1083.3|1078.3|1083.6|1078.6|1081.5|1076.5|110
1748350500000|2025-05-27 12:55:00|1083.2|1078.2|1085.1|1080.1|1085.3|1080.3|1083|1078|71
1748350800000|2025-05-27 13:00:00|1085.2|1080.2|1086.3|1081.3|1087.6|1082.6|1085.2|1080.2|169
1748351100000|2025-05-27 13:05:00|1086.2|1081.2|1086.5|1081.5|1087.9|1082.9|1085.6|1080.6|102
1748351400000|2025-05-27 13:10:00|1086.9|1081.9|1087|1082|1087.4|1082.4|1086.1|1081.1|84
1748351700000|2025-05-27 13:15:00|1087.3|1082.3|1087|1082|1088.5|1083.5|1086.7|1081.7|111
1748352000000|2025-05-27 13:20:00|1087.1|1082.1|1084.4|1079.4|1087.5|1082.5|1083.8|1078.8|127
1748352300000|2025-05-27 13:25:00|1084.3|1079.3|1085|1080|1085.6|1080.6|1083.6|1078.6|107
1748352600000|2025-05-27 13:30:00|1085.2|1080.2|1087.1|1082.1|1087.5|1082.5|1084.6|1079.6|158
1748352900000|2025-05-27 13:35:00|1087|1082|1085.3|1080.3|1088|1083|1085.1|1080.1|158
1748353200000|2025-05-27 13:40:00|1085.2|1080.2|1086.8|1081.8|1087.3|1082.3|1084.5|1079.5|188
1748353500000|2025-05-27 13:45:00|1086.6|1081.6|1086.8|1081.8|1088.2|1083.2|1085.2|1080.2|186
1748353800000|2025-05-27 13:50:00|1086.3|1081.3|1089.7|1084.7|1090.5|1085.5|1086.1|1081.1|213
1748354100000|2025-05-27 13:55:00|1089.4|1084.4|1088.5|1083.5|1089.6|1084.6|1086.4|1081.4|144
1748354400000|2025-05-27 14:00:00|1088.6|1083.6|1085.3|1080.3|1089.2|1084.2|1085.2|1080.2|247
1748354700000|2025-05-27 14:05:00|1085.1|1080.1|1087.1|1082.1|1087.4|1082.4|1083.9|1078.9|181
1748355000000|2025-05-27 14:10:00|1087|1082|1088|1083|1088.3|1083.3|1086.8|1081.8|124
1748355300000|2025-05-27 14:15:00|1087.9|1082.9|1088.5|1083.5|1089.1|1084.1|1087.7|1082.7|151
1748355600000|2025-05-27 14:20:00|1088.4|1083.4|1088.7|1083.7|1089.6|1084.6|1087.9|1082.9|105
1748355900000|2025-05-27 14:25:00|1088.6|1083.6|1088.5|1083.5|1089.8|1084.8|1088.1|1083.1|104
1748356200000|2025-05-27 14:30:00|1088.4|1083.4|1088.8|1083.8|1089.1|1084.1|1086.3|1081.3|155
1748356500000|2025-05-27 14:35:00|1088.9|1083.9|1089.4|1084.4|1089.7|1084.7|1088.3|1083.3|120
1748356800000|2025-05-27 14:40:00|1089.6|1084.6|1090.6|1085.6|1090.9|1085.9|1088.6|1083.6|128
1748357100000|2025-05-27 14:45:00|1090.5|1085.5|1091.1|1086.1|1091.4|1086.4|1089.6|1084.6|86
1748357400000|2025-05-27 14:50:00|1091.2|1086.2|1090|1085|1091.4|1086.4|1089.3|1084.3|98
1748357700000|2025-05-27 14:55:00|1090.1|1085.1|1090.8|1085.8|1090.9|1085.9|1088.4|1083.4|124
1748358000000|2025-05-27 15:00:00|1090.7|1085.7|1091|1086|1091.1|1086.1|1089.5|1084.5|109
1748358300000|2025-05-27 15:05:00|1091.1|1086.1|1091.7|1086.7|1092.2|1087.2|1090.4|1085.4|83
1748358600000|2025-05-27 15:10:00|1091.6|1086.6|1090.7|1085.7|1091.8|1086.8|1089.7|1084.7|96
1748358900000|2025-05-27 15:15:00|1090.8|1085.8|1090|1085|1091.1|1086.1|1089.9|1084.9|70
1748359200000|2025-05-27 15:20:00|1089.9|1084.9|1089.8|1084.8|1090|1085|1088.3|1083.3|94
1748359500000|2025-05-27 15:25:00|1089.9|1084.9|1089.2|1084.2|1090.2|1085.2|1089.1|1084.1|39
1748359800000|2025-05-27 15:30:00|1089.3|1084.3|1087.6|1082.6|1089.3|1084.3|1086.7|1081.7|78
1748360100000|2025-05-27 15:35:00|1087.5|1082.5|1085.8|1080.8|1089.2|1084.2|1085.6|1080.6|95
1748360400000|2025-05-27 15:40:00|1085.9|1080.9|1084.7|1079.7|1086.8|1081.8|1084.7|1079.7|75
1748360700000|2025-05-27 15:45:00|1084.8|1079.8|1085.9|1080.9|1086|1081|1084.8|1079.8|69
1748361000000|2025-05-27 15:50:00|1085.8|1080.8|1084.9|1079.9|1086.3|1081.3|1084.7|1079.7|67
1748361300000|2025-05-27 15:55:00|1084.7|1079.7|1085.8|1080.8|1086|1081|1084.6|1079.6|90
1748361600000|2025-05-27 16:00:00|1085.9|1080.9|1085.4|1080.4|1086.2|1081.2|1085.4|1080.4|55
1748361900000|2025-05-27 16:05:00|1085.3|1080.3|1085.8|1080.8|1085.8|1080.8|1084.5|1079.5|67
1748362200000|2025-05-27 16:10:00|1085.6|1080.6|1086.2|1081.2|1087.1|1082.1|1085.5|1080.5|60
1748362500000|2025-05-27 16:15:00|1086.3|1081.3|1084.3|1079.3|1086.5|1081.5|1084.3|1079.3|45
1748362800000|2025-05-27 16:20:00|1084.4|1079.4|1085.2|1080.2|1085.4|1080.4|1084.1|1079.1|52
1748363100000|2025-05-27 16:25:00|1085.1|1080.1|1085.3|1080.3|1085.6|1080.6|1084.6|1079.6|41
1748363400000|2025-05-27 16:30:00|1085.2|1080.2|1084.9|1079.9|1085.7|1080.7|1084.3|1079.3|59
1748363700000|2025-05-27 16:35:00|1084.8|1079.8|1085|1080|1085.3|1080.3|1084.1|1079.1|53
1748364000000|2025-05-27 16:40:00|1085.2|1080.2|1084.7|1079.7|1085.2|1080.2|1084.2|1079.2|60
1748364300000|2025-05-27 16:45:00|1084.6|1079.6|1085|1080|1085.4|1080.4|1084|1079|68
1748364600000|2025-05-27 16:50:00|1084.9|1079.9|1084.7|1079.7|1085|1080|1083.7|1078.7|42
1748364900000|2025-05-27 16:55:00|1084.8|1079.8|1085.7|1080.7|1085.8|1080.8|1084.2|1079.2|55
1748365200000|2025-05-27 17:00:00|1085.8|1080.8|1085.2|1080.2|1085.8|1080.8|1083.1|1078.1|105
1748365500000|2025-05-27 17:05:00|1085.1|1080.1|1085.8|1080.8|1086.9|1081.9|1085.1|1080.1|72
1748365800000|2025-05-27 17:10:00|1085.7|1080.7|1086.3|1081.3|1086.4|1081.4|1085.7|1080.7|31
1748366100000|2025-05-27 17:15:00|1086.2|1081.2|1087|1082|1087.1|1082.1|1086.2|1081.2|16
1748366400000|2025-05-27 17:20:00|1087.1|1082.1|1086.7|1081.7|1087.4|1082.4|1086.6|1081.6|31
1748366700000|2025-05-27 17:25:00|1086.8|1081.8|1086.8|1081.8|1087|1082|1086.5|1081.5|42
1748367000000|2025-05-27 17:30:00|1086.9|1081.9|1086.1|1081.1|1086.9|1081.9|1085.9|1080.9|39
1748367300000|2025-05-27 17:35:00|1086|1081|1086.3|1081.3|1086.4|1081.4|1086|1081|16
1748367600000|2025-05-27 17:40:00|1086.5|1081.5|1087.7|1082.7|1087.7|1082.7|1086.3|1081.3|25
1748367900000|2025-05-27 17:45:00|1087.6|1082.6|1087.3|1082.3|1087.9|1082.9|1087.2|1082.2|29
1748368200000|2025-05-27 17:50:00|1087.4|1082.4|1087.2|1082.2|1087.4|1082.4|1087.1|1082.1|22
1748368500000|2025-05-27 17:55:00|1087.1|1082.1|1087.7|1082.7|1088.1|1083.1|1087.1|1082.1|26
1748368800000|2025-05-27 18:00:00|1087.8|1082.8|1087.9|1082.9|1088.5|1083.5|1087.7|1082.7|20
1748369100000|2025-05-27 18:05:00|1088|1083|1088.7|1083.7|1088.7|1083.7|1088|1083|15
1748369400000|2025-05-27 18:10:00|1088.8|1083.8|1088.9|1083.9|1088.9|1083.9|1088.8|1083.8|10
1748369700000|2025-05-27 18:15:00|1089|1084|1088.6|1083.6|1089.2|1084.2|1088.6|1083.6|18
1748370000000|2025-05-27 18:20:00|1088.7|1083.7|1089.5|1084.5|1089.5|1084.5|1088.4|1083.4|26
1748370300000|2025-05-27 18:25:00|1089.4|1084.4|1089.2|1084.2|1089.8|1084.8|1088.7|1083.7|27
1748370600000|2025-05-27 18:30:00|1089.3|1084.3|1088.4|1083.4|1089.3|1084.3|1088.2|1083.2|33
1748370900000|2025-05-27 18:35:00|1088.5|1083.5|1088.4|1083.4|1088.5|1083.5|1088.2|1083.2|23
1748371200000|2025-05-27 18:40:00|1088.2|1083.2|1088.6|1083.6|1088.6|1083.6|1087.8|1082.8|20
1748371500000|2025-05-27 18:45:00|1088.7|1083.7|1089.8|1084.8|1089.8|1084.8|1088.7|1083.7|14
1748371800000|2025-05-27 18:50:00|1089.6|1084.6|1089.6|1084.6|1089.7|1084.7|1089.3|1084.3|15
1748372100000|2025-05-27 18:55:00|1089.5|1084.5|1089.3|1084.3|1089.5|1084.5|1089.3|1084.3|8
1748372400000|2025-05-27 19:00:00|1089.2|1084.2|1089.2|1084.2|1089.4|1084.4|1089.1|1084.1|13
1748372700000|2025-05-27 19:05:00|1089.3|1084.3|1089.2|1084.2|1089.5|1084.5|1089.1|1084.1|21
1748373000000|2025-05-27 19:10:00|1089.1|1084.1|1088.6|1083.6|1089.2|1084.2|1088.5|1083.5|9
1748373300000|2025-05-27 19:15:00|1088.7|1083.7|1088.5|1083.5|1088.8|1083.8|1088.5|1083.5|12
1748373600000|2025-05-27 19:20:00|1088.4|1083.4|1088.5|1083.5|1088.6|1083.6|1088.3|1083.3|19
1748373900000|2025-05-27 19:25:00|1088.6|1083.6|1088.7|1083.7|1089.2|1084.2|1088.6|1083.6|26
1748374200000|2025-05-27 19:30:00|1088.8|1083.8|1088.7|1083.7|1088.8|1083.8|1088.5|1083.5|10
1748374500000|2025-05-27 19:35:00|1088.8|1083.8|1089.6|1084.6|1089.6|1084.6|1088.7|1083.7|6
1748374800000|2025-05-27 19:40:00|1089.5|1084.5|1089.2|1084.2|1089.5|1084.5|1089.1|1084.1|12
1748375100000|2025-05-27 19:45:00|1089.3|1084.3|1089.2|1084.2|1089.3|1084.3|1089|1084|11
1748375400000|2025-05-27 19:50:00|1089.3|1084.3|1088.8|1083.8|1089.5|1084.5|1088.8|1083.8|24
1748375700000|2025-05-27 19:55:00|1088.6|1083.6|1087.8|1082.8|1088.6|1083.6|1087.6|1082.6|22
1748376000000|2025-05-27 20:00:00|1087.9|1082.9|1088.3|1083.3|1088.3|1083.3|1087.8|1082.8|23
1748376300000|2025-05-27 20:05:00|1088.2|1083.2|1088.1|1083.1|1088.2|1083.2|1088.1|1083.1|2
1748376600000|2025-05-27 20:10:00|1088|1083|1088.3|1083.3|1088.3|1083.3|1087.6|1082.6|9
1748376900000|2025-05-27 20:15:00|1088.2|1083.2|1088.6|1083.6|1088.6|1083.6|1088.2|1083.2|7
1748377200000|2025-05-27 20:20:00|1088.7|1083.7|1088.9|1083.9|1088.9|1083.9|1088.7|1083.7|5
1748377500000|2025-05-27 20:25:00|1088.8|1083.8|1088.5|1083.5|1088.8|1083.8|1088.5|1083.5|3
1748377800000|2025-05-27 20:30:00|1088.6|1083.6|1088.9|1083.9|1088.9|1083.9|1088.6|1083.6|3
1748378100000|2025-05-27 20:35:00|1088.8|1083.8|1089|1084|1089|1084|1088.8|1083.8|3
1748378400000|2025-05-27 20:40:00|1088.9|1083.9|1088.6|1083.6|1088.9|1083.9|1088.6|1083.6|6
1748378700000|2025-05-27 20:45:00|1088.5|1083.5|1088.5|1083.5|1088.5|1083.5|1088.4|1083.4|5
1748379000000|2025-05-27 20:50:00|1088.6|1083.6|1088.6|1083.6|1088.6|1083.6|1088.5|1083.5|3
1748379300000|2025-05-27 20:55:00|1088.5|1083.5|1088.7|1083.7|1088.8|1083.8|1088.5|1083.5|7
1748383200000|2025-05-27 22:00:00|1088.3|1083.3|1088.4|1083.4|1088.6|1083.6|1088.3|1083.3|8
1748383500000|2025-05-27 22:05:00|1088.5|1083.5|1088.6|1083.6|1088.7|1083.7|1088.4|1083.4|10
1748383800000|2025-05-27 22:10:00|1088.7|1083.7|1089.3|1084.3|1089.3|1084.3|1088.7|1083.7|13
1748384100000|2025-05-27 22:15:00|1089.1|1084.1|1089.2|1084.2|1089.5|1084.5|1089.1|1084.1|10
1748384400000|2025-05-27 22:20:00|1089.1|1084.1|1089|1084|1089.4|1084.4|1089|1084|10
1748384700000|2025-05-27 22:25:00|1089.1|1084.1|1088.8|1083.8|1089.1|1084.1|1088.8|1083.8|6
1748385000000|2025-05-27 22:30:00|1088.9|1083.9|1089.1|1084.1|1089.1|1084.1|1088.9|1083.9|3
1748385300000|2025-05-27 22:35:00|1089.2|1084.2|1089|1084|1089.3|1084.3|1089|1084|7
1748385600000|2025-05-27 22:40:00|1089.1|1084.1|1088.6|1083.6|1089.2|1084.2|1088.6|1083.6|22
1748385900000|2025-05-27 22:45:00|1088.5|1083.5|1088.6|1083.6|1088.7|1083.7|1088.2|1083.2|10
1748386200000|2025-05-27 22:50:00|1088.7|1083.7|1088.5|1083.5|1088.7|1083.7|1088.4|1083.4|10
1748386500000|2025-05-27 22:55:00|1088.6|1083.6|1088.5|1083.5|1088.9|1083.9|1088.5|1083.5|15
1748386800000|2025-05-27 23:00:00|1088.6|1083.6|1088.2|1083.2|1088.7|1083.7|1088.1|1083.1|8
1748387100000|2025-05-27 23:05:00|1088.1|1083.1|1087.9|1082.9|1088.1|1083.1|1087.6|1082.6|13
1748387400000|2025-05-27 23:10:00|1088|1083|1088.6|1083.6|1088.8|1083.8|1088|1083|16
1748387700000|2025-05-27 23:15:00|1088.7|1083.7|1088.6|1083.6|1088.7|1083.7|1088.6|1083.6|4
1748388000000|2025-05-27 23:20:00|1088.7|1083.7|1088.7|1083.7|1088.7|1083.7|1088.6|1083.6|3
1748388300000|2025-05-27 23:25:00|1088.6|1083.6|1089.2|1084.2|1089.2|1084.2|1088.6|1083.6|8
1748388600000|2025-05-27 23:30:00|1089.1|1084.1|1089.1|1084.1|1089.1|1084.1|1088.8|1083.8|15
1748388900000|2025-05-27 23:35:00|1088.9|1083.9|1088.9|1083.9|1089.2|1084.2|1088.9|1083.9|11
1748389200000|2025-05-27 23:40:00|1089.1|1084.1|1088.9|1083.9|1089.1|1084.1|1088.9|1083.9|6
1748389500000|2025-05-27 23:45:00|1088.8|1083.8|1088.9|1083.9|1089.1|1084.1|1088.7|1083.7|15
1748389800000|2025-05-27 23:50:00|1088.8|1083.8|1089|1084|1089|1084|1088.7|1083.7|11
1748390100000|2025-05-27 23:55:00|1088.9|1083.9|1088.6|1083.6|1089|1084|1088.4|1083.4|18
1748390400000|2025-05-28 00:00:00|1088.7|1083.7|1089.3|1084.3|1089.6|1084.6|1088.3|1083.3|32
1748390700000|2025-05-28 00:05:00|1089.1|1084.1|1088.2|1083.2|1089.2|1084.2|1088.2|1083.2|21
1748391000000|2025-05-28 00:10:00|1088.3|1083.3|1088.9|1083.9|1089.1|1084.1|1088.1|1083.1|20
1748391300000|2025-05-28 00:15:00|1089|1084|1088.7|1083.7|1089.5|1084.5|1088.7|1083.7|23
1748391600000|2025-05-28 00:20:00|1088.6|1083.6|1089.7|1084.7|1089.7|1084.7|1088.2|1083.2|25
1748391900000|2025-05-28 00:25:00|1089.6|1084.6|1089.5|1084.5|1089.6|1084.6|1089.2|1084.2|18
1748392200000|2025-05-28 00:30:00|1089.6|1084.6|1089.9|1084.9|1090.5|1085.5|1089.6|1084.6|27
1748392500000|2025-05-28 00:35:00|1090.1|1085.1|1089.6|1084.6|1090.5|1085.5|1089.6|1084.6|20
1748392800000|2025-05-28 00:40:00|1089.4|1084.4|1089.6|1084.6|1089.8|1084.8|1089.3|1084.3|19
1748393100000|2025-05-28 00:45:00|1089.5|1084.5|1089.3|1084.3|1090.1|1085.1|1089.3|1084.3|20
1748393400000|2025-05-28 00:50:00|1089.2|1084.2|1089.6|1084.6|1089.7|1084.7|1089.1|1084.1|60
1748393700000|2025-05-28 00:55:00|1089.7|1084.7|1089|1084|1089.7|1084.7|1089|1084|29
1748394000000|2025-05-28 01:00:00|1088.8|1083.8|1088.7|1083.7|1089.4|1084.4|1088.6|1083.6|41
1748394300000|2025-05-28 01:05:00|1088.8|1083.8|1086.2|1081.2|1088.8|1083.8|1086.1|1081.1|62
1748394600000|2025-05-28 01:10:00|1086.4|1081.4|1085.9|1080.9|1086.7|1081.7|1085.7|1080.7|32
1748394900000|2025-05-28 01:15:00|1085.8|1080.8|1085.6|1080.6|1086.2|1081.2|1085.5|1080.5|28
1748395200000|2025-05-28 01:20:00|1085.8|1080.8|1086.4|1081.4|1086.7|1081.7|1085.8|1080.8|25
1748395500000|2025-05-28 01:25:00|1086.3|1081.3|1086|1081|1086.3|1081.3|1085.8|1080.8|19
1748395800000|2025-05-28 01:30:00|1086.1|1081.1|1086.1|1081.1|1086.4|1081.4|1086|1081|29
1748396100000|2025-05-28 01:35:00|1086|1081|1086.5|1081.5|1087|1082|1086|1081|21
1748396400000|2025-05-28 01:40:00|1086.4|1081.4|1084.6|1079.6|1086.4|1081.4|1084.6|1079.6|28
1748396700000|2025-05-28 01:45:00|1084.7|1079.7|1084.9|1079.9|1084.9|1079.9|1084.2|1079.2|24
1748397000000|2025-05-28 01:50:00|1085.1|1080.1|1084.4|1079.4|1085.3|1080.3|1084.3|1079.3|25
1748397300000|2025-05-28 01:55:00|1084.6|1079.6|1085|1080|1085|1080|1084.4|1079.4|19
1748397600000|2025-05-28 02:00:00|1085.2|1080.2|1084.1|1079.1|1085.3|1080.3|1084.1|1079.1|47
1748397900000|2025-05-28 02:05:00|1084.2|1079.2|1085.2|1080.2|1085.3|1080.3|1083.8|1078.8|46
1748398200000|2025-05-28 02:10:00|1085.3|1080.3|1085.4|1080.4|1085.8|1080.8|1085.3|1080.3|29
1748398500000|2025-05-28 02:15:00|1085.6|1080.6|1086.9|1081.9|1087.1|1082.1|1085.5|1080.5|30
1748398800000|2025-05-28 02:20:00|1087.1|1082.1|1085.7|1080.7|1087.5|1082.5|1085.7|1080.7|28
1748399100000|2025-05-28 02:25:00|1085.6|1080.6|1088|1083|1088.3|1083.3|1085.6|1080.6|43
1748399400000|2025-05-28 02:30:00|1088.1|1083.1|1086.6|1081.6|1088.3|1083.3|1086.6|1081.6|42
1748399700000|2025-05-28 02:35:00|1086.4|1081.4|1086.4|1081.4|1087.7|1082.7|1086.3|1081.3|36
1748400000000|2025-05-28 02:40:00|1086.5|1081.5|1086.7|1081.7|1087.1|1082.1|1086.5|1081.5|24
1748400300000|2025-05-28 02:45:00|1086.9|1081.9|1086.3|1081.3|1086.9|1081.9|1086.3|1081.3|18
1748400600000|2025-05-28 02:50:00|1086.2|1081.2|1086|1081|1086.4|1081.4|1086|1081|23
1748400900000|2025-05-28 02:55:00|1086.2|1081.2|1086.4|1081.4|1086.5|1081.5|1086.1|1081.1|21
1748401200000|2025-05-28 03:00:00|1086.2|1081.2|1085.4|1080.4|1086.4|1081.4|1085.3|1080.3|37
1748401500000|2025-05-28 03:05:00|1085.6|1080.6|1086.3|1081.3|1086.3|1081.3|1085.6|1080.6|15
1748401800000|2025-05-28 03:10:00|1086.4|1081.4|1085.6|1080.6|1086.5|1081.5|1085.3|1080.3|36
1748402100000|2025-05-28 03:15:00|1085.7|1080.7|1084.9|1079.9|1086.1|1081.1|1084.9|1079.9|25
1748402400000|2025-05-28 03:20:00|1084.8|1079.8|1084|1079|1084.8|1079.8|1083.7|1078.7|44
1748402700000|2025-05-28 03:25:00|1084.1|1079.1|1083.9|1078.9|1084.2|1079.2|1083.8|1078.8|25
1748403000000|2025-05-28 03:30:00|1084|1079|1082.7|1077.7|1084|1079|1082.5|1077.5|39
1748403300000|2025-05-28 03:35:00|1082.8|1077.8|1081.8|1076.8|1083.4|1078.4|1081.4|1076.4|50
1748403600000|2025-05-28 03:40:00|1081.5|1076.5|1080.8|1075.8|1081.6|1076.6|1080.3|1075.3|73
1748403900000|2025-05-28 03:45:00|1080.9|1075.9|1081.2|1076.2|1081.9|1076.9|1080.6|1075.6|38
1748404200000|2025-05-28 03:50:00|1081.3|1076.3|1082|1077|1082.3|1077.3|1081.2|1076.2|35
1748404500000|2025-05-28 03:55:00|1082.1|1077.1|1082.2|1077.2|1082.4|1077.4|1082.1|1077.1|8
1748404800000|2025-05-28 04:00:00|1082.4|1077.4|1082.8|1077.8|1082.9|1077.9|1082.3|1077.3|19
1748405100000|2025-05-28 04:05:00|1082.7|1077.7|1082.6|1077.6|1083|1078|1082.4|1077.4|23
1748405400000|2025-05-28 04:10:00|1082.7|1077.7|1083|1078|1083.3|1078.3|1082.7|1077.7|16
1748405700000|2025-05-28 04:15:00|1082.9|1077.9|1082.8|1077.8|1083.1|1078.1|1082.7|1077.7|12
1748406000000|2025-05-28 04:20:00|1082.6|1077.6|1082.8|1077.8|1083.2|1078.2|1082.6|1077.6|14
1748406300000|2025-05-28 04:25:00|1082.9|1077.9|1082.6|1077.6|1083.1|1078.1|1082.5|1077.5|18
1748406600000|2025-05-28 04:30:00|1082.8|1077.8|1082.6|1077.6|1082.9|1077.9|1082.5|1077.5|10
1748406900000|2025-05-28 04:35:00|1082.8|1077.8|1082.7|1077.7|1083.1|1078.1|1082.7|1077.7|7
1748407200000|2025-05-28 04:40:00|1082.6|1077.6|1082.8|1077.8|1083|1078|1082.5|1077.5|19
1748407500000|2025-05-28 04:45:00|1082.9|1077.9|1082.2|1077.2|1083.1|1078.1|1082|1077|25
1748407800000|2025-05-28 04:50:00|1082.3|1077.3|1082.8|1077.8|1082.8|1077.8|1082.3|1077.3|17
1748408100000|2025-05-28 04:55:00|1082.9|1077.9|1083.1|1078.1|1083.1|1078.1|1082.7|1077.7|15
1748408400000|2025-05-28 05:00:00|1083|1078|1083.1|1078.1|1083.6|1078.6|1083|1078|15
1748408700000|2025-05-28 05:05:00|1083.6|1078.6|1084|1079|1085.4|1080.4|1083.6|1078.6|33
1748409000000|2025-05-28 05:10:00|1083.9|1078.9|1083.9|1078.9|1084.6|1079.6|1083.8|1078.8|37
1748409300000|2025-05-28 05:15:00|1084|1079|1084|1079|1084.2|1079.2|1083.6|1078.6|20
1748409600000|2025-05-28 05:20:00|1083.9|1078.9|1083.9|1078.9|1084.6|1079.6|1083.5|1078.5|35
1748409900000|2025-05-28 05:25:00|1083.8|1078.8|1084|1079|1084.2|1079.2|1083.7|1078.7|29
1748410200000|2025-05-28 05:30:00|1084.1|1079.1|1084.1|1079.1|1084.3|1079.3|1083.3|1078.3|37
1748410500000|2025-05-28 05:35:00|1084.2|1079.2|1084.2|1079.2|1084.4|1079.4|1084.1|1079.1|15
1748410800000|2025-05-28 05:40:00|1084.3|1079.3|1084.3|1079.3|1084.3|1079.3|1083.8|1078.8|12
1748411100000|2025-05-28 05:45:00|1084.4|1079.4|1084.2|1079.2|1084.6|1079.6|1083.8|1078.8|23
1748411400000|2025-05-28 05:50:00|1084.1|1079.1|1084.9|1079.9|1084.9|1079.9|1084.1|1079.1|9
1748411700000|2025-05-28 05:55:00|1084.8|1079.8|1084.9|1079.9|1084.9|1079.9|1084.5|1079.5|13
1748412000000|2025-05-28 06:00:00|1085.5|1080.5|1083.1|1078.1|1086|1081|1082.5|1077.5|64
1748412300000|2025-05-28 06:05:00|1083|1078|1081.6|1076.6|1083.3|1078.3|1081.4|1076.4|50
1748412600000|2025-05-28 06:10:00|1081.7|1076.7|1081.7|1076.7|1082.1|1077.1|1081.5|1076.5|36
1748412900000|2025-05-28 06:15:00|1081.6|1076.6|1083.1|1078.1|1083.1|1078.1|1081.3|1076.3|44
1748413200000|2025-05-28 06:20:00|1083.2|1078.2|1083.6|1078.6|1083.8|1078.8|1083.2|1078.2|23
1748413500000|2025-05-28 06:25:00|1083.7|1078.7|1083.4|1078.4|1083.9|1078.9|1083.3|1078.3|23
1748413800000|2025-05-28 06:30:00|1083.5|1078.5|1084.4|1079.4|1084.5|1079.5|1083.5|1078.5|25
1748414100000|2025-05-28 06:35:00|1084.3|1079.3|1084.3|1079.3|1084.4|1079.4|1084|1079|25
1748414400000|2025-05-28 06:40:00|1084.4|1079.4|1083.9|1078.9|1084.5|1079.5|1083.9|1078.9|20
1748414700000|2025-05-28 06:45:00|1083.8|1078.8|1083.9|1078.9|1084.1|1079.1|1083.6|1078.6|26
1748415000000|2025-05-28 06:50:00|1084.1|1079.1|1085|1080|1085.1|1080.1|1083.8|1078.8|23
1748415300000|2025-05-28 06:55:00|1084.9|1079.9|1083.9|1078.9|1084.9|1079.9|1083.7|1078.7|28
1748415600000|2025-05-28 07:00:00|1084|1079|1086.3|1081.3|1087.1|1082.1|1083.6|1078.6|91
1748415900000|2025-05-28 07:05:00|1086.4|1081.4|1090.7|1085.7|1090.8|1085.8|1086.4|1081.4|86
1748416200000|2025-05-28 07:10:00|1090.8|1085.8|1096.4|1091.4|1096.9|1091.9|1090.4|1085.4|184
1748416500000|2025-05-28 07:15:00|1096.5|1091.5|1093.1|1088.1|1097.1|1092.1|1092.5|1087.5|151
1748416800000|2025-05-28 07:20:00|1093.2|1088.2|1093.7|1088.7|1094.7|1089.7|1093|1088|79
1748417100000|2025-05-28 07:25:00|1093.8|1088.8|1093.8|1088.8|1095|1090|1092.6|1087.6|148
1748417400000|2025-05-28 07:30:00|1093.9|1088.9|1094|1089|1094.5|1089.5|1092.7|1087.7|95
1748417700000|2025-05-28 07:35:00|1093.9|1088.9|1094|1089|1095.2|1090.2|1092.3|1087.3|104
1748418000000|2025-05-28 07:40:00|1094.1|1089.1|1096.8|1091.8|1097.8|1092.8|1094.1|1089.1|130
1748418300000|2025-05-28 07:45:00|1096.9|1091.9|1099.4|1094.4|1099.7|1094.7|1096.8|1091.8|142
1748418600000|2025-05-28 07:50:00|1099.3|1094.3|1097.2|1092.2|1099.5|1094.5|1096.9|1091.9|149
1748418900000|2025-05-28 07:55:00|1097.1|1092.1|1096|1091|1097.7|1092.7|1095.3|1090.3|150
1748419200000|2025-05-28 08:00:00|1096.1|1091.1|1097.4|1092.4|1097.4|1092.4|1094.3|1089.3|189
1748419500000|2025-05-28 08:05:00|1097.3|1092.3|1095.5|1090.5|1097.8|1092.8|1094.9|1089.9|132
1748419800000|2025-05-28 08:10:00|1095.4|1090.4|1097.1|1092.1|1097.2|1092.2|1095.4|1090.4|93
1748420100000|2025-05-28 08:15:00|1097|1092|1095|1090|1097.1|1092.1|1094.7|1089.7|96
1748420400000|2025-05-28 08:20:00|1094.9|1089.9|1094.2|1089.2|1095|1090|1093|1088|119
1748420700000|2025-05-28 08:25:00|1094.1|1089.1|1093.6|1088.6|1094.4|1089.4|1093.2|1088.2|85
1748421000000|2025-05-28 08:30:00|1093.5|1088.5|1094|1089|1095.4|1089.2|1092.7|1087|148
1748421300000|2025-05-28 08:35:00|1093.9|1088.9|1092.5|1087.5|1094|1089|1092.1|1087.1|74
1748421600000|2025-05-28 08:40:00|1092.6|1087.6|1093.3|1088.3|1093.3|1088.3|1091.9|1086.9|90
1748421900000|2025-05-28 08:45:00|1093.2|1088.2|1094.9|1089.9|1095|1090|1093.2|1088.2|110
1748422200000|2025-05-28 08:50:00|1095.3|1090.3|1095.6|1090.6|1096.2|1091.2|1094.1|1089.1|89
1748422500000|2025-05-28 08:55:00|1095.5|1090.5|1095.8|1090.8|1095.9|1090.9|1094.4|1089.4|96
1748422800000|2025-05-28 09:00:00|1095.9|1090.9|1095.2|1090.2|1096.4|1091.4|1094.9|1089.9|70
1748423100000|2025-05-28 09:05:00|1095.1|1090.1|1095.9|1090.9|1095.9|1090.9|1094.7|1089.7|67
1748423400000|2025-05-28 09:10:00|1096|1091|1097.6|1089.1|1098.7|1091.3|1096|1088.6|123
1748423700000|2025-05-28 09:15:00|1097.5|1089|1097.1|1092.1|1098.3|1092.3|1096.2|1088.6|62
1748424000000|2025-05-28 09:20:00|1097.2|1092.2|1097.5|1092.5|1099.4|1092.9|1096.8|1090.8|103
1748424300000|2025-05-28 09:25:00|1099|1090.9|1098.1|1093.1|1099.5|1093.2|1097.3|1090.8|85
1748424600000|2025-05-28 09:30:00|1098|1093|1098|1093|1099.7|1093.4|1097.3|1091|77
1748424900000|2025-05-28 09:35:00|1098.1|1093.1|1099|1094|1099.1|1094.1|1098.1|1093.1|66
1748425200000|2025-05-28 09:40:00|1098.8|1093.8|1098.8|1093.8|1099.1|1094.1|1098.5|1093.5|54
1748425500000|2025-05-28 09:45:00|1097.8|1092.8|1099.3|1091.2|1099.4|1092.8|1097.8|1091.2|3
1748425800000|2025-05-28 09:50:00|1097.8|1092.8|1101.5|1091.6|1102.1|1092.8|1097.7|1090.1|58
1748426100000|2025-05-28 09:55:00|1102|1091.2|1101.6|1092.6|1103|1093.8|1100.6|1091.2|133
1748426400000|2025-05-28 10:00:00|1101.4|1092.7|1099.9|1088.9|1102.2|1092.8|1099.6|1088.6|185
1748426700000|2025-05-28 10:05:00|1100|1089|1100.6|1090.3|1100.9|1090.3|1099.7|1088.8|88
1748427000000|2025-05-28 10:10:00|1100.5|1090.2|1099|1088.6|1100.5|1090.2|1098.1|1087.7|159
1748427300000|2025-05-28 10:15:00|1099.2|1088.5|1099.3|1089.2|1099.7|1089.5|1098.9|1088.1|120
1748427600000|2025-05-28 10:20:00|1099.5|1089.3|1101.3|1091.6|1101.4|1091.6|1098.9|1088.9|126
1748427900000|2025-05-28 10:25:00|1101.5|1091.5|1099.9|1094.9|1102.4|1095.1|1099.5|1091.3|109
1748428200000|2025-05-28 10:30:00|1099.8|1094.8|1102.5|1094.1|1103.5|1096.2|1099.7|1093.2|152
1748428500000|2025-05-28 10:35:00|1102.3|1094|1101.6|1093.4|1102.7|1095.7|1099.3|1092.8|130
1748428800000|2025-05-28 10:40:00|1101.5|1093.2|1098.5|1093.5|1102.3|1094.8|1098.5|1092|92
1748429100000|2025-05-28 10:45:00|1098.6|1093.6|1096.3|1091.3|1098.9|1093.9|1095.6|1090.6|101
1748429400000|2025-05-28 10:50:00|1096.4|1091.4|1095.1|1090.1|1097|1092|1094.9|1089.9|66
1748429700000|2025-05-28 10:55:00|1095|1090|1095.6|1090.6|1096.2|1091.2|1094.9|1089.9|84
1748430000000|2025-05-28 11:00:00|1095.7|1090.7|1096|1091|1096.5|1091.5|1094.7|1089.7|95
1748430300000|2025-05-28 11:05:00|1096.1|1091.1|1096.5|1091.5|1096.7|1091.7|1095.7|1090.7|55
1748430600000|2025-05-28 11:10:00|1096.6|1091.6|1096|1091|1097.1|1092.1|1095.8|1090.8|65
1748430900000|2025-05-28 11:15:00|1096.2|1091.2|1093.7|1088.7|1096.3|1091.3|1093.6|1088.6|76
1748431200000|2025-05-28 11:20:00|1093.6|1088.6|1094.4|1089.4|1094.6|1089.6|1093.5|1088.5|80
1748431500000|2025-05-28 11:25:00|1094.3|1089.3|1094.9|1089.9|1095.3|1090.3|1094.2|1089.2|73
1748431800000|2025-05-28 11:30:00|1094.8|1089.8|1095.7|1090.7|1096.6|1091.6|1094.1|1089.1|57
1748432100000|2025-05-28 11:35:00|1095.8|1090.8|1094.8|1089.8|1097.2|1092.2|1094.5|1089.5|66
1748432400000|2025-05-28 11:40:00|1094.9|1089.9|1094.8|1089.8|1095.4|1090.4|1093.6|1088.6|73
1748432700000|2025-05-28 11:45:00|1094.7|1089.7|1093.8|1088.8|1095|1090|1093.3|1088.3|49
1748433000000|2025-05-28 11:50:00|1093.7|1088.7|1093.6|1088.6|1094.3|1089.3|1092.6|1087.6|96
1748433300000|2025-05-28 11:55:00|1093.7|1088.7|1095.2|1090.2|1095.8|1090.8|1093.5|1088.5|76
1748433600000|2025-05-28 12:00:00|1095.3|1090.3|1095.6|1090.6|1097|1092|1094.8|1089.8|136
1748433900000|2025-05-28 12:05:00|1095.7|1090.7|1094.6|1089.6|1095.7|1090.7|1093.2|1088.2|106
1748434200000|2025-05-28 12:10:00|1094.5|1089.5|1093.1|1088.1|1094.5|1089.5|1092.7|1087.7|91
1748434500000|2025-05-28 12:15:00|1093.2|1088.2|1093.9|1088.9|1095.2|1090.2|1091.9|1086.9|151
1748434800000|2025-05-28 12:20:00|1094|1089|1093.6|1088.6|1094.8|1089.8|1091.7|1086.7|192
1748435100000|2025-05-28 12:25:00|1093.7|1088.7|1095.4|1090.4|1095.9|1090.9|1093.1|1088.1|183
1748435400000|2025-05-28 12:30:00|1095.5|1090.5|1093.4|1088.4|1095.8|1090.8|1093.3|1088.3|188
1748435700000|2025-05-28 12:35:00|1093.5|1088.5|1093.6|1088.6|1094.8|1089.8|1092.9|1087.9|138
1748436000000|2025-05-28 12:40:00|1093.7|1088.7|1093|1088|1094.8|1089.8|1092.3|1087.3|148
1748436300000|2025-05-28 12:45:00|1093.1|1088.1|1093.5|1088.5|1094.6|1089.6|1092.8|1087.8|188
1748436600000|2025-05-28 12:50:00|1093.6|1088.6|1092.7|1087.7|1094.9|1089.9|1092.6|1087.6|122
1748436900000|2025-05-28 12:55:00|1092.6|1087.6|1091.2|1086.2|1092.6|1087.6|1090.5|1085.5|158
1748437200000|2025-05-28 13:00:00|1091.3|1086.3|1090.2|1085.2|1092.9|1087.9|1089.8|1084.8|200
1748437500000|2025-05-28 13:05:00|1090.3|1085.3|1089.2|1084.2|1091.5|1086.5|1088.7|1083.7|175
1748437800000|2025-05-28 13:10:00|1089.1|1084.1|1088.1|1083.1|1089.6|1084.6|1087.6|1082.6|139
1748438100000|2025-05-28 13:15:00|1088|1083|1088.6|1083.6|1088.8|1083.8|1086.8|1081.8|148
1748438400000|2025-05-28 13:20:00|1088.7|1083.7|1087.1|1082.1|1089.5|1084.5|1086.7|1081.7|142
1748438700000|2025-05-28 13:25:00|1087|1082|1087.1|1082.1|1088.8|1083.8|1085.5|1080.5|139
1748439000000|2025-05-28 13:30:00|1087|1082|1089.6|1084.6|1092.4|1087.4|1087|1082|253
1748439300000|2025-05-28 13:35:00|1089.7|1084.7|1087.7|1082.7|1090.2|1085.2|1087.6|1082.6|154
1748439600000|2025-05-28 13:40:00|1087.8|1082.8|1087.7|1082.7|1089.6|1084.6|1086|1081|227
1748439900000|2025-05-28 13:45:00|1087.8|1082.8|1089.5|1084.5|1089.6|1084.6|1087.7|1082.7|120
1748440200000|2025-05-28 13:50:00|1089.4|1084.4|1089.1|1084.1|1089.9|1084.9|1088.1|1083.1|126
1748440500000|2025-05-28 13:55:00|1089|1084|1088.7|1083.7|1089.8|1084.8|1088.1|1083.1|112
1748440800000|2025-05-28 14:00:00|1088.5|1083.5|1090.6|1085.6|1091.2|1086.2|1088.5|1083.5|148
1748441100000|2025-05-28 14:05:00|1090.5|1085.5|1088.9|1083.9|1090.5|1085.5|1088.5|1083.5|138
1748441400000|2025-05-28 14:10:00|1088.7|1083.7|1086.9|1081.9|1089.2|1084.2|1086|1081|152
1748441700000|2025-05-28 14:15:00|1087|1082|1087.3|1082.3|1087.8|1082.8|1086.5|1081.5|118
1748442000000|2025-05-28 14:20:00|1087.2|1082.2|1089.8|1084.8|1089.8|1084.8|1087|1082|159
1748442300000|2025-05-28 14:25:00|1089.9|1084.9|1088.8|1083.8|1090.5|1085.5|1087.7|1082.7|131
1748442600000|2025-05-28 14:30:00|1088.9|1083.9|1088.3|1083.3|1089.3|1084.3|1087.3|1082.3|174
1748442900000|2025-05-28 14:35:00|1088.4|1083.4|1086.1|1081.1|1089.7|1083.4|1085.5|1078.7|181
1748443200000|2025-05-28 14:40:00|1086.2|1081.2|1087.1|1082.1|1087.7|1082.7|1085.6|1080.6|115
1748443500000|2025-05-28 14:45:00|1087.2|1082.2|1087.8|1082.8|1088.6|1083.6|1085.3|1080.3|154
1748443800000|2025-05-28 14:50:00|1087.7|1082.7|1089.2|1084.2|1089.5|1084.5|1087.2|1082.2|155
1748444100000|2025-05-28 14:55:00|1089.1|1084.1|1090.7|1085.7|1093.4|1085.8|1089.1|1081.7|141
1748444400000|2025-05-28 15:00:00|1090.6|1085.6|1089.2|1084.2|1091.1|1086.1|1088.2|1083.2|178
1748444700000|2025-05-28 15:05:00|1089.3|1084.3|1090.3|1085.3|1090.7|1085.7|1089|1084|183
1748445000000|2025-05-28 15:10:00|1090.2|1085.2|1090|1085|1091.2|1086.2|1089.3|1084.3|136
1748445300000|2025-05-28 15:15:00|1090.1|1085.1|1088.9|1083.9|1090.2|1085.2|1088.2|1083.2|115
1748445600000|2025-05-28 15:20:00|1089|1084|1087.4|1082.4|1089.5|1084.5|1087.2|1082.2|110
1748445900000|2025-05-28 15:25:00|1087.3|1082.3|1087.5|1082.5|1088.7|1083.7|1087.3|1082.3|81
1748446200000|2025-05-28 15:30:00|1087.4|1082.4|1085.8|1080.8|1087.4|1082.4|1085.3|1080.3|163
1748446500000|2025-05-28 15:35:00|1086|1081|1086.2|1081.2|1086.9|1081.9|1085.3|1080.3|127
1748446800000|2025-05-28 15:40:00|1086.1|1081.1|1086|1081|1086.6|1081.6|1085.8|1080.8|84
1748447100000|2025-05-28 15:45:00|1085.9|1080.9|1084.7|1079.7|1086.2|1081.2|1084.7|1079.7|73
1748447400000|2025-05-28 15:50:00|1084.6|1079.6|1084.8|1079.8|1085.3|1080.3|1083.8|1078.8|98
1748447700000|2025-05-28 15:55:00|1084.9|1079.9|1085.7|1080.7|1085.7|1080.7|1084.4|1079.4|54
1748448000000|2025-05-28 16:00:00|1085.8|1080.8|1085.9|1080.9|1085.9|1080.9|1085.2|1080.2|41
1748448300000|2025-05-28 16:05:00|1086|1081|1086|1081|1086.8|1081.8|1085.5|1080.5|60
1748448600000|2025-05-28 16:10:00|1086.2|1081.2|1086.7|1081.7|1087.3|1082.3|1086.2|1081.2|44
1748448900000|2025-05-28 16:15:00|1086.6|1081.6|1086.8|1081.8|1087.3|1082.3|1086.2|1081.2|56
1748449200000|2025-05-28 16:20:00|1086.7|1081.7|1086.5|1081.5|1086.8|1081.8|1085.8|1080.8|39
1748449500000|2025-05-28 16:25:00|1086.6|1081.6|1086.2|1081.2|1087.5|1082.5|1086|1081|42
1748449800000|2025-05-28 16:30:00|1086|1081|1085.8|1080.8|1086.1|1081.1|1085.6|1080.6|26
1748450100000|2025-05-28 16:35:00|1085.6|1080.6|1082.6|1077.6|1085.7|1080.7|1082.6|1077.6|46
1748450400000|2025-05-28 16:40:00|1082.4|1077.4|1084.1|1079.1|1084.5|1079.5|1081.7|1076.7|67
1748450700000|2025-05-28 16:45:00|1084|1079|1082.9|1077.9|1084|1079|1082.6|1077.6|86
1748451000000|2025-05-28 16:50:00|1082.8|1077.8|1084.4|1079.4|1084.6|1079.6|1082.8|1077.8|64
1748451300000|2025-05-28 16:55:00|1084.2|1079.2|1084.5|1079.5|1085|1080|1082.9|1077.9|59
1748451600000|2025-05-28 17:00:00|1084.4|1079.4|1083.7|1078.7|1084.8|1079.8|1083.3|1078.3|94
1748451900000|2025-05-28 17:05:00|1083.8|1078.8|1083.9|1078.9|1085.2|1080.2|1083.8|1078.8|72
1748452200000|2025-05-28 17:10:00|1083.8|1078.8|1085.2|1080.2|1085.2|1080.2|1083.8|1078.8|37
1748452500000|2025-05-28 17:15:00|1085.3|1080.3|1085.4|1080.4|1085.9|1080.9|1084.9|1079.9|45
1748452800000|2025-05-28 17:20:00|1085.7|1080.7|1085.3|1080.3|1086|1081|1085.3|1080.3|31
1748453100000|2025-05-28 17:25:00|1085.2|1080.2|1085.7|1080.7|1085.8|1080.8|1085|1080|31
1748453400000|2025-05-28 17:30:00|1085.8|1080.8|1086.4|1081.4|1086.4|1081.4|1085.7|1080.7|17
1748453700000|2025-05-28 17:35:00|1086.3|1081.3|1086.8|1081.8|1086.8|1081.8|1086.1|1081.1|19
1748454000000|2025-05-28 17:40:00|1087.1|1082.1|1087.1|1082.1|1087.6|1082.6|1087|1082|24
1748454300000|2025-05-28 17:45:00|1087.2|1082.2|1087.5|1082.5|1088|1083|1087.2|1082.2|34
1748454600000|2025-05-28 17:50:00|1087.4|1082.4|1087.6|1082.6|1087.6|1082.6|1086.9|1081.9|13
1748454900000|2025-05-28 17:55:00|1087.7|1082.7|1089.9|1079.7|1089.9|1082.9|1087.1|1079.6|29
1748455200000|2025-05-28 18:00:00|1090|1079.6|1087.9|1082.9|1090.4|1083|1087.4|1079.6|38
1748455500000|2025-05-28 18:05:00|1088|1083|1088.3|1083.3|1088.6|1083.6|1088|1083|20
1748455800000|2025-05-28 18:10:00|1088.4|1083.4|1088.5|1083.5|1088.7|1083.7|1088.4|1083.4|20
1748456100000|2025-05-28 18:15:00|1088.4|1083.4|1087.3|1082.3|1088.5|1083.5|1087.3|1082.3|25
1748456400000|2025-05-28 18:20:00|1087.5|1082.5|1087.7|1082.7|1087.7|1082.7|1087|1082|22
1748456700000|2025-05-28 18:25:00|1087.8|1082.8|1087.6|1082.6|1087.8|1082.8|1087.5|1082.5|6
1748457000000|2025-05-28 18:30:00|1087.7|1082.7|1087|1082|1087.7|1082.7|1086.9|1081.9|17
1748457300000|2025-05-28 18:35:00|1087.1|1082.1|1087.1|1082.1|1087.5|1082.5|1086.8|1081.8|15
1748457600000|2025-05-28 18:40:00|1086.9|1081.9|1087.4|1082.4|1087.7|1082.7|1086.9|1081.9|19
1748457900000|2025-05-28 18:45:00|1087.3|1082.3|1087.4|1082.4|1087.6|1082.6|1087.2|1082.2|11
1748458200000|2025-05-28 18:50:00|1087.3|1082.3|1087|1082|1087.3|1082.3|1086.6|1081.6|22
1748458500000|2025-05-28 18:55:00|1087.1|1082.1|1087.2|1082.2|1087.5|1082.5|1087.1|1082.1|11
1748458800000|2025-05-28 19:00:00|1087.1|1082.1|1087.2|1082.2|1087.5|1082.5|1086.8|1081.8|14
1748459100000|2025-05-28 19:05:00|1087.1|1082.1|1087.4|1082.4|1087.4|1082.4|1087.1|1082.1|10
1748459400000|2025-05-28 19:10:00|1087.5|1082.5|1086.7|1081.7|1088|1083|1086.6|1081.6|31
1748459700000|2025-05-28 19:15:00|1086.8|1081.8|1086.9|1081.9|1087.1|1082.1|1086.8|1081.8|13
1748460000000|2025-05-28 19:20:00|1087|1082|1087.3|1082.3|1087.4|1082.4|1087|1082|11
1748460300000|2025-05-28 19:25:00|1087.2|1082.2|1087.1|1082.1|1087.3|1082.3|1087.1|1082.1|10
1748460600000|2025-05-28 19:30:00|1086.8|1081.8|1087.5|1082.5|1087.5|1082.5|1086.7|1081.7|11
1748460900000|2025-05-28 19:35:00|1087.4|1082.4|1087|1082|1087.4|1082.4|1087|1082|11
1748461200000|2025-05-28 19:40:00|1086.8|1081.8|1087|1082|1087.2|1082.2|1086.7|1081.7|11
1748461500000|2025-05-28 19:45:00|1087.1|1082.1|1087|1082|1087.1|1082.1|1086.8|1081.8|8
1748461800000|2025-05-28 19:50:00|1086.9|1081.9|1086.7|1081.7|1087|1082|1086.7|1081.7|6
1748462100000|2025-05-28 19:55:00|1086.9|1081.9|1086.7|1081.7|1086.9|1081.9|1086.7|1081.7|13
1748462400000|2025-05-28 20:00:00|1086.6|1081.6|1086.8|1081.8|1086.8|1081.8|1086.3|1081.3|11
1748462700000|2025-05-28 20:05:00|1086.9|1081.9|1086|1081|1086.9|1081.9|1086|1081|16
1748463000000|2025-05-28 20:10:00|1085.8|1080.8|1085.7|1080.7|1085.8|1080.8|1085.5|1080.5|16
1748463300000|2025-05-28 20:15:00|1085.6|1080.6|1086.4|1081.4|1086.4|1081.4|1085.6|1080.6|14
1748463600000|2025-05-28 20:20:00|1086.3|1081.3|1086.6|1081.6|1086.7|1081.7|1086.3|1081.3|22
1748463900000|2025-05-28 20:25:00|1086.7|1081.7|1086.7|1081.7|1086.7|1081.7|1086.6|1081.6|5
1748464200000|2025-05-28 20:30:00|1086.6|1081.6|1086.3|1081.3|1086.6|1081.6|1086.3|1081.3|8
1748464500000|2025-05-28 20:35:00|1086.4|1081.4|1086.4|1081.4|1086.4|1081.4|1086.3|1081.3|5
1748464800000|2025-05-28 20:40:00|1086.3|1081.3|1086|1081|1086.3|1081.3|1085.8|1080.8|9
1748465100000|2025-05-28 20:45:00|1085.9|1080.9|1086|1081|1086.2|1081.2|1085.9|1080.9|7
1748465400000|2025-05-28 20:50:00|1085.8|1080.8|1085.2|1080.2|1085.9|1080.9|1084.3|1079.3|93
1748465700000|2025-05-28 20:55:00|1085.1|1080.1|1085.5|1080.5|1085.6|1080.6|1085.1|1080.1|20
1748469600000|2025-05-28 22:00:00|1085.2|1080.2|1086.1|1081.1|1086.2|1081.2|1085.2|1080.2|12
1748469900000|2025-05-28 22:05:00|1086|1081|1086.7|1081.7|1087.3|1082.3|1085.8|1080.8|24
1748470200000|2025-05-28 22:10:00|1086.6|1081.6|1086.3|1081.3|1086.6|1081.6|1086.3|1081.3|4
1748470500000|2025-05-28 22:15:00|1086.2|1081.2|1086.1|1081.1|1086.2|1081.2|1086.1|1081.1|2
1748470800000|2025-05-28 22:20:00|1086|1081|1084.7|1079.7|1086|1081|1084.6|1079.6|14
1748471100000|2025-05-28 22:25:00|1084.2|1079.2|1082.8|1077.8|1084.3|1079.3|1081|1076|67
1748471400000|2025-05-28 22:30:00|1082.9|1077.9|1083.3|1078.3|1083.5|1078.5|1082.8|1077.8|14
1748471700000|2025-05-28 22:35:00|1083.4|1078.4|1083.8|1078.8|1084.9|1079.9|1083.4|1078.4|27
1748472000000|2025-05-28 22:40:00|1083.9|1078.9|1084.3|1079.3|1084.4|1079.4|1083.9|1078.9|9
1748472300000|2025-05-28 22:45:00|1084.2|1079.2|1084.3|1079.3|1084.4|1079.4|1084.2|1079.2|8
1748472600000|2025-05-28 22:50:00|1084.9|1079.9|1084.7|1079.7|1086.1|1081.1|1084.6|1079.6|34
1748472900000|2025-05-28 22:55:00|1084.6|1079.6|1084.6|1079.6|1084.8|1079.8|1084.5|1079.5|31
1748473200000|2025-05-28 23:00:00|1084.7|1079.7|1083.4|1078.4|1084.7|1079.7|1083.2|1078.2|51
1748473500000|2025-05-28 23:05:00|1083.5|1078.5|1082.6|1077.6|1083.7|1078.7|1082.4|1077.4|39
1748473800000|2025-05-28 23:10:00|1082.7|1077.7|1081.2|1076.2|1082.7|1077.7|1080.3|1075.3|89
1748474100000|2025-05-28 23:15:00|1081.4|1076.4|1081.2|1076.2|1081.4|1076.4|1079.6|1074.6|57
1748474400000|2025-05-28 23:20:00|1081.1|1076.1|1079.6|1074.6|1081.3|1076.3|1079.6|1074.6|46
1748474700000|2025-05-28 23:25:00|1079.5|1074.5|1080.9|1075.9|1081.1|1076.1|1079.5|1074.5|46
1748475000000|2025-05-28 23:30:00|1081|1076|1079.6|1074.6|1081.1|1076.1|1079.6|1074.6|33
1748475300000|2025-05-28 23:35:00|1079.5|1074.5|1078|1073|1079.6|1074.6|1076.3|1071.3|78
1748475600000|2025-05-28 23:40:00|1078.1|1073.1|1075.4|1070.4|1078.1|1073.1|1074.3|1069.3|106
1748475900000|2025-05-28 23:45:00|1075.3|1070.3|1078.7|1073.7|1078.8|1073.8|1075.3|1070.3|105
1748476200000|2025-05-28 23:50:00|1078.8|1073.8|1080.4|1075.4|1080.5|1075.5|1078.8|1073.8|78
1748476500000|2025-05-28 23:55:00|1080.5|1075.5|1079.4|1074.4|1080.5|1075.5|1079.2|1074.2|72
1748476800000|2025-05-29 00:00:00|1079.6|1074.6|1082.5|1077.5|1082.8|1077.8|1079.2|1074.2|146
1748477100000|2025-05-29 00:05:00|1082.4|1077.4|1082.4|1077.4|1082.7|1077.7|1081.2|1076.2|74
1748477400000|2025-05-29 00:10:00|1082.1|1077.1|1081.2|1076.2|1082.1|1077.1|1081|1076|39
1748477700000|2025-05-29 00:15:00|1081.1|1076.1|1078.6|1073.6|1081.2|1076.2|1077.8|1072.8|118
1748478000000|2025-05-29 00:20:00|1078.5|1073.5|1079.5|1074.5|1079.8|1074.8|1078.5|1073.5|34
1748478300000|2025-05-29 00:25:00|1079.4|1074.4|1079.7|1074.7|1080.1|1075.1|1079.3|1074.3|45
1748478600000|2025-05-29 00:30:00|1079.8|1074.8|1080.7|1075.7|1080.9|1075.9|1079.7|1074.7|43
1748478900000|2025-05-29 00:35:00|1080.6|1075.6|1081.3|1076.3|1081.4|1076.4|1080.3|1075.3|24
1748479200000|2025-05-29 00:40:00|1081.4|1076.4|1082.5|1077.5|1083.7|1078.7|1081.3|1076.3|73
1748479500000|2025-05-29 00:45:00|1082.6|1077.6|1081.5|1076.5|1083.2|1078.2|1081.3|1076.3|99
1748479800000|2025-05-29 00:50:00|1081.4|1076.4|1080.6|1075.6|1081.6|1076.6|1080.4|1075.4|68
1748480100000|2025-05-29 00:55:00|1080.7|1075.7|1079.9|1074.9|1080.7|1075.7|1079.2|1074.2|51
1748480400000|2025-05-29 01:00:00|1080|1075|1076.8|1071.8|1080.1|1075.1|1076.6|1071.6|118
1748480700000|2025-05-29 01:05:00|1076.9|1071.9|1076.9|1071.9|1077.1|1072.1|1075.9|1070.9|72
1748481000000|2025-05-29 01:10:00|1077|1072|1076.7|1071.7|1077.8|1072.8|1076.7|1071.7|67
1748481300000|2025-05-29 01:15:00|1076.6|1071.6|1075.3|1070.3|1077.2|1072.2|1074.9|1069.9|79
1748481600000|2025-05-29 01:20:00|1075.4|1070.4|1077.1|1072.1|1077.2|1072.2|1075.2|1070.2|62
1748481900000|2025-05-29 01:25:00|1077|1072|1077|1072|1077.3|1072.3|1076.1|1071.1|59
1748482200000|2025-05-29 01:30:00|1077.1|1072.1|1075.8|1070.8|1077.8|1072.8|1075.4|1070.4|62
1748482500000|2025-05-29 01:35:00|1075.7|1070.7|1077.9|1072.9|1077.9|1072.9|1075.7|1070.7|50
1748482800000|2025-05-29 01:40:00|1078|1073|1078.4|1073.4|1079.8|1074.8|1078|1073|42
1748483100000|2025-05-29 01:45:00|1078.3|1073.3|1079.5|1074.5|1079.6|1074.6|1078.2|1073.2|31
1748483400000|2025-05-29 01:50:00|1079.6|1074.6|1081.9|1076.9|1082.2|1077.2|1079.6|1074.6|68
1748483700000|2025-05-29 01:55:00|1082.4|1077.4|1082|1077|1083.3|1078.3|1082|1077|70
1748484000000|2025-05-29 02:00:00|1082.1|1077.1|1080.6|1075.6|1082.9|1077.9|1080.6|1075.6|65
1748484300000|2025-05-29 02:05:00|1080.5|1075.5|1079.6|1074.6|1080.5|1075.5|1079.6|1074.6|58
1748484600000|2025-05-29 02:10:00|1079.7|1074.7|1080.2|1075.2|1080.3|1075.3|1079.5|1074.5|22
1748484900000|2025-05-29 02:15:00|1080.3|1075.3|1079.9|1074.9|1080.8|1075.8|1079.5|1074.5|32
1748485200000|2025-05-29 02:20:00|1080|1075|1080.1|1075.1|1080.9|1075.9|1079.8|1074.8|30
1748485500000|2025-05-29 02:25:00|1080|1075|1080.1|1075.1|1080.2|1075.2|1079.9|1074.9|20
1748485800000|2025-05-29 02:30:00|1080|1075|1079|1074|1080|1075|1078.6|1073.6|30
1748486100000|2025-05-29 02:35:00|1079.1|1074.1|1080.1|1075.1|1080.2|1075.2|1079.1|1074.1|24
1748486400000|2025-05-29 02:40:00|1080.2|1075.2|1081.9|1076.9|1082|1077|1080.1|1075.1|42
1748486700000|2025-05-29 02:45:00|1082|1077|1082.4|1077.4|1082.9|1077.9|1082|1077|51
1748487000000|2025-05-29 02:50:00|1082.5|1077.5|1081.7|1076.7|1082.6|1077.6|1081.2|1076.2|41
1748487300000|2025-05-29 02:55:00|1081.6|1076.6|1081.3|1076.3|1081.9|1076.9|1081.3|1076.3|21
1748487600000|2025-05-29 03:00:00|1081.2|1076.2|1080.8|1075.8|1081.2|1076.2|1080.6|1075.6|19
1748487900000|2025-05-29 03:05:00|1080.7|1075.7|1080.7|1075.7|1080.8|1075.8|1080.3|1075.3|28
1748488200000|2025-05-29 03:10:00|1080.8|1075.8|1080.6|1075.6|1081.5|1076.5|1080.6|1075.6|30
1748488500000|2025-05-29 03:15:00|1080.8|1075.8|1080.6|1075.6|1081|1076|1080.6|1075.6|7
1748488800000|2025-05-29 03:20:00|1080.8|1075.8|1081.6|1076.6|1081.6|1076.6|1080.8|1075.8|11
1748489100000|2025-05-29 03:25:00|1081.7|1076.7|1081.7|1076.7|1081.9|1076.9|1081.6|1076.6|19
1748489400000|2025-05-29 03:30:00|1081.8|1076.8|1082.5|1077.5|1082.6|1077.6|1081.8|1076.8|27
1748489700000|2025-05-29 03:35:00|1082.4|1077.4|1083.5|1078.5|1084.1|1079.1|1082.4|1077.4|43
1748490000000|2025-05-29 03:40:00|1083.7|1078.7|1083.9|1078.9|1084.4|1079.4|1083.6|1078.6|28
1748490300000|2025-05-29 03:45:00|1084|1079|1083.4|1078.4|1084.2|1079.2|1083.4|1078.4|16
1748490600000|2025-05-29 03:50:00|1083.3|1078.3|1083.5|1078.5|1084.1|1079.1|1083.1|1078.1|34
1748490900000|2025-05-29 03:55:00|1083.4|1078.4|1083.6|1078.6|1083.6|1078.6|1083.2|1078.2|19
1748491200000|2025-05-29 04:00:00|1083.7|1078.7|1083.1|1078.1|1083.7|1078.7|1082.8|1077.8|11
1748491500000|2025-05-29 04:05:00|1083.2|1078.2|1082.2|1077.2|1083.2|1078.2|1082.2|1077.2|17
1748491800000|2025-05-29 04:10:00|1082.3|1077.3|1082.5|1077.5|1082.5|1077.5|1082.1|1077.1|12
1748492100000|2025-05-29 04:15:00|1082.4|1077.4|1082.4|1077.4|1082.5|1077.5|1082.2|1077.2|26
1748492400000|2025-05-29 04:20:00|1082.5|1077.5|1083.3|1078.3|1083.4|1078.4|1082.4|1077.4|21
1748492700000|2025-05-29 04:25:00|1083.5|1078.5|1084.2|1079.2|1084.3|1079.3|1083.2|1078.2|24
1748493000000|2025-05-29 04:30:00|1084.4|1079.4|1084.2|1079.2|1085.2|1080.2|1084.1|1079.1|31
1748493300000|2025-05-29 04:35:00|1084.3|1079.3|1084.3|1079.3|1084.7|1079.7|1084|1079|20
1748493600000|2025-05-29 04:40:00|1084.2|1079.2|1084.6|1079.6|1084.7|1079.7|1084.2|1079.2|22
1748493900000|2025-05-29 04:45:00|1084.5|1079.5|1084|1079|1084.5|1079.5|1083.9|1078.9|25
1748494200000|2025-05-29 04:50:00|1083.9|1078.9|1084.1|1079.1|1084.1|1079.1|1083.7|1078.7|17
1748494500000|2025-05-29 04:55:00|1084|1079|1083.2|1078.2|1084|1079|1083.1|1078.1|24
1748494800000|2025-05-29 05:00:00|1083.1|1078.1|1083.4|1078.4|1083.6|1078.6|1083|1078|29
1748495100000|2025-05-29 05:05:00|1083.5|1078.5|1082.8|1077.8|1083.7|1078.7|1082.4|1077.4|40
1748495400000|2025-05-29 05:10:00|1082.9|1077.9|1082.9|1077.9|1083|1078|1082.4|1077.4|25
1748495700000|2025-05-29 05:15:00|1082.8|1077.8|1083.2|1078.2|1083.4|1078.4|1082.8|1077.8|21
1748496000000|2025-05-29 05:20:00|1083.4|1078.4|1082.6|1077.6|1083.7|1078.7|1082.6|1077.6|19
1748496300000|2025-05-29 05:25:00|1082.5|1077.5|1082.3|1077.3|1082.6|1077.6|1082|1077|13
1748496600000|2025-05-29 05:30:00|1082.4|1077.4|1082.3|1077.3|1082.9|1077.9|1082.2|1077.2|36
1748496900000|2025-05-29 05:35:00|1082.4|1077.4|1080.9|1075.9|1082.5|1077.5|1080.7|1075.7|38
1748497200000|2025-05-29 05:40:00|1080.8|1075.8|1080.9|1075.9|1081.3|1076.3|1080.6|1075.6|31
1748497500000|2025-05-29 05:45:00|1081|1076|1080.6|1075.6|1081.4|1076.4|1080.5|1075.5|36
1748497800000|2025-05-29 05:50:00|1080.7|1075.7|1081.4|1076.4|1081.5|1076.5|1080.7|1075.7|19
1748498100000|2025-05-29 05:55:00|1081.3|1076.3|1082.3|1077.3|1082.4|1077.4|1080.7|1075.7|46
1748498400000|2025-05-29 06:00:00|1082.4|1077.4|1081.4|1076.4|1083|1078|1081.2|1076.2|61
1748498700000|2025-05-29 06:05:00|1081.3|1076.3|1079.9|1074.9|1081.4|1076.4|1079.9|1074.9|50
1748499000000|2025-05-29 06:10:00|1080|1075|1080.2|1075.2|1081|1076|1079.9|1074.9|46
1748499300000|2025-05-29 06:15:00|1080.1|1075.1|1079.9|1074.9|1080.4|1075.4|1079.8|1074.8|35
1748499600000|2025-05-29 06:20:00|1079.8|1074.8|1080.1|1075.1|1080.1|1075.1|1078.8|1073.8|40
1748499900000|2025-05-29 06:25:00|1080|1075|1081.2|1076.2|1081.4|1076.4|1080|1075|35
1748500200000|2025-05-29 06:30:00|1081.1|1076.1|1081|1076|1081.5|1076.5|1080.8|1075.8|37
1748500500000|2025-05-29 06:35:00|1080.9|1075.9|1081.2|1076.2|1082|1077|1080.2|1075.2|58
1748500800000|2025-05-29 06:40:00|1081.3|1076.3|1080.1|1075.1|1081.3|1076.3|1080|1075|47
1748501100000|2025-05-29 06:45:00|1079.9|1074.9|1079.2|1074.2|1080.1|1075.1|1079.1|1074.1|41
1748501400000|2025-05-29 06:50:00|1078.6|1073.6|1077.7|1072.7|1078.6|1073.6|1076.7|1071.7|75
1748501700000|2025-05-29 06:55:00|1077.1|1072.1|1077.8|1072.8|1078.3|1073.3|1076.5|1071.5|65
1748502000000|2025-05-29 07:00:00|1077.7|1072.7|1079.7|1074.7|1080.5|1075.5|1076.2|1071.2|145
1748502300000|2025-05-29 07:05:00|1079.8|1074.8|1081.1|1076.1|1081.4|1076.4|1079.5|1074.5|55
1748502600000|2025-05-29 07:10:00|1081|1076|1082.1|1077.1|1083.5|1078.5|1081|1076|90
1748502900000|2025-05-29 07:15:00|1082.2|1077.2|1081.6|1076.6|1082.5|1077.5|1081.2|1076.2|86
1748503200000|2025-05-29 07:20:00|1081.7|1076.7|1082.3|1077.3|1082.3|1077.3|1080.4|1075.4|56
1748503500000|2025-05-29 07:25:00|1082.4|1077.4|1081.4|1076.4|1082.8|1077.8|1081.4|1076.4|52
1748503800000|2025-05-29 07:30:00|1081.3|1076.3|1080|1075|1081.5|1076.5|1079.5|1074.5|42
1748504100000|2025-05-29 07:35:00|1079.3|1074.3|1079.6|1074.6|1079.7|1074.7|1077.8|1072.8|69
1748504400000|2025-05-29 07:40:00|1079.5|1074.5|1079.7|1074.7|1079.9|1074.9|1079|1074|48
1748504700000|2025-05-29 07:45:00|1079.6|1074.6|1081.6|1076.6|1081.8|1076.8|1079.5|1074.5|58
1748505000000|2025-05-29 07:50:00|1082.1|1077.1|1083.6|1078.6|1085.2|1080.2|1082.1|1077.1|101
1748505300000|2025-05-29 07:55:00|1083.5|1078.5|1082.9|1077.9|1084.5|1079.5|1082.6|1077.6|107
1748505600000|2025-05-29 08:00:00|1083|1078|1083.6|1078.6|1084.1|1079.1|1082.5|1077.5|105
1748505900000|2025-05-29 08:05:00|1083.5|1078.5|1083.5|1078.5|1083.9|1078.9|1083.2|1078.2|56
1748506200000|2025-05-29 08:10:00|1083.6|1078.6|1083.9|1078.9|1085.4|1080.4|1083.5|1078.5|83
1748506500000|2025-05-29 08:15:00|1084|1079|1083.3|1078.3|1084|1079|1082.8|1077.8|60
1748506800000|2025-05-29 08:20:00|1083.2|1078.2|1081.8|1076.8|1083.2|1078.2|1081.6|1076.6|68
1748507100000|2025-05-29 08:25:00|1081.6|1076.6|1081|1076|1082|1077|1080.9|1075.9|57
1748507400000|2025-05-29 08:30:00|1080.9|1075.9|1080.3|1075.3|1081.4|1076.4|1080.3|1075.3|46
1748507700000|2025-05-29 08:35:00|1080.4|1075.4|1081|1076|1081.5|1076.5|1080|1075|48
1748508000000|2025-05-29 08:40:00|1081.1|1076.1|1082.7|1077.7|1082.7|1077.7|1080.8|1075.8|56
1748508300000|2025-05-29 08:45:00|1082.6|1077.6|1082.4|1077.4|1082.8|1077.8|1082.1|1077.1|40
1748508600000|2025-05-29 08:50:00|1082.3|1077.3|1082|1077|1082.5|1077.5|1081.8|1076.8|36
1748508900000|2025-05-29 08:55:00|1081.8|1076.8|1083|1078|1083.2|1078.2|1081.8|1076.8|36
1748509200000|2025-05-29 09:00:00|1083.2|1078.2|1082.4|1077.4|1084|1079|1082.4|1077.4|52
1748509500000|2025-05-29 09:05:00|1082.3|1077.3|1082.2|1077.2|1082.9|1077.9|1081.8|1076.8|39
1748509800000|2025-05-29 09:10:00|1082.3|1077.3|1082.4|1077.4|1082.7|1077.7|1081.8|1076.8|28
1748510100000|2025-05-29 09:15:00|1082.5|1077.5|1084.5|1079.5|1085|1080|1082.5|1077.5|84
1748510400000|2025-05-29 09:20:00|1084.3|1079.3|1082.8|1077.8|1084.3|1079.3|1082.7|1077.7|62
1748510700000|2025-05-29 09:25:00|1082.9|1077.9|1083.1|1078.1|1083.4|1078.4|1082.6|1077.6|63
1748511000000|2025-05-29 09:30:00|1083|1078|1083.5|1078.5|1083.9|1078.9|1082.6|1077.6|42
1748511300000|2025-05-29 09:35:00|1083.6|1078.6|1084.8|1079.8|1085.3|1080.3|1083.6|1078.6|68
1748511600000|2025-05-29 09:40:00|1084.9|1079.9|1084.4|1079.4|1084.9|1079.9|1083.6|1078.6|30
1748511900000|2025-05-29 09:45:00|1084.5|1079.5|1085|1080|1085.1|1080.1|1084.2|1079.2|34
1748512200000|2025-05-29 09:50:00|1085.2|1080.2|1085.6|1080.6|1085.9|1080.9|1084.9|1079.9|56
1748512500000|2025-05-29 09:55:00|1085.7|1080.7|1086.2|1081.2|1087.3|1082.3|1085.7|1080.7|70
1748512800000|2025-05-29 10:00:00|1086.1|1081.1|1087.8|1082.8|1088.1|1083.1|1086|1081|77
1748513100000|2025-05-29 10:05:00|1087.9|1082.9|1088.2|1083.2|1089.1|1084.1|1087.9|1082.9|69
1748513400000|2025-05-29 10:10:00|1088.3|1083.3|1087.9|1082.9|1089.2|1084.2|1086.8|1081.8|74
1748513700000|2025-05-29 10:15:00|1088|1083|1088.4|1083.4|1088.6|1083.6|1087.6|1082.6|46
1748514000000|2025-05-29 10:20:00|1088.5|1083.5|1088.4|1083.4|1089.3|1084.3|1088.2|1083.2|60
1748514300000|2025-05-29 10:25:00|1088.5|1083.5|1088.9|1083.9|1089.5|1084.5|1088.5|1083.5|61
1748514600000|2025-05-29 10:30:00|1089|1084|1088.2|1083.2|1089.2|1084.2|1087.1|1082.1|62
1748514900000|2025-05-29 10:35:00|1088.3|1083.3|1086.6|1081.6|1088.3|1083.3|1086|1081|61
1748515200000|2025-05-29 10:40:00|1086.3|1081.3|1085.8|1080.8|1086.4|1081.4|1085.5|1080.5|50
1748515500000|2025-05-29 10:45:00|1085.9|1080.9|1086.6|1081.6|1086.8|1081.8|1085.8|1080.8|75
1748515800000|2025-05-29 10:50:00|1086.4|1081.4|1086|1081|1086.5|1081.5|1085.9|1080.9|53
1748516100000|2025-05-29 10:55:00|1086.1|1081.1|1084.6|1079.6|1086.3|1081.3|1084.6|1079.6|75
1748516400000|2025-05-29 11:00:00|1084.7|1079.7|1084.8|1079.8|1085.3|1080.3|1084|1079|67
1748516700000|2025-05-29 11:05:00|1084.9|1079.9|1082.9|1077.9|1085.4|1080.4|1082.9|1077.9|72
1748517000000|2025-05-29 11:10:00|1083|1078|1083.5|1078.5|1083.8|1078.8|1082.4|1077.4|62
1748517300000|2025-05-29 11:15:00|1083.6|1078.6|1085.3|1080.3|1085.3|1080.3|1083.6|1078.6|49
1748517600000|2025-05-29 11:20:00|1085.4|1080.4|1085.9|1080.9|1086.4|1081.4|1085|1080|61
1748517900000|2025-05-29 11:25:00|1085.8|1080.8|1085.7|1080.7|1086.3|1081.3|1085.3|1080.3|58
1748518200000|2025-05-29 11:30:00|1085.6|1080.6|1086.5|1081.5|1087.4|1082.4|1085.3|1080.3|89
1748518500000|2025-05-29 11:35:00|1086.4|1081.4|1086.1|1081.1|1086.6|1081.6|1085.9|1080.9|36
1748518800000|2025-05-29 11:40:00|1086|1081|1087.1|1082.1|1087.4|1082.4|1086|1081|38
1748519100000|2025-05-29 11:45:00|1087|1082|1086.4|1081.4|1087.1|1082.1|1086.3|1081.3|46
1748519400000|2025-05-29 11:50:00|1086.5|1081.5|1085.6|1080.6|1086.6|1081.6|1084.8|1079.8|73
1748519700000|2025-05-29 11:55:00|1085.5|1080.5|1086.3|1081.3|1086.8|1081.8|1084.7|1079.7|66
1748520000000|2025-05-29 12:00:00|1086.2|1081.2|1087.4|1082.4|1087.6|1082.6|1085.8|1080.8|85
1748520300000|2025-05-29 12:05:00|1087.2|1082.2|1086.8|1081.8|1087.3|1082.3|1085.6|1080.6|128
1748520600000|2025-05-29 12:10:00|1086.9|1081.9|1088.4|1083.4|1089.1|1084.1|1086.9|1081.9|122
1748520900000|2025-05-29 12:15:00|1088.8|1083.8|1089.5|1084.5|1090.2|1085.2|1088.6|1083.6|118
1748521200000|2025-05-29 12:20:00|1089.8|1084.8|1092.3|1087.3|1093.1|1088.1|1089.8|1084.8|153
1748521500000|2025-05-29 12:25:00|1092.1|1087.1|1092.2|1087.2|1093.4|1088.4|1091.6|1086.6|105
1748521800000|2025-05-29 12:30:00|1092.3|1087.3|1094.5|1089.5|1094.8|1089.8|1092|1087|136
1748522100000|2025-05-29 12:35:00|1094.6|1089.6|1096.3|1091.3|1097.6|1092.6|1094.5|1089.5|237
1748522400000|2025-05-29 12:40:00|1096.4|1091.4|1095.2|1090.2|1096.5|1091.5|1092.8|1087.8|178
1748522700000|2025-05-29 12:45:00|1095.3|1090.3|1095.9|1090.9|1096.9|1091.9|1094.2|1089.2|153
1748523000000|2025-05-29 12:50:00|1095.8|1090.8|1094.1|1089.1|1095.8|1090.8|1094.1|1089.1|131
1748523300000|2025-05-29 12:55:00|1094.2|1089.2|1094.3|1089.3|1095.3|1090.3|1094.2|1089.2|120
1748523600000|2025-05-29 13:00:00|1094.2|1089.2|1092.7|1087.7|1094.6|1089.6|1092.1|1087.1|263
1748523900000|2025-05-29 13:05:00|1092.6|1087.6|1092.4|1087.4|1093.4|1088.4|1090.2|1085.2|226
1748524200000|2025-05-29 13:10:00|1092.5|1087.5|1093.7|1088.7|1094.9|1089.9|1092.3|1087.3|183
1748524500000|2025-05-29 13:15:00|1093.8|1088.8|1091.6|1086.6|1094|1089|1090.9|1085.9|208
1748524800000|2025-05-29 13:20:00|1091.7|1086.7|1092.8|1087.8|1092.8|1087.8|1091.2|1086.2|168
1748525100000|2025-05-29 13:25:00|1092.9|1087.9|1093.8|1088.8|1093.9|1088.9|1092.3|1087.3|160
1748525400000|2025-05-29 13:30:00|1093.7|1088.7|1091.5|1086.5|1093.8|1088.8|1090.9|1085.9|282
1748525700000|2025-05-29 13:35:00|1091.1|1086.1|1091.4|1086.4|1093.5|1088.5|1090.7|1085.7|239
1748526000000|2025-05-29 13:40:00|1091.3|1086.3|1090.3|1085.3|1091.9|1086.9|1090.3|1085.3|218
1748526300000|2025-05-29 13:45:00|1090.2|1085.2|1090.6|1085.6|1092.1|1087.1|1089.6|1084.6|196
1748526600000|2025-05-29 13:50:00|1090.7|1085.7|1092.9|1087.9|1093.3|1088.3|1090.6|1085.6|165
1748526900000|2025-05-29 13:55:00|1093.1|1088.1|1089.8|1084.8|1093.4|1088.4|1089.7|1084.7|179
1748527200000|2025-05-29 14:00:00|1089.9|1084.9|1090.1|1085.1|1090.8|1085.8|1086.3|1081.3|265
1748527500000|2025-05-29 14:05:00|1090|1085|1090.8|1085.8|1091|1086|1089.4|1084.4|124
1748527800000|2025-05-29 14:10:00|1090.7|1085.7|1092.7|1087.7|1092.8|1087.8|1090.6|1085.6|142
1748528100000|2025-05-29 14:15:00|1092.6|1087.6|1088.8|1083.8|1093|1088|1088.3|1083.3|144
1748528400000|2025-05-29 14:20:00|1088.9|1083.9|1088.2|1083.2|1089|1084|1086.5|1081.5|125
1748528700000|2025-05-29 14:25:00|1088.3|1083.3|1086|1081|1088.6|1083.6|1085.7|1080.7|109
1748529000000|2025-05-29 14:30:00|1085.8|1080.8|1086.2|1081.2|1086.2|1081.2|1084.6|1079.6|172
1748529300000|2025-05-29 14:35:00|1086.3|1081.3|1087|1082|1088.7|1083.7|1085.5|1080.5|163
1748529600000|2025-05-29 14:40:00|1086.9|1081.9|1083.9|1078.9|1087.2|1082.2|1083.7|1078.7|154
1748529900000|2025-05-29 14:45:00|1083.8|1078.8|1086|1081|1086.4|1081.4|1083.6|1078.6|141
1748530200000|2025-05-29 14:50:00|1085.9|1080.9|1086.3|1081.3|1087.3|1082.3|1085.6|1080.6|148
1748530500000|2025-05-29 14:55:00|1086.5|1081.5|1085|1080|1086.5|1081.5|1084.7|1079.7|115
1748530800000|2025-05-29 15:00:00|1085.1|1080.1|1087|1082|1087|1082|1084.6|1079.6|112
1748531100000|2025-05-29 15:05:00|1087.1|1082.1|1086.6|1081.6|1087.4|1082.4|1086.2|1081.2|95
1748531400000|2025-05-29 15:10:00|1086.7|1081.7|1087.8|1082.8|1088.7|1083.7|1086.3|1081.3|125
1748531700000|2025-05-29 15:15:00|1087.7|1082.7|1085.8|1080.8|1087.8|1082.8|1085.7|1080.7|78
1748532000000|2025-05-29 15:20:00|1085.7|1080.7|1086.5|1081.5|1086.5|1081.5|1085.4|1080.4|74
1748532300000|2025-05-29 15:25:00|1086.4|1081.4|1086.5|1081.5|1087.2|1082.2|1085.9|1080.9|86
1748532600000|2025-05-29 15:30:00|1086.4|1081.4|1086.7|1081.7|1086.9|1081.9|1085.5|1080.5|69
1748532900000|2025-05-29 15:35:00|1086.6|1081.6|1087.9|1082.9|1088.3|1083.3|1086.6|1081.6|86
1748533200000|2025-05-29 15:40:00|1088|1083|1087.2|1082.2|1088.5|1083.5|1086.8|1081.8|68
1748533500000|2025-05-29 15:45:00|1087.1|1082.1|1086.4|1081.4|1087.4|1082.4|1086.2|1081.2|89
1748533800000|2025-05-29 15:50:00|1086.5|1081.5|1085.7|1080.7|1086.6|1081.6|1085.3|1080.3|67
1748534100000|2025-05-29 15:55:00|1085.6|1080.6|1085.2|1080.2|1085.9|1080.9|1085.1|1080.1|108
1748534400000|2025-05-29 16:00:00|1085.3|1080.3|1086.3|1081.3|1086.3|1081.3|1084.5|1079.5|106
1748534700000|2025-05-29 16:05:00|1086.4|1081.4|1088.3|1083.3|1088.3|1083.3|1086.4|1081.4|64
1748535000000|2025-05-29 16:10:00|1088.2|1083.2|1088.2|1083.2|1088.4|1083.4|1087.3|1082.3|67
1748535300000|2025-05-29 16:15:00|1088.3|1083.3|1087.4|1082.4|1088.4|1083.4|1087.2|1082.2|63
1748535600000|2025-05-29 16:20:00|1087.3|1082.3|1086.2|1081.2|1087.4|1082.4|1086.2|1081.2|52
1748535900000|2025-05-29 16:25:00|1086.1|1081.1|1085.8|1080.8|1086.1|1081.1|1085.4|1080.4|60
1748536200000|2025-05-29 16:30:00|1085.7|1080.7|1086|1081|1086.5|1081.5|1085.5|1080.5|29
1748536500000|2025-05-29 16:35:00|1085.7|1080.7|1084.5|1079.5|1085.7|1080.7|1084.4|1079.4|72
1748536800000|2025-05-29 16:40:00|1084.4|1079.4|1086.4|1081.4|1086.5|1081.5|1084.2|1079.2|54
1748537100000|2025-05-29 16:45:00|1086.3|1081.3|1085|1080|1086.4|1081.4|1085|1080|75
1748537400000|2025-05-29 16:50:00|1084.9|1079.9|1085.9|1080.9|1086.3|1081.3|1084.7|1079.7|50
1748537700000|2025-05-29 16:55:00|1085.6|1080.6|1085.1|1080.1|1085.9|1080.9|1084.7|1079.7|56
1748538000000|2025-05-29 17:00:00|1084.9|1079.9|1086.6|1081.6|1086.7|1081.7|1084.9|1079.9|61
1748538300000|2025-05-29 17:05:00|1086.5|1081.5|1086.3|1081.3|1087.3|1082.3|1086.2|1081.2|42
1748538600000|2025-05-29 17:10:00|1086.2|1081.2|1086.5|1081.5|1086.8|1081.8|1086.1|1081.1|37
1748538900000|2025-05-29 17:15:00|1086.4|1081.4|1084.6|1079.6|1086.4|1081.4|1084.6|1079.6|35
1748539200000|2025-05-29 17:20:00|1084.7|1079.7|1083.7|1078.7|1085.1|1080.1|1083.7|1078.7|19
1748539500000|2025-05-29 17:25:00|1083.3|1078.3|1083.1|1078.1|1083.3|1078.3|1082.6|1077.6|42
1748539800000|2025-05-29 17:30:00|1083.2|1078.2|1083.4|1078.4|1083.4|1078.4|1082.6|1077.6|60
1748540100000|2025-05-29 17:35:00|1083.3|1078.3|1083.8|1078.8|1083.8|1078.8|1083.3|1078.3|21
1748540400000|2025-05-29 17:40:00|1083.6|1078.6|1084.6|1079.6|1084.6|1079.6|1083.5|1078.5|25
1748540700000|2025-05-29 17:45:00|1085.1|1080.1|1084.5|1079.5|1085.2|1080.2|1084.4|1079.4|19
1748541000000|2025-05-29 17:50:00|1084.3|1079.3|1083.6|1078.6|1084.3|1079.3|1083.6|1078.6|11
1748541300000|2025-05-29 17:55:00|1083.5|1078.5|1083.8|1078.8|1083.9|1078.9|1083.2|1078.2|24
1748541600000|2025-05-29 18:00:00|1083.9|1078.9|1084.9|1079.9|1085.3|1080.3|1083.9|1078.9|34
1748541900000|2025-05-29 18:05:00|1084.8|1079.8|1084.8|1079.8|1085.3|1080.3|1084.6|1079.6|28
1748542200000|2025-05-29 18:10:00|1084.7|1079.7|1084.7|1079.7|1084.9|1079.9|1084.3|1079.3|20
1748542500000|2025-05-29 18:15:00|1084.6|1079.6|1084.7|1079.7|1084.9|1079.9|1084.4|1079.4|34
1748542800000|2025-05-29 18:20:00|1084.6|1079.6|1083.9|1078.9|1084.6|1079.6|1083.8|1078.8|31
1748543100000|2025-05-29 18:25:00|1084|1079|1084.8|1079.8|1084.9|1079.9|1084|1079|27
1748543400000|2025-05-29 18:30:00|1084.9|1079.9|1085.8|1080.8|1085.8|1080.8|1084.9|1079.9|26
1748543700000|2025-05-29 18:35:00|1085.7|1080.7|1086.3|1081.3|1086.4|1081.4|1085.4|1080.4|33
1748544000000|2025-05-29 18:40:00|1086.8|1081.8|1086.8|1081.8|1087.2|1082.2|1086.3|1081.3|59
1748544300000|2025-05-29 18:45:00|1086.7|1081.7|1086.7|1081.7|1086.8|1081.8|1086.5|1081.5|25
1748544600000|2025-05-29 18:50:00|1086.5|1081.5|1086.3|1081.3|1086.5|1081.5|1086.3|1081.3|11
1748544900000|2025-05-29 18:55:00|1086.4|1081.4|1086.5|1081.5|1087.2|1082.2|1086.1|1081.1|28
1748545200000|2025-05-29 19:00:00|1086.6|1081.6|1086.6|1081.6|1087|1082|1086.5|1081.5|15
1748545500000|2025-05-29 19:05:00|1086.5|1081.5|1086.2|1081.2|1086.7|1081.7|1085.6|1080.6|28
1748545800000|2025-05-29 19:10:00|1086.3|1081.3|1085.5|1080.5|1086.4|1081.4|1085.5|1080.5|65
1748546100000|2025-05-29 19:15:00|1085.6|1080.6|1085.3|1080.3|1085.7|1080.7|1085.2|1080.2|15
1748546400000|2025-05-29 19:20:00|1085.2|1080.2|1085.4|1080.4|1085.5|1080.5|1085|1080|17
1748546700000|2025-05-29 19:25:00|1085.5|1080.5|1085.3|1080.3|1085.5|1080.5|1085|1080|19
1748547000000|2025-05-29 19:30:00|1085.5|1080.5|1085.1|1080.1|1085.6|1080.6|1085.1|1080.1|20
1748547300000|2025-05-29 19:35:00|1085.2|1080.2|1085.5|1080.5|1085.6|1080.6|1085.2|1080.2|20
1748547600000|2025-05-29 19:40:00|1085.4|1080.4|1085.9|1080.9|1085.9|1080.9|1085.4|1080.4|15
1748547900000|2025-05-29 19:45:00|1086|1081|1086.3|1081.3|1086.4|1081.4|1085.9|1080.9|22
1748548200000|2025-05-29 19:50:00|1086.4|1081.4|1086.4|1081.4|1086.8|1081.8|1086.3|1081.3|27
1748548500000|2025-05-29 19:55:00|1086.5|1081.5|1086.3|1081.3|1086.7|1081.7|1086.3|1081.3|25
1748548800000|2025-05-29 20:00:00|1086.4|1081.4|1086.6|1081.6|1086.6|1081.6|1085.8|1080.8|46
1748549100000|2025-05-29 20:05:00|1086.4|1081.4|1086.2|1081.2|1086.4|1081.4|1086.2|1081.2|3
1748549400000|2025-05-29 20:10:00|1086.3|1081.3|1086.3|1081.3|1086.4|1081.4|1086|1081|9
1748549700000|2025-05-29 20:15:00|1086.4|1081.4|1087.1|1082.1|1087.1|1082.1|1086.3|1081.3|14
1748550000000|2025-05-29 20:20:00|1086.8|1081.8|1087.3|1082.3|1087.3|1082.3|1086.7|1081.7|19
1748550300000|2025-05-29 20:25:00|1087.2|1082.2|1087.7|1082.7|1087.7|1082.7|1087.2|1082.2|14
1748550600000|2025-05-29 20:30:00|1087.8|1082.8|1088|1083|1088.2|1083.2|1087.7|1082.7|17
1748550900000|2025-05-29 20:35:00|1088.1|1083.1|1088.5|1083.5|1088.5|1083.5|1088.1|1083.1|17
1748551200000|2025-05-29 20:40:00|1088.6|1083.6|1088.3|1083.3|1088.7|1083.7|1088.3|1083.3|10
1748551500000|2025-05-29 20:45:00|1088.6|1083.6|1089.6|1084.6|1089.6|1084.6|1088.6|1083.6|21
1748551800000|2025-05-29 20:50:00|1089.7|1084.7|1089.5|1084.5|1090.1|1085.1|1089.5|1084.5|29
1748552100000|2025-05-29 20:55:00|1089.4|1084.4|1089.2|1084.2|1089.7|1084.7|1089.1|1084.1|9
1748556000000|2025-05-29 22:00:00|1090.1|1085.1|1090.1|1085.1|1090.5|1085.5|1090|1085|11
1748556300000|2025-05-29 22:05:00|1090|1085|1089.5|1084.5|1090|1085|1089.4|1084.4|10
1748556600000|2025-05-29 22:10:00|1089.4|1084.4|1089.2|1084.2|1089.5|1084.5|1089.2|1084.2|4
1748556900000|2025-05-29 22:15:00|1089.3|1084.3|1088.2|1083.2|1089.3|1084.3|1088.1|1083.1|12
1748557200000|2025-05-29 22:20:00|1088.4|1083.4|1088.6|1083.6|1088.6|1083.6|1088.4|1083.4|5
1748557500000|2025-05-29 22:25:00|1088.5|1083.5|1088.3|1083.3|1088.5|1083.5|1088.3|1083.3|9
1748557800000|2025-05-29 22:30:00|1088.2|1083.2|1088.1|1083.1|1088.4|1083.4|1088|1083|15
1748558100000|2025-05-29 22:35:00|1088|1083|1087.6|1082.6|1088|1083|1087.6|1082.6|4
1748558400000|2025-05-29 22:40:00|1087.5|1082.5|1087.7|1082.7|1088|1083|1087.4|1082.4|9
1748558700000|2025-05-29 22:45:00|1087.8|1082.8|1087.6|1082.6|1087.9|1082.9|1087.6|1082.6|6
1748559000000|2025-05-29 22:50:00|1087.5|1082.5|1087.6|1082.6|1087.6|1082.6|1087.3|1082.3|5
1748559300000|2025-05-29 22:55:00|1087.5|1082.5|1087.2|1082.2|1087.6|1082.6|1087.2|1082.2|5
1748559600000|2025-05-29 23:00:00|1087.5|1082.5|1087.9|1082.9|1087.9|1082.9|1087.5|1082.5|12
1748559900000|2025-05-29 23:05:00|1087.7|1082.7|1087.7|1082.7|1087.9|1082.9|1087.7|1082.7|7
1748560200000|2025-05-29 23:10:00|1087.9|1082.9|1087.4|1082.4|1087.9|1082.9|1087.2|1082.2|17
1748560500000|2025-05-29 23:15:00|1087.6|1082.6|1087.6|1082.6|1087.7|1082.7|1087.4|1082.4|7
1748560800000|2025-05-29 23:20:00|1087.7|1082.7|1087.5|1082.5|1087.7|1082.7|1087.4|1082.4|7
1748561100000|2025-05-29 23:25:00|1087.6|1082.6|1088.1|1083.1|1088.2|1083.2|1087.6|1082.6|8
1748561400000|2025-05-29 23:30:00|1088.2|1083.2|1087.5|1082.5|1088.3|1083.3|1087.5|1082.5|21
1748561700000|2025-05-29 23:35:00|1087.7|1082.7|1087.4|1082.4|1087.7|1082.7|1087.4|1082.4|3
1748562000000|2025-05-29 23:40:00|1087.6|1082.6|1087.2|1082.2|1087.6|1082.6|1087.2|1082.2|10
1748562300000|2025-05-29 23:45:00|1087.5|1082.5|1086.9|1081.9|1087.8|1082.8|1086.7|1081.7|13
1748562600000|2025-05-29 23:50:00|1087|1082|1087.4|1082.4|1087.5|1082.5|1087|1082|15
1748562900000|2025-05-29 23:55:00|1087.3|1082.3|1087.2|1082.2|1087.6|1082.6|1087.2|1082.2|20
1748563200000|2025-05-30 00:00:00|1086.8|1081.8|1088|1083|1088.3|1083.3|1086.5|1081.5|30
1748563500000|2025-05-30 00:05:00|1088.1|1083.1|1087.7|1082.7|1088.5|1083.5|1087.7|1082.7|17
1748563800000|2025-05-30 00:10:00|1087.5|1082.5|1087.6|1082.6|1087.8|1082.8|1087.2|1082.2|14
1748564100000|2025-05-30 00:15:00|1087.5|1082.5|1088.7|1083.7|1088.8|1083.8|1087.5|1082.5|15
1748564400000|2025-05-30 00:20:00|1088.8|1083.8|1089.5|1084.5|1090|1085|1088.7|1083.7|32
1748564700000|2025-05-30 00:25:00|1089.6|1084.6|1089.1|1084.1|1089.6|1084.6|1088.9|1083.9|25
1748565000000|2025-05-30 00:30:00|1089|1084|1087.9|1082.9|1089|1084|1087.9|1082.9|11
1748565300000|2025-05-30 00:35:00|1087.7|1082.7|1088.4|1083.4|1088.6|1083.6|1087.7|1082.7|10
1748565600000|2025-05-30 00:40:00|1088.5|1083.5|1088.6|1083.6|1088.6|1083.6|1088.2|1083.2|10
1748565900000|2025-05-30 00:45:00|1088.4|1083.4|1087.2|1082.2|1088.4|1083.4|1087.1|1082.1|17
1748566200000|2025-05-30 00:50:00|1087.1|1082.1|1086.4|1081.4|1087.1|1082.1|1086|1081|23
1748566500000|2025-05-30 00:55:00|1086.6|1081.6|1086.5|1081.5|1087|1082|1086.5|1081.5|22
1748566800000|2025-05-30 01:00:00|1086.9|1081.9|1086.6|1081.6|1087.5|1082.5|1086.4|1081.4|49
1748567100000|2025-05-30 01:05:00|1086.5|1081.5|1087.6|1082.6|1087.8|1082.8|1086.4|1081.4|46
1748567400000|2025-05-30 01:10:00|1087.7|1082.7|1087.5|1082.5|1088.1|1083.1|1087.3|1082.3|38
1748567700000|2025-05-30 01:15:00|1087.6|1082.6|1088.5|1083.5|1088.7|1083.7|1087.4|1082.4|26
1748568000000|2025-05-30 01:20:00|1088.6|1083.6|1088.2|1083.2|1089.2|1084.2|1088.2|1083.2|43
1748568300000|2025-05-30 01:25:00|1088|1083|1088|1083|1088.5|1083.5|1087.9|1082.9|17
1748568600000|2025-05-30 01:30:00|1087.9|1082.9|1087.3|1082.3|1088|1083|1086.7|1081.7|43
1748568900000|2025-05-30 01:35:00|1087.1|1082.1|1086.7|1081.7|1088|1083|1086.4|1081.4|50
1748569200000|2025-05-30 01:40:00|1086.6|1081.6|1085.9|1080.9|1086.6|1081.6|1085.9|1080.9|45
1748569500000|2025-05-30 01:45:00|1086|1081|1085.1|1080.1|1086|1081|1085.1|1080.1|33
1748569800000|2025-05-30 01:50:00|1085.3|1080.3|1085.4|1080.4|1085.4|1080.4|1084.9|1079.9|27
1748570100000|2025-05-30 01:55:00|1085.2|1080.2|1085.5|1080.5|1085.8|1080.8|1084.9|1079.9|39
1748570400000|2025-05-30 02:00:00|1085.7|1080.7|1086.1|1081.1|1087.5|1082.5|1085.5|1080.5|53
1748570700000|2025-05-30 02:05:00|1086.3|1081.3|1086|1081|1086.3|1081.3|1085.8|1080.8|27
1748571000000|2025-05-30 02:10:00|1085.9|1080.9|1085.1|1080.1|1085.9|1080.9|1084.9|1079.9|28
1748571300000|2025-05-30 02:15:00|1085.3|1080.3|1085.5|1080.5|1085.5|1080.5|1085.1|1080.1|24
1748571600000|2025-05-30 02:20:00|1085.4|1080.4|1086.1|1081.1|1086.3|1081.3|1085.3|1080.3|51
1748571900000|2025-05-30 02:25:00|1086.2|1081.2|1085.8|1080.8|1086.3|1081.3|1085.6|1080.6|30
1748572200000|2025-05-30 02:30:00|1085.6|1080.6|1085.2|1080.2|1085.6|1080.6|1085.1|1080.1|22
1748572500000|2025-05-30 02:35:00|1085.3|1080.3|1084.8|1079.8|1085.7|1080.7|1084.3|1079.3|53
1748572800000|2025-05-30 02:40:00|1084.7|1079.7|1085.2|1080.2|1085.3|1080.3|1084.5|1079.5|27
1748573100000|2025-05-30 02:45:00|1085.1|1080.1|1084.9|1079.9|1085.2|1080.2|1084.9|1079.9|10
1748573400000|2025-05-30 02:50:00|1084.8|1079.8|1084.9|1079.9|1085.1|1080.1|1084.8|1079.8|21
1748573700000|2025-05-30 02:55:00|1084.7|1079.7|1084.8|1079.8|1085.4|1080.4|1084.4|1079.4|25
1748574000000|2025-05-30 03:00:00|1084.7|1079.7|1085.3|1080.3|1085.3|1080.3|1084.5|1079.5|24
1748574300000|2025-05-30 03:05:00|1085.4|1080.4|1086.1|1081.1|1086.7|1081.7|1085.3|1080.3|32
1748574600000|2025-05-30 03:10:00|1086.3|1081.3|1086.4|1081.4|1086.9|1081.9|1086.1|1081.1|28
1748574900000|2025-05-30 03:15:00|1086.3|1081.3|1085.6|1080.6|1086.4|1081.4|1085.6|1080.6|23
1748575200000|2025-05-30 03:20:00|1085.7|1080.7|1085.7|1080.7|1085.8|1080.8|1085.6|1080.6|15
1748575500000|2025-05-30 03:25:00|1085.8|1080.8|1085.7|1080.7|1086.1|1081.1|1085.6|1080.6|19
1748575800000|2025-05-30 03:30:00|1085.8|1080.8|1086.3|1081.3|1086.5|1081.5|1085.8|1080.8|11
1748576100000|2025-05-30 03:35:00|1086.2|1081.2|1086|1081|1086.4|1081.4|1085.9|1080.9|11
1748576400000|2025-05-30 03:40:00|1085.9|1080.9|1085.2|1080.2|1086|1081|1085.2|1080.2|11
1748576700000|2025-05-30 03:45:00|1085|1080|1082.9|1077.9|1085|1080|1082.8|1077.8|35
1748577000000|2025-05-30 03:50:00|1083|1078|1083|1078|1083.6|1078.6|1083|1078|18
1748577300000|2025-05-30 03:55:00|1082.9|1077.9|1081.8|1076.8|1082.9|1077.9|1081.7|1076.7|33
1748577600000|2025-05-30 04:00:00|1081.1|1076.1|1079.9|1074.9|1081.4|1076.4|1079.9|1074.9|37
1748577900000|2025-05-30 04:05:00|1079.4|1074.4|1079.6|1074.6|1079.9|1074.9|1079.4|1074.4|16
1748578200000|2025-05-30 04:10:00|1079.7|1074.7|1079.9|1074.9|1080|1075|1079.4|1074.4|36
1748578500000|2025-05-30 04:15:00|1080|1075|1080.1|1075.1|1080.3|1075.3|1079.8|1074.8|22
1748578800000|2025-05-30 04:20:00|1080.2|1075.2|1078.8|1073.8|1080.2|1075.2|1078.6|1073.6|27
1748579100000|2025-05-30 04:25:00|1078.7|1073.7|1078.5|1073.5|1079|1074|1078.5|1073.5|22
1748579400000|2025-05-30 04:30:00|1078.4|1073.4|1078.8|1073.8|1078.8|1073.8|1078.3|1073.3|14
1748579700000|2025-05-30 04:35:00|1078.6|1073.6|1078.9|1073.9|1078.9|1073.9|1078.4|1073.4|20
1748580000000|2025-05-30 04:40:00|1078.7|1073.7|1079.1|1074.1|1079.3|1074.3|1078.6|1073.6|22
1748580300000|2025-05-30 04:45:00|1078.9|1073.9|1079.6|1074.6|1079.6|1074.6|1078.9|1073.9|11
1748580600000|2025-05-30 04:50:00|1079.5|1074.5|1079|1074|1079.7|1074.7|1079|1074|10
1748580900000|2025-05-30 04:55:00|1078.9|1073.9|1079.3|1074.3|1079.3|1074.3|1078.8|1073.8|13
1748581200000|2025-05-30 05:00:00|1079.4|1074.4|1079.6|1074.6|1079.7|1074.7|1079.3|1074.3|13
1748581500000|2025-05-30 05:05:00|1079.5|1074.5|1079.1|1074.1|1079.5|1074.5|1078.7|1073.7|11
1748581800000|2025-05-30 05:10:00|1079.2|1074.2|1078.8|1073.8|1079.5|1074.5|1078.8|1073.8|22
1748582100000|2025-05-30 05:15:00|1079|1074|1077.6|1072.6|1079|1074|1077.4|1072.4|25
1748582400000|2025-05-30 05:20:00|1077.5|1072.5|1078|1073|1078.1|1073.1|1077.2|1072.2|20
1748582700000|2025-05-30 05:25:00|1077.8|1072.8|1078.2|1073.2|1078.3|1073.3|1077.5|1072.5|26
1748583000000|2025-05-30 05:30:00|1078.3|1073.3|1079.2|1074.2|1079.4|1074.4|1078.3|1073.3|24
1748583300000|2025-05-30 05:35:00|1078.9|1073.9|1080.1|1075.1|1080.1|1075.1|1078.9|1073.9|19
1748583600000|2025-05-30 05:40:00|1080.3|1075.3|1081.1|1076.1|1081.2|1076.2|1080.1|1075.1|28
1748583900000|2025-05-30 05:45:00|1081|1076|1080.3|1075.3|1081|1076|1079.6|1074.6|22
1748584200000|2025-05-30 05:50:00|1080.4|1075.4|1080.5|1075.5|1080.6|1075.6|1080.1|1075.1|29
1748584500000|2025-05-30 05:55:00|1080.6|1075.6|1080.6|1075.6|1081|1076|1080.4|1075.4|28
1748584800000|2025-05-30 06:00:00|1080.5|1075.5|1079.2|1074.2|1080.5|1075.5|1079.1|1074.1|38
1748585100000|2025-05-30 06:05:00|1079.1|1074.1|1078.4|1073.4|1079.1|1074.1|1078|1073|37
1748585400000|2025-05-30 06:10:00|1078.3|1073.3|1078.1|1073.1|1078.4|1073.4|1077.4|1072.4|52
1748585700000|2025-05-30 06:15:00|1078.2|1073.2|1078.1|1073.1|1078.8|1073.8|1077.8|1072.8|36
1748586000000|2025-05-30 06:20:00|1078|1073|1076.6|1071.6|1078.3|1073.3|1076.1|1071.1|45
1748586300000|2025-05-30 06:25:00|1076.5|1071.5|1075.9|1070.9|1076.5|1071.5|1075.8|1070.8|28
1748586600000|2025-05-30 06:30:00|1076|1071|1076.2|1071.2|1076.9|1071.9|1075.9|1070.9|37
1748586900000|2025-05-30 06:35:00|1076.3|1071.3|1076.7|1071.7|1076.8|1071.8|1076.2|1071.2|34
1748587200000|2025-05-30 06:40:00|1076.8|1071.8|1076.2|1071.2|1076.9|1071.9|1076|1071|32
1748587500000|2025-05-30 06:45:00|1076.1|1071.1|1077.1|1072.1|1077.1|1072.1|1076.1|1071.1|26
1748587800000|2025-05-30 06:50:00|1077.2|1072.2|1078.6|1073.6|1078.8|1073.8|1077.2|1072.2|47
1748588100000|2025-05-30 06:55:00|1078.7|1073.7|1077.7|1072.7|1078.7|1073.7|1077.5|1072.5|28
1748588400000|2025-05-30 07:00:00|1077.8|1072.8|1076.1|1071.1|1078.1|1073.1|1075.3|1070.3|82
1748588700000|2025-05-30 07:05:00|1076.3|1071.3|1076.3|1071.3|1077.3|1072.3|1075.9|1070.9|74
1748589000000|2025-05-30 07:10:00|1076.4|1071.4|1074.4|1069.4|1076.5|1071.5|1074.2|1069.2|68
1748589300000|2025-05-30 07:15:00|1074.3|1069.3|1075.3|1070.3|1075.3|1070.3|1073.4|1068.4|59
1748589600000|2025-05-30 07:20:00|1075.1|1070.1|1075.9|1070.9|1076.2|1071.2|1074.9|1069.9|51
1748589900000|2025-05-30 07:25:00|1075.7|1070.7|1075.5|1070.5|1076|1071|1075.4|1070.4|31
1748590200000|2025-05-30 07:30:00|1075.6|1070.6|1076.1|1071.1|1076.4|1071.4|1075.1|1070.1|54
1748590500000|2025-05-30 07:35:00|1076|1071|1074.6|1069.6|1076|1071|1074.5|1069.5|32
1748590800000|2025-05-30 07:40:00|1074.7|1069.7|1076.8|1071.8|1077.2|1072.2|1074.7|1069.7|50
1748591100000|2025-05-30 07:45:00|1076.9|1071.9|1077.3|1072.3|1077.8|1072.8|1076.3|1071.3|47
1748591400000|2025-05-30 07:50:00|1077.2|1072.2|1076.9|1071.9|1077.3|1072.3|1076.3|1071.3|40
1748591700000|2025-05-30 07:55:00|1076.8|1071.8|1076.6|1071.6|1076.9|1071.9|1075.7|1070.7|43
1748592000000|2025-05-30 08:00:00|1076.4|1071.4|1077.7|1072.7|1078.4|1073.4|1076.4|1071.4|81
1748592300000|2025-05-30 08:05:00|1077.6|1072.6|1078.9|1073.9|1079.1|1074.1|1077.5|1072.5|56
1748592600000|2025-05-30 08:10:00|1078.8|1073.8|1079.1|1074.1|1079.1|1074.1|1077.7|1072.7|66
1748592900000|2025-05-30 08:15:00|1079|1074|1079.7|1074.7|1079.9|1074.9|1079|1074|58
1748593200000|2025-05-30 08:20:00|1079.9|1074.9|1081.2|1076.2|1081.2|1076.2|1079.5|1074.5|65
1748593500000|2025-05-30 08:25:00|1081.5|1076.5|1081.7|1076.7|1082.5|1077.5|1081.4|1076.4|70
1748593800000|2025-05-30 08:30:00|1081.8|1076.8|1083|1078|1083.6|1078.6|1081.7|1076.7|66
1748594100000|2025-05-30 08:35:00|1083.1|1078.1|1082.4|1077.4|1084.2|1079.2|1081.7|1076.7|87
1748594400000|2025-05-30 08:40:00|1082.5|1077.5|1081.7|1076.7|1082.7|1077.7|1081.2|1076.2|75
1748594700000|2025-05-30 08:45:00|1081.8|1076.8|1081.7|1076.7|1083|1078|1081.7|1076.7|74
1748595000000|2025-05-30 08:50:00|1081.5|1076.5|1081.6|1076.6|1082|1077|1080.6|1075.6|48
1748595300000|2025-05-30 08:55:00|1081.5|1076.5|1079.4|1074.4|1081.9|1076.9|1079.4|1074.4|93
1748595600000|2025-05-30 09:00:00|1079.3|1074.3|1078.7|1073.7|1079.3|1074.3|1076.2|1071.2|118
1748595900000|2025-05-30 09:05:00|1078.6|1073.6|1079.4|1074.4|1079.4|1074.4|1078.4|1073.4|41
1748596200000|2025-05-30 09:10:00|1079.3|1074.3|1079.1|1074.1|1079.6|1074.6|1079|1074|38
1748596500000|2025-05-30 09:15:00|1079.2|1074.2|1078.6|1073.6|1079.2|1074.2|1078.5|1073.5|32
1748596800000|2025-05-30 09:20:00|1078.7|1073.7|1078.9|1073.9|1079.8|1074.8|1078.7|1073.7|37
1748597100000|2025-05-30 09:25:00|1079|1074|1078.9|1073.9|1079.7|1074.7|1078.7|1073.7|44
1748597400000|2025-05-30 09:30:00|1078.5|1073.5|1078.4|1073.4|1078.7|1073.7|1078|1073|46
1748597700000|2025-05-30 09:35:00|1078.5|1073.5|1078.5|1073.5|1078.8|1073.8|1078.3|1073.3|31
1748598000000|2025-05-30 09:40:00|1078.4|1073.4|1079.5|1074.5|1079.5|1074.5|1078.3|1073.3|38
1748598300000|2025-05-30 09:45:00|1079.3|1074.3|1078.8|1073.8|1079.4|1074.4|1078.4|1073.4|39
1748598600000|2025-05-30 09:50:00|1078.7|1073.7|1078.7|1073.7|1078.9|1073.9|1078|1073|23
1748598900000|2025-05-30 09:55:00|1078.8|1073.8|1078.1|1073.1|1079.2|1074.2|1078.1|1073.1|36
1748599200000|2025-05-30 10:00:00|1078|1073|1079.8|1074.8|1079.8|1074.8|1077.8|1072.8|52
1748599500000|2025-05-30 10:05:00|1079.9|1074.9|1079.9|1074.9|1080.5|1075.5|1079.8|1074.8|42
1748599800000|2025-05-30 10:10:00|1080|1075|1079.5|1074.5|1080.2|1075.2|1079|1074|31
1748600100000|2025-05-30 10:15:00|1079.6|1074.6|1080.7|1075.7|1080.8|1075.8|1079.6|1074.6|44
1748600400000|2025-05-30 10:20:00|1081.1|1076.1|1081.2|1076.2|1082.4|1077.4|1081|1076|40
1748600700000|2025-05-30 10:25:00|1081.3|1076.3|1081.1|1076.1|1081.3|1076.3|1080.4|1075.4|38
1748601000000|2025-05-30 10:30:00|1081|1076|1081.2|1076.2|1081.5|1076.5|1080.7|1075.7|34
1748601300000|2025-05-30 10:35:00|1081.3|1076.3|1080.7|1075.7|1081.4|1076.4|1080.2|1075.2|47
1748601600000|2025-05-30 10:40:00|1080.6|1075.6|1080.2|1075.2|1080.6|1075.6|1080|1075|51
1748601900000|2025-05-30 10:45:00|1080.1|1075.1|1079.3|1074.3|1080.7|1075.7|1079.3|1074.3|48
1748602200000|2025-05-30 10:50:00|1078.8|1073.8|1079.3|1074.3|1079.4|1074.4|1077.7|1072.7|39
1748602500000|2025-05-30 10:55:00|1078.4|1073.4|1078|1073|1078.6|1073.6|1077.8|1072.8|37
1748602800000|2025-05-30 11:00:00|1078.1|1073.1|1078.8|1073.8|1079|1074|1077.1|1072.1|76
1748603100000|2025-05-30 11:05:00|1078.7|1073.7|1079.2|1074.2|1079.2|1074.2|1078.4|1073.4|44
1748603400000|2025-05-30 11:10:00|1079.1|1074.1|1078.9|1073.9|1079.3|1074.3|1078.7|1073.7|52
1748603700000|2025-05-30 11:15:00|1079|1074|1078.6|1073.6|1080.3|1075.3|1078.5|1073.5|63
1748604000000|2025-05-30 11:20:00|1078.5|1073.5|1078|1073|1078.6|1073.6|1077.5|1072.5|40
1748604300000|2025-05-30 11:25:00|1078.1|1073.1|1077.9|1072.9|1078.5|1073.5|1077.6|1072.6|47
1748604600000|2025-05-30 11:30:00|1077.7|1072.7|1078.1|1073.1|1078.4|1073.4|1077.5|1072.5|62
1748604900000|2025-05-30 11:35:00|1078.2|1073.2|1077.7|1072.7|1078.3|1073.3|1077.7|1072.7|33
1748605200000|2025-05-30 11:40:00|1077.5|1072.5|1076.4|1071.4|1078.2|1073.2|1076.4|1071.4|61
1748605500000|2025-05-30 11:45:00|1076.5|1071.5|1075.8|1070.8|1077|1072|1075.7|1070.7|44
1748605800000|2025-05-30 11:50:00|1075.9|1070.9|1076.1|1071.1|1076.4|1071.4|1075|1070|100
1748606100000|2025-05-30 11:55:00|1076.2|1071.2|1077.4|1072.4|1077.5|1072.5|1076.1|1071.1|109
1748606400000|2025-05-30 12:00:00|1077.5|1072.5|1075.8|1070.8|1078.2|1073.2|1075.8|1070.8|102
1748606700000|2025-05-30 12:05:00|1075.5|1070.5|1074.2|1069.2|1075.9|1070.9|1073.9|1068.9|149
1748607000000|2025-05-30 12:10:00|1074.1|1069.1|1075.2|1070.2|1075.9|1070.9|1072.6|1067.6|416
1748607300000|2025-05-30 12:15:00|1075.1|1070.1|1074.9|1069.9|1075.7|1070.7|1072.2|1067.2|299
1748607600000|2025-05-30 12:20:00|1074.7|1069.7|1074|1069|1075.3|1070.3|1072.4|1067.4|185
1748607900000|2025-05-30 12:25:00|1073.9|1068.9|1075.9|1070.9|1077.2|1072.2|1073.9|1068.9|207
1748608200000|2025-05-30 12:30:00|1076|1071|1073|1068|1077|1072|1072|1067|183
1748608500000|2025-05-30 12:35:00|1072.9|1067.9|1071.8|1066.8|1073.1|1068.1|1071.3|1066.3|124
1748608800000|2025-05-30 12:40:00|1071.9|1066.9|1072.4|1067.4|1073|1068|1071.2|1066.2|139
1748609100000|2025-05-30 12:45:00|1072.5|1067.5|1071.7|1066.7|1073.7|1068.7|1071.2|1066.2|88
1748609400000|2025-05-30 12:50:00|1071.8|1066.8|1072|1067|1072.6|1067.6|1071.6|1066.6|98
1748609700000|2025-05-30 12:55:00|1071.9|1066.9|1073|1068|1073.2|1068.2|1071.9|1066.9|97
1748610000000|2025-05-30 13:00:00|1072.9|1067.9|1073.5|1068.5|1074.7|1069.7|1070.7|1065.7|168
1748610300000|2025-05-30 13:05:00|1073.4|1068.4|1072.5|1067.5|1073.8|1068.8|1071.8|1066.8|128
1748610600000|2025-05-30 13:10:00|1072.4|1067.4|1068.3|1063.3|1072.7|1067.7|1067.7|1062.7|161
1748610900000|2025-05-30 13:15:00|1068.2|1063.2|1068.1|1063.1|1069.3|1064.3|1067.2|1062.2|158
1748611200000|2025-05-30 13:20:00|1068|1063|1068.8|1063.8|1068.8|1063.8|1067.2|1062.2|109
1748611500000|2025-05-30 13:25:00|1068.9|1063.9|1069.3|1064.3|1069.7|1064.7|1067.9|1062.9|152
1748611800000|2025-05-30 13:30:00|1069.2|1064.2|1069.1|1064.1|1070.1|1065.1|1068.6|1063.6|251
1748612100000|2025-05-30 13:35:00|1069.2|1064.2|1070.8|1065.8|1071.6|1066.6|1069.1|1064.1|157
1748612400000|2025-05-30 13:40:00|1070.7|1065.7|1068.8|1063.8|1071.5|1066.5|1068.5|1063.5|121
1748612700000|2025-05-30 13:45:00|1068.7|1063.7|1066.8|1061.8|1068.9|1063.9|1066|1061|236
1748613000000|2025-05-30 13:50:00|1066.7|1061.7|1066.4|1061.4|1068.3|1063.3|1065.6|1060.6|222
1748613300000|2025-05-30 13:55:00|1066.6|1061.6|1065|1060|1067.1|1062.1|1064.9|1059.9|177
1748613600000|2025-05-30 14:00:00|1065.1|1060.1|1065.2|1060.2|1066.7|1061.7|1062.9|1057.9|249
1748613900000|2025-05-30 14:05:00|1065.3|1060.3|1066|1061|1067.3|1062.3|1065.3|1060.3|179
1748614200000|2025-05-30 14:10:00|1066.8|1061.8|1067.4|1062.4|1068.2|1063.2|1066.4|1061.4|160
1748614500000|2025-05-30 14:15:00|1067.5|1062.5|1067.6|1062.6|1068.4|1063.4|1066.6|1061.6|150
1748614800000|2025-05-30 14:20:00|1067.7|1062.7|1065.5|1060.5|1067.9|1062.9|1065.5|1060.5|133
1748615100000|2025-05-30 14:25:00|1065.4|1060.4|1064.2|1059.2|1065.6|1060.6|1063.8|1058.8|128
1748615400000|2025-05-30 14:30:00|1064.4|1059.4|1062.4|1057.4|1064.7|1059.7|1062.2|1057.2|179
1748615700000|2025-05-30 14:35:00|1062.3|1057.3|1062.5|1057.5|1064.1|1059.1|1062.2|1057.2|138
1748616000000|2025-05-30 14:40:00|1062.4|1057.4|1061.1|1056.1|1062.4|1057.4|1060.4|1055.4|163
1748616300000|2025-05-30 14:45:00|1061.2|1056.2|1062.2|1057.2|1062.8|1057.8|1061.1|1056.1|118
1748616600000|2025-05-30 14:50:00|1062.3|1057.3|1062.2|1057.2|1062.5|1057.5|1060.9|1055.9|107
1748616900000|2025-05-30 14:55:00|1062.1|1057.1|1060.6|1055.6|1062.3|1057.3|1060.6|1055.6|74
1748617200000|2025-05-30 15:00:00|1060.7|1055.7|1061.6|1056.6|1061.6|1056.6|1059.9|1054.9|106
1748617500000|2025-05-30 15:05:00|1061.7|1056.7|1062.6|1057.6|1064|1059|1061.5|1056.5|109
1748617800000|2025-05-30 15:10:00|1062.5|1057.5|1063.9|1058.9|1064.4|1059.4|1062.4|1057.4|129
1748618100000|2025-05-30 15:15:00|1064.1|1059.1|1063.8|1058.8|1064.5|1059.5|1063.7|1058.7|71
1748618400000|2025-05-30 15:20:00|1063.7|1058.7|1064.8|1059.8|1064.9|1059.9|1063.1|1058.1|69
1748618700000|2025-05-30 15:25:00|1064.9|1059.9|1064.5|1059.5|1065.4|1060.4|1064.3|1059.3|81
1748619000000|2025-05-30 15:30:00|1064.4|1059.4|1062.2|1057.2|1064.5|1059.5|1061.7|1056.7|75
1748619300000|2025-05-30 15:35:00|1062.5|1057.5|1061.2|1056.2|1062.8|1057.8|1061.2|1056.2|69
1748619600000|2025-05-30 15:40:00|1061.3|1056.3|1061.4|1056.4|1062.6|1057.6|1061.1|1056.1|60
1748619900000|2025-05-30 15:45:00|1061.5|1056.5|1063.1|1058.1|1063.3|1058.3|1061.1|1056.1|40
1748620200000|2025-05-30 15:50:00|1063.2|1058.2|1062|1057|1063.8|1058.8|1062|1057|77
1748620500000|2025-05-30 15:55:00|1061.9|1056.9|1062.7|1057.7|1062.7|1057.7|1061.5|1056.5|45
1748620800000|2025-05-30 16:00:00|1062.8|1057.8|1062.4|1057.4|1062.8|1057.8|1062|1057|31
1748621100000|2025-05-30 16:05:00|1062.5|1057.5|1062.5|1057.5|1062.6|1057.6|1062|1057|41
1748621400000|2025-05-30 16:10:00|1062.4|1057.4|1062.8|1057.8|1063|1058|1062.2|1057.2|30
1748621700000|2025-05-30 16:15:00|1062.6|1057.6|1060.7|1055.7|1063|1058|1060.6|1055.6|38
1748622000000|2025-05-30 16:20:00|1060.8|1055.8|1060.9|1055.9|1061.6|1056.6|1060.7|1055.7|42
1748622300000|2025-05-30 16:25:00|1060.7|1055.7|1059.1|1054.1|1060.8|1055.8|1059.1|1054.1|72
1748622600000|2025-05-30 16:30:00|1059.3|1054.3|1058.5|1053.5|1059.3|1054.3|1057.3|1052.3|86
1748622900000|2025-05-30 16:35:00|1058.6|1053.6|1059.7|1054.7|1059.8|1054.8|1057.8|1052.8|79
1748623200000|2025-05-30 16:40:00|1059.6|1054.6|1060.9|1055.9|1061.1|1056.1|1059.5|1054.5|47
1748623500000|2025-05-30 16:45:00|1060.8|1055.8|1061.8|1056.8|1061.8|1056.8|1060.2|1055.2|55
1748623800000|2025-05-30 16:50:00|1061.7|1056.7|1060.2|1055.2|1061.7|1056.7|1059.9|1054.9|47
1748624100000|2025-05-30 16:55:00|1060.5|1055.5|1060.9|1055.9|1061.2|1056.2|1060.4|1055.4|43
1748624400000|2025-05-30 17:00:00|1061|1056|1061.8|1056.8|1062.2|1057.2|1060|1055|95
1748624700000|2025-05-30 17:05:00|1061.9|1056.9|1062.3|1057.3|1062.6|1057.6|1061.8|1056.8|45
1748625000000|2025-05-30 17:10:00|1062.2|1057.2|1062.6|1057.6|1062.7|1057.7|1061.5|1056.5|32
1748625300000|2025-05-30 17:15:00|1062.5|1057.5|1061.9|1056.9|1062.6|1057.6|1061.4|1056.4|35
1748625600000|2025-05-30 17:20:00|1062|1057|1061.8|1056.8|1062.1|1057.1|1061.6|1056.6|21
1748625900000|2025-05-30 17:25:00|1061.9|1056.9|1061.7|1056.7|1062|1057|1061.4|1056.4|28
1748626200000|2025-05-30 17:30:00|1061.8|1056.8|1061.7|1056.7|1062.1|1057.1|1061.3|1056.3|25
1748626500000|2025-05-30 17:35:00|1061.8|1056.8|1062.1|1057.1|1062.4|1057.4|1061.8|1056.8|19
1748626800000|2025-05-30 17:40:00|1061.5|1056.5|1061.9|1056.9|1061.9|1056.9|1061.2|1056.2|16
1748627100000|2025-05-30 17:45:00|1061.8|1056.8|1060.8|1055.8|1061.8|1056.8|1060.8|1055.8|18
1748627400000|2025-05-30 17:50:00|1060.7|1055.7|1060.4|1055.4|1061.2|1056.2|1060.2|1055.2|19
1748627700000|2025-05-30 17:55:00|1060.5|1055.5|1060.4|1055.4|1060.7|1055.7|1060|1055|16
1748628000000|2025-05-30 18:00:00|1060.5|1055.5|1061.5|1056.5|1061.5|1056.5|1060.5|1055.5|25
1748628300000|2025-05-30 18:05:00|1061.6|1056.6|1062.4|1057.4|1062.5|1057.5|1061.6|1056.6|17
1748628600000|2025-05-30 18:10:00|1062.3|1057.3|1062.3|1057.3|1062.7|1057.7|1062.2|1057.2|20
1748628900000|2025-05-30 18:15:00|1062.4|1057.4|1062.3|1057.3|1062.7|1057.7|1062.2|1057.2|17
1748629200000|2025-05-30 18:20:00|1062.2|1057.2|1062.6|1057.6|1062.9|1057.9|1062.2|1057.2|19
1748629500000|2025-05-30 18:25:00|1062.7|1057.7|1062.4|1057.4|1062.8|1057.8|1062.4|1057.4|15
1748629800000|2025-05-30 18:30:00|1062.5|1057.5|1062.5|1057.5|1062.8|1057.8|1062.4|1057.4|15
1748630100000|2025-05-30 18:35:00|1062.6|1057.6|1062.6|1057.6|1062.9|1057.9|1062.5|1057.5|23
1748630400000|2025-05-30 18:40:00|1062.5|1057.5|1062.7|1057.7|1062.7|1057.7|1062.2|1057.2|19
1748630700000|2025-05-30 18:45:00|1062.8|1057.8|1063.5|1058.5|1063.5|1058.5|1062.8|1057.8|15
1748631000000|2025-05-30 18:50:00|1063.3|1058.3|1063.6|1058.6|1063.6|1058.6|1063.2|1058.2|5
1748631300000|2025-05-30 18:55:00|1063.7|1058.7|1063.5|1058.5|1063.7|1058.7|1063.2|1058.2|13
1748631600000|2025-05-30 19:00:00|1063.6|1058.6|1064.1|1059.1|1064.3|1059.3|1063.6|1058.6|13
1748631900000|2025-05-30 19:05:00|1064|1059|1063.5|1058.5|1064|1059|1063.4|1058.4|13
1748632200000|2025-05-30 19:10:00|1063.6|1058.6|1064.1|1059.1|1064.3|1059.3|1063.4|1058.4|15
1748632500000|2025-05-30 19:15:00|1064.3|1059.3|1063.8|1058.8|1064.3|1059.3|1063.8|1058.8|14
1748632800000|2025-05-30 19:20:00|1063.9|1058.9|1064.1|1059.1|1064.3|1059.3|1063.9|1058.9|8
1748633100000|2025-05-30 19:25:00|1064.3|1059.3|1063.9|1058.9|1064.5|1059.5|1063.9|1058.9|12
1748633400000|2025-05-30 19:30:00|1064.1|1059.1|1064.3|1059.3|1064.8|1059.8|1064.1|1059.1|33
1748633700000|2025-05-30 19:35:00|1064|1059|1063.9|1058.9|1064.2|1059.2|1063.8|1058.8|19
1748634000000|2025-05-30 19:40:00|1063.8|1058.8|1063.1|1058.1|1063.8|1058.8|1063|1058|16
1748634300000|2025-05-30 19:45:00|1063|1058|1062.5|1057.5|1063|1058|1062.2|1057.2|18
1748634600000|2025-05-30 19:50:00|1062.6|1057.6|1063.3|1058.3|1063.5|1058.5|1062.6|1057.6|19
1748634900000|2025-05-30 19:55:00|1063.2|1058.2|1063.3|1058.3|1064|1059|1063|1058|28
1748635200000|2025-05-30 20:00:00|1063.4|1058.4|1063|1058|1063.5|1058.5|1063|1058|18
1748635500000|2025-05-30 20:05:00|1062.9|1057.9|1062.3|1057.3|1063|1058|1062.2|1057.2|14
1748635800000|2025-05-30 20:10:00|1062.2|1057.2|1062.2|1057.2|1062.2|1057.2|1062|1057|8
1748636100000|2025-05-30 20:15:00|1062.1|1057.1|1061.5|1056.5|1062.3|1057.3|1061.3|1056.3|17
1748636400000|2025-05-30 20:20:00|1061.4|1056.4|1061.6|1056.6|1062|1057|1061.3|1056.3|22
1748636700000|2025-05-30 20:25:00|1061.4|1056.4|1060.9|1055.9|1061.4|1056.4|1060.9|1055.9|8
1748637000000|2025-05-30 20:30:00|1060.8|1055.8|1060.7|1055.7|1061|1056|1060.6|1055.6|10
1748637300000|2025-05-30 20:35:00|1060.8|1055.8|1061.5|1056.5|1061.9|1056.9|1060.8|1055.8|16
1748637600000|2025-05-30 20:40:00|1061.3|1056.3|1061.2|1056.2|1061.4|1056.4|1060.8|1055.8|13
1748637900000|2025-05-30 20:45:00|1061.3|1056.3|1061.5|1056.5|1061.7|1056.7|1061.1|1056.1|11
1748638200000|2025-05-30 20:50:00|1061.4|1056.4|1060.7|1055.7|1061.6|1056.6|1060.6|1055.6|14
1748638500000|2025-05-30 20:55:00|1060.6|1055.6|1060.5|1055.5|1060.6|1055.6|1060.4|1055.4|14
1748815200000|2025-06-01 22:00:00|1061.8|1056.8|1063.6|1058.6|1064.8|1059.8|1061.5|1056.5|76
1748815500000|2025-06-01 22:05:00|1063.7|1058.7|1062.3|1057.3|1064|1059|1062|1057|54
1748815800000|2025-06-01 22:10:00|1062.5|1057.5|1061.9|1056.9|1062.5|1057.5|1061.7|1056.7|31
1748816100000|2025-06-01 22:15:00|1061.7|1056.7|1061.8|1056.8|1062.4|1057.4|1060.7|1055.7|49
1748816400000|2025-06-01 22:20:00|1062|1057|1061.3|1056.3|1062.7|1057.7|1060.9|1055.9|49
1748816700000|2025-06-01 22:25:00|1061.2|1056.2|1062.5|1057.5|1062.5|1057.5|1060.9|1055.9|26
1748817000000|2025-06-01 22:30:00|1062.6|1057.6|1062.4|1057.4|1063|1058|1061.9|1056.9|32
1748817300000|2025-06-01 22:35:00|1062.7|1057.7|1063.4|1058.4|1063.5|1058.5|1062.7|1057.7|24
1748817600000|2025-06-01 22:40:00|1063.7|1058.7|1063.5|1058.5|1063.7|1058.7|1062.9|1057.9|32
1748817900000|2025-06-01 22:45:00|1063.6|1058.6|1064.4|1059.4|1064.5|1059.5|1063.5|1058.5|20
1748818200000|2025-06-01 22:50:00|1064.5|1059.5|1066|1061|1066|1061|1064.5|1059.5|27
1748818500000|2025-06-01 22:55:00|1066.1|1061.1|1066|1061|1066.2|1061.2|1065.5|1060.5|39
1748818800000|2025-06-01 23:00:00|1065.9|1060.9|1065.9|1060.9|1065.9|1060.9|1065.4|1060.4|10
1748819100000|2025-06-01 23:05:00|1065.8|1060.8|1065.2|1060.2|1065.8|1060.8|1064.9|1059.9|18
1748819400000|2025-06-01 23:10:00|1065|1060|1065|1060|1065.5|1060.5|1064.9|1059.9|31
1748819700000|2025-06-01 23:15:00|1065.1|1060.1|1065|1060|1065.1|1060.1|1064.7|1059.7|10
1748820000000|2025-06-01 23:20:00|1064.8|1059.8|1065.1|1060.1|1065.5|1060.5|1064.8|1059.8|14
1748820300000|2025-06-01 23:25:00|1065.2|1060.2|1065.2|1060.2|1065.3|1060.3|1065.1|1060.1|7
1748820600000|2025-06-01 23:30:00|1065.1|1060.1|1065.4|1060.4|1065.7|1060.7|1065.1|1060.1|9
1748820900000|2025-06-01 23:35:00|1065.6|1060.6|1066|1061|1066.1|1061.1|1064.9|1059.9|26
1748821200000|2025-06-01 23:40:00|1066.1|1061.1|1065.9|1060.9|1066.1|1061.1|1065.9|1060.9|12
1748821500000|2025-06-01 23:45:00|1066|1061|1066.7|1061.7|1066.9|1061.9|1066|1061|12
1748821800000|2025-06-01 23:50:00|1066.6|1061.6|1066|1061|1066.6|1061.6|1065.8|1060.8|12
1748822100000|2025-06-01 23:55:00|1066.1|1061.1|1066|1061|1066.1|1061.1|1065.8|1060.8|8
1748822400000|2025-06-02 00:00:00|1065.9|1060.9|1065.8|1060.8|1066|1061|1064.9|1059.9|43
1748822700000|2025-06-02 00:05:00|1065.7|1060.7|1066|1061|1066.3|1061.3|1065.5|1060.5|22
1748823000000|2025-06-02 00:10:00|1065.9|1060.9|1065.7|1060.7|1066.6|1061.6|1065.6|1060.6|22
1748823300000|2025-06-02 00:15:00|1065.9|1060.9|1065.7|1060.7|1066.3|1061.3|1065.7|1060.7|27
1748823600000|2025-06-02 00:20:00|1065.6|1060.6|1064.1|1059.1|1065.9|1060.9|1064|1059|39
1748823900000|2025-06-02 00:25:00|1064|1059|1063.6|1058.6|1064.2|1059.2|1063.3|1058.3|16
1748824200000|2025-06-02 00:30:00|1063.5|1058.5|1061.8|1056.8|1063.5|1058.5|1061.8|1056.8|36
1748824500000|2025-06-02 00:35:00|1061.7|1056.7|1059.9|1054.9|1061.7|1056.7|1059.9|1054.9|35
1748824800000|2025-06-02 00:40:00|1060|1055|1061.3|1056.3|1061.3|1056.3|1058.9|1053.9|42
1748825100000|2025-06-02 00:45:00|1061.4|1056.4|1060.4|1055.4|1061.4|1056.4|1060.3|1055.3|31
1748825400000|2025-06-02 00:50:00|1060.2|1055.2|1061.2|1056.2|1061.2|1056.2|1059.9|1054.9|29
1748825700000|2025-06-02 00:55:00|1061.3|1056.3|1061.3|1056.3|1061.4|1056.4|1060.8|1055.8|27
1748826000000|2025-06-02 01:00:00|1061.2|1056.2|1061.2|1056.2|1061.5|1056.5|1061.1|1056.1|17
1748826300000|2025-06-02 01:05:00|1061.3|1056.3|1061.9|1056.9|1062.2|1057.2|1061.3|1056.3|23
1748826600000|2025-06-02 01:10:00|1062|1057|1062.2|1057.2|1062.4|1057.4|1061.9|1056.9|20
1748826900000|2025-06-02 01:15:00|1062|1057|1059.8|1054.8|1062.7|1057.7|1059.6|1054.6|31
1748827200000|2025-06-02 01:20:00|1059.5|1054.5|1059.6|1054.6|1059.9|1054.9|1058.9|1053.9|45
1748827500000|2025-06-02 01:25:00|1059.5|1054.5|1059.8|1054.8|1060|1055|1059.2|1054.2|39
1748827800000|2025-06-02 01:30:00|1059.9|1054.9|1056.6|1051.6|1060.1|1055.1|1056.5|1051.5|79
1748828100000|2025-06-02 01:35:00|1056.8|1051.8|1055.3|1050.3|1056.8|1051.8|1053.2|1048.2|79
1748828400000|2025-06-02 01:40:00|1055.5|1050.5|1055.2|1050.2|1055.7|1050.7|1054.8|1049.8|38
1748828700000|2025-06-02 01:45:00|1055.3|1050.3|1056|1051|1056.2|1051.2|1054.7|1049.7|44
1748829000000|2025-06-02 01:50:00|1055.8|1050.8|1053.6|1048.6|1056.3|1051.3|1053.1|1048.1|38
1748829300000|2025-06-02 01:55:00|1053.7|1048.7|1055.1|1050.1|1055.9|1050.9|1053.6|1048.6|49
1748829600000|2025-06-02 02:00:00|1055.2|1050.2|1055.7|1050.7|1056.4|1051.4|1055.2|1050.2|40
1748829900000|2025-06-02 02:05:00|1055.6|1050.6|1056.2|1051.2|1056.7|1051.7|1055.6|1050.6|35
1748830200000|2025-06-02 02:10:00|1056.1|1051.1|1057|1052|1057|1052|1056.1|1051.1|27
1748830500000|2025-06-02 02:15:00|1057.1|1052.1|1055.6|1050.6|1057.3|1052.3|1055.6|1050.6|30
1748830800000|2025-06-02 02:20:00|1055.5|1050.5|1054.5|1049.5|1055.5|1050.5|1054.4|1049.4|36
1748831100000|2025-06-02 02:25:00|1054.3|1049.3|1054.2|1049.2|1054.4|1049.4|1054.1|1049.1|11
1748831400000|2025-06-02 02:30:00|1054|1049|1055.4|1050.4|1055.9|1050.9|1054|1049|28
1748831700000|2025-06-02 02:35:00|1055.6|1050.6|1055.1|1050.1|1055.7|1050.7|1055.1|1050.1|18
1748832000000|2025-06-02 02:40:00|1055.3|1050.3|1055.7|1050.7|1056|1051|1055.3|1050.3|18
1748832300000|2025-06-02 02:45:00|1055.8|1050.8|1055.6|1050.6|1056.2|1051.2|1055.3|1050.3|24
1748832600000|2025-06-02 02:50:00|1055.7|1050.7|1055|1050|1055.7|1050.7|1054.7|1049.7|24
1748832900000|2025-06-02 02:55:00|1054.8|1049.8|1055.3|1050.3|1055.4|1050.4|1054.3|1049.3|26
1748833200000|2025-06-02 03:00:00|1055.2|1050.2|1056.3|1051.3|1056.3|1051.3|1055.2|1050.2|18
1748833500000|2025-06-02 03:05:00|1056.4|1051.4|1055.2|1050.2|1056.5|1051.5|1055.2|1050.2|25
1748833800000|2025-06-02 03:10:00|1055.1|1050.1|1055.4|1050.4|1055.6|1050.6|1055.1|1050.1|22
1748834100000|2025-06-02 03:15:00|1055.3|1050.3|1055|1050|1055.8|1050.8|1054.8|1049.8|26
1748834400000|2025-06-02 03:20:00|1055.2|1050.2|1055.4|1050.4|1055.6|1050.6|1055|1050|17
1748834700000|2025-06-02 03:25:00|1055.5|1050.5|1053.9|1048.9|1055.5|1050.5|1053.9|1048.9|19
1748835000000|2025-06-02 03:30:00|1054|1049|1053.7|1048.7|1054|1049|1053|1048|55
1748835300000|2025-06-02 03:35:00|1053.5|1048.5|1052.7|1047.7|1053.8|1048.8|1052.7|1047.7|26
1748835600000|2025-06-02 03:40:00|1052.8|1047.8|1052.8|1047.8|1053.3|1048.3|1052.5|1047.5|24
1748835900000|2025-06-02 03:45:00|1052.9|1047.9|1053.7|1048.7|1053.7|1048.7|1052.4|1047.4|30
1748836200000|2025-06-02 03:50:00|1053.6|1048.6|1054.1|1049.1|1054.3|1049.3|1053.6|1048.6|24
1748836500000|2025-06-02 03:55:00|1054|1049|1053.5|1048.5|1054.8|1049.8|1053.3|1048.3|43
1748836800000|2025-06-02 04:00:00|1053.7|1048.7|1054.1|1049.1|1054.3|1049.3|1053.7|1048.7|13
1748837100000|2025-06-02 04:05:00|1054.2|1049.2|1054.6|1049.6|1054.6|1049.6|1053.7|1048.7|16
1748837400000|2025-06-02 04:10:00|1054.5|1049.5|1055.9|1050.9|1056.3|1051.3|1054.5|1049.5|45
1748837700000|2025-06-02 04:15:00|1056|1051|1057.1|1052.1|1057.2|1052.2|1056|1051|37
1748838000000|2025-06-02 04:20:00|1057|1052|1056.6|1051.6|1057|1052|1056.6|1051.6|18
1748838300000|2025-06-02 04:25:00|1056.3|1051.3|1056.4|1051.4|1056.6|1051.6|1056|1051|17
1748838600000|2025-06-02 04:30:00|1056.5|1051.5|1056.6|1051.6|1056.8|1051.8|1056.4|1051.4|18
1748838900000|2025-06-02 04:35:00|1056.7|1051.7|1056.6|1051.6|1056.9|1051.9|1056.4|1051.4|12
1748839200000|2025-06-02 04:40:00|1056.7|1051.7|1056.9|1051.9|1057|1052|1056.7|1051.7|14
1748839500000|2025-06-02 04:45:00|1056.8|1051.8|1056.5|1051.5|1056.8|1051.8|1056.1|1051.1|16
1748839800000|2025-06-02 04:50:00|1056.6|1051.6|1056.5|1051.5|1056.8|1051.8|1056.2|1051.2|14
1748840100000|2025-06-02 04:55:00|1056.4|1051.4|1056.4|1051.4|1057.1|1052.1|1056.3|1051.3|24
1748840400000|2025-06-02 05:00:00|1056.5|1051.5|1056.4|1051.4|1057.3|1052.3|1056.4|1051.4|21
1748840700000|2025-06-02 05:05:00|1056.6|1051.6|1056.9|1051.9|1057|1052|1056.4|1051.4|21
1748841000000|2025-06-02 05:10:00|1057|1052|1057.5|1052.5|1057.6|1052.6|1056.9|1051.9|19
1748841300000|2025-06-02 05:15:00|1057.6|1052.6|1056.9|1051.9|1058|1053|1056.8|1051.8|28
1748841600000|2025-06-02 05:20:00|1057|1052|1056.7|1051.7|1057|1052|1055.9|1050.9|25
1748841900000|2025-06-02 05:25:00|1056.6|1051.6|1057.5|1052.5|1057.7|1052.7|1056.6|1051.6|20
1748842200000|2025-06-02 05:30:00|1057.3|1052.3|1057.1|1052.1|1057.5|1052.5|1056.3|1051.3|41
1748842500000|2025-06-02 05:35:00|1057.2|1052.2|1057.6|1052.6|1058.2|1053.2|1057.2|1052.2|18
1748842800000|2025-06-02 05:40:00|1057.5|1052.5|1058.6|1053.6|1059|1054|1057.4|1052.4|51
1748843100000|2025-06-02 05:45:00|1058.7|1053.7|1058.7|1053.7|1059.2|1054.2|1058.7|1053.7|30
1748843400000|2025-06-02 05:50:00|1058.9|1053.9|1058.6|1053.6|1059.1|1054.1|1058.3|1053.3|25
1748843700000|2025-06-02 05:55:00|1058.7|1053.7|1058.5|1053.5|1058.8|1053.8|1057.9|1052.9|25
1748844000000|2025-06-02 06:00:00|1058.7|1053.7|1059.5|1054.5|1060.2|1055.2|1058.5|1053.5|50
1748844300000|2025-06-02 06:05:00|1059.4|1054.4|1058|1053|1059.4|1054.4|1057.6|1052.6|40
1748844600000|2025-06-02 06:10:00|1058.2|1053.2|1057.2|1052.2|1058.2|1053.2|1056.5|1051.5|56
1748844900000|2025-06-02 06:15:00|1056.9|1051.9|1057.8|1052.8|1058.2|1053.2|1056.5|1051.5|55
1748845200000|2025-06-02 06:20:00|1057.6|1052.6|1054.8|1049.8|1058|1053|1054.8|1049.8|66
1748845500000|2025-06-02 06:25:00|1055|1050|1057.6|1052.6|1057.7|1052.7|1055|1050|45
1748845800000|2025-06-02 06:30:00|1057.7|1052.7|1058.6|1053.6|1059|1054|1057.1|1052.1|44
1748846100000|2025-06-02 06:35:00|1058.7|1053.7|1059.7|1054.7|1060.2|1055.2|1058.7|1053.7|59
1748846400000|2025-06-02 06:40:00|1059.5|1054.5|1059.8|1054.8|1060.6|1055.6|1059.2|1054.2|77
1748846700000|2025-06-02 06:45:00|1059.7|1054.7|1057.8|1052.8|1059.7|1054.7|1057.1|1052.1|70
1748847000000|2025-06-02 06:50:00|1057.9|1052.9|1057.7|1052.7|1058.6|1053.6|1057.7|1052.7|39
1748847300000|2025-06-02 06:55:00|1057.9|1052.9|1058.1|1053.1|1058.1|1053.1|1056.9|1051.9|39
1748847600000|2025-06-02 07:00:00|1058.2|1053.2|1056.7|1051.7|1058.5|1053.5|1055.6|1050.6|76
1748847900000|2025-06-02 07:05:00|1056.6|1051.6|1057|1052|1058.1|1053.1|1056.3|1051.3|91
1748848200000|2025-06-02 07:10:00|1057.1|1052.1|1058|1053|1058.6|1053.6|1056.7|1051.7|78
1748848500000|2025-06-02 07:15:00|1057.8|1052.8|1058.7|1053.7|1058.7|1053.7|1057.2|1052.2|79
1748848800000|2025-06-02 07:20:00|1058.9|1053.9|1064.9|1059.9|1064.9|1059.9|1058.9|1053.9|98
1748849100000|2025-06-02 07:25:00|1064.8|1059.8|1060|1055|1065.8|1060.8|1059.9|1054.9|135
1748849400000|2025-06-02 07:30:00|1059.8|1054.8|1060.9|1055.9|1061.6|1056.6|1058.6|1053.6|121
1748849700000|2025-06-02 07:35:00|1060.8|1055.8|1058.4|1053.4|1061|1056|1057.9|1052.9|95
1748850000000|2025-06-02 07:40:00|1058.5|1053.5|1058|1053|1058.5|1053.5|1056.6|1051.6|77
1748850300000|2025-06-02 07:45:00|1058.2|1053.2|1058.4|1053.4|1059.7|1054.7|1058|1053|63
1748850600000|2025-06-02 07:50:00|1058.3|1053.3|1056.1|1051.1|1059.1|1054.1|1056|1051|73
1748850900000|2025-06-02 07:55:00|1056.6|1051.6|1056.4|1051.4|1057.2|1052.2|1055.7|1050.7|84
1748851200000|2025-06-02 08:00:00|1056.3|1051.3|1057.8|1052.8|1058.3|1053.3|1056.3|1051.3|59
1748851500000|2025-06-02 08:05:00|1057.7|1052.7|1057.6|1052.6|1058.5|1053.5|1056.3|1051.3|65
1748851800000|2025-06-02 08:10:00|1057.2|1052.2|1056.7|1051.7|1057.2|1052.2|1055.2|1050.2|73
1748852100000|2025-06-02 08:15:00|1056.8|1051.8|1055.4|1050.4|1056.9|1051.9|1055.3|1050.3|40
1748852400000|2025-06-02 08:20:00|1055.3|1050.3|1055.3|1050.3|1055.9|1050.9|1054.6|1049.6|42
1748852700000|2025-06-02 08:25:00|1055|1050|1053.9|1048.9|1055|1050|1053.5|1048.5|40
1748853000000|2025-06-02 08:30:00|1053.8|1048.8|1053.8|1048.8|1054.4|1049.4|1053.4|1048.4|47
1748853300000|2025-06-02 08:35:00|1054|1049|1053.2|1048.2|1054|1049|1052.7|1047.7|38
1748853600000|2025-06-02 08:40:00|1053.3|1048.3|1053.8|1048.8|1054.6|1049.6|1053|1048|58
1748853900000|2025-06-02 08:45:00|1053.7|1048.7|1055.9|1050.9|1056|1051|1053.1|1048.1|56
1748854200000|2025-06-02 08:50:00|1055.7|1050.7|1054.4|1049.4|1056.1|1051.1|1054|1049|48
1748854500000|2025-06-02 08:55:00|1054.3|1049.3|1054.6|1049.6|1055|1050|1054|1049|42
1748854800000|2025-06-02 09:00:00|1054.5|1049.5|1054.3|1049.3|1054.6|1049.6|1052.8|1047.8|70
1748855100000|2025-06-02 09:05:00|1054.2|1049.2|1053.1|1048.1|1054.3|1049.3|1053|1048|46
1748855400000|2025-06-02 09:10:00|1053|1048|1052.8|1047.8|1053.2|1048.2|1052.4|1047.4|48
1748855700000|2025-06-02 09:15:00|1052.7|1047.7|1053.2|1048.2|1054.3|1049.3|1052.4|1047.4|50
1748856000000|2025-06-02 09:20:00|1053.3|1048.3|1053.1|1048.1|1053.7|1048.7|1053|1048|27
1748856300000|2025-06-02 09:25:00|1052.9|1047.9|1051.7|1046.7|1053.3|1048.3|1051.7|1046.7|40
1748856600000|2025-06-02 09:30:00|1051.9|1046.9|1051.2|1046.2|1052.6|1047.6|1050.4|1045.4|87
1748856900000|2025-06-02 09:35:00|1051.3|1046.3|1052|1047|1053|1048|1051.3|1046.3|59
1748857200000|2025-06-02 09:40:00|1051.9|1046.9|1051.1|1046.1|1052|1047|1050.9|1045.9|46
1748857500000|2025-06-02 09:45:00|1051|1046|1051.1|1046.1|1051.4|1046.4|1050.3|1045.3|38
1748857800000|2025-06-02 09:50:00|1051|1046|1050.6|1045.6|1052.1|1047.1|1050|1045|53
1748858100000|2025-06-02 09:55:00|1050.7|1045.7|1050|1045|1051.1|1046.1|1049.6|1044.6|28
1748858400000|2025-06-02 10:00:00|1049.9|1044.9|1049.7|1044.7|1050.3|1045.3|1049.2|1044.2|38
1748858700000|2025-06-02 10:05:00|1049.6|1044.6|1047.9|1042.9|1049.8|1044.8|1047|1042|71
1748859000000|2025-06-02 10:10:00|1047.8|1042.8|1047.9|1042.9|1048|1043|1046.6|1041.6|74
1748859300000|2025-06-02 10:15:00|1047.7|1042.7|1048.5|1043.5|1048.8|1043.8|1047.6|1042.6|41
1748859600000|2025-06-02 10:20:00|1048.4|1043.4|1049.4|1044.4|1049.8|1044.8|1048.3|1043.3|43
1748859900000|2025-06-02 10:25:00|1049.5|1044.5|1050.7|1045.7|1052|1047|1049.5|1044.5|68
1748860200000|2025-06-02 10:30:00|1050.8|1045.8|1050|1045|1051.1|1046.1|1049.5|1044.5|51
1748860500000|2025-06-02 10:35:00|1049.8|1044.8|1049.6|1044.6|1049.8|1044.8|1048.9|1043.9|42
1748860800000|2025-06-02 10:40:00|1049.4|1044.4|1048.6|1043.6|1049.6|1044.6|1048.6|1043.6|39
1748861100000|2025-06-02 10:45:00|1048.5|1043.5|1049|1044|1049.7|1044.7|1047.9|1042.9|51
1748861400000|2025-06-02 10:50:00|1049.1|1044.1|1049.1|1044.1|1049.8|1044.8|1048.8|1043.8|43
1748861700000|2025-06-02 10:55:00|1049|1044|1049|1044|1049.1|1044.1|1047.9|1042.9|59
1748862000000|2025-06-02 11:00:00|1048.9|1043.9|1048.7|1043.7|1049.9|1044.9|1048.7|1043.7|63
1748862300000|2025-06-02 11:05:00|1048.5|1043.5|1049.5|1044.5|1049.7|1044.7|1048.3|1043.3|44
1748862600000|2025-06-02 11:10:00|1049.4|1044.4|1050.2|1045.2|1050.3|1045.3|1049.1|1044.1|64
1748862900000|2025-06-02 11:15:00|1050.3|1045.3|1050.1|1045.1|1051.6|1046.6|1050|1045|63
1748863200000|2025-06-02 11:20:00|1050|1045|1050.7|1045.7|1050.8|1045.8|1050|1045|38
1748863500000|2025-06-02 11:25:00|1050.8|1045.8|1050|1045|1050.8|1045.8|1049.5|1044.5|32
1748863800000|2025-06-02 11:30:00|1050.1|1045.1|1049.6|1044.6|1050.2|1045.2|1048.9|1043.9|47
1748864100000|2025-06-02 11:35:00|1049.8|1044.8|1050.1|1045.1|1050.5|1045.5|1048.5|1043.5|51
1748864400000|2025-06-02 11:40:00|1050|1045|1050.1|1045.1|1050.4|1045.4|1049.4|1044.4|41
1748864700000|2025-06-02 11:45:00|1050|1045|1049.3|1044.3|1050.6|1045.6|1049.3|1044.3|37
1748865000000|2025-06-02 11:50:00|1049.2|1044.2|1048.2|1043.2|1049.2|1044.2|1047.6|1042.6|65
1748865300000|2025-06-02 11:55:00|1048.4|1043.4|1049.5|1044.5|1050.4|1045.4|1048.3|1043.3|62
1748865600000|2025-06-02 12:00:00|1049.6|1044.6|1050.2|1045.2|1053.6|1048.6|1049.6|1044.6|103
1748865900000|2025-06-02 12:05:00|1050.1|1045.1|1053.2|1048.2|1054.4|1049.4|1050.1|1045.1|112
1748866200000|2025-06-02 12:10:00|1053.3|1048.3|1050.5|1045.5|1054.8|1049.8|1050.3|1045.3|100
1748866500000|2025-06-02 12:15:00|1050.4|1045.4|1050.7|1045.7|1051.1|1046.1|1049.8|1044.8|81
1748866800000|2025-06-02 12:20:00|1050.8|1045.8|1053.6|1048.6|1053.9|1048.9|1050.6|1045.6|128
1748867100000|2025-06-02 12:25:00|1053.4|1048.4|1052|1047|1054.5|1049.5|1051.4|1046.4|97
1748867400000|2025-06-02 12:30:00|1052.3|1047.3|1050.5|1045.5|1052.3|1047.3|1049.5|1044.5|135
1748867700000|2025-06-02 12:35:00|1050.2|1045.2|1051.6|1046.6|1051.8|1046.8|1050.1|1045.1|122
1748868000000|2025-06-02 12:40:00|1051.8|1046.8|1050.3|1045.3|1051.9|1046.9|1049.5|1044.5|99
1748868300000|2025-06-02 12:45:00|1050.4|1045.4|1051.8|1046.8|1051.8|1046.8|1048.9|1043.9|106
1748868600000|2025-06-02 12:50:00|1051.6|1046.6|1050.8|1045.8|1052.2|1047.2|1050|1045|93
1748868900000|2025-06-02 12:55:00|1050.6|1045.6|1052.2|1047.2|1053.7|1048.7|1050.2|1045.2|119
1748869200000|2025-06-02 13:00:00|1052.3|1047.3|1050.5|1045.5|1052.3|1047.3|1050.4|1045.4|86
1748869500000|2025-06-02 13:05:00|1050.4|1045.4|1050.1|1045.1|1050.7|1045.7|1048.6|1043.6|90
1748869800000|2025-06-02 13:10:00|1049.9|1044.9|1052.6|1047.6|1052.9|1047.9|1049.5|1044.5|106
1748870100000|2025-06-02 13:15:00|1052.8|1047.8|1052.7|1047.7|1054.1|1049.1|1052|1047|87
1748870400000|2025-06-02 13:20:00|1052.5|1047.5|1051|1046|1053.7|1048.7|1051|1046|83
1748870700000|2025-06-02 13:25:00|1051.2|1046.2|1052.3|1047.3|1053.2|1048.2|1050.9|1045.9|74
1748871000000|2025-06-02 13:30:00|1052.1|1047.1|1054.6|1049.6|1054.9|1049.9|1050.2|1045.2|151
1748871300000|2025-06-02 13:35:00|1054.7|1049.7|1058.8|1053.8|1059.2|1054.2|1054.6|1049.6|188
1748871600000|2025-06-02 13:40:00|1058.7|1053.7|1062.2|1057.2|1062.4|1057.4|1058.5|1053.5|158
1748871900000|2025-06-02 13:45:00|1062.1|1057.1|1060.2|1055.2|1064.1|1059.1|1059.2|1054.2|213
1748872200000|2025-06-02 13:50:00|1060.1|1055.1|1064.2|1059.2|1064.3|1059.3|1058.8|1053.8|203
1748872500000|2025-06-02 13:55:00|1064.3|1059.3|1069|1064|1069.8|1064.8|1064.2|1059.2|242
1748872800000|2025-06-02 14:00:00|1069.3|1064.3|1064.8|1059.8|1069.3|1064.3|1063.9|1058.9|263
1748873100000|2025-06-02 14:05:00|1065|1060|1063|1058|1066.1|1061.1|1061.9|1056.9|174
1748873400000|2025-06-02 14:10:00|1062.9|1057.9|1064.7|1059.7|1064.7|1059.7|1061.6|1056.6|159
1748873700000|2025-06-02 14:15:00|1064.4|1059.4|1064.5|1059.5|1065.1|1060.1|1062.6|1057.6|153
1748874000000|2025-06-02 14:20:00|1064.3|1059.3|1066.8|1061.8|1067|1062|1064|1059|168
1748874300000|2025-06-02 14:25:00|1066.9|1061.9|1067.5|1062.5|1068.4|1063.4|1065.9|1060.9|121
1748874600000|2025-06-02 14:30:00|1067.7|1062.7|1067.2|1062.2|1068|1063|1065.3|1060.3|114
1748874900000|2025-06-02 14:35:00|1067.1|1062.1|1068.3|1063.3|1069.5|1064.5|1066.5|1061.5|135
1748875200000|2025-06-02 14:40:00|1068.6|1063.6|1069.3|1064.3|1069.5|1064.5|1066.7|1061.7|104
1748875500000|2025-06-02 14:45:00|1069.2|1064.2|1067.3|1062.3|1069.5|1064.5|1067.3|1062.3|111
1748875800000|2025-06-02 14:50:00|1067.2|1062.2|1069.3|1064.3|1069.3|1064.3|1066.6|1061.6|113
1748876100000|2025-06-02 14:55:00|1069.4|1064.4|1070.2|1065.2|1070.8|1065.8|1068.8|1063.8|107
1748876400000|2025-06-02 15:00:00|1070.1|1065.1|1069.5|1064.5|1070.2|1065.2|1067.9|1062.9|116
1748876700000|2025-06-02 15:05:00|1069.6|1064.6|1073.7|1068.7|1074.8|1069.8|1069.5|1064.5|124
1748877000000|2025-06-02 15:10:00|1073.9|1068.9|1070.3|1065.3|1074.9|1069.9|1070.2|1065.2|134
1748877300000|2025-06-02 15:15:00|1070.2|1065.2|1073.7|1068.7|1073.7|1068.7|1069.5|1064.5|77
1748877600000|2025-06-02 15:20:00|1073.8|1068.8|1073.3|1068.3|1074.4|1069.4|1071.4|1066.4|110
1748877900000|2025-06-02 15:25:00|1073.4|1068.4|1072.2|1067.2|1073.4|1068.4|1070.6|1065.6|86
1748878200000|2025-06-02 15:30:00|1072.3|1067.3|1071.9|1066.9|1072.4|1067.4|1070.6|1065.6|73
1748878500000|2025-06-02 15:35:00|1072|1067|1072.8|1067.8|1072.9|1067.9|1070.7|1065.7|73
1748878800000|2025-06-02 15:40:00|1072.7|1067.7|1074.7|1069.7|1074.7|1069.7|1072.5|1067.5|64
1748879100000|2025-06-02 15:45:00|1074.8|1069.8|1073|1068|1074.9|1069.9|1073|1068|54
1748879400000|2025-06-02 15:50:00|1073.1|1068.1|1072.7|1067.7|1073.4|1068.4|1072.5|1067.5|58
1748879700000|2025-06-02 15:55:00|1072.5|1067.5|1073.6|1068.6|1073.7|1068.7|1071.8|1066.8|60
1748880000000|2025-06-02 16:00:00|1073.5|1068.5|1073.7|1068.7|1073.8|1068.8|1072.4|1067.4|53
1748880300000|2025-06-02 16:05:00|1073.6|1068.6|1072.5|1067.5|1073.8|1068.8|1071.4|1066.4|55
1748880600000|2025-06-02 16:10:00|1072.3|1067.3|1069.8|1064.8|1073|1068|1069.7|1064.7|74
1748880900000|2025-06-02 16:15:00|1070|1065|1070.2|1065.2|1070.7|1065.7|1069.6|1064.6|55
1748881200000|2025-06-02 16:20:00|1070.3|1065.3|1069.1|1064.1|1070.3|1065.3|1068.6|1063.6|46
1748881500000|2025-06-02 16:25:00|1068.9|1063.9|1068.6|1063.6|1069|1064|1067.5|1062.5|51
1748881800000|2025-06-02 16:30:00|1068.8|1063.8|1069.8|1064.8|1070.4|1065.4|1068.1|1063.1|57
1748882100000|2025-06-02 16:35:00|1069.7|1064.7|1069|1064|1069.9|1064.9|1067.9|1062.9|55
1748882400000|2025-06-02 16:40:00|1068.8|1063.8|1068.6|1063.6|1069.7|1064.7|1067.9|1062.9|72
1748882700000|2025-06-02 16:45:00|1068.8|1063.8|1067.9|1062.9|1069.5|1064.5|1067.8|1062.8|67
1748883000000|2025-06-02 16:50:00|1067.7|1062.7|1066.5|1061.5|1067.7|1062.7|1066.5|1061.5|77
1748883300000|2025-06-02 16:55:00|1066.3|1061.3|1066.2|1061.2|1066.7|1061.7|1065.6|1060.6|53
1748883600000|2025-06-02 17:00:00|1066.3|1061.3|1068.4|1063.4|1068.4|1063.4|1065.9|1060.9|101
1748883900000|2025-06-02 17:05:00|1068.3|1063.3|1068.6|1063.6|1069.4|1064.4|1067.9|1062.9|64
1748884200000|2025-06-02 17:10:00|1068.5|1063.5|1068.2|1063.2|1068.7|1063.7|1067.7|1062.7|39
1748884500000|2025-06-02 17:15:00|1068.1|1063.1|1068|1063|1068.2|1063.2|1067|1062|38
1748884800000|2025-06-02 17:20:00|1067.9|1062.9|1067.1|1062.1|1068.1|1063.1|1066.8|1061.8|41
1748885100000|2025-06-02 17:25:00|1066.9|1061.9|1065.8|1060.8|1066.9|1061.9|1065.7|1060.7|40
1748885400000|2025-06-02 17:30:00|1065.7|1060.7|1066.5|1061.5|1067.5|1062.5|1065.7|1060.7|37
1748885700000|2025-06-02 17:35:00|1066.6|1061.6|1067.2|1062.2|1067.3|1062.3|1066.4|1061.4|27
1748886000000|2025-06-02 17:40:00|1067.1|1062.1|1067.8|1062.8|1067.8|1062.8|1066.9|1061.9|19
1748886300000|2025-06-02 17:45:00|1067.9|1062.9|1067.9|1062.9|1068.4|1063.4|1067.8|1062.8|28
1748886600000|2025-06-02 17:50:00|1068|1063|1067.7|1062.7|1068.1|1063.1|1067.4|1062.4|26
1748886900000|2025-06-02 17:55:00|1067.8|1062.8|1068.6|1063.6|1068.8|1063.8|1067.8|1062.8|27
1748887200000|2025-06-02 18:00:00|1068.7|1063.7|1068.2|1063.2|1068.8|1063.8|1068.1|1063.1|23
1748887500000|2025-06-02 18:05:00|1068.4|1063.4|1068.5|1063.5|1068.9|1063.9|1068.4|1063.4|21
1748887800000|2025-06-02 18:10:00|1068.4|1063.4|1068.6|1063.6|1069|1064|1068.4|1063.4|17
1748888100000|2025-06-02 18:15:00|1068.5|1063.5|1068.9|1063.9|1069|1064|1068.3|1063.3|14
1748888400000|2025-06-02 18:20:00|1068.8|1063.8|1068.5|1063.5|1068.8|1063.8|1068.3|1063.3|11
1748888700000|2025-06-02 18:25:00|1068.7|1063.7|1068.8|1063.8|1068.9|1063.9|1068.4|1063.4|7
1748889000000|2025-06-02 18:30:00|1068.9|1063.9|1069.6|1064.6|1069.8|1064.8|1068.9|1063.9|21
1748889300000|2025-06-02 18:35:00|1069.5|1064.5|1070.8|1065.8|1070.8|1065.8|1069.5|1064.5|19
1748889600000|2025-06-02 18:40:00|1070.9|1065.9|1071.4|1066.4|1071.7|1066.7|1070.8|1065.8|22
1748889900000|2025-06-02 18:45:00|1071.3|1066.3|1071.1|1066.1|1071.5|1066.5|1071.1|1066.1|12
1748890200000|2025-06-02 18:50:00|1071|1066|1071.4|1066.4|1071.7|1066.7|1071|1066|19
1748890500000|2025-06-02 18:55:00|1071.5|1066.5|1071.3|1066.3|1071.7|1066.7|1071.2|1066.2|15
1748890800000|2025-06-02 19:00:00|1071.4|1066.4|1070.9|1065.9|1071.6|1066.6|1070.7|1065.7|17
1748891100000|2025-06-02 19:05:00|1071|1066|1071.8|1066.8|1071.8|1066.8|1070.9|1065.9|18
1748891400000|2025-06-02 19:10:00|1071.7|1066.7|1071.9|1066.9|1072|1067|1071.4|1066.4|14
1748891700000|2025-06-02 19:15:00|1072|1067|1072.4|1067.4|1072.4|1067.4|1071.9|1066.9|15
1748892000000|2025-06-02 19:20:00|1072.5|1067.5|1072.4|1067.4|1072.6|1067.6|1072.3|1067.3|12
1748892300000|2025-06-02 19:25:00|1072.2|1067.2|1072.3|1067.3|1072.3|1067.3|1072.2|1067.2|6
1748892600000|2025-06-02 19:30:00|1072.2|1067.2|1072|1067|1072.6|1067.6|1072|1067|15
1748892900000|2025-06-02 19:35:00|1071.9|1066.9|1072.1|1067.1|1072.1|1067.1|1071.8|1066.8|7
1748893200000|2025-06-02 19:40:00|1072|1067|1072.1|1067.1|1072.1|1067.1|1072|1067|6
1748893500000|2025-06-02 19:45:00|1072|1067|1072.1|1067.1|1072.3|1067.3|1071.9|1066.9|12
1748893800000|2025-06-02 19:50:00|1072.2|1067.2|1072.4|1067.4|1073.3|1068.3|1072.2|1067.2|17
1748894100000|2025-06-02 19:55:00|1072.2|1067.2|1071.9|1066.9|1072.2|1067.2|1071.4|1066.4|18
1748894400000|2025-06-02 20:00:00|1071.8|1066.8|1071.6|1066.6|1071.9|1066.9|1071.6|1066.6|9
1748894700000|2025-06-02 20:05:00|1071.5|1066.5|1071.6|1066.6|1071.6|1066.6|1071|1066|10
1748895000000|2025-06-02 20:10:00|1071.5|1066.5|1072|1067|1072|1067|1071.3|1066.3|13
1748895300000|2025-06-02 20:15:00|1072.1|1067.1|1071.8|1066.8|1072.2|1067.2|1071.7|1066.7|20
1748895600000|2025-06-02 20:20:00|1071.7|1066.7|1071.5|1066.5|1071.7|1066.7|1071.4|1066.4|7
1748895900000|2025-06-02 20:25:00|1071.4|1066.4|1071|1066|1071.4|1066.4|1070.9|1065.9|9
1748896200000|2025-06-02 20:30:00|1070.9|1065.9|1071.3|1066.3|1071.4|1066.4|1070.7|1065.7|17
1748896500000|2025-06-02 20:35:00|1071.2|1066.2|1071.3|1066.3|1071.3|1066.3|1071|1066|6
1748896800000|2025-06-02 20:40:00|1071.2|1066.2|1071|1066|1071.2|1066.2|1071|1066|11
1748897100000|2025-06-02 20:45:00|1070.9|1065.9|1071.8|1066.8|1071.9|1066.9|1070.8|1065.8|14
1748897400000|2025-06-02 20:50:00|1071.7|1066.7|1071.5|1066.5|1071.7|1066.7|1071.3|1066.3|10
1748897700000|2025-06-02 20:55:00|1071.8|1066.8|1071.4|1066.4|1071.9|1066.9|1071.3|1066.3|6
1748901600000|2025-06-02 22:00:00|1073.3|1064.1|1071.2|1066.2|1073.5|1066.5|1071.2|1064.1|15
1748901900000|2025-06-02 22:05:00|1071.1|1066.1|1071.7|1066.7|1072|1067|1070.7|1065.7|16
1748902200000|2025-06-02 22:10:00|1071.6|1066.6|1071.7|1066.7|1071.7|1066.7|1071.6|1066.6|4
1748902500000|2025-06-02 22:15:00|1071.8|1066.8|1072.6|1067.6|1072.6|1067.6|1071.6|1066.6|17
1748902800000|2025-06-02 22:20:00|1072.7|1067.7|1073.7|1068.7|1073.7|1068.7|1072.6|1067.6|9
1748903100000|2025-06-02 22:25:00|1073.9|1068.9|1073.6|1068.6|1074|1069|1073.6|1068.6|7
1748903400000|2025-06-02 22:30:00|1073.5|1068.5|1074.1|1069.1|1074.4|1069.4|1073.5|1068.5|11
1748903700000|2025-06-02 22:35:00|1073.8|1068.8|1074|1069|1074|1069|1073.6|1068.6|7
1748904000000|2025-06-02 22:40:00|1074.3|1069.3|1073.6|1068.6|1074.4|1069.4|1073.6|1068.6|8
1748904300000|2025-06-02 22:45:00|1073.5|1068.5|1073.7|1068.7|1073.8|1068.8|1073.5|1068.5|5
1748904600000|2025-06-02 22:50:00|1073.8|1068.8|1073.6|1068.6|1073.9|1068.9|1073.6|1068.6|4
1748904900000|2025-06-02 22:55:00|1073.5|1068.5|1073.8|1068.8|1073.8|1068.8|1073.4|1068.4|6
1748905200000|2025-06-02 23:00:00|1073.9|1068.9|1073.8|1068.8|1074|1069|1073.7|1068.7|7
1748905500000|2025-06-02 23:05:00|1074|1069|1073.8|1068.8|1074.2|1069.2|1073.8|1068.8|8
1748905800000|2025-06-02 23:10:00|1074|1069|1073.8|1068.8|1074|1069|1073.8|1068.8|4
1748906100000|2025-06-02 23:15:00|1073.7|1068.7|1074|1069|1074|1069|1073.7|1068.7|3
1748906400000|2025-06-02 23:20:00|1074.1|1069.1|1074.1|1069.1|1074.1|1069.1|1074|1069|3
1748906700000|2025-06-02 23:25:00|1074.4|1069.4|1073.5|1068.5|1074.4|1069.4|1073.1|1068.1|15
1748907000000|2025-06-02 23:30:00|1073.4|1068.4|1072.2|1067.2|1073.4|1068.4|1072.2|1067.2|15
1748907300000|2025-06-02 23:35:00|1072.1|1067.1|1072.3|1067.3|1072.8|1067.8|1072|1067|22
1748907600000|2025-06-02 23:40:00|1072.4|1067.4|1073.2|1068.2|1073.2|1068.2|1072.4|1067.4|21
1748907900000|2025-06-02 23:45:00|1073.7|1068.7|1073.5|1068.5|1073.9|1068.9|1073.3|1068.3|21
1748908200000|2025-06-02 23:50:00|1073.4|1068.4|1073.2|1068.2|1073.6|1068.6|1073.2|1068.2|10
1748908500000|2025-06-02 23:55:00|1073.3|1068.3|1073.7|1068.7|1073.8|1068.8|1073.2|1068.2|16
1748908800000|2025-06-03 00:00:00|1073.8|1068.8|1071.4|1066.4|1074.3|1069.3|1071.4|1066.4|44
1748909100000|2025-06-03 00:05:00|1071.7|1066.7|1071|1066|1071.7|1066.7|1070.1|1065.1|31
1748909400000|2025-06-03 00:10:00|1071.2|1066.2|1071|1066|1071.4|1066.4|1070.2|1065.2|43
1748909700000|2025-06-03 00:15:00|1071.1|1066.1|1071.9|1066.9|1072|1067|1070.5|1065.5|35
1748910000000|2025-06-03 00:20:00|1072.2|1067.2|1072.9|1067.9|1073.1|1068.1|1072.1|1067.1|32
1748910300000|2025-06-03 00:25:00|1072.7|1067.7|1072.5|1067.5|1073|1068|1072.2|1067.2|26
1748910600000|2025-06-03 00:30:00|1072.6|1067.6|1072.3|1067.3|1073.1|1068.1|1071.8|1066.8|29
1748910900000|2025-06-03 00:35:00|1072.4|1067.4|1071.2|1066.2|1072.6|1067.6|1071.2|1066.2|26
1748911200000|2025-06-03 00:40:00|1071.3|1066.3|1071.7|1066.7|1071.9|1066.9|1070.7|1065.7|23
1748911500000|2025-06-03 00:45:00|1071.8|1066.8|1072|1067|1072.3|1067.3|1071.6|1066.6|23
1748911800000|2025-06-03 00:50:00|1072.2|1067.2|1072.1|1067.1|1072.3|1067.3|1071.5|1066.5|25
1748912100000|2025-06-03 00:55:00|1072.2|1067.2|1071.6|1066.6|1072.7|1067.7|1071.4|1066.4|28
1748912400000|2025-06-03 01:00:00|1071.4|1066.4|1070.2|1065.2|1073|1068|1069.7|1064.7|188
1748912700000|2025-06-03 01:05:00|1070.1|1065.1|1070|1065|1070.4|1065.4|1069.6|1064.6|84
1748913000000|2025-06-03 01:10:00|1069.9|1064.9|1069|1064|1070.3|1065.3|1069|1064|65
1748913300000|2025-06-03 01:15:00|1069.3|1064.3|1066.9|1061.9|1069.3|1064.3|1066.7|1061.7|64
1748913600000|2025-06-03 01:20:00|1067|1062|1066.5|1061.5|1067.6|1062.6|1066.1|1061.1|68
1748913900000|2025-06-03 01:25:00|1066.7|1061.7|1067.5|1062.5|1067.7|1062.7|1066|1061|66
1748914200000|2025-06-03 01:30:00|1067.6|1062.6|1068|1063|1068.8|1063.8|1067.5|1062.5|79
1748914500000|2025-06-03 01:35:00|1067.8|1062.8|1067.8|1062.8|1068.6|1063.6|1067.3|1062.3|50
1748914800000|2025-06-03 01:40:00|1068|1063|1071|1066|1071.1|1066.1|1067.7|1062.7|48
1748915100000|2025-06-03 01:45:00|1070.8|1065.8|1069.6|1064.6|1070.8|1065.8|1069.2|1064.2|52
1748915400000|2025-06-03 01:50:00|1069.7|1064.7|1068.8|1063.8|1070|1065|1068.7|1063.7|33
1748915700000|2025-06-03 01:55:00|1068.7|1063.7|1068.6|1063.6|1068.9|1063.9|1068|1063|46
1748916000000|2025-06-03 02:00:00|1068.8|1063.8|1068.7|1063.7|1069.3|1064.3|1067.8|1062.8|76
1748916300000|2025-06-03 02:05:00|1068.8|1063.8|1068|1063|1068.8|1063.8|1067.9|1062.9|57
1748916600000|2025-06-03 02:10:00|1068.1|1063.1|1069.3|1064.3|1069.3|1064.3|1067.9|1062.9|48
1748916900000|2025-06-03 02:15:00|1069.4|1064.4|1070|1065|1070.4|1065.4|1069.1|1064.1|39
1748917200000|2025-06-03 02:20:00|1069.9|1064.9|1069.2|1064.2|1069.9|1064.9|1068.7|1063.7|42
1748917500000|2025-06-03 02:25:00|1069|1064|1068.1|1063.1|1069|1064|1067.7|1062.7|45
1748917800000|2025-06-03 02:30:00|1067.9|1062.9|1068.1|1063.1|1068.1|1063.1|1067.3|1062.3|46
1748918100000|2025-06-03 02:35:00|1067.9|1062.9|1070.7|1065.7|1070.8|1065.8|1067.8|1062.8|52
1748918400000|2025-06-03 02:40:00|1070.5|1065.5|1070.1|1065.1|1070.5|1065.5|1069.3|1064.3|45
1748918700000|2025-06-03 02:45:00|1070|1065|1070.6|1065.6|1070.7|1065.7|1069.6|1064.6|34
1748919000000|2025-06-03 02:50:00|1070.5|1065.5|1069.7|1064.7|1070.6|1065.6|1069.4|1064.4|40
1748919300000|2025-06-03 02:55:00|1069.6|1064.6|1069.7|1064.7|1070.2|1065.2|1069.3|1064.3|42
1748919600000|2025-06-03 03:00:00|1069.6|1064.6|1070.2|1065.2|1070.6|1065.6|1069.3|1064.3|40
1748919900000|2025-06-03 03:05:00|1070.3|1065.3|1069.5|1064.5|1070.4|1065.4|1069.4|1064.4|37
1748920200000|2025-06-03 03:10:00|1069.4|1064.4|1070.5|1065.5|1070.5|1065.5|1069.3|1064.3|35
1748920500000|2025-06-03 03:15:00|1070.6|1065.6|1070.3|1065.3|1071|1066|1070.3|1065.3|31
1748920800000|2025-06-03 03:20:00|1070.1|1065.1|1070.1|1065.1|1070.2|1065.2|1069.8|1064.8|8
1748921100000|2025-06-03 03:25:00|1069.9|1064.9|1069.8|1064.8|1070.9|1065.9|1069.8|1064.8|21
1748921400000|2025-06-03 03:30:00|1069.9|1064.9|1069.8|1064.8|1070.1|1065.1|1069.2|1064.2|23
1748921700000|2025-06-03 03:35:00|1069.6|1064.6|1069.4|1064.4|1069.6|1064.6|1069.1|1064.1|10
1748922000000|2025-06-03 03:40:00|1069|1064|1069.2|1064.2|1069.2|1064.2|1068.4|1063.4|26
1748922300000|2025-06-03 03:45:00|1069.3|1064.3|1070.1|1065.1|1070.5|1065.5|1069.2|1064.2|33
1748922600000|2025-06-03 03:50:00|1070.2|1065.2|1069.9|1064.9|1070.2|1065.2|1069.9|1064.9|13
1748922900000|2025-06-03 03:55:00|1070.1|1065.1|1068.7|1063.7|1070.1|1065.1|1068.7|1063.7|17
1748923200000|2025-06-03 04:00:00|1068.9|1063.9|1069.8|1064.8|1070.3|1065.3|1068.9|1063.9|20
1748923500000|2025-06-03 04:05:00|1070|1065|1069.9|1064.9|1070.1|1065.1|1069.5|1064.5|21
1748923800000|2025-06-03 04:10:00|1070|1065|1070.1|1065.1|1070.2|1065.2|1069.6|1064.6|12
1748924100000|2025-06-03 04:15:00|1070|1065|1071.6|1066.6|1071.6|1066.6|1069.9|1064.9|23
1748924400000|2025-06-03 04:20:00|1071.7|1066.7|1072.1|1067.1|1072.5|1067.5|1071.7|1066.7|12
1748924700000|2025-06-03 04:25:00|1072|1067|1071.6|1066.6|1072|1067|1071.5|1066.5|11
1748925000000|2025-06-03 04:30:00|1071.7|1066.7|1070.4|1065.4|1071.7|1066.7|1070.4|1065.4|26
1748925300000|2025-06-03 04:35:00|1070.3|1065.3|1070.4|1065.4|1071.1|1066.1|1070|1065|24
1748925600000|2025-06-03 04:40:00|1070.5|1065.5|1071.4|1066.4|1071.5|1066.5|1070.5|1065.5|26
1748925900000|2025-06-03 04:45:00|1071.2|1066.2|1071.7|1066.7|1071.8|1066.8|1071|1066|25
1748926200000|2025-06-03 04:50:00|1071.8|1066.8|1070.6|1065.6|1071.8|1066.8|1070.5|1065.5|17
1748926500000|2025-06-03 04:55:00|1070.8|1065.8|1071.2|1066.2|1071.2|1066.2|1070.7|1065.7|15
1748926800000|2025-06-03 05:00:00|1071.3|1066.3|1070.8|1065.8|1071.3|1066.3|1070.6|1065.6|18
1748927100000|2025-06-03 05:05:00|1071|1066|1071|1066|1071.6|1066.6|1070.9|1065.9|23
1748927400000|2025-06-03 05:10:00|1071.2|1066.2|1071.7|1066.7|1071.7|1066.7|1071|1066|15
1748927700000|2025-06-03 05:15:00|1071.5|1066.5|1071.4|1066.4|1071.8|1066.8|1071.1|1066.1|24
1748928000000|2025-06-03 05:20:00|1071.6|1066.6|1071.2|1066.2|1071.8|1066.8|1071.2|1066.2|26
1748928300000|2025-06-03 05:25:00|1071.1|1066.1|1070.7|1065.7|1071.6|1066.6|1070.6|1065.6|24
1748928600000|2025-06-03 05:30:00|1070.6|1065.6|1071|1066|1071.2|1066.2|1070.4|1065.4|51
1748928900000|2025-06-03 05:35:00|1071.1|1066.1|1071.7|1066.7|1071.7|1066.7|1070.8|1065.8|31
1748929200000|2025-06-03 05:40:00|1071.6|1066.6|1071.4|1066.4|1072.2|1067.2|1071.3|1066.3|28
1748929500000|2025-06-03 05:45:00|1071.5|1066.5|1071.8|1066.8|1071.9|1066.9|1070.9|1065.9|32
1748929800000|2025-06-03 05:50:00|1071.9|1066.9|1071.5|1066.5|1072.4|1067.4|1071.4|1066.4|23
1748930100000|2025-06-03 05:55:00|1071.6|1066.6|1071.3|1066.3|1071.9|1066.9|1071.1|1066.1|31
1748930400000|2025-06-03 06:00:00|1071.5|1066.5|1070.3|1065.3|1071.6|1066.6|1070.3|1065.3|35
1748930700000|2025-06-03 06:05:00|1070.2|1065.2|1070.3|1065.3|1070.8|1065.8|1070|1065|27
1748931000000|2025-06-03 06:10:00|1070.2|1065.2|1070.1|1065.1|1070.2|1065.2|1069.2|1064.2|42
1748931300000|2025-06-03 06:15:00|1070.4|1065.4|1070.7|1065.7|1070.8|1065.8|1070.1|1065.1|24
1748931600000|2025-06-03 06:20:00|1070.6|1065.6|1070.8|1065.8|1070.9|1065.9|1070.2|1065.2|35
1748931900000|2025-06-03 06:25:00|1070.9|1065.9|1070.3|1065.3|1070.9|1065.9|1070|1065|39
1748932200000|2025-06-03 06:30:00|1070.5|1065.5|1069.6|1064.6|1070.7|1065.7|1069.6|1064.6|33
1748932500000|2025-06-03 06:35:00|1069.7|1064.7|1072|1067|1072.2|1067.2|1069.7|1064.7|34
1748932800000|2025-06-03 06:40:00|1072.2|1067.2|1071|1066|1072.2|1067.2|1070.4|1065.4|44
1748933100000|2025-06-03 06:45:00|1071.1|1066.1|1072.5|1067.5|1072.5|1067.5|1071.1|1066.1|50
1748933400000|2025-06-03 06:50:00|1072.3|1067.3|1072.7|1067.7|1073.2|1068.2|1072|1067|72
1748933700000|2025-06-03 06:55:00|1072.8|1067.8|1072|1067|1072.8|1067.8|1071.9|1066.9|32
1748934000000|2025-06-03 07:00:00|1071.6|1066.6|1070.7|1065.7|1072.5|1067.5|1069.9|1064.9|92
1748934300000|2025-06-03 07:05:00|1070.5|1065.5|1069.5|1064.5|1070.5|1065.5|1069.3|1064.3|46
1748934600000|2025-06-03 07:10:00|1069.6|1064.6|1067.5|1062.5|1069.8|1064.8|1067.5|1062.5|81
1748934900000|2025-06-03 07:15:00|1067.3|1062.3|1066.1|1061.1|1068.2|1063.2|1066.1|1061.1|66
1748935200000|2025-06-03 07:20:00|1066.2|1061.2|1065.2|1060.2|1066.2|1061.2|1064.5|1059.5|52
1748935500000|2025-06-03 07:25:00|1065|1060|1065.8|1060.8|1066.3|1061.3|1064|1059|57
1748935800000|2025-06-03 07:30:00|1065.5|1060.5|1065|1060|1065.7|1060.7|1064.1|1059.1|61
1748936100000|2025-06-03 07:35:00|1064.9|1059.9|1065.4|1060.4|1065.4|1060.4|1064.5|1059.5|36
1748936400000|2025-06-03 07:40:00|1065.7|1060.7|1066.7|1061.7|1066.8|1061.8|1065.6|1060.6|32
1748936700000|2025-06-03 07:45:00|1066.9|1061.9|1066.9|1061.9|1067.7|1062.7|1066.5|1061.5|33
1748937000000|2025-06-03 07:50:00|1066.6|1061.6|1067.2|1062.2|1067.7|1062.7|1066.5|1061.5|45
1748937300000|2025-06-03 07:55:00|1067.1|1062.1|1065.7|1060.7|1067.1|1062.1|1065.7|1060.7|42
1748937600000|2025-06-03 08:00:00|1065.6|1060.6|1066.8|1061.8|1066.9|1061.9|1065.5|1060.5|38
1748937900000|2025-06-03 08:05:00|1067.2|1062.2|1065.4|1060.4|1067.6|1062.6|1065.1|1060.1|31
1748938200000|2025-06-03 08:10:00|1065.3|1060.3|1064.3|1059.3|1065.3|1060.3|1064.2|1059.2|29
1748938500000|2025-06-03 08:15:00|1064.1|1059.1|1064.2|1059.2|1064.8|1059.8|1064|1059|42
1748938800000|2025-06-03 08:20:00|1064.1|1059.1|1062.7|1057.7|1064.2|1059.2|1062.7|1057.7|33
1748939100000|2025-06-03 08:25:00|1062.5|1057.5|1061.3|1056.3|1062.6|1057.6|1060.9|1055.9|37
1748939400000|2025-06-03 08:30:00|1061.2|1056.2|1062.1|1057.1|1062.3|1057.3|1061|1056|23
1748939700000|2025-06-03 08:35:00|1062|1057|1061.9|1056.9|1062.4|1057.4|1061.9|1056.9|24
1748940000000|2025-06-03 08:40:00|1061.7|1056.7|1062.1|1057.1|1062.4|1057.4|1061.4|1056.4|27
1748940300000|2025-06-03 08:45:00|1062|1057|1062.6|1057.6|1062.8|1057.8|1061.8|1056.8|20
1748940600000|2025-06-03 08:50:00|1062.5|1057.5|1062.8|1057.8|1062.8|1057.8|1062|1057|23
1748940900000|2025-06-03 08:55:00|1062.6|1057.6|1061.5|1056.5|1062.9|1057.9|1061.5|1056.5|21
1748941200000|2025-06-03 09:00:00|1061.3|1056.3|1061.7|1056.7|1062.3|1057.3|1060.9|1055.9|37
1748941500000|2025-06-03 09:05:00|1061.6|1056.6|1061.7|1056.7|1062.1|1057.1|1061.4|1056.4|29
1748941800000|2025-06-03 09:10:00|1061.6|1056.6|1061.3|1056.3|1061.8|1056.8|1061.1|1056.1|27
1748942100000|2025-06-03 09:15:00|1061.4|1056.4|1061|1056|1061.4|1056.4|1059.8|1054.8|40
1748942400000|2025-06-03 09:20:00|1061.1|1056.1|1062.1|1057.1|1062.8|1057.8|1060.9|1055.9|45
1748942700000|2025-06-03 09:25:00|1062|1057|1060.6|1055.6|1062.2|1057.2|1060.6|1055.6|32
1748943000000|2025-06-03 09:30:00|1060.5|1055.5|1061.4|1056.4|1061.4|1056.4|1059.3|1054.3|49
1748943300000|2025-06-03 09:35:00|1061.6|1056.6|1061.9|1056.9|1062.2|1057.2|1061.3|1056.3|40
1748943600000|2025-06-03 09:40:00|1061.8|1056.8|1061.7|1056.7|1062.7|1057.7|1061.6|1056.6|34
1748943900000|2025-06-03 09:45:00|1061.9|1056.9|1061.7|1056.7|1062.3|1057.3|1061.3|1056.3|42
1748944200000|2025-06-03 09:50:00|1061.6|1056.6|1061.8|1056.8|1062|1057|1061.2|1056.2|28
1748944500000|2025-06-03 09:55:00|1061.6|1056.6|1059.8|1054.8|1061.7|1056.7|1059.8|1054.8|40
1748944800000|2025-06-03 10:00:00|1059.7|1054.7|1060.9|1055.9|1061.3|1056.3|1059.7|1054.7|36
1748945100000|2025-06-03 10:05:00|1060.7|1055.7|1061.6|1056.6|1062.1|1057.1|1060.4|1055.4|35
1748945400000|2025-06-03 10:10:00|1061.7|1056.7|1062.2|1057.2|1062.4|1057.4|1061.5|1056.5|24
1748945700000|2025-06-03 10:15:00|1062.1|1057.1|1063.1|1058.1|1063.5|1058.5|1061.8|1056.8|52
1748946000000|2025-06-03 10:20:00|1063|1058|1061.8|1056.8|1063.4|1058.4|1061.8|1056.8|32
1748946300000|2025-06-03 10:25:00|1061.7|1056.7|1062.4|1057.4|1062.5|1057.5|1061.6|1056.6|33
1748946600000|2025-06-03 10:30:00|1062.7|1057.7|1065.1|1060.1|1065.3|1060.3|1062|1057|64
1748946900000|2025-06-03 10:35:00|1065|1060|1064.7|1059.7|1065.2|1060.2|1063.9|1058.9|42
1748947200000|2025-06-03 10:40:00|1064.4|1059.4|1065.2|1060.2|1066.4|1061.4|1064.3|1059.3|42
1748947500000|2025-06-03 10:45:00|1065.4|1060.4|1064.2|1059.2|1065.4|1060.4|1064.1|1059.1|44
1748947800000|2025-06-03 10:50:00|1064.1|1059.1|1063.6|1058.6|1064.4|1059.4|1062.9|1057.9|33
1748948100000|2025-06-03 10:55:00|1063.7|1058.7|1063.8|1058.8|1064.2|1059.2|1063.6|1058.6|28
1748948400000|2025-06-03 11:00:00|1063.7|1058.7|1063.7|1058.7|1064.2|1059.2|1063.4|1058.4|30
1748948700000|2025-06-03 11:05:00|1063.6|1058.6|1064.3|1059.3|1064.3|1059.3|1062.6|1057.6|42
1748949000000|2025-06-03 11:10:00|1064.1|1059.1|1064.3|1059.3|1064.6|1059.6|1063.4|1058.4|26
1748949300000|2025-06-03 11:15:00|1064.2|1059.2|1062.2|1057.2|1064.4|1059.4|1062.2|1057.2|34
1748949600000|2025-06-03 11:20:00|1062.1|1057.1|1060.5|1055.5|1062.1|1057.1|1060.4|1055.4|40
1748949900000|2025-06-03 11:25:00|1060.4|1055.4|1061.1|1056.1|1061.2|1056.2|1059.9|1054.9|42
1748950200000|2025-06-03 11:30:00|1061.5|1056.5|1059.7|1054.7|1061.7|1056.7|1059.5|1054.5|44
1748950500000|2025-06-03 11:35:00|1059.5|1054.5|1060.1|1055.1|1060.4|1055.4|1058.5|1053.5|49
1748950800000|2025-06-03 11:40:00|1060|1055|1060.2|1055.2|1060.6|1055.6|1059.7|1054.7|26
1748951100000|2025-06-03 11:45:00|1060|1055|1061.6|1056.6|1061.8|1056.8|1060|1055|38
1748951400000|2025-06-03 11:50:00|1061.5|1056.5|1061.5|1056.5|1062.1|1057.1|1060.9|1055.9|47
1748951700000|2025-06-03 11:55:00|1061.4|1056.4|1063.1|1058.1|1063.4|1058.4|1061.4|1056.4|52
1748952000000|2025-06-03 12:00:00|1063|1058|1062.4|1057.4|1063.4|1058.4|1061.8|1056.8|100
1748952300000|2025-06-03 12:05:00|1062.3|1057.3|1062.5|1057.5|1062.7|1057.7|1061.4|1056.4|73
1748952600000|2025-06-03 12:10:00|1062.4|1057.4|1061.9|1056.9|1063.6|1058.6|1061.7|1056.7|86
1748952900000|2025-06-03 12:15:00|1062|1057|1058.2|1053.2|1062.4|1057.4|1057.8|1052.8|97
1748953200000|2025-06-03 12:20:00|1058.1|1053.1|1060.2|1055.2|1060.2|1055.2|1057.6|1052.6|127
1748953500000|2025-06-03 12:25:00|1060.1|1055.1|1061.3|1056.3|1062.3|1057.3|1060.1|1055.1|73
1748953800000|2025-06-03 12:30:00|1061.2|1056.2|1061.7|1056.7|1062.3|1057.3|1060.6|1055.6|100
1748954100000|2025-06-03 12:35:00|1061.4|1056.4|1062.1|1057.1|1063.3|1058.3|1061.3|1056.3|78
1748954400000|2025-06-03 12:40:00|1062.4|1057.4|1063.1|1058.1|1064.5|1059.5|1061.4|1056.4|100
1748954700000|2025-06-03 12:45:00|1062.9|1057.9|1062.8|1057.8|1063.6|1058.6|1061|1056|104
1748955000000|2025-06-03 12:50:00|1062.7|1057.7|1061.6|1056.6|1062.7|1057.7|1061.3|1056.3|41
1748955300000|2025-06-03 12:55:00|1061.4|1056.4|1061.1|1056.1|1061.6|1056.6|1060.2|1055.2|64
1748955600000|2025-06-03 13:00:00|1061|1056|1062.4|1057.4|1062.4|1057.4|1060.9|1055.9|87
1748955900000|2025-06-03 13:05:00|1062.3|1057.3|1061.3|1056.3|1062.5|1057.5|1060.6|1055.6|81
1748956200000|2025-06-03 13:10:00|1061.2|1056.2|1061.3|1056.3|1062.3|1057.3|1061|1056|68
1748956500000|2025-06-03 13:15:00|1061.2|1056.2|1061.6|1056.6|1061.8|1056.8|1060.6|1055.6|61
1748956800000|2025-06-03 13:20:00|1062|1057|1063.8|1058.8|1064|1059|1061.8|1056.8|60
1748957100000|2025-06-03 13:25:00|1063.9|1058.9|1064.7|1059.7|1064.9|1059.9|1063|1058|82
1748957400000|2025-06-03 13:30:00|1064.5|1059.5|1064.1|1059.1|1064.5|1059.5|1062.4|1057.4|101
1748957700000|2025-06-03 13:35:00|1063.9|1058.9|1065.3|1060.3|1066.4|1061.4|1063.1|1058.1|130
1748958000000|2025-06-03 13:40:00|1065.2|1060.2|1064.8|1059.8|1065.5|1060.5|1062.5|1057.5|99
1748958300000|2025-06-03 13:45:00|1064.9|1059.9|1061.7|1056.7|1065|1060|1061.7|1056.7|113
1748958600000|2025-06-03 13:50:00|1061.9|1056.9|1060.5|1055.5|1062.9|1057.9|1060.1|1055.1|98
1748958900000|2025-06-03 13:55:00|1060.9|1055.9|1061.8|1056.8|1061.8|1056.8|1059.3|1054.3|73
1748959200000|2025-06-03 14:00:00|1061.1|1056.1|1062.1|1057.1|1062.8|1057.8|1059.9|1054.9|137
1748959500000|2025-06-03 14:05:00|1062|1057|1063.7|1058.7|1063.9|1058.9|1061.4|1056.4|128
1748959800000|2025-06-03 14:10:00|1063.9|1058.9|1064.8|1059.8|1065.6|1060.6|1063.7|1058.7|104
1748960100000|2025-06-03 14:15:00|1064.6|1059.6|1063.3|1058.3|1065.2|1060.2|1063|1058|93
1748960400000|2025-06-03 14:20:00|1063.6|1058.6|1066.1|1061.1|1066.6|1061.6|1063.6|1058.6|100
1748960700000|2025-06-03 14:25:00|1066|1061|1069.2|1064.2|1069.7|1064.7|1065.9|1060.9|121
1748961000000|2025-06-03 14:30:00|1069.6|1064.6|1070.5|1065.5|1071.5|1066.5|1069.4|1064.4|147
1748961300000|2025-06-03 14:35:00|1070.4|1065.4|1071.7|1066.7|1072.7|1067.7|1070.1|1065.1|122
1748961600000|2025-06-03 14:40:00|1071.9|1066.9|1071.5|1066.5|1072.4|1067.4|1071.2|1066.2|70
1748961900000|2025-06-03 14:45:00|1071.3|1066.3|1069.1|1064.1|1071.3|1066.3|1068.7|1063.7|91
1748962200000|2025-06-03 14:50:00|1069|1064|1071.4|1066.4|1071.6|1066.6|1068.6|1063.6|58
1748962500000|2025-06-03 14:55:00|1071.5|1066.5|1072.1|1067.1|1072.6|1067.6|1070.5|1065.5|60
1748962800000|2025-06-03 15:00:00|1072|1067|1073.7|1068.7|1074.5|1069.5|1071.6|1066.6|59
1748963100000|2025-06-03 15:05:00|1073.6|1068.6|1073.4|1068.4|1073.8|1068.8|1072.8|1067.8|58
1748963400000|2025-06-03 15:10:00|1073.3|1068.3|1074.7|1069.7|1074.9|1069.9|1072.8|1067.8|67
1748963700000|2025-06-03 15:15:00|1074.6|1069.6|1074.3|1069.3|1075.2|1070.2|1074.2|1069.2|45
1748964000000|2025-06-03 15:20:00|1074.4|1069.4|1076.9|1071.9|1077.2|1072.2|1074.4|1069.4|62
1748964300000|2025-06-03 15:25:00|1077.1|1072.1|1078|1073|1079.5|1074.5|1076.9|1071.9|99
1748964600000|2025-06-03 15:30:00|1077.9|1072.9|1077.5|1072.5|1079.4|1074.4|1077.2|1072.2|82
1748964900000|2025-06-03 15:35:00|1077.4|1072.4|1077.8|1072.8|1078.3|1073.3|1076.8|1071.8|51
1748965200000|2025-06-03 15:40:00|1077.7|1072.7|1078.3|1073.3|1078.5|1073.5|1077.5|1072.5|51
1748965500000|2025-06-03 15:45:00|1078.6|1073.6|1078.5|1073.5|1081.6|1076.6|1078.3|1073.3|113
1748965800000|2025-06-03 15:50:00|1078.3|1073.3|1077.9|1072.9|1078.8|1073.8|1076.9|1071.9|72
1748966100000|2025-06-03 15:55:00|1077.8|1072.8|1080|1075|1080.1|1075.1|1077.8|1072.8|57
1748966400000|2025-06-03 16:00:00|1080.1|1075.1|1080.1|1075.1|1080.4|1075.4|1079.5|1074.5|47
1748966700000|2025-06-03 16:05:00|1080|1075|1080.3|1075.3|1080.4|1075.4|1079.3|1074.3|46
1748967000000|2025-06-03 16:10:00|1080.1|1075.1|1078|1073|1080.1|1075.1|1078|1073|44
1748967300000|2025-06-03 16:15:00|1077.8|1072.8|1076.6|1071.6|1078.1|1073.1|1076.6|1071.6|22
1748967600000|2025-06-03 16:20:00|1076.5|1071.5|1076.8|1071.8|1076.9|1071.9|1075.8|1070.8|29
1748967900000|2025-06-03 16:25:00|1077|1072|1078|1073|1078.9|1073.9|1077|1072|46
1748968200000|2025-06-03 16:30:00|1077.9|1072.9|1077.9|1072.9|1078.2|1073.2|1077.3|1072.3|37
1748968500000|2025-06-03 16:35:00|1078|1073|1078.2|1073.2|1079|1074|1077.8|1072.8|33
1748968800000|2025-06-03 16:40:00|1078.3|1073.3|1078|1073|1078.6|1073.6|1077.6|1072.6|29
1748969100000|2025-06-03 16:45:00|1077.9|1072.9|1078.1|1073.1|1078.5|1073.5|1077.3|1072.3|38
1748969400000|2025-06-03 16:50:00|1078|1073|1078.1|1073.1|1078.2|1073.2|1077.4|1072.4|32
1748969700000|2025-06-03 16:55:00|1078.4|1073.4|1078.5|1073.5|1079.5|1074.5|1078.2|1073.2|48
1748970000000|2025-06-03 17:00:00|1078.4|1073.4|1078.5|1073.5|1078.7|1073.7|1076.9|1071.9|79
1748970300000|2025-06-03 17:05:00|1078.3|1073.3|1079.1|1074.1|1079.6|1074.6|1078.3|1073.3|44
1748970600000|2025-06-03 17:10:00|1079.3|1074.3|1079.7|1074.7|1079.9|1074.9|1079.1|1074.1|23
1748970900000|2025-06-03 17:15:00|1079.5|1074.5|1079.2|1074.2|1079.5|1074.5|1078.8|1073.8|16
1748971200000|2025-06-03 17:20:00|1079.1|1074.1|1080.2|1075.2|1080.4|1075.4|1078.9|1073.9|38
1748971500000|2025-06-03 17:25:00|1080.3|1075.3|1080.7|1075.7|1080.8|1075.8|1080.1|1075.1|32
1748971800000|2025-06-03 17:30:00|1080.6|1075.6|1080.6|1075.6|1080.8|1075.8|1080.4|1075.4|12
1748972100000|2025-06-03 17:35:00|1080.7|1075.7|1081.4|1076.4|1081.5|1076.5|1080.7|1075.7|16
1748972400000|2025-06-03 17:40:00|1081.2|1076.2|1081.4|1076.4|1081.5|1076.5|1081.1|1076.1|14
1748972700000|2025-06-03 17:45:00|1081.3|1076.3|1081.6|1076.6|1081.7|1076.7|1081.3|1076.3|11
1748973000000|2025-06-03 17:50:00|1082|1077|1081.8|1076.8|1082.1|1077.1|1081.4|1076.4|11
1748973300000|2025-06-03 17:55:00|1081.7|1076.7|1082|1077|1082|1077|1081.1|1076.1|15
1748973600000|2025-06-03 18:00:00|1082.3|1077.3|1081.6|1076.6|1082.4|1077.4|1081|1076|30
1748973900000|2025-06-03 18:05:00|1081.7|1076.7|1081.1|1076.1|1081.9|1076.9|1081|1076|17
1748974200000|2025-06-03 18:10:00|1081|1076|1080.6|1075.6|1081.3|1076.3|1080.3|1075.3|20
1748974500000|2025-06-03 18:15:00|1080.7|1075.7|1081.4|1076.4|1081.4|1076.4|1080.6|1075.6|17
1748974800000|2025-06-03 18:20:00|1081.3|1076.3|1081.5|1076.5|1081.5|1076.5|1081.1|1076.1|5
1748975100000|2025-06-03 18:25:00|1081.4|1076.4|1081.3|1076.3|1081.8|1076.8|1081.2|1076.2|16
1748975400000|2025-06-03 18:30:00|1081.2|1076.2|1081.7|1076.7|1081.7|1076.7|1081|1076|17
1748975700000|2025-06-03 18:35:00|1081.5|1076.5|1081.5|1076.5|1081.6|1076.6|1081.3|1076.3|6
1748976000000|2025-06-03 18:40:00|1081.6|1076.6|1081.2|1076.2|1081.6|1076.6|1081.2|1076.2|9
1748976300000|2025-06-03 18:45:00|1081.3|1076.3|1081.3|1076.3|1081.4|1076.4|1081.2|1076.2|7
1748976600000|2025-06-03 18:50:00|1081.1|1076.1|1081|1076|1081.7|1076.7|1080.9|1075.9|16
1748976900000|2025-06-03 18:55:00|1081.2|1076.2|1081.4|1076.4|1081.4|1076.4|1081|1076|9
1748977200000|2025-06-03 19:00:00|1081.2|1076.2|1081.1|1076.1|1081.7|1076.7|1080.8|1075.8|16
1748977500000|2025-06-03 19:05:00|1081|1076|1081.2|1076.2|1081.3|1076.3|1081|1076|4
1748977800000|2025-06-03 19:10:00|1081.3|1076.3|1081.5|1076.5|1081.8|1076.8|1081.3|1076.3|12
1748978100000|2025-06-03 19:15:00|1081.6|1076.6|1081.1|1076.1|1081.8|1076.8|1081.1|1076.1|12
1748978400000|2025-06-03 19:20:00|1081|1076|1081.2|1076.2|1081.2|1076.2|1080.8|1075.8|8
1748978700000|2025-06-03 19:25:00|1081.3|1076.3|1081.1|1076.1|1081.3|1076.3|1081|1076|8
1748979000000|2025-06-03 19:30:00|1081|1076|1081|1076|1081.3|1076.3|1081|1076|13
1748979300000|2025-06-03 19:35:00|1081.1|1076.1|1081|1076|1081.6|1076.6|1080.8|1075.8|24
1748979600000|2025-06-03 19:40:00|1081.1|1076.1|1081.2|1076.2|1081.4|1076.4|1081.1|1076.1|10
1748979900000|2025-06-03 19:45:00|1081.3|1076.3|1081.5|1076.5|1081.5|1076.5|1081.1|1076.1|11
1748980200000|2025-06-03 19:50:00|1081.3|1076.3|1081.4|1076.4|1081.6|1076.6|1081.2|1076.2|9
1748980500000|2025-06-03 19:55:00|1081.3|1076.3|1082.5|1077.5|1082.7|1077.7|1081.3|1076.3|24
1748980800000|2025-06-03 20:00:00|1082.7|1077.7|1083.2|1078.2|1083.8|1078.8|1082.7|1077.7|27
1748981100000|2025-06-03 20:05:00|1083.4|1078.4|1083.1|1078.1|1083.5|1078.5|1083.1|1078.1|12
1748981400000|2025-06-03 20:10:00|1083|1078|1082.9|1077.9|1083.3|1078.3|1082.8|1077.8|11
1748981700000|2025-06-03 20:15:00|1083|1078|1083.2|1078.2|1083.3|1078.3|1083|1078|7
1748982000000|2025-06-03 20:20:00|1083.1|1078.1|1083.8|1078.8|1083.8|1078.8|1083|1078|7
1748982300000|2025-06-03 20:25:00|1083.9|1078.9|1084.1|1079.1|1084.1|1079.1|1083.7|1078.7|9
1748982600000|2025-06-03 20:30:00|1084.2|1079.2|1084.3|1079.3|1084.4|1079.4|1084|1079|10
1748982900000|2025-06-03 20:35:00|1084.2|1079.2|1084|1079|1084.2|1079.2|1084|1079|5
1748983200000|2025-06-03 20:40:00|1083.8|1078.8|1083.8|1078.8|1083.9|1078.9|1083.7|1078.7|5
1748983500000|2025-06-03 20:45:00|1083.9|1078.9|1083.9|1078.9|1084.2|1079.2|1083.9|1078.9|6
1748983800000|2025-06-03 20:50:00|1084|1079|1083.7|1078.7|1084|1079|1083.7|1078.7|8
1748984100000|2025-06-03 20:55:00|1083.9|1078.9|1082.5|1077.5|1084.1|1079.1|1082.4|1077.4|30
1748988000000|2025-06-03 22:00:00|1083.6|1078.6|1083.9|1078.9|1083.9|1078.9|1083.2|1078.2|21
1748988300000|2025-06-03 22:05:00|1083.8|1078.8|1083|1078|1083.9|1078.9|1083|1078|11
1748988600000|2025-06-03 22:10:00|1082.9|1077.9|1083.4|1078.4|1083.6|1078.6|1082.8|1077.8|11
1748988900000|2025-06-03 22:15:00|1082.9|1077.9|1083|1078|1083.1|1078.1|1082.7|1077.7|13
1748989200000|2025-06-03 22:20:00|1083.1|1078.1|1082.9|1077.9|1083.1|1078.1|1082.8|1077.8|7
1748989500000|2025-06-03 22:25:00|1083|1078|1082.8|1077.8|1083|1078|1082.7|1077.7|11
1748989800000|2025-06-03 22:30:00|1082.9|1077.9|1082.7|1077.7|1083|1078|1082.6|1077.6|11
1748990100000|2025-06-03 22:35:00|1082.6|1077.6|1082.7|1077.7|1082.8|1077.8|1082.6|1077.6|8
1748990400000|2025-06-03 22:40:00|1082.8|1077.8|1082.6|1077.6|1083|1078|1082.1|1077.1|24
1748990700000|2025-06-03 22:45:00|1082.4|1077.4|1082.4|1077.4|1082.5|1077.5|1082.4|1077.4|5
1748991000000|2025-06-03 22:50:00|1082.8|1077.8|1082.4|1077.4|1082.8|1077.8|1082.4|1077.4|16
1748991300000|2025-06-03 22:55:00|1082.3|1077.3|1082.5|1077.5|1082.5|1077.5|1082.3|1077.3|7
1748991600000|2025-06-03 23:00:00|1082.6|1077.6|1082.7|1077.7|1082.8|1077.8|1082.5|1077.5|9
1748991900000|2025-06-03 23:05:00|1082.8|1077.8|1083.7|1078.7|1083.8|1078.8|1082.8|1077.8|15
1748992200000|2025-06-03 23:10:00|1083.8|1078.8|1083.7|1078.7|1083.9|1078.9|1083.5|1078.5|9
1748992500000|2025-06-03 23:15:00|1083.8|1078.8|1083.8|1078.8|1083.9|1078.9|1083.6|1078.6|10
1748992800000|2025-06-03 23:20:00|1083.7|1078.7|1083.2|1078.2|1083.7|1078.7|1083|1078|11
1748993100000|2025-06-03 23:25:00|1083.1|1078.1|1083.4|1078.4|1083.4|1078.4|1083.1|1078.1|7
1748993400000|2025-06-03 23:30:00|1083.3|1078.3|1083|1078|1083.3|1078.3|1083|1078|11
1748993700000|2025-06-03 23:35:00|1082.8|1077.8|1082.9|1077.9|1083|1078|1082.8|1077.8|10
1748994000000|2025-06-03 23:40:00|1082.3|1077.3|1083.2|1078.2|1083.2|1078.2|1082.3|1077.3|22
1748994300000|2025-06-03 23:45:00|1083.1|1078.1|1083.5|1078.5|1083.7|1078.7|1083.1|1078.1|14
1748994600000|2025-06-03 23:50:00|1083.4|1078.4|1083.1|1078.1|1083.4|1078.4|1083.1|1078.1|14
1748994900000|2025-06-03 23:55:00|1083.2|1078.2|1083.4|1078.4|1083.4|1078.4|1083.2|1078.2|7
1748995200000|2025-06-04 00:00:00|1083.5|1078.5|1082|1077|1083.6|1078.6|1081.9|1076.9|34
1748995500000|2025-06-04 00:05:00|1081.8|1076.8|1080.4|1075.4|1081.8|1076.8|1080.4|1075.4|24
1748995800000|2025-06-04 00:10:00|1080.3|1075.3|1080.3|1075.3|1080.5|1075.5|1079.9|1074.9|27
1748996100000|2025-06-04 00:15:00|1080.4|1075.4|1081.5|1076.5|1081.7|1076.7|1080.4|1075.4|20
1748996400000|2025-06-04 00:20:00|1081.4|1076.4|1080.9|1075.9|1081.5|1076.5|1080.8|1075.8|28
1748996700000|2025-06-04 00:25:00|1080.8|1075.8|1081.3|1076.3|1081.3|1076.3|1080.7|1075.7|14
1748997000000|2025-06-04 00:30:00|1081.1|1076.1|1081.1|1076.1|1081.2|1076.2|1080.4|1075.4|21
1748997300000|2025-06-04 00:35:00|1081.2|1076.2|1081.1|1076.1|1081.3|1076.3|1081|1076|8
1748997600000|2025-06-04 00:40:00|1081.2|1076.2|1081.4|1076.4|1081.4|1076.4|1080.8|1075.8|12
1748997900000|2025-06-04 00:45:00|1081.5|1076.5|1080.9|1075.9|1081.5|1076.5|1080.7|1075.7|18
1748998200000|2025-06-04 00:50:00|1081|1076|1080.6|1075.6|1081.9|1076.9|1080.5|1075.5|30
1748998500000|2025-06-04 00:55:00|1080.5|1075.5|1080|1075|1080.5|1075.5|1079.8|1074.8|24
1748998800000|2025-06-04 01:00:00|1079.9|1074.9|1080.8|1075.8|1080.9|1075.9|1078.8|1073.8|38
1748999100000|2025-06-04 01:05:00|1081|1076|1081.2|1076.2|1081.2|1076.2|1080.4|1075.4|18
1748999400000|2025-06-04 01:10:00|1081.3|1076.3|1082.2|1077.2|1082.2|1077.2|1081.3|1076.3|27
1748999700000|2025-06-04 01:15:00|1082.3|1077.3|1082.2|1077.2|1082.8|1077.8|1081.8|1076.8|37
1749000000000|2025-06-04 01:20:00|1082.3|1077.3|1082.1|1077.1|1082.3|1077.3|1081.3|1076.3|34
1749000300000|2025-06-04 01:25:00|1082.2|1077.2|1082.1|1077.1|1082.3|1077.3|1081.5|1076.5|41
1749000600000|2025-06-04 01:30:00|1082.2|1077.2|1084.8|1079.8|1084.9|1079.9|1081.6|1076.6|57
1749000900000|2025-06-04 01:35:00|1084.9|1079.9|1085.7|1080.7|1086.7|1081.7|1084.9|1079.9|48
1749001200000|2025-06-04 01:40:00|1085.2|1080.2|1086|1081|1086.3|1081.3|1085.1|1080.1|42
1749001500000|2025-06-04 01:45:00|1086.1|1081.1|1086.4|1081.4|1086.8|1081.8|1086.1|1081.1|31
1749001800000|2025-06-04 01:50:00|1086.3|1081.3|1088.2|1083.2|1088.2|1083.2|1086.2|1081.2|41
1749002100000|2025-06-04 01:55:00|1088.1|1083.1|1087.3|1082.3|1088.3|1083.3|1087.3|1082.3|35
1749002400000|2025-06-04 02:00:00|1087.4|1082.4|1086.8|1081.8|1087.4|1082.4|1086.7|1081.7|41
1749002700000|2025-06-04 02:05:00|1086.9|1081.9|1087.4|1082.4|1088.2|1083.2|1086.8|1081.8|40
1749003000000|2025-06-04 02:10:00|1087.2|1082.2|1087.8|1082.8|1087.8|1082.8|1087.1|1082.1|18
1749003300000|2025-06-04 02:15:00|1087.7|1082.7|1087.9|1082.9|1088.1|1083.1|1087.3|1082.3|24
1749003600000|2025-06-04 02:20:00|1087.7|1082.7|1087.6|1082.6|1087.9|1082.9|1087.2|1082.2|22
1749003900000|2025-06-04 02:25:00|1087.5|1082.5|1088.8|1083.8|1088.8|1083.8|1087.3|1082.3|32
1749004200000|2025-06-04 02:30:00|1088.7|1083.7|1088.2|1083.2|1088.7|1083.7|1087.5|1082.5|21
1749004500000|2025-06-04 02:35:00|1087.6|1082.6|1088|1083|1088.3|1083.3|1087.5|1082.5|39
1749004800000|2025-06-04 02:40:00|1087.9|1082.9|1088.5|1083.5|1088.6|1083.6|1087.7|1082.7|17
1749005100000|2025-06-04 02:45:00|1088.4|1083.4|1088.5|1083.5|1088.8|1083.8|1088|1083|18
1749005400000|2025-06-04 02:50:00|1088.3|1083.3|1088.6|1083.6|1089|1084|1088.3|1083.3|19
1749005700000|2025-06-04 02:55:00|1088.9|1083.9|1088.2|1083.2|1089|1084|1088.2|1083.2|15
1749006000000|2025-06-04 03:00:00|1088.1|1083.1|1087.1|1082.1|1088.1|1083.1|1087.1|1082.1|18
1749006300000|2025-06-04 03:05:00|1087.3|1082.3|1087|1082|1087.7|1082.7|1086.7|1081.7|22
1749006600000|2025-06-04 03:10:00|1086.9|1081.9|1087.4|1082.4|1087.7|1082.7|1086.5|1081.5|34
1749006900000|2025-06-04 03:15:00|1087.3|1082.3|1087|1082|1087.5|1082.5|1087|1082|18
1749007200000|2025-06-04 03:20:00|1087.2|1082.2|1087.1|1082.1|1087.4|1082.4|1086.9|1081.9|16
1749007500000|2025-06-04 03:25:00|1087.2|1082.2|1086.3|1081.3|1087.4|1082.4|1086|1081|21
1749007800000|2025-06-04 03:30:00|1086.4|1081.4|1084.6|1079.6|1086.6|1081.6|1084.5|1079.5|48
1749008100000|2025-06-04 03:35:00|1084.7|1079.7|1084.8|1079.8|1085|1080|1084.6|1079.6|18
1749008400000|2025-06-04 03:40:00|1084.9|1079.9|1085.8|1080.8|1085.8|1080.8|1084.8|1079.8|23
1749008700000|2025-06-04 03:45:00|1086|1081|1085.8|1080.8|1086.2|1081.2|1085.4|1080.4|21
1749009000000|2025-06-04 03:50:00|1086|1081|1086.4|1081.4|1086.9|1081.9|1085.9|1080.9|27
1749009300000|2025-06-04 03:55:00|1086.5|1081.5|1086.2|1081.2|1086.5|1081.5|1086.2|1081.2|17
1749009600000|2025-06-04 04:00:00|1086.3|1081.3|1086.8|1081.8|1086.9|1081.9|1086.1|1081.1|30
1749009900000|2025-06-04 04:05:00|1086.7|1081.7|1087|1082|1087.1|1082.1|1086.6|1081.6|23
1749010200000|2025-06-04 04:10:00|1087.1|1082.1|1087.1|1082.1|1087.4|1082.4|1087|1082|14
1749010500000|2025-06-04 04:15:00|1087.2|1082.2|1087.3|1082.3|1087.3|1082.3|1086.9|1081.9|9
1749010800000|2025-06-04 04:20:00|1087.1|1082.1|1087.7|1082.7|1087.7|1082.7|1086.9|1081.9|24
1749011100000|2025-06-04 04:25:00|1087.8|1082.8|1088.8|1083.8|1088.9|1083.9|1087.8|1082.8|17
1749011400000|2025-06-04 04:30:00|1088.9|1083.9|1087.7|1082.7|1088.9|1083.9|1087.7|1082.7|17
1749011700000|2025-06-04 04:35:00|1087.6|1082.6|1088.3|1083.3|1088.7|1083.7|1087.6|1082.6|22
1749012000000|2025-06-04 04:40:00|1088.2|1083.2|1087.6|1082.6|1088.3|1083.3|1087.6|1082.6|23
1749012300000|2025-06-04 04:45:00|1087.4|1082.4|1087.1|1082.1|1087.6|1082.6|1087|1082|13
1749012600000|2025-06-04 04:50:00|1087.2|1082.2|1086.4|1081.4|1087.2|1082.2|1086.2|1081.2|17
1749012900000|2025-06-04 04:55:00|1086.5|1081.5|1086.9|1081.9|1087|1082|1086.3|1081.3|25
1749013200000|2025-06-04 05:00:00|1087|1082|1086.4|1081.4|1087.2|1082.2|1086.4|1081.4|19
1749013500000|2025-06-04 05:05:00|1086.3|1081.3|1088|1083|1088|1083|1086.3|1081.3|21
1749013800000|2025-06-04 05:10:00|1087.9|1082.9|1087.3|1082.3|1088|1083|1087.1|1082.1|19
1749014100000|2025-06-04 05:15:00|1087.5|1082.5|1086.5|1081.5|1087.6|1082.6|1086.5|1081.5|20
1749014400000|2025-06-04 05:20:00|1086.4|1081.4|1085.5|1080.5|1086.7|1081.7|1085.4|1080.4|20
1749014700000|2025-06-04 05:25:00|1085.4|1080.4|1085.3|1080.3|1085.8|1080.8|1085|1080|28
1749015000000|2025-06-04 05:30:00|1085.2|1080.2|1085|1080|1085.8|1080.8|1084.7|1079.7|47
1749015300000|2025-06-04 05:35:00|1085.1|1080.1|1085.4|1080.4|1085.6|1080.6|1084.5|1079.5|40
1749015600000|2025-06-04 05:40:00|1085.5|1080.5|1086.2|1081.2|1086.6|1081.6|1085.5|1080.5|27
1749015900000|2025-06-04 05:45:00|1086.4|1081.4|1085.6|1080.6|1086.4|1081.4|1085.6|1080.6|25
1749016200000|2025-06-04 05:50:00|1085.4|1080.4|1085|1080|1085.6|1080.6|1084.8|1079.8|30
1749016500000|2025-06-04 05:55:00|1084.8|1079.8|1084.8|1079.8|1086|1081|1084.8|1079.8|29
1749016800000|2025-06-04 06:00:00|1084.7|1079.7|1085.2|1080.2|1085.5|1080.5|1084.5|1079.5|35
1749017100000|2025-06-04 06:05:00|1084.9|1079.9|1084.4|1079.4|1085.5|1080.5|1083.9|1078.9|38
1749017400000|2025-06-04 06:10:00|1084.5|1079.5|1085|1080|1085|1080|1084.4|1079.4|32
1749017700000|2025-06-04 06:15:00|1085.1|1080.1|1083.9|1078.9|1085.1|1080.1|1083.8|1078.8|41
1749018000000|2025-06-04 06:20:00|1084|1079|1083.5|1078.5|1084.5|1079.5|1083|1078|55
1749018300000|2025-06-04 06:25:00|1083.6|1078.6|1084|1079|1084.5|1079.5|1083.4|1078.4|39
1749018600000|2025-06-04 06:30:00|1084.2|1079.2|1084.5|1079.5|1085.1|1080.1|1084.1|1079.1|40
1749018900000|2025-06-04 06:35:00|1084.4|1079.4|1083.9|1078.9|1084.6|1079.6|1083.9|1078.9|30
1749019200000|2025-06-04 06:40:00|1083.8|1078.8|1083.9|1078.9|1084.3|1079.3|1083.3|1078.3|39
1749019500000|2025-06-04 06:45:00|1083.7|1078.7|1084.2|1079.2|1084.8|1079.8|1083.7|1078.7|45
1749019800000|2025-06-04 06:50:00|1084.4|1079.4|1084.5|1079.5|1085.2|1080.2|1084.2|1079.2|22
1749020100000|2025-06-04 06:55:00|1084.4|1079.4|1085.4|1080.4|1085.4|1080.4|1083.8|1078.8|45
1749020400000|2025-06-04 07:00:00|1085.2|1080.2|1087.4|1082.4|1087.8|1082.8|1085|1080|74
1749020700000|2025-06-04 07:05:00|1087.5|1082.5|1090.4|1085.4|1090.8|1085.8|1087.5|1082.5|82
1749021000000|2025-06-04 07:10:00|1090.5|1085.5|1087.5|1082.5|1090.5|1085.5|1087.4|1082.4|62
1749021300000|2025-06-04 07:15:00|1087.6|1082.6|1087.5|1082.5|1088.5|1083.5|1087.3|1082.3|45
1749021600000|2025-06-04 07:20:00|1087.4|1082.4|1087.3|1082.3|1088.3|1083.3|1087.3|1082.3|46
1749021900000|2025-06-04 07:25:00|1087.4|1082.4|1088.6|1083.6|1088.6|1083.6|1086.9|1081.9|44
1749022200000|2025-06-04 07:30:00|1088.7|1083.7|1087.4|1082.4|1089.3|1084.3|1087.3|1082.3|44
1749022500000|2025-06-04 07:35:00|1087.5|1082.5|1087.1|1082.1|1088.3|1083.3|1086.2|1081.2|50
1749022800000|2025-06-04 07:40:00|1086.9|1081.9|1086.5|1081.5|1087|1082|1085.2|1080.2|45
1749023100000|2025-06-04 07:45:00|1086.6|1081.6|1086.5|1081.5|1087.1|1082.1|1086.1|1081.1|22
1749023400000|2025-06-04 07:50:00|1086.6|1081.6|1086.6|1081.6|1087.1|1082.1|1086.3|1081.3|27
1749023700000|2025-06-04 07:55:00|1086.7|1081.7|1086.6|1081.6|1087.2|1082.2|1085.9|1080.9|54
1749024000000|2025-06-04 08:00:00|1086.4|1081.4|1087.1|1082.1|1088.7|1083.7|1086.4|1081.4|61
1749024300000|2025-06-04 08:05:00|1087.3|1082.3|1087.4|1082.4|1087.4|1082.4|1086.3|1081.3|34
1749024600000|2025-06-04 08:10:00|1087.3|1082.3|1087.6|1082.6|1088|1083|1086.8|1081.8|42
1749024900000|2025-06-04 08:15:00|1087.8|1082.8|1088.1|1083.1|1088.5|1083.5|1087.6|1082.6|38
1749025200000|2025-06-04 08:20:00|1088.2|1083.2|1088.1|1083.1|1088.4|1083.4|1087.6|1082.6|28
1749025500000|2025-06-04 08:25:00|1088.2|1083.2|1089.1|1084.1|1089.1|1084.1|1088|1083|21
1749025800000|2025-06-04 08:30:00|1089.2|1084.2|1090.1|1085.1|1090.6|1085.6|1089.2|1084.2|37
1749026100000|2025-06-04 08:35:00|1090|1085|1091.2|1086.2|1091.2|1086.2|1089.7|1084.7|36
1749026400000|2025-06-04 08:40:00|1091.3|1086.3|1094.4|1089.4|1094.4|1089.4|1090.7|1085.7|58
1749026700000|2025-06-04 08:45:00|1094.2|1089.2|1094.8|1089.8|1094.9|1089.9|1093.9|1088.9|48
1749027000000|2025-06-04 08:50:00|1094.9|1089.9|1096.6|1091.6|1097.3|1092.3|1094.8|1089.8|61
1749027300000|2025-06-04 08:55:00|1097|1092|1097.2|1092.2|1098|1093|1095|1090|61
1749027600000|2025-06-04 09:00:00|1097|1092|1095.2|1090.2|1097|1092|1094.4|1089.4|95
1749027900000|2025-06-04 09:05:00|1095.1|1090.1|1094.3|1089.3|1095.8|1090.8|1093.5|1088.5|58
1749028200000|2025-06-04 09:10:00|1094.2|1089.2|1092.5|1087.5|1094.7|1089.7|1092.4|1087.4|57
1749028500000|2025-06-04 09:15:00|1092.1|1087.1|1091.5|1086.5|1092.8|1087.8|1091.5|1086.5|48
1749028800000|2025-06-04 09:20:00|1090.8|1085.8|1091.2|1086.2|1091.6|1086.6|1090.5|1085.5|55
1749029100000|2025-06-04 09:25:00|1091.1|1086.1|1091|1086|1091.6|1086.6|1090.6|1085.6|24
1749029400000|2025-06-04 09:30:00|1090.9|1085.9|1092.9|1087.9|1092.9|1087.9|1090.5|1085.5|50
1749029700000|2025-06-04 09:35:00|1092.7|1087.7|1093|1088|1093.2|1088.2|1092.5|1087.5|21
1749030000000|2025-06-04 09:40:00|1092.9|1087.9|1092|1087|1093|1088|1091|1086|42
1749030300000|2025-06-04 09:45:00|1091.9|1086.9|1090|1085|1092|1087|1089.8|1084.8|34
1749030600000|2025-06-04 09:50:00|1089.9|1084.9|1089.6|1084.6|1090.4|1085.4|1089.4|1084.4|37
1749030900000|2025-06-04 09:55:00|1089.8|1084.8|1090.2|1085.2|1091|1086|1089.8|1084.8|24
1749031200000|2025-06-04 10:00:00|1089.9|1084.9|1090.7|1085.7|1091.3|1086.3|1089.6|1084.6|38
1749031500000|2025-06-04 10:05:00|1090.6|1085.6|1090.2|1085.2|1090.6|1085.6|1089.8|1084.8|28
1749031800000|2025-06-04 10:10:00|1090.1|1085.1|1090.6|1085.6|1090.6|1085.6|1089.6|1084.6|33
1749032100000|2025-06-04 10:15:00|1090.7|1085.7|1093.9|1088.9|1093.9|1088.9|1090.7|1085.7|81
1749032400000|2025-06-04 10:20:00|1093.8|1088.8|1093.9|1088.9|1094.5|1089.5|1093|1088|58
1749032700000|2025-06-04 10:25:00|1093.8|1088.8|1091.8|1086.8|1093.8|1088.8|1091.8|1086.8|43
1749033000000|2025-06-04 10:30:00|1091.7|1086.7|1092.2|1087.2|1092.3|1087.3|1090.7|1085.7|45
1749033300000|2025-06-04 10:35:00|1092.1|1087.1|1091.9|1086.9|1092.8|1087.8|1091.9|1086.9|26
1749033600000|2025-06-04 10:40:00|1091.8|1086.8|1092.6|1087.6|1092.9|1087.9|1091.7|1086.7|61
1749033900000|2025-06-04 10:45:00|1092.7|1087.7|1091.8|1086.8|1093.2|1088.2|1091.7|1086.7|126
1749034200000|2025-06-04 10:50:00|1092.2|1087.2|1090.9|1085.9|1092.3|1087.3|1089.8|1084.8|75
1749034500000|2025-06-04 10:55:00|1091|1086|1090.4|1085.4|1091.4|1086.4|1089.8|1084.8|59
1749034800000|2025-06-04 11:00:00|1090.3|1085.3|1091|1086|1091.2|1086.2|1090.2|1085.2|43
1749035100000|2025-06-04 11:05:00|1091.1|1086.1|1090|1085|1091.9|1086.9|1089.7|1084.7|45
1749035400000|2025-06-04 11:10:00|1089.9|1084.9|1089|1084|1090.6|1085.6|1088.4|1083.4|39
1749035700000|2025-06-04 11:15:00|1089.2|1084.2|1089|1084|1089.2|1084.2|1087.7|1082.7|49
1749036000000|2025-06-04 11:20:00|1088.9|1083.9|1086.4|1081.4|1089.3|1084.3|1086.3|1081.3|62
1749036300000|2025-06-04 11:25:00|1086.5|1081.5|1085.7|1080.7|1087.1|1082.1|1085.4|1080.4|61
1749036600000|2025-06-04 11:30:00|1085.5|1080.5|1086|1081|1086.5|1081.5|1084.9|1079.9|49
1749036900000|2025-06-04 11:35:00|1086.1|1081.1|1087.2|1082.2|1087.4|1082.4|1085.8|1080.8|40
1749037200000|2025-06-04 11:40:00|1087.4|1082.4|1088.8|1083.8|1089.7|1084.7|1087.4|1082.4|41
1749037500000|2025-06-04 11:45:00|1088.7|1083.7|1087.7|1082.7|1088.9|1083.9|1087.6|1082.6|31
1749037800000|2025-06-04 11:50:00|1087.6|1082.6|1088.2|1083.2|1088.2|1083.2|1087.3|1082.3|41
1749038100000|2025-06-04 11:55:00|1088.1|1083.1|1088.5|1083.5|1088.8|1083.8|1088.1|1083.1|54
1749038400000|2025-06-04 12:00:00|1088.4|1083.4|1086.8|1081.8|1088.8|1083.8|1086.4|1081.4|86
1749038700000|2025-06-04 12:05:00|1086.9|1081.9|1086.3|1081.3|1087.3|1082.3|1086|1081|77
1749039000000|2025-06-04 12:10:00|1086.2|1081.2|1090.5|1079.5|1090.5|1082.5|1085.8|1079.5|59
1749039300000|2025-06-04 12:15:00|1090.9|1079.9|1086.1|1081.1|1090.9|1082.9|1085.1|1079.9|156
1749039600000|2025-06-04 12:20:00|1085.9|1080.9|1085.1|1080.1|1086.3|1081.3|1084|1079|174
1749039900000|2025-06-04 12:25:00|1085.2|1080.2|1084|1079|1085.4|1080.4|1082.4|1077.4|146
1749040200000|2025-06-04 12:30:00|1084.5|1079.5|1083.1|1078.1|1084.8|1079.8|1082.8|1077.8|118
1749040500000|2025-06-04 12:35:00|1083|1078|1083.3|1078.3|1084.9|1079.9|1082.4|1077.4|82
1749040800000|2025-06-04 12:40:00|1083|1078|1085.2|1080.2|1085.8|1080.8|1083|1078|74
1749041100000|2025-06-04 12:45:00|1085.1|1080.1|1084.1|1079.1|1086.3|1081.3|1084.1|1079.1|88
1749041400000|2025-06-04 12:50:00|1084.5|1079.5|1083.5|1078.5|1085|1080|1083.1|1078.1|62
1749041700000|2025-06-04 12:55:00|1083.3|1078.3|1082.5|1077.5|1083.4|1078.4|1081.9|1076.9|81
1749042000000|2025-06-04 13:00:00|1082.6|1077.6|1083.5|1078.5|1083.8|1078.8|1082.1|1077.1|101
1749042300000|2025-06-04 13:05:00|1083.7|1078.7|1083.6|1078.6|1084.9|1079.9|1082.9|1077.9|64
1749042600000|2025-06-04 13:10:00|1083.9|1078.9|1081.9|1076.9|1084.1|1079.1|1081.7|1076.7|62
1749042900000|2025-06-04 13:15:00|1082|1077|1083.9|1078.9|1084.2|1079.2|1081.2|1076.2|87
1749043200000|2025-06-04 13:20:00|1084|1079|1083|1078|1084.1|1079.1|1082.9|1077.9|59
1749043500000|2025-06-04 13:25:00|1083.2|1078.2|1081.8|1076.8|1083.6|1078.6|1080.9|1075.9|66
1749043800000|2025-06-04 13:30:00|1081.9|1076.9|1083.6|1078.6|1083.7|1078.7|1081.7|1076.7|86
1749044100000|2025-06-04 13:35:00|1083.7|1078.7|1086|1081|1086|1081|1083.4|1078.4|102
1749044400000|2025-06-04 13:40:00|1086.2|1081.2|1085.6|1080.6|1086.6|1081.6|1084.8|1079.8|95
1749044700000|2025-06-04 13:45:00|1085.4|1080.4|1085.4|1080.4|1087.1|1082.1|1084.7|1079.7|83
1749045000000|2025-06-04 13:50:00|1085.5|1080.5|1088.1|1083.1|1089.3|1084.3|1085.5|1080.5|107
1749045300000|2025-06-04 13:55:00|1088.2|1083.2|1088.7|1082.7|1088.7|1083.7|1087.5|1082.5|57
1749045600000|2025-06-04 14:00:00|1088.6|1082.5|1089.2|1084.2|1091.6|1086.6|1086.8|1081.8|145
1749045900000|2025-06-04 14:05:00|1089.1|1084.1|1091.6|1086.6|1091.7|1086.7|1088|1083|124
1749046200000|2025-06-04 14:10:00|1091.9|1086.9|1093.4|1088.4|1093.4|1088.4|1090.7|1085.7|119
1749046500000|2025-06-04 14:15:00|1093.2|1088.2|1093.1|1088.1|1095.1|1090.1|1092.6|1087.6|99
1749046800000|2025-06-04 14:20:00|1093.3|1088.3|1092.3|1087.3|1093.3|1088.3|1091.5|1086.5|91
1749047100000|2025-06-04 14:25:00|1092.5|1087.5|1091.9|1086.9|1093.2|1088.2|1091.3|1086.3|73
1749047400000|2025-06-04 14:30:00|1091.6|1086.6|1092.1|1087.1|1092.7|1087.7|1090.6|1085.6|102
1749047700000|2025-06-04 14:35:00|1092|1087|1094|1089|1094.8|1089.8|1091.9|1086.9|80
1749048000000|2025-06-04 14:40:00|1093.9|1088.9|1095.2|1090.2|1096.4|1091.4|1093.8|1088.8|81
1749048300000|2025-06-04 14:45:00|1095|1090|1093.6|1088.6|1095|1090|1093.5|1088.5|60
1749048600000|2025-06-04 14:50:00|1093.8|1088.8|1094.3|1089.3|1096|1091|1093.7|1088.7|90
1749048900000|2025-06-04 14:55:00|1094.4|1089.4|1094.6|1089.6|1095.3|1090.3|1093.4|1088.4|90
1749049200000|2025-06-04 15:00:00|1094.7|1089.7|1093.4|1088.4|1094.7|1089.7|1092|1087|88
1749049500000|2025-06-04 15:05:00|1093.7|1088.7|1094.7|1089.7|1095|1090|1093.2|1088.2|76
1749049800000|2025-06-04 15:10:00|1094.8|1089.8|1095.1|1090.1|1096.4|1091.4|1094.6|1089.6|107
1749050100000|2025-06-04 15:15:00|1095.2|1090.2|1093.7|1088.7|1095.7|1090.7|1092.7|1087.7|113
1749050400000|2025-06-04 15:20:00|1093.6|1088.6|1091.5|1086.5|1094.1|1089.1|1090.5|1085.5|141
1749050700000|2025-06-04 15:25:00|1091.6|1086.6|1095|1090|1095.1|1090.1|1091.3|1086.3|74
1749051000000|2025-06-04 15:30:00|1094.9|1089.9|1094.2|1089.2|1095.7|1090.7|1094.2|1089.2|84
1749051300000|2025-06-04 15:35:00|1094|1089|1093.4|1088.4|1094.8|1089.8|1093.4|1088.4|60
1749051600000|2025-06-04 15:40:00|1093.3|1088.3|1093.4|1088.4|1093.8|1088.8|1092.2|1087.2|59
1749051900000|2025-06-04 15:45:00|1093.3|1088.3|1096.7|1091.7|1096.7|1091.7|1093.3|1088.3|54
1749052200000|2025-06-04 15:50:00|1096.6|1091.6|1095.4|1090.4|1096.8|1091.8|1095.4|1090.4|44
1749052500000|2025-06-04 15:55:00|1095.5|1090.5|1096.1|1091.1|1096.5|1091.5|1095.4|1090.4|36
1749052800000|2025-06-04 16:00:00|1096.2|1091.2|1096.7|1091.7|1097.9|1092.9|1096.2|1091.2|47
1749053100000|2025-06-04 16:05:00|1096.6|1091.6|1096.8|1091.8|1097.9|1092.9|1096.6|1091.6|36
1749053400000|2025-06-04 16:10:00|1096.5|1091.5|1094.4|1089.4|1096.5|1091.5|1094.2|1089.2|62
1749053700000|2025-06-04 16:15:00|1094.3|1089.3|1095.3|1090.3|1095.3|1090.3|1093.8|1088.8|38
1749054000000|2025-06-04 16:20:00|1095.4|1090.4|1096.1|1091.1|1096.5|1091.5|1095.2|1090.2|45
1749054300000|2025-06-04 16:25:00|1096.4|1091.4|1096.2|1091.2|1096.6|1091.6|1096.2|1091.2|23
1749054600000|2025-06-04 16:30:00|1096.1|1091.1|1097.3|1092.3|1097.9|1092.9|1096.1|1091.1|40
1749054900000|2025-06-04 16:35:00|1097.1|1092.1|1097.3|1092.3|1098.2|1093.2|1096.6|1091.6|64
1749055200000|2025-06-04 16:40:00|1097.4|1092.4|1096.3|1091.3|1097.4|1092.4|1095.4|1090.4|52
1749055500000|2025-06-04 16:45:00|1096|1091|1096.3|1091.3|1096.7|1091.7|1096|1091|33
1749055800000|2025-06-04 16:50:00|1096.2|1091.2|1098.1|1093.1|1098.1|1093.1|1096.2|1091.2|39
1749056100000|2025-06-04 16:55:00|1098.2|1093.2|1096.9|1091.9|1098.2|1093.2|1096.6|1091.6|55
1749056400000|2025-06-04 17:00:00|1096.8|1091.8|1096.9|1091.9|1097.9|1092.9|1096.6|1091.6|78
1749056700000|2025-06-04 17:05:00|1096.8|1091.8|1098.7|1093.7|1098.9|1093.9|1096.6|1091.6|43
1749057000000|2025-06-04 17:10:00|1098.8|1093.8|1098.8|1093.8|1099|1094|1098.7|1093.7|11
1749057300000|2025-06-04 17:15:00|1098.9|1093.9|1098.6|1093.6|1099.2|1094.2|1098.4|1093.4|22
1749057600000|2025-06-04 17:20:00|1098.4|1093.4|1099|1094|1099.1|1094.1|1098|1093|40
1749057900000|2025-06-04 17:25:00|1098.9|1093.9|1098.5|1093.5|1099.1|1094.1|1098.5|1093.5|25
1749058200000|2025-06-04 17:30:00|1098.4|1093.4|1098.9|1093.9|1099.2|1094.2|1098.4|1093.4|20
1749058500000|2025-06-04 17:35:00|1098.8|1093.8|1098.2|1093.2|1098.8|1093.8|1097.8|1092.8|31
1749058800000|2025-06-04 17:40:00|1098.3|1093.3|1098.3|1093.3|1098.4|1093.4|1098|1093|22
1749059100000|2025-06-04 17:45:00|1098.5|1093.5|1098.1|1093.1|1098.5|1093.5|1098|1093|23
1749059400000|2025-06-04 17:50:00|1098.2|1093.2|1097.6|1092.6|1098.2|1093.2|1097.2|1092.2|17
1749059700000|2025-06-04 17:55:00|1097.7|1092.7|1097.6|1092.6|1097.8|1092.8|1097.2|1092.2|11
1749060000000|2025-06-04 18:00:00|1097.9|1092.9|1097.8|1092.8|1098|1093|1097.4|1092.4|18
1749060300000|2025-06-04 18:05:00|1097.9|1092.9|1098.1|1093.1|1098.4|1093.4|1097.9|1092.9|13
1749060600000|2025-06-04 18:10:00|1098|1093|1098|1093|1098.3|1093.3|1097.6|1092.6|17
1749060900000|2025-06-04 18:15:00|1098.1|1093.1|1098|1093|1098.3|1093.3|1097.9|1092.9|13
1749061200000|2025-06-04 18:20:00|1098.1|1093.1|1098.2|1093.2|1098.4|1093.4|1098.1|1093.1|10
1749061500000|2025-06-04 18:25:00|1098.4|1093.4|1098.5|1093.5|1098.7|1093.7|1098.1|1093.1|8
1749061800000|2025-06-04 18:30:00|1098.4|1093.4|1098.2|1093.2|1098.5|1093.5|1097.9|1092.9|17
1749062100000|2025-06-04 18:35:00|1098.3|1093.3|1098.2|1093.2|1098.4|1093.4|1097.8|1092.8|12
1749062400000|2025-06-04 18:40:00|1098.3|1093.3|1097.9|1092.9|1098.3|1093.3|1097.9|1092.9|10
1749062700000|2025-06-04 18:45:00|1097.8|1092.8|1097.2|1092.2|1097.8|1092.8|1097.1|1092.1|21
1749063000000|2025-06-04 18:50:00|1097.1|1092.1|1097.4|1092.4|1097.5|1092.5|1097.1|1092.1|14
1749063300000|2025-06-04 18:55:00|1097.6|1092.6|1098.2|1093.2|1098.2|1093.2|1097.6|1092.6|13
1749063600000|2025-06-04 19:00:00|1098.7|1093.7|1099.3|1094.3|1099.3|1094.3|1098.4|1093.4|23
1749063900000|2025-06-04 19:05:00|1099.2|1094.2|1099.2|1094.2|1099.2|1094.2|1099.2|1094.2|1
1749064200000|2025-06-04 19:10:00|1099|1094|1099.5|1094.5|1099.6|1094.6|1099|1094|8
1749064500000|2025-06-04 19:15:00|1099.4|1094.4|1099.5|1094.5|1099.6|1094.6|1099.1|1094.1|9
1749064800000|2025-06-04 19:20:00|1099.3|1094.3|1099.5|1094.5|1099.6|1094.6|1099.2|1094.2|14
1749065100000|2025-06-04 19:25:00|1099.6|1094.6|1100|1095|1100.1|1095.1|1099.5|1094.5|16
1749065400000|2025-06-04 19:30:00|1099.9|1094.9|1099.8|1094.8|1100.1|1095.1|1099.6|1094.6|12
1749065700000|2025-06-04 19:35:00|1099.7|1094.7|1099.7|1094.7|1099.8|1094.8|1099.5|1094.5|9
1749066000000|2025-06-04 19:40:00|1099.6|1094.6|1099.4|1094.4|1099.8|1094.8|1099.4|1094.4|16
1749066300000|2025-06-04 19:45:00|1099.5|1094.5|1099.5|1094.5|1099.7|1094.7|1099.3|1094.3|10
1749066600000|2025-06-04 19:50:00|1099.3|1094.3|1099.5|1094.5|1099.8|1094.8|1099.3|1094.3|13
1749066900000|2025-06-04 19:55:00|1099.9|1094.9|1099.7|1094.7|1099.9|1094.9|1099.1|1094.1|17
1749067200000|2025-06-04 20:00:00|1099.6|1094.6|1099.8|1094.8|1099.9|1094.9|1099.1|1094.1|15
1749067500000|2025-06-04 20:05:00|1099.7|1094.7|1099.3|1094.3|1099.7|1094.7|1099.3|1094.3|9
1749067800000|2025-06-04 20:10:00|1099.2|1094.2|1099.3|1094.3|1099.5|1094.5|1099|1094|10
1749068100000|2025-06-04 20:15:00|1099.2|1094.2|1099.4|1094.4|1099.6|1094.6|1099.2|1094.2|8
1749068400000|2025-06-04 20:20:00|1099.3|1094.3|1099.2|1094.2|1099.4|1094.4|1099.2|1094.2|6
1749068700000|2025-06-04 20:25:00|1099|1094|1099.9|1094.9|1099.9|1094.9|1098.8|1093.8|11
1749069000000|2025-06-04 20:30:00|1099.8|1094.8|1100.5|1092.5|1101.1|1095|1099.2|1092.5|22
1749069300000|2025-06-04 20:35:00|1099|1094|1099.3|1094.3|1099.3|1094.3|1098.7|1093.7|14
1749069600000|2025-06-04 20:40:00|1099.4|1094.4|1099.4|1094.4|1099.5|1094.5|1099.3|1094.3|8
1749069900000|2025-06-04 20:45:00|1099.3|1094.3|1098.8|1093.8|1099.3|1094.3|1098.7|1093.7|13
1749070200000|2025-06-04 20:50:00|1100.3|1091.6|1096.5|1091.5|1100.3|1093.3|1096.4|1091.2|36
1749070500000|2025-06-04 20:55:00|1096.6|1091.6|1095.8|1090.8|1096.8|1091.8|1095.5|1090.5|20
1749074400000|2025-06-04 22:00:00|1098.2|1087.2|1098.9|1088.7|1099|1088.7|1098.1|1087.1|15
1749074700000|2025-06-04 22:05:00|1098.8|1088.8|1099.6|1091.2|1099.7|1091.3|1098.5|1088.8|22
1749075000000|2025-06-04 22:10:00|1099.9|1091.4|1098.6|1090.5|1099.9|1091.5|1098.6|1090.3|16
1749075300000|2025-06-04 22:15:00|1098.4|1090.4|1098|1090|1098.6|1090.6|1098|1090|12
1749075600000|2025-06-04 22:20:00|1097.9|1089.9|1098.3|1090.3|1098.3|1090.3|1097.9|1089.9|4
1749075900000|2025-06-04 22:25:00|1098.7|1090.7|1098.4|1090.4|1098.7|1090.7|1098.4|1090.4|6
1749076200000|2025-06-04 22:30:00|1098.6|1090.6|1098.4|1090.4|1099.5|1091.5|1098.4|1090.4|14
1749076500000|2025-06-04 22:35:00|1098.3|1090.3|1098.5|1090.5|1098.6|1090.6|1098.2|1090.2|12
1749076800000|2025-06-04 22:40:00|1098.6|1090.6|1098.8|1090.8|1098.8|1090.8|1098.6|1090.6|6
1749077100000|2025-06-04 22:45:00|1098.7|1090.7|1099.3|1091.3|1099.3|1091.3|1098.7|1090.7|5
1749077400000|2025-06-04 22:50:00|1099.1|1091.1|1099.1|1091.1|1099.1|1091.1|1099|1091|3
1749077700000|2025-06-04 22:55:00|1099|1091|1098.8|1090.8|1099|1091|1098.4|1090.4|11
1749078000000|2025-06-04 23:00:00|1098.6|1090.6|1098.7|1090.7|1098.8|1090.8|1098.6|1090.6|4
1749078300000|2025-06-04 23:05:00|1098.6|1090.6|1099.8|1091.8|1100.1|1092.1|1098.6|1090.6|13
1749078600000|2025-06-04 23:10:00|1099.7|1091.7|1099.9|1091.9|1099.9|1091.9|1099.6|1091.6|10
1749078900000|2025-06-04 23:15:00|1100|1092|1100|1092|1100.2|1092.2|1099.9|1091.9|7
1749079200000|2025-06-04 23:20:00|1100.1|1092.1|1100.6|1092.6|1100.8|1092.8|1100.1|1092.1|13
1749079500000|2025-06-04 23:25:00|1100.8|1092.8|1100.4|1092.4|1100.8|1092.8|1100.3|1092.3|8
1749079800000|2025-06-04 23:30:00|1100.2|1092.2|1100.1|1092.1|1100.3|1092.3|1100|1092|5
1749080100000|2025-06-04 23:35:00|1099.8|1091.8|1099.8|1091.8|1099.8|1091.8|1099.8|1091.8|1
1749080400000|2025-06-04 23:40:00|1099.7|1091.7|1099.7|1091.7|1099.7|1091.7|1099.4|1091.4|7
1749080700000|2025-06-04 23:45:00|1099.8|1091.8|1100.2|1092.2|1100.2|1092.2|1099.8|1091.8|11
1749081300000|2025-06-04 23:55:00|1100.3|1092.3|1100.5|1092.5|1100.5|1092.5|1100.3|1092.3|6
1749081600000|2025-06-05 00:00:00|1100.6|1092.6|1099.6|1091.6|1101.1|1093.1|1099.6|1091.6|31
1749081900000|2025-06-05 00:05:00|1099.5|1091.5|1099.5|1091.5|1099.9|1091.9|1099.4|1091.4|21
1749082200000|2025-06-05 00:10:00|1099.4|1091.4|1100.3|1092.3|1100.3|1092.3|1099.2|1091.2|16
1749082500000|2025-06-05 00:15:00|1100.2|1092.2|1100.6|1092.6|1100.6|1092.6|1100.2|1092.2|17
1749082800000|2025-06-05 00:20:00|1100.8|1092.8|1100.9|1092.9|1101.4|1093.4|1100.7|1092.7|19
1749083100000|2025-06-05 00:25:00|1101|1093|1101|1093|1101.3|1093.3|1101|1093|11
1749083400000|2025-06-05 00:30:00|1100.7|1092.7|1100.8|1092.8|1100.8|1092.8|1100.5|1092.5|17
1749083700000|2025-06-05 00:35:00|1100.7|1092.7|1100.2|1092.2|1100.8|1092.8|1100.1|1092.1|14
1749084000000|2025-06-05 00:40:00|1100.3|1092.3|1100.6|1092.6|1100.6|1092.6|1099.8|1091.8|19
1749084300000|2025-06-05 00:45:00|1100.5|1092.5|1100.6|1092.6|1100.8|1092.8|1099.9|1091.9|28
1749084600000|2025-06-05 00:50:00|1100.7|1092.7|1101|1093|1101.2|1093.2|1100.6|1092.6|19
1749084900000|2025-06-05 00:55:00|1100.9|1092.9|1101.5|1093.5|1101.5|1093.5|1100.9|1092.9|14
1749085200000|2025-06-05 01:00:00|1101.4|1093.4|1102.5|1094.5|1102.6|1094.6|1101.2|1093.2|32
1749085500000|2025-06-05 01:05:00|1102.6|1094.6|1101|1093|1102.6|1094.6|1100.9|1092.9|43
1749085800000|2025-06-05 01:10:00|1100.9|1092.9|1100.4|1092.4|1101.4|1093.4|1100.3|1092.3|46
1749086100000|2025-06-05 01:15:00|1100.3|1092.3|1100.4|1092.4|1100.9|1092.9|1099.8|1091.8|43
1749086400000|2025-06-05 01:20:00|1100.3|1092.3|1100.3|1092.3|1100.4|1092.4|1099.6|1091.6|36
1749086700000|2025-06-05 01:25:00|1100.4|1092.4|1101.2|1093.2|1101.2|1093.2|1100.2|1092.2|23
1749087000000|2025-06-05 01:30:00|1101.3|1093.3|1100.9|1092.9|1101.6|1093.6|1100.6|1092.6|50
1749087300000|2025-06-05 01:35:00|1100.6|1092.6|1101|1093|1101.1|1093.1|1100|1092|22
1749087600000|2025-06-05 01:40:00|1100.9|1092.9|1100.9|1092.9|1101.1|1093.1|1100.4|1092.4|24
1749087900000|2025-06-05 01:45:00|1100.8|1092.8|1101.3|1093.3|1101.3|1093.3|1100.8|1092.8|24
1749088200000|2025-06-05 01:50:00|1101.2|1093.2|1101.1|1093.1|1101.6|1093.6|1100.9|1092.9|20
1749088500000|2025-06-05 01:55:00|1101|1093|1101.3|1093.3|1101.5|1093.5|1100.4|1092.4|24
1749088800000|2025-06-05 02:00:00|1101.1|1093.1|1101.2|1093.2|1101.6|1093.6|1101.1|1093.1|20
1749089100000|2025-06-05 02:05:00|1101.4|1093.4|1101|1093|1101.6|1093.6|1101|1093|26
1749089400000|2025-06-05 02:10:00|1100.9|1092.9|1099.9|1091.9|1100.9|1092.9|1099.9|1091.9|26
1749089700000|2025-06-05 02:15:00|1099.8|1091.8|1100.2|1092.2|1100.2|1092.2|1099.5|1091.5|45
1749090000000|2025-06-05 02:20:00|1100.3|1092.3|1100.6|1092.6|1100.6|1092.6|1099.9|1091.9|31
1749090300000|2025-06-05 02:25:00|1100.8|1092.8|1101.1|1093.1|1101.1|1093.1|1100.5|1092.5|23
1749090600000|2025-06-05 02:30:00|1101.4|1093.4|1101.8|1093.8|1102.9|1094.9|1101.4|1093.4|36
1749090900000|2025-06-05 02:35:00|1101.7|1093.7|1101.7|1093.7|1101.8|1093.8|1101.4|1093.4|12
1749091200000|2025-06-05 02:40:00|1101.8|1093.8|1101|1093|1101.8|1093.8|1100.9|1092.9|38
1749091500000|2025-06-05 02:45:00|1100.8|1092.8|1100.8|1092.8|1100.9|1092.9|1100.4|1092.4|25
1749091800000|2025-06-05 02:50:00|1100.7|1092.7|1100.8|1092.8|1100.8|1092.8|1100.1|1092.1|17
1749092100000|2025-06-05 02:55:00|1100.9|1092.9|1100.1|1092.1|1100.9|1092.9|1100|1092|13
1749092400000|2025-06-05 03:00:00|1100.2|1092.2|1100.8|1092.8|1100.9|1092.9|1100.2|1092.2|7
1749092700000|2025-06-05 03:05:00|1100.6|1092.6|1100.7|1092.7|1101.1|1093.1|1100.6|1092.6|17
1749093000000|2025-06-05 03:10:00|1100.9|1092.9|1101.2|1093.2|1101.2|1093.2|1100.8|1092.8|11
1749093300000|2025-06-05 03:15:00|1101.3|1093.3|1101.3|1093.3|1101.3|1093.3|1100.9|1092.9|13
1749093600000|2025-06-05 03:20:00|1101.2|1093.2|1101.6|1093.6|1102.3|1094.3|1101.1|1093.1|31
1749093900000|2025-06-05 03:25:00|1101.5|1093.5|1101.7|1093.7|1102|1094|1101.4|1093.4|11
1749094200000|2025-06-05 03:30:00|1101.6|1093.6|1104|1096|1104.6|1096.6|1101.6|1093.6|48
1749094500000|2025-06-05 03:35:00|1104.1|1096.1|1104.3|1096.3|1104.9|1096.9|1103.9|1095.9|40
1749094800000|2025-06-05 03:40:00|1104.2|1096.2|1104.6|1096.6|1105|1097|1104.1|1096.1|31
1749095100000|2025-06-05 03:45:00|1104.4|1096.4|1104.2|1096.2|1104.6|1096.6|1104.2|1096.2|13
1749095400000|2025-06-05 03:50:00|1104|1096|1103.2|1095.2|1104|1096|1102.7|1094.7|35
1749095700000|2025-06-05 03:55:00|1103.1|1095.1|1102.3|1094.3|1103.1|1095.1|1102.2|1094.2|27
1749096000000|2025-06-05 04:00:00|1102.4|1094.4|1101.7|1093.7|1102.4|1094.4|1101.2|1093.2|35
1749096300000|2025-06-05 04:05:00|1101.8|1093.8|1103.5|1095.5|1103.6|1095.6|1101.8|1093.8|24
1749096600000|2025-06-05 04:10:00|1103.4|1095.4|1103.1|1095.1|1103.4|1095.4|1102.9|1094.9|13
1749096900000|2025-06-05 04:15:00|1103|1095|1102.8|1094.8|1103.1|1095.1|1102.4|1094.4|28
1749097200000|2025-06-05 04:20:00|1102.9|1094.9|1103.5|1095.5|1103.7|1095.7|1102.9|1094.9|17
1749097500000|2025-06-05 04:25:00|1103.4|1095.4|1102.9|1094.9|1103.6|1095.6|1102.9|1094.9|16
1749097800000|2025-06-05 04:30:00|1102.6|1094.6|1103.3|1095.3|1103.3|1095.3|1102.3|1094.3|23
1749098100000|2025-06-05 04:35:00|1103.5|1095.5|1103.8|1095.8|1103.8|1095.8|1103|1095|12
1749098400000|2025-06-05 04:40:00|1103.7|1095.7|1102.8|1094.8|1103.7|1095.7|1102.4|1094.4|24
1749098700000|2025-06-05 04:45:00|1102.7|1094.7|1101.9|1093.9|1102.7|1094.7|1101.8|1093.8|9
1749099000000|2025-06-05 04:50:00|1102|1094|1102.7|1094.7|1102.7|1094.7|1102|1094|7
1749099300000|2025-06-05 04:55:00|1102.4|1094.4|1102.3|1094.3|1102.6|1094.6|1102.3|1094.3|12
1749099600000|2025-06-05 05:00:00|1102.2|1094.2|1102.1|1094.1|1102.6|1094.6|1101.8|1093.8|24
1749099900000|2025-06-05 05:05:00|1102.3|1094.3|1101.5|1093.5|1102.3|1094.3|1101.1|1093.1|24
1749100200000|2025-06-05 05:10:00|1101.4|1093.4|1101.9|1093.9|1102.2|1094.2|1101.2|1093.2|24
1749100500000|2025-06-05 05:15:00|1101.8|1093.8|1100.9|1092.9|1102.1|1094.1|1100.5|1092.5|24
1749100800000|2025-06-05 05:20:00|1100.7|1092.7|1099.4|1091.4|1100.7|1092.7|1099.4|1091.4|18
1749101100000|2025-06-05 05:25:00|1099.2|1091.2|1099.1|1091.1|1099.5|1091.5|1098.6|1090.6|31
1749101400000|2025-06-05 05:30:00|1099|1091|1099.4|1091.4|1100.2|1092.2|1099|1091|38
1749101700000|2025-06-05 05:35:00|1099.6|1091.6|1099.2|1091.2|1099.7|1091.7|1098.9|1090.9|32
1749102000000|2025-06-05 05:40:00|1099.4|1091.4|1100.1|1092.1|1100.4|1092.4|1099.4|1091.4|38
1749102300000|2025-06-05 05:45:00|1100|1092|1099.1|1091.1|1100.2|1092.2|1099.1|1091.1|23
1749102600000|2025-06-05 05:50:00|1098.9|1090.9|1098.7|1090.7|1099|1091|1098.3|1090.3|23
1749102900000|2025-06-05 05:55:00|1098.4|1090.4|1099.1|1091.1|1099.2|1091.2|1098.2|1090.2|16
1749103200000|2025-06-05 06:00:00|1097.6|1092.6|1095.1|1090.1|1097.6|1092.6|1094.9|1089.9|74
1749103500000|2025-06-05 06:05:00|1094.7|1089.7|1096.2|1091.2|1096.7|1091.7|1094.2|1089.2|69
1749103800000|2025-06-05 06:10:00|1096.3|1091.3|1097.5|1092.5|1097.8|1092.8|1095.9|1090.9|42
1749104100000|2025-06-05 06:15:00|1097.4|1092.4|1097.6|1092.6|1097.8|1092.8|1097.2|1092.2|31
1749104400000|2025-06-05 06:20:00|1097.8|1092.8|1098.9|1093.9|1099|1094|1097.3|1092.3|51
1749104700000|2025-06-05 06:25:00|1099|1094|1098.9|1093.9|1099.4|1094.4|1098.5|1093.5|45
1749105000000|2025-06-05 06:30:00|1098.8|1093.8|1098.3|1093.3|1099.2|1094.2|1098.2|1093.2|42
1749105300000|2025-06-05 06:35:00|1098|1093|1098.1|1093.1|1098.4|1093.4|1097.6|1092.6|57
1749105600000|2025-06-05 06:40:00|1098|1093|1097.5|1092.5|1098.4|1093.4|1097.5|1092.5|32
1749105900000|2025-06-05 06:45:00|1097.3|1092.3|1097.8|1092.8|1098.2|1093.2|1097.3|1092.3|56
1749106200000|2025-06-05 06:50:00|1097.9|1092.9|1097.8|1092.8|1098.1|1093.1|1097|1092|42
1749106500000|2025-06-05 06:55:00|1097.9|1092.9|1097.5|1092.5|1097.9|1092.9|1097.5|1092.5|30
1749106800000|2025-06-05 07:00:00|1097.6|1092.6|1101.7|1096.7|1101.9|1096.9|1097.6|1092.6|59
1749107100000|2025-06-05 07:05:00|1101.8|1096.8|1102.8|1097.8|1103.4|1098.4|1101.7|1096.7|69
1749107400000|2025-06-05 07:10:00|1102.9|1097.9|1103.8|1098.8|1103.8|1098.8|1102.7|1097.7|48
1749107700000|2025-06-05 07:15:00|1104|1099|1107.5|1102.5|1107.8|1102.8|1104|1099|59
1749108000000|2025-06-05 07:20:00|1107.6|1102.6|1111.7|1106.7|1113.4|1106.7|1107.6|1102.6|93
1749108300000|2025-06-05 07:25:00|1111.6|1106.6|1111|1106|1114.1|1107.6|1108.5|1100.3|130
1749108600000|2025-06-05 07:30:00|1110.9|1105.9|1111.1|1106.1|1112.3|1107.3|1109.7|1104.7|117
1749108900000|2025-06-05 07:35:00|1111.3|1106.3|1117|1112|1117.5|1112.5|1111.1|1106.1|136
1749109200000|2025-06-05 07:40:00|1117.1|1112.1|1119.1|1114.1|1121.2|1116.2|1117|1112|191
1749109500000|2025-06-05 07:45:00|1119|1114|1114.7|1109.7|1119.3|1114.3|1114.7|1109.7|130
1749109800000|2025-06-05 07:50:00|1114.8|1109.8|1117.9|1112.9|1118.6|1113.6|1113.6|1108.6|144
1749110100000|2025-06-05 07:55:00|1118.1|1113.1|1118.9|1113.9|1120.6|1115.6|1116.2|1111.2|207
1749110400000|2025-06-05 08:00:00|1119.2|1114.2|1120.6|1115.6|1120.6|1115.6|1115.7|1110.7|229
1749110700000|2025-06-05 08:05:00|1120.7|1115.7|1118.8|1113.8|1121.5|1116.5|1118.8|1113.8|192
1749111000000|2025-06-05 08:10:00|1119|1114|1117.4|1112.4|1119|1114|1117.1|1112.1|96
1749111300000|2025-06-05 08:15:00|1117.3|1112.3|1122.5|1117.5|1122.5|1117.5|1117.3|1112.3|113
1749111600000|2025-06-05 08:20:00|1122.4|1117.4|1119.9|1114.9|1124.3|1119.3|1119.9|1114.9|138
1749111900000|2025-06-05 08:25:00|1120|1115|1122.1|1117.1|1122.7|1117.7|1120|1115|86
1749112200000|2025-06-05 08:30:00|1122.2|1117.2|1123.2|1118.2|1123.3|1118.3|1121.3|1116.3|83
1749112500000|2025-06-05 08:35:00|1123.3|1118.3|1123|1118|1123.3|1118.3|1121.1|1116.1|101
1749112800000|2025-06-05 08:40:00|1123.1|1118.1|1121.3|1116.3|1123.5|1118.5|1121.1|1116.1|85
1749113100000|2025-06-05 08:45:00|1121.2|1116.2|1125.2|1120.2|1125.4|1120.4|1119.9|1114.9|140
1749113400000|2025-06-05 08:50:00|1125|1120|1124.7|1119.7|1125.5|1120.5|1122.4|1117.4|188
1749113700000|2025-06-05 08:55:00|1124.8|1119.8|1125.1|1120.1|1125.3|1120.3|1123|1118|106
1749114000000|2025-06-05 09:00:00|1125.2|1120.2|1127.5|1122.5|1128.7|1123.7|1124.8|1119.8|209
1749114300000|2025-06-05 09:05:00|1127.6|1122.6|1124.2|1119.2|1128.7|1123.7|1122.7|1117.7|174
1749114600000|2025-06-05 09:10:00|1124.3|1119.3|1128.6|1123.6|1129.2|1124.2|1124.3|1119.3|145
1749114900000|2025-06-05 09:15:00|1128.5|1123.5|1130.4|1125.4|1131.2|1126.2|1127.7|1122.7|129
1749115200000|2025-06-05 09:20:00|1130|1125|1129|1124|1130.1|1125.1|1126.3|1121.3|161
1749115500000|2025-06-05 09:25:00|1129.2|1124.2|1129.6|1124.6|1131.9|1126.9|1128.9|1123.9|235
1749115800000|2025-06-05 09:30:00|1129.9|1124.9|1129.8|1124.8|1130.8|1125.8|1128.5|1123.5|219
1749116100000|2025-06-05 09:35:00|1130|1125|1129.2|1124.2|1131.1|1126.1|1127.6|1122.6|180
1749116400000|2025-06-05 09:40:00|1129.3|1124.3|1132.1|1127.1|1132.1|1127.1|1129.3|1124.3|111
1749116700000|2025-06-05 09:45:00|1132.2|1127.2|1127.8|1122.8|1133.4|1128.4|1127.7|1122.7|147
1749117000000|2025-06-05 09:50:00|1127.7|1122.7|1126.9|1121.9|1128.2|1123.2|1123.9|1118.9|166
1749117300000|2025-06-05 09:55:00|1126.8|1121.8|1126.1|1121.1|1126.8|1121.8|1124.7|1119.7|120
1749117600000|2025-06-05 10:00:00|1125.8|1120.8|1125.2|1120.2|1126.5|1121.5|1124|1119|90
1749117900000|2025-06-05 10:05:00|1125|1120|1128.5|1123.5|1129.2|1124.2|1124.8|1119.8|126
1749118200000|2025-06-05 10:10:00|1128.6|1123.6|1127.5|1122.5|1129|1124|1127.2|1122.2|80
1749118500000|2025-06-05 10:15:00|1127.6|1122.6|1126.8|1121.8|1128.3|1123.3|1126.7|1121.7|57
1749118800000|2025-06-05 10:20:00|1126.7|1121.7|1126.7|1121.7|1128.9|1123.9|1126.7|1121.7|80
1749119100000|2025-06-05 10:25:00|1126.8|1121.8|1127.6|1122.6|1128.1|1123.1|1126.8|1121.8|61
1749119400000|2025-06-05 10:30:00|1127.8|1122.8|1125.9|1120.9|1128.4|1123.4|1125.8|1120.8|106
1749119700000|2025-06-05 10:35:00|1126|1121|1125.6|1120.6|1126.6|1121.6|1125.3|1120.3|103
1749120000000|2025-06-05 10:40:00|1125.8|1120.8|1125.8|1120.8|1126.6|1121.6|1123.5|1118.5|96
1749120300000|2025-06-05 10:45:00|1125.6|1120.6|1125.5|1120.5|1126.5|1121.5|1124.9|1119.9|87
1749120600000|2025-06-05 10:50:00|1125.3|1120.3|1125|1120|1125.6|1120.6|1124|1119|101
1749120900000|2025-06-05 10:55:00|1125.2|1120.2|1129.2|1124.2|1129.4|1124.4|1125.2|1120.2|98
1749121200000|2025-06-05 11:00:00|1128.9|1123.9|1128|1123|1129.7|1124.7|1127.9|1122.9|121
1749121500000|2025-06-05 11:05:00|1128.1|1123.1|1127.8|1122.8|1128.7|1123.7|1126.8|1121.8|103
1749121800000|2025-06-05 11:10:00|1127.6|1122.6|1128.4|1123.4|1129.2|1124.2|1126.7|1121.7|137
1749122100000|2025-06-05 11:15:00|1128.5|1123.5|1128.7|1123.7|1129.8|1124.8|1127.9|1122.9|124
1749122400000|2025-06-05 11:20:00|1128.8|1123.8|1127.8|1122.8|1129.1|1124.1|1126.9|1121.9|89
1749122700000|2025-06-05 11:25:00|1127.9|1122.9|1129|1124|1129.6|1124.6|1126.3|1121.3|117
1749123000000|2025-06-05 11:30:00|1129.1|1124.1|1132.1|1127.1|1134.9|1129.9|1129|1124|165
1749123300000|2025-06-05 11:35:00|1131.7|1126.7|1129.7|1124.7|1131.8|1126.8|1127.2|1122.2|163
1749123600000|2025-06-05 11:40:00|1129.6|1124.6|1129.4|1124.4|1130.2|1125.2|1128.1|1123.1|138
1749123900000|2025-06-05 11:45:00|1129.5|1124.5|1129.8|1124.8|1130.8|1125.8|1128.7|1123.7|114
1749124200000|2025-06-05 11:50:00|1129.9|1124.9|1127.2|1122.2|1129.9|1124.9|1125.7|1120.7|132
1749124500000|2025-06-05 11:55:00|1127.3|1122.3|1126|1121|1128.5|1123.5|1126|1121|108
1749124800000|2025-06-05 12:00:00|1126.2|1121.2|1128.8|1123.8|1130.5|1125.5|1125.6|1120.6|169
1749125100000|2025-06-05 12:05:00|1128.7|1123.7|1130.3|1125.3|1132.6|1127.6|1128.6|1123.6|141
1749125400000|2025-06-05 12:10:00|1130.4|1125.4|1131.2|1126.2|1131.3|1126.3|1130.3|1125.3|54
1749125700000|2025-06-05 12:15:00|1131.3|1126.3|1131.8|1126.8|1133.8|1128.8|1130.5|1125.5|107
1749126000000|2025-06-05 12:20:00|1131.9|1126.9|1132.8|1127.8|1133.7|1128.7|1129|1124|210
1749126300000|2025-06-05 12:25:00|1132.9|1127.9|1134.7|1129.7|1135.5|1130.5|1132.7|1127.7|122
1749126600000|2025-06-05 12:30:00|1134.3|1129.3|1136.2|1131.2|1136.3|1131.3|1133.2|1128.2|153
1749126900000|2025-06-05 12:35:00|1136.3|1131.3|1136.1|1131.1|1136.7|1131.7|1134.4|1129.4|182
1749127200000|2025-06-05 12:40:00|1136.2|1131.2|1137.5|1132.5|1139.6|1134.6|1136.1|1131.1|189
1749127500000|2025-06-05 12:45:00|1137.4|1132.4|1138.1|1133.1|1141.1|1136.1|1137.3|1132.3|212
1749127800000|2025-06-05 12:50:00|1138.2|1133.2|1136.2|1131.2|1138.4|1133.4|1131.7|1126.7|329
1749128100000|2025-06-05 12:55:00|1136.1|1131.1|1140.8|1135.8|1142.9|1136.2|1135.3|1130.3|205
1749128400000|2025-06-05 13:00:00|1140.5|1135.5|1135.3|1130.3|1140.8|1135.8|1134.8|1129.8|295
1749128700000|2025-06-05 13:05:00|1135.1|1130.1|1140.4|1135.4|1141.2|1136.2|1135|1130|198
1749129000000|2025-06-05 13:10:00|1140.2|1135.2|1141.5|1136.5|1143|1138|1139.8|1134.8|201
1749129300000|2025-06-05 13:15:00|1141.9|1136.9|1144.8|1139.8|1145.3|1140.3|1139.8|1134.8|180
1749129600000|2025-06-05 13:20:00|1144.9|1139.9|1144.6|1139.6|1145.6|1140.6|1142.2|1137.2|150
1749129900000|2025-06-05 13:25:00|1144|1139|1143.4|1138.4|1144|1139|1141.7|1136.7|146
1749130200000|2025-06-05 13:30:00|1143.7|1138.7|1147.9|1142.9|1148.3|1143.3|1143.7|1138.7|183
1749130500000|2025-06-05 13:35:00|1148|1143|1148.8|1143.8|1149.8|1144.8|1146.9|1141.9|196
1749130800000|2025-06-05 13:40:00|1149|1144|1148.6|1143.6|1149.8|1144.8|1147.5|1142.5|186
1749131100000|2025-06-05 13:45:00|1148.5|1143.5|1142.5|1137.5|1148.5|1143.5|1141.9|1136.9|259
1749131400000|2025-06-05 13:50:00|1142.6|1137.6|1145|1140|1145.3|1140.3|1142.2|1137.2|162
1749131700000|2025-06-05 13:55:00|1145.2|1140.2|1143.5|1138.5|1146.6|1141.6|1142.3|1137.3|186
1749132000000|2025-06-05 14:00:00|1143.4|1138.4|1141.1|1136.1|1144.6|1139.6|1140.9|1135.9|180
1749132300000|2025-06-05 14:05:00|1141|1136|1143.1|1138.1|1143.6|1138.6|1139.4|1134.4|182
1749132600000|2025-06-05 14:10:00|1143.5|1138.5|1144.8|1139.8|1145.2|1140.2|1141.5|1136.5|145
1749132900000|2025-06-05 14:15:00|1144.9|1139.9|1143.9|1138.9|1146.6|1141.6|1143.8|1138.8|144
1749133200000|2025-06-05 14:20:00|1143.7|1138.7|1141.8|1136.8|1145|1140|1140.4|1135.4|159
1749133500000|2025-06-05 14:25:00|1141.6|1136.6|1142.4|1137.4|1143.4|1138.4|1141|1136|162
1749133800000|2025-06-05 14:30:00|1141.9|1136.9|1144.7|1139.7|1144.9|1139.9|1141.9|1136.9|125
1749134100000|2025-06-05 14:35:00|1144.8|1139.8|1146|1141|1146.1|1141.1|1142.5|1137.5|142
1749134400000|2025-06-05 14:40:00|1146.4|1141.4|1143.6|1138.6|1147|1142|1143.4|1138.4|165
1749134700000|2025-06-05 14:45:00|1143.3|1138.3|1139.1|1134.1|1143.4|1138.4|1137.5|1132.5|169
1749135000000|2025-06-05 14:50:00|1139.2|1134.2|1139.6|1134.6|1140.1|1135.1|1136.7|1131.7|136
1749135300000|2025-06-05 14:55:00|1140|1135|1140.3|1135.3|1141.1|1136.1|1139|1134|140
1749135600000|2025-06-05 15:00:00|1140.7|1135.7|1139|1134|1140.8|1135.8|1138.5|1133.5|117
1749135900000|2025-06-05 15:05:00|1139.2|1134.2|1137.3|1132.3|1139.3|1134.3|1136.2|1131.2|147
1749136200000|2025-06-05 15:10:00|1137.4|1132.4|1136.5|1131.5|1140|1135|1136.2|1131.2|157
1749136500000|2025-06-05 15:15:00|1136.6|1131.6|1136.9|1131.9|1137|1132|1133.9|1128.9|188
1749136800000|2025-06-05 15:20:00|1137|1132|1140.4|1135.4|1141.3|1136.3|1137|1132|181
1749137100000|2025-06-05 15:25:00|1140.6|1135.6|1140.4|1135.4|1142.1|1137.1|1139.8|1134.8|118
1749137400000|2025-06-05 15:30:00|1140.3|1135.3|1138.4|1133.4|1141.6|1136.6|1137.3|1132.3|145
1749137700000|2025-06-05 15:35:00|1138.5|1133.5|1137.4|1132.4|1138.6|1133.6|1136.2|1131.2|132
1749138000000|2025-06-05 15:40:00|1137.5|1132.5|1139|1134|1139.5|1134.5|1136.9|1131.9|115
1749138300000|2025-06-05 15:45:00|1138.6|1133.6|1140.1|1135.1|1140.1|1135.1|1137.3|1132.3|128
1749138600000|2025-06-05 15:50:00|1140|1135|1137.9|1132.9|1140.2|1135.2|1137.3|1132.3|149
1749138900000|2025-06-05 15:55:00|1137.7|1132.7|1138.9|1133.9|1139.4|1134.4|1136.1|1131.1|171
1749139200000|2025-06-05 16:00:00|1138.6|1133.6|1141|1136|1141|1136|1136.5|1131.5|150
1749139500000|2025-06-05 16:05:00|1141.1|1136.1|1141.1|1136.1|1141.4|1136.4|1137.8|1132.8|123
1749139800000|2025-06-05 16:10:00|1140.9|1135.9|1142.9|1137.9|1143|1138|1140.7|1135.7|92
1749140100000|2025-06-05 16:15:00|1142.8|1137.8|1141.5|1136.5|1143.1|1138.1|1140.3|1135.3|120
1749140400000|2025-06-05 16:20:00|1141.6|1136.6|1141.4|1136.4|1143.1|1138.1|1141.2|1136.2|97
1749140700000|2025-06-05 16:25:00|1141.3|1136.3|1141.7|1136.7|1142.5|1137.5|1140.6|1135.6|88
1749141000000|2025-06-05 16:30:00|1141.8|1136.8|1141.5|1136.5|1142.9|1137.9|1141.3|1136.3|75
1749141300000|2025-06-05 16:35:00|1141.3|1136.3|1141.2|1136.2|1141.9|1136.9|1140.3|1135.3|103
1749141600000|2025-06-05 16:40:00|1141.4|1136.4|1142|1137|1142.1|1137.1|1140.8|1135.8|56
1749141900000|2025-06-05 16:45:00|1141.8|1136.8|1140|1135|1141.8|1136.8|1139.5|1134.5|71
1749142200000|2025-06-05 16:50:00|1139.6|1134.6|1141.3|1136.3|1141.7|1136.7|1139.5|1134.5|79
1749142500000|2025-06-05 16:55:00|1141.1|1136.1|1139.9|1134.9|1142.3|1137.3|1139.7|1134.7|78
1749142800000|2025-06-05 17:00:00|1140|1135|1140.3|1135.3|1141.9|1136.9|1139.5|1134.5|141
1749143100000|2025-06-05 17:05:00|1140.4|1135.4|1140.4|1135.4|1141|1136|1139.4|1134.4|74
1749143400000|2025-06-05 17:10:00|1140.3|1135.3|1141.2|1136.2|1141.3|1136.3|1140.2|1135.2|42
1749143700000|2025-06-05 17:15:00|1141.3|1136.3|1142.5|1137.5|1142.9|1137.9|1141.2|1136.2|40
1749144000000|2025-06-05 17:20:00|1142.4|1137.4|1142.8|1137.8|1143.1|1138.1|1142.3|1137.3|39
1749144300000|2025-06-05 17:25:00|1143.1|1138.1|1143.3|1138.3|1143.4|1138.4|1142.5|1137.5|40
1749144600000|2025-06-05 17:30:00|1143.4|1138.4|1143.2|1138.2|1143.8|1138.8|1143|1138|41
1749144900000|2025-06-05 17:35:00|1143.1|1138.1|1143.2|1138.2|1143.5|1138.5|1143.1|1138.1|21
1749145200000|2025-06-05 17:40:00|1143.1|1138.1|1142.6|1137.6|1143.2|1138.2|1142.5|1137.5|32
1749145500000|2025-06-05 17:45:00|1142.7|1137.7|1142.5|1137.5|1143|1138|1142.3|1137.3|21
1749145800000|2025-06-05 17:50:00|1142.3|1137.3|1142.5|1137.5|1142.7|1137.7|1141.9|1136.9|18
1749146100000|2025-06-05 17:55:00|1142.6|1137.6|1143.8|1138.8|1143.8|1138.8|1142.5|1137.5|25
1749146400000|2025-06-05 18:00:00|1143.9|1138.9|1143|1138|1143.9|1138.9|1142.7|1137.7|23
1749146700000|2025-06-05 18:05:00|1142.8|1137.8|1141.8|1136.8|1142.9|1137.9|1141.8|1136.8|22
1749147000000|2025-06-05 18:10:00|1141.6|1136.6|1142|1137|1142.3|1137.3|1141.4|1136.4|27
1749147300000|2025-06-05 18:15:00|1141.9|1136.9|1142.3|1137.3|1142.4|1137.4|1141.7|1136.7|42
1749147600000|2025-06-05 18:20:00|1142.4|1137.4|1143.2|1138.2|1143.2|1138.2|1142.4|1137.4|24
1749147900000|2025-06-05 18:25:00|1143|1138|1143.3|1138.3|1143.7|1138.7|1142.9|1137.9|22
1749148200000|2025-06-05 18:30:00|1143.4|1138.4|1143.2|1138.2|1143.5|1138.5|1142.9|1137.9|17
1749148500000|2025-06-05 18:35:00|1143.1|1138.1|1142.8|1137.8|1143.3|1138.3|1142.5|1137.5|32
1749148800000|2025-06-05 18:40:00|1142.9|1137.9|1142.4|1137.4|1142.9|1137.9|1142.1|1137.1|13
1749149100000|2025-06-05 18:45:00|1142.5|1137.5|1142.2|1137.2|1142.7|1137.7|1142|1137|28
1749149400000|2025-06-05 18:50:00|1142.3|1137.3|1142.9|1137.9|1143.1|1138.1|1142|1137|25
1749149700000|2025-06-05 18:55:00|1142.8|1137.8|1142.9|1137.9|1143.2|1138.2|1142.6|1137.6|21
1749150000000|2025-06-05 19:00:00|1143|1138|1144.4|1139.4|1144.4|1139.4|1143|1138|19
1749150300000|2025-06-05 19:05:00|1144.6|1139.6|1145.7|1140.7|1145.9|1140.9|1144.6|1139.6|33
1749150600000|2025-06-05 19:10:00|1145.8|1140.8|1145.3|1140.3|1146.1|1141.1|1145|1140|36
1749150900000|2025-06-05 19:15:00|1145.2|1140.2|1144.4|1139.4|1145.2|1140.2|1144.3|1139.3|25
1749151200000|2025-06-05 19:20:00|1144.6|1139.6|1143.6|1138.6|1144.9|1139.9|1143.6|1138.6|24
1749151500000|2025-06-05 19:25:00|1143.8|1138.8|1144.6|1139.6|1144.8|1139.8|1143.8|1138.8|21
1749151800000|2025-06-05 19:30:00|1144.7|1139.7|1143.9|1138.9|1144.7|1139.7|1143.8|1138.8|16
1749152100000|2025-06-05 19:35:00|1143.7|1138.7|1145.1|1140.1|1145.2|1140.2|1143.7|1138.7|39
1749152400000|2025-06-05 19:40:00|1145.2|1140.2|1145.7|1140.7|1146|1141|1145.1|1140.1|21
1749152700000|2025-06-05 19:45:00|1145.6|1140.6|1146|1141|1146.2|1141.2|1145.5|1140.5|17
1749153000000|2025-06-05 19:50:00|1146.2|1141.2|1146.1|1141.1|1146.5|1141.5|1146|1141|27
1749153300000|2025-06-05 19:55:00|1146|1141|1146.3|1141.3|1146.3|1141.3|1145.5|1140.5|16
1749153600000|2025-06-05 20:00:00|1146.2|1141.2|1145.9|1140.9|1146.5|1141.5|1145.9|1140.9|18
1749153900000|2025-06-05 20:05:00|1146|1141|1146|1141|1146.2|1141.2|1145.9|1140.9|11
1749154200000|2025-06-05 20:10:00|1146.1|1141.1|1146.9|1141.9|1146.9|1141.9|1146.1|1141.1|20
1749154500000|2025-06-05 20:15:00|1147.1|1142.1|1146.8|1141.8|1147.3|1142.3|1146.6|1141.6|22
1749154800000|2025-06-05 20:20:00|1146.7|1141.7|1144.3|1139.3|1147.1|1142.1|1144.3|1139.3|32
1749155100000|2025-06-05 20:25:00|1144.1|1139.1|1144.2|1139.2|1144.2|1139.2|1143.7|1138.7|16
1749155400000|2025-06-05 20:30:00|1144.1|1139.1|1144|1139|1144.2|1139.2|1143.7|1138.7|14
1749155700000|2025-06-05 20:35:00|1143.9|1138.9|1143.4|1138.4|1144|1139|1143.4|1138.4|8
1749156000000|2025-06-05 20:40:00|1143.3|1138.3|1143.3|1138.3|1143.6|1138.6|1143.3|1138.3|9
1749156300000|2025-06-05 20:45:00|1143.2|1138.2|1143.3|1138.3|1143.5|1138.5|1143|1138|17
1749156600000|2025-06-05 20:50:00|1143.2|1138.2|1143.6|1138.6|1144.1|1139.1|1143.2|1138.2|18
1749156900000|2025-06-05 20:55:00|1143.8|1138.8|1143.8|1138.8|1144.1|1139.1|1142.3|1137.3|40
1749160800000|2025-06-05 22:00:00|1145.3|1134.5|1143.2|1138.2|1145.4|1138.2|1143.2|1134.5|21
1749161100000|2025-06-05 22:05:00|1143.1|1138.1|1141.5|1136.5|1143.1|1138.1|1141.5|1136.5|12
1749161400000|2025-06-05 22:10:00|1141.3|1136.3|1142.2|1137.2|1142.2|1137.2|1141.2|1136.2|15
1749161700000|2025-06-05 22:15:00|1142.6|1137.6|1143.2|1138.2|1143.3|1138.3|1142.4|1137.4|25
1749162000000|2025-06-05 22:20:00|1143.3|1138.3|1143.3|1138.3|1143.5|1138.5|1142.9|1137.9|14
1749162300000|2025-06-05 22:25:00|1143.1|1138.1|1143.3|1138.3|1143.4|1138.4|1143|1138|16
1749162600000|2025-06-05 22:30:00|1143.1|1138.1|1143.1|1138.1|1143.7|1138.7|1143|1138|12
1749162900000|2025-06-05 22:35:00|1143|1138|1142.7|1137.7|1143.4|1138.4|1142.3|1137.3|18
1749163200000|2025-06-05 22:40:00|1142.8|1137.8|1143.3|1138.3|1143.3|1138.3|1142.6|1137.6|15
1749163500000|2025-06-05 22:45:00|1143.2|1138.2|1144.4|1139.4|1144.4|1139.4|1143.2|1138.2|17
1749163800000|2025-06-05 22:50:00|1144.5|1139.5|1143.9|1138.9|1144.6|1139.6|1143.8|1138.8|17
1749164100000|2025-06-05 22:55:00|1143.8|1138.8|1143.4|1138.4|1143.8|1138.8|1143.4|1138.4|11
1749164400000|2025-06-05 23:00:00|1143.8|1138.8|1143.2|1138.2|1143.9|1138.9|1143.2|1138.2|13
1749164700000|2025-06-05 23:05:00|1143.3|1138.3|1144|1139|1144|1139|1143.2|1138.2|14
1749165000000|2025-06-05 23:10:00|1143.8|1138.8|1143.8|1138.8|1143.8|1138.8|1143.4|1138.4|7
1749165300000|2025-06-05 23:15:00|1143.9|1138.9|1144|1139|1144|1139|1143.3|1138.3|17
1749165600000|2025-06-05 23:20:00|1143.6|1138.6|1142.2|1137.2|1144.2|1138.8|1142.2|1135.8|19
1749165900000|2025-06-05 23:25:00|1142.5|1137.5|1142.6|1137.6|1143.5|1138.5|1142.4|1137.4|27
1749166200000|2025-06-05 23:30:00|1142.5|1137.5|1142.5|1137.5|1142.7|1137.7|1142.3|1137.3|11
1749166500000|2025-06-05 23:35:00|1142.4|1137.4|1142.3|1137.3|1142.7|1137.7|1142.3|1137.3|7
1749166800000|2025-06-05 23:40:00|1142.2|1137.2|1141.7|1136.7|1142.3|1137.3|1141.5|1136.5|13
1749167100000|2025-06-05 23:45:00|1141.6|1136.6|1141.7|1136.7|1141.7|1136.7|1140.3|1135.3|37
1749167400000|2025-06-05 23:50:00|1141.9|1136.9|1142.6|1137.6|1142.6|1137.6|1141.7|1136.7|18
1749167700000|2025-06-05 23:55:00|1142.5|1137.5|1142|1137|1142.9|1137.9|1141.7|1136.7|40
1749168000000|2025-06-06 00:00:00|1141.8|1136.8|1140.1|1135.1|1142.7|1137.7|1140.1|1135.1|37
1749168300000|2025-06-06 00:05:00|1140|1135|1139.7|1134.7|1140.4|1135.4|1139.7|1134.7|30
1749168600000|2025-06-06 00:10:00|1139.6|1134.6|1140.8|1135.8|1140.8|1135.8|1139.6|1134.6|26
1749168900000|2025-06-06 00:15:00|1140.9|1135.9|1140.6|1135.6|1141.1|1136.1|1140|1135|25
1749169200000|2025-06-06 00:20:00|1140.7|1135.7|1140.5|1135.5|1140.7|1135.7|1139.2|1134.2|35
1749169500000|2025-06-06 00:25:00|1140.1|1135.1|1139.8|1134.8|1140.3|1135.3|1139.8|1134.8|21
1749169800000|2025-06-06 00:30:00|1139.9|1134.9|1140.3|1135.3|1140.3|1135.3|1139.2|1134.2|29
1749170100000|2025-06-06 00:35:00|1139.9|1134.9|1140.1|1135.1|1141.3|1136.3|1139.7|1134.7|31
1749170400000|2025-06-06 00:40:00|1140|1135|1139.9|1134.9|1140.2|1135.2|1139.4|1134.4|24
1749170700000|2025-06-06 00:45:00|1139.6|1134.6|1137.9|1132.9|1139.6|1134.6|1137.8|1132.8|24
1749171000000|2025-06-06 00:50:00|1137.8|1132.8|1140.1|1135.1|1140.5|1135.5|1137.7|1132.7|52
1749171300000|2025-06-06 00:55:00|1140|1135|1140.6|1135.6|1140.9|1135.9|1139.9|1134.9|32
1749171600000|2025-06-06 01:00:00|1140.5|1135.5|1141.2|1136.2|1141.7|1136.7|1140|1135|90
1749171900000|2025-06-06 01:05:00|1141|1136|1141|1136|1141.4|1136.4|1140.1|1135.1|52
1749172200000|2025-06-06 01:10:00|1140.9|1135.9|1141.2|1136.2|1141.4|1136.4|1140.7|1135.7|15
1749172500000|2025-06-06 01:15:00|1141.3|1136.3|1142.3|1137.3|1142.4|1137.4|1140.9|1135.9|50
1749172800000|2025-06-06 01:20:00|1142.4|1137.4|1144.7|1139.7|1144.7|1139.7|1141.5|1136.5|76
1749173100000|2025-06-06 01:25:00|1144.3|1139.3|1150.9|1145.9|1151.3|1146.3|1144.3|1139.3|120
1749173400000|2025-06-06 01:30:00|1150.8|1145.8|1152.1|1147.1|1152.1|1147.1|1148.8|1143.8|103
1749173700000|2025-06-06 01:35:00|1152|1147|1156.8|1151.8|1157|1152|1150.3|1145.3|127
1749174000000|2025-06-06 01:40:00|1157.1|1152.1|1156.3|1151.3|1158.6|1152.3|1153.8|1148.8|178
1749174300000|2025-06-06 01:45:00|1156|1151|1153.5|1148.5|1156|1151|1152.2|1147.2|116
1749174600000|2025-06-06 01:50:00|1153.3|1148.3|1154|1149|1154.2|1149.2|1151.5|1146.5|95
1749174900000|2025-06-06 01:55:00|1153.7|1148.7|1154.4|1149.4|1155.6|1150.6|1153.6|1148.6|95
1749175200000|2025-06-06 02:00:00|1154.7|1149.7|1153.3|1148.3|1154.9|1149.9|1151.1|1146.1|98
1749175500000|2025-06-06 02:05:00|1153.1|1148.1|1154.8|1149.8|1154.9|1149.9|1152.7|1147.7|82
1749175800000|2025-06-06 02:10:00|1154.9|1149.9|1154.6|1149.6|1155.5|1150.5|1153.9|1148.9|68
1749176100000|2025-06-06 02:15:00|1154.5|1149.5|1155|1150|1155.6|1150.6|1154.3|1149.3|54
1749176400000|2025-06-06 02:20:00|1155.3|1150.3|1155.1|1150.1|1156.6|1151.6|1155.1|1150.1|52
1749176700000|2025-06-06 02:25:00|1155|1150|1154.2|1149.2|1155.3|1150.3|1154|1149|54
1749177000000|2025-06-06 02:30:00|1154.1|1149.1|1152.7|1147.7|1154.1|1149.1|1152.7|1147.7|44
1749177300000|2025-06-06 02:35:00|1151.6|1146.6|1151|1146|1152.7|1147.7|1151|1146|52
1749177600000|2025-06-06 02:40:00|1150.9|1145.9|1152.3|1147.3|1152.5|1147.5|1150.4|1145.4|59
1749177900000|2025-06-06 02:45:00|1152.4|1147.4|1153.9|1148.9|1154.6|1149.6|1152.2|1147.2|53
1749178200000|2025-06-06 02:50:00|1153.8|1148.8|1154.3|1149.3|1154.7|1149.7|1153.5|1148.5|56
1749178500000|2025-06-06 02:55:00|1154.2|1149.2|1154.6|1149.6|1155.9|1150.9|1154.2|1149.2|55
1749178800000|2025-06-06 03:00:00|1154.4|1149.4|1153.8|1148.8|1154.6|1149.6|1153.7|1148.7|36
1749179100000|2025-06-06 03:05:00|1153.7|1148.7|1153.5|1148.5|1153.8|1148.8|1151.7|1146.7|53
1749179400000|2025-06-06 03:10:00|1153.4|1148.4|1152.9|1147.9|1153.4|1148.4|1151.7|1146.7|55
1749179700000|2025-06-06 03:15:00|1153|1148|1154.6|1149.6|1154.7|1149.7|1152.9|1147.9|35
1749180000000|2025-06-06 03:20:00|1154.7|1149.7|1155.7|1150.7|1155.9|1150.9|1154.6|1149.6|39
1749180300000|2025-06-06 03:25:00|1155.8|1150.8|1156.1|1151.1|1156.5|1151.5|1155.3|1150.3|32
1749180600000|2025-06-06 03:30:00|1155.9|1150.9|1155.6|1150.6|1156.7|1151.7|1155.4|1150.4|29
1749180900000|2025-06-06 03:35:00|1155.8|1150.8|1156.7|1151.7|1156.7|1151.7|1155.6|1150.6|31
1749181200000|2025-06-06 03:40:00|1157.4|1152.4|1156.1|1151.1|1157.5|1152.5|1155.7|1150.7|47
1749181500000|2025-06-06 03:45:00|1156.4|1151.4|1155.8|1150.8|1156.7|1151.7|1155.7|1150.7|27
1749181800000|2025-06-06 03:50:00|1155.7|1150.7|1155.5|1150.5|1155.8|1150.8|1154.8|1149.8|25
1749182100000|2025-06-06 03:55:00|1155.3|1150.3|1155.8|1150.8|1156.5|1151.5|1155.2|1150.2|32
1749182400000|2025-06-06 04:00:00|1155.9|1150.9|1155.5|1150.5|1155.9|1150.9|1155.2|1150.2|28
1749182700000|2025-06-06 04:05:00|1155.4|1150.4|1156.1|1151.1|1156.2|1151.2|1154.9|1149.9|37
1749183000000|2025-06-06 04:10:00|1156.2|1151.2|1155.9|1150.9|1156.3|1151.3|1155.6|1150.6|28
1749183300000|2025-06-06 04:15:00|1155.7|1150.7|1156.1|1151.1|1156.1|1151.1|1155.2|1150.2|31
1749183600000|2025-06-06 04:20:00|1156.3|1151.3|1155.6|1150.6|1156.9|1151.9|1155.6|1150.6|17
1749183900000|2025-06-06 04:25:00|1155.8|1150.8|1155.7|1150.7|1155.8|1150.8|1155.4|1150.4|9
1749184200000|2025-06-06 04:30:00|1155.3|1150.3|1155.5|1150.5|1155.5|1150.5|1154.7|1149.7|24
1749184500000|2025-06-06 04:35:00|1155.4|1150.4|1155.2|1150.2|1155.6|1150.6|1154.5|1149.5|28
1749184800000|2025-06-06 04:40:00|1155|1150|1156.7|1151.7|1156.7|1151.7|1154.5|1149.5|31
1749185100000|2025-06-06 04:45:00|1156.6|1151.6|1157.6|1152.6|1157.8|1152.8|1156.3|1151.3|57
1749185400000|2025-06-06 04:50:00|1157.4|1152.4|1159.3|1154.3|1161.2|1156.2|1157.1|1152.1|79
1749185700000|2025-06-06 04:55:00|1159.4|1154.4|1159.8|1154.8|1160.2|1155.2|1158.9|1153.9|42
1749186000000|2025-06-06 05:00:00|1159.7|1154.7|1159.1|1154.1|1159.7|1154.7|1157.9|1152.9|48
1749186300000|2025-06-06 05:05:00|1159.2|1154.2|1158.4|1153.4|1159.5|1154.5|1158.4|1153.4|38
1749186600000|2025-06-06 05:10:00|1158.1|1153.1|1156.8|1151.8|1158.5|1153.5|1156.7|1151.7|35
1749186900000|2025-06-06 05:15:00|1156.6|1151.6|1156.7|1151.7|1157.3|1152.3|1155.8|1150.8|41
1749187200000|2025-06-06 05:20:00|1156.6|1151.6|1154.4|1149.4|1156.6|1151.6|1153.2|1148.2|56
1749187500000|2025-06-06 05:25:00|1154.3|1149.3|1155.8|1150.8|1156.2|1151.2|1154.2|1149.2|66
1749187800000|2025-06-06 05:30:00|1155.6|1150.6|1155.8|1150.8|1156.4|1151.4|1155.1|1150.1|81
1749188100000|2025-06-06 05:35:00|1155.5|1150.5|1154.1|1149.1|1155.8|1150.8|1154|1149|43
1749188400000|2025-06-06 05:40:00|1154.2|1149.2|1153.1|1148.1|1154.2|1149.2|1152.5|1147.5|62
1749188700000|2025-06-06 05:45:00|1153|1148|1154.6|1149.6|1154.6|1149.6|1152.2|1147.2|48
1749189000000|2025-06-06 05:50:00|1154.4|1149.4|1153.5|1148.5|1154.9|1149.9|1153.3|1148.3|49
1749189300000|2025-06-06 05:55:00|1153.7|1148.7|1156.6|1151.6|1156.7|1151.7|1153.7|1148.7|62
1749189600000|2025-06-06 06:00:00|1157|1152|1158.6|1153.6|1158.7|1153.7|1156.7|1151.7|66
1749189900000|2025-06-06 06:05:00|1158.5|1153.5|1158.6|1153.6|1160.2|1155.2|1158.1|1153.1|80
1749190200000|2025-06-06 06:10:00|1158.5|1153.5|1159.6|1154.6|1160.2|1155.2|1158.1|1153.1|83
1749190500000|2025-06-06 06:15:00|1159.5|1154.5|1163.5|1158.5|1163.8|1158.8|1159|1154|106
1749190800000|2025-06-06 06:20:00|1163.3|1158.3|1165.8|1160.8|1165.8|1160.8|1162.6|1157.6|103
1749191100000|2025-06-06 06:25:00|1165.5|1160.5|1173.8|1168.8|1174.4|1169.4|1164.6|1159.6|177
1749191400000|2025-06-06 06:30:00|1173.3|1168.3|1173|1168|1174.9|1169.9|1170.5|1165.5|176
1749191700000|2025-06-06 06:35:00|1173.2|1168.2|1173.7|1168.7|1173.7|1168.7|1171.1|1166.1|113
1749192000000|2025-06-06 06:40:00|1173.6|1168.6|1174.4|1169.4|1176.5|1171.5|1173.5|1168.5|126
1749192300000|2025-06-06 06:45:00|1174.2|1169.2|1174.1|1169.1|1174.9|1169.9|1172.4|1167.4|113
1749192600000|2025-06-06 06:50:00|1174|1169|1173.7|1168.7|1175.8|1170.8|1173|1168|130
1749192900000|2025-06-06 06:55:00|1173.6|1168.6|1175.2|1170.2|1176.6|1171.6|1173.5|1168.5|121
1749193200000|2025-06-06 07:00:00|1174.8|1169.8|1170.6|1165.6|1175.4|1170.4|1166.8|1161.8|209
1749193500000|2025-06-06 07:05:00|1170.5|1165.5|1168.4|1163.4|1171.2|1166.2|1167.9|1162.9|119
1749193800000|2025-06-06 07:10:00|1168.3|1163.3|1165.6|1160.6|1168.6|1163.6|1165.3|1160.3|126
1749194100000|2025-06-06 07:15:00|1165.7|1160.7|1166.8|1161.8|1167|1162|1165.2|1160.2|102
1749194400000|2025-06-06 07:20:00|1166.9|1161.9|1164.3|1159.3|1167.7|1162.7|1162.7|1157.7|114
1749194700000|2025-06-06 07:25:00|1164.1|1159.1|1165|1160|1166.4|1161.4|1163.2|1158.2|127
1749195000000|2025-06-06 07:30:00|1165.2|1160.2|1161.3|1156.3|1165.6|1160.6|1161.2|1156.2|97
1749195300000|2025-06-06 07:35:00|1161.6|1156.6|1161.7|1156.7|1163|1158|1161.2|1156.2|93
1749195600000|2025-06-06 07:40:00|1161.6|1156.6|1164.2|1159.2|1164.3|1159.3|1161|1156|70
1749195900000|2025-06-06 07:45:00|1164.1|1159.1|1159.6|1154.6|1164.1|1159.1|1158|1153|136
1749196200000|2025-06-06 07:50:00|1159.7|1154.7|1161|1156|1161.7|1156.7|1158.8|1153.8|114
1749196500000|2025-06-06 07:55:00|1161.1|1156.1|1166.2|1161.2|1166.5|1161.5|1161.1|1156.1|101
1749196800000|2025-06-06 08:00:00|1166.1|1161.1|1164.5|1159.5|1166.7|1161.7|1164.3|1159.3|140
1749197100000|2025-06-06 08:05:00|1164.6|1159.6|1165.6|1160.6|1165.6|1160.6|1163.6|1158.6|140
1749197400000|2025-06-06 08:10:00|1165.4|1160.4|1167.4|1162.4|1167.5|1162.5|1165.3|1160.3|85
1749197700000|2025-06-06 08:15:00|1167.2|1162.2|1167.8|1162.8|1168|1163|1166.4|1161.4|63
1749198000000|2025-06-06 08:20:00|1168.3|1163.3|1170.1|1165.1|1170.4|1165.4|1166.7|1161.7|63
1749198300000|2025-06-06 08:25:00|1170|1165|1170.2|1165.2|1172.9|1167.9|1170|1165|103
1749198600000|2025-06-06 08:30:00|1170.3|1165.3|1168.5|1163.5|1170.3|1165.3|1167.4|1162.4|85
1749198900000|2025-06-06 08:35:00|1168.2|1163.2|1168.4|1163.4|1168.9|1163.9|1167.5|1162.5|59
1749199200000|2025-06-06 08:40:00|1168.5|1163.5|1166.1|1161.1|1168.5|1163.5|1165.7|1160.7|88
1749199500000|2025-06-06 08:45:00|1165.9|1160.9|1166.1|1161.1|1168|1163|1165.5|1160.5|87
1749199800000|2025-06-06 08:50:00|1166.2|1161.2|1168.1|1163.1|1168.2|1163.2|1165.3|1160.3|48
1749200100000|2025-06-06 08:55:00|1168|1163|1169.3|1164.3|1169.4|1164.4|1167.5|1162.5|66
1749200400000|2025-06-06 09:00:00|1169.4|1164.4|1170.8|1165.8|1171.5|1166.5|1169.4|1164.4|67
1749200700000|2025-06-06 09:05:00|1170.7|1165.7|1169.5|1164.5|1170.7|1165.7|1167.3|1162.3|84
1749201000000|2025-06-06 09:10:00|1169.6|1164.6|1171.9|1166.9|1171.9|1166.9|1168.7|1163.7|67
1749201300000|2025-06-06 09:15:00|1172.1|1167.1|1170.3|1165.3|1172.2|1167.2|1170|1165|71
1749201600000|2025-06-06 09:20:00|1170.5|1165.5|1169.5|1164.5|1171.2|1166.2|1168.8|1163.8|68
1749201900000|2025-06-06 09:25:00|1169.7|1164.7|1171.1|1166.1|1172.3|1167.3|1169.6|1164.6|60
1749202200000|2025-06-06 09:30:00|1171.2|1166.2|1172.3|1167.3|1172.3|1167.3|1171|1166|75
1749202500000|2025-06-06 09:35:00|1172.4|1167.4|1171.5|1166.5|1173.4|1168.4|1171.5|1166.5|62
1749202800000|2025-06-06 09:40:00|1171.6|1166.6|1170.4|1165.4|1172.8|1167.8|1170.1|1165.1|90
1749203100000|2025-06-06 09:45:00|1170.7|1165.7|1171.1|1166.1|1171.7|1166.7|1170|1165|93
1749203400000|2025-06-06 09:50:00|1171.4|1166.4|1170.6|1165.6|1172.5|1167.5|1170.5|1165.5|59
1749203700000|2025-06-06 09:55:00|1170.7|1165.7|1171.4|1166.4|1171.7|1166.7|1169.3|1164.3|52
1749204000000|2025-06-06 10:00:00|1171.5|1166.5|1174.8|1169.8|1175.5|1170.5|1171.5|1166.5|83
1749204300000|2025-06-06 10:05:00|1174.7|1169.7|1172.1|1167.1|1176.2|1171.2|1172|1167|95
1749204600000|2025-06-06 10:10:00|1172.3|1167.3|1170.2|1165.2|1172.3|1167.3|1170|1165|65
1749204900000|2025-06-06 10:15:00|1170.5|1165.5|1168.5|1163.5|1170.5|1165.5|1167.7|1162.7|78
1749205200000|2025-06-06 10:20:00|1168.6|1163.6|1169.5|1164.5|1172|1167|1168.1|1163.1|66
1749205500000|2025-06-06 10:25:00|1169.4|1164.4|1169.6|1164.6|1170.7|1165.7|1169.1|1164.1|62
1749205800000|2025-06-06 10:30:00|1170|1165|1172.5|1167.5|1173.4|1168.4|1170|1165|67
1749206100000|2025-06-06 10:35:00|1172.6|1167.6|1173|1168|1173.6|1168.6|1172.6|1167.6|59
1749206400000|2025-06-06 10:40:00|1172.9|1167.9|1172.6|1167.6|1173.6|1168.6|1172.2|1167.2|43
1749206700000|2025-06-06 10:45:00|1172.9|1167.9|1171.6|1166.6|1173.4|1168.4|1171.6|1166.6|42
1749207000000|2025-06-06 10:50:00|1172|1167|1173.7|1168.7|1173.8|1168.8|1171.9|1166.9|38
1749207300000|2025-06-06 10:55:00|1173.8|1168.8|1174.3|1169.3|1174.4|1169.4|1172.3|1167.3|67
1749207600000|2025-06-06 11:00:00|1174.4|1169.4|1172.3|1167.3|1175|1170|1172.2|1167.2|46
1749207900000|2025-06-06 11:05:00|1172.4|1167.4|1173.4|1168.4|1174.1|1169.1|1171.6|1166.6|54
1749208200000|2025-06-06 11:10:00|1173.5|1168.5|1171.4|1166.4|1173.8|1168.8|1170.5|1165.5|56
1749208500000|2025-06-06 11:15:00|1171.5|1166.5|1173.2|1168.2|1173.2|1168.2|1171.5|1166.5|46
1749208800000|2025-06-06 11:20:00|1173.4|1168.4|1172|1167|1173.5|1168.5|1171.8|1166.8|55
1749209100000|2025-06-06 11:25:00|1172.1|1167.1|1172.2|1167.2|1172.2|1167.2|1170|1165|66
1749209400000|2025-06-06 11:30:00|1172.3|1167.3|1171.8|1166.8|1173.1|1168.1|1171.8|1166.8|85
1749209700000|2025-06-06 11:35:00|1172|1167|1170.7|1165.7|1172.6|1167.6|1170.6|1165.6|60
1749210000000|2025-06-06 11:40:00|1170.6|1165.6|1168.2|1163.2|1170.9|1165.9|1168|1163|46
1749210300000|2025-06-06 11:45:00|1168.4|1163.4|1165.6|1160.6|1168.5|1163.5|1165.6|1160.6|83
1749210600000|2025-06-06 11:50:00|1165.7|1160.7|1165.4|1160.4|1166.4|1161.4|1164.3|1159.3|114
1749210900000|2025-06-06 11:55:00|1165.5|1160.5|1167.3|1162.3|1168|1163|1164.7|1159.7|90
1749211200000|2025-06-06 12:00:00|1167.5|1162.5|1166|1161|1168.5|1163.5|1165.3|1160.3|102
1749211500000|2025-06-06 12:05:00|1165.9|1160.9|1164.8|1159.8|1166.6|1161.6|1164.5|1159.5|116
1749211800000|2025-06-06 12:10:00|1164.7|1159.7|1160.3|1155.3|1165.1|1160.1|1160.3|1155.3|172
1749212100000|2025-06-06 12:15:00|1160.9|1155.9|1162.4|1157.4|1163.3|1158.3|1160.7|1155.7|144
1749212400000|2025-06-06 12:20:00|1163.2|1158.2|1162.6|1157.6|1164.9|1159.9|1162|1157|141
1749212700000|2025-06-06 12:25:00|1163|1158|1168.3|1157.3|1168.3|1161.3|1163|1157.3|131
1749213000000|2025-06-06 12:30:00|1168.7|1157.7|1166.9|1161.9|1170.8|1165.8|1164.8|1157.2|180
1749213300000|2025-06-06 12:35:00|1166.6|1161.6|1162.6|1157.6|1166.6|1161.6|1161.8|1156.8|256
1749213600000|2025-06-06 12:40:00|1162.7|1157.7|1168.3|1163.3|1169|1164|1160.6|1155.6|168
1749213900000|2025-06-06 12:45:00|1168.9|1163.9|1172|1167|1172.8|1167.8|1168|1163|176
1749214200000|2025-06-06 12:50:00|1171.6|1166.6|1172.7|1167.7|1173.3|1168.3|1170.3|1165.3|147
1749214500000|2025-06-06 12:55:00|1172.9|1167.9|1171.9|1166.9|1173.6|1168.6|1170.5|1165.5|184
1749214800000|2025-06-06 13:00:00|1172.3|1167.3|1172.7|1167.7|1173.9|1168.9|1169.1|1164.1|248
1749215100000|2025-06-06 13:05:00|1172.8|1167.8|1174.5|1169.5|1174.6|1169.6|1170.8|1165.8|166
1749215400000|2025-06-06 13:10:00|1175.3|1170.3|1175.3|1170.3|1178.1|1173.1|1173.7|1168.7|215
1749215700000|2025-06-06 13:15:00|1175.4|1170.4|1173|1168|1178.8|1173.8|1172.4|1167.4|274
1749216000000|2025-06-06 13:20:00|1172.9|1167.9|1169.2|1164.2|1173.3|1168.3|1168.5|1163.5|184
1749216300000|2025-06-06 13:25:00|1169|1164|1169.9|1164.9|1170.4|1165.4|1168.4|1163.4|126
1749216600000|2025-06-06 13:30:00|1170.3|1165.3|1172.5|1167.5|1172.7|1167.7|1169.6|1164.6|221
1749216900000|2025-06-06 13:35:00|1172.3|1167.3|1171.2|1166.2|1173.4|1168.4|1170.7|1165.7|173
1749217200000|2025-06-06 13:40:00|1171.7|1166.7|1173.6|1168.6|1175.6|1170.6|1171.2|1166.2|208
1749217500000|2025-06-06 13:45:00|1173.8|1168.8|1174.4|1169.4|1175.5|1170.5|1172.6|1167.6|159
1749217800000|2025-06-06 13:50:00|1174.9|1169.9|1175.7|1170.7|1179.1|1172|1174.2|1167.3|196
1749218100000|2025-06-06 13:55:00|1175.8|1170.8|1174.1|1169.1|1176.1|1171.1|1172.1|1167.1|165
1749218400000|2025-06-06 14:00:00|1174.2|1169.2|1175.1|1170.1|1175.2|1170.2|1170.8|1165.8|209
1749218700000|2025-06-06 14:05:00|1175.3|1170.3|1175.3|1170.3|1176.6|1171.6|1173.2|1168.2|184
1749219000000|2025-06-06 14:10:00|1175.4|1170.4|1170.4|1165.4|1176.2|1171.2|1169.6|1164.6|187
1749219300000|2025-06-06 14:15:00|1170.6|1165.6|1166.1|1161.1|1171.2|1166.2|1162.9|1157.9|269
1749219600000|2025-06-06 14:20:00|1166|1161|1167.5|1162.5|1167.9|1162.9|1164.9|1159.9|230
1749219900000|2025-06-06 14:25:00|1167.6|1162.6|1170.6|1165.6|1170.9|1165.9|1167.6|1162.6|201
1749220200000|2025-06-06 14:30:00|1170.7|1165.7|1176|1171|1176|1171|1170.1|1165.1|154
1749220500000|2025-06-06 14:35:00|1175.9|1170.9|1175.9|1170.9|1176.2|1171.2|1174.2|1169.2|132
1749220800000|2025-06-06 14:40:00|1175.5|1170.5|1175.7|1170.7|1176.8|1171.8|1173.8|1168.8|121
1749221100000|2025-06-06 14:45:00|1175.6|1170.6|1174.1|1169.1|1175.7|1170.7|1174|1169|119
1749221400000|2025-06-06 14:50:00|1174|1169|1168|1163|1174.3|1169.3|1167.5|1162.5|138
1749221700000|2025-06-06 14:55:00|1168.1|1163.1|1169.3|1164.3|1169.7|1164.7|1163.5|1158.5|186
1749222000000|2025-06-06 15:00:00|1168.9|1163.9|1170.4|1165.4|1170.9|1165.9|1167.7|1162.7|147
1749222300000|2025-06-06 15:05:00|1170.3|1165.3|1171.8|1166.8|1172.5|1167.5|1169.9|1164.9|159
1749222600000|2025-06-06 15:10:00|1172.1|1167.1|1171.8|1166.8|1173.1|1168.1|1170.7|1165.7|137
1749222900000|2025-06-06 15:15:00|1171.5|1166.5|1167.6|1162.6|1172.2|1167.2|1166.5|1161.5|147
1749223200000|2025-06-06 15:20:00|1167.8|1162.8|1170.1|1165.1|1170.2|1165.2|1166.8|1161.8|155
1749223500000|2025-06-06 15:25:00|1170.3|1165.3|1172.6|1167.6|1173.3|1168.3|1170.3|1165.3|116
1749223800000|2025-06-06 15:30:00|1172.9|1167.9|1174.9|1169.9|1175.2|1170.2|1171.6|1166.6|93
1749224100000|2025-06-06 15:35:00|1174.7|1169.7|1171.7|1166.7|1174.9|1169.9|1171.7|1166.7|110
1749224400000|2025-06-06 15:40:00|1171.6|1166.6|1172|1167|1172.1|1167.1|1170.8|1165.8|83
1749224700000|2025-06-06 15:45:00|1172.2|1167.2|1173.6|1168.6|1173.8|1168.8|1172.2|1167.2|78
1749225000000|2025-06-06 15:50:00|1173.5|1168.5|1174.8|1169.8|1175.1|1170.1|1172.9|1167.9|81
1749225300000|2025-06-06 15:55:00|1174.5|1169.5|1173.5|1168.5|1175.2|1170.2|1173.3|1168.3|74
1749225600000|2025-06-06 16:00:00|1173.6|1168.6|1173.9|1168.9|1174|1169|1172.5|1167.5|79
1749225900000|2025-06-06 16:05:00|1174|1169|1174.5|1169.5|1174.5|1169.5|1172.8|1167.8|68
1749226200000|2025-06-06 16:10:00|1174.4|1169.4|1171.5|1166.5|1174.6|1169.6|1171.5|1166.5|65
1749226500000|2025-06-06 16:15:00|1171.6|1166.6|1169.5|1164.5|1172.2|1167.2|1169.2|1164.2|96
1749226800000|2025-06-06 16:20:00|1169.6|1164.6|1169.6|1164.6|1170.2|1165.2|1167.9|1162.9|93
1749227100000|2025-06-06 16:25:00|1169.4|1164.4|1170.5|1165.5|1171|1166|1169.4|1164.4|94
1749227400000|2025-06-06 16:30:00|1170.7|1165.7|1170.1|1165.1|1171.4|1166.4|1169.1|1164.1|77
1749227700000|2025-06-06 16:35:00|1170|1165|1168.4|1163.4|1171.1|1166.1|1168.2|1163.2|72
1749228000000|2025-06-06 16:40:00|1168.6|1163.6|1169.8|1164.8|1170|1165|1168.3|1163.3|63
1749228300000|2025-06-06 16:45:00|1169.7|1164.7|1166.7|1161.7|1170.1|1165.1|1166.7|1161.7|81
1749228600000|2025-06-06 16:50:00|1166.8|1161.8|1165.5|1160.5|1167.7|1162.7|1165.3|1160.3|103
1749228900000|2025-06-06 16:55:00|1165.7|1160.7|1163.7|1158.7|1166.3|1161.3|1163.6|1158.6|119
1749229200000|2025-06-06 17:00:00|1163.8|1158.8|1166.1|1161.1|1166.7|1161.7|1163.8|1158.8|124
1749229500000|2025-06-06 17:05:00|1165.9|1160.9|1167.3|1162.3|1167.5|1162.5|1165.4|1160.4|70
1749229800000|2025-06-06 17:10:00|1167.4|1162.4|1168.1|1163.1|1170.4|1165.4|1167.2|1162.2|115
1749230100000|2025-06-06 17:15:00|1168|1163|1168.7|1163.7|1168.8|1163.8|1167.5|1162.5|47
1749230400000|2025-06-06 17:20:00|1168.6|1163.6|1168.4|1163.4|1169.1|1164.1|1168|1163|38
1749230700000|2025-06-06 17:25:00|1168.3|1163.3|1169.2|1164.2|1169.2|1164.2|1168.3|1163.3|43
1749231000000|2025-06-06 17:30:00|1169.3|1164.3|1169.2|1164.2|1169.5|1164.5|1168.7|1163.7|41
1749231300000|2025-06-06 17:35:00|1169.3|1164.3|1168.9|1163.9|1169.5|1164.5|1168.7|1163.7|40
1749231600000|2025-06-06 17:40:00|1168.8|1163.8|1168.7|1163.7|1169.1|1164.1|1168.6|1163.6|27
1749231900000|2025-06-06 17:45:00|1168.9|1163.9|1168.5|1163.5|1169.1|1164.1|1168|1163|22
1749232200000|2025-06-06 17:50:00|1168.4|1163.4|1168.6|1163.6|1168.8|1163.8|1168.4|1163.4|17
1749232500000|2025-06-06 17:55:00|1168.5|1163.5|1167.9|1162.9|1168.5|1163.5|1167.7|1162.7|24
1749232800000|2025-06-06 18:00:00|1167.8|1162.8|1167.7|1162.7|1167.9|1162.9|1167.6|1162.6|16
1749233100000|2025-06-06 18:05:00|1167.6|1162.6|1166.6|1161.6|1167.6|1162.6|1166.5|1161.5|27
1749233400000|2025-06-06 18:10:00|1166.5|1161.5|1164.9|1159.9|1166.5|1161.5|1164.5|1159.5|32
1749233700000|2025-06-06 18:15:00|1165|1160|1164.2|1159.2|1165.2|1160.2|1164.2|1159.2|20
1749234000000|2025-06-06 18:20:00|1164.4|1159.4|1165.3|1160.3|1165.8|1160.8|1164.3|1159.3|24
1749234300000|2025-06-06 18:25:00|1165.1|1160.1|1165.4|1160.4|1165.4|1160.4|1164.6|1159.6|23
1749234600000|2025-06-06 18:30:00|1165.6|1160.6|1166.3|1161.3|1167|1162|1165.5|1160.5|38
1749234900000|2025-06-06 18:35:00|1166.4|1161.4|1167|1162|1167.2|1162.2|1165.7|1160.7|26
1749235200000|2025-06-06 18:40:00|1166.8|1161.8|1167.8|1162.8|1167.8|1162.8|1166.7|1161.7|43
1749235500000|2025-06-06 18:45:00|1168|1163|1167.4|1162.4|1168|1163|1167.3|1162.3|17
1749235800000|2025-06-06 18:50:00|1167.1|1162.1|1167.7|1162.7|1167.9|1162.9|1167.1|1162.1|22
1749236100000|2025-06-06 18:55:00|1167.8|1162.8|1167.8|1162.8|1168.1|1163.1|1167.5|1162.5|14
1749236400000|2025-06-06 19:00:00|1167.9|1162.9|1168.1|1163.1|1168.5|1163.5|1167.8|1162.8|29
1749236700000|2025-06-06 19:05:00|1168|1163|1168.5|1163.5|1168.5|1163.5|1168|1163|8
1749237000000|2025-06-06 19:10:00|1168.6|1163.6|1168.9|1163.9|1169.3|1164.3|1168.4|1163.4|25
1749237300000|2025-06-06 19:15:00|1168.7|1163.7|1168.2|1163.2|1168.8|1163.8|1168.1|1163.1|13
1749237600000|2025-06-06 19:20:00|1168.6|1163.6|1169.3|1164.3|1169.3|1164.3|1168.6|1163.6|21
1749237900000|2025-06-06 19:25:00|1169.4|1164.4|1168.8|1163.8|1169.5|1164.5|1168.5|1163.5|14
1749238200000|2025-06-06 19:30:00|1168.9|1163.9|1169|1164|1169.1|1164.1|1168.6|1163.6|24
1749238500000|2025-06-06 19:35:00|1169.1|1164.1|1169.5|1164.5|1169.6|1164.6|1169.1|1164.1|9
1749238800000|2025-06-06 19:40:00|1169.6|1164.6|1170|1165|1170.7|1165.7|1169.5|1164.5|32
1749239100000|2025-06-06 19:45:00|1169.9|1164.9|1170.8|1165.8|1170.8|1165.8|1169.9|1164.9|21
1749239400000|2025-06-06 19:50:00|1170.9|1165.9|1172.2|1167.2|1172.3|1167.3|1170.9|1165.9|28
1749239700000|2025-06-06 19:55:00|1172.1|1167.1|1172.3|1167.3|1172.5|1167.5|1172|1167|17
1749240000000|2025-06-06 20:00:00|1172.1|1167.1|1172.4|1167.4|1172.4|1167.4|1172|1167|15
1749240300000|2025-06-06 20:05:00|1172.5|1167.5|1171.7|1166.7|1172.9|1167.9|1171.7|1166.7|26
1749240600000|2025-06-06 20:10:00|1171.8|1166.8|1172.5|1167.5|1172.5|1167.5|1171.7|1166.7|15
1749240900000|2025-06-06 20:15:00|1172.4|1167.4|1172.3|1167.3|1172.4|1167.4|1172.1|1167.1|10
1749241200000|2025-06-06 20:20:00|1172.4|1167.4|1173.1|1168.1|1173.1|1168.1|1172.4|1167.4|16
1749241500000|2025-06-06 20:25:00|1172.9|1167.9|1172.4|1167.4|1173|1168|1172.4|1167.4|18
1749241800000|2025-06-06 20:30:00|1172.3|1167.3|1172.9|1167.9|1172.9|1167.9|1172.1|1167.1|16
1749242100000|2025-06-06 20:35:00|1172.7|1167.7|1172.2|1167.2|1172.8|1167.8|1171.7|1166.7|22
1749242400000|2025-06-06 20:40:00|1172.1|1167.1|1172|1167|1172.2|1167.2|1171.7|1166.7|11
1749242700000|2025-06-06 20:45:00|1172.1|1167.1|1172.3|1167.3|1172.4|1167.4|1172|1167|15
1749243000000|2025-06-06 20:50:00|1172.2|1167.2|1173|1168|1173|1168|1171.9|1166.9|22
1749243300000|2025-06-06 20:55:00|1173.1|1168.1|1170.9|1165.9|1173.5|1168.5|1170.6|1165.6|53
1749420000000|2025-06-08 22:00:00|1170.2|1165.2|1174.5|1169.5|1174.5|1169.5|1170.2|1165.2|47
1749420300000|2025-06-08 22:05:00|1174.8|1169.8|1173.2|1168.2|1176|1171|1172.1|1167.1|47
1749420600000|2025-06-08 22:10:00|1173.8|1168.8|1171.5|1166.5|1174.3|1169.3|1171.2|1166.2|42
1749420900000|2025-06-08 22:15:00|1171.3|1166.3|1171.4|1166.4|1172.7|1167.7|1171.2|1166.2|33
1749421200000|2025-06-08 22:20:00|1171.3|1166.3|1170.5|1165.5|1172|1167|1170.5|1165.5|23
1749421500000|2025-06-08 22:25:00|1170.3|1165.3|1171.4|1166.4|1171.7|1166.7|1170.2|1165.2|18
1749421800000|2025-06-08 22:30:00|1171.2|1166.2|1171.5|1166.5|1171.6|1166.6|1171.2|1166.2|12
1749422100000|2025-06-08 22:35:00|1171.3|1166.3|1170.5|1165.5|1171.6|1166.6|1170.5|1165.5|19
1749422400000|2025-06-08 22:40:00|1170.4|1165.4|1168.2|1163.2|1170.4|1165.4|1167.9|1162.9|67
1749422700000|2025-06-08 22:45:00|1168.3|1163.3|1167.5|1162.5|1168.9|1163.9|1167.4|1162.4|27
1749423000000|2025-06-08 22:50:00|1167.4|1162.4|1166.6|1161.6|1167.4|1162.4|1164.3|1159.3|59
1749423300000|2025-06-08 22:55:00|1166.4|1161.4|1168.1|1163.1|1168.4|1163.4|1165.7|1160.7|56
1749423600000|2025-06-08 23:00:00|1168|1163|1167.1|1162.1|1168.4|1163.4|1166.7|1161.7|43
1749423900000|2025-06-08 23:05:00|1167|1162|1166.5|1161.5|1167.4|1162.4|1166.5|1161.5|17
1749424200000|2025-06-08 23:10:00|1166.4|1161.4|1167.8|1162.8|1167.9|1162.9|1166.4|1161.4|30
1749424500000|2025-06-08 23:15:00|1167.4|1162.4|1168.5|1163.5|1168.9|1163.9|1167.4|1162.4|26
1749424800000|2025-06-08 23:20:00|1168.3|1163.3|1167.8|1162.8|1168.3|1163.3|1166.5|1161.5|33
1749425100000|2025-06-08 23:25:00|1168.1|1163.1|1168.2|1163.2|1168.3|1163.3|1167.6|1162.6|28
1749425400000|2025-06-08 23:30:00|1168.3|1163.3|1167.7|1162.7|1168.3|1163.3|1167.4|1162.4|21
1749425700000|2025-06-08 23:35:00|1167.8|1162.8|1168.2|1163.2|1168.3|1163.3|1167.6|1162.6|24
1749426000000|2025-06-08 23:40:00|1168.3|1163.3|1168.7|1163.7|1168.7|1163.7|1167.7|1162.7|23
1749426300000|2025-06-08 23:45:00|1168.8|1163.8|1169.4|1164.4|1169.8|1164.8|1168.8|1163.8|29
1749426600000|2025-06-08 23:50:00|1169.5|1164.5|1170.3|1165.3|1170.3|1165.3|1169.3|1164.3|12
1749426900000|2025-06-08 23:55:00|1170.2|1165.2|1170.9|1165.9|1171.3|1166.3|1170.2|1165.2|25
1749427200000|2025-06-09 00:00:00|1171.4|1166.4|1171.2|1166.2|1172|1167|1170.1|1165.1|50
1749427500000|2025-06-09 00:05:00|1171.1|1166.1|1169|1164|1171.1|1166.1|1168.8|1163.8|41
1749427800000|2025-06-09 00:10:00|1168.9|1163.9|1166|1161|1169.6|1164.6|1166|1161|35
1749428100000|2025-06-09 00:15:00|1165.9|1160.9|1166.1|1161.1|1166.9|1161.9|1165.3|1160.3|62
1749428400000|2025-06-09 00:20:00|1166.2|1161.2|1166.7|1161.7|1167.1|1162.1|1165.6|1160.6|29
1749428700000|2025-06-09 00:25:00|1166.6|1161.6|1168.6|1163.6|1168.8|1163.8|1166.1|1161.1|34
1749429000000|2025-06-09 00:30:00|1168.7|1163.7|1170.4|1165.4|1170.4|1165.4|1168.7|1163.7|47
1749429300000|2025-06-09 00:35:00|1170.7|1165.7|1168.7|1163.7|1170.7|1165.7|1168.2|1163.2|71
1749429600000|2025-06-09 00:40:00|1168.5|1163.5|1167|1162|1168.5|1163.5|1166.7|1161.7|68
1749429900000|2025-06-09 00:45:00|1166.9|1161.9|1167|1162|1167|1162|1165.5|1160.5|76
1749430200000|2025-06-09 00:50:00|1166.9|1161.9|1167.2|1162.2|1168.4|1163.4|1166.8|1161.8|48
1749430500000|2025-06-09 00:55:00|1167.1|1162.1|1168|1163|1168|1163|1166.2|1161.2|89
1749430800000|2025-06-09 01:00:00|1168.2|1163.2|1170.1|1165.1|1170.5|1165.5|1167.2|1162.2|127
1749431100000|2025-06-09 01:05:00|1170.3|1165.3|1169.7|1164.7|1170.7|1165.7|1169.2|1164.2|90
1749431400000|2025-06-09 01:10:00|1169.9|1164.9|1170.3|1165.3|1170.7|1165.7|1169.7|1164.7|76
1749431700000|2025-06-09 01:15:00|1170.5|1165.5|1171.9|1166.9|1172.6|1167.6|1170.5|1165.5|48
1749432000000|2025-06-09 01:20:00|1172|1167|1173|1168|1173.3|1168.3|1171.6|1166.6|52
1749432300000|2025-06-09 01:25:00|1173.2|1168.2|1173|1168|1173.4|1168.4|1172.1|1167.1|40
1749432600000|2025-06-09 01:30:00|1173.4|1168.4|1171.2|1166.2|1173.9|1168.9|1170.1|1165.1|82
1749432900000|2025-06-09 01:35:00|1171.4|1166.4|1170.5|1165.5|1171.9|1166.9|1170.4|1165.4|69
1749433200000|2025-06-09 01:40:00|1170.6|1165.6|1172.4|1167.4|1172.4|1167.4|1169.1|1164.1|72
1749433500000|2025-06-09 01:45:00|1172.7|1167.7|1173|1168|1173.1|1168.1|1172|1167|46
1749433800000|2025-06-09 01:50:00|1173.1|1168.1|1171.7|1166.7|1173.1|1168.1|1171.6|1166.6|40
1749434100000|2025-06-09 01:55:00|1171.8|1166.8|1169.9|1164.9|1172|1167|1169.9|1164.9|62
1749434400000|2025-06-09 02:00:00|1170|1165|1168.2|1163.2|1170.1|1165.1|1168.1|1163.1|76
1749434700000|2025-06-09 02:05:00|1168.3|1163.3|1170|1165|1170|1165|1167.5|1162.5|61
1749435000000|2025-06-09 02:10:00|1170.1|1165.1|1170.2|1165.2|1171.7|1166.7|1169.5|1164.5|71
1749435300000|2025-06-09 02:15:00|1170.4|1165.4|1171.2|1166.2|1171.5|1166.5|1170.2|1165.2|37
1749435600000|2025-06-09 02:20:00|1171.1|1166.1|1172.3|1167.3|1172.4|1167.4|1170.8|1165.8|54
1749435900000|2025-06-09 02:25:00|1172.2|1167.2|1172.3|1167.3|1172.8|1167.8|1170.9|1165.9|30
1749436200000|2025-06-09 02:30:00|1172.4|1167.4|1174.5|1169.5|1175|1170|1172.4|1167.4|52
1749436500000|2025-06-09 02:35:00|1174.6|1169.6|1174.2|1169.2|1175.5|1170.5|1174|1169|42
1749436800000|2025-06-09 02:40:00|1174.1|1169.1|1173.8|1168.8|1174.4|1169.4|1173.4|1168.4|43
1749437100000|2025-06-09 02:45:00|1173.7|1168.7|1174.5|1169.5|1174.8|1169.8|1173.6|1168.6|39
1749437400000|2025-06-09 02:50:00|1174.6|1169.6|1175.4|1170.4|1175.6|1170.6|1174|1169|31
1749437700000|2025-06-09 02:55:00|1175.5|1170.5|1175.2|1170.2|1177.9|1172.9|1175.2|1170.2|55
1749438000000|2025-06-09 03:00:00|1175.4|1170.4|1175.2|1170.2|1176|1171|1175|1170|45
1749438300000|2025-06-09 03:05:00|1175|1170|1175|1170|1175.4|1170.4|1174.2|1169.2|42
1749438600000|2025-06-09 03:10:00|1175.1|1170.1|1176.7|1171.7|1176.8|1171.8|1175|1170|44
1749438900000|2025-06-09 03:15:00|1176.9|1171.9|1177.2|1172.2|1177.3|1172.3|1176.2|1171.2|48
1749439200000|2025-06-09 03:20:00|1177.1|1172.1|1175.9|1170.9|1177.2|1172.2|1175.7|1170.7|31
1749439500000|2025-06-09 03:25:00|1175.8|1170.8|1176.4|1171.4|1176.5|1171.5|1174.8|1169.8|38
1749439800000|2025-06-09 03:30:00|1176.2|1171.2|1176.7|1171.7|1176.8|1171.8|1175.7|1170.7|48
1749440100000|2025-06-09 03:35:00|1176.6|1171.6|1175.6|1170.6|1176.8|1171.8|1175.4|1170.4|30
1749440400000|2025-06-09 03:40:00|1175.5|1170.5|1177.3|1172.3|1177.9|1172.9|1175.5|1170.5|37
1749440700000|2025-06-09 03:45:00|1177.5|1172.5|1178.1|1173.1|1178.2|1173.2|1177.1|1172.1|25
1749441000000|2025-06-09 03:50:00|1178|1173|1177.8|1172.8|1178.2|1173.2|1177.7|1172.7|27
1749441300000|2025-06-09 03:55:00|1177.9|1172.9|1177.3|1172.3|1177.9|1172.9|1176.8|1171.8|16
1749441600000|2025-06-09 04:00:00|1177.5|1172.5|1178.5|1173.5|1178.6|1173.6|1176.8|1171.8|32
1749441900000|2025-06-09 04:05:00|1178.6|1173.6|1178.3|1173.3|1178.6|1173.6|1177.9|1172.9|16
1749442200000|2025-06-09 04:10:00|1178.2|1173.2|1178|1173|1178.2|1173.2|1177.5|1172.5|25
1749442500000|2025-06-09 04:15:00|1178.1|1173.1|1178.6|1173.6|1179|1174|1178.1|1173.1|16
1749442800000|2025-06-09 04:20:00|1178.5|1173.5|1178.7|1173.7|1178.9|1173.9|1178.2|1173.2|27
1749443100000|2025-06-09 04:25:00|1178.8|1173.8|1179.6|1174.6|1179.6|1174.6|1178.1|1173.1|29
1749443400000|2025-06-09 04:30:00|1179.5|1174.5|1180.6|1175.6|1180.6|1175.6|1179.3|1174.3|47
1749443700000|2025-06-09 04:35:00|1180.8|1175.8|1180.6|1175.6|1180.8|1175.8|1179.9|1174.9|25
1749444000000|2025-06-09 04:40:00|1180.7|1175.7|1183.7|1178.7|1184.3|1179.3|1180.7|1175.7|64
1749444300000|2025-06-09 04:45:00|1183.5|1178.5|1186|1178|1187.8|1179.8|1183.2|1177.6|60
1749444600000|2025-06-09 04:50:00|1185.9|1177.9|1184.1|1179.1|1186.4|1179.9|1183.8|1177.6|69
1749444900000|2025-06-09 04:55:00|1184.3|1179.3|1183.8|1178.8|1184.3|1179.3|1183.1|1178.1|42
1749445200000|2025-06-09 05:00:00|1184.1|1179.1|1182.4|1177.4|1184.2|1179.2|1182.2|1177.2|51
1749445500000|2025-06-09 05:05:00|1182.3|1177.3|1183.9|1178.9|1184|1179|1181.9|1176.9|47
1749445800000|2025-06-09 05:10:00|1184|1179|1187.1|1182.1|1187.2|1182.2|1183.9|1178.9|35
1749446100000|2025-06-09 05:15:00|1186.9|1181.9|1187|1182|1187.3|1182.3|1186.3|1181.3|50
1749446400000|2025-06-09 05:20:00|1186.9|1181.9|1188.6|1183.6|1188.7|1183.7|1186.7|1181.7|72
1749446700000|2025-06-09 05:25:00|1188.5|1183.5|1193.4|1188.4|1193.7|1188.7|1188.3|1183.3|83
1749447000000|2025-06-09 05:30:00|1193.3|1188.3|1195.6|1190.6|1195.6|1190.6|1192.5|1187.5|114
1749447300000|2025-06-09 05:35:00|1195.9|1190.9|1195.9|1190.9|1197|1192|1195.6|1190.6|75
1749447600000|2025-06-09 05:40:00|1195.8|1190.8|1194.6|1189.6|1195.8|1190.8|1193.5|1188.5|57
1749447900000|2025-06-09 05:45:00|1194.7|1189.7|1197.5|1192.5|1198.3|1193.3|1194.4|1189.4|104
1749448200000|2025-06-09 05:50:00|1196.8|1191.8|1196.5|1191.5|1197.4|1192.4|1194.9|1189.9|90
1749448500000|2025-06-09 05:55:00|1196.4|1191.4|1198.2|1193.2|1198.4|1193.4|1195.9|1190.9|72
1749448800000|2025-06-09 06:00:00|1198.3|1193.3|1199.1|1194.1|1199.3|1194.3|1196.3|1191.3|99
1749449100000|2025-06-09 06:05:00|1199.3|1194.3|1211.3|1206.3|1220.3|1215.3|1199.3|1194.3|272
1749449400000|2025-06-09 06:10:00|1210.8|1205.8|1209.2|1204.2|1211.9|1206.9|1208|1203|221
1749449700000|2025-06-09 06:15:00|1209.1|1204.1|1211.8|1206.8|1213|1208|1208.6|1203.6|137
1749450000000|2025-06-09 06:20:00|1211.6|1206.6|1223|1218|1223.4|1218.4|1211.5|1206.5|229
1749450300000|2025-06-09 06:25:00|1223.2|1218.2|1218.2|1213.2|1223.2|1218.2|1215|1210|236
1749450600000|2025-06-09 06:30:00|1218.1|1213.1|1212.7|1207.7|1219.4|1214.4|1212.7|1207.7|166
1749450900000|2025-06-09 06:35:00|1212.6|1207.6|1214.5|1209.5|1216.3|1211.3|1211.6|1206.6|197
1749451200000|2025-06-09 06:40:00|1214.4|1209.4|1214.4|1209.4|1214.7|1209.7|1212.4|1207.4|116
1749451500000|2025-06-09 06:45:00|1214.3|1209.3|1215.9|1210.9|1216.4|1211.4|1214.1|1209.1|108
1749451800000|2025-06-09 06:50:00|1215.8|1210.8|1219|1214|1219.2|1214.2|1214.9|1209.9|112
1749452100000|2025-06-09 06:55:00|1218.9|1213.9|1221.1|1216.1|1221.1|1216.1|1218.2|1213.2|132
1749452400000|2025-06-09 07:00:00|1221.2|1216.2|1221.2|1216.2|1224.6|1219.6|1219.3|1214.3|148
1749452700000|2025-06-09 07:05:00|1221.7|1216.7|1219.1|1214.1|1223.2|1218.2|1217.9|1212.9|111
1749453000000|2025-06-09 07:10:00|1219|1214|1217.4|1212.4|1220|1215|1216.8|1211.8|102
1749453300000|2025-06-09 07:15:00|1217.5|1212.5|1217.1|1212.1|1218.6|1213.6|1216.5|1211.5|115
1749453600000|2025-06-09 07:20:00|1217.3|1212.3|1219.8|1214.8|1220.1|1215.1|1216.7|1211.7|142
1749453900000|2025-06-09 07:25:00|1219.7|1214.7|1221|1216|1221.5|1216.5|1219|1214|110
1749454200000|2025-06-09 07:30:00|1221.1|1216.1|1218.7|1213.7|1221.3|1216.3|1217.3|1212.3|140
1749454500000|2025-06-09 07:35:00|1218.5|1213.5|1217|1207.7|1219|1213.8|1215.7|1206.3|142
1749454800000|2025-06-09 07:40:00|1217.3|1207.9|1211.9|1203.8|1217.6|1208.4|1211.6|1203.4|145
1749455100000|2025-06-09 07:45:00|1212.6|1204.4|1208.1|1203.1|1213|1204.8|1208|1202.1|159
1749455400000|2025-06-09 07:50:00|1208.2|1203.2|1212.1|1202.5|1213|1205.3|1204.7|1199.7|175
1749455700000|2025-06-09 07:55:00|1211.7|1202.1|1211.7|1203.1|1213|1203.7|1211|1201.7|94
1749456000000|2025-06-09 08:00:00|1212.8|1204.2|1212.3|1207.3|1213.4|1207.9|1208.9|1202.9|144
1749456300000|2025-06-09 08:05:00|1212.2|1207.2|1215.9|1210.9|1216.9|1211.9|1212.2|1207.2|121
1749456600000|2025-06-09 08:10:00|1215.6|1210.6|1213.8|1208.8|1216|1211|1213.1|1208.1|139
1749456900000|2025-06-09 08:15:00|1213.9|1208.9|1207.7|1202.7|1213.9|1208.9|1205.7|1200.7|177
1749457200000|2025-06-09 08:20:00|1207.9|1202.9|1205.5|1200.5|1208.1|1203.1|1204.5|1199.5|125
1749457500000|2025-06-09 08:25:00|1205.8|1200.8|1212.2|1207.2|1212.2|1207.2|1205.8|1200.8|87
1749457800000|2025-06-09 08:30:00|1211.9|1206.9|1209.7|1204.7|1211.9|1206.9|1209.1|1204.1|95
1749458100000|2025-06-09 08:35:00|1209.6|1204.6|1207|1202|1210.5|1205.5|1206.7|1201.7|91
1749458400000|2025-06-09 08:40:00|1206.5|1201.5|1207.4|1202.4|1208.3|1203.3|1205.3|1200.3|106
1749458700000|2025-06-09 08:45:00|1207.7|1202.7|1208|1203|1208.3|1203.3|1205.8|1200.8|94
1749459000000|2025-06-09 08:50:00|1207.9|1202.9|1207.2|1202.2|1207.9|1202.9|1205|1200|74
1749459300000|2025-06-09 08:55:00|1207.1|1202.1|1208.1|1203.1|1208.9|1203.9|1206.6|1201.6|84
1749459600000|2025-06-09 09:00:00|1208.6|1203.6|1213.3|1208.3|1213.4|1208.4|1208.6|1203.6|105
1749459900000|2025-06-09 09:05:00|1213.7|1208.7|1211.5|1206.5|1213.7|1208.7|1210.8|1205.8|84
1749460200000|2025-06-09 09:10:00|1211.2|1206.2|1211.8|1206.8|1212.5|1207.5|1211|1206|54
1749460500000|2025-06-09 09:15:00|1211.7|1206.7|1210.9|1205.9|1211.8|1206.8|1210.1|1205.1|60
1749460800000|2025-06-09 09:20:00|1210.8|1205.8|1205.1|1200.1|1211.4|1206.4|1204.9|1199.9|126
1749461100000|2025-06-09 09:25:00|1204.9|1199.9|1209.7|1204.7|1210.1|1205.1|1204.6|1199.6|122
1749461400000|2025-06-09 09:30:00|1209.8|1204.8|1209.5|1204.5|1211|1206|1208.1|1203.1|116
1749461700000|2025-06-09 09:35:00|1209.6|1204.6|1211.4|1206.4|1211.7|1206.7|1209.6|1204.6|102
1749462000000|2025-06-09 09:40:00|1211.5|1206.5|1211.1|1206.1|1212.2|1207.2|1209.6|1204.6|94
1749462300000|2025-06-09 09:45:00|1210.6|1205.6|1207.7|1202.7|1210.6|1205.6|1207.1|1202.1|65
1749462600000|2025-06-09 09:50:00|1207.6|1202.6|1206.6|1201.6|1208.2|1203.2|1206.4|1201.4|68
1749462900000|2025-06-09 09:55:00|1206.7|1201.7|1205.8|1200.8|1207.1|1202.1|1205.1|1200.1|54
1749463200000|2025-06-09 10:00:00|1205.7|1200.7|1206.8|1201.8|1207|1202|1204.3|1199.3|100
1749463500000|2025-06-09 10:05:00|1206.9|1201.9|1207.1|1202.1|1207.9|1202.9|1205.9|1200.9|81
1749463800000|2025-06-09 10:10:00|1207.2|1202.2|1206.3|1201.3|1207.4|1202.4|1204.8|1199.8|78
1749464100000|2025-06-09 10:15:00|1206.2|1201.2|1206.9|1201.9|1207.2|1202.2|1206.2|1201.2|38
1749464400000|2025-06-09 10:20:00|1207.2|1202.2|1204.8|1199.8|1207.4|1202.4|1204.2|1199.2|72
1749464700000|2025-06-09 10:25:00|1204.9|1199.9|1204.3|1199.3|1205.9|1200.9|1203.5|1198.5|75
1749465000000|2025-06-09 10:30:00|1204.1|1199.1|1204.6|1199.6|1205.6|1200.6|1204.1|1199.1|50
1749465300000|2025-06-09 10:35:00|1204.5|1199.5|1201.8|1196.8|1204.5|1199.5|1201.8|1196.8|67
1749465600000|2025-06-09 10:40:00|1201.9|1196.9|1200|1195|1202|1197|1199.8|1194.8|73
1749465900000|2025-06-09 10:45:00|1200.1|1195.1|1201.9|1196.9|1201.9|1196.9|1200|1195|52
1749466200000|2025-06-09 10:50:00|1202.1|1197.1|1202.9|1197.9|1203.2|1198.2|1202|1197|46
1749466500000|2025-06-09 10:55:00|1203|1198|1203.2|1198.2|1203.8|1198.8|1202.5|1197.5|49
1749466800000|2025-06-09 11:00:00|1203.5|1198.5|1203.8|1198.8|1203.9|1198.9|1202.5|1197.5|80
1749467100000|2025-06-09 11:05:00|1203.9|1198.9|1203.6|1198.6|1205.2|1200.2|1202.9|1197.9|72
1749467400000|2025-06-09 11:10:00|1203.5|1198.5|1202.7|1197.7|1204.8|1199.8|1202.5|1197.5|90
1749467700000|2025-06-09 11:15:00|1202.8|1197.8|1201.1|1196.1|1203|1198|1201.1|1196.1|72
1749468000000|2025-06-09 11:20:00|1200.9|1195.9|1203|1198|1203.3|1198.3|1200.5|1195.5|83
1749468300000|2025-06-09 11:25:00|1202.5|1197.5|1202.6|1197.6|1203.3|1198.3|1201.6|1196.6|68
1749468600000|2025-06-09 11:30:00|1202.5|1197.5|1202.4|1197.4|1202.8|1197.8|1201.1|1196.1|46
1749468900000|2025-06-09 11:35:00|1202.5|1197.5|1206.7|1201.7|1206.9|1201.9|1202.1|1197.1|90
1749469200000|2025-06-09 11:40:00|1206.6|1201.6|1208.2|1203.2|1208.7|1203.7|1206.6|1201.6|80
1749469500000|2025-06-09 11:45:00|1208.4|1203.4|1206.9|1201.9|1209.6|1204.6|1206.2|1201.2|84
1749469800000|2025-06-09 11:50:00|1206.8|1201.8|1204.5|1199.5|1207.8|1202.8|1204.5|1199.5|113
1749470100000|2025-06-09 11:55:00|1204.1|1199.1|1204.7|1199.7|1205.2|1200.2|1203.1|1198.1|98
1749470400000|2025-06-09 12:00:00|1205.2|1200.2|1207.4|1202.4|1207.6|1202.6|1205.1|1200.1|79
1749470700000|2025-06-09 12:05:00|1207.5|1202.5|1206.7|1201.7|1207.9|1202.9|1205.7|1200.7|104
1749471000000|2025-06-09 12:10:00|1206.6|1201.6|1207.4|1202.4|1208.2|1203.2|1206.5|1201.5|97
1749471300000|2025-06-09 12:15:00|1207.7|1202.7|1206.5|1201.5|1208.3|1203.3|1205.5|1200.5|118
1749471600000|2025-06-09 12:20:00|1206.7|1201.7|1203.4|1198.4|1207.2|1202.2|1203.4|1198.4|140
1749471900000|2025-06-09 12:25:00|1203.5|1198.5|1200.7|1195.7|1204.3|1199.3|1200.5|1195.5|148
1749472200000|2025-06-09 12:30:00|1201.1|1196.1|1195|1190|1201.9|1196.9|1193.8|1188.8|184
1749472500000|2025-06-09 12:35:00|1195.1|1190.1|1197.5|1192.5|1197.6|1192.6|1192|1187|193
1749472800000|2025-06-09 12:40:00|1197.2|1192.2|1193.6|1188.6|1197.5|1192.5|1193.5|1188.5|159
1749473100000|2025-06-09 12:45:00|1193.5|1188.5|1193.2|1188.2|1195.6|1190.6|1191.2|1186.2|192
1749473400000|2025-06-09 12:50:00|1193.1|1188.1|1195.9|1190.9|1196.6|1191.6|1192.7|1187.7|145
1749473700000|2025-06-09 12:55:00|1195.8|1190.8|1198.7|1193.7|1199.5|1194.5|1195.3|1190.3|122
1749474000000|2025-06-09 13:00:00|1199.2|1194.2|1199.4|1194.4|1199.8|1194.8|1197|1192|150
1749474300000|2025-06-09 13:05:00|1199.5|1194.5|1202.4|1197.4|1203.2|1198.2|1199.4|1194.4|142
1749474600000|2025-06-09 13:10:00|1202.1|1197.1|1198.9|1193.9|1202.1|1197.1|1198.1|1193.1|133
1749474900000|2025-06-09 13:15:00|1198.6|1193.6|1198.6|1193.6|1199.4|1194.4|1197.8|1192.8|118
1749475200000|2025-06-09 13:20:00|1198.4|1193.4|1197.8|1192.8|1198.4|1193.4|1195.5|1190.5|114
1749475500000|2025-06-09 13:25:00|1197.7|1192.7|1200.5|1195.5|1200.9|1195.9|1197.6|1192.6|92
1749475800000|2025-06-09 13:30:00|1200.7|1195.7|1201.6|1196.6|1203.9|1198.9|1200.7|1195.7|150
1749476100000|2025-06-09 13:35:00|1201.2|1196.2|1202.9|1197.9|1203.4|1198.4|1201|1196|158
1749476400000|2025-06-09 13:40:00|1202.7|1197.7|1206.1|1201.1|1206.6|1201.6|1202.3|1197.3|185
1749476700000|2025-06-09 13:45:00|1206|1201|1209.9|1204.9|1211.2|1206.2|1206|1201|137
1749477000000|2025-06-09 13:50:00|1210.3|1205.3|1213.4|1208.4|1213.5|1208.5|1208.6|1203.6|172
1749477300000|2025-06-09 13:55:00|1213.6|1208.6|1210.5|1205.5|1213.6|1208.6|1209.4|1204.4|157
1749477600000|2025-06-09 14:00:00|1210.6|1205.6|1212.9|1207.9|1212.9|1207.9|1209.1|1204.1|139
1749477900000|2025-06-09 14:05:00|1213|1208|1213.9|1208.9|1214.4|1209.4|1212.3|1207.3|118
1749478200000|2025-06-09 14:10:00|1214.2|1209.2|1214.4|1209.4|1215.4|1210.4|1213.7|1208.7|116
1749478500000|2025-06-09 14:15:00|1214.3|1209.3|1215.3|1210.3|1215.7|1210.7|1212.2|1207.2|123
1749478800000|2025-06-09 14:20:00|1215.2|1210.2|1212.9|1207.9|1215.2|1210.2|1211.4|1206.4|132
1749479100000|2025-06-09 14:25:00|1212.4|1207.4|1213.7|1208.7|1214.1|1209.1|1211.8|1206.8|106
1749479400000|2025-06-09 14:30:00|1213.8|1208.8|1214.2|1209.2|1217|1212|1212.9|1207.9|167
1749479700000|2025-06-09 14:35:00|1213.7|1208.7|1213.1|1208.1|1214.8|1209.8|1212.7|1207.7|103
1749480000000|2025-06-09 14:40:00|1213|1208|1213.6|1208.6|1214.6|1209.6|1211|1206|133
1749480300000|2025-06-09 14:45:00|1213.5|1208.5|1215.9|1210.9|1215.9|1210.9|1213.5|1208.5|106
1749480600000|2025-06-09 14:50:00|1215.7|1210.7|1217|1212|1219.3|1214.3|1215.5|1210.5|153
1749480900000|2025-06-09 14:55:00|1217.1|1212.1|1217.8|1212.8|1218.1|1213.1|1215.7|1210.7|121
1749481200000|2025-06-09 15:00:00|1217.7|1212.7|1217.7|1212.7|1218.7|1213.7|1216.7|1211.7|95
1749481500000|2025-06-09 15:05:00|1217.6|1212.6|1218.4|1213.4|1218.5|1213.5|1216.6|1211.6|82
1749481800000|2025-06-09 15:10:00|1218.3|1213.3|1218.4|1213.4|1218.9|1213.9|1217.1|1212.1|75
1749482100000|2025-06-09 15:15:00|1218.9|1213.9|1219.4|1214.4|1219.4|1214.4|1217.9|1212.9|72
1749482400000|2025-06-09 15:20:00|1219.7|1214.7|1221.2|1216.2|1221.2|1216.2|1219.1|1214.1|75
1749482700000|2025-06-09 15:25:00|1221.4|1216.4|1222.8|1217.8|1223.7|1218.7|1221.2|1216.2|69
1749483000000|2025-06-09 15:30:00|1222.9|1217.9|1220.6|1215.6|1223.5|1218.5|1220.4|1215.4|67
1749483300000|2025-06-09 15:35:00|1220.5|1215.5|1219.7|1214.7|1220.5|1215.5|1218.1|1213.1|63
1749483600000|2025-06-09 15:40:00|1219.9|1214.9|1220.4|1215.4|1221.2|1216.2|1219.4|1214.4|66
1749483900000|2025-06-09 15:45:00|1220.8|1215.8|1220.1|1215.1|1220.9|1215.9|1218.7|1213.7|59
1749484200000|2025-06-09 15:50:00|1220.3|1215.3|1220.6|1215.6|1221.9|1216.9|1220|1215|47
1749484500000|2025-06-09 15:55:00|1220.3|1215.3|1217.9|1212.9|1220.6|1215.6|1217.5|1212.5|58
1749484800000|2025-06-09 16:00:00|1218|1213|1217.9|1212.9|1218.5|1213.5|1216.9|1211.9|70
1749485100000|2025-06-09 16:05:00|1218.1|1213.1|1218|1213|1219.4|1214.4|1218|1213|55
1749485400000|2025-06-09 16:10:00|1217.8|1212.8|1217.2|1212.2|1217.8|1212.8|1216.5|1211.5|47
1749485700000|2025-06-09 16:15:00|1217.3|1212.3|1217.4|1212.4|1217.8|1212.8|1217|1212|68
1749486000000|2025-06-09 16:20:00|1217.3|1212.3|1218.9|1213.9|1219.6|1214.6|1217.3|1212.3|57
1749486300000|2025-06-09 16:25:00|1219.3|1214.3|1219|1214|1219.8|1214.8|1218.5|1213.5|46
1749486600000|2025-06-09 16:30:00|1218.9|1213.9|1217.6|1212.6|1219.1|1214.1|1217.3|1212.3|73
1749486900000|2025-06-09 16:35:00|1217.7|1212.7|1215.5|1210.5|1217.9|1212.9|1214.5|1209.5|61
1749487200000|2025-06-09 16:40:00|1215.3|1210.3|1214.7|1209.7|1215.3|1210.3|1213.1|1208.1|67
1749487500000|2025-06-09 16:45:00|1214.9|1209.9|1216.9|1211.9|1216.9|1211.9|1214.9|1209.9|52
1749487800000|2025-06-09 16:50:00|1217.2|1212.2|1216.8|1211.8|1217.3|1212.3|1216.4|1211.4|28
1749488100000|2025-06-09 16:55:00|1216.5|1211.5|1215.6|1210.6|1216.5|1211.5|1215.2|1210.2|58
1749488400000|2025-06-09 17:00:00|1215.9|1210.9|1212.9|1207.9|1217.4|1212.4|1212.3|1207.3|157
1749488700000|2025-06-09 17:05:00|1213|1208|1213.8|1208.8|1214.9|1209.9|1212.8|1207.8|52
1749489000000|2025-06-09 17:10:00|1214|1209|1214|1209|1214.3|1209.3|1212.5|1207.5|56
1749489300000|2025-06-09 17:15:00|1213.8|1208.8|1214.4|1209.4|1214.9|1209.9|1213.8|1208.8|33
1749489600000|2025-06-09 17:20:00|1214.5|1209.5|1216|1211|1216.1|1211.1|1214.5|1209.5|41
1749489900000|2025-06-09 17:25:00|1216.1|1211.1|1216|1211|1216.9|1211.9|1215.9|1210.9|39
1749490200000|2025-06-09 17:30:00|1215.9|1210.9|1215.9|1210.9|1216.6|1211.6|1215.8|1210.8|39
1749490500000|2025-06-09 17:35:00|1216|1211|1216.8|1211.8|1216.8|1211.8|1215.6|1210.6|23
1749490800000|2025-06-09 17:40:00|1216.6|1211.6|1217.2|1212.2|1217.4|1212.4|1216.5|1211.5|38
1749491100000|2025-06-09 17:45:00|1217.1|1212.1|1218.1|1213.1|1218.1|1213.1|1217.1|1212.1|25
1749491400000|2025-06-09 17:50:00|1218.2|1213.2|1218.1|1213.1|1218.3|1213.3|1217.7|1212.7|21
1749491700000|2025-06-09 17:55:00|1218|1213|1218.2|1213.2|1218.4|1213.4|1217.8|1212.8|28
1749492000000|2025-06-09 18:00:00|1218.3|1213.3|1218.3|1213.3|1218.7|1213.7|1217.9|1212.9|31
1749492300000|2025-06-09 18:05:00|1218.5|1213.5|1218.9|1213.9|1218.9|1213.9|1218.4|1213.4|18
1749492600000|2025-06-09 18:10:00|1218.8|1213.8|1219.2|1214.2|1219.2|1214.2|1218.5|1213.5|19
1749492900000|2025-06-09 18:15:00|1219.1|1214.1|1219.7|1214.7|1219.8|1214.8|1218.9|1213.9|22
1749493200000|2025-06-09 18:20:00|1219.8|1214.8|1220.6|1215.6|1220.7|1215.7|1219.8|1214.8|21
1749493500000|2025-06-09 18:25:00|1220.4|1215.4|1220.2|1215.2|1220.6|1215.6|1220|1215|30
1749493800000|2025-06-09 18:30:00|1220.3|1215.3|1221|1216|1221.4|1216.4|1220.3|1215.3|18
1749494100000|2025-06-09 18:35:00|1220.9|1215.9|1221.2|1216.2|1221.8|1216.8|1220.9|1215.9|29
1749494400000|2025-06-09 18:40:00|1221.3|1216.3|1221.3|1216.3|1221.7|1216.7|1221.1|1216.1|22
1749494700000|2025-06-09 18:45:00|1221.5|1216.5|1221.2|1216.2|1221.5|1216.5|1221.1|1216.1|9
1749495000000|2025-06-09 18:50:00|1221.3|1216.3|1220.9|1215.9|1222|1217|1220.9|1215.9|19
1749495300000|2025-06-09 18:55:00|1220.7|1215.7|1220.6|1215.6|1221.4|1216.4|1220.5|1215.5|18
1749495600000|2025-06-09 19:00:00|1220.7|1215.7|1220.9|1215.9|1221.1|1216.1|1220.4|1215.4|20
1749495900000|2025-06-09 19:05:00|1221|1216|1222.8|1217.8|1222.9|1217.9|1221|1216|20
1749496200000|2025-06-09 19:10:00|1222.9|1217.9|1222.3|1217.3|1222.9|1217.9|1222.3|1217.3|16
1749496500000|2025-06-09 19:15:00|1222.2|1217.2|1222.2|1217.2|1222.5|1217.5|1221.9|1216.9|17
1749496800000|2025-06-09 19:20:00|1222.3|1217.3|1222|1217|1222.3|1217.3|1221.7|1216.7|19
1749497100000|2025-06-09 19:25:00|1221.9|1216.9|1221.7|1216.7|1222.1|1217.1|1221.5|1216.5|26
1749497400000|2025-06-09 19:30:00|1221.6|1216.6|1221.1|1216.1|1221.6|1216.6|1220.9|1215.9|30
1749497700000|2025-06-09 19:35:00|1221.2|1216.2|1220.8|1215.8|1221.2|1216.2|1220.3|1215.3|16
1749498000000|2025-06-09 19:40:00|1220.9|1215.9|1220.6|1215.6|1220.9|1215.9|1220.3|1215.3|17
1749498300000|2025-06-09 19:45:00|1220.7|1215.7|1221.1|1216.1|1221.1|1216.1|1220.7|1215.7|7
1749498600000|2025-06-09 19:50:00|1221.2|1216.2|1221.3|1216.3|1221.4|1216.4|1221.1|1216.1|9
1749498900000|2025-06-09 19:55:00|1221.5|1216.5|1221|1216|1221.7|1216.7|1220.9|1215.9|19
1749499200000|2025-06-09 20:00:00|1221.1|1216.1|1222|1217|1222.1|1217.1|1220.9|1215.9|22
1749499500000|2025-06-09 20:05:00|1222.1|1217.1|1222.2|1217.2|1222.6|1217.6|1222|1217|17
1749499800000|2025-06-09 20:10:00|1222.3|1217.3|1221.7|1216.7|1222.3|1217.3|1221.7|1216.7|12
1749500100000|2025-06-09 20:15:00|1221.6|1216.6|1221.8|1216.8|1221.9|1216.9|1221.6|1216.6|10
1749500400000|2025-06-09 20:20:00|1221.9|1216.9|1222.5|1217.5|1222.5|1217.5|1221.9|1216.9|7
1749500700000|2025-06-09 20:25:00|1222.4|1217.4|1222.3|1217.3|1222.4|1217.4|1222|1217|7
1749501000000|2025-06-09 20:30:00|1222.1|1217.1|1224.4|1219.4|1224.7|1219.7|1222|1217|23
1749501300000|2025-06-09 20:35:00|1224.3|1219.3|1225.5|1220.5|1225.5|1220.5|1224.1|1219.1|24
1749501600000|2025-06-09 20:40:00|1225.6|1220.6|1226.1|1221.1|1227.1|1222.1|1225.6|1220.6|40
1749501900000|2025-06-09 20:45:00|1226.2|1221.2|1223.8|1218.8|1226.8|1221.8|1223.7|1218.7|37
1749502200000|2025-06-09 20:50:00|1223.7|1218.7|1223.2|1218.2|1223.7|1218.7|1223.1|1218.1|18
1749502500000|2025-06-09 20:55:00|1223.3|1218.3|1223|1218|1223.7|1218.7|1222.8|1217.8|30
1749506400000|2025-06-09 22:00:00|1225.1|1214.1|1224.9|1216.3|1225.3|1216.4|1224.3|1214|31
1749506700000|2025-06-09 22:05:00|1224.8|1216.1|1224.2|1216.2|1224.8|1216.2|1223|1214.9|44
1749507000000|2025-06-09 22:10:00|1224.5|1216.5|1223.6|1215.6|1225|1217|1223.5|1215.5|30
1749507300000|2025-06-09 22:15:00|1223.1|1215.1|1222.3|1214.3|1223.5|1215.5|1222.3|1214.3|25
1749507600000|2025-06-09 22:20:00|1222.2|1214.2|1221.6|1213.6|1222.4|1214.4|1221.5|1213.5|20
1749507900000|2025-06-09 22:25:00|1221.5|1213.5|1221.6|1213.6|1221.7|1213.7|1221.3|1213.3|14
1749508200000|2025-06-09 22:30:00|1221.7|1213.7|1223.2|1215.2|1223.2|1215.2|1221.7|1213.7|20
1749508500000|2025-06-09 22:35:00|1223|1215|1222.7|1214.7|1223.2|1215.2|1222.7|1214.7|7
1749508800000|2025-06-09 22:40:00|1222.8|1214.8|1222.7|1214.7|1222.8|1214.8|1222.4|1214.4|12
1749509100000|2025-06-09 22:45:00|1222.6|1214.6|1224.1|1216.1|1224.5|1216.5|1222.5|1214.5|37
1749509400000|2025-06-09 22:50:00|1223.9|1215.9|1225.4|1217.4|1225.4|1217.4|1223.9|1215.9|35
1749509700000|2025-06-09 22:55:00|1225.5|1217.5|1225.6|1217.6|1225.6|1217.6|1225.2|1217.2|16
1749510000000|2025-06-09 23:00:00|1225.5|1217.5|1224.3|1216.3|1225.5|1217.5|1224.1|1216.1|23
1749510300000|2025-06-09 23:05:00|1224.5|1216.5|1224.5|1216.5|1225|1217|1223.9|1215.9|26
1749510600000|2025-06-09 23:10:00|1224.4|1216.4|1224.1|1216.1|1224.7|1216.7|1224|1216|17
1749510900000|2025-06-09 23:15:00|1224.4|1216.4|1225.2|1217.2|1225.2|1217.2|1224.4|1216.4|22
1749511200000|2025-06-09 23:20:00|1225.3|1217.3|1224.6|1216.6|1225.3|1217.3|1224.4|1216.4|25
1749511500000|2025-06-09 23:25:00|1224.7|1216.7|1224.8|1216.8|1224.8|1216.8|1224.4|1216.4|7
1749511800000|2025-06-09 23:30:00|1225.3|1217.3|1224.6|1216.6|1225.3|1217.3|1224.6|1216.6|8
1749512100000|2025-06-09 23:35:00|1224.5|1216.5|1225.6|1217.6|1226|1218|1224.4|1216.4|22
1749512400000|2025-06-09 23:40:00|1225.7|1217.7|1224.9|1216.9|1225.7|1217.7|1224.9|1216.9|14
1749512700000|2025-06-09 23:45:00|1224.8|1216.8|1229.3|1221.3|1230.1|1222.1|1224.8|1216.8|59
1749513000000|2025-06-09 23:50:00|1229.5|1221.5|1229.6|1221.6|1230.1|1222.1|1228.4|1220.4|67
1749513300000|2025-06-09 23:55:00|1229.4|1221.4|1228.8|1220.8|1230.2|1222.2|1228.8|1220.8|50
1749513600000|2025-06-10 00:00:00|1228.7|1220.7|1227.8|1219.8|1228.9|1220.9|1226.1|1218.1|79
1749513900000|2025-06-10 00:05:00|1227.7|1219.7|1228|1220|1228.3|1220.3|1227|1219|39
1749514200000|2025-06-10 00:10:00|1228.6|1220.6|1227.2|1219.2|1228.7|1220.7|1226.6|1218.6|73
1749514500000|2025-06-10 00:15:00|1227.1|1219.1|1227|1219|1228.1|1220.1|1226.8|1218.8|57
1749514800000|2025-06-10 00:20:00|1226.8|1218.8|1227.3|1219.3|1227.8|1219.8|1226.8|1218.8|31
1749515100000|2025-06-10 00:25:00|1226.7|1218.7|1226.2|1218.2|1226.9|1218.9|1225.4|1217.4|37
1749515400000|2025-06-10 00:30:00|1226.3|1218.3|1224.4|1216.4|1226.9|1218.9|1224.4|1216.4|52
1749515700000|2025-06-10 00:35:00|1224.3|1216.3|1223.1|1215.1|1224.3|1216.3|1220.4|1212.4|118
1749516000000|2025-06-10 00:40:00|1223.2|1215.2|1222.8|1214.8|1223.9|1215.9|1222.2|1214.2|73
1749516300000|2025-06-10 00:45:00|1222.7|1214.7|1223.6|1215.6|1223.6|1215.6|1222.6|1214.6|28
1749516600000|2025-06-10 00:50:00|1223.8|1215.8|1222.2|1214.2|1224.4|1216.4|1222.2|1214.2|33
1749516900000|2025-06-10 00:55:00|1221.9|1213.9|1219.8|1211.8|1222.3|1214.3|1219|1211|73
1749517200000|2025-06-10 01:00:00|1219.9|1211.9|1221.1|1213.1|1221.5|1213.5|1218.5|1210.5|130
1749517500000|2025-06-10 01:05:00|1220.9|1212.9|1218.7|1213.7|1221.3|1214.6|1217.8|1211.3|122
1749517800000|2025-06-10 01:10:00|1218.8|1213.8|1216.7|1208.7|1219.3|1213.8|1215.4|1207.4|95
1749518100000|2025-06-10 01:15:00|1216.6|1208.6|1217.8|1209.8|1218.1|1210.1|1216.3|1208.3|77
1749518400000|2025-06-10 01:20:00|1218.2|1210.2|1216.1|1208.1|1218.5|1210.5|1215.9|1207.9|69
1749518700000|2025-06-10 01:25:00|1216.6|1208.6|1211.2|1206.2|1216.6|1208.6|1210.8|1204.7|132
1749519000000|2025-06-10 01:30:00|1210.6|1205.6|1206.9|1201.9|1211.6|1206.6|1206.9|1201.9|136
1749519300000|2025-06-10 01:35:00|1207.1|1202.1|1208.9|1203.9|1209.7|1204.7|1206.9|1201.9|107
1749519600000|2025-06-10 01:40:00|1209.1|1204.1|1210.3|1205.3|1211.9|1206.9|1208.4|1203.4|70
1749519900000|2025-06-10 01:45:00|1210.9|1205.9|1211|1206|1211.6|1206.6|1209.2|1204.2|86
1749520200000|2025-06-10 01:50:00|1210.9|1205.9|1208.7|1203.7|1210.9|1205.9|1207.9|1202.9|52
1749520500000|2025-06-10 01:55:00|1208.6|1203.6|1209.9|1204.9|1210.8|1205.8|1208.1|1203.1|81
1749520800000|2025-06-10 02:00:00|1209.8|1204.8|1209.5|1204.5|1209.8|1204.8|1207.7|1202.7|90
1749521100000|2025-06-10 02:05:00|1209.4|1204.4|1210.7|1205.7|1210.7|1205.7|1208.7|1203.7|77
1749521400000|2025-06-10 02:10:00|1210.8|1205.8|1215.7|1210.7|1216.1|1211.1|1210.7|1205.7|101
1749521700000|2025-06-10 02:15:00|1216.3|1211.3|1216.8|1211.8|1218.5|1213.5|1215.5|1210.5|133
1749522000000|2025-06-10 02:20:00|1217|1212|1219.2|1214.2|1219.4|1214.4|1216.6|1211.6|112
1749522300000|2025-06-10 02:25:00|1219.3|1214.3|1226.9|1221.9|1227.9|1222.9|1219.3|1214.3|182
1749522600000|2025-06-10 02:30:00|1226.7|1221.7|1222.2|1217.2|1226.7|1221.7|1221.6|1216.6|128
1749522900000|2025-06-10 02:35:00|1222|1217|1224.7|1219.7|1225.4|1220.4|1221.9|1216.9|81
1749523200000|2025-06-10 02:40:00|1224.8|1219.8|1221.4|1216.4|1225.3|1220.3|1221.4|1216.4|56
1749523500000|2025-06-10 02:45:00|1221.2|1216.2|1222|1217|1222|1217|1220.2|1215.2|48
1749523800000|2025-06-10 02:50:00|1221.8|1216.8|1223.3|1218.3|1225.1|1220.1|1221.7|1216.7|52
1749524100000|2025-06-10 02:55:00|1223.4|1218.4|1222.8|1217.8|1223.7|1218.7|1222.3|1217.3|44
1749524400000|2025-06-10 03:00:00|1222.9|1217.9|1221.4|1216.4|1223.2|1218.2|1220.8|1215.8|64
1749524700000|2025-06-10 03:05:00|1221.5|1216.5|1221.9|1216.9|1222.3|1217.3|1221.5|1216.5|39
1749525000000|2025-06-10 03:10:00|1222|1217|1222.2|1217.2|1222.8|1217.8|1221.7|1216.7|52
1749525300000|2025-06-10 03:15:00|1222.3|1217.3|1224.3|1219.3|1225|1220|1222.3|1217.3|37
1749525600000|2025-06-10 03:20:00|1224.4|1219.4|1223.2|1218.2|1224.5|1219.5|1222.4|1217.4|44
1749525900000|2025-06-10 03:25:00|1223.3|1218.3|1222.6|1217.6|1223.8|1218.8|1222.6|1217.6|43
1749526200000|2025-06-10 03:30:00|1222.8|1217.8|1223.3|1218.3|1224.5|1219.5|1222.8|1217.8|53
1749526500000|2025-06-10 03:35:00|1223.2|1218.2|1222.9|1217.9|1223.6|1218.6|1222.6|1217.6|43
1749526800000|2025-06-10 03:40:00|1222.8|1217.8|1222.4|1217.4|1223.5|1218.5|1222.4|1217.4|32
1749527100000|2025-06-10 03:45:00|1222.2|1217.2|1222.8|1217.8|1223.7|1218.7|1222.2|1217.2|42
1749527400000|2025-06-10 03:50:00|1222.9|1217.9|1225|1220|1225.6|1220.6|1222.9|1217.9|58
1749527700000|2025-06-10 03:55:00|1225.3|1220.3|1225.6|1220.6|1226.6|1221.6|1225.3|1220.3|46
1749528000000|2025-06-10 04:00:00|1225.9|1220.9|1224|1219|1225.9|1220.9|1222.9|1217.9|58
1749528300000|2025-06-10 04:05:00|1223.6|1218.6|1222.8|1217.8|1224.3|1219.3|1222.6|1217.6|31
1749528600000|2025-06-10 04:10:00|1222.7|1217.7|1223.8|1218.8|1224.1|1219.1|1221.9|1216.9|55
1749528900000|2025-06-10 04:15:00|1223.7|1218.7|1225.2|1220.2|1225.2|1220.2|1223.7|1218.7|43
1749529200000|2025-06-10 04:20:00|1225|1220|1225.1|1220.1|1226|1221|1224.9|1219.9|24
1749529500000|2025-06-10 04:25:00|1225|1220|1224.1|1219.1|1225.5|1220.5|1224|1219|47
1749529800000|2025-06-10 04:30:00|1224|1219|1224.7|1219.7|1224.8|1219.8|1223.6|1218.6|48
1749530100000|2025-06-10 04:35:00|1224.9|1219.9|1225.7|1220.7|1225.8|1220.8|1224.6|1219.6|24
1749530400000|2025-06-10 04:40:00|1225.8|1220.8|1227|1222|1227.4|1222.4|1225.8|1220.8|52
1749530700000|2025-06-10 04:45:00|1227.1|1222.1|1226.3|1221.3|1227.2|1222.2|1226.1|1221.1|39
1749531000000|2025-06-10 04:50:00|1225.7|1220.7|1226.7|1221.7|1227|1222|1225.7|1220.7|29
1749531300000|2025-06-10 04:55:00|1226.6|1221.6|1226.6|1221.6|1227.6|1222.6|1226.5|1221.5|30
1749531600000|2025-06-10 05:00:00|1226.5|1221.5|1228.3|1223.3|1228.8|1223.8|1226.2|1221.2|44
1749531900000|2025-06-10 05:05:00|1228.1|1223.1|1228.6|1223.6|1229.4|1224.4|1228.1|1223.1|43
1749532200000|2025-06-10 05:10:00|1228.8|1223.8|1228.2|1223.2|1229.8|1224.8|1227.6|1222.6|57
1749532500000|2025-06-10 05:15:00|1227.8|1222.8|1227.7|1222.7|1228.1|1223.1|1226.4|1221.4|59
1749532800000|2025-06-10 05:20:00|1227.5|1222.5|1225.5|1220.5|1227.5|1222.5|1225.3|1220.3|56
1749533100000|2025-06-10 05:25:00|1225.4|1220.4|1222.8|1217.8|1225.4|1220.4|1222|1217|77
1749533400000|2025-06-10 05:30:00|1222.7|1217.7|1221.1|1216.1|1223.8|1218.8|1220.5|1215.5|131
1749533700000|2025-06-10 05:35:00|1221|1216|1221.8|1216.8|1224.4|1219.4|1220.5|1215.5|145
1749534000000|2025-06-10 05:40:00|1221.3|1216.3|1223.9|1218.9|1224.9|1219.9|1219.2|1214.2|144
1749534300000|2025-06-10 05:45:00|1223.6|1218.6|1221.1|1216.1|1223.7|1218.7|1220.9|1215.9|94
1749534600000|2025-06-10 05:50:00|1220.8|1215.8|1220.2|1215.2|1221.3|1216.3|1217.6|1212.6|131
1749534900000|2025-06-10 05:55:00|1220.1|1215.1|1219.8|1214.8|1220.3|1215.3|1217.6|1212.6|91
1749535200000|2025-06-10 06:00:00|1219.9|1214.9|1217.8|1212.8|1219.9|1214.9|1216|1211|112
1749535500000|2025-06-10 06:05:00|1217.4|1212.4|1218.3|1213.3|1219.3|1214.3|1217.4|1212.4|108
1749535800000|2025-06-10 06:10:00|1218.7|1213.7|1218.8|1213.8|1219.4|1214.4|1217.8|1212.8|85
1749536100000|2025-06-10 06:15:00|1219|1214|1217.6|1212.6|1219.3|1214.3|1216.7|1211.7|106
1749536400000|2025-06-10 06:20:00|1217.8|1212.8|1217.6|1212.6|1218.1|1213.1|1217|1212|79
1749536700000|2025-06-10 06:25:00|1217.5|1212.5|1215.7|1210.7|1217.7|1212.7|1214.5|1209.5|86
1749537000000|2025-06-10 06:30:00|1216.6|1211.6|1219.8|1214.8|1219.8|1214.8|1213.9|1208.9|142
1749537300000|2025-06-10 06:35:00|1220.2|1215.2|1219.4|1214.4|1221.1|1216.1|1218.9|1213.9|86
1749537600000|2025-06-10 06:40:00|1219.6|1214.6|1220.3|1215.3|1222|1217|1218.9|1213.9|84
1749537900000|2025-06-10 06:45:00|1220.2|1215.2|1217.3|1212.3|1220.4|1215.4|1217.2|1212.2|91
1749538200000|2025-06-10 06:50:00|1217.4|1212.4|1215.9|1210.9|1217.8|1212.8|1215.6|1210.6|66
1749538500000|2025-06-10 06:55:00|1216|1211|1213.2|1208.2|1216|1211|1212.5|1207.5|106
1749538800000|2025-06-10 07:00:00|1213.4|1208.4|1217.2|1212.2|1217.2|1212.2|1210.3|1205.3|176
1749539100000|2025-06-10 07:05:00|1217.3|1212.3|1216.6|1211.6|1218.2|1213.2|1215.1|1210.1|126
1749539400000|2025-06-10 07:10:00|1216.3|1211.3|1215.7|1210.7|1217.2|1212.2|1214.9|1209.9|115
1749539700000|2025-06-10 07:15:00|1215.5|1210.5|1214|1209|1215.7|1210.7|1213.1|1208.1|93
1749540000000|2025-06-10 07:20:00|1214.2|1209.2|1216.3|1211.3|1216.3|1211.3|1213.2|1208.2|95
1749540300000|2025-06-10 07:25:00|1216.2|1211.2|1216.8|1211.8|1217.4|1212.4|1215.4|1210.4|97
1749540600000|2025-06-10 07:30:00|1217|1212|1218|1213|1218.8|1213.8|1216|1211|99
1749540900000|2025-06-10 07:35:00|1218.1|1213.1|1218.7|1213.7|1219|1214|1217.3|1212.3|38
1749541200000|2025-06-10 07:40:00|1218.6|1213.6|1218.3|1213.3|1220.4|1215.4|1218.2|1213.2|49
1749541500000|2025-06-10 07:45:00|1218.1|1213.1|1216.6|1211.6|1218.1|1213.1|1215.4|1210.4|79
1749541800000|2025-06-10 07:50:00|1216.4|1211.4|1215.9|1210.9|1217.2|1212.2|1215.3|1210.3|77
1749542100000|2025-06-10 07:55:00|1216|1211|1216.3|1211.3|1216.7|1211.7|1215.7|1210.7|67
1749542400000|2025-06-10 08:00:00|1216.4|1211.4|1215.9|1210.9|1217|1212|1215.9|1210.9|87
1749542700000|2025-06-10 08:05:00|1216.6|1211.6|1215.2|1210.2|1216.8|1211.8|1214.2|1209.2|102
1749543000000|2025-06-10 08:10:00|1215.1|1210.1|1209.7|1204.7|1215.6|1210.6|1209.7|1204.7|129
1749543300000|2025-06-10 08:15:00|1209.8|1204.8|1212.5|1207.5|1213.2|1208.2|1209.8|1204.8|112
1749543600000|2025-06-10 08:20:00|1212.6|1207.6|1207.5|1202.5|1213.8|1208.8|1207.2|1202.2|89
1749543900000|2025-06-10 08:25:00|1207.6|1202.6|1211|1206|1211|1206|1207.6|1202.6|148
1749544200000|2025-06-10 08:30:00|1211.3|1206.3|1211.8|1206.8|1212.8|1207.8|1210|1205|116
1749544500000|2025-06-10 08:35:00|1212|1207|1213.1|1208.1|1213.1|1208.1|1211.2|1206.2|64
1749544800000|2025-06-10 08:40:00|1213.2|1208.2|1211.8|1206.8|1213.9|1208.9|1210.8|1205.8|69
1749545100000|2025-06-10 08:45:00|1211.9|1206.9|1211.4|1206.4|1211.9|1206.9|1210.2|1205.2|65
1749545400000|2025-06-10 08:50:00|1211.5|1206.5|1212.2|1207.2|1213|1208|1211.2|1206.2|55
1749545700000|2025-06-10 08:55:00|1212.3|1207.3|1214.9|1209.9|1215.4|1210.4|1211.8|1206.8|94
1749546000000|2025-06-10 09:00:00|1215.2|1210.2|1215.1|1210.1|1215.4|1210.4|1214.1|1209.1|67
1749546300000|2025-06-10 09:05:00|1214.9|1209.9|1214.3|1209.3|1215|1210|1213.7|1208.7|59
1749546600000|2025-06-10 09:10:00|1214.6|1209.6|1216.3|1211.3|1216.6|1211.6|1214.5|1209.5|70
1749546900000|2025-06-10 09:15:00|1216.4|1211.4|1214.8|1209.8|1216.5|1211.5|1214.8|1209.8|54
1749547200000|2025-06-10 09:20:00|1215|1210|1215|1210|1215.3|1210.3|1214.4|1209.4|32
1749547500000|2025-06-10 09:25:00|1215.1|1210.1|1213.4|1208.4|1215.5|1210.5|1212.6|1207.6|56
1749547800000|2025-06-10 09:30:00|1213.6|1208.6|1216.3|1211.3|1216.7|1211.7|1213.6|1208.6|70
1749548100000|2025-06-10 09:35:00|1216.4|1211.4|1216.4|1211.4|1216.7|1211.7|1215.6|1210.6|25
1749548400000|2025-06-10 09:40:00|1216.3|1211.3|1215.4|1210.4|1216.7|1211.7|1215.1|1210.1|29
1749548700000|2025-06-10 09:45:00|1215.5|1210.5|1215.3|1210.3|1215.9|1210.9|1214.7|1209.7|48
1749549000000|2025-06-10 09:50:00|1215.1|1210.1|1216|1211|1216.3|1211.3|1215.1|1210.1|53
1749549300000|2025-06-10 09:55:00|1216.1|1211.1|1216.4|1211.4|1216.5|1211.5|1216.1|1211.1|29
1749549600000|2025-06-10 10:00:00|1216|1211|1216.6|1211.6|1216.6|1211.6|1216|1211|44
1749549900000|2025-06-10 10:05:00|1216.7|1211.7|1215.9|1210.9|1216.8|1211.8|1215.9|1210.9|26
1749550200000|2025-06-10 10:10:00|1216|1211|1213.5|1208.5|1216.5|1211.5|1213.5|1208.5|59
1749550500000|2025-06-10 10:15:00|1213.6|1208.6|1215|1210|1215.1|1210.1|1212.8|1207.8|52
1749550800000|2025-06-10 10:20:00|1214.7|1209.7|1215.9|1210.9|1215.9|1210.9|1213.8|1208.8|55
1749551100000|2025-06-10 10:25:00|1215.7|1210.7|1215.4|1210.4|1216.8|1211.8|1215.3|1210.3|72
1749551400000|2025-06-10 10:30:00|1215.3|1210.3|1215.3|1210.3|1215.5|1210.5|1214.7|1209.7|39
1749551700000|2025-06-10 10:35:00|1215.6|1210.6|1214.6|1209.6|1215.6|1210.6|1214.1|1209.1|54
1749552000000|2025-06-10 10:40:00|1214.9|1209.9|1213.8|1208.8|1214.9|1209.9|1212.7|1207.7|47
1749552300000|2025-06-10 10:45:00|1214.2|1209.2|1211.8|1206.8|1214.4|1209.4|1211.6|1206.6|52
1749552600000|2025-06-10 10:50:00|1212.4|1207.4|1212.1|1207.1|1213.2|1208.2|1211.8|1206.8|69
1749552900000|2025-06-10 10:55:00|1212|1207|1214.2|1209.2|1214.4|1209.4|1211.9|1206.9|57
1749553200000|2025-06-10 11:00:00|1214.3|1209.3|1214|1209|1215.4|1210.4|1213.7|1208.7|61
1749553500000|2025-06-10 11:05:00|1214.2|1209.2|1214.3|1209.3|1214.7|1209.7|1212.6|1207.6|61
1749553800000|2025-06-10 11:10:00|1214.4|1209.4|1213.3|1208.3|1214.6|1209.6|1213|1208|83
1749554100000|2025-06-10 11:15:00|1213.4|1208.4|1215.2|1210.2|1215.5|1210.5|1213.4|1208.4|57
1749554400000|2025-06-10 11:20:00|1215.1|1210.1|1218|1207|1218.9|1211.6|1215.1|1207|61
1749554700000|2025-06-10 11:25:00|1217.9|1206.9|1210|1205|1218|1207|1210|1203|119
1749555000000|2025-06-10 11:30:00|1209.9|1204.9|1209.3|1204.3|1210.6|1205.6|1208.9|1203.9|87
1749555300000|2025-06-10 11:35:00|1209.5|1204.5|1212.1|1207.1|1212.1|1207.1|1208.8|1203.8|64
1749555600000|2025-06-10 11:40:00|1212.4|1207.4|1212.1|1207.1|1213.8|1208.8|1211.6|1206.6|55
1749555900000|2025-06-10 11:45:00|1212.2|1207.2|1212|1207|1213|1208|1211.9|1206.9|31
1749556200000|2025-06-10 11:50:00|1212.3|1207.3|1213.5|1208.5|1213.7|1208.7|1212.2|1207.2|40
1749556500000|2025-06-10 11:55:00|1213.6|1208.6|1214.7|1209.7|1214.7|1209.7|1213|1208|45
1749556800000|2025-06-10 12:00:00|1215.1|1210.1|1215.9|1210.9|1216.6|1211.6|1214.9|1209.9|76
1749557100000|2025-06-10 12:05:00|1216|1211|1217.7|1212.7|1218|1213|1216|1211|58
1749557400000|2025-06-10 12:10:00|1218.2|1213.2|1216.2|1211.2|1218.7|1213.7|1215.9|1210.9|59
1749557700000|2025-06-10 12:15:00|1215.7|1210.7|1217.9|1212.9|1218|1213|1215.7|1210.7|60
1749558000000|2025-06-10 12:20:00|1218.3|1213.3|1221.9|1216.9|1222.9|1217.9|1218.1|1213.1|123
1749558300000|2025-06-10 12:25:00|1222|1217|1222.3|1217.3|1223.1|1218.1|1221.1|1216.1|125
1749558600000|2025-06-10 12:30:00|1222.8|1217.8|1222.9|1217.9|1224.4|1219.4|1222.6|1217.6|121
1749558900000|2025-06-10 12:35:00|1222.7|1217.7|1218|1213|1223.4|1218.4|1217.8|1212.8|127
1749559200000|2025-06-10 12:40:00|1217.7|1212.7|1221.2|1216.2|1221.9|1216.9|1217.3|1212.3|100
1749559500000|2025-06-10 12:45:00|1221.4|1216.4|1222.6|1217.6|1223.9|1218.9|1221.2|1216.2|107
1749559800000|2025-06-10 12:50:00|1222.9|1217.9|1221.1|1216.1|1223.6|1218.6|1220.5|1215.5|110
1749560100000|2025-06-10 12:55:00|1221.3|1216.3|1221.6|1216.6|1223|1218|1220.9|1215.9|106
1749560400000|2025-06-10 13:00:00|1221.4|1216.4|1222.2|1217.2|1222.8|1217.8|1220.4|1215.4|169
1749560700000|2025-06-10 13:05:00|1222|1217|1223.4|1218.4|1223.7|1218.7|1221.6|1216.6|117
1749561000000|2025-06-10 13:10:00|1223.6|1218.6|1224.7|1219.7|1226.8|1221.8|1221.9|1216.9|124
1749561300000|2025-06-10 13:15:00|1224.9|1219.9|1223.9|1218.9|1225.1|1220.1|1223|1218|84
1749561600000|2025-06-10 13:20:00|1224.3|1219.3|1224.9|1219.9|1228.1|1223.1|1223.9|1218.9|125
1749561900000|2025-06-10 13:25:00|1224.8|1219.8|1226.5|1221.5|1227|1222|1223.2|1218.2|153
1749562200000|2025-06-10 13:30:00|1226.8|1221.8|1225.4|1220.4|1228.7|1223.7|1225.4|1220.4|169
1749562500000|2025-06-10 13:35:00|1225.5|1220.5|1227.4|1222.4|1227.9|1222.9|1225.1|1220.1|164
1749562800000|2025-06-10 13:40:00|1227.7|1222.7|1226.9|1221.9|1228.7|1223.7|1226.4|1221.4|117
1749563100000|2025-06-10 13:45:00|1227.1|1222.1|1225.6|1220.6|1227.1|1222.1|1224.9|1219.9|125
1749563400000|2025-06-10 13:50:00|1225.8|1220.8|1225.9|1220.9|1227.5|1222.5|1223.5|1218.5|150
1749563700000|2025-06-10 13:55:00|1225.7|1220.7|1223.2|1218.2|1225.7|1220.7|1222.3|1217.3|136
1749564000000|2025-06-10 14:00:00|1223.4|1218.4|1225|1220|1225|1220|1221.9|1216.9|183
1749564300000|2025-06-10 14:05:00|1224.9|1219.9|1222.5|1217.5|1226.5|1221.5|1222.1|1217.1|184
1749564600000|2025-06-10 14:10:00|1222.6|1217.6|1221.6|1213.4|1223.4|1218.4|1220.5|1213.4|177
1749564900000|2025-06-10 14:15:00|1221.5|1213.1|1219.9|1214.9|1221.7|1216.7|1218.8|1212.5|186
1749565200000|2025-06-10 14:20:00|1220.9|1215.9|1223.1|1218.1|1223.3|1218.3|1219.4|1214.4|137
1749565500000|2025-06-10 14:25:00|1223|1218|1219.8|1214.8|1223.2|1218.2|1219.6|1214.6|120
1749565800000|2025-06-10 14:30:00|1219.6|1214.6|1218|1213|1219.6|1214.6|1216.6|1211.6|119
1749566100000|2025-06-10 14:35:00|1217.9|1212.9|1218.3|1213.3|1219.9|1214.9|1216.9|1211.9|112
1749566400000|2025-06-10 14:40:00|1218.4|1213.4|1217.7|1212.7|1218.4|1213.4|1216.4|1211.4|88
1749566700000|2025-06-10 14:45:00|1217.5|1212.5|1217.2|1212.2|1218.4|1213.4|1216.6|1211.6|76
1749567000000|2025-06-10 14:50:00|1217.1|1212.1|1216.7|1211.7|1219.9|1214.9|1215.5|1210.5|113
1749567300000|2025-06-10 14:55:00|1216.6|1211.6|1217.5|1212.5|1217.7|1212.7|1215.7|1210.7|88
1749567600000|2025-06-10 15:00:00|1217.6|1212.6|1217|1212|1217.6|1212.6|1216|1211|86
1749567900000|2025-06-10 15:05:00|1217.1|1212.1|1217.1|1212.1|1219.1|1214.1|1216.5|1211.5|88
1749568200000|2025-06-10 15:10:00|1217|1212|1219|1214|1219.3|1214.3|1217|1212|80
1749568500000|2025-06-10 15:15:00|1218.8|1213.8|1220.1|1215.1|1220.5|1215.5|1217.7|1212.7|78
1749568800000|2025-06-10 15:20:00|1220.3|1215.3|1219.4|1214.4|1220.7|1215.7|1219.1|1214.1|79
1749569100000|2025-06-10 15:25:00|1219.6|1214.6|1220.1|1215.1|1220.5|1215.5|1219|1214|63
1749569400000|2025-06-10 15:30:00|1220.2|1215.2|1217.2|1212.2|1220.4|1215.4|1216.2|1211.2|106
1749569700000|2025-06-10 15:35:00|1217|1212|1215.6|1210.6|1217|1212|1213.9|1208.9|115
1749570000000|2025-06-10 15:40:00|1215.1|1210.1|1215.9|1210.9|1216.9|1211.9|1214.5|1209.5|100
1749570300000|2025-06-10 15:45:00|1215.8|1210.8|1215.2|1210.2|1216.1|1211.1|1214.8|1209.8|84
1749570600000|2025-06-10 15:50:00|1215.3|1210.3|1215.9|1210.9|1216.4|1211.4|1214.3|1209.3|70
1749570900000|2025-06-10 15:55:00|1216|1211|1216.4|1211.4|1217.4|1212.4|1215.7|1210.7|58
1749571200000|2025-06-10 16:00:00|1216.5|1211.5|1216.8|1211.8|1217|1212|1215.7|1210.7|54
1749571500000|2025-06-10 16:05:00|1216.9|1211.9|1215.6|1210.6|1217.3|1212.3|1214.1|1209.1|69
1749571800000|2025-06-10 16:10:00|1215.3|1210.3|1216.4|1211.4|1216.4|1211.4|1214.2|1209.2|71
1749572100000|2025-06-10 16:15:00|1216.6|1211.6|1216.1|1211.1|1216.9|1211.9|1215.3|1210.3|56
1749572400000|2025-06-10 16:20:00|1216.3|1211.3|1216.2|1211.2|1216.6|1211.6|1215.6|1210.6|47
1749572700000|2025-06-10 16:25:00|1216.3|1211.3|1215.9|1210.9|1216.9|1211.9|1215.5|1210.5|32
1749573000000|2025-06-10 16:30:00|1216.2|1211.2|1216.3|1211.3|1216.5|1211.5|1215.2|1210.2|39
1749573300000|2025-06-10 16:35:00|1216.2|1211.2|1215.6|1210.6|1216.6|1211.6|1214.8|1209.8|54
1749573600000|2025-06-10 16:40:00|1215.7|1210.7|1216.4|1211.4|1216.6|1211.6|1215|1210|50
1749573900000|2025-06-10 16:45:00|1216.5|1211.5|1216.3|1211.3|1217.4|1212.4|1216.3|1211.3|41
1749574200000|2025-06-10 16:50:00|1216.2|1211.2|1217.5|1212.5|1218.7|1213.7|1216.1|1211.1|57
1749574500000|2025-06-10 16:55:00|1217.4|1212.4|1216|1211|1217.4|1212.4|1215.7|1210.7|55
1749574800000|2025-06-10 17:00:00|1216.2|1211.2|1216.6|1211.6|1217.4|1212.4|1215.9|1210.9|119
1749575100000|2025-06-10 17:05:00|1216.7|1211.7|1218.4|1213.4|1218.4|1213.4|1216.4|1211.4|34
1749575400000|2025-06-10 17:10:00|1218.3|1213.3|1218|1213|1219.2|1214.2|1218|1213|49
1749575700000|2025-06-10 17:15:00|1217.8|1212.8|1218.1|1213.1|1218.4|1213.4|1217.7|1212.7|31
1749576000000|2025-06-10 17:20:00|1218.3|1213.3|1218.3|1213.3|1218.7|1213.7|1218|1213|25
1749576300000|2025-06-10 17:25:00|1218.4|1213.4|1219.6|1214.6|1219.7|1214.7|1218.3|1213.3|33
1749576600000|2025-06-10 17:30:00|1219.7|1214.7|1219.3|1214.3|1219.8|1214.8|1218.6|1213.6|26
1749576900000|2025-06-10 17:35:00|1219.1|1214.1|1218.6|1213.6|1219.4|1214.4|1218.5|1213.5|19
1749577200000|2025-06-10 17:40:00|1218.5|1213.5|1220.2|1215.2|1220.2|1215.2|1218.5|1213.5|34
1749577500000|2025-06-10 17:45:00|1220.4|1215.4|1220.7|1215.7|1221.1|1216.1|1220.3|1215.3|22
1749577800000|2025-06-10 17:50:00|1220.6|1215.6|1220.6|1215.6|1220.6|1215.6|1220.3|1215.3|11
1749578100000|2025-06-10 17:55:00|1220.5|1215.5|1219.7|1214.7|1220.5|1215.5|1219.7|1214.7|15
1749578400000|2025-06-10 18:00:00|1219.8|1214.8|1219.4|1214.4|1219.9|1214.9|1219.1|1214.1|32
1749578700000|2025-06-10 18:05:00|1219.3|1214.3|1219.9|1214.9|1219.9|1214.9|1219|1214|22
1749579000000|2025-06-10 18:10:00|1219.7|1214.7|1219.4|1214.4|1219.7|1214.7|1219.2|1214.2|14
1749579300000|2025-06-10 18:15:00|1219.1|1214.1|1218.1|1213.1|1219.1|1214.1|1217.9|1212.9|30
1749579600000|2025-06-10 18:20:00|1218.2|1213.2|1218|1213|1218.8|1213.8|1217.8|1212.8|21
1749579900000|2025-06-10 18:25:00|1218.2|1213.2|1217.6|1212.6|1218.2|1213.2|1217.5|1212.5|21
1749580200000|2025-06-10 18:30:00|1217.5|1212.5|1216.9|1211.9|1217.9|1212.9|1216.9|1211.9|15
1749580500000|2025-06-10 18:35:00|1216.8|1211.8|1217.3|1212.3|1217.7|1212.7|1216.8|1211.8|16
1749580800000|2025-06-10 18:40:00|1217.1|1212.1|1217.7|1212.7|1217.7|1212.7|1217.1|1212.1|8
1749581100000|2025-06-10 18:45:00|1217.9|1212.9|1217.5|1212.5|1217.9|1212.9|1217.3|1212.3|15
1749581400000|2025-06-10 18:50:00|1217.7|1212.7|1218|1213|1218.3|1213.3|1217.7|1212.7|12
1749581700000|2025-06-10 18:55:00|1218.1|1213.1|1218.3|1213.3|1219.1|1214.1|1218.1|1213.1|42
1749582000000|2025-06-10 19:00:00|1218.4|1213.4|1218.3|1213.3|1219.2|1214.2|1217.8|1212.8|23
1749582300000|2025-06-10 19:05:00|1218.4|1213.4|1219.8|1214.8|1219.9|1214.9|1218.4|1213.4|21
1749582600000|2025-06-10 19:10:00|1219.9|1214.9|1220.3|1215.3|1220.4|1215.4|1219.6|1214.6|27
1749582900000|2025-06-10 19:15:00|1220.4|1215.4|1220.3|1215.3|1220.7|1215.7|1220|1215|24
1749583200000|2025-06-10 19:20:00|1220.4|1215.4|1222.3|1217.3|1222.3|1217.3|1220.3|1215.3|17
1749583500000|2025-06-10 19:25:00|1222.4|1217.4|1222.6|1217.6|1223.2|1218.2|1222.1|1217.1|39
1749583800000|2025-06-10 19:30:00|1222.9|1217.9|1223.7|1218.7|1223.9|1218.9|1222.7|1217.7|34
1749584100000|2025-06-10 19:35:00|1223.6|1218.6|1224.4|1219.4|1224.4|1219.4|1223.6|1218.6|25
1749584400000|2025-06-10 19:40:00|1224.2|1219.2|1224.9|1219.9|1225|1220|1223.8|1218.8|34
1749584700000|2025-06-10 19:45:00|1224.8|1219.8|1225.7|1220.7|1226|1221|1224.3|1219.3|37
1749585000000|2025-06-10 19:50:00|1225.6|1220.6|1223.4|1218.4|1225.6|1220.6|1223.2|1218.2|56
1749585300000|2025-06-10 19:55:00|1223.5|1218.5|1223.6|1218.6|1223.8|1218.8|1223.1|1218.1|40
1749585600000|2025-06-10 20:00:00|1223.8|1218.8|1223.1|1218.1|1223.8|1218.8|1222.6|1217.6|34
1749585900000|2025-06-10 20:05:00|1223|1218|1224.3|1219.3|1224.3|1219.3|1222.7|1217.7|29
1749586200000|2025-06-10 20:10:00|1224.4|1219.4|1223.8|1218.8|1224.4|1219.4|1223.5|1218.5|20
1749586500000|2025-06-10 20:15:00|1223.9|1218.9|1223.7|1218.7|1224.3|1219.3|1223.5|1218.5|23
1749586800000|2025-06-10 20:20:00|1223.6|1218.6|1222.6|1217.6|1223.6|1218.6|1222.1|1217.1|27
1749587100000|2025-06-10 20:25:00|1222.7|1217.7|1222.5|1217.5|1223.1|1218.1|1222.4|1217.4|13
1749587400000|2025-06-10 20:30:00|1222.4|1217.4|1222|1217|1222.9|1217.9|1222|1217|11
1749587700000|2025-06-10 20:35:00|1221.8|1216.8|1222.2|1217.2|1222.3|1217.3|1221.7|1216.7|16
1749588000000|2025-06-10 20:40:00|1222.3|1217.3|1222.4|1217.4|1222.7|1217.7|1221.9|1216.9|18
1749588300000|2025-06-10 20:45:00|1222.5|1217.5|1222.2|1217.2|1222.5|1217.5|1221.9|1216.9|16
1749588600000|2025-06-10 20:50:00|1222.3|1217.3|1222.1|1217.1|1222.4|1217.4|1221.8|1216.8|11
1749588900000|2025-06-10 20:55:00|1222|1217|1222.4|1217.4|1222.4|1217.4|1221.8|1216.8|21
1749592800000|2025-06-10 22:00:00|1221.1|1216.1|1220.6|1215.6|1221.4|1216.4|1220.1|1215.1|15
1749593100000|2025-06-10 22:05:00|1220.5|1215.5|1220.8|1215.8|1220.9|1215.9|1220.4|1215.4|14
1749593400000|2025-06-10 22:10:00|1220.7|1215.7|1222.1|1217.1|1222.2|1217.2|1220.7|1215.7|17
1749593700000|2025-06-10 22:15:00|1222.2|1217.2|1221.7|1216.7|1222.2|1217.2|1221.7|1216.7|5
1749594000000|2025-06-10 22:20:00|1222.1|1217.1|1222.4|1217.4|1222.6|1217.6|1222.1|1217.1|7
1749594300000|2025-06-10 22:25:00|1222.3|1217.3|1223.2|1218.2|1223.3|1218.3|1222.3|1217.3|13
1749594600000|2025-06-10 22:30:00|1223.1|1218.1|1223.3|1218.3|1223.3|1218.3|1222.8|1217.8|15
1749594900000|2025-06-10 22:35:00|1223.2|1218.2|1222.9|1217.9|1223.2|1218.2|1222.9|1217.9|7
1749595200000|2025-06-10 22:40:00|1223|1218|1222.9|1217.9|1223|1218|1222.9|1217.9|2
1749595500000|2025-06-10 22:45:00|1222.8|1217.8|1222.3|1217.3|1222.8|1217.8|1222.2|1217.2|6
1749595800000|2025-06-10 22:50:00|1222.4|1217.4|1223|1218|1223|1218|1222.2|1217.2|11
1749596100000|2025-06-10 22:55:00|1223.2|1218.2|1223.1|1218.1|1223.3|1218.3|1222.8|1217.8|11
1749596400000|2025-06-10 23:00:00|1223|1218|1222.4|1217.4|1223|1218|1222.4|1217.4|9
1749596700000|2025-06-10 23:05:00|1222.6|1217.6|1222.7|1217.7|1223.1|1218.1|1222.6|1217.6|12
1749597000000|2025-06-10 23:10:00|1222.8|1217.8|1222.9|1217.9|1223|1218|1222.7|1217.7|10
1749597300000|2025-06-10 23:15:00|1222.8|1217.8|1221.8|1216.8|1222.8|1217.8|1221.7|1216.7|19
1749597600000|2025-06-10 23:20:00|1221.7|1216.7|1221.6|1216.6|1221.7|1216.7|1220.9|1215.9|15
1749597900000|2025-06-10 23:25:00|1221.5|1216.5|1221.9|1216.9|1221.9|1216.9|1221.2|1216.2|11
1749598200000|2025-06-10 23:30:00|1221.8|1216.8|1221.8|1216.8|1222|1217|1221.6|1216.6|9
1749598500000|2025-06-10 23:35:00|1221.9|1216.9|1222.7|1217.7|1223|1218|1221.8|1216.8|15
1749598800000|2025-06-10 23:40:00|1222.6|1217.6|1222.3|1217.3|1223|1218|1222.2|1217.2|13
1749599100000|2025-06-10 23:45:00|1222.6|1217.6|1220.8|1215.8|1222.6|1217.6|1220.7|1215.7|25
1749599400000|2025-06-10 23:50:00|1220.9|1215.9|1222.5|1217.5|1223|1218|1220.9|1215.9|20
1749599700000|2025-06-10 23:55:00|1222.6|1217.6|1223.1|1218.1|1223.1|1218.1|1222.5|1217.5|12
1749600000000|2025-06-11 00:00:00|1223.5|1218.5|1221.4|1216.4|1223.5|1218.5|1221.4|1216.4|30
1749600300000|2025-06-11 00:05:00|1221.3|1216.3|1221.7|1216.7|1223.2|1218.2|1220.8|1215.8|42
1749600600000|2025-06-11 00:10:00|1221.8|1216.8|1221.1|1216.1|1222.2|1217.2|1221|1216|28
1749600900000|2025-06-11 00:15:00|1221|1216|1221.3|1216.3|1221.8|1216.8|1220.4|1215.4|48
1749601200000|2025-06-11 00:20:00|1221.5|1216.5|1222.5|1217.5|1222.7|1217.7|1220.8|1215.8|41
1749601500000|2025-06-11 00:25:00|1222.4|1217.4|1222.6|1217.6|1223.1|1218.1|1221.6|1216.6|33
1749601800000|2025-06-11 00:30:00|1222.7|1217.7|1223.4|1218.4|1223.8|1218.8|1222.6|1217.6|36
1749602100000|2025-06-11 00:35:00|1223.5|1218.5|1223|1218|1223.9|1218.9|1222.8|1217.8|35
1749602400000|2025-06-11 00:40:00|1222.9|1217.9|1223.5|1218.5|1223.9|1218.9|1222.8|1217.8|32
1749602700000|2025-06-11 00:45:00|1223.6|1218.6|1222.5|1217.5|1223.6|1218.6|1222.1|1217.1|47
1749603000000|2025-06-11 00:50:00|1222.4|1217.4|1223.1|1218.1|1223.1|1218.1|1221.8|1216.8|36
1749603300000|2025-06-11 00:55:00|1222.9|1217.9|1224|1219|1224.2|1219.2|1222.8|1217.8|36
1749603600000|2025-06-11 01:00:00|1223.3|1218.3|1222.9|1217.9|1224.1|1219.1|1222.9|1217.9|43
1749603900000|2025-06-11 01:05:00|1222.5|1217.5|1224|1219|1224.4|1219.4|1222.5|1217.5|24
1749604200000|2025-06-11 01:10:00|1224.1|1219.1|1225.9|1220.9|1226.8|1221.8|1224.1|1219.1|55
1749604500000|2025-06-11 01:15:00|1225.8|1220.8|1225.6|1220.6|1226.4|1221.4|1224.8|1219.8|45
1749604800000|2025-06-11 01:20:00|1225.5|1220.5|1224.7|1219.7|1225.5|1220.5|1224.5|1219.5|38
1749605100000|2025-06-11 01:25:00|1224.8|1219.8|1225.3|1220.3|1225.8|1220.8|1224.7|1219.7|41
1749605400000|2025-06-11 01:30:00|1225.2|1220.2|1224.8|1219.8|1225.2|1220.2|1224.4|1219.4|44
1749605700000|2025-06-11 01:35:00|1224.7|1219.7|1224.8|1219.8|1225.6|1220.6|1224.1|1219.1|40
1749606000000|2025-06-11 01:40:00|1225|1220|1224.2|1219.2|1225.5|1220.5|1224.2|1219.2|30
1749606300000|2025-06-11 01:45:00|1224.1|1219.1|1224.5|1219.5|1224.6|1219.6|1223.3|1218.3|44
1749606600000|2025-06-11 01:50:00|1224.8|1219.8|1224.1|1219.1|1225.3|1220.3|1223.9|1218.9|34
1749606900000|2025-06-11 01:55:00|1224.2|1219.2|1224.1|1219.1|1224.3|1219.3|1223.8|1218.8|34
1749607200000|2025-06-11 02:00:00|1224|1219|1223.5|1218.5|1224.2|1219.2|1223.3|1218.3|56
1749607500000|2025-06-11 02:05:00|1223.4|1218.4|1224.7|1219.7|1224.7|1219.7|1223.4|1218.4|22
1749607800000|2025-06-11 02:10:00|1224.6|1219.6|1225.1|1220.1|1225.2|1220.2|1224.5|1219.5|24
1749608100000|2025-06-11 02:15:00|1225.3|1220.3|1227.2|1222.2|1227.2|1222.2|1225.2|1220.2|27
1749608400000|2025-06-11 02:20:00|1227.1|1222.1|1227.8|1222.8|1228.3|1223.3|1226.5|1221.5|45
1749608700000|2025-06-11 02:25:00|1227.7|1222.7|1226.3|1221.3|1227.7|1222.7|1225.9|1220.9|45
1749609000000|2025-06-11 02:30:00|1226.7|1221.7|1226.8|1221.8|1227.4|1222.4|1226.5|1221.5|53
1749609300000|2025-06-11 02:35:00|1227|1222|1227.2|1222.2|1227.4|1222.4|1226.1|1221.1|30
1749609600000|2025-06-11 02:40:00|1227.3|1222.3|1226.2|1221.2|1227.3|1222.3|1225.7|1220.7|37
1749609900000|2025-06-11 02:45:00|1226.3|1221.3|1226.8|1221.8|1227.3|1222.3|1226.2|1221.2|31
1749610200000|2025-06-11 02:50:00|1226.7|1221.7|1226.9|1221.9|1227.2|1222.2|1226.5|1221.5|29
1749610500000|2025-06-11 02:55:00|1226.7|1221.7|1226.3|1221.3|1226.7|1221.7|1225.6|1220.6|25
1749610800000|2025-06-11 03:00:00|1226.1|1221.1|1225.6|1220.6|1226.1|1221.1|1225.6|1220.6|22
1749611100000|2025-06-11 03:05:00|1225.8|1220.8|1225.5|1220.5|1226.6|1221.6|1225.5|1220.5|39
1749611400000|2025-06-11 03:10:00|1225.6|1220.6|1225.4|1220.4|1226.1|1221.1|1225.3|1220.3|24
1749611700000|2025-06-11 03:15:00|1225.5|1220.5|1226.4|1221.4|1226.5|1221.5|1225.5|1220.5|28
1749612000000|2025-06-11 03:20:00|1226.5|1221.5|1226.7|1221.7|1226.8|1221.8|1226.1|1221.1|21
1749612300000|2025-06-11 03:25:00|1226.8|1221.8|1227.6|1222.6|1228.1|1223.1|1226.8|1221.8|39
1749612600000|2025-06-11 03:30:00|1227.7|1222.7|1229.3|1224.3|1229.3|1224.3|1227.6|1222.6|30
1749612900000|2025-06-11 03:35:00|1229.4|1224.4|1228.1|1223.1|1229.5|1224.5|1228.1|1223.1|41
1749613200000|2025-06-11 03:40:00|1228.3|1223.3|1230.1|1225.1|1230.2|1225.2|1228.3|1223.3|28
1749613500000|2025-06-11 03:45:00|1230.2|1225.2|1230|1225|1230.7|1225.7|1229.7|1224.7|25
1749613800000|2025-06-11 03:50:00|1230.1|1225.1|1231.2|1226.2|1231.5|1226.5|1230|1225|21
1749614100000|2025-06-11 03:55:00|1231.1|1226.1|1231.2|1226.2|1231.6|1226.6|1230.9|1225.9|29
1749614400000|2025-06-11 04:00:00|1231.3|1226.3|1232|1227|1232|1227|1230.8|1225.8|23
1749614700000|2025-06-11 04:05:00|1232.2|1227.2|1233.6|1228.6|1234|1229|1232.2|1227.2|33
1749615000000|2025-06-11 04:10:00|1233.5|1228.5|1238.4|1233.4|1239|1234|1233.5|1228.5|103
1749615300000|2025-06-11 04:15:00|1238.1|1233.1|1238.5|1233.5|1238.9|1233.9|1237.7|1232.7|58
1749615600000|2025-06-11 04:20:00|1238.4|1233.4|1242.7|1237.7|1243.6|1238.6|1237.9|1232.9|84
1749615900000|2025-06-11 04:25:00|1243|1238|1241.1|1236.1|1247.2|1242.2|1240.7|1235.7|160
1749616200000|2025-06-11 04:30:00|1240.9|1235.9|1240.7|1235.7|1242.6|1237.6|1240.7|1235.7|76
1749616500000|2025-06-11 04:35:00|1240.6|1235.6|1243.9|1238.9|1245.2|1240.2|1239.5|1234.5|81
1749616800000|2025-06-11 04:40:00|1243.8|1238.8|1242.3|1237.3|1243.8|1238.8|1242.2|1237.2|60
1749617100000|2025-06-11 04:45:00|1241.9|1236.9|1241.1|1236.1|1242.2|1237.2|1240.4|1235.4|49
1749617400000|2025-06-11 04:50:00|1241|1236|1241.8|1236.8|1243.3|1238.3|1240.7|1235.7|67
1749617700000|2025-06-11 04:55:00|1242|1237|1241.8|1236.8|1242.6|1237.6|1241.6|1236.6|27
1749618000000|2025-06-11 05:00:00|1241.7|1236.7|1242.8|1237.8|1243.3|1238.3|1241|1236|49
1749618300000|2025-06-11 05:05:00|1242.7|1237.7|1243.2|1238.2|1243.4|1238.4|1241.6|1236.6|61
1749618600000|2025-06-11 05:10:00|1243.3|1238.3|1243|1238|1243.7|1238.7|1242.6|1237.6|43
1749618900000|2025-06-11 05:15:00|1242.9|1237.9|1242.2|1237.2|1243.2|1238.2|1242|1237|51
1749619200000|2025-06-11 05:20:00|1242.1|1237.1|1243.6|1238.6|1243.9|1238.9|1242.1|1237.1|54
1749619500000|2025-06-11 05:25:00|1243.7|1238.7|1247.2|1242.2|1247.2|1242.2|1243.7|1238.7|68
1749619800000|2025-06-11 05:30:00|1247.1|1242.1|1246|1241|1247.1|1242.1|1245.6|1240.6|71
1749620100000|2025-06-11 05:35:00|1245.9|1240.9|1244.7|1239.7|1247|1242|1244.6|1239.6|60
1749620400000|2025-06-11 05:40:00|1244.2|1239.2|1244.5|1239.5|1245.2|1240.2|1243|1238|62
1749620700000|2025-06-11 05:45:00|1244.9|1239.9|1243.9|1238.9|1245.7|1240.7|1243.3|1238.3|61
1749621000000|2025-06-11 05:50:00|1243.8|1238.8|1244.3|1239.3|1244.5|1239.5|1243.4|1238.4|60
1749621300000|2025-06-11 05:55:00|1244.4|1239.4|1247.5|1242.5|1247.9|1242.9|1244.3|1239.3|105
1749621600000|2025-06-11 06:00:00|1247.4|1242.4|1249.4|1244.4|1249.7|1244.7|1246|1241|95
1749621900000|2025-06-11 06:05:00|1249.5|1244.5|1257.8|1252.8|1257.9|1252.9|1249.5|1244.5|185
1749622200000|2025-06-11 06:10:00|1258.2|1253.2|1264.1|1259.1|1264.6|1259.6|1257.4|1252.4|244
1749622500000|2025-06-11 06:15:00|1264|1259|1264.7|1259.7|1264.9|1259.9|1259.1|1254.1|194
1749622800000|2025-06-11 06:20:00|1264.6|1259.6|1263.2|1258.2|1266.2|1261.2|1262|1257|115
1749623100000|2025-06-11 06:25:00|1263|1258|1259.8|1254.8|1263.6|1258.6|1259|1254|146
1749623400000|2025-06-11 06:30:00|1260.2|1255.2|1262.9|1257.9|1263.7|1258.7|1259.2|1254.2|179
1749623700000|2025-06-11 06:35:00|1263|1258|1271.5|1266.5|1273.4|1268.4|1262.3|1257.3|181
1749624000000|2025-06-11 06:40:00|1271.4|1266.4|1270.3|1265.3|1272|1267|1268.2|1263.2|159
1749624300000|2025-06-11 06:45:00|1270.4|1265.4|1268.9|1263.9|1270.8|1265.8|1267.1|1262.1|128
1749624600000|2025-06-11 06:50:00|1269.1|1264.1|1270.8|1265.8|1271.3|1266.3|1268.7|1263.7|102
1749624900000|2025-06-11 06:55:00|1270.7|1265.7|1271.1|1266.1|1271.7|1266.7|1269.9|1264.9|94
1749625200000|2025-06-11 07:00:00|1271.3|1266.3|1275.2|1270.2|1276.6|1271.6|1270.3|1265.3|178
1749625500000|2025-06-11 07:05:00|1275.4|1270.4|1274.9|1269.9|1277.8|1272.8|1273.2|1268.2|194
1749625800000|2025-06-11 07:10:00|1275|1270|1275.1|1270.1|1277.8|1272.8|1274.1|1269.1|130
1749626100000|2025-06-11 07:15:00|1275.2|1270.2|1271.7|1266.7|1275.9|1270.9|1271.7|1266.7|91
1749626400000|2025-06-11 07:20:00|1271.6|1266.6|1267.3|1262.3|1271.9|1266.9|1267.2|1262.2|129
1749626700000|2025-06-11 07:25:00|1267.4|1262.4|1263.7|1258.7|1268|1263|1263.6|1258.6|183
1749627000000|2025-06-11 07:30:00|1263.8|1258.8|1265.3|1260.3|1267.2|1262.2|1263.6|1258.6|89
1749627300000|2025-06-11 07:35:00|1265.8|1260.8|1266|1261|1266.5|1261.5|1263.1|1258.1|105
1749627600000|2025-06-11 07:40:00|1265.9|1260.9|1266|1261|1267.4|1262.4|1265.4|1260.4|96
1749627900000|2025-06-11 07:45:00|1265.8|1260.8|1266.7|1261.7|1266.8|1261.8|1265.5|1260.5|73
1749628200000|2025-06-11 07:50:00|1266.8|1261.8|1267.1|1262.1|1267.7|1262.7|1265.6|1260.6|91
1749628500000|2025-06-11 07:55:00|1267|1262|1266.7|1261.7|1267.2|1262.2|1262|1257|135
1749628800000|2025-06-11 08:00:00|1266.6|1261.6|1264.5|1259.5|1267.2|1262.2|1264.1|1259.1|89
1749629100000|2025-06-11 08:05:00|1264.4|1259.4|1266|1261|1266.7|1261.7|1263.3|1258.3|122
1749629400000|2025-06-11 08:10:00|1266.1|1261.1|1268.5|1263.5|1269.3|1264.3|1266|1261|88
1749629700000|2025-06-11 08:15:00|1268.4|1263.4|1267.9|1262.9|1269.5|1264.5|1267.3|1262.3|67
1749630000000|2025-06-11 08:20:00|1267.8|1262.8|1268.6|1263.6|1268.9|1263.9|1267.8|1262.8|65
1749630300000|2025-06-11 08:25:00|1268.7|1263.7|1267.2|1262.2|1268.7|1263.7|1266.4|1261.4|83
1749630600000|2025-06-11 08:30:00|1267.3|1262.3|1266.5|1261.5|1267.8|1262.8|1265.5|1260.5|73
1749630900000|2025-06-11 08:35:00|1266.3|1261.3|1265.5|1260.5|1267.6|1262.6|1265.1|1260.1|95
1749631200000|2025-06-11 08:40:00|1265.8|1260.8|1265.7|1260.7|1266.2|1261.2|1265|1260|59
1749631500000|2025-06-11 08:45:00|1265.8|1260.8|1266|1261|1266.4|1261.4|1265.4|1260.4|54
1749631800000|2025-06-11 08:50:00|1265.8|1260.8|1265.9|1260.9|1266.7|1261.7|1264.6|1259.6|68
1749632100000|2025-06-11 08:55:00|1265.8|1260.8|1266.1|1261.1|1266.7|1261.7|1265.2|1260.2|77
1749632400000|2025-06-11 09:00:00|1265.9|1260.9|1264.2|1259.2|1266.4|1261.4|1262.2|1257.2|163
1749632700000|2025-06-11 09:05:00|1264|1259|1259.6|1254.6|1265.2|1260.2|1259.5|1254.5|211
1749633000000|2025-06-11 09:10:00|1259.8|1254.8|1264.7|1259.7|1265.8|1260.8|1259.8|1254.8|197
1749633300000|2025-06-11 09:15:00|1264.4|1259.4|1267.4|1262.4|1267.8|1262.8|1263.8|1258.8|137
1749633600000|2025-06-11 09:20:00|1267.7|1262.7|1264.9|1259.9|1268.3|1263.3|1264.9|1259.9|154
1749633900000|2025-06-11 09:25:00|1265.2|1260.2|1267|1262|1268.1|1263.1|1265|1260|108
1749634200000|2025-06-11 09:30:00|1266.9|1261.9|1266.7|1261.7|1267.6|1262.6|1265.4|1260.4|69
1749634500000|2025-06-11 09:35:00|1266.6|1261.6|1265.6|1260.6|1267.1|1262.1|1263.5|1258.5|112
1749634800000|2025-06-11 09:40:00|1265.1|1260.1|1264.2|1259.2|1267|1261.1|1264.2|1257.6|112
1749635100000|2025-06-11 09:45:00|1264.5|1259.5|1265.6|1260.6|1267.8|1261.3|1264.4|1258|98
1749635400000|2025-06-11 09:50:00|1265.4|1260.4|1266.4|1261.4|1267.8|1261.4|1262.6|1256.6|116
1749635700000|2025-06-11 09:55:00|1266.5|1261.5|1265.8|1260.8|1266.7|1261.7|1265.5|1260.5|78
1749636000000|2025-06-11 10:00:00|1265.7|1260.7|1264.6|1259.6|1266.1|1261.1|1264.2|1259.2|91
1749636300000|2025-06-11 10:05:00|1264.7|1259.7|1265.9|1260.9|1265.9|1260.9|1264.2|1259.2|78
1749636600000|2025-06-11 10:10:00|1266.1|1261.1|1266.7|1261.7|1266.8|1261.8|1265.4|1260.4|74
1749636900000|2025-06-11 10:15:00|1266.8|1261.8|1261.4|1256.4|1266.9|1261.9|1261.4|1256.4|80
1749637200000|2025-06-11 10:20:00|1261.8|1256.8|1261.6|1256.6|1262.7|1257.7|1261.6|1256.6|68
1749637500000|2025-06-11 10:25:00|1261.5|1256.5|1258.1|1253.1|1261.5|1256.5|1258.1|1253.1|97
1749637800000|2025-06-11 10:30:00|1258.2|1253.2|1259.1|1254.1|1259.8|1254.8|1256.7|1251.7|75
1749638100000|2025-06-11 10:35:00|1258.3|1253.3|1256.9|1251.9|1258.8|1253.8|1254.7|1249.7|109
1749638400000|2025-06-11 10:40:00|1257|1252|1255.8|1250.8|1257.1|1252.1|1251.6|1246.6|150
1749638700000|2025-06-11 10:45:00|1256|1251|1254.9|1249.9|1257.9|1252.9|1254.8|1249.8|106
1749639000000|2025-06-11 10:50:00|1254.8|1249.8|1257|1252|1257.5|1252.5|1253.8|1248.8|104
1749639300000|2025-06-11 10:55:00|1257.3|1252.3|1259.5|1254.5|1261.3|1256.3|1257.3|1252.3|149
1749639600000|2025-06-11 11:00:00|1259.4|1254.4|1258.5|1253.5|1261.5|1256.5|1258.1|1253.1|119
1749639900000|2025-06-11 11:05:00|1259.1|1254.1|1258.8|1253.8|1260.6|1255.6|1258.6|1253.6|122
1749640200000|2025-06-11 11:10:00|1258.7|1253.7|1260|1255|1262.2|1257.2|1258.6|1253.6|99
1749640500000|2025-06-11 11:15:00|1260.1|1255.1|1259.9|1254.9|1260.9|1255.9|1258.7|1253.7|87
1749640800000|2025-06-11 11:20:00|1260|1255|1262|1257|1263.5|1258.5|1259.7|1254.7|110
1749641100000|2025-06-11 11:25:00|1262.1|1257.1|1262.4|1257.4|1263.1|1258.1|1261.9|1256.9|60
1749641400000|2025-06-11 11:30:00|1262.2|1257.2|1262.1|1257.1|1262.7|1257.7|1261|1256|73
1749641700000|2025-06-11 11:35:00|1262.2|1257.2|1264.1|1259.1|1264.7|1259.7|1261.8|1256.8|94
1749642000000|2025-06-11 11:40:00|1264.2|1259.2|1266.7|1261.7|1267.3|1262.3|1264.2|1259.2|120
1749642300000|2025-06-11 11:45:00|1266.6|1261.6|1266.8|1261.8|1268|1263|1266.5|1261.5|68
1749642600000|2025-06-11 11:50:00|1266.9|1261.9|1266.3|1261.3|1267.1|1262.1|1265|1260|80
1749642900000|2025-06-11 11:55:00|1266.4|1261.4|1266.8|1261.8|1267.7|1262.7|1265.7|1260.7|107
1749643200000|2025-06-11 12:00:00|1266.9|1261.9|1263.3|1258.3|1267.2|1262.2|1263|1258|125
1749643500000|2025-06-11 12:05:00|1263.2|1258.2|1262.9|1257.9|1264.7|1259.7|1261.5|1256.5|229
1749643800000|2025-06-11 12:10:00|1263|1258|1271.6|1266.6|1272.5|1267.5|1263|1258|194
1749644100000|2025-06-11 12:15:00|1271.8|1266.8|1273.2|1268.2|1274.6|1269.6|1267.7|1262.7|221
1749644400000|2025-06-11 12:20:00|1273.6|1268.6|1273.4|1268.4|1275|1270|1272.4|1267.4|147
1749644700000|2025-06-11 12:25:00|1272.9|1267.9|1272.2|1267.2|1274.4|1269.4|1272.1|1267.1|105
1749645000000|2025-06-11 12:30:00|1271.9|1266.9|1267.7|1262.7|1274.1|1269.1|1265.1|1260.1|315
1749645300000|2025-06-11 12:35:00|1267.6|1262.6|1269.7|1264.7|1273|1268|1265.7|1260.7|207
1749645600000|2025-06-11 12:40:00|1269.5|1264.5|1270.1|1265.1|1271.5|1266.5|1269.4|1264.4|204
1749645900000|2025-06-11 12:45:00|1270.4|1265.4|1270.7|1265.7|1271.1|1266.1|1269|1264|191
1749646200000|2025-06-11 12:50:00|1270.8|1265.8|1269.6|1264.6|1271.5|1266.5|1268.8|1263.8|193
1749646500000|2025-06-11 12:55:00|1269.5|1264.5|1269.9|1264.9|1270.7|1265.7|1268.6|1263.6|168
1749646800000|2025-06-11 13:00:00|1270.2|1265.2|1273.1|1268.1|1273.7|1268.7|1269.8|1264.8|267
1749647100000|2025-06-11 13:05:00|1273.7|1268.7|1276.1|1271.1|1276.1|1271.1|1271.3|1266.3|198
1749647400000|2025-06-11 13:10:00|1276.4|1271.4|1276.7|1271.7|1277|1272|1274.8|1269.8|179
1749647700000|2025-06-11 13:15:00|1276.6|1271.6|1278.7|1273.7|1278.7|1273.7|1275.1|1270.1|196
1749648000000|2025-06-11 13:20:00|1278.8|1273.8|1279.3|1274.3|1280.6|1275.6|1276.9|1271.9|202
1749648300000|2025-06-11 13:25:00|1279.1|1274.1|1277.8|1272.8|1283.8|1278.8|1277.1|1272.1|227
1749648600000|2025-06-11 13:30:00|1278|1273|1280.9|1275.9|1281.6|1276.6|1275.6|1270.6|279
1749648900000|2025-06-11 13:35:00|1280.7|1275.7|1282.4|1277.4|1283.6|1278.6|1280.7|1275.7|233
1749649200000|2025-06-11 13:40:00|1282.6|1277.6|1281.5|1276.5|1283.5|1278.5|1281.2|1276.2|232
1749649500000|2025-06-11 13:45:00|1281.4|1276.4|1281.9|1276.9|1282.3|1277.3|1277.8|1272.8|278
1749649800000|2025-06-11 13:50:00|1282|1277|1284.4|1279.4|1284.9|1279.9|1281.5|1276.5|183
1749650100000|2025-06-11 13:55:00|1285|1280|1282.2|1277.2|1285.2|1280.2|1280.5|1275.5|212
1749650400000|2025-06-11 14:00:00|1281.9|1276.9|1282.5|1277.5|1284.2|1279.2|1281.8|1276.8|176
1749650700000|2025-06-11 14:05:00|1282.1|1277.1|1282.4|1277.4|1283.6|1278.6|1282.1|1277.1|172
1749651000000|2025-06-11 14:10:00|1282.3|1277.3|1283.5|1278.5|1284.9|1279.9|1281.9|1276.9|149
1749651300000|2025-06-11 14:15:00|1283.6|1278.6|1287|1282|1287.5|1282.5|1283.1|1278.1|151
1749651600000|2025-06-11 14:20:00|1286.9|1281.9|1285.3|1280.3|1287.4|1282.4|1283.5|1278.5|131
1749651900000|2025-06-11 14:25:00|1285.4|1280.4|1285.3|1280.3|1286.2|1281.2|1284.2|1279.2|124
1749652200000|2025-06-11 14:30:00|1285.2|1280.2|1285.9|1280.9|1285.9|1280.9|1283.8|1278.8|124
1749652500000|2025-06-11 14:35:00|1286.2|1281.2|1285.1|1280.1|1287|1282|1284.9|1279.9|119
1749652800000|2025-06-11 14:40:00|1285.4|1280.4|1290.4|1285.4|1290.4|1285.4|1285.1|1280.1|113
1749653100000|2025-06-11 14:45:00|1290.2|1285.2|1287.6|1282.6|1290.2|1285.2|1287.6|1282.6|111
1749653400000|2025-06-11 14:50:00|1287.7|1282.7|1283|1278|1287.7|1282.7|1282.3|1277.3|132
1749653700000|2025-06-11 14:55:00|1283.2|1278.2|1280.8|1275.8|1283.2|1278.2|1280.3|1275.3|149
1749654000000|2025-06-11 15:00:00|1280.7|1275.7|1276.5|1271.5|1281.4|1276.4|1272.6|1267.6|236
1749654300000|2025-06-11 15:05:00|1276.6|1271.6|1279.6|1274.6|1280|1275|1275.4|1270.4|163
1749654600000|2025-06-11 15:10:00|1279.5|1274.5|1281.1|1276.1|1281.3|1276.3|1278.8|1273.8|136
1749654900000|2025-06-11 15:15:00|1281|1276|1278.8|1273.8|1281.2|1276.2|1277.7|1272.7|159
1749655200000|2025-06-11 15:20:00|1279.1|1274.1|1279.2|1274.2|1281.2|1276.2|1279.1|1274.1|137
1749655500000|2025-06-11 15:25:00|1279.3|1274.3|1279|1274|1280.3|1275.3|1278.2|1273.2|122
1749655800000|2025-06-11 15:30:00|1278.9|1273.9|1275.6|1270.6|1279|1274|1275.6|1270.6|140
1749656100000|2025-06-11 15:35:00|1276.1|1271.1|1280.2|1275.2|1280.4|1275.4|1276.1|1271.1|113
1749656400000|2025-06-11 15:40:00|1280.1|1275.1|1279.6|1274.6|1280.7|1275.7|1278.9|1273.9|77
1749656700000|2025-06-11 15:45:00|1279.5|1274.5|1279.9|1274.9|1280.2|1275.2|1277.4|1272.4|128
1749657000000|2025-06-11 15:50:00|1279.8|1274.8|1279.3|1274.3|1280|1275|1278.9|1273.9|86
1749657300000|2025-06-11 15:55:00|1279.2|1274.2|1281|1276|1281|1276|1279.1|1274.1|71
1749657600000|2025-06-11 16:00:00|1281.1|1276.1|1280|1275|1282.1|1277.1|1279.7|1274.7|59
1749657900000|2025-06-11 16:05:00|1279.5|1274.5|1278.4|1273.4|1279.5|1274.5|1277.6|1272.6|77
1749658200000|2025-06-11 16:10:00|1278.3|1273.3|1277.6|1272.6|1278.4|1273.4|1276.4|1271.4|78
1749658500000|2025-06-11 16:15:00|1277.7|1272.7|1278.5|1273.5|1279.1|1274.1|1277.1|1272.1|71
1749658800000|2025-06-11 16:20:00|1278.3|1273.3|1279.2|1274.2|1279.8|1274.8|1278.3|1273.3|55
1749659100000|2025-06-11 16:25:00|1279|1274|1279.9|1274.9|1280.7|1275.7|1278.9|1273.9|79
1749659400000|2025-06-11 16:30:00|1279.5|1274.5|1278.4|1273.4|1279.7|1274.7|1278.2|1273.2|71
1749659700000|2025-06-11 16:35:00|1278.3|1273.3|1273.5|1268.5|1278.3|1273.3|1273.2|1268.2|122
1749660000000|2025-06-11 16:40:00|1273.4|1268.4|1273.4|1268.4|1274|1269|1272.7|1267.7|55
1749660300000|2025-06-11 16:45:00|1273.3|1268.3|1274|1269|1274.3|1269.3|1272.6|1267.6|68
1749660600000|2025-06-11 16:50:00|1273.9|1268.9|1267.8|1262.8|1274.7|1269.7|1267.8|1262.8|146
1749660900000|2025-06-11 16:55:00|1268|1263|1269.9|1264.9|1271.2|1266.2|1266.9|1261.9|155
1749661200000|2025-06-11 17:00:00|1270|1265|1274.8|1269.8|1275.3|1270.3|1268.6|1263.6|155
1749661500000|2025-06-11 17:05:00|1275|1270|1271.3|1266.3|1275.4|1270.4|1271.1|1266.1|91
1749661800000|2025-06-11 17:10:00|1271.4|1266.4|1269.2|1264.2|1271.5|1266.5|1269.2|1264.2|107
1749662100000|2025-06-11 17:15:00|1269.3|1264.3|1268.3|1263.3|1271.1|1266.1|1267.9|1262.9|109
1749662400000|2025-06-11 17:20:00|1268.2|1263.2|1269.1|1264.1|1269.5|1264.5|1267.6|1262.6|104
1749662700000|2025-06-11 17:25:00|1269|1264|1267.7|1262.7|1269.2|1264.2|1267.3|1262.3|80
1749663000000|2025-06-11 17:30:00|1267.6|1262.6|1267.8|1262.8|1269.4|1264.4|1267.4|1262.4|81
1749663300000|2025-06-11 17:35:00|1267.7|1262.7|1267|1262|1267.8|1262.8|1266.7|1261.7|64
1749663600000|2025-06-11 17:40:00|1266.9|1261.9|1262.2|1257.2|1266.9|1261.9|1261.6|1256.6|129
1749663900000|2025-06-11 17:45:00|1262.3|1257.3|1261.7|1256.7|1262.9|1257.9|1260.9|1255.9|93
1749664200000|2025-06-11 17:50:00|1261.8|1256.8|1260.5|1255.5|1262.1|1257.1|1259.8|1254.8|113
1749664500000|2025-06-11 17:55:00|1260.6|1255.6|1261.7|1256.7|1262.4|1257.4|1260.6|1255.6|60
1749664800000|2025-06-11 18:00:00|1261.9|1256.9|1263.1|1258.1|1264.6|1259.6|1261.8|1256.8|86
1749665100000|2025-06-11 18:05:00|1263.7|1258.7|1265|1260|1265.8|1260.8|1263.3|1258.3|75
1749665400000|2025-06-11 18:10:00|1265.1|1260.1|1263.6|1258.6|1265.6|1260.6|1263.4|1258.4|83
1749665700000|2025-06-11 18:15:00|1263.5|1258.5|1261.8|1256.8|1263.5|1258.5|1261.3|1256.3|77
1749666000000|2025-06-11 18:20:00|1261.7|1256.7|1262|1257|1262.5|1257.5|1261.5|1256.5|71
1749666300000|2025-06-11 18:25:00|1262.1|1257.1|1263.7|1258.7|1263.8|1258.8|1261.9|1256.9|78
1749666600000|2025-06-11 18:30:00|1263.6|1258.6|1263.8|1258.8|1263.9|1258.9|1261.7|1256.7|86
1749666900000|2025-06-11 18:35:00|1263.9|1258.9|1264.5|1259.5|1265.2|1260.2|1263.9|1258.9|46
1749667200000|2025-06-11 18:40:00|1264.6|1259.6|1264.4|1259.4|1264.9|1259.9|1264.1|1259.1|39
1749667500000|2025-06-11 18:45:00|1264.5|1259.5|1262.1|1257.1|1265.4|1260.4|1259.4|1254.4|101
1749667800000|2025-06-11 18:50:00|1262.2|1257.2|1260.1|1255.1|1262.3|1257.3|1258.3|1253.3|107
1749668100000|2025-06-11 18:55:00|1260|1255|1258.4|1253.4|1260.1|1255.1|1258.3|1253.3|93
1749668400000|2025-06-11 19:00:00|1258.5|1253.5|1257.3|1252.3|1258.7|1253.7|1255.2|1250.2|100
1749668700000|2025-06-11 19:05:00|1257.2|1252.2|1255.7|1250.7|1257.3|1252.3|1255.5|1250.5|63
1749669000000|2025-06-11 19:10:00|1255.5|1250.5|1257.5|1252.5|1257.5|1252.5|1255.4|1250.4|52
1749669300000|2025-06-11 19:15:00|1257.4|1252.4|1258.8|1253.8|1259.3|1254.3|1257.4|1252.4|48
1749669600000|2025-06-11 19:20:00|1258.9|1253.9|1257.4|1252.4|1259.2|1254.2|1257|1252|57
1749669900000|2025-06-11 19:25:00|1257.5|1252.5|1258.8|1253.8|1258.8|1253.8|1257.5|1252.5|63
1749670200000|2025-06-11 19:30:00|1258.9|1253.9|1260.3|1255.3|1260.7|1255.7|1258.9|1253.9|66
1749670500000|2025-06-11 19:35:00|1260.4|1255.4|1260.6|1255.6|1260.9|1255.9|1260.1|1255.1|48
1749670800000|2025-06-11 19:40:00|1260.7|1255.7|1261.3|1256.3|1261.3|1256.3|1259.8|1254.8|33
1749671100000|2025-06-11 19:45:00|1261.2|1256.2|1262.2|1257.2|1263|1258|1261|1256|45
1749671400000|2025-06-11 19:50:00|1262.3|1257.3|1262.7|1257.7|1262.7|1257.7|1261.7|1256.7|29
1749671700000|2025-06-11 19:55:00|1262.5|1257.5|1263.1|1258.1|1263.1|1258.1|1261.5|1256.5|46
1749672000000|2025-06-11 20:00:00|1263.2|1258.2|1263|1258|1263.4|1258.4|1262.1|1257.1|35
1749672300000|2025-06-11 20:05:00|1263.1|1258.1|1263.3|1258.3|1265|1260|1262.9|1257.9|43
1749672600000|2025-06-11 20:10:00|1263.4|1258.4|1264.2|1259.2|1264.2|1259.2|1263.4|1258.4|14
1749672900000|2025-06-11 20:15:00|1264.4|1259.4|1264.3|1259.3|1264.4|1259.4|1263.4|1258.4|24
1749673200000|2025-06-11 20:20:00|1264.4|1259.4|1264.8|1259.8|1265|1260|1264.4|1259.4|24
1749673500000|2025-06-11 20:25:00|1264.7|1259.7|1264.2|1259.2|1264.8|1259.8|1264.1|1259.1|24
1749673800000|2025-06-11 20:30:00|1264.4|1259.4|1265.1|1260.1|1265.1|1260.1|1264.4|1259.4|20
1749674100000|2025-06-11 20:35:00|1265.2|1260.2|1265.2|1260.2|1265.4|1260.4|1264.8|1259.8|17
1749674400000|2025-06-11 20:40:00|1266|1261|1265.3|1260.3|1266.1|1261.1|1265.3|1260.3|25
1749674700000|2025-06-11 20:45:00|1265.2|1260.2|1265.7|1260.7|1265.8|1260.8|1264.9|1259.9|28
1749675000000|2025-06-11 20:50:00|1265.8|1260.8|1264.3|1259.3|1266.1|1261.1|1263.8|1258.8|53
1749675300000|2025-06-11 20:55:00|1264.4|1259.4|1264.6|1259.6|1264.6|1259.6|1263.7|1258.7|22
1749679200000|2025-06-11 22:00:00|1264.7|1259.7|1264.7|1259.7|1265.7|1260.7|1264|1259|31
1749679500000|2025-06-11 22:05:00|1264.8|1259.8|1268.2|1263.2|1268.3|1263.3|1264.8|1259.8|33
1749679800000|2025-06-11 22:10:00|1268.1|1263.1|1269.7|1264.7|1270.2|1265.2|1267.6|1262.6|59
1749680100000|2025-06-11 22:15:00|1269.9|1264.9|1271.7|1266.7|1273.9|1268.9|1269.8|1264.8|74
1749680400000|2025-06-11 22:20:00|1271.8|1266.8|1273.3|1268.3|1273.9|1268.9|1271.5|1266.5|43
1749680700000|2025-06-11 22:25:00|1273.1|1268.1|1273|1268|1273.7|1268.7|1273|1268|37
1749681000000|2025-06-11 22:30:00|1272.6|1267.6|1272.1|1267.1|1272.6|1267.6|1271.4|1266.4|39
1749681300000|2025-06-11 22:35:00|1272.2|1267.2|1272.3|1267.3|1273.1|1268.1|1272.2|1267.2|24
1749681600000|2025-06-11 22:40:00|1272|1267|1272.3|1267.3|1272.6|1267.6|1271.6|1266.6|23
1749681900000|2025-06-11 22:45:00|1272.2|1267.2|1272.8|1267.8|1272.8|1267.8|1272.1|1267.1|22
1749682200000|2025-06-11 22:50:00|1272.7|1267.7|1273.3|1268.3|1274.2|1269.2|1272.3|1267.3|46
1749682500000|2025-06-11 22:55:00|1273.2|1268.2|1273|1268|1273.6|1268.6|1272.1|1267.1|72
1749682800000|2025-06-11 23:00:00|1272.9|1267.9|1272.7|1267.7|1274.2|1269.2|1272.6|1267.6|85
1749683100000|2025-06-11 23:05:00|1273.1|1268.1|1272.6|1267.6|1273.4|1268.4|1272.4|1267.4|42
1749683400000|2025-06-11 23:10:00|1272.7|1267.7|1272.7|1267.7|1273.1|1268.1|1272.5|1267.5|37
1749683700000|2025-06-11 23:15:00|1272.5|1267.5|1272.4|1267.4|1272.8|1267.8|1271.5|1266.5|29
1749684000000|2025-06-11 23:20:00|1272.3|1267.3|1273|1268|1273.2|1268.2|1272|1267|25
1749684300000|2025-06-11 23:25:00|1273.1|1268.1|1272.3|1267.3|1273.1|1268.1|1272|1267|29
1749684600000|2025-06-11 23:30:00|1272.4|1267.4|1269.6|1264.6|1272.4|1267.4|1269.5|1264.5|35
1749684900000|2025-06-11 23:35:00|1269.7|1264.7|1271.3|1266.3|1271.4|1266.4|1268.3|1263.3|66
1749685200000|2025-06-11 23:40:00|1271.4|1266.4|1273.6|1268.6|1273.8|1268.8|1271.3|1266.3|65
1749685500000|2025-06-11 23:45:00|1273.4|1268.4|1274.1|1269.1|1275.9|1270.9|1273.1|1268.1|97
1749685800000|2025-06-11 23:50:00|1273.8|1268.8|1270.3|1265.3|1273.8|1268.8|1269.8|1264.8|69
1749686100000|2025-06-11 23:55:00|1270.7|1265.7|1274|1269|1274.2|1269.2|1270.4|1265.4|51
1749686400000|2025-06-12 00:00:00|1274.1|1269.1|1271.1|1266.1|1274.1|1269.1|1270.5|1265.5|54
1749686700000|2025-06-12 00:05:00|1271|1266|1272.1|1267.1|1272.3|1267.3|1270.9|1265.9|28
1749687000000|2025-06-12 00:10:00|1272.3|1267.3|1272.8|1267.8|1273.9|1268.9|1272.3|1267.3|39
1749687300000|2025-06-12 00:15:00|1272.5|1267.5|1272.1|1267.1|1272.7|1267.7|1271.5|1266.5|36
1749687600000|2025-06-12 00:20:00|1272|1267|1269.7|1264.7|1272.6|1267.6|1269.1|1264.1|44
1749687900000|2025-06-12 00:25:00|1269.9|1264.9|1270.3|1265.3|1271.6|1266.6|1269.9|1264.9|44
1749688200000|2025-06-12 00:30:00|1270.2|1265.2|1270.1|1265.1|1270.7|1265.7|1268.5|1263.5|64
1749688500000|2025-06-12 00:35:00|1270.2|1265.2|1272.3|1267.3|1272.4|1267.4|1270|1265|51
1749688800000|2025-06-12 00:40:00|1272.2|1267.2|1271.1|1266.1|1272.3|1267.3|1270.7|1265.7|45
1749689100000|2025-06-12 00:45:00|1271.3|1266.3|1271.4|1266.4|1272|1267|1270.9|1265.9|54
1749689400000|2025-06-12 00:50:00|1271.7|1266.7|1270.6|1265.6|1272|1267|1270.4|1265.4|59
1749689700000|2025-06-12 00:55:00|1270.7|1265.7|1269|1264|1270.8|1265.8|1268.4|1263.4|49
1749690000000|2025-06-12 01:00:00|1269.1|1264.1|1266.3|1261.3|1270.2|1265.2|1266.3|1261.3|75
1749690300000|2025-06-12 01:05:00|1266.5|1261.5|1268.2|1263.2|1268.5|1263.5|1266.5|1261.5|78
1749690600000|2025-06-12 01:10:00|1268.1|1263.1|1267.3|1262.3|1269.9|1264.9|1267.3|1262.3|53
1749690900000|2025-06-12 01:15:00|1267.4|1262.4|1265.5|1260.5|1269|1264|1265.4|1260.4|57
1749691200000|2025-06-12 01:20:00|1265.3|1260.3|1266.2|1261.2|1267.8|1262.8|1264.6|1259.6|72
1749691500000|2025-06-12 01:25:00|1266.4|1261.4|1266.6|1261.6|1267.6|1262.6|1265.8|1260.8|66
1749691800000|2025-06-12 01:30:00|1266.5|1261.5|1267.9|1262.9|1268|1263|1266.5|1261.5|85
1749692100000|2025-06-12 01:35:00|1267.8|1262.8|1266.3|1261.3|1267.8|1262.8|1265.5|1260.5|68
1749692400000|2025-06-12 01:40:00|1266.2|1261.2|1264.6|1259.6|1266.5|1261.5|1264.6|1259.6|63
1749692700000|2025-06-12 01:45:00|1264.3|1259.3|1265.7|1260.7|1266.7|1261.7|1264.3|1259.3|80
1749693000000|2025-06-12 01:50:00|1265.6|1260.6|1267.3|1262.3|1268.1|1263.1|1265.5|1260.5|73
1749693300000|2025-06-12 01:55:00|1267.4|1262.4|1269.3|1264.3|1269.7|1264.7|1266.9|1261.9|86
1749693600000|2025-06-12 02:00:00|1269|1264|1270.3|1265.3|1270.7|1265.7|1268.4|1263.4|60
1749693900000|2025-06-12 02:05:00|1269.8|1264.8|1270.6|1265.6|1272.9|1267.9|1269.8|1264.8|75
1749694200000|2025-06-12 02:10:00|1270.7|1265.7|1272.2|1267.2|1272.4|1267.4|1270.7|1265.7|47
1749694500000|2025-06-12 02:15:00|1272.1|1267.1|1273.1|1268.1|1274.1|1269.1|1272|1267|57
1749694800000|2025-06-12 02:20:00|1273|1268|1273.1|1268.1|1275.4|1270.4|1273|1268|91
1749695100000|2025-06-12 02:25:00|1272.9|1267.9|1271.1|1266.1|1273.8|1268.8|1271.1|1266.1|63
1749695400000|2025-06-12 02:30:00|1271.4|1266.4|1272.7|1267.7|1273.2|1268.2|1271.1|1266.1|68
1749695700000|2025-06-12 02:35:00|1272.8|1267.8|1272|1267|1272.9|1267.9|1270.6|1265.6|45
1749696000000|2025-06-12 02:40:00|1271.9|1266.9|1271.8|1266.8|1272.3|1267.3|1270.8|1265.8|36
1749696300000|2025-06-12 02:45:00|1271.6|1266.6|1272.6|1267.6|1272.6|1267.6|1271.2|1266.2|59
1749696600000|2025-06-12 02:50:00|1272.9|1267.9|1272.7|1267.7|1273.3|1268.3|1272.2|1267.2|31
1749696900000|2025-06-12 02:55:00|1272.8|1267.8|1274.4|1269.4|1275.2|1270.2|1272.8|1267.8|49
1749697200000|2025-06-12 03:00:00|1274.5|1269.5|1273.1|1268.1|1276.8|1271.8|1273|1268|65
1749697500000|2025-06-12 03:05:00|1273.2|1268.2|1275.3|1270.3|1275.5|1270.5|1273.2|1268.2|37
1749697800000|2025-06-12 03:10:00|1275.4|1270.4|1275.7|1270.7|1275.9|1270.9|1275|1270|31
1749698100000|2025-06-12 03:15:00|1275.6|1270.6|1275.5|1270.5|1275.8|1270.8|1275|1270|20
1749698400000|2025-06-12 03:20:00|1275.4|1270.4|1275.3|1270.3|1275.6|1270.6|1274.3|1269.3|39
1749698700000|2025-06-12 03:25:00|1275.4|1270.4|1276.3|1271.3|1276.6|1271.6|1275.4|1270.4|28
1749699000000|2025-06-12 03:30:00|1276|1271|1277.8|1272.8|1277.8|1272.8|1275.6|1270.6|40
1749699300000|2025-06-12 03:35:00|1277.5|1272.5|1279.8|1274.8|1280|1275|1277.3|1272.3|49
1749699600000|2025-06-12 03:40:00|1279.5|1274.5|1281|1276|1281.2|1276.2|1279.5|1274.5|71
1749699900000|2025-06-12 03:45:00|1281.1|1276.1|1281.2|1276.2|1281.3|1276.3|1280.6|1275.6|28
1749700200000|2025-06-12 03:50:00|1281|1276|1280.6|1275.6|1281.3|1276.3|1280|1275|45
1749700500000|2025-06-12 03:55:00|1280.7|1275.7|1280.1|1275.1|1280.8|1275.8|1279.3|1274.3|38
1749700800000|2025-06-12 04:00:00|1280|1275|1278.1|1273.1|1280|1275|1277.5|1272.5|48
1749701100000|2025-06-12 04:05:00|1278.3|1273.3|1279.1|1274.1|1279.4|1274.4|1278.3|1273.3|23
1749701400000|2025-06-12 04:10:00|1279.2|1274.2|1278.7|1273.7|1279.2|1274.2|1278.3|1273.3|23
1749701700000|2025-06-12 04:15:00|1278.9|1273.9|1279.4|1274.4|1279.4|1274.4|1278.8|1273.8|13
1749702000000|2025-06-12 04:20:00|1279.6|1274.6|1279.8|1274.8|1280.5|1275.5|1279.6|1274.6|17
1749702300000|2025-06-12 04:25:00|1279.7|1274.7|1278.2|1273.2|1279.8|1274.8|1277.8|1272.8|39
1749702600000|2025-06-12 04:30:00|1278|1273|1277.7|1272.7|1278.6|1273.6|1277.6|1272.6|20
1749702900000|2025-06-12 04:35:00|1277.8|1272.8|1278.5|1273.5|1278.5|1273.5|1277.7|1272.7|24
1749703200000|2025-06-12 04:40:00|1278.4|1273.4|1279.5|1274.5|1279.5|1274.5|1278.2|1273.2|21
1749703500000|2025-06-12 04:45:00|1279.4|1274.4|1279.6|1274.6|1279.7|1274.7|1278.4|1273.4|27
1749703800000|2025-06-12 04:50:00|1279.8|1274.8|1278.8|1273.8|1280.3|1275.3|1278.8|1273.8|22
1749704100000|2025-06-12 04:55:00|1278.9|1273.9|1278.4|1273.4|1279.4|1274.4|1278.4|1273.4|39
1749704400000|2025-06-12 05:00:00|1277.3|1272.3|1275.4|1270.4|1278.6|1273.6|1275.2|1270.2|83
1749704700000|2025-06-12 05:05:00|1275.5|1270.5|1277|1272|1277.4|1272.4|1275.5|1270.5|38
1749705000000|2025-06-12 05:10:00|1277.1|1272.1|1278|1273|1278|1273|1276.9|1271.9|14
1749705300000|2025-06-12 05:15:00|1278.1|1273.1|1278.5|1273.5|1280.4|1275.4|1278.1|1273.1|52
1749705600000|2025-06-12 05:20:00|1278.6|1273.6|1278.7|1273.7|1279.4|1274.4|1278|1273|42
1749705900000|2025-06-12 05:25:00|1278.8|1273.8|1280.3|1275.3|1281.8|1276.8|1278.4|1273.4|76
1749706200000|2025-06-12 05:30:00|1280|1275|1281.1|1276.1|1281.2|1276.2|1280|1275|69
1749706500000|2025-06-12 05:35:00|1281|1276|1280.6|1275.6|1281.4|1276.4|1280.4|1275.4|65
1749706800000|2025-06-12 05:40:00|1280.5|1275.5|1277.7|1272.7|1280.5|1275.5|1276.6|1271.6|71
1749707100000|2025-06-12 05:45:00|1277.6|1272.6|1277.2|1272.2|1278.1|1273.1|1276.7|1271.7|29
1749707400000|2025-06-12 05:50:00|1277.3|1272.3|1277.7|1272.7|1278|1273|1277|1272|33
1749707700000|2025-06-12 05:55:00|1277.6|1272.6|1278.1|1273.1|1278.9|1273.9|1277.2|1272.2|57
1749708000000|2025-06-12 06:00:00|1278|1273|1275.7|1270.7|1278.1|1273.1|1274.2|1269.2|110
1749708300000|2025-06-12 06:05:00|1275.8|1270.8|1274.2|1269.2|1276.6|1271.6|1273.8|1268.8|78
1749708600000|2025-06-12 06:10:00|1274.3|1269.3|1272.9|1267.9|1274.4|1269.4|1270.9|1265.9|134
1749708900000|2025-06-12 06:15:00|1272.8|1267.8|1271.1|1266.1|1272.9|1267.9|1270.1|1265.1|105
1749709200000|2025-06-12 06:20:00|1270.8|1265.8|1272.1|1267.1|1273.2|1268.2|1270.6|1265.6|81
1749709500000|2025-06-12 06:25:00|1272.2|1267.2|1271.9|1266.9|1272.7|1267.7|1270.4|1265.4|91
1749709800000|2025-06-12 06:30:00|1272.1|1267.1|1272.7|1267.7|1273.9|1268.9|1271.4|1266.4|93
1749710100000|2025-06-12 06:35:00|1272.5|1267.5|1274.5|1269.5|1274.7|1269.7|1272.3|1267.3|77
1749710400000|2025-06-12 06:40:00|1274.8|1269.8|1276|1271|1276|1271|1273.1|1268.1|78
1749710700000|2025-06-12 06:45:00|1275.7|1270.7|1279.9|1274.9|1280|1275|1275.7|1270.7|117
1749711000000|2025-06-12 06:50:00|1280.2|1275.2|1279|1274|1280.2|1275.2|1278.5|1273.5|85
1749711300000|2025-06-12 06:55:00|1278.6|1273.6|1273.8|1268.8|1278.6|1273.6|1273.7|1268.7|112
1749711600000|2025-06-12 07:00:00|1273.6|1268.6|1273.1|1268.1|1274.3|1269.3|1272.1|1267.1|126
1749711900000|2025-06-12 07:05:00|1273.2|1268.2|1277|1272|1277.4|1272.4|1272|1267|107
1749712200000|2025-06-12 07:10:00|1276.8|1271.8|1274.4|1269.4|1276.8|1271.8|1272.9|1267.9|144
1749712500000|2025-06-12 07:15:00|1274.3|1269.3|1273.6|1268.6|1274.3|1269.3|1271|1266|98
1749712800000|2025-06-12 07:20:00|1273.3|1268.3|1269.5|1264.5|1273.9|1268.9|1269.5|1264.5|109
1749713100000|2025-06-12 07:25:00|1269.7|1264.7|1267.6|1262.6|1272.8|1267.8|1267.6|1262.6|145
1749713400000|2025-06-12 07:30:00|1267.7|1262.7|1266|1261|1268.5|1263.5|1264.7|1259.7|154
1749713700000|2025-06-12 07:35:00|1265.8|1260.8|1260|1255|1265.8|1260.8|1257.3|1252.3|262
1749714000000|2025-06-12 07:40:00|1260.1|1255.1|1249|1244|1260.7|1255.7|1248.3|1243.3|286
1749714300000|2025-06-12 07:45:00|1248.9|1243.9|1258.9|1253.9|1259.6|1254.6|1248.2|1243.2|246
1749714600000|2025-06-12 07:50:00|1259|1254|1260.5|1255.5|1266.6|1259.6|1258.7|1253.1|224
1749714900000|2025-06-12 07:55:00|1260.6|1255.6|1261.8|1256.8|1263.2|1258.2|1260.2|1255.2|203
1749715200000|2025-06-12 08:00:00|1262.1|1257.1|1263|1258|1264.5|1259.5|1261.1|1256.1|162
1749715500000|2025-06-12 08:05:00|1263.1|1258.1|1261.2|1256.2|1263.1|1258.1|1260.5|1255.5|164
1749715800000|2025-06-12 08:10:00|1261.3|1256.3|1261.8|1252|1262.3|1256.7|1258.8|1251.8|139
1749716100000|2025-06-12 08:15:00|1262|1251.9|1262.2|1257.2|1264.2|1258.8|1260.8|1251.9|170
1749716400000|2025-06-12 08:20:00|1262.3|1257.3|1262|1257|1263.9|1258.9|1260.9|1255.9|143
1749716700000|2025-06-12 08:25:00|1262.6|1257.6|1263.7|1258.7|1267.2|1262.2|1262.3|1257.3|157
1749717000000|2025-06-12 08:30:00|1263.6|1258.6|1265.5|1260.5|1266.5|1261.5|1263.4|1258.4|126
1749717300000|2025-06-12 08:35:00|1265.4|1260.4|1264.8|1259.8|1267.3|1262.3|1264.3|1259.3|84
1749717600000|2025-06-12 08:40:00|1264.7|1259.7|1265.2|1260.2|1266.2|1261.2|1264.4|1259.4|85
1749717900000|2025-06-12 08:45:00|1264.9|1259.9|1266.4|1261.4|1266.4|1261.4|1264.5|1259.5|104
1749718200000|2025-06-12 08:50:00|1266.5|1261.5|1266.6|1261.6|1267.3|1262.3|1265.6|1260.6|76
1749718500000|2025-06-12 08:55:00|1266.7|1261.7|1269|1264|1269.2|1264.2|1266.7|1261.7|108
1749718800000|2025-06-12 09:00:00|1268.9|1263.9|1272.1|1267.1|1272.7|1267.7|1268.7|1263.7|126
1749719100000|2025-06-12 09:05:00|1272|1267|1273.4|1268.4|1273.9|1268.9|1270.5|1265.5|121
1749719400000|2025-06-12 09:10:00|1273.1|1268.1|1271.2|1266.2|1274.8|1269.8|1271.2|1266.2|126
1749719700000|2025-06-12 09:15:00|1271|1266|1268.1|1263.1|1271.7|1266.7|1268.1|1263.1|72
1749720000000|2025-06-12 09:20:00|1268|1263|1266.2|1261.2|1268.1|1263.1|1266.1|1261.1|80
1749720300000|2025-06-12 09:25:00|1265.5|1260.5|1263.1|1258.1|1265.8|1260.8|1262.8|1257.8|99
1749720600000|2025-06-12 09:30:00|1263|1258|1264.1|1259.1|1265.3|1260.3|1262.6|1257.6|98
1749720900000|2025-06-12 09:35:00|1263.9|1258.9|1264.8|1259.8|1264.9|1259.9|1263.1|1258.1|72
1749721200000|2025-06-12 09:40:00|1265|1260|1265.4|1260.4|1266.3|1261.3|1264|1259|80
1749721500000|2025-06-12 09:45:00|1265.2|1260.2|1265.7|1260.7|1267.5|1262.5|1265.1|1260.1|105
1749721800000|2025-06-12 09:50:00|1265.9|1260.9|1267.8|1262.8|1268.7|1263.7|1265.4|1260.4|113
1749722100000|2025-06-12 09:55:00|1268|1263|1266.1|1261.1|1268.3|1263.3|1266|1261|71
1749722400000|2025-06-12 10:00:00|1266.3|1261.3|1265.7|1260.7|1266.4|1261.4|1265.2|1260.2|72
1749722700000|2025-06-12 10:05:00|1265.8|1260.8|1269.1|1264.1|1269.2|1264.2|1265.8|1260.8|73
1749723000000|2025-06-12 10:10:00|1269|1264|1270.6|1265.6|1270.7|1265.7|1267.9|1262.9|74
1749723300000|2025-06-12 10:15:00|1270.5|1265.5|1272.8|1267.8|1276.1|1270.6|1270.1|1265.1|163
1749723600000|2025-06-12 10:20:00|1273|1268|1273.1|1268.1|1274.7|1269.7|1272.4|1267.4|99
1749723900000|2025-06-12 10:25:00|1273.2|1268.2|1273|1268|1273.3|1268.3|1271.3|1266.3|97
1749724200000|2025-06-12 10:30:00|1273.1|1268.1|1268.2|1263.2|1273.6|1268.6|1266.1|1261.1|125
1749724500000|2025-06-12 10:35:00|1268.3|1263.3|1268.6|1263.6|1268.9|1263.9|1265.6|1260.6|126
1749724800000|2025-06-12 10:40:00|1268.3|1263.3|1265.9|1260.9|1268.7|1263.7|1265.6|1260.6|103
1749725100000|2025-06-12 10:45:00|1265.7|1260.7|1268.6|1263.6|1269.2|1264.2|1265.7|1260.7|95
1749725400000|2025-06-12 10:50:00|1268.5|1263.5|1268.5|1263.5|1269.8|1264.8|1267.9|1262.9|84
1749725700000|2025-06-12 10:55:00|1268.3|1263.3|1268.1|1263.1|1269.3|1264.3|1267.9|1262.9|52
1749726000000|2025-06-12 11:00:00|1268.3|1263.3|1269.5|1264.5|1270|1265|1267.1|1262.1|91
1749726300000|2025-06-12 11:05:00|1269.4|1264.4|1268.6|1263.6|1269.4|1264.4|1268.1|1263.1|80
1749726600000|2025-06-12 11:10:00|1268.7|1263.7|1268.8|1263.8|1269.7|1264.7|1267.2|1262.2|79
1749726900000|2025-06-12 11:15:00|1268.9|1263.9|1269.3|1264.3|1269.7|1264.7|1267.6|1262.6|73
1749727200000|2025-06-12 11:20:00|1269.1|1264.1|1272.4|1267.4|1272.4|1267.4|1269.1|1264.1|73
1749727500000|2025-06-12 11:25:00|1272.5|1267.5|1271.3|1266.3|1272.6|1267.6|1271|1266|70
1749727800000|2025-06-12 11:30:00|1271.1|1266.1|1269.2|1264.2|1271.2|1266.2|1269.1|1264.1|83
1749728100000|2025-06-12 11:35:00|1268.9|1263.9|1264.5|1259.5|1268.9|1263.9|1264.2|1259.2|104
1749728400000|2025-06-12 11:40:00|1264.2|1259.2|1265.5|1260.5|1266.1|1261.1|1264.2|1259.2|94
1749728700000|2025-06-12 11:45:00|1265.6|1260.6|1264.8|1259.8|1265.8|1260.8|1264.3|1259.3|73
1749729000000|2025-06-12 11:50:00|1264.7|1259.7|1264.6|1259.6|1265.4|1260.4|1263.8|1258.8|81
1749729300000|2025-06-12 11:55:00|1265|1260|1267.2|1262.2|1269|1264|1264.8|1259.8|79
1749729600000|2025-06-12 12:00:00|1267.1|1262.1|1270.4|1265.4|1270.4|1265.4|1267|1262|93
1749729900000|2025-06-12 12:05:00|1270.8|1265.8|1272|1267|1273|1268|1270.8|1265.8|81
1749730200000|2025-06-12 12:10:00|1272.1|1267.1|1269.4|1264.4|1272.1|1267.1|1267.8|1262.8|115
1749730500000|2025-06-12 12:15:00|1269.2|1264.2|1269.3|1264.3|1270.4|1265.4|1268.4|1263.4|90
1749730800000|2025-06-12 12:20:00|1269.1|1264.1|1269.1|1264.1|1269.9|1264.9|1267.8|1262.8|116
1749731100000|2025-06-12 12:25:00|1269.2|1264.2|1271.4|1260.4|1271.4|1264.7|1268|1260.4|88
1749731400000|2025-06-12 12:30:00|1271.5|1260.5|1266.7|1261.7|1272.3|1264.7|1266.1|1260.5|138
1749731700000|2025-06-12 12:35:00|1267.2|1262.2|1267.2|1262.2|1269.2|1264.2|1265.6|1260.6|123
1749732000000|2025-06-12 12:40:00|1267.7|1262.7|1264.7|1259.7|1267.7|1262.7|1263.5|1258.5|122
1749732300000|2025-06-12 12:45:00|1264.5|1259.5|1262.1|1257.1|1264.8|1259.8|1261.1|1256.1|147
1749732600000|2025-06-12 12:50:00|1262.3|1257.3|1263.5|1258.5|1264.3|1259.3|1260.5|1255.5|149
1749732900000|2025-06-12 12:55:00|1263.1|1258.1|1261.2|1256.2|1264.2|1259.2|1260.5|1255.5|115
1749733200000|2025-06-12 13:00:00|1261|1256|1262|1257|1262.9|1257.9|1259.7|1254.7|182
1749733500000|2025-06-12 13:05:00|1261.9|1256.9|1261.6|1256.6|1264.3|1259.3|1260.8|1255.8|139
1749733800000|2025-06-12 13:10:00|1261.7|1256.7|1262.4|1257.4|1264.6|1259.6|1261.4|1256.4|112
1749734100000|2025-06-12 13:15:00|1262.1|1257.1|1262.2|1257.2|1262.5|1257.5|1259.5|1254.5|157
1749734400000|2025-06-12 13:20:00|1262|1257|1262.2|1257.2|1262.4|1257.4|1261.1|1256.1|102
1749734700000|2025-06-12 13:25:00|1262.1|1257.1|1263.2|1258.2|1264.7|1259.7|1261.2|1256.2|99
1749735000000|2025-06-12 13:30:00|1263.3|1258.3|1268|1263|1268.4|1263.4|1263.3|1258.3|199
1749735300000|2025-06-12 13:35:00|1268.2|1263.2|1270.8|1265.8|1271.2|1266.2|1266.7|1261.7|184
1749735600000|2025-06-12 13:40:00|1270.9|1265.9|1273.9|1268.9|1274.7|1269.7|1270.9|1265.9|152
1749735900000|2025-06-12 13:45:00|1274.2|1269.2|1271.3|1266.3|1274.7|1269.7|1270.7|1265.7|183
1749736200000|2025-06-12 13:50:00|1271.2|1266.2|1270.7|1265.7|1271.4|1266.4|1268.1|1263.1|206
1749736500000|2025-06-12 13:55:00|1270.8|1265.8|1270.1|1265.1|1273.4|1268.4|1269.9|1264.9|141
1749736800000|2025-06-12 14:00:00|1269.8|1264.8|1271.5|1266.5|1272.1|1267.1|1269.4|1264.4|135
1749737100000|2025-06-12 14:05:00|1271.9|1266.9|1273.6|1268.6|1274|1269|1270.9|1265.9|135
1749737400000|2025-06-12 14:10:00|1273.5|1268.5|1276.5|1271.5|1277.7|1272.7|1271.2|1266.2|187
1749737700000|2025-06-12 14:15:00|1276.2|1271.2|1278.4|1273.4|1278.9|1273.9|1274.6|1269.6|166
1749738000000|2025-06-12 14:20:00|1278.5|1273.5|1277.9|1272.9|1278.5|1273.5|1275.6|1270.6|142
1749738300000|2025-06-12 14:25:00|1277.8|1272.8|1277.4|1272.4|1279.1|1274.1|1275.3|1270.3|189
1749738600000|2025-06-12 14:30:00|1277.2|1272.2|1278.3|1273.3|1280.3|1275.3|1276.9|1271.9|130
1749738900000|2025-06-12 14:35:00|1278.2|1273.2|1279.5|1274.5|1280.1|1275.1|1277.5|1272.5|144
1749739200000|2025-06-12 14:40:00|1279.4|1274.4|1281.2|1276.2|1283.3|1278.3|1279|1274|150
1749739500000|2025-06-12 14:45:00|1281|1276|1279.8|1274.8|1281.4|1276.4|1277.8|1272.8|132
1749739800000|2025-06-12 14:50:00|1279.3|1274.3|1281|1276|1281.4|1276.4|1278.9|1273.9|101
1749740100000|2025-06-12 14:55:00|1280.9|1275.9|1279.5|1274.5|1281.8|1276.8|1279.1|1274.1|112
1749740400000|2025-06-12 15:00:00|1279.3|1274.3|1282.9|1277.9|1283.1|1278.1|1278.9|1273.9|116
1749740700000|2025-06-12 15:05:00|1282.6|1277.6|1281.6|1276.6|1284.3|1279.3|1281.1|1276.1|111
1749741000000|2025-06-12 15:10:00|1282|1277|1282.7|1277.7|1283.4|1278.4|1281.6|1276.6|113
1749741300000|2025-06-12 15:15:00|1282.5|1277.5|1285.3|1280.3|1285.9|1280.9|1282.1|1277.1|98
1749741600000|2025-06-12 15:20:00|1285.5|1280.5|1283.4|1278.4|1285.5|1280.5|1282.9|1277.9|103
1749741900000|2025-06-12 15:25:00|1283.5|1278.5|1281.3|1276.3|1283.5|1278.5|1278.9|1273.9|104
1749742200000|2025-06-12 15:30:00|1281.1|1276.1|1282.7|1277.7|1282.8|1277.8|1280.2|1275.2|96
1749742500000|2025-06-12 15:35:00|1282.9|1277.9|1287.1|1282.1|1287.8|1282.8|1282.9|1277.9|116
1749742800000|2025-06-12 15:40:00|1287|1282|1286.4|1281.4|1289|1284|1285.5|1280.5|101
1749743100000|2025-06-12 15:45:00|1286.2|1281.2|1286.5|1281.5|1286.9|1281.9|1284.2|1279.2|78
1749743400000|2025-06-12 15:50:00|1286.4|1281.4|1285.8|1280.8|1286.7|1281.7|1284.9|1279.9|55
1749743700000|2025-06-12 15:55:00|1285.9|1280.9|1285.2|1280.2|1286.8|1281.8|1285|1280|49
1749744000000|2025-06-12 16:00:00|1285.4|1280.4|1285.1|1280.1|1285.7|1280.7|1284.3|1279.3|73
1749744300000|2025-06-12 16:05:00|1285.3|1280.3|1287.4|1282.4|1288|1283|1285.3|1280.3|78
1749744600000|2025-06-12 16:10:00|1287.5|1282.5|1287.1|1282.1|1288.8|1283.8|1286.4|1281.4|75
1749744900000|2025-06-12 16:15:00|1286.7|1281.7|1287|1282|1287.7|1282.7|1286.5|1281.5|73
1749745200000|2025-06-12 16:20:00|1287.1|1282.1|1288.5|1283.5|1289|1284|1287|1282|47
1749745500000|2025-06-12 16:25:00|1288.3|1283.3|1290.2|1285.2|1290.2|1285.2|1288.3|1283.3|51
1749745800000|2025-06-12 16:30:00|1290.1|1285.1|1289.5|1284.5|1290.1|1285.1|1288.6|1283.6|70
1749746100000|2025-06-12 16:35:00|1289.4|1284.4|1288|1283|1290.1|1285.1|1288|1283|53
1749746400000|2025-06-12 16:40:00|1287.9|1282.9|1289.2|1284.2|1289.2|1284.2|1286.2|1281.2|61
1749746700000|2025-06-12 16:45:00|1289.4|1284.4|1289.3|1284.3|1289.7|1284.7|1288.1|1283.1|69
1749747000000|2025-06-12 16:50:00|1289.2|1284.2|1290.6|1285.6|1290.6|1285.6|1288.9|1283.9|59
1749747300000|2025-06-12 16:55:00|1290.5|1285.5|1290.7|1285.7|1291.5|1286.5|1290|1285|68
1749747600000|2025-06-12 17:00:00|1290.9|1285.9|1289.5|1284.5|1291.1|1286.1|1288.1|1283.1|129
1749747900000|2025-06-12 17:05:00|1289.4|1284.4|1289.7|1284.7|1290.2|1285.2|1289.2|1284.2|76
1749748200000|2025-06-12 17:10:00|1289.6|1284.6|1290|1285|1290.4|1285.4|1288.8|1283.8|53
1749748500000|2025-06-12 17:15:00|1289.9|1284.9|1288.1|1283.1|1290|1285|1287.5|1282.5|44
1749748800000|2025-06-12 17:20:00|1287.8|1282.8|1286.7|1281.7|1287.8|1282.8|1285.8|1280.8|102
1749749100000|2025-06-12 17:25:00|1286.5|1281.5|1287.5|1282.5|1289.1|1283.4|1286.5|1280|85
1749749400000|2025-06-12 17:30:00|1287.6|1282.6|1290.8|1280.5|1290.9|1283.3|1287|1279.6|57
1749749700000|2025-06-12 17:35:00|1290.7|1280.6|1291.3|1282.1|1291.6|1282.2|1290.4|1280.4|51
1749750000000|2025-06-12 17:40:00|1291.2|1282|1292.7|1283.4|1293.2|1283.9|1291.2|1282|48
1749750300000|2025-06-12 17:45:00|1292.9|1283.7|1296.7|1291.7|1297|1292|1291.5|1283.7|114
1749750600000|2025-06-12 17:50:00|1296.9|1291.9|1298.1|1293.1|1300.1|1295.1|1296.1|1291.1|178
1749750900000|2025-06-12 17:55:00|1298.2|1293.2|1297|1292|1298.6|1293.6|1295.1|1290.1|112
1749751200000|2025-06-12 18:00:00|1296.9|1291.9|1295.1|1290.1|1297.5|1292.5|1294.9|1289.9|91
1749751500000|2025-06-12 18:05:00|1295|1290|1297.6|1292.6|1297.6|1292.6|1295|1290|50
1749751800000|2025-06-12 18:10:00|1297.7|1292.7|1296.1|1291.1|1297.7|1292.7|1295.3|1290.3|79
1749752100000|2025-06-12 18:15:00|1296.3|1291.3|1296|1291|1297.1|1292.1|1295.9|1290.9|39
1749752400000|2025-06-12 18:20:00|1296.1|1291.1|1295.7|1290.7|1296.2|1291.2|1294.6|1289.6|48
1749752700000|2025-06-12 18:25:00|1295.6|1290.6|1295.8|1290.8|1296|1291|1295|1290|45
1749753000000|2025-06-12 18:30:00|1295.7|1290.7|1295|1290|1296.9|1291.9|1294.6|1289.6|71
1749753300000|2025-06-12 18:35:00|1295.1|1290.1|1295.2|1290.2|1296.1|1291.1|1294.8|1289.8|51
1749753600000|2025-06-12 18:40:00|1295.3|1290.3|1295.3|1290.3|1296.2|1291.2|1295.1|1290.1|44
1749753900000|2025-06-12 18:45:00|1295.4|1290.4|1296.9|1291.9|1297.1|1292.1|1295.4|1290.4|48
1749754200000|2025-06-12 18:50:00|1296.7|1291.7|1297.1|1292.1|1297.3|1292.3|1296.6|1291.6|36
1749754500000|2025-06-12 18:55:00|1297|1292|1297.4|1292.4|1297.8|1292.8|1296.8|1291.8|46
1749754800000|2025-06-12 19:00:00|1297.3|1292.3|1296.6|1291.6|1297.3|1292.3|1296.6|1291.6|29
1749755100000|2025-06-12 19:05:00|1296.8|1291.8|1297|1292|1297.2|1292.2|1296.7|1291.7|27
1749755400000|2025-06-12 19:10:00|1297.1|1292.1|1297.4|1292.4|1297.5|1292.5|1296.9|1291.9|23
1749755700000|2025-06-12 19:15:00|1297.6|1292.6|1297.6|1292.6|1298.1|1293.1|1297.5|1292.5|24
1749756000000|2025-06-12 19:20:00|1297.7|1292.7|1297.8|1292.8|1298.3|1293.3|1297.3|1292.3|24
1749756300000|2025-06-12 19:25:00|1298|1293|1297.9|1292.9|1298.2|1293.2|1297.7|1292.7|29
1749756600000|2025-06-12 19:30:00|1297.7|1292.7|1297.8|1292.8|1298.5|1293.5|1297.6|1292.6|44
1749756900000|2025-06-12 19:35:00|1297.9|1292.9|1300.7|1295.7|1300.8|1295.8|1297.9|1292.9|60
1749757200000|2025-06-12 19:40:00|1300.5|1295.5|1298.6|1293.6|1300.5|1295.5|1298.3|1293.3|64
1749757500000|2025-06-12 19:45:00|1298.4|1293.4|1298.3|1293.3|1299|1294|1297.9|1292.9|40
1749757800000|2025-06-12 19:50:00|1298.4|1293.4|1297.2|1292.2|1298.4|1293.4|1296.7|1291.7|44
1749758100000|2025-06-12 19:55:00|1297.3|1292.3|1296.9|1291.9|1297.7|1292.7|1295.4|1290.4|43
1749758400000|2025-06-12 20:00:00|1297.2|1292.2|1297.5|1292.5|1297.9|1292.9|1296.2|1291.2|53
1749758700000|2025-06-12 20:05:00|1297.6|1292.6|1297.7|1292.7|1298|1293|1297.6|1292.6|24
1749759000000|2025-06-12 20:10:00|1297.4|1292.4|1298.8|1293.8|1298.8|1293.8|1297.4|1292.4|26
1749759300000|2025-06-12 20:15:00|1298.6|1293.6|1299.8|1294.8|1299.8|1294.8|1298.6|1293.6|31
1749759600000|2025-06-12 20:20:00|1299.6|1294.6|1299.1|1294.1|1300.1|1295.1|1298.4|1293.4|39
1749759900000|2025-06-12 20:25:00|1299.3|1294.3|1298.8|1293.8|1299.3|1294.3|1298.5|1293.5|24
1749760200000|2025-06-12 20:30:00|1299|1294|1299.4|1294.4|1299.7|1294.7|1298.8|1293.8|21
1749760500000|2025-06-12 20:35:00|1299.5|1294.5|1299.6|1294.6|1300.2|1295.2|1299.3|1294.3|19
1749760800000|2025-06-12 20:40:00|1299.2|1294.2|1300|1295|1300|1295|1299.2|1294.2|13
1749761100000|2025-06-12 20:45:00|1299.9|1294.9|1300.2|1295.2|1300.4|1295.4|1299.8|1294.8|18
1749761400000|2025-06-12 20:50:00|1300|1295|1303.7|1298.7|1303.8|1298.8|1300|1295|42
1749761700000|2025-06-12 20:55:00|1303.8|1298.8|1301.3|1296.3|1303.8|1298.8|1301.2|1296.2|71
1749765600000|2025-06-12 22:00:00|1299.5|1294.5|1298.3|1293.3|1301|1296|1298.3|1293.3|27
1749765900000|2025-06-12 22:05:00|1298.1|1293.1|1295.2|1290.2|1298.4|1293.3|1295.2|1288.9|28
1749766200000|2025-06-12 22:10:00|1295|1290|1296.4|1291.4|1296.6|1291.6|1293.3|1288.3|33
1749766500000|2025-06-12 22:15:00|1296.6|1291.6|1293.1|1288.1|1296.7|1291.7|1293|1288|44
1749766800000|2025-06-12 22:20:00|1293.2|1288.2|1291.8|1286.8|1293.3|1288.3|1291.1|1286.1|60
1749767100000|2025-06-12 22:25:00|1291.6|1286.6|1291.4|1286.4|1291.7|1286.7|1290.2|1285.2|36
1749767400000|2025-06-12 22:30:00|1291.5|1286.5|1293.4|1288.4|1293.8|1288.8|1291.5|1286.5|31
1749767700000|2025-06-12 22:35:00|1293.5|1288.5|1295.3|1290.3|1295.5|1290.5|1293.5|1288.5|21
1749768000000|2025-06-12 22:40:00|1295.2|1290.2|1294.6|1289.6|1295.2|1290.2|1293.4|1288.4|32
1749768300000|2025-06-12 22:45:00|1294.7|1289.7|1294.6|1289.6|1295.3|1290.3|1294.3|1289.3|27
1749768600000|2025-06-12 22:50:00|1294.7|1289.7|1295.5|1290.5|1296.4|1291.4|1294.7|1289.7|27
1749768900000|2025-06-12 22:55:00|1295.7|1290.7|1296.2|1291.2|1296.3|1291.3|1295.7|1290.7|10
1749769200000|2025-06-12 23:00:00|1296.1|1291.1|1294.5|1289.5|1296.1|1291.1|1294.5|1289.5|34
1749769500000|2025-06-12 23:05:00|1294.6|1289.6|1296.1|1291.1|1296.1|1291.1|1294.6|1289.6|20
1749769800000|2025-06-12 23:10:00|1296.2|1291.2|1295.5|1290.5|1296.3|1291.3|1295.4|1290.4|18
1749770100000|2025-06-12 23:15:00|1295.3|1290.3|1295.7|1290.7|1295.9|1290.9|1295.3|1290.3|9
1749770400000|2025-06-12 23:20:00|1295.6|1290.6|1296.8|1291.8|1297|1292|1295.6|1290.6|20
1749770700000|2025-06-12 23:25:00|1296.7|1291.7|1295.4|1290.4|1297.1|1292.1|1295.2|1290.2|37
1749771000000|2025-06-12 23:30:00|1295.5|1290.5|1295.5|1290.5|1295.7|1290.7|1295.2|1290.2|13
1749771300000|2025-06-12 23:35:00|1295.6|1290.6|1296.8|1291.8|1296.8|1291.8|1295.6|1290.6|8
1749771600000|2025-06-12 23:40:00|1296.9|1291.9|1297.8|1292.8|1297.8|1292.8|1296.7|1291.7|27
1749771900000|2025-06-12 23:45:00|1297.9|1292.9|1301.2|1296.2|1302.6|1297.6|1297.9|1292.9|69
1749772200000|2025-06-12 23:50:00|1301.1|1296.1|1300.8|1295.8|1301.1|1296.1|1299.5|1294.5|38
1749772500000|2025-06-12 23:55:00|1300.9|1295.9|1302.7|1297.7|1303.9|1298.9|1300.9|1295.9|87
1749686400000|2025-06-12 00:00:00|1274.1|1269.1|1271.1|1266.1|1274.1|1269.1|1270.5|1265.5|54
1749686700000|2025-06-12 00:05:00|1271|1266|1272.1|1267.1|1272.3|1267.3|1270.9|1265.9|28
1749687000000|2025-06-12 00:10:00|1272.3|1267.3|1272.8|1267.8|1273.9|1268.9|1272.3|1267.3|39
1749687300000|2025-06-12 00:15:00|1272.5|1267.5|1272.1|1267.1|1272.7|1267.7|1271.5|1266.5|36
1749687600000|2025-06-12 00:20:00|1272|1267|1269.7|1264.7|1272.6|1267.6|1269.1|1264.1|44
1749687900000|2025-06-12 00:25:00|1269.9|1264.9|1270.3|1265.3|1271.6|1266.6|1269.9|1264.9|44
1749688200000|2025-06-12 00:30:00|1270.2|1265.2|1270.1|1265.1|1270.7|1265.7|1268.5|1263.5|64
1749688500000|2025-06-12 00:35:00|1270.2|1265.2|1272.3|1267.3|1272.4|1267.4|1270|1265|51
1749688800000|2025-06-12 00:40:00|1272.2|1267.2|1271.1|1266.1|1272.3|1267.3|1270.7|1265.7|45
1749689100000|2025-06-12 00:45:00|1271.3|1266.3|1271.4|1266.4|1272|1267|1270.9|1265.9|54
1749689400000|2025-06-12 00:50:00|1271.7|1266.7|1270.6|1265.6|1272|1267|1270.4|1265.4|59
1749689700000|2025-06-12 00:55:00|1270.7|1265.7|1269|1264|1270.8|1265.8|1268.4|1263.4|49
1749690000000|2025-06-12 01:00:00|1269.1|1264.1|1266.3|1261.3|1270.2|1265.2|1266.3|1261.3|75
1749690300000|2025-06-12 01:05:00|1266.5|1261.5|1268.2|1263.2|1268.5|1263.5|1266.5|1261.5|78
1749690600000|2025-06-12 01:10:00|1268.1|1263.1|1267.3|1262.3|1269.9|1264.9|1267.3|1262.3|53
1749690900000|2025-06-12 01:15:00|1267.4|1262.4|1265.5|1260.5|1269|1264|1265.4|1260.4|57
1749691200000|2025-06-12 01:20:00|1265.3|1260.3|1266.2|1261.2|1267.8|1262.8|1264.6|1259.6|72
1749691500000|2025-06-12 01:25:00|1266.4|1261.4|1266.6|1261.6|1267.6|1262.6|1265.8|1260.8|66
1749691800000|2025-06-12 01:30:00|1266.5|1261.5|1267.9|1262.9|1268|1263|1266.5|1261.5|85
1749692100000|2025-06-12 01:35:00|1267.8|1262.8|1266.3|1261.3|1267.8|1262.8|1265.5|1260.5|68
1749692400000|2025-06-12 01:40:00|1266.2|1261.2|1264.6|1259.6|1266.5|1261.5|1264.6|1259.6|63
1749692700000|2025-06-12 01:45:00|1264.3|1259.3|1265.7|1260.7|1266.7|1261.7|1264.3|1259.3|80
1749693000000|2025-06-12 01:50:00|1265.6|1260.6|1267.3|1262.3|1268.1|1263.1|1265.5|1260.5|73
1749693300000|2025-06-12 01:55:00|1267.4|1262.4|1269.3|1264.3|1269.7|1264.7|1266.9|1261.9|86
1749693600000|2025-06-12 02:00:00|1269|1264|1270.3|1265.3|1270.7|1265.7|1268.4|1263.4|60
1749693900000|2025-06-12 02:05:00|1269.8|1264.8|1270.6|1265.6|1272.9|1267.9|1269.8|1264.8|75
1749694200000|2025-06-12 02:10:00|1270.7|1265.7|1272.2|1267.2|1272.4|1267.4|1270.7|1265.7|47
1749694500000|2025-06-12 02:15:00|1272.1|1267.1|1273.1|1268.1|1274.1|1269.1|1272|1267|57
1749694800000|2025-06-12 02:20:00|1273|1268|1273.1|1268.1|1275.4|1270.4|1273|1268|91
1749695100000|2025-06-12 02:25:00|1272.9|1267.9|1271.1|1266.1|1273.8|1268.8|1271.1|1266.1|63
1749695400000|2025-06-12 02:30:00|1271.4|1266.4|1272.7|1267.7|1273.2|1268.2|1271.1|1266.1|68
1749695700000|2025-06-12 02:35:00|1272.8|1267.8|1272|1267|1272.9|1267.9|1270.6|1265.6|45
1749696000000|2025-06-12 02:40:00|1271.9|1266.9|1271.8|1266.8|1272.3|1267.3|1270.8|1265.8|36
1749696300000|2025-06-12 02:45:00|1271.6|1266.6|1272.6|1267.6|1272.6|1267.6|1271.2|1266.2|59
1749696600000|2025-06-12 02:50:00|1272.9|1267.9|1272.7|1267.7|1273.3|1268.3|1272.2|1267.2|31
1749696900000|2025-06-12 02:55:00|1272.8|1267.8|1274.4|1269.4|1275.2|1270.2|1272.8|1267.8|49
1749697200000|2025-06-12 03:00:00|1274.5|1269.5|1273.1|1268.1|1276.8|1271.8|1273|1268|65
1749697500000|2025-06-12 03:05:00|1273.2|1268.2|1275.3|1270.3|1275.5|1270.5|1273.2|1268.2|37
1749697800000|2025-06-12 03:10:00|1275.4|1270.4|1275.7|1270.7|1275.9|1270.9|1275|1270|31
1749698100000|2025-06-12 03:15:00|1275.6|1270.6|1275.5|1270.5|1275.8|1270.8|1275|1270|20
1749698400000|2025-06-12 03:20:00|1275.4|1270.4|1275.3|1270.3|1275.6|1270.6|1274.3|1269.3|39
1749698700000|2025-06-12 03:25:00|1275.4|1270.4|1276.3|1271.3|1276.6|1271.6|1275.4|1270.4|28
1749699000000|2025-06-12 03:30:00|1276|1271|1277.8|1272.8|1277.8|1272.8|1275.6|1270.6|40
1749699300000|2025-06-12 03:35:00|1277.5|1272.5|1279.8|1274.8|1280|1275|1277.3|1272.3|49
1749699600000|2025-06-12 03:40:00|1279.5|1274.5|1281|1276|1281.2|1276.2|1279.5|1274.5|71
1749699900000|2025-06-12 03:45:00|1281.1|1276.1|1281.2|1276.2|1281.3|1276.3|1280.6|1275.6|28
1749700200000|2025-06-12 03:50:00|1281|1276|1280.6|1275.6|1281.3|1276.3|1280|1275|45
1749700500000|2025-06-12 03:55:00|1280.7|1275.7|1280.1|1275.1|1280.8|1275.8|1279.3|1274.3|38
1749700800000|2025-06-12 04:00:00|1280|1275|1278.1|1273.1|1280|1275|1277.5|1272.5|48
1749701100000|2025-06-12 04:05:00|1278.3|1273.3|1279.1|1274.1|1279.4|1274.4|1278.3|1273.3|23
1749701400000|2025-06-12 04:10:00|1279.2|1274.2|1278.7|1273.7|1279.2|1274.2|1278.3|1273.3|23
1749701700000|2025-06-12 04:15:00|1278.9|1273.9|1279.4|1274.4|1279.4|1274.4|1278.8|1273.8|13
1749702000000|2025-06-12 04:20:00|1279.6|1274.6|1279.8|1274.8|1280.5|1275.5|1279.6|1274.6|17
1749702300000|2025-06-12 04:25:00|1279.7|1274.7|1278.2|1273.2|1279.8|1274.8|1277.8|1272.8|39
1749702600000|2025-06-12 04:30:00|1278|1273|1277.7|1272.7|1278.6|1273.6|1277.6|1272.6|20
1749702900000|2025-06-12 04:35:00|1277.8|1272.8|1278.5|1273.5|1278.5|1273.5|1277.7|1272.7|24
1749703200000|2025-06-12 04:40:00|1278.4|1273.4|1279.5|1274.5|1279.5|1274.5|1278.2|1273.2|21
1749703500000|2025-06-12 04:45:00|1279.4|1274.4|1279.6|1274.6|1279.7|1274.7|1278.4|1273.4|27
1749703800000|2025-06-12 04:50:00|1279.8|1274.8|1278.8|1273.8|1280.3|1275.3|1278.8|1273.8|22
1749704100000|2025-06-12 04:55:00|1278.9|1273.9|1278.4|1273.4|1279.4|1274.4|1278.4|1273.4|39
1749704400000|2025-06-12 05:00:00|1277.3|1272.3|1275.4|1270.4|1278.6|1273.6|1275.2|1270.2|83
1749704700000|2025-06-12 05:05:00|1275.5|1270.5|1277|1272|1277.4|1272.4|1275.5|1270.5|38
1749705000000|2025-06-12 05:10:00|1277.1|1272.1|1278|1273|1278|1273|1276.9|1271.9|14
1749705300000|2025-06-12 05:15:00|1278.1|1273.1|1278.5|1273.5|1280.4|1275.4|1278.1|1273.1|52
1749705600000|2025-06-12 05:20:00|1278.6|1273.6|1278.7|1273.7|1279.4|1274.4|1278|1273|42
1749705900000|2025-06-12 05:25:00|1278.8|1273.8|1280.3|1275.3|1281.8|1276.8|1278.4|1273.4|76
1749706200000|2025-06-12 05:30:00|1280|1275|1281.1|1276.1|1281.2|1276.2|1280|1275|69
1749706500000|2025-06-12 05:35:00|1281|1276|1280.6|1275.6|1281.4|1276.4|1280.4|1275.4|65
1749706800000|2025-06-12 05:40:00|1280.5|1275.5|1277.7|1272.7|1280.5|1275.5|1276.6|1271.6|71
1749707100000|2025-06-12 05:45:00|1277.6|1272.6|1277.2|1272.2|1278.1|1273.1|1276.7|1271.7|29
1749707400000|2025-06-12 05:50:00|1277.3|1272.3|1277.7|1272.7|1278|1273|1277|1272|33
1749707700000|2025-06-12 05:55:00|1277.6|1272.6|1278.1|1273.1|1278.9|1273.9|1277.2|1272.2|57
1749708000000|2025-06-12 06:00:00|1278|1273|1275.7|1270.7|1278.1|1273.1|1274.2|1269.2|110
1749708300000|2025-06-12 06:05:00|1275.8|1270.8|1274.2|1269.2|1276.6|1271.6|1273.8|1268.8|78
1749708600000|2025-06-12 06:10:00|1274.3|1269.3|1272.9|1267.9|1274.4|1269.4|1270.9|1265.9|134
1749708900000|2025-06-12 06:15:00|1272.8|1267.8|1271.1|1266.1|1272.9|1267.9|1270.1|1265.1|105
1749709200000|2025-06-12 06:20:00|1270.8|1265.8|1272.1|1267.1|1273.2|1268.2|1270.6|1265.6|81
1749709500000|2025-06-12 06:25:00|1272.2|1267.2|1271.9|1266.9|1272.7|1267.7|1270.4|1265.4|91
1749709800000|2025-06-12 06:30:00|1272.1|1267.1|1272.7|1267.7|1273.9|1268.9|1271.4|1266.4|93
1749710100000|2025-06-12 06:35:00|1272.5|1267.5|1274.5|1269.5|1274.7|1269.7|1272.3|1267.3|77
1749710400000|2025-06-12 06:40:00|1274.8|1269.8|1276|1271|1276|1271|1273.1|1268.1|78
1749710700000|2025-06-12 06:45:00|1275.7|1270.7|1279.9|1274.9|1280|1275|1275.7|1270.7|117
1749711000000|2025-06-12 06:50:00|1280.2|1275.2|1279|1274|1280.2|1275.2|1278.5|1273.5|85
1749711300000|2025-06-12 06:55:00|1278.6|1273.6|1273.8|1268.8|1278.6|1273.6|1273.7|1268.7|112
1749711600000|2025-06-12 07:00:00|1273.6|1268.6|1273.1|1268.1|1274.3|1269.3|1272.1|1267.1|126
1749711900000|2025-06-12 07:05:00|1273.2|1268.2|1277|1272|1277.4|1272.4|1272|1267|107
1749712200000|2025-06-12 07:10:00|1276.8|1271.8|1274.4|1269.4|1276.8|1271.8|1272.9|1267.9|144
1749712500000|2025-06-12 07:15:00|1274.3|1269.3|1273.6|1268.6|1274.3|1269.3|1271|1266|98
1749712800000|2025-06-12 07:20:00|1273.3|1268.3|1269.5|1264.5|1273.9|1268.9|1269.5|1264.5|109
1749713100000|2025-06-12 07:25:00|1269.7|1264.7|1267.6|1262.6|1272.8|1267.8|1267.6|1262.6|145
1749713400000|2025-06-12 07:30:00|1267.7|1262.7|1266|1261|1268.5|1263.5|1264.7|1259.7|154
1749713700000|2025-06-12 07:35:00|1265.8|1260.8|1260|1255|1265.8|1260.8|1257.3|1252.3|262
1749714000000|2025-06-12 07:40:00|1260.1|1255.1|1249|1244|1260.7|1255.7|1248.3|1243.3|286
1749714300000|2025-06-12 07:45:00|1248.9|1243.9|1258.9|1253.9|1259.6|1254.6|1248.2|1243.2|246
1749714600000|2025-06-12 07:50:00|1259|1254|1260.5|1255.5|1266.6|1259.6|1258.7|1253.1|224
1749714900000|2025-06-12 07:55:00|1260.6|1255.6|1261.8|1256.8|1263.2|1258.2|1260.2|1255.2|203
1749715200000|2025-06-12 08:00:00|1262.1|1257.1|1263|1258|1264.5|1259.5|1261.1|1256.1|162
1749715500000|2025-06-12 08:05:00|1263.1|1258.1|1261.2|1256.2|1263.1|1258.1|1260.5|1255.5|164
1749715800000|2025-06-12 08:10:00|1261.3|1256.3|1261.8|1252|1262.3|1256.7|1258.8|1251.8|139
1749716100000|2025-06-12 08:15:00|1262|1251.9|1262.2|1257.2|1264.2|1258.8|1260.8|1251.9|170
1749716400000|2025-06-12 08:20:00|1262.3|1257.3|1262|1257|1263.9|1258.9|1260.9|1255.9|143
1749716700000|2025-06-12 08:25:00|1262.6|1257.6|1263.7|1258.7|1267.2|1262.2|1262.3|1257.3|157
1749717000000|2025-06-12 08:30:00|1263.6|1258.6|1265.5|1260.5|1266.5|1261.5|1263.4|1258.4|126
1749717300000|2025-06-12 08:35:00|1265.4|1260.4|1264.8|1259.8|1267.3|1262.3|1264.3|1259.3|84
1749717600000|2025-06-12 08:40:00|1264.7|1259.7|1265.2|1260.2|1266.2|1261.2|1264.4|1259.4|85
1749717900000|2025-06-12 08:45:00|1264.9|1259.9|1266.4|1261.4|1266.4|1261.4|1264.5|1259.5|104
1749718200000|2025-06-12 08:50:00|1266.5|1261.5|1266.6|1261.6|1267.3|1262.3|1265.6|1260.6|76
1749718500000|2025-06-12 08:55:00|1266.7|1261.7|1269|1264|1269.2|1264.2|1266.7|1261.7|108
1749718800000|2025-06-12 09:00:00|1268.9|1263.9|1272.1|1267.1|1272.7|1267.7|1268.7|1263.7|126
1749719100000|2025-06-12 09:05:00|1272|1267|1273.4|1268.4|1273.9|1268.9|1270.5|1265.5|121
1749719400000|2025-06-12 09:10:00|1273.1|1268.1|1271.2|1266.2|1274.8|1269.8|1271.2|1266.2|126
1749719700000|2025-06-12 09:15:00|1271|1266|1268.1|1263.1|1271.7|1266.7|1268.1|1263.1|72
1749720000000|2025-06-12 09:20:00|1268|1263|1266.2|1261.2|1268.1|1263.1|1266.1|1261.1|80
1749720300000|2025-06-12 09:25:00|1265.5|1260.5|1263.1|1258.1|1265.8|1260.8|1262.8|1257.8|99
1749720600000|2025-06-12 09:30:00|1263|1258|1264.1|1259.1|1265.3|1260.3|1262.6|1257.6|98
1749720900000|2025-06-12 09:35:00|1263.9|1258.9|1264.8|1259.8|1264.9|1259.9|1263.1|1258.1|72
1749721200000|2025-06-12 09:40:00|1265|1260|1265.4|1260.4|1266.3|1261.3|1264|1259|80
1749721500000|2025-06-12 09:45:00|1265.2|1260.2|1265.7|1260.7|1267.5|1262.5|1265.1|1260.1|105
1749721800000|2025-06-12 09:50:00|1265.9|1260.9|1267.8|1262.8|1268.7|1263.7|1265.4|1260.4|113
1749722100000|2025-06-12 09:55:00|1268|1263|1266.1|1261.1|1268.3|1263.3|1266|1261|71
1749722400000|2025-06-12 10:00:00|1266.3|1261.3|1265.7|1260.7|1266.4|1261.4|1265.2|1260.2|72
1749722700000|2025-06-12 10:05:00|1265.8|1260.8|1269.1|1264.1|1269.2|1264.2|1265.8|1260.8|73
1749723000000|2025-06-12 10:10:00|1269|1264|1270.6|1265.6|1270.7|1265.7|1267.9|1262.9|74
1749723300000|2025-06-12 10:15:00|1270.5|1265.5|1272.8|1267.8|1276.1|1270.6|1270.1|1265.1|163
1749723600000|2025-06-12 10:20:00|1273|1268|1273.1|1268.1|1274.7|1269.7|1272.4|1267.4|99
1749723900000|2025-06-12 10:25:00|1273.2|1268.2|1273|1268|1273.3|1268.3|1271.3|1266.3|97
1749724200000|2025-06-12 10:30:00|1273.1|1268.1|1268.2|1263.2|1273.6|1268.6|1266.1|1261.1|125
1749724500000|2025-06-12 10:35:00|1268.3|1263.3|1268.6|1263.6|1268.9|1263.9|1265.6|1260.6|126
1749724800000|2025-06-12 10:40:00|1268.3|1263.3|1265.9|1260.9|1268.7|1263.7|1265.6|1260.6|103
1749725100000|2025-06-12 10:45:00|1265.7|1260.7|1268.6|1263.6|1269.2|1264.2|1265.7|1260.7|95
1749725400000|2025-06-12 10:50:00|1268.5|1263.5|1268.5|1263.5|1269.8|1264.8|1267.9|1262.9|84
1749725700000|2025-06-12 10:55:00|1268.3|1263.3|1268.1|1263.1|1269.3|1264.3|1267.9|1262.9|52
1749726000000|2025-06-12 11:00:00|1268.3|1263.3|1269.5|1264.5|1270|1265|1267.1|1262.1|91
1749726300000|2025-06-12 11:05:00|1269.4|1264.4|1268.6|1263.6|1269.4|1264.4|1268.1|1263.1|80
1749726600000|2025-06-12 11:10:00|1268.7|1263.7|1268.8|1263.8|1269.7|1264.7|1267.2|1262.2|79
1749726900000|2025-06-12 11:15:00|1268.9|1263.9|1269.3|1264.3|1269.7|1264.7|1267.6|1262.6|73
1749727200000|2025-06-12 11:20:00|1269.1|1264.1|1272.4|1267.4|1272.4|1267.4|1269.1|1264.1|73
1749727500000|2025-06-12 11:25:00|1272.5|1267.5|1271.3|1266.3|1272.6|1267.6|1271|1266|70
1749727800000|2025-06-12 11:30:00|1271.1|1266.1|1269.2|1264.2|1271.2|1266.2|1269.1|1264.1|83
1749728100000|2025-06-12 11:35:00|1268.9|1263.9|1264.5|1259.5|1268.9|1263.9|1264.2|1259.2|104
1749728400000|2025-06-12 11:40:00|1264.2|1259.2|1265.5|1260.5|1266.1|1261.1|1264.2|1259.2|94
1749728700000|2025-06-12 11:45:00|1265.6|1260.6|1264.8|1259.8|1265.8|1260.8|1264.3|1259.3|73
1749729000000|2025-06-12 11:50:00|1264.7|1259.7|1264.6|1259.6|1265.4|1260.4|1263.8|1258.8|81
1749729300000|2025-06-12 11:55:00|1265|1260|1267.2|1262.2|1269|1264|1264.8|1259.8|79
1749729600000|2025-06-12 12:00:00|1267.1|1262.1|1270.4|1265.4|1270.4|1265.4|1267|1262|93
1749729900000|2025-06-12 12:05:00|1270.8|1265.8|1272|1267|1273|1268|1270.8|1265.8|81
1749730200000|2025-06-12 12:10:00|1272.1|1267.1|1269.4|1264.4|1272.1|1267.1|1267.8|1262.8|115
1749730500000|2025-06-12 12:15:00|1269.2|1264.2|1269.3|1264.3|1270.4|1265.4|1268.4|1263.4|90
1749730800000|2025-06-12 12:20:00|1269.1|1264.1|1269.1|1264.1|1269.9|1264.9|1267.8|1262.8|116
1749731100000|2025-06-12 12:25:00|1269.2|1264.2|1271.4|1260.4|1271.4|1264.7|1268|1260.4|88
1749731400000|2025-06-12 12:30:00|1271.5|1260.5|1266.7|1261.7|1272.3|1264.7|1266.1|1260.5|138
1749731700000|2025-06-12 12:35:00|1267.2|1262.2|1267.2|1262.2|1269.2|1264.2|1265.6|1260.6|123
1749732000000|2025-06-12 12:40:00|1267.7|1262.7|1264.7|1259.7|1267.7|1262.7|1263.5|1258.5|122
1749732300000|2025-06-12 12:45:00|1264.5|1259.5|1262.1|1257.1|1264.8|1259.8|1261.1|1256.1|147
1749732600000|2025-06-12 12:50:00|1262.3|1257.3|1263.5|1258.5|1264.3|1259.3|1260.5|1255.5|149
1749732900000|2025-06-12 12:55:00|1263.1|1258.1|1261.2|1256.2|1264.2|1259.2|1260.5|1255.5|115
1749733200000|2025-06-12 13:00:00|1261|1256|1262|1257|1262.9|1257.9|1259.7|1254.7|182
1749733500000|2025-06-12 13:05:00|1261.9|1256.9|1261.6|1256.6|1264.3|1259.3|1260.8|1255.8|139
1749733800000|2025-06-12 13:10:00|1261.7|1256.7|1262.4|1257.4|1264.6|1259.6|1261.4|1256.4|112
1749734100000|2025-06-12 13:15:00|1262.1|1257.1|1262.2|1257.2|1262.5|1257.5|1259.5|1254.5|157
1749734400000|2025-06-12 13:20:00|1262|1257|1262.2|1257.2|1262.4|1257.4|1261.1|1256.1|102
1749734700000|2025-06-12 13:25:00|1262.1|1257.1|1263.2|1258.2|1264.7|1259.7|1261.2|1256.2|99
1749735000000|2025-06-12 13:30:00|1263.3|1258.3|1268|1263|1268.4|1263.4|1263.3|1258.3|199
1749735300000|2025-06-12 13:35:00|1268.2|1263.2|1270.8|1265.8|1271.2|1266.2|1266.7|1261.7|184
1749735600000|2025-06-12 13:40:00|1270.9|1265.9|1273.9|1268.9|1274.7|1269.7|1270.9|1265.9|152
1749735900000|2025-06-12 13:45:00|1274.2|1269.2|1271.3|1266.3|1274.7|1269.7|1270.7|1265.7|183
1749736200000|2025-06-12 13:50:00|1271.2|1266.2|1270.7|1265.7|1271.4|1266.4|1268.1|1263.1|206
1749736500000|2025-06-12 13:55:00|1270.8|1265.8|1270.1|1265.1|1273.4|1268.4|1269.9|1264.9|141
1749736800000|2025-06-12 14:00:00|1269.8|1264.8|1271.5|1266.5|1272.1|1267.1|1269.4|1264.4|135
1749737100000|2025-06-12 14:05:00|1271.9|1266.9|1273.6|1268.6|1274|1269|1270.9|1265.9|135
1749737400000|2025-06-12 14:10:00|1273.5|1268.5|1276.5|1271.5|1277.7|1272.7|1271.2|1266.2|187
1749737700000|2025-06-12 14:15:00|1276.2|1271.2|1278.4|1273.4|1278.9|1273.9|1274.6|1269.6|166
1749738000000|2025-06-12 14:20:00|1278.5|1273.5|1277.9|1272.9|1278.5|1273.5|1275.6|1270.6|142
1749738300000|2025-06-12 14:25:00|1277.8|1272.8|1277.4|1272.4|1279.1|1274.1|1275.3|1270.3|189
1749738600000|2025-06-12 14:30:00|1277.2|1272.2|1278.3|1273.3|1280.3|1275.3|1276.9|1271.9|130
1749738900000|2025-06-12 14:35:00|1278.2|1273.2|1279.5|1274.5|1280.1|1275.1|1277.5|1272.5|144
1749739200000|2025-06-12 14:40:00|1279.4|1274.4|1281.2|1276.2|1283.3|1278.3|1279|1274|150
1749739500000|2025-06-12 14:45:00|1281|1276|1279.8|1274.8|1281.4|1276.4|1277.8|1272.8|132
1749739800000|2025-06-12 14:50:00|1279.3|1274.3|1281|1276|1281.4|1276.4|1278.9|1273.9|101
1749740100000|2025-06-12 14:55:00|1280.9|1275.9|1279.5|1274.5|1281.8|1276.8|1279.1|1274.1|112
1749740400000|2025-06-12 15:00:00|1279.3|1274.3|1282.9|1277.9|1283.1|1278.1|1278.9|1273.9|116
1749740700000|2025-06-12 15:05:00|1282.6|1277.6|1281.6|1276.6|1284.3|1279.3|1281.1|1276.1|111
1749741000000|2025-06-12 15:10:00|1282|1277|1282.7|1277.7|1283.4|1278.4|1281.6|1276.6|113
1749741300000|2025-06-12 15:15:00|1282.5|1277.5|1285.3|1280.3|1285.9|1280.9|1282.1|1277.1|98
1749741600000|2025-06-12 15:20:00|1285.5|1280.5|1283.4|1278.4|1285.5|1280.5|1282.9|1277.9|103
1749741900000|2025-06-12 15:25:00|1283.5|1278.5|1281.3|1276.3|1283.5|1278.5|1278.9|1273.9|104
1749742200000|2025-06-12 15:30:00|1281.1|1276.1|1282.7|1277.7|1282.8|1277.8|1280.2|1275.2|96
1749742500000|2025-06-12 15:35:00|1282.9|1277.9|1287.1|1282.1|1287.8|1282.8|1282.9|1277.9|116
1749742800000|2025-06-12 15:40:00|1287|1282|1286.4|1281.4|1289|1284|1285.5|1280.5|101
1749743100000|2025-06-12 15:45:00|1286.2|1281.2|1286.5|1281.5|1286.9|1281.9|1284.2|1279.2|78
1749743400000|2025-06-12 15:50:00|1286.4|1281.4|1285.8|1280.8|1286.7|1281.7|1284.9|1279.9|55
1749743700000|2025-06-12 15:55:00|1285.9|1280.9|1285.2|1280.2|1286.8|1281.8|1285|1280|49
1749744000000|2025-06-12 16:00:00|1285.4|1280.4|1285.1|1280.1|1285.7|1280.7|1284.3|1279.3|73
1749744300000|2025-06-12 16:05:00|1285.3|1280.3|1287.4|1282.4|1288|1283|1285.3|1280.3|78
1749744600000|2025-06-12 16:10:00|1287.5|1282.5|1287.1|1282.1|1288.8|1283.8|1286.4|1281.4|75
1749744900000|2025-06-12 16:15:00|1286.7|1281.7|1287|1282|1287.7|1282.7|1286.5|1281.5|73
1749745200000|2025-06-12 16:20:00|1287.1|1282.1|1288.5|1283.5|1289|1284|1287|1282|47
1749745500000|2025-06-12 16:25:00|1288.3|1283.3|1290.2|1285.2|1290.2|1285.2|1288.3|1283.3|51
1749745800000|2025-06-12 16:30:00|1290.1|1285.1|1289.5|1284.5|1290.1|1285.1|1288.6|1283.6|70
1749746100000|2025-06-12 16:35:00|1289.4|1284.4|1288|1283|1290.1|1285.1|1288|1283|53
1749746400000|2025-06-12 16:40:00|1287.9|1282.9|1289.2|1284.2|1289.2|1284.2|1286.2|1281.2|61
1749746700000|2025-06-12 16:45:00|1289.4|1284.4|1289.3|1284.3|1289.7|1284.7|1288.1|1283.1|69
1749747000000|2025-06-12 16:50:00|1289.2|1284.2|1290.6|1285.6|1290.6|1285.6|1288.9|1283.9|59
1749747300000|2025-06-12 16:55:00|1290.5|1285.5|1290.7|1285.7|1291.5|1286.5|1290|1285|68
1749747600000|2025-06-12 17:00:00|1290.9|1285.9|1289.5|1284.5|1291.1|1286.1|1288.1|1283.1|129
1749747900000|2025-06-12 17:05:00|1289.4|1284.4|1289.7|1284.7|1290.2|1285.2|1289.2|1284.2|76
1749748200000|2025-06-12 17:10:00|1289.6|1284.6|1290|1285|1290.4|1285.4|1288.8|1283.8|53
1749748500000|2025-06-12 17:15:00|1289.9|1284.9|1288.1|1283.1|1290|1285|1287.5|1282.5|44
1749748800000|2025-06-12 17:20:00|1287.8|1282.8|1286.7|1281.7|1287.8|1282.8|1285.8|1280.8|102
1749749100000|2025-06-12 17:25:00|1286.5|1281.5|1287.5|1282.5|1289.1|1283.4|1286.5|1280|85
1749749400000|2025-06-12 17:30:00|1287.6|1282.6|1290.8|1280.5|1290.9|1283.3|1287|1279.6|57
1749749700000|2025-06-12 17:35:00|1290.7|1280.6|1291.3|1282.1|1291.6|1282.2|1290.4|1280.4|51
1749750000000|2025-06-12 17:40:00|1291.2|1282|1292.7|1283.4|1293.2|1283.9|1291.2|1282|48
1749750300000|2025-06-12 17:45:00|1292.9|1283.7|1296.7|1291.7|1297|1292|1291.5|1283.7|114
1749750600000|2025-06-12 17:50:00|1296.9|1291.9|1298.1|1293.1|1300.1|1295.1|1296.1|1291.1|178
1749750900000|2025-06-12 17:55:00|1298.2|1293.2|1297|1292|1298.6|1293.6|1295.1|1290.1|112
1749751200000|2025-06-12 18:00:00|1296.9|1291.9|1295.1|1290.1|1297.5|1292.5|1294.9|1289.9|91
1749751500000|2025-06-12 18:05:00|1295|1290|1297.6|1292.6|1297.6|1292.6|1295|1290|50
1749751800000|2025-06-12 18:10:00|1297.7|1292.7|1296.1|1291.1|1297.7|1292.7|1295.3|1290.3|79
1749752100000|2025-06-12 18:15:00|1296.3|1291.3|1296|1291|1297.1|1292.1|1295.9|1290.9|39
1749752400000|2025-06-12 18:20:00|1296.1|1291.1|1295.7|1290.7|1296.2|1291.2|1294.6|1289.6|48
1749752700000|2025-06-12 18:25:00|1295.6|1290.6|1295.8|1290.8|1296|1291|1295|1290|45
1749753000000|2025-06-12 18:30:00|1295.7|1290.7|1295|1290|1296.9|1291.9|1294.6|1289.6|71
1749753300000|2025-06-12 18:35:00|1295.1|1290.1|1295.2|1290.2|1296.1|1291.1|1294.8|1289.8|51
1749753600000|2025-06-12 18:40:00|1295.3|1290.3|1295.3|1290.3|1296.2|1291.2|1295.1|1290.1|44
1749753900000|2025-06-12 18:45:00|1295.4|1290.4|1296.9|1291.9|1297.1|1292.1|1295.4|1290.4|48
1749754200000|2025-06-12 18:50:00|1296.7|1291.7|1297.1|1292.1|1297.3|1292.3|1296.6|1291.6|36
1749754500000|2025-06-12 18:55:00|1297|1292|1297.4|1292.4|1297.8|1292.8|1296.8|1291.8|46
1749754800000|2025-06-12 19:00:00|1297.3|1292.3|1296.6|1291.6|1297.3|1292.3|1296.6|1291.6|29
1749755100000|2025-06-12 19:05:00|1296.8|1291.8|1297|1292|1297.2|1292.2|1296.7|1291.7|27
1749755400000|2025-06-12 19:10:00|1297.1|1292.1|1297.4|1292.4|1297.5|1292.5|1296.9|1291.9|23
1749755700000|2025-06-12 19:15:00|1297.6|1292.6|1297.6|1292.6|1298.1|1293.1|1297.5|1292.5|24
1749756000000|2025-06-12 19:20:00|1297.7|1292.7|1297.8|1292.8|1298.3|1293.3|1297.3|1292.3|24
1749756300000|2025-06-12 19:25:00|1298|1293|1297.9|1292.9|1298.2|1293.2|1297.7|1292.7|29
1749756600000|2025-06-12 19:30:00|1297.7|1292.7|1297.8|1292.8|1298.5|1293.5|1297.6|1292.6|44
1749756900000|2025-06-12 19:35:00|1297.9|1292.9|1300.7|1295.7|1300.8|1295.8|1297.9|1292.9|60
1749757200000|2025-06-12 19:40:00|1300.5|1295.5|1298.6|1293.6|1300.5|1295.5|1298.3|1293.3|64
1749757500000|2025-06-12 19:45:00|1298.4|1293.4|1298.3|1293.3|1299|1294|1297.9|1292.9|40
1749757800000|2025-06-12 19:50:00|1298.4|1293.4|1297.2|1292.2|1298.4|1293.4|1296.7|1291.7|44
1749758100000|2025-06-12 19:55:00|1297.3|1292.3|1296.9|1291.9|1297.7|1292.7|1295.4|1290.4|43
1749758400000|2025-06-12 20:00:00|1297.2|1292.2|1297.5|1292.5|1297.9|1292.9|1296.2|1291.2|53
1749758700000|2025-06-12 20:05:00|1297.6|1292.6|1297.7|1292.7|1298|1293|1297.6|1292.6|24
1749759000000|2025-06-12 20:10:00|1297.4|1292.4|1298.8|1293.8|1298.8|1293.8|1297.4|1292.4|26
1749759300000|2025-06-12 20:15:00|1298.6|1293.6|1299.8|1294.8|1299.8|1294.8|1298.6|1293.6|31
1749759600000|2025-06-12 20:20:00|1299.6|1294.6|1299.1|1294.1|1300.1|1295.1|1298.4|1293.4|39
1749759900000|2025-06-12 20:25:00|1299.3|1294.3|1298.8|1293.8|1299.3|1294.3|1298.5|1293.5|24
1749760200000|2025-06-12 20:30:00|1299|1294|1299.4|1294.4|1299.7|1294.7|1298.8|1293.8|21
1749760500000|2025-06-12 20:35:00|1299.5|1294.5|1299.6|1294.6|1300.2|1295.2|1299.3|1294.3|19
1749760800000|2025-06-12 20:40:00|1299.2|1294.2|1300|1295|1300|1295|1299.2|1294.2|13
1749761100000|2025-06-12 20:45:00|1299.9|1294.9|1300.2|1295.2|1300.4|1295.4|1299.8|1294.8|18
1749761400000|2025-06-12 20:50:00|1300|1295|1303.7|1298.7|1303.8|1298.8|1300|1295|42
1749761700000|2025-06-12 20:55:00|1303.8|1298.8|1301.3|1296.3|1303.8|1298.8|1301.2|1296.2|71
1749765600000|2025-06-12 22:00:00|1299.5|1294.5|1298.3|1293.3|1301|1296|1298.3|1293.3|27
1749765900000|2025-06-12 22:05:00|1298.1|1293.1|1295.2|1290.2|1298.4|1293.3|1295.2|1288.9|28
1749766200000|2025-06-12 22:10:00|1295|1290|1296.4|1291.4|1296.6|1291.6|1293.3|1288.3|33
1749766500000|2025-06-12 22:15:00|1296.6|1291.6|1293.1|1288.1|1296.7|1291.7|1293|1288|44
1749766800000|2025-06-12 22:20:00|1293.2|1288.2|1291.8|1286.8|1293.3|1288.3|1291.1|1286.1|60
1749767100000|2025-06-12 22:25:00|1291.6|1286.6|1291.4|1286.4|1291.7|1286.7|1290.2|1285.2|36
1749767400000|2025-06-12 22:30:00|1291.5|1286.5|1293.4|1288.4|1293.8|1288.8|1291.5|1286.5|31
1749767700000|2025-06-12 22:35:00|1293.5|1288.5|1295.3|1290.3|1295.5|1290.5|1293.5|1288.5|21
1749768000000|2025-06-12 22:40:00|1295.2|1290.2|1294.6|1289.6|1295.2|1290.2|1293.4|1288.4|32
1749768300000|2025-06-12 22:45:00|1294.7|1289.7|1294.6|1289.6|1295.3|1290.3|1294.3|1289.3|27
1749768600000|2025-06-12 22:50:00|1294.7|1289.7|1295.5|1290.5|1296.4|1291.4|1294.7|1289.7|27
1749768900000|2025-06-12 22:55:00|1295.7|1290.7|1296.2|1291.2|1296.3|1291.3|1295.7|1290.7|10
1749769200000|2025-06-12 23:00:00|1296.1|1291.1|1294.5|1289.5|1296.1|1291.1|1294.5|1289.5|34
1749769500000|2025-06-12 23:05:00|1294.6|1289.6|1296.1|1291.1|1296.1|1291.1|1294.6|1289.6|20
1749769800000|2025-06-12 23:10:00|1296.2|1291.2|1295.5|1290.5|1296.3|1291.3|1295.4|1290.4|18
1749770100000|2025-06-12 23:15:00|1295.3|1290.3|1295.7|1290.7|1295.9|1290.9|1295.3|1290.3|9
1749770400000|2025-06-12 23:20:00|1295.6|1290.6|1296.8|1291.8|1297|1292|1295.6|1290.6|20
1749770700000|2025-06-12 23:25:00|1296.7|1291.7|1295.4|1290.4|1297.1|1292.1|1295.2|1290.2|37
1749771000000|2025-06-12 23:30:00|1295.5|1290.5|1295.5|1290.5|1295.7|1290.7|1295.2|1290.2|13
1749771300000|2025-06-12 23:35:00|1295.6|1290.6|1296.8|1291.8|1296.8|1291.8|1295.6|1290.6|8
1749771600000|2025-06-12 23:40:00|1296.9|1291.9|1297.8|1292.8|1297.8|1292.8|1296.7|1291.7|27
1749771900000|2025-06-12 23:45:00|1297.9|1292.9|1301.2|1296.2|1302.6|1297.6|1297.9|1292.9|69
1749772200000|2025-06-12 23:50:00|1301.1|1296.1|1300.8|1295.8|1301.1|1296.1|1299.5|1294.5|38
1749772500000|2025-06-12 23:55:00|1300.9|1295.9|1302.7|1297.7|1303.9|1298.9|1300.9|1295.9|87
1749772800000|2025-06-13 00:00:00|1303.5|1298.5|1306.6|1301.6|1307.9|1302.9|1303.2|1298.2|160
1749773100000|2025-06-13 00:05:00|1306.2|1301.2|1309.8|1304.8|1310.1|1305.1|1305.2|1300.2|176
1749773400000|2025-06-13 00:10:00|1309.6|1304.6|1299.1|1294.1|1309.9|1304.9|1298.8|1293.8|194
1749773700000|2025-06-13 00:15:00|1299.3|1294.3|1302.4|1297.4|1304.6|1299.6|1298.6|1293.6|186
1749774000000|2025-06-13 00:20:00|1302.3|1297.3|1303.4|1298.4|1304.1|1299.1|1301.4|1296.4|89
1749774300000|2025-06-13 00:25:00|1303.3|1298.3|1305.5|1300.5|1306.2|1301.2|1301.5|1296.5|89
1749774600000|2025-06-13 00:30:00|1305.7|1300.7|1305.7|1300.7|1307|1302|1304.4|1299.4|98
1749774900000|2025-06-13 00:35:00|1305.8|1300.8|1284.9|1279.9|1305.8|1300.8|1284.9|1279.9|180
1749775200000|2025-06-13 00:40:00|1284.2|1279.2|1284.7|1279.7|1291.6|1286.6|1282.2|1277.2|244
1749775500000|2025-06-13 00:45:00|1284.4|1279.4|1286.3|1281.3|1287.2|1282.2|1281|1276|202
1749775800000|2025-06-13 00:50:00|1286.8|1281.8|1279.1|1274.1|1287.3|1282.3|1276.8|1271.8|177
1749776100000|2025-06-13 00:55:00|1278.5|1273.5|1278.6|1273.6|1280.7|1275.7|1277.7|1272.7|151
1749776400000|2025-06-13 01:00:00|1279.2|1274.2|1282.6|1277.6|1284.2|1279.2|1279|1274|153
1749776700000|2025-06-13 01:05:00|1282.9|1277.9|1283.8|1278.8|1286.2|1281.2|1281.6|1276.6|121
1749777000000|2025-06-13 01:10:00|1283.7|1278.7|1285.4|1280.4|1285.8|1280.8|1280.7|1275.7|86
1749777300000|2025-06-13 01:15:00|1285.2|1280.2|1288.1|1283.1|1290.5|1285.5|1284.9|1279.9|108
1749777600000|2025-06-13 01:20:00|1288.6|1283.6|1284.9|1279.9|1290.3|1285.3|1284.7|1279.7|92
1749777900000|2025-06-13 01:25:00|1285.2|1280.2|1294.4|1289.4|1296.8|1291.8|1283.2|1278.2|117
1749778200000|2025-06-13 01:30:00|1294.3|1289.3|1291.4|1286.4|1294.3|1289.3|1289.2|1284.2|100
1749778500000|2025-06-13 01:35:00|1291.3|1286.3|1292.4|1287.4|1293|1288|1290.5|1285.5|75
1749778800000|2025-06-13 01:40:00|1292.1|1287.1|1295.5|1290.5|1297.7|1292.7|1292.1|1287.1|87
1749779100000|2025-06-13 01:45:00|1295.4|1290.4|1297.9|1292.9|1297.9|1292.9|1295.4|1290.4|84
1749779400000|2025-06-13 01:50:00|1297.6|1292.6|1296.9|1291.9|1297.8|1292.8|1295.3|1290.3|77
1749779700000|2025-06-13 01:55:00|1296.8|1291.8|1298.8|1293.8|1299|1294|1295.9|1290.9|63
1749780000000|2025-06-13 02:00:00|1299|1294|1295.8|1290.8|1299.2|1294.2|1295.8|1290.8|89
1749780300000|2025-06-13 02:05:00|1295.9|1290.9|1296.3|1291.3|1297.7|1292.7|1294.8|1289.8|50
1749780600000|2025-06-13 02:10:00|1296.7|1291.7|1300.1|1295.1|1300.9|1295.9|1296.7|1291.7|102
1749780900000|2025-06-13 02:15:00|1299.9|1294.9|1299.2|1294.2|1299.9|1294.9|1298.3|1293.3|65
1749781200000|2025-06-13 02:20:00|1299.3|1294.3|1298.8|1293.8|1300.1|1295.1|1297.8|1292.8|53
1749781500000|2025-06-13 02:25:00|1298.9|1293.9|1296.7|1291.7|1298.9|1293.9|1295.4|1290.4|86
1749781800000|2025-06-13 02:30:00|1296.6|1291.6|1298.7|1293.7|1300|1295|1295.5|1290.5|79
1749782100000|2025-06-13 02:35:00|1298.6|1293.6|1296.6|1291.6|1298.6|1293.6|1295.8|1290.8|73
1749782400000|2025-06-13 02:40:00|1296.7|1291.7|1293.3|1288.3|1297.9|1292.9|1292.4|1287.4|73
1749782700000|2025-06-13 02:45:00|1293.8|1288.8|1294.9|1289.9|1296.2|1291.2|1291.4|1286.4|95
1749783000000|2025-06-13 02:50:00|1295.1|1290.1|1296.9|1291.9|1296.9|1291.9|1293.3|1288.3|64
1749783300000|2025-06-13 02:55:00|1296.8|1291.8|1296.2|1291.2|1297|1292|1295.1|1290.1|63
1749783600000|2025-06-13 03:00:00|1296.1|1291.1|1296.6|1291.6|1297.1|1292.1|1295.1|1290.1|42
1749783900000|2025-06-13 03:05:00|1296.8|1291.8|1295.5|1290.5|1297|1292|1293.2|1288.2|58
1749784200000|2025-06-13 03:10:00|1295.6|1290.6|1293.8|1288.8|1296.2|1291.2|1293.4|1288.4|64
1749784500000|2025-06-13 03:15:00|1293.7|1288.7|1290.7|1285.7|1293.8|1288.8|1289.8|1284.8|112
1749784800000|2025-06-13 03:20:00|1290.8|1285.8|1288.4|1283.4|1290.8|1285.8|1288.4|1283.4|77
1749785100000|2025-06-13 03:25:00|1288.2|1283.2|1289.4|1284.4|1292.4|1287.4|1288.2|1283.2|68
1749785400000|2025-06-13 03:30:00|1289.2|1284.2|1289.7|1284.7|1290.6|1285.6|1289.1|1284.1|70
1749785700000|2025-06-13 03:35:00|1290|1285|1290.3|1285.3|1290.3|1285.3|1288.4|1283.4|32
1749786000000|2025-06-13 03:40:00|1290.5|1285.5|1291.6|1286.6|1291.6|1286.6|1289.5|1284.5|28
1749786300000|2025-06-13 03:45:00|1291.7|1286.7|1292.3|1287.3|1292.5|1287.5|1291|1286|29
1749786600000|2025-06-13 03:50:00|1292.6|1287.6|1292.7|1287.7|1293.6|1288.6|1292.2|1287.2|41
1749786900000|2025-06-13 03:55:00|1292.6|1287.6|1291.9|1286.9|1293.2|1288.2|1291.8|1286.8|43
1749787200000|2025-06-13 04:00:00|1291.5|1286.5|1290.6|1285.6|1291.6|1286.6|1288.7|1283.7|70
1749787500000|2025-06-13 04:05:00|1291|1286|1294.7|1289.7|1295.3|1290.3|1291|1286|52
1749787800000|2025-06-13 04:10:00|1294.5|1289.5|1292.8|1287.8|1294.6|1289.6|1291.4|1286.4|64
1749788100000|2025-06-13 04:15:00|1292.7|1287.7|1290.3|1285.3|1293.8|1288.8|1290.3|1285.3|55
1749788400000|2025-06-13 04:20:00|1290.4|1285.4|1286.9|1281.9|1290.4|1285.4|1286.1|1281.1|52
1749788700000|2025-06-13 04:25:00|1287|1282|1288.2|1283.2|1289.8|1284.8|1286.4|1281.4|44
1749789000000|2025-06-13 04:30:00|1287.8|1282.8|1287.8|1282.8|1288.2|1283.2|1286.5|1281.5|42
1749789300000|2025-06-13 04:35:00|1288.3|1283.3|1286.6|1281.6|1288.3|1283.3|1286.3|1281.3|65
1749789600000|2025-06-13 04:40:00|1286.4|1281.4|1287.3|1282.3|1288.2|1283.2|1286.4|1281.4|36
1749789900000|2025-06-13 04:45:00|1287.2|1282.2|1287.1|1282.1|1288.2|1283.2|1285.3|1280.3|70
1749790200000|2025-06-13 04:50:00|1287.2|1282.2|1287.6|1282.6|1288|1283|1286.3|1281.3|49
1749790500000|2025-06-13 04:55:00|1287.5|1282.5|1286.1|1281.1|1287.5|1282.5|1285.4|1280.4|47
1749790800000|2025-06-13 05:00:00|1285.9|1280.9|1287.5|1282.5|1287.6|1282.6|1284.3|1279.3|55
1749791100000|2025-06-13 05:05:00|1288|1283|1292.2|1287.2|1292.7|1287.7|1287.6|1282.6|68
1749791400000|2025-06-13 05:10:00|1292.3|1287.3|1291.1|1286.1|1292.8|1287.8|1290.8|1285.8|79
1749791700000|2025-06-13 05:15:00|1291|1286|1290.8|1285.8|1291.6|1286.6|1290.3|1285.3|37
1749792000000|2025-06-13 05:20:00|1290.7|1285.7|1287.8|1282.8|1290.7|1285.7|1287.2|1282.2|42
1749792300000|2025-06-13 05:25:00|1287.9|1282.9|1287.8|1282.8|1289.4|1284.4|1286.6|1281.6|71
1749792600000|2025-06-13 05:30:00|1287.9|1282.9|1289.2|1284.2|1289.7|1284.7|1286.8|1281.8|70
1749792900000|2025-06-13 05:35:00|1289.1|1284.1|1288.7|1283.7|1289.5|1284.5|1287.8|1282.8|56
1749793200000|2025-06-13 05:40:00|1288.8|1283.8|1288.9|1283.9|1289.5|1284.5|1288.2|1283.2|33
1749793500000|2025-06-13 05:45:00|1288.8|1283.8|1290.8|1285.8|1291.4|1286.4|1288.8|1283.8|56
1749793800000|2025-06-13 05:50:00|1290.7|1285.7|1290.8|1285.8|1291.8|1286.8|1290.1|1285.1|41
1749794100000|2025-06-13 05:55:00|1290.9|1285.9|1289.5|1284.5|1291.6|1286.6|1289.2|1284.2|60
1749794400000|2025-06-13 06:00:00|1289.6|1284.6|1291.3|1286.3|1291.7|1286.7|1289.4|1284.4|85
1749794700000|2025-06-13 06:05:00|1291.4|1286.4|1292.3|1287.3|1294.9|1289.9|1290.6|1285.6|98
1749795000000|2025-06-13 06:10:00|1292.5|1287.5|1286.3|1281.3|1292.5|1287.5|1285.9|1280.9|102
1749795300000|2025-06-13 06:15:00|1286.5|1281.5|1284|1279|1287.5|1282.5|1280.9|1275.9|136
1749795600000|2025-06-13 06:20:00|1284.2|1279.2|1283.1|1278.1|1284.8|1279.8|1281.7|1276.7|92
1749795900000|2025-06-13 06:25:00|1283.6|1278.6|1284.7|1279.7|1287.4|1282.4|1283.5|1278.5|76
1749796200000|2025-06-13 06:30:00|1285.7|1280.7|1286|1281|1286.5|1281.5|1284.9|1279.9|77
1749796500000|2025-06-13 06:35:00|1285.5|1280.5|1283.7|1278.7|1286.5|1281.5|1281.8|1276.8|101
1749796800000|2025-06-13 06:40:00|1283.8|1278.8|1283.1|1278.1|1283.8|1278.8|1280.1|1275.1|102
1749797100000|2025-06-13 06:45:00|1282.1|1277.1|1279.1|1274.1|1283.5|1278.5|1279|1274|125
1749797400000|2025-06-13 06:50:00|1279.5|1274.5|1279.9|1274.9|1280.2|1275.2|1274.2|1269.2|143
1749797700000|2025-06-13 06:55:00|1279.4|1274.4|1277.4|1272.4|1281.8|1276.8|1273.6|1268.6|174
1749798000000|2025-06-13 07:00:00|1277.3|1272.3|1274.6|1269.6|1279.1|1274.1|1273.4|1268.4|159
1749798300000|2025-06-13 07:05:00|1274.7|1269.7|1276.8|1271.8|1277.5|1272.5|1272.6|1267.6|134
1749798600000|2025-06-13 07:10:00|1276.7|1271.7|1280.5|1275.5|1282.8|1277.8|1275.9|1270.9|128
1749798900000|2025-06-13 07:15:00|1280.3|1275.3|1280.6|1275.6|1282.6|1277.6|1278.6|1273.6|114
1749799200000|2025-06-13 07:20:00|1280.7|1275.7|1278.7|1273.7|1282.4|1277.4|1277.1|1272.1|94
1749799500000|2025-06-13 07:25:00|1278.6|1273.6|1279.8|1274.8|1280.6|1275.6|1278|1273|119
1749799800000|2025-06-13 07:30:00|1280.5|1275.5|1285.9|1280.9|1286.8|1281.8|1280.4|1275.4|104
1749800100000|2025-06-13 07:35:00|1285.8|1280.8|1280.1|1275.1|1285.8|1280.8|1279.6|1274.6|88
1749800400000|2025-06-13 07:40:00|1279.1|1274.1|1281.4|1276.4|1281.9|1276.9|1276.2|1271.2|137
1749800700000|2025-06-13 07:45:00|1280.9|1275.9|1276.7|1271.7|1280.9|1275.9|1275.5|1270.5|121
1749801000000|2025-06-13 07:50:00|1276.6|1271.6|1277.7|1272.7|1279.6|1274.6|1275.8|1270.8|99
1749801300000|2025-06-13 07:55:00|1277.6|1272.6|1282.3|1277.3|1283.1|1278.1|1276.4|1271.4|124
1749801600000|2025-06-13 08:00:00|1282|1277|1284.1|1279.1|1286|1281|1282|1277|107
1749801900000|2025-06-13 08:05:00|1284|1279|1287.1|1282.1|1287.1|1282.1|1282.6|1277.6|110
1749802200000|2025-06-13 08:10:00|1286.6|1281.6|1284.1|1279.1|1286.6|1281.6|1282.6|1277.6|78
1749802500000|2025-06-13 08:15:00|1284|1279|1283.4|1278.4|1285.9|1280.9|1283|1278|44
1749802800000|2025-06-13 08:20:00|1283.3|1278.3|1284.7|1279.7|1284.7|1279.7|1282.6|1277.6|59
1749803100000|2025-06-13 08:25:00|1284.6|1279.6|1281.3|1276.3|1284.6|1279.6|1281|1276|59
1749803400000|2025-06-13 08:30:00|1281|1276|1281|1276|1281.4|1276.4|1278.3|1273.3|77
1749803700000|2025-06-13 08:35:00|1280.9|1275.9|1280.2|1275.2|1282.1|1277.1|1278.7|1273.7|83
1749804000000|2025-06-13 08:40:00|1280.3|1275.3|1277.8|1272.8|1281.4|1276.4|1277.2|1272.2|68
1749804300000|2025-06-13 08:45:00|1277.6|1272.6|1276.8|1271.8|1278.1|1273.1|1276.1|1271.1|82
1749804600000|2025-06-13 08:50:00|1277.1|1272.1|1279.3|1274.3|1279.6|1274.6|1276.5|1271.5|80
1749804900000|2025-06-13 08:55:00|1279.4|1274.4|1277.5|1272.5|1280.3|1275.3|1277.4|1272.4|63
1749805200000|2025-06-13 09:00:00|1277.4|1272.4|1275.9|1270.9|1278.2|1273.2|1275.2|1270.2|75
1749805500000|2025-06-13 09:05:00|1275.7|1270.7|1278.7|1273.7|1281|1275.1|1275.7|1270.7|87
1749805800000|2025-06-13 09:10:00|1278.8|1273.8|1280.3|1275.3|1281.8|1276.4|1278.2|1273.2|83
1749806100000|2025-06-13 09:15:00|1280.5|1275.5|1276.9|1271.9|1281.4|1276.4|1276.8|1271.8|88
1749806400000|2025-06-13 09:20:00|1276.8|1271.8|1277.7|1272.7|1279.4|1274.4|1276.1|1271.1|117
1749806700000|2025-06-13 09:25:00|1277.8|1272.8|1278.2|1273.2|1279.3|1274.3|1277|1272|84
1749807000000|2025-06-13 09:30:00|1278.1|1273.1|1278.9|1273.9|1280.2|1275.2|1277|1272|87
1749807300000|2025-06-13 09:35:00|1278.8|1273.8|1279.5|1274.5|1281.3|1276.3|1278.8|1273.8|62
1749807600000|2025-06-13 09:40:00|1279.4|1274.4|1279.5|1274.5|1280.9|1275.9|1279.4|1274.4|61
1749807900000|2025-06-13 09:45:00|1279.4|1274.4|1280.5|1275.5|1281.1|1276.1|1279|1274|93
1749808200000|2025-06-13 09:50:00|1280.9|1275.9|1280.6|1275.6|1282|1277|1280.1|1275.1|87
1749808500000|2025-06-13 09:55:00|1281.1|1276.1|1282.2|1277.2|1282.3|1277.3|1279.8|1274.8|82
1749808800000|2025-06-13 10:00:00|1282.3|1277.3|1276.2|1271.2|1284.7|1279.7|1274.9|1269.9|154
1749809100000|2025-06-13 10:05:00|1276.1|1271.1|1276.5|1271.5|1276.8|1271.8|1272|1267|150
1749809400000|2025-06-13 10:10:00|1276|1271|1271|1266|1276.7|1271.7|1270.9|1265.9|142
1749809700000|2025-06-13 10:15:00|1271.4|1266.4|1266.8|1261.8|1271.8|1266.8|1265.1|1260.1|165
1749810000000|2025-06-13 10:20:00|1266.9|1261.9|1264.9|1259.9|1267|1262|1260.8|1255.8|203
1749810300000|2025-06-13 10:25:00|1264.7|1259.7|1266.4|1261.4|1267|1262|1264.6|1259.6|111
1749810600000|2025-06-13 10:30:00|1266.8|1261.8|1263.3|1258.3|1268.2|1263.2|1263.2|1258.2|155
1749810900000|2025-06-13 10:35:00|1263|1258|1248.6|1243.6|1263|1258|1246.9|1241.9|221
1749811200000|2025-06-13 10:40:00|1249.3|1244.3|1257|1252|1257.9|1252.9|1248.4|1243.4|233
1749811500000|2025-06-13 10:45:00|1256.7|1251.7|1259.1|1254.1|1262.3|1257.3|1256.6|1251.6|123
1749811800000|2025-06-13 10:50:00|1260|1255|1259.9|1254.9|1261.8|1256.8|1259.4|1254.4|128
1749812100000|2025-06-13 10:55:00|1259.8|1254.8|1261.3|1256.3|1264.5|1259.5|1259.4|1254.4|93
1749812400000|2025-06-13 11:00:00|1261.6|1256.6|1263.7|1258.7|1263.8|1258.8|1256.8|1251.8|130
1749812700000|2025-06-13 11:05:00|1263.4|1258.4|1265|1260|1265.6|1260.6|1261.1|1256.1|109
1749813000000|2025-06-13 11:10:00|1264.9|1259.9|1264.8|1259.8|1267.7|1262.7|1263|1258|108
1749813300000|2025-06-13 11:15:00|1265|1260|1264.9|1259.9|1266.8|1261.8|1263.6|1258.6|88
1749813600000|2025-06-13 11:20:00|1265|1260|1267.3|1262.3|1267.6|1262.6|1264.6|1259.6|78
1749813900000|2025-06-13 11:25:00|1267.2|1262.2|1265.8|1260.8|1268.2|1263.2|1264.9|1259.9|87
1749814200000|2025-06-13 11:30:00|1266.7|1261.7|1266.8|1261.8|1267.5|1262.5|1264.6|1259.6|84
1749814500000|2025-06-13 11:35:00|1267.2|1262.2|1267.4|1262.4|1270.7|1265.7|1266.4|1261.4|120
1749814800000|2025-06-13 11:40:00|1266.8|1261.8|1266.2|1261.2|1267.8|1262.8|1266.1|1261.1|70
1749815100000|2025-06-13 11:45:00|1265.9|1260.9|1266.2|1261.2|1268.8|1263.8|1265.8|1260.8|77
1749815400000|2025-06-13 11:50:00|1266.3|1261.3|1265.2|1260.2|1266.8|1261.8|1264.1|1259.1|80
1749815700000|2025-06-13 11:55:00|1265.3|1260.3|1265.6|1260.6|1266.8|1261.8|1263.9|1258.9|101
1749816000000|2025-06-13 12:00:00|1265.9|1260.9|1260.2|1255.2|1267.1|1262.1|1259.9|1254.9|103
1749816300000|2025-06-13 12:05:00|1260.6|1255.6|1256.1|1251.1|1261.2|1256.2|1256|1251|116
1749816600000|2025-06-13 12:10:00|1255.9|1250.9|1256.6|1251.6|1256.6|1251.6|1255.1|1250.1|91
1749816900000|2025-06-13 12:15:00|1256.2|1251.2|1258.7|1253.7|1260.7|1255.7|1256.2|1251.2|127
1749817200000|2025-06-13 12:20:00|1258.2|1253.2|1257.7|1252.7|1259.3|1254.3|1256.2|1251.2|125
1749817500000|2025-06-13 12:25:00|1257.6|1252.6|1259.4|1254.4|1260.7|1255.7|1256.6|1251.6|99
1749817800000|2025-06-13 12:30:00|1259.7|1254.7|1258|1253|1260.3|1255.3|1256|1251|147
1749818100000|2025-06-13 12:35:00|1258.4|1253.4|1257.5|1252.5|1261.3|1256.3|1257|1252|204
1749818400000|2025-06-13 12:40:00|1258.1|1253.1|1252.7|1247.7|1258.1|1253.1|1250.9|1245.9|226
1749818700000|2025-06-13 12:45:00|1252.8|1247.8|1250.4|1245.4|1253.3|1248.3|1249.4|1244.4|181
1749819000000|2025-06-13 12:50:00|1250.2|1245.2|1241.6|1236.6|1250.7|1245.7|1237.3|1232.3|289
1749819300000|2025-06-13 12:55:00|1241.9|1236.9|1246|1241|1246.9|1241.9|1240.7|1235.7|171
1749819600000|2025-06-13 13:00:00|1245.5|1240.5|1247.3|1242.3|1251.1|1246.1|1242.7|1237.7|209
1749819900000|2025-06-13 13:05:00|1247.1|1242.1|1243.6|1238.6|1247.6|1242.6|1241.6|1236.6|184
1749820200000|2025-06-13 13:10:00|1243.5|1238.5|1248.6|1243.6|1250.7|1245.7|1243.5|1238.5|171
1749820500000|2025-06-13 13:15:00|1248.5|1243.5|1248|1243|1252.2|1247.2|1246.2|1241.2|191
1749820800000|2025-06-13 13:20:00|1248.3|1243.3|1250.9|1245.9|1252.1|1247.1|1248.1|1243.1|132
1749821100000|2025-06-13 13:25:00|1251.3|1246.3|1250.5|1245.5|1251.8|1246.8|1250.3|1245.3|113
1749821400000|2025-06-13 13:30:00|1250.3|1245.3|1245.4|1240.4|1250.3|1245.3|1244.1|1239.1|197
1749821700000|2025-06-13 13:35:00|1245.1|1240.1|1243.1|1238.1|1245.1|1240.1|1241.1|1236.1|223
1749822000000|2025-06-13 13:40:00|1243.2|1238.2|1236.4|1231.4|1243.3|1238.3|1233|1226.6|230
1749822300000|2025-06-13 13:45:00|1236.3|1231.3|1235.9|1230.9|1238.1|1233|1233.1|1228.1|266
1749822600000|2025-06-13 13:50:00|1237.7|1229.4|1231.7|1226.7|1238.2|1232.1|1229.2|1224.2|219
1749822900000|2025-06-13 13:55:00|1231.8|1226.8|1230|1225|1234|1229|1228.9|1223.9|209
1749823200000|2025-06-13 14:00:00|1230.2|1225.2|1229.9|1224.9|1234.4|1229.4|1225.5|1220.5|283
1749823500000|2025-06-13 14:05:00|1230.7|1225.7|1229.5|1224.5|1232.5|1227.5|1229|1224|158
1749823800000|2025-06-13 14:10:00|1230.4|1225.4|1229.2|1224.2|1230.4|1225.4|1225|1220|145
1749824100000|2025-06-13 14:15:00|1229|1224|1225.5|1220.5|1229|1224|1224|1219|200
1749824400000|2025-06-13 14:20:00|1225.4|1220.4|1228.3|1223.3|1229.2|1224.2|1224.1|1219.1|148
1749824700000|2025-06-13 14:25:00|1228.2|1223.2|1225.9|1220.9|1229|1224|1223.9|1218.9|157
1749825000000|2025-06-13 14:30:00|1225.8|1220.8|1221.4|1216.4|1226|1221|1220.6|1215.6|126
1749825300000|2025-06-13 14:35:00|1221.3|1216.3|1220.5|1215.5|1221.4|1216.4|1216.5|1211.5|158
1749825600000|2025-06-13 14:40:00|1220|1215|1221.1|1216.1|1224.5|1219.5|1219.5|1214.5|150
1749825900000|2025-06-13 14:45:00|1221.4|1216.4|1224.8|1219.8|1225.2|1220.2|1221.4|1216.4|130
1749826200000|2025-06-13 14:50:00|1224.9|1219.9|1225.9|1216.1|1226.6|1220.8|1222.8|1213.3|230
1749826500000|2025-06-13 14:55:00|1225.7|1215.8|1222.7|1217.7|1226.3|1218.8|1222|1215|181
1749826800000|2025-06-13 15:00:00|1222.8|1217.8|1226.1|1221.1|1226.3|1221.3|1222|1217|177
1749827100000|2025-06-13 15:05:00|1226.3|1221.3|1225.7|1220.7|1226.7|1221.7|1224|1219|192
1749827400000|2025-06-13 15:10:00|1225.6|1220.6|1228|1223|1228.4|1223.4|1224.9|1219.9|143
1749827700000|2025-06-13 15:15:00|1228.1|1223.1|1229.2|1224.2|1230.1|1225.1|1225.6|1220.6|159
1749828000000|2025-06-13 15:20:00|1228.6|1223.6|1226.7|1221.7|1229.4|1224.4|1226.4|1221.4|151
1749828300000|2025-06-13 15:25:00|1226.8|1221.8|1225.9|1220.9|1227.1|1222.1|1224.5|1219.5|100
1749828600000|2025-06-13 15:30:00|1225.8|1220.8|1225.8|1220.8|1229.8|1224.8|1225.3|1220.3|163
1749828900000|2025-06-13 15:35:00|1225.9|1220.9|1226.1|1221.1|1227.3|1222.3|1225|1220|106
1749829200000|2025-06-13 15:40:00|1225.9|1220.9|1225.5|1220.5|1227.5|1222.5|1224.9|1219.9|103
1749829500000|2025-06-13 15:45:00|1225.3|1220.3|1225.8|1220.8|1227.3|1222.3|1224.9|1219.9|86
1749829800000|2025-06-13 15:50:00|1225.5|1220.5|1223.9|1218.9|1226.6|1221.6|1223.5|1218.5|112
1749830100000|2025-06-13 15:55:00|1223.7|1218.7|1224.6|1219.6|1225.5|1220.5|1223.5|1218.5|81
1749830400000|2025-06-13 16:00:00|1224.7|1219.7|1222.9|1217.9|1224.7|1219.7|1221.1|1216.1|109
1749830700000|2025-06-13 16:05:00|1223|1218|1220.2|1215.2|1223|1218|1220|1215|97
1749831000000|2025-06-13 16:10:00|1219.8|1214.8|1221|1216|1221.9|1216.9|1219|1214|133
1749831300000|2025-06-13 16:15:00|1221.2|1216.2|1225.5|1220.5|1226.4|1221.4|1221.2|1216.2|94
1749831600000|2025-06-13 16:20:00|1225.4|1220.4|1227.3|1222.3|1229.7|1224.7|1224.9|1219.9|129
1749831900000|2025-06-13 16:25:00|1227.5|1222.5|1228.4|1223.4|1228.4|1223.4|1225.8|1220.8|97
1749832200000|2025-06-13 16:30:00|1228.9|1223.9|1226.7|1221.7|1229.9|1224.9|1226.5|1221.5|111
1749832500000|2025-06-13 16:35:00|1226.5|1221.5|1228.7|1223.7|1228.8|1223.8|1225.8|1220.8|78
1749832800000|2025-06-13 16:40:00|1228.6|1223.6|1227.3|1222.3|1228.6|1223.6|1227.1|1222.1|75
1749833100000|2025-06-13 16:45:00|1227.2|1222.2|1227.4|1222.4|1228.8|1223.8|1226.6|1221.6|85
1749833400000|2025-06-13 16:50:00|1227.5|1222.5|1229.1|1224.1|1229.5|1224.5|1227.2|1222.2|81
1749833700000|2025-06-13 16:55:00|1228.9|1223.9|1229.2|1224.2|1230.6|1225.6|1228.9|1223.9|119
1749834000000|2025-06-13 17:00:00|1229.3|1224.3|1230.9|1225.9|1230.9|1225.9|1229.1|1224.1|118
1749834300000|2025-06-13 17:05:00|1230.7|1225.7|1229.3|1224.3|1230.9|1225.9|1229.3|1224.3|70
1749834600000|2025-06-13 17:10:00|1229.1|1224.1|1230.1|1225.1|1230.3|1225.3|1227.7|1222.7|93
1749834900000|2025-06-13 17:15:00|1230.2|1225.2|1230.2|1225.2|1230.6|1225.6|1228.4|1223.4|79
1749835200000|2025-06-13 17:20:00|1230.1|1225.1|1230.8|1225.8|1231.1|1226.1|1229.9|1224.9|40
1749835500000|2025-06-13 17:25:00|1230.5|1225.5|1230.7|1225.7|1231|1226|1230|1225|32
1749835800000|2025-06-13 17:30:00|1230.5|1225.5|1230|1225|1231|1226|1229.8|1224.8|70
1749836100000|2025-06-13 17:35:00|1229.8|1224.8|1231.4|1226.4|1231.7|1226.7|1229.2|1224.2|88
1749836400000|2025-06-13 17:40:00|1231.5|1226.5|1231.2|1226.2|1231.6|1226.6|1230.8|1225.8|62
1749836700000|2025-06-13 17:45:00|1231.4|1226.4|1232.8|1227.8|1232.8|1227.8|1231.4|1226.4|46
1749837000000|2025-06-13 17:50:00|1232.9|1227.9|1234.2|1229.2|1234.3|1229.3|1232.5|1227.5|31
1749837300000|2025-06-13 17:55:00|1234.1|1229.1|1233|1228|1234.3|1229.3|1232.9|1227.9|49
1749837600000|2025-06-13 18:00:00|1233.1|1228.1|1232.1|1227.1|1233.1|1228.1|1231.6|1226.6|57
1749837900000|2025-06-13 18:05:00|1232.3|1227.3|1233.5|1228.5|1233.6|1228.6|1232.2|1227.2|61
1749838200000|2025-06-13 18:10:00|1233.6|1228.6|1234|1229|1234.2|1229.2|1233.1|1228.1|42
1749838500000|2025-06-13 18:15:00|1233.9|1228.9|1232.3|1227.3|1234.2|1229.2|1232.2|1227.2|66
1749838800000|2025-06-13 18:20:00|1232.2|1227.2|1232.8|1227.8|1232.9|1227.9|1232|1227|49
1749839100000|2025-06-13 18:25:00|1232.7|1227.7|1232|1227|1232.9|1227.9|1230.8|1225.8|45
1749839400000|2025-06-13 18:30:00|1231.8|1226.8|1233|1228|1233.5|1228.5|1231.6|1226.6|52
1749839700000|2025-06-13 18:35:00|1233.1|1228.1|1230.5|1225.5|1233.1|1228.1|1230.5|1225.5|71
1749840000000|2025-06-13 18:40:00|1230.7|1225.7|1230.5|1225.5|1231.5|1226.5|1230.2|1225.2|64
1749840300000|2025-06-13 18:45:00|1230.6|1225.6|1233.7|1228.7|1234.2|1229.2|1230.4|1225.4|56
1749840600000|2025-06-13 18:50:00|1233.8|1228.8|1233.9|1228.9|1234.6|1229.6|1233.4|1228.4|51
1749840900000|2025-06-13 18:55:00|1234|1229|1233.7|1228.7|1234.8|1229.8|1233.7|1228.7|51
1749841200000|2025-06-13 19:00:00|1233.8|1228.8|1233.7|1228.7|1235|1230|1233.4|1228.4|52
1749841500000|2025-06-13 19:05:00|1233.8|1228.8|1234|1229|1234.3|1229.3|1233.8|1228.8|36
1749841800000|2025-06-13 19:10:00|1233.9|1228.9|1233.5|1228.5|1234.3|1229.3|1233.5|1228.5|37
1749842100000|2025-06-13 19:15:00|1233.6|1228.6|1233.2|1228.2|1234.1|1229.1|1233.1|1228.1|26
1749842400000|2025-06-13 19:20:00|1233.1|1228.1|1231.9|1226.9|1233.1|1228.1|1231.7|1226.7|44
1749842700000|2025-06-13 19:25:00|1231.8|1226.8|1231.6|1226.6|1231.9|1226.9|1231|1226|36
1749843000000|2025-06-13 19:30:00|1231.9|1226.9|1230.9|1225.9|1231.9|1226.9|1230.4|1225.4|44
1749843300000|2025-06-13 19:35:00|1231|1226|1233.1|1228.1|1233.4|1228.4|1230.6|1225.6|46
1749843600000|2025-06-13 19:40:00|1233|1228|1232.2|1227.2|1233.3|1228.3|1232.2|1227.2|54
1749843900000|2025-06-13 19:45:00|1232.3|1227.3|1231.5|1226.5|1232.5|1227.5|1231.3|1226.3|44
1749844200000|2025-06-13 19:50:00|1231.6|1226.6|1231.3|1226.3|1231.7|1226.7|1231.1|1226.1|28
1749844500000|2025-06-13 19:55:00|1231.2|1226.2|1231.7|1226.7|1231.7|1226.7|1230.1|1225.1|36
1749844800000|2025-06-13 20:00:00|1231.8|1226.8|1231.1|1226.1|1232.4|1227.4|1231|1226|40
1749845100000|2025-06-13 20:05:00|1231.2|1226.2|1231.9|1226.9|1232.5|1227.5|1231.2|1226.2|30
1749845400000|2025-06-13 20:10:00|1231.8|1226.8|1232.2|1227.2|1232.3|1227.3|1231.8|1226.8|14
1749845700000|2025-06-13 20:15:00|1232.1|1227.1|1232.1|1227.1|1232.6|1227.6|1231.5|1226.5|19
1749846000000|2025-06-13 20:20:00|1232|1227|1231.1|1226.1|1232.1|1227.1|1231.1|1226.1|19
1749846300000|2025-06-13 20:25:00|1231|1226|1231.4|1226.4|1231.6|1226.6|1230.9|1225.9|19
1749846600000|2025-06-13 20:30:00|1231.6|1226.6|1232.2|1227.2|1232.2|1227.2|1231.5|1226.5|26
1749846900000|2025-06-13 20:35:00|1232.3|1227.3|1233.4|1228.4|1233.4|1228.4|1232.3|1227.3|17
1749847200000|2025-06-13 20:40:00|1233.3|1228.3|1233.6|1228.6|1233.8|1228.8|1233.3|1228.3|16
1749847500000|2025-06-13 20:45:00|1233.3|1228.3|1233.5|1228.5|1234.4|1229.4|1233|1228|43
1749847800000|2025-06-13 20:50:00|1233.4|1228.4|1232.3|1227.3|1233.4|1228.4|1232.2|1227.2|38
1749848100000|2025-06-13 20:55:00|1232.2|1227.2|1231.5|1226.5|1232.2|1227.2|1231.2|1226.2|53
1750024800000|2025-06-15 22:00:00|1227|1222|1233.8|1228.8|1233.8|1228.8|1226.5|1221.5|88
1750025100000|2025-06-15 22:05:00|1233.7|1228.7|1253.3|1242.3|1255.7|1244.7|1233.6|1228.6|177
1750025400000|2025-06-15 22:10:00|1253.2|1242.2|1248.5|1237.5|1253.2|1242.2|1245.1|1234.1|141
1750025700000|2025-06-15 22:15:00|1248.4|1237.4|1246.9|1235.9|1248.8|1237.8|1246.2|1235.2|52
1750026000000|2025-06-15 22:20:00|1247.1|1236.1|1248.1|1237.1|1249.3|1238.3|1245.7|1234.7|60
1750026300000|2025-06-15 22:25:00|1247.4|1236.4|1246.1|1235.1|1248.1|1237.1|1245.9|1234.9|47
1750026600000|2025-06-15 22:30:00|1246.2|1235.2|1243.2|1232.2|1247.9|1236.9|1242.7|1231.7|89
1750026900000|2025-06-15 22:35:00|1243|1232|1241.8|1230.8|1243.3|1232.3|1241.2|1230.2|62
1750027200000|2025-06-15 22:40:00|1241.9|1230.9|1242.8|1231.8|1242.9|1231.9|1241.3|1230.3|25
1750027500000|2025-06-15 22:45:00|1242.9|1231.9|1246.5|1235.5|1246.7|1235.7|1242.9|1231.9|74
1750027800000|2025-06-15 22:50:00|1246.4|1235.4|1245|1234|1246.6|1235.6|1244.7|1233.7|35
1750028100000|2025-06-15 22:55:00|1244.8|1233.8|1243.4|1232.4|1244.8|1233.8|1243.1|1232.1|19
1750028400000|2025-06-15 23:00:00|1243.5|1232.5|1247.1|1236.1|1247.4|1236.4|1241.6|1230.6|41
1750028700000|2025-06-15 23:05:00|1247.2|1236.2|1244.5|1233.5|1247.3|1236.3|1244.5|1233.5|49
1750029000000|2025-06-15 23:10:00|1244.6|1233.6|1245.2|1234.2|1245.4|1234.4|1243.2|1232.2|51
1750029300000|2025-06-15 23:15:00|1245.3|1234.3|1244|1233|1245.5|1234.5|1242.8|1231.8|43
1750029600000|2025-06-15 23:20:00|1243.9|1232.9|1246.2|1235.2|1247|1236|1243.9|1232.9|25
1750029900000|2025-06-15 23:25:00|1246|1235|1245.1|1234.1|1246.2|1235.2|1245|1234|25
1750030200000|2025-06-15 23:30:00|1245.2|1234.2|1244.5|1233.5|1245.8|1234.8|1244.4|1233.4|16
1750030500000|2025-06-15 23:35:00|1244.6|1233.6|1244.4|1233.4|1244.6|1233.6|1244.3|1233.3|13
1750030800000|2025-06-15 23:40:00|1244.5|1233.5|1243|1232|1245|1234|1243|1232|29
1750031100000|2025-06-15 23:45:00|1243.2|1232.2|1242.4|1231.4|1243.2|1232.2|1238.4|1227.4|77
1750031400000|2025-06-15 23:50:00|1242.5|1231.5|1243|1232|1244.7|1233.7|1242.5|1231.5|55
1750031700000|2025-06-15 23:55:00|1243.2|1232.2|1245.8|1234.8|1246.3|1235.3|1243.1|1232.1|58
1750032000000|2025-06-16 00:00:00|1245.7|1234.7|1243.6|1232.6|1245.7|1234.7|1242.4|1231.4|75
1750032300000|2025-06-16 00:05:00|1243.7|1232.7|1245.3|1234.3|1245.5|1234.5|1243|1232|68
1750032600000|2025-06-16 00:10:00|1245.2|1234.2|1244.8|1233.8|1246|1235|1244.1|1233.1|62
1750032900000|2025-06-16 00:15:00|1244.6|1233.6|1243.4|1232.4|1245.6|1234.6|1242.9|1231.9|63
1750033200000|2025-06-16 00:20:00|1243.5|1232.5|1244.4|1233.4|1244.9|1233.9|1242.8|1231.8|51
1750033500000|2025-06-16 00:25:00|1244.2|1233.2|1241.6|1230.6|1244.6|1233.6|1241.4|1230.4|65
1750033800000|2025-06-16 00:30:00|1241.7|1230.7|1238.9|1228|1242.5|1231.5|1238.8|1227.8|55
1750034100000|2025-06-16 00:35:00|1239|1228.1|1236.9|1227.4|1239.8|1229.3|1235.9|1225.9|83
1750034400000|2025-06-16 00:40:00|1236.8|1227.3|1236.7|1227.4|1238.6|1229.3|1236.5|1227.2|49
1750034700000|2025-06-16 00:45:00|1236.5|1227.3|1236.9|1227.9|1238.9|1229.9|1236|1226.7|70
1750035000000|2025-06-16 00:50:00|1237|1228.1|1239|1230.2|1239.2|1230.4|1237|1228.1|76
1750035300000|2025-06-16 00:55:00|1238.8|1230.1|1239.9|1231.7|1240|1231.7|1238.4|1229.9|70
1750035600000|2025-06-16 01:00:00|1239.8|1231.6|1235.4|1230.4|1239.8|1231.6|1233.6|1227.5|132
1750035900000|2025-06-16 01:05:00|1235.3|1230.3|1235.4|1230.4|1236.3|1231.3|1232.7|1227.7|104
1750036200000|2025-06-16 01:10:00|1235.6|1230.6|1236.3|1231.3|1237.4|1232.4|1235.3|1230.3|61
1750036500000|2025-06-16 01:15:00|1236.4|1231.4|1235.6|1230.6|1236.7|1231.7|1234.5|1229.5|91
1750036800000|2025-06-16 01:20:00|1235.7|1230.7|1234.8|1229.8|1236.4|1231.4|1233.9|1228.9|63
1750037100000|2025-06-16 01:25:00|1234.7|1229.7|1232.8|1227.8|1234.9|1229.9|1232.8|1227.8|32
1750037400000|2025-06-16 01:30:00|1232.4|1227.4|1233.9|1228.9|1234.8|1229.8|1232.4|1227.4|52
1750037700000|2025-06-16 01:35:00|1234|1229|1233|1228|1234.1|1229.1|1231.1|1226.1|83
1750038000000|2025-06-16 01:40:00|1232.9|1227.9|1234.9|1229.9|1234.9|1229.9|1232.3|1227.3|56
1750038300000|2025-06-16 01:45:00|1235.1|1230.1|1239.7|1230.8|1239.7|1231.1|1235.1|1228.8|71
1750038600000|2025-06-16 01:50:00|1239.8|1230.9|1240.4|1231.5|1241.1|1232.2|1239.3|1230.4|56
1750038900000|2025-06-16 01:55:00|1240.2|1231.3|1240|1231.4|1240.4|1231.8|1238.2|1229.6|94
1750039200000|2025-06-16 02:00:00|1240.1|1231.5|1239.5|1230.9|1240.9|1232.2|1239.2|1230.5|72
1750039500000|2025-06-16 02:05:00|1239.7|1231|1244.4|1235.9|1245.8|1237.3|1239.7|1231|94
1750039800000|2025-06-16 02:10:00|1244.3|1235.8|1243.2|1234.8|1245.9|1237.5|1243.2|1234.7|64
1750040100000|2025-06-16 02:15:00|1243.5|1235.1|1245|1236.6|1245.3|1236.8|1243.5|1235.1|41
1750040400000|2025-06-16 02:20:00|1244.9|1236.5|1247.1|1238.6|1247.5|1239|1244.8|1236.4|63
1750040700000|2025-06-16 02:25:00|1247.2|1238.7|1246.1|1237.6|1247.5|1239.1|1245.9|1237.5|62
1750041000000|2025-06-16 02:30:00|1245.7|1237.2|1243.1|1234.9|1245.7|1237.2|1243|1234.8|62
1750041300000|2025-06-16 02:35:00|1243.2|1235|1242.6|1234.4|1243.9|1235.7|1242.3|1234.1|53
1750041600000|2025-06-16 02:40:00|1242.7|1234.5|1243.6|1235.3|1243.7|1235.5|1242.5|1234.3|47
1750041900000|2025-06-16 02:45:00|1244.1|1235.9|1243.7|1235.5|1244.3|1236.1|1242.8|1234.6|49
1750042200000|2025-06-16 02:50:00|1243.5|1235.3|1243.2|1234.9|1243.6|1235.4|1241.8|1233.6|60
1750042500000|2025-06-16 02:55:00|1243.3|1235|1241.7|1233.5|1243.4|1235.2|1241.5|1233.3|41
1750042800000|2025-06-16 03:00:00|1241.8|1233.6|1239.4|1234.4|1243|1234.8|1239.1|1231.2|60
1750043100000|2025-06-16 03:05:00|1239.5|1234.5|1241.3|1236.3|1241.3|1236.3|1239.5|1234.5|67
1750043400000|2025-06-16 03:10:00|1240.9|1235.9|1240.6|1235.6|1241.4|1236.4|1239.7|1234.7|46
1750043700000|2025-06-16 03:15:00|1240.7|1235.7|1240.6|1235.6|1240.9|1235.9|1239.1|1234.1|50
1750044000000|2025-06-16 03:20:00|1240.5|1235.5|1241.8|1236.8|1241.8|1236.8|1239.9|1234.9|54
1750044300000|2025-06-16 03:25:00|1241.9|1236.9|1241|1236|1242.1|1237.1|1240.8|1235.8|41
1750044600000|2025-06-16 03:30:00|1240.6|1235.6|1238.6|1233.6|1240.6|1235.6|1237.6|1232.6|70
1750044900000|2025-06-16 03:35:00|1238.7|1233.7|1237.9|1232.9|1238.7|1233.7|1237.9|1232.9|21
1750045200000|2025-06-16 03:40:00|1238.1|1233.1|1238.4|1233.4|1239.4|1234.4|1238|1233|22
1750045500000|2025-06-16 03:45:00|1238.5|1233.5|1239.2|1234.2|1239.3|1234.3|1238.2|1233.2|33
1750045800000|2025-06-16 03:50:00|1239.1|1234.1|1239|1234|1240.1|1235.1|1239|1234|38
1750046100000|2025-06-16 03:55:00|1239.3|1234.3|1240.6|1235.6|1240.7|1235.7|1238.6|1233.6|35
1750046400000|2025-06-16 04:00:00|1240.8|1235.8|1241.8|1236.8|1242.9|1237.9|1240.5|1235.5|48
1750046700000|2025-06-16 04:05:00|1241.7|1236.7|1241.7|1236.7|1242.2|1237.2|1241.3|1236.3|23
1750047000000|2025-06-16 04:10:00|1241.6|1236.6|1241|1236|1242.4|1237.4|1240.9|1235.9|24
1750047300000|2025-06-16 04:15:00|1241.3|1236.3|1241.9|1236.9|1241.9|1236.9|1240.8|1235.8|19
1750047600000|2025-06-16 04:20:00|1241.7|1236.7|1241.7|1236.7|1242.5|1237.5|1241.4|1236.4|27
1750047900000|2025-06-16 04:25:00|1241.8|1236.8|1241.3|1236.3|1242.1|1237.1|1241.1|1236.1|14
1750048200000|2025-06-16 04:30:00|1241.4|1236.4|1242.5|1237.5|1242.7|1237.7|1241.4|1236.4|34
1750048500000|2025-06-16 04:35:00|1242.4|1237.4|1242.6|1237.6|1242.7|1237.7|1241|1236|32
1750048800000|2025-06-16 04:40:00|1242.8|1237.8|1242.7|1237.7|1243.7|1238.7|1242.4|1237.4|46
1750049100000|2025-06-16 04:45:00|1242.6|1237.6|1241.7|1236.7|1242.6|1237.6|1240.8|1235.8|55
1750049400000|2025-06-16 04:50:00|1241.8|1236.8|1240.8|1235.8|1242.1|1237.1|1240.6|1235.6|43
1750049700000|2025-06-16 04:55:00|1241.2|1236.2|1240.4|1235.4|1241.6|1236.6|1240.4|1235.4|29
1750050000000|2025-06-16 05:00:00|1240.6|1235.6|1242.3|1237.3|1243.1|1238.1|1240.6|1235.6|78
1750050300000|2025-06-16 05:05:00|1242.1|1237.1|1242.7|1237.7|1243.3|1238.3|1240.6|1235.6|45
1750050600000|2025-06-16 05:10:00|1242.9|1237.9|1241.5|1236.5|1244.1|1239.1|1241.5|1236.5|68
1750050900000|2025-06-16 05:15:00|1241.4|1236.4|1241|1236|1241.4|1236.4|1239.7|1234.7|62
1750051200000|2025-06-16 05:20:00|1240.9|1235.9|1243.2|1238.2|1243.2|1238.2|1240.8|1235.8|46
1750051500000|2025-06-16 05:25:00|1243.3|1238.3|1244|1239|1245.3|1240.3|1243.1|1238.1|81
1750051800000|2025-06-16 05:30:00|1244.2|1239.2|1241.2|1236.2|1245.2|1240.2|1241.2|1236.2|106
1750052100000|2025-06-16 05:35:00|1241.4|1236.4|1241.7|1236.7|1241.9|1236.9|1240.3|1235.3|71
1750052400000|2025-06-16 05:40:00|1241.5|1236.5|1240.6|1235.6|1241.8|1236.8|1240.2|1235.2|61
1750052700000|2025-06-16 05:45:00|1240.4|1235.4|1242.2|1237.2|1242.2|1237.2|1239.8|1234.8|82
1750053000000|2025-06-16 05:50:00|1242.3|1237.3|1242.4|1237.4|1244.8|1239.8|1242.1|1237.1|99
1750053300000|2025-06-16 05:55:00|1242.5|1237.5|1240.8|1235.8|1243.3|1238.3|1240.8|1235.8|65
1750053600000|2025-06-16 06:00:00|1240.9|1235.9|1243.3|1238.3|1244.7|1239.7|1240.8|1235.8|114
1750053900000|2025-06-16 06:05:00|1243.2|1238.2|1243.3|1238.3|1244.1|1239.1|1242.4|1237.4|86
1750054200000|2025-06-16 06:10:00|1243.2|1238.2|1243.6|1238.6|1243.8|1238.8|1242|1237|91
1750054500000|2025-06-16 06:15:00|1243.5|1238.5|1243.2|1238.2|1244.9|1239.9|1242.8|1237.8|86
1750054800000|2025-06-16 06:20:00|1243.1|1238.1|1244.1|1239.1|1244.6|1239.6|1243.1|1238.1|54
1750055100000|2025-06-16 06:25:00|1244.4|1239.4|1245.4|1240.4|1245.7|1240.7|1243.8|1238.8|104
1750055400000|2025-06-16 06:30:00|1245.5|1240.5|1249.5|1244.5|1251.9|1246.9|1245.1|1240.1|222
1750055700000|2025-06-16 06:35:00|1249.3|1244.3|1248.1|1243.1|1249.9|1244.9|1247.6|1242.6|127
1750056000000|2025-06-16 06:40:00|1248.2|1243.2|1247.2|1242.2|1248.5|1243.5|1246.5|1241.5|130
1750056300000|2025-06-16 06:45:00|1247.1|1242.1|1245.4|1240.4|1247.1|1242.1|1245.2|1240.2|93
1750056600000|2025-06-16 06:50:00|1245.3|1240.3|1245.6|1240.6|1245.6|1240.6|1243.7|1238.7|113
1750056900000|2025-06-16 06:55:00|1245.4|1240.4|1243.9|1238.9|1245.8|1240.8|1243.9|1238.9|72
1750057200000|2025-06-16 07:00:00|1243.7|1238.7|1245.4|1240.4|1245.6|1240.6|1241.5|1236.5|133
1750057500000|2025-06-16 07:05:00|1246|1241|1243.8|1238.8|1246.5|1241.5|1243.5|1238.5|94
1750057800000|2025-06-16 07:10:00|1243.5|1238.5|1240.4|1235.4|1244.6|1239.6|1239.4|1234.4|134
1750058100000|2025-06-16 07:15:00|1240.3|1235.3|1235.8|1230.8|1241.7|1236.7|1235.6|1230.6|115
1750058400000|2025-06-16 07:20:00|1235.4|1230.4|1238.8|1233.8|1238.8|1233.8|1235.3|1230.3|98
1750058700000|2025-06-16 07:25:00|1238.4|1233.4|1239.2|1234.2|1241.1|1236.1|1237.9|1232.9|104
1750059000000|2025-06-16 07:30:00|1239.4|1234.4|1239.6|1234.6|1240.3|1235.3|1238.9|1233.9|65
1750059300000|2025-06-16 07:35:00|1239.8|1234.8|1244.4|1239.4|1244.4|1239.4|1239.4|1234.4|89
1750059600000|2025-06-16 07:40:00|1244.3|1239.3|1246.5|1241.5|1247.4|1242.4|1243.7|1238.7|84
1750059900000|2025-06-16 07:45:00|1246.4|1241.4|1243.3|1238.3|1247.7|1242.7|1242.9|1237.9|84
1750060200000|2025-06-16 07:50:00|1243.1|1238.1|1244|1239|1244.2|1239.2|1242.7|1237.7|61
1750060500000|2025-06-16 07:55:00|1244.3|1239.3|1247|1242|1247|1242|1243.9|1238.9|84
1750060800000|2025-06-16 08:00:00|1247.4|1242.4|1246.9|1241.9|1248.4|1243.4|1245.5|1240.5|107
1750061100000|2025-06-16 08:05:00|1246.8|1241.8|1248.7|1243.7|1248.9|1243.9|1245.2|1240.2|82
1750061400000|2025-06-16 08:10:00|1248.8|1243.8|1249.9|1244.9|1250.1|1245.1|1245.8|1240.8|99
1750061700000|2025-06-16 08:15:00|1250|1245|1250|1245|1251|1246|1249.5|1244.5|85
1750062000000|2025-06-16 08:20:00|1249.9|1244.9|1248.4|1243.4|1250.7|1245.7|1247.6|1242.6|75
1750062300000|2025-06-16 08:25:00|1248.5|1243.5|1248.6|1243.6|1249.6|1244.6|1248.3|1243.3|70
1750062600000|2025-06-16 08:30:00|1248.5|1243.5|1248.9|1243.9|1249.1|1244.1|1246.9|1241.9|59
1750062900000|2025-06-16 08:35:00|1248.8|1243.8|1248.1|1243.1|1248.9|1243.9|1245.6|1240.6|65
1750063200000|2025-06-16 08:40:00|1248|1243|1249.1|1244.1|1250|1245|1248|1243|76
1750063500000|2025-06-16 08:45:00|1249.5|1244.5|1249.5|1244.5|1250.1|1245.1|1247.6|1242.6|93
1750063800000|2025-06-16 08:50:00|1249.4|1244.4|1247|1242|1250.2|1245.2|1247|1242|76
1750064100000|2025-06-16 08:55:00|1247.1|1242.1|1248.6|1243.6|1249.8|1244.8|1247.1|1242.1|68
1750064400000|2025-06-16 09:00:00|1248.7|1243.7|1248|1243|1249|1244|1247.6|1242.6|69
1750064700000|2025-06-16 09:05:00|1247.8|1242.8|1249.8|1244.8|1250|1245|1247.7|1242.7|54
1750065000000|2025-06-16 09:10:00|1250.6|1245.6|1250.9|1245.9|1251.7|1246.7|1249.8|1244.8|78
1750065300000|2025-06-16 09:15:00|1251|1246|1251.2|1246.2|1252.1|1247.1|1250.7|1245.7|63
1750065600000|2025-06-16 09:20:00|1251.1|1246.1|1253.9|1248.9|1254.3|1249.3|1250.6|1245.6|63
1750065900000|2025-06-16 09:25:00|1254.2|1249.2|1257.5|1252.5|1258.1|1253.1|1253.9|1248.9|106
1750066200000|2025-06-16 09:30:00|1257.8|1252.8|1256.6|1251.6|1258.2|1253.2|1254.6|1249.6|109
1750066500000|2025-06-16 09:35:00|1256.7|1251.7|1254.1|1249.1|1256.8|1251.8|1251.9|1246.9|147
1750066800000|2025-06-16 09:40:00|1254.2|1249.2|1252.9|1247.9|1255.7|1250.7|1252.9|1247.9|82
1750067100000|2025-06-16 09:45:00|1253.3|1248.3|1251.8|1246.8|1253.7|1248.7|1251.6|1246.6|67
1750067400000|2025-06-16 09:50:00|1251.9|1246.9|1251.7|1246.7|1252.8|1247.8|1251.1|1246.1|79
1750067700000|2025-06-16 09:55:00|1251.6|1246.6|1251.7|1246.7|1252.4|1247.4|1251.1|1246.1|70
1750068000000|2025-06-16 10:00:00|1252.1|1247.1|1252.6|1247.6|1254.2|1249.2|1251.7|1246.7|84
1750068300000|2025-06-16 10:05:00|1252.7|1247.7|1252.9|1247.9|1253.6|1248.6|1252.1|1247.1|81
1750068600000|2025-06-16 10:10:00|1253|1248|1252.4|1247.4|1254|1249|1252.1|1247.1|58
1750068900000|2025-06-16 10:15:00|1252.3|1247.3|1251.9|1246.9|1252.3|1247.3|1251.2|1246.2|66
1750069200000|2025-06-16 10:20:00|1252.1|1247.1|1252.5|1247.5|1253.5|1248.5|1251.5|1246.5|65
1750069500000|2025-06-16 10:25:00|1252.4|1247.4|1250.7|1245.7|1252.7|1247.7|1250.1|1245.1|44
1750069800000|2025-06-16 10:30:00|1250.6|1245.6|1251.7|1246.7|1252.4|1247.4|1249|1244|72
1750070100000|2025-06-16 10:35:00|1251.6|1246.6|1252.5|1247.5|1252.6|1247.6|1251.5|1246.5|48
1750070400000|2025-06-16 10:40:00|1252.6|1247.6|1252.2|1247.2|1253|1248|1250.7|1245.7|53
1750070700000|2025-06-16 10:45:00|1251.7|1246.7|1251.6|1246.6|1252.5|1247.5|1251.3|1246.3|51
1750071000000|2025-06-16 10:50:00|1251.5|1246.5|1251.4|1246.4|1252.3|1247.3|1250.6|1245.6|65
1750071300000|2025-06-16 10:55:00|1251.3|1246.3|1252.9|1247.9|1252.9|1247.9|1249.7|1244.7|66
1750071600000|2025-06-16 11:00:00|1252.8|1247.8|1252.8|1247.8|1253.5|1248.5|1251.1|1246.1|93
1750071900000|2025-06-16 11:05:00|1252.7|1247.7|1250.8|1245.8|1252.8|1247.8|1249|1243.8|96
1750072200000|2025-06-16 11:10:00|1250.6|1245.6|1251.2|1246.2|1251.7|1246.7|1250.3|1245.3|86
1750072500000|2025-06-16 11:15:00|1251.1|1246.1|1251.3|1246.3|1251.6|1246.6|1250.4|1245.4|50
1750072800000|2025-06-16 11:20:00|1251.1|1246.1|1251.5|1246.5|1252.2|1247.2|1250.2|1245.2|63
1750073100000|2025-06-16 11:25:00|1251.6|1246.6|1251.2|1246.2|1251.6|1246.6|1249.2|1244.2|78
1750073400000|2025-06-16 11:30:00|1251.1|1246.1|1250.6|1245.6|1252|1247|1249.9|1244.9|97
1750073700000|2025-06-16 11:35:00|1250.5|1245.5|1252.2|1247.2|1252.6|1247.6|1249.6|1244.6|86
1750074000000|2025-06-16 11:40:00|1252.1|1247.1|1254.2|1249.2|1254.4|1249.4|1252.1|1247.1|87
1750074300000|2025-06-16 11:45:00|1254.3|1249.3|1253.9|1248.9|1256|1251|1253|1248|101
1750074600000|2025-06-16 11:50:00|1254.5|1249.5|1256.8|1251.8|1257.8|1252.8|1253.7|1248.7|87
1750074900000|2025-06-16 11:55:00|1256.9|1251.9|1260.2|1255.2|1261.8|1256.8|1256.7|1251.7|138
1750075200000|2025-06-16 12:00:00|1260.3|1255.3|1265.2|1260.2|1265.2|1260.2|1260.2|1254.5|233
1750075500000|2025-06-16 12:05:00|1265.4|1260.4|1268.6|1263.6|1268.7|1263.7|1265.4|1260|196
1750075800000|2025-06-16 12:10:00|1268.7|1263.7|1268.4|1263.4|1273.2|1268.2|1268.3|1263.3|189
1750076100000|2025-06-16 12:15:00|1268.3|1263.3|1270.1|1265.1|1271.1|1266.1|1267.9|1262.9|108
1750076400000|2025-06-16 12:20:00|1270.2|1265.2|1272.3|1267.3|1275.2|1268.8|1269.6|1264.6|243
1750076700000|2025-06-16 12:25:00|1272.2|1267.2|1269.8|1264.8|1272.6|1267.6|1269.4|1264.4|187
1750077000000|2025-06-16 12:30:00|1270.4|1265.4|1270.4|1265.4|1270.9|1265.9|1266.8|1261.8|150
1750077300000|2025-06-16 12:35:00|1270.5|1265.5|1270.3|1265.3|1271.1|1266.1|1268.2|1263.2|118
1750077600000|2025-06-16 12:40:00|1270|1265|1268.4|1263.4|1270.6|1265.6|1267.8|1262.8|123
1750077900000|2025-06-16 12:45:00|1268.5|1263.5|1266.7|1261.7|1269.4|1264.4|1264|1259|188
1750078200000|2025-06-16 12:50:00|1266.5|1261.5|1266.3|1261.3|1267.1|1262.1|1265.6|1260.6|160
1750078500000|2025-06-16 12:55:00|1266.2|1261.2|1267.9|1262.9|1268.4|1263.4|1265.9|1260.9|120
1750078800000|2025-06-16 13:00:00|1268.2|1263.2|1270.1|1265.1|1270.2|1265.2|1266.9|1261.9|238
1750079100000|2025-06-16 13:05:00|1270.2|1265.2|1270.6|1265.6|1271.5|1266.5|1269.1|1264.1|153
1750079400000|2025-06-16 13:10:00|1270.7|1265.7|1271.6|1266.6|1271.8|1266.8|1270.2|1265.2|91
1750079700000|2025-06-16 13:15:00|1271.8|1266.8|1270.9|1265.9|1272.2|1267.2|1268.2|1263.2|143
1750080000000|2025-06-16 13:20:00|1271|1266|1272.6|1267.6|1275.3|1270.3|1270.9|1265.9|165
1750080300000|2025-06-16 13:25:00|1272.9|1267.9|1275|1270|1276.1|1271.1|1272.1|1267.1|159
1750080600000|2025-06-16 13:30:00|1274.9|1269.9|1274.4|1269.4|1277|1272|1273.2|1268.2|200
1750080900000|2025-06-16 13:35:00|1274.5|1269.5|1276.5|1271.5|1277.1|1272.1|1273.9|1268.9|212
1750081200000|2025-06-16 13:40:00|1276.8|1271.8|1271.4|1266.4|1277.1|1272.1|1270.7|1265.7|226
1750081500000|2025-06-16 13:45:00|1271.1|1266.1|1274.3|1269.3|1274.7|1269.7|1270.6|1265.6|225
1750081800000|2025-06-16 13:50:00|1274.4|1269.4|1268.2|1263.2|1275|1270|1267.8|1262.8|324
1750082100000|2025-06-16 13:55:00|1268.1|1263.1|1267.8|1262.8|1269.3|1264.3|1265.7|1260.7|355
1750082400000|2025-06-16 14:00:00|1268|1263|1276.6|1271.6|1276.8|1271.8|1267.8|1262.8|341
1750082700000|2025-06-16 14:05:00|1276.5|1271.5|1277.4|1272.4|1278.3|1273.3|1275.2|1270.2|245
1750083000000|2025-06-16 14:10:00|1277.5|1272.5|1275.4|1270.4|1278.1|1273.1|1273.4|1268.4|181
1750083300000|2025-06-16 14:15:00|1275.1|1270.1|1276.4|1271.4|1276.7|1271.7|1273.3|1268.3|176
1750083600000|2025-06-16 14:20:00|1276.3|1271.3|1271.5|1266.5|1276.6|1271.6|1271.1|1266.1|178
1750083900000|2025-06-16 14:25:00|1271.6|1266.6|1268.1|1263.1|1271.6|1266.6|1264.3|1259.3|237
1750084200000|2025-06-16 14:30:00|1268.5|1263.5|1270.5|1265.5|1272.1|1267.1|1267|1262|197
1750084500000|2025-06-16 14:35:00|1270.6|1265.6|1273.2|1268.2|1273.6|1268.6|1270.5|1265.5|162
1750084800000|2025-06-16 14:40:00|1273.7|1268.7|1273.2|1268.2|1274.8|1269.8|1272.1|1267.1|162
1750085100000|2025-06-16 14:45:00|1273.1|1268.1|1270.7|1265.7|1273.6|1268.6|1270.5|1265.5|140
1750085400000|2025-06-16 14:50:00|1270.8|1265.8|1269.8|1264.8|1272|1267|1269.8|1264.8|123
1750085700000|2025-06-16 14:55:00|1269.6|1264.6|1274.6|1269.6|1274.7|1269.7|1269.2|1264.2|137
1750086000000|2025-06-16 15:00:00|1274.5|1269.5|1271.4|1266.4|1274.7|1269.7|1271.1|1266.1|127
1750086300000|2025-06-16 15:05:00|1271.6|1266.6|1268.2|1263.2|1271.7|1266.7|1268.2|1263.2|167
1750086600000|2025-06-16 15:10:00|1268.3|1263.3|1269.9|1264.9|1270.8|1265.8|1268.3|1263.3|126
1750086900000|2025-06-16 15:15:00|1270.1|1265.1|1270.9|1265.9|1272.5|1267.5|1270.1|1265.1|84
1750087200000|2025-06-16 15:20:00|1270.7|1265.7|1272.6|1267.6|1272.6|1267.6|1270.6|1265.6|73
1750087500000|2025-06-16 15:25:00|1272.7|1267.7|1271.4|1266.4|1273.5|1268.5|1271.4|1266.4|90
1750087800000|2025-06-16 15:30:00|1271.6|1266.6|1270.8|1265.8|1271.8|1266.8|1269.4|1264.4|101
1750088100000|2025-06-16 15:35:00|1271|1266|1271.1|1266.1|1271.6|1266.6|1269.8|1264.8|75
1750088400000|2025-06-16 15:40:00|1271.2|1266.2|1272.5|1267.5|1273.3|1268.3|1270.8|1265.8|76
1750088700000|2025-06-16 15:45:00|1272.3|1267.3|1270.2|1265.2|1273.2|1268.2|1269.9|1264.9|68
1750089000000|2025-06-16 15:50:00|1270|1265|1268.9|1263.9|1270|1265|1267.2|1262.2|83
1750089300000|2025-06-16 15:55:00|1268.8|1263.8|1268.4|1263.4|1269.1|1264.1|1266.7|1261.7|109
1750089600000|2025-06-16 16:00:00|1268.1|1263.1|1269.6|1264.6|1269.6|1264.6|1268|1263|89
1750089900000|2025-06-16 16:05:00|1269.5|1264.5|1270.1|1265.1|1270.3|1265.3|1268.4|1263.4|69
1750090200000|2025-06-16 16:10:00|1270|1265|1269.3|1264.3|1270|1265|1268.1|1263.1|84
1750090500000|2025-06-16 16:15:00|1269.1|1264.1|1268.3|1263.3|1269.1|1264.1|1267.7|1262.7|64
1750090800000|2025-06-16 16:20:00|1268.5|1263.5|1267.2|1262.2|1268.8|1263.8|1266.3|1261.3|78
1750091100000|2025-06-16 16:25:00|1267.1|1262.1|1268|1263|1268.3|1263.3|1267|1262|64
1750091400000|2025-06-16 16:30:00|1268.2|1263.2|1266.3|1261.3|1268.3|1263.3|1265.3|1260.3|99
1750091700000|2025-06-16 16:35:00|1266.2|1261.2|1264.6|1259.6|1266.4|1261.4|1264.1|1259.1|90
1750092000000|2025-06-16 16:40:00|1264.8|1259.8|1266.7|1261.7|1267.3|1262.3|1264.5|1259.5|59
1750092300000|2025-06-16 16:45:00|1266.6|1261.6|1266.1|1261.1|1266.6|1261.6|1264.8|1259.8|66
1750092600000|2025-06-16 16:50:00|1266.2|1261.2|1265.6|1260.6|1266.3|1261.3|1265|1260|67
1750092900000|2025-06-16 16:55:00|1265.4|1260.4|1262.6|1257.6|1265.7|1260.7|1261.1|1256.1|72
1750093200000|2025-06-16 17:00:00|1262.4|1257.4|1263.9|1258.9|1264.3|1259.3|1261.3|1256.3|117
1750093500000|2025-06-16 17:05:00|1264|1259|1258.6|1253.6|1264|1259|1258.3|1253.3|116
1750093800000|2025-06-16 17:10:00|1258.7|1253.7|1261.3|1250.6|1262.5|1254.3|1258.7|1248.7|126
1750094100000|2025-06-16 17:15:00|1261.2|1250.5|1261.2|1250.5|1262.4|1251.7|1261.1|1250.4|63
1750094400000|2025-06-16 17:20:00|1261.3|1250.6|1260.6|1249.9|1262.5|1251.8|1260.6|1249.9|89
1750094700000|2025-06-16 17:25:00|1260.5|1249.8|1260.8|1250.2|1261.8|1251.1|1259.9|1249.3|58
1750095000000|2025-06-16 17:30:00|1261|1250.3|1262.6|1252.1|1263.3|1252.6|1260.8|1250.2|63
1750095300000|2025-06-16 17:35:00|1262.3|1251.8|1260.9|1250.5|1262.3|1251.8|1260.4|1250.1|54
1750095600000|2025-06-16 17:40:00|1261|1250.7|1260.8|1250.7|1261.4|1251|1260.1|1250|58
1750095900000|2025-06-16 17:45:00|1260.7|1250.6|1260.1|1249.1|1261|1250.9|1258.7|1247.7|78
1750096200000|2025-06-16 17:50:00|1260|1249|1260.1|1249.1|1261.7|1250.7|1259.7|1248.7|64
1750096500000|2025-06-16 17:55:00|1259.9|1248.9|1259.8|1248.8|1261|1250|1259.6|1248.6|42
1750096800000|2025-06-16 18:00:00|1259.7|1248.7|1259.9|1248.9|1261.2|1250.2|1259.6|1248.6|53
1750097100000|2025-06-16 18:05:00|1260.1|1249.1|1259.7|1249.1|1260.5|1249.5|1258.2|1247.2|56
1750097400000|2025-06-16 18:10:00|1259.9|1249.2|1260.1|1249.1|1261|1250.4|1259.5|1248.6|49
1750097700000|2025-06-16 18:15:00|1259.9|1248.9|1259.1|1248.1|1260.2|1249.2|1258.8|1247.8|31
1750098000000|2025-06-16 18:20:00|1259.2|1248.2|1257.5|1246.9|1259.4|1248.4|1257.4|1246.8|60
1750098300000|2025-06-16 18:25:00|1257.3|1246.8|1258.2|1247.6|1258.7|1248.1|1257.2|1246.7|46
1750098600000|2025-06-16 18:30:00|1258.1|1247.5|1258.3|1247.3|1259.1|1248.3|1258.1|1247.3|33
1750098900000|2025-06-16 18:35:00|1258.2|1247.2|1257|1246.6|1258.4|1247.4|1256.5|1245.8|39
1750099200000|2025-06-16 18:40:00|1257.1|1246.7|1257.3|1246.9|1257.3|1246.9|1256.5|1246.1|24
1750099500000|2025-06-16 18:45:00|1257.2|1246.8|1255.1|1245.9|1257.2|1249.5|1252.7|1245.1|66
1750099800000|2025-06-16 18:50:00|1255|1245.8|1255.5|1246.3|1255.7|1246.4|1254.7|1245.4|48
1750100100000|2025-06-16 18:55:00|1255.3|1246.1|1254|1245.1|1255.3|1246.1|1253.2|1244|59
1750100400000|2025-06-16 19:00:00|1254.1|1245.2|1251.2|1246.2|1254.1|1246.7|1250.6|1244|61
1750100700000|2025-06-16 19:05:00|1251.1|1246.1|1252.2|1247.2|1253|1248|1251|1246|47
1750101000000|2025-06-16 19:10:00|1251.9|1246.9|1252.9|1247.9|1253.3|1248.3|1251.6|1246.6|39
1750101300000|2025-06-16 19:15:00|1252.8|1247.8|1252.5|1247.5|1253.6|1248.6|1252.3|1247.3|32
1750101600000|2025-06-16 19:20:00|1252.4|1247.4|1252.3|1247.3|1253.2|1248.2|1252.1|1247.1|39
1750101900000|2025-06-16 19:25:00|1252.2|1247.2|1251.4|1246.4|1252.3|1247.3|1251.3|1246.3|27
1750102200000|2025-06-16 19:30:00|1251.5|1246.5|1251.8|1246.8|1251.9|1246.9|1250.7|1245.7|33
1750102500000|2025-06-16 19:35:00|1251.7|1246.7|1250.1|1245.1|1251.7|1246.7|1249.9|1244.9|41
1750102800000|2025-06-16 19:40:00|1250.2|1245.2|1251.3|1246.3|1252.1|1247.1|1249.6|1244.6|63
1750103100000|2025-06-16 19:45:00|1251.4|1246.4|1249.7|1244.7|1251.4|1246.4|1249.7|1244.7|41
1750103400000|2025-06-16 19:50:00|1249.6|1244.6|1250.1|1245.1|1250.2|1245.2|1248.8|1243.8|47
1750103700000|2025-06-16 19:55:00|1250|1245|1251.2|1246.2|1251.7|1246.7|1249.7|1244.7|46
1750104000000|2025-06-16 20:00:00|1251.1|1246.1|1249.1|1244.1|1251.1|1246.1|1248.7|1243.7|46
1750104300000|2025-06-16 20:05:00|1249.2|1244.2|1248.8|1243.8|1250.1|1245.1|1248.8|1243.8|28
1750104600000|2025-06-16 20:10:00|1248.9|1243.9|1249.6|1244.6|1249.6|1244.6|1248.8|1243.8|19
1750104900000|2025-06-16 20:15:00|1249.8|1244.8|1250.4|1245.4|1250.7|1245.7|1249.8|1244.8|14
1750105200000|2025-06-16 20:20:00|1250.3|1245.3|1249.9|1244.9|1250.5|1245.5|1249.9|1244.9|13
1750105500000|2025-06-16 20:25:00|1250.1|1245.1|1251|1246|1251.5|1246.5|1250|1245|17
1750105800000|2025-06-16 20:30:00|1250.9|1245.9|1250.3|1245.3|1251.4|1246.4|1250.3|1245.3|19
1750106100000|2025-06-16 20:35:00|1250.4|1245.4|1251|1246|1251.4|1246.4|1250.4|1245.4|22
1750106400000|2025-06-16 20:40:00|1250.9|1245.9|1251.3|1246.3|1251.3|1246.3|1250.8|1245.8|8
1750106700000|2025-06-16 20:45:00|1251.4|1246.4|1252.7|1247.7|1252.7|1247.7|1251.4|1246.4|26
1750107000000|2025-06-16 20:50:00|1252.5|1247.5|1253|1248|1253|1248|1252.2|1247.2|22
1750107300000|2025-06-16 20:55:00|1252.9|1247.9|1251.3|1246.3|1252.9|1247.9|1251.1|1246.1|26
1750111200000|2025-06-16 22:00:00|1249.8|1244.8|1248.4|1243.4|1250|1245|1248.3|1243.3|21
1750111500000|2025-06-16 22:05:00|1248.3|1243.3|1246|1241|1248.5|1243.5|1244.3|1239.3|43
1750111800000|2025-06-16 22:10:00|1246.3|1241.3|1247.2|1242.2|1247.2|1242.2|1244.7|1239.7|35
1750112100000|2025-06-16 22:15:00|1247.3|1242.3|1247.7|1242.7|1248.2|1243.2|1247.3|1242.3|21
1750112400000|2025-06-16 22:20:00|1247.8|1242.8|1247.1|1242.1|1248.5|1243.5|1247.1|1242.1|24
1750112700000|2025-06-16 22:25:00|1247.2|1242.2|1247.6|1242.6|1248.6|1243.6|1247.2|1242.2|26
1750113000000|2025-06-16 22:30:00|1247.5|1242.5|1248.2|1243.2|1248.5|1243.5|1247.3|1242.3|40
1750113300000|2025-06-16 22:35:00|1247.7|1242.7|1247|1242|1247.8|1242.8|1246.1|1241.1|54
1750113600000|2025-06-16 22:40:00|1247.1|1242.1|1246.1|1241.1|1247.1|1242.1|1246|1241|29
1750113900000|2025-06-16 22:45:00|1245.9|1240.9|1246.1|1241.1|1246.5|1241.5|1245.1|1240.1|54
1750114200000|2025-06-16 22:50:00|1246.2|1241.2|1245.1|1240.1|1246.5|1241.5|1244.9|1239.9|36
1750114500000|2025-06-16 22:55:00|1244.9|1239.9|1243.8|1238.8|1245.3|1240.3|1243.8|1238.8|40
1750114800000|2025-06-16 23:00:00|1243.9|1238.9|1245|1240|1247|1242|1243.5|1238.5|66
1750115100000|2025-06-16 23:05:00|1245.1|1240.1|1244.6|1239.6|1245.9|1240.9|1244.4|1239.4|33
1750115400000|2025-06-16 23:10:00|1244.4|1239.4|1244.5|1239.5|1245.4|1240.4|1244|1239|59
1750115700000|2025-06-16 23:15:00|1244.3|1239.3|1246.1|1241.1|1246.3|1241.3|1244.1|1239.1|29
1750116000000|2025-06-16 23:20:00|1246.5|1241.5|1246.8|1241.8|1247|1242|1245.4|1240.4|29
1750116300000|2025-06-16 23:25:00|1246.9|1241.9|1246.4|1241.4|1247|1242|1246.4|1241.4|22
1750116600000|2025-06-16 23:30:00|1246.3|1241.3|1244.7|1239.7|1246.5|1241.5|1244.5|1239.5|38
1750116900000|2025-06-16 23:35:00|1244.5|1239.5|1244.1|1239.1|1244.8|1239.8|1243.3|1238.3|24
1750117200000|2025-06-16 23:40:00|1244|1239|1241.5|1236.5|1244|1239|1238.9|1233.9|79
1750117500000|2025-06-16 23:45:00|1241.9|1236.9|1242.2|1237.2|1242.7|1237.7|1240.3|1235.3|103
1750117800000|2025-06-16 23:50:00|1242.1|1237.1|1245.3|1240.3|1245.6|1240.6|1242.1|1237.1|84
1750118100000|2025-06-16 23:55:00|1245.2|1240.2|1244.1|1239.1|1245.2|1240.2|1243.4|1238.4|28
1750118400000|2025-06-17 00:00:00|1244.6|1239.6|1246.7|1241.7|1247.8|1242.8|1244.5|1239.5|116
1750118700000|2025-06-17 00:05:00|1246.6|1241.6|1245.8|1240.8|1247.1|1242.1|1245.5|1240.5|71
1750119000000|2025-06-17 00:10:00|1245.9|1240.9|1246.3|1241.3|1247|1242|1244|1239|93
1750119300000|2025-06-17 00:15:00|1246.5|1241.5|1246.3|1241.3|1246.9|1241.9|1245.1|1240.1|57
1750119600000|2025-06-17 00:20:00|1246.4|1241.4|1246.7|1241.7|1247.2|1242.2|1245.7|1240.7|86
1750119900000|2025-06-17 00:25:00|1246.5|1241.5|1246.9|1241.9|1248.7|1243.7|1245.9|1240.9|71
1750120200000|2025-06-17 00:30:00|1247|1242|1247.5|1242.5|1247.7|1242.7|1246.3|1241.3|48
1750120500000|2025-06-17 00:35:00|1247.4|1242.4|1247.8|1242.8|1248.1|1243.1|1246.5|1241.5|31
1750120800000|2025-06-17 00:40:00|1247.9|1242.9|1247.8|1242.8|1248.5|1243.5|1247.5|1242.5|33
1750121100000|2025-06-17 00:45:00|1247.3|1242.3|1246.3|1241.3|1247.6|1242.6|1245.9|1240.9|81
1750121400000|2025-06-17 00:50:00|1245.8|1240.8|1247.1|1242.1|1247.9|1242.9|1244.7|1239.7|87
1750121700000|2025-06-17 00:55:00|1247|1242|1246.6|1241.6|1247.2|1242.2|1245.5|1240.5|50
1750122000000|2025-06-17 01:00:00|1246.7|1241.7|1249.2|1244.2|1249.6|1244.6|1246.4|1241.4|76
1750122300000|2025-06-17 01:05:00|1249.4|1244.4|1253.7|1248.7|1254.2|1249.2|1249.2|1244.2|136
1750122600000|2025-06-17 01:10:00|1253.4|1248.4|1252.6|1247.6|1254|1249|1252.3|1247.3|108
1750122900000|2025-06-17 01:15:00|1252.3|1247.3|1255.3|1250.3|1255.8|1250.8|1251.6|1246.6|95
1750123200000|2025-06-17 01:20:00|1255.2|1250.2|1254.3|1249.3|1255.3|1250.3|1252.8|1247.8|77
1750123500000|2025-06-17 01:25:00|1254.2|1249.2|1255.3|1250.3|1255.4|1250.4|1253.6|1248.6|79
1750123800000|2025-06-17 01:30:00|1255.2|1250.2|1254.8|1249.8|1255.3|1250.3|1252.9|1247.9|82
1750124100000|2025-06-17 01:35:00|1254.5|1249.5|1251.5|1246.5|1254.6|1249.6|1251.5|1246.5|88
1750124400000|2025-06-17 01:40:00|1251.3|1246.3|1253.8|1248.8|1254.4|1249.4|1251.3|1246.3|58
1750124700000|2025-06-17 01:45:00|1253.6|1248.6|1253.7|1248.7|1253.7|1248.7|1251.6|1246.6|70
1750125000000|2025-06-17 01:50:00|1253.5|1248.5|1254.4|1249.4|1254.4|1249.4|1252.8|1247.8|80
1750125300000|2025-06-17 01:55:00|1254.7|1249.7|1256.7|1251.7|1256.8|1251.8|1254.2|1249.2|87
1750125600000|2025-06-17 02:00:00|1256.8|1251.8|1254.5|1249.5|1257.3|1252.3|1254.2|1249.2|108
1750125900000|2025-06-17 02:05:00|1254.4|1249.4|1256.7|1251.7|1257.1|1252.1|1253|1248|123
1750126200000|2025-06-17 02:10:00|1256.6|1251.6|1256.4|1251.4|1257.1|1252.1|1254.7|1249.7|77
1750126500000|2025-06-17 02:15:00|1256.1|1251.1|1256.9|1251.9|1257.4|1252.4|1255.8|1250.8|50
1750126800000|2025-06-17 02:20:00|1257.1|1252.1|1257.2|1252.2|1257.7|1252.7|1255.8|1250.8|58
1750127100000|2025-06-17 02:25:00|1257.3|1252.3|1258.2|1253.2|1259.8|1254.8|1257.3|1252.3|76
1750127400000|2025-06-17 02:30:00|1258.4|1253.4|1259.3|1254.3|1260.1|1255.1|1258|1253|66
1750127700000|2025-06-17 02:35:00|1259.4|1254.4|1260.1|1255.1|1261.1|1256.1|1258.9|1253.9|81
1750128000000|2025-06-17 02:40:00|1260.3|1255.3|1261.3|1256.3|1261.8|1256.8|1259.5|1254.5|66
1750128300000|2025-06-17 02:45:00|1261.2|1256.2|1258.5|1253.5|1261.3|1256.3|1257.9|1252.9|64
1750128600000|2025-06-17 02:50:00|1258.3|1253.3|1257.1|1252.1|1258.7|1253.7|1257|1252|85
1750128900000|2025-06-17 02:55:00|1256.1|1251.1|1254.9|1249.9|1256.7|1251.7|1254.5|1249.5|89
1750129200000|2025-06-17 03:00:00|1254.8|1249.8|1254.5|1249.5|1255.6|1250.6|1253.2|1248.2|96
1750129500000|2025-06-17 03:05:00|1254.4|1249.4|1255.3|1250.3|1256.1|1251.1|1254.4|1249.4|83
1750129800000|2025-06-17 03:10:00|1255.2|1250.2|1253.5|1248.5|1255.3|1250.3|1252.8|1247.8|110
1750130100000|2025-06-17 03:15:00|1253.4|1248.4|1249.4|1244.4|1253.4|1248.4|1249.1|1244.1|56
1750130400000|2025-06-17 03:20:00|1249.2|1244.2|1248.8|1243.8|1251.9|1246.9|1247.9|1242.9|148
1750130700000|2025-06-17 03:25:00|1249.1|1244.1|1249.8|1244.8|1250.3|1245.3|1248.2|1243.2|98
1750131000000|2025-06-17 03:30:00|1249.7|1244.7|1251.8|1246.8|1252.6|1247.6|1249.5|1244.5|89
1750131300000|2025-06-17 03:35:00|1252|1247|1252.5|1247.5|1253.4|1248.4|1252|1247|82
1750131600000|2025-06-17 03:40:00|1252.4|1247.4|1251.1|1246.1|1252.4|1247.4|1249.7|1244.7|70
1750131900000|2025-06-17 03:45:00|1251.2|1246.2|1248.7|1243.7|1251.6|1246.6|1248.7|1243.7|55
1750132200000|2025-06-17 03:50:00|1248.4|1243.4|1248.8|1243.8|1249|1244|1245|1240|125
1750132500000|2025-06-17 03:55:00|1248.7|1243.7|1253.2|1248.2|1253.3|1248.3|1248.5|1243.5|86
1750132800000|2025-06-17 04:00:00|1253.1|1248.1|1253.6|1248.6|1254.1|1249.1|1252.8|1247.8|70
1750133100000|2025-06-17 04:05:00|1253.7|1248.7|1251.7|1246.7|1253.7|1248.7|1251.4|1246.4|56
1750133400000|2025-06-17 04:10:00|1251.6|1246.6|1253.5|1248.5|1253.5|1248.5|1251|1246|73
1750133700000|2025-06-17 04:15:00|1253.6|1248.6|1253.2|1248.2|1254.6|1249.6|1252.6|1247.6|73
1750134000000|2025-06-17 04:20:00|1253|1248|1251.7|1246.7|1253.4|1248.4|1251.5|1246.5|54
1750134300000|2025-06-17 04:25:00|1251.9|1246.9|1252.2|1247.2|1252.9|1247.9|1251.8|1246.8|42
1750134600000|2025-06-17 04:30:00|1252.3|1247.3|1252.5|1247.5|1253.4|1248.4|1252.2|1247.2|55
1750134900000|2025-06-17 04:35:00|1252.6|1247.6|1252.7|1247.7|1252.8|1247.8|1252.2|1247.2|33
1750135200000|2025-06-17 04:40:00|1252.6|1247.6|1253.2|1248.2|1253.4|1248.4|1251.6|1246.6|37
1750135500000|2025-06-17 04:45:00|1253.4|1248.4|1254.7|1249.7|1254.8|1249.8|1253.1|1248.1|71
1750135800000|2025-06-17 04:50:00|1254.5|1249.5|1255.2|1250.2|1255.5|1250.5|1253.7|1248.7|67
1750136100000|2025-06-17 04:55:00|1254.9|1249.9|1253.8|1248.8|1255.7|1250.7|1253.6|1248.6|55
1750136400000|2025-06-17 05:00:00|1253.9|1248.9|1252.9|1247.9|1254.4|1249.4|1252.7|1247.7|46
1750136700000|2025-06-17 05:05:00|1253|1248|1252.7|1247.7|1253.6|1248.6|1252.5|1247.5|53
1750137000000|2025-06-17 05:10:00|1252.8|1247.8|1253.1|1248.1|1253.6|1248.6|1252.7|1247.7|45
1750137300000|2025-06-17 05:15:00|1253.3|1248.3|1252.5|1247.5|1253.3|1248.3|1251.7|1246.7|82
1750137600000|2025-06-17 05:20:00|1252.7|1247.7|1253.5|1248.5|1254.1|1249.1|1252.6|1247.6|45
1750137900000|2025-06-17 05:25:00|1253.6|1248.6|1253.8|1248.8|1254.5|1249.5|1253.4|1248.4|35
1750138200000|2025-06-17 05:30:00|1253.4|1248.4|1254.2|1249.2|1254.7|1249.7|1253.1|1248.1|97
1750138500000|2025-06-17 05:35:00|1254.1|1249.1|1256.5|1251.5|1256.7|1251.7|1253.8|1248.8|71
1750138800000|2025-06-17 05:40:00|1256.4|1251.4|1254.8|1249.8|1256.4|1251.4|1254.1|1249.1|69
1750139100000|2025-06-17 05:45:00|1254.6|1249.6|1252.7|1247.7|1254.7|1249.7|1252.7|1247.7|58
1750139400000|2025-06-17 05:50:00|1252.5|1247.5|1253.3|1248.3|1253.6|1248.6|1252.1|1247.1|79
1750139700000|2025-06-17 05:55:00|1253.4|1248.4|1252.8|1247.8|1254.4|1249.4|1252.6|1247.6|116
1750140000000|2025-06-17 06:00:00|1252.9|1247.9|1251.5|1246.5|1253.4|1248.4|1248.3|1243.3|160
1750140300000|2025-06-17 06:05:00|1251.1|1246.1|1251.7|1246.7|1252.9|1247.9|1250.5|1245.5|92
1750140600000|2025-06-17 06:10:00|1251.4|1246.4|1255.9|1250.9|1255.9|1250.9|1251.4|1246.4|88
1750140900000|2025-06-17 06:15:00|1255.5|1250.5|1255.1|1250.1|1256.1|1251.1|1254.2|1249.2|80
1750141200000|2025-06-17 06:20:00|1255|1250|1253|1248|1256.1|1251.1|1252.9|1247.9|98
1750141500000|2025-06-17 06:25:00|1253.2|1248.2|1253.3|1248.3|1253.4|1248.4|1251.5|1246.5|87
1750141800000|2025-06-17 06:30:00|1253.4|1248.4|1252.1|1247.1|1253.9|1248.9|1251.1|1246.1|102
1750142100000|2025-06-17 06:35:00|1252.2|1247.2|1254.2|1249.2|1254.2|1249.2|1252|1247|121
1750142400000|2025-06-17 06:40:00|1254.3|1249.3|1253|1248|1254.8|1249.8|1252.3|1247.3|125
1750142700000|2025-06-17 06:45:00|1253.2|1248.2|1253.8|1248.8|1254.2|1249.2|1252.2|1247.2|119
1750143000000|2025-06-17 06:50:00|1253.6|1248.6|1253.3|1248.3|1254.2|1249.2|1252.4|1247.4|114
1750143300000|2025-06-17 06:55:00|1253.2|1248.2|1253.3|1248.3|1254.9|1249.9|1252.7|1247.7|120
1750143600000|2025-06-17 07:00:00|1253.1|1248.1|1258.9|1253.9|1259.6|1254.6|1252.4|1247.4|147
1750143900000|2025-06-17 07:05:00|1258.7|1253.7|1255.1|1250.1|1258.7|1253.7|1253.3|1248.3|127
1750144200000|2025-06-17 07:10:00|1255|1250|1249.9|1244.9|1255|1250|1249.4|1244.4|133
1750144500000|2025-06-17 07:15:00|1249.6|1244.6|1252|1247|1252.4|1247.4|1249.6|1244.6|95
1750144800000|2025-06-17 07:20:00|1251.8|1246.8|1250.9|1245.9|1252.7|1247.7|1249.6|1244.6|111
1750145100000|2025-06-17 07:25:00|1250|1245|1250.2|1245.2|1251.3|1246.3|1248.1|1243.1|121
1750145400000|2025-06-17 07:30:00|1249.5|1244.5|1247.8|1242.8|1250|1245|1247.3|1242.3|125
1750145700000|2025-06-17 07:35:00|1247.6|1242.6|1247.2|1242.2|1248.5|1243.5|1246.7|1241.7|76
1750146000000|2025-06-17 07:40:00|1247.4|1242.4|1252.8|1247.8|1253.1|1248.1|1247.4|1242.4|86
1750146300000|2025-06-17 07:45:00|1252.9|1247.9|1252.3|1247.3|1254.6|1249.6|1251.1|1246.1|106
1750146600000|2025-06-17 07:50:00|1252.6|1247.6|1252.8|1247.8|1253.8|1248.8|1251.9|1246.9|65
1750146900000|2025-06-17 07:55:00|1252.7|1247.7|1255.7|1250.7|1257.6|1252.6|1252.6|1247.6|97
1750147200000|2025-06-17 08:00:00|1255.6|1250.6|1262.9|1257.9|1262.9|1257.9|1255.5|1250.5|151
1750147500000|2025-06-17 08:05:00|1263.1|1258.1|1261.5|1256.5|1265.1|1260.1|1260.5|1255.5|161
1750147800000|2025-06-17 08:10:00|1261.4|1256.4|1263.6|1258.6|1264.1|1259.1|1260.3|1255.3|120
1750148100000|2025-06-17 08:15:00|1263.3|1258.3|1262.5|1257.5|1264.8|1259.8|1262.4|1257.4|114
1750148400000|2025-06-17 08:20:00|1262.3|1257.3|1258.1|1253.1|1267.5|1262.5|1257.9|1252.9|192
1750148700000|2025-06-17 08:25:00|1258.4|1253.4|1258.4|1253.4|1259.5|1254.5|1256.5|1251.5|152
1750149000000|2025-06-17 08:30:00|1258.5|1253.5|1256.3|1251.3|1259.1|1254.1|1255.5|1250.5|128
1750149300000|2025-06-17 08:35:00|1256.2|1251.2|1258.4|1253.4|1259|1254|1255.6|1250.6|141
1750149600000|2025-06-17 08:40:00|1258|1253|1255.2|1250.2|1258.2|1253.2|1255.2|1250.2|103
1750149900000|2025-06-17 08:45:00|1254.6|1249.6|1253.3|1248.3|1255.1|1250.1|1252.3|1247.3|126
1750150200000|2025-06-17 08:50:00|1253.5|1248.5|1255.1|1250.1|1256|1251|1252.9|1247.9|146
1750150500000|2025-06-17 08:55:00|1254.6|1249.6|1253.1|1248.1|1255.4|1250.4|1251|1246|146
1750150800000|2025-06-17 09:00:00|1253.2|1248.2|1255.3|1250.3|1257.3|1252.3|1253|1248|137
1750151100000|2025-06-17 09:05:00|1255.4|1250.4|1253.8|1248.8|1255.4|1250.4|1252.2|1247.2|130
1750151400000|2025-06-17 09:10:00|1253.7|1248.7|1254.8|1249.8|1254.9|1249.9|1253.1|1248.1|93
1750151700000|2025-06-17 09:15:00|1254.9|1249.9|1255.8|1250.8|1255.9|1250.9|1254.1|1249.1|83
1750152000000|2025-06-17 09:20:00|1255.9|1250.9|1260.9|1255.9|1261|1256|1255.8|1250.8|156
1750152300000|2025-06-17 09:25:00|1261.1|1256.1|1261.1|1256.1|1262.2|1257.2|1260.3|1255.3|94
1750152600000|2025-06-17 09:30:00|1260.8|1255.8|1260.6|1255.6|1261.9|1256.9|1259.9|1254.9|116
1750152900000|2025-06-17 09:35:00|1260.5|1255.5|1261.4|1256.4|1262.2|1257.2|1259.2|1254.2|113
1750153200000|2025-06-17 09:40:00|1261.3|1256.3|1266.2|1261.2|1267.4|1262.4|1261.2|1256.2|187
1750153500000|2025-06-17 09:45:00|1266.1|1261.1|1266.8|1261.8|1266.8|1261.8|1262.3|1257.3|147
1750153800000|2025-06-17 09:50:00|1266.7|1261.7|1266.2|1261.2|1268.9|1263.9|1265.8|1260.8|110
1750154100000|2025-06-17 09:55:00|1266|1261|1266.1|1261.1|1267.1|1262.1|1265.5|1260.5|84
1750154400000|2025-06-17 10:00:00|1266.2|1261.2|1264.5|1259.5|1266.4|1261.4|1263.9|1258.9|104
1750154700000|2025-06-17 10:05:00|1264.6|1259.6|1266.7|1261.7|1266.9|1261.9|1263.3|1258.3|108
1750155000000|2025-06-17 10:10:00|1266.6|1261.6|1271.2|1266.2|1271.6|1266.6|1266.2|1261.2|111
1750155300000|2025-06-17 10:15:00|1271.6|1266.6|1272.3|1267.3|1273.5|1268.5|1269|1264|228
1750155600000|2025-06-17 10:20:00|1277.1|1272.1|1274.5|1269.5|1279.2|1274.2|1274.3|1269.3|318
1750155900000|2025-06-17 10:25:00|1274.3|1269.3|1272.6|1267.6|1275.2|1270.2|1270.9|1265.9|201
1750156200000|2025-06-17 10:30:00|1272.5|1267.5|1270.8|1265.8|1274.3|1269.3|1270.1|1265.1|196
1750156500000|2025-06-17 10:35:00|1270.7|1265.7|1273.1|1268.1|1274.4|1269.4|1270.7|1265.7|127
1750156800000|2025-06-17 10:40:00|1273|1268|1272.8|1267.8|1273.8|1268.8|1271.6|1266.6|150
1750157100000|2025-06-17 10:45:00|1272.6|1267.6|1272.9|1267.9|1273.1|1268.1|1270.8|1265.8|124
1750157400000|2025-06-17 10:50:00|1272.7|1267.7|1270.8|1265.8|1273.4|1268.4|1270.4|1265.4|91
1750157700000|2025-06-17 10:55:00|1270.7|1265.7|1273.9|1268.9|1274.7|1269.7|1269.9|1264.9|140
1750158000000|2025-06-17 11:00:00|1273.8|1268.8|1274|1269|1274.5|1269.5|1270.7|1265.7|176
1750158300000|2025-06-17 11:05:00|1274.3|1269.3|1276.9|1271.9|1277.3|1272.3|1273.7|1268.7|193
1750158600000|2025-06-17 11:10:00|1276.8|1271.8|1274.2|1269.2|1277.3|1272.3|1273|1268|201
1750158900000|2025-06-17 11:15:00|1274|1269|1270.4|1265.4|1274.1|1269.1|1268.8|1263.8|130
1750159200000|2025-06-17 11:20:00|1270.2|1265.2|1270.7|1265.7|1271.5|1266.5|1269.4|1264.4|126
1750159500000|2025-06-17 11:25:00|1270.6|1265.6|1270.1|1265.1|1270.9|1265.9|1268.4|1263.4|127
1750159800000|2025-06-17 11:30:00|1270|1265|1270.4|1265.4|1271.7|1266.7|1269.9|1264.9|148
1750160100000|2025-06-17 11:35:00|1270.2|1265.2|1271|1266|1272.1|1267.1|1269.8|1264.8|173
1750160400000|2025-06-17 11:40:00|1271.1|1266.1|1269.7|1264.7|1271.6|1266.6|1268.5|1263.5|160
1750160700000|2025-06-17 11:45:00|1269.8|1264.8|1268.9|1263.9|1270.6|1265.6|1268.5|1263.5|77
1750161000000|2025-06-17 11:50:00|1268.6|1263.6|1267.2|1262.2|1268.6|1263.6|1265.5|1260.5|166
1750161300000|2025-06-17 11:55:00|1267|1262|1263.6|1258.6|1267.3|1262.3|1262.3|1257.3|160
1750161600000|2025-06-17 12:00:00|1263.8|1258.8|1268.3|1263.3|1269.2|1264.2|1263.4|1258.4|178
1750161900000|2025-06-17 12:05:00|1268.1|1263.1|1267.3|1262.3|1269|1264|1265.8|1260.8|117
1750162200000|2025-06-17 12:10:00|1267.5|1262.5|1267.3|1262.3|1268.2|1263.2|1266.1|1261.1|129
1750162500000|2025-06-17 12:15:00|1267.4|1262.4|1268|1263|1271.5|1266.5|1267.3|1262.3|167
1750162800000|2025-06-17 12:20:00|1268.3|1263.3|1266.8|1261.8|1270.3|1265.3|1264.9|1259.9|246
1750163100000|2025-06-17 12:25:00|1266.9|1261.9|1267.4|1262.4|1267.7|1262.7|1263.7|1258.7|155
1750163400000|2025-06-17 12:30:00|1267.2|1262.2|1262.7|1257.7|1268|1263|1262.3|1257.3|201
1750163700000|2025-06-17 12:35:00|1262.6|1257.6|1263.3|1258.3|1263.7|1258.7|1259.9|1254.9|279
1750164000000|2025-06-17 12:40:00|1263.4|1258.4|1262.8|1257.8|1264.6|1259.6|1259.5|1254.5|278
1750164300000|2025-06-17 12:45:00|1263.3|1258.3|1263.9|1258.9|1266.4|1261.4|1262.5|1257.5|178
1750164600000|2025-06-17 12:50:00|1263.5|1258.5|1260.8|1255.8|1263.5|1258.5|1257.7|1252.7|220
1750164900000|2025-06-17 12:55:00|1260.5|1255.5|1261.7|1256.7|1264|1259|1260.3|1255.3|141
1750165200000|2025-06-17 13:00:00|1261.4|1256.4|1266.4|1261.4|1267.7|1262.7|1259.3|1254.3|344
1750165500000|2025-06-17 13:05:00|1266.7|1261.7|1269.9|1264.9|1270.4|1265.4|1266.7|1261.7|233
1750165800000|2025-06-17 13:10:00|1269.7|1264.7|1267.9|1262.9|1270.7|1265.7|1267.7|1262.7|205
1750166100000|2025-06-17 13:15:00|1268|1263|1269.3|1264.3|1270.3|1265.3|1267.9|1262.9|168
1750166400000|2025-06-17 13:20:00|1269.5|1264.5|1272|1267|1272.6|1267.6|1268.3|1263.3|164
1750166700000|2025-06-17 13:25:00|1272.1|1267.1|1268.6|1263.6|1272.5|1267.5|1266.7|1261.7|160
1750167000000|2025-06-17 13:30:00|1268.9|1263.9|1263.9|1258.9|1269.1|1264.1|1262.4|1257.4|248
1750167300000|2025-06-17 13:35:00|1263.7|1258.7|1263.5|1258.5|1265.4|1260.4|1262|1257|303
1750167600000|2025-06-17 13:40:00|1263.4|1258.4|1262.9|1257.9|1265.9|1260.9|1262.4|1257.4|240
1750167900000|2025-06-17 13:45:00|1263.1|1258.1|1260.5|1255.5|1263.6|1258.6|1258.8|1253.8|212
1750168200000|2025-06-17 13:50:00|1260.7|1255.7|1258.8|1253.8|1260.8|1255.8|1255.3|1250.3|194
1750168500000|2025-06-17 13:55:00|1258.7|1253.7|1259.7|1254.7|1260.2|1255.2|1257.9|1252.9|148
1750168800000|2025-06-17 14:00:00|1259.8|1254.8|1257.2|1252.2|1260.3|1255.3|1256.5|1251.5|179
1750169100000|2025-06-17 14:05:00|1257.7|1252.7|1264.2|1259.2|1264.7|1259.7|1257.3|1252.3|210
1750169400000|2025-06-17 14:10:00|1264.1|1259.1|1265.2|1260.2|1266.6|1261.6|1264|1259|147
1750169700000|2025-06-17 14:15:00|1265|1260|1267|1262|1267|1262|1262.9|1257.9|143
1750170000000|2025-06-17 14:20:00|1267.2|1262.2|1268|1263|1269|1264|1266.4|1261.4|116
1750170300000|2025-06-17 14:25:00|1268.1|1263.1|1269.1|1264.1|1269.2|1264.2|1265.1|1260.1|120
1750170600000|2025-06-17 14:30:00|1269.2|1264.2|1262.8|1257.8|1269.8|1264.8|1261.7|1256.7|165
1750170900000|2025-06-17 14:35:00|1263.2|1258.2|1260.8|1255.8|1264|1259|1258.2|1253.2|221
1750171200000|2025-06-17 14:40:00|1261.3|1256.3|1262.8|1257.8|1263.1|1258.1|1259.3|1254.3|148
1750171500000|2025-06-17 14:45:00|1262.9|1257.9|1265.2|1260.2|1265.6|1260.6|1262.9|1257.9|141
1750171800000|2025-06-17 14:50:00|1265.4|1260.4|1267.2|1262.2|1267.7|1262.7|1265.1|1260.1|97
1750172100000|2025-06-17 14:55:00|1267.3|1262.3|1266.9|1261.9|1267.8|1262.8|1265.4|1260.4|107
1750172400000|2025-06-17 15:00:00|1267|1262|1265.9|1260.9|1267|1262|1264.6|1259.6|92
1750172700000|2025-06-17 15:05:00|1266|1261|1265.8|1260.8|1267.4|1262.4|1265.8|1260.8|73
1750173000000|2025-06-17 15:10:00|1265.5|1260.5|1267.8|1262.8|1268.8|1263.8|1264.7|1259.7|95
1750173300000|2025-06-17 15:15:00|1267.6|1262.6|1269|1264|1269.9|1264.9|1267.6|1262.6|109
1750173600000|2025-06-17 15:20:00|1269.4|1264.4|1269.7|1264.7|1270.5|1265.5|1268.3|1263.3|98
1750173900000|2025-06-17 15:25:00|1269.6|1264.6|1266.5|1261.5|1269.6|1264.6|1266|1261|89
1750174200000|2025-06-17 15:30:00|1266.3|1261.3|1268|1263|1268|1263|1265.6|1260.6|89
1750174500000|2025-06-17 15:35:00|1267.9|1262.9|1265.4|1260.4|1268.3|1263.3|1265.4|1260.4|71
1750174800000|2025-06-17 15:40:00|1265.6|1260.6|1265.2|1260.2|1265.7|1260.7|1264.5|1259.5|88
1750175100000|2025-06-17 15:45:00|1265.4|1260.4|1265.3|1260.3|1265.6|1260.6|1264.5|1259.5|59
1750175400000|2025-06-17 15:50:00|1265.2|1260.2|1265.4|1260.4|1265.4|1260.4|1263.3|1258.3|73
1750175700000|2025-06-17 15:55:00|1265.5|1260.5|1268.8|1263.8|1268.9|1263.9|1265.5|1260.5|86
1750176000000|2025-06-17 16:00:00|1268.9|1263.9|1270.1|1265.1|1271.6|1266.6|1268.9|1263.9|86
1750176300000|2025-06-17 16:05:00|1270.2|1265.2|1272|1267|1272.9|1267.9|1270.2|1265.2|81
1750176600000|2025-06-17 16:10:00|1271.9|1266.9|1273.2|1268.2|1274.2|1269.2|1271.9|1266.9|68
1750176900000|2025-06-17 16:15:00|1273.1|1268.1|1273|1268|1273.9|1268.9|1272.6|1267.6|63
1750177200000|2025-06-17 16:20:00|1273.3|1268.3|1272.8|1267.8|1273.5|1268.5|1272|1267|62
1750177500000|2025-06-17 16:25:00|1272.6|1267.6|1273.5|1268.5|1273.8|1268.8|1272.6|1267.6|58
1750177800000|2025-06-17 16:30:00|1273.6|1268.6|1273|1268|1273.6|1268.6|1271.9|1266.9|73
1750178100000|2025-06-17 16:35:00|1272.9|1267.9|1273.2|1268.2|1273.7|1268.7|1272.5|1267.5|48
1750178400000|2025-06-17 16:40:00|1272.9|1267.9|1271.9|1266.9|1273.7|1268.7|1271.8|1266.8|54
1750178700000|2025-06-17 16:45:00|1271.7|1266.7|1270.9|1265.9|1272|1267|1270.2|1265.2|94
1750179000000|2025-06-17 16:50:00|1271|1266|1271.4|1266.4|1272.8|1267.8|1270.4|1265.4|89
1750179300000|2025-06-17 16:55:00|1271.2|1266.2|1270.6|1265.6|1272.6|1267.6|1268.7|1263.7|95
1750179600000|2025-06-17 17:00:00|1270.9|1265.9|1270.5|1265.5|1272.9|1267.9|1270.1|1265.1|121
1750179900000|2025-06-17 17:05:00|1270.9|1265.9|1271.5|1266.5|1271.8|1266.8|1269.7|1264.7|61
1750180200000|2025-06-17 17:10:00|1271.4|1266.4|1271.3|1266.3|1271.6|1266.6|1270|1265|58
1750180500000|2025-06-17 17:15:00|1271.2|1266.2|1270|1265|1272.3|1267.3|1268.2|1263.2|82
1750180800000|2025-06-17 17:20:00|1270.1|1265.1|1269.8|1264.8|1270.5|1265.5|1269.5|1264.5|86
1750181100000|2025-06-17 17:25:00|1269.7|1264.7|1270.3|1265.3|1270.7|1265.7|1269.1|1264.1|49
1750181400000|2025-06-17 17:30:00|1270.2|1265.2|1271.8|1266.8|1271.8|1266.8|1270.1|1265.1|58
1750181700000|2025-06-17 17:35:00|1272.1|1267.1|1272.5|1267.5|1272.6|1267.6|1271.3|1266.3|47
1750182000000|2025-06-17 17:40:00|1272.6|1267.6|1272.1|1267.1|1273|1268|1271.7|1266.7|28
1750182300000|2025-06-17 17:45:00|1271.9|1266.9|1271.5|1266.5|1272.4|1267.4|1270.8|1265.8|45
1750182600000|2025-06-17 17:50:00|1271.6|1266.6|1271|1266|1271.6|1266.6|1270.2|1265.2|29
1750182900000|2025-06-17 17:55:00|1270.9|1265.9|1271.1|1266.1|1271.6|1266.6|1270.8|1265.8|23
1750183200000|2025-06-17 18:00:00|1271|1266|1269.3|1264.3|1271|1266|1268.6|1263.6|34
1750183500000|2025-06-17 18:05:00|1269.4|1264.4|1270.8|1265.8|1271|1266|1269.4|1264.4|52
1750183800000|2025-06-17 18:10:00|1271.1|1266.1|1271.8|1266.8|1272.5|1267.5|1270.9|1265.9|38
1750184100000|2025-06-17 18:15:00|1271.6|1266.6|1269.9|1264.9|1271.6|1266.6|1269.9|1264.9|36
1750184400000|2025-06-17 18:20:00|1270.1|1265.1|1270|1265|1270.5|1265.5|1269.9|1264.9|26
1750184700000|2025-06-17 18:25:00|1269.9|1264.9|1270.1|1265.1|1270.3|1265.3|1269.4|1264.4|41
1750185000000|2025-06-17 18:30:00|1270.2|1265.2|1271.6|1266.6|1271.7|1266.7|1270.1|1265.1|23
1750185300000|2025-06-17 18:35:00|1271.5|1266.5|1270.9|1265.9|1271.5|1266.5|1270.7|1265.7|27
1750185600000|2025-06-17 18:40:00|1270.7|1265.7|1270.8|1265.8|1271.3|1266.3|1270.3|1265.3|29
1750185900000|2025-06-17 18:45:00|1271|1266|1270.1|1265.1|1271.4|1266.4|1269.9|1264.9|31
1750186200000|2025-06-17 18:50:00|1270|1265|1269.6|1264.6|1270.5|1265.5|1268.8|1263.8|50
1750186500000|2025-06-17 18:55:00|1269.5|1264.5|1269.1|1264.1|1269.8|1264.8|1268.6|1263.6|40
1750186800000|2025-06-17 19:00:00|1269.5|1264.5|1270.1|1265.1|1270.1|1265.1|1268.5|1263.5|48
1750187100000|2025-06-17 19:05:00|1270.3|1265.3|1271|1266|1271.4|1266.4|1270.3|1265.3|29
1750187400000|2025-06-17 19:10:00|1270.9|1265.9|1270.8|1265.8|1271.6|1266.6|1270.5|1265.5|35
1750187700000|2025-06-17 19:15:00|1270.9|1265.9|1271|1266|1271.3|1266.3|1270.6|1265.6|18
1750188000000|2025-06-17 19:20:00|1271.2|1266.2|1271|1266|1271.6|1266.6|1270.9|1265.9|17
1750188300000|2025-06-17 19:25:00|1270.9|1265.9|1270.9|1265.9|1271|1266|1270.1|1265.1|29
1750188600000|2025-06-17 19:30:00|1271.4|1266.4|1271.1|1266.1|1271.7|1266.7|1270.1|1265.1|36
1750188900000|2025-06-17 19:35:00|1270.8|1265.8|1270.5|1265.5|1271|1266|1270.2|1265.2|34
1750189200000|2025-06-17 19:40:00|1270.6|1265.6|1270|1265|1270.9|1265.9|1269.6|1264.6|48
1750189500000|2025-06-17 19:45:00|1270.1|1265.1|1271.2|1266.2|1271.2|1266.2|1270.1|1265.1|18
1750189800000|2025-06-17 19:50:00|1271.1|1266.1|1270.6|1265.6|1271.3|1266.3|1270|1265|30
1750190100000|2025-06-17 19:55:00|1270.4|1265.4|1270|1265|1270.8|1265.8|1270|1265|34
1750190400000|2025-06-17 20:00:00|1270.1|1265.1|1269.8|1264.8|1270.7|1265.7|1269.8|1264.8|20
1750190700000|2025-06-17 20:05:00|1269.9|1264.9|1269.7|1264.7|1270.1|1265.1|1269.7|1264.7|11
1750191000000|2025-06-17 20:10:00|1269.6|1264.6|1269.1|1264.1|1269.6|1264.6|1268.9|1263.9|8
1750191300000|2025-06-17 20:15:00|1269.3|1264.3|1268.9|1263.9|1269.3|1264.3|1268.7|1263.7|13
1750191600000|2025-06-17 20:20:00|1268.8|1263.8|1268.7|1263.7|1268.9|1263.9|1268.7|1263.7|4
1750191900000|2025-06-17 20:25:00|1268.8|1263.8|1269|1264|1269.2|1264.2|1268.8|1263.8|7
1750192200000|2025-06-17 20:30:00|1269.1|1264.1|1269.6|1264.6|1269.6|1264.6|1269.1|1264.1|4
1750192500000|2025-06-17 20:35:00|1269.5|1264.5|1269.6|1264.6|1269.6|1264.6|1269.2|1264.2|5
1750192800000|2025-06-17 20:40:00|1269.5|1264.5|1269.5|1264.5|1269.9|1264.9|1269.5|1264.5|9
1750193100000|2025-06-17 20:45:00|1269.4|1264.4|1269.2|1264.2|1269.4|1264.4|1269|1264|7
1750193400000|2025-06-17 20:50:00|1269.3|1264.3|1267.9|1262.9|1269.3|1264.3|1267.9|1262.9|21
1750193700000|2025-06-17 20:55:00|1268|1263|1266.6|1261.6|1268.2|1263.2|1266.3|1261.3|25
1750197600000|2025-06-17 22:00:00|1266.1|1261.1|1265.5|1260.5|1266.3|1261.3|1265.5|1260.5|13
1750197900000|2025-06-17 22:05:00|1265.6|1260.6|1264.6|1259.6|1265.6|1260.6|1264.4|1259.4|23
1750198200000|2025-06-17 22:10:00|1264.5|1259.5|1263.4|1258.4|1264.5|1259.5|1263.2|1258.2|24
1750198500000|2025-06-17 22:15:00|1263.1|1258.1|1254.2|1249.2|1263.5|1258.5|1253.4|1248.4|83
1750198800000|2025-06-17 22:20:00|1253.3|1248.3|1258.8|1253.8|1259.1|1254.1|1253|1248|53
1750199100000|2025-06-17 22:25:00|1258.9|1253.9|1259.2|1254.2|1259.4|1254.4|1257.2|1252.2|36
1750199400000|2025-06-17 22:30:00|1259.3|1254.3|1259.6|1254.6|1260.7|1255.7|1259.3|1254.3|34
1750199700000|2025-06-17 22:35:00|1259.8|1254.8|1260.8|1255.8|1261.6|1256.6|1259.2|1254.2|40
1750200000000|2025-06-17 22:40:00|1260.9|1255.9|1260.6|1255.6|1261.1|1256.1|1259.8|1254.8|26
1750200300000|2025-06-17 22:45:00|1260.3|1255.3|1260.8|1255.8|1260.8|1255.8|1259.9|1254.9|15
1750200600000|2025-06-17 22:50:00|1261.3|1256.3|1260.7|1255.7|1262.4|1257.4|1260.5|1255.5|22
1750200900000|2025-06-17 22:55:00|1260.5|1255.5|1259.7|1254.7|1260.8|1255.8|1258.3|1253.3|27
1750201200000|2025-06-17 23:00:00|1259.5|1254.5|1259.8|1254.8|1261.4|1256.4|1259.4|1254.4|23
1750201500000|2025-06-17 23:05:00|1259.5|1254.5|1261.1|1256.1|1261.1|1256.1|1259.2|1254.2|29
1750201800000|2025-06-17 23:10:00|1261.2|1256.2|1261|1256|1261.4|1256.4|1260.1|1255.1|23
1750202100000|2025-06-17 23:15:00|1260.9|1255.9|1261|1256|1261.7|1256.7|1260.8|1255.8|13
1750202400000|2025-06-17 23:20:00|1260.9|1255.9|1260|1255|1261|1256|1259.9|1254.9|15
1750202700000|2025-06-17 23:25:00|1259.9|1254.9|1260.4|1255.4|1261|1256|1259.9|1254.9|22
1750203000000|2025-06-17 23:30:00|1260.5|1255.5|1261.1|1256.1|1261.9|1256.9|1260.3|1255.3|21
1750203300000|2025-06-17 23:35:00|1261|1256|1261.3|1256.3|1261.3|1256.3|1260.7|1255.7|11
1750203600000|2025-06-17 23:40:00|1260.9|1255.9|1260.8|1255.8|1261.4|1256.4|1260.2|1255.2|19
1750203900000|2025-06-17 23:45:00|1261.2|1256.2|1261.3|1256.3|1261.7|1256.7|1260.4|1255.4|35
1750204200000|2025-06-17 23:50:00|1261.4|1256.4|1261.9|1256.9|1261.9|1256.9|1261|1256|31
1750204500000|2025-06-17 23:55:00|1261.8|1256.8|1262.2|1257.2|1262.2|1257.2|1261.2|1256.2|32
1750204800000|2025-06-18 00:00:00|1262.4|1257.4|1262.4|1257.4|1263.4|1258.4|1261|1256|82
1750205100000|2025-06-18 00:05:00|1262.3|1257.3|1264.3|1259.3|1264.6|1259.6|1261.9|1256.9|79
1750205400000|2025-06-18 00:10:00|1264.5|1259.5|1264|1259|1264.5|1259.5|1262.8|1257.8|35
1750205700000|2025-06-18 00:15:00|1263.8|1258.8|1264.4|1259.4|1264.5|1259.5|1262.9|1257.9|40
1750206000000|2025-06-18 00:20:00|1264.5|1259.5|1266.2|1261.2|1266.8|1261.8|1264.5|1259.5|48
1750206300000|2025-06-18 00:25:00|1266.3|1261.3|1266.9|1261.9|1267|1262|1265.7|1260.7|53
1750206600000|2025-06-18 00:30:00|1267|1262|1266.3|1261.3|1267.4|1262.4|1266.2|1261.2|41
1750206900000|2025-06-18 00:35:00|1265.9|1260.9|1267.3|1262.3|1267.3|1262.3|1265.8|1260.8|35
1750207200000|2025-06-18 00:40:00|1267.2|1262.2|1268.8|1263.8|1269.3|1264.3|1267.2|1262.2|43
1750207500000|2025-06-18 00:45:00|1268.5|1263.5|1268.6|1263.6|1268.8|1263.8|1268|1263|42
1750207800000|2025-06-18 00:50:00|1268.5|1263.5|1269.7|1264.7|1271.5|1266.5|1268.5|1263.5|76
1750208100000|2025-06-18 00:55:00|1269.6|1264.6|1269.7|1264.7|1270.4|1265.4|1269.6|1264.6|56
1750208400000|2025-06-18 01:00:00|1269.8|1264.8|1269.4|1264.4|1270.6|1265.6|1268.9|1263.9|96
1750208700000|2025-06-18 01:05:00|1269.5|1264.5|1267.5|1262.5|1269.5|1264.5|1267.3|1262.3|61
1750209000000|2025-06-18 01:10:00|1267.6|1262.6|1268.2|1263.2|1268.3|1263.3|1266.9|1261.9|76
1750209300000|2025-06-18 01:15:00|1268.3|1263.3|1268.8|1263.8|1269|1264|1267.9|1262.9|60
1750209600000|2025-06-18 01:20:00|1268.6|1263.6|1271.3|1266.3|1271.4|1266.4|1268.6|1263.6|64
1750209900000|2025-06-18 01:25:00|1271.2|1266.2|1270.8|1265.8|1271.4|1266.4|1270.1|1265.1|39
1750210200000|2025-06-18 01:30:00|1270.9|1265.9|1271|1266|1272.1|1267.1|1270.5|1265.5|59
1750210500000|2025-06-18 01:35:00|1270.9|1265.9|1269.6|1264.6|1270.9|1265.9|1269.6|1264.6|60
1750210800000|2025-06-18 01:40:00|1269.7|1264.7|1268.6|1263.6|1270.3|1265.3|1268.6|1263.6|62
1750211100000|2025-06-18 01:45:00|1268.5|1263.5|1270.3|1265.3|1270.7|1265.7|1268.4|1263.4|82
1750211400000|2025-06-18 01:50:00|1270.4|1265.4|1270.4|1265.4|1271.2|1266.2|1269.8|1264.8|64
1750211700000|2025-06-18 01:55:00|1270.5|1265.5|1270|1265|1271.7|1266.7|1269.8|1264.8|68
1750212000000|2025-06-18 02:00:00|1269.9|1264.9|1268|1263|1270|1265|1267.3|1262.3|76
1750212300000|2025-06-18 02:05:00|1268.5|1263.5|1267.1|1262.1|1268.6|1263.6|1267.1|1262.1|63
1750212600000|2025-06-18 02:10:00|1267.2|1262.2|1268.2|1263.2|1268.2|1263.2|1267.2|1262.2|25
1750212900000|2025-06-18 02:15:00|1267.7|1262.7|1268.1|1263.1|1270.2|1265.2|1267.7|1262.7|52
1750213200000|2025-06-18 02:20:00|1267.9|1262.9|1267|1262|1268.5|1263.5|1266.9|1261.9|52
1750213500000|2025-06-18 02:25:00|1266.4|1261.4|1269.3|1264.3|1270.5|1265.5|1266.4|1261.4|76
1750213800000|2025-06-18 02:30:00|1269.2|1264.2|1269.7|1264.7|1269.7|1264.7|1267.8|1262.8|76
1750214100000|2025-06-18 02:35:00|1269.8|1264.8|1270.6|1265.6|1271.2|1266.2|1269.6|1264.6|57
1750214400000|2025-06-18 02:40:00|1270.7|1265.7|1273.1|1268.1|1273.2|1268.2|1270.6|1265.6|46
1750214700000|2025-06-18 02:45:00|1273.3|1268.3|1274.5|1269.5|1275.6|1270.6|1273.1|1268.1|60
1750215000000|2025-06-18 02:50:00|1274.4|1269.4|1274.8|1269.8|1275.2|1270.2|1273.4|1268.4|58
1750215300000|2025-06-18 02:55:00|1274.9|1269.9|1274.5|1269.5|1274.9|1269.9|1273.3|1268.3|66
1750215600000|2025-06-18 03:00:00|1274.6|1269.6|1272.8|1267.8|1275.4|1270.4|1271.7|1266.7|89
1750215900000|2025-06-18 03:05:00|1272.9|1267.9|1271.8|1266.8|1273|1268|1270.8|1265.8|56
1750216200000|2025-06-18 03:10:00|1272.2|1267.2|1272.2|1267.2|1272.7|1267.7|1271.3|1266.3|39
1750216500000|2025-06-18 03:15:00|1272.4|1267.4|1272.7|1267.7|1273.3|1268.3|1271.7|1266.7|66
1750216800000|2025-06-18 03:20:00|1272.8|1267.8|1273.9|1268.9|1274.8|1269.8|1272.1|1267.1|105
1750217100000|2025-06-18 03:25:00|1274|1269|1274|1269|1274.3|1269.3|1273.4|1268.4|69
1750217400000|2025-06-18 03:30:00|1274.2|1269.2|1274.7|1269.7|1275|1270|1274.1|1269.1|62
1750217700000|2025-06-18 03:35:00|1274.6|1269.6|1273.4|1268.4|1274.6|1269.6|1273.2|1268.2|46
1750218000000|2025-06-18 03:40:00|1273.7|1268.7|1273.3|1268.3|1274.1|1269.1|1273|1268|41
1750218300000|2025-06-18 03:45:00|1273.4|1268.4|1272.2|1267.2|1273.5|1268.5|1271.7|1266.7|49
1750218600000|2025-06-18 03:50:00|1272.3|1267.3|1272.4|1267.4|1273.2|1268.2|1271.9|1266.9|46
1750218900000|2025-06-18 03:55:00|1272.3|1267.3|1272.8|1267.8|1273.3|1268.3|1271.8|1266.8|33
1750219200000|2025-06-18 04:00:00|1272.9|1267.9|1273.4|1268.4|1273.4|1268.4|1272.2|1267.2|46
1750219500000|2025-06-18 04:05:00|1273.3|1268.3|1274.8|1269.8|1274.8|1269.8|1273.2|1268.2|37
1750219800000|2025-06-18 04:10:00|1275|1270|1275.2|1270.2|1276.9|1271.9|1275|1270|73
1750220100000|2025-06-18 04:15:00|1275.3|1270.3|1274.5|1269.5|1275.4|1270.4|1274.4|1269.4|35
1750220400000|2025-06-18 04:20:00|1274.2|1269.2|1273.3|1268.3|1274.9|1269.9|1273.2|1268.2|47
1750220700000|2025-06-18 04:25:00|1273.4|1268.4|1274|1269|1274|1269|1273.4|1268.4|16
1750221000000|2025-06-18 04:30:00|1274.2|1269.2|1274.9|1269.9|1274.9|1269.9|1273.4|1268.4|53
1750221300000|2025-06-18 04:35:00|1274.8|1269.8|1274.8|1269.8|1276.7|1271.7|1274.2|1269.2|67
1750221600000|2025-06-18 04:40:00|1274.7|1269.7|1274.4|1269.4|1275.1|1270.1|1273.3|1268.3|46
1750221900000|2025-06-18 04:45:00|1274.5|1269.5|1274.1|1269.1|1274.6|1269.6|1273.7|1268.7|45
1750222200000|2025-06-18 04:50:00|1274.3|1269.3|1274.2|1269.2|1275.9|1270.9|1274.1|1269.1|57
1750222500000|2025-06-18 04:55:00|1274.5|1269.5|1274.6|1269.6|1275.6|1270.6|1274.5|1269.5|39
1750222800000|2025-06-18 05:00:00|1274.7|1269.7|1274|1269|1274.8|1269.8|1272.8|1267.8|77
1750223100000|2025-06-18 05:05:00|1274.3|1269.3|1273.8|1268.8|1274.4|1269.4|1273.2|1268.2|57
1750223400000|2025-06-18 05:10:00|1273.7|1268.7|1271.8|1266.8|1273.8|1268.8|1271.1|1266.1|57
1750223700000|2025-06-18 05:15:00|1272.1|1267.1|1274.6|1269.6|1274.8|1269.8|1271.9|1266.9|47
1750224000000|2025-06-18 05:20:00|1274.8|1269.8|1273.6|1268.6|1274.9|1269.9|1273.6|1268.6|42
1750224300000|2025-06-18 05:25:00|1273.7|1268.7|1272.8|1267.8|1274.1|1269.1|1272.2|1267.2|49
1750224600000|2025-06-18 05:30:00|1272.9|1267.9|1269.8|1264.8|1273.2|1268.2|1269|1264|134
1750224900000|2025-06-18 05:35:00|1270|1265|1272.4|1267.4|1272.4|1267.4|1270|1265|95
1750225200000|2025-06-18 05:40:00|1272.3|1267.3|1273|1268|1273.1|1268.1|1271.4|1266.4|71
1750225500000|2025-06-18 05:45:00|1273.1|1268.1|1273.8|1268.8|1274.2|1269.2|1272.7|1267.7|73
1750225800000|2025-06-18 05:50:00|1273.6|1268.6|1278.6|1273.6|1279.1|1274.1|1273|1268|150
1750226100000|2025-06-18 05:55:00|1278.5|1273.5|1279.2|1274.2|1280.2|1275.2|1277.9|1272.9|136
1750226400000|2025-06-18 06:00:00|1279.3|1274.3|1277.6|1272.6|1279.5|1274.5|1277.1|1272.1|172
1750226700000|2025-06-18 06:05:00|1277.7|1272.7|1276.7|1271.7|1277.9|1272.9|1273.9|1268.9|103
1750227000000|2025-06-18 06:10:00|1276.3|1271.3|1276.9|1271.9|1277|1272|1275|1270|96
1750227300000|2025-06-18 06:15:00|1276.7|1271.7|1276.3|1271.3|1276.7|1271.7|1275.1|1270.1|76
1750227600000|2025-06-18 06:20:00|1276.2|1271.2|1276.7|1271.7|1277.8|1272.8|1275.4|1270.4|76
1750227900000|2025-06-18 06:25:00|1276.6|1271.6|1276.2|1271.2|1277.1|1272.1|1275.9|1270.9|76
1750228200000|2025-06-18 06:30:00|1276.1|1271.1|1277.5|1272.5|1277.8|1272.8|1275.6|1270.6|103
1750228500000|2025-06-18 06:35:00|1277.3|1272.3|1275.7|1270.7|1279|1274|1275.6|1270.6|141
1750228800000|2025-06-18 06:40:00|1275.9|1270.9|1276.1|1271.1|1278|1273|1275.2|1270.2|89
1750229100000|2025-06-18 06:45:00|1276.2|1271.2|1273.4|1268.4|1276.3|1271.3|1271.7|1266.7|107
1750229400000|2025-06-18 06:50:00|1272.9|1267.9|1275.4|1270.4|1275.7|1270.7|1272.9|1267.9|56
1750229700000|2025-06-18 06:55:00|1275.5|1270.5|1274.3|1269.3|1276.3|1271.3|1274.3|1269.3|52
1750230000000|2025-06-18 07:00:00|1274.1|1269.1|1277.6|1272.6|1277.6|1272.6|1274.1|1269.1|94
1750230300000|2025-06-18 07:05:00|1277.5|1272.5|1276.1|1271.1|1278.1|1273.1|1274.1|1269.1|106
1750230600000|2025-06-18 07:10:00|1275.2|1270.2|1271.9|1266.9|1275.3|1270.3|1270.7|1265.7|110
1750230900000|2025-06-18 07:15:00|1271.8|1266.8|1272.2|1267.2|1274.6|1269.6|1271.4|1266.4|90
1750231200000|2025-06-18 07:20:00|1272|1267|1271.4|1266.4|1272.1|1267.1|1270.3|1265.3|98
1750231500000|2025-06-18 07:25:00|1271.5|1266.5|1272.1|1267.1|1272.6|1267.6|1268|1263|90
1750231800000|2025-06-18 07:30:00|1272.4|1267.4|1276.7|1271.7|1278.8|1273.8|1272.2|1267.2|142
1750232100000|2025-06-18 07:35:00|1276.8|1271.8|1281|1276|1281.5|1276.5|1276.7|1271.7|117
1750232400000|2025-06-18 07:40:00|1281.1|1276.1|1282.1|1277.1|1286.6|1281.6|1281.1|1276.1|184
1750232700000|2025-06-18 07:45:00|1282.4|1277.4|1284.6|1279.6|1284.8|1279.8|1281.6|1276.6|107
1750233000000|2025-06-18 07:50:00|1284.5|1279.5|1283.4|1278.4|1285.4|1280.4|1282.7|1277.7|93
1750233300000|2025-06-18 07:55:00|1283.2|1278.2|1283.2|1278.2|1284.5|1279.5|1282.5|1277.5|97
1750233600000|2025-06-18 08:00:00|1283.3|1278.3|1283.2|1278.2|1284.4|1279.4|1281.4|1276.4|149
1750233900000|2025-06-18 08:05:00|1283|1278|1282.4|1277.4|1284.2|1279.2|1281.5|1276.5|103
1750234200000|2025-06-18 08:10:00|1282.2|1277.2|1281.4|1276.4|1284.6|1279.6|1281.4|1276.4|74
1750234500000|2025-06-18 08:15:00|1281.6|1276.6|1282.3|1277.3|1282.6|1277.6|1278.7|1273.7|85
1750234800000|2025-06-18 08:20:00|1282.2|1277.2|1282.2|1277.2|1282.7|1277.7|1281|1276|89
1750235100000|2025-06-18 08:25:00|1282.3|1277.3|1282.8|1277.8|1282.8|1277.8|1280.6|1275.6|69
1750235400000|2025-06-18 08:30:00|1282.9|1277.9|1283.5|1278.5|1284.2|1279.2|1281.9|1276.9|106
1750235700000|2025-06-18 08:35:00|1283.2|1278.2|1282.5|1277.5|1283.2|1278.2|1282.1|1277.1|56
1750236000000|2025-06-18 08:40:00|1282.4|1277.4|1283.4|1278.4|1283.5|1278.5|1281.6|1276.6|51
1750236300000|2025-06-18 08:45:00|1283.3|1278.3|1284.7|1279.7|1285.8|1280.8|1283.2|1278.2|124
1750236600000|2025-06-18 08:50:00|1285.2|1280.2|1283.2|1278.2|1285.2|1280.2|1282.3|1277.3|87
1750236900000|2025-06-18 08:55:00|1283.3|1278.3|1282.4|1277.4|1283.3|1278.3|1281.7|1276.7|75
1750237200000|2025-06-18 09:00:00|1282.6|1277.6|1286|1281|1286|1281|1280.6|1275.6|139
1750237500000|2025-06-18 09:05:00|1286.1|1281.1|1284.5|1279.5|1286.4|1281.4|1283.7|1278.7|62
1750237800000|2025-06-18 09:10:00|1284.6|1279.6|1283.8|1278.8|1285.8|1280.8|1283.6|1278.6|61
1750238100000|2025-06-18 09:15:00|1283.6|1278.6|1283.5|1278.5|1284.3|1279.3|1283.1|1278.1|53
1750238400000|2025-06-18 09:20:00|1283.6|1278.6|1282.3|1277.3|1284.3|1279.3|1281.1|1276.1|69
1750238700000|2025-06-18 09:25:00|1282.2|1277.2|1283.3|1278.3|1284|1279|1282.1|1277.1|65
1750239000000|2025-06-18 09:30:00|1283.4|1278.4|1283.8|1278.8|1284.9|1279.9|1283.2|1278.2|64
1750239300000|2025-06-18 09:35:00|1283.6|1278.6|1284|1279|1284.3|1279.3|1283.2|1278.2|45
1750239600000|2025-06-18 09:40:00|1283.9|1278.9|1283.1|1278.1|1284.3|1279.3|1282.3|1277.3|51
1750239900000|2025-06-18 09:45:00|1283.2|1278.2|1282.3|1277.3|1283.2|1278.2|1280.5|1275.5|61
1750240200000|2025-06-18 09:50:00|1281.9|1276.9|1282.3|1277.3|1283.1|1278.1|1281.6|1276.6|56
1750240500000|2025-06-18 09:55:00|1282|1277|1283.5|1278.5|1284.6|1279.6|1281.7|1276.7|69
1750240800000|2025-06-18 10:00:00|1283.7|1278.7|1285.4|1280.4|1285.4|1280.4|1283.7|1278.7|84
1750241100000|2025-06-18 10:05:00|1285|1280|1284.7|1279.7|1285.9|1280.9|1284.6|1279.6|67
1750241400000|2025-06-18 10:10:00|1284.8|1279.8|1286.1|1281.1|1287.2|1282.2|1284.5|1279.5|70
1750241700000|2025-06-18 10:15:00|1286|1281|1288.5|1279.2|1288.5|1282.9|1285.6|1279.2|46
1750242000000|2025-06-18 10:20:00|1285.1|1280.1|1287.6|1282.6|1290.1|1285.1|1285|1279.7|107
1750242300000|2025-06-18 10:25:00|1287.8|1282.8|1288|1283|1288.2|1283.2|1287.5|1282.5|55
1750242600000|2025-06-18 10:30:00|1287.9|1282.9|1289|1284|1289.8|1284.8|1287.5|1282.5|68
1750242900000|2025-06-18 10:35:00|1288.9|1283.9|1291.3|1286.3|1291.7|1286.7|1288.8|1283.8|88
1750243200000|2025-06-18 10:40:00|1291.4|1286.4|1291.7|1286.7|1291.8|1286.8|1289.6|1284.6|81
1750243500000|2025-06-18 10:45:00|1291.5|1286.5|1291.8|1286.8|1292.6|1287.6|1290.9|1285.9|70
1750243800000|2025-06-18 10:50:00|1292|1287|1292.6|1287.6|1292.9|1287.9|1291.6|1286.6|68
1750244100000|2025-06-18 10:55:00|1292.7|1287.7|1291.6|1286.6|1293.2|1288.2|1291.6|1286.6|78
1750244400000|2025-06-18 11:00:00|1291.7|1286.7|1290.4|1285.4|1292|1287|1289.1|1284.1|92
1750244700000|2025-06-18 11:05:00|1290.7|1285.7|1289.8|1281.5|1293.4|1286.1|1287.8|1280.6|85
1750245000000|2025-06-18 11:10:00|1290.1|1281.8|1289.4|1281.2|1290.2|1281.9|1289.2|1280.9|38
1750245300000|2025-06-18 11:15:00|1288.8|1280.6|1287.5|1282.5|1290.3|1283.7|1285.1|1278.8|81
1750245600000|2025-06-18 11:20:00|1287.4|1282.4|1287.8|1282.8|1288.2|1283.2|1286.6|1281.6|74
1750245900000|2025-06-18 11:25:00|1287.9|1282.9|1289.6|1284.6|1290.3|1285.3|1287|1282|91
1750246200000|2025-06-18 11:30:00|1290|1285|1291.5|1286.5|1291.7|1286.7|1289.3|1284.3|132
1750246500000|2025-06-18 11:35:00|1291.2|1286.2|1292.2|1287.2|1293|1288|1291|1286|80
1750246800000|2025-06-18 11:40:00|1292|1287|1288.8|1283.8|1292.1|1287.1|1288.7|1283.7|61
1750247100000|2025-06-18 11:45:00|1288.6|1283.6|1290.8|1285.8|1290.8|1285.8|1288.4|1283.4|103
1750247400000|2025-06-18 11:50:00|1290.9|1285.9|1287.7|1282.7|1291.1|1286.1|1287.7|1282.7|90
1750247700000|2025-06-18 11:55:00|1287.3|1282.3|1285.5|1280.5|1287.7|1282.7|1284.2|1279.2|116
1750248000000|2025-06-18 12:00:00|1286.3|1281.3|1285.6|1280.6|1287|1282|1284.9|1279.9|96
1750248300000|2025-06-18 12:05:00|1285.5|1280.5|1287.7|1282.7|1289.3|1284.3|1285.5|1280.5|98
1750248600000|2025-06-18 12:10:00|1287.8|1282.8|1289.4|1284.4|1290.6|1285.6|1287.5|1282.5|118
1750248900000|2025-06-18 12:15:00|1289.5|1284.5|1287.8|1282.8|1289.8|1284.8|1287.1|1282.1|135
1750249200000|2025-06-18 12:20:00|1288.2|1283.2|1290.9|1285.9|1291|1286|1287.4|1282.4|116
1750249500000|2025-06-18 12:25:00|1291|1286|1291.7|1286.7|1292.1|1287.1|1290|1285|86
1750249800000|2025-06-18 12:30:00|1291.8|1286.8|1296|1291|1296|1291|1290.4|1285.4|145
1750250100000|2025-06-18 12:35:00|1295.5|1290.5|1295.4|1290.4|1297.7|1291.7|1294.1|1287.9|168
1750250400000|2025-06-18 12:40:00|1295.7|1290.7|1300.7|1295.7|1302.6|1297.6|1295.7|1290.2|233
1750250700000|2025-06-18 12:45:00|1300.4|1295.4|1301.6|1296.6|1302.2|1297.2|1298.2|1293.2|166
1750251000000|2025-06-18 12:50:00|1301.7|1296.7|1300.8|1295.8|1302.2|1297.2|1300|1295|120
1750251300000|2025-06-18 12:55:00|1300.9|1295.9|1303.5|1298.5|1303.6|1298.6|1300.9|1295.9|119
1750251600000|2025-06-18 13:00:00|1303.6|1298.6|1308.8|1303.8|1309.5|1304.5|1302|1297|245
1750251900000|2025-06-18 13:05:00|1309|1304|1308.2|1303.2|1310.3|1305.3|1306.3|1301.3|151
1750252200000|2025-06-18 13:10:00|1308.3|1303.3|1307.7|1302.7|1309|1304|1304.9|1299.9|145
1750252500000|2025-06-18 13:15:00|1307.5|1302.5|1306.7|1301.7|1308.4|1303.4|1305.1|1300.1|141
1750252800000|2025-06-18 13:20:00|1307|1302|1306|1301|1307.4|1302.4|1305.2|1300.2|112
1750253100000|2025-06-18 13:25:00|1306.4|1301.4|1311.1|1306.1|1311.3|1306.3|1306.4|1301.4|102
1750253400000|2025-06-18 13:30:00|1311.2|1306.2|1310.1|1305.1|1311.6|1306.6|1306.7|1301.7|172
1750253700000|2025-06-18 13:35:00|1310|1305|1314.7|1309.7|1315.1|1310.1|1309.5|1304.5|168
1750254000000|2025-06-18 13:40:00|1314.4|1309.4|1310.3|1305.3|1314.5|1309.5|1309.8|1304.8|115
1750254300000|2025-06-18 13:45:00|1310.5|1305.5|1313.4|1308.4|1314.3|1309.3|1310.5|1305.5|149
1750254600000|2025-06-18 13:50:00|1313.3|1308.3|1314.3|1309.3|1314.7|1309.7|1311.7|1306.7|122
1750254900000|2025-06-18 13:55:00|1314.4|1309.4|1319.9|1309|1320.6|1313|1314|1308.8|156
1750255200000|2025-06-18 14:00:00|1320.2|1309.3|1317.7|1309.1|1320.6|1311.4|1312.3|1306.6|252
1750255500000|2025-06-18 14:05:00|1317.8|1309.2|1314.3|1309.3|1320.8|1312.9|1311.8|1306.8|221
1750255800000|2025-06-18 14:10:00|1314.2|1309.2|1313.1|1308.1|1314.5|1309.5|1309.9|1302.2|228
1750256100000|2025-06-18 14:15:00|1312.9|1307.9|1315.1|1310.1|1315.6|1310.6|1309.6|1304.6|234
1750256400000|2025-06-18 14:20:00|1314.8|1309.8|1311.6|1306.6|1315.1|1310.1|1309.2|1304.2|303
1750256700000|2025-06-18 14:25:00|1311.7|1306.7|1311.6|1306.6|1313.6|1308.5|1310.2|1304.8|157
1750257000000|2025-06-18 14:30:00|1312.4|1307.4|1311.2|1306.2|1316.5|1308.9|1310.4|1304.5|206
1750257300000|2025-06-18 14:35:00|1310.9|1305.9|1313|1308|1314.5|1308|1309.6|1303.1|174
1750257600000|2025-06-18 14:40:00|1312.9|1307.9|1312.6|1307.6|1313.4|1308.4|1311.5|1306.5|145
1750257900000|2025-06-18 14:45:00|1312.8|1307.8|1314.7|1309.7|1315.3|1310.3|1312.7|1307.7|159
1750258200000|2025-06-18 14:50:00|1314.8|1309.8|1315.2|1310.2|1315.3|1310.3|1312.8|1307.8|131
1750258500000|2025-06-18 14:55:00|1315|1310|1312.1|1307.1|1317.3|1312.3|1312.1|1305.2|182
1750258800000|2025-06-18 15:00:00|1312.4|1307.4|1315|1310|1315.5|1310.5|1311.5|1306.5|139
1750259100000|2025-06-18 15:05:00|1314.9|1309.9|1314|1309|1315.1|1310.1|1313.2|1308.2|100
1750259400000|2025-06-18 15:10:00|1314.2|1309.2|1313.3|1308.3|1314.9|1309.9|1312.4|1307.4|89
1750259700000|2025-06-18 15:15:00|1311.6|1306.6|1315.7|1310.7|1315.9|1310.9|1311|1306|155
1750260000000|2025-06-18 15:20:00|1316|1311|1313|1308|1316.4|1311|1312.9|1306.7|125
1750260300000|2025-06-18 15:25:00|1312.9|1307.9|1314.9|1309.9|1315.4|1310.4|1312.2|1307.2|82
1750260600000|2025-06-18 15:30:00|1314.8|1309.8|1313.8|1308.8|1315.2|1310.2|1312.8|1307.8|69
1750260900000|2025-06-18 15:35:00|1313.7|1308.7|1313.5|1308.5|1314.6|1309.6|1313.3|1308.3|64
1750261200000|2025-06-18 15:40:00|1313.6|1308.6|1313.5|1308.5|1314.6|1309.6|1312.7|1307.7|122
1750261500000|2025-06-18 15:45:00|1313.2|1308.2|1315.2|1310.2|1315.2|1310.2|1313.2|1308.2|88
1750261800000|2025-06-18 15:50:00|1315.3|1310.3|1315.4|1310.4|1316.3|1311.3|1314.3|1309.3|62
1750262100000|2025-06-18 15:55:00|1317|1312|1317.1|1312.1|1318.1|1313.1|1316.6|1311.6|133
1750262400000|2025-06-18 16:00:00|1317.2|1312.2|1318|1313|1318.3|1313.3|1316.7|1311.7|68
1750262700000|2025-06-18 16:05:00|1318.1|1313.1|1319.6|1314.6|1321.4|1316.4|1317.7|1312.7|117
1750263000000|2025-06-18 16:10:00|1319.3|1314.3|1317.3|1312.3|1319.3|1314.3|1316.9|1311.9|75
1750263300000|2025-06-18 16:15:00|1317.4|1312.4|1320.8|1315.8|1320.9|1315.9|1316.3|1311.3|97
1750263600000|2025-06-18 16:20:00|1320.5|1315.5|1319.9|1314.9|1320.6|1315.6|1319.5|1314.5|56
1750263900000|2025-06-18 16:25:00|1320|1315|1319.8|1314.8|1320.5|1315.5|1319.7|1314.7|41
1750264200000|2025-06-18 16:30:00|1319.9|1314.9|1316.5|1311.5|1320.1|1315.1|1316.5|1311.5|71
1750264500000|2025-06-18 16:35:00|1316.4|1311.4|1316.2|1311.2|1316.4|1311.4|1313.6|1308.6|88
1750264800000|2025-06-18 16:40:00|1315.8|1310.8|1316|1311|1316.3|1311.3|1315.4|1310.4|53
1750265100000|2025-06-18 16:45:00|1315.7|1310.7|1316.1|1311.1|1316.1|1311.1|1314.4|1309.4|62
1750265400000|2025-06-18 16:50:00|1315.9|1310.9|1317.4|1312.4|1318.3|1313.3|1315.9|1310.9|71
1750265700000|2025-06-18 16:55:00|1317.6|1312.6|1315.8|1310.8|1317.6|1312.6|1315|1310|61
1750266000000|2025-06-18 17:00:00|1315.9|1310.9|1318.3|1313.3|1319.2|1314.2|1315.3|1310.3|105
1750266300000|2025-06-18 17:05:00|1318.4|1313.4|1318.7|1313.7|1318.8|1313.8|1317.5|1312.5|62
1750266600000|2025-06-18 17:10:00|1318.8|1313.8|1319.9|1314.9|1320.4|1315.4|1318.6|1313.6|54
1750266900000|2025-06-18 17:15:00|1320.1|1315.1|1321|1316|1321.5|1316.5|1319.3|1314.3|72
1750267200000|2025-06-18 17:20:00|1320.9|1315.9|1321.9|1316.9|1321.9|1316.9|1320.4|1315.4|58
1750267500000|2025-06-18 17:25:00|1321.8|1316.8|1324.2|1319.2|1325.3|1320.3|1321.1|1316.1|93
1750267800000|2025-06-18 17:30:00|1324|1319|1323.5|1318.5|1324.4|1319.4|1322.6|1317.6|90
1750268100000|2025-06-18 17:35:00|1323.6|1318.6|1324.1|1319.1|1324.2|1319.2|1321.9|1316.9|66
1750268400000|2025-06-18 17:40:00|1324.2|1319.2|1326.4|1321.4|1326.6|1321.6|1323.4|1318.4|70
1750268700000|2025-06-18 17:45:00|1326.2|1321.2|1328.7|1323.7|1330|1325|1325.9|1320.9|98
1750269000000|2025-06-18 17:50:00|1328.9|1323.9|1329|1324|1329.9|1324.9|1328.3|1323.3|70
1750269300000|2025-06-18 17:55:00|1329.2|1324.2|1331.6|1320.6|1331.6|1325.3|1327.9|1320.5|69
1750269600000|2025-06-18 18:00:00|1332.2|1321.2|1324.5|1319.5|1333|1328|1323.8|1318.8|284
1750269900000|2025-06-18 18:05:00|1324.7|1319.7|1329.7|1324.7|1331.4|1326.4|1324.7|1319.7|195
1750270200000|2025-06-18 18:10:00|1329.8|1324.8|1330.6|1325.6|1330.9|1325.9|1328.4|1323.4|108
1750270500000|2025-06-18 18:15:00|1330.1|1325.1|1328.8|1323.8|1331.4|1326.4|1328.8|1323.8|95
1750270800000|2025-06-18 18:20:00|1328.9|1323.9|1330.2|1325.2|1330.7|1325.7|1328.5|1323.5|116
1750271100000|2025-06-18 18:25:00|1330.3|1325.3|1331|1326|1331.4|1326.4|1330|1325|62
1750271400000|2025-06-18 18:30:00|1331.2|1326.2|1330.2|1325.2|1331.3|1326.3|1329.3|1324.3|89
1750271700000|2025-06-18 18:35:00|1330.1|1325.1|1329.9|1324.9|1330.9|1325.9|1328.5|1323.5|147
1750272000000|2025-06-18 18:40:00|1329.8|1324.8|1331.2|1326.2|1331.2|1326.2|1328.1|1323.1|102
1750272300000|2025-06-18 18:45:00|1331.1|1326.1|1329.4|1324.4|1331.1|1326.1|1328.7|1323.7|109
1750272600000|2025-06-18 18:50:00|1329.3|1324.3|1329|1324|1329.3|1324.3|1327.3|1322.3|114
1750272900000|2025-06-18 18:55:00|1328.9|1323.9|1326.4|1317.4|1329|1324|1324.5|1315.6|173
1750273200000|2025-06-18 19:00:00|1326|1317.1|1323.5|1318.5|1326.6|1319.1|1318.9|1313.9|244
1750273500000|2025-06-18 19:05:00|1323.6|1318.6|1323.8|1318.8|1326.6|1321.6|1322.5|1317.5|185
1750273800000|2025-06-18 19:10:00|1323.9|1318.9|1324.5|1319.5|1325.2|1320.2|1323.2|1318.2|114
1750274100000|2025-06-18 19:15:00|1324.4|1319.4|1325.7|1320.7|1326.7|1321.7|1324.4|1319.4|129
1750274400000|2025-06-18 19:20:00|1325.9|1320.9|1324.3|1319.3|1326.4|1321.4|1322.9|1317.9|116
1750274700000|2025-06-18 19:25:00|1324.1|1319.1|1320.8|1315.8|1324.1|1319.1|1320.8|1315.8|159
1750275000000|2025-06-18 19:30:00|1320.5|1315.5|1323.5|1318.5|1323.8|1318.8|1320.3|1315.3|138
1750275300000|2025-06-18 19:35:00|1323.4|1318.4|1325.6|1320.6|1326.2|1321.2|1322.7|1317.7|108
1750275600000|2025-06-18 19:40:00|1325.5|1320.5|1324.4|1319.4|1326.7|1321.7|1323.8|1318.8|80
1750275900000|2025-06-18 19:45:00|1324.5|1319.5|1323.4|1318.4|1324.7|1319.7|1322.5|1317.5|82
1750276200000|2025-06-18 19:50:00|1323.5|1318.5|1323.9|1318.9|1324.5|1319.5|1322.6|1317.6|64
1750276500000|2025-06-18 19:55:00|1323.8|1318.8|1323.8|1318.8|1324.3|1319.3|1323|1318|72
1750276800000|2025-06-18 20:00:00|1323.7|1318.7|1325.6|1320.6|1326.3|1321.3|1323.3|1318.3|63
1750277100000|2025-06-18 20:05:00|1325.5|1320.5|1325.6|1320.6|1325.7|1320.7|1324.4|1319.4|45
1750277400000|2025-06-18 20:10:00|1325.3|1320.3|1325.3|1320.3|1325.4|1320.4|1324.4|1319.4|46
1750277700000|2025-06-18 20:15:00|1325.2|1320.2|1324.8|1319.8|1325.6|1320.6|1324.4|1319.4|39
1750278000000|2025-06-18 20:20:00|1324.9|1319.9|1326.3|1318.3|1326.8|1320.1|1324.6|1318.2|23
1750278300000|2025-06-18 20:25:00|1324.7|1319.7|1325.1|1320.1|1326.5|1320.3|1324.6|1318.1|29
1750278600000|2025-06-18 20:30:00|1326.8|1318.8|1325.3|1320.3|1327.1|1320.9|1325.2|1318.7|18
1750278900000|2025-06-18 20:35:00|1325.1|1320.1|1325.4|1320.4|1325.8|1320.8|1324.6|1319.6|18
1750279200000|2025-06-18 20:40:00|1325.5|1320.5|1328.7|1317.7|1329|1320.9|1325.5|1317.7|35
1750279500000|2025-06-18 20:45:00|1328.5|1317.8|1327.8|1318.7|1329.2|1319.8|1327.5|1317.5|48
1750279800000|2025-06-18 20:50:00|1327.9|1318.8|1329.2|1319.4|1329.2|1319.4|1327.2|1318.1|29
1750280100000|2025-06-18 20:55:00|1329.4|1319.5|1327.5|1316.7|1329.6|1319.8|1327.5|1316.7|59
1750284000000|2025-06-18 22:00:00|1329.9|1318.9|1326.4|1315.4|1329.9|1318.9|1326.2|1315.2|75
1750284300000|2025-06-18 22:05:00|1326.6|1315.6|1329.5|1318.5|1329.5|1318.5|1326.6|1315.6|34
1750284600000|2025-06-18 22:10:00|1329.3|1318.3|1329|1318|1329.3|1318.3|1327.9|1316.9|31
1750284900000|2025-06-18 22:15:00|1328.9|1317.9|1329.1|1318.1|1329.3|1318.3|1328.8|1317.8|9
1750285200000|2025-06-18 22:20:00|1329|1318|1329.1|1318.1|1329.5|1318.5|1329|1318|10
1750285500000|2025-06-18 22:25:00|1329|1318|1330.4|1319.4|1331.7|1320.7|1329|1318|28
1750285800000|2025-06-18 22:30:00|1330.3|1319.3|1331.9|1320.9|1331.9|1320.9|1330|1319|23
1750286100000|2025-06-18 22:35:00|1332|1321|1332.1|1321.1|1332.2|1321.2|1331.2|1320.2|17
1750286400000|2025-06-18 22:40:00|1332|1321|1331.7|1320.7|1332|1321|1330.6|1319.6|22
1750286700000|2025-06-18 22:45:00|1331.8|1320.8|1332.1|1321.1|1332.5|1321.5|1331.5|1320.5|35
1750287000000|2025-06-18 22:50:00|1332.2|1321.2|1331.7|1320.7|1332.4|1321.4|1331.4|1320.4|27
1750287300000|2025-06-18 22:55:00|1331.9|1320.9|1330.9|1319.9|1331.9|1320.9|1330.5|1319.5|19
1750287600000|2025-06-18 23:00:00|1330.8|1319.8|1330.3|1319.3|1331.1|1320.1|1330|1319|30
1750287900000|2025-06-18 23:05:00|1330.4|1319.4|1329.3|1318.3|1330.4|1319.4|1327.8|1316.8|33
1750288200000|2025-06-18 23:10:00|1329.2|1318.2|1330.8|1319.8|1330.8|1319.8|1329.1|1318.1|18
1750288500000|2025-06-18 23:15:00|1330.6|1319.6|1330.5|1319.5|1330.6|1319.6|1329.4|1318.4|19
1750288800000|2025-06-18 23:20:00|1330.6|1319.6|1329.3|1318.3|1330.6|1319.6|1329.3|1318.3|15
1750289100000|2025-06-18 23:25:00|1329.4|1318.4|1329.2|1318.2|1329.5|1318.5|1329.2|1318.2|10
1750289400000|2025-06-18 23:30:00|1329.5|1318.5|1329.8|1318.8|1329.8|1318.8|1329.4|1318.4|6
1750289700000|2025-06-18 23:35:00|1330.1|1319.1|1330.3|1319.3|1331.4|1320.4|1329.9|1318.9|20
1750290000000|2025-06-18 23:40:00|1330.2|1319.2|1334.9|1324.2|1335.4|1324.7|1330.2|1319.2|77
1750290300000|2025-06-18 23:45:00|1334.8|1324|1333.9|1323.7|1337.5|1326.7|1333.9|1323.6|77
1750290600000|2025-06-18 23:50:00|1334.3|1324|1331|1323|1334.3|1324.1|1328|1320|63
1750290900000|2025-06-18 23:55:00|1330.9|1322.9|1331.3|1323.3|1331.5|1323.5|1329.5|1321.5|37
1750291200000|2025-06-19 00:00:00|1331.7|1323.6|1329.3|1324.3|1332.3|1325.3|1329.2|1323.5|50
1750291500000|2025-06-19 00:05:00|1329|1324|1330.3|1325.3|1332|1327|1329|1324|54
1750291800000|2025-06-19 00:10:00|1330.2|1325.2|1330.9|1325.9|1332.2|1327.2|1330.1|1325.1|38
1750292100000|2025-06-19 00:15:00|1330.8|1325.8|1331.2|1326.2|1332.9|1327.9|1330.2|1325.2|40
1750292400000|2025-06-19 00:20:00|1331.3|1326.3|1336.8|1331.8|1338.1|1332.3|1330.8|1325.8|63
1750292700000|2025-06-19 00:25:00|1336.7|1331.7|1339|1334|1341.1|1336.1|1335.2|1330.2|124
1750293000000|2025-06-19 00:30:00|1339.1|1334.1|1340.4|1335.4|1342|1337|1339|1334|82
1750293300000|2025-06-19 00:35:00|1340.2|1335.2|1341|1336|1341.3|1336.3|1337.6|1332.6|103
1750293600000|2025-06-19 00:40:00|1340.9|1335.9|1341|1336|1342.6|1337.6|1340.8|1335.8|80
1750293900000|2025-06-19 00:45:00|1340.9|1335.9|1340.9|1335.9|1346|1341|1340.3|1335.3|119
1750294200000|2025-06-19 00:50:00|1340.7|1335.7|1339.4|1334.4|1340.7|1335.7|1338|1333|58
1750294500000|2025-06-19 00:55:00|1339.2|1334.2|1340.3|1335.3|1340.4|1335.4|1338.3|1333.3|63
1750294800000|2025-06-19 01:00:00|1340.1|1335.1|1342.6|1337.6|1343.8|1338.8|1336.9|1331.9|224
1750295100000|2025-06-19 01:05:00|1342.8|1337.8|1341.5|1336.5|1343.8|1337.8|1339.5|1334.4|224
1750295400000|2025-06-19 01:10:00|1341.6|1336.6|1345.3|1340.3|1345.3|1340.3|1341.6|1336.6|89
1750295700000|2025-06-19 01:15:00|1345.4|1340.4|1345|1340|1345.6|1340.6|1343.4|1338.4|69
1750296000000|2025-06-19 01:20:00|1344.9|1339.9|1344.3|1339.3|1346.2|1341.2|1344.1|1339.1|61
1750296300000|2025-06-19 01:25:00|1344.4|1339.4|1345.5|1340.5|1345.8|1340.8|1344.1|1339.1|61
1750296600000|2025-06-19 01:30:00|1345.1|1340.1|1346|1341|1347.1|1342.1|1345.1|1340.1|77
1750296900000|2025-06-19 01:35:00|1345.8|1340.8|1348.3|1343.3|1348.9|1343.9|1344.3|1339.3|99
1750297200000|2025-06-19 01:40:00|1348.1|1343.1|1349.9|1344.9|1350.1|1345.1|1346|1341|113
1750297500000|2025-06-19 01:45:00|1349.8|1344.8|1351.7|1346.7|1353.6|1348.6|1349.7|1344.7|104
1750297800000|2025-06-19 01:50:00|1351.5|1346.5|1350.5|1345.5|1352.4|1347.4|1350.5|1345.5|70
1750298100000|2025-06-19 01:55:00|1350.3|1345.3|1346|1341|1350.7|1345.7|1346|1341|85
1750298400000|2025-06-19 02:00:00|1345.9|1340.9|1348.3|1343.3|1349|1344|1345.4|1340.4|105
1750298700000|2025-06-19 02:05:00|1347.6|1342.6|1348.3|1343.3|1349.6|1344.6|1347.6|1342.6|42
1750299000000|2025-06-19 02:10:00|1348.4|1343.4|1346.7|1341.7|1350.2|1345.2|1346|1341|81
1750299300000|2025-06-19 02:15:00|1346.6|1341.6|1344.5|1339.5|1346.6|1341.6|1344.1|1339.1|55
1750299600000|2025-06-19 02:20:00|1344.4|1339.4|1340.7|1335.7|1345.3|1340.3|1338.9|1333.9|101
1750299900000|2025-06-19 02:25:00|1340.6|1335.6|1340.5|1335.5|1340.9|1335.9|1338.3|1333.3|74
1750300200000|2025-06-19 02:30:00|1340.3|1335.3|1340.5|1335.5|1344.1|1339.1|1339.7|1334.7|89
1750300500000|2025-06-19 02:35:00|1340.4|1335.4|1343.3|1338.3|1343.3|1338.3|1340|1335|65
1750300800000|2025-06-19 02:40:00|1343.1|1338.1|1346|1341|1346.9|1341.9|1343.1|1338.1|77
1750301100000|2025-06-19 02:45:00|1346.1|1341.1|1345.5|1340.5|1347.8|1342.8|1345.1|1340.1|46
1750301400000|2025-06-19 02:50:00|1345.4|1340.4|1345.7|1340.7|1346.6|1341.6|1344|1339|41
1750301700000|2025-06-19 02:55:00|1345.6|1340.6|1344.5|1339.5|1345.6|1340.6|1343.5|1338.5|30
1750302000000|2025-06-19 03:00:00|1344.6|1339.6|1345.8|1340.8|1346.2|1341.2|1344.3|1339.3|22
1750302300000|2025-06-19 03:05:00|1345.5|1340.5|1348.2|1343.2|1348.2|1343.2|1345.4|1340.4|67
1750302600000|2025-06-19 03:10:00|1348.1|1343.1|1347.9|1342.9|1349.9|1344.9|1347.8|1342.8|64
1750302900000|2025-06-19 03:15:00|1348.2|1343.2|1347.3|1342.3|1350.2|1345.2|1347.2|1342.2|55
1750303200000|2025-06-19 03:20:00|1347.2|1342.2|1346.8|1341.8|1348.4|1343.4|1346.2|1341.2|50
1750303500000|2025-06-19 03:25:00|1346.6|1341.6|1345.1|1340.1|1346.6|1341.6|1344.8|1339.8|36
1750303800000|2025-06-19 03:30:00|1344.9|1339.9|1346.5|1341.5|1346.9|1341.9|1344.8|1339.8|33
1750304100000|2025-06-19 03:35:00|1346.6|1341.6|1347.7|1342.7|1347.7|1342.7|1345.7|1340.7|43
1750304400000|2025-06-19 03:40:00|1347.5|1342.5|1347.7|1342.7|1347.9|1342.9|1346.9|1341.9|34
1750304700000|2025-06-19 03:45:00|1347.6|1342.6|1347|1342|1348.2|1343.2|1345.7|1340.7|78
1750305000000|2025-06-19 03:50:00|1347.2|1342.2|1346.1|1341.1|1347.7|1342.7|1345.4|1340.4|47
1750305300000|2025-06-19 03:55:00|1345.9|1340.9|1346.9|1341.9|1346.9|1341.9|1345.7|1340.7|30
1750305600000|2025-06-19 04:00:00|1347.1|1342.1|1346.4|1341.4|1348|1343|1345.3|1340.3|49
1750305900000|2025-06-19 04:05:00|1346.5|1341.5|1345.4|1340.4|1346.5|1341.5|1345|1340|26
1750306200000|2025-06-19 04:10:00|1345.3|1340.3|1344.8|1339.8|1345.9|1340.9|1344.7|1339.7|27
1750306500000|2025-06-19 04:15:00|1345|1340|1342.1|1337.1|1345|1340|1342.1|1337.1|32
1750306800000|2025-06-19 04:20:00|1341.9|1336.9|1342.3|1337.3|1342.7|1337.7|1341.1|1336.1|29
1750307100000|2025-06-19 04:25:00|1342.1|1337.1|1341.2|1336.2|1343.4|1338.4|1341.1|1336.1|41
1750307400000|2025-06-19 04:30:00|1341.1|1336.1|1340.1|1335.1|1341.3|1336.3|1339.4|1334.4|39
1750307700000|2025-06-19 04:35:00|1339.8|1334.8|1342.7|1337.7|1342.7|1337.7|1339.8|1334.8|31
1750308000000|2025-06-19 04:40:00|1342.6|1337.6|1341|1336|1342.6|1337.6|1340.6|1335.6|36
1750308300000|2025-06-19 04:45:00|1340.6|1335.6|1340.9|1335.9|1341.2|1336.2|1339.3|1334.3|40
1750308600000|2025-06-19 04:50:00|1340.8|1335.8|1341.3|1336.3|1341.4|1336.4|1340.8|1335.8|25
1750308900000|2025-06-19 04:55:00|1341.9|1336.9|1343.9|1338.9|1344.2|1339.2|1341.9|1336.9|46
1750309200000|2025-06-19 05:00:00|1343.8|1338.8|1342.7|1337.7|1343.9|1338.9|1342.4|1337.4|34
1750309500000|2025-06-19 05:05:00|1342.8|1337.8|1343.2|1338.2|1344.6|1339.6|1342.8|1337.8|41
1750309800000|2025-06-19 05:10:00|1343|1338|1342|1337|1343|1338|1341.3|1336.3|46
1750310100000|2025-06-19 05:15:00|1342.1|1337.1|1342.6|1337.6|1343.9|1338.9|1341.6|1336.6|54
1750310400000|2025-06-19 05:20:00|1342.2|1337.2|1342.1|1337.1|1342.8|1337.8|1342|1337|32
1750310700000|2025-06-19 05:25:00|1342.3|1337.3|1343|1338|1343|1338|1342|1337|23
1750311000000|2025-06-19 05:30:00|1343.1|1338.1|1343.2|1338.2|1345.1|1340.1|1343|1338|48
1750311300000|2025-06-19 05:35:00|1343.1|1338.1|1343.2|1338.2|1343.8|1338.8|1342|1337|40
1750311600000|2025-06-19 05:40:00|1343.3|1338.3|1343.2|1338.2|1344.1|1339.1|1343.2|1338.2|26
1750311900000|2025-06-19 05:45:00|1343.3|1338.3|1342.1|1337.1|1343.7|1338.7|1341.5|1336.5|54
1750312200000|2025-06-19 05:50:00|1342|1337|1339.6|1334.6|1342|1337|1336.9|1331.9|94
1750312500000|2025-06-19 05:55:00|1339.5|1334.5|1341.7|1336.7|1342.1|1337.1|1339.2|1334.2|70
1750312800000|2025-06-19 06:00:00|1341.6|1336.6|1337.5|1332.5|1342.6|1337.6|1334.9|1329.9|160
1750313100000|2025-06-19 06:05:00|1337.1|1332.1|1332.8|1327.8|1337.1|1332.1|1330|1325|191
1750313400000|2025-06-19 06:10:00|1332.7|1327.7|1327.3|1322.3|1332.7|1327.7|1325|1320|226
1750313700000|2025-06-19 06:15:00|1327.6|1322.6|1323.8|1318.8|1328|1323|1323.7|1318.7|174
1750314000000|2025-06-19 06:20:00|1323.7|1318.7|1322.6|1317.6|1323.7|1318.7|1318.6|1313.6|250
1750314300000|2025-06-19 06:25:00|1322.7|1317.7|1318.2|1313.2|1323|1318|1316.2|1311.2|211
1750314600000|2025-06-19 06:30:00|1318.3|1313.3|1314.7|1309.7|1318.3|1313.3|1312.3|1307.3|214
1750314900000|2025-06-19 06:35:00|1315.2|1310.2|1313.8|1308.8|1315.2|1310.2|1311.6|1306.6|159
1750315200000|2025-06-19 06:40:00|1313.7|1308.7|1314.8|1309.8|1316.7|1311.7|1313|1308|136
1750315500000|2025-06-19 06:45:00|1315|1310|1319|1314|1319.1|1314.1|1314.7|1309.7|139
1750315800000|2025-06-19 06:50:00|1319.1|1314.1|1317.6|1312.6|1319.1|1314.1|1315.7|1310.7|108
1750316100000|2025-06-19 06:55:00|1317.7|1312.7|1318.1|1313.1|1318.8|1313.8|1317.2|1312.2|98
1750316400000|2025-06-19 07:00:00|1317.9|1312.9|1315.7|1310.7|1318.3|1313.3|1314.9|1309.9|98
1750316700000|2025-06-19 07:05:00|1315.3|1310.3|1317.6|1312.6|1318|1313|1313.7|1308.7|99
1750317000000|2025-06-19 07:10:00|1317.7|1312.7|1320.8|1315.8|1323|1318|1317.7|1312.7|138
1750317300000|2025-06-19 07:15:00|1320.9|1315.9|1316.6|1311.6|1320.9|1315.9|1315.7|1310.7|125
1750317600000|2025-06-19 07:20:00|1316.5|1311.5|1314.8|1309.8|1316.6|1311.6|1311.7|1306.7|198
1750317900000|2025-06-19 07:25:00|1315.1|1310.1|1318.3|1313.3|1319.7|1314.7|1314.9|1309.9|110
1750318200000|2025-06-19 07:30:00|1318.2|1313.2|1317.5|1312.5|1319.8|1314.8|1315.8|1310.8|135
1750318500000|2025-06-19 07:35:00|1317.6|1312.6|1320|1315|1320|1315|1317.6|1312.6|84
1750318800000|2025-06-19 07:40:00|1320.1|1315.1|1321.7|1316.7|1321.8|1316.8|1318.3|1313.3|148
1750319100000|2025-06-19 07:45:00|1321.6|1316.6|1319.3|1314.3|1323.2|1318.2|1319.3|1314.3|179
1750319400000|2025-06-19 07:50:00|1319.2|1314.2|1317.5|1312.5|1319.2|1314.2|1315.5|1310.5|98
1750319700000|2025-06-19 07:55:00|1317.4|1312.4|1315.9|1310.9|1317.5|1312.5|1314|1309|126
1750320000000|2025-06-19 08:00:00|1316|1311|1312.8|1307.8|1316.2|1311.2|1312.1|1307.1|146
1750320300000|2025-06-19 08:05:00|1312.7|1307.7|1310.7|1305.7|1312.7|1307.7|1309.2|1304.2|158
1750320600000|2025-06-19 08:10:00|1310.8|1305.8|1312.2|1307.2|1314.3|1309.3|1308.7|1303.7|142
1750320900000|2025-06-19 08:15:00|1312.1|1307.1|1312.8|1307.8|1317.3|1312.3|1311.8|1306.8|100
1750321200000|2025-06-19 08:20:00|1312.7|1307.7|1312.4|1307.4|1313.1|1308.1|1311.2|1306.2|63
1750321500000|2025-06-19 08:25:00|1312.3|1307.3|1311.3|1306.3|1312.3|1307.3|1310.1|1305.1|65
1750321800000|2025-06-19 08:30:00|1311|1306|1309|1304|1311.1|1306.1|1307.2|1302.2|97
1750322100000|2025-06-19 08:35:00|1308.9|1303.9|1306.4|1301.4|1309.1|1304.1|1305.9|1300.9|88
1750322400000|2025-06-19 08:40:00|1306.5|1301.5|1301.8|1296.8|1307.5|1302.5|1301.4|1296.4|149
1750322700000|2025-06-19 08:45:00|1301.9|1296.9|1298.9|1293.9|1302.4|1297.4|1294.9|1289.9|212
1750323000000|2025-06-19 08:50:00|1299|1294|1295.1|1290.1|1299|1294|1294.3|1289.3|132
1750323300000|2025-06-19 08:55:00|1295.2|1290.2|1296.9|1291.9|1297|1292|1292.5|1287.5|104
1750323600000|2025-06-19 09:00:00|1296.8|1291.8|1283.4|1278.4|1297.2|1292.2|1283.4|1278.4|149
1750323900000|2025-06-19 09:05:00|1283.6|1278.6|1289.2|1284.2|1291.4|1286.4|1280.1|1275.1|245
1750324200000|2025-06-19 09:10:00|1289.1|1284.1|1290.6|1285.6|1291.8|1286.8|1287.1|1282.1|118
1750324500000|2025-06-19 09:15:00|1290.1|1285.1|1290.3|1285.3|1290.5|1285.5|1288.1|1283.1|97
1750324800000|2025-06-19 09:20:00|1290.4|1285.4|1291.4|1286.4|1292.9|1287.9|1288.4|1283.4|105
1750325100000|2025-06-19 09:25:00|1290.9|1285.9|1288.6|1283.6|1291|1286|1287.8|1282.8|109
1750325400000|2025-06-19 09:30:00|1288.2|1283.2|1293.3|1288.3|1294.1|1289.1|1288.1|1283.1|102
1750325700000|2025-06-19 09:35:00|1293.2|1288.2|1292.4|1287.4|1293.2|1288.2|1290.7|1285.7|79
1750326000000|2025-06-19 09:40:00|1292.9|1287.9|1294.2|1289.2|1294.2|1289.2|1292.7|1287.7|94
1750326300000|2025-06-19 09:45:00|1294.3|1289.3|1296.6|1291.6|1297.6|1292.6|1294.3|1289.3|90
1750326600000|2025-06-19 09:50:00|1296.5|1291.5|1296|1291|1296.9|1291.9|1295.2|1290.2|57
1750326900000|2025-06-19 09:55:00|1295.8|1290.8|1296.6|1291.6|1296.9|1291.9|1295.1|1290.1|80
1750327200000|2025-06-19 10:00:00|1296.7|1291.7|1296.6|1291.6|1297|1292|1295.5|1290.5|63
1750327500000|2025-06-19 10:05:00|1296.7|1291.7|1297.5|1292.5|1297.8|1292.8|1295.6|1290.6|77
1750327800000|2025-06-19 10:10:00|1297.6|1292.6|1302|1297|1302.2|1297.2|1297.6|1292.6|108
1750328100000|2025-06-19 10:15:00|1301.8|1296.8|1300.9|1295.9|1301.8|1296.8|1300.3|1295.3|87
1750328400000|2025-06-19 10:20:00|1300.8|1295.8|1300.9|1295.9|1301.8|1296.8|1300.2|1295.2|67
1750328700000|2025-06-19 10:25:00|1300.8|1295.8|1302.2|1297.2|1303.7|1298.7|1300.6|1295.6|79
1750329000000|2025-06-19 10:30:00|1302.1|1297.1|1303.5|1298.5|1304.2|1299.2|1302.1|1297.1|54
1750329300000|2025-06-19 10:35:00|1303.4|1298.4|1302.7|1297.7|1303.5|1298.5|1302.2|1297.2|49
1750329600000|2025-06-19 10:40:00|1302.6|1297.6|1303.6|1298.6|1304.1|1299.1|1301.8|1296.8|88
1750329900000|2025-06-19 10:45:00|1303.8|1298.8|1299.7|1294.7|1304|1299|1298.7|1293.7|76
1750330200000|2025-06-19 10:50:00|1299.8|1294.8|1298.7|1293.7|1300.3|1295.3|1296.4|1291.4|86
1750330500000|2025-06-19 10:55:00|1298.8|1293.8|1296.8|1291.8|1298.9|1293.9|1296.2|1291.2|57
1750330800000|2025-06-19 11:00:00|1296.4|1291.4|1297.4|1292.4|1297.4|1292.4|1295.2|1290.2|78
1750331100000|2025-06-19 11:05:00|1297.2|1292.2|1295.8|1290.8|1297.2|1292.2|1295.5|1290.5|60
1750331400000|2025-06-19 11:10:00|1296.2|1291.2|1294.9|1289.9|1297.3|1292.3|1294.9|1289.9|69
1750331700000|2025-06-19 11:15:00|1294.7|1289.7|1297.8|1292.8|1298.4|1293.4|1294.5|1289.5|87
1750332000000|2025-06-19 11:20:00|1297.7|1292.7|1299.2|1294.2|1300.9|1295.9|1297.4|1292.4|72
1750332300000|2025-06-19 11:25:00|1299.4|1294.4|1296.5|1291.5|1299.7|1294.7|1295.9|1290.9|76
1750332600000|2025-06-19 11:30:00|1296.7|1291.7|1298.4|1293.4|1298.8|1293.8|1296.6|1291.6|67
1750332900000|2025-06-19 11:35:00|1298.3|1293.3|1297.7|1292.7|1299.6|1294.6|1297|1292|68
1750333200000|2025-06-19 11:40:00|1297|1292|1296.5|1291.5|1297.2|1292.2|1295.5|1290.5|69
1750333500000|2025-06-19 11:45:00|1296.4|1291.4|1296.5|1291.5|1297.1|1292.1|1296|1291|47
1750333800000|2025-06-19 11:50:00|1296.4|1291.4|1294|1289|1296.4|1291.4|1293.2|1288.2|72
1750334100000|2025-06-19 11:55:00|1294.1|1289.1|1294.4|1289.4|1295.4|1290.4|1293.8|1288.8|57
1750334400000|2025-06-19 12:00:00|1294.5|1289.5|1293.9|1288.9|1295.3|1290.3|1292.1|1287.1|90
1750334700000|2025-06-19 12:05:00|1293.6|1288.6|1292.4|1287.4|1293.9|1288.9|1291.7|1286.7|68
1750335000000|2025-06-19 12:10:00|1292.2|1287.2|1289.6|1284.6|1292.2|1287.2|1286.2|1281.2|146
1750335300000|2025-06-19 12:15:00|1289.5|1284.5|1291|1286|1293.1|1288.1|1289|1284|116
1750335600000|2025-06-19 12:20:00|1291.1|1286.1|1283.4|1278.4|1292|1287|1279.2|1274.2|188
1750335900000|2025-06-19 12:25:00|1283.6|1278.6|1283.3|1278.3|1284.5|1279.5|1281.4|1276.4|153
1750336200000|2025-06-19 12:30:00|1283|1278|1285.1|1280.1|1286.5|1281.5|1282.4|1277.4|108
1750336500000|2025-06-19 12:35:00|1285|1280|1282.8|1277.8|1285.5|1280.5|1282.2|1277.2|111
1750336800000|2025-06-19 12:40:00|1283.1|1278.1|1278.1|1273.1|1283.1|1278.1|1277.8|1272.8|117
1750337100000|2025-06-19 12:45:00|1278.2|1273.2|1280.4|1275.4|1281.7|1276.7|1277.3|1272.3|121
1750337400000|2025-06-19 12:50:00|1280.6|1275.6|1281.2|1276.2|1283.1|1278.1|1280.5|1275.5|108
1750337700000|2025-06-19 12:55:00|1281.1|1276.1|1280|1275|1281.7|1276.7|1279.4|1274.4|105
1750338000000|2025-06-19 13:00:00|1280.2|1275.2|1282.1|1277.1|1284.3|1279.3|1279.8|1274.8|160
1750338300000|2025-06-19 13:05:00|1282.3|1277.3|1280.4|1275.4|1283.8|1278.8|1279.6|1274.6|130
1750338600000|2025-06-19 13:10:00|1280.3|1275.3|1281.1|1276.1|1281.8|1276.8|1279|1274|130
1750338900000|2025-06-19 13:15:00|1281.3|1276.3|1283.7|1278.7|1284.6|1279.6|1280.5|1275.5|90
1750339200000|2025-06-19 13:20:00|1283.6|1278.6|1281.3|1276.3|1284.2|1279.2|1281.3|1276.3|91
1750339500000|2025-06-19 13:25:00|1281.2|1276.2|1279.8|1274.8|1282|1277|1279.1|1274.1|77
1750339800000|2025-06-19 13:30:00|1279.9|1274.9|1280.5|1275.5|1281|1276|1278.4|1273.4|130
1750340100000|2025-06-19 13:35:00|1280.6|1275.6|1280.3|1275.3|1282.6|1277.6|1280|1275|90
1750340400000|2025-06-19 13:40:00|1280.1|1275.1|1278.3|1273.3|1280.4|1275.4|1276.9|1271.9|89
1750340700000|2025-06-19 13:45:00|1278.4|1273.4|1279.3|1274.3|1280.3|1275.3|1278|1273|110
1750341000000|2025-06-19 13:50:00|1279.2|1274.2|1276.8|1271.8|1279.5|1274.5|1276.4|1271.4|99
1750341300000|2025-06-19 13:55:00|1276.5|1271.5|1276.4|1271.4|1277.4|1272.4|1274.2|1269.2|141
1750341600000|2025-06-19 14:00:00|1276.2|1271.2|1277.2|1272.2|1279.4|1274.4|1275.7|1270.7|145
1750341900000|2025-06-19 14:05:00|1277.1|1272.1|1280.2|1275.2|1281.7|1275.2|1276.5|1271.5|105
1750342200000|2025-06-19 14:10:00|1280.1|1275.1|1277.7|1272.7|1280.1|1275.1|1277.5|1272.5|80
1750342500000|2025-06-19 14:15:00|1277.8|1272.8|1277|1272|1282.8|1277.8|1276.8|1271.8|124
1750342800000|2025-06-19 14:20:00|1276.9|1271.9|1271.3|1266.3|1277.4|1272.4|1270.4|1265.4|183
1750343100000|2025-06-19 14:25:00|1271.2|1266.2|1270.5|1265.5|1272.3|1267.3|1268.3|1263.3|139
1750343400000|2025-06-19 14:30:00|1270.4|1265.4|1270|1265|1271.3|1266.3|1268.5|1263.5|139
1750343700000|2025-06-19 14:35:00|1269.7|1264.7|1272.1|1267.1|1272.1|1267.1|1268.8|1263.8|85
1750344000000|2025-06-19 14:40:00|1272.3|1267.3|1274.8|1269.8|1274.8|1269.8|1272.2|1267.2|100
1750344300000|2025-06-19 14:45:00|1274.7|1269.7|1271.7|1266.7|1274.8|1269.8|1270.2|1265.2|133
1750344600000|2025-06-19 14:50:00|1271.9|1266.9|1271.8|1266.8|1273.9|1267.5|1270.3|1265|92
1750344900000|2025-06-19 14:55:00|1271.7|1266.7|1272.4|1267.4|1272.9|1267.9|1271.3|1266.3|67
1750345200000|2025-06-19 15:00:00|1272.3|1267.3|1275.7|1270.7|1276.1|1271.1|1272.2|1267.2|109
1750345500000|2025-06-19 15:05:00|1275.6|1270.6|1279.6|1274.6|1280|1275|1275.4|1270.4|99
1750345800000|2025-06-19 15:10:00|1279.7|1274.7|1281.6|1276.6|1281.8|1276.8|1277.1|1272.1|146
1750346100000|2025-06-19 15:15:00|1281.3|1276.3|1278.6|1273.6|1281.6|1276.6|1278.3|1273.3|91
1750346400000|2025-06-19 15:20:00|1278.5|1273.5|1278.8|1273.8|1279.3|1274.3|1277.4|1272.4|84
1750346700000|2025-06-19 15:25:00|1278.6|1273.6|1280.3|1275.3|1280.7|1275.7|1278.4|1273.4|43
1750347000000|2025-06-19 15:30:00|1280.2|1275.2|1283|1278|1283.1|1278.1|1280|1275|75
1750347300000|2025-06-19 15:35:00|1283.2|1278.2|1284.1|1279.1|1285.2|1280.2|1282.9|1277.9|69
1750347600000|2025-06-19 15:40:00|1284|1279|1283.8|1278.8|1285.9|1280.9|1283|1278|80
1750347900000|2025-06-19 15:45:00|1284.2|1279.2|1284|1279|1284.5|1279.5|1281.3|1276.3|95
1750348200000|2025-06-19 15:50:00|1284.2|1279.2|1285.8|1280.8|1285.9|1280.9|1284.1|1279.1|60
1750348500000|2025-06-19 15:55:00|1285.7|1280.7|1287.2|1282.2|1288.1|1283.1|1285.3|1280.3|116
1750348800000|2025-06-19 16:00:00|1287.4|1282.4|1285.6|1280.6|1287.5|1282.5|1284.8|1279.8|53
1750349100000|2025-06-19 16:05:00|1285.5|1280.5|1286.6|1281.6|1287.5|1282.5|1285.5|1280.5|63
1750349400000|2025-06-19 16:10:00|1286.5|1281.5|1287.4|1282.4|1287.5|1282.5|1286.2|1281.2|47
1750349700000|2025-06-19 16:15:00|1287.3|1282.3|1288.1|1283.1|1288.3|1283.3|1286.6|1281.6|48
1750350000000|2025-06-19 16:20:00|1288.3|1283.3|1292.2|1287.2|1294.7|1289.7|1288.3|1283.3|81
1750350300000|2025-06-19 16:25:00|1292.1|1287.1|1292.2|1287.2|1292.5|1287.5|1291.1|1286.1|71
1750350600000|2025-06-19 16:30:00|1292.3|1287.3|1292.8|1287.8|1295.3|1290.3|1291.7|1286.7|116
1750350900000|2025-06-19 16:35:00|1293|1288|1292.7|1287.7|1295.5|1290.5|1292.4|1287.4|85
1750351200000|2025-06-19 16:40:00|1292.6|1287.6|1293.5|1288.5|1293.5|1288.5|1292.1|1287.1|49
1750351500000|2025-06-19 16:45:00|1293.6|1288.6|1294|1289|1294.5|1289.5|1292.7|1287.7|51
1750351800000|2025-06-19 16:50:00|1293.9|1288.9|1295.3|1290.3|1296.1|1291.1|1293.9|1288.9|62
1750352100000|2025-06-19 16:55:00|1295.5|1290.5|1295|1290|1295.5|1290.5|1294.4|1289.4|31
1750352400000|2025-06-19 17:00:00|1295.5|1290.5|1297|1292|1297.5|1292.5|1295|1290|64
1750352700000|2025-06-19 17:05:00|1297.1|1292.1|1296.4|1291.4|1298.1|1293.1|1296.4|1291.4|65
1750353000000|2025-06-19 17:10:00|1296.8|1291.8|1297|1292|1297.8|1292.8|1296.6|1291.6|19
1750353300000|2025-06-19 17:15:00|1296.9|1291.9|1299.9|1294.9|1300|1295|1296.3|1291.3|28
1750353600000|2025-06-19 17:20:00|1299.7|1294.7|1299.9|1294.9|1301.3|1296.3|1299.2|1294.2|83
1750353900000|2025-06-19 17:25:00|1300.2|1295.2|1299.5|1294.5|1301|1296|1299.4|1294.4|48
1750354200000|2025-06-19 17:30:00|1299.7|1294.7|1298.2|1293.2|1300.1|1295.1|1298|1293|62
1750354500000|2025-06-19 17:35:00|1298.5|1293.5|1297.5|1292.5|1298.7|1293.7|1296.2|1291.2|67
1750354800000|2025-06-19 17:40:00|1297.4|1292.4|1295|1290|1297.5|1292.5|1294.6|1289.6|47
1750355100000|2025-06-19 17:45:00|1295.1|1290.1|1294.8|1289.8|1297.7|1292.7|1294.8|1289.8|50
1750355400000|2025-06-19 17:50:00|1294.3|1289.3|1297.1|1292.1|1297.7|1292.7|1293.2|1288.2|62
1750355700000|2025-06-19 17:55:00|1297.2|1292.2|1296.2|1291.2|1298.3|1293.3|1295.9|1290.9|46
1750356000000|2025-06-19 18:00:00|1295.8|1290.8|1296.6|1291.6|1296.6|1291.6|1293.4|1288.4|60
1750356300000|2025-06-19 18:05:00|1296.5|1291.5|1298.1|1293.1|1298.6|1293.6|1296.1|1291.1|42
1750356600000|2025-06-19 18:10:00|1298.2|1293.2|1300.9|1295.9|1301|1296|1297.7|1292.7|42
1750356900000|2025-06-19 18:15:00|1301|1296|1302.2|1297.2|1302.2|1297.2|1299.7|1294.7|44
1750357200000|2025-06-19 18:20:00|1302.3|1297.3|1306.6|1301.6|1306.7|1301.7|1302.3|1297.3|59
1750357500000|2025-06-19 18:25:00|1306.8|1301.8|1309.9|1304.9|1310|1305|1306.7|1301.7|70
1750370400000|2025-06-19 22:00:00|1306.5|1301.5|1307.1|1302.1|1309.1|1304.1|1305.8|1300.8|62
1750370700000|2025-06-19 22:05:00|1307.4|1302.4|1307.3|1302.3|1307.9|1302.9|1305.4|1300.4|120
1750371000000|2025-06-19 22:10:00|1308.1|1303.1|1309.4|1304.4|1309.6|1304.6|1308.1|1303.1|38
1750371300000|2025-06-19 22:15:00|1309.2|1304.2|1309.4|1304.4|1310.3|1305.3|1309|1304|30
1750371600000|2025-06-19 22:20:00|1309.2|1304.2|1308.1|1303.1|1309.3|1304.3|1302.3|1297.3|81
1750371900000|2025-06-19 22:25:00|1308|1303|1306.1|1301.1|1308.1|1303.1|1306.1|1301.1|25
1750372200000|2025-06-19 22:30:00|1305.9|1300.9|1307.4|1302.4|1308.7|1303.7|1305.5|1300.5|51
1750372500000|2025-06-19 22:35:00|1307.3|1302.3|1307.3|1302.3|1307.6|1302.6|1306.8|1301.8|21
1750372800000|2025-06-19 22:40:00|1307.2|1302.2|1309.2|1304.2|1309.6|1304.6|1307.1|1302.1|34
1750373100000|2025-06-19 22:45:00|1309.3|1304.3|1308.8|1303.8|1309.3|1304.3|1308.4|1303.4|25
1750373400000|2025-06-19 22:50:00|1308.9|1303.9|1303|1298|1310.1|1305.1|1303|1298|57
1750373700000|2025-06-19 22:55:00|1303.1|1298.1|1305.3|1300.3|1305.5|1300.5|1303.1|1298.1|49
1750374000000|2025-06-19 23:00:00|1305.2|1300.2|1304.9|1299.9|1305.2|1300.2|1302.7|1297.7|43
1750374300000|2025-06-19 23:05:00|1304.8|1299.8|1305.8|1300.8|1305.9|1300.9|1304.8|1299.8|23
1750374600000|2025-06-19 23:10:00|1305.9|1300.9|1306|1301|1306.3|1301.3|1305.5|1300.5|24
1750374900000|2025-06-19 23:15:00|1305.5|1300.5|1304.1|1299.1|1305.9|1300.9|1303.9|1298.9|35
1750375200000|2025-06-19 23:20:00|1304.3|1299.3|1305.7|1300.7|1306|1301|1304.3|1299.3|20
1750375500000|2025-06-19 23:25:00|1305.8|1300.8|1303.5|1298.5|1307.1|1302.1|1303.5|1298.5|49
1750375800000|2025-06-19 23:30:00|1303.7|1298.7|1303.4|1298.4|1304.4|1299.4|1303.2|1298.2|29
1750376100000|2025-06-19 23:35:00|1303.3|1298.3|1300.6|1295.6|1303.8|1298.8|1300.5|1295.5|65
1750376400000|2025-06-19 23:40:00|1300.8|1295.8|1304.2|1299.2|1305|1300|1299.7|1294.7|95
1750376700000|2025-06-19 23:45:00|1304.3|1299.3|1302.1|1297.1|1304.8|1299.8|1301.5|1296.5|35
1750377000000|2025-06-19 23:50:00|1302|1297|1301.2|1296.2|1302|1297|1299.8|1294.8|67
1750377300000|2025-06-19 23:55:00|1301.1|1296.1|1302.3|1297.3|1302.4|1297.4|1299.9|1294.9|39
1750377600000|2025-06-20 00:00:00|1302.4|1297.4|1303.4|1298.4|1305.8|1300.8|1302.4|1297.4|57
1750377900000|2025-06-20 00:05:00|1303.5|1298.5|1304|1299|1304.2|1299.2|1302.2|1297.2|45
1750378200000|2025-06-20 00:10:00|1304.1|1299.1|1305.3|1300.3|1305.7|1300.7|1302.3|1297.3|79
1750378500000|2025-06-20 00:15:00|1305.4|1300.4|1303.7|1298.7|1305.8|1300.8|1301|1296|64
1750378800000|2025-06-20 00:20:00|1303.6|1298.6|1303.8|1298.8|1304.4|1299.4|1303|1298|62
1750379100000|2025-06-20 00:25:00|1303.9|1298.9|1302.5|1297.5|1304.2|1299.2|1302.5|1297.5|42
1750379400000|2025-06-20 00:30:00|1302.4|1297.4|1302.8|1297.8|1304.7|1299.7|1302.1|1297.1|62
1750379700000|2025-06-20 00:35:00|1302.7|1297.7|1304|1299|1304.5|1299.5|1302.7|1297.7|25
1750380000000|2025-06-20 00:40:00|1303.9|1298.9|1304.1|1299.1|1305.2|1300.2|1303.4|1298.4|41
1750380300000|2025-06-20 00:45:00|1304.5|1299.5|1305.7|1300.7|1306.6|1301.6|1303.7|1298.7|55
1750380600000|2025-06-20 00:50:00|1305.6|1300.6|1308.7|1303.7|1309.7|1304.7|1305.6|1300.6|81
1750380900000|2025-06-20 00:55:00|1308.8|1303.8|1310.5|1305.5|1312.2|1307.2|1308.7|1303.7|96
1750381200000|2025-06-20 01:00:00|1310.9|1305.9|1319.2|1314.2|1319.3|1314.3|1309.9|1304.9|155
1750381500000|2025-06-20 01:05:00|1318.8|1313.8|1319.1|1314.1|1325.8|1320.8|1318.8|1313.8|180
1750381800000|2025-06-20 01:10:00|1319|1314|1313.9|1308.9|1319|1314|1309.2|1304.2|142
1750382100000|2025-06-20 01:15:00|1313|1308|1307.5|1302.5|1313|1308|1301.8|1296.8|185
1750382400000|2025-06-20 01:20:00|1305.5|1300.5|1308.2|1303.2|1308.8|1303.8|1305.1|1300.1|71
1750382700000|2025-06-20 01:25:00|1308.3|1303.3|1307.2|1302.2|1308.4|1303.4|1306.8|1301.8|52
1750383000000|2025-06-20 01:30:00|1307|1302|1307.5|1302.5|1307.8|1302.8|1304.5|1299.5|84
1750383300000|2025-06-20 01:35:00|1307.6|1302.6|1311.9|1306.9|1312|1307|1307.1|1302.1|78
1750383600000|2025-06-20 01:40:00|1311.6|1306.6|1309.6|1304.6|1312.4|1307.4|1308.3|1303.3|75
1750383900000|2025-06-20 01:45:00|1309.8|1304.8|1310.7|1305.7|1311.7|1306.7|1309.2|1304.2|93
1750384200000|2025-06-20 01:50:00|1310.5|1305.5|1307.2|1302.2|1311.3|1306.3|1307.1|1302.1|91
1750384500000|2025-06-20 01:55:00|1307.3|1302.3|1295.4|1290.4|1307.7|1302.7|1295.3|1290.3|114
1750384800000|2025-06-20 02:00:00|1295.5|1290.5|1302|1297|1302.4|1297.4|1292.6|1287.6|154
1750385100000|2025-06-20 02:05:00|1302.1|1297.1|1303.2|1298.2|1303.9|1298.9|1301.2|1296.2|69
1750385400000|2025-06-20 02:10:00|1303.3|1298.3|1304.6|1299.6|1304.7|1299.7|1302.5|1297.5|86
1750385700000|2025-06-20 02:15:00|1304.9|1299.9|1300.3|1295.3|1305.3|1300.3|1299.3|1294.3|88
1750386000000|2025-06-20 02:20:00|1300.7|1295.7|1303.4|1298.4|1303.9|1298.9|1300.6|1295.6|88
1750386300000|2025-06-20 02:25:00|1303.5|1298.5|1301.6|1296.6|1303.5|1298.5|1300.3|1295.3|45
1750386600000|2025-06-20 02:30:00|1300.9|1295.9|1294.9|1289.9|1300.9|1295.9|1294|1289|153
1750386900000|2025-06-20 02:35:00|1295.4|1290.4|1291.4|1286.4|1296|1291|1288.5|1283.5|126
1750387200000|2025-06-20 02:40:00|1290.9|1285.9|1293.2|1288.2|1293.9|1288.9|1290.7|1285.7|126
1750387500000|2025-06-20 02:45:00|1293.4|1288.4|1288.6|1283.6|1293.7|1288.7|1288.3|1283.3|137
1750387800000|2025-06-20 02:50:00|1288.4|1283.4|1284.9|1279.9|1288.9|1283.9|1283.2|1278.2|138
1750388100000|2025-06-20 02:55:00|1284.8|1279.8|1289.7|1284.7|1289.7|1284.7|1284.8|1279.8|87
1750388400000|2025-06-20 03:00:00|1289.8|1284.8|1289.6|1284.6|1291.8|1286.8|1288.3|1283.3|116
1750388700000|2025-06-20 03:05:00|1289.8|1284.8|1283.7|1278.7|1290.5|1285.5|1283.7|1278.7|120
1750389000000|2025-06-20 03:10:00|1284|1279|1290.5|1285.5|1290.5|1285.5|1284|1279|98
1750389300000|2025-06-20 03:15:00|1290.4|1285.4|1289.9|1284.9|1291.6|1286.6|1288.6|1283.6|110
1750389600000|2025-06-20 03:20:00|1290.1|1285.1|1290.2|1285.2|1293.4|1288.4|1289.7|1284.7|83
1750389900000|2025-06-20 03:25:00|1290.4|1285.4|1289.2|1284.2|1290.7|1285.7|1288.1|1283.1|78
1750390200000|2025-06-20 03:30:00|1289.6|1284.6|1289.5|1284.5|1290.2|1285.2|1289.2|1284.2|17
1750390500000|2025-06-20 03:35:00|1289.3|1284.3|1289.2|1284.2|1289.5|1284.5|1288.6|1283.6|48
1750390800000|2025-06-20 03:40:00|1289.3|1284.3|1286.8|1281.8|1290.9|1285.9|1286.8|1281.8|55
1750391100000|2025-06-20 03:45:00|1287|1282|1290.2|1285.2|1292|1287|1287|1282|48
1750391400000|2025-06-20 03:50:00|1290.3|1285.3|1290.4|1285.4|1291|1286|1290.2|1285.2|17
1750391700000|2025-06-20 03:55:00|1290.5|1285.5|1292.3|1287.3|1292.8|1287.8|1290.5|1285.5|29
1750392000000|2025-06-20 04:00:00|1292.2|1287.2|1291.4|1286.4|1292.2|1287.2|1291.3|1286.3|41
1750392300000|2025-06-20 04:05:00|1291.3|1286.3|1290.7|1285.7|1291.3|1286.3|1289.5|1284.5|33
1750392600000|2025-06-20 04:10:00|1290.8|1285.8|1291.8|1286.8|1292|1287|1289.3|1284.3|42
1750392900000|2025-06-20 04:15:00|1291.6|1286.6|1291.4|1286.4|1292.6|1287.6|1290.7|1285.7|44
1750393200000|2025-06-20 04:20:00|1291.2|1286.2|1290.7|1285.7|1291.5|1286.5|1287.7|1282.7|72
1750393500000|2025-06-20 04:25:00|1290.9|1285.9|1290.8|1285.8|1290.9|1285.9|1288|1283|61
1750393800000|2025-06-20 04:30:00|1290.5|1285.5|1290.8|1285.8|1290.8|1285.8|1289.7|1284.7|36
1750394100000|2025-06-20 04:35:00|1290.6|1285.6|1292.3|1287.3|1292.4|1287.4|1290.4|1285.4|46
1750394400000|2025-06-20 04:40:00|1292.1|1287.1|1292|1287|1292.7|1287.7|1291.4|1286.4|39
1750394700000|2025-06-20 04:45:00|1291.8|1286.8|1291.3|1286.3|1292.5|1287.5|1289.8|1284.8|65
1750395000000|2025-06-20 04:50:00|1291.5|1286.5|1293|1288|1293.1|1288.1|1290.4|1285.4|43
1750395300000|2025-06-20 04:55:00|1292.9|1287.9|1292.6|1287.6|1293.1|1288.1|1291.4|1286.4|57
1750395600000|2025-06-20 05:00:00|1292.5|1287.5|1291.6|1286.6|1292.6|1287.6|1291.3|1286.3|64
1750395900000|2025-06-20 05:05:00|1291.4|1286.4|1291|1286|1292.2|1287.2|1290|1285|79
1750396200000|2025-06-20 05:10:00|1291.1|1286.1|1290.7|1285.7|1292|1287|1290.3|1285.3|44
1750396500000|2025-06-20 05:15:00|1290.6|1285.6|1289.6|1284.6|1290.9|1285.9|1288|1283|77
1750396800000|2025-06-20 05:20:00|1289.7|1284.7|1289.5|1284.5|1290.9|1285.9|1288.9|1283.9|58
1750397100000|2025-06-20 05:25:00|1289.6|1284.6|1286.2|1281.2|1290.1|1285.1|1285.3|1280.3|89
1750397400000|2025-06-20 05:30:00|1286.4|1281.4|1287.9|1282.9|1291|1286|1283.6|1278.6|185
1750397700000|2025-06-20 05:35:00|1288.1|1283.1|1290|1285|1290.1|1285.1|1287.2|1282.2|61
1750398000000|2025-06-20 05:40:00|1289.5|1284.5|1287.3|1282.3|1289.5|1284.5|1284.2|1279.2|133
1750398300000|2025-06-20 05:45:00|1287.2|1282.2|1287.8|1282.8|1288.4|1283.4|1284.9|1279.9|110
1750398600000|2025-06-20 05:50:00|1287.4|1282.4|1286.7|1281.7|1288.7|1283.7|1285.6|1280.6|119
1750398900000|2025-06-20 05:55:00|1286.9|1281.9|1285.6|1280.6|1287|1282|1285.2|1280.2|71
1750399200000|2025-06-20 06:00:00|1285.7|1280.7|1288.2|1283.2|1290.1|1285.1|1284.4|1279.4|151
1750399500000|2025-06-20 06:05:00|1288.1|1283.1|1288.1|1283.1|1290|1285|1287.9|1282.9|114
1750399800000|2025-06-20 06:10:00|1288.3|1283.3|1289.2|1284.2|1289.4|1284.4|1286.7|1281.7|128
1750400100000|2025-06-20 06:15:00|1289.3|1284.3|1287.9|1282.9|1290.2|1285.2|1287.9|1282.9|123
1750400400000|2025-06-20 06:20:00|1287.8|1282.8|1286.2|1281.2|1288.3|1283.3|1284.9|1279.9|117
1750400700000|2025-06-20 06:25:00|1286.6|1281.6|1284.5|1279.5|1287|1282|1283.4|1278.4|109
1750401000000|2025-06-20 06:30:00|1284.6|1279.6|1285|1280|1285.5|1280.5|1283.4|1278.4|95
1750401300000|2025-06-20 06:35:00|1285.1|1280.1|1285.3|1280.3|1285.5|1280.5|1282.6|1277.6|103
1750401600000|2025-06-20 06:40:00|1285.4|1280.4|1285.4|1280.4|1286.8|1281.8|1285.1|1280.1|107
1750401900000|2025-06-20 06:45:00|1285.6|1280.6|1288.1|1283.1|1289.5|1284.5|1285.5|1280.5|85
1750402200000|2025-06-20 06:50:00|1288.2|1283.2|1288.7|1283.7|1288.7|1283.7|1287.2|1282.2|77
1750402500000|2025-06-20 06:55:00|1288.8|1283.8|1286.2|1281.2|1288.9|1283.9|1286.2|1281.2|62
1750402800000|2025-06-20 07:00:00|1285.9|1280.9|1286.8|1281.8|1286.9|1281.9|1284.3|1279.3|114
1750403100000|2025-06-20 07:05:00|1286.7|1281.7|1285.5|1280.5|1286.7|1281.7|1283.8|1278.8|91
1750403400000|2025-06-20 07:10:00|1285.6|1280.6|1281|1276|1285.6|1280.6|1278.5|1273.5|161
1750403700000|2025-06-20 07:15:00|1281.2|1276.2|1279.8|1274.8|1284.4|1279.4|1279.6|1274.6|103
1750404000000|2025-06-20 07:20:00|1279.7|1274.7|1280.2|1275.2|1280.2|1275.2|1276.1|1271.1|119
1750404300000|2025-06-20 07:25:00|1279.6|1274.6|1285|1280|1286.3|1281.3|1279.2|1274.2|132
1750404600000|2025-06-20 07:30:00|1285.2|1280.2|1287.8|1282.8|1288.6|1283.6|1284.4|1279.4|88
1750404900000|2025-06-20 07:35:00|1287.9|1282.9|1287.2|1282.2|1289.5|1284.5|1287.1|1282.1|104
1750405200000|2025-06-20 07:40:00|1288.1|1283.1|1293.3|1288.3|1293.3|1288.3|1286.7|1281.7|103
1750405500000|2025-06-20 07:45:00|1293.2|1288.2|1291.7|1286.7|1293.4|1288.4|1291.6|1286.6|74
1750405800000|2025-06-20 07:50:00|1291.8|1286.8|1293|1288|1294.7|1289.7|1290.8|1285.8|109
1750406100000|2025-06-20 07:55:00|1293.2|1288.2|1293.5|1288.5|1295.7|1290.7|1292.8|1287.8|102
1750406400000|2025-06-20 08:00:00|1293|1288|1290.4|1285.4|1294.2|1289.2|1288.8|1283.8|92
1750406700000|2025-06-20 08:05:00|1290.5|1285.5|1292.1|1287.1|1292.5|1287.5|1289.6|1284.6|83
1750407000000|2025-06-20 08:10:00|1291.9|1286.9|1293.2|1288.2|1293.4|1288.4|1290.6|1285.6|81
1750407300000|2025-06-20 08:15:00|1293.3|1288.3|1298.4|1293.4|1299.3|1294.3|1293.2|1288.2|133
1750407600000|2025-06-20 08:20:00|1298.3|1293.3|1296.7|1291.7|1299.4|1294.4|1295.7|1290.7|108
1750407900000|2025-06-20 08:25:00|1296.8|1291.8|1297.2|1292.2|1298.6|1293.6|1295.6|1290.6|86
1750408200000|2025-06-20 08:30:00|1297.3|1292.3|1299.7|1294.7|1299.7|1294.7|1297|1292|79
1750408500000|2025-06-20 08:35:00|1299|1294|1297.2|1292.2|1299.3|1294.3|1295.1|1290.1|99
1750408800000|2025-06-20 08:40:00|1297.1|1292.1|1297.8|1292.8|1298.8|1293.8|1295.3|1290.3|74
1750409100000|2025-06-20 08:45:00|1297.9|1292.9|1297.5|1292.5|1298.5|1293.5|1294.6|1289.6|116
1750409400000|2025-06-20 08:50:00|1296.9|1291.9|1294.7|1289.7|1296.9|1291.9|1293.3|1288.3|65
1750409700000|2025-06-20 08:55:00|1294.8|1289.8|1293.2|1288.2|1294.8|1289.8|1292.6|1287.6|77
1750410000000|2025-06-20 09:00:00|1293.3|1288.3|1292.7|1287.7|1294.3|1289.3|1291.2|1286.2|101
1750410300000|2025-06-20 09:05:00|1292.8|1287.8|1294.5|1289.5|1294.8|1289.8|1292.8|1287.8|84
1750410600000|2025-06-20 09:10:00|1294.6|1289.6|1291|1286|1295.5|1290.5|1289.5|1284.5|96
1750410900000|2025-06-20 09:15:00|1291.1|1286.1|1291.5|1286.5|1293.3|1288.3|1291.1|1286.1|64
1750411200000|2025-06-20 09:20:00|1291.6|1286.6|1294.2|1289.2|1294.3|1289.3|1291.1|1286.1|53
1750411500000|2025-06-20 09:25:00|1294.1|1289.1|1299.8|1294.8|1300.6|1295.6|1294.1|1289.1|92
1750411800000|2025-06-20 09:30:00|1300|1295|1298.5|1293.5|1300.8|1295.8|1296.5|1291.5|109
1750412100000|2025-06-20 09:35:00|1298.6|1293.6|1299.6|1294.6|1300|1295|1297.8|1292.8|75
1750412400000|2025-06-20 09:40:00|1299.7|1294.7|1298.3|1293.3|1300.2|1295.2|1297.4|1292.4|71
1750412700000|2025-06-20 09:45:00|1298.7|1293.7|1298|1293|1300.1|1295.1|1297.9|1292.9|57
1750413000000|2025-06-20 09:50:00|1298.1|1293.1|1297.4|1292.4|1299.3|1294.3|1297.3|1292.3|60
1750413300000|2025-06-20 09:55:00|1297.5|1292.5|1298.3|1293.3|1298.6|1293.6|1296.7|1291.7|52
1750413600000|2025-06-20 10:00:00|1298.4|1293.4|1295.5|1290.5|1299|1294|1295.2|1290.2|69
1750413900000|2025-06-20 10:05:00|1295.6|1290.6|1293.9|1288.9|1297.2|1292.2|1293.9|1288.9|70
1750414200000|2025-06-20 10:10:00|1294.1|1289.1|1297.7|1292.7|1298.2|1293.2|1293.9|1288.9|52
1750414500000|2025-06-20 10:15:00|1297.5|1292.5|1296.1|1291.1|1297.7|1292.7|1294.3|1289.3|55
1750414800000|2025-06-20 10:20:00|1296.4|1291.4|1295.3|1290.3|1296.4|1291.4|1291.8|1286.8|79
1750415100000|2025-06-20 10:25:00|1295.5|1290.5|1295.7|1290.7|1296.5|1291.5|1295.4|1290.4|35
1750415400000|2025-06-20 10:30:00|1295.8|1290.8|1297|1292|1297.6|1292.6|1295.7|1290.7|46
1750415700000|2025-06-20 10:35:00|1297.3|1292.3|1297.8|1292.8|1298.5|1293.5|1296.7|1291.7|70
1750416000000|2025-06-20 10:40:00|1298|1293|1296.6|1291.6|1298.5|1293.5|1296.5|1291.5|65
1750416300000|2025-06-20 10:45:00|1296.7|1291.7|1294.7|1289.7|1297.5|1292.5|1293.8|1288.8|74
1750416600000|2025-06-20 10:50:00|1294.8|1289.8|1292.8|1287.8|1295.1|1290.1|1292.8|1287.8|46
1750416900000|2025-06-20 10:55:00|1293|1288|1292.3|1287.3|1293.7|1288.7|1292|1287|35
1750417200000|2025-06-20 11:00:00|1292.5|1287.5|1292.9|1287.9|1293.7|1288.7|1291.6|1286.6|88
1750417500000|2025-06-20 11:05:00|1293|1288|1293.1|1288.1|1294.3|1289.3|1292.7|1287.7|50
1750417800000|2025-06-20 11:10:00|1293.2|1288.2|1293.6|1288.6|1294.9|1289.9|1293.2|1288.2|55
1750418100000|2025-06-20 11:15:00|1293.8|1288.8|1295.8|1290.8|1296.4|1291.4|1293.4|1288.4|63
1750418400000|2025-06-20 11:20:00|1295.9|1290.9|1295.1|1290.1|1296.7|1291.7|1294.9|1289.9|83
1750418700000|2025-06-20 11:25:00|1295.2|1290.2|1295|1290|1295.8|1290.8|1293.6|1288.6|77
1750419000000|2025-06-20 11:30:00|1295.2|1290.2|1298.1|1293.1|1298.2|1293.2|1294.3|1289.3|111
1750419300000|2025-06-20 11:35:00|1298.7|1293.7|1297.4|1292.4|1299.1|1294.1|1297.1|1292.1|82
1750419600000|2025-06-20 11:40:00|1297.2|1292.2|1294.6|1289.6|1297.4|1292.4|1294.6|1289.6|63
1750419900000|2025-06-20 11:45:00|1294.4|1289.4|1295.2|1290.2|1296.9|1291.9|1292.6|1287.6|195
1750420200000|2025-06-20 11:50:00|1295.3|1290.3|1295|1290|1296.3|1291.3|1294.8|1289.8|75
1750420500000|2025-06-20 11:55:00|1294.4|1289.4|1292.5|1287.5|1294.8|1289.8|1292.5|1287.5|92
1750420800000|2025-06-20 12:00:00|1292.4|1287.4|1287.1|1282.1|1292.7|1287.7|1286.5|1281.5|174
1750421100000|2025-06-20 12:05:00|1287.2|1282.2|1284.9|1279.9|1289.7|1284.7|1284.5|1279.5|154
1750421400000|2025-06-20 12:10:00|1286.8|1281.8|1283.3|1278.3|1288.3|1283.3|1282|1277|148
1750421700000|2025-06-20 12:15:00|1283.2|1278.2|1282.5|1277.5|1284.1|1279.1|1281.1|1276.1|151
1750422000000|2025-06-20 12:20:00|1283.1|1278.1|1279.7|1274.7|1283.1|1278.1|1279.4|1274.4|119
1750422300000|2025-06-20 12:25:00|1279.9|1274.9|1277.6|1272.6|1280.5|1275.5|1276.6|1271.6|152
1750422600000|2025-06-20 12:30:00|1277.3|1272.3|1273.8|1268.8|1278.3|1273.3|1270.9|1265.9|226
1750422900000|2025-06-20 12:35:00|1273.7|1268.7|1274|1269|1275.2|1270.2|1270.6|1265.6|201
1750423200000|2025-06-20 12:40:00|1274.2|1269.2|1270|1265|1274.9|1269.9|1269.7|1264.7|154
1750423500000|2025-06-20 12:45:00|1269.9|1264.9|1271.6|1266.6|1274.5|1269.5|1267.3|1262.3|182
1750423800000|2025-06-20 12:50:00|1271.7|1266.7|1268.3|1263.3|1273|1268|1268.3|1263.3|155
1750424100000|2025-06-20 12:55:00|1268.4|1263.4|1270.5|1265.5|1271.2|1266.2|1267.3|1262.3|153
1750424400000|2025-06-20 13:00:00|1270.8|1265.8|1268.3|1263.3|1272.4|1267.4|1266.8|1261.8|270
1750424700000|2025-06-20 13:05:00|1268.4|1263.4|1268.2|1263.2|1270.6|1265.6|1266.5|1261.5|164
1750425000000|2025-06-20 13:10:00|1268.1|1263.1|1268.4|1263.4|1271.6|1266.6|1267.7|1262.7|145
1750425300000|2025-06-20 13:15:00|1268.1|1263.1|1267.3|1262.3|1269.5|1264.5|1267.3|1262.3|149
1750425600000|2025-06-20 13:20:00|1267.1|1262.1|1267.8|1262.8|1269|1264|1264.4|1259.4|126
1750425900000|2025-06-20 13:25:00|1267.6|1262.6|1267.6|1262.6|1268.8|1263.8|1266.7|1261.7|124
1750426200000|2025-06-20 13:30:00|1267.5|1262.5|1266.3|1261.3|1269.6|1264.6|1264.9|1259.9|195
1750426500000|2025-06-20 13:35:00|1266.5|1261.5|1268.3|1263.3|1268.5|1263.5|1264.1|1259.1|190
1750426800000|2025-06-20 13:40:00|1268.4|1263.4|1272.5|1267.5|1273|1268|1267.3|1262.3|201
1750427100000|2025-06-20 13:45:00|1272.6|1267.6|1267.7|1262.7|1274.6|1269.6|1267.1|1262.1|159
1750427400000|2025-06-20 13:50:00|1267.6|1262.6|1272.3|1267.3|1272.4|1267.4|1267.6|1262.6|153
1750427700000|2025-06-20 13:55:00|1272.5|1267.5|1274.4|1269.4|1276.4|1271.4|1270.7|1265.7|175
1750428000000|2025-06-20 14:00:00|1274.5|1269.5|1277.8|1272.8|1279.5|1274.5|1274.2|1269.2|223
1750428300000|2025-06-20 14:05:00|1278.1|1273.1|1277.7|1272.7|1279.3|1274.3|1277.3|1272.3|140
1750428600000|2025-06-20 14:10:00|1277.6|1272.6|1278.1|1273.1|1282.4|1277.4|1277.6|1272.6|206
1750428900000|2025-06-20 14:15:00|1278.2|1273.2|1276.6|1271.6|1279.6|1274.6|1275.6|1269.2|158
1750429200000|2025-06-20 14:20:00|1276.7|1271.7|1275.3|1270.3|1276.8|1271.8|1274.9|1269.9|144
1750429500000|2025-06-20 14:25:00|1275.2|1270.2|1274.5|1269.5|1275.4|1270.4|1273.5|1268.5|124
1750429800000|2025-06-20 14:30:00|1274.4|1269.4|1272.2|1267.2|1274.4|1269.4|1271.7|1266.7|118
1750430100000|2025-06-20 14:35:00|1272.1|1267.1|1272.1|1267.1|1272.2|1267.2|1269.8|1264.8|108
1750430400000|2025-06-20 14:40:00|1272.7|1267.7|1274.1|1269.1|1276.9|1271.9|1271.5|1266.5|152
1750430700000|2025-06-20 14:45:00|1274|1269|1271.7|1266.7|1274|1269|1271|1266|92
1750431000000|2025-06-20 14:50:00|1272.2|1267.2|1275.6|1270.6|1276.7|1271.7|1271.7|1266.7|117
1750431300000|2025-06-20 14:55:00|1275.4|1270.4|1276.8|1271.8|1279.1|1274.1|1275.4|1270.4|105
1750431600000|2025-06-20 15:00:00|1276.5|1271.5|1277|1272|1278.8|1273.8|1276.5|1271.5|103
1750431900000|2025-06-20 15:05:00|1276.9|1271.9|1276.3|1271.3|1276.9|1271.9|1273.3|1268.3|155
1750432200000|2025-06-20 15:10:00|1276.2|1271.2|1275.1|1270.1|1276.2|1271.2|1273.9|1268.9|65
1750432500000|2025-06-20 15:15:00|1275|1270|1273.7|1268.7|1275.3|1270.3|1273.4|1268.4|94
1750432800000|2025-06-20 15:20:00|1273.6|1268.6|1274.4|1269.4|1274.6|1269.6|1272.7|1267.7|94
1750433100000|2025-06-20 15:25:00|1274.2|1269.2|1275.2|1270.2|1275.9|1270.9|1273.5|1268.5|57
1750433400000|2025-06-20 15:30:00|1275.1|1270.1|1274.9|1269.9|1275.6|1270.6|1273.4|1268.4|72
1750433700000|2025-06-20 15:35:00|1275.3|1270.3|1274.8|1269.8|1275.7|1270.7|1273.8|1268.8|69
1750434000000|2025-06-20 15:40:00|1274.7|1269.7|1276.5|1271.5|1277.5|1272.5|1274.5|1269.5|67
1750434300000|2025-06-20 15:45:00|1276.4|1271.4|1279.3|1274.3|1279.4|1274.4|1276|1271|79
1750434600000|2025-06-20 15:50:00|1279.6|1274.6|1275.9|1270.9|1280|1275|1275.7|1270.7|96
1750434900000|2025-06-20 15:55:00|1275.8|1270.8|1276|1271|1277|1272|1275.7|1270.7|67
1750435200000|2025-06-20 16:00:00|1276.2|1271.2|1275.9|1270.9|1277.2|1272.2|1275.5|1270.5|40
1750435500000|2025-06-20 16:05:00|1275.8|1270.8|1273|1268|1276.9|1271.9|1271.8|1266.8|85
1750435800000|2025-06-20 16:10:00|1272.9|1267.9|1273.9|1268.9|1274.5|1269.5|1272.9|1267.9|37
1750436100000|2025-06-20 16:15:00|1274|1269|1275.7|1270.7|1276.3|1271.3|1274|1269|60
1750436400000|2025-06-20 16:20:00|1275.8|1270.8|1275.9|1270.9|1276.4|1271.4|1274.8|1269.8|39
1750436700000|2025-06-20 16:25:00|1276.1|1271.1|1273.7|1268.7|1276.6|1271.6|1273.2|1268.2|58
1750437000000|2025-06-20 16:30:00|1273.9|1268.9|1275.9|1270.9|1276|1271|1273.9|1268.9|42
1750437300000|2025-06-20 16:35:00|1276|1271|1278|1273|1278|1273|1275.9|1270.9|52
1750437600000|2025-06-20 16:40:00|1278.2|1273.2|1277.9|1272.9|1278.6|1273.6|1277.2|1272.2|46
1750437900000|2025-06-20 16:45:00|1278|1273|1277.4|1272.4|1278.6|1273.6|1276.9|1271.9|41
1750438200000|2025-06-20 16:50:00|1277.1|1272.1|1278|1273|1278.1|1273.1|1277.1|1272.1|30
1750438500000|2025-06-20 16:55:00|1278.1|1273.1|1276.1|1271.1|1278.6|1273.6|1276.1|1271.1|46
1750438800000|2025-06-20 17:00:00|1276.2|1271.2|1274.8|1269.8|1276.8|1271.8|1273.2|1268.2|90
1750439100000|2025-06-20 17:05:00|1274.7|1269.7|1273.7|1268.7|1275.4|1270.4|1273.1|1268.1|51
1750439400000|2025-06-20 17:10:00|1273.5|1268.5|1274.7|1269.7|1274.9|1269.9|1273.1|1268.1|39
1750439700000|2025-06-20 17:15:00|1274.6|1269.6|1274.9|1269.9|1275.9|1270.9|1274.2|1269.2|54
1750440000000|2025-06-20 17:20:00|1275|1270|1275.2|1270.2|1275.4|1270.4|1274.6|1269.6|31
1750440300000|2025-06-20 17:25:00|1275.1|1270.1|1274.6|1269.6|1275.3|1270.3|1274.6|1269.6|23
1750440600000|2025-06-20 17:30:00|1274.5|1269.5|1274.2|1269.2|1275.2|1270.2|1274|1269|36
1750440900000|2025-06-20 17:35:00|1274.4|1269.4|1272.7|1267.7|1274.5|1269.5|1272.7|1267.7|40
1750441200000|2025-06-20 17:40:00|1272.6|1267.6|1272.5|1267.5|1273|1268|1271.7|1266.7|47
1750441500000|2025-06-20 17:45:00|1272.6|1267.6|1272.3|1267.3|1272.6|1267.6|1271.7|1266.7|33
1750441800000|2025-06-20 17:50:00|1272.5|1267.5|1271.5|1266.5|1272.7|1267.7|1271.2|1266.2|33
1750442100000|2025-06-20 17:55:00|1271.4|1266.4|1269.4|1264.4|1271.5|1266.5|1267.6|1262.6|61
1750442400000|2025-06-20 18:00:00|1269.5|1264.5|1271.6|1266.6|1271.6|1266.6|1269|1264|31
1750442700000|2025-06-20 18:05:00|1271.5|1266.5|1271.6|1266.6|1272.2|1267.2|1271.1|1266.1|43
1750443000000|2025-06-20 18:10:00|1271.5|1266.5|1271.7|1266.7|1271.7|1266.7|1270.4|1265.4|67
1750443300000|2025-06-20 18:15:00|1271.6|1266.6|1271.4|1266.4|1272.2|1267.2|1270.4|1265.4|43
1750443600000|2025-06-20 18:20:00|1271.3|1266.3|1268.9|1263.9|1272.2|1267.2|1268.6|1263.6|45
1750443900000|2025-06-20 18:25:00|1269.2|1264.2|1268.4|1263.4|1269.4|1264.4|1268.1|1263.1|38
1750444200000|2025-06-20 18:30:00|1268.2|1263.2|1268.5|1263.5|1268.9|1263.9|1267.8|1262.8|36
1750444500000|2025-06-20 18:35:00|1268.3|1263.3|1265.7|1260.7|1268.7|1263.7|1265.5|1260.5|55
1750444800000|2025-06-20 18:40:00|1265.9|1260.9|1268.2|1263.2|1268.3|1263.3|1265.9|1260.9|48
1750445100000|2025-06-20 18:45:00|1268.1|1263.1|1269.1|1264.1|1269.6|1264.6|1268.1|1263.1|33
1750445400000|2025-06-20 18:50:00|1269|1264|1268|1263|1269.2|1264.2|1267.8|1262.8|40
1750445700000|2025-06-20 18:55:00|1267.9|1262.9|1267.6|1262.6|1268.6|1263.6|1267.4|1262.4|41
1750446000000|2025-06-20 19:00:00|1267.4|1262.4|1267.9|1262.9|1268.3|1263.3|1267.2|1262.2|29
1750446300000|2025-06-20 19:05:00|1268|1263|1269.1|1264.1|1269.2|1264.2|1267.9|1262.9|33
1750446600000|2025-06-20 19:10:00|1269.5|1264.5|1269.1|1264.1|1269.8|1264.8|1268.8|1263.8|30
1750446900000|2025-06-20 19:15:00|1269.2|1264.2|1269.3|1264.3|1269.9|1264.9|1268.9|1263.9|23
1750447200000|2025-06-20 19:20:00|1269.4|1264.4|1268.7|1263.7|1269.5|1264.5|1268.4|1263.4|27
1750447500000|2025-06-20 19:25:00|1268.4|1263.4|1268.7|1263.7|1268.7|1263.7|1268.2|1263.2|18
1750447800000|2025-06-20 19:30:00|1268.8|1263.8|1267.9|1262.9|1269.2|1264.2|1267.9|1262.9|19
1750448100000|2025-06-20 19:35:00|1267.8|1262.8|1267.8|1262.8|1267.8|1262.8|1266.5|1261.5|30
1750448400000|2025-06-20 19:40:00|1267.9|1262.9|1268.8|1263.8|1269.2|1264.2|1267.7|1262.7|26
1750448700000|2025-06-20 19:45:00|1269|1264|1268.8|1263.8|1269.3|1264.3|1268.6|1263.6|17
1750449000000|2025-06-20 19:50:00|1268.9|1263.9|1268.2|1263.2|1268.9|1263.9|1267.9|1262.9|28
1750449300000|2025-06-20 19:55:00|1268.3|1263.3|1268.6|1263.6|1269|1264|1268.3|1263.3|27
1750449600000|2025-06-20 20:00:00|1268.5|1263.5|1268.5|1263.5|1268.8|1263.8|1268.1|1263.1|21
1750449900000|2025-06-20 20:05:00|1268.7|1263.7|1269.9|1264.9|1270.5|1265.5|1268.7|1263.7|20
1750450200000|2025-06-20 20:10:00|1269.8|1264.8|1269.3|1264.3|1270.1|1265.1|1269|1264|18
1750450500000|2025-06-20 20:15:00|1269.4|1264.4|1270.2|1265.2|1270.2|1265.2|1269.4|1264.4|23
1750450800000|2025-06-20 20:20:00|1270.3|1265.3|1272.1|1267.1|1272.1|1267.1|1270.3|1265.3|22
1750451100000|2025-06-20 20:25:00|1273|1268|1271.7|1266.7|1273.1|1268.1|1271.2|1266.2|34
1750451400000|2025-06-20 20:30:00|1271.9|1266.9|1271.6|1266.6|1273|1268|1271.5|1266.5|33
1750451700000|2025-06-20 20:35:00|1271.2|1266.2|1272.3|1267.3|1272.9|1267.9|1271.1|1266.1|23
1750452000000|2025-06-20 20:40:00|1271.7|1266.7|1270.9|1265.9|1272.3|1267.3|1270.9|1265.9|25
1750452300000|2025-06-20 20:45:00|1271|1266|1273.7|1262.7|1274|1266.2|1270.4|1262.7|25
1750452600000|2025-06-20 20:50:00|1273.8|1262.8|1273.4|1262.4|1274|1263|1273.4|1262.4|14
1750452900000|2025-06-20 20:55:00|1273.3|1262.3|1273.2|1262.2|1273.4|1262.4|1272.4|1261.4|25
1750629600000|2025-06-22 22:00:00|1276|1265|1272.6|1267.6|1277|1267.6|1272.6|1262.3|71
1750629900000|2025-06-22 22:05:00|1272.5|1267.5|1263.4|1258.4|1272.6|1267.6|1262.3|1257.3|134
1750630200000|2025-06-22 22:10:00|1263.3|1258.3|1259|1254|1263.4|1258.4|1249.2|1244.2|242
1750630500000|2025-06-22 22:15:00|1256.4|1251.4|1257.1|1252.1|1258.9|1253.9|1254.8|1249.8|188
1750630800000|2025-06-22 22:20:00|1257.2|1252.2|1258.5|1253.5|1260.8|1255.8|1256.3|1251.3|155
1750631100000|2025-06-22 22:25:00|1258.3|1253.3|1257.4|1252.4|1258.7|1253.7|1255.8|1250.8|65
1750631400000|2025-06-22 22:30:00|1257.2|1252.2|1257.2|1252.2|1258|1253|1255.6|1250.6|114
1750631700000|2025-06-22 22:35:00|1257.1|1252.1|1258.4|1253.4|1258.8|1253.8|1256.9|1251.9|79
1750632000000|2025-06-22 22:40:00|1258.7|1253.7|1259.8|1254.8|1260.3|1255.3|1258.4|1253.4|64
1750632300000|2025-06-22 22:45:00|1259.7|1254.7|1261.4|1256.4|1261.5|1256.5|1259|1254|79
1750632600000|2025-06-22 22:50:00|1261.1|1256.1|1259.7|1254.7|1261.7|1256.7|1258.8|1253.8|37
1750632900000|2025-06-22 22:55:00|1259.5|1254.5|1259.5|1254.5|1260.3|1255.3|1259.1|1254.1|45
1750633200000|2025-06-22 23:00:00|1259.4|1254.4|1261.5|1256.5|1261.5|1256.5|1259.1|1254.1|70
1750633500000|2025-06-22 23:05:00|1261.3|1256.3|1262.7|1257.7|1263|1258|1260.9|1255.9|44
1750633800000|2025-06-22 23:10:00|1262.8|1257.8|1263.5|1258.5|1265.2|1260.2|1262.2|1257.2|89
1750634100000|2025-06-22 23:15:00|1263.4|1258.4|1262.8|1257.8|1263.4|1258.4|1261.2|1256.2|73
1750634400000|2025-06-22 23:20:00|1262.6|1257.6|1263.1|1258.1|1263.2|1258.2|1261.3|1256.3|53
1750634700000|2025-06-22 23:25:00|1263.3|1258.3|1265|1260|1265.3|1260.3|1263.3|1258.3|65
1750635000000|2025-06-22 23:30:00|1265.1|1260.1|1265.9|1260.9|1266.7|1261.7|1264.7|1259.7|42
1750635300000|2025-06-22 23:35:00|1266.1|1261.1|1266.9|1261.9|1267|1262|1265.7|1260.7|54
1750635600000|2025-06-22 23:40:00|1267.1|1262.1|1266.2|1261.2|1267.5|1262.5|1263.4|1258.4|100
1750635900000|2025-06-22 23:45:00|1265.7|1260.7|1266.4|1261.4|1266.8|1261.8|1264.7|1259.7|48
1750636200000|2025-06-22 23:50:00|1266.6|1261.6|1271.9|1266.9|1272|1267|1266.6|1261.6|86
1750636500000|2025-06-22 23:55:00|1272.6|1267.6|1271.9|1266.9|1275|1270|1270.7|1265.7|122
1750636800000|2025-06-23 00:00:00|1272.3|1267.3|1270.3|1265.3|1272.6|1267.6|1270|1265|111
1750637100000|2025-06-23 00:05:00|1270.1|1265.1|1267.8|1262.8|1270.4|1265.4|1267.4|1262.4|104
1750637400000|2025-06-23 00:10:00|1267.9|1262.9|1270.1|1265.1|1270.8|1265.8|1266.7|1261.7|141
1750637700000|2025-06-23 00:15:00|1270.2|1265.2|1268.4|1263.4|1270.2|1265.2|1267.4|1262.4|78
1750638000000|2025-06-23 00:20:00|1268.1|1263.1|1266.8|1261.8|1268.1|1263.1|1265.6|1260.6|91
1750638300000|2025-06-23 00:25:00|1266.6|1261.6|1265.5|1260.5|1267.7|1262.7|1265.3|1260.3|88
1750638600000|2025-06-23 00:30:00|1266|1261|1266.9|1261.9|1266.9|1261.9|1264.4|1259.4|110
1750638900000|2025-06-23 00:35:00|1266.7|1261.7|1266.9|1261.9|1268|1263|1265.5|1260.5|93
1750639200000|2025-06-23 00:40:00|1266.8|1261.8|1265.9|1260.9|1267|1262|1262.9|1257.9|122
1750639500000|2025-06-23 00:45:00|1265.7|1260.7|1265.1|1260.1|1266.7|1261.7|1264.5|1259.5|71
1750639800000|2025-06-23 00:50:00|1265|1260|1264.1|1259.1|1265.6|1260.6|1263.7|1258.7|81
1750640100000|2025-06-23 00:55:00|1264.3|1259.3|1265.5|1260.5|1265.5|1260.5|1263.4|1258.4|74
1750640400000|2025-06-23 01:00:00|1266|1261|1267.8|1262.8|1268.2|1263.2|1265.6|1260.6|153
1750640700000|2025-06-23 01:05:00|1267.7|1262.7|1266.4|1261.4|1268.8|1263.8|1266.4|1261.4|102
1750641000000|2025-06-23 01:10:00|1266.6|1261.6|1267.2|1262.2|1267.5|1262.5|1265|1260|106
1750641300000|2025-06-23 01:15:00|1267.3|1262.3|1264.7|1259.7|1269.3|1264.3|1264.6|1259.6|137
1750641600000|2025-06-23 01:20:00|1264.8|1259.8|1261.9|1256.9|1264.9|1259.9|1260.8|1255.8|109
1750641900000|2025-06-23 01:25:00|1262.1|1257.1|1261.1|1256.1|1262.1|1257.1|1259|1254|107
1750642200000|2025-06-23 01:30:00|1261.2|1256.2|1261.6|1256.6|1262.2|1257.2|1259.9|1254.9|105
1750642500000|2025-06-23 01:35:00|1261.7|1256.7|1263.1|1258.1|1263.9|1258.9|1260.9|1255.9|100
1750642800000|2025-06-23 01:40:00|1263.2|1258.2|1266.3|1261.3|1266.9|1261.9|1262.7|1257.7|102
1750643100000|2025-06-23 01:45:00|1266.2|1261.2|1265.9|1260.9|1267|1262|1265|1260|100
1750643400000|2025-06-23 01:50:00|1265.4|1260.4|1264.7|1259.7|1265.7|1260.7|1264.5|1259.5|81
1750643700000|2025-06-23 01:55:00|1264.8|1259.8|1264.4|1259.4|1264.8|1259.8|1263.2|1258.2|71
1750644000000|2025-06-23 02:00:00|1264.3|1259.3|1264|1259|1265.2|1260.2|1263.1|1258.1|82
1750644300000|2025-06-23 02:05:00|1264.5|1259.5|1265.3|1260.3|1265.4|1260.4|1264.4|1259.4|34
1750644600000|2025-06-23 02:10:00|1265.1|1260.1|1266.4|1261.4|1267.1|1262.1|1264.8|1259.8|58
1750644900000|2025-06-23 02:15:00|1266.6|1261.6|1266.4|1261.4|1267.8|1262.8|1266|1261|54
1750645200000|2025-06-23 02:20:00|1266.7|1261.7|1266.8|1261.8|1267.6|1262.6|1266.5|1261.5|55
1750645500000|2025-06-23 02:25:00|1266.6|1261.6|1267.5|1262.5|1267.8|1262.8|1266.6|1261.6|19
1750645800000|2025-06-23 02:30:00|1267.7|1262.7|1266.3|1261.3|1267.7|1262.7|1266.3|1261.3|48
1750646100000|2025-06-23 02:35:00|1266|1261|1267.1|1262.1|1267.7|1262.7|1266|1261|55
1750646400000|2025-06-23 02:40:00|1267.8|1262.8|1269.1|1264.1|1269.8|1264.8|1267.4|1262.4|79
1750646700000|2025-06-23 02:45:00|1268.7|1263.7|1267.3|1262.3|1269.2|1264.2|1267|1262|45
1750647000000|2025-06-23 02:50:00|1267|1262|1267.6|1262.6|1268.2|1263.2|1266.8|1261.8|41
1750647300000|2025-06-23 02:55:00|1267.7|1262.7|1267.3|1262.3|1267.8|1262.8|1267|1262|39
1750647600000|2025-06-23 03:00:00|1267.4|1262.4|1268.2|1263.2|1268.5|1263.5|1267.2|1262.2|61
1750647900000|2025-06-23 03:05:00|1268.3|1263.3|1269.5|1264.5|1269.8|1264.8|1268.3|1263.3|47
1750648200000|2025-06-23 03:10:00|1269.6|1264.6|1270.5|1265.5|1271.8|1266.8|1269.4|1264.4|56
1750648500000|2025-06-23 03:15:00|1270.2|1265.2|1272.5|1267.5|1272.8|1267.8|1270.2|1265.2|58
1750648800000|2025-06-23 03:20:00|1272.4|1267.4|1272.3|1267.3|1273.4|1268.4|1271.5|1266.5|57
1750649100000|2025-06-23 03:25:00|1272.4|1267.4|1272.1|1267.1|1273.2|1268.2|1270.9|1265.9|57
1750649400000|2025-06-23 03:30:00|1271.9|1266.9|1274.8|1269.8|1275.4|1270.4|1271.6|1266.6|86
1750649700000|2025-06-23 03:35:00|1274.7|1269.7|1274.8|1269.8|1275.4|1270.4|1274.3|1269.3|57
1750650000000|2025-06-23 03:40:00|1274.7|1269.7|1273.4|1268.4|1274.7|1269.7|1273.4|1268.4|38
1750650300000|2025-06-23 03:45:00|1272.9|1267.9|1274.3|1269.3|1274.4|1269.4|1272.8|1267.8|49
1750650600000|2025-06-23 03:50:00|1274.2|1269.2|1278.4|1273.4|1281.9|1276.9|1274.2|1269.2|133
1750650900000|2025-06-23 03:55:00|1278.3|1273.3|1276.6|1271.6|1279|1274|1275.6|1270.6|79
1750651200000|2025-06-23 04:00:00|1276.5|1271.5|1276.8|1271.8|1278.7|1273.7|1276.5|1271.5|56
1750651500000|2025-06-23 04:05:00|1276.7|1271.7|1274.6|1269.6|1277.2|1272.2|1273.8|1268.8|75
1750651800000|2025-06-23 04:10:00|1274.5|1269.5|1273.5|1268.5|1274.7|1269.7|1272.6|1267.6|38
1750652100000|2025-06-23 04:15:00|1273.7|1268.7|1274.1|1269.1|1274.5|1269.5|1273.6|1268.6|34
1750652400000|2025-06-23 04:20:00|1273.8|1268.8|1272.8|1267.8|1274.7|1269.7|1272.6|1267.6|37
1750652700000|2025-06-23 04:25:00|1272.7|1267.7|1271.6|1266.6|1272.8|1267.8|1271.4|1266.4|34
1750653000000|2025-06-23 04:30:00|1271.7|1266.7|1271.6|1266.6|1272.9|1267.9|1271.4|1266.4|40
1750653300000|2025-06-23 04:35:00|1271.5|1266.5|1271.8|1266.8|1272.1|1267.1|1271.1|1266.1|37
1750653600000|2025-06-23 04:40:00|1271.9|1266.9|1272|1267|1272.9|1267.9|1271.1|1266.1|66
1750653900000|2025-06-23 04:45:00|1272.1|1267.1|1270.3|1265.3|1272.7|1267.7|1270.1|1265.1|53
1750654200000|2025-06-23 04:50:00|1270.2|1265.2|1269.2|1264.2|1270.4|1265.4|1269.1|1264.1|53
1750654500000|2025-06-23 04:55:00|1269.5|1264.5|1271.1|1266.1|1271.4|1266.4|1269.5|1264.5|50
1750654800000|2025-06-23 05:00:00|1271.3|1266.3|1272.2|1267.2|1273.9|1268.9|1270.7|1265.7|66
1750655100000|2025-06-23 05:05:00|1272.3|1267.3|1271.5|1266.5|1273|1268|1271.5|1266.5|46
1750655400000|2025-06-23 05:10:00|1271.9|1266.9|1272.1|1267.1|1272.6|1267.6|1271.5|1266.5|38
1750655700000|2025-06-23 05:15:00|1272|1267|1272|1267|1273.6|1268.6|1271.6|1266.6|79
1750656000000|2025-06-23 05:20:00|1272.1|1267.1|1271.7|1266.7|1273.2|1268.2|1271.7|1266.7|60
1750656300000|2025-06-23 05:25:00|1271.9|1266.9|1272.6|1267.6|1274.6|1269.6|1271.9|1266.9|81
1750656600000|2025-06-23 05:30:00|1272.5|1267.5|1270.2|1265.2|1272.8|1267.8|1269.8|1264.8|97
1750656900000|2025-06-23 05:35:00|1270.4|1265.4|1266.5|1261.5|1270.8|1265.8|1266.4|1261.4|133
1750657200000|2025-06-23 05:40:00|1266.3|1261.3|1264.6|1259.6|1267.3|1262.3|1262.8|1257.8|113
1750657500000|2025-06-23 05:45:00|1264.5|1259.5|1268|1263|1268|1263|1264.5|1259.5|70
1750657800000|2025-06-23 05:50:00|1268.2|1263.2|1268.5|1263.5|1268.9|1263.9|1266.3|1261.3|87
1750658100000|2025-06-23 05:55:00|1268.3|1263.3|1268.9|1263.9|1269.7|1264.7|1267.7|1262.7|85
1750658400000|2025-06-23 06:00:00|1269|1264|1273.3|1268.3|1274.4|1269.4|1269|1264|154
1750658700000|2025-06-23 06:05:00|1273.2|1268.2|1270.2|1265.2|1273.3|1268.3|1270.2|1265.2|86
1750659000000|2025-06-23 06:10:00|1270.4|1265.4|1271.7|1266.7|1271.8|1266.8|1270.1|1265.1|75
1750659300000|2025-06-23 06:15:00|1271.8|1266.8|1270.7|1265.7|1272.7|1267.7|1270.4|1265.4|77
1750659600000|2025-06-23 06:20:00|1270.8|1265.8|1270.4|1265.4|1271.4|1266.4|1269.1|1264.1|107
1750659900000|2025-06-23 06:25:00|1270.5|1265.5|1272.2|1267.2|1272.4|1267.4|1270|1265|75
1750660200000|2025-06-23 06:30:00|1272.7|1267.7|1270.8|1265.8|1273.5|1268.5|1270.5|1265.5|100
1750660500000|2025-06-23 06:35:00|1271|1266|1272.1|1267.1|1272.1|1267.1|1269.6|1264.6|102
1750660800000|2025-06-23 06:40:00|1272.2|1267.2|1276.1|1271.1|1276.3|1271.3|1271.3|1266.3|124
1750661100000|2025-06-23 06:45:00|1276.2|1271.2|1274.7|1269.7|1276.5|1271.5|1273.3|1268.3|105
1750661400000|2025-06-23 06:50:00|1274.1|1269.1|1277.2|1272.2|1278.2|1273.2|1273.4|1268.4|137
1750661700000|2025-06-23 06:55:00|1277.4|1272.4|1277.2|1272.2|1279.6|1274.6|1276.9|1271.9|129
1750662000000|2025-06-23 07:00:00|1277.1|1272.1|1276.7|1271.7|1279.3|1274.3|1276.5|1271.5|91
1750662300000|2025-06-23 07:05:00|1276.8|1271.8|1273.6|1268.6|1278.7|1273.7|1273.6|1268.6|100
1750662600000|2025-06-23 07:10:00|1273.3|1268.3|1273|1268|1273.8|1268.8|1272.1|1267.1|64
1750662900000|2025-06-23 07:15:00|1272.5|1267.5|1272.1|1267.1|1273|1268|1269.3|1264.3|109
1750663200000|2025-06-23 07:20:00|1272|1267|1273.9|1268.9|1274.5|1269.5|1271.9|1266.9|78
1750663500000|2025-06-23 07:25:00|1273.2|1268.2|1275.2|1270.2|1277|1272|1272.9|1267.9|94
1750663800000|2025-06-23 07:30:00|1276|1271|1275.3|1270.3|1276.9|1271.9|1274.3|1269.3|91
1750664100000|2025-06-23 07:35:00|1275.2|1270.2|1271.9|1266.9|1275.3|1270.3|1271.3|1266.3|87
1750664400000|2025-06-23 07:40:00|1272|1267|1273.9|1268.9|1274.5|1269.5|1271.7|1266.7|93
1750664700000|2025-06-23 07:45:00|1274|1269|1274.4|1269.4|1275.9|1270.9|1273.2|1268.2|94
1750665000000|2025-06-23 07:50:00|1274.5|1269.5|1281|1276|1281.8|1276.8|1274.5|1269.5|120
1750665300000|2025-06-23 07:55:00|1281.3|1276.3|1288.8|1283.8|1290.9|1285.9|1281|1276|177
1750665600000|2025-06-23 08:00:00|1289.3|1284.3|1296.1|1291.1|1299.7|1294.7|1289.3|1284.3|256
1750665900000|2025-06-23 08:05:00|1296.3|1291.3|1298.8|1293.8|1301.1|1296.1|1294.3|1289.3|196
1750666200000|2025-06-23 08:10:00|1298.7|1293.7|1297.7|1292.7|1299.5|1294.5|1294.1|1289.1|145
1750666500000|2025-06-23 08:15:00|1297.5|1292.5|1302.5|1297.5|1306|1301|1297.3|1292.3|252
1750666800000|2025-06-23 08:20:00|1302.1|1297.1|1305.4|1300.4|1305.5|1300.5|1301.4|1296.4|140
1750667100000|2025-06-23 08:25:00|1305.5|1300.5|1302.8|1297.8|1307|1301.2|1301.6|1294.6|144
1750667400000|2025-06-23 08:30:00|1302.9|1297.9|1304.8|1299.8|1306.8|1301.8|1302.6|1297.6|130
1750667700000|2025-06-23 08:35:00|1304.7|1299.7|1302.7|1297.7|1305.6|1300.6|1302.7|1297.7|103
1750668000000|2025-06-23 08:40:00|1303|1298|1300.2|1295.2|1303.4|1298.4|1296.3|1291.3|122
1750668300000|2025-06-23 08:45:00|1300.3|1295.3|1303|1298|1303.4|1298.4|1299|1294|92
1750668600000|2025-06-23 08:50:00|1302|1297|1300|1295|1302.6|1297.6|1300|1295|77
1750668900000|2025-06-23 08:55:00|1299.9|1294.9|1299.1|1294.1|1300.5|1295.5|1298.5|1293.5|92
1750669200000|2025-06-23 09:00:00|1299.3|1294.3|1298.6|1293.6|1299.9|1294.9|1297.2|1292.2|87
1750669500000|2025-06-23 09:05:00|1298.7|1293.7|1297.7|1292.7|1299.3|1294.3|1296.8|1291.8|101
1750669800000|2025-06-23 09:10:00|1297.4|1292.4|1299.7|1294.7|1302|1297|1297|1292|115
1750670100000|2025-06-23 09:15:00|1299.4|1294.4|1300|1295|1301.8|1296.8|1299|1294|76
1750670400000|2025-06-23 09:20:00|1300.4|1295.4|1300.7|1295.7|1302.3|1297.3|1300.2|1295.2|81
1750670700000|2025-06-23 09:25:00|1300.6|1295.6|1299.8|1294.8|1303.7|1298.7|1299.8|1294.8|113
1750671000000|2025-06-23 09:30:00|1300.1|1295.1|1297.9|1292.9|1301.3|1296.3|1297.1|1292.1|152
1750671300000|2025-06-23 09:35:00|1297.8|1292.8|1297.9|1292.9|1298.7|1293.7|1296.8|1291.8|83
1750671600000|2025-06-23 09:40:00|1298|1293|1297.8|1292.8|1299.4|1294.4|1296.7|1291.7|82
1750671900000|2025-06-23 09:45:00|1298|1293|1295.1|1290.1|1298.2|1293.2|1295.1|1290.1|76
1750672200000|2025-06-23 09:50:00|1294.7|1289.7|1296.2|1291.2|1296.5|1291.5|1294.3|1289.3|94
1750672500000|2025-06-23 09:55:00|1295.1|1290.1|1293.3|1288.3|1295.3|1290.3|1293.3|1288.3|58
1750672800000|2025-06-23 10:00:00|1293.7|1288.7|1296.2|1291.2|1296.4|1291.4|1293|1288|107
1750673100000|2025-06-23 10:05:00|1296.3|1291.3|1294|1289|1297.1|1292.1|1293.3|1288.3|107
1750673400000|2025-06-23 10:10:00|1294.2|1289.2|1294|1289|1295.1|1290.1|1293.2|1288.2|82
1750673700000|2025-06-23 10:15:00|1294.2|1289.2|1291.4|1286.4|1294.5|1289.5|1291|1286|51
1750674000000|2025-06-23 10:20:00|1291.6|1286.6|1290.2|1285.2|1293.8|1288.8|1289.5|1284.5|121
1750674300000|2025-06-23 10:25:00|1290.3|1285.3|1292|1287|1292.3|1287.3|1290.3|1285.3|75
1750674600000|2025-06-23 10:30:00|1291.8|1286.8|1292.8|1287.8|1293.4|1288.4|1291.7|1286.7|55
1750674900000|2025-06-23 10:35:00|1292.9|1287.9|1292.1|1287.1|1295.1|1290.1|1292.1|1287.1|70
1750675200000|2025-06-23 10:40:00|1292|1287|1289.7|1284.7|1294|1289|1289.6|1284.6|88
1750675500000|2025-06-23 10:45:00|1289.5|1284.5|1291.5|1286.5|1292|1287|1289.4|1284.4|69
1750675800000|2025-06-23 10:50:00|1291.8|1286.8|1291.8|1286.8|1293.6|1288.6|1291.5|1286.5|66
1750676100000|2025-06-23 10:55:00|1291.6|1286.6|1291.2|1286.2|1292.3|1287.3|1291|1286|73
1750676400000|2025-06-23 11:00:00|1291.4|1286.4|1295|1290|1295.2|1290.2|1291.4|1286.4|74
1750676700000|2025-06-23 11:05:00|1295.1|1290.1|1292.7|1287.7|1295.4|1290.4|1292.6|1287.6|99
1750677000000|2025-06-23 11:10:00|1292.9|1287.9|1293.1|1288.1|1294|1289|1292.4|1287.4|50
1750677300000|2025-06-23 11:15:00|1293.2|1288.2|1292.3|1287.3|1293.9|1288.9|1291.9|1286.9|70
1750677600000|2025-06-23 11:20:00|1292.1|1287.1|1289.4|1284.4|1292.8|1287.8|1288|1283|152
1750677900000|2025-06-23 11:25:00|1289.2|1284.2|1290.7|1285.7|1291.4|1286.4|1289|1284|104
1750678200000|2025-06-23 11:30:00|1290.8|1285.8|1291.4|1286.4|1291.9|1286.9|1290.4|1285.4|71
1750678500000|2025-06-23 11:35:00|1291.3|1286.3|1290|1285|1291.3|1286.3|1289.5|1284.5|75
1750678800000|2025-06-23 11:40:00|1289.8|1284.8|1290.9|1285.9|1291.1|1286.1|1288.7|1283.7|85
1750679100000|2025-06-23 11:45:00|1290.8|1285.8|1287.6|1282.6|1291.1|1286.1|1287.5|1282.5|72
1750679400000|2025-06-23 11:50:00|1287.7|1282.7|1288.8|1283.8|1291.1|1286.1|1286.9|1281.9|90
1750679700000|2025-06-23 11:55:00|1288.9|1283.9|1295.4|1290.4|1295.5|1290.5|1288.8|1283.8|122
1750680000000|2025-06-23 12:00:00|1296|1291|1294.5|1289.5|1296.5|1291.5|1291.7|1286.7|152
1750680300000|2025-06-23 12:05:00|1294.1|1289.1|1298.5|1293.5|1299.5|1294.5|1293.7|1288.7|125
1750680600000|2025-06-23 12:10:00|1298.6|1293.6|1297.2|1292.2|1299.7|1294.7|1296.6|1291.6|146
1750680900000|2025-06-23 12:15:00|1297.1|1292.1|1292.6|1287.6|1297.4|1292.4|1291.2|1286.2|189
1750681200000|2025-06-23 12:20:00|1292.8|1287.8|1295.2|1290.2|1295.6|1290.6|1291.3|1286.3|165
1750681500000|2025-06-23 12:25:00|1295.3|1290.3|1295.4|1290.4|1297.6|1292.6|1295.1|1290.1|150
1750681800000|2025-06-23 12:30:00|1295.2|1290.2|1291.8|1286.8|1295.2|1290.2|1290.6|1285.6|180
1750682100000|2025-06-23 12:35:00|1292.1|1287.1|1293.4|1288.4|1294.1|1289.1|1292.1|1287.1|136
1750682400000|2025-06-23 12:40:00|1293.3|1288.3|1290.8|1285.8|1293.5|1288.5|1290.8|1285.8|104
1750682700000|2025-06-23 12:45:00|1290.7|1285.7|1291.9|1286.9|1292.1|1287.1|1288.8|1283.8|102
1750683000000|2025-06-23 12:50:00|1292.6|1287.6|1296.3|1291.3|1296.5|1291.5|1292.6|1287.6|160
1750683300000|2025-06-23 12:55:00|1296.2|1291.2|1299.8|1294.8|1300.3|1295.3|1296.1|1291.1|131
1750683600000|2025-06-23 13:00:00|1299.3|1294.3|1299.2|1294.2|1301.5|1296.5|1299|1294|196
1750683900000|2025-06-23 13:05:00|1299.3|1294.3|1295.7|1290.7|1299.4|1294.4|1294.4|1289.4|142
1750684200000|2025-06-23 13:10:00|1295.6|1290.6|1293.6|1288.6|1296.1|1291.1|1292.7|1287.7|158
1750684500000|2025-06-23 13:15:00|1293.4|1288.4|1293.7|1288.7|1294.5|1289.5|1291.8|1286.8|141
1750684800000|2025-06-23 13:20:00|1293.8|1288.8|1295.3|1290.3|1295.7|1290.7|1293|1288|147
1750685100000|2025-06-23 13:25:00|1295.1|1290.1|1294.4|1289.4|1297.6|1292.6|1293.4|1288.4|127
1750685400000|2025-06-23 13:30:00|1294.3|1289.3|1297.4|1292.4|1297.7|1292.7|1293.8|1288.8|189
1750685700000|2025-06-23 13:35:00|1297.2|1292.2|1298.6|1293.6|1300.2|1295.2|1296.9|1291.9|171
1750686000000|2025-06-23 13:40:00|1298.3|1293.3|1301.2|1296.2|1302.1|1297.1|1296.5|1291.5|192
1750686300000|2025-06-23 13:45:00|1301.1|1296.1|1296.7|1291.7|1301.3|1296.3|1295.1|1290.1|226
1750686600000|2025-06-23 13:50:00|1296.5|1291.5|1298.6|1293.6|1299.8|1294.8|1295.4|1290.4|197
1750686900000|2025-06-23 13:55:00|1298.7|1293.7|1298.8|1293.8|1301.9|1296.9|1298.3|1293.3|226
1750687200000|2025-06-23 14:00:00|1298.9|1293.9|1297.4|1292.4|1301.2|1296.2|1297.2|1292.2|282
1750687500000|2025-06-23 14:05:00|1297.2|1292.2|1297.3|1292.3|1297.4|1292.4|1294.8|1289.8|248
1750687800000|2025-06-23 14:10:00|1297.2|1292.2|1300|1295|1300.5|1295.5|1296.6|1291.6|190
1750688100000|2025-06-23 14:15:00|1300.3|1295.3|1301|1296|1302.3|1297.3|1298.9|1293.9|175
1750688400000|2025-06-23 14:20:00|1300.9|1295.9|1303.7|1298.7|1304.2|1299.2|1300.2|1295.2|165
1750688700000|2025-06-23 14:25:00|1303.6|1298.6|1303.9|1298.9|1304.2|1299.2|1302.3|1297.3|207
1750689000000|2025-06-23 14:30:00|1303.8|1298.8|1304.1|1299.1|1305.8|1300.8|1302.3|1297.3|171
1750689300000|2025-06-23 14:35:00|1303.6|1298.6|1305|1300|1306.1|1301.1|1301.8|1296.8|147
1750689600000|2025-06-23 14:40:00|1304.8|1299.8|1304.9|1299.9|1306.1|1301.1|1303.5|1298.5|156
1750689900000|2025-06-23 14:45:00|1305.1|1300.1|1304.5|1299.5|1307.2|1302.2|1303.2|1298.2|188
1750690200000|2025-06-23 14:50:00|1304.8|1299.8|1302|1297|1305.6|1300.6|1301.4|1296.4|164
1750690500000|2025-06-23 14:55:00|1302.1|1297.1|1304.8|1299.8|1305.5|1300.5|1302.1|1297.1|98
1750690800000|2025-06-23 15:00:00|1304.7|1299.7|1304.8|1299.8|1307.5|1302.5|1304.7|1299.7|114
1750691100000|2025-06-23 15:05:00|1305|1300|1304.8|1299.8|1305.3|1300.3|1302.8|1297.8|84
1750691400000|2025-06-23 15:10:00|1304.9|1299.9|1302.7|1297.7|1305.3|1300.3|1302.7|1297.7|102
1750691700000|2025-06-23 15:15:00|1302.6|1297.6|1302.7|1297.7|1305.1|1300.1|1302.4|1297.4|92
1750692000000|2025-06-23 15:20:00|1302.6|1297.6|1302.7|1297.7|1303.8|1298.8|1301.4|1296.4|144
1750692300000|2025-06-23 15:25:00|1302.6|1297.6|1300.4|1295.4|1303.6|1298.6|1299.6|1294.6|111
1750692600000|2025-06-23 15:30:00|1300.2|1295.2|1300|1295|1300.8|1295.8|1298.4|1293.4|124
1750692900000|2025-06-23 15:35:00|1300.4|1295.4|1299.1|1294.1|1301.7|1296.7|1299.1|1294.1|115
1750693200000|2025-06-23 15:40:00|1299.5|1294.5|1300.2|1295.2|1300.4|1295.4|1298.1|1293.1|85
1750693500000|2025-06-23 15:45:00|1300.3|1295.3|1300.1|1295.1|1301.2|1296.2|1298.5|1293.5|106
1750693800000|2025-06-23 15:50:00|1300.2|1295.2|1298.2|1293.2|1300.2|1295.2|1297.6|1292.6|100
1750694100000|2025-06-23 15:55:00|1297.9|1292.9|1298.2|1293.2|1298.9|1293.9|1297.6|1292.6|73
1750694400000|2025-06-23 16:00:00|1298.1|1293.1|1300.3|1295.3|1301|1296|1298.1|1293.1|106
1750694700000|2025-06-23 16:05:00|1300.1|1295.1|1296.6|1291.6|1300.6|1295.6|1295.7|1290.7|106
1750695000000|2025-06-23 16:10:00|1296.5|1291.5|1297.4|1292.4|1298.4|1293.4|1295.6|1290.6|75
1750695300000|2025-06-23 16:15:00|1297.5|1292.5|1296.3|1291.3|1298|1293|1295.8|1290.8|102
1750695600000|2025-06-23 16:20:00|1296.4|1291.4|1294.7|1289.7|1296.6|1291.6|1293.9|1288.9|73
1750695900000|2025-06-23 16:25:00|1294.8|1289.8|1294.2|1289.2|1295.1|1290.1|1293.9|1288.9|86
1750696200000|2025-06-23 16:30:00|1294.1|1289.1|1290.6|1285.6|1294.6|1289.6|1290|1285|163
1750696500000|2025-06-23 16:35:00|1290.5|1285.5|1292.4|1287.4|1293.6|1288.6|1290|1285|199
1750696800000|2025-06-23 16:40:00|1292.7|1287.7|1293.9|1288.9|1294.3|1289.3|1290.6|1285.6|239
1750697100000|2025-06-23 16:45:00|1293.7|1288.7|1294.6|1289.6|1295.9|1290.9|1293.4|1288.4|173
1750697400000|2025-06-23 16:50:00|1294.5|1289.5|1291.4|1286.4|1294.6|1289.6|1289.9|1284.9|165
1750697700000|2025-06-23 16:55:00|1291.6|1286.6|1291.6|1286.6|1293.5|1288.5|1291|1286|168
1750698000000|2025-06-23 17:00:00|1291.3|1286.3|1292.8|1287.8|1295.2|1290.2|1291.1|1286.1|219
1750698300000|2025-06-23 17:05:00|1292.9|1287.9|1295|1290|1296|1291|1292.9|1287.9|147
1750698600000|2025-06-23 17:10:00|1295.1|1290.1|1294.7|1289.7|1295.5|1290.5|1293.8|1288.8|77
1750698900000|2025-06-23 17:15:00|1295|1290|1296.3|1291.3|1297.5|1292.5|1294.8|1289.8|102
1750699200000|2025-06-23 17:20:00|1296.4|1291.4|1295.3|1290.3|1296.4|1291.4|1295.1|1290.1|95
1750699500000|2025-06-23 17:25:00|1295.4|1290.4|1295.9|1290.9|1296.3|1291.3|1294.9|1289.9|79
1750699800000|2025-06-23 17:30:00|1296.1|1291.1|1295.8|1290.8|1296.8|1291.8|1295.3|1290.3|91
1750700100000|2025-06-23 17:35:00|1295.9|1290.9|1296.9|1291.9|1296.9|1291.9|1295.9|1290.9|56
1750700400000|2025-06-23 17:40:00|1297|1292|1296|1291|1297.3|1292.3|1296|1291|55
1750700700000|2025-06-23 17:45:00|1296.1|1291.1|1297.8|1292.8|1297.8|1292.8|1295.8|1290.8|60
1750701000000|2025-06-23 17:50:00|1297.5|1292.5|1296.8|1291.8|1297.9|1292.9|1296.8|1291.8|34
1750701300000|2025-06-23 17:55:00|1297.3|1292.3|1298.6|1293.6|1298.8|1293.8|1297.2|1292.2|43
1750701600000|2025-06-23 18:00:00|1298.7|1293.7|1295.8|1290.8|1298.7|1293.7|1295.7|1290.7|90
1750701900000|2025-06-23 18:05:00|1295.7|1290.7|1297.3|1292.3|1297.6|1292.6|1295.4|1290.4|46
1750702200000|2025-06-23 18:10:00|1297.4|1292.4|1298.6|1293.6|1298.9|1293.9|1297.3|1292.3|35
1750702500000|2025-06-23 18:15:00|1298.7|1293.7|1298.6|1293.6|1299.4|1294.4|1297.8|1292.8|57
1750702800000|2025-06-23 18:20:00|1298.5|1293.5|1297.6|1292.6|1299.1|1294.1|1297.4|1292.4|51
1750703100000|2025-06-23 18:25:00|1297.7|1292.7|1296.5|1291.5|1298.5|1293.5|1296.4|1291.4|44
1750703400000|2025-06-23 18:30:00|1296.4|1291.4|1294.2|1289.2|1296.4|1291.4|1293.2|1288.2|73
1750703700000|2025-06-23 18:35:00|1294.3|1289.3|1295.7|1290.7|1296.1|1291.1|1294.1|1289.1|59
1750704000000|2025-06-23 18:40:00|1295.4|1290.4|1294.7|1289.7|1295.4|1290.4|1294.6|1289.6|71
1750704300000|2025-06-23 18:45:00|1294.6|1289.6|1295.3|1290.3|1296.1|1291.1|1294.6|1289.6|47
1750704600000|2025-06-23 18:50:00|1295.2|1290.2|1294.7|1289.7|1296|1291|1294.6|1289.6|31
1750704900000|2025-06-23 18:55:00|1294.6|1289.6|1294.5|1289.5|1295.2|1290.2|1294.1|1289.1|37
1750705200000|2025-06-23 19:00:00|1294.8|1289.8|1295.4|1290.4|1295.9|1290.9|1294.4|1289.4|59
1750705500000|2025-06-23 19:05:00|1295.5|1290.5|1295.5|1290.5|1295.7|1290.7|1294.8|1289.8|58
1750705800000|2025-06-23 19:10:00|1295.3|1290.3|1294.8|1289.8|1295.3|1290.3|1294.2|1289.2|36
1750706100000|2025-06-23 19:15:00|1294.6|1289.6|1294|1289|1295.1|1290.1|1293.9|1288.9|35
1750706400000|2025-06-23 19:20:00|1294.1|1289.1|1293.2|1288.2|1294.1|1289.1|1292.4|1287.4|42
1750706700000|2025-06-23 19:25:00|1293.3|1288.3|1294.4|1289.4|1294.7|1289.7|1293.1|1288.1|35
1750707000000|2025-06-23 19:30:00|1294.5|1289.5|1294.5|1289.5|1294.7|1289.7|1293.7|1288.7|32
1750707300000|2025-06-23 19:35:00|1294.3|1289.3|1296.2|1291.2|1296.2|1291.2|1294.2|1289.2|40
1750707600000|2025-06-23 19:40:00|1295.9|1290.9|1295.3|1290.3|1295.9|1290.9|1294.9|1289.9|31
1750707900000|2025-06-23 19:45:00|1295.2|1290.2|1294.9|1289.9|1295.5|1290.5|1294.9|1289.9|26
1750708200000|2025-06-23 19:50:00|1294.8|1289.8|1295.4|1290.4|1295.8|1290.8|1294.8|1289.8|32
1750708500000|2025-06-23 19:55:00|1295.5|1290.5|1295.1|1290.1|1295.8|1290.8|1295|1290|29
1750708800000|2025-06-23 20:00:00|1295.3|1290.3|1294.8|1289.8|1295.7|1290.7|1294|1289|41
1750709100000|2025-06-23 20:05:00|1294.7|1289.7|1293.8|1288.8|1294.7|1289.7|1293.2|1288.2|35
1750709400000|2025-06-23 20:10:00|1293.6|1288.6|1292.6|1287.6|1293.7|1288.7|1292.5|1287.5|24
1750709700000|2025-06-23 20:15:00|1292.5|1287.5|1293.9|1288.9|1294.1|1289.1|1292|1287|27
1750710000000|2025-06-23 20:20:00|1293.8|1288.8|1295.1|1290.1|1295.2|1290.2|1293.5|1288.5|23
1750710300000|2025-06-23 20:25:00|1294.9|1289.9|1294.7|1289.7|1295.6|1290.6|1294.6|1289.6|19
1750710600000|2025-06-23 20:30:00|1294.6|1289.6|1300.6|1295.6|1302.5|1297.5|1294.2|1289.2|86
1750710900000|2025-06-23 20:35:00|1300.5|1295.5|1301|1296|1302.3|1297.3|1299.9|1294.9|47
1750711200000|2025-06-23 20:40:00|1301.3|1296.3|1300.5|1295.5|1301.3|1296.3|1300.1|1295.1|46
1750711500000|2025-06-23 20:45:00|1300.4|1295.4|1299.1|1294.1|1300.4|1295.4|1298.5|1293.5|52
1750711800000|2025-06-23 20:50:00|1299|1294|1298.6|1293.6|1301.7|1296.7|1297.7|1292.7|78
1750712100000|2025-06-23 20:55:00|1298.8|1293.8|1300.2|1295.2|1300.6|1295.6|1298.6|1293.6|55
1750716000000|2025-06-23 22:00:00|1301|1292.7|1299|1294|1301|1294.3|1298.3|1292.7|29
1750716300000|2025-06-23 22:05:00|1299.1|1294.1|1297.7|1292.7|1300.1|1294.1|1297.6|1291.5|45
1750716600000|2025-06-23 22:10:00|1297.8|1292.8|1295.6|1290.6|1298.2|1293.2|1295.3|1290.3|52
1750716900000|2025-06-23 22:15:00|1295.7|1290.7|1291.4|1286.4|1296.3|1291.3|1289.8|1284.8|164
1750717200000|2025-06-23 22:20:00|1291.5|1286.5|1293.4|1288.4|1295.3|1290.3|1290.5|1285.5|182
1750717500000|2025-06-23 22:25:00|1293.6|1288.6|1301.9|1296.9|1304.6|1299.6|1293.3|1288.3|148
1750717800000|2025-06-23 22:30:00|1301.8|1296.8|1298.7|1293.7|1302.4|1297.4|1298.4|1293.4|138
1750718100000|2025-06-23 22:35:00|1298.6|1293.6|1302.3|1297.3|1304.3|1299.3|1298.6|1293.6|125
1750718400000|2025-06-23 22:40:00|1302.2|1297.2|1301|1296|1303.7|1298.7|1301|1296|97
1750718700000|2025-06-23 22:45:00|1301.4|1296.4|1298.8|1293.8|1301.4|1296.4|1294.7|1289.7|144
1750719000000|2025-06-23 22:50:00|1298.4|1293.4|1302.1|1297.1|1304.2|1299.2|1298.4|1293.4|106
1750719300000|2025-06-23 22:55:00|1302|1297|1301.7|1296.7|1302.8|1297.8|1300.6|1295.6|64
1750719600000|2025-06-23 23:00:00|1301.6|1296.6|1299.8|1294.8|1302.5|1297.5|1299.5|1294.5|151
1750719900000|2025-06-23 23:05:00|1299.7|1294.7|1301.7|1296.7|1301.7|1296.7|1299.1|1294.1|70
1750720200000|2025-06-23 23:10:00|1301.5|1296.5|1302.3|1297.3|1302.3|1297.3|1301.1|1296.1|38
1750720500000|2025-06-23 23:15:00|1302.1|1297.1|1302.3|1297.3|1303.1|1298.1|1299.7|1294.7|98
1750720800000|2025-06-23 23:20:00|1302.4|1297.4|1302.4|1297.4|1303|1298|1301.9|1296.9|35
1750721100000|2025-06-23 23:25:00|1302.6|1297.6|1303.6|1298.6|1304.5|1299.5|1302.4|1297.4|51
1750721400000|2025-06-23 23:30:00|1304.4|1299.4|1302|1297|1306.1|1301.1|1300.8|1295.8|101
1750721700000|2025-06-23 23:35:00|1302.1|1297.1|1301.4|1296.4|1303.2|1298.2|1300.7|1295.7|85
1750722000000|2025-06-23 23:40:00|1301.9|1296.9|1302.5|1297.5|1302.8|1297.8|1301.4|1296.4|68
1750722300000|2025-06-23 23:45:00|1302.3|1297.3|1301.2|1296.2|1302.6|1297.6|1301.2|1296.2|39
1750722600000|2025-06-23 23:50:00|1300.9|1295.9|1296.8|1291.8|1301.7|1296.7|1296.8|1291.8|70
1750722900000|2025-06-23 23:55:00|1296.9|1291.9|1299|1294|1299|1294|1295.5|1290.5|76
1750723200000|2025-06-24 00:00:00|1299.5|1294.5|1297.2|1292.2|1300.1|1295.1|1295.8|1290.8|117
1750723500000|2025-06-24 00:05:00|1297.1|1292.1|1298.9|1293.9|1299.1|1294.1|1296.5|1291.5|59
1750723800000|2025-06-24 00:10:00|1301.1|1296.1|1299.9|1294.9|1301.1|1296.1|1298.5|1293.5|60
1750724100000|2025-06-24 00:15:00|1300.7|1295.7|1300.9|1295.9|1301.7|1296.7|1299.9|1294.9|88
1750724400000|2025-06-24 00:20:00|1301|1296|1298.9|1293.9|1302|1297|1298.9|1293.9|75
1750724700000|2025-06-24 00:25:00|1298.6|1293.6|1298|1293|1298.9|1293.9|1297.3|1292.3|61
1750725000000|2025-06-24 00:30:00|1298.1|1293.1|1297|1292|1298.6|1293.6|1297|1292|63
1750725300000|2025-06-24 00:35:00|1297.1|1292.1|1298.3|1293.3|1299.6|1294.6|1296.2|1291.2|61
1750725600000|2025-06-24 00:40:00|1298.2|1293.2|1298.5|1293.5|1299.3|1294.3|1297.4|1292.4|57
1750725900000|2025-06-24 00:45:00|1299.3|1294.3|1298.5|1293.5|1299.4|1294.4|1298.4|1293.4|66
1750726200000|2025-06-24 00:50:00|1298.4|1293.4|1300.9|1295.9|1301.2|1296.2|1296.4|1291.4|114
1750726500000|2025-06-24 00:55:00|1300.8|1295.8|1298.9|1293.9|1300.8|1295.8|1298.6|1293.6|88
1750726800000|2025-06-24 01:00:00|1299.1|1294.1|1299.1|1294.1|1300.3|1295.3|1297.6|1292.6|171
1750727100000|2025-06-24 01:05:00|1299|1294|1299.8|1294.8|1301.7|1296.7|1298.7|1293.7|92
1750727400000|2025-06-24 01:10:00|1299.7|1294.7|1300|1295|1300.2|1295.2|1298.7|1293.7|78
1750727700000|2025-06-24 01:15:00|1300.1|1295.1|1301.2|1296.2|1301.4|1296.4|1299.5|1294.5|91
1750728000000|2025-06-24 01:20:00|1301.4|1296.4|1301.8|1296.8|1302.8|1297.8|1301.1|1296.1|74
1750728300000|2025-06-24 01:25:00|1301.5|1296.5|1301.8|1296.8|1302.6|1297.6|1301.1|1296.1|48
1750728600000|2025-06-24 01:30:00|1301.9|1296.9|1302.6|1297.6|1302.6|1297.6|1301.9|1296.9|24
1750728900000|2025-06-24 01:35:00|1302.5|1297.5|1301.2|1296.2|1303.1|1298.1|1299.6|1294.6|78
1750729200000|2025-06-24 01:40:00|1300.9|1295.9|1298.3|1293.3|1300.9|1295.9|1298.2|1293.2|66
1750729500000|2025-06-24 01:45:00|1298.6|1293.6|1299.2|1294.2|1300.6|1295.6|1298.1|1293.1|65
1750729800000|2025-06-24 01:50:00|1299.3|1294.3|1300.6|1295.6|1301.9|1296.9|1299.3|1294.3|58
1750730100000|2025-06-24 01:55:00|1300.2|1295.2|1300.5|1295.5|1301.3|1296.3|1299.8|1294.8|43
1750730400000|2025-06-24 02:00:00|1300.6|1295.6|1302.1|1297.1|1302.2|1297.2|1300.6|1295.6|59
1750730700000|2025-06-24 02:05:00|1302|1297|1301.7|1296.7|1302.2|1297.2|1300.9|1295.9|59
1750731000000|2025-06-24 02:10:00|1301.6|1296.6|1302|1297|1303.3|1298.3|1301.6|1296.6|64
1750731300000|2025-06-24 02:15:00|1301.9|1296.9|1300.7|1295.7|1302.3|1297.3|1300.5|1295.5|41
1750731600000|2025-06-24 02:20:00|1300.4|1295.4|1299.2|1294.2|1300.4|1295.4|1299.2|1294.2|33
1750731900000|2025-06-24 02:25:00|1298.9|1293.9|1299.9|1294.9|1300.6|1295.6|1298.9|1293.9|37
1750732200000|2025-06-24 02:30:00|1300.1|1295.1|1301.5|1296.5|1301.5|1296.5|1299.4|1294.4|46
1750732500000|2025-06-24 02:35:00|1301.4|1296.4|1301.8|1296.8|1302.8|1297.8|1301.3|1296.3|59
1750732800000|2025-06-24 02:40:00|1301.7|1296.7|1300.6|1295.6|1302.2|1297.2|1300.6|1295.6|53
1750733100000|2025-06-24 02:45:00|1300.5|1295.5|1300.4|1295.4|1301.3|1296.3|1299.5|1294.5|57
1750733400000|2025-06-24 02:50:00|1300.5|1295.5|1300.1|1295.1|1300.5|1295.5|1299.7|1294.7|40
1750733700000|2025-06-24 02:55:00|1300.3|1295.3|1300.2|1295.2|1301|1296|1300|1295|35
1750734000000|2025-06-24 03:00:00|1300.3|1295.3|1300|1295|1301|1296|1300|1295|45
1750734300000|2025-06-24 03:05:00|1300.1|1295.1|1301.4|1296.4|1301.8|1296.8|1299.9|1294.9|33
1750734600000|2025-06-24 03:10:00|1301.5|1296.5|1301.1|1296.1|1301.7|1296.7|1300.9|1295.9|55
1750734900000|2025-06-24 03:15:00|1301.2|1296.2|1301.2|1296.2|1301.8|1296.8|1300.8|1295.8|51
1750735200000|2025-06-24 03:20:00|1301.4|1296.4|1301.7|1296.7|1302.4|1297.4|1301.4|1296.4|30
1750735500000|2025-06-24 03:25:00|1301.6|1296.6|1300.9|1295.9|1301.8|1296.8|1300.5|1295.5|38
1750735800000|2025-06-24 03:30:00|1301|1296|1302.4|1297.4|1302.9|1297.9|1301|1296|41
1750736100000|2025-06-24 03:35:00|1302.2|1297.2|1300.8|1295.8|1303|1298|1300.7|1295.7|33
1750736400000|2025-06-24 03:40:00|1300.9|1295.9|1300.8|1295.8|1301.1|1296.1|1300.6|1295.6|13
1750736700000|2025-06-24 03:45:00|1300.6|1295.6|1301.6|1296.6|1301.8|1296.8|1300.6|1295.6|32
1750737000000|2025-06-24 03:50:00|1301.4|1296.4|1300.8|1295.8|1301.4|1296.4|1300.8|1295.8|13
1750737300000|2025-06-24 03:55:00|1300.9|1295.9|1300.9|1295.9|1301.1|1296.1|1300.6|1295.6|23
1750737600000|2025-06-24 04:00:00|1301|1296|1299.7|1294.7|1301.1|1296.1|1298.8|1293.8|40
1750737900000|2025-06-24 04:05:00|1299.8|1294.8|1298|1293|1300.8|1295.8|1298|1293|53
1750738200000|2025-06-24 04:10:00|1297.8|1292.8|1295.6|1290.6|1297.8|1292.8|1294.9|1289.9|62
1750738500000|2025-06-24 04:15:00|1295.7|1290.7|1296.2|1291.2|1297.4|1292.4|1295.7|1290.7|47
1750738800000|2025-06-24 04:20:00|1296.3|1291.3|1294.3|1289.3|1296.8|1291.8|1294.1|1289.1|40
1750739100000|2025-06-24 04:25:00|1293.8|1288.8|1295.4|1290.4|1295.5|1290.5|1293.4|1288.4|44
1750739400000|2025-06-24 04:30:00|1295.7|1290.7|1296.7|1291.7|1297.2|1292.2|1295.1|1290.1|56
1750739700000|2025-06-24 04:35:00|1296.6|1291.6|1297|1292|1297.7|1292.7|1296.5|1291.5|50
1750740000000|2025-06-24 04:40:00|1296.8|1291.8|1299.7|1294.7|1300.2|1295.2|1296.7|1291.7|63
1750740300000|2025-06-24 04:45:00|1299.9|1294.9|1299.1|1294.1|1300.3|1295.3|1299|1294|43
1750740600000|2025-06-24 04:50:00|1298.5|1293.5|1298.3|1293.3|1299.9|1294.9|1296.9|1291.9|99
1750740900000|2025-06-24 04:55:00|1298.4|1293.4|1298.6|1293.6|1299.1|1294.1|1298.4|1293.4|45
1750741200000|2025-06-24 05:00:00|1298.7|1293.7|1300.9|1295.9|1302|1297|1298.6|1293.6|87
1750741500000|2025-06-24 05:05:00|1301|1296|1301.4|1296.4|1301.5|1296.5|1299.8|1294.8|64
1750741800000|2025-06-24 05:10:00|1301.5|1296.5|1300.7|1295.7|1302.3|1297.3|1300.7|1295.7|72
1750742100000|2025-06-24 05:15:00|1300.1|1295.1|1300.7|1295.7|1301.7|1296.7|1300.1|1295.1|102
1750742400000|2025-06-24 05:20:00|1300.8|1295.8|1298.9|1293.9|1300.9|1295.9|1298.9|1293.9|60
1750742700000|2025-06-24 05:25:00|1298.8|1293.8|1296.8|1291.8|1299.1|1294.1|1296.5|1291.5|98
1750743000000|2025-06-24 05:30:00|1296.7|1291.7|1294.8|1289.8|1297.7|1292.7|1294.2|1289.2|75
1750743300000|2025-06-24 05:35:00|1294.9|1289.9|1291.8|1286.8|1295.2|1290.2|1291.8|1286.8|99
1750743600000|2025-06-24 05:40:00|1291.7|1286.7|1292.6|1287.6|1292.7|1287.7|1290.3|1285.3|94
1750743900000|2025-06-24 05:45:00|1292.5|1287.5|1290.9|1285.9|1294.4|1289.4|1290.4|1285.4|94
1750744200000|2025-06-24 05:50:00|1290.8|1285.8|1288.1|1283.1|1291|1286|1286|1281|130
1750744500000|2025-06-24 05:55:00|1287.7|1282.7|1291.9|1286.9|1292.3|1287.3|1287.6|1282.6|130
1750744800000|2025-06-24 06:00:00|1291.8|1286.8|1293.6|1288.6|1296|1291|1291.8|1286.8|125
1750745100000|2025-06-24 06:05:00|1293.4|1288.4|1291|1286|1294.1|1289.1|1290.8|1285.8|101
1750745400000|2025-06-24 06:10:00|1290.9|1285.9|1290.8|1285.8|1292|1287|1289.3|1284.3|131
1750745700000|2025-06-24 06:15:00|1290.7|1285.7|1287.5|1282.5|1291.2|1286.2|1287.5|1282.5|107
1750746000000|2025-06-24 06:20:00|1287.3|1282.3|1291|1286|1291.4|1286.4|1287.1|1282.1|134
1750746300000|2025-06-24 06:25:00|1291.1|1286.1|1289.2|1284.2|1291.3|1286.3|1288.9|1283.9|91
1750746600000|2025-06-24 06:30:00|1289.1|1284.1|1289.7|1284.7|1291.3|1286.3|1287.7|1282.7|128
1750746900000|2025-06-24 06:35:00|1289.8|1284.8|1286.9|1281.9|1290|1285|1285.9|1280.9|156
1750747200000|2025-06-24 06:40:00|1287|1282|1284.3|1279.3|1289.7|1284.7|1283.1|1278.1|160
1750747500000|2025-06-24 06:45:00|1284.6|1279.6|1288.3|1283.3|1289.3|1284.3|1284.3|1279.3|127
1750747800000|2025-06-24 06:50:00|1288.1|1283.1|1288.7|1283.7|1289|1284|1287.1|1282.1|89
1750748100000|2025-06-24 06:55:00|1288.8|1283.8|1290|1285|1290.4|1285.4|1288.7|1283.7|120
1750748400000|2025-06-24 07:00:00|1289.9|1284.9|1293.6|1288.6|1297.1|1292.1|1289.9|1284.9|177
1750748700000|2025-06-24 07:05:00|1293.7|1288.7|1291.9|1286.9|1293.7|1288.7|1291.2|1286.2|107
1750749000000|2025-06-24 07:10:00|1291.7|1286.7|1291.8|1286.8|1292.2|1287.2|1289.8|1284.8|114
1750749300000|2025-06-24 07:15:00|1291.6|1286.6|1294.2|1289.2|1294.8|1289.8|1289.8|1284.8|134
1750749600000|2025-06-24 07:20:00|1294.1|1289.1|1296.6|1291.6|1297.4|1292.4|1294.1|1289.1|83
1750749900000|2025-06-24 07:25:00|1296.7|1291.7|1300.8|1295.8|1301.9|1296.9|1296.7|1291.7|118
1750750200000|2025-06-24 07:30:00|1300.9|1295.9|1304.4|1299.4|1305.4|1300.4|1299.5|1294.5|178
1750750500000|2025-06-24 07:35:00|1304.3|1299.3|1303.3|1298.3|1306.1|1301.1|1301.6|1296.6|138
1750750800000|2025-06-24 07:40:00|1304.1|1299.1|1308.3|1299.6|1310.2|1303.5|1303.1|1298.1|202
1750751100000|2025-06-24 07:45:00|1308.2|1299.7|1309.1|1304.1|1309.9|1304.9|1305.5|1299|165
1750751400000|2025-06-24 07:50:00|1309.2|1304.2|1311.5|1306.5|1312.8|1307.8|1308.3|1303.3|187
1750751700000|2025-06-24 07:55:00|1311.6|1306.6|1308.6|1303.6|1311.7|1306.7|1308.3|1303.3|149
1750752000000|2025-06-24 08:00:00|1308.7|1303.7|1308.6|1303.6|1308.9|1303.9|1305.5|1300.5|181
1750752300000|2025-06-24 08:05:00|1308.7|1303.7|1315|1310|1316.6|1311.6|1308|1303|176
1750752600000|2025-06-24 08:10:00|1314.9|1309.9|1320.8|1315.8|1321.7|1316.7|1314.2|1309.2|229
1750752900000|2025-06-24 08:15:00|1320.5|1315.5|1320.1|1315.1|1326.4|1321.4|1319.2|1314.2|212
1750753200000|2025-06-24 08:20:00|1320.2|1315.2|1320.7|1315.7|1323.6|1317|1319.1|1312.1|169
1750753500000|2025-06-24 08:25:00|1320.8|1315.8|1322.2|1317.2|1322.6|1317.6|1319.3|1314.3|168
1750753800000|2025-06-24 08:30:00|1322.9|1317.9|1319|1314|1323.3|1318.3|1317.8|1312.8|109
1750754100000|2025-06-24 08:35:00|1318.9|1313.9|1318.8|1313.8|1319.4|1314.4|1317.5|1312.5|79
1750754400000|2025-06-24 08:40:00|1319|1314|1318|1313|1319.1|1314.1|1316.8|1311.8|71
1750754700000|2025-06-24 08:45:00|1318.2|1313.2|1319.7|1314.7|1320.3|1315.3|1317|1312|114
1750755000000|2025-06-24 08:50:00|1319.9|1314.9|1317|1312|1320|1315|1316.1|1311.1|72
1750755300000|2025-06-24 08:55:00|1317.1|1312.1|1316.2|1311.2|1317.3|1312.3|1314.7|1309.7|95
1750755600000|2025-06-24 09:00:00|1316.1|1311.1|1316|1311|1318.3|1313.3|1315.8|1310.8|73
1750755900000|2025-06-24 09:05:00|1316.7|1311.7|1316.6|1311.6|1317.5|1312.5|1315.2|1310.2|88
1750756200000|2025-06-24 09:10:00|1316.9|1311.9|1319.2|1314.2|1319.2|1314.2|1315.7|1310.7|73
1750756500000|2025-06-24 09:15:00|1319.1|1314.1|1321.3|1316.3|1321.6|1316.6|1317.6|1312.6|118
1750756800000|2025-06-24 09:20:00|1321.6|1316.6|1320.8|1315.8|1322.4|1317.4|1318.6|1313.6|147
1750757100000|2025-06-24 09:25:00|1320.9|1315.9|1320|1315|1322.2|1317.2|1319.5|1314.5|100
1750757400000|2025-06-24 09:30:00|1320.1|1315.1|1320|1315|1320.6|1315.6|1318|1313|77
1750757700000|2025-06-24 09:35:00|1320.3|1315.3|1319.4|1314.4|1320.9|1315.9|1318.7|1313.7|70
1750758000000|2025-06-24 09:40:00|1319.1|1314.1|1319.3|1314.3|1319.9|1314.9|1318.7|1313.7|71
1750758300000|2025-06-24 09:45:00|1319.5|1314.5|1318.1|1313.1|1320|1315|1316.3|1311.3|80
1750758600000|2025-06-24 09:50:00|1318|1313|1317.2|1312.2|1320.4|1315.4|1316.7|1311.7|109
1750758900000|2025-06-24 09:55:00|1315.4|1310.4|1313.2|1308.2|1316.2|1311.2|1312.4|1307.4|103
1750759200000|2025-06-24 10:00:00|1313.5|1308.5|1312.5|1307.5|1314.4|1309.4|1310.3|1305.3|121
1750759500000|2025-06-24 10:05:00|1312.2|1307.2|1312.5|1307.5|1312.9|1307.9|1310.8|1305.8|96
1750759800000|2025-06-24 10:10:00|1312.7|1307.7|1312|1307|1316|1311|1311.6|1306.6|92
1750760100000|2025-06-24 10:15:00|1312.1|1307.1|1312.1|1307.1|1313.4|1308.4|1310.4|1305.4|84
1750760400000|2025-06-24 10:20:00|1312|1307|1309.1|1304.1|1312|1307|1308.2|1303.2|104
1750760700000|2025-06-24 10:25:00|1309.5|1304.5|1312.8|1307.8|1313|1308|1309.5|1304.5|76
1750761000000|2025-06-24 10:30:00|1312.7|1307.7|1313.1|1308.1|1313.4|1308.4|1312|1307|73
1750761300000|2025-06-24 10:35:00|1313.2|1308.2|1311.6|1306.6|1314.3|1309.3|1310.9|1305.9|82
1750761600000|2025-06-24 10:40:00|1311.7|1306.7|1312.8|1307.8|1312.8|1307.8|1309.4|1304.4|75
1750761900000|2025-06-24 10:45:00|1312.7|1307.7|1311.3|1306.3|1312.7|1307.7|1311.3|1306.3|43
1750762200000|2025-06-24 10:50:00|1311|1306|1312.6|1307.6|1312.8|1307.8|1310.9|1305.9|52
1750762500000|2025-06-24 10:55:00|1312.5|1307.5|1311.7|1306.7|1313.5|1308.5|1311.7|1306.7|62
1750762800000|2025-06-24 11:00:00|1311.5|1306.5|1310.1|1305.1|1311.6|1306.6|1309.6|1304.6|79
1750763100000|2025-06-24 11:05:00|1310.6|1305.6|1310.1|1305.1|1310.8|1305.8|1309.9|1304.9|60
1750763400000|2025-06-24 11:10:00|1309.9|1304.9|1311.5|1306.5|1311.5|1306.5|1309.4|1304.4|61
1750763700000|2025-06-24 11:15:00|1311.6|1306.6|1313.4|1308.4|1314.3|1309.3|1311.4|1306.4|91
1750764000000|2025-06-24 11:20:00|1312.9|1307.9|1315.9|1310.9|1316.2|1311.2|1312.3|1307.3|105
1750764300000|2025-06-24 11:25:00|1316|1311|1316.4|1311.4|1317|1312|1315.2|1310.2|91
1750764600000|2025-06-24 11:30:00|1316.5|1311.5|1315.6|1310.6|1317.2|1312.2|1314.6|1309.6|97
1750764900000|2025-06-24 11:35:00|1315.5|1310.5|1313.6|1308.6|1315.6|1310.6|1312.7|1307.7|76
1750765200000|2025-06-24 11:40:00|1313.7|1308.7|1314.9|1309.9|1317|1312|1313.1|1308.1|121
1750765500000|2025-06-24 11:45:00|1314.8|1309.8|1315|1310|1316.3|1311.3|1314.4|1309.4|84
1750765800000|2025-06-24 11:50:00|1314.9|1309.9|1313.9|1308.9|1314.9|1309.9|1312.7|1307.7|124
1750766100000|2025-06-24 11:55:00|1314|1309|1315.5|1310.5|1315.7|1310.7|1313|1308|95
1750766400000|2025-06-24 12:00:00|1315.2|1310.2|1310.6|1305.6|1315.2|1310.2|1309|1304|126
1750766700000|2025-06-24 12:05:00|1310.4|1305.4|1304|1299|1310.7|1305.7|1302.9|1297.9|146
1750767000000|2025-06-24 12:10:00|1304.1|1299.1|1303.8|1298.8|1306.9|1301.9|1303.2|1298.2|133
1750767300000|2025-06-24 12:15:00|1303.6|1298.6|1306.6|1301.6|1307|1302|1303.1|1298.1|153
1750767600000|2025-06-24 12:20:00|1307|1302|1310.1|1305.1|1310.4|1305.4|1305.8|1300.8|211
1750767900000|2025-06-24 12:25:00|1310|1305|1306.4|1301.4|1310.8|1305.8|1306.4|1301.4|186
1750768200000|2025-06-24 12:30:00|1306.3|1301.3|1300|1295|1306.8|1301.8|1299.5|1294.5|245
1750768500000|2025-06-24 12:35:00|1299.8|1294.8|1295.4|1290.4|1300|1295|1291.2|1286.2|302
1750768800000|2025-06-24 12:40:00|1295.3|1290.3|1291.5|1286.5|1295.3|1290.3|1288.3|1283.3|252
1750769100000|2025-06-24 12:45:00|1291.6|1286.6|1297.9|1292.9|1298.8|1293.8|1288.1|1283.1|265
1750769400000|2025-06-24 12:50:00|1297.8|1292.8|1299.7|1294.7|1300.6|1295.6|1297.4|1292.4|213
1750769700000|2025-06-24 12:55:00|1299.6|1294.6|1301.2|1296.2|1301.6|1296.6|1299.1|1294.1|133
1750770000000|2025-06-24 13:00:00|1301.1|1296.1|1307.1|1302.1|1309.3|1304.3|1300.9|1295.9|244
1750770300000|2025-06-24 13:05:00|1307.9|1302.9|1306.3|1301.3|1308.4|1303.4|1304.7|1299.7|174
1750770600000|2025-06-24 13:10:00|1306.1|1301.1|1307.3|1302.3|1308.4|1303.4|1305.4|1300.4|163
1750770900000|2025-06-24 13:15:00|1307.2|1302.2|1303.4|1298.4|1307.4|1302.4|1303.3|1298.3|167
1750771200000|2025-06-24 13:20:00|1303.3|1298.3|1302.4|1297.4|1303.8|1298.8|1300.1|1295.1|176
1750771500000|2025-06-24 13:25:00|1302.2|1297.2|1299.5|1294.5|1303.4|1298.4|1299.1|1294.1|141
1750771800000|2025-06-24 13:30:00|1299.8|1294.8|1296.3|1291.3|1300.8|1295.8|1293.6|1288.6|314
1750772100000|2025-06-24 13:35:00|1296.2|1291.2|1291.6|1286.6|1296.6|1291.6|1291.4|1286.4|283
1750772400000|2025-06-24 13:40:00|1291.5|1286.5|1288.5|1283.5|1291.6|1286.6|1288.4|1283.4|246
1750772700000|2025-06-24 13:45:00|1288.4|1283.4|1283.3|1278.3|1291.2|1286.2|1282.9|1277.9|284
1750773000000|2025-06-24 13:50:00|1283.5|1278.5|1282.5|1277.5|1285.1|1280.1|1281.4|1276.4|232
1750773300000|2025-06-24 13:55:00|1282.6|1277.6|1285.4|1280.4|1286.3|1281.3|1282.2|1277.2|213
1750773600000|2025-06-24 14:00:00|1285.2|1280.2|1292.7|1281.7|1293.9|1282.9|1285|1275.4|264
1750773900000|2025-06-24 14:05:00|1293.8|1282.8|1294.6|1284.4|1296.3|1285.5|1291.4|1281|249
1750774200000|2025-06-24 14:10:00|1294.5|1286.1|1290.1|1285.1|1296.5|1288.8|1288.8|1283.8|214
1750774500000|2025-06-24 14:15:00|1290|1285|1286.1|1281.1|1292.6|1285.6|1286.1|1280.1|286
1750774800000|2025-06-24 14:20:00|1286.2|1281.2|1290.8|1285.8|1291.3|1286.3|1284.3|1279.3|229
1750775100000|2025-06-24 14:25:00|1294.9|1283.9|1291.6|1286.6|1294.9|1287.7|1289.6|1283.9|166
1750775400000|2025-06-24 14:30:00|1291.4|1286.4|1293.8|1288.8|1295|1290|1291.4|1286.4|190
1750775700000|2025-06-24 14:35:00|1293.9|1288.9|1294.4|1283.6|1294.8|1289.2|1291.4|1282.4|181
1750776000000|2025-06-24 14:40:00|1294.6|1283.8|1295.7|1285.4|1298.6|1287.9|1294.2|1283.3|187
1750776300000|2025-06-24 14:45:00|1295.5|1285.2|1301.1|1291.3|1301.2|1291.3|1294.5|1284|178
1750776600000|2025-06-24 14:50:00|1300.9|1291.1|1300.6|1295.6|1301.2|1295.6|1298.2|1290.8|199
1750776900000|2025-06-24 14:55:00|1300.8|1295.8|1299.7|1294.7|1301.6|1296.6|1298.3|1293.3|153
1750777200000|2025-06-24 15:00:00|1299.6|1294.6|1301.6|1296.6|1302|1297|1298.9|1293.9|118
1750777500000|2025-06-24 15:05:00|1301.7|1296.7|1303.7|1298.7|1304.9|1299.9|1301.7|1296.7|142
1750777800000|2025-06-24 15:10:00|1303.6|1298.6|1309|1304|1309.4|1304.4|1302.5|1297.5|144
1750778100000|2025-06-24 15:15:00|1309.1|1304.1|1307.9|1302.9|1310.3|1305.3|1307|1302|145
1750778400000|2025-06-24 15:20:00|1308|1303|1308.7|1303.7|1310.2|1305.2|1306.8|1301.8|154
1750778700000|2025-06-24 15:25:00|1308.8|1303.8|1312.7|1307.7|1313.5|1308.5|1308.8|1303.8|116
1750779000000|2025-06-24 15:30:00|1312.8|1307.8|1308.2|1303.2|1312.9|1307.9|1307.2|1302.2|148
1750779300000|2025-06-24 15:35:00|1308.5|1303.5|1310.9|1305.9|1311|1306|1307.2|1302.2|124
1750779600000|2025-06-24 15:40:00|1310.6|1305.6|1309.7|1304.7|1311|1306|1308.4|1303.4|108
1750779900000|2025-06-24 15:45:00|1309.6|1304.6|1307.4|1302.4|1309.6|1304.6|1306.6|1301.6|118
1750780200000|2025-06-24 15:50:00|1307.3|1302.3|1307.8|1302.8|1308.7|1303.7|1306.2|1301.2|119
1750780500000|2025-06-24 15:55:00|1307.5|1302.5|1309.5|1304.5|1310.4|1305.4|1307.3|1302.3|88
1750780800000|2025-06-24 16:00:00|1309.6|1304.6|1309.8|1304.8|1309.9|1304.9|1308.2|1303.2|70
1750781100000|2025-06-24 16:05:00|1309.9|1304.9|1311.1|1306.1|1311.2|1306.2|1309.1|1304.1|45
1750781400000|2025-06-24 16:10:00|1311|1306|1310.2|1305.2|1311|1306|1309.3|1304.3|54
1750781700000|2025-06-24 16:15:00|1310.3|1305.3|1310.7|1305.7|1311|1306|1309.5|1304.5|46
1750782000000|2025-06-24 16:20:00|1310.6|1305.6|1313.5|1308.5|1313.6|1308.6|1309.8|1304.8|52
1750782300000|2025-06-24 16:25:00|1313.2|1308.2|1314.2|1309.2|1315|1310|1311.6|1306.6|66
1750782600000|2025-06-24 16:30:00|1314.6|1309.6|1314.1|1309.1|1316.6|1311.6|1312.3|1307.3|100
1750782900000|2025-06-24 16:35:00|1313.8|1308.8|1314.4|1309.4|1314.7|1309.7|1313.7|1308.7|51
1750783200000|2025-06-24 16:40:00|1314.5|1309.5|1319.4|1314.4|1319.4|1314.4|1314.5|1309.5|87
1750783500000|2025-06-24 16:45:00|1319.5|1314.5|1316.2|1311.2|1319.5|1314.5|1314.2|1309.2|124
1750783800000|2025-06-24 16:50:00|1316|1311|1317.9|1312.9|1318.3|1313.3|1316|1311|66
1750784100000|2025-06-24 16:55:00|1317.7|1312.7|1314.3|1309.3|1317.7|1312.7|1314.1|1309.1|70
1750784400000|2025-06-24 17:00:00|1314.6|1309.6|1315.4|1310.4|1316.2|1311.2|1314.2|1309.2|105
1750784700000|2025-06-24 17:05:00|1315.5|1310.5|1320.2|1315.2|1320.9|1315.9|1315.5|1310.5|84
1750785000000|2025-06-24 17:10:00|1320|1315|1320|1315|1321.4|1316.4|1320|1315|64
1750785300000|2025-06-24 17:15:00|1320.1|1315.1|1317.4|1312.4|1320.6|1315.6|1317.1|1312.1|50
1750785600000|2025-06-24 17:20:00|1317.8|1312.8|1318.7|1313.7|1319.1|1314.1|1317.8|1312.8|73
1750785900000|2025-06-24 17:25:00|1318.8|1313.8|1319.9|1314.9|1319.9|1314.9|1318.2|1313.2|48
1750786200000|2025-06-24 17:30:00|1319.8|1314.8|1320.2|1315.2|1321.6|1316.6|1319.3|1314.3|53
1750786500000|2025-06-24 17:35:00|1320.4|1315.4|1320.2|1315.2|1320.7|1315.7|1319.2|1314.2|53
1750786800000|2025-06-24 17:40:00|1320.3|1315.3|1319.8|1314.8|1320.6|1315.6|1319.4|1314.4|44
1750787100000|2025-06-24 17:45:00|1319.7|1314.7|1320.1|1315.1|1320.5|1315.5|1319.2|1314.2|45
1750787400000|2025-06-24 17:50:00|1319.9|1314.9|1320|1315|1320.3|1315.3|1319.5|1314.5|36
1750787700000|2025-06-24 17:55:00|1320.4|1315.4|1320.4|1315.4|1321.5|1316.5|1319.7|1314.7|49
1750788000000|2025-06-24 18:00:00|1320.5|1315.5|1320.7|1315.7|1321.2|1316.2|1320.3|1315.3|31
1750788300000|2025-06-24 18:05:00|1320.3|1315.3|1322.2|1317.2|1322.5|1317.5|1320.1|1315.1|44
1750788600000|2025-06-24 18:10:00|1322.1|1317.1|1320.8|1315.8|1322.8|1317.8|1320.6|1315.6|61
1750788900000|2025-06-24 18:15:00|1320.7|1315.7|1322.2|1317.2|1322.9|1317.9|1320.5|1315.5|40
1750789200000|2025-06-24 18:20:00|1322.3|1317.3|1323.4|1318.4|1323.4|1318.4|1322.1|1317.1|29
1750789500000|2025-06-24 18:25:00|1323.8|1318.8|1324|1319|1324.8|1319.8|1323.2|1318.2|63
1750789800000|2025-06-24 18:30:00|1323.8|1318.8|1325.7|1320.7|1325.7|1320.7|1323.4|1318.4|55
1750790100000|2025-06-24 18:35:00|1325.8|1320.8|1326.3|1321.3|1328.6|1323.6|1325|1320|90
1750790400000|2025-06-24 18:40:00|1326.2|1321.2|1326.6|1321.6|1328.7|1323.7|1325.7|1320.7|87
1750790700000|2025-06-24 18:45:00|1326.7|1321.7|1319|1314|1326.8|1321.8|1319|1314|76
1750791000000|2025-06-24 18:50:00|1319.4|1314.4|1318.7|1313.7|1321.7|1316.7|1317.8|1312.8|129
1750791300000|2025-06-24 18:55:00|1319.2|1314.2|1319.5|1314.5|1323.7|1315.9|1318.8|1310.5|93
1750791600000|2025-06-24 19:00:00|1319.6|1314.6|1322.1|1311.1|1322.3|1314.8|1317.5|1310.6|88
1750791900000|2025-06-24 19:05:00|1321.9|1310.9|1322.5|1312.1|1322.9|1312.4|1321.5|1310.5|47
1750792200000|2025-06-24 19:10:00|1322.6|1312.2|1323.4|1313|1324.8|1314.4|1322.1|1311.7|79
1750792500000|2025-06-24 19:15:00|1323.5|1313.1|1320.9|1315.9|1325.1|1317.6|1320.9|1313.1|53
1750792800000|2025-06-24 19:20:00|1320.8|1315.8|1320.9|1315.9|1321|1316|1318.4|1313.4|65
1750793100000|2025-06-24 19:25:00|1321.4|1316.4|1321.7|1316.7|1321.8|1316.8|1320|1315|65
1750793400000|2025-06-24 19:30:00|1321.8|1316.8|1318.8|1313.8|1322.8|1317.8|1318.3|1313.3|65
1750793700000|2025-06-24 19:35:00|1318.7|1313.7|1321.7|1316.7|1322|1317|1318.7|1313.7|66
1750794000000|2025-06-24 19:40:00|1321.6|1316.6|1317.6|1312.6|1321.8|1316.8|1317.2|1312.2|46
1750794300000|2025-06-24 19:45:00|1317.4|1312.4|1318.4|1313.4|1318.5|1313.5|1316.8|1311.8|35
1750794600000|2025-06-24 19:50:00|1318.5|1313.5|1319.7|1314.7|1320.4|1315.4|1317.6|1312.6|51
1750794900000|2025-06-24 19:55:00|1319.5|1314.5|1319.7|1314.7|1319.9|1314.9|1318.7|1313.7|42
1750795200000|2025-06-24 20:00:00|1319.8|1314.8|1322.2|1317.2|1322.2|1317.2|1319.6|1314.6|47
1750795500000|2025-06-24 20:05:00|1322|1317|1321.9|1316.9|1322.7|1317.7|1321.6|1316.6|35
1750795800000|2025-06-24 20:10:00|1321.5|1316.5|1319.8|1314.8|1321.9|1316.9|1319.8|1314.8|32
1750796100000|2025-06-24 20:15:00|1319.5|1314.5|1320.6|1315.6|1321.1|1316.1|1319.4|1314.4|43
1750796400000|2025-06-24 20:20:00|1320.7|1315.7|1321.4|1316.4|1321.4|1316.4|1320.3|1315.3|27
1750796700000|2025-06-24 20:25:00|1321.3|1316.3|1321.1|1316.1|1321.3|1316.3|1321.1|1316.1|11
1750797000000|2025-06-24 20:30:00|1320.9|1315.9|1321.8|1316.8|1321.8|1316.8|1320.6|1315.6|16
1750797300000|2025-06-24 20:35:00|1321.7|1316.7|1319.4|1314.4|1321.7|1316.7|1318.7|1313.7|35
1750797600000|2025-06-24 20:40:00|1319.5|1314.5|1319.7|1314.7|1320.3|1315.3|1318.8|1313.8|38
1750797900000|2025-06-24 20:45:00|1319.6|1314.6|1320.7|1315.7|1321|1316|1319.6|1314.6|23
1750798200000|2025-06-24 20:50:00|1320.6|1315.6|1321|1316|1321|1316|1319.8|1314.8|31
1750798500000|2025-06-24 20:55:00|1321.2|1316.2|1322.5|1317.5|1322.5|1317.5|1320.4|1315.4|50
1750802400000|2025-06-24 22:00:00|1321.7|1316.7|1320.7|1315.7|1321.7|1316.7|1320.4|1315.4|42
1750802700000|2025-06-24 22:05:00|1320.8|1315.8|1321|1316|1321.6|1316.6|1320.7|1315.7|37
1750803000000|2025-06-24 22:10:00|1320.9|1315.9|1319.8|1314.8|1321.1|1316.1|1319|1314|30
1750803300000|2025-06-24 22:15:00|1319.7|1314.7|1320.7|1315.7|1320.7|1315.7|1319.4|1314.4|25
1750803600000|2025-06-24 22:20:00|1320.4|1315.4|1320|1315|1320.7|1315.7|1319.8|1314.8|43
1750803900000|2025-06-24 22:25:00|1320.2|1315.2|1319.7|1314.7|1320.2|1315.2|1319.7|1314.7|16
1750804200000|2025-06-24 22:30:00|1319.9|1314.9|1321.2|1316.2|1321.2|1316.2|1319.5|1314.5|23
1750804500000|2025-06-24 22:35:00|1321.1|1316.1|1320.7|1315.7|1321.4|1316.4|1320.4|1315.4|25
1750804800000|2025-06-24 22:40:00|1320.8|1315.8|1321|1316|1321.3|1316.3|1320.7|1315.7|14
1750805100000|2025-06-24 22:45:00|1321.1|1316.1|1321.5|1316.5|1321.6|1316.6|1320.9|1315.9|19
1750805400000|2025-06-24 22:50:00|1321.8|1316.8|1321.3|1316.3|1322.2|1317.2|1321|1316|27
1750805700000|2025-06-24 22:55:00|1321.4|1316.4|1322.3|1317.3|1322.5|1317.5|1321.4|1316.4|25
1750806000000|2025-06-24 23:00:00|1322.2|1317.2|1322.6|1317.6|1322.9|1317.9|1322.2|1317.2|8
1750806300000|2025-06-24 23:05:00|1322.5|1317.5|1321.7|1316.7|1323.9|1318.9|1321.2|1316.2|45
1750806600000|2025-06-24 23:10:00|1322.1|1317.1|1320.4|1315.4|1322.1|1317.1|1319.7|1314.7|46
1750806900000|2025-06-24 23:15:00|1319.6|1314.6|1319.4|1314.4|1320.6|1315.6|1318.7|1313.7|57
1750807200000|2025-06-24 23:20:00|1319.5|1314.5|1320.1|1315.1|1320.4|1315.4|1318.8|1313.8|31
1750807500000|2025-06-24 23:25:00|1320.2|1315.2|1320.5|1315.5|1320.6|1315.6|1320|1315|15
1750807800000|2025-06-24 23:30:00|1320.3|1315.3|1319.5|1314.5|1320.5|1315.5|1319.5|1314.5|20
1750808100000|2025-06-24 23:35:00|1319.6|1314.6|1320.7|1315.7|1320.7|1315.7|1319.4|1314.4|27
1750808400000|2025-06-24 23:40:00|1320.3|1315.3|1320.3|1315.3|1321.3|1316.3|1320.3|1315.3|27
1750808700000|2025-06-24 23:45:00|1319.9|1314.9|1320|1315|1320.9|1315.9|1318.8|1313.8|54
1750809000000|2025-06-24 23:50:00|1319.8|1314.8|1319|1314|1319.8|1314.8|1319|1314|54
1750809300000|2025-06-24 23:55:00|1319.1|1314.1|1315.7|1310.7|1319.2|1314.2|1315.5|1310.5|73
1750809600000|2025-06-25 00:00:00|1316.3|1311.3|1316.5|1311.5|1318.1|1313.1|1315.2|1310.2|98
1750809900000|2025-06-25 00:05:00|1316.4|1311.4|1317.2|1312.2|1317.4|1312.4|1316|1311|45
1750810200000|2025-06-25 00:10:00|1317.6|1312.6|1317.5|1312.5|1318.7|1313.7|1317.1|1312.1|61
1750810500000|2025-06-25 00:15:00|1317.7|1312.7|1316.4|1311.4|1318.2|1313.2|1315.8|1310.8|66
1750810800000|2025-06-25 00:20:00|1316.5|1311.5|1320.5|1315.5|1321.5|1316.5|1316.5|1311.5|63
1750811100000|2025-06-25 00:25:00|1320.2|1315.2|1319.7|1314.7|1320.8|1315.8|1319.5|1314.5|53
1750811400000|2025-06-25 00:30:00|1319.8|1314.8|1321.2|1316.2|1321.5|1316.5|1319|1314|55
1750811700000|2025-06-25 00:35:00|1321.3|1316.3|1320.4|1315.4|1321.4|1316.4|1320.2|1315.2|34
1750812000000|2025-06-25 00:40:00|1320.3|1315.3|1319.3|1314.3|1320.3|1315.3|1319|1314|40
1750812300000|2025-06-25 00:45:00|1319.4|1314.4|1319.3|1314.3|1320.2|1315.2|1318.7|1313.7|48
1750812600000|2025-06-25 00:50:00|1319.2|1314.2|1319.8|1314.8|1320.1|1315.1|1318.8|1313.8|49
1750812900000|2025-06-25 00:55:00|1319.4|1314.4|1325.6|1320.6|1325.6|1320.6|1318.8|1313.8|55
1750813200000|2025-06-25 01:00:00|1325.2|1320.2|1323.9|1318.9|1325.5|1320.5|1323.6|1318.6|104
1750813500000|2025-06-25 01:05:00|1323.6|1318.6|1324.6|1319.6|1324.8|1319.8|1323.3|1318.3|69
1750813800000|2025-06-25 01:10:00|1324.5|1319.5|1324.1|1319.1|1325.1|1320.1|1323.1|1318.1|76
1750814100000|2025-06-25 01:15:00|1324.2|1319.2|1324.5|1319.5|1324.5|1319.5|1323|1318|58
1750814400000|2025-06-25 01:20:00|1324.3|1319.3|1323|1318|1325.1|1320.1|1322.8|1317.8|44
1750814700000|2025-06-25 01:25:00|1322.9|1317.9|1321.4|1316.4|1323.1|1318.1|1321.4|1316.4|42
1750815000000|2025-06-25 01:30:00|1321.1|1316.1|1321.5|1316.5|1322.1|1317.1|1320.1|1315.1|104
1750815300000|2025-06-25 01:35:00|1321.4|1316.4|1322.7|1317.7|1322.7|1317.7|1320.6|1315.6|68
1750815600000|2025-06-25 01:40:00|1322.6|1317.6|1321.7|1316.7|1322.6|1317.6|1321.1|1316.1|53
1750815900000|2025-06-25 01:45:00|1322|1317|1323.1|1318.1|1323.5|1318.5|1321.3|1316.3|91
1750816200000|2025-06-25 01:50:00|1323|1318|1321.4|1316.4|1323.6|1318.6|1321.1|1316.1|53
1750816500000|2025-06-25 01:55:00|1321.9|1316.9|1322.5|1317.5|1323.1|1318.1|1321.5|1316.5|54
1750816800000|2025-06-25 02:00:00|1322.7|1317.7|1320.9|1315.9|1323.2|1318.2|1320.9|1315.9|90
1750817100000|2025-06-25 02:05:00|1320.7|1315.7|1319.6|1314.6|1320.9|1315.9|1319.2|1314.2|78
1750817400000|2025-06-25 02:10:00|1319.5|1314.5|1318.9|1313.9|1319.8|1314.8|1317.6|1312.6|63
1750817700000|2025-06-25 02:15:00|1319|1314|1319.3|1314.3|1320|1315|1318.8|1313.8|55
1750818000000|2025-06-25 02:20:00|1319.1|1314.1|1319.3|1314.3|1320.5|1315.5|1318.3|1313.3|52
1750818300000|2025-06-25 02:25:00|1319.1|1314.1|1319.7|1314.7|1320.8|1315.8|1318.8|1313.8|52
1750818600000|2025-06-25 02:30:00|1319.9|1314.9|1321|1316|1321.3|1316.3|1318.7|1313.7|86
1750818900000|2025-06-25 02:35:00|1321.1|1316.1|1321.3|1316.3|1322.4|1317.4|1320.8|1315.8|51
1750819200000|2025-06-25 02:40:00|1321.1|1316.1|1321.4|1316.4|1321.7|1316.7|1320.4|1315.4|80
1750819500000|2025-06-25 02:45:00|1321.5|1316.5|1320.4|1315.4|1321.7|1316.7|1318.7|1313.7|73
1750819800000|2025-06-25 02:50:00|1320.3|1315.3|1321.3|1316.3|1321.8|1316.8|1319.7|1314.7|62
1750820100000|2025-06-25 02:55:00|1320.9|1315.9|1322.1|1317.1|1322.2|1317.2|1320.9|1315.9|34
1750820400000|2025-06-25 03:00:00|1322|1317|1321.6|1316.6|1322.1|1317.1|1320.3|1315.3|65
1750820700000|2025-06-25 03:05:00|1321.5|1316.5|1320.9|1315.9|1322.5|1317.5|1320.7|1315.7|51
1750821000000|2025-06-25 03:10:00|1321|1316|1322.1|1317.1|1322.9|1317.9|1321|1316|73
1750821300000|2025-06-25 03:15:00|1322.2|1317.2|1322.3|1317.3|1323.8|1318.8|1322|1317|77
1750821600000|2025-06-25 03:20:00|1322.2|1317.2|1322.7|1317.7|1323|1318|1321.8|1316.8|43
1750821900000|2025-06-25 03:25:00|1322.8|1317.8|1321.5|1316.5|1323.1|1318.1|1321.5|1316.5|56
1750822200000|2025-06-25 03:30:00|1321.8|1316.8|1321.9|1316.9|1322|1317|1321.5|1316.5|35
1750822500000|2025-06-25 03:35:00|1321.7|1316.7|1321.6|1316.6|1322.9|1317.9|1321.4|1316.4|41
1750822800000|2025-06-25 03:40:00|1321.9|1316.9|1322.9|1317.9|1323.1|1318.1|1321.9|1316.9|32
1750823100000|2025-06-25 03:45:00|1322.8|1317.8|1321.5|1316.5|1322.8|1317.8|1321.5|1316.5|33
1750823400000|2025-06-25 03:50:00|1321.6|1316.6|1321.1|1316.1|1322.1|1317.1|1320.6|1315.6|48
1750823700000|2025-06-25 03:55:00|1321.2|1316.2|1321.8|1316.8|1322.1|1317.1|1320.2|1315.2|47
1750824000000|2025-06-25 04:00:00|1321.6|1316.6|1320.7|1315.7|1322.1|1317.1|1320.4|1315.4|44
1750824300000|2025-06-25 04:05:00|1320.4|1315.4|1320|1315|1320.5|1315.5|1318.5|1313.5|47
1750824600000|2025-06-25 04:10:00|1320.1|1315.1|1320.3|1315.3|1321.2|1316.2|1320|1315|28
1750824900000|2025-06-25 04:15:00|1320.4|1315.4|1320.4|1315.4|1320.7|1315.7|1319.6|1314.6|27
1750825200000|2025-06-25 04:20:00|1320.2|1315.2|1321.3|1316.3|1321.8|1316.8|1320.2|1315.2|36
1750825500000|2025-06-25 04:25:00|1321.4|1316.4|1321|1316|1322.2|1317.2|1321|1316|36
1750825800000|2025-06-25 04:30:00|1320.6|1315.6|1320.9|1315.9|1321.4|1316.4|1319.9|1314.9|61
1750826100000|2025-06-25 04:35:00|1320.4|1315.4|1320.3|1315.3|1320.7|1315.7|1320.2|1315.2|22
1750826400000|2025-06-25 04:40:00|1320.1|1315.1|1320.7|1315.7|1320.8|1315.8|1319.8|1314.8|34
1750826700000|2025-06-25 04:45:00|1320.4|1315.4|1323.2|1318.2|1323.2|1318.2|1320.3|1315.3|48
1750827000000|2025-06-25 04:50:00|1323.3|1318.3|1322.8|1317.8|1323.5|1318.5|1322.8|1317.8|45
1750827300000|2025-06-25 04:55:00|1322.9|1317.9|1322.3|1317.3|1322.9|1317.9|1321.1|1316.1|46
1750827600000|2025-06-25 05:00:00|1322.8|1317.8|1321.8|1316.8|1324.3|1319.3|1321.6|1316.6|69
1750827900000|2025-06-25 05:05:00|1321.6|1316.6|1320.6|1315.6|1322.3|1317.3|1320.6|1315.6|63
1750828200000|2025-06-25 05:10:00|1320.7|1315.7|1322.7|1317.7|1322.9|1317.9|1320.7|1315.7|58
1750828500000|2025-06-25 05:15:00|1322.5|1317.5|1322|1317|1322.5|1317.5|1321.5|1316.5|29
1750828800000|2025-06-25 05:20:00|1321.9|1316.9|1322.3|1317.3|1322.3|1317.3|1321|1316|31
1750829100000|2025-06-25 05:25:00|1322.4|1317.4|1324|1319|1324.1|1319.1|1322.3|1317.3|38
1750829400000|2025-06-25 05:30:00|1323.6|1318.6|1324|1319|1324.3|1319.3|1322.9|1317.9|59
1750829700000|2025-06-25 05:35:00|1323.9|1318.9|1325.4|1320.4|1325.5|1320.5|1322.8|1317.8|85
1750830000000|2025-06-25 05:40:00|1325.5|1320.5|1329.6|1324.6|1329.7|1324.7|1325.5|1320.5|94
1750830300000|2025-06-25 05:45:00|1329.7|1324.7|1327.3|1322.3|1330.9|1325.9|1327.1|1322.1|94
1750830600000|2025-06-25 05:50:00|1327.4|1322.4|1328.3|1323.3|1328.8|1323.8|1326.6|1321.6|70
1750830900000|2025-06-25 05:55:00|1328.2|1323.2|1326.9|1321.9|1328.6|1323.6|1326.5|1321.5|76
1750831200000|2025-06-25 06:00:00|1326.8|1321.8|1323.8|1318.8|1327|1322|1323.1|1318.1|79
1750831500000|2025-06-25 06:05:00|1323.4|1318.4|1319.8|1314.8|1323.5|1318.5|1319.7|1314.7|131
1750831800000|2025-06-25 06:10:00|1320|1315|1318.8|1313.8|1320.9|1315.9|1318.5|1313.5|98
1750832100000|2025-06-25 06:15:00|1318.9|1313.9|1318.7|1313.7|1320.1|1315.1|1318.1|1313.1|114
1750832400000|2025-06-25 06:20:00|1318.6|1313.6|1319.3|1314.3|1320.7|1315.7|1317.4|1312.4|117
1750832700000|2025-06-25 06:25:00|1319.8|1314.8|1318.2|1313.2|1320.6|1315.6|1317.7|1312.7|117
1750833000000|2025-06-25 06:30:00|1318.3|1313.3|1317.4|1312.4|1319.7|1314.7|1317.3|1312.3|107
1750833300000|2025-06-25 06:35:00|1317.7|1312.7|1319.3|1314.3|1320.1|1315.1|1317.6|1312.6|112
1750833600000|2025-06-25 06:40:00|1319.4|1314.4|1321.3|1316.3|1321.4|1316.4|1319.2|1314.2|101
1750833900000|2025-06-25 06:45:00|1321.2|1316.2|1319.9|1314.9|1321.2|1316.2|1318.5|1313.5|128
1750834200000|2025-06-25 06:50:00|1320|1315|1319.6|1314.6|1321.1|1316.1|1318.2|1313.2|104
1750834500000|2025-06-25 06:55:00|1319.4|1314.4|1319.6|1314.6|1320.6|1315.6|1318.7|1313.7|120
1750834800000|2025-06-25 07:00:00|1319.9|1314.9|1324.4|1319.4|1325.6|1320.6|1319.7|1314.7|183
1750835100000|2025-06-25 07:05:00|1324.5|1319.5|1321.2|1316.2|1324.5|1319.5|1320.3|1315.3|145
1750835400000|2025-06-25 07:10:00|1321.1|1316.1|1323.7|1318.7|1324.5|1319.5|1320.4|1315.4|123
1750835700000|2025-06-25 07:15:00|1323.5|1318.5|1323.9|1318.9|1324.6|1319.6|1322.4|1317.4|93
1750836000000|2025-06-25 07:20:00|1324|1319|1323.8|1318.8|1324.5|1319.5|1321.7|1316.7|78
1750836300000|2025-06-25 07:25:00|1323.9|1318.9|1329.6|1324.6|1331|1326|1323.9|1318.9|144
1750836600000|2025-06-25 07:30:00|1329.4|1324.4|1329.1|1324.1|1330.6|1325.6|1328.1|1323.1|110
1750836900000|2025-06-25 07:35:00|1329.3|1324.3|1327.8|1322.8|1330|1325|1327.6|1322.6|99
1750837200000|2025-06-25 07:40:00|1327.7|1322.7|1327|1322|1327.7|1322.7|1325.7|1320.7|107
1750837500000|2025-06-25 07:45:00|1326.9|1321.9|1322.9|1317.9|1329.5|1324.5|1322.8|1317.8|135
1750837800000|2025-06-25 07:50:00|1322.7|1317.7|1320.8|1315.8|1322.7|1317.7|1318.6|1313.6|143
1750838100000|2025-06-25 07:55:00|1320.9|1315.9|1321.6|1316.6|1323.3|1318.3|1320|1315|141
1750838400000|2025-06-25 08:00:00|1321.7|1316.7|1319.9|1314.9|1322.1|1317.1|1319.7|1314.7|103
1750838700000|2025-06-25 08:05:00|1319.2|1314.2|1318.2|1313.2|1320.4|1315.4|1318.2|1313.2|87
1750839000000|2025-06-25 08:10:00|1318.5|1313.5|1314.7|1309.7|1318.7|1313.7|1314.7|1309.7|117
1750839300000|2025-06-25 08:15:00|1314.6|1309.6|1314|1309|1315.5|1310.5|1313|1308|165
1750839600000|2025-06-25 08:20:00|1313.9|1308.9|1316.6|1311.6|1317.1|1312.1|1313.4|1308.4|124
1750839900000|2025-06-25 08:25:00|1316.7|1311.7|1318.7|1313.7|1319.6|1314.6|1316.1|1311.1|165
1750840200000|2025-06-25 08:30:00|1318.6|1313.6|1315.8|1310.8|1319.1|1314.1|1315.2|1310.2|130
1750840500000|2025-06-25 08:35:00|1315.9|1310.9|1314.4|1309.4|1317.8|1312.8|1313.2|1308.2|86
1750840800000|2025-06-25 08:40:00|1314.5|1309.5|1316.5|1311.5|1316.7|1311.7|1314.2|1309.2|87
1750841100000|2025-06-25 08:45:00|1316.1|1311.1|1316.3|1311.3|1317.9|1312.9|1315.9|1310.9|77
1750841400000|2025-06-25 08:50:00|1316.2|1311.2|1316.5|1311.5|1317.2|1312.2|1315|1310|76
1750841700000|2025-06-25 08:55:00|1316.6|1311.6|1316|1311|1316.7|1311.7|1315.5|1310.5|52
1750842000000|2025-06-25 09:00:00|1315.9|1310.9|1314.6|1309.6|1315.9|1310.9|1314.1|1309.1|87
1750842300000|2025-06-25 09:05:00|1314.5|1309.5|1312.5|1307.5|1314.5|1309.5|1310|1305|156
1750842600000|2025-06-25 09:10:00|1312.4|1307.4|1311.6|1306.6|1312.4|1307.4|1310.9|1305.9|109
1750842900000|2025-06-25 09:15:00|1311.7|1306.7|1313.7|1308.7|1313.8|1308.8|1311|1306|95
1750843200000|2025-06-25 09:20:00|1313.6|1308.6|1311.5|1306.5|1313.6|1308.6|1310.8|1305.8|106
1750843500000|2025-06-25 09:25:00|1311.6|1306.6|1310.5|1305.5|1311.6|1306.6|1310.4|1305.4|89
1750843800000|2025-06-25 09:30:00|1310.7|1305.7|1308.4|1303.4|1311|1306|1308.1|1303.1|110
1750844100000|2025-06-25 09:35:00|1308.3|1303.3|1308.8|1303.8|1309.6|1304.6|1307.3|1302.3|75
1750844400000|2025-06-25 09:40:00|1308.7|1303.7|1306.5|1301.5|1308.8|1303.8|1305.9|1300.9|85
1750844700000|2025-06-25 09:45:00|1306.4|1301.4|1306.2|1301.2|1307.8|1302.8|1306.1|1301.1|74
1750845000000|2025-06-25 09:50:00|1306.3|1301.3|1307|1302|1307.5|1302.5|1306.1|1301.1|94
1750845300000|2025-06-25 09:55:00|1306.6|1301.6|1308.7|1303.7|1308.7|1303.7|1306.1|1301.1|87
1750845600000|2025-06-25 10:00:00|1308.8|1303.8|1311.4|1306.4|1311.4|1306.4|1308.8|1303.8|92
1750845900000|2025-06-25 10:05:00|1311.5|1306.5|1310.8|1305.8|1312.2|1307.2|1310.6|1305.6|87
1750846200000|2025-06-25 10:10:00|1310.7|1305.7|1310.6|1305.6|1311.1|1306.1|1309.9|1304.9|59
1750846500000|2025-06-25 10:15:00|1310.5|1305.5|1309.1|1304.1|1311.3|1306.3|1309.1|1304.1|78
1750846800000|2025-06-25 10:20:00|1309.4|1304.4|1309.3|1304.3|1310.2|1305.2|1309|1304|83
1750847100000|2025-06-25 10:25:00|1309.2|1304.2|1305.7|1300.7|1310.8|1305.8|1305.5|1300.5|126
1750847400000|2025-06-25 10:30:00|1305.4|1300.4|1306.8|1301.8|1306.8|1301.8|1302.1|1297.1|141
1750847700000|2025-06-25 10:35:00|1306.7|1301.7|1307.3|1302.3|1307.5|1302.5|1304.9|1299.9|94
1750848000000|2025-06-25 10:40:00|1307.6|1302.6|1302.7|1297.7|1308.2|1303.2|1302.7|1297.7|144
1750848300000|2025-06-25 10:45:00|1302.6|1297.6|1305.3|1300.3|1306|1301|1300.9|1295.9|143
1750848600000|2025-06-25 10:50:00|1305.4|1300.4|1307.2|1302.2|1307.9|1302.9|1305.4|1300.4|92
1750848900000|2025-06-25 10:55:00|1307.1|1302.1|1305.9|1300.9|1307.1|1302.1|1305.4|1300.4|81
1750849200000|2025-06-25 11:00:00|1305.8|1300.8|1305.1|1300.1|1307.9|1302.9|1304.9|1299.9|70
1750849500000|2025-06-25 11:05:00|1305.2|1300.2|1306.5|1301.5|1306.6|1301.6|1304.7|1299.7|69
1750849800000|2025-06-25 11:10:00|1306.6|1301.6|1308.3|1303.3|1308.8|1303.8|1305.8|1300.8|84
1750850100000|2025-06-25 11:15:00|1308.4|1303.4|1309.1|1304.1|1309.6|1304.6|1307.6|1302.6|94
1750850400000|2025-06-25 11:20:00|1309.2|1304.2|1306.7|1301.7|1309.4|1304.4|1306.6|1301.6|55
1750850700000|2025-06-25 11:25:00|1306.3|1301.3|1307.8|1302.8|1308.5|1303.5|1305.6|1300.6|87
1750851000000|2025-06-25 11:30:00|1308|1303|1308.2|1303.2|1311.2|1306.2|1308|1303|113
1750851300000|2025-06-25 11:35:00|1308.1|1303.1|1308.3|1303.3|1308.6|1303.6|1307.2|1302.2|53
1750851600000|2025-06-25 11:40:00|1308.1|1303.1|1310.6|1305.6|1310.7|1305.7|1308.1|1303.1|81
1750851900000|2025-06-25 11:45:00|1310.8|1305.8|1311.8|1306.8|1312.6|1307.6|1310.3|1305.3|119
1750852200000|2025-06-25 11:50:00|1312.3|1307.3|1312.5|1307.5|1313|1308|1310.9|1305.9|81
1750852500000|2025-06-25 11:55:00|1312.6|1307.6|1311.1|1306.1|1313.9|1308.9|1310.6|1305.6|111
1750852800000|2025-06-25 12:00:00|1310.7|1305.7|1315.5|1310.5|1317.5|1312.5|1310.6|1305.6|146
1750853100000|2025-06-25 12:05:00|1315.6|1310.6|1316.4|1311.4|1317.6|1312.6|1314.4|1309.4|112
1750853400000|2025-06-25 12:10:00|1316.3|1311.3|1318.9|1310.4|1319.8|1314.8|1315.4|1307.3|143
1750853700000|2025-06-25 12:15:00|1318.7|1310.2|1314.2|1309.2|1318.9|1311.4|1313.3|1308.3|166
1750854000000|2025-06-25 12:20:00|1314.4|1309.4|1308.2|1303.2|1315.2|1310.2|1307.8|1302.8|242
1750854300000|2025-06-25 12:25:00|1308.1|1303.1|1316.9|1311.9|1316.9|1311.9|1308.1|1303.1|138
1750854600000|2025-06-25 12:30:00|1316.6|1311.6|1310.9|1305.9|1318.3|1313.3|1309.8|1304.8|219
1750854900000|2025-06-25 12:35:00|1311|1306|1313.7|1308.7|1314|1309|1308.3|1303.3|170
1750855200000|2025-06-25 12:40:00|1313.5|1308.5|1314.9|1309.9|1315.7|1310.7|1313.5|1308.5|104
1750855500000|2025-06-25 12:45:00|1315|1310|1312.6|1307.6|1315|1310|1310.7|1305.7|136
1750855800000|2025-06-25 12:50:00|1312.7|1307.7|1315.5|1310.5|1316.5|1311.5|1312.7|1307.7|97
1750856100000|2025-06-25 12:55:00|1315.6|1310.6|1313.3|1308.3|1315.8|1310.8|1313|1308|134
1750856400000|2025-06-25 13:00:00|1313.2|1308.2|1312|1307|1313.4|1308.4|1310.4|1305.4|207
1750856700000|2025-06-25 13:05:00|1312.1|1307.1|1311.6|1306.6|1312.5|1307.5|1311.1|1306.1|130
1750857000000|2025-06-25 13:10:00|1311.7|1306.7|1313.8|1308.8|1315.4|1310.4|1311.3|1306.3|135
1750857300000|2025-06-25 13:15:00|1313.9|1308.9|1313.5|1308.5|1314.6|1309.6|1312.6|1307.6|112
1750857600000|2025-06-25 13:20:00|1313.6|1308.6|1314.6|1309.6|1315.5|1310.5|1313.4|1308.4|114
1750857900000|2025-06-25 13:25:00|1314.7|1309.7|1314|1309|1316.4|1311.4|1313.6|1308.6|97
1750858200000|2025-06-25 13:30:00|1313.9|1308.9|1315.3|1310.3|1316.7|1311.7|1313.3|1308.3|203
1750858500000|2025-06-25 13:35:00|1314.9|1309.9|1315.1|1310.1|1317.8|1312.8|1314.9|1309.9|142
1750858800000|2025-06-25 13:40:00|1315.2|1310.2|1317|1312|1317.6|1312.6|1314.6|1309.6|171
1750859100000|2025-06-25 13:45:00|1317.2|1312.2|1318|1313|1320|1315|1316.9|1311.9|178
1750859400000|2025-06-25 13:50:00|1317.6|1312.6|1317.3|1312.3|1319.9|1314.9|1315.8|1310.8|144
1750859700000|2025-06-25 13:55:00|1317.2|1312.2|1315.7|1310.7|1317.4|1312.4|1315|1310|135
1750860000000|2025-06-25 14:00:00|1315.8|1310.8|1319.7|1314.7|1320.7|1315.7|1314.9|1309.9|184
1750860300000|2025-06-25 14:05:00|1319.5|1314.5|1319.6|1314.6|1321|1316|1318.8|1313.8|126
1750860600000|2025-06-25 14:10:00|1319.9|1314.9|1321.9|1316.9|1322.1|1317.1|1319.2|1314.2|112
1750860900000|2025-06-25 14:15:00|1321.8|1316.8|1323.4|1318.4|1324.1|1319.1|1321.5|1316.5|117
1750861200000|2025-06-25 14:20:00|1323.6|1318.6|1326.1|1321.1|1326.8|1321.8|1323.2|1318.2|130
1750861500000|2025-06-25 14:25:00|1326.2|1321.2|1324.5|1319.5|1326.2|1321.2|1324.2|1319.2|114
1750861800000|2025-06-25 14:30:00|1324.6|1319.6|1322.9|1317.9|1325.5|1320.5|1321.7|1316.7|97
1750862100000|2025-06-25 14:35:00|1322.8|1317.8|1324.8|1319.8|1325.1|1320.1|1322.7|1317.7|80
1750862400000|2025-06-25 14:40:00|1325|1320|1326.9|1321.9|1326.9|1321.9|1324.6|1319.6|112
1750862700000|2025-06-25 14:45:00|1327.1|1322.1|1326.4|1321.4|1327.9|1322.9|1325.1|1320.1|110
1750863000000|2025-06-25 14:50:00|1326.5|1321.5|1328.2|1323.2|1328.4|1323.4|1326.4|1321.4|101
1750863300000|2025-06-25 14:55:00|1328|1323|1327.6|1322.6|1330.4|1325.4|1327.4|1322.4|175
1750863600000|2025-06-25 15:00:00|1327.8|1322.8|1329.8|1324.8|1331|1326|1325.9|1320.9|147
1750863900000|2025-06-25 15:05:00|1329.7|1324.7|1327.9|1322.9|1329.7|1324.7|1326.4|1321.4|131
1750864200000|2025-06-25 15:10:00|1328.1|1323.1|1327.4|1322.4|1328.1|1323.1|1326.3|1321.3|114
1750864500000|2025-06-25 15:15:00|1327.5|1322.5|1328.8|1323.8|1329.1|1324.1|1326.6|1321.6|85
1750864800000|2025-06-25 15:20:00|1328.7|1323.7|1326.8|1321.8|1329.1|1324.1|1325.8|1320.8|114
1750865100000|2025-06-25 15:25:00|1326.7|1321.7|1328.7|1323.7|1328.9|1323.9|1325.8|1320.8|95
1750865400000|2025-06-25 15:30:00|1328.6|1323.6|1328.2|1323.2|1329.8|1324.8|1327.5|1322.5|106
1750865700000|2025-06-25 15:35:00|1328.3|1323.3|1330.3|1325.3|1331.1|1326.1|1328|1323|92
1750866000000|2025-06-25 15:40:00|1330.1|1325.1|1330.1|1325.1|1331.1|1326.1|1330.1|1325.1|102
1750866300000|2025-06-25 15:45:00|1330|1325|1329.9|1324.9|1330.3|1325.3|1329.1|1324.1|106
1750866600000|2025-06-25 15:50:00|1329.7|1324.7|1330.9|1325.9|1330.9|1325.9|1328.6|1323.6|122
1750866900000|2025-06-25 15:55:00|1331|1326|1331.7|1326.7|1333.3|1328.3|1330.5|1325.5|133
1750867200000|2025-06-25 16:00:00|1331.6|1326.6|1333.9|1328.9|1334.2|1329.2|1330.8|1325.8|102
1750867500000|2025-06-25 16:05:00|1333.8|1328.8|1333.2|1328.2|1333.8|1328.8|1331.4|1326.4|98
1750867800000|2025-06-25 16:10:00|1333.3|1328.3|1333.4|1328.4|1335|1330|1333.1|1328.1|62
1750868100000|2025-06-25 16:15:00|1333.3|1328.3|1334.2|1329.2|1334.9|1329.9|1333.3|1328.3|70
1750868400000|2025-06-25 16:20:00|1334.3|1329.3|1336.1|1331.1|1337.1|1332.1|1334.3|1329.3|101
1750868700000|2025-06-25 16:25:00|1335.9|1330.9|1336.9|1331.9|1336.9|1331.9|1334.6|1329.6|102
1750869000000|2025-06-25 16:30:00|1336.8|1331.8|1337.5|1332.5|1338.1|1333.1|1336.5|1331.5|90
1750869300000|2025-06-25 16:35:00|1337.6|1332.6|1338.2|1333.2|1339.2|1334.2|1337.3|1332.3|84
1750869600000|2025-06-25 16:40:00|1338.1|1333.1|1338.5|1333.5|1338.9|1333.9|1336.8|1331.8|99
1750869900000|2025-06-25 16:45:00|1338.3|1333.3|1338.9|1333.9|1339.2|1334.2|1337.5|1332.5|49
1750870200000|2025-06-25 16:50:00|1338.8|1333.8|1342.6|1337.6|1342.6|1337.6|1338.5|1333.5|77
1750870500000|2025-06-25 16:55:00|1342.7|1337.7|1342|1337|1342.8|1337.8|1340.7|1335.7|69
1750870800000|2025-06-25 17:00:00|1342.1|1337.1|1345.5|1340.5|1346.2|1341.2|1342.1|1337.1|107
1750871100000|2025-06-25 17:05:00|1345.6|1340.6|1347.5|1342.5|1349.4|1344.4|1345.4|1340.4|115
1750871400000|2025-06-25 17:10:00|1347.3|1342.3|1348.3|1343.3|1349|1344|1347.3|1342.3|81
1750871700000|2025-06-25 17:15:00|1348.2|1343.2|1349.1|1344.1|1349.2|1344.2|1347.5|1342.5|56
1750872000000|2025-06-25 17:20:00|1349.3|1344.3|1351.4|1346.4|1351.4|1346.4|1349|1344|68
1750872300000|2025-06-25 17:25:00|1351.5|1346.5|1352.2|1347.2|1352.3|1347.3|1351.1|1346.1|53
1750872600000|2025-06-25 17:30:00|1352.3|1347.3|1355.9|1350.9|1356.3|1351.3|1351.4|1346.4|106
1750872900000|2025-06-25 17:35:00|1355.8|1350.8|1353.9|1348.9|1356.7|1351.7|1353.6|1348.6|113
1750873200000|2025-06-25 17:40:00|1354.1|1349.1|1355.8|1350.8|1356.7|1351.7|1353.7|1348.7|98
1750873500000|2025-06-25 17:45:00|1356.4|1351.4|1357.5|1352.5|1358|1353|1356.2|1351.2|81
1750873800000|2025-06-25 17:50:00|1357.6|1352.6|1357.1|1352.1|1359.2|1354.2|1356.4|1351.4|107
1750874100000|2025-06-25 17:55:00|1357|1352|1358.9|1353.9|1359.1|1354.1|1355.9|1350.9|135
1750874400000|2025-06-25 18:00:00|1358.8|1353.8|1355.3|1350.3|1359.3|1354.3|1355.2|1350.2|109
1750874700000|2025-06-25 18:05:00|1355.4|1350.4|1352|1347|1355.7|1350.7|1351.1|1346.1|95
1750875000000|2025-06-25 18:10:00|1352.1|1347.1|1355.4|1350.4|1356.5|1351.5|1352.1|1347.1|107
1750875300000|2025-06-25 18:15:00|1355.3|1350.3|1356|1351|1356.5|1351.5|1354.3|1349.3|101
1750875600000|2025-06-25 18:20:00|1356.2|1351.2|1357.7|1352.7|1357.7|1352.7|1356|1351|62
1750875900000|2025-06-25 18:25:00|1357.8|1352.8|1356.3|1351.3|1358.9|1353.9|1355.7|1350.7|73
1750876200000|2025-06-25 18:30:00|1356.4|1351.4|1358.6|1353.6|1358.6|1353.6|1356.3|1351.3|59
1750876500000|2025-06-25 18:35:00|1358.4|1353.4|1357.4|1352.4|1358.8|1353.8|1355|1350|87
1750876800000|2025-06-25 18:40:00|1357.1|1352.1|1354.4|1349.4|1358.1|1353.1|1353.8|1348.8|76
1750877100000|2025-06-25 18:45:00|1354.3|1349.3|1355.5|1350.5|1355.9|1350.9|1354.1|1349.1|40
1750877400000|2025-06-25 18:50:00|1355.6|1350.6|1351.4|1346.4|1356|1351|1351.1|1346.1|70
1750877700000|2025-06-25 18:55:00|1351.3|1346.3|1357.3|1352.3|1357.7|1352.7|1351.2|1346.2|77
1750878000000|2025-06-25 19:00:00|1357.2|1352.2|1357.5|1352.5|1358.3|1353.3|1357|1352|39
1750878300000|2025-06-25 19:05:00|1357.4|1352.4|1358.1|1353.1|1358.8|1353.8|1356.5|1351.5|56
1750878600000|2025-06-25 19:10:00|1358.2|1353.2|1365.6|1360.6|1366.4|1361.4|1358.2|1353.2|119
1750878900000|2025-06-25 19:15:00|1365.5|1360.5|1363.7|1358.7|1366.3|1361.3|1362.4|1357.4|98
1750879200000|2025-06-25 19:20:00|1364.3|1359.3|1364.1|1359.1|1367.4|1362.4|1363.2|1358.2|150
1750879500000|2025-06-25 19:25:00|1363.9|1358.9|1364.1|1359.1|1365.9|1360.9|1363.2|1358.2|92
1750879800000|2025-06-25 19:30:00|1363.9|1358.9|1363.8|1358.8|1365|1360|1363.5|1358.5|72
1750880100000|2025-06-25 19:35:00|1364|1359|1369.8|1364.8|1371|1366|1363.6|1358.6|156
1750880400000|2025-06-25 19:40:00|1369.7|1364.7|1369.6|1364.6|1372.4|1367.4|1367.8|1362.8|147
1750880700000|2025-06-25 19:45:00|1369.5|1364.5|1369.9|1364.9|1370|1365|1366.6|1361.6|125
1750881000000|2025-06-25 19:50:00|1369.8|1364.8|1368.4|1363.4|1371.7|1366.7|1367.5|1362.5|106
1750881300000|2025-06-25 19:55:00|1367.8|1362.8|1364.7|1359.7|1367.9|1362.9|1360.1|1355.1|215
1750881600000|2025-06-25 20:00:00|1364.8|1359.8|1363.8|1358.8|1365.5|1360.5|1362.8|1357.8|96
1750881900000|2025-06-25 20:05:00|1363.5|1358.5|1361.6|1356.6|1364.4|1359.4|1361.3|1356.3|58
1750882200000|2025-06-25 20:10:00|1361.8|1356.8|1364.8|1359.8|1365.3|1360.3|1361.4|1356.4|68
1750882500000|2025-06-25 20:15:00|1364.6|1359.6|1361.2|1356.2|1364.6|1359.6|1360.9|1355.9|64
1750882800000|2025-06-25 20:20:00|1361.3|1356.3|1358.4|1353.4|1361.3|1356.3|1357.9|1352.9|61
1750883100000|2025-06-25 20:25:00|1358.2|1353.2|1358.8|1353.8|1359.1|1354.1|1357.9|1352.9|43
1750883400000|2025-06-25 20:30:00|1359|1354|1360.8|1355.8|1361.1|1356.1|1359|1354|20
1750883700000|2025-06-25 20:35:00|1360.7|1355.7|1356.8|1351.8|1361.3|1356.3|1356.3|1351.3|43
1750884000000|2025-06-25 20:40:00|1357.1|1352.1|1358.3|1353.3|1358.3|1353.3|1356.5|1351.5|40
1750884300000|2025-06-25 20:45:00|1358.2|1353.2|1358.2|1353.2|1359.6|1354.6|1358|1353|49
1750884600000|2025-06-25 20:50:00|1358.3|1353.3|1358.7|1353.7|1359|1354|1358|1353|21
1750884900000|2025-06-25 20:55:00|1358.3|1353.3|1358.1|1353.1|1358.6|1353.6|1357|1352|43
1750888800000|2025-06-25 22:00:00|1357.9|1352.9|1356.4|1351.4|1362.2|1357.2|1355.4|1350.4|94
1750889100000|2025-06-25 22:05:00|1356.2|1351.2|1358.3|1353.3|1359|1354|1355.6|1350.6|110
1750889400000|2025-06-25 22:10:00|1358.6|1353.6|1359|1354|1359.3|1354.3|1358.2|1353.2|49
1750889700000|2025-06-25 22:15:00|1358.9|1353.9|1359.2|1354.2|1359.7|1354.7|1358.7|1353.7|76
1750890000000|2025-06-25 22:20:00|1358.9|1353.9|1358.8|1353.8|1360|1355|1358.4|1353.4|41
1750890300000|2025-06-25 22:25:00|1358.9|1353.9|1358.6|1353.6|1358.9|1353.9|1357.9|1352.9|23
1750890600000|2025-06-25 22:30:00|1358.5|1353.5|1359.5|1354.5|1360.1|1355.1|1358.5|1353.5|36
1750890900000|2025-06-25 22:35:00|1359.2|1354.2|1359.4|1354.4|1359.4|1354.4|1358.4|1353.4|26
1750891200000|2025-06-25 22:40:00|1359.5|1354.5|1359.6|1354.6|1360.2|1355.2|1359.5|1354.5|17
1750891500000|2025-06-25 22:45:00|1359.5|1354.5|1360|1355|1360.6|1355.6|1359.5|1354.5|38
1750891800000|2025-06-25 22:50:00|1359.9|1354.9|1361.5|1356.5|1361.9|1356.9|1359.8|1354.8|29
1750892100000|2025-06-25 22:55:00|1361.4|1356.4|1361.8|1356.8|1362|1357|1360.9|1355.9|32
1750892400000|2025-06-25 23:00:00|1362|1357|1363.9|1358.9|1365.6|1360.6|1362|1357|79
1750892700000|2025-06-25 23:05:00|1363.8|1358.8|1364.2|1359.2|1366.1|1361.1|1362.5|1357.5|57
1750893000000|2025-06-25 23:10:00|1364.6|1359.6|1364.7|1359.7|1365.3|1360.3|1363.7|1358.7|69
1750893300000|2025-06-25 23:15:00|1364.6|1359.6|1363.1|1358.1|1364.6|1359.6|1363|1358|35
1750893600000|2025-06-25 23:20:00|1363|1358|1363.9|1358.9|1364.2|1359.2|1363|1358|19
1750893900000|2025-06-25 23:25:00|1363.8|1358.8|1363.7|1358.7|1364.3|1359.3|1363.4|1358.4|41
1750894200000|2025-06-25 23:30:00|1363.4|1358.4|1366|1361|1366.5|1361.5|1363.3|1358.3|60
1750894500000|2025-06-25 23:35:00|1366.1|1361.1|1366.9|1361.9|1367.5|1362.5|1365.6|1360.6|85
1750894800000|2025-06-25 23:40:00|1367|1362|1363.6|1358.6|1367|1362|1362.8|1357.8|76
1750895100000|2025-06-25 23:45:00|1363.9|1358.9|1363.4|1358.4|1364.8|1359.8|1362.7|1357.7|81
1750895400000|2025-06-25 23:50:00|1363.2|1358.2|1366.4|1361.4|1366.4|1361.4|1363.1|1358.1|76
1750895700000|2025-06-25 23:55:00|1366|1361|1366.1|1361.1|1366.9|1361.9|1364.4|1359.4|76
1750896000000|2025-06-26 00:00:00|1365.9|1360.9|1366.1|1361.1|1368.2|1363.2|1364.9|1359.9|92
1750896300000|2025-06-26 00:05:00|1366|1361|1370.8|1365.8|1372.2|1367.2|1365.9|1360.9|118
1750896600000|2025-06-26 00:10:00|1370.7|1365.7|1369.3|1364.3|1370.7|1365.7|1368.5|1363.5|71
1750896900000|2025-06-26 00:15:00|1369.4|1364.4|1370|1365|1370.8|1365.8|1368.1|1363.1|47
1750897200000|2025-06-26 00:20:00|1370.2|1365.2|1371.4|1366.4|1372.3|1367.3|1369.9|1364.9|49
1750897500000|2025-06-26 00:25:00|1371.3|1366.3|1374.2|1369.2|1374.2|1369.2|1371.1|1366.1|61
1750897800000|2025-06-26 00:30:00|1374.6|1369.6|1373|1368|1375|1370|1372.6|1367.6|77
1750898100000|2025-06-26 00:35:00|1373.1|1368.1|1373.6|1368.6|1373.8|1368.8|1372.6|1367.6|39
1750898400000|2025-06-26 00:40:00|1373.7|1368.7|1373.8|1368.8|1374.1|1369.1|1373.3|1368.3|45
1750898700000|2025-06-26 00:45:00|1373.7|1368.7|1371.7|1366.7|1373.9|1368.9|1371.5|1366.5|60
1750899000000|2025-06-26 00:50:00|1371.9|1366.9|1371.9|1366.9|1373.6|1368.6|1368.7|1363.7|136
1750899300000|2025-06-26 00:55:00|1371.8|1366.8|1373.1|1368.1|1373.4|1368.4|1371.5|1366.5|62
1750899600000|2025-06-26 01:00:00|1373|1368|1374.3|1369.3|1375.7|1370.7|1371.4|1366.4|109
1750899900000|2025-06-26 01:05:00|1375.2|1370.2|1380.6|1375.6|1380.6|1375.6|1375.2|1370.2|109
1750900200000|2025-06-26 01:10:00|1380.7|1375.7|1388.3|1383.3|1391|1385.4|1380.7|1374.9|232
1750900500000|2025-06-26 01:15:00|1388|1383|1386.8|1378.2|1390.1|1383.7|1384.3|1376.7|239
1750900800000|2025-06-26 01:20:00|1386.6|1378.5|1381.3|1376.3|1386.6|1380.2|1378.4|1369.9|186
1750901100000|2025-06-26 01:25:00|1381.4|1376.4|1379.1|1374.1|1382.2|1376.8|1378.8|1373.8|166
1750901400000|2025-06-26 01:30:00|1379.2|1374.2|1381.8|1376.8|1384.5|1377.2|1378.6|1373.6|123
1750901700000|2025-06-26 01:35:00|1381.7|1376.7|1384.4|1376.2|1386.5|1379.9|1381.7|1375.1|114
1750902000000|2025-06-26 01:40:00|1384.5|1375.9|1380|1375|1385.1|1378.4|1379.8|1373.8|129
1750902300000|2025-06-26 01:45:00|1380.1|1375.1|1382|1377|1384.4|1377.3|1379.4|1372.5|127
1750902600000|2025-06-26 01:50:00|1382.2|1377.2|1385.5|1380.5|1388.5|1381.3|1381.9|1374.8|134
1750902900000|2025-06-26 01:55:00|1385.4|1380.4|1386.2|1377.9|1390.5|1383.1|1384.9|1376.5|138
1750903200000|2025-06-26 02:00:00|1384.7|1379.7|1385.6|1380.6|1390.4|1381.3|1384.7|1377.9|114
1750903500000|2025-06-26 02:05:00|1385.7|1380.7|1385.5|1380.5|1389.2|1382.5|1384.6|1378.8|92
1750903800000|2025-06-26 02:10:00|1385.6|1380.6|1388.6|1383.6|1389.6|1384.1|1385.6|1378.9|91
1750904100000|2025-06-26 02:15:00|1388.7|1383.7|1392.9|1384.9|1393|1386.4|1388.6|1381.9|112
1750904400000|2025-06-26 02:20:00|1393|1385|1395.1|1386.2|1396.9|1387.6|1392.7|1383.6|143
1750904700000|2025-06-26 02:25:00|1395.3|1386.4|1395.5|1390.5|1397.3|1391.7|1392.7|1385.7|208
1750905000000|2025-06-26 02:30:00|1395.9|1390.9|1393|1388|1397.5|1391.2|1392.3|1386.2|179
1750905300000|2025-06-26 02:35:00|1393.2|1388.2|1396.2|1387.2|1396.8|1389.9|1393.2|1386.2|119
1750905600000|2025-06-26 02:40:00|1395.7|1386.7|1391.5|1380.5|1397.1|1387.2|1391.4|1380.4|162
1750905900000|2025-06-26 02:45:00|1391.7|1380.7|1394.2|1383.2|1395.4|1384.4|1389.1|1378.1|248
1750906200000|2025-06-26 02:50:00|1394.1|1383.1|1394.2|1383.2|1395|1384|1393.4|1382.4|115
1750906500000|2025-06-26 02:55:00|1394|1383|1391.7|1380.7|1394.2|1383.2|1390.3|1379.3|117
1750906800000|2025-06-26 03:00:00|1391.8|1380.8|1392.3|1381.3|1392.4|1381.4|1390.7|1379.7|81
1750907100000|2025-06-26 03:05:00|1392.4|1381.4|1391.9|1380.9|1393.4|1382.4|1391.6|1380.6|140
1750907400000|2025-06-26 03:10:00|1391.7|1380.7|1391.2|1380.2|1392.5|1381.5|1390|1379|116
1750907700000|2025-06-26 03:15:00|1391.4|1380.4|1394.4|1383.4|1394.4|1383.4|1391.4|1380.4|108
1750908000000|2025-06-26 03:20:00|1394.3|1383.3|1396.7|1385.7|1396.7|1385.7|1393.9|1382.9|70
1750908300000|2025-06-26 03:25:00|1396.5|1385.5|1393.5|1382.5|1397.3|1386.3|1393.3|1382.3|111
1750908600000|2025-06-26 03:30:00|1393.2|1382.2|1384.7|1373.7|1394|1383|1383.6|1372.6|207
1750908900000|2025-06-26 03:35:00|1384.4|1373.4|1384.8|1373.8|1386|1375|1383.1|1372.1|96
1750909200000|2025-06-26 03:40:00|1384.9|1373.9|1385.8|1374.8|1386.3|1375.3|1384.6|1373.6|47
1750909500000|2025-06-26 03:45:00|1385.9|1374.9|1384.5|1373.5|1385.9|1375|1382.9|1371.9|93
1750909800000|2025-06-26 03:50:00|1384.4|1373.4|1387.1|1376.1|1387.7|1376.7|1382.9|1371.9|84
1750910100000|2025-06-26 03:55:00|1387|1376|1390.6|1379.6|1391.6|1380.6|1386.4|1375.4|148
1750910400000|2025-06-26 04:00:00|1390.5|1379.5|1384.1|1373.1|1390.5|1379.5|1383.9|1372.9|128
1750910700000|2025-06-26 04:05:00|1383.8|1372.8|1384.8|1373.9|1385.1|1374.1|1383.7|1372.8|85
1750911000000|2025-06-26 04:10:00|1384.6|1373.8|1385.1|1374.5|1385.6|1375|1383.9|1373.2|102
1750911300000|2025-06-26 04:15:00|1385|1374.4|1387.1|1376.3|1387.6|1376.6|1382|1371.1|129
1750911600000|2025-06-26 04:20:00|1387.2|1376.4|1389.6|1378.6|1390.7|1379.7|1387.1|1376.3|93
1750911900000|2025-06-26 04:25:00|1389.9|1378.9|1384.9|1379.9|1390.1|1381.8|1384.9|1378.6|81
1750912200000|2025-06-26 04:30:00|1385.3|1380.3|1385.1|1380.1|1386.2|1381.2|1385|1380|68
1750912500000|2025-06-26 04:35:00|1385.4|1380.4|1387.4|1382.4|1388.5|1383.5|1385|1380|114
1750912800000|2025-06-26 04:40:00|1387.1|1382.1|1385.6|1380.6|1387.1|1382.1|1385.5|1380.5|68
1750913100000|2025-06-26 04:45:00|1385.5|1380.5|1385.5|1380.5|1386.1|1380.8|1384.2|1377.9|57
1750913400000|2025-06-26 04:50:00|1385.6|1380.6|1386.1|1381.1|1389.2|1381.9|1384.8|1379.5|96
1750913700000|2025-06-26 04:55:00|1386|1381|1387.3|1382.3|1388|1382.6|1385.8|1379.7|91
1750914000000|2025-06-26 05:00:00|1387.6|1382.6|1385.2|1380.2|1388.1|1382.6|1385|1379|76
1750914300000|2025-06-26 05:05:00|1385.1|1380.1|1383.2|1378.2|1386.8|1380.1|1381.9|1375.1|46
1750914600000|2025-06-26 05:10:00|1383.1|1378.1|1383.9|1378.9|1386.7|1380.2|1383.1|1377.2|74
1750914900000|2025-06-26 05:15:00|1384|1379|1384.3|1379.3|1388.7|1382|1384|1378|69
1750915200000|2025-06-26 05:20:00|1383.2|1378.2|1386.3|1381.3|1386.8|1381.4|1382.6|1377.2|80
1750915500000|2025-06-26 05:25:00|1386.2|1381.2|1389|1380.7|1390.9|1382.3|1386|1379.3|70
1750915800000|2025-06-26 05:30:00|1387.1|1380.8|1383.1|1378.1|1388.9|1382.1|1382.7|1377.1|128
1750916100000|2025-06-26 05:35:00|1383|1378|1388|1377.6|1388.1|1379|1382.7|1376.3|111
1750916400000|2025-06-26 05:40:00|1387.9|1377.7|1383.3|1378.3|1387.9|1380.1|1383.1|1376.5|87
1750916700000|2025-06-26 05:45:00|1383.4|1378.4|1383.8|1374.9|1384.1|1378.7|1381.5|1374.9|54
1750917000000|2025-06-26 05:50:00|1383.5|1375|1388.6|1380.6|1389.6|1382.1|1381.5|1375|121
1750917300000|2025-06-26 05:55:00|1386.7|1381.7|1383.8|1378.8|1389.1|1381.7|1383.8|1376.7|96
1750917600000|2025-06-26 06:00:00|1384|1379|1383.4|1374.6|1386.2|1379.4|1377.3|1370.5|133
1750917900000|2025-06-26 06:05:00|1383.3|1374.7|1383.6|1372.8|1385|1376.6|1378.8|1369.6|189
1750918200000|2025-06-26 06:10:00|1383.9|1372.9|1378.4|1373.4|1383.9|1376.4|1378.3|1371.1|149
1750918500000|2025-06-26 06:15:00|1378.3|1373.3|1378|1373|1380.6|1374.3|1376.8|1370.1|115
1750918800000|2025-06-26 06:20:00|1377.9|1372.9|1381.3|1376.3|1382.2|1377.2|1377|1372|119
1750919100000|2025-06-26 06:25:00|1381|1376|1383.8|1378.8|1383.8|1378.8|1381|1376|143
1750919400000|2025-06-26 06:30:00|1383.9|1378.9|1384.2|1379.2|1385.2|1380.2|1382.9|1377.9|133
1750919700000|2025-06-26 06:35:00|1384.7|1379.7|1384.9|1379.9|1385.5|1380.5|1383.7|1378.7|86
1750920000000|2025-06-26 06:40:00|1385|1380|1384|1379|1385.3|1380.3|1383.5|1378.5|63
1750920300000|2025-06-26 06:45:00|1384.5|1379.5|1381.6|1376.6|1386.7|1381.7|1381.4|1376.4|95
1750920600000|2025-06-26 06:50:00|1381.5|1376.5|1379.5|1374.5|1384.5|1379.5|1379.5|1374.5|83
1750920900000|2025-06-26 06:55:00|1379.6|1374.6|1379.3|1374.3|1380.5|1375.5|1378.1|1373.1|102
1750921200000|2025-06-26 07:00:00|1379.2|1374.2|1378|1373|1382.2|1377.2|1377|1372|180
1750921500000|2025-06-26 07:05:00|1377.8|1372.8|1381.4|1376.4|1381.7|1376.7|1377.8|1372.8|114
1750921800000|2025-06-26 07:10:00|1381.7|1376.7|1383.8|1378.8|1385|1380|1380.5|1375.5|132
1750922100000|2025-06-26 07:15:00|1383.7|1378.7|1386.2|1381.2|1386.5|1381.5|1383.7|1378.7|134
1750922400000|2025-06-26 07:20:00|1386|1381|1390.7|1385.7|1391.5|1386.5|1385.8|1380.8|178
1750922700000|2025-06-26 07:25:00|1391.2|1386.2|1392.8|1387.8|1392.9|1387.9|1390.5|1385.5|113
1750923000000|2025-06-26 07:30:00|1392.7|1387.7|1389.1|1384.1|1393.6|1388.6|1387.8|1382.8|168
1750923300000|2025-06-26 07:35:00|1389.3|1384.3|1388.6|1383.6|1389.7|1384.7|1385.7|1380.7|179
1750923600000|2025-06-26 07:40:00|1388.8|1383.8|1393.7|1388.7|1394.4|1389.4|1388.1|1383.1|151
1750923900000|2025-06-26 07:45:00|1393.6|1388.6|1389.8|1384.8|1394|1389|1389.2|1384.2|191
1750924200000|2025-06-26 07:50:00|1390.1|1385.1|1391.9|1386.9|1391.9|1386.9|1390|1385|159
1750924500000|2025-06-26 07:55:00|1392|1387|1392.5|1387.5|1394.2|1389.2|1390.7|1385.7|102
1750924800000|2025-06-26 08:00:00|1392.8|1387.8|1392.8|1387.8|1392.8|1387.8|1390.2|1385.2|142
1750925100000|2025-06-26 08:05:00|1392.9|1387.9|1392.7|1387.7|1393.9|1388.9|1392.1|1387.1|112
1750925400000|2025-06-26 08:10:00|1392.8|1387.8|1391.7|1386.7|1393.9|1388.9|1391.5|1386.5|143
1750925700000|2025-06-26 08:15:00|1391.8|1386.8|1389|1384|1392|1387|1388.3|1383.3|139
1750926000000|2025-06-26 08:20:00|1388.6|1383.6|1389|1384|1390.1|1384.3|1382.6|1377.6|182
1750926300000|2025-06-26 08:25:00|1388.9|1383.9|1391|1386|1393.8|1386|1388.5|1381.6|91
1750926600000|2025-06-26 08:30:00|1391.1|1386.1|1395.2|1387.1|1395.2|1387.9|1390.8|1385.8|75
1750926900000|2025-06-26 08:35:00|1395.4|1385.6|1393.7|1388.7|1395.8|1390.2|1392.8|1385.6|120
1750927200000|2025-06-26 08:40:00|1393.6|1388.6|1396.5|1391.5|1397|1392|1393.3|1388.3|110
1750927500000|2025-06-26 08:45:00|1396.6|1391.6|1409|1404|1409|1404|1396.6|1391.6|220
1750927800000|2025-06-26 08:50:00|1408.5|1403.5|1411|1406|1412.7|1407.7|1405.5|1400.5|297
1750928100000|2025-06-26 08:55:00|1411.2|1406.2|1414.6|1409.6|1415.6|1410.6|1409|1404|233
1750928400000|2025-06-26 09:00:00|1414.7|1409.7|1414|1409|1418.5|1413.5|1413.7|1408.7|314
1750928700000|2025-06-26 09:05:00|1413.9|1408.9|1418.2|1413.2|1419.9|1414.9|1411.7|1406.7|256
1750929000000|2025-06-26 09:10:00|1418|1413|1412.8|1407.8|1419.2|1414.2|1412.8|1407.8|215
1750929300000|2025-06-26 09:15:00|1412.7|1407.7|1410.8|1405.8|1414.8|1409.8|1408.4|1403.4|210
1750929600000|2025-06-26 09:20:00|1411|1406|1410.4|1405.4|1413.3|1408.3|1410|1405|127
1750929900000|2025-06-26 09:25:00|1410.5|1405.5|1411.1|1406.1|1412|1407|1409.9|1404.9|104
1750930200000|2025-06-26 09:30:00|1411|1406|1410.1|1405.1|1412.8|1407.8|1410|1405|120
1750930500000|2025-06-26 09:35:00|1409.9|1404.9|1409.5|1404.5|1410.6|1405.6|1408.9|1403.9|89
1750930800000|2025-06-26 09:40:00|1409.3|1404.3|1408.5|1403.5|1409.3|1404.3|1407|1402|109
1750931100000|2025-06-26 09:45:00|1408.7|1403.7|1409.2|1404.2|1409.4|1404.4|1407.3|1402.3|106
1750931400000|2025-06-26 09:50:00|1409.1|1404.1|1407.8|1402.8|1409.1|1404.1|1404.2|1399.2|97
1750931700000|2025-06-26 09:55:00|1407.5|1402.5|1411.4|1406.4|1412|1407|1406.7|1401.7|124
1750932000000|2025-06-26 10:00:00|1411.5|1406.5|1409.7|1404.7|1412.5|1407.5|1409.7|1404.7|108
1750932300000|2025-06-26 10:05:00|1409.5|1404.5|1409.4|1404.4|1410.4|1405.4|1408.7|1403.7|123
1750932600000|2025-06-26 10:10:00|1409.5|1404.5|1409.5|1404.5|1413.1|1408.1|1408.5|1403.5|113
1750932900000|2025-06-26 10:15:00|1409.2|1404.2|1406.2|1401.2|1409.3|1404.3|1404.1|1399.1|120
1750933200000|2025-06-26 10:20:00|1406.3|1401.3|1403|1398|1407.2|1402.2|1402.9|1397.9|103
1750933500000|2025-06-26 10:25:00|1402.5|1397.5|1404.3|1399.3|1404.5|1399.5|1401.8|1396.8|83
1750933800000|2025-06-26 10:30:00|1404.2|1399.2|1402|1397|1406.1|1401.1|1401.8|1396.8|100
1750934100000|2025-06-26 10:35:00|1402.1|1397.1|1402.9|1397.9|1403|1398|1400.4|1395.4|75
1750934400000|2025-06-26 10:40:00|1402.6|1397.6|1401.4|1396.4|1403|1398|1401.1|1396.1|54
1750934700000|2025-06-26 10:45:00|1401.3|1396.3|1402.5|1397.5|1404.9|1399.9|1401|1396|101
1750935000000|2025-06-26 10:50:00|1402.6|1397.6|1404.1|1399.1|1405.9|1400.9|1402.3|1397.3|73
1750935300000|2025-06-26 10:55:00|1404.2|1399.2|1403.2|1398.2|1404.9|1399.9|1402.4|1397.4|80
1750935600000|2025-06-26 11:00:00|1403.1|1398.1|1403.5|1398.5|1403.9|1398.9|1400.9|1395.9|116
1750935900000|2025-06-26 11:05:00|1403.7|1398.7|1407.5|1402.5|1412.3|1404.3|1403.5|1396.2|128
1750936200000|2025-06-26 11:10:00|1407.4|1402.4|1409.7|1404.7|1412.1|1405.3|1407|1401.1|99
1750936500000|2025-06-26 11:15:00|1409.6|1404.6|1409.1|1404.1|1411.4|1406.4|1408.8|1403.8|110
1750936800000|2025-06-26 11:20:00|1409|1404|1407|1402|1409.7|1404.7|1406|1401|90
1750937100000|2025-06-26 11:25:00|1406.8|1401.8|1404.3|1399.3|1407.1|1402.1|1404.3|1399.3|76
1750937400000|2025-06-26 11:30:00|1404.5|1399.5|1403.8|1398.8|1406.1|1401.1|1403.6|1398.6|91
1750937700000|2025-06-26 11:35:00|1404|1399|1399.4|1394.4|1404.5|1399.5|1399.3|1394.3|138
1750938000000|2025-06-26 11:40:00|1399.6|1394.6|1400.8|1395.8|1402.1|1397.1|1398|1393|157
1750938300000|2025-06-26 11:45:00|1400.7|1395.7|1402.8|1397.8|1403.5|1398.5|1400.7|1395.7|126
1750938600000|2025-06-26 11:50:00|1402.9|1397.9|1402.4|1397.4|1405.3|1400.3|1402|1397|110
1750938900000|2025-06-26 11:55:00|1402.5|1397.5|1401.4|1396.4|1402.9|1397.9|1400.2|1395.2|101
1750939200000|2025-06-26 12:00:00|1401.5|1396.5|1398.9|1393.9|1401.8|1396.8|1396.7|1391.7|203
1750939500000|2025-06-26 12:05:00|1399.1|1394.1|1395.6|1390.6|1400.1|1395.1|1393.3|1388.3|175
1750939800000|2025-06-26 12:10:00|1395.7|1390.7|1397.6|1392.6|1398.9|1393.9|1395.7|1390.7|118
1750940100000|2025-06-26 12:15:00|1397.3|1392.3|1400.9|1395.9|1402.3|1397.3|1397.3|1392.3|154
1750940400000|2025-06-26 12:20:00|1401.2|1396.2|1397.9|1392.9|1401.6|1396.6|1396.5|1391.5|156
1750940700000|2025-06-26 12:25:00|1397.7|1392.7|1404|1399|1404.7|1399.7|1396.7|1391.7|151
1750941000000|2025-06-26 12:30:00|1403.8|1398.8|1400|1395|1404.3|1398.8|1398.7|1393.7|186
1750941300000|2025-06-26 12:35:00|1399.9|1394.9|1404.2|1399.2|1405.6|1400.6|1399.8|1394.8|283
1750941600000|2025-06-26 12:40:00|1404|1399|1407.6|1402.6|1409.5|1404.5|1401.6|1396.6|203
1750941900000|2025-06-26 12:45:00|1407.7|1402.7|1403.3|1398.3|1409.2|1404.2|1401.7|1396.7|197
1750942200000|2025-06-26 12:50:00|1403.6|1398.6|1403.1|1398.1|1405.7|1400.7|1402.8|1397.8|182
1750942500000|2025-06-26 12:55:00|1403|1398|1398.8|1393.8|1403.3|1398.3|1398.7|1393.7|187
1750942800000|2025-06-26 13:00:00|1399|1394|1398.1|1393.1|1402.9|1397.9|1395|1390|302
1750943100000|2025-06-26 13:05:00|1398|1393|1398.9|1393.9|1399|1394|1394.9|1389.9|204
1750943400000|2025-06-26 13:10:00|1399|1394|1394.8|1389.8|1399.1|1394.1|1392.9|1387.9|191
1750943700000|2025-06-26 13:15:00|1394.3|1389.3|1393.4|1388.4|1396.5|1391.5|1392.9|1387.9|158
1750944000000|2025-06-26 13:20:00|1392.3|1387.3|1391.4|1386.4|1395.5|1390.5|1388.4|1383.4|212
1750944300000|2025-06-26 13:25:00|1391.5|1386.5|1386.4|1381.4|1391.5|1386.5|1384|1379|232
1750944600000|2025-06-26 13:30:00|1386.6|1381.6|1384.8|1379.8|1387.2|1382.2|1382.4|1377.4|260
1750944900000|2025-06-26 13:35:00|1385|1380|1384.6|1379.6|1385.8|1380.8|1379.3|1374.3|254
1750945200000|2025-06-26 13:40:00|1384.4|1379.4|1386.6|1381.6|1390.6|1385.6|1382.7|1377.7|305
1750945500000|2025-06-26 13:45:00|1386.2|1381.2|1389|1384|1389|1384|1384.9|1379.9|301
1750945800000|2025-06-26 13:50:00|1389.1|1384.1|1387.2|1382.2|1389.8|1384.8|1385.8|1380.8|202
1750946100000|2025-06-26 13:55:00|1386.9|1381.9|1383.6|1378.6|1387.5|1382.5|1383.1|1378.1|147
1750946400000|2025-06-26 14:00:00|1383.7|1378.7|1384.3|1379.3|1385.6|1380.6|1381.9|1376.9|200
1750946700000|2025-06-26 14:05:00|1384.2|1379.2|1394.3|1389.3|1396.7|1391.7|1384.2|1379.2|227
1750947000000|2025-06-26 14:10:00|1394.2|1389.2|1395.8|1390.8|1396.2|1391.2|1390.6|1385.6|242
1750947300000|2025-06-26 14:15:00|1395.9|1390.9|1398.6|1393.6|1399.3|1394.3|1395|1390|190
1750947600000|2025-06-26 14:20:00|1398.5|1393.5|1393.8|1388.8|1398.5|1393.5|1393.8|1388.8|149
1750947900000|2025-06-26 14:25:00|1393.9|1388.9|1399.3|1394.3|1399.3|1394.3|1393.9|1388.9|149
1750948200000|2025-06-26 14:30:00|1399.2|1394.2|1396.8|1391.8|1400.6|1395.6|1395.7|1390.7|180
1750948500000|2025-06-26 14:35:00|1396.9|1391.9|1386.8|1381.8|1399.6|1394.6|1385.6|1380.6|219
1750948800000|2025-06-26 14:40:00|1386.9|1381.9|1392.1|1387.1|1393.5|1388.5|1385.9|1380.9|205
1750949100000|2025-06-26 14:45:00|1391.9|1386.9|1392.8|1387.8|1393.9|1388.9|1390.4|1385.4|142
1750949400000|2025-06-26 14:50:00|1392.6|1387.6|1392.6|1387.6|1393.5|1388.5|1389.4|1384.4|159
1750949700000|2025-06-26 14:55:00|1392.7|1387.7|1392.5|1387.5|1393.3|1388.3|1390.5|1385.5|178
1750950000000|2025-06-26 15:00:00|1392.2|1387.2|1396.6|1391.6|1397.1|1392.1|1391.5|1386.5|233
1750950300000|2025-06-26 15:05:00|1396.5|1391.5|1395.5|1390.5|1397.2|1392.2|1394.7|1389.7|155
1750950600000|2025-06-26 15:10:00|1395.6|1390.6|1399|1394|1399.5|1394.5|1395.5|1390.5|187
1750950900000|2025-06-26 15:15:00|1398.8|1393.8|1399|1394|1401.9|1396.9|1398.2|1393.2|198
1750951200000|2025-06-26 15:20:00|1399.3|1394.3|1402|1397|1402.7|1397.7|1399.2|1394.2|143
1750951500000|2025-06-26 15:25:00|1401.9|1396.9|1401.3|1396.3|1404.4|1399.4|1401|1396|171
1750951800000|2025-06-26 15:30:00|1401.5|1396.5|1402.9|1397.9|1403.6|1398.6|1399|1394|157
1750952100000|2025-06-26 15:35:00|1402.8|1397.8|1409.1|1404.1|1410.5|1405.5|1401|1396|214
1750952400000|2025-06-26 15:40:00|1408.9|1403.9|1407|1402|1409.8|1404.8|1406.6|1401.6|134
1750952700000|2025-06-26 15:45:00|1407.1|1402.1|1405.5|1400.5|1408.4|1403.4|1404.6|1399.6|126
1750953000000|2025-06-26 15:50:00|1405.4|1400.4|1408|1403|1408.2|1403.2|1404.4|1399.4|120
1750953300000|2025-06-26 15:55:00|1408.1|1403.1|1413|1408|1415.3|1410.3|1408.1|1403.1|128
1750953600000|2025-06-26 16:00:00|1413.3|1408.3|1411|1406|1413.3|1408.3|1409.8|1404.8|125
1750953900000|2025-06-26 16:05:00|1410.9|1405.9|1409.5|1404.5|1411|1406|1408.5|1403.5|101
1750954200000|2025-06-26 16:10:00|1409.6|1404.6|1410|1405|1410.7|1405.7|1408.8|1403.8|96
1750954500000|2025-06-26 16:15:00|1409.9|1404.9|1408.7|1403.7|1411|1406|1407.4|1402.4|123
1750954800000|2025-06-26 16:20:00|1408.6|1403.6|1411.3|1406.3|1411.4|1406.4|1408.5|1403.5|99
1750955100000|2025-06-26 16:25:00|1411.4|1406.4|1410.3|1405.3|1412.1|1407.1|1409.9|1404.9|88
1750955400000|2025-06-26 16:30:00|1410.2|1405.2|1410.8|1405.8|1410.9|1405.9|1408.7|1403.7|92
1750955700000|2025-06-26 16:35:00|1410.7|1405.7|1411.4|1406.4|1411.7|1406.7|1409.4|1404.4|82
1750956000000|2025-06-26 16:40:00|1411.5|1406.5|1410.5|1405.5|1413.1|1408.1|1410.2|1405.2|62
1750956300000|2025-06-26 16:45:00|1410.4|1405.4|1411.7|1406.7|1413.1|1408.1|1409.5|1404.5|99
1750956600000|2025-06-26 16:50:00|1412|1407|1414.4|1409.4|1414.7|1409.7|1412|1407|87
1750956900000|2025-06-26 16:55:00|1414|1409|1412.8|1407.8|1416.7|1411.7|1412.7|1407.7|94
1750957200000|2025-06-26 17:00:00|1412.9|1407.9|1413.5|1408.5|1415.5|1410.5|1412.1|1407.1|192
1750957500000|2025-06-26 17:05:00|1413.6|1408.6|1414.4|1409.4|1414.6|1409.6|1412|1407|101
1750957800000|2025-06-26 17:10:00|1414.5|1409.5|1415.5|1410.5|1416.6|1411.6|1414.3|1409.3|62
1750958100000|2025-06-26 17:15:00|1415.7|1410.7|1419.1|1414.1|1420.7|1415.7|1415.5|1410.5|106
1750958400000|2025-06-26 17:20:00|1419.2|1414.2|1423.7|1418.7|1425.6|1420.6|1418.8|1413.8|224
1750958700000|2025-06-26 17:25:00|1423.9|1418.9|1427.3|1422.3|1428.6|1423.6|1423|1418|131
1750959000000|2025-06-26 17:30:00|1427.5|1422.5|1425.5|1420.5|1428.4|1423.4|1424.4|1419.4|155
1750959300000|2025-06-26 17:35:00|1425.6|1420.6|1430.6|1425.6|1430.9|1425.9|1424.9|1419.9|139
1750959600000|2025-06-26 17:40:00|1430.4|1425.4|1432.9|1427.9|1434.5|1429.5|1430.2|1425.2|195
1750959900000|2025-06-26 17:45:00|1433.3|1428.3|1431.2|1426.2|1433.8|1428.8|1429.6|1424.6|123
1750960200000|2025-06-26 17:50:00|1431.3|1426.3|1434.8|1429.8|1435.2|1430.2|1431.2|1426.2|128
1750960500000|2025-06-26 17:55:00|1434.5|1429.5|1434.9|1429.9|1437.3|1432.3|1434|1429|167
1750960800000|2025-06-26 18:00:00|1435.3|1430.3|1437.2|1432.2|1437.2|1432.2|1431.6|1426.6|144
1750961100000|2025-06-26 18:05:00|1437.1|1432.1|1435.6|1430.6|1438.4|1433.4|1434.7|1429.7|85
1750961400000|2025-06-26 18:10:00|1435.8|1430.8|1434.7|1429.7|1436.7|1431.7|1433.9|1428.9|104
1750961700000|2025-06-26 18:15:00|1434.8|1429.8|1435.4|1430.4|1435.4|1430.4|1434.2|1429.2|77
1750962000000|2025-06-26 18:20:00|1435.5|1430.5|1435.3|1430.3|1435.6|1430.6|1433.7|1428.7|55
1750962300000|2025-06-26 18:25:00|1435.4|1430.4|1433|1428|1435.4|1430.4|1432.6|1427.6|72
1750962600000|2025-06-26 18:30:00|1432.9|1427.9|1433.5|1428.5|1434.4|1429.4|1430.7|1425.7|91
1750962900000|2025-06-26 18:35:00|1433.6|1428.6|1430.8|1425.8|1433.8|1428.8|1428.5|1423.5|98
1750963200000|2025-06-26 18:40:00|1431|1426|1429.8|1424.8|1431.4|1426.4|1426.9|1421.9|88
1750963500000|2025-06-26 18:45:00|1430.1|1425.1|1428.7|1423.7|1430.5|1425.5|1428.5|1423.5|75
1750963800000|2025-06-26 18:50:00|1428.6|1423.6|1428.8|1423.8|1428.9|1423.9|1426.4|1421.4|93
1750964100000|2025-06-26 18:55:00|1428.6|1423.6|1426.6|1421.6|1428.7|1423.7|1426.1|1421.1|79
1750964400000|2025-06-26 19:00:00|1426.5|1421.5|1425.8|1420.8|1427.3|1422.3|1425.7|1420.7|61
1750964700000|2025-06-26 19:05:00|1425.7|1420.7|1417.9|1412.9|1426|1421|1417.9|1412.9|148
1750965000000|2025-06-26 19:10:00|1418|1413|1420.2|1415.2|1420.5|1415.5|1416.9|1411.9|134
1750965300000|2025-06-26 19:15:00|1420.3|1415.3|1419.7|1414.7|1420.7|1415.7|1418.5|1413.5|91
1750965600000|2025-06-26 19:20:00|1419.5|1414.5|1420.1|1415.1|1421|1416|1419.5|1414.5|75
1750965900000|2025-06-26 19:25:00|1420.2|1415.2|1421|1416|1421.5|1416.5|1419.3|1414.3|74
1750966200000|2025-06-26 19:30:00|1420.8|1415.8|1422.1|1417.1|1422.3|1417.3|1420.3|1415.3|70
1750966500000|2025-06-26 19:35:00|1422|1417|1420.1|1415.1|1422.1|1417.1|1420.1|1415.1|54
1750966800000|2025-06-26 19:40:00|1419.8|1414.8|1416.9|1411.9|1419.8|1414.8|1415.7|1410.7|98
1750967100000|2025-06-26 19:45:00|1417.3|1412.3|1417.7|1412.7|1418.2|1413.2|1416.6|1411.6|65
1750967400000|2025-06-26 19:50:00|1417.8|1412.8|1418|1413|1419.4|1414.4|1417.6|1412.6|65
1750967700000|2025-06-26 19:55:00|1418.1|1413.1|1419.2|1414.2|1420.1|1415.1|1417.9|1412.9|63
1750968000000|2025-06-26 20:00:00|1418.8|1413.8|1422.9|1417.9|1422.9|1417.9|1418.8|1413.8|82
1750968300000|2025-06-26 20:05:00|1423|1418|1426|1421|1426.2|1421.2|1423|1418|90
1750968600000|2025-06-26 20:10:00|1425.8|1420.8|1424.9|1419.9|1427.9|1422.9|1424.9|1419.9|70
1750968900000|2025-06-26 20:15:00|1425|1420|1423|1418|1425.7|1420.7|1420.2|1415.2|63
1750969200000|2025-06-26 20:20:00|1422.8|1417.8|1424.5|1419.5|1425.1|1420.1|1422.3|1417.3|56
1750969500000|2025-06-26 20:25:00|1424.4|1419.4|1425.7|1420.7|1426.1|1421.1|1424.4|1419.4|46
1750969800000|2025-06-26 20:30:00|1425.8|1420.8|1425.7|1420.7|1425.8|1420.8|1424.4|1419.4|33
1750970100000|2025-06-26 20:35:00|1425.6|1420.6|1424.9|1419.9|1426.1|1421.1|1424.9|1419.9|22
1750970400000|2025-06-26 20:40:00|1425|1420|1425.1|1420.1|1425.5|1420.5|1424.8|1419.8|19
1750970700000|2025-06-26 20:45:00|1425|1420|1425.1|1420.1|1425.4|1420.4|1424.5|1419.5|48
1750971000000|2025-06-26 20:50:00|1424.9|1419.9|1424.8|1419.8|1425.7|1420.7|1424.7|1419.7|33
1750971300000|2025-06-26 20:55:00|1424.6|1419.6|1426.2|1421.2|1426.7|1421.7|1424|1419|63
1750975200000|2025-06-26 22:00:00|1429.6|1424.6|1429.4|1424.4|1430.1|1425.1|1429.3|1424.3|41
1750975500000|2025-06-26 22:05:00|1429.3|1424.3|1431.8|1426.8|1431.8|1426.8|1429.1|1424.1|86
1750975800000|2025-06-26 22:10:00|1431.6|1426.6|1431.7|1426.7|1431.8|1426.8|1431.2|1426.2|39
1750976100000|2025-06-26 22:15:00|1431.6|1426.6|1431.5|1426.5|1431.8|1426.8|1431.3|1426.3|47
1750976400000|2025-06-26 22:20:00|1431.4|1426.4|1433.7|1428.7|1433.8|1428.8|1431.3|1426.3|40
1750976700000|2025-06-26 22:25:00|1433.8|1428.8|1439.2|1434.2|1439.7|1434.7|1433.8|1428.8|75
1750977000000|2025-06-26 22:30:00|1438.9|1433.9|1436.6|1431.6|1439.4|1434.4|1436.5|1431.5|36
1750977300000|2025-06-26 22:35:00|1436.7|1431.7|1436.2|1431.2|1437|1432|1436.2|1431.2|24
1750977600000|2025-06-26 22:40:00|1436.1|1431.1|1434.5|1429.5|1436.1|1431.1|1434.5|1429.5|34
1750977900000|2025-06-26 22:45:00|1434.4|1429.4|1432.7|1427.7|1434.4|1429.4|1432.7|1427.7|39
1750978200000|2025-06-26 22:50:00|1432.9|1427.9|1432.8|1427.8|1433.5|1428.5|1432.6|1427.6|25
1750978500000|2025-06-26 22:55:00|1432.6|1427.6|1433.8|1428.8|1433.8|1428.8|1432.5|1427.5|14
1750978800000|2025-06-26 23:00:00|1433.6|1428.6|1435.4|1430.4|1438.4|1433.4|1433.6|1428.6|69
1750979100000|2025-06-26 23:05:00|1435.5|1430.5|1435|1430|1435.8|1430.8|1434.9|1429.9|15
1750979400000|2025-06-26 23:10:00|1435.2|1430.2|1434.1|1429.1|1435.2|1430.2|1433.7|1428.7|48
1750979700000|2025-06-26 23:15:00|1434|1429|1433.2|1428.2|1434|1429|1432.8|1427.8|29
1750980000000|2025-06-26 23:20:00|1432.9|1427.9|1432.9|1427.9|1433.5|1428.5|1431.9|1426.9|36
1750980300000|2025-06-26 23:25:00|1432.8|1427.8|1432.2|1427.2|1432.9|1427.9|1431.4|1426.4|36
1750980600000|2025-06-26 23:30:00|1432.3|1427.3|1427.6|1422.6|1432.4|1427.4|1427.4|1422.4|73
1750980900000|2025-06-26 23:35:00|1427.7|1422.7|1429.4|1424.4|1429.5|1424.5|1427.4|1422.4|68
1750981200000|2025-06-26 23:40:00|1429.5|1424.5|1427.4|1422.4|1430.1|1425.1|1427.4|1422.4|52
1750981500000|2025-06-26 23:45:00|1427.9|1422.9|1428.3|1423.3|1428.6|1423.6|1426.8|1421.8|69
1750981800000|2025-06-26 23:50:00|1428.2|1423.2|1426.8|1421.8|1428.3|1423.3|1426|1421|60
1750982100000|2025-06-26 23:55:00|1427.1|1422.1|1427.9|1422.9|1427.9|1422.9|1426.8|1421.8|39
1750982400000|2025-06-27 00:00:00|1428.8|1423.8|1429.3|1424.3|1431.3|1426.3|1428.3|1423.3|100
1750982700000|2025-06-27 00:05:00|1429.5|1424.5|1430.5|1425.5|1431.1|1426.1|1429.5|1424.5|84
1750983000000|2025-06-27 00:10:00|1430.4|1425.4|1428.5|1423.5|1430.5|1425.5|1428.2|1423.2|81
1750983300000|2025-06-27 00:15:00|1428.7|1423.7|1429|1424|1429.8|1424.8|1428.2|1423.2|97
1750983600000|2025-06-27 00:20:00|1429.2|1424.2|1433.3|1428.3|1433.5|1428.5|1428.5|1423.5|105
1750983900000|2025-06-27 00:25:00|1433.2|1428.2|1432.2|1427.2|1434|1429|1431.6|1426.6|99
1750984200000|2025-06-27 00:30:00|1432.1|1427.1|1434.7|1429.7|1435.4|1430.4|1431.6|1426.6|102
1750984500000|2025-06-27 00:35:00|1434.5|1429.5|1433.7|1428.7|1434.8|1429.8|1432.5|1427.5|93
1750984800000|2025-06-27 00:40:00|1434|1429|1433.3|1428.3|1436.8|1431.8|1432.3|1427.3|105
1750985100000|2025-06-27 00:45:00|1433.2|1428.2|1433.4|1428.4|1434.3|1429.3|1432.1|1427.1|65
1750985400000|2025-06-27 00:50:00|1433.2|1428.2|1432.8|1427.8|1434.4|1429.4|1432.6|1427.6|93
1750985700000|2025-06-27 00:55:00|1433|1428|1431.4|1426.4|1433.3|1428.3|1430.7|1425.7|125
1750986000000|2025-06-27 01:00:00|1431.5|1426.5|1431.7|1426.7|1432.6|1427.6|1431|1426|123
1750986300000|2025-06-27 01:05:00|1431.6|1426.6|1426.5|1421.5|1431.6|1426.6|1424.1|1419.1|146
1750986600000|2025-06-27 01:10:00|1426.4|1421.4|1424.3|1419.3|1427|1422|1423.4|1418.4|113
1750986900000|2025-06-27 01:15:00|1424.7|1419.7|1423.9|1418.9|1425|1420|1423.4|1418.4|111
1750987200000|2025-06-27 01:20:00|1424|1419|1422.8|1417.8|1425.1|1420.1|1420.1|1415.1|133
1750987500000|2025-06-27 01:25:00|1423|1418|1423.9|1418.9|1425.1|1420.1|1422.7|1417.7|98
1750987800000|2025-06-27 01:30:00|1423.8|1418.8|1419.7|1414.7|1424.3|1419.3|1419.7|1414.7|155
1750988100000|2025-06-27 01:35:00|1421.4|1411.5|1412.9|1407.9|1421.5|1412|1412.1|1406.4|278
1750988400000|2025-06-27 01:40:00|1412.8|1407.8|1398.6|1393.6|1414.5|1409.4|1396.9|1391.9|300
1750988700000|2025-06-27 01:45:00|1398.7|1393.7|1398.1|1393.1|1399.9|1394.9|1389.5|1384.5|284
1750989000000|2025-06-27 01:50:00|1397.9|1392.9|1396.5|1391.5|1402.9|1397.9|1396.3|1391.3|261
1750989300000|2025-06-27 01:55:00|1396.6|1391.6|1388.6|1383.6|1399|1394|1388.1|1383.1|272
1750989600000|2025-06-27 02:00:00|1389.4|1384.4|1395.1|1390.1|1398|1393|1383.9|1378.9|272
1750989900000|2025-06-27 02:05:00|1395.2|1390.2|1397.4|1392.4|1397.8|1392.8|1394.8|1389.8|133
1750990200000|2025-06-27 02:10:00|1397.3|1392.3|1398.3|1393.3|1398.9|1393.9|1396.3|1391.3|113
1750990500000|2025-06-27 02:15:00|1398.2|1393.2|1400.6|1395.6|1400.6|1395.6|1397.6|1392.6|89
1750990800000|2025-06-27 02:20:00|1400.5|1395.5|1399.6|1394.6|1401.6|1396.6|1398.2|1393.2|132
1750991100000|2025-06-27 02:25:00|1400.3|1395.3|1399.1|1394.1|1400.3|1395.3|1396|1391|124
1750991400000|2025-06-27 02:30:00|1399.3|1394.3|1395.9|1390.9|1399.3|1394.3|1395.5|1390.5|89
1750991700000|2025-06-27 02:35:00|1396.1|1391.1|1398.7|1393.7|1399.1|1394.1|1396.1|1391.1|117
1750992000000|2025-06-27 02:40:00|1398.6|1393.6|1400.2|1395.2|1403|1398|1398.6|1393.6|110
1750992300000|2025-06-27 02:45:00|1400.1|1395.1|1399.7|1394.7|1403.1|1398.1|1398.7|1393.7|147
1750992600000|2025-06-27 02:50:00|1399.9|1394.9|1403.2|1398.2|1403.2|1398.2|1398.9|1393.9|98
1750992900000|2025-06-27 02:55:00|1403.1|1398.1|1402.3|1397.3|1404.3|1399.3|1401.4|1396.4|134
1750993200000|2025-06-27 03:00:00|1402.1|1397.1|1406.7|1401.7|1407.1|1402.1|1401.4|1396.4|117
1750993500000|2025-06-27 03:05:00|1406.3|1401.3|1406.1|1401.1|1406.8|1401.8|1403|1398|121
1750993800000|2025-06-27 03:10:00|1406|1401|1406.1|1401.1|1407.4|1402.4|1404.9|1399.9|111
1750994100000|2025-06-27 03:15:00|1406.2|1401.2|1401.1|1396.1|1406.2|1401.2|1399.9|1394.9|93
1750994400000|2025-06-27 03:20:00|1401.3|1396.3|1398.6|1393.6|1401.3|1396.3|1398.3|1393.3|144
1750994700000|2025-06-27 03:25:00|1398.8|1393.8|1400.2|1395.2|1402|1397|1398.4|1393.4|99
1750995000000|2025-06-27 03:30:00|1400.1|1395.1|1401.9|1396.9|1402.1|1397.1|1400.1|1395.1|65
1750995300000|2025-06-27 03:35:00|1402|1397|1401.2|1396.2|1402.9|1397.9|1401|1396|53
1750995600000|2025-06-27 03:40:00|1401.3|1396.3|1402.6|1397.6|1403|1398|1401.1|1396.1|55
1750995900000|2025-06-27 03:45:00|1402.9|1397.9|1400.7|1395.7|1403.5|1398.5|1400.7|1395.7|55
1750996200000|2025-06-27 03:50:00|1400.6|1395.6|1400.3|1395.3|1400.9|1395.9|1399.6|1394.6|38
1750996500000|2025-06-27 03:55:00|1400.4|1395.4|1397|1392|1400.5|1395.5|1396.9|1390.1|74
1750996800000|2025-06-27 04:00:00|1396.9|1391.9|1396.9|1391.9|1397.1|1392.1|1392.8|1387.8|162
1750997100000|2025-06-27 04:05:00|1397|1392|1395|1390|1397|1392|1393.1|1388.1|101
1750997400000|2025-06-27 04:10:00|1395.1|1390.1|1396|1391|1396.7|1391.7|1393.5|1388.5|75
1750997700000|2025-06-27 04:15:00|1396.1|1391.1|1397|1392|1397.3|1392.3|1396.1|1391.1|65
1750998000000|2025-06-27 04:20:00|1397.1|1392.1|1396.3|1391.3|1398.2|1393.2|1396|1391|61
1750998300000|2025-06-27 04:25:00|1396.5|1391.5|1396.7|1391.7|1398.4|1393.4|1396.5|1391.5|72
1750998600000|2025-06-27 04:30:00|1396.6|1391.6|1400.1|1395.1|1400.1|1395.1|1396.4|1391.4|81
1750998900000|2025-06-27 04:35:00|1399.4|1394.4|1398.6|1393.6|1400.1|1395.1|1398.1|1393.1|87
1750999200000|2025-06-27 04:40:00|1398.4|1393.4|1398.5|1393.5|1398.7|1393.7|1397.1|1392.1|81
1750999500000|2025-06-27 04:45:00|1398.3|1393.3|1398.2|1393.2|1399.4|1394.4|1397.5|1392.5|67
1750999800000|2025-06-27 04:50:00|1398.1|1393.1|1398.3|1393.3|1398.8|1393.8|1397.5|1392.5|53
1751000100000|2025-06-27 04:55:00|1398.2|1393.2|1398.3|1393.3|1398.6|1393.6|1397.4|1392.4|57
1751000400000|2025-06-27 05:00:00|1398.2|1393.2|1399.3|1394.3|1401.9|1396.9|1398.2|1393.2|81
1751000700000|2025-06-27 05:05:00|1399.4|1394.4|1399.4|1394.4|1399.9|1394.9|1398.8|1393.8|57
1751001000000|2025-06-27 05:10:00|1399.3|1394.3|1396.5|1391.5|1400.5|1395.5|1396.4|1391.4|86
1751001300000|2025-06-27 05:15:00|1396.4|1391.4|1394.2|1389.2|1397.6|1392.6|1394.1|1389.1|108
1751001600000|2025-06-27 05:20:00|1394.1|1389.1|1390.9|1385.9|1395.7|1390.7|1390.8|1385.8|69
1751001900000|2025-06-27 05:25:00|1390.7|1385.7|1394|1389|1394.1|1389.1|1390.7|1385.7|114
1751002200000|2025-06-27 05:30:00|1393.8|1388.8|1396.8|1391.8|1396.8|1391.8|1392.9|1387.9|96
1751002500000|2025-06-27 05:35:00|1396.7|1391.7|1398|1393|1398.7|1393.7|1395.8|1390.8|130
1751002800000|2025-06-27 05:40:00|1398.1|1393.1|1398.8|1393.8|1398.8|1393.8|1396.7|1391.7|115
1751003100000|2025-06-27 05:45:00|1398.9|1393.9|1397.1|1392.1|1399.1|1394.1|1396.5|1391.5|95
1751003400000|2025-06-27 05:50:00|1397|1392|1397.5|1392.5|1398.6|1393.6|1395.9|1390.9|105
1751003700000|2025-06-27 05:55:00|1397.4|1392.4|1398.3|1393.3|1398.6|1393.6|1396.2|1391.2|84
1751004000000|2025-06-27 06:00:00|1398.1|1393.1|1395.6|1390.6|1398.7|1393.7|1394.9|1389.9|194
1751004300000|2025-06-27 06:05:00|1395.5|1390.5|1395|1390|1396.1|1391.1|1393.6|1388.6|116
1751004600000|2025-06-27 06:10:00|1395.1|1390.1|1395.3|1390.3|1396.6|1391.6|1394.8|1389.8|83
1751004900000|2025-06-27 06:15:00|1395.2|1390.2|1390.7|1385.7|1395.2|1390.2|1389|1384|97
1751005200000|2025-06-27 06:20:00|1390.8|1385.8|1391.1|1386.1|1392.2|1387.2|1390.2|1385.2|111
1751005500000|2025-06-27 06:25:00|1391|1386|1391.7|1386.7|1392|1387|1390.8|1385.8|72
1751005800000|2025-06-27 06:30:00|1391.6|1386.6|1387.2|1382.2|1392.3|1387.3|1386|1381|163
1751006100000|2025-06-27 06:35:00|1388.3|1383.3|1385.5|1380.5|1389.9|1384.9|1385.4|1380.4|122
1751006400000|2025-06-27 06:40:00|1385.3|1380.3|1387|1379|1389.4|1383|1382.9|1376.2|208
1751006700000|2025-06-27 06:45:00|1387.2|1379.2|1395.6|1390.6|1400.5|1395.5|1385.6|1375.1|418
1751007000000|2025-06-27 06:50:00|1395.5|1390.5|1397|1392|1401.3|1396.3|1390.6|1385.6|287
1751007300000|2025-06-27 06:55:00|1396.9|1391.9|1398.5|1393.5|1399.6|1394.6|1394.7|1389.7|144
1751007600000|2025-06-27 07:00:00|1398.4|1393.4|1391.7|1386.7|1399.4|1394.4|1391.7|1386.7|112
1751007900000|2025-06-27 07:05:00|1391.8|1386.8|1390.8|1385.8|1393.8|1388.8|1390|1385|134
1751008200000|2025-06-27 07:10:00|1390.9|1385.9|1389.2|1384.2|1391.5|1386.5|1388.3|1383.3|143
1751008500000|2025-06-27 07:15:00|1389.5|1384.5|1389.2|1384.2|1392.1|1387.1|1388.7|1383.7|105
1751008800000|2025-06-27 07:20:00|1389.1|1384.1|1389.1|1384.1|1392.5|1387.5|1388.2|1383.2|174
1751009100000|2025-06-27 07:25:00|1389|1384|1389.1|1384.1|1391.5|1386.5|1387.2|1382.2|228
1751009400000|2025-06-27 07:30:00|1389.4|1384.4|1386.9|1381.9|1390.9|1385.9|1384.8|1379.8|166
1751009700000|2025-06-27 07:35:00|1387.2|1382.2|1384.4|1379.4|1389.4|1384.4|1384.2|1379.2|195
1751010000000|2025-06-27 07:40:00|1384.5|1379.5|1385.3|1380.3|1385.3|1380.3|1381.6|1376.6|208
1751010300000|2025-06-27 07:45:00|1385.2|1380.2|1381|1376|1385.6|1380.6|1379.6|1374.6|187
1751010600000|2025-06-27 07:50:00|1381.1|1376.1|1379.4|1374.4|1382.9|1377.9|1378.5|1373.5|204
1751010900000|2025-06-27 07:55:00|1379.5|1374.5|1379.3|1374.3|1381.7|1376.7|1378.3|1373.3|184
1751011200000|2025-06-27 08:00:00|1379.4|1374.4|1379.8|1374.8|1382.9|1377.9|1378.7|1373.7|207
1751011500000|2025-06-27 08:05:00|1379.9|1374.9|1379.3|1374.3|1382|1377|1378.8|1373.8|171
1751011800000|2025-06-27 08:10:00|1379.2|1374.2|1375.6|1370.6|1379.5|1374.5|1374.3|1369.3|162
1751012100000|2025-06-27 08:15:00|1375.5|1370.5|1377.2|1372.2|1378.3|1373.3|1374.8|1369.8|149
1751012400000|2025-06-27 08:20:00|1377.1|1372.1|1371.5|1366.5|1377.2|1372.2|1370.6|1365.6|165
1751012700000|2025-06-27 08:25:00|1371.4|1366.4|1372.5|1367.5|1376|1371|1371|1366|168
1751013000000|2025-06-27 08:30:00|1372.6|1367.6|1371.2|1366.2|1373.4|1368.4|1370.6|1365.6|132
1751013300000|2025-06-27 08:35:00|1371.1|1366.1|1369.7|1364.7|1372.6|1367.6|1369.1|1364.1|82
1751013600000|2025-06-27 08:40:00|1369.8|1364.8|1373.1|1368.1|1373.1|1368.1|1369.8|1364.8|134
1751013900000|2025-06-27 08:45:00|1373|1368|1368.2|1363.2|1373.9|1368.9|1367.3|1362.3|177
1751014200000|2025-06-27 08:50:00|1368.3|1363.3|1365.7|1360.7|1368.9|1363.9|1364.1|1359.1|106
1751014500000|2025-06-27 08:55:00|1365.8|1360.8|1364.7|1359.7|1366|1361|1364.3|1359.3|87
1751014800000|2025-06-27 09:00:00|1364.8|1359.8|1364.3|1359.3|1365.9|1360.9|1364.3|1359.3|84
1751015100000|2025-06-27 09:05:00|1364.4|1359.4|1363.2|1358.2|1365.9|1360.9|1362.9|1357.9|155
1751015400000|2025-06-27 09:10:00|1363.3|1358.3|1362.9|1357.9|1365.4|1360.4|1362|1357|124
1751015700000|2025-06-27 09:15:00|1363|1358|1366.2|1361.2|1366.2|1361.2|1361.5|1356.5|143
1751016000000|2025-06-27 09:20:00|1366.6|1361.6|1362.3|1357.3|1366.9|1361.9|1361|1356|186
1751016300000|2025-06-27 09:25:00|1362.1|1357.1|1355.8|1350.8|1362.3|1357.3|1355.3|1350.3|218
1751016600000|2025-06-27 09:30:00|1355.9|1350.9|1358.5|1353.5|1359.4|1354.4|1355.9|1350.9|173
1751016900000|2025-06-27 09:35:00|1358.4|1353.4|1359.4|1354.4|1361|1356|1357.2|1352.2|166
1751017200000|2025-06-27 09:40:00|1359.5|1354.5|1359.9|1354.9|1361.2|1356.2|1357.9|1352.9|113
1751017500000|2025-06-27 09:45:00|1360|1355|1359.8|1354.8|1360.2|1355.2|1358.5|1353.5|85
1751017800000|2025-06-27 09:50:00|1359.5|1354.5|1359.3|1354.3|1359.6|1354.6|1357.8|1352.8|120
1751018100000|2025-06-27 09:55:00|1359.4|1354.4|1360.1|1355.1|1362.5|1357.5|1359|1354|115
1751018400000|2025-06-27 10:00:00|1360.3|1355.3|1357.8|1352.8|1361|1356|1357.8|1352.8|136
1751018700000|2025-06-27 10:05:00|1357.9|1352.9|1362.7|1357.7|1362.7|1357.7|1357.4|1352.4|137
1751019000000|2025-06-27 10:10:00|1362.8|1357.8|1361.4|1356.4|1363.8|1358.8|1361.2|1356.2|111
1751019300000|2025-06-27 10:15:00|1361.5|1356.5|1366.5|1361.5|1367.3|1362.3|1361.5|1356.5|155
1751019600000|2025-06-27 10:20:00|1366|1361|1362.8|1357.8|1367.6|1362.6|1362.2|1357.2|115
1751019900000|2025-06-27 10:25:00|1362.9|1357.9|1354.9|1349.9|1364|1359|1354.6|1349.6|143
1751020200000|2025-06-27 10:30:00|1355|1350|1347.8|1342.8|1355|1350|1346.5|1341.5|250
1751020500000|2025-06-27 10:35:00|1347.2|1342.2|1349.2|1344.2|1349.7|1344.7|1345.6|1340.6|187
1751020800000|2025-06-27 10:40:00|1348.9|1343.9|1350.7|1345.7|1351.5|1346.5|1348|1343|172
1751021100000|2025-06-27 10:45:00|1350.6|1345.6|1350.4|1345.4|1352|1347|1349.7|1344.7|80
1751021400000|2025-06-27 10:50:00|1350.2|1345.2|1342.3|1337.3|1350.2|1345.2|1342|1337|200
1751021700000|2025-06-27 10:55:00|1342.2|1337.2|1347|1342|1347.9|1342.9|1341.1|1336.1|168
1751022000000|2025-06-27 11:00:00|1346.7|1341.7|1348.1|1343.1|1352.2|1347.2|1345.2|1340.2|202
1751022300000|2025-06-27 11:05:00|1348.6|1343.6|1347.1|1342.1|1350.7|1345.7|1346.7|1341.7|120
1751022600000|2025-06-27 11:10:00|1347.3|1342.3|1349.1|1344.1|1349.5|1344.5|1344.7|1339.7|128
1751022900000|2025-06-27 11:15:00|1349|1344|1349|1344|1349.1|1344.1|1346.4|1341.4|106
1751023200000|2025-06-27 11:20:00|1349.1|1344.1|1350.9|1345.9|1353.7|1348.7|1348.8|1343.8|174
1751023500000|2025-06-27 11:25:00|1350.7|1345.7|1351.5|1346.5|1352.6|1347.6|1349.4|1344.4|91
1751023800000|2025-06-27 11:30:00|1351.6|1346.6|1351.5|1346.5|1354.2|1349.2|1351.3|1346.3|155
1751024100000|2025-06-27 11:35:00|1351.6|1346.6|1351.8|1346.8|1354|1349|1348.9|1343.9|179
1751024400000|2025-06-27 11:40:00|1351.9|1346.9|1352.6|1347.6|1354.8|1349.8|1351.4|1346.4|135
1751024700000|2025-06-27 11:45:00|1352.5|1347.5|1350.8|1345.8|1352.6|1347.6|1349.9|1344.9|90
1751025000000|2025-06-27 11:50:00|1350.9|1345.9|1353.2|1348.2|1353.2|1348.2|1349.7|1344.7|106
1751025300000|2025-06-27 11:55:00|1353.3|1348.3|1353.5|1348.5|1354.2|1349.2|1352.3|1347.3|107
1751025600000|2025-06-27 12:00:00|1353.3|1348.3|1351|1346|1353.4|1348.4|1348.3|1343.3|119
1751025900000|2025-06-27 12:05:00|1351.1|1346.1|1348.1|1343.1|1352.2|1347.2|1348.1|1343.1|88
1751026200000|2025-06-27 12:10:00|1348.2|1343.2|1346.7|1341.7|1348.5|1343.5|1344.8|1339.8|184
1751026500000|2025-06-27 12:15:00|1346.8|1341.8|1343.3|1338.3|1349.2|1344.2|1341.7|1336.7|156
1751026800000|2025-06-27 12:20:00|1343.1|1338.1|1346.1|1341.1|1347.6|1342.6|1341.7|1336.7|209
1751027100000|2025-06-27 12:25:00|1345.9|1340.9|1342.4|1337.4|1345.9|1340.9|1341.7|1336.7|166
1751027400000|2025-06-27 12:30:00|1342.1|1337.1|1338.7|1333.7|1342.1|1337.1|1334|1329|280
1751027700000|2025-06-27 12:35:00|1338.8|1333.8|1335.2|1330.2|1338.8|1333.8|1331.4|1326.4|281
1751028000000|2025-06-27 12:40:00|1335|1330|1336.3|1331.3|1337|1332|1334.9|1329.9|175
1751028300000|2025-06-27 12:45:00|1335.8|1330.8|1333.4|1328.4|1335.9|1330.9|1332.4|1327.4|185
1751028600000|2025-06-27 12:50:00|1333.3|1328.3|1333.4|1328.4|1335.1|1330.1|1331.1|1326.1|207
1751028900000|2025-06-27 12:55:00|1333.6|1328.6|1336.8|1331.8|1337.7|1332.7|1332.7|1327.7|191
1751029200000|2025-06-27 13:00:00|1336.7|1331.7|1329.9|1324.9|1337.8|1332.8|1328|1323|333
1751029500000|2025-06-27 13:05:00|1330|1325|1331.5|1326.5|1332.9|1327.9|1328.2|1323.2|216
1751029800000|2025-06-27 13:10:00|1331.7|1326.7|1330.7|1325.7|1333|1328|1328.3|1323.3|158
1751030100000|2025-06-27 13:15:00|1330.3|1325.3|1331.7|1326.7|1331.9|1326.9|1328.8|1323.8|170
1751030400000|2025-06-27 13:20:00|1331.6|1326.6|1333.8|1328.8|1336|1331|1330.5|1325.5|225
1751030700000|2025-06-27 13:25:00|1334.1|1329.1|1332.1|1327.1|1334.1|1329.1|1330.6|1325.6|155
1751031000000|2025-06-27 13:30:00|1332|1327|1329.5|1324.5|1333.7|1328.7|1329.3|1324.3|303
1751031300000|2025-06-27 13:35:00|1329.3|1324.3|1329.5|1324.5|1331.5|1326.5|1326.3|1321.3|221
1751031600000|2025-06-27 13:40:00|1329.9|1324.9|1328.9|1323.9|1332.6|1327.6|1327.3|1322.3|242
1751031900000|2025-06-27 13:45:00|1328.8|1323.8|1334.4|1325.9|1335.6|1328.8|1328.3|1322.7|259
1751032200000|2025-06-27 13:50:00|1334.3|1326|1333.3|1328.3|1335.3|1328.7|1331.4|1325.5|239
1751032500000|2025-06-27 13:55:00|1333.5|1328.5|1339|1329.1|1339|1332.4|1333.3|1328.3|239
1751032800000|2025-06-27 14:00:00|1338.8|1329.2|1345.7|1336.9|1348.2|1342.1|1335.8|1329.1|431
1751033100000|2025-06-27 14:05:00|1345.6|1337.3|1348.1|1343.1|1352.7|1347.7|1344.6|1337.3|415
1751033400000|2025-06-27 14:10:00|1348.3|1343.3|1350|1345|1351|1346|1347.6|1342.6|197
1751033700000|2025-06-27 14:15:00|1349.9|1344.9|1345.3|1340.3|1352.3|1347.3|1344.5|1339.5|250
1751034000000|2025-06-27 14:20:00|1345.6|1340.6|1347|1342|1349.9|1344.9|1343.3|1338.3|216
1751034300000|2025-06-27 14:25:00|1347.1|1342.1|1348.3|1343.3|1349.7|1344.7|1347|1342|138
1751034600000|2025-06-27 14:30:00|1347.9|1342.9|1347.7|1342.7|1352.5|1347.5|1347.4|1342.4|182
1751034900000|2025-06-27 14:35:00|1347.8|1342.8|1346.1|1341.1|1348.7|1343.7|1345.4|1340.4|195
1751035200000|2025-06-27 14:40:00|1346.2|1341.2|1348|1343|1350.1|1345.1|1346.2|1341.2|215
1751035500000|2025-06-27 14:45:00|1347.9|1342.9|1346.5|1341.5|1348.9|1343.9|1345.5|1340.5|133
1751035800000|2025-06-27 14:50:00|1346.6|1341.6|1350.1|1345.1|1351.5|1346.5|1346.6|1341.6|174
1751036100000|2025-06-27 14:55:00|1350.2|1345.2|1354.1|1349.1|1354.8|1349.8|1350|1345|150
1751036400000|2025-06-27 15:00:00|1354.4|1349.4|1350|1345|1354.9|1349.9|1349.8|1344.8|153
1751036700000|2025-06-27 15:05:00|1349.9|1344.9|1351.3|1346.3|1352.2|1347.2|1349.6|1344.6|118
1751037000000|2025-06-27 15:10:00|1351.2|1346.2|1349.6|1344.6|1352.1|1347.1|1349.4|1344.4|127
1751037300000|2025-06-27 15:15:00|1350|1345|1348.4|1343.4|1350.8|1345.8|1347.8|1342.8|145
1751037600000|2025-06-27 15:20:00|1348.3|1343.3|1349.7|1344.7|1350.9|1345.9|1348.2|1343.2|132
1751037900000|2025-06-27 15:25:00|1349.5|1344.5|1348.7|1343.7|1350.3|1345.3|1347.9|1342.9|114
1751038200000|2025-06-27 15:30:00|1348.8|1343.8|1349.2|1344.2|1350.7|1345.7|1348.1|1343.1|106
1751038500000|2025-06-27 15:35:00|1349|1344|1349.4|1344.4|1350.3|1345.3|1347.8|1342.8|91
1751038800000|2025-06-27 15:40:00|1349.5|1344.5|1349.9|1344.9|1351.3|1346.3|1348.7|1343.7|113
1751039100000|2025-06-27 15:45:00|1350|1345|1349.8|1344.8|1352.4|1347.4|1349.1|1344.1|142
1751039400000|2025-06-27 15:50:00|1349.9|1344.9|1347|1342|1350.9|1345.9|1345.1|1340.1|132
1751039700000|2025-06-27 15:55:00|1347.1|1342.1|1343.5|1338.5|1348.2|1343.2|1343.1|1338.1|91
1751040000000|2025-06-27 16:00:00|1343.6|1338.6|1343.4|1338.4|1345.8|1340.8|1340.6|1335.6|164
1751040300000|2025-06-27 16:05:00|1343.5|1338.5|1345.8|1340.8|1347.3|1342.3|1343.5|1338.5|108
1751040600000|2025-06-27 16:10:00|1345.6|1340.6|1347.1|1342.1|1348.3|1343.3|1345.4|1340.4|103
1751040900000|2025-06-27 16:15:00|1346.9|1341.9|1345.3|1340.3|1346.9|1341.9|1345.2|1340.2|81
1751041200000|2025-06-27 16:20:00|1345.5|1340.5|1349.2|1344.2|1349.3|1344.3|1345.3|1340.3|86
1751041500000|2025-06-27 16:25:00|1349.4|1344.4|1346.9|1341.9|1349.4|1344.4|1346.8|1341.8|87
1751041800000|2025-06-27 16:30:00|1347.1|1342.1|1345.1|1340.1|1347.2|1342.2|1345.1|1340.1|70
1751042100000|2025-06-27 16:35:00|1345.3|1340.3|1346|1341|1346|1341|1344|1339|80
1751042400000|2025-06-27 16:40:00|1345.9|1340.9|1344.6|1339.6|1347.8|1342.8|1344.3|1339.3|92
1751042700000|2025-06-27 16:45:00|1344.5|1339.5|1344.3|1339.3|1345.7|1340.7|1343.8|1338.8|97
1751043000000|2025-06-27 16:50:00|1344.2|1339.2|1346|1341|1346|1341|1343.8|1338.8|79
1751043300000|2025-06-27 16:55:00|1346.1|1341.1|1345|1340|1346.4|1341.4|1343.7|1338.7|92
1751043600000|2025-06-27 17:00:00|1345.1|1340.1|1346.2|1341.2|1346.9|1341.9|1343.1|1337.4|175
1751043900000|2025-06-27 17:05:00|1346.4|1341.4|1345.7|1340.7|1348.1|1343.1|1344.6|1338.8|102
1751044200000|2025-06-27 17:10:00|1345.8|1340.8|1346.2|1341.2|1347.9|1341.7|1345.2|1339.4|94
1751044500000|2025-06-27 17:15:00|1346.3|1341.3|1347.4|1342.4|1347.4|1342.4|1346|1341|47
1751044800000|2025-06-27 17:20:00|1347.3|1342.3|1346.2|1341.2|1347.5|1342.5|1345.9|1340.9|48
1751045100000|2025-06-27 17:25:00|1346.1|1341.1|1346.7|1341.7|1347.1|1342.1|1345.8|1340.8|46
1751045400000|2025-06-27 17:30:00|1346.8|1341.8|1348.3|1343.3|1349.5|1344.5|1346.7|1341.7|103
1751045700000|2025-06-27 17:35:00|1348.2|1343.2|1348|1343|1348.5|1343.5|1347.7|1342.7|44
1751046000000|2025-06-27 17:40:00|1347.9|1342.9|1346.6|1341.6|1347.9|1342.9|1346.3|1341.3|45
1751046300000|2025-06-27 17:45:00|1346.8|1341.8|1346.7|1341.7|1347.4|1342.4|1345.9|1340.9|95
1751046600000|2025-06-27 17:50:00|1346.6|1341.6|1345.9|1340.9|1347.2|1342.2|1345.4|1340.4|80
1751046900000|2025-06-27 17:55:00|1346|1341|1345.6|1340.6|1346.3|1341.3|1345|1340|73
1751047200000|2025-06-27 18:00:00|1345.7|1340.7|1344.5|1339.5|1346.1|1341.1|1344.1|1339.1|73
1751047500000|2025-06-27 18:05:00|1344.4|1339.4|1344.2|1339.2|1345.4|1340.4|1343.7|1338.7|70
1751047800000|2025-06-27 18:10:00|1344.4|1339.4|1343.3|1338.3|1344.4|1339.4|1343.2|1338.2|29
1751048100000|2025-06-27 18:15:00|1343.2|1338.2|1343|1338|1343.7|1338.7|1342.2|1337.2|53
1751048400000|2025-06-27 18:20:00|1342.9|1337.9|1343.4|1338.4|1343.7|1338.7|1342.1|1337.1|56
1751048700000|2025-06-27 18:25:00|1343.5|1338.5|1344|1339|1344.2|1339.2|1343|1338|59
1751049000000|2025-06-27 18:30:00|1344.1|1339.1|1344.2|1339.2|1344.4|1339.4|1343.3|1338.3|43
1751049300000|2025-06-27 18:35:00|1344.1|1339.1|1344.9|1339.9|1345|1340|1343.4|1338.4|41
1751049600000|2025-06-27 18:40:00|1345.1|1340.1|1343.7|1338.7|1345.1|1340.1|1343.2|1338.2|55
1751049900000|2025-06-27 18:45:00|1343.8|1338.8|1344.4|1339.4|1344.8|1339.8|1343.7|1338.7|55
1751050200000|2025-06-27 18:50:00|1344.3|1339.3|1344.7|1339.7|1345.1|1340.1|1343.9|1338.9|45
1751050500000|2025-06-27 18:55:00|1344.6|1339.6|1346.3|1341.3|1346.3|1341.3|1344.5|1339.5|56
1751050800000|2025-06-27 19:00:00|1346.4|1341.4|1345.8|1340.8|1346.4|1341.4|1344.9|1339.9|51
1751051100000|2025-06-27 19:05:00|1345.6|1340.6|1346.2|1336.3|1346.3|1340.6|1343.7|1336.2|37
1751051400000|2025-06-27 19:10:00|1346.3|1336.4|1347.2|1337.6|1347.2|1337.6|1346.1|1336.4|28
1751051700000|2025-06-27 19:15:00|1347.3|1337.8|1346.1|1337.1|1347.3|1337.8|1346.1|1337|24
1751052000000|2025-06-27 19:20:00|1346|1337.3|1345.8|1337.6|1346|1337.6|1345.3|1336.8|32
1751052300000|2025-06-27 19:25:00|1346|1337.7|1343.2|1338.2|1346|1338.8|1342.8|1336.9|26
1751052600000|2025-06-27 19:30:00|1343.3|1338.3|1341.9|1336.9|1343.4|1338.4|1341.5|1336.5|30
1751052900000|2025-06-27 19:35:00|1341.4|1336.4|1341.2|1336.2|1341.7|1336.7|1340.4|1335.4|31
1751053200000|2025-06-27 19:40:00|1341.3|1336.3|1340|1335|1341.3|1336.3|1338.9|1333.9|44
1751053500000|2025-06-27 19:45:00|1340.2|1335.2|1339.6|1334.6|1341.5|1336.5|1339.5|1334.5|46
1751053800000|2025-06-27 19:50:00|1339.5|1334.5|1339.6|1334.6|1340.1|1335.1|1338.9|1333.9|43
1751054100000|2025-06-27 19:55:00|1339.7|1334.7|1340.7|1335.7|1341.2|1336.2|1339.7|1334.7|36
1751054400000|2025-06-27 20:00:00|1340.8|1335.8|1340.9|1335.9|1341.8|1336.8|1340.7|1335.7|26
1751054700000|2025-06-27 20:05:00|1340.8|1335.8|1341.7|1336.7|1341.7|1336.7|1340.1|1335.1|43
1751055000000|2025-06-27 20:10:00|1341.8|1336.8|1341.8|1336.8|1342.5|1337.5|1341.5|1336.5|22
1751055300000|2025-06-27 20:15:00|1342.2|1337.2|1342.4|1337.4|1342.7|1337.7|1342|1337|13
1751055600000|2025-06-27 20:20:00|1342.5|1337.5|1341.9|1336.9|1342.6|1337.6|1341.9|1336.9|15
1751055900000|2025-06-27 20:25:00|1341.5|1336.5|1341.4|1336.4|1341.6|1336.6|1340.9|1335.9|26
1751056200000|2025-06-27 20:30:00|1341.7|1336.7|1342.4|1337.4|1342.5|1337.5|1341.7|1336.7|16
1751056500000|2025-06-27 20:35:00|1342.2|1337.2|1342.6|1337.6|1342.7|1337.7|1342.1|1337.1|18
1751056800000|2025-06-27 20:40:00|1342.7|1337.7|1343|1338|1343.8|1338.8|1342.4|1337.4|22
1751057100000|2025-06-27 20:45:00|1343.1|1338.1|1343.3|1338.3|1343.8|1338.8|1342.9|1337.9|38
1751057400000|2025-06-27 20:50:00|1343.4|1338.4|1342|1337|1344.3|1339.3|1341.7|1336.7|70
1751057700000|2025-06-27 20:55:00|1344.5|1334.5|1342.1|1337.1|1345.3|1337.9|1341.9|1334.4|35
1751234400000|2025-06-29 22:00:00|1342.3|1337.3|1347.1|1342.1|1350.4|1345.4|1342.3|1337.3|95
1751234700000|2025-06-29 22:05:00|1347|1342|1341.4|1336.4|1347.9|1342.9|1341.4|1336.4|108
1751235000000|2025-06-29 22:10:00|1341.5|1336.5|1339.5|1334.5|1342.3|1337.3|1337.6|1332.6|223
1751235300000|2025-06-29 22:15:00|1339.3|1334.3|1340.1|1335.1|1341.2|1336.2|1338.2|1333.2|117
1751235600000|2025-06-29 22:20:00|1340.2|1335.2|1336.8|1331.8|1340.3|1335.3|1336.8|1331.8|113
1751235900000|2025-06-29 22:25:00|1337|1332|1332.9|1327.9|1337|1332|1329.6|1324.6|299
1751236200000|2025-06-29 22:30:00|1333.2|1328.2|1336.3|1331.3|1336.4|1331.4|1333|1328|164
1751236500000|2025-06-29 22:35:00|1336.4|1331.4|1340.5|1335.5|1341.1|1336.1|1336.3|1331.3|156
1751236800000|2025-06-29 22:40:00|1340.8|1335.8|1340.1|1335.1|1341.1|1336.1|1338.8|1333.8|106
1751237100000|2025-06-29 22:45:00|1340.3|1335.3|1340.7|1335.7|1341.1|1336.1|1339.4|1334.4|92
1751237400000|2025-06-29 22:50:00|1340.6|1335.6|1343.4|1338.4|1345.5|1340.5|1340.6|1335.6|143
1751237700000|2025-06-29 22:55:00|1343.2|1338.2|1342.5|1337.5|1343.5|1338.5|1341.8|1336.8|78
1751238000000|2025-06-29 23:00:00|1342.7|1337.7|1346.2|1341.2|1347|1342|1342|1337|183
1751238300000|2025-06-29 23:05:00|1346.1|1341.1|1346.2|1341.2|1347.3|1342.3|1344.9|1339.9|83
1751238600000|2025-06-29 23:10:00|1345.8|1340.8|1344.7|1339.7|1347.2|1342.2|1344.6|1339.6|69
1751238900000|2025-06-29 23:15:00|1344.5|1339.5|1345.3|1340.3|1345.7|1340.7|1344.4|1339.4|43
1751239200000|2025-06-29 23:20:00|1345.2|1340.2|1345.7|1340.7|1346.7|1341.7|1345.2|1340.2|52
1751239500000|2025-06-29 23:25:00|1345.8|1340.8|1347.4|1342.4|1347.8|1342.8|1345.8|1340.8|53
1751239800000|2025-06-29 23:30:00|1347.2|1342.2|1346.5|1341.5|1347.8|1342.8|1346.2|1341.2|54
1751240100000|2025-06-29 23:35:00|1346.2|1341.2|1345.7|1340.7|1346.2|1341.2|1345.1|1340.1|61
1751240400000|2025-06-29 23:40:00|1345.8|1340.8|1345.3|1340.3|1346.4|1341.4|1345.3|1340.3|71
1751240700000|2025-06-29 23:45:00|1345.1|1340.1|1345.9|1340.9|1347.4|1342.4|1345.1|1340.1|81
1751241000000|2025-06-29 23:50:00|1345|1340|1346.8|1341.8|1347.5|1342.5|1344.4|1339.4|78
1751241300000|2025-06-29 23:55:00|1347|1342|1345.9|1340.9|1347.1|1342.1|1344.6|1339.6|97
1751241600000|2025-06-30 00:00:00|1345.8|1340.8|1348.8|1343.8|1349|1344|1345.4|1340.4|145
1751241900000|2025-06-30 00:05:00|1348.9|1343.9|1348.3|1343.3|1349.1|1344.1|1348.1|1343.1|58
1751242200000|2025-06-30 00:10:00|1348.4|1343.4|1346.6|1341.6|1348.9|1343.9|1346.6|1341.6|87
1751242500000|2025-06-30 00:15:00|1346.4|1341.4|1349.5|1344.5|1349.7|1344.7|1345.3|1340.3|127
1751242800000|2025-06-30 00:20:00|1349.4|1344.4|1350|1345|1350.7|1345.7|1349.2|1344.2|68
1751243100000|2025-06-30 00:25:00|1349.9|1344.9|1348.5|1343.5|1350|1345|1348.2|1343.2|76
1751243400000|2025-06-30 00:30:00|1348.4|1343.4|1348.1|1343.1|1348.7|1343.7|1347.1|1342.1|133
1751243700000|2025-06-30 00:35:00|1348|1343|1348.3|1343.3|1348.5|1343.5|1346.7|1341.7|98
1751244000000|2025-06-30 00:40:00|1348.1|1343.1|1349.7|1344.7|1352.7|1347.7|1345.6|1340.6|133
1751244300000|2025-06-30 00:45:00|1349.6|1344.6|1349.7|1344.7|1349.8|1344.8|1348.8|1343.8|63
1751244600000|2025-06-30 00:50:00|1349.5|1344.5|1348.5|1343.5|1349.8|1344.8|1348.1|1343.1|63
1751244900000|2025-06-30 00:55:00|1348.4|1343.4|1348.6|1343.6|1349.4|1344.4|1348.1|1343.1|71
1751245200000|2025-06-30 01:00:00|1348.7|1343.7|1350.6|1345.6|1354.1|1349.1|1348.3|1343.3|171
1751245500000|2025-06-30 01:05:00|1351|1346|1352|1347|1352.2|1347.2|1348.7|1343.7|188
1751245800000|2025-06-30 01:10:00|1351.9|1346.9|1350.2|1345.2|1352.9|1347.9|1349.9|1344.9|145
1751246100000|2025-06-30 01:15:00|1350.3|1345.3|1352.7|1347.7|1353.1|1348.1|1350.1|1345.1|169
1751246400000|2025-06-30 01:20:00|1352.5|1347.5|1353.3|1348.3|1353.4|1348.4|1352.1|1347.1|71
1751246700000|2025-06-30 01:25:00|1353|1348|1353.6|1348.6|1354.3|1349.3|1352.5|1347.5|117
1751247000000|2025-06-30 01:30:00|1353.7|1348.7|1355.9|1350.9|1360.1|1355.1|1353.7|1348.7|203
1751247300000|2025-06-30 01:35:00|1355.7|1350.7|1355.7|1350.7|1356.5|1351.5|1353.6|1348.6|124
1751247600000|2025-06-30 01:40:00|1355.8|1350.8|1354.4|1349.4|1355.8|1350.8|1353.6|1348.6|112
1751247900000|2025-06-30 01:45:00|1354.6|1349.6|1356.9|1351.9|1357.1|1352.1|1354.3|1349.3|134
1751248200000|2025-06-30 01:50:00|1357|1352|1353.7|1348.7|1357.1|1352.1|1353.1|1348.1|115
1751248500000|2025-06-30 01:55:00|1353.6|1348.6|1354.4|1349.4|1355.3|1350.3|1353.4|1348.4|79
1751248800000|2025-06-30 02:00:00|1354.3|1349.3|1354.8|1349.8|1356.8|1351.8|1354.2|1349.2|141
1751249100000|2025-06-30 02:05:00|1354.6|1349.6|1356.9|1351.9|1357.9|1352.9|1354|1349|158
1751249400000|2025-06-30 02:10:00|1357.6|1352.6|1356.6|1351.6|1357.6|1352.6|1355.2|1350.2|125
1751249700000|2025-06-30 02:15:00|1356.5|1351.5|1361.4|1356.4|1361.8|1356.8|1356.5|1351.5|115
1751250000000|2025-06-30 02:20:00|1361.1|1356.1|1358.8|1353.8|1361.3|1356.3|1357|1352|107
1751250300000|2025-06-30 02:25:00|1358.5|1353.5|1359.6|1354.6|1359.6|1354.6|1357.9|1352.9|69
1751250600000|2025-06-30 02:30:00|1359.5|1354.5|1360.2|1355.2|1360.5|1355.5|1359.3|1354.3|43
1751250900000|2025-06-30 02:35:00|1360.1|1355.1|1359.1|1354.1|1360.1|1355.1|1359|1354|54
1751251200000|2025-06-30 02:40:00|1358.9|1353.9|1358.5|1353.5|1360.1|1355.1|1358.2|1353.2|54
1751251500000|2025-06-30 02:45:00|1358.3|1353.3|1359.3|1354.3|1359.4|1354.4|1355.9|1350.9|64
1751251800000|2025-06-30 02:50:00|1359.8|1354.8|1359.4|1354.4|1360.2|1355.2|1358.7|1353.7|47
1751252100000|2025-06-30 02:55:00|1359.5|1354.5|1359.3|1354.3|1359.7|1354.7|1358.7|1353.7|55
1751252400000|2025-06-30 03:00:00|1359.5|1354.5|1360.1|1355.1|1360.2|1355.2|1359.2|1354.2|42
1751252700000|2025-06-30 03:05:00|1359.9|1354.9|1361.7|1356.7|1362.3|1357.3|1359.8|1354.8|58
1751253000000|2025-06-30 03:10:00|1361.9|1356.9|1364.1|1359.1|1364.5|1359.5|1361.3|1356.3|94
1751253300000|2025-06-30 03:15:00|1365|1360|1366.1|1361.1|1366.4|1361.4|1364.1|1359.1|101
1751253600000|2025-06-30 03:20:00|1366.3|1361.3|1367.2|1362.2|1368.4|1363.4|1366|1361|137
1751253900000|2025-06-30 03:25:00|1367.1|1362.1|1365.3|1360.3|1368.2|1363.2|1364.8|1359.8|99
1751254200000|2025-06-30 03:30:00|1365.2|1360.2|1365.6|1360.6|1366|1361|1364.1|1359.1|93
1751254500000|2025-06-30 03:35:00|1365.8|1360.8|1365.1|1360.1|1366.4|1361.4|1364.5|1359.5|81
1751254800000|2025-06-30 03:40:00|1365|1360|1366.1|1361.1|1367.3|1362.3|1365|1360|56
1751255100000|2025-06-30 03:45:00|1365.9|1360.9|1370.4|1365.4|1371|1366|1365.7|1360.7|103
1751255400000|2025-06-30 03:50:00|1370.3|1365.3|1372.7|1367.7|1373.1|1368.1|1369.7|1364.7|101
1751255700000|2025-06-30 03:55:00|1373|1368|1371|1366|1373.1|1368.1|1369.1|1364.1|137
1751256000000|2025-06-30 04:00:00|1370.6|1365.6|1369.7|1364.7|1370.9|1365.9|1368.8|1363.8|69
1751256300000|2025-06-30 04:05:00|1369.9|1364.9|1372.1|1367.1|1372.2|1367.2|1369.9|1364.9|78
1751256600000|2025-06-30 04:10:00|1372|1367|1372.6|1367.6|1373.6|1368.6|1371.7|1366.7|66
1751256900000|2025-06-30 04:15:00|1372.5|1367.5|1370.7|1365.7|1373.1|1368.1|1369.8|1364.8|69
1751257200000|2025-06-30 04:20:00|1370.5|1365.5|1370.4|1365.4|1371.7|1366.7|1370.2|1365.2|50
1751257500000|2025-06-30 04:25:00|1370.5|1365.5|1369.7|1364.7|1370.9|1365.9|1369.3|1364.3|76
1751257800000|2025-06-30 04:30:00|1369.9|1364.9|1369.9|1364.9|1371|1366|1369.7|1364.7|56
1751258100000|2025-06-30 04:35:00|1370|1365|1370.6|1365.6|1371.4|1366.4|1369.9|1364.9|56
1751258400000|2025-06-30 04:40:00|1371|1366|1369.3|1364.3|1371.3|1366.3|1369.2|1364.2|76
1751258700000|2025-06-30 04:45:00|1369.6|1364.6|1370.3|1365.3|1370.6|1365.6|1369.1|1364.1|73
1751259000000|2025-06-30 04:50:00|1370.4|1365.4|1372.5|1367.5|1372.8|1367.8|1370.4|1365.4|93
1751259300000|2025-06-30 04:55:00|1372.7|1367.7|1372.2|1367.2|1372.8|1367.8|1371.5|1366.5|67
1751259600000|2025-06-30 05:00:00|1372.1|1367.1|1373.2|1368.2|1373.4|1368.4|1371.2|1366.2|80
1751259900000|2025-06-30 05:05:00|1373.3|1368.3|1371.2|1366.2|1373.6|1368.6|1370.8|1365.8|68
1751260200000|2025-06-30 05:10:00|1371.3|1366.3|1371.5|1366.5|1372|1367|1371.2|1366.2|46
1751260500000|2025-06-30 05:15:00|1371.3|1366.3|1371.8|1366.8|1371.8|1366.8|1371.1|1366.1|48
1751260800000|2025-06-30 05:20:00|1371.9|1366.9|1372|1367|1372|1367|1371.3|1366.3|38
1751261100000|2025-06-30 05:25:00|1372.8|1367.8|1370.7|1365.7|1372.8|1367.8|1370.7|1365.7|28
1751261400000|2025-06-30 05:30:00|1371|1366|1372|1367|1372.4|1367.4|1370.6|1365.6|113
1751261700000|2025-06-30 05:35:00|1371.9|1366.9|1371.1|1366.1|1371.9|1366.9|1369.5|1364.5|73
1751262000000|2025-06-30 05:40:00|1370.9|1365.9|1373.4|1368.4|1373.8|1368.8|1369.3|1364.3|164
1751262300000|2025-06-30 05:45:00|1373.5|1368.5|1372.3|1367.3|1373.7|1368.7|1371.9|1366.9|65
1751262600000|2025-06-30 05:50:00|1372|1367|1373.8|1368.8|1373.9|1368.9|1371.1|1366.1|48
1751262900000|2025-06-30 05:55:00|1373.7|1368.7|1373.8|1368.8|1374.2|1369.2|1373.3|1368.3|37
1751263200000|2025-06-30 06:00:00|1373.9|1368.9|1373|1368|1374.1|1369.1|1371.5|1366.5|119
1751263500000|2025-06-30 06:05:00|1372.9|1367.9|1372.3|1367.3|1373.1|1368.1|1371|1366|110
1751263800000|2025-06-30 06:10:00|1372.2|1367.2|1369.2|1364.2|1373|1368|1368.4|1363.4|118
1751264100000|2025-06-30 06:15:00|1369.1|1364.1|1369|1364|1370.9|1365.9|1368.3|1363.3|145
1751264400000|2025-06-30 06:20:00|1369.3|1364.3|1370.5|1365.5|1371.8|1366.8|1368.9|1363.9|121
1751264700000|2025-06-30 06:25:00|1370.4|1365.4|1369.9|1364.9|1372.6|1367.6|1369.5|1364.5|123
1751265000000|2025-06-30 06:30:00|1370|1365|1370|1365|1371.1|1366.1|1368.9|1363.9|138
1751265300000|2025-06-30 06:35:00|1370.4|1365.4|1368.4|1363.4|1371.8|1366.8|1366.6|1361.6|131
1751265600000|2025-06-30 06:40:00|1368.3|1363.3|1369|1364|1370.5|1365.5|1368.3|1363.3|76
1751265900000|2025-06-30 06:45:00|1368.9|1363.9|1371.8|1366.8|1372.1|1367.1|1367.4|1362.4|125
1751266200000|2025-06-30 06:50:00|1372.5|1367.5|1377.6|1372.6|1378.2|1373.2|1371.6|1366.6|157
1751266500000|2025-06-30 06:55:00|1377.8|1372.8|1381.1|1376.1|1382.4|1377.4|1376.8|1371.8|126
1751266800000|2025-06-30 07:00:00|1381.2|1376.2|1375.9|1370.9|1381.7|1376.7|1375.9|1370.9|208
1751267100000|2025-06-30 07:05:00|1376|1371|1376.4|1371.4|1378.8|1373.8|1374.8|1369.8|155
1751267400000|2025-06-30 07:10:00|1376.5|1371.5|1376.9|1371.9|1379.1|1374.1|1375.4|1370.4|160
1751267700000|2025-06-30 07:15:00|1376.8|1371.8|1377.6|1372.6|1378|1373|1375.9|1370.9|96
1751268000000|2025-06-30 07:20:00|1377.3|1372.3|1376.9|1371.9|1378.4|1373.4|1376.3|1371.3|104
1751268300000|2025-06-30 07:25:00|1376.8|1371.8|1376.3|1371.3|1377.1|1372.1|1374.9|1369.9|143
1751268600000|2025-06-30 07:30:00|1376.5|1371.5|1376|1371|1376.5|1371.5|1374.5|1369.5|121
1751268900000|2025-06-30 07:35:00|1376.1|1371.1|1376.4|1371.4|1378.7|1373.7|1375.5|1370.5|148
1751269200000|2025-06-30 07:40:00|1376.3|1371.3|1373.2|1368.2|1376.8|1371.8|1372.1|1367.1|137
1751269500000|2025-06-30 07:45:00|1373|1368|1372|1367|1374.6|1369.6|1371.7|1366.7|104
1751269800000|2025-06-30 07:50:00|1371.9|1366.9|1371.3|1366.3|1372.4|1367.4|1367|1362|197
1751270100000|2025-06-30 07:55:00|1371.2|1366.2|1368.6|1363.6|1371.3|1366.3|1367.3|1362.3|164
1751270400000|2025-06-30 08:00:00|1368.3|1363.3|1371.1|1366.1|1371.8|1366.8|1365.3|1360.3|233
1751270700000|2025-06-30 08:05:00|1371.3|1366.3|1371.2|1366.2|1372|1367|1369.1|1364.1|94
1751271000000|2025-06-30 08:10:00|1371.1|1366.1|1367.8|1362.8|1371.8|1366.8|1367.1|1362.1|113
1751271300000|2025-06-30 08:15:00|1368.2|1363.2|1365.7|1360.7|1368.4|1363.4|1365.6|1360.6|91
1751271600000|2025-06-30 08:20:00|1365.4|1360.4|1366.8|1361.8|1369.1|1363.6|1365.2|1359.7|142
1751271900000|2025-06-30 08:25:00|1366.6|1361.6|1371|1363|1371|1365|1365.2|1360.2|151
1751272200000|2025-06-30 08:30:00|1371.1|1362.7|1369.3|1364.3|1371.1|1365|1366.5|1360.3|129
1751272500000|2025-06-30 08:35:00|1369.2|1364.2|1367.5|1362.5|1369.5|1364.4|1367.3|1360.9|138
1751272800000|2025-06-30 08:40:00|1367.6|1362.6|1368.6|1363.6|1369.1|1364.1|1366.1|1361.1|103
1751273100000|2025-06-30 08:45:00|1368.5|1363.5|1362.9|1357.9|1369.2|1364.2|1362.2|1357.2|124
1751273400000|2025-06-30 08:50:00|1363.1|1358.1|1369.4|1364.4|1369.6|1364.6|1361|1356|217
1751273700000|2025-06-30 08:55:00|1369.5|1364.5|1369.5|1364.5|1370.6|1365.6|1368.5|1363.5|101
1751274000000|2025-06-30 09:00:00|1369.3|1364.3|1366.9|1361.9|1370|1365|1366.8|1361.8|103
1751274300000|2025-06-30 09:05:00|1366.8|1361.8|1364.7|1359.7|1366.9|1361.9|1364.4|1359.4|78
1751274600000|2025-06-30 09:10:00|1365.2|1360.2|1364.9|1359.9|1366.7|1361.7|1364.4|1359.4|121
1751274900000|2025-06-30 09:15:00|1365|1360|1365.5|1360.5|1366.1|1361.1|1363.5|1358.5|81
1751275200000|2025-06-30 09:20:00|1365.4|1360.4|1367.7|1362.7|1367.8|1362.8|1365.3|1360.3|87
1751275500000|2025-06-30 09:25:00|1367.6|1362.6|1367.3|1362.3|1368.1|1363.1|1366.7|1361.7|76
1751275800000|2025-06-30 09:30:00|1367.4|1362.4|1365.8|1360.8|1368.2|1363.2|1365.2|1360.2|162
1751276100000|2025-06-30 09:35:00|1365.9|1360.9|1366.8|1361.8|1367.3|1362.3|1365.2|1360.2|149
1751276400000|2025-06-30 09:40:00|1366.9|1361.9|1366.8|1361.8|1367.9|1362.9|1366.1|1361.1|122
1751276700000|2025-06-30 09:45:00|1366.5|1361.5|1365.2|1360.2|1366.7|1361.7|1364.7|1359.7|101
1751277000000|2025-06-30 09:50:00|1365.3|1360.3|1367|1362|1367.6|1362.6|1364.6|1359.6|46
1751277300000|2025-06-30 09:55:00|1367.1|1362.1|1366.9|1361.9|1367.8|1362.8|1366.3|1361.3|88
1751277600000|2025-06-30 10:00:00|1367|1362|1366.7|1361.7|1367.8|1362.8|1366.2|1361.2|93
1751277900000|2025-06-30 10:05:00|1366.8|1361.8|1367.5|1362.5|1369.7|1364.7|1366.3|1361.3|128
1751278200000|2025-06-30 10:10:00|1367.4|1362.4|1367.5|1362.5|1367.8|1362.8|1366.5|1361.5|52
1751278500000|2025-06-30 10:15:00|1367.6|1362.6|1366.3|1361.3|1367.6|1362.6|1366.2|1361.2|56
1751278800000|2025-06-30 10:20:00|1366.4|1361.4|1366.1|1361.1|1366.9|1361.9|1365.6|1360.6|53
1751279100000|2025-06-30 10:25:00|1366.2|1361.2|1366.9|1361.9|1367|1362|1365.8|1360.8|65
1751279400000|2025-06-30 10:30:00|1366.8|1361.8|1368.1|1363.1|1368.5|1363.5|1366.8|1361.8|68
1751279700000|2025-06-30 10:35:00|1368|1363|1368.3|1363.3|1368.6|1363.6|1367.3|1362.3|76
1751280000000|2025-06-30 10:40:00|1368.2|1363.2|1368.4|1363.4|1368.8|1363.8|1367.4|1362.4|110
1751280300000|2025-06-30 10:45:00|1368.3|1363.3|1372.2|1367.2|1372.5|1367.5|1368.2|1363.2|101
1751280600000|2025-06-30 10:50:00|1372.3|1367.3|1366.7|1361.7|1372.9|1367.9|1365.1|1360.1|130
1751280900000|2025-06-30 10:55:00|1367.2|1362.2|1368.6|1363.6|1369.2|1364.2|1366.3|1361.3|100
1751281200000|2025-06-30 11:00:00|1368.5|1363.5|1364.8|1359.8|1369.6|1364.6|1364.7|1359.7|136
1751281500000|2025-06-30 11:05:00|1364.9|1359.9|1364.1|1359.1|1365.6|1360.6|1363.5|1358.5|106
1751281800000|2025-06-30 11:10:00|1363.8|1358.8|1363|1358|1364.6|1359.6|1362.5|1357.5|117
1751282100000|2025-06-30 11:15:00|1363.5|1358.5|1359.6|1354.6|1363.5|1358.5|1358.9|1353.9|137
1751282400000|2025-06-30 11:20:00|1359.5|1354.5|1358.6|1353.6|1359.6|1354.6|1357.3|1352.3|137
1751282700000|2025-06-30 11:25:00|1358.7|1353.7|1359.3|1354.3|1361.2|1356.2|1357.6|1352.6|161
1751283000000|2025-06-30 11:30:00|1359.4|1354.4|1359.6|1354.6|1360.4|1355.4|1358.8|1353.8|167
1751283300000|2025-06-30 11:35:00|1359.4|1354.4|1357.8|1352.8|1360.5|1355.5|1357.5|1352.5|107
1751283600000|2025-06-30 11:40:00|1358.1|1353.1|1358.6|1353.6|1360.5|1354.5|1356.4|1351.4|145
1751283900000|2025-06-30 11:45:00|1358.7|1353.7|1358.8|1353.8|1362|1355.2|1358.1|1352|138
1751284200000|2025-06-30 11:50:00|1358.9|1353.9|1359.8|1354.8|1362.5|1355.7|1358|1353|129
1751284500000|2025-06-30 11:55:00|1359.7|1354.7|1359.5|1354.5|1360.2|1355.2|1359.3|1354.3|95
1751284800000|2025-06-30 12:00:00|1359.4|1354.4|1366.4|1355.4|1366.4|1358.8|1359.4|1354.4|121
1751285100000|2025-06-30 12:05:00|1365.4|1354.4|1363.3|1358.3|1367.3|1359.9|1362.7|1353.3|100
1751285400000|2025-06-30 12:10:00|1363.6|1358.6|1358.5|1353.5|1364.1|1359.1|1358.1|1353.1|211
1751285700000|2025-06-30 12:15:00|1358.3|1353.3|1358.1|1353.1|1358.9|1353.9|1357|1352|150
1751286000000|2025-06-30 12:20:00|1358.2|1353.2|1361.1|1356.1|1365.4|1360.4|1358.2|1353.2|230
1751286300000|2025-06-30 12:25:00|1361|1356|1362.4|1357.4|1363|1358|1360.3|1355.3|153
1751286600000|2025-06-30 12:30:00|1362.2|1357.2|1362.9|1357.9|1363|1358|1358.1|1353.1|249
1751286900000|2025-06-30 12:35:00|1363|1358|1361.3|1356.3|1363.5|1358.5|1360.2|1355.2|165
1751287200000|2025-06-30 12:40:00|1361.2|1356.2|1362.4|1357.4|1362.4|1357.4|1359.2|1354.2|168
1751287500000|2025-06-30 12:45:00|1362.3|1357.3|1355.1|1350.1|1362.3|1357.3|1354.3|1349.3|151
1751287800000|2025-06-30 12:50:00|1355.5|1350.5|1356.3|1351.3|1360.3|1355.3|1354.7|1349.7|171
1751288100000|2025-06-30 12:55:00|1356.4|1351.4|1356.6|1351.6|1359.1|1354.1|1356.2|1351.2|156
1751288400000|2025-06-30 13:00:00|1356.5|1351.5|1355.4|1350.4|1357.8|1352.8|1355|1350|285
1751288700000|2025-06-30 13:05:00|1355.3|1350.3|1356.7|1351.7|1357.5|1352.5|1352.6|1347.6|269
1751289000000|2025-06-30 13:10:00|1356.8|1351.8|1353.5|1348.5|1359.5|1354.5|1351.4|1346.4|270
1751289300000|2025-06-30 13:15:00|1353.6|1348.6|1348.9|1343.9|1354|1349|1345.5|1340.5|328
1751289600000|2025-06-30 13:20:00|1349|1344|1348.2|1343.2|1350.5|1345.5|1347.8|1342.8|188
1751289900000|2025-06-30 13:25:00|1348.1|1343.1|1349.4|1344.4|1349.6|1344.6|1345.3|1340.3|204
1751290200000|2025-06-30 13:30:00|1348.8|1343.8|1348.3|1343.3|1349|1344|1344.5|1339.5|269
1751290500000|2025-06-30 13:35:00|1348.5|1343.5|1346.4|1341.4|1349.9|1344.9|1345.9|1340.9|227
1751290800000|2025-06-30 13:40:00|1346.3|1341.3|1347.6|1342.6|1348.8|1343.8|1344.9|1339.9|203
1751291100000|2025-06-30 13:45:00|1347.7|1342.7|1346.6|1341.6|1349.1|1344.1|1345.4|1340.4|232
1751291400000|2025-06-30 13:50:00|1346.5|1341.5|1345.7|1340.7|1346.8|1341.8|1342.3|1337.3|283
1751291700000|2025-06-30 13:55:00|1345.6|1340.6|1342.7|1337.7|1346.3|1341.3|1342.2|1337.2|193
1751292000000|2025-06-30 14:00:00|1342.8|1337.8|1334.2|1329.2|1342.9|1337.9|1332.9|1327.9|388
1751292300000|2025-06-30 14:05:00|1334.3|1329.3|1332.5|1327.5|1334.5|1329.5|1330.5|1325.5|351
1751292600000|2025-06-30 14:10:00|1332.6|1327.6|1327.8|1322.8|1335.1|1330.1|1327.8|1322.8|277
1751292900000|2025-06-30 14:15:00|1327.9|1322.9|1328.7|1323.7|1329.6|1324.6|1326.1|1321.1|277
1751293200000|2025-06-30 14:20:00|1328.8|1323.8|1331.9|1326.9|1332.9|1327.9|1328.8|1323.8|284
1751293500000|2025-06-30 14:25:00|1332|1327|1329.5|1324.5|1333|1328|1329.5|1324.5|178
1751293800000|2025-06-30 14:30:00|1329.4|1324.4|1332.2|1327.2|1334.9|1329.9|1329.2|1324.2|275
1751294100000|2025-06-30 14:35:00|1332.1|1327.1|1332.2|1327.2|1333.8|1328.8|1331.5|1326.5|202
1751294400000|2025-06-30 14:40:00|1332.1|1327.1|1332.9|1327.9|1333.5|1328.5|1331.9|1326.9|169
1751294700000|2025-06-30 14:45:00|1332.8|1327.8|1332|1327|1334.6|1329.6|1331.5|1326.5|216
1751295000000|2025-06-30 14:50:00|1332.1|1327.1|1329.8|1321.6|1332.1|1327.1|1328.4|1321.4|181
1751295300000|2025-06-30 14:55:00|1328.4|1321.7|1326.6|1321.6|1332.8|1324.3|1326.4|1318.9|295
1751295600000|2025-06-30 15:00:00|1326.5|1321.5|1326.6|1321.6|1328.3|1322.8|1324.5|1319.5|249
1751295900000|2025-06-30 15:05:00|1326.3|1321.3|1329|1324|1329.3|1324.3|1326.3|1321.3|211
1751296200000|2025-06-30 15:10:00|1329.3|1324.3|1329.5|1324.5|1329.6|1324.6|1326.5|1321.5|215
1751296500000|2025-06-30 15:15:00|1329.4|1324.4|1330.3|1325.3|1332.3|1326.5|1329.3|1323.1|195
1751296800000|2025-06-30 15:20:00|1330.2|1325.2|1333.3|1328.3|1334|1329|1330.2|1325.2|140
1751297100000|2025-06-30 15:25:00|1333.4|1328.4|1332|1327|1333.7|1328.7|1331.9|1326.9|130
1751297400000|2025-06-30 15:30:00|1331.9|1326.9|1335.8|1330.8|1336|1331|1331.6|1326.6|155
1751297700000|2025-06-30 15:35:00|1335.6|1330.6|1336.7|1331.7|1337.8|1332.8|1334.9|1329.9|146
1751298000000|2025-06-30 15:40:00|1336.6|1331.6|1339.4|1334.4|1339.9|1334.9|1336.3|1331.3|184
1751298300000|2025-06-30 15:45:00|1339.3|1334.3|1341.5|1336.5|1341.9|1336.9|1338.9|1333.9|194
1751298600000|2025-06-30 15:50:00|1341.4|1336.4|1339.8|1334.8|1341.4|1336.4|1337.4|1332.4|140
1751298900000|2025-06-30 15:55:00|1339.9|1334.9|1340.8|1335.8|1341|1336|1338.6|1333.6|65
1751299200000|2025-06-30 16:00:00|1340.7|1335.7|1337.6|1332.6|1340.7|1335.7|1336.6|1331.6|118
1751299500000|2025-06-30 16:05:00|1337.7|1332.7|1338.7|1333.7|1338.7|1333.7|1336.7|1331.7|84
1751299800000|2025-06-30 16:10:00|1338.6|1333.6|1337.5|1332.5|1338.9|1333.9|1336.9|1331.9|77
1751300100000|2025-06-30 16:15:00|1337.4|1332.4|1335.6|1330.6|1338.5|1333.5|1335.3|1330.3|108
1751300400000|2025-06-30 16:20:00|1335.7|1330.7|1336.9|1331.9|1337.3|1332.3|1335.6|1330.6|89
1751300700000|2025-06-30 16:25:00|1337|1332|1337.5|1332.5|1337.9|1332.9|1336.5|1331.5|61
1751301000000|2025-06-30 16:30:00|1337.4|1332.4|1337.1|1332.1|1337.8|1332.8|1336.5|1331.5|61
1751301300000|2025-06-30 16:35:00|1337.3|1332.3|1335.8|1330.8|1337.9|1332.9|1335.5|1330.5|78
1751301600000|2025-06-30 16:40:00|1336|1331|1335.3|1330.3|1337.7|1332.7|1334.9|1329.9|86
1751301900000|2025-06-30 16:45:00|1335.4|1330.4|1336.7|1331.7|1337.5|1332.5|1335.2|1330.2|84
1751302200000|2025-06-30 16:50:00|1336.9|1331.9|1336.1|1331.1|1337.8|1332.8|1335.7|1330.7|97
1751302500000|2025-06-30 16:55:00|1336|1331|1336.6|1331.6|1336.9|1331.9|1334.6|1329.6|147
1751302800000|2025-06-30 17:00:00|1336.4|1331.4|1336|1331|1338.7|1333.7|1335|1330|154
1751303100000|2025-06-30 17:05:00|1336.1|1331.1|1337.3|1332.3|1337.9|1332.9|1336|1331|49
1751303400000|2025-06-30 17:10:00|1337.4|1332.4|1337.8|1332.8|1338.5|1333.5|1337.1|1332.1|45
1751303700000|2025-06-30 17:15:00|1337.9|1332.9|1339.9|1334.9|1340|1335|1337.7|1332.7|55
1751304000000|2025-06-30 17:20:00|1339.7|1334.7|1340.2|1335.2|1341.8|1336.8|1339.6|1334.6|45
1751304300000|2025-06-30 17:25:00|1340.3|1335.3|1341.6|1336.6|1341.6|1336.6|1339.8|1334.8|72
1751304600000|2025-06-30 17:30:00|1341.8|1336.8|1340.6|1335.6|1343.5|1338.5|1340.5|1335.5|111
1751304900000|2025-06-30 17:35:00|1340.5|1335.5|1343.7|1338.7|1343.9|1338.9|1340.2|1335.2|91
1751305200000|2025-06-30 17:40:00|1343.5|1338.5|1342.3|1337.3|1343.5|1338.5|1341.7|1336.7|55
1751305500000|2025-06-30 17:45:00|1342.2|1337.2|1342.5|1337.5|1342.7|1337.7|1341.6|1336.6|66
1751305800000|2025-06-30 17:50:00|1342.6|1337.6|1342.3|1337.3|1342.8|1337.8|1342|1337|44
1751306100000|2025-06-30 17:55:00|1342.1|1337.1|1342.8|1337.8|1342.8|1337.8|1341.8|1336.8|51
1751306400000|2025-06-30 18:00:00|1342.9|1337.9|1342.3|1337.3|1343.6|1338.6|1342.1|1337.1|55
1751306700000|2025-06-30 18:05:00|1342.4|1337.4|1343.5|1338.5|1343.6|1338.6|1342.4|1337.4|39
1751307000000|2025-06-30 18:10:00|1343.4|1338.4|1342.4|1337.4|1343.4|1338.4|1342.4|1337.4|44
1751307300000|2025-06-30 18:15:00|1342.5|1337.5|1343.6|1338.6|1343.7|1338.7|1342.4|1337.4|43
1751307600000|2025-06-30 18:20:00|1343.8|1338.8|1344.7|1339.7|1344.7|1339.7|1343.6|1338.6|34
1751307900000|2025-06-30 18:25:00|1344.5|1339.5|1346.8|1341.8|1347.3|1342.3|1344.2|1339.2|43
1751308200000|2025-06-30 18:30:00|1346.7|1341.7|1346.6|1341.6|1346.7|1341.7|1345.6|1340.6|54
1751308500000|2025-06-30 18:35:00|1346.8|1341.8|1346.1|1341.1|1347.3|1342.3|1346.1|1341.1|36
1751308800000|2025-06-30 18:40:00|1345.9|1340.9|1345.9|1340.9|1346.1|1341.1|1344.6|1339.6|50
1751309100000|2025-06-30 18:45:00|1346.1|1341.1|1348|1343|1348|1343|1346.1|1341.1|44
1751309400000|2025-06-30 18:50:00|1348.1|1343.1|1347.3|1342.3|1348.1|1343.1|1346.6|1341.6|53
1751309700000|2025-06-30 18:55:00|1347.7|1342.7|1349.8|1344.8|1350.4|1345.4|1347.7|1342.7|60
1751310000000|2025-06-30 19:00:00|1349.7|1344.7|1349.1|1344.1|1350.3|1345.3|1348.8|1343.8|73
1751310300000|2025-06-30 19:05:00|1349|1344|1348.7|1343.7|1349.4|1344.4|1348.1|1343.1|38
1751310600000|2025-06-30 19:10:00|1349|1344|1349.9|1344.9|1350|1345|1348.6|1343.6|57
1751310900000|2025-06-30 19:15:00|1350|1345|1350.1|1345.1|1350.9|1345.9|1349.7|1344.7|63
1751311200000|2025-06-30 19:20:00|1350|1345|1350.1|1345.1|1350.5|1345.5|1349.5|1344.5|42
1751311500000|2025-06-30 19:25:00|1350.2|1345.2|1350.2|1345.2|1351|1346|1350|1345|51
1751311800000|2025-06-30 19:30:00|1350.3|1345.3|1350.6|1345.6|1350.9|1345.9|1350|1345|52
1751312100000|2025-06-30 19:35:00|1350.5|1345.5|1350.2|1345.2|1350.6|1345.6|1349.7|1344.7|45
1751312400000|2025-06-30 19:40:00|1350.4|1345.4|1349.8|1344.8|1350.4|1345.4|1349.8|1344.8|16
1751312700000|2025-06-30 19:45:00|1349.7|1344.7|1351.1|1346.1|1351.4|1346.4|1349.6|1344.6|53
1751313000000|2025-06-30 19:50:00|1351.2|1346.2|1351.6|1346.6|1351.9|1346.9|1351|1346|54
1751313300000|2025-06-30 19:55:00|1351.5|1346.5|1352|1347|1352.2|1347.2|1351.4|1346.4|46
1751313600000|2025-06-30 20:00:00|1352.1|1347.1|1351.5|1346.5|1352.2|1347.2|1350.7|1345.7|67
1751313900000|2025-06-30 20:05:00|1351.4|1346.4|1351.6|1346.6|1351.9|1346.9|1351.4|1346.4|18
1751314200000|2025-06-30 20:10:00|1351.9|1346.9|1351.9|1346.9|1352.1|1347.1|1351.8|1346.8|9
1751314500000|2025-06-30 20:15:00|1352.1|1347.1|1352.2|1347.2|1352.2|1347.2|1351.5|1346.5|19
1751314800000|2025-06-30 20:20:00|1352.1|1347.1|1355.3|1350.3|1355.3|1350.3|1351.7|1346.7|54
1751315100000|2025-06-30 20:25:00|1355.2|1350.2|1356.5|1351.5|1356.9|1351.9|1355.2|1350.2|43
1751315400000|2025-06-30 20:30:00|1356.4|1351.4|1357.8|1352.8|1358.8|1353.8|1356.2|1351.2|60
1751315700000|2025-06-30 20:35:00|1357.9|1352.9|1356.7|1351.7|1358.7|1353.7|1356.4|1351.4|51
1751316000000|2025-06-30 20:40:00|1356.9|1351.9|1357.8|1352.8|1358.6|1353.6|1356.3|1351.3|40
1751316300000|2025-06-30 20:45:00|1357.7|1352.7|1358.3|1353.3|1358.8|1353.8|1357.3|1352.3|58
1751316600000|2025-06-30 20:50:00|1358.4|1353.4|1360.9|1355.9|1361.1|1356.1|1358.4|1353.4|46
1751316900000|2025-06-30 20:55:00|1360.8|1355.8|1363.3|1358.3|1363.5|1358.5|1359.6|1354.6|85
1751320800000|2025-06-30 22:00:00|1364.1|1359.1|1364.2|1359.2|1365.8|1360.8|1363|1358|65
1751321100000|2025-06-30 22:05:00|1366|1361|1368.8|1363.8|1370.9|1365.9|1365.8|1360.8|168
1751321400000|2025-06-30 22:10:00|1369.7|1364.7|1372.1|1367.1|1373.1|1368.1|1369|1364|100
1751321700000|2025-06-30 22:15:00|1371.7|1366.7|1371.3|1366.3|1372.4|1367.4|1370.9|1365.9|49
1751322000000|2025-06-30 22:20:00|1371.2|1366.2|1370.8|1365.8|1371.6|1366.6|1368.3|1363.3|62
1751322300000|2025-06-30 22:25:00|1370.9|1365.9|1372.1|1367.1|1373.4|1368.4|1370.5|1365.5|70
1751322600000|2025-06-30 22:30:00|1372.2|1367.2|1370.8|1365.8|1372.2|1367.2|1370.3|1365.3|78
1751322900000|2025-06-30 22:35:00|1370.5|1365.5|1367.6|1362.6|1371|1366|1367.6|1362.6|72
1751323200000|2025-06-30 22:40:00|1367.5|1362.5|1370.7|1365.7|1371.3|1366.3|1367.4|1362.4|72
1751323500000|2025-06-30 22:45:00|1370.3|1365.3|1369.6|1364.6|1371|1366|1368.9|1363.9|65
1751323800000|2025-06-30 22:50:00|1369.7|1364.7|1374.9|1365.3|1376.7|1370.8|1369.6|1364.6|126
1751324100000|2025-06-30 22:55:00|1374.8|1365.5|1377.7|1367.7|1378.2|1368.2|1374.6|1365.1|95
1751324400000|2025-06-30 23:00:00|1377.6|1367.8|1378|1367|1378.7|1371.3|1375.4|1366.7|161
1751324700000|2025-06-30 23:05:00|1378.2|1367.2|1368.4|1363.4|1378.6|1368.4|1367.9|1360.9|125
1751325000000|2025-06-30 23:10:00|1368.5|1363.5|1370.8|1365.8|1372.6|1366|1367.5|1360.9|103
1751325300000|2025-06-30 23:15:00|1371.2|1366.2|1369.5|1364.5|1371.4|1366.2|1368.5|1362.1|68
1751325600000|2025-06-30 23:20:00|1369.4|1364.4|1369.2|1364.2|1369.7|1364.7|1369|1364|31
1751325900000|2025-06-30 23:25:00|1369.1|1364.1|1368.3|1363.3|1370.1|1364.2|1367.1|1360.4|65
1751326200000|2025-06-30 23:30:00|1368.2|1363.2|1367.8|1362.8|1369.1|1364.1|1367.7|1362.7|41
1751326500000|2025-06-30 23:35:00|1367.7|1362.7|1368.9|1363.9|1369|1364|1367.3|1362.3|57
1751326800000|2025-06-30 23:40:00|1369|1364|1368.7|1363.7|1369.2|1364.2|1368.3|1363.3|27
1751327100000|2025-06-30 23:45:00|1368.5|1363.5|1369.8|1361.3|1370.4|1364.2|1368.2|1361.1|46
1751327400000|2025-06-30 23:50:00|1369.6|1361.4|1368|1363|1369.8|1363|1368|1361.1|16
1751327700000|2025-06-30 23:55:00|1367.9|1362.9|1368.4|1363.4|1369.7|1363.8|1367.6|1361.7|46
1751328000000|2025-07-01 00:00:00|1368.5|1363.5|1371.7|1366.7|1371.9|1366.9|1368.5|1363.5|76
1751328300000|2025-07-01 00:05:00|1371.8|1366.8|1367.8|1362.8|1372.5|1366.8|1367.6|1362.6|125
1751328600000|2025-07-01 00:10:00|1367.6|1362.6|1367.4|1362.4|1368.2|1363.2|1365.8|1360.8|93
1751328900000|2025-07-01 00:15:00|1367.3|1362.3|1366|1361|1367.5|1362.5|1366|1361|73
1751329200000|2025-07-01 00:20:00|1365.9|1360.9|1367.8|1362.8|1368.3|1363.3|1365.6|1360.6|71
1751329500000|2025-07-01 00:25:00|1367.9|1362.9|1367.8|1362.8|1369.5|1364.5|1367.3|1362.3|79
1751329800000|2025-07-01 00:30:00|1367.9|1362.9|1369|1364|1370.4|1365.4|1367.9|1362.9|61
1751330100000|2025-07-01 00:35:00|1368.9|1363.9|1369|1364|1373.8|1367.6|1368.2|1362.4|103
1751330400000|2025-07-01 00:40:00|1368.9|1363.9|1368.5|1363.5|1369.2|1364.2|1366.7|1361.7|69
1751330700000|2025-07-01 00:45:00|1368.4|1363.4|1370.7|1365.7|1372|1367|1368.4|1363.4|51
1751331000000|2025-07-01 00:50:00|1370.5|1365.5|1369.7|1364.7|1370.7|1365.7|1369.2|1364.2|43
1751331300000|2025-07-01 00:55:00|1369.4|1364.4|1368.3|1363.3|1370.5|1365.5|1368.3|1363.3|69
1751331600000|2025-07-01 01:00:00|1368.4|1363.4|1368.3|1363.3|1370.1|1365.1|1367.4|1362.4|114
1751331900000|2025-07-01 01:05:00|1368.2|1363.2|1367.8|1362.8|1368.4|1363.4|1367.5|1362.5|37
1751332200000|2025-07-01 01:10:00|1368|1363|1365.6|1360.6|1368.1|1363.1|1363|1358|124
1751332500000|2025-07-01 01:15:00|1365.8|1360.8|1365.3|1360.3|1366.4|1361.4|1364.4|1359.4|102
1751332800000|2025-07-01 01:20:00|1365.4|1360.4|1364.7|1359.7|1365.8|1360.8|1363.6|1358.6|75
1751333100000|2025-07-01 01:25:00|1364.6|1359.6|1363.1|1358.1|1365.6|1360.6|1360.6|1355.6|104
1751333400000|2025-07-01 01:30:00|1363.3|1358.3|1360.9|1355.9|1363.7|1358.7|1360.1|1355.1|127
1751333700000|2025-07-01 01:35:00|1360.4|1355.4|1359.9|1354.9|1361.3|1356.3|1359|1354|81
1751334000000|2025-07-01 01:40:00|1359.8|1354.8|1357.5|1352.5|1359.8|1354.8|1357.2|1352.2|142
1751334300000|2025-07-01 01:45:00|1357.6|1352.6|1357.3|1352.3|1358.9|1353.9|1357.1|1352.1|71
1751334600000|2025-07-01 01:50:00|1357.5|1352.5|1355.9|1350.9|1357.6|1352.6|1355.3|1350.3|88
1751334900000|2025-07-01 01:55:00|1356.1|1351.1|1355.6|1350.6|1356.2|1351.2|1354.7|1349.7|78
1751335200000|2025-07-01 02:00:00|1355.5|1350.5|1354.2|1349.2|1355.5|1350.5|1354.2|1349.2|36
1751335500000|2025-07-01 02:05:00|1353.8|1348.8|1352|1347|1353.9|1348.9|1352|1347|72
1751335800000|2025-07-01 02:10:00|1352.1|1347.1|1352|1347|1354.1|1349.1|1351.8|1346.8|97
1751336100000|2025-07-01 02:15:00|1351.9|1346.9|1351.8|1346.8|1352.3|1347.3|1351.1|1346.1|79
1751336400000|2025-07-01 02:20:00|1351.7|1346.7|1352.8|1347.8|1353.5|1348.5|1350.6|1345.6|75
1751336700000|2025-07-01 02:25:00|1352.6|1347.6|1351.7|1346.7|1353.3|1348.3|1351.2|1346.2|72
1751337000000|2025-07-01 02:30:00|1351.8|1346.8|1352.1|1347.1|1352.1|1347.1|1351.2|1346.2|84
1751337300000|2025-07-01 02:35:00|1352|1347|1352.4|1347.4|1355.9|1350.9|1351.6|1346.6|106
1751337600000|2025-07-01 02:40:00|1352.1|1347.1|1352.4|1347.4|1353.1|1348.1|1352|1347|70
1751337900000|2025-07-01 02:45:00|1352.5|1347.5|1352.8|1347.8|1353.7|1348.7|1352|1347|67
1751338200000|2025-07-01 02:50:00|1352.6|1347.6|1352.5|1347.5|1352.9|1347.9|1351.7|1346.7|60
1751338500000|2025-07-01 02:55:00|1352.4|1347.4|1352|1347|1352.8|1347.8|1351.7|1346.7|40
1751338800000|2025-07-01 03:00:00|1352.2|1347.2|1351|1346|1352.2|1347.2|1349.6|1344.6|92
1751339100000|2025-07-01 03:05:00|1351.1|1346.1|1348.2|1343.2|1351.1|1346.1|1348|1343|97
1751339400000|2025-07-01 03:10:00|1348.3|1343.3|1348.7|1343.7|1349.4|1344.4|1346.7|1341.7|95
1751339700000|2025-07-01 03:15:00|1348.6|1343.6|1347.9|1342.9|1349|1344|1347.7|1342.7|48
1751340000000|2025-07-01 03:20:00|1347.8|1342.8|1348.4|1343.4|1348.8|1343.8|1347.8|1342.8|38
1751340300000|2025-07-01 03:25:00|1348.3|1343.3|1348.8|1343.8|1349.2|1344.2|1346.5|1341.5|70
1751340600000|2025-07-01 03:30:00|1348.9|1343.9|1349.1|1344.1|1351.9|1346.9|1348|1343|63
1751340900000|2025-07-01 03:35:00|1348.9|1343.9|1348.5|1343.5|1348.9|1343.9|1348|1343|35
1751341200000|2025-07-01 03:40:00|1348.4|1343.4|1349|1344|1349.1|1344.1|1348.1|1343.1|28
1751341500000|2025-07-01 03:45:00|1348.9|1343.9|1350.9|1345.9|1351.3|1346.3|1348.8|1343.8|64
1751341800000|2025-07-01 03:50:00|1351|1346|1353.8|1348.8|1354|1349|1351|1346|74
1751342100000|2025-07-01 03:55:00|1354|1349|1354.6|1349.6|1355.7|1350.7|1351.9|1346.9|73
1751342400000|2025-07-01 04:00:00|1354.4|1349.4|1357.5|1352.5|1358.7|1353.7|1354.4|1349.4|116
1751342700000|2025-07-01 04:05:00|1356.6|1351.6|1354.7|1349.7|1358.3|1353.3|1352.3|1347.3|139
1751343000000|2025-07-01 04:10:00|1354.8|1349.8|1359.9|1354.9|1362.5|1357.5|1354.4|1349.4|160
1751343300000|2025-07-01 04:15:00|1359.8|1354.8|1360.8|1355.8|1360.9|1355.9|1357.7|1352.7|99
1751343600000|2025-07-01 04:20:00|1360.9|1355.9|1361.6|1356.6|1363.3|1358.3|1359.8|1354.8|99
1751343900000|2025-07-01 04:25:00|1361.5|1356.5|1359.8|1354.8|1362.1|1357.1|1359.4|1354.4|106
1751344200000|2025-07-01 04:30:00|1359.6|1354.6|1359.4|1354.4|1360.4|1355.4|1359.2|1354.2|62
1751344500000|2025-07-01 04:35:00|1359.3|1354.3|1360.7|1355.7|1361.5|1356.5|1359.1|1354.1|73
1751344800000|2025-07-01 04:40:00|1360.9|1355.9|1362.3|1357.3|1362.3|1357.3|1360.8|1355.8|68
1751345100000|2025-07-01 04:45:00|1362.2|1357.2|1362.4|1357.4|1362.9|1357.9|1361.9|1356.9|51
1751345400000|2025-07-01 04:50:00|1362.3|1357.3|1362|1357|1362.3|1357.3|1360.9|1355.9|65
1751345700000|2025-07-01 04:55:00|1362.1|1357.1|1361.6|1356.6|1362.7|1357.7|1361|1356|52
1751346000000|2025-07-01 05:00:00|1361.7|1356.7|1360.4|1355.4|1362|1357|1359.9|1354.9|67
1751346300000|2025-07-01 05:05:00|1360.3|1355.3|1359.9|1354.9|1360.6|1355.6|1358.8|1353.8|87
1751346600000|2025-07-01 05:10:00|1360.1|1355.1|1361.9|1356.9|1362.3|1357.3|1360.1|1355.1|70
1751346900000|2025-07-01 05:15:00|1361.5|1356.5|1362.5|1357.5|1363.9|1358.9|1361.5|1356.5|75
1751347200000|2025-07-01 05:20:00|1362.6|1357.6|1363.7|1358.7|1364.5|1359.5|1362.6|1357.6|77
1751347500000|2025-07-01 05:25:00|1363.5|1358.5|1364.5|1359.5|1365.1|1360.1|1363.5|1358.5|66
1751347800000|2025-07-01 05:30:00|1364.6|1359.6|1359.9|1354.9|1364.6|1359.6|1359.5|1354.5|163
1751348100000|2025-07-01 05:35:00|1358.4|1353.4|1354.4|1349.4|1359.8|1354.8|1354.4|1349.4|146
1751348400000|2025-07-01 05:40:00|1354.3|1349.3|1356.9|1351.9|1358.4|1353.4|1353.8|1348.8|197
1751348700000|2025-07-01 05:45:00|1357|1352|1356.2|1351.2|1358.1|1353.1|1356|1351|99
1751349000000|2025-07-01 05:50:00|1356|1351|1355.8|1350.8|1356.4|1351.4|1352.5|1347.5|189
1751349300000|2025-07-01 05:55:00|1355.9|1350.9|1356.9|1351.9|1358.3|1353.3|1355|1350|125
1751349600000|2025-07-01 06:00:00|1357|1352|1355.3|1350.3|1358.2|1353.2|1355.1|1350.1|173
1751349900000|2025-07-01 06:05:00|1354.7|1349.7|1353.6|1348.6|1355.1|1350.1|1353.5|1348.5|162
1751350200000|2025-07-01 06:10:00|1353.5|1348.5|1354.9|1349.9|1356.2|1351.2|1353.3|1348.3|134
1751350500000|2025-07-01 06:15:00|1355|1350|1354.9|1349.9|1356.4|1351.4|1354.6|1349.6|146
1751350800000|2025-07-01 06:20:00|1355.2|1350.2|1352.3|1347.3|1356.4|1351.4|1351.3|1346.3|169
1751351100000|2025-07-01 06:25:00|1352.4|1347.4|1352.4|1347.4|1353.5|1348.5|1350.8|1345.8|176
1751351400000|2025-07-01 06:30:00|1352.5|1347.5|1350.9|1345.9|1352.7|1347.7|1350.6|1345.6|150
1751351700000|2025-07-01 06:35:00|1350.8|1345.8|1351.1|1346.1|1352.4|1347.4|1349.9|1344.9|193
1751352000000|2025-07-01 06:40:00|1351.2|1346.2|1349.3|1344.3|1351.6|1346.6|1349.3|1344.3|141
1751352300000|2025-07-01 06:45:00|1349.4|1344.4|1348|1343|1349.7|1344.7|1346.3|1341.3|212
1751352600000|2025-07-01 06:50:00|1348.1|1343.1|1348.4|1343.4|1349|1344|1346.9|1341.9|148
1751352900000|2025-07-01 06:55:00|1348.2|1343.2|1349.4|1344.4|1352.2|1347.2|1348|1343|148
1751353200000|2025-07-01 07:00:00|1349.1|1344.1|1350.8|1345.8|1352.4|1347.4|1348.8|1343.8|210
1751353500000|2025-07-01 07:05:00|1350.9|1345.9|1350.7|1345.7|1351.7|1346.7|1349.9|1344.9|157
1751353800000|2025-07-01 07:10:00|1350.8|1345.8|1350.1|1345.1|1351.1|1346.1|1348.6|1343.6|199
1751354100000|2025-07-01 07:15:00|1349.9|1344.9|1350.2|1345.2|1351.8|1346.8|1349.1|1344.1|131
1751354400000|2025-07-01 07:20:00|1350.3|1345.3|1350.1|1345.1|1350.9|1345.9|1349.3|1344.3|132
1751354700000|2025-07-01 07:25:00|1350.2|1345.2|1348.1|1343.1|1351|1346|1347.9|1342.9|179
1751355000000|2025-07-01 07:30:00|1348|1343|1347.5|1342.5|1349.7|1344.7|1347.2|1342.2|173
1751355300000|2025-07-01 07:35:00|1347.8|1342.8|1340.4|1335.4|1348.1|1343.1|1337.9|1332.9|296
1751355600000|2025-07-01 07:40:00|1340.3|1335.3|1341|1336|1341.2|1336.2|1335.9|1330.9|296
1751355900000|2025-07-01 07:45:00|1340.6|1335.6|1339.7|1334.7|1343.6|1338.6|1339.2|1334.2|188
1751356200000|2025-07-01 07:50:00|1339.8|1334.8|1341.9|1336.9|1342.5|1337.5|1338.2|1333.2|161
1751356500000|2025-07-01 07:55:00|1342|1337|1345.5|1340.5|1345.6|1340.6|1341.6|1336.6|144
1751356800000|2025-07-01 08:00:00|1345.6|1340.6|1348|1343|1349.5|1344.5|1344.4|1339.4|272
1751357100000|2025-07-01 08:05:00|1348.4|1343.4|1348|1343|1349.6|1344.6|1346.8|1341.8|142
1751357400000|2025-07-01 08:10:00|1347.9|1342.9|1346.4|1341.4|1348.3|1343.3|1345.5|1340.5|131
1751357700000|2025-07-01 08:15:00|1346.3|1341.3|1343.1|1338.1|1346.4|1341.4|1342.2|1337.2|203
1751358000000|2025-07-01 08:20:00|1342.9|1337.9|1340.7|1335.7|1344.1|1339.1|1339.4|1334.4|161
1751358300000|2025-07-01 08:25:00|1340.6|1335.6|1340.3|1335.3|1344.5|1339.5|1338.8|1333.8|203
1751358600000|2025-07-01 08:30:00|1340.5|1335.5|1341.7|1336.7|1343.8|1338.8|1340.2|1335.2|104
1751358900000|2025-07-01 08:35:00|1341.6|1336.6|1340.3|1335.3|1342.1|1337.1|1339.1|1334.1|130
1751359200000|2025-07-01 08:40:00|1340.1|1335.1|1339.9|1334.9|1341.3|1336.3|1339.6|1334.6|103
1751359500000|2025-07-01 08:45:00|1340|1335|1336.3|1331.3|1340.4|1335.4|1335.8|1330.8|149
1751359800000|2025-07-01 08:50:00|1336.4|1331.4|1338.5|1333.5|1340.2|1335.2|1335.6|1330.6|134
1751360100000|2025-07-01 08:55:00|1338.6|1333.6|1337.8|1332.8|1339.3|1334.3|1335.9|1330.9|149
1751360400000|2025-07-01 09:00:00|1338|1333|1338.2|1333.2|1339.4|1334.4|1337.1|1332.1|162
1751360700000|2025-07-01 09:05:00|1337.7|1332.7|1338.2|1333.2|1338.6|1333.6|1337.4|1332.4|157
1751361000000|2025-07-01 09:10:00|1338.1|1333.1|1334.8|1329.8|1338.4|1333.4|1333.9|1328.9|170
1751361300000|2025-07-01 09:15:00|1334.6|1329.6|1333.7|1328.7|1335.1|1330.1|1332.6|1327.6|149
1751361600000|2025-07-01 09:20:00|1333.9|1328.9|1336.6|1331.6|1336.9|1331.9|1333.1|1328.1|181
1751361900000|2025-07-01 09:25:00|1336.7|1331.7|1342.6|1337.6|1342.9|1337.9|1336.5|1331.5|183
1751362200000|2025-07-01 09:30:00|1342.7|1337.7|1344.5|1339.5|1345|1340|1341.7|1336.7|239
1751362500000|2025-07-01 09:35:00|1344.3|1339.3|1343.7|1338.7|1345|1340|1342.2|1337.2|118
1751362800000|2025-07-01 09:40:00|1343.6|1338.6|1346.9|1341.9|1346.9|1341.9|1342.9|1337.9|162
1751363100000|2025-07-01 09:45:00|1347|1342|1342.4|1337.4|1347.4|1342.4|1342.4|1337.4|184
1751363400000|2025-07-01 09:50:00|1342.1|1337.1|1346.3|1341.3|1346.7|1341.7|1342.1|1337.1|136
1751363700000|2025-07-01 09:55:00|1346.2|1341.2|1345.1|1340.1|1346.4|1341.4|1344.4|1339.4|127
1751364000000|2025-07-01 10:00:00|1345.3|1340.3|1346.9|1341.9|1347.3|1342.3|1343.6|1338.6|145
1751364300000|2025-07-01 10:05:00|1346.8|1341.8|1348|1343|1348.6|1343.6|1346|1341|96
1751364600000|2025-07-01 10:10:00|1347.8|1342.8|1348.2|1343.2|1349.4|1344.4|1347.6|1342.6|147
1751364900000|2025-07-01 10:15:00|1348.1|1343.1|1349.5|1344.5|1350.6|1345.6|1347.8|1342.8|115
1751365200000|2025-07-01 10:20:00|1349.6|1344.6|1351|1346|1352.2|1347.2|1349.3|1344.3|125
1751365500000|2025-07-01 10:25:00|1350.9|1345.9|1353.3|1348.3|1355.5|1350.5|1350.6|1345.6|147
1751365800000|2025-07-01 10:30:00|1353.4|1348.4|1351.5|1346.5|1353.9|1348.9|1350.4|1345.4|143
1751366100000|2025-07-01 10:35:00|1351.4|1346.4|1350.8|1345.8|1353|1348|1350.5|1345.5|92
1751366400000|2025-07-01 10:40:00|1350.9|1345.9|1354.2|1349.2|1355|1350|1350.9|1345.9|172
1751366700000|2025-07-01 10:45:00|1354.5|1349.5|1351.8|1346.8|1355.1|1350.1|1351.2|1346.2|137
1751367000000|2025-07-01 10:50:00|1351.9|1346.9|1351.8|1346.8|1353.5|1348.5|1350.6|1345.6|138
1751367300000|2025-07-01 10:55:00|1351.7|1346.7|1353.3|1348.3|1354|1349|1351.4|1346.4|118
1751367600000|2025-07-01 11:00:00|1353.5|1348.5|1357.3|1352.3|1358.8|1353.8|1351.3|1346.3|176
1751367900000|2025-07-01 11:05:00|1357.1|1352.1|1353.8|1348.8|1357.1|1352.1|1353.2|1348.2|207
1751368200000|2025-07-01 11:10:00|1354.1|1349.1|1353.8|1348.8|1357.6|1352.6|1351.8|1346.8|235
1751368500000|2025-07-01 11:15:00|1353.7|1348.7|1355.8|1350.8|1356.1|1351.1|1352.8|1347.8|151
1751368800000|2025-07-01 11:20:00|1355.7|1350.7|1356.4|1351.4|1357.9|1352.9|1355.7|1350.7|137
1751369100000|2025-07-01 11:25:00|1356.3|1351.3|1354.7|1349.7|1356.8|1351.8|1354.1|1349.1|177
1751369400000|2025-07-01 11:30:00|1355.1|1350.1|1354.8|1349.8|1356|1351|1353.6|1348.6|123
1751369700000|2025-07-01 11:35:00|1354.5|1349.5|1354.7|1349.7|1354.8|1349.8|1352.5|1347.5|196
1751370000000|2025-07-01 11:40:00|1354.8|1349.8|1357.1|1352.1|1357.7|1352.7|1354.8|1349.8|126
1751370300000|2025-07-01 11:45:00|1357.3|1352.3|1357.1|1352.1|1357.8|1352.8|1356.4|1351.4|123
1751370600000|2025-07-01 11:50:00|1357.2|1352.2|1355.9|1350.9|1357.9|1352.9|1355.7|1350.7|135
1751370900000|2025-07-01 11:55:00|1355.5|1350.5|1358.5|1353.5|1359.8|1354.8|1355.4|1350.4|181
1751371200000|2025-07-01 12:00:00|1358.6|1353.6|1362.1|1357.1|1362.4|1357.4|1357.6|1352.6|250
1751371500000|2025-07-01 12:05:00|1362.2|1357.2|1358.6|1353.6|1362.7|1357.7|1357.8|1352.8|223
1751371800000|2025-07-01 12:10:00|1358.7|1353.7|1359.3|1354.3|1359.7|1354.7|1357.5|1352.5|168
1751372100000|2025-07-01 12:15:00|1359.2|1354.2|1359.2|1354.2|1361.4|1356.4|1358.4|1353.4|168
1751372400000|2025-07-01 12:20:00|1360.2|1355.2|1365.3|1360.3|1366.5|1361.5|1358.4|1353.4|261
1751372700000|2025-07-01 12:25:00|1365.1|1360.1|1362.3|1357.3|1365.9|1360.9|1360.5|1355.5|189
1751373000000|2025-07-01 12:30:00|1362.6|1357.6|1363.9|1358.9|1364.6|1359.6|1359.3|1354.3|278
1751373300000|2025-07-01 12:35:00|1364.2|1359.2|1362.8|1357.8|1365.4|1360.4|1362.1|1357.1|175
1751373600000|2025-07-01 12:40:00|1362.9|1357.9|1360.8|1355.8|1363.3|1358.3|1360.3|1355.3|164
1751373900000|2025-07-01 12:45:00|1360.6|1355.6|1362.8|1357.8|1363.7|1358.7|1360.6|1355.6|155
1751374200000|2025-07-01 12:50:00|1362.9|1357.9|1364|1359|1364.3|1359.3|1361.9|1356.9|185
1751374500000|2025-07-01 12:55:00|1364.1|1359.1|1362.7|1357.7|1364.6|1359.6|1361.7|1356.7|134
1751374800000|2025-07-01 13:00:00|1362.8|1357.8|1360.2|1355.2|1365.3|1360.3|1359.5|1354.5|339
1751375100000|2025-07-01 13:05:00|1360.3|1355.3|1355.4|1350.4|1361.5|1356.5|1354.7|1349.7|335
1751375400000|2025-07-01 13:10:00|1355.6|1350.6|1359.2|1354.2|1359.2|1354.2|1353.9|1348.9|288
1751375700000|2025-07-01 13:15:00|1359|1354|1358.8|1353.8|1360.4|1355.4|1356.5|1351.5|242
1751376000000|2025-07-01 13:20:00|1359|1354|1359.4|1354.4|1360.2|1355.2|1358.3|1353.3|189
1751376300000|2025-07-01 13:25:00|1359.6|1354.6|1357.6|1352.6|1362.5|1357.5|1356.4|1351.4|170
1751376600000|2025-07-01 13:30:00|1357.4|1352.4|1359.8|1354.8|1361.1|1356.1|1357.4|1352.4|328
1751376900000|2025-07-01 13:35:00|1359.6|1354.6|1360.5|1355.5|1363.9|1358.9|1359.6|1354.6|343
1751377200000|2025-07-01 13:40:00|1360.6|1355.6|1359.4|1354.4|1362.8|1357.8|1358.2|1353.2|277
1751377500000|2025-07-01 13:45:00|1359.3|1354.3|1359.5|1354.5|1360.9|1355.9|1357.3|1352.3|328
1751377800000|2025-07-01 13:50:00|1359.6|1354.6|1357.6|1352.6|1360.6|1354.8|1355.7|1347.7|379
1751378100000|2025-07-01 13:55:00|1357.5|1352.5|1360.4|1352.4|1360.4|1355.4|1353.8|1348.8|242
1751378400000|2025-07-01 14:00:00|1360.2|1352|1354.4|1345.1|1360.4|1353.7|1352.2|1343.1|532
1751378700000|2025-07-01 14:05:00|1354.5|1345.2|1353.9|1348.9|1356.4|1348.9|1350.3|1343.7|411
1751379000000|2025-07-01 14:10:00|1353.8|1348.8|1353.4|1348.4|1354.1|1349.1|1351.5|1346.5|259
1751379300000|2025-07-01 14:15:00|1353.1|1348.1|1353.6|1348.6|1359|1354|1352.2|1347.2|359
1751379600000|2025-07-01 14:20:00|1353.7|1348.7|1353.1|1348.1|1354.8|1349.8|1351.5|1346.5|206
1751379900000|2025-07-01 14:25:00|1353.6|1348.6|1356.5|1351.5|1357.1|1352.1|1353.6|1348.6|209
1751380200000|2025-07-01 14:30:00|1356.4|1351.4|1356.9|1351.9|1358.8|1353.8|1354|1349|252
1751380500000|2025-07-01 14:35:00|1356.8|1351.8|1354.2|1344.4|1357.5|1352.5|1348.7|1340.5|384
1751380800000|2025-07-01 14:40:00|1354.6|1344.8|1353.8|1342.8|1356.1|1346.5|1349.6|1342.5|341
1751381100000|2025-07-01 14:45:00|1353.9|1342.9|1352.9|1341.9|1354.2|1343.2|1351.9|1340.9|255
1751381400000|2025-07-01 14:50:00|1352.8|1341.8|1347.8|1342.8|1353.6|1345.2|1347.6|1341.5|301
1751381700000|2025-07-01 14:55:00|1347.9|1342.9|1347.9|1342.9|1349.7|1344.7|1347.3|1342.3|231
1751382000000|2025-07-01 15:00:00|1347.8|1342.8|1342.7|1334.2|1347.9|1342.9|1340.7|1334|329
1751382300000|2025-07-01 15:05:00|1342.8|1334.3|1343|1334.2|1345.6|1338.3|1339.2|1332.3|375
1751382600000|2025-07-01 15:10:00|1343.1|1334.3|1341.8|1336.8|1343.3|1336.8|1338.7|1333.7|286
1751382900000|2025-07-01 15:15:00|1341.9|1336.9|1340.8|1335.8|1342.3|1337.3|1338.2|1333.2|269
1751383200000|2025-07-01 15:20:00|1341|1336|1340.1|1335.1|1344.5|1338|1340|1335|206
1751383500000|2025-07-01 15:25:00|1340.2|1335.2|1337.6|1332.6|1340.2|1335.2|1335.9|1330.9|188
1751383800000|2025-07-01 15:30:00|1337.4|1332.4|1335.3|1330.3|1337.4|1332.4|1334.5|1329.5|297
1751384100000|2025-07-01 15:35:00|1335.2|1330.2|1335.4|1330.4|1336|1331|1333.6|1328.6|207
1751384400000|2025-07-01 15:40:00|1335.3|1330.3|1336.4|1331.4|1336.7|1331.7|1334.6|1329.6|167
1751384700000|2025-07-01 15:45:00|1336.5|1331.5|1334.7|1329.7|1336.5|1331.5|1333.6|1328.6|166
1751385000000|2025-07-01 15:50:00|1334.6|1329.6|1337|1332|1337.8|1332.8|1334.3|1329.3|164
1751385300000|2025-07-01 15:55:00|1336.9|1331.9|1339|1334|1339|1334|1336.3|1331.3|195
1751385600000|2025-07-01 16:00:00|1338.9|1333.9|1342.5|1332.9|1343.9|1336.6|1337.7|1332.7|213
1751385900000|2025-07-01 16:05:00|1342.6|1332.7|1344.6|1335.8|1346.5|1336.8|1342.4|1332.5|187
1751386200000|2025-07-01 16:10:00|1344.5|1335.7|1346.6|1338|1348.3|1341.4|1344.4|1335.6|190
1751386500000|2025-07-01 16:15:00|1346.5|1337.8|1347.2|1336.2|1348.1|1338.7|1345.3|1335.7|130
1751386800000|2025-07-01 16:20:00|1347.3|1336.3|1349.4|1338.4|1349.4|1338.4|1347|1336|75
1751387100000|2025-07-01 16:25:00|1349.7|1338.7|1349|1338|1351.3|1340.3|1348|1337|161
1751387400000|2025-07-01 16:30:00|1349.1|1338.1|1350.3|1339.3|1350.7|1339.7|1349|1338|91
1751387700000|2025-07-01 16:35:00|1350.4|1339.4|1349.5|1338.5|1351|1340|1349.5|1338.5|77
1751388000000|2025-07-01 16:40:00|1349.6|1338.6|1348.4|1337.4|1349.8|1338.8|1347.3|1336.3|114
1751388300000|2025-07-01 16:45:00|1348.3|1337.3|1350.9|1339.9|1352.3|1341.3|1347.3|1336.3|161
1751388600000|2025-07-01 16:50:00|1350.8|1339.8|1350.4|1339.4|1350.8|1339.8|1349|1338|142
1751388900000|2025-07-01 16:55:00|1350.5|1339.5|1347.8|1336.8|1351.1|1340.1|1347.7|1336.7|149
1751389200000|2025-07-01 17:00:00|1347.6|1336.6|1350|1339|1351.7|1340.7|1347.2|1336.2|263
1751389500000|2025-07-01 17:05:00|1349.9|1338.9|1348.9|1337.9|1351.3|1340.3|1348.4|1337.4|95
1751389800000|2025-07-01 17:10:00|1349|1338|1348.6|1337.6|1349.5|1338.5|1348.6|1337.6|68
1751390100000|2025-07-01 17:15:00|1348.7|1337.7|1348.4|1337.4|1349|1338|1347.9|1336.9|87
1751390400000|2025-07-01 17:20:00|1348.3|1337.3|1350.1|1339.1|1350.5|1339.5|1348.3|1337.3|107
1751390700000|2025-07-01 17:25:00|1350|1339|1349.3|1338.3|1350.3|1339.3|1349.2|1338.2|49
1751391000000|2025-07-01 17:30:00|1349.4|1338.4|1349.6|1338.6|1350.1|1339.1|1348.7|1337.7|62
1751391300000|2025-07-01 17:35:00|1349.9|1338.9|1351.8|1340.8|1352.4|1341.4|1349.9|1338.9|89
1751391600000|2025-07-01 17:40:00|1352|1341|1350.6|1342|1352.4|1342|1350.6|1340.1|45
1751391900000|2025-07-01 17:45:00|1350.4|1341.8|1352|1343.4|1352|1343.4|1349.7|1341.1|73
1751392200000|2025-07-01 17:50:00|1351.8|1343.3|1350.9|1342.3|1352|1343.4|1350.9|1342.3|63
1751392500000|2025-07-01 17:55:00|1350.7|1342.2|1351.9|1343|1351.9|1343.1|1350.3|1341.7|65
1751392800000|2025-07-01 18:00:00|1352.1|1342.9|1352.1|1343.5|1352.3|1343.6|1350.9|1342.3|63
1751393100000|2025-07-01 18:05:00|1352.2|1343.6|1352.7|1344.1|1353.6|1345|1352|1343.4|46
1751393400000|2025-07-01 18:10:00|1352.6|1344|1352.9|1344.3|1353.3|1344.7|1352.3|1343.7|29
1751393700000|2025-07-01 18:15:00|1353|1344.4|1352.9|1343.9|1353.1|1344.4|1352|1343.4|32
1751394000000|2025-07-01 18:20:00|1353|1344|1352.6|1343.5|1353|1344|1352.2|1343.2|23
1751394300000|2025-07-01 18:25:00|1352.5|1343.4|1351.5|1342.3|1352.5|1343.4|1351|1341.8|80
1751394600000|2025-07-01 18:30:00|1351.6|1342.4|1352.1|1343.1|1352.8|1343.7|1351.4|1342.2|52
1751394900000|2025-07-01 18:35:00|1352|1343|1353|1344|1353|1344|1351.8|1342.8|35
1751395200000|2025-07-01 18:40:00|1353.1|1344.1|1353.7|1344.6|1354.3|1345.2|1352.5|1343.4|54
1751395500000|2025-07-01 18:45:00|1353.5|1344.5|1353.5|1344.5|1353.7|1344.7|1352.9|1343.9|22
1751395800000|2025-07-01 18:50:00|1353.6|1344.6|1353.3|1348.3|1354.9|1348.6|1353.1|1344.6|38
1751396100000|2025-07-01 18:55:00|1353.4|1348.4|1354.3|1349.3|1354.7|1349.7|1353.2|1348.2|30
1751396400000|2025-07-01 19:00:00|1354.4|1349.4|1355.1|1345.4|1355.3|1349.4|1351.3|1343.9|121
1751396700000|2025-07-01 19:05:00|1355.2|1345.5|1357.2|1347.5|1357.2|1347.5|1354.7|1344.9|67
1751397000000|2025-07-01 19:10:00|1357.4|1347.8|1358.2|1348.6|1359|1349.3|1357.1|1347.4|75
1751397300000|2025-07-01 19:15:00|1358.1|1348.5|1358.4|1348.7|1358.4|1348.7|1357.3|1347.6|38
1751397600000|2025-07-01 19:20:00|1358.5|1348.8|1358.9|1349.2|1359.4|1349.7|1358.2|1348.6|34
1751397900000|2025-07-01 19:25:00|1359|1349.3|1357.8|1348.1|1359|1349.3|1357.6|1347.9|52
1751398200000|2025-07-01 19:30:00|1357.6|1348|1357.5|1347.8|1357.7|1348.1|1357.1|1347.4|31
1751398500000|2025-07-01 19:35:00|1357.6|1347.9|1358.6|1348.9|1359.2|1349.6|1357.1|1347.4|59
1751398800000|2025-07-01 19:40:00|1358.5|1348.8|1360.5|1351|1360.5|1351|1357.7|1348|65
1751399100000|2025-07-01 19:45:00|1360.8|1351.3|1357.7|1352.7|1361.9|1356.4|1357|1351.2|166
1751399400000|2025-07-01 19:50:00|1357.8|1352.8|1358.3|1353.3|1358.4|1353.4|1357|1352|65
1751399700000|2025-07-01 19:55:00|1358.4|1353.4|1359|1354|1359.1|1354.1|1357.8|1352.8|62
1751400000000|2025-07-01 20:00:00|1358.8|1353.8|1359.4|1354.4|1359.4|1354.4|1358|1353|41
1751400300000|2025-07-01 20:05:00|1359.2|1354.2|1359|1354|1359.7|1354.7|1358.9|1353.9|39
1751400600000|2025-07-01 20:10:00|1358.9|1353.9|1358.1|1353.1|1358.9|1353.9|1358.1|1353.1|19
1751400900000|2025-07-01 20:15:00|1358.2|1353.2|1359.2|1354.2|1359.9|1354.9|1358.1|1353.1|40
1751401200000|2025-07-01 20:20:00|1359.3|1354.3|1359.5|1354.5|1359.8|1354.8|1359|1354|29
1751401500000|2025-07-01 20:25:00|1359.6|1354.6|1359.5|1354.5|1359.9|1354.9|1359.4|1354.4|28
1751401800000|2025-07-01 20:30:00|1359.4|1354.4|1358.7|1353.7|1359.4|1354.4|1358.5|1353.5|33
1751402100000|2025-07-01 20:35:00|1358.6|1353.6|1358.8|1353.8|1359|1354|1358.4|1353.4|17
1751402400000|2025-07-01 20:40:00|1358.9|1353.9|1358.6|1353.6|1358.9|1353.9|1358.6|1353.6|12
1751402700000|2025-07-01 20:45:00|1358.7|1353.7|1358.7|1353.7|1358.8|1353.8|1358.5|1353.5|11
1751403000000|2025-07-01 20:50:00|1358.6|1353.6|1357.8|1352.8|1358.8|1353.8|1357.3|1352.3|33
1751403300000|2025-07-01 20:55:00|1357.9|1352.9|1363.4|1354.7|1363.6|1354.9|1357.6|1352.6|101
1751407200000|2025-07-01 22:00:00|1362.3|1357.3|1364.5|1359.5|1364.9|1359.9|1362.1|1357.1|33
1751407500000|2025-07-01 22:05:00|1364.7|1359.7|1364.3|1359.3|1365|1360|1363.9|1358.9|36
1751407800000|2025-07-01 22:10:00|1364.4|1359.4|1365.5|1360.5|1367.5|1362.5|1364.3|1359.3|67
1751408100000|2025-07-01 22:15:00|1365.6|1360.6|1364.6|1359.6|1365.9|1360.9|1364.3|1359.3|49
1751408400000|2025-07-01 22:20:00|1364.8|1359.8|1364.3|1359.3|1364.9|1359.9|1364.2|1359.2|19
1751408700000|2025-07-01 22:25:00|1364.2|1359.2|1364.4|1359.4|1364.7|1359.7|1364.2|1359.2|12
1751409000000|2025-07-01 22:30:00|1364.6|1359.6|1364.5|1359.5|1364.9|1359.9|1364.3|1359.3|17
1751409300000|2025-07-01 22:35:00|1364.4|1359.4|1364.8|1359.8|1364.9|1359.9|1364.3|1359.3|30
1751409600000|2025-07-01 22:40:00|1364.6|1359.6|1365.8|1360.8|1366|1361|1364.5|1359.5|38
1751409900000|2025-07-01 22:45:00|1365.7|1360.7|1366.6|1361.6|1366.8|1361.8|1365.5|1360.5|35
1751410200000|2025-07-01 22:50:00|1366.7|1361.7|1366.8|1361.8|1367.8|1362.8|1366.2|1361.2|42
1751410500000|2025-07-01 22:55:00|1366.9|1361.9|1366.6|1361.6|1367|1362|1366.4|1361.4|20
1751410800000|2025-07-01 23:00:00|1366.7|1361.7|1364.4|1359.4|1367|1362|1363.9|1358.9|54
1751411100000|2025-07-01 23:05:00|1364.7|1359.7|1365.2|1360.2|1365.5|1360.5|1364.1|1359.1|39
1751411400000|2025-07-01 23:10:00|1365.5|1360.5|1366.3|1361.3|1367|1362|1365.5|1360.5|52
1751411700000|2025-07-01 23:15:00|1366.4|1361.4|1367.5|1362.5|1368.2|1363.2|1366.4|1361.4|38
1751412000000|2025-07-01 23:20:00|1367.4|1362.4|1367.7|1362.7|1367.9|1362.9|1367.3|1362.3|27
1751412300000|2025-07-01 23:25:00|1367.6|1362.6|1367|1362|1367.7|1362.7|1366.8|1361.8|21
1751412600000|2025-07-01 23:30:00|1367.1|1362.1|1367.1|1362.1|1367.6|1362.6|1366.9|1361.9|18
1751412900000|2025-07-01 23:35:00|1367.2|1362.2|1367.2|1362.2|1367.3|1362.3|1366.9|1361.9|9
1751413200000|2025-07-01 23:40:00|1367.3|1362.3|1367|1362|1367.6|1362.6|1367|1362|20
1751413500000|2025-07-01 23:45:00|1367.2|1362.2|1363.4|1358.4|1367.2|1362.2|1363.1|1358.1|51
1751413800000|2025-07-01 23:50:00|1363.3|1358.3|1362.1|1357.1|1363.3|1358.3|1360.6|1355.6|47
1751414100000|2025-07-01 23:55:00|1362|1357|1361.9|1356.9|1362.3|1357.3|1361.1|1356.1|51
1751414400000|2025-07-02 00:00:00|1362.3|1357.3|1362.2|1357.2|1363.5|1358.5|1361.1|1356.1|104
1751414700000|2025-07-02 00:05:00|1362.3|1357.3|1362.3|1357.3|1362.6|1357.6|1361.1|1356.1|96
1751415000000|2025-07-02 00:10:00|1362.2|1357.2|1363.3|1358.3|1363.8|1358.8|1362.1|1357.1|94
1751415300000|2025-07-02 00:15:00|1363.1|1358.1|1365|1360|1365.4|1360.4|1362.8|1357.8|88
1751415600000|2025-07-02 00:20:00|1365.1|1360.1|1365.7|1360.7|1367.4|1362.4|1365|1360|89
1751415900000|2025-07-02 00:25:00|1365.6|1360.6|1364|1359|1366.1|1361.1|1364|1359|72
1751416200000|2025-07-02 00:30:00|1363.9|1358.9|1364|1359|1365.1|1360.1|1362.9|1357.9|67
1751416500000|2025-07-02 00:35:00|1363.9|1358.9|1363.3|1358.3|1364.3|1359.3|1362.7|1357.7|57
1751416800000|2025-07-02 00:40:00|1363.4|1358.4|1362.1|1357.1|1363.8|1358.8|1361.8|1356.8|72
1751417100000|2025-07-02 00:45:00|1362.2|1357.2|1361.5|1356.5|1362.3|1357.3|1361.1|1356.1|69
1751417400000|2025-07-02 00:50:00|1361.9|1356.9|1362|1357|1362.4|1357.4|1360.6|1355.6|50
1751417700000|2025-07-02 00:55:00|1361.9|1356.9|1364.1|1359.1|1364.6|1359.6|1361.6|1356.6|61
1751418000000|2025-07-02 01:00:00|1364.2|1359.2|1366|1361|1368.6|1363.6|1363.8|1358.8|124
1751418300000|2025-07-02 01:05:00|1365.9|1360.9|1364.2|1359.2|1366|1361|1363.6|1358.6|84
1751418600000|2025-07-02 01:10:00|1364.1|1359.1|1360.7|1355.7|1364.1|1359.1|1359.4|1354.4|94
1751418900000|2025-07-02 01:15:00|1360.5|1355.5|1361.8|1356.8|1362.7|1357.7|1359.8|1354.8|87
1751419200000|2025-07-02 01:20:00|1362|1357|1359.9|1354.9|1362|1357|1359.9|1354.9|61
1751419500000|2025-07-02 01:25:00|1359.7|1354.7|1358.1|1353.1|1359.7|1354.7|1357.7|1352.7|81
1751419800000|2025-07-02 01:30:00|1358|1353|1358.5|1353.5|1358.5|1353.5|1357.2|1352.2|89
1751420100000|2025-07-02 01:35:00|1359|1354|1359.1|1354.1|1360.4|1355.4|1358.6|1353.6|92
1751420400000|2025-07-02 01:40:00|1359|1354|1357.6|1352.6|1359.7|1354.7|1357.5|1352.5|61
1751420700000|2025-07-02 01:45:00|1357.5|1352.5|1357.2|1352.2|1358.3|1353.3|1355.5|1350.5|66
1751421000000|2025-07-02 01:50:00|1357|1352|1356.8|1351.8|1357.4|1352.4|1354.9|1349.9|84
1751421300000|2025-07-02 01:55:00|1356.9|1351.9|1354.5|1349.5|1356.9|1351.9|1354.4|1349.4|80
1751421600000|2025-07-02 02:00:00|1354.4|1349.4|1352.5|1347.5|1354.8|1349.8|1351.1|1346.1|75
1751421900000|2025-07-02 02:05:00|1352.6|1347.6|1353.4|1348.4|1353.6|1348.6|1352.2|1347.2|79
1751422200000|2025-07-02 02:10:00|1353.1|1348.1|1352.7|1347.7|1353.1|1348.1|1350.6|1345.6|71
1751422500000|2025-07-02 02:15:00|1352.1|1347.1|1350.8|1345.8|1352.2|1347.2|1350.8|1345.8|69
1751422800000|2025-07-02 02:20:00|1350.9|1345.9|1352.2|1347.2|1353.3|1348.3|1350.9|1345.9|78
1751423100000|2025-07-02 02:25:00|1352.3|1347.3|1354.8|1349.8|1355.8|1350.8|1351.2|1346.2|86
1751423400000|2025-07-02 02:30:00|1355|1350|1356.2|1351.2|1356.2|1351.2|1354.4|1349.4|57
1751423700000|2025-07-02 02:35:00|1356.1|1351.1|1356.2|1351.2|1358.5|1353.5|1356.1|1351.1|73
1751424000000|2025-07-02 02:40:00|1356.4|1351.4|1356.1|1351.1|1356.9|1351.9|1354.4|1349.4|65
1751424300000|2025-07-02 02:45:00|1355.8|1350.8|1356.9|1351.9|1357|1352|1355.6|1350.6|53
1751424600000|2025-07-02 02:50:00|1357|1352|1357.2|1352.2|1357.9|1352.9|1356.4|1351.4|54
1751424900000|2025-07-02 02:55:00|1357.4|1352.4|1356.8|1351.8|1358|1353|1356.4|1351.4|54
1751425200000|2025-07-02 03:00:00|1356.9|1351.9|1358.6|1353.6|1359|1354|1356.8|1351.8|49
1751425500000|2025-07-02 03:05:00|1358.7|1353.7|1359.9|1354.9|1360.8|1355.8|1357.7|1352.7|70
1751425800000|2025-07-02 03:10:00|1359.7|1354.7|1360|1355|1360.3|1355.3|1358.7|1353.7|65
1751426100000|2025-07-02 03:15:00|1359.9|1354.9|1359.4|1354.4|1360|1355|1358|1353|59
1751426400000|2025-07-02 03:20:00|1359.2|1354.2|1359.5|1354.5|1359.9|1354.9|1359|1354|22
1751426700000|2025-07-02 03:25:00|1359.6|1354.6|1359.3|1354.3|1360|1355|1359|1354|39
1751427000000|2025-07-02 03:30:00|1359.5|1354.5|1361.5|1356.5|1361.5|1356.5|1358.9|1353.9|48
1751427300000|2025-07-02 03:35:00|1361.6|1356.6|1359.7|1354.7|1361.6|1356.6|1359.7|1354.7|53
1751427600000|2025-07-02 03:40:00|1359.8|1354.8|1360|1355|1360.4|1355.4|1358.8|1353.8|61
1751427900000|2025-07-02 03:45:00|1359.9|1354.9|1360.4|1355.4|1360.4|1355.4|1357.4|1352.4|84
1751428200000|2025-07-02 03:50:00|1360.2|1355.2|1360.5|1355.5|1360.5|1355.5|1359.1|1354.1|58
1751428500000|2025-07-02 03:55:00|1360.2|1355.2|1360.3|1355.3|1360.5|1355.5|1359.8|1354.8|57
1751428800000|2025-07-02 04:00:00|1360.4|1355.4|1360.1|1355.1|1360.7|1355.7|1359.9|1354.9|33
1751429100000|2025-07-02 04:05:00|1360.6|1355.6|1361.1|1356.1|1361.5|1356.5|1360.2|1355.2|54
1751429400000|2025-07-02 04:10:00|1361.2|1356.2|1360.7|1355.7|1361.8|1356.8|1360.7|1355.7|40
1751429700000|2025-07-02 04:15:00|1360.6|1355.6|1361.6|1356.6|1361.7|1356.7|1360.6|1355.6|30
1751430000000|2025-07-02 04:20:00|1361.5|1356.5|1361.5|1356.5|1361.8|1356.8|1361|1356|34
1751430300000|2025-07-02 04:25:00|1361.6|1356.6|1362.2|1357.2|1362.7|1357.7|1361.2|1356.2|52
1751430600000|2025-07-02 04:30:00|1362.1|1357.1|1364.8|1359.8|1365.2|1360.2|1362.1|1357.1|69
1751430900000|2025-07-02 04:35:00|1364.7|1359.7|1364.3|1359.3|1365.2|1360.2|1363.7|1358.7|78
1751431200000|2025-07-02 04:40:00|1364.2|1359.2|1363.5|1358.5|1364.5|1359.5|1363.3|1358.3|32
1751431500000|2025-07-02 04:45:00|1363.4|1358.4|1364|1359|1364.3|1359.3|1361.7|1356.7|48
1751431800000|2025-07-02 04:50:00|1364.2|1359.2|1363.3|1358.3|1364.2|1359.2|1363.2|1358.2|56
1751432100000|2025-07-02 04:55:00|1363.4|1358.4|1363.2|1358.2|1363.9|1358.9|1363.1|1358.1|17
1751432400000|2025-07-02 05:00:00|1363|1358|1362.1|1357.1|1363|1358|1361|1356|42
1751432700000|2025-07-02 05:05:00|1361.8|1356.8|1360.7|1355.7|1362|1357|1360.4|1355.4|52
1751433000000|2025-07-02 05:10:00|1360.8|1355.8|1361.4|1356.4|1361.5|1356.5|1360.3|1355.3|79
1751433300000|2025-07-02 05:15:00|1361.3|1356.3|1361.6|1356.6|1362.4|1357.4|1361|1356|53
1751433600000|2025-07-02 05:20:00|1361.5|1356.5|1361|1356|1361.6|1356.6|1360.4|1355.4|50
1751433900000|2025-07-02 05:25:00|1361.1|1356.1|1361.5|1356.5|1361.6|1356.6|1360.7|1355.7|36
1751434200000|2025-07-02 05:30:00|1362.1|1357.1|1362.4|1357.4|1363.5|1358.5|1361.3|1356.3|103
1751434500000|2025-07-02 05:35:00|1362.2|1357.2|1362.7|1357.7|1363.1|1358.1|1361.3|1356.3|98
1751434800000|2025-07-02 05:40:00|1362.8|1357.8|1363.8|1358.8|1364.4|1359.4|1362.2|1357.2|70
1751435100000|2025-07-02 05:45:00|1363.9|1358.9|1360.4|1355.4|1364.1|1359.1|1360.3|1355.3|90
1751435400000|2025-07-02 05:50:00|1360.1|1355.1|1359.9|1354.9|1360.5|1355.5|1358.9|1353.9|84
1751435700000|2025-07-02 05:55:00|1360|1355|1360.7|1355.7|1361.4|1356.4|1359.5|1354.5|70
1751436000000|2025-07-02 06:00:00|1360.8|1355.8|1361.1|1356.1|1362|1357|1360.2|1355.2|84
1751436300000|2025-07-02 06:05:00|1361|1356|1360|1355|1361.7|1356.7|1359.9|1354.9|63
1751436600000|2025-07-02 06:10:00|1359.9|1354.9|1360.7|1355.7|1360.8|1355.8|1359.8|1354.8|85
1751436900000|2025-07-02 06:15:00|1360.8|1355.8|1359.1|1354.1|1360.8|1355.8|1357.9|1352.9|73
1751437200000|2025-07-02 06:20:00|1358.6|1353.6|1358.3|1353.3|1358.7|1353.7|1356.9|1351.9|114
1751437500000|2025-07-02 06:25:00|1358.4|1353.4|1359.5|1354.5|1360|1355|1358.4|1353.4|74
1751437800000|2025-07-02 06:30:00|1359.4|1354.4|1359.5|1354.5|1359.9|1354.9|1359|1354|50
1751438100000|2025-07-02 06:35:00|1359.6|1354.6|1361.5|1356.5|1363.8|1358.8|1359.6|1354.6|116
1751438400000|2025-07-02 06:40:00|1361.4|1356.4|1360.6|1355.6|1361.6|1356.6|1360.3|1355.3|101
1751438700000|2025-07-02 06:45:00|1360.2|1355.2|1357.7|1352.7|1360.3|1355.3|1357|1352|93
1751439000000|2025-07-02 06:50:00|1357.6|1352.6|1359.3|1354.3|1360.4|1355.4|1356.7|1351.7|134
1751439300000|2025-07-02 06:55:00|1359.2|1354.2|1360.6|1355.6|1360.9|1355.9|1358.8|1353.8|115
1751439600000|2025-07-02 07:00:00|1360.7|1355.7|1359.1|1354.1|1362.1|1357.1|1358.6|1353.6|199
1751439900000|2025-07-02 07:05:00|1359.4|1354.4|1361.2|1356.2|1361.7|1356.7|1359.3|1354.3|122
1751440200000|2025-07-02 07:10:00|1361.3|1356.3|1364.8|1359.8|1365.9|1360.9|1360|1355|161
1751440500000|2025-07-02 07:15:00|1364.9|1359.9|1363|1358|1365.1|1360.1|1360.5|1355.5|159
1751440800000|2025-07-02 07:20:00|1363.1|1358.1|1359.1|1354.1|1363.1|1358.1|1358.9|1353.9|168
1751441100000|2025-07-02 07:25:00|1359.2|1354.2|1361|1356|1361.1|1356.1|1358.3|1353.3|132
1751441400000|2025-07-02 07:30:00|1360.9|1355.9|1362.3|1357.3|1362.4|1357.4|1359.9|1354.9|147
1751441700000|2025-07-02 07:35:00|1362.2|1357.2|1360.8|1355.8|1362.2|1357.2|1359.7|1354.7|113
1751442000000|2025-07-02 07:40:00|1360.9|1355.9|1361.8|1356.8|1362.8|1357.8|1360.8|1355.8|130
1751442300000|2025-07-02 07:45:00|1361.9|1356.9|1361.4|1356.4|1363.4|1358.4|1360.4|1355.4|103
1751442600000|2025-07-02 07:50:00|1361.5|1356.5|1361.4|1356.4|1361.9|1356.9|1360.1|1355.1|90
1751442900000|2025-07-02 07:55:00|1361.3|1356.3|1360.1|1355.1|1361.7|1356.7|1359|1354|96
1751443200000|2025-07-02 08:00:00|1360|1355|1359.9|1354.9|1360.2|1355.2|1357.3|1352.3|127
1751443500000|2025-07-02 08:05:00|1359.5|1354.5|1359.6|1354.6|1360.2|1355.2|1358.8|1353.8|91
1751443800000|2025-07-02 08:10:00|1361|1356|1361.3|1356.3|1361.8|1356.8|1360.4|1355.4|91
1751444100000|2025-07-02 08:15:00|1361.2|1356.2|1359.2|1354.2|1362.4|1357.4|1358.9|1353.9|109
1751444400000|2025-07-02 08:20:00|1359.4|1354.4|1358.7|1353.7|1360|1355|1357.7|1352.7|76
1751444700000|2025-07-02 08:25:00|1359.1|1354.1|1360|1355|1360.6|1355.6|1358.2|1353.2|83
1751445000000|2025-07-02 08:30:00|1360.1|1355.1|1360.2|1355.2|1360.8|1355.8|1359.5|1354.5|57
1751445300000|2025-07-02 08:35:00|1360.3|1355.3|1362.9|1357.9|1362.9|1357.9|1360.1|1355.1|67
1751445600000|2025-07-02 08:40:00|1362.6|1357.6|1362|1357|1362.9|1357.9|1361.2|1356.2|78
1751445900000|2025-07-02 08:45:00|1361.8|1356.8|1364.1|1359.1|1364.9|1359.9|1361|1356|120
1751446200000|2025-07-02 08:50:00|1364|1359|1362.8|1357.8|1364.3|1359.3|1362|1357|89
1751446500000|2025-07-02 08:55:00|1362.9|1357.9|1363.8|1358.8|1366.5|1361.5|1362.3|1357.3|152
1751446800000|2025-07-02 09:00:00|1364|1359|1363.6|1358.6|1365.2|1360.2|1362.2|1357.2|101
1751447100000|2025-07-02 09:05:00|1363.3|1358.3|1365.1|1360.1|1365.4|1360.4|1362.3|1357.3|67
1751447400000|2025-07-02 09:10:00|1365|1360|1373.9|1368.9|1375.6|1370.6|1365|1360|243
1751447700000|2025-07-02 09:15:00|1373.8|1368.8|1380.7|1375.7|1384.6|1379.6|1373.6|1368.6|300
1751448000000|2025-07-02 09:20:00|1380.6|1375.6|1383.9|1378.9|1387.4|1382.4|1380.6|1375.6|260
1751448300000|2025-07-02 09:25:00|1383.6|1378.6|1384.6|1379.6|1385.1|1380.1|1382.4|1377.4|138
1751448600000|2025-07-02 09:30:00|1384.8|1379.8|1387.1|1382.1|1389.4|1384.4|1384.7|1379.7|224
1751448900000|2025-07-02 09:35:00|1387.2|1382.2|1389.3|1384.3|1389.4|1384.4|1386.8|1381.8|155
1751449200000|2025-07-02 09:40:00|1389.4|1384.4|1386.3|1381.3|1389.4|1384.4|1385.6|1380.6|148
1751449500000|2025-07-02 09:45:00|1386.4|1381.4|1388.7|1383.7|1388.7|1383.7|1385.7|1380.7|117
1751449800000|2025-07-02 09:50:00|1388.6|1383.6|1389.5|1384.5|1392.6|1387.6|1388.3|1383.3|197
1751450100000|2025-07-02 09:55:00|1389.6|1384.6|1388.7|1383.7|1389.6|1384.6|1388.1|1383.1|136
1751450400000|2025-07-02 10:00:00|1388.5|1383.5|1386.6|1381.6|1389.1|1384.1|1385.5|1380.5|159
1751450700000|2025-07-02 10:05:00|1386.4|1381.4|1383.1|1378.1|1386.7|1381.7|1382.8|1377.8|165
1751451000000|2025-07-02 10:10:00|1383.3|1378.3|1381.9|1376.9|1383.3|1378.3|1378.9|1373.9|218
1751451300000|2025-07-02 10:15:00|1381.3|1376.3|1385.6|1380.6|1385.8|1380.8|1381.1|1376.1|133
1751451600000|2025-07-02 10:20:00|1385.7|1380.7|1386.6|1381.6|1387.7|1382.7|1385.7|1380.7|156
1751451900000|2025-07-02 10:25:00|1386.7|1381.7|1386.5|1381.5|1388.3|1383.3|1386.2|1381.2|133
1751452200000|2025-07-02 10:30:00|1386.8|1381.8|1386.5|1381.5|1387.5|1382.5|1386.3|1381.3|92
1751452500000|2025-07-02 10:35:00|1386.6|1381.6|1386.6|1381.6|1388.6|1383.6|1386.6|1381.6|93
1751452800000|2025-07-02 10:40:00|1386.8|1381.8|1388.5|1383.5|1389|1384|1386.8|1381.8|115
1751453100000|2025-07-02 10:45:00|1388.6|1383.6|1393.8|1388.8|1394.7|1389.7|1388.6|1383.6|214
1751453400000|2025-07-02 10:50:00|1393.7|1388.7|1392.3|1387.3|1394.2|1389.2|1391.1|1386.1|143
1751453700000|2025-07-02 10:55:00|1392.7|1387.7|1391.9|1386.9|1393.8|1388.8|1391.8|1386.8|103
1751454000000|2025-07-02 11:00:00|1392.3|1387.3|1393.7|1388.7|1394|1389|1391.6|1386.6|96
1751454300000|2025-07-02 11:05:00|1393.8|1388.8|1390.1|1385.1|1394.1|1389.1|1389.6|1384.6|107
1751454600000|2025-07-02 11:10:00|1390.2|1385.2|1393|1388|1393.4|1388.4|1390.2|1385.2|115
1751454900000|2025-07-02 11:15:00|1393.1|1388.1|1390.4|1385.4|1394.2|1389.2|1390|1385|166
1751455200000|2025-07-02 11:20:00|1390.5|1385.5|1391.9|1386.9|1392.6|1387.6|1390.5|1385.5|79
1751455500000|2025-07-02 11:25:00|1392|1387|1391.1|1386.1|1392.3|1387.3|1390.7|1385.7|101
1751455800000|2025-07-02 11:30:00|1391.2|1386.2|1392.9|1387.9|1396|1391|1391.2|1386.2|163
1751456100000|2025-07-02 11:35:00|1392.8|1387.8|1391.4|1386.4|1392.8|1387.8|1390.3|1385.3|130
1751456400000|2025-07-02 11:40:00|1391.3|1386.3|1390.7|1385.7|1391.3|1386.3|1389.3|1384.3|102
1751456700000|2025-07-02 11:45:00|1391.2|1386.2|1387.6|1382.6|1391.2|1386.2|1387.1|1382.1|141
1751457000000|2025-07-02 11:50:00|1387.2|1382.2|1388.9|1383.9|1389.5|1384.5|1387|1382|103
1751457300000|2025-07-02 11:55:00|1388.8|1383.8|1390.8|1385.8|1390.8|1385.8|1386.5|1381.5|162
1751457600000|2025-07-02 12:00:00|1390.9|1385.9|1393.6|1388.6|1396.4|1391.4|1390.6|1385.6|270
1751457900000|2025-07-02 12:05:00|1393.7|1388.7|1392.4|1387.4|1396.2|1391.2|1392.3|1387.3|241
1751458200000|2025-07-02 12:10:00|1392.5|1387.5|1393.3|1382.3|1393.4|1388|1390|1382.3|196
1751458500000|2025-07-02 12:15:00|1393.2|1382.4|1388.7|1383.7|1393.5|1388.5|1386.2|1381.2|314
1751458800000|2025-07-02 12:20:00|1389.2|1384.2|1391.4|1386.4|1394.8|1389.8|1389.2|1384.2|275
1751459100000|2025-07-02 12:25:00|1392|1387|1389.5|1384.5|1392.4|1387.4|1388.8|1383.8|232
1751459400000|2025-07-02 12:30:00|1389.6|1384.6|1385.1|1380.1|1389.9|1384.9|1384.5|1379.5|311
1751459700000|2025-07-02 12:35:00|1385.7|1380.7|1384.2|1379.2|1387.4|1382.4|1383.6|1378.6|295
1751460000000|2025-07-02 12:40:00|1384.1|1379.1|1385.5|1380.5|1386.3|1381.3|1381.6|1376.6|232
1751460300000|2025-07-02 12:45:00|1384.9|1379.9|1389.3|1384.3|1390.4|1385.4|1384.5|1379.5|206
1751460600000|2025-07-02 12:50:00|1389.2|1384.2|1388.3|1383.3|1390.4|1385.4|1387.2|1382.2|165
1751460900000|2025-07-02 12:55:00|1388.2|1383.2|1387.7|1382.7|1389.3|1384.3|1386.5|1381.5|251
1751461200000|2025-07-02 13:00:00|1387.5|1382.5|1386.4|1381.4|1390.5|1385.5|1385.2|1380.2|324
1751461500000|2025-07-02 13:05:00|1386.3|1381.3|1389|1384|1390|1385|1385.6|1380.6|217
1751461800000|2025-07-02 13:10:00|1388.2|1383.2|1387.8|1382.8|1389.5|1384.5|1386.5|1381.5|218
1751462100000|2025-07-02 13:15:00|1387.7|1382.7|1387.8|1382.8|1390.2|1385.2|1386.7|1381.7|202
1751462400000|2025-07-02 13:20:00|1387.7|1382.7|1387.2|1382.2|1388.9|1383.9|1386.1|1381.1|203
1751462700000|2025-07-02 13:25:00|1386.9|1381.9|1392.4|1384.2|1392.8|1384.8|1386.9|1381.7|178
1751463000000|2025-07-02 13:30:00|1392.3|1384.1|1392.4|1381.4|1392.8|1386.2|1389.2|1379.9|306
1751463300000|2025-07-02 13:35:00|1392.6|1381.6|1395.9|1385.1|1396.7|1386.3|1392.4|1381.4|382
1751463600000|2025-07-02 13:40:00|1395.7|1385.2|1392.5|1387.5|1396.4|1391|1392.1|1385.1|297
1751463900000|2025-07-02 13:45:00|1392.4|1387.4|1390.1|1385.1|1392.9|1387.9|1389.6|1384.6|239
1751464200000|2025-07-02 13:50:00|1390.2|1385.2|1391.1|1386.1|1392.5|1387.5|1389.6|1384.6|178
1751464500000|2025-07-02 13:55:00|1391|1386|1395.5|1390.5|1398.2|1393.2|1389.9|1384.9|307
1751464800000|2025-07-02 14:00:00|1395.6|1390.6|1396.6|1391.6|1397.1|1392.1|1393.8|1388.8|260
1751465100000|2025-07-02 14:05:00|1396.7|1391.7|1397|1392|1399.1|1394.1|1394.7|1389.7|285
1751465400000|2025-07-02 14:10:00|1396.8|1391.8|1396.5|1391.5|1398.1|1393.1|1394.3|1389.3|239
1751465700000|2025-07-02 14:15:00|1396.3|1391.3|1398.1|1393.1|1398.5|1393.5|1395.6|1390.6|228
1751466000000|2025-07-02 14:20:00|1398.2|1393.2|1405.9|1400.9|1406.1|1401.1|1398.2|1393.2|288
1751466300000|2025-07-02 14:25:00|1405.7|1400.7|1404.1|1399.1|1407.6|1402.6|1402.3|1397.3|344
1751466600000|2025-07-02 14:30:00|1404.2|1399.2|1405.7|1400.7|1405.9|1400.9|1403.2|1398.2|291
1751466900000|2025-07-02 14:35:00|1405.6|1400.6|1405.9|1400.9|1407.1|1402.1|1402.4|1397.4|268
1751467200000|2025-07-02 14:40:00|1405.5|1400.5|1405.2|1400.2|1406.6|1401.6|1404.1|1399.1|172
1751467500000|2025-07-02 14:45:00|1405.1|1400.1|1407.3|1402.3|1407.5|1402.5|1402.1|1397.1|224
1751467800000|2025-07-02 14:50:00|1407.4|1402.4|1407|1402|1410.9|1405.9|1406.6|1401.6|281
1751468100000|2025-07-02 14:55:00|1407.1|1402.1|1408.3|1403.3|1409|1404|1406.2|1401.2|246
1751468400000|2025-07-02 15:00:00|1408|1403|1409.2|1404.2|1409.3|1404.3|1405.4|1400.4|201
1751468700000|2025-07-02 15:05:00|1409|1404|1408.7|1403.7|1410.6|1405.6|1407.8|1402.8|165
1751469000000|2025-07-02 15:10:00|1408.6|1403.6|1411.7|1406.7|1413|1408|1408.6|1403.6|194
1751469300000|2025-07-02 15:15:00|1411.5|1406.5|1409.6|1404.6|1411.8|1406.8|1408.2|1403.2|244
1751469600000|2025-07-02 15:20:00|1409.7|1404.7|1409|1404|1410.1|1405.1|1406.4|1401.4|248
1751469900000|2025-07-02 15:25:00|1408.5|1403.5|1408.3|1403.3|1410.8|1405.8|1407.3|1402.3|197
1751470200000|2025-07-02 15:30:00|1408.5|1403.5|1409.9|1404.9|1412.2|1407.2|1408.4|1403.4|167
1751470500000|2025-07-02 15:35:00|1410|1405|1412.3|1407.3|1412.6|1407.6|1410|1405|140
1751470800000|2025-07-02 15:40:00|1412.4|1407.4|1412.5|1407.5|1414.2|1409.2|1411.9|1406.9|124
1751471100000|2025-07-02 15:45:00|1412.8|1407.8|1414.4|1409.4|1416.3|1411.3|1412.6|1407.6|148
1751471400000|2025-07-02 15:50:00|1414.5|1409.5|1413.7|1408.7|1414.6|1409.6|1413|1408|112
1751471700000|2025-07-02 15:55:00|1413.6|1408.6|1414.5|1409.5|1415.2|1410.2|1413.3|1408.3|118
1751472000000|2025-07-02 16:00:00|1414.6|1409.6|1418.1|1408.7|1418.3|1412.3|1414.6|1408.3|106
1751472300000|2025-07-02 16:05:00|1418.2|1408.9|1418.2|1413.2|1418.5|1413.5|1415.5|1408.5|106
1751472600000|2025-07-02 16:10:00|1418.1|1413.1|1417.9|1412.9|1419.7|1414.7|1417.7|1412.7|137
1751472900000|2025-07-02 16:15:00|1418|1413|1422|1417|1422.4|1417.4|1417.2|1412.2|174
1751473200000|2025-07-02 16:20:00|1421.9|1416.9|1425.7|1420.7|1426.7|1421.7|1421|1416|288
1751473500000|2025-07-02 16:25:00|1425.6|1420.6|1423|1418|1426.7|1421.7|1422|1417|187
1751473800000|2025-07-02 16:30:00|1422.9|1417.9|1422|1417|1425.8|1420.8|1421.4|1416.4|226
1751474100000|2025-07-02 16:35:00|1422.1|1417.1|1422.7|1417.7|1423.6|1417.9|1417.5|1409.7|335
1751474400000|2025-07-02 16:40:00|1422.8|1417.8|1422.6|1417.6|1423.9|1418.9|1420.9|1415.9|135
1751474700000|2025-07-02 16:45:00|1422.4|1417.4|1422.9|1417.9|1423.5|1418.5|1419.5|1414.5|145
1751475000000|2025-07-02 16:50:00|1423|1418|1422.4|1417.4|1423.7|1418.7|1421.1|1416.1|83
1751475300000|2025-07-02 16:55:00|1422.5|1417.5|1420.8|1415.8|1424|1419|1419.1|1414.1|110
1751475600000|2025-07-02 17:00:00|1420.7|1415.7|1423.6|1418.6|1424.3|1419.3|1420.7|1415.7|186
1751475900000|2025-07-02 17:05:00|1423.7|1418.7|1422.5|1411.5|1426.1|1419|1421.9|1410.9|87
1751476200000|2025-07-02 17:10:00|1422.6|1411.6|1422.4|1411.4|1424.5|1413.5|1422|1411|100
1751476500000|2025-07-02 17:15:00|1422.5|1411.5|1423.7|1412.7|1425.4|1414.4|1422.5|1411.5|78
1751476800000|2025-07-02 17:20:00|1423.8|1412.8|1424.9|1413.9|1426|1415|1422.8|1411.8|107
1751477100000|2025-07-02 17:25:00|1424.8|1413.8|1427.5|1416.5|1427.5|1416.5|1424.1|1413.1|87
1751477400000|2025-07-02 17:30:00|1427.8|1416.8|1426.7|1415.7|1427.8|1416.8|1426.5|1415.5|41
1751477700000|2025-07-02 17:35:00|1426.6|1415.6|1427.2|1416.2|1427.8|1416.8|1426.2|1415.2|60
1751478000000|2025-07-02 17:40:00|1427|1416|1426.4|1415.4|1427.1|1416.1|1426|1415|45
1751478300000|2025-07-02 17:45:00|1426.3|1415.3|1427.3|1416.3|1427.8|1416.8|1424.2|1413.2|112
1751478600000|2025-07-02 17:50:00|1427.4|1416.4|1427.4|1417.3|1428.5|1417.5|1427.2|1416.2|59
1751478900000|2025-07-02 17:55:00|1427.5|1417.4|1427.6|1422.6|1430.4|1422.7|1427.3|1417.2|109
1751479200000|2025-07-02 18:00:00|1427.5|1422.5|1428.7|1423.7|1428.8|1423.8|1426.6|1421.6|85
1751479500000|2025-07-02 18:05:00|1428.5|1423.5|1428.2|1423.2|1428.5|1423.5|1427|1422|82
1751479800000|2025-07-02 18:10:00|1428.3|1423.3|1428.7|1423.7|1429.7|1424.7|1428.1|1423.1|68
1751480100000|2025-07-02 18:15:00|1428.9|1423.9|1429.7|1424.7|1430.5|1425.5|1428.9|1423.9|59
1751480400000|2025-07-02 18:20:00|1429.6|1424.6|1430.2|1425.2|1431|1426|1429|1424|52
1751480700000|2025-07-02 18:25:00|1430.3|1425.3|1428.9|1423.9|1431.2|1426.2|1428.9|1423.9|64
1751481000000|2025-07-02 18:30:00|1428.8|1423.8|1429|1424|1429.6|1424.6|1428.5|1423.5|51
1751481300000|2025-07-02 18:35:00|1429.1|1424.1|1428.3|1423.3|1429.1|1424.1|1428.1|1423.1|35
1751481600000|2025-07-02 18:40:00|1428.4|1423.4|1428.2|1423.2|1428.4|1423.4|1427.7|1422.7|27
1751481900000|2025-07-02 18:45:00|1428.1|1423.1|1429.2|1424.2|1429.5|1424.5|1427.8|1422.8|33
1751482200000|2025-07-02 18:50:00|1429.1|1424.1|1429.3|1424.3|1430.2|1425.2|1429.1|1424.1|50
1751482500000|2025-07-02 18:55:00|1429.4|1424.4|1430.1|1425.1|1430.2|1425.2|1429.2|1424.2|41
1751482800000|2025-07-02 19:00:00|1430.3|1425.3|1435|1430|1435.6|1430.6|1430.3|1425.3|193
1751483100000|2025-07-02 19:05:00|1434.9|1429.9|1434.9|1429.9|1438.2|1433.2|1434.2|1429.2|218
1751483400000|2025-07-02 19:10:00|1434.7|1429.7|1436.6|1431.6|1436.7|1431.7|1434|1429|95
1751483700000|2025-07-02 19:15:00|1436.4|1431.4|1437|1432|1437.8|1432.8|1435|1430|91
1751484000000|2025-07-02 19:20:00|1436.9|1431.9|1436.4|1431.4|1437.9|1432.9|1435.1|1430.1|78
1751484300000|2025-07-02 19:25:00|1436.3|1431.3|1434.9|1429.9|1436.4|1431.4|1434.7|1429.7|56
1751484600000|2025-07-02 19:30:00|1435.1|1430.1|1435.5|1430.5|1436.2|1431.2|1434|1429|75
1751484900000|2025-07-02 19:35:00|1435.3|1430.3|1435.6|1430.6|1435.8|1430.8|1434.8|1429.8|52
1751485200000|2025-07-02 19:40:00|1435.5|1430.5|1434|1429|1436.1|1431.1|1433.7|1428.7|59
1751485500000|2025-07-02 19:45:00|1434.1|1429.1|1432.8|1427.8|1434.5|1429.5|1432.4|1427.4|50
1751485800000|2025-07-02 19:50:00|1432.7|1427.7|1433.2|1428.2|1433.7|1428.7|1431.9|1426.9|80
1751486100000|2025-07-02 19:55:00|1433.3|1428.3|1432.6|1427.6|1433.8|1428.8|1432.2|1427.2|79
1751486400000|2025-07-02 20:00:00|1432.8|1427.8|1431.8|1426.8|1432.9|1427.9|1431.7|1426.7|74
1751486700000|2025-07-02 20:05:00|1432|1427|1431.4|1426.4|1432.7|1427.7|1431.2|1426.2|40
1751487000000|2025-07-02 20:10:00|1431.5|1426.5|1430.8|1425.8|1431.5|1426.5|1430.5|1425.5|35
1751487300000|2025-07-02 20:15:00|1430.9|1425.9|1432|1427|1432|1427|1430.9|1425.9|21
1751487600000|2025-07-02 20:20:00|1432.2|1427.2|1431|1426|1432.3|1427.3|1430.7|1425.7|26
1751487900000|2025-07-02 20:25:00|1431.1|1426.1|1430.2|1425.2|1431.2|1426.2|1430.1|1425.1|31
1751488200000|2025-07-02 20:30:00|1430.3|1425.3|1430.7|1425.7|1430.8|1425.8|1429.9|1424.9|29
1751488500000|2025-07-02 20:35:00|1430.6|1425.6|1429.9|1424.9|1430.8|1425.8|1429.9|1424.9|38
1751488800000|2025-07-02 20:40:00|1430.1|1425.1|1429.4|1424.4|1430.2|1425.2|1429.1|1424.1|44
1751489100000|2025-07-02 20:45:00|1429.5|1424.5|1426.6|1421.6|1429.7|1424.7|1424.9|1419.9|79
1751489400000|2025-07-02 20:50:00|1426.4|1421.4|1423.9|1418.9|1427.4|1422.4|1423.4|1418.4|86
1751489700000|2025-07-02 20:55:00|1423.6|1418.6|1426.4|1421.4|1426.9|1421.9|1423.1|1418.1|90
1751493600000|2025-07-02 22:00:00|1428.7|1423.7|1426.8|1421.8|1428.7|1423.7|1426.1|1421.1|32
1751493900000|2025-07-02 22:05:00|1426.5|1421.5|1427.1|1422.1|1427.3|1422.3|1426.3|1421.3|33
1751494200000|2025-07-02 22:10:00|1427|1422|1427.6|1422.6|1428.3|1423.3|1426.7|1421.7|21
1751494500000|2025-07-02 22:15:00|1427.5|1422.5|1424.2|1419.2|1428.2|1423.2|1423.5|1418.5|64
1751494800000|2025-07-02 22:20:00|1424.1|1419.1|1424.8|1419.8|1425.5|1420.5|1423.9|1418.9|29
1751495100000|2025-07-02 22:25:00|1424.5|1419.5|1424.6|1419.6|1424.9|1419.9|1423.1|1418.1|61
1751495400000|2025-07-02 22:30:00|1424.3|1419.3|1424.8|1419.8|1425|1420|1424.3|1419.3|25
1751495700000|2025-07-02 22:35:00|1425.1|1420.1|1425.5|1420.5|1426.1|1421.1|1425|1420|38
1751496000000|2025-07-02 22:40:00|1425.4|1420.4|1424.5|1419.5|1425.5|1420.5|1424.5|1419.5|22
1751496300000|2025-07-02 22:45:00|1424.6|1419.6|1426.3|1421.3|1426.3|1421.3|1424.6|1419.6|21
1751496600000|2025-07-02 22:50:00|1426.4|1421.4|1426.2|1421.2|1427.9|1422.9|1426.1|1421.1|53
1751496900000|2025-07-02 22:55:00|1426.4|1421.4|1426|1421|1426.4|1421.4|1425.2|1420.2|26
1751497200000|2025-07-02 23:00:00|1425.9|1420.9|1425.1|1420.1|1425.9|1420.9|1424.6|1419.6|76
1751497500000|2025-07-02 23:05:00|1425|1420|1425.6|1420.6|1425.6|1420.6|1424.6|1419.6|32
1751497800000|2025-07-02 23:10:00|1425.7|1420.7|1426.5|1421.5|1426.7|1421.7|1425|1420|52
1751498100000|2025-07-02 23:15:00|1426.7|1421.7|1426.1|1421.1|1426.8|1421.8|1425.9|1420.9|43
1751498400000|2025-07-02 23:20:00|1425.9|1420.9|1423.8|1418.8|1426.1|1421.1|1423.7|1418.7|45
1751498700000|2025-07-02 23:25:00|1423.6|1418.6|1420.4|1415.4|1423.9|1418.9|1419|1414|100
1751499000000|2025-07-02 23:30:00|1420.5|1415.5|1419.6|1414.6|1421.1|1416.1|1418.6|1413.6|81
1751499300000|2025-07-02 23:35:00|1419.5|1414.5|1421.2|1416.2|1421.3|1416.3|1419.5|1414.5|41
1751499600000|2025-07-02 23:40:00|1421.1|1416.1|1421.8|1416.8|1421.9|1416.9|1420.6|1415.6|44
1751499900000|2025-07-02 23:45:00|1422.7|1417.7|1420.8|1415.8|1423.5|1418.5|1420.5|1415.5|75
1751500200000|2025-07-02 23:50:00|1420.9|1415.9|1421.2|1416.2|1421.9|1416.9|1420.3|1415.3|65
1751500500000|2025-07-02 23:55:00|1421.4|1416.4|1421.1|1416.1|1421.5|1416.5|1420.6|1415.6|55
1751500800000|2025-07-03 00:00:00|1421.2|1416.2|1417.7|1412.7|1422|1417|1417|1412|97
1751501100000|2025-07-03 00:05:00|1417.3|1412.3|1417.2|1412.2|1417.9|1412.9|1415.1|1410.1|100
1751501400000|2025-07-03 00:10:00|1417.6|1412.6|1418.2|1413.2|1419.7|1414.7|1417.5|1412.5|111
1751501700000|2025-07-03 00:15:00|1417.6|1412.6|1418.9|1413.9|1420.7|1415.7|1417.6|1412.6|81
1751502000000|2025-07-03 00:20:00|1419.1|1414.1|1419.8|1414.8|1420.4|1415.4|1418.6|1413.6|78
1751502300000|2025-07-03 00:25:00|1419.7|1414.7|1419|1414|1419.7|1414.7|1418.5|1413.5|48
1751502600000|2025-07-03 00:30:00|1419.2|1414.2|1416|1411|1419.2|1414.2|1416|1411|77
1751502900000|2025-07-03 00:35:00|1416.3|1411.3|1414.2|1409.2|1416.3|1411.3|1413.7|1408.7|78
1751503200000|2025-07-03 00:40:00|1414.3|1409.3|1416.2|1411.2|1417.2|1412.2|1414.2|1409.2|91
1751503500000|2025-07-03 00:45:00|1416.4|1411.4|1414.8|1409.8|1416.4|1411.4|1414.8|1409.8|50
1751503800000|2025-07-03 00:50:00|1414.5|1409.5|1412|1407|1414.5|1409.5|1410.6|1405.6|92
1751504100000|2025-07-03 00:55:00|1412.1|1407.1|1414.8|1409.8|1415.3|1410.3|1411.5|1406.5|96
1751504400000|2025-07-03 01:00:00|1414.9|1409.9|1412.6|1407.6|1415.8|1410.8|1412.6|1407.6|124
1751504700000|2025-07-03 01:05:00|1412.5|1407.5|1414.2|1409.2|1414.2|1409.2|1412.2|1407.2|69
1751505000000|2025-07-03 01:10:00|1414.4|1409.4|1416.9|1411.9|1419.2|1414.2|1414.4|1409.4|146
1751505300000|2025-07-03 01:15:00|1417.1|1412.1|1417.2|1412.2|1419|1414|1415.9|1410.9|105
1751505600000|2025-07-03 01:20:00|1417.3|1412.3|1416.6|1411.6|1417.6|1412.6|1415.7|1410.7|74
1751505900000|2025-07-03 01:25:00|1416.7|1411.7|1416.6|1411.6|1417.1|1412.1|1415.9|1410.9|71
1751506200000|2025-07-03 01:30:00|1416.7|1411.7|1417.9|1412.9|1418.4|1413.4|1416.3|1411.3|91
1751506500000|2025-07-03 01:35:00|1417.8|1412.8|1419.1|1414.1|1419.1|1414.1|1417.1|1412.1|87
1751506800000|2025-07-03 01:40:00|1418.9|1413.9|1413.9|1408.9|1419|1414|1413.9|1408.9|104
1751507100000|2025-07-03 01:45:00|1413.5|1408.5|1408.6|1403.6|1413.5|1408.5|1407.7|1402.7|157
1751507400000|2025-07-03 01:50:00|1408.4|1403.4|1409.4|1404.4|1409.5|1404.5|1407.1|1402.1|118
1751507700000|2025-07-03 01:55:00|1409.5|1404.5|1408.9|1403.9|1409.8|1404.8|1406.3|1401.3|109
1751508000000|2025-07-03 02:00:00|1408.8|1403.8|1404.3|1399.3|1409.5|1404.5|1404.3|1399.3|124
1751508300000|2025-07-03 02:05:00|1404.7|1399.7|1405.2|1400.2|1408.4|1402.5|1404|1398.7|141
1751508600000|2025-07-03 02:10:00|1405.3|1400.3|1405.6|1400.6|1406|1401|1403.5|1398.5|127
1751508900000|2025-07-03 02:15:00|1405.5|1400.5|1406.1|1401.1|1406.2|1401.2|1404.1|1399.1|59
1751509200000|2025-07-03 02:20:00|1406.2|1401.2|1406.6|1401.6|1406.8|1401.8|1405.1|1400.1|49
1751509500000|2025-07-03 02:25:00|1406.7|1401.7|1406.3|1401.3|1408.1|1403.1|1406|1401|46
1751509800000|2025-07-03 02:30:00|1406|1401|1409|1404|1409.2|1404.2|1406|1401|67
1751510100000|2025-07-03 02:35:00|1408.9|1403.9|1410|1405|1410.5|1405.5|1408.8|1403.8|46
1751510400000|2025-07-03 02:40:00|1409.8|1404.8|1411.8|1406.8|1412.1|1407.1|1409.1|1404.1|45
1751510700000|2025-07-03 02:45:00|1411.7|1406.7|1412.7|1407.7|1412.7|1407.7|1411.5|1406.5|52
1751511000000|2025-07-03 02:50:00|1413.5|1408.5|1414.5|1409.5|1414.9|1409.9|1412.3|1407.3|77
1751511300000|2025-07-03 02:55:00|1414.3|1409.3|1413.2|1408.2|1414.7|1409.7|1412.7|1407.7|63
1751511600000|2025-07-03 03:00:00|1413.4|1408.4|1412.8|1407.8|1413.7|1408.7|1412.7|1407.7|41
1751511900000|2025-07-03 03:05:00|1411.6|1406.6|1412.3|1407.3|1412.7|1407.7|1410.8|1405.8|75
1751512200000|2025-07-03 03:10:00|1412.4|1407.4|1410.5|1405.5|1412.4|1407.4|1410.1|1405.1|67
1751512500000|2025-07-03 03:15:00|1410.4|1405.4|1411.3|1406.3|1411.7|1406.7|1409.4|1404.4|75
1751512800000|2025-07-03 03:20:00|1411.2|1406.2|1410.7|1405.7|1411.8|1406.8|1410.5|1405.5|57
1751513100000|2025-07-03 03:25:00|1410.8|1405.8|1411.3|1406.3|1411.4|1406.4|1409|1404|53
1751513400000|2025-07-03 03:30:00|1411.5|1406.5|1409.3|1404.3|1411.8|1406.8|1409.3|1404.3|32
1751513700000|2025-07-03 03:35:00|1409.5|1404.5|1409.3|1404.3|1410|1405|1409|1404|38
1751514000000|2025-07-03 03:40:00|1409.2|1404.2|1407.8|1402.8|1409.4|1404.4|1407.7|1402.7|32
1751514300000|2025-07-03 03:45:00|1407.9|1402.9|1407.7|1402.7|1408.7|1403.7|1407|1402|43
1751514600000|2025-07-03 03:50:00|1407.9|1402.9|1405.5|1400.5|1407.9|1402.9|1405.4|1400.4|50
1751514900000|2025-07-03 03:55:00|1405.7|1400.7|1406.1|1401.1|1407.2|1402.2|1405.3|1400.3|61
1751515200000|2025-07-03 04:00:00|1406.2|1401.2|1407.7|1402.7|1407.8|1402.8|1406.2|1401.2|46
1751515500000|2025-07-03 04:05:00|1407.6|1402.6|1407.8|1402.8|1408.8|1403.8|1407.6|1402.6|35
1751515800000|2025-07-03 04:10:00|1408|1403|1409.3|1404.3|1409.8|1404.8|1408|1403|43
1751516100000|2025-07-03 04:15:00|1409.4|1404.4|1409.6|1404.6|1409.9|1404.9|1409.3|1404.3|31
1751516400000|2025-07-03 04:20:00|1409.5|1404.5|1409.6|1404.6|1410.1|1405.1|1409.3|1404.3|25
1751516700000|2025-07-03 04:25:00|1409.5|1404.5|1408.7|1403.7|1410.2|1405.2|1408.4|1403.4|39
1751517000000|2025-07-03 04:30:00|1408.4|1403.4|1409.5|1404.5|1410.3|1405.3|1408.4|1403.4|49
1751517300000|2025-07-03 04:35:00|1409.4|1404.4|1410|1405|1410.4|1405.4|1408.9|1403.9|59
1751517600000|2025-07-03 04:40:00|1410.1|1405.1|1410.2|1405.2|1410.5|1405.5|1409.7|1404.7|27
1751517900000|2025-07-03 04:45:00|1410|1405|1410.2|1405.2|1410.6|1405.6|1409.4|1404.4|48
1751518200000|2025-07-03 04:50:00|1410|1405|1410.2|1405.2|1411.2|1406.2|1409.3|1404.3|66
1751518500000|2025-07-03 04:55:00|1410.1|1405.1|1410|1405|1410.3|1405.3|1408.9|1403.9|48
1751518800000|2025-07-03 05:00:00|1410.1|1405.1|1408.8|1403.8|1410.1|1405.1|1408.6|1403.6|56
1751519100000|2025-07-03 05:05:00|1408.9|1403.9|1407|1402|1409.2|1404.2|1406.9|1401.9|58
1751519400000|2025-07-03 05:10:00|1406.5|1401.5|1408|1403|1408.3|1403.3|1406.3|1401.3|58
1751519700000|2025-07-03 05:15:00|1407.9|1402.9|1408.2|1403.2|1409|1404|1407.9|1402.9|51
1751520000000|2025-07-03 05:20:00|1408.4|1403.4|1407.9|1402.9|1409.2|1404.2|1407.2|1402.2|44
1751520300000|2025-07-03 05:25:00|1408.1|1403.1|1408.1|1403.1|1408.3|1403.3|1407.9|1402.9|17
1751520600000|2025-07-03 05:30:00|1409.1|1404.1|1410.5|1405.5|1410.8|1405.8|1408.8|1403.8|75
1751520900000|2025-07-03 05:35:00|1410.6|1405.6|1409.8|1404.8|1410.7|1405.7|1409.4|1404.4|73
1751521200000|2025-07-03 05:40:00|1409.7|1404.7|1410.7|1405.7|1411|1406|1409.7|1404.7|61
1751521500000|2025-07-03 05:45:00|1410.9|1405.9|1411.5|1406.5|1411.7|1406.7|1410.4|1405.4|77
1751521800000|2025-07-03 05:50:00|1411.7|1406.7|1415.2|1410.2|1415.4|1410.4|1411|1406|137
1751522100000|2025-07-03 05:55:00|1415.4|1410.4|1416.8|1411.8|1416.9|1411.9|1413.3|1408.3|128
1751522400000|2025-07-03 06:00:00|1416.9|1411.9|1419.6|1414.6|1419.7|1414.7|1416.5|1411.5|192
1751522700000|2025-07-03 06:05:00|1419.2|1414.2|1418.5|1413.5|1420|1415|1417.3|1412.3|120
1751523000000|2025-07-03 06:10:00|1418.6|1413.6|1417.4|1412.4|1418.9|1413.9|1416.2|1411.2|125
1751523300000|2025-07-03 06:15:00|1417.5|1412.5|1415.5|1410.5|1417.8|1412.8|1414.8|1409.8|100
1751523600000|2025-07-03 06:20:00|1415.6|1410.6|1419.4|1414.4|1420.8|1415.8|1414.9|1409.9|138
1751523900000|2025-07-03 06:25:00|1419.6|1414.6|1418.8|1413.8|1420.3|1415.3|1418.2|1413.2|122
1751524200000|2025-07-03 06:30:00|1418.7|1413.7|1418.6|1413.6|1419.1|1414.1|1415.5|1410.5|145
1751524500000|2025-07-03 06:35:00|1418.8|1413.8|1415.9|1410.9|1419.1|1414.1|1415.9|1410.9|83
1751524800000|2025-07-03 06:40:00|1415.8|1410.8|1414.8|1409.8|1416.2|1411.2|1413.1|1408.1|109
1751525100000|2025-07-03 06:45:00|1414.9|1409.9|1414.8|1409.8|1415.5|1410.5|1414.5|1409.5|71
1751525400000|2025-07-03 06:50:00|1413.7|1408.7|1410.3|1405.3|1414.5|1409.5|1410.3|1405.3|116
1751525700000|2025-07-03 06:55:00|1409.6|1404.6|1412.8|1407.8|1413|1408|1408.8|1403.8|168
1751526000000|2025-07-03 07:00:00|1413.2|1408.2|1415.3|1410.3|1415.8|1410.8|1412|1407|214
1751526300000|2025-07-03 07:05:00|1415.2|1410.2|1414.4|1409.4|1415.4|1410.4|1413.9|1408.9|127
1751526600000|2025-07-03 07:10:00|1414.5|1409.5|1414.1|1409.1|1415.5|1410.5|1410.8|1405.8|141
1751526900000|2025-07-03 07:15:00|1414|1409|1412.5|1407.5|1414|1409|1411.5|1406.5|104
1751527200000|2025-07-03 07:20:00|1412.1|1407.1|1412.8|1407.8|1413.3|1408.3|1411.6|1406.6|132
1751527500000|2025-07-03 07:25:00|1412.7|1407.7|1414.1|1409.1|1414.2|1409.2|1411.7|1406.7|101
1751527800000|2025-07-03 07:30:00|1414|1409|1417.7|1412.7|1418.9|1413.9|1414|1409|150
1751528100000|2025-07-03 07:35:00|1417.8|1412.8|1418.3|1413.3|1418.7|1413.7|1416.3|1411.3|97
1751528400000|2025-07-03 07:40:00|1418.2|1413.2|1419|1414|1419.9|1414.9|1416.9|1411.9|88
1751528700000|2025-07-03 07:45:00|1419.1|1414.1|1423.1|1418.1|1423.2|1418.2|1418.2|1413.2|94
1751529000000|2025-07-03 07:50:00|1423|1418|1423.8|1418.8|1425.5|1420.5|1422.4|1417.4|241
1751529300000|2025-07-03 07:55:00|1424.1|1419.1|1423.8|1418.8|1425.5|1420.5|1422.8|1417.8|107
1751529600000|2025-07-03 08:00:00|1423.9|1418.9|1425|1420|1425.1|1420.1|1423.5|1418.5|145
1751529900000|2025-07-03 08:05:00|1425.1|1420.1|1424.9|1419.9|1428.1|1423.1|1423.4|1418.4|174
1751530200000|2025-07-03 08:10:00|1424.8|1419.8|1418.9|1413.9|1424.8|1419.8|1418.5|1413.5|162
1751530500000|2025-07-03 08:15:00|1419|1414|1419.7|1414.7|1420.7|1415.7|1418.1|1413.1|131
1751530800000|2025-07-03 08:20:00|1419.8|1414.8|1420.7|1415.7|1421.1|1416.1|1418.5|1413.5|91
1751531100000|2025-07-03 08:25:00|1420.8|1415.8|1421.4|1416.4|1422.2|1417.2|1419.6|1414.6|86
1751531400000|2025-07-03 08:30:00|1421.6|1416.6|1418.7|1413.7|1421.6|1416.6|1417.1|1412.1|110
1751531700000|2025-07-03 08:35:00|1418.6|1413.6|1419.9|1414.9|1420.3|1415.3|1417.7|1412.7|78
1751532000000|2025-07-03 08:40:00|1419.6|1414.6|1418.1|1413.1|1420.1|1415.1|1417.7|1412.7|79
1751532300000|2025-07-03 08:45:00|1417.9|1412.9|1417.4|1412.4|1418.4|1413.4|1417.3|1412.3|74
1751532600000|2025-07-03 08:50:00|1417.3|1412.3|1415.2|1410.2|1417.3|1412.3|1413.8|1408.8|123
1751532900000|2025-07-03 08:55:00|1415.1|1410.1|1411.5|1406.5|1415.3|1410.3|1409.6|1404.6|175
1751533200000|2025-07-03 09:00:00|1411.4|1406.4|1410.4|1405.4|1412.9|1407.9|1409.6|1404.6|113
1751533500000|2025-07-03 09:05:00|1410.5|1405.5|1410.6|1405.6|1411.1|1406.1|1409|1404|80
1751533800000|2025-07-03 09:10:00|1410.3|1405.3|1412.1|1407.1|1416.4|1411.4|1409.9|1404.9|132
1751534100000|2025-07-03 09:15:00|1412|1407|1399.5|1394.5|1412.1|1407.1|1398.8|1393.8|224
1751534400000|2025-07-03 09:20:00|1399.4|1394.4|1390.4|1385.4|1400.1|1395.1|1388.9|1383.9|225
1751534700000|2025-07-03 09:25:00|1390.6|1385.6|1383.9|1378.9|1393.2|1388.2|1373.5|1368.5|511
1751535000000|2025-07-03 09:30:00|1384|1379|1378.5|1373.5|1384.3|1379.3|1374.9|1369.9|332
1751535300000|2025-07-03 09:35:00|1378.6|1373.6|1370.5|1365.5|1378.6|1373.6|1365.7|1360.7|441
1751535600000|2025-07-03 09:40:00|1369.7|1364.7|1374.3|1369.3|1375|1370|1366.2|1361.2|376
1751535900000|2025-07-03 09:45:00|1374.4|1369.4|1377.6|1372.6|1379|1374|1371.2|1366.2|323
1751536200000|2025-07-03 09:50:00|1377.5|1372.5|1378.4|1373.4|1380.1|1375.1|1376|1371|282
1751536500000|2025-07-03 09:55:00|1378.3|1373.3|1379.1|1374.1|1380.6|1375.6|1378.1|1373.1|177
1751536800000|2025-07-03 10:00:00|1379|1374|1387.2|1376.2|1387.2|1376.2|1377.8|1370|166
1751537100000|2025-07-03 10:05:00|1386.9|1375.9|1389.7|1378.7|1390.3|1380.5|1384.9|1375.9|252
1751537400000|2025-07-03 10:10:00|1389.5|1378.5|1391.3|1380.3|1393.3|1382.3|1388.3|1377.4|283
1751537700000|2025-07-03 10:15:00|1391.2|1380.2|1390.6|1379.6|1391.6|1380.7|1389.1|1378.1|141
1751538000000|2025-07-03 10:20:00|1390.7|1379.7|1388.7|1377.7|1391.9|1380.9|1387.5|1376.5|172
1751538300000|2025-07-03 10:25:00|1388.5|1377.5|1390.4|1379.4|1391.2|1380.2|1387.1|1376.1|170
1751538600000|2025-07-03 10:30:00|1390.5|1379.5|1392.7|1387.7|1395.1|1390.1|1390.5|1379.5|284
1751538900000|2025-07-03 10:35:00|1392.6|1387.6|1390.6|1385.6|1394.4|1389.4|1390.6|1385.6|148
1751539200000|2025-07-03 10:40:00|1390.5|1385.5|1390.9|1385.9|1392.4|1387.4|1389.6|1384.6|108
1751539500000|2025-07-03 10:45:00|1390.4|1385.4|1391.5|1386.5|1394.9|1389.9|1389.9|1384.9|154
1751539800000|2025-07-03 10:50:00|1391.7|1386.7|1391.1|1386.1|1394.5|1389.5|1390.3|1385.3|132
1751540100000|2025-07-03 10:55:00|1391|1386|1386.3|1381.3|1391.4|1386.4|1386.1|1381.1|167
1751540400000|2025-07-03 11:00:00|1386.4|1381.4|1387.5|1382.5|1389.7|1384.7|1385.8|1380.8|204
1751540700000|2025-07-03 11:05:00|1386.9|1381.9|1385.5|1380.5|1387.8|1382.8|1384.7|1379.7|166
1751541000000|2025-07-03 11:10:00|1385.4|1380.4|1385.7|1380.7|1386.7|1381.7|1383.7|1378.7|188
1751541300000|2025-07-03 11:15:00|1385.3|1380.3|1387|1382|1387.9|1382.9|1384.7|1379.7|97
1751541600000|2025-07-03 11:20:00|1387.2|1382.2|1386.8|1381.8|1387.8|1382.8|1385.1|1380.1|142
1751541900000|2025-07-03 11:25:00|1386.9|1381.9|1385.9|1380.9|1387.5|1382.5|1385.4|1380.4|119
1751542200000|2025-07-03 11:30:00|1385.8|1380.8|1381.5|1376.5|1385.9|1380.9|1380.7|1375.7|125
1751542500000|2025-07-03 11:35:00|1381.6|1376.6|1387.3|1382.3|1387.7|1382.7|1380.9|1375.9|158
1751542800000|2025-07-03 11:40:00|1387.2|1382.2|1385.9|1380.9|1387.2|1382.2|1384.3|1379.3|126
1751543100000|2025-07-03 11:45:00|1385.8|1380.8|1379.9|1374.9|1386.1|1381.1|1378.8|1373.8|204
1751543400000|2025-07-03 11:50:00|1379.8|1374.8|1379.9|1374.9|1380.6|1375.6|1377.2|1372.2|199
1751543700000|2025-07-03 11:55:00|1380|1375|1380.4|1375.4|1382.2|1377.2|1378.2|1373.2|208
1751544000000|2025-07-03 12:00:00|1380.7|1375.7|1384.8|1379.8|1385.5|1380.5|1378.5|1373.5|240
1751544300000|2025-07-03 12:05:00|1384.6|1379.6|1383.9|1378.9|1385.4|1380.4|1382.2|1377.2|174
1751544600000|2025-07-03 12:10:00|1383.7|1378.7|1381.8|1376.8|1384|1379|1378|1373|199
1751544900000|2025-07-03 12:15:00|1381.5|1376.5|1378.6|1373.6|1383.4|1378.4|1378.6|1373.6|137
1751545200000|2025-07-03 12:20:00|1378.9|1373.9|1379.6|1374.6|1379.8|1374.8|1374.6|1369.6|231
1751545500000|2025-07-03 12:25:00|1379.7|1374.7|1385.6|1374.6|1385.6|1376|1377.4|1372.4|192
1751545800000|2025-07-03 12:30:00|1384.8|1373.8|1370.3|1365.3|1384.8|1375.5|1370.3|1365.3|492
1751546100000|2025-07-03 12:35:00|1370.4|1365.4|1370.1|1365.1|1371.9|1366.9|1360.7|1355.7|556
1751546400000|2025-07-03 12:40:00|1369.8|1364.8|1371.1|1366.1|1373.1|1368.1|1366.2|1361.2|449
1751546700000|2025-07-03 12:45:00|1371.2|1366.2|1369|1364|1371.4|1366.4|1366.6|1361.6|449
1751547000000|2025-07-03 12:50:00|1368.9|1363.9|1373.1|1368.1|1374.7|1369.7|1365.6|1360.6|491
1751547300000|2025-07-03 12:55:00|1373.2|1368.2|1383.4|1378.4|1385.1|1380.1|1373|1368|489
1751547600000|2025-07-03 13:00:00|1383.6|1378.6|1381.3|1376.3|1386.3|1381.3|1378.5|1373.5|499
1751547900000|2025-07-03 13:05:00|1380.8|1375.8|1378.2|1373.2|1381.4|1376.4|1377.9|1372.9|305
1751548200000|2025-07-03 13:10:00|1378.1|1373.1|1376.2|1371.2|1378.4|1373.4|1374.1|1369.1|317
1751548500000|2025-07-03 13:15:00|1376.3|1371.3|1374.5|1369.5|1379.9|1374.9|1373.4|1368.4|221
1751548800000|2025-07-03 13:20:00|1374.3|1369.3|1377.2|1372.2|1378|1373|1374.1|1369.1|256
1751549100000|2025-07-03 13:25:00|1377.3|1372.3|1376.9|1371.9|1380.1|1375.1|1376.7|1371.7|271
1751549400000|2025-07-03 13:30:00|1377.2|1372.2|1376.7|1371.7|1378.1|1373.1|1374.5|1369.5|367
1751549700000|2025-07-03 13:35:00|1376.8|1371.8|1381.2|1376.2|1382.3|1377.3|1375.6|1370.6|250
1751550000000|2025-07-03 13:40:00|1381.4|1376.4|1379.1|1374.1|1382.4|1377.4|1378.5|1373.5|225
1751550300000|2025-07-03 13:45:00|1379.6|1374.6|1376.4|1371.4|1379.6|1374.6|1375.6|1370.6|274
1751550600000|2025-07-03 13:50:00|1376.5|1371.5|1374.6|1369.6|1378.3|1373.3|1374.3|1369.3|211
1751550900000|2025-07-03 13:55:00|1374.5|1369.5|1374.6|1369.6|1375.9|1370.9|1373.7|1368.7|194
1751551200000|2025-07-03 14:00:00|1374.7|1369.7|1377.2|1372.2|1377.2|1372.2|1373.8|1368.8|303
1751551500000|2025-07-03 14:05:00|1377.3|1372.3|1376.4|1371.4|1377.4|1372.4|1374.3|1369.3|267
1751551800000|2025-07-03 14:10:00|1376.5|1371.5|1373.9|1368.9|1380.3|1375.3|1372.2|1367.2|295
1751552100000|2025-07-03 14:15:00|1373.6|1368.6|1369.6|1364.6|1373.7|1368.7|1367.2|1362.2|329
1751552400000|2025-07-03 14:20:00|1369.4|1364.4|1368.3|1363.3|1370|1365|1366.7|1361.7|280
1751552700000|2025-07-03 14:25:00|1368.2|1363.2|1365.8|1360.8|1368.4|1363.4|1363.4|1358.4|267
1751553000000|2025-07-03 14:30:00|1365.6|1360.6|1364.2|1359.2|1367.4|1362.4|1363.7|1358.7|217
1751553300000|2025-07-03 14:35:00|1364.1|1359.1|1367.5|1362.5|1368.2|1363.2|1361.6|1356.6|317
1751553600000|2025-07-03 14:40:00|1367.6|1362.6|1366.8|1361.8|1367.6|1362.6|1363.8|1358.8|215
1751553900000|2025-07-03 14:45:00|1366.9|1361.9|1367.2|1362.2|1369.6|1364.6|1366.3|1361.3|193
1751554200000|2025-07-03 14:50:00|1366.9|1361.9|1369.4|1364.4|1370.9|1365.9|1366.8|1361.8|253
1751554500000|2025-07-03 14:55:00|1369.3|1364.3|1369|1364|1371.1|1366.1|1366.5|1361.5|245
1751554800000|2025-07-03 15:00:00|1369.1|1364.1|1371.2|1366.2|1371.8|1366.8|1368.8|1363.8|238
1751555100000|2025-07-03 15:05:00|1371.3|1366.3|1371.2|1366.2|1372.7|1367.7|1369.4|1364.4|209
1751555400000|2025-07-03 15:10:00|1370.8|1365.8|1373.3|1368.3|1373.7|1368.7|1370.5|1365.5|184
1751555700000|2025-07-03 15:15:00|1373.2|1368.2|1373.6|1368.6|1373.7|1368.7|1370.5|1365.5|194
1751556000000|2025-07-03 15:20:00|1374|1369|1377.9|1372.9|1378|1373|1373.5|1368.5|200
1751556300000|2025-07-03 15:25:00|1378.1|1373.1|1376.7|1371.7|1381.1|1376.1|1376.3|1371.3|223
1751556600000|2025-07-03 15:30:00|1376.6|1371.6|1376.9|1371.9|1380.1|1375.1|1374.8|1369.8|168
1751556900000|2025-07-03 15:35:00|1376.8|1371.8|1373.5|1368.5|1377.7|1372.7|1373.3|1368.3|169
1751557200000|2025-07-03 15:40:00|1373.6|1368.6|1376.8|1371.8|1378.1|1373.1|1373.6|1368.6|126
1751557500000|2025-07-03 15:45:00|1377|1372|1378.4|1373.4|1378.5|1373.5|1375.7|1370.7|72
1751557800000|2025-07-03 15:50:00|1378.3|1373.3|1379.5|1374.5|1381.7|1376.7|1376.6|1371.6|133
1751558100000|2025-07-03 15:55:00|1379.6|1374.6|1379.6|1374.6|1380.6|1375.6|1378.7|1373.7|97
1751558400000|2025-07-03 16:00:00|1379.5|1374.5|1379.4|1374.4|1381.1|1376.1|1378.9|1373.9|90
1751558700000|2025-07-03 16:05:00|1379.5|1374.5|1381.4|1376.4|1381.5|1376.5|1379.1|1374.1|79
1751559000000|2025-07-03 16:10:00|1381.5|1376.5|1381.1|1376.1|1381.8|1376.8|1379.3|1374.3|77
1751559300000|2025-07-03 16:15:00|1381.3|1376.3|1378.8|1373.8|1381.9|1376.9|1378.8|1373.8|54
1751559600000|2025-07-03 16:20:00|1379|1374|1378.4|1373.4|1379.8|1374.8|1378.4|1373.4|48
1751559900000|2025-07-03 16:25:00|1378.6|1373.6|1379.1|1374.1|1379.5|1374.5|1378.6|1373.6|28
1751560200000|2025-07-03 16:30:00|1379.2|1374.2|1379.4|1374.4|1379.7|1374.7|1378.6|1373.6|62
1751560500000|2025-07-03 16:35:00|1379.3|1374.3|1380.1|1375.1|1380.6|1375.6|1379|1374|47
1751560800000|2025-07-03 16:40:00|1380.3|1375.3|1379.9|1374.9|1380.6|1375.6|1379.5|1374.5|39
1751561100000|2025-07-03 16:45:00|1379.8|1374.8|1376.5|1371.5|1381.2|1376.2|1376.3|1371.3|74
1751561400000|2025-07-03 16:50:00|1376.2|1371.2|1378.4|1373.4|1378.8|1373.8|1374.7|1369.7|166
1751561700000|2025-07-03 16:55:00|1378.2|1373.2|1376.2|1371.2|1378.2|1373.2|1374.2|1369.2|155
1751562000000|2025-07-03 17:00:00|1376.5|1371.5|1378.3|1373.3|1379|1374|1376.1|1371.1|148
1751562300000|2025-07-03 17:05:00|1378.2|1373.2|1379.8|1374.8|1380.6|1375.6|1377.8|1372.8|76
1751562600000|2025-07-03 17:10:00|1379.9|1374.9|1380.5|1375.5|1381.2|1376.2|1379.8|1374.8|47
1751562900000|2025-07-03 17:15:00|1380.3|1375.3|1381.8|1376.8|1381.8|1376.8|1380|1375|46
1751563200000|2025-07-03 17:20:00|1381.9|1376.9|1384.6|1379.6|1384.9|1379.9|1381.3|1376.3|96
1751563500000|2025-07-03 17:25:00|1384.5|1379.5|1383.6|1378.6|1384.6|1379.6|1382.7|1377.7|76
1751563800000|2025-07-03 17:30:00|1383.5|1378.5|1382.3|1377.3|1383.6|1378.6|1382.3|1377.3|30
1751564100000|2025-07-03 17:35:00|1382.2|1377.2|1382|1377|1382.3|1377.3|1380.7|1375.7|33
1751564400000|2025-07-03 17:40:00|1382.1|1377.1|1383.5|1378.5|1383.5|1378.5|1381.7|1376.7|41
1751564700000|2025-07-03 17:45:00|1383.4|1378.4|1384.4|1379.4|1384.5|1379.5|1382.7|1377.7|41
1751565000000|2025-07-03 17:50:00|1384.6|1379.6|1381.6|1376.6|1384.7|1379.7|1381.2|1376.2|41
1751565300000|2025-07-03 17:55:00|1381.5|1376.5|1379.7|1374.7|1381.6|1376.6|1379.7|1374.7|61
1751565600000|2025-07-03 18:00:00|1379.6|1374.6|1380.3|1375.3|1381.8|1376.4|1378.7|1373.7|78
1751565900000|2025-07-03 18:05:00|1380.2|1375.2|1380.6|1375.6|1380.6|1375.6|1379.8|1374.8|30
1751566200000|2025-07-03 18:10:00|1380.3|1375.3|1380.5|1375.5|1381|1376|1379.9|1374.9|38
1751566500000|2025-07-03 18:15:00|1380.6|1375.6|1381.3|1376.3|1381.7|1376.7|1380.6|1375.6|26
1751566800000|2025-07-03 18:20:00|1381.2|1376.2|1379.3|1374.3|1381.2|1376.2|1379.3|1374.3|29
1751567100000|2025-07-03 18:25:00|1379.5|1374.5|1380.2|1375.2|1380.2|1375.2|1379.2|1374.2|12
1751567400000|2025-07-03 18:30:00|1380.3|1375.3|1379.7|1374.7|1380.4|1375.4|1379.3|1374.3|26
1751567700000|2025-07-03 18:35:00|1379.8|1374.8|1380|1375|1380|1375|1379.6|1374.6|8
1751568000000|2025-07-03 18:40:00|1380.1|1375.1|1380|1375|1380.3|1375.3|1379.8|1374.8|17
1751568300000|2025-07-03 18:45:00|1380.1|1375.1|1380.3|1375.3|1380.6|1375.6|1379.8|1374.8|31
1751568600000|2025-07-03 18:50:00|1380.4|1375.4|1381|1376|1381.2|1376.2|1380.4|1375.4|20
1751568900000|2025-07-03 18:55:00|1380.8|1375.8|1381.6|1376.6|1381.9|1376.9|1380.8|1375.8|20
1751569200000|2025-07-03 19:00:00|1381.5|1376.5|1380.8|1375.8|1381.5|1376.5|1380.6|1375.6|8
1751569500000|2025-07-03 19:05:00|1380.7|1375.7|1380.7|1375.7|1380.8|1375.8|1380.6|1375.6|11
1751569800000|2025-07-03 19:10:00|1380.8|1375.8|1380.7|1375.7|1381.8|1376.8|1380.6|1375.6|20
1751570100000|2025-07-03 19:15:00|1380.8|1375.8|1381.5|1376.5|1381.7|1376.7|1380.8|1375.8|7
1751570400000|2025-07-03 19:20:00|1381.4|1376.4|1381.2|1376.2|1381.4|1376.4|1381|1376|17
1751570700000|2025-07-03 19:25:00|1381.1|1376.1|1380.6|1375.6|1381.1|1376.1|1380.3|1375.3|15
1751571000000|2025-07-03 19:30:00|1380.7|1375.7|1380.6|1375.6|1380.8|1375.8|1380.6|1375.6|7
1751571300000|2025-07-03 19:35:00|1380.7|1375.7|1380.8|1375.8|1380.8|1375.8|1380.7|1375.7|2
1751571600000|2025-07-03 19:40:00|1380.9|1375.9|1380.8|1375.8|1381.1|1376.1|1380.8|1375.8|7
1751571900000|2025-07-03 19:45:00|1380.7|1375.7|1380.6|1375.6|1380.8|1375.8|1380.4|1375.4|9
1751572200000|2025-07-03 19:50:00|1380.4|1375.4|1380.7|1375.7|1380.7|1375.7|1379.8|1374.8|15
1751572500000|2025-07-03 19:55:00|1380.9|1375.9|1381.5|1376.5|1381.5|1376.5|1380.6|1375.6|21
1751572800000|2025-07-03 20:00:00|1381.4|1376.4|1381|1376|1381.5|1376.5|1381|1376|11
1751573100000|2025-07-03 20:05:00|1380.6|1375.6|1380.9|1375.9|1380.9|1375.9|1380.5|1375.5|10
1751573400000|2025-07-03 20:10:00|1380.8|1375.8|1380.7|1375.7|1381.1|1376.1|1380.6|1375.6|15
1751573700000|2025-07-03 20:15:00|1380.6|1375.6|1380.8|1375.8|1380.9|1375.9|1380.6|1375.6|8
1751574000000|2025-07-03 20:20:00|1380.9|1375.9|1379.7|1374.7|1381.4|1376.4|1379.3|1374.3|23
1751574300000|2025-07-03 20:25:00|1379.3|1374.3|1379.1|1374.1|1379.6|1374.6|1379|1374|14
1751574600000|2025-07-03 20:30:00|1379.2|1374.2|1379.2|1374.2|1379.9|1374.9|1379.2|1374.2|12
1751574900000|2025-07-03 20:35:00|1378.4|1373.4|1379|1374|1379.1|1374.1|1378.4|1373.4|6
1751575200000|2025-07-03 20:40:00|1378.9|1373.9|1378.7|1373.7|1378.9|1373.9|1378.5|1373.5|11
1751575500000|2025-07-03 20:45:00|1378.8|1373.8|1378.4|1373.4|1378.8|1373.8|1378.1|1373.1|12
1751575800000|2025-07-03 20:50:00|1378.8|1373.8|1379.4|1374.4|1379.4|1374.4|1378.7|1373.7|14
1751576100000|2025-07-03 20:55:00|1379.3|1374.3|1380.3|1375.3|1380.4|1375.4|1379.2|1374.2|29
1751580000000|2025-07-03 22:00:00|1379.6|1374.6|1378.5|1373.5|1379.6|1374.6|1378.1|1373.1|16
1751580300000|2025-07-03 22:05:00|1378.7|1373.7|1378.8|1373.8|1379.5|1374.5|1378.5|1373.5|22
1751580600000|2025-07-03 22:10:00|1379|1374|1379.5|1374.5|1379.6|1374.6|1378.9|1373.9|20
1751580900000|2025-07-03 22:15:00|1379.6|1374.6|1377.2|1372.2|1379.6|1374.6|1377.2|1372.2|27
1751581200000|2025-07-03 22:20:00|1377.3|1372.3|1376.8|1371.8|1378.3|1373.3|1376.6|1371.6|47
1751581500000|2025-07-03 22:25:00|1376.7|1371.7|1379.1|1374.1|1379.3|1374.3|1375.9|1370.9|30
1751581800000|2025-07-03 22:30:00|1379|1374|1378.7|1373.7|1379.8|1374.8|1377.7|1372.7|26
1751582100000|2025-07-03 22:35:00|1379.1|1374.1|1380.6|1375.6|1380.9|1375.9|1378.6|1373.6|25
1751582400000|2025-07-03 22:40:00|1380.5|1375.5|1382.7|1377.7|1382.9|1377.9|1380.4|1375.4|22
1751582700000|2025-07-03 22:45:00|1382.6|1377.6|1383.1|1378.1|1384.9|1379.9|1381.7|1376.7|42
1751583000000|2025-07-03 22:50:00|1383.3|1378.3|1383.4|1378.4|1383.5|1378.5|1382.7|1377.7|21
1751583300000|2025-07-03 22:55:00|1383.3|1378.3|1383.3|1378.3|1383.3|1378.3|1382.5|1377.5|17
1751583600000|2025-07-03 23:00:00|1383.2|1378.2|1381.8|1376.8|1383.4|1378.4|1381.4|1376.4|38
1751583900000|2025-07-03 23:05:00|1381.9|1376.9|1382.2|1377.2|1382.6|1377.6|1381.7|1376.7|23
1751584200000|2025-07-03 23:10:00|1382.3|1377.3|1384.4|1379.4|1384.4|1379.4|1382|1377|31
1751584500000|2025-07-03 23:15:00|1384.1|1379.1|1383.2|1378.2|1384.2|1379.2|1382.7|1377.7|24
1751584800000|2025-07-03 23:20:00|1383.1|1378.1|1383|1378|1383.4|1378.4|1382.1|1377.1|38
1751585100000|2025-07-03 23:25:00|1382.7|1377.7|1383.4|1378.4|1383.7|1378.7|1382.6|1377.6|37
1751585400000|2025-07-03 23:30:00|1383.5|1378.5|1383.7|1378.7|1384.4|1379.4|1382.8|1377.8|56
1751585700000|2025-07-03 23:35:00|1383.6|1378.6|1383.7|1378.7|1383.9|1378.9|1383.1|1378.1|36
1751586000000|2025-07-03 23:40:00|1383.6|1378.6|1386.6|1381.6|1387|1382|1383.5|1378.5|43
1751586300000|2025-07-03 23:45:00|1386.5|1381.5|1387|1382|1387.7|1382.7|1384.8|1379.8|64
1751586600000|2025-07-03 23:50:00|1387.1|1382.1|1387.8|1382.8|1387.9|1382.9|1386.4|1381.4|31
1751586900000|2025-07-03 23:55:00|1387.6|1382.6|1390.9|1385.9|1391|1386|1386.9|1381.9|103
1751587200000|2025-07-04 00:00:00|1391|1386|1390.2|1385.2|1392.4|1387.4|1389|1384|122
1751587500000|2025-07-04 00:05:00|1389.8|1384.8|1388.2|1383.2|1389.8|1384.8|1387|1382|69
1751587800000|2025-07-04 00:10:00|1388.1|1383.1|1384.6|1379.6|1388.2|1383.2|1383.4|1378.4|130
1751588100000|2025-07-04 00:15:00|1384.7|1379.7|1386.7|1381.7|1387.4|1382.4|1383.9|1378.9|86
1751588400000|2025-07-04 00:20:00|1386.6|1381.6|1385.8|1380.8|1388.4|1383.4|1385.5|1380.5|80
1751588700000|2025-07-04 00:25:00|1385.7|1380.7|1384.9|1379.9|1385.7|1380.7|1384.2|1379.2|53
1751589000000|2025-07-04 00:30:00|1385|1380|1383.4|1378.4|1385.4|1380.4|1382.1|1377.1|51
1751589300000|2025-07-04 00:35:00|1383.5|1378.5|1383.4|1378.4|1383.5|1378.5|1382.3|1377.3|42
1751589600000|2025-07-04 00:40:00|1383.3|1378.3|1384.1|1379.1|1384.5|1379.5|1383.1|1378.1|46
1751589900000|2025-07-04 00:45:00|1383.9|1378.9|1386.7|1381.7|1387.1|1382.1|1383.8|1378.8|60
1751590200000|2025-07-04 00:50:00|1386.8|1381.8|1384|1379|1387.2|1382.2|1384|1379|54
1751590500000|2025-07-04 00:55:00|1384.2|1379.2|1385|1380|1385.5|1380.5|1383.9|1378.9|59
1751590800000|2025-07-04 01:00:00|1385.2|1380.2|1383.5|1378.5|1385.3|1380.3|1382.2|1377.2|132
1751591100000|2025-07-04 01:05:00|1383.6|1378.6|1384.9|1379.9|1385.5|1380.5|1382.4|1377.4|79
1751591400000|2025-07-04 01:10:00|1384.6|1379.6|1388.8|1383.8|1388.8|1383.8|1384.1|1379.1|71
1751591700000|2025-07-04 01:15:00|1388.9|1383.9|1391.3|1386.3|1391.7|1386.7|1388.4|1383.4|82
1751592000000|2025-07-04 01:20:00|1391|1386|1391.9|1386.9|1392.9|1387.9|1390.5|1385.5|81
1751592300000|2025-07-04 01:25:00|1392|1387|1392|1387|1393.9|1388.9|1391.3|1386.3|79
1751592600000|2025-07-04 01:30:00|1392.1|1387.1|1392|1387|1393.2|1388.2|1391.7|1386.7|98
1751592900000|2025-07-04 01:35:00|1391.9|1386.9|1389.8|1384.8|1391.9|1386.9|1388.9|1383.9|97
1751593200000|2025-07-04 01:40:00|1389.7|1384.7|1390.7|1385.7|1391.2|1386.2|1388.9|1383.9|105
1751593500000|2025-07-04 01:45:00|1390.8|1385.8|1390|1385|1391.1|1386.1|1388.9|1383.9|114
1751593800000|2025-07-04 01:50:00|1390.1|1385.1|1391.2|1386.2|1392.6|1387.6|1389.9|1384.9|79
1751594100000|2025-07-04 01:55:00|1391.1|1386.1|1386.5|1381.5|1391.3|1386.3|1386.4|1381.4|124
1751594400000|2025-07-04 02:00:00|1386.4|1381.4|1389.6|1384.6|1390|1385|1386.4|1381.4|106
1751594700000|2025-07-04 02:05:00|1389.5|1384.5|1388.7|1383.7|1389.7|1384.7|1387.8|1382.8|80
1751595000000|2025-07-04 02:10:00|1388.9|1383.9|1388.3|1383.3|1389.2|1384.2|1387.5|1382.5|72
1751595300000|2025-07-04 02:15:00|1388.1|1383.1|1387.4|1382.4|1389|1384|1386.5|1381.5|87
1751595600000|2025-07-04 02:20:00|1387.5|1382.5|1384.5|1379.5|1387.5|1382.5|1383.6|1378.6|103
1751595900000|2025-07-04 02:25:00|1384.8|1379.8|1385.6|1380.6|1386.2|1381.2|1384.8|1379.8|37
1751596200000|2025-07-04 02:30:00|1385.7|1380.7|1387.2|1382.2|1389|1384|1385.7|1380.7|81
1751596500000|2025-07-04 02:35:00|1387.3|1382.3|1386.5|1381.5|1388.3|1383.3|1386.3|1381.3|85
1751596800000|2025-07-04 02:40:00|1386.4|1381.4|1385.2|1380.2|1386.8|1381.8|1384.6|1379.6|48
1751597100000|2025-07-04 02:45:00|1385.3|1380.3|1385.3|1380.3|1386|1381|1384.9|1379.9|47
1751597400000|2025-07-04 02:50:00|1385.5|1380.5|1385.6|1380.6|1385.7|1380.7|1383.9|1378.9|61
1751597700000|2025-07-04 02:55:00|1385.5|1380.5|1385.1|1380.1|1385.9|1380.9|1384.8|1379.8|58
1751598000000|2025-07-04 03:00:00|1385|1380|1384.3|1379.3|1385.5|1380.5|1383.7|1378.7|52
1751598300000|2025-07-04 03:05:00|1384.4|1379.4|1384.3|1379.3|1385.9|1380.9|1383.9|1378.9|87
1751598600000|2025-07-04 03:10:00|1384.2|1379.2|1386.4|1381.4|1386.5|1381.5|1384.2|1379.2|58
1751598900000|2025-07-04 03:15:00|1386.3|1381.3|1387.4|1382.4|1387.6|1382.6|1385.8|1380.8|58
1751599200000|2025-07-04 03:20:00|1387.3|1382.3|1388.6|1383.6|1389.4|1384.4|1387.3|1382.3|74
1751599500000|2025-07-04 03:25:00|1388.5|1383.5|1389.9|1384.9|1390.1|1385.1|1388.2|1383.2|58
1751599800000|2025-07-04 03:30:00|1390|1385|1389.8|1384.8|1390.3|1385.3|1389|1384|52
1751600100000|2025-07-04 03:35:00|1389.7|1384.7|1391.1|1386.1|1391.2|1386.2|1389.2|1384.2|77
1751600400000|2025-07-04 03:40:00|1390.7|1385.7|1391.5|1386.5|1392.5|1387.5|1389.9|1384.9|54
1751600700000|2025-07-04 03:45:00|1391.9|1386.9|1392.2|1387.2|1392.7|1387.7|1391.4|1386.4|60
1751601000000|2025-07-04 03:50:00|1392.1|1387.1|1392.2|1387.2|1392.9|1387.9|1390.9|1385.9|57
1751601300000|2025-07-04 03:55:00|1392|1387|1392.3|1387.3|1392.8|1387.8|1391.7|1386.7|71
1751601600000|2025-07-04 04:00:00|1392.4|1387.4|1391.4|1386.4|1394.3|1389.3|1391.3|1386.3|70
1751601900000|2025-07-04 04:05:00|1391.5|1386.5|1390.8|1385.8|1392.2|1387.2|1390.4|1385.4|71
1751602200000|2025-07-04 04:10:00|1390.7|1385.7|1392.3|1387.3|1393.9|1388.9|1390.5|1385.5|68
1751602500000|2025-07-04 04:15:00|1392.9|1387.9|1393.4|1388.4|1393.6|1388.6|1392.8|1387.8|33
1751602800000|2025-07-04 04:20:00|1393.6|1388.6|1392.9|1387.9|1394.3|1389.3|1392.9|1387.9|47
1751603100000|2025-07-04 04:25:00|1393|1388|1394.4|1389.4|1394.7|1389.7|1392.7|1387.7|67
1751603400000|2025-07-04 04:30:00|1394.5|1389.5|1394.9|1389.9|1395.5|1390.5|1393.5|1388.5|59
1751603700000|2025-07-04 04:35:00|1395.8|1390.8|1396.4|1391.4|1396.8|1391.8|1394.8|1389.8|41
1751604000000|2025-07-04 04:40:00|1396.3|1391.3|1396.1|1391.1|1397.4|1392.4|1395.5|1390.5|57
1751604300000|2025-07-04 04:45:00|1395.9|1390.9|1395.8|1390.8|1396.2|1391.2|1395.1|1390.1|41
1751604600000|2025-07-04 04:50:00|1395.6|1390.6|1395.3|1390.3|1395.6|1390.6|1394.6|1389.6|55
1751604900000|2025-07-04 04:55:00|1395.5|1390.5|1394.4|1389.4|1395.5|1390.5|1394.4|1389.4|26
1751605200000|2025-07-04 05:00:00|1394.5|1389.5|1393.7|1388.7|1394.7|1389.7|1392.9|1387.9|51
1751605500000|2025-07-04 05:05:00|1393.9|1388.9|1394.9|1389.9|1395|1390|1393.4|1388.4|37
1751605800000|2025-07-04 05:10:00|1395|1390|1396.2|1391.2|1396.3|1391.3|1394.8|1389.8|41
1751606100000|2025-07-04 05:15:00|1396.1|1391.1|1395|1390|1396.4|1391.4|1394.6|1389.6|47
1751606400000|2025-07-04 05:20:00|1395.2|1390.2|1394.6|1389.6|1395.2|1390.2|1393.9|1388.9|42
1751606700000|2025-07-04 05:25:00|1394.5|1389.5|1394.5|1389.5|1395.4|1390.4|1394.2|1389.2|34
1751607000000|2025-07-04 05:30:00|1394.6|1389.6|1394.3|1389.3|1395.1|1390.1|1393.8|1388.8|78
1751607300000|2025-07-04 05:35:00|1394.5|1389.5|1393.9|1388.9|1394.5|1389.5|1393.6|1388.6|34
1751607600000|2025-07-04 05:40:00|1393.7|1388.7|1393.3|1388.3|1394.3|1389.3|1392.2|1387.2|57
1751607900000|2025-07-04 05:45:00|1393.1|1388.1|1393.8|1388.8|1394.2|1389.2|1393|1388|38
1751608200000|2025-07-04 05:50:00|1393.6|1388.6|1392.1|1387.1|1393.7|1388.7|1391|1386|71
1751608500000|2025-07-04 05:55:00|1392.2|1387.2|1391.8|1386.8|1392.3|1387.3|1390.9|1385.9|70
1751608800000|2025-07-04 06:00:00|1391.7|1386.7|1386.8|1381.8|1391.7|1386.7|1386.3|1381.3|158
1751609100000|2025-07-04 06:05:00|1386.7|1381.7|1387.9|1382.9|1388.4|1383.4|1386|1381|125
1751609400000|2025-07-04 06:10:00|1387.6|1382.6|1386.5|1381.5|1389.6|1384.6|1385.9|1380.9|142
1751609700000|2025-07-04 06:15:00|1386.6|1381.6|1389.7|1384.7|1390.4|1385.4|1386.5|1381.5|89
1751610000000|2025-07-04 06:20:00|1389.8|1384.8|1393.7|1388.7|1394.1|1389.1|1389.8|1384.8|108
1751610300000|2025-07-04 06:25:00|1393.9|1388.9|1393.9|1388.9|1394.1|1389.1|1392.4|1387.4|67
1751610600000|2025-07-04 06:30:00|1393.8|1388.8|1394.5|1389.5|1395.2|1390.2|1392.7|1387.7|82
1751610900000|2025-07-04 06:35:00|1394.6|1389.6|1391.4|1386.4|1394.9|1389.9|1391.4|1386.4|75
1751611200000|2025-07-04 06:40:00|1391.5|1386.5|1391.7|1386.7|1395.5|1390.5|1391.4|1386.4|114
1751611500000|2025-07-04 06:45:00|1391.9|1386.9|1393.6|1388.6|1394.5|1389.5|1391.6|1386.6|107
1751611800000|2025-07-04 06:50:00|1393.5|1388.5|1396.6|1387.4|1397.3|1390.7|1393.4|1386.5|100
1751612100000|2025-07-04 06:55:00|1396.5|1387.5|1397.6|1389|1398.2|1390.6|1395.5|1387.5|117
1751612400000|2025-07-04 07:00:00|1397.8|1389.2|1395.7|1386.7|1397.9|1390|1394.2|1384.8|162
1751612700000|2025-07-04 07:05:00|1395.8|1386.8|1396|1385|1399.7|1391.8|1395.6|1385|126
1751613000000|2025-07-04 07:10:00|1395.9|1384.9|1388.9|1377.9|1395.9|1384.9|1388.7|1377.7|162
1751613300000|2025-07-04 07:15:00|1388.8|1377.8|1386.9|1378.2|1389.4|1379.2|1386.1|1375.1|148
1751613600000|2025-07-04 07:20:00|1387.1|1378.3|1384.6|1376|1387.9|1380.1|1383.9|1375|146
1751613900000|2025-07-04 07:25:00|1384.7|1375.8|1374.9|1369.9|1385.5|1376.7|1374.9|1369.1|293
1751614200000|2025-07-04 07:30:00|1375|1370|1380.2|1375.2|1380.7|1375.7|1374.7|1369.7|134
1751614500000|2025-07-04 07:35:00|1380.1|1375.1|1380.2|1375.2|1381.9|1376.9|1377.7|1372.7|85
1751614800000|2025-07-04 07:40:00|1380.3|1375.3|1380.2|1375.2|1381.8|1376.8|1380.2|1375.2|69
1751615100000|2025-07-04 07:45:00|1380.3|1375.3|1379.4|1374.4|1380.3|1375.3|1377.4|1372.4|52
1751615400000|2025-07-04 07:50:00|1379.2|1374.2|1378.8|1373.8|1379.7|1374.7|1378|1373|53
1751615700000|2025-07-04 07:55:00|1378.9|1373.9|1381|1376|1381|1376|1378.6|1373.6|59
1751616000000|2025-07-04 08:00:00|1381.3|1376.3|1383.3|1378.3|1383.5|1378.5|1380.6|1375.6|72
1751616300000|2025-07-04 08:05:00|1383.4|1378.4|1381.3|1376.3|1383.4|1378.4|1380.3|1375.3|76
1751616600000|2025-07-04 08:10:00|1381.2|1376.2|1378.7|1373.7|1381.4|1376.4|1378.7|1373.7|55
1751616900000|2025-07-04 08:15:00|1379|1374|1380.9|1375.9|1381.4|1376.4|1378.7|1373.7|68
1751617200000|2025-07-04 08:20:00|1381|1376|1382.6|1377.6|1382.6|1377.6|1379.7|1374.7|57
1751617500000|2025-07-04 08:25:00|1382.5|1377.5|1382.7|1377.7|1383.6|1378.6|1381.5|1376.5|72
1751617800000|2025-07-04 08:30:00|1382.6|1377.6|1383.4|1378.4|1384|1379|1381.3|1376.3|68
1751618100000|2025-07-04 08:35:00|1383.5|1378.5|1382.3|1377.3|1383.5|1378.5|1381.6|1376.6|50
1751618400000|2025-07-04 08:40:00|1382.1|1377.1|1382.2|1377.2|1383.8|1378.8|1381.7|1376.7|50
1751618700000|2025-07-04 08:45:00|1382.8|1377.8|1377.8|1372.8|1383.1|1378.1|1377.7|1370.7|111
1751619000000|2025-07-04 08:50:00|1377.7|1372.7|1378.4|1373.4|1381.6|1374|1377|1371.2|95
1751619300000|2025-07-04 08:55:00|1378.5|1373.5|1378.6|1373.6|1378.9|1373.9|1377.9|1372.9|57
1751619600000|2025-07-04 09:00:00|1378.5|1373.5|1378.7|1373.7|1379.4|1374.4|1378.5|1373.5|39
1751619900000|2025-07-04 09:05:00|1378.8|1373.8|1377|1372|1380.1|1375.1|1375.3|1370.3|109
1751620200000|2025-07-04 09:10:00|1377.2|1372.2|1376.4|1371.4|1377.2|1372.2|1375.4|1370.4|73
1751620500000|2025-07-04 09:15:00|1376.5|1371.5|1378.3|1373.3|1379.5|1374.5|1375.5|1370.5|87
1751620800000|2025-07-04 09:20:00|1378.2|1373.2|1376.9|1371.9|1378.6|1373.6|1375.5|1370.5|77
1751621100000|2025-07-04 09:25:00|1376.8|1371.8|1378.1|1373.1|1379.1|1374.1|1376.8|1371.8|68
1751621400000|2025-07-04 09:30:00|1378.2|1373.2|1379.6|1374.6|1380.6|1375.6|1378.2|1373.2|72
1751621700000|2025-07-04 09:35:00|1379.7|1374.7|1382.8|1377.8|1383.8|1378.8|1379.7|1374.7|97
1751622000000|2025-07-04 09:40:00|1382.7|1377.7|1382.7|1377.7|1384.8|1379.8|1381.8|1376.8|105
1751622300000|2025-07-04 09:45:00|1382.4|1377.4|1382.7|1377.7|1383.1|1378.1|1382.1|1377.1|61
1751622600000|2025-07-04 09:50:00|1382.9|1377.9|1383.3|1378.3|1383.6|1378.6|1382.6|1377.6|67
1751622900000|2025-07-04 09:55:00|1383.2|1378.2|1383.4|1378.4|1383.7|1378.7|1382.5|1377.5|99
1751623200000|2025-07-04 10:00:00|1383.2|1378.2|1384.2|1379.2|1384.6|1379.6|1382.3|1377.3|78
1751623500000|2025-07-04 10:05:00|1384.3|1379.3|1382.9|1377.9|1385.9|1380.9|1382.7|1377.7|94
1751623800000|2025-07-04 10:10:00|1383|1378|1383.5|1378.5|1383.8|1378.8|1382.7|1377.7|64
1751624100000|2025-07-04 10:15:00|1383.6|1378.6|1386.1|1381.1|1386.8|1381.8|1382.9|1377.9|67
1751624400000|2025-07-04 10:20:00|1385.9|1380.9|1386.4|1381.4|1387.2|1382.2|1385.1|1380.1|99
1751624700000|2025-07-04 10:25:00|1386.5|1381.5|1386.7|1381.7|1388.6|1383.6|1386.2|1381.2|98
1751625000000|2025-07-04 10:30:00|1386.8|1381.8|1386.3|1381.3|1388.3|1383.3|1385.7|1380.7|115
1751625300000|2025-07-04 10:35:00|1386.4|1381.4|1387|1382|1387.3|1382.3|1385.8|1380.8|76
1751625600000|2025-07-04 10:40:00|1386.8|1381.8|1388.4|1383.4|1389|1384|1386.7|1381.7|90
1751625900000|2025-07-04 10:45:00|1388.3|1383.3|1386.9|1381.9|1388.4|1383.4|1385.9|1380.9|91
1751626200000|2025-07-04 10:50:00|1386.8|1381.8|1385.7|1380.7|1387.9|1382.9|1385|1380|74
1751626500000|2025-07-04 10:55:00|1385.8|1380.8|1385.7|1380.7|1386.5|1381.5|1385.1|1380.1|70
1751626800000|2025-07-04 11:00:00|1385.8|1380.8|1385.4|1380.4|1386.4|1381.4|1384.8|1379.8|71
1751627100000|2025-07-04 11:05:00|1385.2|1380.2|1386.4|1381.4|1387.2|1382.2|1384.6|1379.6|87
1751627400000|2025-07-04 11:10:00|1386.5|1381.5|1387|1382|1389.6|1384.6|1385.8|1380.8|86
1751627700000|2025-07-04 11:15:00|1387.1|1382.1|1389.7|1384.7|1390.6|1385.6|1387|1382|94
1751628000000|2025-07-04 11:20:00|1390|1385|1389.3|1384.3|1390.6|1385.6|1388.1|1383.1|104
1751628300000|2025-07-04 11:25:00|1389.4|1384.4|1394.8|1389.8|1395.3|1390.3|1389.4|1384.4|121
1751628600000|2025-07-04 11:30:00|1394.6|1389.6|1393.2|1388.2|1398.2|1393.2|1393.2|1388.2|167
1751628900000|2025-07-04 11:35:00|1393.3|1388.3|1394.8|1389.8|1396.5|1391.5|1392.3|1387.3|96
1751629200000|2025-07-04 11:40:00|1394.7|1389.7|1392.9|1387.9|1394.8|1389.8|1392.9|1387.9|64
1751629500000|2025-07-04 11:45:00|1393|1388|1393.3|1388.3|1394.1|1389.1|1392.3|1387.3|66
1751629800000|2025-07-04 11:50:00|1393.2|1388.2|1392.2|1387.2|1394.3|1389.3|1392.1|1387.1|54
1751630100000|2025-07-04 11:55:00|1392.1|1387.1|1392.2|1387.2|1392.9|1387.9|1391.7|1386.7|72
1751630400000|2025-07-04 12:00:00|1392.7|1387.7|1395.1|1390.1|1395.2|1390.2|1392|1387|85
1751630700000|2025-07-04 12:05:00|1394.9|1389.9|1392.6|1387.6|1395.4|1390.4|1392.4|1387.4|110
1751631000000|2025-07-04 12:10:00|1392.7|1387.7|1393.7|1388.7|1393.9|1388.9|1391.2|1386.2|86
1751631300000|2025-07-04 12:15:00|1393.8|1388.8|1393|1388|1393.8|1388.8|1392.2|1387.2|60
1751631600000|2025-07-04 12:20:00|1392.5|1387.5|1391.4|1386.4|1393.1|1388.1|1391.1|1386.1|88
1751631900000|2025-07-04 12:25:00|1391.3|1386.3|1389.2|1384.2|1391.3|1386.3|1387.3|1382.3|88
1751632200000|2025-07-04 12:30:00|1389.3|1384.3|1384.8|1379.8|1389.7|1384.7|1384.8|1379.8|73
1751632500000|2025-07-04 12:35:00|1385.3|1380.3|1385.6|1380.6|1388|1383|1383.6|1378.6|161
1751632800000|2025-07-04 12:40:00|1385.8|1380.8|1387.9|1382.9|1388.5|1383.5|1385.6|1380.6|63
1751633100000|2025-07-04 12:45:00|1387.8|1382.8|1388.2|1383.2|1388.2|1383.2|1386.6|1381.6|74
1751633400000|2025-07-04 12:50:00|1388.1|1383.1|1387.1|1382.1|1388.1|1383.1|1386.7|1381.7|52
1751633700000|2025-07-04 12:55:00|1387.2|1382.2|1387.4|1382.4|1387.8|1382.8|1386.7|1381.7|58
1751634000000|2025-07-04 13:00:00|1387.3|1382.3|1386.8|1381.8|1388|1383|1386.3|1381.3|105
1751634300000|2025-07-04 13:05:00|1387|1382|1386.4|1381.4|1387.7|1382.7|1385.7|1380.7|93
1751634600000|2025-07-04 13:10:00|1386.1|1381.1|1386.7|1381.7|1387.6|1382.6|1385.8|1380.8|70
1751634900000|2025-07-04 13:15:00|1386.8|1381.8|1389.3|1384.3|1389.6|1384.6|1386.8|1381.8|57
1751635200000|2025-07-04 13:20:00|1389.4|1384.4|1387.9|1382.9|1390.2|1385.2|1387.5|1382.5|62
1751635500000|2025-07-04 13:25:00|1387.7|1382.7|1388.8|1383.8|1388.9|1383.9|1386.8|1381.8|64
1751635800000|2025-07-04 13:30:00|1389|1384|1389.6|1384.6|1390.3|1385.3|1389|1384|47
1751636100000|2025-07-04 13:35:00|1389.5|1384.5|1389.7|1384.7|1390.5|1385.5|1388.8|1383.8|48
1751636400000|2025-07-04 13:40:00|1389.6|1384.6|1390|1385|1391.1|1386.1|1388.9|1383.9|75
1751636700000|2025-07-04 13:45:00|1389.9|1384.9|1389.7|1384.7|1390|1385|1388.2|1383.2|67
1751637000000|2025-07-04 13:50:00|1389.6|1384.6|1387.4|1382.4|1389.6|1384.6|1387.4|1382.4|59
1751637300000|2025-07-04 13:55:00|1387.3|1382.3|1389|1384|1389.1|1384.1|1386.6|1381.6|94
1751637600000|2025-07-04 14:00:00|1388.5|1383.5|1387.4|1382.4|1389.5|1384.5|1387.4|1382.4|71
1751637900000|2025-07-04 14:05:00|1387.5|1382.5|1386.6|1381.6|1387.5|1382.5|1385.7|1380.7|100
1751638200000|2025-07-04 14:10:00|1386.5|1381.5|1386|1381|1386.7|1381.7|1385.2|1380.2|103
1751638500000|2025-07-04 14:15:00|1386.1|1381.1|1387|1382|1387.7|1382.7|1385.7|1380.7|99
1751638800000|2025-07-04 14:20:00|1387.1|1382.1|1390.6|1385.6|1391.2|1386.2|1387|1382|88
1751639100000|2025-07-04 14:25:00|1390.7|1385.7|1391.7|1386.7|1393|1388|1390.7|1385.7|116
1751639400000|2025-07-04 14:30:00|1391.8|1386.8|1392|1387|1392.7|1387.7|1391.1|1386.1|55
1751639700000|2025-07-04 14:35:00|1391.8|1386.8|1392.1|1387.1|1392.1|1387.1|1391.1|1386.1|52
1751640000000|2025-07-04 14:40:00|1392.2|1387.2|1391.9|1386.9|1392.9|1387.9|1391.2|1386.2|54
1751640300000|2025-07-04 14:45:00|1392.1|1387.1|1391.9|1386.9|1393.2|1388.2|1391.6|1386.6|51
1751640600000|2025-07-04 14:50:00|1392.7|1387.7|1392.2|1387.2|1392.8|1387.8|1391.9|1386.9|59
1751640900000|2025-07-04 14:55:00|1392.1|1387.1|1392.1|1387.1|1392.7|1387.7|1391.9|1386.9|66
1751641200000|2025-07-04 15:00:00|1391.9|1386.9|1390.2|1385.2|1392|1387|1390|1385|57
1751641500000|2025-07-04 15:05:00|1390.1|1385.1|1391.4|1386.4|1392.3|1386.8|1390|1383.6|91
1751641800000|2025-07-04 15:10:00|1391.3|1386.3|1390.6|1385.6|1393|1387.1|1390.4|1385|75
1751642100000|2025-07-04 15:15:00|1390.7|1385.7|1391.4|1386.4|1392.1|1387.1|1390.6|1385.6|51
1751642400000|2025-07-04 15:20:00|1391.1|1386.1|1390.6|1385.6|1391.6|1386.6|1389.8|1384.8|43
1751642700000|2025-07-04 15:25:00|1390.8|1385.8|1391.5|1386.5|1393.4|1387.1|1388.9|1382.6|86
1751643000000|2025-07-04 15:30:00|1393|1385|1394.6|1386.6|1395|1388.6|1391.1|1383.9|70
1751643300000|2025-07-04 15:35:00|1393.1|1388.1|1393.4|1388.4|1395.5|1389.4|1393.1|1386.6|59
1751643600000|2025-07-04 15:40:00|1393.1|1388.1|1393|1388|1394.3|1388.5|1392.4|1385.8|39
1751643900000|2025-07-04 15:45:00|1393.1|1388.1|1392.3|1387.3|1393.9|1388.9|1392|1387|39
1751644200000|2025-07-04 15:50:00|1392.2|1387.2|1392.5|1387.5|1394.3|1387.9|1392|1386.1|42
1751644500000|2025-07-04 15:55:00|1392.4|1387.4|1396.3|1391.3|1396.8|1391.8|1392.4|1386.3|85
1751644800000|2025-07-04 16:00:00|1396.4|1391.4|1396.3|1391.3|1397.5|1392.5|1395.7|1390.7|80
1751645100000|2025-07-04 16:05:00|1396.5|1391.5|1396.3|1391.3|1396.5|1391.5|1395.7|1390.7|29
1751645400000|2025-07-04 16:10:00|1396.4|1391.4|1395.5|1390.5|1396.9|1391.9|1395.1|1390.1|44
1751645700000|2025-07-04 16:15:00|1395.4|1390.4|1397.2|1392.2|1397.2|1392.2|1395.2|1390.2|47
1751646000000|2025-07-04 16:20:00|1397.1|1392.1|1396.9|1391.9|1397.6|1392.6|1396.8|1391.8|29
1751646300000|2025-07-04 16:25:00|1397|1392|1397.8|1392.8|1398|1393|1396.2|1391.2|34
1751646600000|2025-07-04 16:30:00|1398.1|1393.1|1397.5|1392.5|1398.3|1393.3|1397.3|1392.3|29
1751646900000|2025-07-04 16:35:00|1397.6|1392.6|1400.5|1395.5|1401.2|1396.2|1397.6|1392.6|71
1751647200000|2025-07-04 16:40:00|1400.4|1395.4|1400.6|1395.6|1401|1396|1399.8|1394.8|65
1751647500000|2025-07-04 16:45:00|1400.7|1395.7|1401|1396|1401.8|1396.8|1399.8|1394.8|50
1751647800000|2025-07-04 16:50:00|1400.3|1395.3|1399.2|1394.2|1400.3|1395.3|1398.8|1393.8|66
1751648100000|2025-07-04 16:55:00|1399.1|1394.1|1399.6|1394.6|1400|1395|1398.8|1393.8|63
1751839200000|2025-07-06 22:00:00|1404.2|1393.2|1398.9|1388.9|1405.1|1394.9|1398.3|1388.7|116
1751839500000|2025-07-06 22:05:00|1398.7|1389|1401.7|1392.3|1404|1394.1|1398.5|1389|135
1751839800000|2025-07-06 22:10:00|1401.4|1392.1|1400.5|1395.5|1401.8|1395.5|1398.7|1391.8|151
1751840100000|2025-07-06 22:15:00|1400.4|1395.4|1399.9|1394.9|1400.6|1395.6|1399.9|1394.9|40
1751840400000|2025-07-06 22:20:00|1400|1395|1401.2|1396.2|1401.7|1396.7|1399.9|1394.9|48
1751840700000|2025-07-06 22:25:00|1401.3|1396.3|1401.1|1396.1|1402.1|1397.1|1401.1|1396.1|38
1751841000000|2025-07-06 22:30:00|1401.4|1396.4|1405|1400|1405.4|1400.4|1401.2|1396.2|54
1751841300000|2025-07-06 22:35:00|1405.3|1400.3|1404.8|1399.8|1405.6|1400.6|1404.1|1399.1|65
1751841600000|2025-07-06 22:40:00|1405.5|1400.5|1403.2|1398.2|1405.6|1400.6|1402.7|1397.7|47
1751841900000|2025-07-06 22:45:00|1403.1|1398.1|1402.7|1397.7|1403.1|1398.1|1402.3|1397.3|30
1751842200000|2025-07-06 22:50:00|1402.5|1397.5|1403.4|1398.4|1404.1|1399.1|1402.5|1397.5|51
1751842500000|2025-07-06 22:55:00|1403.5|1398.5|1402.7|1397.7|1404.9|1399.9|1402.7|1397.7|48
1751842800000|2025-07-06 23:00:00|1402.6|1397.6|1402.1|1397.1|1402.9|1397.9|1401.3|1396.3|61
1751843100000|2025-07-06 23:05:00|1402.7|1397.7|1402.5|1397.5|1402.9|1397.9|1401.3|1396.3|82
1751843400000|2025-07-06 23:10:00|1402.4|1397.4|1401.5|1396.5|1402.8|1397.8|1401.4|1396.4|52
1751843700000|2025-07-06 23:15:00|1401.6|1396.6|1401|1396|1401.6|1396.6|1399.6|1394.6|73
1751844000000|2025-07-06 23:20:00|1400.9|1395.9|1400.7|1395.7|1401.2|1396.2|1400.6|1395.6|39
1751844300000|2025-07-06 23:25:00|1400.8|1395.8|1401.4|1396.4|1401.4|1396.4|1400.8|1395.8|16
1751844600000|2025-07-06 23:30:00|1401.2|1396.2|1400.6|1395.6|1401.2|1396.2|1399.9|1394.9|41
1751844900000|2025-07-06 23:35:00|1400.5|1395.5|1401.9|1396.9|1402|1397|1400.1|1395.1|50
1751845200000|2025-07-06 23:40:00|1402|1397|1401.1|1396.1|1402.1|1397.1|1400.7|1395.7|47
1751845500000|2025-07-06 23:45:00|1401.2|1396.2|1400.7|1395.7|1401.4|1396.4|1400.5|1395.5|46
1751845800000|2025-07-06 23:50:00|1400.8|1395.8|1400.8|1395.8|1401.9|1396.9|1400.4|1395.4|59
1751846100000|2025-07-06 23:55:00|1400.7|1395.7|1400.2|1395.2|1400.8|1395.8|1400|1395|65
1751846400000|2025-07-07 00:00:00|1400.4|1395.4|1403|1398|1403|1398|1400.1|1395.1|108
1751846700000|2025-07-07 00:05:00|1402.9|1397.9|1402.8|1397.8|1404.4|1399.4|1402|1397|134
1751847000000|2025-07-07 00:10:00|1402.5|1397.5|1401.5|1396.5|1402.5|1397.5|1401.3|1396.3|84
1751847300000|2025-07-07 00:15:00|1401.1|1396.1|1400|1395|1402.3|1397.3|1399.8|1394.8|61
1751847600000|2025-07-07 00:20:00|1399.9|1394.9|1398.1|1393.1|1400.4|1395.4|1397.5|1392.5|94
1751847900000|2025-07-07 00:25:00|1398|1393|1396.3|1391.3|1398.2|1393.2|1394.3|1389.3|95
1751848200000|2025-07-07 00:30:00|1396|1391|1394.7|1389.7|1396.1|1391.1|1394.6|1389.6|81
1751848500000|2025-07-07 00:35:00|1394.6|1389.6|1393.1|1388.1|1394.9|1389.9|1391|1386|125
1751848800000|2025-07-07 00:40:00|1393.2|1388.2|1392.8|1387.8|1395.2|1390.2|1391.7|1386.7|131
1751849100000|2025-07-07 00:45:00|1392.9|1387.9|1393.2|1388.2|1393.7|1388.7|1392.5|1387.5|46
1751849400000|2025-07-07 00:50:00|1393.1|1388.1|1395.4|1390.4|1395.5|1390.5|1392.6|1387.6|83
1751849700000|2025-07-07 00:55:00|1395.5|1390.5|1394.9|1389.9|1395.6|1390.6|1394.2|1389.2|52
1751850000000|2025-07-07 01:00:00|1394.4|1389.4|1389.5|1384.5|1394.4|1389.4|1388|1383|254
1751850300000|2025-07-07 01:05:00|1389.6|1384.6|1386.7|1381.7|1390.3|1385.3|1383.8|1378.8|247
1751850600000|2025-07-07 01:10:00|1386.6|1381.6|1382.7|1377.7|1386.7|1381.7|1382|1377|232
1751850900000|2025-07-07 01:15:00|1382.8|1377.8|1388.8|1383.8|1388.9|1383.9|1382.6|1377.6|194
1751851200000|2025-07-07 01:20:00|1388.6|1383.6|1387.8|1382.8|1389|1384|1385.1|1380.1|176
1751851500000|2025-07-07 01:25:00|1388.3|1383.3|1389.8|1384.8|1389.8|1384.8|1387.3|1382.3|126
1751851800000|2025-07-07 01:30:00|1389.7|1384.7|1388.2|1383.2|1391.3|1386.3|1387.9|1382.9|128
1751852100000|2025-07-07 01:35:00|1388.1|1383.1|1390.7|1385.7|1391.4|1386.4|1388.1|1383.1|101
1751852400000|2025-07-07 01:40:00|1390.6|1385.6|1390.2|1385.2|1391.2|1386.2|1389.6|1384.6|93
1751852700000|2025-07-07 01:45:00|1390.3|1385.3|1391|1386|1391.8|1386.8|1390.2|1385.2|89
1751853000000|2025-07-07 01:50:00|1390.9|1385.9|1392.6|1387.6|1394.4|1389.4|1390.7|1385.7|120
1751853300000|2025-07-07 01:55:00|1392.7|1387.7|1393.6|1388.6|1394|1389|1392.7|1387.7|94
1751853600000|2025-07-07 02:00:00|1393.7|1388.7|1393.2|1388.2|1393.9|1388.9|1391.7|1386.7|60
1751853900000|2025-07-07 02:05:00|1392.8|1387.8|1391.3|1386.3|1393|1388|1390.5|1385.5|99
1751854200000|2025-07-07 02:10:00|1391.5|1386.5|1391.7|1386.7|1391.9|1386.9|1389.6|1384.6|112
1751854500000|2025-07-07 02:15:00|1391.6|1386.6|1391.3|1386.3|1391.8|1386.8|1390.8|1385.8|69
1751854800000|2025-07-07 02:20:00|1390.9|1385.9|1390.1|1385.1|1391|1386|1388.6|1383.6|68
1751855100000|2025-07-07 02:25:00|1390|1385|1390|1385|1392|1387|1389.6|1384.6|106
1751855400000|2025-07-07 02:30:00|1390.1|1385.1|1387.3|1382.3|1390.2|1385.2|1386.9|1381.9|122
1751855700000|2025-07-07 02:35:00|1387.4|1382.4|1387.7|1382.7|1388|1383|1386.5|1381.5|71
1751856000000|2025-07-07 02:40:00|1387.6|1382.6|1386.9|1381.9|1388.2|1383.2|1386.7|1381.7|59
1751856300000|2025-07-07 02:45:00|1387.1|1382.1|1386.3|1381.3|1387.4|1382.4|1386.1|1381.1|58
1751856600000|2025-07-07 02:50:00|1386.4|1381.4|1386.6|1381.6|1387|1382|1385.8|1380.8|76
1751856900000|2025-07-07 02:55:00|1386.7|1381.7|1386.1|1381.1|1387.2|1382.2|1386|1381|57
1751857200000|2025-07-07 03:00:00|1386|1381|1385.1|1380.1|1386.2|1381.2|1383.1|1378.1|94
1751857500000|2025-07-07 03:05:00|1385.2|1380.2|1385.1|1380.1|1385.2|1380.2|1383.7|1378.7|102
1751857800000|2025-07-07 03:10:00|1385|1380|1382.7|1377.7|1385|1380|1381.9|1376.9|116
1751858100000|2025-07-07 03:15:00|1382.6|1377.6|1381.2|1376.2|1382.6|1377.6|1380.5|1375.5|88
1751858400000|2025-07-07 03:20:00|1381.1|1376.1|1376.2|1371.2|1382|1377|1376|1371|120
1751858700000|2025-07-07 03:25:00|1375.9|1370.9|1377.1|1372.1|1379.6|1374.6|1375.8|1370.8|122
1751859000000|2025-07-07 03:30:00|1377.8|1372.8|1374.8|1369.8|1378.3|1373.3|1374.6|1369.6|124
1751859300000|2025-07-07 03:35:00|1374.2|1369.2|1372.5|1367.5|1374.2|1369.2|1366.9|1361.9|221
1751859600000|2025-07-07 03:40:00|1372.6|1367.6|1375.4|1370.4|1375.7|1370.7|1371.8|1366.8|107
1751859900000|2025-07-07 03:45:00|1375|1370|1375.6|1370.6|1376.3|1371.3|1375|1370|78
1751860200000|2025-07-07 03:50:00|1375.7|1370.7|1375.8|1370.8|1376.3|1371.3|1374.3|1369.3|72
1751860500000|2025-07-07 03:55:00|1375.7|1370.7|1375.6|1370.6|1376.3|1371.3|1374.3|1369.3|54
1751860800000|2025-07-07 04:00:00|1375.7|1370.7|1377|1372|1378.9|1373.9|1374.4|1369.4|98
1751861100000|2025-07-07 04:05:00|1376.9|1371.9|1376.9|1371.9|1377.4|1372.4|1375.7|1370.7|76
1751861400000|2025-07-07 04:10:00|1376.7|1371.7|1377.6|1372.6|1377.8|1372.8|1376.6|1371.6|67
1751861700000|2025-07-07 04:15:00|1377.8|1372.8|1377.8|1372.8|1378.7|1373.7|1377.8|1372.8|58
1751862000000|2025-07-07 04:20:00|1377.7|1372.7|1375.6|1370.6|1378.6|1373.6|1375.3|1370.3|85
1751862300000|2025-07-07 04:25:00|1375.7|1370.7|1371.7|1366.7|1375.9|1370.9|1369|1364|138
1751862600000|2025-07-07 04:30:00|1371.3|1366.3|1372.6|1367.6|1373.3|1368.3|1370.8|1365.8|119
1751862900000|2025-07-07 04:35:00|1372.5|1367.5|1368.9|1363.9|1372.9|1367.9|1368.9|1363.9|121
1751863200000|2025-07-07 04:40:00|1369|1364|1369.1|1364.1|1372.2|1367.2|1369|1364|142
1751863500000|2025-07-07 04:45:00|1369.2|1364.2|1375.7|1364.7|1376.1|1367.4|1369.1|1364.1|125
1751863800000|2025-07-07 04:50:00|1375.8|1364.8|1375.1|1364.1|1376.4|1365.4|1375|1364|46
1751864100000|2025-07-07 04:55:00|1375.2|1364.2|1372.8|1367.8|1375.2|1367.9|1372|1364.1|59
1751864400000|2025-07-07 05:00:00|1372.9|1367.9|1373.1|1362.1|1375.4|1367.9|1372.1|1362|64
1751864700000|2025-07-07 05:05:00|1373.2|1362.2|1373.1|1362.1|1373.8|1362.8|1370.5|1359.5|81
1751865000000|2025-07-07 05:10:00|1373|1362|1372.9|1361.9|1373.7|1362.7|1370.3|1359.3|75
1751865300000|2025-07-07 05:15:00|1372.4|1361.4|1372.1|1361.1|1373.6|1362.6|1371.2|1360.2|66
1751865600000|2025-07-07 05:20:00|1372|1361|1369.7|1358.7|1372.5|1361.5|1369.4|1358.4|83
1751865900000|2025-07-07 05:25:00|1370.3|1359.3|1371.6|1360.6|1371.7|1360.7|1369.5|1358.5|74
1751866200000|2025-07-07 05:30:00|1371.7|1360.7|1368.8|1363.8|1372.8|1364|1368.8|1359.3|129
1751866500000|2025-07-07 05:35:00|1369|1364|1369.2|1364.2|1370.4|1365.4|1368.4|1363.4|99
1751866800000|2025-07-07 05:40:00|1369.1|1364.1|1369.2|1364.2|1369.6|1364.6|1368.2|1363.2|109
1751867100000|2025-07-07 05:45:00|1369.3|1364.3|1369.4|1364.4|1369.9|1364.9|1368.9|1363.9|61
1751867400000|2025-07-07 05:50:00|1369.5|1364.5|1368.3|1363.3|1369.8|1364.8|1367.4|1362.4|64
1751867700000|2025-07-07 05:55:00|1368.2|1363.2|1366.3|1361.3|1368.2|1363.2|1366.3|1361.3|102
1751868000000|2025-07-07 06:00:00|1366.4|1361.4|1365.1|1360.1|1367.6|1362.6|1361.6|1356.6|170
1751868300000|2025-07-07 06:05:00|1364.3|1359.3|1364.1|1359.1|1364.9|1359.9|1363|1358|142
1751868600000|2025-07-07 06:10:00|1364.2|1359.2|1367.3|1362.3|1367.3|1362.3|1363.8|1358.8|92
1751868900000|2025-07-07 06:15:00|1367.2|1362.2|1367.6|1362.6|1368.3|1363.3|1365.4|1360.4|109
1751869200000|2025-07-07 06:20:00|1368|1363|1366.2|1361.2|1368.5|1363.5|1366.2|1361.2|118
1751869500000|2025-07-07 06:25:00|1366.3|1361.3|1361.5|1356.5|1366.7|1361.7|1358.1|1353.1|242
1751869800000|2025-07-07 06:30:00|1361.6|1356.6|1358.2|1353.2|1363.3|1358.3|1357.2|1352.2|245
1751870100000|2025-07-07 06:35:00|1357.9|1352.9|1359.7|1354.7|1359.8|1354.8|1356.9|1351.9|146
1751870400000|2025-07-07 06:40:00|1359.6|1354.6|1358.2|1353.2|1359.9|1354.9|1357.5|1352.5|109
1751870700000|2025-07-07 06:45:00|1358.3|1353.3|1359.1|1354.1|1360.4|1355.4|1358.1|1353.1|111
1751871000000|2025-07-07 06:50:00|1359|1354|1359.5|1354.5|1360.1|1355.1|1359|1354|87
1751871300000|2025-07-07 06:55:00|1359.6|1354.6|1355.6|1350.6|1359.6|1354.6|1349.9|1344.9|202
1751871600000|2025-07-07 07:00:00|1355.1|1350.1|1355.6|1350.6|1356.5|1351.5|1352.3|1347.3|191
1751871900000|2025-07-07 07:05:00|1355.4|1350.4|1355|1350|1355.4|1350.4|1352.9|1347.9|100
1751872200000|2025-07-07 07:10:00|1354.9|1349.9|1358.5|1353.5|1359.5|1354.5|1354.9|1349.9|102
1751872500000|2025-07-07 07:15:00|1358.3|1353.3|1361.9|1356.9|1363.8|1358.8|1358.1|1352.2|125
1751872800000|2025-07-07 07:20:00|1361.8|1356.8|1361.1|1356.1|1361.9|1356.9|1359.4|1354.4|106
1751873100000|2025-07-07 07:25:00|1361.2|1356.2|1360.6|1355.6|1362|1357|1360.3|1355.3|94
1751873400000|2025-07-07 07:30:00|1360.3|1355.3|1360.3|1355.3|1360.6|1355.6|1359.4|1354.4|70
1751873700000|2025-07-07 07:35:00|1360.4|1355.4|1360.9|1355.9|1361.8|1356.8|1359.9|1354.9|85
1751874000000|2025-07-07 07:40:00|1361|1356|1365.2|1356.8|1365.9|1360.9|1360.8|1355.8|170
1751874300000|2025-07-07 07:45:00|1365.3|1356.7|1366.3|1361.3|1366.3|1361.3|1362.7|1356.7|131
1751874600000|2025-07-07 07:50:00|1366.2|1361.2|1366.7|1361.7|1368.6|1363.6|1364.3|1359.3|169
1751874900000|2025-07-07 07:55:00|1367.4|1362.4|1365.4|1360.4|1368|1363|1364.1|1359.1|133
1751875200000|2025-07-07 08:00:00|1365.3|1360.3|1361.8|1356.8|1365.8|1360.8|1361.4|1356.4|152
1751875500000|2025-07-07 08:05:00|1361.9|1356.9|1361.8|1356.8|1363.5|1358.5|1361.1|1356.1|93
1751875800000|2025-07-07 08:10:00|1361.9|1356.9|1360.6|1355.6|1361.9|1356.9|1357.3|1352.3|121
1751876100000|2025-07-07 08:15:00|1360.7|1355.7|1361.8|1356.8|1362.3|1357.3|1360.2|1355.2|73
1751876400000|2025-07-07 08:20:00|1361.9|1356.9|1362.4|1357.4|1362.6|1357.6|1360.6|1355.6|96
1751876700000|2025-07-07 08:25:00|1362.5|1357.5|1362|1357|1363.1|1358.1|1361.3|1356.3|102
1751877000000|2025-07-07 08:30:00|1362.1|1357.1|1365|1360|1365|1360|1361.4|1356.4|82
1751877300000|2025-07-07 08:35:00|1365.3|1360.3|1368.2|1363.2|1368.2|1363.2|1364.7|1359.7|78
1751877600000|2025-07-07 08:40:00|1368.1|1363.1|1366.4|1361.4|1368.2|1363.2|1365.7|1360.7|85
1751877900000|2025-07-07 08:45:00|1366.5|1361.5|1368.4|1363.4|1369.5|1364.5|1366.1|1361.1|102
1751878200000|2025-07-07 08:50:00|1368.3|1363.3|1367.2|1362.2|1368.8|1363.8|1367|1362|77
1751878500000|2025-07-07 08:55:00|1367.1|1362.1|1365.6|1360.6|1367.1|1362.1|1365.1|1360.1|93
1751878800000|2025-07-07 09:00:00|1365.7|1360.7|1365.4|1360.4|1366.6|1361.6|1364.4|1359.4|86
1751879100000|2025-07-07 09:05:00|1365.3|1360.3|1367.9|1362.9|1367.9|1362.9|1365.3|1360.3|68
1751879400000|2025-07-07 09:10:00|1367.8|1362.8|1370.8|1365.8|1372.8|1367.8|1367.8|1362.8|129
1751879700000|2025-07-07 09:15:00|1370.6|1365.6|1369.5|1364.5|1371.7|1366.7|1369.3|1364.3|74
1751880000000|2025-07-07 09:20:00|1369.4|1364.4|1370.1|1365.1|1370.4|1365.4|1369.3|1364.3|55
1751880300000|2025-07-07 09:25:00|1370.2|1365.2|1369.7|1364.7|1371.3|1366.3|1369.7|1364.7|59
1751880600000|2025-07-07 09:30:00|1369.4|1364.4|1367.5|1362.5|1369.6|1364.6|1367.5|1362.5|63
1751880900000|2025-07-07 09:35:00|1367.4|1362.4|1368.8|1363.8|1369.1|1364.1|1367.3|1362.3|67
1751881200000|2025-07-07 09:40:00|1368.7|1363.7|1371.3|1366.3|1371.9|1366.9|1368.5|1363.5|81
1751881500000|2025-07-07 09:45:00|1371.4|1366.4|1371.3|1366.3|1373.8|1368.8|1370.6|1365.6|83
1751881800000|2025-07-07 09:50:00|1371.1|1366.1|1373.3|1368.3|1373.5|1368.5|1370.4|1365.4|98
1751882100000|2025-07-07 09:55:00|1373.2|1368.2|1372|1367|1373.6|1368.6|1371.8|1366.8|82
1751882400000|2025-07-07 10:00:00|1372.3|1367.3|1369.5|1364.5|1372.3|1367.3|1368.8|1363.8|67
1751882700000|2025-07-07 10:05:00|1369.4|1364.4|1369.4|1364.4|1369.7|1364.7|1368.2|1363.2|80
1751883000000|2025-07-07 10:10:00|1369.5|1364.5|1369.1|1364.1|1369.8|1364.8|1367.6|1362.6|66
1751883300000|2025-07-07 10:15:00|1369.2|1364.2|1371.7|1366.7|1371.7|1366.7|1367.9|1362.9|68
1751883600000|2025-07-07 10:20:00|1371.6|1366.6|1369.7|1364.7|1371.6|1366.6|1369.3|1364.3|54
1751883900000|2025-07-07 10:25:00|1369.6|1364.6|1373|1368|1373.4|1368.4|1369.6|1364.6|72
1751884200000|2025-07-07 10:30:00|1372.3|1367.3|1371.6|1366.6|1372.7|1367.7|1371.1|1366.1|54
1751884500000|2025-07-07 10:35:00|1371.5|1366.5|1367.8|1362.8|1372.8|1367.8|1366.5|1361.5|165
1751884800000|2025-07-07 10:40:00|1367.9|1362.9|1363.2|1358.2|1368|1363|1362|1356.5|298
1751885100000|2025-07-07 10:45:00|1362.8|1357.8|1368.6|1363.6|1369|1364|1362.6|1356.4|203
1751885400000|2025-07-07 10:50:00|1368.5|1363.5|1370.3|1365.3|1371.9|1366.9|1367.9|1362.9|164
1751885700000|2025-07-07 10:55:00|1370.4|1365.4|1368.1|1363.1|1370.4|1365.4|1367|1362|145
1751886000000|2025-07-07 11:00:00|1368.2|1363.2|1365.4|1360.4|1368.5|1363.5|1364.8|1359.8|149
1751886300000|2025-07-07 11:05:00|1365.2|1360.2|1367.3|1362.3|1367.7|1362.7|1364.1|1359.1|197
1751886600000|2025-07-07 11:10:00|1367.2|1362.2|1365.3|1360.3|1367.6|1362.6|1364.8|1359.8|123
1751886900000|2025-07-07 11:15:00|1365.4|1360.4|1365.3|1360.3|1368.3|1361|1365.2|1358.6|162
1751887200000|2025-07-07 11:20:00|1365.2|1360.2|1368|1359.8|1368.8|1361.4|1365.1|1358.5|92
1751887500000|2025-07-07 11:25:00|1367.9|1359.9|1367.7|1359.5|1368.7|1361.4|1365|1358.8|146
1751887800000|2025-07-07 11:30:00|1367.6|1359.4|1367.5|1362.5|1369.3|1363.4|1365.2|1359|124
1751888100000|2025-07-07 11:35:00|1367.3|1362.3|1365.7|1360.7|1368.8|1362.3|1365.5|1360.3|75
1751888400000|2025-07-07 11:40:00|1365.6|1360.6|1364.9|1359.9|1367.3|1361.1|1364.9|1358.4|93
1751888700000|2025-07-07 11:45:00|1365.5|1360.5|1367.2|1362.2|1369.4|1362.4|1365.1|1359.9|110
1751889000000|2025-07-07 11:50:00|1367.1|1362.1|1369.8|1361|1370.5|1364.8|1366.9|1360.4|190
1751889300000|2025-07-07 11:55:00|1369.4|1361.2|1365.2|1360.2|1370.7|1365|1364.6|1359.6|176
1751889600000|2025-07-07 12:00:00|1365.3|1360.3|1360.5|1355.5|1366.5|1360.4|1359.4|1354.4|173
1751889900000|2025-07-07 12:05:00|1360.4|1355.4|1363.7|1358.7|1364.4|1359.4|1360.2|1355.2|105
1751890200000|2025-07-07 12:10:00|1363.8|1358.8|1363.4|1358.4|1365|1360|1361.9|1356.9|106
1751890500000|2025-07-07 12:15:00|1363.5|1358.5|1364.8|1359.8|1365.3|1360.3|1361.7|1356.7|118
1751890800000|2025-07-07 12:20:00|1365|1360|1361.3|1356.3|1365.3|1360.3|1360.5|1355.5|210
1751891100000|2025-07-07 12:25:00|1361.2|1356.2|1357.3|1352.3|1361.3|1356.3|1357.1|1352.1|126
1751891400000|2025-07-07 12:30:00|1357.2|1352.2|1359.3|1354.3|1361.4|1356.4|1356.3|1351.3|170
1751891700000|2025-07-07 12:35:00|1359.5|1354.5|1360.9|1355.9|1361.2|1356.2|1358.8|1353.8|150
1751892000000|2025-07-07 12:40:00|1360.8|1355.8|1363.6|1358.6|1363.8|1358.8|1360.5|1355.5|131
1751892300000|2025-07-07 12:45:00|1363.5|1358.5|1361.5|1356.5|1363.7|1358.7|1361.4|1356.4|141
1751892600000|2025-07-07 12:50:00|1361.4|1356.4|1357.6|1352.6|1361.4|1356.4|1357.6|1352.6|123
1751892900000|2025-07-07 12:55:00|1357.8|1352.8|1358.2|1353.2|1358.4|1353.4|1356.7|1351.7|104
1751893200000|2025-07-07 13:00:00|1358|1353|1360.3|1355.3|1361.3|1356.3|1356|1349.8|203
1751893500000|2025-07-07 13:05:00|1360|1355|1355.1|1350.1|1360|1355|1355|1349.3|157
1751893800000|2025-07-07 13:10:00|1355.2|1350.2|1357.1|1352.1|1357.3|1352.3|1354.6|1349.6|133
1751894100000|2025-07-07 13:15:00|1357|1352|1357.4|1352.4|1359.7|1354.7|1356.3|1351.3|132
1751894400000|2025-07-07 13:20:00|1357.5|1352.5|1357.3|1352.3|1358.1|1353.1|1356.7|1351.7|58
1751894700000|2025-07-07 13:25:00|1357.1|1352.1|1359.5|1354.5|1361.6|1355.2|1356.2|1350.1|114
1751895000000|2025-07-07 13:30:00|1359.4|1354.4|1358.7|1349.1|1359.8|1354.7|1356.2|1347.8|363
1751895300000|2025-07-07 13:35:00|1358.6|1349|1361.1|1350.1|1361.2|1350.9|1357.7|1348.7|345
1751895600000|2025-07-07 13:40:00|1361.2|1350.2|1361|1356|1362.8|1356.4|1359.7|1349.8|268
1751895900000|2025-07-07 13:45:00|1361.1|1356.1|1363.6|1358.6|1364.8|1359.8|1361.1|1356.1|214
1751896200000|2025-07-07 13:50:00|1363.5|1358.5|1366.3|1361.3|1367.4|1362.4|1363.5|1358.5|218
1751896500000|2025-07-07 13:55:00|1366.1|1361.1|1368.6|1363.6|1369.1|1364.1|1365.6|1360.6|135
1751896800000|2025-07-07 14:00:00|1368.7|1363.7|1367.2|1362.2|1369.9|1364.9|1364.9|1359.9|211
1751897100000|2025-07-07 14:05:00|1367.5|1362.5|1369.5|1364.5|1369.9|1364.9|1367.4|1362.4|153
1751897400000|2025-07-07 14:10:00|1369.4|1364.4|1371|1366|1372|1367|1369.3|1364.3|161
1751897700000|2025-07-07 14:15:00|1370.9|1365.9|1369.9|1364.9|1372.5|1367.5|1369.5|1364.5|137
1751898000000|2025-07-07 14:20:00|1369.5|1364.5|1368.6|1363.6|1369.8|1364.8|1367.2|1362.2|146
1751898300000|2025-07-07 14:25:00|1368.4|1363.4|1368.4|1363.4|1368.8|1363.8|1366.5|1361.5|123
1751898600000|2025-07-07 14:30:00|1368.5|1363.5|1370.8|1365.8|1371.1|1366.1|1367.6|1362.6|159
1751898900000|2025-07-07 14:35:00|1371|1366|1368.7|1363.7|1371|1366|1367.1|1362.1|139
1751899200000|2025-07-07 14:40:00|1368.9|1363.9|1371.5|1366.5|1371.6|1366.6|1368.8|1363.8|74
1751899500000|2025-07-07 14:45:00|1371.6|1366.6|1372.5|1367.5|1372.7|1367.7|1371|1366|74
1751899800000|2025-07-07 14:50:00|1372.6|1367.6|1370.7|1365.7|1372.9|1367.9|1370.4|1365.4|93
1751900100000|2025-07-07 14:55:00|1370.6|1365.6|1371.6|1366.6|1372|1367|1369.9|1364.9|86
1751900400000|2025-07-07 15:00:00|1371.7|1366.7|1370.1|1365.1|1371.7|1366.7|1369.3|1364.3|83
1751900700000|2025-07-07 15:05:00|1370.5|1365.5|1371.3|1366.3|1371.3|1366.3|1369.4|1364.4|71
1751901000000|2025-07-07 15:10:00|1371.5|1366.5|1372.3|1367.3|1372.4|1367.4|1371|1366|69
1751901300000|2025-07-07 15:15:00|1372.1|1367.1|1372.3|1367.3|1373.2|1368.2|1372|1367|61
1751901600000|2025-07-07 15:20:00|1372.2|1367.2|1373.5|1368.5|1375|1370|1372.1|1367.1|63
1751901900000|2025-07-07 15:25:00|1373.4|1368.4|1373.4|1368.4|1374.8|1369.8|1373.2|1368.2|73
1751902200000|2025-07-07 15:30:00|1373.6|1368.6|1373|1368|1374.9|1369.9|1373|1368|73
1751902500000|2025-07-07 15:35:00|1372.5|1367.5|1373.7|1368.7|1374.9|1369.9|1372.4|1367.4|76
1751902800000|2025-07-07 15:40:00|1373.8|1368.8|1372.1|1367.1|1374.1|1369.1|1371.7|1366.7|75
1751903100000|2025-07-07 15:45:00|1372|1367|1370.7|1365.7|1372.1|1367.1|1370.2|1365.2|68
1751903400000|2025-07-07 15:50:00|1370.6|1365.6|1372.8|1367.8|1372.9|1367.9|1370.6|1365.6|61
1751903700000|2025-07-07 15:55:00|1372.9|1367.9|1372.4|1367.4|1373.7|1368.7|1372.1|1367.1|59
1751904000000|2025-07-07 16:00:00|1372.5|1367.5|1372|1367|1372.6|1367.6|1371.7|1366.7|39
1751904300000|2025-07-07 16:05:00|1372.1|1367.1|1372.9|1367.9|1372.9|1367.9|1371.1|1366.1|44
1751904600000|2025-07-07 16:10:00|1372.7|1367.7|1375|1370|1375.5|1370.5|1372.5|1367.5|63
1751904900000|2025-07-07 16:15:00|1375.4|1370.4|1376.4|1371.4|1377.6|1372.6|1374.5|1369.5|107
1751905200000|2025-07-07 16:20:00|1376.5|1371.5|1371.8|1366.8|1377.7|1372.7|1371.3|1366.3|131
1751905500000|2025-07-07 16:25:00|1372|1367|1373.2|1368.2|1373.6|1368.6|1371.2|1366.2|78
1751905800000|2025-07-07 16:30:00|1373|1368|1371.8|1366.8|1373.2|1368.2|1371.7|1366.7|67
1751906100000|2025-07-07 16:35:00|1371.9|1366.9|1368.9|1363.9|1372.2|1367.2|1367.8|1362.8|107
1751906400000|2025-07-07 16:40:00|1368.8|1363.8|1368.3|1363.3|1368.8|1363.8|1367.3|1362.3|81
1751906700000|2025-07-07 16:45:00|1368.4|1363.4|1370.3|1365.3|1370.6|1365.6|1368.2|1363.2|81
1751907000000|2025-07-07 16:50:00|1370.5|1365.5|1368.4|1363.4|1370.5|1365.5|1368.2|1363.2|81
1751907300000|2025-07-07 16:55:00|1368.5|1363.5|1366.2|1361.2|1368.6|1363.6|1365.4|1360.4|110
1751907600000|2025-07-07 17:00:00|1366.7|1361.7|1367.6|1362.6|1369.8|1364.8|1366.7|1361.7|131
1751907900000|2025-07-07 17:05:00|1367.8|1362.8|1368.8|1363.8|1370|1365|1367.6|1362.6|71
1751908200000|2025-07-07 17:10:00|1368.9|1363.9|1370.1|1365.1|1370.6|1365.6|1368.9|1363.9|62
1751908500000|2025-07-07 17:15:00|1370.2|1365.2|1370.2|1365.2|1370.5|1365.5|1369.3|1364.3|56
1751908800000|2025-07-07 17:20:00|1370.3|1365.3|1372.2|1367.2|1372.7|1367.7|1370.1|1365.1|49
1751909100000|2025-07-07 17:25:00|1372.1|1367.1|1373.1|1368.1|1373.3|1368.3|1372.1|1367.1|60
1751909400000|2025-07-07 17:30:00|1373.2|1368.2|1373.4|1368.4|1374.5|1369.5|1373|1368|130
1751909700000|2025-07-07 17:35:00|1373.3|1368.3|1373.8|1368.8|1373.8|1368.8|1371.8|1366.8|84
1751910000000|2025-07-07 17:40:00|1373.7|1368.7|1374.2|1369.2|1374.3|1369.3|1373.4|1368.4|36
1751910300000|2025-07-07 17:45:00|1374.1|1369.1|1373.1|1368.1|1374.2|1369.2|1373|1368|39
1751910600000|2025-07-07 17:50:00|1373.2|1368.2|1373.3|1368.3|1373.6|1368.6|1372.6|1367.6|33
1751910900000|2025-07-07 17:55:00|1373.1|1368.1|1371.9|1366.9|1373.4|1368.4|1371.7|1366.7|39
1751911200000|2025-07-07 18:00:00|1371.5|1366.5|1370.5|1365.5|1371.7|1366.7|1370.4|1365.4|32
1751911500000|2025-07-07 18:05:00|1370.6|1365.6|1371.7|1366.7|1371.8|1366.8|1370.6|1365.6|38
1751911800000|2025-07-07 18:10:00|1371.8|1366.8|1370.9|1365.9|1371.8|1366.8|1370.8|1365.8|22
1751912100000|2025-07-07 18:15:00|1371.1|1366.1|1369.1|1364.1|1371.1|1366.1|1369|1364|54
1751912400000|2025-07-07 18:20:00|1369.2|1364.2|1368.9|1363.9|1369.7|1364.7|1368.7|1363.7|40
1751912700000|2025-07-07 18:25:00|1369|1364|1369.3|1364.3|1369.6|1364.6|1368.7|1363.7|26
1751913000000|2025-07-07 18:30:00|1369.5|1364.5|1370.5|1365.5|1371|1366|1369.5|1364.5|47
1751913300000|2025-07-07 18:35:00|1370.6|1365.6|1371.8|1366.8|1372.1|1367.1|1370.6|1365.6|42
1751913600000|2025-07-07 18:40:00|1371.9|1366.9|1373.8|1368.8|1374|1369|1371.7|1366.7|25
1751913900000|2025-07-07 18:45:00|1373.9|1368.9|1374.9|1369.9|1375|1370|1373.5|1368.5|52
1751914200000|2025-07-07 18:50:00|1375.1|1370.1|1376.5|1371.5|1376.6|1371.6|1375.1|1370.1|43
1751914500000|2025-07-07 18:55:00|1376.9|1371.9|1376.6|1371.6|1376.9|1371.9|1376.1|1371.1|25
1751914800000|2025-07-07 19:00:00|1376.5|1371.5|1377.8|1372.8|1378.4|1373.4|1376.5|1371.5|40
1751915100000|2025-07-07 19:05:00|1377.7|1372.7|1376.2|1371.2|1377.7|1372.7|1376.2|1371.2|48
1751915400000|2025-07-07 19:10:00|1376.1|1371.1|1375.7|1370.7|1376.3|1371.3|1375.3|1370.3|53
1751915700000|2025-07-07 19:15:00|1375.8|1370.8|1374.2|1369.2|1375.9|1370.9|1374|1369|27
1751916000000|2025-07-07 19:20:00|1374.1|1369.1|1374.5|1369.5|1375|1370|1373.8|1368.8|48
1751916300000|2025-07-07 19:25:00|1374.4|1369.4|1375.2|1370.2|1376.1|1371.1|1374.1|1369.1|47
1751916600000|2025-07-07 19:30:00|1375.1|1370.1|1376.7|1371.7|1376.9|1371.9|1374.9|1369.9|31
1751916900000|2025-07-07 19:35:00|1376.6|1371.6|1377.9|1372.9|1378|1373|1376.2|1371.2|21
1751917200000|2025-07-07 19:40:00|1378.1|1373.1|1378.1|1373.1|1378.5|1373.5|1377.9|1372.9|21
1751917500000|2025-07-07 19:45:00|1378.3|1373.3|1378.5|1373.5|1378.9|1373.9|1378.1|1373.1|35
1751917800000|2025-07-07 19:50:00|1378.3|1373.3|1378.2|1373.2|1379.1|1374.1|1378.2|1373.2|33
1751918100000|2025-07-07 19:55:00|1378.3|1373.3|1377.1|1372.1|1378.5|1373.5|1376.7|1371.7|44
1751918400000|2025-07-07 20:00:00|1376.9|1371.9|1376.6|1371.6|1377.1|1372.1|1375.7|1370.7|41
1751918700000|2025-07-07 20:05:00|1376.4|1371.4|1376.1|1371.1|1376.4|1371.4|1375.6|1370.6|19
1751919000000|2025-07-07 20:10:00|1376|1371|1378.7|1368.3|1378.8|1371.1|1375.6|1367.7|21
1751919300000|2025-07-07 20:15:00|1378.8|1368.4|1378.4|1368|1379|1368.5|1378.4|1368|15
1751919600000|2025-07-07 20:20:00|1378.9|1368.4|1379|1368.5|1379|1368.5|1378.4|1368|25
1751919900000|2025-07-07 20:25:00|1379.2|1368.7|1378.8|1368.3|1379.5|1369|1378.5|1368.1|26
1751920200000|2025-07-07 20:30:00|1378.6|1368.1|1378.5|1368.1|1378.9|1368.4|1378.1|1367.7|29
1751920500000|2025-07-07 20:35:00|1378.7|1368.2|1378.8|1368.3|1379.1|1368.6|1378.4|1368|27
1751920800000|2025-07-07 20:40:00|1378.6|1368.1|1378.2|1367.7|1378.6|1368.1|1377.9|1367.4|14
1751921100000|2025-07-07 20:45:00|1378.1|1367.6|1378.9|1368.4|1378.9|1368.4|1378.1|1367.6|8
1751921400000|2025-07-07 20:50:00|1379|1368.5|1379.5|1369|1379.5|1369|1378.9|1368.4|14
1751921700000|2025-07-07 20:55:00|1379.4|1368.9|1379.3|1368.8|1380.4|1369.9|1378.7|1368.2|57
1751925600000|2025-07-07 22:00:00|1379.6|1368.6|1382.1|1371.2|1382.3|1371.4|1379.6|1368.6|42
1751925900000|2025-07-07 22:05:00|1382.2|1371.4|1381.3|1372.1|1382.6|1373.4|1381.1|1371.4|49
1751926200000|2025-07-07 22:10:00|1381.5|1372.2|1380.8|1372|1382|1373.1|1380.5|1371.6|41
1751926500000|2025-07-07 22:15:00|1380.9|1371.9|1375|1370|1380.9|1371.9|1374.9|1368|71
1751926800000|2025-07-07 22:20:00|1375.2|1370.2|1375|1370|1375.7|1370.7|1374.6|1369.6|58
1751927100000|2025-07-07 22:25:00|1375.2|1370.2|1373.5|1368.5|1375.3|1370.3|1373.4|1368.4|33
1751927400000|2025-07-07 22:30:00|1373.1|1368.1|1373|1368|1373.8|1368.8|1372.5|1367.5|37
1751927700000|2025-07-07 22:35:00|1373.5|1368.5|1374.6|1369.6|1375|1370|1373.2|1368.2|29
1751928000000|2025-07-07 22:40:00|1374.3|1369.3|1374.2|1369.2|1375.9|1369.3|1372.4|1367.4|37
1751928300000|2025-07-07 22:45:00|1374.4|1369.4|1374.1|1369.1|1375.6|1369.4|1373.8|1367.4|16
1751928600000|2025-07-07 22:50:00|1374.3|1369.3|1375.5|1370.5|1378.3|1371.5|1374.3|1368.8|42
1751928900000|2025-07-07 22:55:00|1374.3|1369.3|1375.4|1370.4|1377.2|1370.8|1374.3|1368.3|24
1751929200000|2025-07-07 23:00:00|1377|1369|1374.6|1369.6|1377.1|1371.2|1374.6|1368.7|42
1751929500000|2025-07-07 23:05:00|1374.4|1369.4|1375.5|1370.5|1377.1|1371|1370.3|1364.9|88
1751929800000|2025-07-07 23:10:00|1377|1369|1374|1369|1377|1370.7|1373.6|1368.6|47
1751930100000|2025-07-07 23:15:00|1373.8|1368.8|1374.2|1369.2|1374.6|1369.6|1373.4|1368.4|46
1751930400000|2025-07-07 23:20:00|1374.8|1369.8|1376.8|1371.8|1377|1372|1374.7|1369.7|39
1751930700000|2025-07-07 23:25:00|1376.9|1371.9|1377.5|1372.5|1378.5|1373.5|1376|1371|45
1751931000000|2025-07-07 23:30:00|1377.6|1372.6|1378.5|1373.5|1379.6|1374.6|1377.3|1372.3|44
1751931300000|2025-07-07 23:35:00|1378.6|1373.6|1375.4|1370.4|1378.8|1373.8|1375.4|1370.4|51
1751931600000|2025-07-07 23:40:00|1375.2|1370.2|1374.8|1369.8|1375.8|1370.8|1373.9|1368.9|72
1751931900000|2025-07-07 23:45:00|1374.7|1369.7|1375.1|1370.1|1376.5|1371.5|1373.2|1368.2|96
1751932200000|2025-07-07 23:50:00|1376.3|1371.3|1376.6|1371.6|1376.7|1371.7|1374.2|1369.2|63
1751932500000|2025-07-07 23:55:00|1376.4|1371.4|1376.8|1371.8|1377.4|1372.4|1374.8|1369.8|72
1751932800000|2025-07-08 00:00:00|1376.5|1371.5|1377.5|1372.5|1377.5|1372.5|1376.4|1371.4|71
1751933100000|2025-07-08 00:05:00|1377.8|1372.8|1378.1|1373.1|1379.6|1374.6|1377.5|1372.5|63
1751933400000|2025-07-08 00:10:00|1378.2|1373.2|1379.2|1374.2|1379.4|1374.4|1378.2|1373.2|41
1751933700000|2025-07-08 00:15:00|1378.9|1373.9|1381.7|1372.7|1381.7|1376.4|1378.9|1372.3|95
1751934000000|2025-07-08 00:20:00|1381.8|1372.8|1379.2|1374.2|1381.8|1376.2|1379|1372.1|102
1751934300000|2025-07-08 00:25:00|1379.1|1374.1|1378.6|1373.6|1379.3|1374.3|1378.3|1373.3|29
1751934600000|2025-07-08 00:30:00|1378.7|1373.7|1378.2|1373.2|1378.9|1373.9|1377.8|1372.8|42
1751934900000|2025-07-08 00:35:00|1378.4|1373.4|1378.1|1373.1|1378.8|1373.8|1377.8|1372.8|27
1751935200000|2025-07-08 00:40:00|1377.9|1372.9|1380.3|1375.3|1380.3|1375.3|1377.9|1372.9|44
1751935500000|2025-07-08 00:45:00|1380.5|1375.5|1381|1376|1381.3|1376.3|1380.2|1375.2|60
1751935800000|2025-07-08 00:50:00|1380.8|1375.8|1380.1|1375.1|1380.8|1375.8|1379.9|1374.9|36
1751936100000|2025-07-08 00:55:00|1380|1375|1380.4|1375.4|1380.9|1375.9|1380|1375|34
1751936400000|2025-07-08 01:00:00|1380.6|1375.6|1379.4|1374.4|1381.6|1376.6|1379.3|1374.3|99
1751936700000|2025-07-08 01:05:00|1379.2|1374.2|1381.1|1376.1|1381.2|1376.2|1378.8|1373.8|64
1751937000000|2025-07-08 01:10:00|1380.9|1375.9|1380.4|1375.4|1381.3|1376.3|1379.1|1374.1|68
1751937300000|2025-07-08 01:15:00|1380.5|1375.5|1379.5|1374.5|1381.3|1376.3|1379|1374|87
1751937600000|2025-07-08 01:20:00|1379.4|1374.4|1380.4|1375.4|1380.9|1375.9|1379.3|1374.3|69
1751937900000|2025-07-08 01:25:00|1380.2|1375.2|1380.3|1375.3|1380.9|1375.9|1379.3|1374.3|60
1751938200000|2025-07-08 01:30:00|1380.4|1375.4|1380.5|1375.5|1381.2|1376.2|1379.4|1374.4|81
1751938500000|2025-07-08 01:35:00|1380.6|1375.6|1383.4|1378.4|1383.4|1378.4|1380|1375|113
1751938800000|2025-07-08 01:40:00|1383.5|1378.5|1385.4|1380.4|1385.5|1380.5|1382.6|1377.6|117
1751939100000|2025-07-08 01:45:00|1385.3|1380.3|1390|1385|1390.2|1385.2|1384.6|1379.6|139
1751939400000|2025-07-08 01:50:00|1389.9|1384.9|1392.2|1387.2|1392.2|1387.2|1386.9|1381.9|167
1751939700000|2025-07-08 01:55:00|1392.1|1387.1|1393.8|1388.8|1394.4|1389.4|1389.4|1384.4|145
1751940000000|2025-07-08 02:00:00|1393.5|1388.5|1390.9|1385.9|1394.6|1389.6|1390.6|1385.6|123
1751940300000|2025-07-08 02:05:00|1391.1|1386.1|1385.9|1380.9|1391.1|1386.1|1385.7|1380.7|106
1751940600000|2025-07-08 02:10:00|1385.8|1380.8|1385.7|1380.7|1386.9|1381.9|1383|1378|125
1751940900000|2025-07-08 02:15:00|1385.3|1380.3|1384.8|1379.8|1386.1|1381.1|1383.8|1378.8|82
1751941200000|2025-07-08 02:20:00|1384.9|1379.9|1385.7|1380.7|1386.5|1381.5|1384.7|1379.7|90
1751941500000|2025-07-08 02:25:00|1386.1|1381.1|1384.8|1379.8|1387.1|1382.1|1384.3|1379.3|117
1751941800000|2025-07-08 02:30:00|1384.9|1379.9|1382.3|1377.3|1385.6|1380.6|1381.3|1376.3|97
1751942100000|2025-07-08 02:35:00|1382.2|1377.2|1383.4|1378.4|1384.8|1379.8|1381.7|1376.7|77
1751942400000|2025-07-08 02:40:00|1383.7|1378.7|1381.5|1376.5|1384.2|1379.2|1381.5|1376.5|61
1751942700000|2025-07-08 02:45:00|1381.6|1376.6|1382.5|1377.5|1383.5|1378.5|1381|1376|92
1751943000000|2025-07-08 02:50:00|1382.6|1377.6|1382.1|1377.1|1383.8|1378.8|1382.1|1377.1|61
1751943300000|2025-07-08 02:55:00|1382.3|1377.3|1381|1376|1382.5|1377.5|1379.9|1374.9|78
1751943600000|2025-07-08 03:00:00|1381.4|1376.4|1381.4|1376.4|1382|1377|1381.1|1376.1|36
1751943900000|2025-07-08 03:05:00|1380.9|1375.9|1378.5|1373.5|1381.4|1376.4|1377.4|1372.4|69
1751944200000|2025-07-08 03:10:00|1378.6|1373.6|1379.4|1374.4|1380.8|1375.8|1378.6|1373.6|68
1751944500000|2025-07-08 03:15:00|1379.3|1374.3|1377.4|1372.4|1379.3|1374.3|1376.9|1371.9|60
1751944800000|2025-07-08 03:20:00|1377.1|1372.1|1377.6|1372.6|1378.5|1373.5|1377|1372|54
1751945100000|2025-07-08 03:25:00|1377.8|1372.8|1377.5|1372.5|1378.2|1373.2|1376.9|1371.9|52
1751945400000|2025-07-08 03:30:00|1377.7|1372.7|1378.5|1373.5|1379|1374|1377.6|1372.6|60
1751945700000|2025-07-08 03:35:00|1378.2|1373.2|1378.9|1373.9|1379.9|1374.9|1378.2|1373.2|46
1751946000000|2025-07-08 03:40:00|1378.8|1373.8|1370.9|1365.9|1379.3|1374.3|1370.5|1365.5|84
1751946300000|2025-07-08 03:45:00|1370.1|1365.1|1373.3|1368.3|1373.4|1368.4|1365.8|1360.8|144
1751946600000|2025-07-08 03:50:00|1373.2|1368.2|1372.6|1367.6|1374.2|1369.2|1371.4|1366.4|66
1751946900000|2025-07-08 03:55:00|1372.4|1367.4|1372.6|1367.6|1373.6|1368.6|1372.3|1367.3|44
1751947200000|2025-07-08 04:00:00|1372.5|1367.5|1373.2|1368.2|1374.8|1369.8|1372.2|1367.2|54
1751947500000|2025-07-08 04:05:00|1373.3|1368.3|1375.5|1370.5|1375.6|1370.6|1372.8|1367.8|41
1751947800000|2025-07-08 04:10:00|1375.4|1370.4|1375.1|1370.1|1375.7|1370.7|1375|1370|27
1751948100000|2025-07-08 04:15:00|1374.8|1369.8|1376|1371|1376|1371|1374.8|1369.8|39
1751948400000|2025-07-08 04:20:00|1375.9|1370.9|1375.8|1370.8|1376.4|1371.4|1375.3|1370.3|42
1751948700000|2025-07-08 04:25:00|1375.7|1370.7|1374.3|1369.3|1375.7|1370.7|1372.5|1367.5|73
1751949000000|2025-07-08 04:30:00|1374.2|1369.2|1374.8|1369.8|1376.3|1371.3|1373.3|1368.3|166
1751949300000|2025-07-08 04:35:00|1374.7|1369.7|1378.3|1373.3|1378.4|1373.4|1374.6|1369.6|72
1751949600000|2025-07-08 04:40:00|1378.2|1373.2|1376|1371|1378.2|1373.2|1375.7|1370.7|48
1751949900000|2025-07-08 04:45:00|1376.4|1371.4|1372.7|1367.7|1376.4|1371.4|1372.6|1367.6|71
1751950200000|2025-07-08 04:50:00|1372.6|1367.6|1374.3|1369.3|1374.6|1369.6|1372.5|1367.5|48
1751950500000|2025-07-08 04:55:00|1374.4|1369.4|1373.4|1368.4|1374.5|1369.5|1373.4|1368.4|29
1751950800000|2025-07-08 05:00:00|1373.5|1368.5|1374.5|1369.5|1374.7|1369.7|1373.2|1368.2|79
1751951100000|2025-07-08 05:05:00|1374.3|1369.3|1374.3|1369.3|1374.7|1369.7|1373.8|1368.8|50
1751951400000|2025-07-08 05:10:00|1374.1|1369.1|1376.4|1371.4|1376.9|1371.9|1374.1|1369.1|62
1751951700000|2025-07-08 05:15:00|1376.5|1371.5|1377.1|1372.1|1377.6|1372.6|1376.4|1371.4|56
1751952000000|2025-07-08 05:20:00|1376.9|1371.9|1376.7|1371.7|1377|1372|1375.9|1370.9|51
1751952300000|2025-07-08 05:25:00|1376.9|1371.9|1378.5|1373.5|1378.7|1373.7|1376.9|1371.9|34
1751952600000|2025-07-08 05:30:00|1378.6|1373.6|1379|1374|1379.8|1374.8|1377.5|1372.5|67
1751952900000|2025-07-08 05:35:00|1379.1|1374.1|1378.4|1373.4|1379.3|1374.3|1378.4|1373.4|44
1751953200000|2025-07-08 05:40:00|1378.3|1373.3|1378.9|1373.9|1379.2|1374.2|1377.3|1372.3|40
1751953500000|2025-07-08 05:45:00|1378.8|1373.8|1378.6|1373.6|1379.7|1374.7|1378.4|1373.4|50
1751953800000|2025-07-08 05:50:00|1378.7|1373.7|1379.5|1374.5|1380|1375|1378.2|1373.2|100
1751954100000|2025-07-08 05:55:00|1379.4|1374.4|1378.4|1373.4|1379.4|1374.4|1377.5|1372.5|76
1751954400000|2025-07-08 06:00:00|1378.2|1373.2|1376.8|1371.8|1379.3|1374.3|1376.7|1371.7|139
1751954700000|2025-07-08 06:05:00|1376.6|1371.6|1376.7|1371.7|1378.2|1373.2|1374.4|1369.4|138
1751955000000|2025-07-08 06:10:00|1376.6|1371.6|1376|1371|1376.7|1371.7|1374.9|1369.9|115
1751955300000|2025-07-08 06:15:00|1375.8|1370.8|1376.3|1371.3|1376.9|1371.9|1375.3|1370.3|82
1751955600000|2025-07-08 06:20:00|1376.2|1371.2|1377.2|1372.2|1377.6|1372.6|1375.5|1370.5|85
1751955900000|2025-07-08 06:25:00|1377|1372|1375.9|1370.9|1377.1|1372.1|1375.1|1370.1|81
1751956200000|2025-07-08 06:30:00|1376|1371|1374.9|1369.9|1376.2|1371.2|1373.9|1368.9|88
1751956500000|2025-07-08 06:35:00|1375|1370|1374.9|1369.9|1375.6|1370.6|1373.5|1368.5|92
1751956800000|2025-07-08 06:40:00|1374.8|1369.8|1375.9|1370.9|1376.2|1371.2|1374.8|1369.8|67
1751957100000|2025-07-08 06:45:00|1376.4|1371.4|1376.1|1371.1|1377.1|1372.1|1375.9|1370.9|64
1751957400000|2025-07-08 06:50:00|1376.2|1371.2|1379.6|1374.6|1380.3|1375.3|1375.9|1370.9|106
1751957700000|2025-07-08 06:55:00|1379.5|1374.5|1381.3|1376.3|1382.7|1377.7|1379|1374|66
1751958000000|2025-07-08 07:00:00|1382.5|1377.5|1386|1381|1386.7|1381.7|1382.4|1377.4|151
1751958300000|2025-07-08 07:05:00|1386.1|1381.1|1388.4|1383.4|1389.6|1384.6|1385.3|1380.3|137
1751958600000|2025-07-08 07:10:00|1388.5|1383.5|1389.8|1384.8|1391.2|1386.2|1388.4|1383.4|96
1751958900000|2025-07-08 07:15:00|1390|1385|1388.7|1383.7|1390.1|1385.1|1388.3|1383.3|107
1751959200000|2025-07-08 07:20:00|1389.3|1384.3|1388.7|1383.7|1389.9|1384.9|1388.2|1383.2|86
1751959500000|2025-07-08 07:25:00|1388.4|1383.4|1386.3|1381.3|1388.7|1383.7|1384.7|1379.7|145
1751959800000|2025-07-08 07:30:00|1386.1|1381.1|1385|1380|1388|1383|1384.8|1379.8|110
1751960100000|2025-07-08 07:35:00|1385.1|1380.1|1380.5|1375.5|1385.4|1380.4|1380.1|1375.1|92
1751960400000|2025-07-08 07:40:00|1380.7|1375.7|1382.2|1377.2|1382.2|1377.2|1378.7|1373.7|90
1751960700000|2025-07-08 07:45:00|1382.3|1377.3|1381.7|1376.7|1382.8|1377.8|1380.6|1375.6|86
1751961000000|2025-07-08 07:50:00|1381.8|1376.8|1380.8|1375.8|1381.8|1376.8|1378.8|1373.8|75
1751961300000|2025-07-08 07:55:00|1380.9|1375.9|1382.1|1377.1|1382.8|1377.8|1380.2|1375.2|97
1751961600000|2025-07-08 08:00:00|1382|1377|1378.2|1373.2|1382|1377|1378|1373|154
1751961900000|2025-07-08 08:05:00|1378.3|1373.3|1377.5|1372.5|1379.5|1374.5|1376.6|1371.6|137
1751962200000|2025-07-08 08:10:00|1377.6|1372.6|1374.7|1369.7|1378|1373|1372.6|1367.6|154
1751962500000|2025-07-08 08:15:00|1374.6|1369.6|1373.6|1368.6|1375.1|1370.1|1370.7|1365.7|137
1751962800000|2025-07-08 08:20:00|1373.4|1368.4|1372.9|1367.9|1374|1369|1371.1|1366.1|112
1751963100000|2025-07-08 08:25:00|1372.8|1367.8|1374.3|1369.3|1375.3|1370.3|1372.7|1367.7|75
1751963400000|2025-07-08 08:30:00|1374.4|1369.4|1375|1370|1375.3|1370.3|1373.7|1368.7|102
1751963700000|2025-07-08 08:35:00|1374.9|1369.9|1375.5|1370.5|1376.1|1371.1|1374.1|1369.1|104
1751964000000|2025-07-08 08:40:00|1375.7|1370.7|1375.5|1370.5|1376.3|1371.3|1373.9|1368.9|77
1751964300000|2025-07-08 08:45:00|1375.4|1370.4|1373.2|1368.2|1375.6|1370.6|1373.2|1368.2|74
1751964600000|2025-07-08 08:50:00|1373.3|1368.3|1373.5|1368.5|1374.1|1369.1|1373|1368|45
1751964900000|2025-07-08 08:55:00|1373.7|1368.7|1373.3|1368.3|1374|1369|1373.2|1368.2|44
1751965200000|2025-07-08 09:00:00|1373.2|1368.2|1374.7|1369.7|1375.4|1370.4|1373.1|1368.1|102
1751965500000|2025-07-08 09:05:00|1374.9|1369.9|1374.3|1369.3|1374.9|1369.9|1373.5|1368.5|86
1751965800000|2025-07-08 09:10:00|1374.4|1369.4|1373.6|1368.6|1374.6|1369.6|1373.2|1368.2|61
1751966100000|2025-07-08 09:15:00|1373.5|1368.5|1373.6|1368.6|1374.4|1369.4|1372.9|1367.9|76
1751966400000|2025-07-08 09:20:00|1373.5|1368.5|1376.8|1371.8|1376.8|1371.8|1373.4|1368.4|97
1751966700000|2025-07-08 09:25:00|1376.7|1371.7|1377.4|1372.4|1379.2|1374.2|1376.7|1371.7|99
1751967000000|2025-07-08 09:30:00|1377.6|1372.6|1378.5|1373.5|1378.5|1373.5|1375.9|1370.9|105
1751967300000|2025-07-08 09:35:00|1378.3|1373.3|1378.7|1373.7|1378.8|1373.8|1377.5|1372.5|77
1751967600000|2025-07-08 09:40:00|1378.9|1373.9|1377.5|1372.5|1378.9|1373.9|1377.4|1372.4|46
1751967900000|2025-07-08 09:45:00|1377.6|1372.6|1376.8|1371.8|1378|1373|1376.7|1371.7|52
1751968200000|2025-07-08 09:50:00|1376.7|1371.7|1375|1370|1377.2|1372.2|1374.6|1369.6|62
1751968500000|2025-07-08 09:55:00|1375.1|1370.1|1374|1369|1375.3|1370.3|1373.4|1368.4|66
1751968800000|2025-07-08 10:00:00|1373.9|1368.9|1374.2|1369.2|1375.4|1370.4|1373.9|1368.9|73
1751969100000|2025-07-08 10:05:00|1374.5|1369.5|1375.3|1370.3|1375.7|1370.7|1374.4|1369.4|45
1751969400000|2025-07-08 10:10:00|1375.4|1370.4|1376.9|1371.9|1377.2|1372.2|1375.3|1370.3|64
1751969700000|2025-07-08 10:15:00|1376.7|1371.7|1376.6|1371.6|1377.2|1372.2|1376.1|1371.1|35
1751970000000|2025-07-08 10:20:00|1376.7|1371.7|1375.9|1370.9|1376.9|1371.9|1375.3|1370.3|68
1751970300000|2025-07-08 10:25:00|1375.8|1370.8|1376.9|1371.9|1376.9|1371.9|1375.5|1370.5|35
1751970600000|2025-07-08 10:30:00|1376.8|1371.8|1377.1|1372.1|1377.3|1372.3|1376.7|1371.7|47
1751970900000|2025-07-08 10:35:00|1377.6|1372.6|1379.1|1374.1|1379.9|1374.9|1377.2|1372.2|80
1751971200000|2025-07-08 10:40:00|1379.2|1374.2|1380.3|1375.3|1381.8|1376.8|1379.1|1374.1|61
1751971500000|2025-07-08 10:45:00|1380.4|1375.4|1381.4|1376.4|1382.5|1377.5|1380|1375|75
1751971800000|2025-07-08 10:50:00|1381.5|1376.5|1378.7|1373.7|1381.8|1376.8|1378.4|1373.4|59
1751972100000|2025-07-08 10:55:00|1378.8|1373.8|1379.1|1374.1|1380.1|1375.1|1378.8|1373.8|41
1751972400000|2025-07-08 11:00:00|1379.2|1374.2|1379.7|1374.7|1380.2|1375.2|1378.6|1373.6|48
1751972700000|2025-07-08 11:05:00|1380|1375|1381|1376|1381.6|1376.6|1380|1375|69
1751973000000|2025-07-08 11:10:00|1380.9|1375.9|1381.5|1376.5|1381.6|1376.6|1380.6|1375.6|47
1751973300000|2025-07-08 11:15:00|1381.6|1376.6|1384.1|1379.1|1385.1|1380.1|1381.4|1376.4|84
1751973600000|2025-07-08 11:20:00|1383.9|1378.9|1384.4|1379.4|1385.5|1380.5|1383.5|1378.5|81
1751973900000|2025-07-08 11:25:00|1384.5|1379.5|1377.5|1372.5|1384.6|1379.6|1372.6|1367.5|269
1751974200000|2025-07-08 11:30:00|1377.1|1372.1|1379.4|1374.4|1379.8|1374.8|1377|1372|81
1751974500000|2025-07-08 11:35:00|1379.1|1374.1|1377.9|1372.9|1379.1|1374.1|1376.6|1371.6|72
1751974800000|2025-07-08 11:40:00|1378|1373|1375.9|1370.9|1379.6|1374.6|1374.9|1369.9|69
1751975100000|2025-07-08 11:45:00|1375.8|1370.8|1377.5|1372.5|1378|1373|1375.5|1370.5|92
1751975400000|2025-07-08 11:50:00|1377.4|1372.4|1377.3|1372.3|1379.4|1374.4|1377.3|1372.3|66
1751975700000|2025-07-08 11:55:00|1377.4|1372.4|1378.7|1373.7|1379.1|1374.1|1377.3|1372.3|62
1751976000000|2025-07-08 12:00:00|1378.6|1373.6|1381.2|1376.2|1382.4|1377.4|1378|1373|86
1751976300000|2025-07-08 12:05:00|1381.1|1376.1|1380.3|1375.3|1381.8|1376.8|1380.2|1375.2|50
1751976600000|2025-07-08 12:10:00|1380.4|1375.4|1380.9|1375.9|1381.1|1376.1|1378.9|1373.9|63
1751976900000|2025-07-08 12:15:00|1380.7|1375.7|1376.4|1371.4|1380.7|1375.7|1376.1|1371.1|88
1751977200000|2025-07-08 12:20:00|1376|1371|1380.5|1375.5|1380.8|1375.8|1375.2|1370.2|142
1751977500000|2025-07-08 12:25:00|1380.4|1375.4|1382.7|1377.7|1383.3|1378.3|1379.2|1374.2|129
1751977800000|2025-07-08 12:30:00|1382.8|1377.8|1386.7|1381.7|1387.8|1382.8|1382.7|1377.7|155
1751978100000|2025-07-08 12:35:00|1386.6|1381.6|1387.3|1382.3|1389.7|1384.7|1386.3|1381.3|181
1751978400000|2025-07-08 12:40:00|1387.2|1382.2|1389|1384|1389.6|1384.6|1387|1382|125
1751978700000|2025-07-08 12:45:00|1388.9|1383.9|1385|1380|1389|1384|1384.7|1379.7|125
1751979000000|2025-07-08 12:50:00|1384.9|1379.9|1379.9|1374.9|1384.9|1379.9|1378.8|1373.8|145
1751979300000|2025-07-08 12:55:00|1380|1375|1376.7|1371.7|1380|1375|1376.6|1371.6|122
1751979600000|2025-07-08 13:00:00|1376.6|1371.6|1377.5|1372.5|1377.6|1372.6|1373.4|1368.4|213
1751979900000|2025-07-08 13:05:00|1376.4|1371.4|1368.4|1363.4|1377|1372|1367.9|1362.9|202
1751980200000|2025-07-08 13:10:00|1368.6|1363.6|1363.7|1358.7|1368.8|1363.8|1361.4|1356.4|318
1751980500000|2025-07-08 13:15:00|1363.5|1358.5|1363.2|1358.2|1364.8|1359.8|1357.8|1352.8|357
1751980800000|2025-07-08 13:20:00|1363.3|1358.3|1368.5|1363.5|1369.5|1364.5|1363.1|1358.1|214
1751981100000|2025-07-08 13:25:00|1368.7|1363.7|1370.8|1365.8|1371.7|1366.7|1365.5|1360.5|175
1751981400000|2025-07-08 13:30:00|1370.6|1365.6|1368|1363|1370.7|1365.7|1367.1|1362.1|210
1751981700000|2025-07-08 13:35:00|1367.9|1362.9|1368.2|1363.2|1368.8|1363.8|1365.2|1360.2|211
1751982000000|2025-07-08 13:40:00|1368.1|1363.1|1365.6|1360.6|1368.6|1363.6|1365.5|1360.5|140
1751982300000|2025-07-08 13:45:00|1365.5|1360.5|1363.6|1358.6|1366.6|1361.6|1362.6|1357.6|146
1751982600000|2025-07-08 13:50:00|1363.7|1358.7|1360.3|1355.3|1364.2|1359.2|1360.2|1355.2|173
1751982900000|2025-07-08 13:55:00|1360.5|1355.5|1363.7|1358.7|1363.8|1358.8|1360.5|1355.5|147
1751983200000|2025-07-08 14:00:00|1363.5|1358.5|1359.3|1354.3|1364.2|1359.2|1359.1|1354.1|163
1751983500000|2025-07-08 14:05:00|1359.4|1354.4|1360.9|1355.9|1361.1|1356.1|1359.1|1354.1|144
1751983800000|2025-07-08 14:10:00|1360.8|1355.8|1355.5|1350.5|1360.8|1355.8|1354.6|1349.6|148
1751984100000|2025-07-08 14:15:00|1356.7|1351.7|1356.1|1351.1|1359.4|1354.4|1355.1|1350.1|213
1751984400000|2025-07-08 14:20:00|1356.3|1351.3|1352.3|1347.3|1356.6|1351.6|1351.8|1346.8|183
1751984700000|2025-07-08 14:25:00|1352.2|1347.2|1351.6|1346.6|1354.6|1349.6|1351.4|1346.4|188
1751985000000|2025-07-08 14:30:00|1351.4|1346.4|1355.2|1350.2|1356.4|1351.4|1351.3|1346.3|190
1751985300000|2025-07-08 14:35:00|1355.1|1350.1|1356.5|1345.5|1357.1|1350.1|1350.4|1342.6|203
1751985600000|2025-07-08 14:40:00|1356.7|1345.7|1356|1345|1356.8|1345.8|1353.5|1342.5|173
1751985900000|2025-07-08 14:45:00|1355.9|1344.9|1354.5|1343.5|1357.6|1346.6|1354.3|1343.3|188
1751986200000|2025-07-08 14:50:00|1354.6|1343.6|1349.4|1344.4|1354.6|1346.2|1348.7|1341.4|215
1751986500000|2025-07-08 14:55:00|1349.5|1344.5|1350.4|1345.4|1350.7|1345.7|1348.4|1343.4|151
1751986800000|2025-07-08 15:00:00|1350.5|1345.5|1349.9|1344.9|1352.7|1347.7|1349.6|1344.6|189
1751987100000|2025-07-08 15:05:00|1349.8|1344.8|1351|1346|1352.2|1347.2|1349.8|1344.8|135
1751987400000|2025-07-08 15:10:00|1350.9|1345.9|1354.5|1349.5|1355.2|1350.2|1349.9|1344.9|141
1751987700000|2025-07-08 15:15:00|1354.7|1349.7|1355.3|1350.3|1356.8|1351.8|1353.3|1348.3|223
1751988000000|2025-07-08 15:20:00|1355.1|1350.1|1352.5|1347.5|1355.3|1350.3|1350.7|1345.7|156
1751988300000|2025-07-08 15:25:00|1352.1|1347.1|1354.3|1349.3|1355.7|1350.7|1351.9|1346.9|134
1751988600000|2025-07-08 15:30:00|1354.2|1349.2|1355|1350|1356|1351|1353|1348|104
1751988900000|2025-07-08 15:35:00|1355.1|1350.1|1356.4|1351.4|1356.8|1351.8|1353.8|1348.8|111
1751989200000|2025-07-08 15:40:00|1356.5|1351.5|1352.3|1347.3|1356.6|1351.6|1351.8|1346.8|92
1751989500000|2025-07-08 15:45:00|1352.4|1347.4|1353.3|1348.3|1353.4|1348.4|1351|1346|100
1751989800000|2025-07-08 15:50:00|1353.2|1348.2|1353.2|1348.2|1354.4|1349.4|1352.8|1347.8|73
1751990100000|2025-07-08 15:55:00|1353|1348|1352.9|1347.9|1354|1349|1352.1|1347.1|76
1751990400000|2025-07-08 16:00:00|1352.8|1347.8|1353.9|1348.9|1354.3|1349.3|1350.8|1345.8|81
1751990700000|2025-07-08 16:05:00|1354|1349|1354.3|1349.3|1356.3|1351.3|1353.9|1348.9|92
1751991000000|2025-07-08 16:10:00|1354.2|1349.2|1353.4|1348.4|1354.9|1349.9|1352.4|1347.4|72
1751991300000|2025-07-08 16:15:00|1353.3|1348.3|1356.5|1351.5|1357|1352|1352.2|1347.2|101
1751991600000|2025-07-08 16:20:00|1356.6|1351.6|1355.8|1350.8|1357.4|1352.4|1355.7|1350.7|76
1751991900000|2025-07-08 16:25:00|1355.9|1350.9|1362.2|1357.2|1363.7|1358.7|1355.8|1350.8|166
1751992200000|2025-07-08 16:30:00|1362.1|1357.1|1359.4|1354.4|1362.4|1357.4|1358.9|1353.9|163
1751992500000|2025-07-08 16:35:00|1359.1|1354.1|1357.8|1352.8|1359.4|1354.4|1357.8|1352.8|66
1751992800000|2025-07-08 16:40:00|1358.3|1353.3|1356.7|1351.7|1358.7|1353.7|1356.6|1351.6|97
1751993100000|2025-07-08 16:45:00|1356.3|1351.3|1357.8|1352.8|1358.4|1353.4|1356|1351|96
1751993400000|2025-07-08 16:50:00|1357.7|1352.7|1358.8|1353.8|1359.9|1354.9|1357.7|1352.7|83
1751993700000|2025-07-08 16:55:00|1358.9|1353.9|1374.4|1369.4|1376.1|1371.1|1357.9|1352.9|492
1751994000000|2025-07-08 17:00:00|1374.3|1369.3|1380.6|1375.6|1380.8|1375.8|1370.2|1365.2|485
1751994300000|2025-07-08 17:05:00|1380.7|1375.7|1375.5|1370.5|1380.7|1375.7|1373.2|1368.2|369
1751994600000|2025-07-08 17:10:00|1375.4|1370.4|1371.1|1366.1|1375.5|1370.5|1370.2|1365.2|225
1751994900000|2025-07-08 17:15:00|1371|1366|1370.8|1365.8|1373.4|1368.4|1369.5|1364.5|179
1751995200000|2025-07-08 17:20:00|1370.7|1365.7|1372|1367|1373.2|1368.2|1369.5|1364.5|217
1751995500000|2025-07-08 17:25:00|1371.9|1366.9|1374.2|1369.2|1374.3|1369.3|1371.6|1366.6|150
1751995800000|2025-07-08 17:30:00|1374.1|1369.1|1369.2|1364.2|1374.1|1369.1|1368.8|1363.8|231
1751996100000|2025-07-08 17:35:00|1369.1|1364.1|1370.1|1365.1|1372.4|1367.4|1368.6|1363.6|154
1751996400000|2025-07-08 17:40:00|1370.3|1365.3|1370|1365|1371.5|1366.5|1369.3|1364.3|123
1751996700000|2025-07-08 17:45:00|1369.9|1364.9|1369.6|1364.6|1370.6|1365.6|1366.9|1361.9|159
1751997000000|2025-07-08 17:50:00|1369.7|1364.7|1370.1|1365.1|1370.7|1365.7|1369.2|1364.2|76
1751997300000|2025-07-08 17:55:00|1370.3|1365.3|1369.9|1364.9|1371|1366|1369.7|1364.7|84
1751997600000|2025-07-08 18:00:00|1370.1|1365.1|1371.4|1366.4|1371.7|1366.7|1369.8|1364.8|78
1751997900000|2025-07-08 18:05:00|1371.6|1366.6|1370.8|1365.8|1372.5|1367.5|1370.7|1365.7|109
1751998200000|2025-07-08 18:10:00|1370.7|1365.7|1368.6|1363.6|1371.6|1366.6|1368.1|1363.1|81
1751998500000|2025-07-08 18:15:00|1368.7|1363.7|1369.9|1364.9|1369.9|1364.9|1366.9|1361.9|93
1751998800000|2025-07-08 18:20:00|1369.7|1364.7|1369.1|1364.1|1370.5|1365.5|1368.7|1363.7|50
1751999100000|2025-07-08 18:25:00|1369.3|1364.3|1370.4|1365.4|1371.7|1366.7|1369.1|1364.1|61
1751999400000|2025-07-08 18:30:00|1370.5|1365.5|1370.5|1365.5|1370.5|1365.5|1368.9|1363.9|59
1751999700000|2025-07-08 18:35:00|1370.4|1365.4|1374.5|1369.5|1374.5|1369.5|1370.2|1365.2|49
1752000000000|2025-07-08 18:40:00|1374.6|1369.6|1375.3|1370.3|1375.7|1370.7|1373.8|1368.8|128
1752000300000|2025-07-08 18:45:00|1375.1|1370.1|1376.6|1371.6|1377.8|1372.8|1375|1370|89
1752000600000|2025-07-08 18:50:00|1376.5|1371.5|1377.8|1372.8|1381.5|1376.5|1376|1371|116
1752000900000|2025-07-08 18:55:00|1377.9|1372.9|1375.5|1370.5|1378.5|1373.5|1373.8|1368.8|118
1752001200000|2025-07-08 19:00:00|1375|1370|1370.6|1365.6|1375|1370|1370.1|1365.1|129
1752001500000|2025-07-08 19:05:00|1370.7|1365.7|1370.1|1365.1|1372.3|1367.3|1370.1|1365.1|50
1752001800000|2025-07-08 19:10:00|1370|1365|1368.9|1363.9|1370|1365|1367.6|1362.6|41
1752002100000|2025-07-08 19:15:00|1368.8|1363.8|1367.2|1362.2|1368.9|1363.9|1367|1362|46
1752002400000|2025-07-08 19:20:00|1367.1|1362.1|1369.6|1364.6|1370.1|1365.1|1365.9|1360.9|50
1752002700000|2025-07-08 19:25:00|1369.8|1364.8|1369.7|1364.7|1370.4|1365.4|1369.4|1364.4|34
1752003000000|2025-07-08 19:30:00|1369.6|1364.6|1370.4|1365.4|1370.7|1365.7|1369.6|1364.6|39
1752003300000|2025-07-08 19:35:00|1370.6|1365.6|1372.4|1367.4|1372.5|1367.5|1370.5|1365.5|28
1752003600000|2025-07-08 19:40:00|1372.2|1367.2|1372.5|1367.5|1372.7|1367.7|1371|1366|38
1752003900000|2025-07-08 19:45:00|1372.4|1367.4|1373.5|1368.5|1374.4|1369.4|1372.4|1367.4|35
1752004200000|2025-07-08 19:50:00|1373.6|1368.6|1370.9|1365.9|1374|1369|1370.5|1365.5|40
1752004500000|2025-07-08 19:55:00|1370.8|1365.8|1372.3|1367.3|1372.6|1367.6|1370.7|1365.7|58
1752004800000|2025-07-08 20:00:00|1372.6|1367.6|1372.6|1367.6|1372.7|1367.7|1371.3|1366.3|46
1752005100000|2025-07-08 20:05:00|1372.7|1367.7|1373.2|1368.2|1373.2|1368.2|1372.6|1367.6|9
1752005400000|2025-07-08 20:10:00|1372.8|1367.8|1373.7|1368.7|1373.7|1368.7|1372.2|1367.2|25
1752005700000|2025-07-08 20:15:00|1373.5|1368.5|1373.2|1368.2|1373.5|1368.5|1373|1368|25
1752006000000|2025-07-08 20:20:00|1372.9|1367.9|1373.4|1368.4|1373.5|1368.5|1372.9|1367.9|14
1752006300000|2025-07-08 20:25:00|1373.3|1368.3|1373.4|1368.4|1373.5|1368.5|1372.9|1367.9|13
1752006600000|2025-07-08 20:30:00|1373.5|1368.5|1373.8|1368.8|1374|1369|1373.2|1368.2|19
1752006900000|2025-07-08 20:35:00|1373.9|1368.9|1372.9|1367.9|1374.9|1369.9|1372.7|1367.7|23
1752007200000|2025-07-08 20:40:00|1372.8|1367.8|1372.8|1367.8|1373|1368|1372.3|1367.3|19
1752007500000|2025-07-08 20:45:00|1372.5|1367.5|1373.7|1368.7|1374|1369|1372.1|1367.1|37
1752007800000|2025-07-08 20:50:00|1373.4|1368.4|1374.5|1369.5|1375.1|1370.1|1372.9|1367.9|40
1752008100000|2025-07-08 20:55:00|1374.4|1369.4|1375.4|1370.4|1376|1371|1374.4|1369.4|60
1752012000000|2025-07-08 22:00:00|1375.6|1370.6|1374.9|1369.9|1375.6|1370.6|1374.6|1369.6|37
1752012300000|2025-07-08 22:05:00|1375|1370|1373.7|1368.7|1375|1370|1373.7|1368.7|38
1752012600000|2025-07-08 22:10:00|1373.6|1368.6|1373.2|1368.2|1374.8|1369.8|1373|1368|64
1752012900000|2025-07-08 22:15:00|1373.4|1368.4|1371.7|1366.7|1373.4|1368.4|1371.7|1366.7|54
1752013200000|2025-07-08 22:20:00|1371.5|1366.5|1371.2|1366.2|1372.6|1367.6|1369.4|1364.4|67
1752013500000|2025-07-08 22:25:00|1371.4|1366.4|1371.7|1366.7|1372|1367|1371.2|1366.2|22
1752013800000|2025-07-08 22:30:00|1372.1|1367.1|1374.4|1369.4|1375.3|1370.3|1372|1367|110
1752014100000|2025-07-08 22:35:00|1374.5|1369.5|1374.6|1369.6|1374.9|1369.9|1373.3|1368.3|66
1752014400000|2025-07-08 22:40:00|1374.5|1369.5|1373.8|1368.8|1375.1|1370.1|1373.4|1368.4|73
1752014700000|2025-07-08 22:45:00|1373.6|1368.6|1373.8|1368.8|1374.7|1369.7|1373.6|1368.6|77
1752015000000|2025-07-08 22:50:00|1373.9|1368.9|1373.7|1368.7|1374.5|1369.5|1373.7|1368.7|84
1752015300000|2025-07-08 22:55:00|1373.8|1368.8|1374.5|1369.5|1374.5|1369.5|1373|1368|40
1752015600000|2025-07-08 23:00:00|1374.3|1369.3|1374.2|1369.2|1374.6|1369.6|1373.2|1368.2|61
1752015900000|2025-07-08 23:05:00|1373.9|1368.9|1373.9|1368.9|1375.1|1370.1|1373.6|1368.6|100
1752016200000|2025-07-08 23:10:00|1373.8|1368.8|1372.2|1367.2|1374.4|1369.4|1372.2|1367.2|75
1752016500000|2025-07-08 23:15:00|1372.5|1367.5|1372.5|1367.5|1373.2|1368.2|1371.5|1366.5|68
1752016800000|2025-07-08 23:20:00|1372.6|1367.6|1372.9|1367.9|1373.1|1368.1|1372|1367|60
1752017100000|2025-07-08 23:25:00|1372.8|1367.8|1371.6|1366.6|1372.9|1367.9|1371.4|1366.4|25
1752017400000|2025-07-08 23:30:00|1371.5|1366.5|1370.6|1365.6|1371.5|1366.5|1370.2|1365.2|29
1752017700000|2025-07-08 23:35:00|1370.5|1365.5|1370.6|1365.6|1371.1|1366.1|1370.1|1365.1|39
1752018000000|2025-07-08 23:40:00|1370.8|1365.8|1368.1|1363.1|1371.1|1366.1|1368|1363|77
1752018300000|2025-07-08 23:45:00|1368.6|1363.6|1364.2|1359.2|1368.6|1363.6|1363.4|1358.4|186
1752018600000|2025-07-08 23:50:00|1364|1359|1364.6|1359.6|1364.7|1359.7|1361.6|1356.6|117
1752018900000|2025-07-08 23:55:00|1364.7|1359.7|1365|1360|1365.4|1360.4|1363.4|1358.4|80
1752019200000|2025-07-09 00:00:00|1365.3|1360.3|1366|1361|1367.6|1362.6|1364.8|1359.8|174
1752019500000|2025-07-09 00:05:00|1365.7|1360.7|1366|1361|1366.9|1361.9|1364.6|1359.6|113
1752019800000|2025-07-09 00:10:00|1365.9|1360.9|1364.1|1359.1|1365.9|1360.9|1363.7|1358.7|73
1752020100000|2025-07-09 00:15:00|1364|1359|1363.4|1358.4|1364|1359|1361.8|1356.8|76
1752020400000|2025-07-09 00:20:00|1363.2|1358.2|1366.3|1361.3|1367.6|1362.6|1363.2|1358.2|126
1752020700000|2025-07-09 00:25:00|1366.2|1361.2|1366.2|1361.2|1366.5|1361.5|1365|1360|87
1752021000000|2025-07-09 00:30:00|1366.4|1361.4|1366.1|1361.1|1367.2|1362.2|1365.6|1360.6|90
1752021300000|2025-07-09 00:35:00|1365.9|1360.9|1366.6|1361.6|1367.6|1362.6|1365.9|1360.9|71
1752021600000|2025-07-09 00:40:00|1366.7|1361.7|1367.9|1362.9|1368.4|1363.4|1366|1361|87
1752021900000|2025-07-09 00:45:00|1368|1363|1369.7|1364.7|1370.9|1365.9|1367.4|1362.4|87
1752022200000|2025-07-09 00:50:00|1369.9|1364.9|1374.1|1369.1|1378.1|1373.1|1369.9|1364.9|162
1752022500000|2025-07-09 00:55:00|1374.2|1369.2|1373.3|1368.3|1375.1|1370.1|1371.7|1366.7|87
1752022800000|2025-07-09 01:00:00|1373.1|1368.1|1365.8|1360.8|1373.1|1368.1|1360.6|1355.6|302
1752023100000|2025-07-09 01:05:00|1365.3|1360.3|1367.2|1362.2|1367.5|1362.5|1363.8|1358.8|143
1752023400000|2025-07-09 01:10:00|1367|1362|1365.9|1360.9|1368|1363|1365.2|1360.2|124
1752023700000|2025-07-09 01:15:00|1366|1361|1365.1|1360.1|1366.4|1361.4|1363.7|1358.7|77
1752024000000|2025-07-09 01:20:00|1365.2|1360.2|1367.7|1362.7|1368.3|1363.3|1365.2|1360.2|78
1752024300000|2025-07-09 01:25:00|1367.8|1362.8|1366.8|1361.8|1367.8|1362.8|1365.7|1360.7|61
1752024600000|2025-07-09 01:30:00|1366.7|1361.7|1366.5|1361.5|1367.7|1362.7|1365.4|1360.4|120
1752024900000|2025-07-09 01:35:00|1366.4|1361.4|1363.5|1358.5|1366.4|1361.4|1362.3|1357.3|63
1752025200000|2025-07-09 01:40:00|1363.4|1358.4|1362|1357|1363.9|1358.9|1360.5|1355.5|99
1752025500000|2025-07-09 01:45:00|1361.7|1356.7|1354.8|1349.8|1361.7|1356.7|1353.9|1347.7|166
1752025800000|2025-07-09 01:50:00|1354.7|1349.7|1353.3|1348.3|1357|1351.2|1353.3|1348|135
1752026100000|2025-07-09 01:55:00|1353.7|1348.7|1357.1|1352.1|1357.6|1352.6|1353.6|1348.6|133
1752026400000|2025-07-09 02:00:00|1357.2|1352.2|1355.2|1350.2|1357.4|1352.4|1354.5|1349.5|113
1752026700000|2025-07-09 02:05:00|1354.9|1349.9|1355.5|1350.5|1356.2|1351.2|1354.2|1349.2|101
1752027000000|2025-07-09 02:10:00|1355.6|1350.6|1357.7|1352.7|1358.2|1353.2|1354.9|1349.9|78
1752027300000|2025-07-09 02:15:00|1357.6|1352.6|1356.5|1351.5|1358.2|1353.2|1356|1351|72
1752027600000|2025-07-09 02:20:00|1356.4|1351.4|1356.4|1351.4|1357.6|1352.6|1354.7|1349.7|78
1752027900000|2025-07-09 02:25:00|1356.7|1351.7|1358.2|1353.2|1358.8|1353.8|1356.6|1351.6|93
1752028200000|2025-07-09 02:30:00|1358.1|1353.1|1356.7|1351.7|1358.2|1353.2|1356.4|1351.4|85
1752028500000|2025-07-09 02:35:00|1356.6|1351.6|1356.4|1351.4|1356.7|1351.7|1355.2|1350.2|102
1752028800000|2025-07-09 02:40:00|1356.2|1351.2|1357.4|1352.4|1359.9|1354.9|1355.9|1350.9|117
1752029100000|2025-07-09 02:45:00|1357.6|1352.6|1355.6|1350.6|1357.8|1352.8|1354.9|1349.9|83
1752029400000|2025-07-09 02:50:00|1355.5|1350.5|1355.5|1350.5|1355.8|1350.8|1351.2|1346.2|153
1752029700000|2025-07-09 02:55:00|1355.6|1350.6|1354.8|1349.8|1357.2|1352.2|1354.7|1349.7|74
1752030000000|2025-07-09 03:00:00|1355|1350|1355.6|1350.6|1356.5|1351.5|1355|1350|100
1752030300000|2025-07-09 03:05:00|1355.5|1350.5|1355.1|1350.1|1355.9|1350.9|1353.9|1348.9|73
1752030600000|2025-07-09 03:10:00|1355.8|1350.8|1356.5|1351.5|1356.6|1351.6|1354.5|1349.5|91
1752030900000|2025-07-09 03:15:00|1356.4|1351.4|1355|1350|1356.6|1351.6|1354.4|1349.4|83
1752031200000|2025-07-09 03:20:00|1354.7|1349.7|1356.3|1351.3|1356.5|1351.5|1353.8|1348.8|108
1752031500000|2025-07-09 03:25:00|1356.2|1351.2|1357|1352|1357.5|1352.5|1355.9|1350.9|59
1752031800000|2025-07-09 03:30:00|1356.5|1351.5|1354.8|1349.8|1356.5|1351.5|1354.8|1349.8|49
1752032100000|2025-07-09 03:35:00|1354.7|1349.7|1354.3|1349.3|1355.4|1350.4|1354.1|1349.1|75
1752032400000|2025-07-09 03:40:00|1354.4|1349.4|1355.1|1350.1|1355.7|1350.7|1354.2|1349.2|43
1752032700000|2025-07-09 03:45:00|1355|1350|1355.7|1350.7|1356|1351|1355|1350|26
1752033000000|2025-07-09 03:50:00|1355.8|1350.8|1355.8|1350.8|1356.2|1351.2|1355.5|1350.5|32
1752033300000|2025-07-09 03:55:00|1355.9|1350.9|1356.2|1351.2|1356.6|1351.6|1355.8|1350.8|42
1752033600000|2025-07-09 04:00:00|1356.1|1351.1|1356.8|1351.8|1356.8|1351.8|1355.5|1350.5|67
1752033900000|2025-07-09 04:05:00|1356.7|1351.7|1356.5|1351.5|1357|1352|1355.9|1350.9|52
1752034200000|2025-07-09 04:10:00|1356.4|1351.4|1357.2|1352.2|1357.2|1352.2|1356.3|1351.3|17
1752034500000|2025-07-09 04:15:00|1357.1|1352.1|1356.3|1351.3|1357.1|1352.1|1355.9|1350.9|28
1752034800000|2025-07-09 04:20:00|1356.4|1351.4|1353|1348|1356.7|1351.7|1352.7|1347.7|54
1752035100000|2025-07-09 04:25:00|1352.9|1347.9|1352.4|1347.4|1353.8|1348.8|1352.2|1347.2|65
1752035400000|2025-07-09 04:30:00|1352.5|1347.5|1352.3|1347.3|1353.3|1348.3|1351.7|1346.7|58
1752035700000|2025-07-09 04:35:00|1352.4|1347.4|1353.3|1348.3|1354|1349|1351.1|1346.1|66
1752036000000|2025-07-09 04:40:00|1353.4|1348.4|1352.7|1347.7|1353.7|1348.7|1352.5|1347.5|55
1752036300000|2025-07-09 04:45:00|1353.2|1348.2|1353.7|1348.7|1354.3|1349.3|1352.9|1347.9|67
1752036600000|2025-07-09 04:50:00|1353.8|1348.8|1354.1|1349.1|1354.4|1349.4|1353.1|1348.1|73
1752036900000|2025-07-09 04:55:00|1354.4|1349.4|1354.3|1349.3|1354.4|1349.4|1353.7|1348.7|49
1752037200000|2025-07-09 05:00:00|1354.2|1349.2|1353.7|1348.7|1354.6|1349.6|1353.5|1348.5|88
1752037500000|2025-07-09 05:05:00|1353.8|1348.8|1354.2|1349.2|1355.1|1350.1|1353.6|1348.6|121
1752037800000|2025-07-09 05:10:00|1354.3|1349.3|1353.8|1348.8|1354.7|1349.7|1353.7|1348.7|69
1752038100000|2025-07-09 05:15:00|1353.7|1348.7|1351.3|1346.3|1354|1349|1351.2|1346.2|67
1752038400000|2025-07-09 05:20:00|1351.4|1346.4|1351.5|1346.5|1352.3|1347.3|1350.8|1345.8|59
1752038700000|2025-07-09 05:25:00|1351.2|1346.2|1351.7|1346.7|1352.7|1347.7|1351.1|1346.1|50
1752039000000|2025-07-09 05:30:00|1351.6|1346.6|1351.6|1346.6|1352.4|1347.4|1350.7|1345.7|120
1752039300000|2025-07-09 05:35:00|1351.8|1346.8|1351|1346|1354.9|1349.9|1350.8|1345.8|147
1752039600000|2025-07-09 05:40:00|1351.2|1346.2|1352.5|1347.5|1353.7|1348.7|1348.7|1343.7|148
1752039900000|2025-07-09 05:45:00|1352.6|1347.6|1355.2|1350.2|1355.3|1350.3|1351|1346|98
1752040200000|2025-07-09 05:50:00|1354.9|1349.9|1356|1351|1356.5|1351.5|1354.4|1349.4|115
1752040500000|2025-07-09 05:55:00|1356.2|1351.2|1356.1|1351.1|1356.9|1351.9|1355.5|1350.5|87
1752040800000|2025-07-09 06:00:00|1356.2|1351.2|1355.7|1350.7|1357|1352|1355|1350|120
1752041100000|2025-07-09 06:05:00|1355.6|1350.6|1353.7|1348.7|1356.3|1351.3|1352.2|1347.2|118
1752041400000|2025-07-09 06:10:00|1353.9|1348.9|1353.5|1348.5|1354.5|1349.5|1352.8|1347.8|83
1752041700000|2025-07-09 06:15:00|1353.7|1348.7|1354.9|1349.9|1355.5|1350.5|1352.7|1347.7|111
1752042000000|2025-07-09 06:20:00|1355|1350|1352.9|1347.9|1356.1|1351.1|1351.9|1346.9|157
1752042300000|2025-07-09 06:25:00|1353.4|1348.4|1351.4|1346.4|1353.4|1348.4|1350.4|1345.4|72
1752042600000|2025-07-09 06:30:00|1352.1|1347.1|1351.3|1346.3|1352.8|1347.8|1350.7|1345.7|115
1752042900000|2025-07-09 06:35:00|1351.7|1346.7|1351.2|1346.2|1352.4|1347.4|1349.7|1344.7|114
1752043200000|2025-07-09 06:40:00|1351.3|1346.3|1350.9|1345.9|1352.6|1347.6|1350.1|1345.1|126
1752043500000|2025-07-09 06:45:00|1350.8|1345.8|1351.9|1346.9|1353.5|1348.5|1350.8|1345.8|100
1752043800000|2025-07-09 06:50:00|1352|1347|1351.8|1346.8|1352.6|1347.6|1350.3|1345.3|123
1752044100000|2025-07-09 06:55:00|1351.7|1346.7|1354.5|1349.5|1355.5|1350.5|1351.5|1346.5|130
1752044400000|2025-07-09 07:00:00|1354.6|1349.6|1354.7|1349.7|1356.4|1351.4|1354.3|1349.3|95
1752044700000|2025-07-09 07:05:00|1354.6|1349.6|1353.9|1348.9|1354.9|1349.9|1353.3|1348.3|134
1752045000000|2025-07-09 07:10:00|1353.8|1348.8|1354.4|1349.4|1355|1350|1353.4|1348.4|103
1752045300000|2025-07-09 07:15:00|1355.7|1350.7|1357.9|1352.9|1359|1354|1355.1|1350.1|115
1752045600000|2025-07-09 07:20:00|1357.3|1352.3|1356.5|1351.5|1357.9|1352.9|1355.6|1350.6|78
1752045900000|2025-07-09 07:25:00|1356.6|1351.6|1355.7|1350.7|1357.1|1352.1|1355.1|1350.1|84
1752046200000|2025-07-09 07:30:00|1355.6|1350.6|1355.3|1350.3|1356.1|1351.1|1353.8|1348.8|87
1752046500000|2025-07-09 07:35:00|1355.1|1350.1|1354.2|1349.2|1355.4|1350.4|1353.3|1348.3|98
1752046800000|2025-07-09 07:40:00|1354.3|1349.3|1359.5|1351|1359.9|1352.6|1354.2|1348.2|125
1752047100000|2025-07-09 07:45:00|1359.6|1351.1|1358.7|1353.7|1359.6|1353.8|1357.8|1351.1|80
1752047400000|2025-07-09 07:50:00|1358.5|1353.5|1363.6|1358.6|1365.7|1360.7|1358.1|1353.1|132
1752047700000|2025-07-09 07:55:00|1363.7|1358.7|1359.1|1354.1|1364.1|1359.1|1357.8|1352.8|188
1752048000000|2025-07-09 08:00:00|1359.2|1354.2|1358.6|1353.6|1360.3|1355.3|1356.4|1351.4|117
1752048300000|2025-07-09 08:05:00|1358.7|1353.7|1357.5|1352.5|1359.5|1354.5|1357.3|1352.3|156
1752048600000|2025-07-09 08:10:00|1357.4|1352.4|1357.5|1352.5|1358.9|1353.9|1356.6|1351.6|165
1752048900000|2025-07-09 08:15:00|1357.6|1352.6|1357.8|1352.8|1359.5|1354.5|1357.4|1352.4|90
1752049200000|2025-07-09 08:20:00|1357.6|1352.6|1359.4|1354.4|1360.1|1355.1|1356.8|1351.8|89
1752049500000|2025-07-09 08:25:00|1359.2|1354.2|1358|1353|1359.3|1354.3|1357.4|1352.4|91
1752049800000|2025-07-09 08:30:00|1357.8|1352.8|1357.3|1352.3|1358.1|1353.1|1356.7|1351.7|40
1752050100000|2025-07-09 08:35:00|1357.2|1352.2|1353.7|1348.7|1357.3|1352.3|1351.4|1346.4|127
1752050400000|2025-07-09 08:40:00|1353.3|1348.3|1356.7|1351.7|1357.6|1352.6|1353.3|1348.3|74
1752050700000|2025-07-09 08:45:00|1356.8|1351.8|1354.9|1349.9|1356.8|1351.8|1354|1349|86
1752051000000|2025-07-09 08:50:00|1354.7|1349.7|1353.8|1348.8|1355.9|1350.9|1353.7|1348.7|68
1752051300000|2025-07-09 08:55:00|1354.2|1349.2|1355.4|1350.4|1356.5|1351.5|1352.3|1347.3|99
1752051600000|2025-07-09 09:00:00|1355.5|1350.5|1354.5|1349.5|1355.9|1350.9|1353.7|1348.7|64
1752051900000|2025-07-09 09:05:00|1354.8|1349.8|1353.8|1348.8|1355.5|1350.5|1352.8|1347.8|85
1752052200000|2025-07-09 09:10:00|1353.9|1348.9|1352.8|1347.8|1354.8|1349.8|1352.8|1347.8|89
1752052500000|2025-07-09 09:15:00|1353|1348|1350.5|1345.5|1353.9|1348.9|1349.6|1344.6|64
1752052800000|2025-07-09 09:20:00|1350.6|1345.6|1352|1347|1352.1|1347.1|1350.6|1345.6|65
1752053100000|2025-07-09 09:25:00|1352.2|1347.2|1355.6|1350.6|1356.5|1351.5|1352.1|1347.1|69
1752053400000|2025-07-09 09:30:00|1355.5|1350.5|1354.5|1349.5|1355.5|1350.5|1354|1349|86
1752053700000|2025-07-09 09:35:00|1354.7|1349.7|1354.5|1349.5|1355.1|1350.1|1353.7|1348.7|54
1752054000000|2025-07-09 09:40:00|1354.3|1349.3|1354.1|1349.1|1354.7|1349.7|1353.9|1348.9|40
1752054300000|2025-07-09 09:45:00|1354|1349|1354.7|1349.7|1354.7|1349.7|1352.6|1347.6|41
1752054600000|2025-07-09 09:50:00|1354.6|1349.6|1353.7|1348.7|1355.1|1350.1|1353.6|1348.6|48
1752054900000|2025-07-09 09:55:00|1353.4|1348.4|1354.2|1349.2|1354.8|1349.8|1353.4|1348.4|52
1752055200000|2025-07-09 10:00:00|1354.3|1349.3|1356|1351|1357|1352|1352.9|1347.9|79
1752055500000|2025-07-09 10:05:00|1355.9|1350.9|1355.6|1350.6|1356.5|1351.5|1354.4|1349.4|110
1752055800000|2025-07-09 10:10:00|1355.5|1350.5|1352.6|1347.6|1355.5|1350.5|1352|1347|36
1752056100000|2025-07-09 10:15:00|1352.7|1347.7|1353.2|1348.2|1353.3|1348.3|1351.9|1346.9|47
1752056400000|2025-07-09 10:20:00|1353.1|1348.1|1353|1348|1353.3|1348.3|1352.8|1347.8|28
1752056700000|2025-07-09 10:25:00|1352.9|1347.9|1352.5|1347.5|1353.9|1348.9|1352.5|1347.5|38
1752057000000|2025-07-09 10:30:00|1352.6|1347.6|1353.3|1348.3|1353.4|1348.4|1351.9|1346.9|61
1752057300000|2025-07-09 10:35:00|1352.9|1347.9|1356.4|1351.4|1356.6|1351.6|1352.8|1347.8|91
1752057600000|2025-07-09 10:40:00|1356.3|1351.3|1355.5|1350.5|1356.4|1351.4|1355.4|1350.4|79
1752057900000|2025-07-09 10:45:00|1355.3|1350.3|1357|1352|1357.5|1352.5|1354.8|1349.8|73
1752058200000|2025-07-09 10:50:00|1357.3|1352.3|1358.2|1353.2|1358.4|1353.4|1356.6|1351.6|83
1752058500000|2025-07-09 10:55:00|1358.3|1353.3|1358.3|1353.3|1359.1|1354.1|1357.9|1352.9|59
1752058800000|2025-07-09 11:00:00|1358.4|1353.4|1360.1|1355.1|1360.4|1355.4|1358.4|1353.4|74
1752059100000|2025-07-09 11:05:00|1360.3|1355.3|1360.2|1355.2|1361.2|1356.2|1359.9|1354.9|57
1752059400000|2025-07-09 11:10:00|1360.1|1355.1|1360|1355|1360.5|1355.5|1359|1354|106
1752059700000|2025-07-09 11:15:00|1359.9|1354.9|1362.2|1357.2|1362.2|1357.2|1359.8|1354.8|74
1752060000000|2025-07-09 11:20:00|1362.1|1357.1|1361.4|1356.4|1362.3|1357.3|1359.7|1354.7|96
1752060300000|2025-07-09 11:25:00|1361.5|1356.5|1361.8|1356.8|1362.1|1357.1|1360.8|1355.8|108
1752060600000|2025-07-09 11:30:00|1361.7|1356.7|1361.7|1356.7|1365.2|1360.2|1361.6|1356.6|142
1752060900000|2025-07-09 11:35:00|1361.6|1356.6|1360.1|1355.1|1361.9|1356.9|1358.9|1353.9|95
1752061200000|2025-07-09 11:40:00|1360.2|1355.2|1357.7|1352.7|1360.3|1355.3|1355.6|1350.6|121
1752061500000|2025-07-09 11:45:00|1356|1351|1361.1|1356.1|1361.1|1356.1|1355.2|1350.2|142
1752061800000|2025-07-09 11:50:00|1360.8|1355.8|1365.2|1360.2|1365.3|1360.3|1360.8|1355.8|136
1752062100000|2025-07-09 11:55:00|1365.1|1360.1|1363.6|1358.6|1366.4|1361.4|1361.9|1356.9|108
1752062400000|2025-07-09 12:00:00|1363.8|1358.8|1364.5|1359.5|1365|1360|1362.8|1357.8|107
1752062700000|2025-07-09 12:05:00|1364.4|1359.4|1364.2|1359.2|1364.6|1359.6|1362.4|1357.4|58
1752063000000|2025-07-09 12:10:00|1364.5|1359.5|1365.2|1360.2|1366.4|1361.4|1364.3|1359.3|104
1752063300000|2025-07-09 12:15:00|1365.4|1360.4|1367|1362|1367.1|1362.1|1364.9|1359.9|84
1752063600000|2025-07-09 12:20:00|1366.8|1361.8|1364.6|1359.6|1366.8|1361.8|1361.7|1356.7|111
1752063900000|2025-07-09 12:25:00|1364.7|1359.7|1368.1|1363.1|1369.5|1364.5|1364|1359|116
1752064200000|2025-07-09 12:30:00|1367.9|1362.9|1368.5|1363.5|1369.6|1364.6|1367.3|1362.3|97
1752064500000|2025-07-09 12:35:00|1368.8|1363.8|1368.6|1363.6|1369.9|1364.9|1368|1363|104
1752064800000|2025-07-09 12:40:00|1368.5|1363.5|1363|1358|1368.9|1363.9|1363|1358|111
1752065100000|2025-07-09 12:45:00|1362.9|1357.9|1362.6|1357.6|1362.9|1357.9|1360|1355|178
1752065400000|2025-07-09 12:50:00|1362.8|1357.8|1367.5|1362.5|1368.5|1363.5|1362.7|1357.7|185
1752065700000|2025-07-09 12:55:00|1367.6|1362.6|1365.7|1360.7|1367.6|1362.6|1365.5|1360.5|81
1752066000000|2025-07-09 13:00:00|1365.5|1360.5|1365|1360|1366.6|1361.6|1364|1359|192
1752066300000|2025-07-09 13:05:00|1365.1|1360.1|1365.1|1360.1|1366|1361|1364.1|1359.1|123
1752066600000|2025-07-09 13:10:00|1365.4|1360.4|1367.4|1362.4|1368.3|1363.3|1365.4|1360.4|124
1752066900000|2025-07-09 13:15:00|1367.3|1362.3|1363.7|1358.7|1367.3|1362.3|1363.5|1358.5|121
1752067200000|2025-07-09 13:20:00|1363.6|1358.6|1362.5|1357.5|1364.1|1359.1|1361.7|1356.7|156
1752067500000|2025-07-09 13:25:00|1362.4|1357.4|1362.7|1357.7|1363.6|1358.6|1361.3|1356.3|103
1752067800000|2025-07-09 13:30:00|1363.3|1358.3|1364.2|1359.2|1364.9|1359.9|1361.5|1356.5|209
1752068100000|2025-07-09 13:35:00|1364.1|1359.1|1359.7|1354.7|1364.2|1359.2|1358.7|1353.7|168
1752068400000|2025-07-09 13:40:00|1359.8|1354.8|1355.9|1350.9|1359.9|1354.9|1354.6|1349.6|212
1752068700000|2025-07-09 13:45:00|1355.8|1350.8|1354.7|1349.7|1356.6|1351.6|1353.6|1348.6|169
1752069000000|2025-07-09 13:50:00|1354.5|1349.5|1356.9|1351.9|1357.5|1352.5|1354.2|1349.2|155
1752069300000|2025-07-09 13:55:00|1357|1352|1359.3|1354.3|1361.6|1356.6|1357|1352|171
1752069600000|2025-07-09 14:00:00|1359.2|1354.2|1358.3|1353.3|1360|1355|1357.2|1352.2|135
1752069900000|2025-07-09 14:05:00|1358.2|1353.2|1358.5|1353.5|1359.4|1354.4|1357.4|1352.4|127
1752070200000|2025-07-09 14:10:00|1358.2|1353.2|1356.8|1351.8|1359|1354|1356.8|1351.8|112
1752070500000|2025-07-09 14:15:00|1356.7|1351.7|1353.3|1348.3|1357|1352|1353.3|1348.3|166
1752070800000|2025-07-09 14:20:00|1353.2|1348.2|1354.1|1349.1|1354.7|1349.7|1353|1348|128
1752071100000|2025-07-09 14:25:00|1354|1349|1353.6|1348.6|1355.1|1350.1|1352.6|1347.6|143
1752071400000|2025-07-09 14:30:00|1353.5|1348.5|1348.1|1343.1|1353.5|1348.5|1346.1|1341.1|277
1752071700000|2025-07-09 14:35:00|1347.9|1342.9|1348.1|1343.1|1348.2|1343.2|1345.7|1340.7|285
1752072000000|2025-07-09 14:40:00|1348.2|1343.2|1349.8|1341.4|1352.9|1345.9|1348|1341.4|232
1752072300000|2025-07-09 14:45:00|1349.7|1341.3|1350|1340.4|1351.4|1342.1|1348.9|1339.1|258
1752072600000|2025-07-09 14:50:00|1350.2|1340.3|1348.4|1343.4|1350.5|1343.9|1348|1339.3|232
1752072900000|2025-07-09 14:55:00|1348.7|1343.7|1348.6|1343.6|1350.9|1345.9|1348.3|1343.3|160
1752073200000|2025-07-09 15:00:00|1348.9|1343.9|1352.1|1347.1|1353.2|1348.2|1348.7|1343.7|198
1752073500000|2025-07-09 15:05:00|1351.8|1346.8|1348.1|1343.1|1351.8|1346.8|1347.6|1342.6|167
1752073800000|2025-07-09 15:10:00|1347.9|1342.9|1347.7|1342.7|1349.7|1344.7|1347.3|1342.3|108
1752074100000|2025-07-09 15:15:00|1347.8|1342.8|1347.8|1342.8|1348.8|1343.8|1347.4|1342.4|116
1752074400000|2025-07-09 15:20:00|1347.7|1342.7|1346.2|1341.2|1348.2|1343.2|1346|1341|129
1752074700000|2025-07-09 15:25:00|1346.4|1341.4|1348.8|1343.8|1348.8|1343.8|1346.4|1341.4|84
1752075000000|2025-07-09 15:30:00|1348.4|1343.4|1349|1344|1350.1|1345.1|1348.4|1343.4|118
1752075300000|2025-07-09 15:35:00|1349.2|1344.2|1350.3|1345.3|1350.7|1345.7|1348.4|1343.4|125
1752075600000|2025-07-09 15:40:00|1350.2|1345.2|1350.6|1345.6|1350.7|1345.7|1349.1|1344.1|70
1752075900000|2025-07-09 15:45:00|1350.7|1345.7|1351.8|1346.8|1351.9|1346.9|1350.3|1345.3|63
1752076200000|2025-07-09 15:50:00|1352|1347|1350.7|1345.7|1353.2|1348.2|1349.9|1344.9|105
1752076500000|2025-07-09 15:55:00|1350.8|1345.8|1352.6|1347.6|1353.4|1348.4|1350.8|1345.8|76
1752076800000|2025-07-09 16:00:00|1352.7|1347.7|1354.2|1349.2|1354.5|1349.5|1352.2|1347.2|58
1752077100000|2025-07-09 16:05:00|1354.3|1349.3|1353.6|1348.6|1354.4|1349.4|1353.6|1348.6|80
1752077400000|2025-07-09 16:10:00|1353.5|1348.5|1353.8|1348.8|1354.5|1349.5|1353.1|1348.1|39
1752077700000|2025-07-09 16:15:00|1353.9|1348.9|1352.8|1347.8|1354.8|1349.8|1352.5|1347.5|67
1752078000000|2025-07-09 16:20:00|1353.4|1348.4|1355.9|1350.9|1356.2|1351.2|1353.4|1348.4|36
1752078300000|2025-07-09 16:25:00|1355.8|1350.8|1357.8|1352.8|1358.7|1353.7|1355.8|1350.8|65
1752078600000|2025-07-09 16:30:00|1357.9|1352.9|1357.2|1352.2|1359.4|1354.4|1356.2|1351.2|70
1752078900000|2025-07-09 16:35:00|1357.1|1352.1|1356.3|1351.3|1357.4|1352.4|1355.6|1350.6|54
1752079200000|2025-07-09 16:40:00|1356.2|1351.2|1357.3|1352.3|1358.3|1353.3|1356.2|1351.2|54
1752079500000|2025-07-09 16:45:00|1357.2|1352.2|1359.4|1354.4|1360.2|1355.2|1356.7|1351.7|88
1752079800000|2025-07-09 16:50:00|1359.5|1354.5|1360.4|1355.4|1360.7|1355.7|1359.5|1354.5|56
1752080100000|2025-07-09 16:55:00|1360.2|1355.2|1360.7|1355.7|1362.7|1357.7|1360.2|1355.2|86
1752080400000|2025-07-09 17:00:00|1360.9|1355.9|1363.4|1358.4|1363.6|1358.6|1360.6|1355.6|96
1752080700000|2025-07-09 17:05:00|1363.3|1358.3|1364|1359|1364.2|1359.2|1363.3|1358.3|40
1752081000000|2025-07-09 17:10:00|1364.1|1359.1|1363.9|1358.9|1364.8|1359.8|1363.7|1358.7|45
1752081300000|2025-07-09 17:15:00|1363.8|1358.8|1361.5|1356.5|1363.9|1358.9|1361|1356|69
1752081600000|2025-07-09 17:20:00|1361.4|1356.4|1360.5|1355.5|1361.5|1356.5|1359.1|1354.1|57
1752081900000|2025-07-09 17:25:00|1360.4|1355.4|1359.8|1354.8|1361.2|1356.2|1359.8|1354.8|73
1752082200000|2025-07-09 17:30:00|1359.9|1354.9|1359.2|1354.2|1360.1|1355.1|1358.8|1353.8|49
1752082500000|2025-07-09 17:35:00|1359|1354|1356.6|1351.6|1359|1354|1356.5|1351.5|66
1752082800000|2025-07-09 17:40:00|1356.8|1351.8|1355.5|1350.5|1357.3|1352.3|1355.1|1350.1|59
1752083100000|2025-07-09 17:45:00|1355.3|1350.3|1356.1|1351.1|1357.5|1352.5|1354.8|1349.8|46
1752083400000|2025-07-09 17:50:00|1355.9|1350.9|1357.4|1352.4|1357.4|1352.4|1355.9|1350.9|44
1752083700000|2025-07-09 17:55:00|1357.5|1352.5|1360.8|1349.8|1360.9|1353.1|1356.8|1349.7|54
1752084000000|2025-07-09 18:00:00|1360.5|1349.5|1358.8|1353.8|1360.7|1354.1|1356|1349.5|83
1752084300000|2025-07-09 18:05:00|1358.6|1353.6|1357.3|1352.3|1359|1354|1357.2|1352.2|65
1752084600000|2025-07-09 18:10:00|1357.1|1352.1|1357.2|1352.2|1357.7|1352.7|1356.8|1351.8|41
1752084900000|2025-07-09 18:15:00|1357.4|1352.4|1356.8|1351.8|1357.7|1352.7|1356.5|1351.5|24
1752085200000|2025-07-09 18:20:00|1356.7|1351.7|1356.9|1351.9|1358.1|1353.1|1356.6|1351.6|32
1752085500000|2025-07-09 18:25:00|1357|1352|1357.5|1352.5|1357.9|1352.9|1356.9|1351.9|25
1752085800000|2025-07-09 18:30:00|1357.3|1352.3|1357.5|1352.5|1358|1353|1356.7|1351.7|20
1752086100000|2025-07-09 18:35:00|1357.4|1352.4|1358.6|1348.7|1358.6|1352.5|1356.1|1348.6|25
1752086400000|2025-07-09 18:40:00|1358.5|1348.5|1359.2|1348.2|1359.2|1349.4|1357.8|1347.5|52
1752086700000|2025-07-09 18:45:00|1359|1348|1358.5|1347.5|1359.3|1348.3|1358.4|1347.4|29
1752087000000|2025-07-09 18:50:00|1358.6|1347.6|1358.3|1347.3|1359.1|1348.1|1358.3|1347.3|16
1752087300000|2025-07-09 18:55:00|1358.6|1347.6|1358.7|1347.7|1359.4|1348.4|1358.5|1347.5|35
1752087600000|2025-07-09 19:00:00|1358.8|1347.8|1358.7|1347.7|1359.3|1348.3|1358.2|1347.2|41
1752087900000|2025-07-09 19:05:00|1358.9|1347.9|1359.1|1348.1|1359.2|1348.2|1358.7|1347.7|29
1752088200000|2025-07-09 19:10:00|1359|1348|1359.5|1348.5|1359.6|1348.6|1358.6|1347.6|36
1752088500000|2025-07-09 19:15:00|1359.3|1348.3|1359.9|1348.9|1360|1349|1358.9|1347.9|27
1752088800000|2025-07-09 19:20:00|1360|1349|1360|1349|1360.1|1349.1|1359.8|1348.8|18
1752089100000|2025-07-09 19:25:00|1359.9|1348.9|1359.3|1348.3|1360|1349|1359.3|1348.3|13
1752089400000|2025-07-09 19:30:00|1359.5|1348.5|1357.1|1352.1|1360.8|1352.9|1356.9|1348.3|30
1752089700000|2025-07-09 19:35:00|1357|1352|1357.4|1352.4|1357.8|1352.8|1356.8|1351.8|28
1752090000000|2025-07-09 19:40:00|1357.5|1352.5|1356.5|1351.5|1357.7|1352.7|1356.3|1351.3|24
1752090300000|2025-07-09 19:45:00|1356.3|1351.3|1355.4|1350.4|1356.7|1351.7|1355.1|1350.1|23
1752090600000|2025-07-09 19:50:00|1355.3|1350.3|1355.3|1350.3|1355.6|1350.6|1355|1350|21
1752090900000|2025-07-09 19:55:00|1355.2|1350.2|1354.9|1349.9|1355.2|1350.2|1354.8|1349.8|35
1752091200000|2025-07-09 20:00:00|1354.6|1349.6|1354.7|1349.7|1355|1350|1354|1349|41
1752091500000|2025-07-09 20:05:00|1354.9|1349.9|1355.2|1350.2|1355.6|1350.6|1354.9|1349.9|15
1752091800000|2025-07-09 20:10:00|1355.1|1350.1|1353.8|1348.8|1355.1|1350.1|1353.8|1348.8|22
1752092100000|2025-07-09 20:15:00|1353.7|1348.7|1353.3|1348.3|1354.1|1349.1|1353.1|1348.1|41
1752092400000|2025-07-09 20:20:00|1353.2|1348.2|1352.6|1347.6|1353.3|1348.3|1352.6|1347.6|13
1752092700000|2025-07-09 20:25:00|1352.5|1347.5|1352.9|1347.9|1352.9|1347.9|1352.2|1347.2|16
1752093000000|2025-07-09 20:30:00|1352.8|1347.8|1352.4|1347.4|1352.8|1347.8|1352.4|1347.4|12
1752093300000|2025-07-09 20:35:00|1352.3|1347.3|1351.9|1346.9|1352.5|1347.5|1351.4|1346.4|23
1752093600000|2025-07-09 20:40:00|1352|1347|1352.3|1347.3|1352.4|1347.4|1351.8|1346.8|22
1752093900000|2025-07-09 20:45:00|1352.1|1347.1|1355.5|1350.5|1357.6|1350.5|1352|1347|47
1752094200000|2025-07-09 20:50:00|1355.6|1350.6|1355.1|1350.1|1355.6|1350.6|1354.9|1349.9|20
1752094500000|2025-07-09 20:55:00|1355.2|1350.2|1355.4|1350.4|1356|1351|1354.9|1349.9|43
1752098400000|2025-07-09 22:00:00|1359.7|1348.7|1357.5|1352.5|1360.5|1352.5|1357.4|1348.7|67
1752098700000|2025-07-09 22:05:00|1357.6|1352.6|1356.5|1351.5|1357.8|1352.8|1356.5|1351.5|11
1752099000000|2025-07-09 22:10:00|1356.4|1351.4|1357.1|1352.1|1357.1|1352.1|1356.4|1351.4|18
1752099300000|2025-07-09 22:15:00|1357.3|1352.3|1356.7|1351.7|1357.3|1352.3|1356.7|1351.7|17
1752099600000|2025-07-09 22:20:00|1356.6|1351.6|1355.3|1350.3|1356.6|1351.6|1354.5|1349.5|20
1752099900000|2025-07-09 22:25:00|1355.2|1350.2|1355.7|1350.7|1356|1351|1355.2|1350.2|32
1752100200000|2025-07-09 22:30:00|1355.5|1350.5|1357.7|1352.7|1358.3|1353.3|1355.4|1350.4|52
1752100500000|2025-07-09 22:35:00|1357.5|1352.5|1357.1|1352.1|1357.9|1352.9|1356.4|1351.4|42
1752100800000|2025-07-09 22:40:00|1357.2|1352.2|1355.2|1350.2|1357.5|1352.5|1354.7|1348.6|29
1752101100000|2025-07-09 22:45:00|1355.4|1350.4|1355.6|1350.6|1355.6|1350.6|1355|1350|27
1752101400000|2025-07-09 22:50:00|1355.5|1350.5|1355.4|1350.4|1355.6|1350.6|1355.3|1350.3|19
1752101700000|2025-07-09 22:55:00|1355.5|1350.5|1354.9|1349.9|1355.5|1350.5|1354.9|1349.9|10
1752102000000|2025-07-09 23:00:00|1354.8|1349.8|1355.9|1350.9|1355.9|1350.9|1354.8|1349.8|30
1752102300000|2025-07-09 23:05:00|1356|1351|1356|1351|1356.2|1351.2|1355.6|1350.6|21
1752102600000|2025-07-09 23:10:00|1355.8|1350.8|1355.6|1350.6|1356.2|1351.2|1355.6|1350.6|9
1752102900000|2025-07-09 23:15:00|1355.4|1350.4|1356.1|1351.1|1356.2|1351.2|1355.4|1350.4|8
1752103200000|2025-07-09 23:20:00|1356.2|1351.2|1355.6|1350.6|1356.3|1351.3|1355.5|1350.5|14
1752103500000|2025-07-09 23:25:00|1355.5|1350.5|1354.5|1349.5|1355.5|1350.5|1354.2|1349.2|43
1752103800000|2025-07-09 23:30:00|1354.9|1349.9|1354.8|1349.8|1354.9|1349.9|1353.8|1348.8|34
1752104100000|2025-07-09 23:35:00|1354.7|1349.7|1354.7|1349.7|1354.8|1349.8|1354.5|1349.5|14
1752104400000|2025-07-09 23:40:00|1354.6|1349.6|1354.6|1349.6|1354.8|1349.8|1354.5|1349.5|9
1752104700000|2025-07-09 23:45:00|1354.5|1349.5|1356.3|1351.3|1356.3|1351.3|1354.5|1349.5|19
1752105000000|2025-07-09 23:50:00|1356.5|1351.5|1357.8|1352.8|1358|1353|1356.5|1351.5|12
1752105300000|2025-07-09 23:55:00|1357.6|1352.6|1356.2|1351.2|1357.6|1352.6|1356.1|1351.1|28
1752105600000|2025-07-10 00:00:00|1356.1|1351.1|1354.9|1349.9|1356.2|1351.2|1354.7|1349.7|52
1752105900000|2025-07-10 00:05:00|1354.7|1349.7|1354.5|1349.5|1355.3|1350.3|1353.8|1348.8|53
1752106200000|2025-07-10 00:10:00|1354.4|1349.4|1356.4|1351.4|1357.1|1352.1|1354.2|1349.2|65
1752106500000|2025-07-10 00:15:00|1356.8|1351.8|1355.5|1350.5|1357.2|1352.2|1355.3|1350.3|49
1752106800000|2025-07-10 00:20:00|1355.4|1350.4|1353.9|1348.9|1355.8|1350.8|1353.7|1348.7|37
1752107100000|2025-07-10 00:25:00|1353.7|1348.7|1354.5|1349.5|1355.3|1350.3|1352.9|1347.9|69
1752107400000|2025-07-10 00:30:00|1354.2|1349.2|1353.4|1348.4|1355.3|1350.3|1351.4|1346.4|163
1752107700000|2025-07-10 00:35:00|1353.3|1348.3|1353.2|1348.2|1354.3|1349.3|1351.5|1346.5|93
1752108000000|2025-07-10 00:40:00|1353|1348|1352.8|1347.8|1353.9|1348.9|1352|1347|108
1752108300000|2025-07-10 00:45:00|1352.7|1347.7|1354.8|1349.8|1354.9|1349.9|1352.3|1347.3|105
1752108600000|2025-07-10 00:50:00|1354.7|1349.7|1356.6|1351.6|1357.7|1351.6|1354.2|1349.2|81
1752108900000|2025-07-10 00:55:00|1356.4|1351.4|1354.7|1349.7|1356.4|1351.4|1354.6|1349.6|87
1752109200000|2025-07-10 01:00:00|1354.8|1349.8|1355.6|1350.6|1355.7|1350.7|1354.1|1349.1|108
1752109500000|2025-07-10 01:05:00|1355.7|1350.7|1354.4|1349.4|1355.9|1350.9|1354.2|1349.2|113
1752109800000|2025-07-10 01:10:00|1354.6|1349.6|1353.6|1348.6|1355.1|1350.1|1353.1|1348.1|94
1752110100000|2025-07-10 01:15:00|1353.5|1348.5|1353.1|1348.1|1354.9|1349.9|1352.6|1347.6|82
1752110400000|2025-07-10 01:20:00|1353.2|1348.2|1353.4|1348.4|1354.6|1349.6|1352.4|1347.4|89
1752110700000|2025-07-10 01:25:00|1353.6|1348.6|1353.9|1348.9|1355|1350|1353.5|1348.5|65
1752111000000|2025-07-10 01:30:00|1354|1349|1353.8|1348.8|1354.4|1349.4|1353.5|1348.5|56
1752111300000|2025-07-10 01:35:00|1353.6|1348.6|1352.3|1347.3|1354|1349|1351.4|1346.4|65
1752111600000|2025-07-10 01:40:00|1352.2|1347.2|1352.7|1347.7|1353.5|1348.5|1352|1347|75
1752111900000|2025-07-10 01:45:00|1352.8|1347.8|1352.4|1347.4|1353.2|1348.2|1352.4|1347.4|50
1752112200000|2025-07-10 01:50:00|1352.7|1347.7|1354.6|1349.6|1355.4|1350.4|1351.9|1346.9|58
1752112500000|2025-07-10 01:55:00|1354.5|1349.5|1354.8|1349.8|1355.1|1350.1|1353.9|1348.9|44
1752112800000|2025-07-10 02:00:00|1354.9|1349.9|1355|1350|1355.9|1350.9|1354.9|1349.9|42
1752113100000|2025-07-10 02:05:00|1355.1|1350.1|1356.6|1351.6|1357.1|1352.1|1355.1|1350.1|65
1752113400000|2025-07-10 02:10:00|1356.5|1351.5|1354.2|1349.2|1357.1|1352.1|1354.2|1349.2|59
1752113700000|2025-07-10 02:15:00|1353.9|1348.9|1353.2|1348.2|1354.4|1349.4|1353.1|1348.1|52
1752114000000|2025-07-10 02:20:00|1353.4|1348.4|1353.3|1348.3|1354|1349|1353.1|1348.1|23
1752114300000|2025-07-10 02:25:00|1353.5|1348.5|1353.8|1348.8|1354.2|1349.2|1352.5|1347.5|31
1752114600000|2025-07-10 02:30:00|1354|1349|1355.1|1350.1|1355.2|1350.2|1353.8|1348.8|39
1752114900000|2025-07-10 02:35:00|1354.7|1349.7|1355|1350|1355.8|1350.8|1354.6|1349.6|27
1752115200000|2025-07-10 02:40:00|1354.2|1349.2|1352.9|1347.9|1354.5|1349.5|1352.7|1347.7|29
1752115500000|2025-07-10 02:45:00|1352.8|1347.8|1353.2|1348.2|1353.6|1348.6|1352.4|1347.4|39
1752115800000|2025-07-10 02:50:00|1353|1348|1353.5|1348.5|1354.1|1349.1|1352.8|1347.8|25
1752116100000|2025-07-10 02:55:00|1353.4|1348.4|1352.2|1347.2|1353.6|1348.6|1351.6|1346.6|48
1752116400000|2025-07-10 03:00:00|1352.3|1347.3|1351.7|1346.7|1353.2|1348.2|1351.7|1346.7|49
1752116700000|2025-07-10 03:05:00|1352.2|1347.2|1353.3|1348.3|1353.4|1348.4|1351.1|1346.1|70
1752117000000|2025-07-10 03:10:00|1353.5|1348.5|1354.7|1349.7|1354.9|1349.9|1353.5|1348.5|43
1752117300000|2025-07-10 03:15:00|1354.4|1349.4|1354.3|1349.3|1355.4|1350.4|1354.1|1349.1|40
1752117600000|2025-07-10 03:20:00|1354.5|1349.5|1354.2|1349.2|1354.7|1349.7|1354.1|1349.1|29
1752117900000|2025-07-10 03:25:00|1354.3|1349.3|1352.7|1347.7|1354.3|1349.3|1352.7|1347.7|30
1752118200000|2025-07-10 03:30:00|1352.9|1347.9|1352.9|1347.9|1353.4|1348.4|1352.2|1347.2|40
1752118500000|2025-07-10 03:35:00|1353|1348|1353.1|1348.1|1353.2|1348.2|1352.6|1347.6|19
1752118800000|2025-07-10 03:40:00|1352.9|1347.9|1353.6|1348.6|1354.1|1349.1|1352.9|1347.9|30
1752119100000|2025-07-10 03:45:00|1353.7|1348.7|1354.4|1349.4|1354.4|1349.4|1353.2|1348.2|23
1752119400000|2025-07-10 03:50:00|1354.5|1349.5|1353.8|1348.8|1354.5|1349.5|1353.5|1348.5|19
1752119700000|2025-07-10 03:55:00|1353.9|1348.9|1353.7|1348.7|1353.9|1348.9|1353.4|1348.4|15
1752120000000|2025-07-10 04:00:00|1353.5|1348.5|1352.7|1347.7|1353.6|1348.6|1352.6|1347.6|36
1752120300000|2025-07-10 04:05:00|1352.8|1347.8|1352.2|1347.2|1352.8|1347.8|1351.8|1346.8|21
1752120600000|2025-07-10 04:10:00|1352.1|1347.1|1352.5|1347.5|1352.7|1347.7|1352.1|1347.1|13
1752120900000|2025-07-10 04:15:00|1352.6|1347.6|1352.1|1347.1|1352.6|1347.6|1351.9|1346.9|11
1752121200000|2025-07-10 04:20:00|1352.2|1347.2|1351.9|1346.9|1352.4|1347.4|1351.9|1346.9|24
1752121500000|2025-07-10 04:25:00|1352.2|1347.2|1352.6|1347.6|1352.6|1347.6|1352.2|1347.2|19
1752121800000|2025-07-10 04:30:00|1352.2|1347.2|1352.5|1347.5|1352.5|1347.5|1351.6|1346.6|18
1752122100000|2025-07-10 04:35:00|1352.4|1347.4|1352.9|1347.9|1353.2|1348.2|1352.3|1347.3|26
1752122400000|2025-07-10 04:40:00|1352.8|1347.8|1352.6|1347.6|1353.3|1348.3|1351.8|1346.8|40
1752122700000|2025-07-10 04:45:00|1352.5|1347.5|1352.5|1347.5|1352.9|1347.9|1352.3|1347.3|13
1752123000000|2025-07-10 04:50:00|1352.6|1347.6|1354.3|1349.3|1354.3|1349.3|1352.6|1347.6|23
1752123300000|2025-07-10 04:55:00|1354.2|1349.2|1354.6|1349.6|1354.8|1349.8|1353.8|1348.8|30
1752123600000|2025-07-10 05:00:00|1354.5|1349.5|1355.9|1350.9|1356.2|1351.2|1354.5|1349.5|60
1752123900000|2025-07-10 05:05:00|1356.1|1351.1|1355.2|1350.2|1356.1|1351.1|1354.8|1349.8|39
1752124200000|2025-07-10 05:10:00|1355.1|1350.1|1355.2|1350.2|1355.4|1350.4|1354.9|1349.9|23
1752124500000|2025-07-10 05:15:00|1355.3|1350.3|1355.1|1350.1|1356|1351|1355.1|1350.1|20
1752124800000|2025-07-10 05:20:00|1355|1350|1355.9|1350.9|1356.3|1351.3|1354.7|1349.7|41
1752125100000|2025-07-10 05:25:00|1356.1|1351.1|1354.8|1349.8|1356.1|1351.1|1354.6|1349.6|36
1752125400000|2025-07-10 05:30:00|1354.7|1349.7|1355.6|1350.6|1356|1351|1354.4|1349.4|52
1752125700000|2025-07-10 05:35:00|1355.4|1350.4|1354.4|1349.4|1355.4|1350.4|1353.5|1348.5|58
1752126000000|2025-07-10 05:40:00|1354.5|1349.5|1355.7|1350.7|1355.7|1350.7|1354|1349|29
1752126300000|2025-07-10 05:45:00|1355.8|1350.8|1355.6|1350.6|1355.8|1350.8|1355.3|1350.3|30
1752126600000|2025-07-10 05:50:00|1355.7|1350.7|1355.2|1350.2|1355.8|1350.8|1355.2|1350.2|17
1752126900000|2025-07-10 05:55:00|1355.1|1350.1|1355.8|1350.8|1355.8|1350.8|1355.1|1350.1|31
1752127200000|2025-07-10 06:00:00|1355.7|1350.7|1355.2|1350.2|1356.1|1351.1|1355|1350|70
1752127500000|2025-07-10 06:05:00|1355.8|1350.8|1356.6|1351.6|1356.7|1351.7|1355.2|1350.2|66
1752127800000|2025-07-10 06:10:00|1356.5|1351.5|1359.8|1354.8|1360.6|1355.6|1356.4|1351.4|116
1752128100000|2025-07-10 06:15:00|1359.9|1354.9|1362.2|1357.2|1362.4|1357.4|1359.8|1354.8|125
1752128400000|2025-07-10 06:20:00|1361.9|1356.9|1360.3|1355.3|1364.8|1359.2|1360.2|1354.5|166
1752128700000|2025-07-10 06:25:00|1360.1|1355.1|1360.1|1355.1|1362.6|1356.8|1359.9|1354.5|66
1752129000000|2025-07-10 06:30:00|1360|1355|1363.7|1352.7|1364.2|1355.2|1359.8|1351.9|96
1752129300000|2025-07-10 06:35:00|1363.5|1352.5|1361.5|1350.5|1363.5|1352.5|1361.2|1350.2|78
1752129600000|2025-07-10 06:40:00|1362|1351|1360.7|1349.7|1363.6|1352.6|1360.7|1349.7|90
1752129900000|2025-07-10 06:45:00|1360.8|1349.8|1357.9|1349.5|1361.3|1350.3|1357.9|1347.1|86
1752130200000|2025-07-10 06:50:00|1358.1|1349.8|1362.8|1353.2|1363.5|1356.8|1356.5|1349.7|110
1752130500000|2025-07-10 06:55:00|1362.6|1352.9|1364.6|1359.6|1366.5|1360.6|1362|1351.8|177
1752130800000|2025-07-10 07:00:00|1364.5|1359.5|1364.8|1359.8|1366.8|1361.5|1363.8|1358.2|144
1752131100000|2025-07-10 07:05:00|1364.7|1359.7|1368.1|1363.1|1369.3|1364.3|1364.7|1359.7|194
1752131400000|2025-07-10 07:10:00|1368.2|1363.2|1368.3|1363.3|1368.5|1363.5|1364.8|1359.8|153
1752131700000|2025-07-10 07:15:00|1368.6|1363.6|1366.4|1361.4|1368.8|1363.8|1364.6|1359|182
1752132000000|2025-07-10 07:20:00|1366.5|1361.5|1367.3|1358.9|1370.1|1362.9|1365.3|1358.5|134
1752132300000|2025-07-10 07:25:00|1367.4|1358.8|1367.2|1362.2|1368.2|1362.2|1365.1|1358.5|92
1752132600000|2025-07-10 07:30:00|1367.1|1362.1|1364.2|1359.2|1367.3|1362.3|1364|1359|71
1752132900000|2025-07-10 07:35:00|1364.3|1359.3|1365.8|1360.8|1367.2|1361.2|1362.9|1357.9|134
1752133200000|2025-07-10 07:40:00|1365.9|1360.9|1366.1|1361.1|1366.6|1361.6|1365.3|1360.3|49
1752133500000|2025-07-10 07:45:00|1366.5|1361.5|1365.2|1360.2|1370.7|1365.7|1363.9|1358.6|130
1752133800000|2025-07-10 07:50:00|1365.3|1360.3|1362.4|1357.4|1365.4|1360.4|1361.7|1356.7|138
1752134100000|2025-07-10 07:55:00|1363.7|1355.5|1366.6|1357.1|1367.6|1358.6|1362.5|1354.8|185
1752134400000|2025-07-10 08:00:00|1366.2|1357.3|1365|1356.3|1367.6|1360.6|1362.9|1356.2|153
1752134700000|2025-07-10 08:05:00|1364.8|1356.4|1362.2|1357.2|1365.5|1358.4|1361.8|1354.9|108
1752135000000|2025-07-10 08:10:00|1362.1|1357.1|1361.8|1356.8|1362.5|1357.5|1361|1356|70
1752135300000|2025-07-10 08:15:00|1361.9|1356.9|1362.2|1357.2|1362.5|1357.5|1361.2|1356.2|57
1752135600000|2025-07-10 08:20:00|1362.1|1357.1|1362.1|1357.1|1362.5|1357.5|1360.6|1355.6|46
1752135900000|2025-07-10 08:25:00|1362.2|1357.2|1361.6|1356.6|1362.3|1357.3|1361.4|1356.4|42
1752136200000|2025-07-10 08:30:00|1361.8|1356.8|1362.9|1357.9|1363.2|1358.2|1361.1|1356.1|38
1752136500000|2025-07-10 08:35:00|1362.7|1357.7|1363.6|1358.6|1364.1|1359.1|1362.6|1357.6|72
1752136800000|2025-07-10 08:40:00|1363.8|1358.8|1363.8|1358.8|1364.4|1359.4|1363|1358|64
1752137100000|2025-07-10 08:45:00|1363.9|1358.9|1364.9|1359.9|1366.3|1361.3|1363.9|1358.9|80
1752137400000|2025-07-10 08:50:00|1365.1|1360.1|1365.3|1360.3|1366.5|1361.5|1364|1359|65
1752137700000|2025-07-10 08:55:00|1365.2|1360.2|1365|1360|1367.2|1362.2|1364.3|1359.3|127
1752138000000|2025-07-10 09:00:00|1365.3|1360.3|1366.5|1361.5|1367.1|1362.1|1364.8|1359.8|96
1752138300000|2025-07-10 09:05:00|1366.3|1361.3|1365.6|1360.6|1367.4|1362.4|1363.6|1358.6|143
1752138600000|2025-07-10 09:10:00|1365.7|1360.7|1370.6|1359.6|1371|1362.7|1365.5|1357.3|118
1752138900000|2025-07-10 09:15:00|1370.4|1359.4|1371.9|1360.9|1371.9|1360.9|1370.2|1359.2|89
1752139200000|2025-07-10 09:20:00|1371.8|1360.8|1373.1|1362.1|1373.1|1362.1|1371.7|1360.7|115
1752139500000|2025-07-10 09:25:00|1373|1362|1371.6|1360.6|1373|1362|1370.8|1359.8|128
1752139800000|2025-07-10 09:30:00|1371.5|1360.5|1371|1360.1|1372.4|1361.4|1369.5|1358.5|109
1752140100000|2025-07-10 09:35:00|1370.9|1360|1371.2|1360.2|1371.2|1360.2|1369.8|1358.8|77
1752140400000|2025-07-10 09:40:00|1370.9|1359.9|1372.5|1361.5|1372.6|1361.6|1370.2|1359.2|87
1752140700000|2025-07-10 09:45:00|1372.9|1361.9|1374.2|1363.2|1374.4|1363.4|1371.2|1360.2|71
1752141000000|2025-07-10 09:50:00|1374.5|1363.5|1372.8|1363.2|1374.8|1364.9|1372.4|1362.2|117
1752141300000|2025-07-10 09:55:00|1372.7|1363|1373.3|1368.3|1375.5|1370.5|1372.3|1362.8|195
1752141600000|2025-07-10 10:00:00|1373.4|1368.4|1375.6|1370.6|1375.8|1370.8|1373.1|1368.1|165
1752141900000|2025-07-10 10:05:00|1375.7|1370.7|1374.1|1369.1|1377|1372|1373.2|1368.2|148
1752142200000|2025-07-10 10:10:00|1373.9|1368.9|1375.5|1370.5|1376.3|1370.7|1372.4|1365.5|148
1752142500000|2025-07-10 10:15:00|1375.7|1370.7|1377.6|1368.2|1377.7|1370.7|1373.4|1365.7|106
1752142800000|2025-07-10 10:20:00|1377.8|1368.4|1374.2|1369.2|1379.2|1371.9|1373.5|1366.3|165
1752143100000|2025-07-10 10:25:00|1374.1|1369.1|1373.6|1368.6|1375.2|1370.2|1371.9|1366|121
1752143400000|2025-07-10 10:30:00|1373.7|1368.7|1369.7|1364.7|1374.9|1369.9|1369.7|1364.7|110
1752143700000|2025-07-10 10:35:00|1369.9|1364.9|1366.3|1361.3|1369.9|1364.9|1364.7|1359.7|107
1752144000000|2025-07-10 10:40:00|1366.5|1361.5|1365.2|1360.2|1367.3|1362.3|1363.8|1358.8|114
1752144300000|2025-07-10 10:45:00|1365.5|1360.5|1367|1362|1367.6|1362.6|1364.9|1359.9|74
1752144600000|2025-07-10 10:50:00|1367.1|1362.1|1365.8|1360.8|1369|1364|1364.7|1359.7|125
1752144900000|2025-07-10 10:55:00|1365.9|1360.9|1364.5|1359.5|1367.6|1362.6|1364.3|1359.3|122
1752145200000|2025-07-10 11:00:00|1364.4|1359.4|1359.9|1354.9|1364.6|1359.6|1359.9|1354.9|140
1752145500000|2025-07-10 11:05:00|1360.1|1355.1|1360.3|1355.3|1362.3|1357.3|1360.1|1355.1|88
1752145800000|2025-07-10 11:10:00|1360.4|1355.4|1360.3|1355.3|1361.9|1356.9|1359.8|1354.8|100
1752146100000|2025-07-10 11:15:00|1360.4|1355.4|1358.4|1353.4|1361.3|1356.3|1357.8|1352.8|84
1752146400000|2025-07-10 11:20:00|1358.3|1353.3|1358.7|1353.7|1359.4|1354.4|1355.2|1350.2|161
1752146700000|2025-07-10 11:25:00|1358.8|1353.8|1357.3|1352.3|1360.4|1355.4|1357.3|1352.3|112
1752147000000|2025-07-10 11:30:00|1357.4|1352.4|1357.9|1352.9|1359|1354|1357|1352|152
1752147300000|2025-07-10 11:35:00|1358|1353|1351.3|1342.3|1358.3|1353.3|1350.4|1341.6|201
1752147600000|2025-07-10 11:40:00|1351.5|1342.4|1351.7|1343.1|1353.7|1346.2|1348.8|1340.4|232
1752147900000|2025-07-10 11:45:00|1351.5|1343.4|1349.8|1340.5|1355.1|1349.6|1347.8|1338.6|256
1752148200000|2025-07-10 11:50:00|1349.7|1340.6|1349|1344|1352.3|1345.9|1347.1|1339.4|216
1752148500000|2025-07-10 11:55:00|1348.9|1343.9|1350|1345|1352.6|1347.6|1348.8|1343.8|172
1752148800000|2025-07-10 12:00:00|1349.9|1344.9|1352.3|1344|1354.6|1347.8|1348.3|1342.8|253
1752149100000|2025-07-10 12:05:00|1352.2|1343.9|1353.5|1348.5|1354.1|1349.1|1349|1342.6|160
1752149400000|2025-07-10 12:10:00|1353.6|1348.6|1354.1|1349.1|1356.1|1349.9|1353.2|1346.7|159
1752149700000|2025-07-10 12:15:00|1354.2|1349.2|1355.8|1347.2|1356.1|1350.1|1352|1347|123
1752150000000|2025-07-10 12:20:00|1356.3|1348.2|1356.6|1351.6|1358|1352|1354|1347.2|228
1752150300000|2025-07-10 12:25:00|1356.8|1351.8|1360.6|1352.5|1361|1355.7|1356.4|1351.4|194
1752150600000|2025-07-10 12:30:00|1358.5|1353.5|1360.5|1355.5|1362.5|1356.1|1356|1348.5|220
1752150900000|2025-07-10 12:35:00|1360.2|1355.2|1357.3|1352.3|1361.6|1356.6|1355.5|1350.5|151
1752151200000|2025-07-10 12:40:00|1357.4|1352.4|1359.4|1354.4|1360.2|1355.2|1356.5|1351.5|167
1752151500000|2025-07-10 12:45:00|1359.5|1354.5|1361|1356|1361.6|1356.6|1358.8|1353.8|157
1752151800000|2025-07-10 12:50:00|1360.9|1355.9|1365.7|1360.7|1366.5|1361.5|1360.5|1355.5|199
1752152100000|2025-07-10 12:55:00|1365.4|1360.4|1363.3|1358.3|1366.6|1361.6|1362.8|1357.8|156
1752152400000|2025-07-10 13:00:00|1363.4|1358.4|1364.5|1359.5|1367.8|1362.8|1359.6|1354.6|346
1752152700000|2025-07-10 13:05:00|1364.3|1359.3|1364.2|1359.2|1370.7|1363.2|1363.7|1357.3|463
1752153000000|2025-07-10 13:10:00|1364|1359|1369.2|1358.2|1369.9|1361.4|1361.8|1355.8|398
1752153300000|2025-07-10 13:15:00|1369.3|1358.3|1365.3|1354.9|1370.3|1359.9|1362.3|1354.7|315
1752153600000|2025-07-10 13:20:00|1365.5|1355.1|1366.6|1355.6|1366.6|1357|1359|1351.2|386
1752153900000|2025-07-10 13:25:00|1366.7|1355.7|1365.7|1356.7|1368.8|1361.4|1364.1|1355|380
1752154200000|2025-07-10 13:30:00|1366.2|1356.8|1369.8|1364.8|1369.8|1364.8|1364.5|1356.7|369
1752154500000|2025-07-10 13:35:00|1369.9|1364.9|1368.5|1363.5|1372.9|1365.8|1367.5|1362.4|316
1752154800000|2025-07-10 13:40:00|1368.6|1363.6|1369.4|1359.9|1372.1|1364.9|1365.5|1357.7|286
1752155100000|2025-07-10 13:45:00|1369.6|1360|1369.6|1364.6|1373.5|1364.6|1368.6|1357.6|413
1752155400000|2025-07-10 13:50:00|1369.5|1364.5|1365|1360|1371|1364.5|1363.5|1358.5|319
1752155700000|2025-07-10 13:55:00|1364.9|1359.9|1363.9|1358.9|1366.4|1360.1|1362.5|1355.7|301
1752156000000|2025-07-10 14:00:00|1365.7|1357.5|1366.2|1357.2|1368.3|1360.7|1361.6|1353.7|380
1752156300000|2025-07-10 14:05:00|1366.5|1357.7|1365.8|1360.8|1367.6|1362.6|1363.3|1357.4|269
1752156600000|2025-07-10 14:10:00|1365.7|1360.7|1366.1|1361.1|1367.6|1362.6|1365.1|1360.1|275
1752156900000|2025-07-10 14:15:00|1365.9|1360.9|1368.2|1363.2|1369.9|1363.2|1365.3|1359.8|220
1752157200000|2025-07-10 14:20:00|1368.6|1363.6|1367|1362|1369.9|1364.3|1365.1|1354.9|372
1752157500000|2025-07-10 14:25:00|1367.2|1362.2|1368.8|1363.8|1369.2|1364.2|1366.6|1361.6|245
1752157800000|2025-07-10 14:30:00|1369.1|1364.1|1367.3|1362.3|1371.6|1366.6|1367.2|1362.2|191
1752158100000|2025-07-10 14:35:00|1367.4|1362.4|1367.4|1362.4|1368.5|1363.5|1365.8|1360.8|136
1752158400000|2025-07-10 14:40:00|1367.2|1362.2|1366|1361|1367.6|1362.6|1364.8|1359.8|147
1752158700000|2025-07-10 14:45:00|1366.1|1361.1|1369.7|1364.7|1371.5|1366.5|1365.6|1360.6|160
1752159000000|2025-07-10 14:50:00|1369.6|1364.6|1367.3|1362.3|1370.3|1365.3|1366.8|1361.8|128
1752159300000|2025-07-10 14:55:00|1367.2|1362.2|1369.8|1364.8|1369.8|1364.8|1367|1362|140
1752159600000|2025-07-10 15:00:00|1369.6|1364.6|1371.4|1366.4|1371.4|1366.4|1367.9|1362.9|98
1752159900000|2025-07-10 15:05:00|1371.3|1366.3|1370.1|1365.1|1372.5|1367.5|1368.6|1363.6|133
1752160200000|2025-07-10 15:10:00|1369.3|1364.3|1368|1363|1370|1365|1367.4|1362.4|109
1752160500000|2025-07-10 15:15:00|1368.4|1363.4|1367.9|1362.9|1369.7|1364.7|1367.6|1362.6|91
1752160800000|2025-07-10 15:20:00|1368|1363|1374.3|1369.3|1375|1370|1367.9|1362.9|164
1752161100000|2025-07-10 15:25:00|1374.2|1369.2|1371.1|1366.1|1374.3|1369.3|1369.4|1364.4|128
1752161400000|2025-07-10 15:30:00|1371.3|1366.3|1368.8|1363.8|1371.6|1366.6|1368.8|1363.8|101
1752161700000|2025-07-10 15:35:00|1369.1|1364.1|1369.8|1364.8|1369.8|1364.8|1366.2|1361.2|122
1752162000000|2025-07-10 15:40:00|1369.6|1364.6|1369.2|1364.2|1370.1|1365.1|1368|1363|109
1752162300000|2025-07-10 15:45:00|1369.3|1364.3|1370|1365|1370.7|1365.7|1368.7|1363.7|107
1752162600000|2025-07-10 15:50:00|1370.2|1365.2|1370.2|1365.2|1371.1|1366.1|1369.8|1364.8|81
1752162900000|2025-07-10 15:55:00|1370.1|1365.1|1372.1|1367.1|1372.1|1367.1|1370.1|1365.1|77
1752163200000|2025-07-10 16:00:00|1372.2|1367.2|1368.9|1363.9|1372.2|1367.2|1368.9|1363.9|104
1752163500000|2025-07-10 16:05:00|1369.3|1364.3|1369.3|1364.3|1370.8|1365.8|1368.5|1363.5|97
1752163800000|2025-07-10 16:10:00|1369.1|1364.1|1369|1364|1370.3|1365.3|1368.7|1363.7|67
1752164100000|2025-07-10 16:15:00|1369.2|1364.2|1367.7|1362.7|1369.2|1364.2|1367.4|1362.4|66
1752164400000|2025-07-10 16:20:00|1367.9|1362.9|1366.4|1361.4|1368.5|1363.5|1364.2|1359.2|203
1752164700000|2025-07-10 16:25:00|1366.6|1361.6|1364.3|1359.3|1368.1|1363.1|1364.3|1359.3|105
1752165000000|2025-07-10 16:30:00|1364.2|1359.2|1364|1359|1364.9|1359.9|1362.7|1357.7|96
1752165300000|2025-07-10 16:35:00|1364.1|1359.1|1365.4|1360.4|1366.1|1361.1|1364.1|1359.1|99
1752165600000|2025-07-10 16:40:00|1365|1360|1364.9|1359.9|1366.1|1361.1|1364.4|1359.4|80
1752165900000|2025-07-10 16:45:00|1364.8|1359.8|1366|1361|1366.7|1361.7|1364|1359|63
1752166200000|2025-07-10 16:50:00|1366.1|1361.1|1365.3|1360.3|1367.3|1362.3|1364.9|1359.9|60
1752166500000|2025-07-10 16:55:00|1366.3|1361.3|1366.2|1361.2|1366.3|1361.3|1364.7|1359.7|87
1752166800000|2025-07-10 17:00:00|1366.1|1361.1|1368|1363|1369.7|1364.7|1366.1|1361.1|124
1752167100000|2025-07-10 17:05:00|1368.3|1363.3|1369|1364|1369|1364|1367.2|1362.2|77
1752167400000|2025-07-10 17:10:00|1369.1|1364.1|1367.4|1362.4|1369.1|1364.1|1367.4|1362.4|48
1752167700000|2025-07-10 17:15:00|1367.3|1362.3|1369.4|1364.4|1369.8|1364.8|1367.1|1362.1|62
1752168000000|2025-07-10 17:20:00|1369.6|1364.6|1369.2|1364.2|1369.7|1364.7|1368.5|1363.5|56
1752168300000|2025-07-10 17:25:00|1369.3|1364.3|1368.1|1363.1|1369.3|1364.3|1367.8|1362.8|60
1752168600000|2025-07-10 17:30:00|1367.9|1362.9|1367.5|1362.5|1368.5|1363.5|1367.3|1362.3|35
1752168900000|2025-07-10 17:35:00|1367.4|1362.4|1367.9|1362.9|1368.4|1363.4|1366.9|1361.9|38
1752169200000|2025-07-10 17:40:00|1368|1363|1367.8|1362.8|1368.2|1363.2|1367.4|1362.4|33
1752169500000|2025-07-10 17:45:00|1367.9|1362.9|1367.7|1362.7|1368.3|1363.3|1367.7|1362.7|22
1752169800000|2025-07-10 17:50:00|1367.8|1362.8|1369.4|1360.9|1370.5|1363.7|1367.8|1360.9|40
1752170100000|2025-07-10 17:55:00|1369.8|1361.2|1371|1360|1371.1|1361.3|1369.4|1359.9|22
1752170400000|2025-07-10 18:00:00|1370.9|1359.9|1372.4|1361.4|1372.7|1361.7|1370.5|1359.5|55
1752170700000|2025-07-10 18:05:00|1372.3|1361.3|1372.1|1361.1|1372.5|1361.5|1371.8|1360.8|22
1752171000000|2025-07-10 18:10:00|1372.2|1361.2|1370.6|1365.6|1372.2|1366.2|1369.5|1361|65
1752171300000|2025-07-10 18:15:00|1370.5|1365.5|1371.4|1366.4|1371.6|1366.6|1369.8|1364.8|60
1752171600000|2025-07-10 18:20:00|1371.3|1366.3|1370.4|1365.4|1371.4|1366.4|1369.9|1364.9|54
1752171900000|2025-07-10 18:25:00|1370.5|1365.5|1370.3|1365.3|1371|1366|1370|1365|45
1752172200000|2025-07-10 18:30:00|1370.4|1365.4|1370|1365|1370.5|1365.5|1369.5|1364.5|43
1752172500000|2025-07-10 18:35:00|1370.1|1365.1|1370.1|1365.1|1370.8|1365.8|1369.9|1364.9|36
1752172800000|2025-07-10 18:40:00|1370.2|1365.2|1371.3|1366.3|1371.4|1366.4|1370.2|1365.2|40
1752173100000|2025-07-10 18:45:00|1371.2|1366.2|1372.1|1367.1|1372.2|1367.2|1371.2|1366.2|40
1752173400000|2025-07-10 18:50:00|1371.8|1366.8|1372.1|1367.1|1372.6|1367.6|1371.5|1366.5|19
1752173700000|2025-07-10 18:55:00|1372.7|1367.7|1373.8|1368.8|1374.2|1369.2|1372.6|1367.6|89
1752174000000|2025-07-10 19:00:00|1373.9|1368.9|1374.9|1369.9|1376.4|1371.4|1373.8|1368.8|99
1752174300000|2025-07-10 19:05:00|1375.1|1370.1|1375|1370|1376.1|1371.1|1374.7|1369.7|34
1752174600000|2025-07-10 19:10:00|1374.8|1369.8|1374|1369|1375.1|1370|1373.3|1367.1|50
1752174900000|2025-07-10 19:15:00|1374.1|1369.1|1375.1|1370.1|1375.1|1370.1|1373.9|1368.9|41
1752175200000|2025-07-10 19:20:00|1374.9|1369.9|1374.6|1369.6|1375.1|1370.1|1374.1|1369.1|37
1752175500000|2025-07-10 19:25:00|1374.4|1369.4|1374.2|1369.2|1375.2|1370.2|1374.2|1369.2|40
1752175800000|2025-07-10 19:30:00|1374.3|1369.3|1372.4|1367.4|1375.8|1369.3|1372.4|1364.3|90
1752176100000|2025-07-10 19:35:00|1372.5|1367.5|1370.3|1365.3|1372.5|1367.5|1370.2|1365.2|63
1752176400000|2025-07-10 19:40:00|1371.7|1363|1368.7|1363.7|1371.7|1364.9|1368.4|1362.8|61
1752176700000|2025-07-10 19:45:00|1368.6|1363.6|1368.3|1363.3|1370.6|1364.2|1368.3|1360.7|48
1752177000000|2025-07-10 19:50:00|1368.4|1363.4|1367.8|1362.8|1370.3|1363.7|1367.2|1360.6|74
1752177300000|2025-07-10 19:55:00|1367.9|1362.9|1367.7|1362.7|1369.8|1363.2|1366.8|1361.2|60
1752177600000|2025-07-10 20:00:00|1367.8|1362.8|1369.2|1358.2|1371.1|1362.8|1367.7|1357.9|76
1752177900000|2025-07-10 20:05:00|1369.1|1358.1|1369.6|1358.6|1369.8|1358.8|1368.6|1357.6|47
1752178200000|2025-07-10 20:10:00|1369.5|1358.5|1369.2|1358.2|1369.5|1358.5|1368.8|1357.8|35
1752178500000|2025-07-10 20:15:00|1369.4|1358.4|1369.5|1358.5|1369.8|1358.8|1368.8|1357.8|56
1752178800000|2025-07-10 20:20:00|1369.7|1358.7|1368.1|1357.4|1369.7|1358.7|1367.5|1356.5|38
1752179100000|2025-07-10 20:25:00|1368.7|1357.7|1372|1362.9|1372.4|1363|1368.7|1357.7|77
1752179400000|2025-07-10 20:30:00|1372.1|1362.8|1373.1|1363.2|1373.6|1363.2|1371.7|1362.3|40
1752179700000|2025-07-10 20:35:00|1373|1363.4|1372.8|1362.9|1373.3|1363.8|1372.2|1362.6|59
1752180000000|2025-07-10 20:40:00|1372.9|1362.7|1374|1363.8|1374|1363.9|1372.5|1362.5|33
1752180300000|2025-07-10 20:45:00|1374.1|1363.9|1374.1|1364|1374.4|1364.1|1373.3|1363|60
1752180600000|2025-07-10 20:50:00|1373.7|1363.4|1373.5|1363.3|1373.7|1363.5|1372.5|1362.8|83
1752180900000|2025-07-10 20:55:00|1373.6|1363.4|1373.2|1363.1|1373.8|1363.7|1372.4|1362.4|80
1752184800000|2025-07-10 22:00:00|1373.5|1362.5|1370.2|1359.3|1373.6|1362.6|1369.1|1358.1|71
1752185100000|2025-07-10 22:05:00|1370.1|1359.2|1370.3|1359.4|1371.9|1361.2|1369.4|1359|91
1752185400000|2025-07-10 22:10:00|1370.4|1359.9|1371.8|1360.8|1371.8|1360.9|1369.9|1359|55
1752185700000|2025-07-10 22:15:00|1371.7|1360.9|1370|1360.1|1371.8|1361|1369.6|1359.1|60
1752186000000|2025-07-10 22:20:00|1369.9|1360|1370.5|1360.4|1371.5|1360.8|1369.8|1359.8|102
1752186300000|2025-07-10 22:25:00|1370.6|1360.5|1370.1|1360.4|1370.9|1361.2|1369.9|1359.9|58
1752186600000|2025-07-10 22:30:00|1370.2|1360.3|1367.2|1359.1|1370.3|1360.4|1367.2|1358.2|66
1752186900000|2025-07-10 22:35:00|1367.4|1360.7|1366.4|1361.4|1367.5|1361.6|1365.7|1359.3|37
1752187200000|2025-07-10 22:40:00|1366.3|1361.3|1366|1361|1366.9|1361.9|1365.6|1360.6|56
1752187500000|2025-07-10 22:45:00|1366.2|1361.2|1367.1|1362.1|1367.3|1362.3|1365.8|1360.8|39
1752187800000|2025-07-10 22:50:00|1367.2|1362.2|1366.4|1361.4|1367.5|1362.5|1366.4|1361.4|32
1752188100000|2025-07-10 22:55:00|1366.5|1361.5|1367.3|1362.3|1367.6|1362.6|1366.4|1361.4|38
1752188400000|2025-07-10 23:00:00|1367|1362|1368.2|1363.2|1368.6|1363.6|1367|1362|34
1752188700000|2025-07-10 23:05:00|1368.3|1363.3|1368.4|1363.4|1368.8|1363.8|1367.9|1362.9|39
1752189000000|2025-07-10 23:10:00|1368.3|1363.3|1370.5|1365.5|1370.5|1365.5|1368.3|1363.3|59
1752189300000|2025-07-10 23:15:00|1370.6|1365.6|1371.1|1363.1|1372|1365.6|1369.4|1362.8|56
1752189600000|2025-07-10 23:20:00|1370.7|1362.6|1371.5|1360.5|1372.1|1364.2|1368.1|1360.3|46
1752189900000|2025-07-10 23:25:00|1371.3|1360.3|1369.7|1358.7|1371.7|1360.7|1369.5|1358.5|39
1752190200000|2025-07-10 23:30:00|1369.6|1358.6|1372|1361|1372.8|1361.8|1369.6|1358.6|37
1752190500000|2025-07-10 23:35:00|1372.1|1361.1|1374.5|1363.5|1375|1364.1|1371.9|1360.9|95
1752190800000|2025-07-10 23:40:00|1374.6|1363.6|1374.3|1363.3|1375.2|1364.2|1374|1363|55
1752191100000|2025-07-10 23:45:00|1374.1|1363.1|1372.3|1361.3|1374.1|1363.1|1372.3|1361.3|21
1752191700000|2025-07-10 23:55:00|1372.5|1361.5|1372.3|1361.3|1372.5|1361.5|1371.8|1360.8|30
1752192000000|2025-07-11 00:00:00|1372.5|1361.5|1374.8|1363.8|1375.1|1364.1|1371.9|1360.9|86
1752192300000|2025-07-11 00:05:00|1374.9|1363.9|1370.9|1359.9|1374.9|1363.9|1370.7|1359.7|129
1752192600000|2025-07-11 00:10:00|1371|1360|1373.2|1362.2|1373.6|1362.6|1371|1360|94
1752192900000|2025-07-11 00:15:00|1373.1|1362.1|1370.5|1359.5|1373.9|1362.9|1370.3|1359.3|149
1752193200000|2025-07-11 00:20:00|1370.6|1359.6|1366.6|1355.6|1370.6|1359.6|1365.4|1355.5|173
1752193500000|2025-07-11 00:25:00|1366.7|1355.7|1367|1356|1367.9|1356.9|1365.1|1354.1|144
1752193800000|2025-07-11 00:30:00|1367.1|1356.1|1369.5|1358.5|1370.7|1359.7|1366.3|1355.3|171
1752194100000|2025-07-11 00:35:00|1369.6|1358.6|1369.1|1358.9|1370.4|1360.5|1367.7|1356.7|141
1752194400000|2025-07-11 00:40:00|1368.9|1358.8|1368.8|1359.1|1371.3|1360.3|1367.9|1356.9|141
1752194700000|2025-07-11 00:45:00|1368.4|1358.8|1368.5|1359.9|1369.4|1359.9|1367.1|1357.6|198
1752195000000|2025-07-11 00:50:00|1368.3|1359.6|1366.4|1356.7|1368.3|1361.6|1364.6|1356.5|105
1752195300000|2025-07-11 00:55:00|1366.2|1356.8|1363.5|1358.5|1367.2|1361|1362.4|1356.8|162
1752195600000|2025-07-11 01:00:00|1364.6|1356.3|1365.3|1360.3|1368.3|1360.9|1362.2|1355.4|303
1752195900000|2025-07-11 01:05:00|1365.5|1360.5|1365.9|1360.9|1367.4|1360.9|1364.3|1358.9|137
1752196200000|2025-07-11 01:10:00|1365.7|1360.7|1365.2|1360.2|1367.4|1360.7|1364.1|1357.6|137
1752196500000|2025-07-11 01:15:00|1365.3|1360.3|1365.4|1360.4|1366.2|1361.2|1365|1360|93
1752196800000|2025-07-11 01:20:00|1365.5|1360.5|1369.8|1358.8|1370.2|1361.4|1365.4|1358|168
1752197100000|2025-07-11 01:25:00|1370.1|1359.1|1371.8|1360.8|1372.1|1361.1|1369.3|1358.3|192
1752197400000|2025-07-11 01:30:00|1372.1|1361.1|1372.4|1361.4|1373|1362|1371.8|1360.8|162
1752197700000|2025-07-11 01:35:00|1372.3|1361.3|1371.9|1360.9|1373.1|1362.1|1371.7|1360.7|143
1752198000000|2025-07-11 01:40:00|1371.8|1360.8|1366.3|1361.3|1372|1362.1|1366.1|1359.2|94
1752198300000|2025-07-11 01:45:00|1366.4|1361.4|1365.1|1360.1|1366.4|1361.4|1364.8|1359.8|49
1752198600000|2025-07-11 01:50:00|1365|1360|1363.5|1358.5|1365|1360|1362.2|1357.2|95
1752198900000|2025-07-11 01:55:00|1363.6|1358.6|1363.9|1358.9|1363.9|1358.9|1362.5|1357.5|70
1752199200000|2025-07-11 02:00:00|1363.8|1358.8|1363.7|1358.7|1363.9|1358.9|1363.2|1358.2|57
1752199500000|2025-07-11 02:05:00|1363.6|1358.6|1364.6|1359.6|1365.1|1360.1|1363.6|1358.6|59
1752199800000|2025-07-11 02:10:00|1364.4|1359.4|1364|1359|1365.2|1360.2|1363.8|1358.8|72
1752200100000|2025-07-11 02:15:00|1364.1|1359.1|1364.1|1359.1|1365.2|1359.8|1363.4|1356.9|64
1752200400000|2025-07-11 02:20:00|1364.3|1359.3|1363.6|1358.6|1364.8|1359.8|1362.9|1357.9|52
1752200700000|2025-07-11 02:25:00|1363.7|1358.7|1363.3|1358.3|1364.8|1359.8|1363.2|1358.2|37
1752201000000|2025-07-11 02:30:00|1363.4|1358.4|1364.1|1359.1|1364.7|1359.7|1363.4|1358.4|59
1752201300000|2025-07-11 02:35:00|1364.2|1359.2|1363.7|1358.7|1364.7|1359.7|1363.7|1358.7|45
1752201600000|2025-07-11 02:40:00|1363.8|1358.8|1363.3|1358.3|1364.4|1359.4|1362.4|1357.4|60
1752201900000|2025-07-11 02:45:00|1363.2|1358.2|1363.4|1358.4|1364.8|1359.8|1362.8|1357.8|72
1752202200000|2025-07-11 02:50:00|1363.1|1358.1|1363.4|1358.4|1364.5|1359.5|1363|1358|50
1752202500000|2025-07-11 02:55:00|1363.3|1358.3|1362.8|1357.8|1363.6|1358.6|1362.2|1357.2|56
1752202800000|2025-07-11 03:00:00|1362.9|1357.9|1362.6|1357.6|1363.6|1358.6|1361.2|1356.2|97
1752203100000|2025-07-11 03:05:00|1362.3|1357.3|1362.4|1357.4|1363.3|1358.3|1362|1357|67
1752203400000|2025-07-11 03:10:00|1362.2|1357.2|1362.9|1357.9|1363.5|1358.5|1362.2|1357.2|58
1752203700000|2025-07-11 03:15:00|1362.8|1357.8|1363.9|1358.9|1364|1359|1362.1|1357.1|48
1752204000000|2025-07-11 03:20:00|1364|1359|1363.7|1358.7|1364|1359|1363|1358|31
1752204300000|2025-07-11 03:25:00|1363.8|1358.8|1364.2|1359.2|1365.6|1360.6|1363.2|1358.2|57
1752204600000|2025-07-11 03:30:00|1364.4|1359.4|1363.7|1358.7|1364.5|1359.5|1362.8|1357.8|73
1752204900000|2025-07-11 03:35:00|1363.8|1358.8|1363.8|1358.8|1364.3|1359.3|1363|1358|41
1752205200000|2025-07-11 03:40:00|1363.9|1358.9|1365.2|1360.2|1365.2|1360.2|1363.8|1358.8|35
1752205500000|2025-07-11 03:45:00|1364.1|1359.1|1364|1359|1365.2|1360.2|1362.7|1357.7|35
1752205800000|2025-07-11 03:50:00|1364.1|1359.1|1364|1359|1364.2|1359.2|1363.3|1358.3|41
1752206100000|2025-07-11 03:55:00|1363.9|1358.9|1363.9|1358.9|1364.1|1359.1|1363.6|1358.6|25
1752206400000|2025-07-11 04:00:00|1364.1|1359.1|1363.7|1358.7|1364.6|1359.6|1363.7|1358.7|25
1752206700000|2025-07-11 04:05:00|1363.8|1358.8|1363.7|1358.7|1364.1|1359.1|1363.1|1358.1|32
1752207000000|2025-07-11 04:10:00|1363.5|1358.5|1363.9|1358.9|1364.1|1359.1|1363|1358|33
1752207300000|2025-07-11 04:15:00|1364.3|1359.3|1363|1358|1364.3|1359.3|1363|1358|29
1752207600000|2025-07-11 04:20:00|1363.1|1358.1|1363.6|1358.6|1363.6|1358.6|1362.5|1357.5|30
1752207900000|2025-07-11 04:25:00|1363.9|1358.9|1363.1|1358.1|1364.4|1359.4|1362.9|1357.9|44
1752208200000|2025-07-11 04:30:00|1363.2|1358.2|1363.5|1358.5|1363.5|1358.5|1362.9|1357.9|31
1752208500000|2025-07-11 04:35:00|1363.6|1358.6|1364.3|1359.3|1364.5|1359.5|1363.5|1358.5|50
1752208800000|2025-07-11 04:40:00|1364|1359|1363.2|1358.2|1364|1359|1362.7|1357.7|14
1752209100000|2025-07-11 04:45:00|1363.1|1358.1|1363.2|1358.2|1363.3|1358.3|1362.4|1357.4|37
1752209400000|2025-07-11 04:50:00|1363.3|1358.3|1362.9|1357.9|1363.6|1358.6|1362.5|1357.5|39
1752209700000|2025-07-11 04:55:00|1363.1|1358.1|1362.4|1357.4|1363.2|1358.2|1362.4|1357.4|42
1752210000000|2025-07-11 05:00:00|1362.6|1357.6|1362.9|1357.9|1363.6|1358.6|1362.4|1357.4|55
1752210300000|2025-07-11 05:05:00|1362.8|1357.8|1362.8|1357.8|1363.4|1358.4|1362.4|1357.4|33
1752210600000|2025-07-11 05:10:00|1362.7|1357.7|1362|1357|1363.1|1358.1|1361.9|1356.9|59
1752210900000|2025-07-11 05:15:00|1362.1|1357.1|1362.3|1357.3|1362.8|1357.8|1361.8|1356.8|71
1752211200000|2025-07-11 05:20:00|1362.4|1357.4|1366.7|1361.7|1367.4|1362.4|1362.4|1357.4|115
1752211500000|2025-07-11 05:25:00|1366.6|1361.6|1366.2|1361.2|1369.7|1364.7|1365.5|1360.5|160
1752211800000|2025-07-11 05:30:00|1365.9|1360.9|1367.3|1356.3|1367.3|1360.9|1362.5|1351.5|105
1752212100000|2025-07-11 05:35:00|1365.7|1354.7|1364.9|1353.9|1367.2|1356.2|1364.7|1353.7|185
1752212400000|2025-07-11 05:40:00|1364.6|1353.6|1367.7|1356.7|1367.9|1357.2|1363.4|1352.4|182
1752212700000|2025-07-11 05:45:00|1367.6|1356.6|1365.4|1354.4|1367.9|1356.9|1365.2|1354.2|146
1752213000000|2025-07-11 05:50:00|1365.5|1354.5|1365.3|1357|1366|1358.7|1362.5|1354|170
1752213300000|2025-07-11 05:55:00|1365.2|1356.9|1362.4|1357.4|1365.9|1359.4|1360.7|1354.2|140
1752213600000|2025-07-11 06:00:00|1362.3|1357.3|1363.7|1358.7|1364.2|1359.2|1361.5|1356.5|177
1752213900000|2025-07-11 06:05:00|1363.8|1358.8|1365.5|1357.2|1366.2|1359.5|1362.9|1356.7|140
1752214200000|2025-07-11 06:10:00|1365.4|1357.1|1365.1|1356.7|1365.9|1357.1|1364.2|1355.2|167
1752214500000|2025-07-11 06:15:00|1365|1356.6|1368.7|1357.7|1368.7|1362.3|1363|1356.3|187
1752214800000|2025-07-11 06:20:00|1368.6|1357.6|1368.8|1357.8|1369|1358|1367.7|1356.7|115
1752215100000|2025-07-11 06:25:00|1369|1358|1368.2|1357.2|1369.1|1358.1|1368.1|1357.2|86
1752215400000|2025-07-11 06:30:00|1367.8|1356.8|1367.1|1357.2|1368.1|1357.4|1365.5|1354.5|134
1752215700000|2025-07-11 06:35:00|1367|1357.3|1367.6|1356.6|1368.3|1357.7|1367|1356.5|99
1752216000000|2025-07-11 06:40:00|1367.5|1356.5|1361.7|1356.7|1367.5|1357|1361.2|1352.8|143
1752216300000|2025-07-11 06:45:00|1361.9|1356.9|1360.2|1351.9|1362.4|1357.4|1358|1351.7|187
1752216600000|2025-07-11 06:50:00|1360.3|1351.8|1359.2|1354.2|1362.6|1354.3|1358.2|1351|128
1752216900000|2025-07-11 06:55:00|1359.3|1354.3|1357.7|1352.7|1361.1|1354.9|1357.4|1352.4|152
1752217200000|2025-07-11 07:00:00|1357.6|1352.6|1359.1|1348.4|1361.1|1353.8|1354.2|1347|258
1752217500000|2025-07-11 07:05:00|1359|1348.2|1357|1352|1359.1|1352.7|1356.7|1347.7|140
1752217800000|2025-07-11 07:10:00|1357.1|1352.1|1357|1352|1358.2|1353.2|1355.8|1350.8|155
1752218100000|2025-07-11 07:15:00|1357.4|1352.4|1357.2|1347.3|1359.4|1352.7|1356.3|1345.9|187
1752218400000|2025-07-11 07:20:00|1357.4|1347.4|1359.4|1348.4|1359.4|1348.7|1356.9|1345.9|168
1752218700000|2025-07-11 07:25:00|1359.5|1348.5|1357.7|1346.7|1359.8|1348.8|1357.6|1346.6|127
1752219000000|2025-07-11 07:30:00|1357.6|1346.6|1358.1|1347.1|1359.5|1348.5|1357.4|1346.4|127
1752219300000|2025-07-11 07:35:00|1357.6|1346.6|1359.6|1348.6|1360.5|1349.5|1357.2|1346.2|125
1752219600000|2025-07-11 07:40:00|1359.7|1348.7|1360.1|1349.1|1361.8|1350.8|1358|1347|146
1752219900000|2025-07-11 07:45:00|1360|1349|1355.9|1346.3|1360|1349|1352.8|1344.4|117
1752220200000|2025-07-11 07:50:00|1355.6|1346.1|1355.6|1345|1356.1|1346.2|1354.6|1343.7|104
1752220500000|2025-07-11 07:55:00|1355.4|1345.1|1357.2|1347.1|1357.8|1350.6|1351.9|1344.5|203
1752220800000|2025-07-11 08:00:00|1356.8|1348|1356.8|1345.8|1361.5|1350.5|1349.3|1342.2|155
1752221100000|2025-07-11 08:05:00|1356.7|1345.7|1358.8|1347.8|1359.3|1348.3|1351.1|1341.9|208
1752221400000|2025-07-11 08:10:00|1358.7|1347.7|1361.2|1350.2|1361.6|1350.6|1358.2|1347.2|168
1752221700000|2025-07-11 08:15:00|1361.1|1350.1|1364.4|1353.4|1365.3|1354.3|1361|1350|145
1752222000000|2025-07-11 08:20:00|1364.1|1353.1|1366.6|1355.6|1367.7|1356.7|1364.1|1353.1|143
1752222300000|2025-07-11 08:25:00|1366.7|1355.7|1369.2|1358.2|1370.6|1359.6|1366.6|1355.6|136
1752222600000|2025-07-11 08:30:00|1368.4|1357.4|1368.1|1357.1|1369|1358|1367.2|1356.2|54
1752222900000|2025-07-11 08:35:00|1368|1357|1366.7|1355.7|1368.6|1358.7|1366.5|1355.5|147
1752223200000|2025-07-11 08:40:00|1366.6|1355.6|1366.7|1355.7|1368.4|1357.4|1366.2|1355.2|164
1752223500000|2025-07-11 08:45:00|1366.9|1355.9|1368.1|1357.1|1368.1|1357.1|1366.4|1355.4|108
1752223800000|2025-07-11 08:50:00|1368.4|1357.4|1367|1356|1368.7|1357.7|1366.2|1355.2|70
1752224100000|2025-07-11 08:55:00|1367.3|1356.3|1366.7|1355.7|1368|1357|1366.3|1355.3|79
1752224400000|2025-07-11 09:00:00|1366.8|1355.8|1368.6|1357.6|1369|1358|1366.7|1355.7|129
1752224700000|2025-07-11 09:05:00|1368.5|1357.5|1366.8|1355.8|1369.8|1358.8|1365.5|1355.2|169
1752225000000|2025-07-11 09:10:00|1366.6|1355.6|1355.7|1346.7|1366.6|1355.6|1355.3|1346.3|129
1752225300000|2025-07-11 09:15:00|1355.8|1346.8|1356.5|1345.5|1356.9|1347.4|1355.5|1345.5|32
1752225600000|2025-07-11 09:20:00|1363.6|1352.6|1363|1352|1363.7|1352.7|1363|1352|10
1752226200000|2025-07-11 09:30:00|1363.1|1352.1|1361.5|1350.5|1363.5|1352.5|1360.3|1349.3|89
1752226500000|2025-07-11 09:35:00|1361.2|1350.2|1359.3|1348.3|1362.1|1351.1|1358.8|1347.8|154
1752226800000|2025-07-11 09:40:00|1359.7|1348.7|1364.2|1355.2|1365.4|1356.4|1359.7|1348.7|129
1752227100000|2025-07-11 09:45:00|1364.3|1355.3|1360.5|1349.5|1364.7|1355.7|1360.4|1349.4|78
1752227400000|2025-07-11 09:50:00|1360.7|1349.7|1362.3|1353.3|1362.7|1353.7|1359.5|1348.5|125
1752227700000|2025-07-11 09:55:00|1362.2|1353.2|1362.4|1353.4|1363|1354|1360.1|1351.1|99
1752228000000|2025-07-11 10:00:00|1362.5|1353.5|1364.8|1353.8|1364.8|1355.1|1361.1|1352.1|98
1752228300000|2025-07-11 10:05:00|1364.9|1353.9|1365.7|1354.7|1367.3|1356.3|1364.5|1353.9|109
1752228600000|2025-07-11 10:10:00|1365.9|1354.9|1365.8|1354.8|1366.7|1355.7|1364.3|1353.3|102
1752228900000|2025-07-11 10:15:00|1365.9|1354.9|1365.5|1354.5|1365.9|1354.9|1364.5|1353.5|73
1752229200000|2025-07-11 10:20:00|1365.4|1354.4|1366.2|1355.2|1366.2|1355.2|1364.2|1353.2|90
1752229500000|2025-07-11 10:25:00|1366.1|1355.1|1367.6|1356.6|1367.9|1356.9|1365.9|1354.9|110
1752229800000|2025-07-11 10:30:00|1367.7|1356.7|1368.5|1357.5|1369.5|1358.5|1367.6|1356.6|84
1752230100000|2025-07-11 10:35:00|1368.6|1357.6|1368.5|1357.5|1368.8|1357.8|1366.4|1355.4|41
1752230400000|2025-07-11 10:40:00|1368.1|1357.1|1364.7|1353.7|1368.8|1357.8|1364.7|1353.7|66
1752230700000|2025-07-11 10:45:00|1364.6|1353.6|1361.4|1352.4|1365.2|1355.6|1359.8|1350.8|86
1752231000000|2025-07-11 10:50:00|1361.5|1352.5|1363.8|1352.8|1364.5|1353.5|1361.4|1351.5|68
1752231300000|2025-07-11 10:55:00|1363.6|1352.6|1364.5|1353.5|1365.1|1354.1|1360.6|1349.6|110
1752231600000|2025-07-11 11:00:00|1364.4|1353.4|1366.2|1355.2|1366.8|1355.8|1362.8|1351.8|210
1752231900000|2025-07-11 11:05:00|1366.3|1355.3|1369.1|1358.1|1369.7|1358.7|1366|1355|121
1752232200000|2025-07-11 11:10:00|1369|1358|1372.7|1362.3|1374.4|1365.4|1368.9|1357.9|222
1752232500000|2025-07-11 11:15:00|1372.6|1362.2|1370.4|1361.4|1372.9|1363.9|1367.9|1356.9|169
1752232800000|2025-07-11 11:20:00|1370.6|1361.6|1372.2|1361.2|1374.5|1363.5|1369.9|1360.7|131
1752233100000|2025-07-11 11:25:00|1371.5|1360.5|1365.7|1354.7|1372|1361|1364.3|1353.3|158
1752233400000|2025-07-11 11:30:00|1365.5|1354.5|1365|1354|1365.5|1354.5|1364.7|1353.7|5
1752233700000|2025-07-11 11:35:00|1366.6|1355.6|1366.7|1357.7|1370.1|1359.1|1366.5|1355.6|208
1752234000000|2025-07-11 11:40:00|1366.9|1357.9|1367.1|1356.1|1370|1360.1|1366.7|1355.8|178
1752234300000|2025-07-11 11:45:00|1367.2|1356.2|1367.3|1356.3|1369.4|1358.4|1366|1355|151
1752234600000|2025-07-11 11:50:00|1367.4|1356.4|1365.7|1354.7|1368.3|1357.3|1364.6|1353.6|132
1752234900000|2025-07-11 11:55:00|1365.6|1354.6|1367.4|1356.4|1369.9|1358.9|1364.7|1353.7|178
1752235200000|2025-07-11 12:00:00|1367.3|1356.3|1366.9|1355.9|1369.2|1358.2|1365.2|1354.2|169
1752235500000|2025-07-11 12:05:00|1366.8|1355.8|1369.5|1358.5|1370|1359|1366|1355|189
1752235800000|2025-07-11 12:10:00|1369.2|1358.2|1367.7|1356.7|1371.9|1360.9|1366.8|1355.8|165
1752236100000|2025-07-11 12:15:00|1368|1357|1371.1|1362.1|1372.2|1362.3|1367.7|1356.7|148
1752236400000|2025-07-11 12:20:00|1371.2|1362.2|1367.8|1358.8|1372.2|1363.2|1366.9|1357.9|179
1752236700000|2025-07-11 12:25:00|1368|1359|1370.1|1361.1|1371.3|1362.3|1366|1357|144
1752237000000|2025-07-11 12:30:00|1370.7|1361.7|1369.9|1360.9|1373.4|1364.4|1369.4|1360.4|204
1752237300000|2025-07-11 12:35:00|1370|1361|1370.5|1361.5|1371.8|1362.8|1369.3|1360.3|222
1752237600000|2025-07-11 12:40:00|1370.9|1361.9|1369.9|1358.9|1372.8|1363.3|1368.5|1357.5|203
1752237900000|2025-07-11 12:45:00|1370.1|1359.1|1373|1362|1373.5|1362.5|1368.9|1357.9|170
1752238200000|2025-07-11 12:50:00|1373.1|1362.1|1372.4|1361.4|1373.2|1362.2|1370.7|1359.7|155
1752238500000|2025-07-11 12:55:00|1372.3|1361.3|1371.1|1360.1|1373.5|1362.5|1369.1|1358.1|220
1752238800000|2025-07-11 13:00:00|1371|1360|1370.2|1359.2|1373.6|1362.6|1368.4|1357.4|295
1752239100000|2025-07-11 13:05:00|1369.5|1358.5|1372.7|1361.7|1373.4|1362.4|1369.4|1358.4|192
1752239400000|2025-07-11 13:10:00|1372.8|1361.8|1372.8|1361.8|1374.4|1363.4|1369.3|1358.3|163
1752239700000|2025-07-11 13:15:00|1372.9|1361.9|1372|1361|1374.4|1363.4|1370.7|1359.7|195
1752240000000|2025-07-11 13:20:00|1372.3|1361.3|1372.4|1361.4|1376.2|1365.2|1370.2|1359.2|277
1752240300000|2025-07-11 13:25:00|1372.2|1361.2|1370.3|1359.3|1376.6|1365.6|1369.1|1358.1|217
1752240600000|2025-07-11 13:30:00|1370.8|1359.8|1380.3|1369.3|1380.5|1369.5|1370.8|1359.8|243
1752240900000|2025-07-11 13:35:00|1380.6|1369.6|1381.3|1370.3|1383.9|1372.9|1378.8|1367.8|237
1752241200000|2025-07-11 13:40:00|1381.4|1370.4|1379.8|1368.8|1382|1371|1378.1|1367.1|326
1752241500000|2025-07-11 13:45:00|1379.6|1368.6|1378.5|1367.5|1381.7|1370.7|1375.6|1364.6|271
1752241800000|2025-07-11 13:50:00|1378.2|1367.2|1376|1367|1379.3|1370.1|1375.8|1365.4|248
1752242100000|2025-07-11 13:55:00|1375.8|1366.8|1376|1365|1376.9|1367.9|1373.5|1362.6|166
1752242400000|2025-07-11 14:00:00|1376.1|1365.1|1375.9|1364.9|1379.1|1368.1|1375.4|1364.4|198
1752242700000|2025-07-11 14:05:00|1376.1|1365.1|1379.4|1368.4|1381.3|1370.3|1375.7|1364.7|276
1752243000000|2025-07-11 14:10:00|1379.3|1368.3|1378.8|1367.8|1380|1369|1375.1|1364.1|252
1752243300000|2025-07-11 14:15:00|1378.7|1367.7|1377.6|1366.6|1380|1369|1377.6|1366.6|180
1752243600000|2025-07-11 14:20:00|1377.4|1366.4|1382.5|1373.5|1382.9|1373.9|1375.9|1364.9|182
1752243900000|2025-07-11 14:25:00|1382.4|1373.4|1387.1|1378.1|1387.1|1378.1|1382.3|1373.3|138
1752244200000|2025-07-11 14:30:00|1387|1378|1388.9|1379.9|1389.3|1380.3|1385.3|1376.3|184
1752244500000|2025-07-11 14:35:00|1388.7|1379.7|1387.6|1378.6|1389.2|1380.2|1387.3|1378.3|140
1752244800000|2025-07-11 14:40:00|1387.5|1378.5|1386.4|1377.4|1388|1379|1385.9|1376.9|139
1752245100000|2025-07-11 14:45:00|1386.1|1377.1|1385.3|1376.3|1387.7|1378.7|1385.1|1376.1|145
1752245400000|2025-07-11 14:50:00|1385.5|1376.5|1382.3|1373.3|1385.7|1376.7|1382.3|1373.3|116
1752245700000|2025-07-11 14:55:00|1381.9|1372.9|1384.7|1375.7|1385.5|1376.5|1380.8|1371.8|171
1752246000000|2025-07-11 15:00:00|1385.1|1376.1|1383.5|1374.5|1385.6|1376.6|1381.6|1372.6|137
1752246300000|2025-07-11 15:05:00|1383.6|1374.6|1382.2|1373.2|1384|1375|1382|1373|104
1752246600000|2025-07-11 15:10:00|1381.9|1372.9|1383.8|1374.8|1384.4|1375.4|1381.3|1372.3|137
1752246900000|2025-07-11 15:15:00|1383.7|1374.7|1384.6|1375.6|1384.6|1375.6|1383.2|1374.2|115
1752247200000|2025-07-11 15:20:00|1384.5|1375.5|1381.8|1372.8|1385.1|1376.1|1381.7|1372.7|113
1752247500000|2025-07-11 15:25:00|1381.6|1372.6|1381.8|1372.8|1382.7|1373.7|1381.5|1372.5|102
1752247800000|2025-07-11 15:30:00|1381.9|1372.9|1382|1373|1382|1373|1380.6|1371.6|105
1752248100000|2025-07-11 15:35:00|1382.2|1373.2|1383.9|1374.9|1385.3|1376.3|1381.9|1372.9|126
1752248400000|2025-07-11 15:40:00|1384|1375|1382.7|1373.7|1385.1|1376.1|1382.4|1373.4|116
1752248700000|2025-07-11 15:45:00|1382.6|1373.6|1385.4|1376.4|1385.9|1376.9|1382.4|1373.4|106
1752249000000|2025-07-11 15:50:00|1385.1|1376.1|1387.5|1378.5|1387.9|1378.9|1384.5|1375.5|114
1752249300000|2025-07-11 15:55:00|1387.6|1378.6|1391|1382|1391|1382|1387.1|1378.1|88
1752249600000|2025-07-11 16:00:00|1390.9|1381.9|1391.5|1382.5|1392.1|1383.1|1390.8|1381.8|88
1752249900000|2025-07-11 16:05:00|1391.3|1382.3|1391|1382|1391.9|1382.9|1389.3|1380.3|87
1752250200000|2025-07-11 16:10:00|1391.1|1382.1|1392.4|1383.4|1393|1384|1390.7|1381.7|57
1752250500000|2025-07-11 16:15:00|1392.5|1383.5|1394.2|1385.2|1394.5|1385.5|1392.4|1383.3|100
1752250800000|2025-07-11 16:20:00|1394.3|1385.3|1394.1|1384.8|1394.5|1385.4|1392|1383|136
1752251100000|2025-07-11 16:25:00|1394.2|1384.9|1395.6|1386.1|1397.3|1387|1392.6|1382.7|200
1752251400000|2025-07-11 16:30:00|1395.7|1385.7|1394|1383|1395.8|1385.7|1392.2|1381.8|201
1752251700000|2025-07-11 16:35:00|1393.9|1382.9|1396|1387|1397.7|1387.5|1393.7|1382.7|120
1752252000000|2025-07-11 16:40:00|1395.9|1386.9|1394.6|1385.6|1396|1387|1394.3|1385.2|137
1752252300000|2025-07-11 16:45:00|1394.7|1385.7|1397.7|1388.7|1397.7|1388.7|1394.3|1385.3|70
1752252600000|2025-07-11 16:50:00|1397.6|1388.6|1397.9|1388.7|1398.6|1389.6|1395.8|1386.8|125
1752252900000|2025-07-11 16:55:00|1397.8|1388.6|1396.5|1386.2|1398.2|1388.6|1395.9|1385.6|236
1752253200000|2025-07-11 17:00:00|1396.8|1386|1397.9|1388.9|1399.3|1389.9|1396.4|1386|244
1752253500000|2025-07-11 17:05:00|1398|1389|1399.2|1390.2|1399.9|1390.9|1397.8|1388.7|159
1752253800000|2025-07-11 17:10:00|1399.1|1390.1|1399.8|1390.8|1400.2|1391.2|1397.8|1388.8|97
1752254100000|2025-07-11 17:15:00|1399.7|1390.7|1400.8|1391.8|1401|1392|1399.4|1390.3|87
1752254400000|2025-07-11 17:20:00|1401.5|1392.5|1400.4|1391.4|1401.5|1392.5|1400.3|1391.3|64
1752254700000|2025-07-11 17:25:00|1400.6|1391.6|1400.3|1391.3|1401.3|1392.3|1400.2|1391.2|43
1752255000000|2025-07-11 17:30:00|1400.2|1391.2|1401.5|1392.5|1402.3|1393.3|1400.1|1391.1|64
1752255300000|2025-07-11 17:35:00|1401.4|1392.4|1402.1|1393.1|1402.4|1393.4|1400.7|1391.7|67
1752255600000|2025-07-11 17:40:00|1402.3|1393.3|1403.8|1394.2|1403.8|1394.4|1401.7|1392.7|63
1752255900000|2025-07-11 17:45:00|1403.3|1394.3|1405.6|1394.6|1405.6|1395.1|1403.3|1393.6|50
1752256200000|2025-07-11 17:50:00|1406|1395|1406.5|1395.5|1406.9|1395.9|1405.5|1394.5|40
1752257100000|2025-07-11 18:05:00|1411.3|1400.3|1411.6|1400.6|1411.7|1400.7|1411.3|1400.3|11
1752257400000|2025-07-11 18:10:00|1411.3|1400.3|1412.5|1401.5|1412.5|1401.5|1411|1400|43
1752260100000|2025-07-11 18:55:00|1412.1|1401.1|1412.1|1401.1|1412.4|1401.4|1411.6|1400.6|22
1752260400000|2025-07-11 19:00:00|1411.9|1400.9|1410.3|1399.3|1412.2|1401.2|1409.7|1398.7|60
1752260700000|2025-07-11 19:05:00|1410.4|1399.4|1408.9|1397.9|1410.9|1399.9|1408.9|1397.9|55
1752261000000|2025-07-11 19:10:00|1409|1398|1409.5|1398.7|1409.9|1399.7|1408.7|1397.7|63
1752261300000|2025-07-11 19:15:00|1409.4|1398.5|1406.4|1397.4|1409.7|1399.6|1405.7|1396.5|61
1752261600000|2025-07-11 19:20:00|1406.3|1397.3|1406.4|1397.4|1406.4|1397.4|1404.9|1395.9|54
1752261900000|2025-07-11 19:25:00|1406.5|1397.5|1407.4|1398.4|1407.4|1398.4|1406.3|1397.3|48
1752262200000|2025-07-11 19:30:00|1407.5|1398.5|1409.1|1400.1|1409.2|1400.2|1405.6|1396.6|74
1752262500000|2025-07-11 19:35:00|1409|1400|1406.4|1397.3|1409.7|1400.7|1406.2|1397.1|61
1752262800000|2025-07-11 19:40:00|1406.5|1397.4|1407.6|1398.6|1408.3|1399.3|1406.5|1397.4|61
1752263100000|2025-07-11 19:45:00|1407.7|1398.7|1408.7|1399.7|1408.9|1399.9|1407.3|1398.3|49
1752263400000|2025-07-11 19:50:00|1408.8|1399.8|1412.3|1403.3|1412.4|1403.4|1408.6|1399.6|89
1752263700000|2025-07-11 19:55:00|1412.5|1403.5|1411.6|1402.6|1413.4|1404.4|1410.7|1401.7|69
1752264000000|2025-07-11 20:00:00|1411.5|1402.5|1408|1397|1411.5|1402.5|1407.8|1396.8|43
1752471600000|2025-07-14 05:40:00|1403.7|1392.7|1403.7|1392.7|1403.8|1392.8|1403.6|1392.6|12
1752471900000|2025-07-14 05:45:00|1403.6|1392.6|1402.7|1391.7|1403.8|1392.8|1402.2|1391.2|97
1752472200000|2025-07-14 05:50:00|1402.8|1391.8|1402.1|1391.1|1402.9|1391.9|1401.1|1390.1|143
1752472500000|2025-07-14 05:55:00|1402|1391|1403.6|1392.6|1404|1393|1402|1391|96
1752472800000|2025-07-14 06:00:00|1403.7|1392.7|1405.3|1394.3|1406.2|1395.2|1403.3|1392.3|153
1752473100000|2025-07-14 06:05:00|1405.2|1394.2|1403.2|1392.2|1405.6|1394.6|1402.8|1391.8|107
1752473400000|2025-07-14 06:10:00|1403.1|1392.1|1405.9|1394.9|1406.4|1395.4|1402.5|1391.5|120
1752473700000|2025-07-14 06:15:00|1405.8|1394.8|1401.9|1393.9|1405.9|1394.9|1401.8|1391|120
1752474000000|2025-07-14 06:20:00|1402.1|1395.4|1403.7|1394.6|1405.4|1397.5|1400.3|1392.9|165
1752474300000|2025-07-14 06:25:00|1404.1|1394.5|1401.6|1396.6|1404.1|1397.1|1401|1393.5|173
1752474600000|2025-07-14 06:30:00|1401.7|1396.7|1403.8|1392.8|1404.5|1396.8|1401.6|1390.7|103
1752474900000|2025-07-14 06:35:00|1403.4|1392.4|1404.4|1393.4|1404.4|1393.4|1403.3|1392.3|30
1752485100000|2025-07-14 09:25:00|1403.7|1392.7|1403.7|1392.7|1403.7|1392.7|1403|1392|8
1752486000000|2025-07-14 09:40:00|1401.7|1390.7|1401.3|1390.3|1401.7|1390.7|1401|1390|21
1752486300000|2025-07-14 09:45:00|1400.8|1389.8|1400.6|1389.6|1400.8|1389.8|1400.5|1389.5|22
1752486600000|2025-07-14 09:50:00|1400.7|1389.7|1398.7|1387.7|1400.7|1389.7|1398.5|1387.5|58
1752486900000|2025-07-14 09:55:00|1398.8|1387.8|1400|1389|1400|1389|1398.7|1387.7|54
1752487200000|2025-07-14 10:00:00|1400.3|1389.3|1400.5|1389.5|1401.2|1390.2|1398.6|1387.6|76
1752487500000|2025-07-14 10:05:00|1400.3|1389.3|1401.2|1390.2|1401.4|1390.4|1399.6|1388.6|75
1752487800000|2025-07-14 10:10:00|1401.3|1390.3|1401.1|1390.1|1402.6|1391.6|1401.1|1390.1|72
1752488100000|2025-07-14 10:15:00|1401|1390|1400.1|1389.1|1401.2|1390.2|1399.2|1388.2|93
1752488400000|2025-07-14 10:20:00|1399.7|1388.7|1400.5|1389.5|1400.9|1389.9|1399.5|1388.5|51
1752488700000|2025-07-14 10:25:00|1400.4|1389.4|1403.5|1392.5|1405.4|1394.4|1400.4|1389.4|21
1752489000000|2025-07-14 10:30:00|1400.1|1389.1|1397|1386|1400.2|1389.2|1397|1386|41
1752489300000|2025-07-14 10:35:00|1396.9|1385.9|1397.8|1386.8|1399.4|1388.4|1395.1|1384.1|109
1752489600000|2025-07-14 10:40:00|1397.7|1386.7|1393.9|1382.9|1399.1|1388.1|1393.9|1382.9|69
1752489900000|2025-07-14 10:45:00|1393.8|1382.8|1390.5|1379.5|1393.8|1382.8|1390.3|1379.3|77
1752490200000|2025-07-14 10:50:00|1390.3|1379.3|1393.7|1382.7|1394.4|1383.4|1389.5|1378.5|108
1752490500000|2025-07-14 10:55:00|1393.3|1382.3|1394.2|1383.2|1394.4|1383.4|1393.3|1382.3|34
1752492900000|2025-07-14 11:35:00|1402.6|1391.6|1405.6|1394.6|1405.6|1394.6|1402.5|1391.5|72
1752493200000|2025-07-14 11:40:00|1405.5|1394.5|1403.7|1392.7|1406.2|1395.2|1403|1392|73
1752493500000|2025-07-14 11:45:00|1403.8|1392.8|1404.6|1393.6|1406|1395|1403.8|1392.8|88
1752493800000|2025-07-14 11:50:00|1404.7|1393.7|1400.6|1389.6|1405.1|1394.1|1400.6|1389.6|40
1752494100000|2025-07-14 11:55:00|1401.4|1390.4|1403.1|1392.1|1403.7|1392.7|1401.4|1390.4|90
1752494400000|2025-07-14 12:00:00|1403.2|1392.2|1406|1395|1406.6|1395.6|1402.9|1391.9|161
1752494700000|2025-07-14 12:05:00|1405.9|1394.9|1406.6|1395.6|1408.5|1397.5|1405.9|1394.9|98
1752495000000|2025-07-14 12:10:00|1406.7|1395.7|1409.1|1398.1|1409.2|1398.2|1405.1|1394.1|110
1752495300000|2025-07-14 12:15:00|1408.9|1397.9|1408.4|1397.4|1409.2|1398.2|1408|1397|95
1752495600000|2025-07-14 12:20:00|1408|1397|1402.2|1391.2|1408|1397|1400.4|1389.4|297
1752495900000|2025-07-14 12:25:00|1402.3|1391.3|1403.8|1392.8|1404.3|1393.3|1399.7|1389.1|209
1752496200000|2025-07-14 12:30:00|1403.7|1392.7|1397.7|1386.7|1403.7|1392.7|1397.2|1386.2|271
1752496500000|2025-07-14 12:35:00|1398|1387|1397.7|1386.7|1398.5|1387.5|1394.9|1383.9|261
1752496800000|2025-07-14 12:40:00|1397.6|1386.6|1396.1|1385.1|1399.6|1388.6|1396|1385|191
1752497100000|2025-07-14 12:45:00|1396.2|1385.2|1393.6|1382.6|1396.5|1385.5|1393.3|1382.3|270
1752497400000|2025-07-14 12:50:00|1394|1383|1387.9|1376.9|1394|1383|1387.6|1376.6|231
1752497700000|2025-07-14 12:55:00|1387.8|1376.8|1385.2|1374.2|1390.6|1379.6|1384.6|1373.6|220
1752498000000|2025-07-14 13:00:00|1385.1|1374.1|1385.5|1374.5|1385.9|1374.9|1381.7|1370.7|319
1752498300000|2025-07-14 13:05:00|1383|1372|1379.9|1368.9|1384.2|1373.2|1379.9|1368.9|338
1752498600000|2025-07-14 13:10:00|1380|1369|1380.6|1369.6|1383.2|1372.2|1378.5|1367.5|268
1752498900000|2025-07-14 13:15:00|1380.5|1369.5|1376.6|1365.6|1380.5|1369.5|1376.3|1365.3|201
1752499200000|2025-07-14 13:20:00|1376.7|1365.7|1381|1370|1382.2|1371.2|1375.5|1364.5|210
1752499500000|2025-07-14 13:25:00|1380.8|1369.8|1379.1|1368.1|1381.3|1370.3|1377.1|1366.1|239
1752499800000|2025-07-14 13:30:00|1379|1368|1379.2|1368.2|1380.1|1369.6|1374.6|1363.6|381
1752500100000|2025-07-14 13:35:00|1379|1368|1378.5|1373.5|1379.1|1373.8|1376.2|1367.8|332
1752500400000|2025-07-14 13:40:00|1378.3|1373.3|1380.2|1371.6|1382.9|1376.2|1378.1|1370.5|297
1752500700000|2025-07-14 13:45:00|1379.7|1371.3|1381.2|1376.2|1383.8|1376.6|1378.4|1369|322
1752501000000|2025-07-14 13:50:00|1381.3|1376.3|1380.5|1375.5|1385.5|1378.3|1379.3|1372.8|228
1752501300000|2025-07-14 13:55:00|1380.4|1375.4|1380.9|1375.9|1381.2|1376.2|1379|1374|190
1752501600000|2025-07-14 14:00:00|1381|1376|1380.9|1375.9|1383|1376.9|1377.5|1372.2|260
1752501900000|2025-07-14 14:05:00|1380.7|1375.7|1382.6|1377.6|1383.9|1378.9|1380.7|1375.7|153
1752502200000|2025-07-14 14:10:00|1382.5|1377.5|1379.5|1374.5|1383.4|1378.4|1377.6|1372.6|191
1752502500000|2025-07-14 14:15:00|1379.6|1374.6|1379.8|1374.8|1382.2|1377.2|1377.9|1372.9|172
1752502800000|2025-07-14 14:20:00|1380|1375|1380.9|1372.8|1380.9|1375.5|1377.6|1372.6|164
1752503100000|2025-07-14 14:25:00|1381|1372.9|1381.8|1376.8|1383.9|1377.6|1380.5|1372.4|171
1752503400000|2025-07-14 14:30:00|1381.7|1376.7|1379.9|1374.9|1383.3|1376.7|1378.7|1373.7|196
1752503700000|2025-07-14 14:35:00|1380.1|1375.1|1380.8|1375.8|1382.6|1376.1|1378.8|1373.6|119
1752504000000|2025-07-14 14:40:00|1380.3|1375.3|1381.9|1376.9|1383.3|1377.5|1380.3|1374.9|185
1752504300000|2025-07-14 14:45:00|1381.8|1376.8|1383.3|1378.3|1383.9|1378.9|1381.4|1376.4|101
1752504600000|2025-07-14 14:50:00|1383.4|1378.4|1386.1|1381.1|1386.2|1381.2|1383.1|1378.1|142
1752504900000|2025-07-14 14:55:00|1386.4|1381.4|1386.2|1381.2|1387.2|1382.2|1384.4|1379|172
1752505200000|2025-07-14 15:00:00|1386.7|1381.7|1389.4|1384.4|1391.9|1386.2|1386.7|1381.7|250
1752505500000|2025-07-14 15:05:00|1389.2|1384.2|1389.6|1384.6|1390.1|1385.1|1387|1382|150
1752505800000|2025-07-14 15:10:00|1389.7|1384.7|1388.4|1377.4|1390.5|1385.5|1385.4|1375.1|209
1752506100000|2025-07-14 15:15:00|1388.5|1377.5|1388.2|1383.2|1390.5|1385|1386.8|1377.5|163
1752506400000|2025-07-14 15:20:00|1388.3|1383.3|1391.8|1382.7|1391.8|1385.2|1387.5|1382.3|131
1752506700000|2025-07-14 15:25:00|1391.7|1382.6|1393.1|1383.9|1396.1|1386.1|1391.1|1382.1|189
1752507000000|2025-07-14 15:30:00|1393.2|1384|1389.1|1384.1|1393.7|1385.3|1387.2|1382|130
1752507300000|2025-07-14 15:35:00|1389.2|1384.2|1389|1384|1390.9|1384.4|1387.9|1381.7|108
1752507600000|2025-07-14 15:40:00|1388.9|1383.9|1387.8|1382.8|1388.9|1383.9|1386.7|1381.7|115
1752507900000|2025-07-14 15:45:00|1387.6|1382.6|1385.3|1380.3|1387.8|1382.7|1384.2|1378.4|172
1752508200000|2025-07-14 15:50:00|1385.4|1380.4|1382.5|1377.5|1385.5|1380.5|1382.5|1377.5|93
1752508500000|2025-07-14 15:55:00|1382.3|1377.3|1381.5|1376.5|1382.9|1377.9|1381.2|1376.2|118
1752508800000|2025-07-14 16:00:00|1381.4|1376.4|1382.1|1377.1|1383.6|1378.6|1381.3|1376.3|122
1752509100000|2025-07-14 16:05:00|1381.9|1376.9|1384|1379|1384|1379|1381|1376|85
1752509400000|2025-07-14 16:10:00|1383.6|1378.6|1383.6|1378.6|1384.1|1379.1|1383|1378|66
1752509700000|2025-07-14 16:15:00|1383.7|1378.7|1383.9|1378.9|1384.7|1379.7|1382.5|1377.5|69
1752510000000|2025-07-14 16:20:00|1383.7|1378.7|1382.7|1377.7|1384|1379|1382|1377|100
1752510300000|2025-07-14 16:25:00|1382.8|1377.8|1383.1|1378.1|1383.1|1378.1|1381.8|1376.8|63
1752510600000|2025-07-14 16:30:00|1382.9|1377.9|1382.7|1377.7|1383.4|1378.4|1382.3|1377.3|74
1752510900000|2025-07-14 16:35:00|1382.5|1377.5|1381.5|1376.5|1382.9|1377.9|1381.4|1376.4|54
1752511200000|2025-07-14 16:40:00|1381.3|1376.3|1381.6|1376.6|1383|1378|1381|1376|55
1752511500000|2025-07-14 16:45:00|1381.7|1376.7|1382.3|1377.3|1383.1|1378.1|1381.7|1376.7|84
1752511800000|2025-07-14 16:50:00|1382.2|1377.2|1382.3|1377.3|1383.2|1378.2|1381.8|1376.8|50
1752512100000|2025-07-14 16:55:00|1382.2|1377.2|1381|1376|1383.9|1378.9|1380.1|1373.5|140
1752512400000|2025-07-14 17:00:00|1380.8|1375.8|1380.9|1375.9|1383.5|1376.9|1379.1|1373|201
1752512700000|2025-07-14 17:05:00|1382.1|1374|1379.2|1374.2|1382.4|1375.4|1379.1|1372.2|109
1752513000000|2025-07-14 17:10:00|1379.1|1374.1|1378.2|1373.2|1379.5|1374.5|1378.1|1373.1|58
1752513300000|2025-07-14 17:15:00|1378.1|1373.1|1378.5|1373.5|1379|1374|1377.7|1372.7|46
1752513600000|2025-07-14 17:20:00|1378.7|1373.7|1379.4|1374.4|1380.9|1375.9|1378.5|1373.5|76
1752513900000|2025-07-14 17:25:00|1379.3|1374.3|1379.1|1374.1|1379.8|1374.8|1378.9|1373.9|47
1752514200000|2025-07-14 17:30:00|1379.2|1374.2|1379.1|1374.1|1380.1|1375.1|1378.8|1373.8|58
1752514500000|2025-07-14 17:35:00|1378.9|1373.9|1378.9|1373.9|1379.2|1374.2|1377.4|1372.4|66
1752514800000|2025-07-14 17:40:00|1378.8|1373.8|1378.2|1373.2|1378.9|1373.9|1377.5|1372.5|35
1752515100000|2025-07-14 17:45:00|1378.4|1373.4|1377.9|1372.9|1378.6|1373.6|1377.2|1372.2|30
1752515400000|2025-07-14 17:50:00|1377.6|1372.6|1376.7|1371.7|1377.6|1372.6|1376.6|1371.6|46
1752515700000|2025-07-14 17:55:00|1376.6|1371.6|1376.3|1371.3|1377.3|1372.3|1376.2|1371.2|43
1752516000000|2025-07-14 18:00:00|1376.4|1371.4|1376|1371|1377.9|1372.9|1375.8|1370.8|62
1752516300000|2025-07-14 18:05:00|1376.2|1371.2|1375.1|1370.1|1376.2|1371.2|1374.7|1369.7|35
1752516600000|2025-07-14 18:10:00|1374.9|1369.9|1375.3|1370.3|1375.9|1370.9|1374.4|1369.4|34
1752516900000|2025-07-14 18:15:00|1375.2|1370.2|1374.6|1369.6|1375.3|1370.3|1374.6|1369.6|30
1752517200000|2025-07-14 18:20:00|1374.5|1369.5|1372.6|1367.6|1374.7|1369.7|1372.6|1367.6|32
1752517500000|2025-07-14 18:25:00|1373.1|1368.1|1371.8|1366.8|1373.8|1368.8|1371.8|1366.8|48
1752517800000|2025-07-14 18:30:00|1371.4|1366.4|1371.6|1366.6|1372|1367|1370.7|1365.7|34
1752518100000|2025-07-14 18:35:00|1371.5|1366.5|1371.3|1366.3|1371.9|1366.9|1370.6|1365.6|38
1752518400000|2025-07-14 18:40:00|1371.4|1366.4|1371.1|1366.1|1371.5|1366.5|1370.8|1365.8|21
1752518700000|2025-07-14 18:45:00|1371.2|1366.2|1370.7|1365.7|1371.6|1366.6|1370.6|1365.6|22
1752519000000|2025-07-14 18:50:00|1370.6|1365.6|1370.2|1365.2|1370.6|1365.6|1369.8|1364.8|14
1752519300000|2025-07-14 18:55:00|1370|1365|1372.1|1362.8|1372.2|1365|1369.4|1362.6|19
1752519600000|2025-07-14 19:00:00|1371.9|1362.6|1372.2|1363|1372.3|1363|1371.7|1362.4|21
1752519900000|2025-07-14 19:05:00|1371.8|1362.6|1371.8|1360.8|1372.6|1362.6|1371.3|1360.8|27
1752520200000|2025-07-14 19:10:00|1371.9|1360.9|1371.9|1360.9|1372.3|1361.3|1371.8|1360.8|8
1752520500000|2025-07-14 19:15:00|1371.5|1360.5|1372|1361|1372.1|1361.1|1371.3|1360.3|29
1752520800000|2025-07-14 19:20:00|1372.2|1361.2|1369.9|1358.9|1372.2|1361.2|1369.7|1358.7|29
1752521100000|2025-07-14 19:25:00|1369.7|1358.7|1370.6|1359.6|1370.9|1359.9|1368.9|1357.9|48
1752521400000|2025-07-14 19:30:00|1370.5|1359.5|1370.7|1359.7|1370.9|1359.9|1369.5|1358.5|72
1752521700000|2025-07-14 19:35:00|1370.5|1359.5|1371.8|1360.8|1372.8|1361.8|1370.5|1359.5|93
1752522000000|2025-07-14 19:40:00|1371.7|1360.7|1370.3|1359.3|1371.7|1360.7|1369.7|1358.7|41
1752522300000|2025-07-14 19:45:00|1370.4|1359.4|1369.1|1360.7|1370.7|1360.7|1369|1359|35
1752522600000|2025-07-14 19:50:00|1369.4|1360.9|1368.5|1363.5|1369.6|1363.7|1368.1|1359.7|41
1752522900000|2025-07-14 19:55:00|1368.8|1363.8|1368.7|1363.7|1369.6|1364.6|1368.7|1363.7|38
1752523200000|2025-07-14 20:00:00|1369|1364|1373.9|1362.9|1374|1365.3|1368.9|1362.3|73
1752523500000|2025-07-14 20:05:00|1373.8|1362.8|1373|1364.9|1374.3|1364.9|1372.8|1362.4|36
1752523800000|2025-07-14 20:10:00|1372.9|1364.3|1372.9|1364.7|1373.8|1365.1|1372.3|1363.7|37
1752524100000|2025-07-14 20:15:00|1372.7|1364.6|1376.9|1365.9|1377|1366|1372.6|1364|39
1752524400000|2025-07-14 20:20:00|1376.7|1365.7|1377.3|1366.3|1377.5|1366.5|1376.2|1365.2|47
1752524700000|2025-07-14 20:25:00|1377.4|1366.4|1377.3|1366.3|1377.4|1366.4|1376.9|1365.9|28
1752525000000|2025-07-14 20:30:00|1377.2|1366.2|1377.2|1366.2|1377.6|1366.6|1376.9|1365.9|38
1752525300000|2025-07-14 20:35:00|1377.1|1366.1|1375.4|1364.4|1377.1|1366.1|1375.4|1364.4|43
1752525600000|2025-07-14 20:40:00|1375.5|1364.5|1375.5|1364.5|1376.1|1365.1|1375.1|1364.1|49
1752525900000|2025-07-14 20:45:00|1376.5|1365.5|1376.8|1365.8|1376.9|1365.9|1375.9|1364.9|25
1752526200000|2025-07-14 20:50:00|1377|1366|1376.6|1365.6|1377.1|1366.1|1376|1365|56
1752526500000|2025-07-14 20:55:00|1376.3|1365.3|1376.4|1365.4|1376.9|1365.9|1376|1365|44
1752530400000|2025-07-14 22:00:00|1376.1|1365.1|1376.1|1365.1|1376.1|1365.1|1376.1|1365.1|1
1752533400000|2025-07-14 22:50:00|1374.1|1363.1|1374|1363|1374.7|1363.7|1373.5|1362.5|25
1752533700000|2025-07-14 22:55:00|1373.9|1362.9|1372|1361|1374.8|1363.8|1372|1361|35
1752534000000|2025-07-14 23:00:00|1374.5|1363.5|1374.7|1363.7|1376|1365|1374.4|1363.4|33
1752534300000|2025-07-14 23:05:00|1374.6|1363.6|1375.1|1364.1|1375.7|1364.7|1374.1|1363.1|34
1752534600000|2025-07-14 23:10:00|1375.3|1364.3|1375.2|1364.2|1375.7|1364.7|1374.8|1363.8|26
1752534900000|2025-07-14 23:15:00|1375|1364|1375.4|1364.4|1375.4|1364.4|1374.4|1363.4|34
1752535200000|2025-07-14 23:20:00|1375.8|1364.8|1377.8|1366.8|1377.8|1366.8|1375.8|1364.8|18
1752535500000|2025-07-14 23:25:00|1377.7|1366.7|1377.7|1366.7|1377.7|1366.7|1377.6|1366.6|3
1752535800000|2025-07-14 23:30:00|1377.3|1366.3|1377.6|1366.6|1377.6|1366.6|1377.3|1366.3|4
1752536700000|2025-07-14 23:45:00|1380.7|1369.7|1380.4|1369.4|1381.5|1370.5|1380.4|1369.4|15
1752539400000|2025-07-15 00:30:00|1376.3|1365.3|1375.9|1364.9|1376.3|1365.3|1375.8|1364.8|6
1752539700000|2025-07-15 00:35:00|1375.7|1364.7|1376.1|1365.1|1376.2|1365.2|1375.6|1364.6|34
1752540000000|2025-07-15 00:40:00|1376|1365|1375.5|1364.5|1376.4|1365.4|1375|1364|13
1752540300000|2025-07-15 00:45:00|1375.4|1364.4|1375.2|1364.2|1375.6|1364.6|1374.5|1363.5|47
1752540600000|2025-07-15 00:50:00|1375.3|1364.3|1374.1|1369.1|1377.2|1369.2|1373.8|1364.3|59
1752540900000|2025-07-15 00:55:00|1374|1369|1373.2|1368.2|1374.8|1369.8|1373.1|1368.1|33
1752541200000|2025-07-15 01:00:00|1373.1|1368.1|1376.9|1371.9|1378.2|1372.1|1372.9|1367.9|97
1752541500000|2025-07-15 01:05:00|1376.8|1371.8|1377.6|1372.6|1378.3|1373.3|1376.7|1371.7|59
1752541800000|2025-07-15 01:10:00|1377.4|1372.4|1376.7|1371.7|1377.9|1372.9|1376.6|1371.6|24
1752542100000|2025-07-15 01:15:00|1376.9|1371.9|1375.9|1364.9|1377.2|1372.2|1375.3|1364.4|35
1752542400000|2025-07-15 01:20:00|1376|1365|1376|1371|1377.9|1371.4|1375.4|1364.7|54
1752542700000|2025-07-15 01:25:00|1376.1|1371.1|1376|1371|1377.5|1371.2|1375.1|1369.3|53
1752543000000|2025-07-15 01:30:00|1375.9|1370.9|1375.2|1370.2|1377.2|1371.2|1374.9|1369|59
1752543300000|2025-07-15 01:35:00|1375.1|1370.1|1376.2|1371.2|1377.4|1371.3|1375|1368.9|44
1752543600000|2025-07-15 01:40:00|1376.4|1371.4|1379.8|1369.8|1379.8|1371.5|1376|1368.6|112
1752543900000|2025-07-15 01:45:00|1380.2|1370|1378.3|1369.4|1380.4|1370.5|1378|1367|77
1752544200000|2025-07-15 01:50:00|1378.5|1369.5|1381|1370|1381.2|1370.2|1378.3|1368|101
1752544500000|2025-07-15 01:55:00|1381.1|1370.1|1381.2|1370.2|1381.4|1370.4|1380|1369|75
1752544800000|2025-07-15 02:00:00|1381.4|1370.4|1380.2|1369.2|1381.4|1370.4|1380|1369|73
1752545100000|2025-07-15 02:05:00|1380.1|1369.1|1381.1|1370.1|1381.6|1370.6|1380.1|1369.1|90
1752545400000|2025-07-15 02:10:00|1381|1370|1379.7|1368.7|1381.8|1370.8|1379.4|1368.4|100
1752545700000|2025-07-15 02:15:00|1379.8|1368.8|1378.7|1367.7|1380|1369|1377.7|1366.7|70
1752546000000|2025-07-15 02:20:00|1378.6|1367.6|1380.3|1370.3|1381|1370.3|1378.1|1367.1|77
1752546300000|2025-07-15 02:25:00|1380.2|1370.2|1378.3|1373.3|1380.4|1373.6|1377|1370.2|72
1752546600000|2025-07-15 02:30:00|1378.1|1373.1|1378|1373|1380.2|1373.3|1377.4|1370.7|69
1752546900000|2025-07-15 02:35:00|1377.9|1372.9|1377.3|1372.3|1377.9|1372.9|1376.3|1371.3|54
1752547200000|2025-07-15 02:40:00|1377.5|1372.5|1378.4|1373.4|1378.5|1373.5|1377.3|1372.3|47
1752547500000|2025-07-15 02:45:00|1378.1|1373.1|1377.6|1366.6|1379.1|1374.1|1377.2|1366.2|65
1752547800000|2025-07-15 02:50:00|1377.5|1366.5|1377.9|1366.9|1378.6|1367.6|1377.3|1366.3|70
1752548100000|2025-07-15 02:55:00|1378|1367|1378.2|1367.2|1378.8|1367.8|1377.8|1366.8|52
1752548400000|2025-07-15 03:00:00|1378.1|1367.1|1380.2|1369.2|1380.2|1369.2|1377.7|1366.7|50
1752548700000|2025-07-15 03:05:00|1380.1|1369.1|1381|1370|1382.7|1371.7|1380.1|1369.1|97
1752549000000|2025-07-15 03:10:00|1380.9|1369.9|1381.6|1370.6|1382.8|1371.8|1380.9|1369.9|92
1752549300000|2025-07-15 03:15:00|1381.4|1370.4|1378.8|1370.7|1381.9|1371.3|1378.3|1369.4|151
1752549600000|2025-07-15 03:20:00|1379|1370.2|1379.2|1374.2|1381.1|1374.9|1377.8|1370.2|97
1752549900000|2025-07-15 03:25:00|1379.3|1374.3|1381.4|1372.7|1381.9|1374.8|1378.8|1372.5|66
1752550200000|2025-07-15 03:30:00|1381.5|1372.8|1382.1|1371.2|1382.8|1373.7|1381.4|1370.9|67
1752550500000|2025-07-15 03:35:00|1382|1371.3|1381.6|1372.6|1382.1|1373|1381.5|1371.3|43
1752550800000|2025-07-15 03:40:00|1381.7|1372.8|1382.5|1373|1382.6|1373.6|1381.4|1372.7|39
1752551100000|2025-07-15 03:45:00|1382.4|1372.9|1383|1372|1383.8|1373.5|1381.9|1371.9|51
1752551400000|2025-07-15 03:50:00|1382.9|1371.9|1383.2|1372.2|1383.4|1372.4|1382.7|1371.7|31
1752551700000|2025-07-15 03:55:00|1383|1372|1383.4|1372.4|1383.5|1372.7|1382.9|1371.9|45
1752552000000|2025-07-15 04:00:00|1383.3|1372.9|1384.9|1373.9|1388|1377|1383.3|1372.4|134
1752552300000|2025-07-15 04:05:00|1385.4|1374.4|1388.4|1377.4|1392.1|1381.1|1384.8|1373.8|140
1752552600000|2025-07-15 04:10:00|1388.6|1377.6|1387.5|1376.5|1388.9|1377.9|1387.1|1376.2|57
1752552900000|2025-07-15 04:15:00|1388.3|1377.3|1389.1|1379.3|1389.7|1379.8|1387.7|1376.7|100
1752553200000|2025-07-15 04:20:00|1389.2|1379.4|1388.7|1378.7|1389.3|1379.4|1388.1|1377.5|74
1752553500000|2025-07-15 04:25:00|1388.9|1378.8|1388.2|1377.5|1389.4|1379.3|1387.4|1377.2|70
1752553800000|2025-07-15 04:30:00|1388.4|1377.6|1387.8|1376.8|1388.8|1377.9|1387.5|1376.7|54
1752554100000|2025-07-15 04:35:00|1387.7|1376.7|1386.8|1375.9|1388.1|1377.1|1386.6|1375.7|73
1752554400000|2025-07-15 04:40:00|1386.9|1376|1387.1|1376.4|1387.7|1376.9|1386.6|1376|42
1752554700000|2025-07-15 04:45:00|1387.5|1377.2|1386.9|1375.9|1387.5|1377.4|1386.4|1375.4|50
1752555000000|2025-07-15 04:50:00|1387|1376|1387.1|1376.5|1387.3|1376.9|1386.7|1375.7|30
1752555300000|2025-07-15 04:55:00|1387|1376.4|1386.8|1376.7|1387.2|1377.8|1386.6|1376.4|45
1752555600000|2025-07-15 05:00:00|1386.9|1376.9|1387.3|1376.3|1388|1378.7|1386.1|1375.8|95
1752555900000|2025-07-15 05:05:00|1387.1|1376.1|1386.9|1377.2|1388.2|1377.5|1386.4|1375.8|62
1752556200000|2025-07-15 05:10:00|1387|1377.1|1387.4|1377.5|1388|1377.6|1386.4|1376.6|40
1752556500000|2025-07-15 05:15:00|1387.7|1377.8|1387.5|1376.5|1387.9|1377.9|1386.1|1376|54
1752556800000|2025-07-15 05:20:00|1387.1|1376.1|1386.5|1375.7|1387.3|1376.3|1385.6|1374.6|66
1752557100000|2025-07-15 05:25:00|1386.3|1375.5|1386.3|1375.3|1386.7|1375.7|1385.7|1374.9|63
1752557400000|2025-07-15 05:30:00|1386.5|1375.5|1387.5|1377|1388|1377.6|1386|1375|124
1752557700000|2025-07-15 05:35:00|1387.3|1376.8|1388.4|1377.4|1389.3|1378.3|1386.9|1376.8|94
1752558000000|2025-07-15 05:40:00|1388.5|1377.5|1388.3|1378.5|1389.6|1378.6|1387.7|1377.4|63
1752558300000|2025-07-15 05:45:00|1388.9|1378.9|1387.8|1377.6|1389|1378.9|1387.6|1377.6|102
1752558600000|2025-07-15 05:50:00|1388|1377.5|1387.9|1379.7|1389|1379.8|1387.8|1377.5|65
1752558900000|2025-07-15 05:55:00|1388.4|1379.9|1385.7|1380.7|1388.4|1381.8|1385.7|1378.4|151
1752559200000|2025-07-15 06:00:00|1385.8|1380.8|1386.4|1381.4|1387.7|1382|1385.4|1379.5|98
1752559500000|2025-07-15 06:05:00|1386.2|1381.2|1386.2|1381.2|1388.6|1381.9|1385.3|1378.4|83
1752559800000|2025-07-15 06:10:00|1386.4|1381.4|1386.9|1381.9|1387.1|1382.1|1386.1|1381.1|90
1752560100000|2025-07-15 06:15:00|1386.8|1381.8|1386.4|1381.4|1387.4|1382.4|1386.4|1381.4|68
1752560400000|2025-07-15 06:20:00|1386.5|1381.5|1387.1|1382.1|1387.4|1382.4|1386.5|1381.5|41
1752560700000|2025-07-15 06:25:00|1387|1382|1386.6|1381.6|1388.7|1382.6|1386.3|1380.1|80
1752561000000|2025-07-15 06:30:00|1386.8|1381.8|1386.2|1381.2|1387.3|1382.3|1385.9|1380.9|59
1752561300000|2025-07-15 06:35:00|1386.7|1381.7|1386.6|1381.6|1387.4|1382.4|1386.4|1381.4|80
1752561600000|2025-07-15 06:40:00|1386.8|1381.8|1386.4|1381.4|1388|1382|1385.6|1379.7|63
1752561900000|2025-07-15 06:45:00|1386.3|1381.3|1387.1|1379|1387.5|1381.3|1384.8|1377.5|98
1752562200000|2025-07-15 06:50:00|1387.3|1379.1|1384.9|1379.9|1387.4|1380.2|1384.1|1378.1|63
1752562500000|2025-07-15 06:55:00|1384.8|1379.8|1388|1377|1388.5|1379.8|1384.1|1376.7|71
1752562800000|2025-07-15 07:00:00|1388.1|1377.1|1384.8|1373.8|1388.1|1377.1|1384.7|1373.7|129
1752563100000|2025-07-15 07:05:00|1384.9|1373.9|1381.9|1370.9|1385.2|1374.2|1381.8|1370.8|147
1752563400000|2025-07-15 07:10:00|1381.8|1370.8|1380.8|1369.8|1382.1|1371.1|1378.7|1367.7|152
1752563700000|2025-07-15 07:15:00|1381|1370|1382.9|1371.9|1383.9|1372.9|1381|1370|92
1752564000000|2025-07-15 07:20:00|1383|1372|1385.4|1374.4|1386.5|1375.5|1382.8|1371.8|106
1752564300000|2025-07-15 07:25:00|1385.2|1374.2|1383.9|1372.9|1386.4|1375.4|1383.9|1372.9|114
1752564600000|2025-07-15 07:30:00|1384.1|1373.1|1387.7|1376.7|1387.9|1376.9|1382.8|1371.8|132
1752564900000|2025-07-15 07:35:00|1387.8|1376.8|1388.4|1378.4|1390.2|1379.3|1387.3|1376.8|140
1752565200000|2025-07-15 07:40:00|1388.5|1378.5|1387|1376|1388.9|1378.5|1386|1375|78
1752565500000|2025-07-15 07:45:00|1386.8|1375.8|1386.5|1375.5|1387.8|1376.8|1386.4|1375.4|85
1752565800000|2025-07-15 07:50:00|1386.6|1375.6|1386.8|1375.8|1387.1|1376.1|1385.6|1374.6|73
1752566100000|2025-07-15 07:55:00|1386.9|1375.9|1385.5|1374.5|1387.2|1376.2|1385.4|1374.4|88
1752566400000|2025-07-15 08:00:00|1385.4|1374.4|1382.3|1371.3|1385.4|1374.4|1380.2|1369.2|154
1752566700000|2025-07-15 08:05:00|1382.2|1371.2|1382.4|1371.4|1382.7|1371.7|1380.6|1369.6|96
1752567000000|2025-07-15 08:10:00|1382.5|1371.5|1381.2|1370.2|1383.1|1372.1|1380.9|1369.9|84
1752567300000|2025-07-15 08:15:00|1381.3|1370.3|1380.9|1369.9|1381.9|1370.9|1380.2|1369.2|74
1752567600000|2025-07-15 08:20:00|1380.8|1369.8|1375.8|1364.8|1380.9|1369.9|1374.1|1363.1|213
1752567900000|2025-07-15 08:25:00|1375.4|1364.4|1379.9|1368.9|1380|1369|1374.4|1363.4|171
1752568200000|2025-07-15 08:30:00|1379.5|1368.5|1379.1|1368.5|1380.8|1371|1375.2|1364.9|173
1752568500000|2025-07-15 08:35:00|1378.7|1368.6|1380.9|1371.2|1382.1|1372.2|1377.8|1367.9|145
1752568800000|2025-07-15 08:40:00|1380.7|1371.1|1383.5|1372.8|1383.9|1373.1|1380.5|1370|163
1752569100000|2025-07-15 08:45:00|1383.4|1372.9|1385.1|1374.1|1385.1|1374.1|1382.7|1371.7|94
1752569400000|2025-07-15 08:50:00|1385|1374|1385.2|1374.2|1385.7|1374.7|1384.5|1373.5|57
1752569700000|2025-07-15 08:55:00|1385.3|1374.3|1381.7|1373.1|1385.5|1374.5|1381|1370|95
1752570000000|2025-07-15 09:00:00|1381.6|1373|1383.1|1372.1|1383.5|1376.2|1379.6|1370.7|106
1752570300000|2025-07-15 09:05:00|1383.2|1372.2|1384.7|1374.5|1386.3|1377.5|1382.4|1371.5|120
1752570600000|2025-07-15 09:10:00|1384.9|1374.4|1386|1375.5|1387.2|1380.7|1383.8|1374.4|96
1752570900000|2025-07-15 09:15:00|1386.1|1375.1|1382.8|1371.8|1386.1|1376|1382.2|1371.8|130
1752571200000|2025-07-15 09:20:00|1382.9|1371.9|1382.4|1371.4|1383.2|1372.2|1381.9|1370.9|80
1752571500000|2025-07-15 09:25:00|1382.8|1371.8|1381.5|1370.5|1383.1|1372.1|1380.5|1369.7|61
1752571800000|2025-07-15 09:30:00|1381.6|1370.6|1383.8|1372.8|1385.4|1375.2|1381.5|1370.6|155
1752572100000|2025-07-15 09:35:00|1383.4|1372.4|1385.8|1374.8|1386.2|1375.2|1382.9|1371.9|86
1752572400000|2025-07-15 09:40:00|1385.7|1374.7|1388.8|1377.8|1389|1378|1385.7|1374.7|80
1752572700000|2025-07-15 09:45:00|1388.7|1377.7|1388.8|1377.8|1390|1379|1386.3|1376.2|110
1752573000000|2025-07-15 09:50:00|1388.9|1377.9|1388|1378.6|1389.4|1380.4|1384.3|1377.2|73
1752573300000|2025-07-15 09:55:00|1388.4|1378|1389.3|1378.9|1391.3|1380.8|1387.8|1377.7|164
1752573600000|2025-07-15 10:00:00|1389.2|1378.8|1391|1380|1391.3|1380.3|1389.1|1378.4|98
1752573900000|2025-07-15 10:05:00|1391.1|1380.1|1390.4|1381.1|1391.2|1381.1|1389.6|1378.6|104
1752574200000|2025-07-15 10:10:00|1390.3|1381.2|1392.9|1381.9|1394.5|1384.4|1389.7|1379|112
1752574500000|2025-07-15 10:15:00|1392.4|1381.4|1392.9|1381.9|1393.8|1382.8|1391.6|1380.6|85
1752574800000|2025-07-15 10:20:00|1393|1382|1396|1385|1396.2|1385.2|1392.8|1381.8|99
1752575100000|2025-07-15 10:25:00|1396.1|1385.1|1391.6|1386.6|1396.1|1386.9|1391.6|1383.7|80
1752575400000|2025-07-15 10:30:00|1392.9|1383.7|1393.1|1384.1|1393.2|1386.8|1389.5|1383.2|98
1752575700000|2025-07-15 10:35:00|1392.6|1384|1392.5|1384.5|1393.1|1386.2|1391.2|1383.7|66
1752576000000|2025-07-15 10:40:00|1391|1386|1392.1|1383.9|1392.9|1386|1389.6|1382.9|81
1752576300000|2025-07-15 10:45:00|1390.4|1383.8|1390|1385|1391|1386|1389.4|1383.8|74
1752576600000|2025-07-15 10:50:00|1389.9|1384.9|1390.3|1385.3|1390.6|1385.6|1389.2|1384.2|72
1752576900000|2025-07-15 10:55:00|1391.3|1386.3|1392.1|1387.1|1394.9|1389.9|1391.3|1386.3|86
1752577200000|2025-07-15 11:00:00|1391.7|1386.7|1389.9|1384.9|1393.2|1388.2|1389.6|1384.6|136
1752577500000|2025-07-15 11:05:00|1390|1385|1388.5|1383.5|1391.3|1386.3|1387.3|1382.3|109
1752577800000|2025-07-15 11:10:00|1388.6|1383.6|1389.3|1384.3|1389.7|1384.7|1388.1|1383.1|68
1752578100000|2025-07-15 11:15:00|1389.7|1384.7|1389.8|1384.8|1390.4|1385.4|1389.1|1384.1|54
1752578400000|2025-07-15 11:20:00|1389.9|1384.9|1389.3|1384.3|1390.5|1385.5|1389|1384|53
1752578700000|2025-07-15 11:25:00|1389.4|1384.4|1390.1|1385.1|1390.4|1385.4|1389.3|1384.3|71
1752579000000|2025-07-15 11:30:00|1390|1385|1393.8|1388.8|1393.9|1388.9|1390|1385|87
1752579300000|2025-07-15 11:35:00|1393.3|1388.3|1394.3|1385.5|1395.4|1388.8|1391.1|1385.5|102
1752579600000|2025-07-15 11:40:00|1394.2|1385.6|1392.3|1387.3|1394.7|1387.8|1391.6|1385.2|107
1752579900000|2025-07-15 11:45:00|1392.2|1387.2|1392.8|1387.8|1394.8|1389|1390|1382.7|138
1752580200000|2025-07-15 11:50:00|1392.6|1387.6|1394.4|1386.3|1395.2|1389|1392|1386.2|93
1752580500000|2025-07-15 11:55:00|1394.6|1386.4|1394.5|1386.2|1396|1389.5|1392.6|1385.9|139
1752580800000|2025-07-15 12:00:00|1394.6|1386.5|1392.8|1384.3|1394.8|1387.9|1388.8|1382.7|139
1752581100000|2025-07-15 12:05:00|1393|1384.2|1395.6|1386.7|1396.5|1388.8|1391.3|1384.2|134
1752581400000|2025-07-15 12:10:00|1396.3|1386.8|1395.4|1387.2|1397.9|1390.5|1393.8|1386|183
1752581700000|2025-07-15 12:15:00|1393.8|1388.8|1395.7|1385.9|1396.8|1389.3|1393|1384.6|188
1752582000000|2025-07-15 12:20:00|1397.2|1388|1403.8|1394|1404.2|1396.8|1397.2|1388|363
1752582300000|2025-07-15 12:25:00|1403.4|1394.1|1401.6|1391.5|1404.1|1394.7|1400.2|1389.9|194
1752582600000|2025-07-15 12:30:00|1402.7|1391.7|1401.1|1390.1|1405.8|1394.8|1396.5|1385.5|357
1752582900000|2025-07-15 12:35:00|1400.9|1389.9|1399.8|1389.2|1401.1|1390.1|1397.1|1386.5|289
1752583200000|2025-07-15 12:40:00|1399.7|1389.9|1400.4|1389.4|1401.2|1391.5|1398.6|1387.7|288
1752583500000|2025-07-15 12:45:00|1400.2|1389.2|1404.6|1393.6|1405|1394.1|1398.2|1387.2|252
1752583800000|2025-07-15 12:50:00|1404.8|1393.8|1394.2|1389.2|1404.8|1393.8|1393|1387.6|315
1752584100000|2025-07-15 12:55:00|1394.3|1389.3|1392.3|1387.3|1395.5|1389.3|1390.9|1383.8|196
1752584400000|2025-07-15 13:00:00|1392.9|1387.9|1394.6|1389.6|1397.9|1391.6|1392.4|1385.9|320
1752584700000|2025-07-15 13:05:00|1395.4|1390.4|1394.4|1389.4|1395.8|1390.8|1392.6|1387.6|187
1752585000000|2025-07-15 13:10:00|1394.6|1389.6|1395.1|1390.1|1395.6|1390.6|1392.4|1387.4|212
1752585300000|2025-07-15 13:15:00|1395.2|1390.2|1394.3|1389.3|1397.4|1392.4|1393.7|1388.7|203
1752585600000|2025-07-15 13:20:00|1394.4|1389.4|1394.4|1389.4|1395|1390|1393.4|1388.4|101
1752585900000|2025-07-15 13:25:00|1394.3|1389.3|1391.7|1386.7|1394.5|1389.5|1390.4|1385.4|149
1752586200000|2025-07-15 13:30:00|1391.6|1386.6|1394.7|1389.7|1395.8|1390.8|1391.5|1386.5|285
1752586500000|2025-07-15 13:35:00|1394.8|1389.8|1387.4|1382.4|1395.1|1390.1|1387|1382|279
1752586800000|2025-07-15 13:40:00|1387.5|1382.5|1389|1384|1390|1385|1386.5|1381.5|221
1752587100000|2025-07-15 13:45:00|1389.2|1384.2|1388.3|1383.3|1389.3|1384.3|1386.3|1381.3|226
1752587400000|2025-07-15 13:50:00|1388.4|1383.4|1387.6|1382.6|1389.9|1384.9|1386.5|1381.5|191
1752587700000|2025-07-15 13:55:00|1387.3|1382.3|1386.4|1381.4|1388.3|1383.3|1384.3|1379.3|239
1752588000000|2025-07-15 14:00:00|1386.6|1381.6|1383.3|1378.3|1386.8|1381.8|1382.6|1377.6|226
1752588300000|2025-07-15 14:05:00|1383.1|1378.1|1385.1|1380.1|1386.4|1381.4|1382|1377|173
1752588600000|2025-07-15 14:10:00|1384.7|1379.7|1385.1|1380.1|1385.2|1380.2|1382.6|1377.6|175
1752588900000|2025-07-15 14:15:00|1384.8|1379.8|1383.5|1378.5|1385|1380|1382.9|1377.9|152
1752589200000|2025-07-15 14:20:00|1383.6|1378.6|1383|1378|1385.2|1380.2|1380.5|1375.5|231
1752589500000|2025-07-15 14:25:00|1383.8|1378.8|1389.1|1378.9|1389.6|1380.5|1383.8|1376.8|202
1752589800000|2025-07-15 14:30:00|1388.7|1378.3|1390.4|1381|1391.1|1381.6|1386.9|1377.5|137
1752590100000|2025-07-15 14:35:00|1390.7|1381.3|1388.9|1379.5|1391.5|1382.1|1388.7|1379.4|147
1752590400000|2025-07-15 14:40:00|1389|1379.6|1390.9|1381.4|1391.3|1381.8|1388.1|1378.4|107
1752590700000|2025-07-15 14:45:00|1390.7|1381.3|1386.8|1378.7|1391|1381.5|1386|1375.6|197
1752591000000|2025-07-15 14:50:00|1386.5|1378|1384.1|1379.1|1386.7|1379.1|1380.4|1375.4|179
1752591300000|2025-07-15 14:55:00|1384.2|1379.2|1379.8|1374.8|1385.1|1380.1|1379.6|1374.6|174
1752591600000|2025-07-15 15:00:00|1380|1375|1381.2|1376.2|1382.5|1377.5|1379.4|1374.4|171
1752591900000|2025-07-15 15:05:00|1380.7|1375.7|1381.4|1376.4|1382.7|1377.7|1380.5|1375.5|97
1752592200000|2025-07-15 15:10:00|1381.5|1376.5|1380.8|1375.8|1382.4|1377.4|1380.5|1375.5|116
1752592500000|2025-07-15 15:15:00|1380.6|1375.6|1379.2|1374.2|1381.2|1376.2|1379|1374|168
1752592800000|2025-07-15 15:20:00|1379.1|1374.1|1378.4|1373.4|1379.7|1374.7|1378.1|1373.1|106
1752593100000|2025-07-15 15:25:00|1378.5|1373.5|1373.5|1368.5|1378.9|1373.9|1373.1|1368.1|132
1752593400000|2025-07-15 15:30:00|1373.4|1368.4|1372.7|1367.7|1379.4|1372.9|1371.2|1365.1|277
1752593700000|2025-07-15 15:35:00|1372.6|1367.6|1379.4|1374.4|1379.5|1374.5|1372|1367|225
1752594000000|2025-07-15 15:40:00|1379.5|1374.5|1380.4|1375.4|1383|1378|1379|1374|240
1752594300000|2025-07-15 15:45:00|1380.3|1375.3|1380.8|1375.8|1381.8|1376.8|1379.4|1374.4|130
1752594600000|2025-07-15 15:50:00|1380.7|1375.7|1380|1375|1381.1|1376.1|1379.2|1374.2|90
1752594900000|2025-07-15 15:55:00|1379.9|1374.9|1380.4|1375.4|1380.6|1375.6|1378.9|1373.9|87
1752595200000|2025-07-15 16:00:00|1380.5|1375.5|1379.6|1374.6|1380.8|1375.8|1378.8|1373.8|123
1752595500000|2025-07-15 16:05:00|1379.9|1374.9|1378.8|1373.8|1380.3|1375.3|1378.4|1373.4|71
1752595800000|2025-07-15 16:10:00|1378.9|1373.9|1379.7|1374.7|1380.8|1375.8|1378.9|1373.9|77
1752596100000|2025-07-15 16:15:00|1379.5|1374.5|1380.5|1375.5|1380.5|1375.5|1378.1|1373.1|91
1752596400000|2025-07-15 16:20:00|1380.7|1375.7|1378.5|1373.5|1380.9|1375.9|1377.9|1372.9|69
1752596700000|2025-07-15 16:25:00|1378.9|1373.9|1377.9|1372.9|1379|1374|1377.1|1372.1|70
1752597000000|2025-07-15 16:30:00|1377.8|1372.8|1376.4|1371.4|1378.8|1373.8|1376.4|1371.4|66
1752597300000|2025-07-15 16:35:00|1376.5|1371.5|1376.3|1371.3|1377.3|1372.3|1376.3|1371.3|57
1752597600000|2025-07-15 16:40:00|1376.5|1371.5|1375.4|1370.4|1377.5|1372.5|1374.7|1369.7|65
1752597900000|2025-07-15 16:45:00|1375.5|1370.5|1376|1371|1378.2|1373.2|1375.5|1370.5|84
1752598200000|2025-07-15 16:50:00|1376.3|1371.3|1375|1370|1376.4|1371.4|1374.9|1369.9|65
1752598500000|2025-07-15 16:55:00|1375.6|1370.6|1378.9|1373.9|1378.9|1373.9|1374.8|1369.8|133
1752598800000|2025-07-15 17:00:00|1378.8|1373.8|1377.7|1372.7|1379.1|1374.1|1375.9|1370.9|135
1752599100000|2025-07-15 17:05:00|1377.8|1372.8|1377|1372|1377.8|1372.8|1376.4|1371.4|43
1752599400000|2025-07-15 17:10:00|1377.1|1372.1|1379|1374|1379|1374|1377.1|1372.1|44
1752599700000|2025-07-15 17:15:00|1378.9|1373.9|1379.4|1374.4|1379.7|1374.7|1378.1|1373.1|44
1752600000000|2025-07-15 17:20:00|1379.5|1374.5|1381.7|1376.7|1382.1|1377.1|1379.5|1374.5|36
1752600300000|2025-07-15 17:25:00|1381.8|1376.8|1380.7|1375.7|1382.1|1377.1|1380.2|1375.2|51
1752600600000|2025-07-15 17:30:00|1380.8|1375.8|1380.7|1375.7|1381.3|1376.3|1380.4|1375.4|32
1752600900000|2025-07-15 17:35:00|1380.6|1375.6|1380.8|1375.8|1381.6|1376.6|1380.5|1375.5|33
1752601200000|2025-07-15 17:40:00|1380.9|1375.9|1380.3|1375.3|1382.6|1377.6|1380.1|1375.1|47
1752601500000|2025-07-15 17:45:00|1380.2|1375.2|1379.1|1374.1|1380.2|1375.2|1379|1374|33
1752601800000|2025-07-15 17:50:00|1379|1374|1380|1375|1380|1375|1378.5|1373.5|45
1752602100000|2025-07-15 17:55:00|1380.2|1375.2|1381.9|1376.9|1382.6|1377.6|1380.2|1375.2|35
1752602400000|2025-07-15 18:00:00|1381.8|1376.8|1380.9|1375.9|1381.8|1376.8|1380.3|1375.3|39
1752602700000|2025-07-15 18:05:00|1380.7|1375.7|1382.2|1373.8|1382.4|1375.7|1380.1|1373.2|28
1752603000000|2025-07-15 18:10:00|1382|1373.6|1382.8|1374.4|1382.9|1376.1|1381|1373.6|37
1752603300000|2025-07-15 18:15:00|1382.6|1374.3|1382.2|1373.8|1383.7|1375.3|1382.2|1373.8|31
1752603600000|2025-07-15 18:20:00|1382.4|1374|1382.3|1373.9|1383|1374.6|1382.3|1373.9|18
1752603900000|2025-07-15 18:25:00|1382.4|1374.1|1383.1|1374.7|1383.2|1374.8|1382.4|1374.1|30
1752604200000|2025-07-15 18:30:00|1383.2|1374.8|1383|1374.6|1383.5|1376.8|1381.8|1374.5|20
1752604500000|2025-07-15 18:35:00|1383.1|1374.7|1381.8|1373.5|1383.6|1375.2|1381.7|1373.3|31
1752604800000|2025-07-15 18:40:00|1381.7|1373.4|1380.4|1375.4|1382.8|1376.1|1380.4|1373.2|35
1752605100000|2025-07-15 18:45:00|1380.3|1375.3|1380.3|1375.3|1381.2|1376.2|1380.3|1375.3|29
1752605400000|2025-07-15 18:50:00|1380.2|1375.2|1378.8|1373.8|1380.5|1375.5|1378.7|1373.7|31
1752605700000|2025-07-15 18:55:00|1378.7|1373.7|1377.6|1372.6|1378.8|1373.8|1377.3|1372.3|28
1752606000000|2025-07-15 19:00:00|1377|1372|1378.9|1373.9|1379.3|1374.3|1376.7|1371.7|52
1752606300000|2025-07-15 19:05:00|1378.8|1373.8|1379.4|1370.9|1379.7|1373.8|1377.6|1370.9|16
1752606600000|2025-07-15 19:10:00|1379.2|1370.8|1376.4|1371.4|1379.2|1372.5|1376.4|1370.5|20
1752606900000|2025-07-15 19:15:00|1376.6|1371.6|1376.9|1371.9|1377.1|1372.1|1376.4|1371.4|17
1752607200000|2025-07-15 19:20:00|1376.8|1371.8|1375.4|1370.4|1376.9|1371.9|1375.4|1370.4|23
1752607500000|2025-07-15 19:25:00|1375|1370|1375.4|1370.4|1375.6|1370.6|1375|1370|16
1752607800000|2025-07-15 19:30:00|1375.6|1370.6|1375.4|1370.4|1375.6|1370.6|1374.8|1369.8|19
1752608100000|2025-07-15 19:35:00|1375.3|1370.3|1374.8|1369.8|1375.8|1370.8|1374.8|1369.8|24
1752608400000|2025-07-15 19:40:00|1374.9|1369.9|1374.9|1369.9|1375.5|1370.5|1374.8|1369.8|15
1752608700000|2025-07-15 19:45:00|1374.8|1369.8|1374.2|1369.2|1374.8|1369.8|1374.1|1369.1|17
1752609000000|2025-07-15 19:50:00|1374.1|1369.1|1374.4|1369.4|1374.7|1369.7|1373.5|1368.5|26
1752609300000|2025-07-15 19:55:00|1374.1|1369.1|1372.7|1367.7|1374.2|1369.2|1372.7|1367.7|27
1752609600000|2025-07-15 20:00:00|1372.4|1367.4|1378|1367|1378.3|1368.1|1372.4|1366.7|61
1752609900000|2025-07-15 20:05:00|1378.1|1367.1|1378.1|1367.1|1378.4|1367.4|1377.7|1366.7|44
1752610200000|2025-07-15 20:10:00|1378.2|1367.2|1377.9|1366.9|1378.8|1367.8|1377.9|1366.9|31
1752610500000|2025-07-15 20:15:00|1377.8|1366.8|1376.6|1365.6|1378|1367|1376.3|1365.3|43
1752610800000|2025-07-15 20:20:00|1376.7|1365.7|1375.8|1364.8|1376.7|1365.7|1375.6|1364.6|33
1752611100000|2025-07-15 20:25:00|1375.7|1364.7|1375.9|1364.9|1376.1|1365.1|1375.2|1364.2|53
1752611400000|2025-07-15 20:30:00|1376|1365|1376.3|1365.3|1376.5|1365.5|1375.8|1364.8|33
1752611700000|2025-07-15 20:35:00|1376.4|1365.4|1375.8|1364.8|1376.4|1365.4|1375.5|1364.5|36
1752612000000|2025-07-15 20:40:00|1375.7|1364.7|1374.8|1363.8|1375.7|1364.7|1374.8|1363.8|36
1752612300000|2025-07-15 20:45:00|1376|1365|1375.3|1364.3|1376.3|1365.3|1375.3|1364.3|8
1752616800000|2025-07-15 22:00:00|1377.9|1366.9|1377.9|1366.9|1377.9|1366.9|1377.9|1366.9|1
1752539400000|2025-07-15 00:30:00|1376.3|1365.3|1375.9|1364.9|1376.3|1365.3|1375.8|1364.8|6
1752539700000|2025-07-15 00:35:00|1375.7|1364.7|1376.1|1365.1|1376.2|1365.2|1375.6|1364.6|34
1752540000000|2025-07-15 00:40:00|1376|1365|1375.5|1364.5|1376.4|1365.4|1375|1364|13
1752540300000|2025-07-15 00:45:00|1375.4|1364.4|1375.2|1364.2|1375.6|1364.6|1374.5|1363.5|47
1752540600000|2025-07-15 00:50:00|1375.3|1364.3|1374.1|1369.1|1377.2|1369.2|1373.8|1364.3|59
1752540900000|2025-07-15 00:55:00|1374|1369|1373.2|1368.2|1374.8|1369.8|1373.1|1368.1|33
1752541200000|2025-07-15 01:00:00|1373.1|1368.1|1376.9|1371.9|1378.2|1372.1|1372.9|1367.9|97
1752541500000|2025-07-15 01:05:00|1376.8|1371.8|1377.6|1372.6|1378.3|1373.3|1376.7|1371.7|59
1752541800000|2025-07-15 01:10:00|1377.4|1372.4|1376.7|1371.7|1377.9|1372.9|1376.6|1371.6|24
1752542100000|2025-07-15 01:15:00|1376.9|1371.9|1375.9|1364.9|1377.2|1372.2|1375.3|1364.4|35
1752542400000|2025-07-15 01:20:00|1376|1365|1376|1371|1377.9|1371.4|1375.4|1364.7|54
1752542700000|2025-07-15 01:25:00|1376.1|1371.1|1376|1371|1377.5|1371.2|1375.1|1369.3|53
1752543000000|2025-07-15 01:30:00|1375.9|1370.9|1375.2|1370.2|1377.2|1371.2|1374.9|1369|59
1752543300000|2025-07-15 01:35:00|1375.1|1370.1|1376.2|1371.2|1377.4|1371.3|1375|1368.9|44
1752543600000|2025-07-15 01:40:00|1376.4|1371.4|1379.8|1369.8|1379.8|1371.5|1376|1368.6|112
1752543900000|2025-07-15 01:45:00|1380.2|1370|1378.3|1369.4|1380.4|1370.5|1378|1367|77
1752544200000|2025-07-15 01:50:00|1378.5|1369.5|1381|1370|1381.2|1370.2|1378.3|1368|101
1752544500000|2025-07-15 01:55:00|1381.1|1370.1|1381.2|1370.2|1381.4|1370.4|1380|1369|75
1752544800000|2025-07-15 02:00:00|1381.4|1370.4|1380.2|1369.2|1381.4|1370.4|1380|1369|73
1752545100000|2025-07-15 02:05:00|1380.1|1369.1|1381.1|1370.1|1381.6|1370.6|1380.1|1369.1|90
1752545400000|2025-07-15 02:10:00|1381|1370|1379.7|1368.7|1381.8|1370.8|1379.4|1368.4|100
1752545700000|2025-07-15 02:15:00|1379.8|1368.8|1378.7|1367.7|1380|1369|1377.7|1366.7|70
1752546000000|2025-07-15 02:20:00|1378.6|1367.6|1380.3|1370.3|1381|1370.3|1378.1|1367.1|77
1752546300000|2025-07-15 02:25:00|1380.2|1370.2|1378.3|1373.3|1380.4|1373.6|1377|1370.2|72
1752546600000|2025-07-15 02:30:00|1378.1|1373.1|1378|1373|1380.2|1373.3|1377.4|1370.7|69
1752546900000|2025-07-15 02:35:00|1377.9|1372.9|1377.3|1372.3|1377.9|1372.9|1376.3|1371.3|54
1752547200000|2025-07-15 02:40:00|1377.5|1372.5|1378.4|1373.4|1378.5|1373.5|1377.3|1372.3|47
1752547500000|2025-07-15 02:45:00|1378.1|1373.1|1377.6|1366.6|1379.1|1374.1|1377.2|1366.2|65
1752547800000|2025-07-15 02:50:00|1377.5|1366.5|1377.9|1366.9|1378.6|1367.6|1377.3|1366.3|70
1752548100000|2025-07-15 02:55:00|1378|1367|1378.2|1367.2|1378.8|1367.8|1377.8|1366.8|52
1752548400000|2025-07-15 03:00:00|1378.1|1367.1|1380.2|1369.2|1380.2|1369.2|1377.7|1366.7|50
1752548700000|2025-07-15 03:05:00|1380.1|1369.1|1381|1370|1382.7|1371.7|1380.1|1369.1|97
1752549000000|2025-07-15 03:10:00|1380.9|1369.9|1381.6|1370.6|1382.8|1371.8|1380.9|1369.9|92
1752549300000|2025-07-15 03:15:00|1381.4|1370.4|1378.8|1370.7|1381.9|1371.3|1378.3|1369.4|151
1752549600000|2025-07-15 03:20:00|1379|1370.2|1379.2|1374.2|1381.1|1374.9|1377.8|1370.2|97
1752549900000|2025-07-15 03:25:00|1379.3|1374.3|1381.4|1372.7|1381.9|1374.8|1378.8|1372.5|66
1752550200000|2025-07-15 03:30:00|1381.5|1372.8|1382.1|1371.2|1382.8|1373.7|1381.4|1370.9|67
1752550500000|2025-07-15 03:35:00|1382|1371.3|1381.6|1372.6|1382.1|1373|1381.5|1371.3|43
1752550800000|2025-07-15 03:40:00|1381.7|1372.8|1382.5|1373|1382.6|1373.6|1381.4|1372.7|39
1752551100000|2025-07-15 03:45:00|1382.4|1372.9|1383|1372|1383.8|1373.5|1381.9|1371.9|51
1752551400000|2025-07-15 03:50:00|1382.9|1371.9|1383.2|1372.2|1383.4|1372.4|1382.7|1371.7|31
1752551700000|2025-07-15 03:55:00|1383|1372|1383.4|1372.4|1383.5|1372.7|1382.9|1371.9|45
1752552000000|2025-07-15 04:00:00|1383.3|1372.9|1384.9|1373.9|1388|1377|1383.3|1372.4|134
1752552300000|2025-07-15 04:05:00|1385.4|1374.4|1388.4|1377.4|1392.1|1381.1|1384.8|1373.8|140
1752552600000|2025-07-15 04:10:00|1388.6|1377.6|1387.5|1376.5|1388.9|1377.9|1387.1|1376.2|57
1752552900000|2025-07-15 04:15:00|1388.3|1377.3|1389.1|1379.3|1389.7|1379.8|1387.7|1376.7|100
1752553200000|2025-07-15 04:20:00|1389.2|1379.4|1388.7|1378.7|1389.3|1379.4|1388.1|1377.5|74
1752553500000|2025-07-15 04:25:00|1388.9|1378.8|1388.2|1377.5|1389.4|1379.3|1387.4|1377.2|70
1752553800000|2025-07-15 04:30:00|1388.4|1377.6|1387.8|1376.8|1388.8|1377.9|1387.5|1376.7|54
1752554100000|2025-07-15 04:35:00|1387.7|1376.7|1386.8|1375.9|1388.1|1377.1|1386.6|1375.7|73
1752554400000|2025-07-15 04:40:00|1386.9|1376|1387.1|1376.4|1387.7|1376.9|1386.6|1376|42
1752554700000|2025-07-15 04:45:00|1387.5|1377.2|1386.9|1375.9|1387.5|1377.4|1386.4|1375.4|50
1752555000000|2025-07-15 04:50:00|1387|1376|1387.1|1376.5|1387.3|1376.9|1386.7|1375.7|30
1752555300000|2025-07-15 04:55:00|1387|1376.4|1386.8|1376.7|1387.2|1377.8|1386.6|1376.4|45
1752555600000|2025-07-15 05:00:00|1386.9|1376.9|1387.3|1376.3|1388|1378.7|1386.1|1375.8|95
1752555900000|2025-07-15 05:05:00|1387.1|1376.1|1386.9|1377.2|1388.2|1377.5|1386.4|1375.8|62
1752556200000|2025-07-15 05:10:00|1387|1377.1|1387.4|1377.5|1388|1377.6|1386.4|1376.6|40
1752556500000|2025-07-15 05:15:00|1387.7|1377.8|1387.5|1376.5|1387.9|1377.9|1386.1|1376|54
1752556800000|2025-07-15 05:20:00|1387.1|1376.1|1386.5|1375.7|1387.3|1376.3|1385.6|1374.6|66
1752557100000|2025-07-15 05:25:00|1386.3|1375.5|1386.3|1375.3|1386.7|1375.7|1385.7|1374.9|63
1752557400000|2025-07-15 05:30:00|1386.5|1375.5|1387.5|1377|1388|1377.6|1386|1375|124
1752557700000|2025-07-15 05:35:00|1387.3|1376.8|1388.4|1377.4|1389.3|1378.3|1386.9|1376.8|94
1752558000000|2025-07-15 05:40:00|1388.5|1377.5|1388.3|1378.5|1389.6|1378.6|1387.7|1377.4|63
1752558300000|2025-07-15 05:45:00|1388.9|1378.9|1387.8|1377.6|1389|1378.9|1387.6|1377.6|102
1752558600000|2025-07-15 05:50:00|1388|1377.5|1387.9|1379.7|1389|1379.8|1387.8|1377.5|65
1752558900000|2025-07-15 05:55:00|1388.4|1379.9|1385.7|1380.7|1388.4|1381.8|1385.7|1378.4|151
1752559200000|2025-07-15 06:00:00|1385.8|1380.8|1386.4|1381.4|1387.7|1382|1385.4|1379.5|98
1752559500000|2025-07-15 06:05:00|1386.2|1381.2|1386.2|1381.2|1388.6|1381.9|1385.3|1378.4|83
1752559800000|2025-07-15 06:10:00|1386.4|1381.4|1386.9|1381.9|1387.1|1382.1|1386.1|1381.1|90
1752560100000|2025-07-15 06:15:00|1386.8|1381.8|1386.4|1381.4|1387.4|1382.4|1386.4|1381.4|68
1752560400000|2025-07-15 06:20:00|1386.5|1381.5|1387.1|1382.1|1387.4|1382.4|1386.5|1381.5|41
1752560700000|2025-07-15 06:25:00|1387|1382|1386.6|1381.6|1388.7|1382.6|1386.3|1380.1|80
1752561000000|2025-07-15 06:30:00|1386.8|1381.8|1386.2|1381.2|1387.3|1382.3|1385.9|1380.9|59
1752561300000|2025-07-15 06:35:00|1386.7|1381.7|1386.6|1381.6|1387.4|1382.4|1386.4|1381.4|80
1752561600000|2025-07-15 06:40:00|1386.8|1381.8|1386.4|1381.4|1388|1382|1385.6|1379.7|63
1752561900000|2025-07-15 06:45:00|1386.3|1381.3|1387.1|1379|1387.5|1381.3|1384.8|1377.5|98
1752562200000|2025-07-15 06:50:00|1387.3|1379.1|1384.9|1379.9|1387.4|1380.2|1384.1|1378.1|63
1752562500000|2025-07-15 06:55:00|1384.8|1379.8|1388|1377|1388.5|1379.8|1384.1|1376.7|71
1752562800000|2025-07-15 07:00:00|1388.1|1377.1|1384.8|1373.8|1388.1|1377.1|1384.7|1373.7|129
1752563100000|2025-07-15 07:05:00|1384.9|1373.9|1381.9|1370.9|1385.2|1374.2|1381.8|1370.8|147
1752563400000|2025-07-15 07:10:00|1381.8|1370.8|1380.8|1369.8|1382.1|1371.1|1378.7|1367.7|152
1752563700000|2025-07-15 07:15:00|1381|1370|1382.9|1371.9|1383.9|1372.9|1381|1370|92
1752564000000|2025-07-15 07:20:00|1383|1372|1385.4|1374.4|1386.5|1375.5|1382.8|1371.8|106
1752564300000|2025-07-15 07:25:00|1385.2|1374.2|1383.9|1372.9|1386.4|1375.4|1383.9|1372.9|114
1752564600000|2025-07-15 07:30:00|1384.1|1373.1|1387.7|1376.7|1387.9|1376.9|1382.8|1371.8|132
1752564900000|2025-07-15 07:35:00|1387.8|1376.8|1388.4|1378.4|1390.2|1379.3|1387.3|1376.8|140
1752565200000|2025-07-15 07:40:00|1388.5|1378.5|1387|1376|1388.9|1378.5|1386|1375|78
1752565500000|2025-07-15 07:45:00|1386.8|1375.8|1386.5|1375.5|1387.8|1376.8|1386.4|1375.4|85
1752565800000|2025-07-15 07:50:00|1386.6|1375.6|1386.8|1375.8|1387.1|1376.1|1385.6|1374.6|73
1752566100000|2025-07-15 07:55:00|1386.9|1375.9|1385.5|1374.5|1387.2|1376.2|1385.4|1374.4|88
1752566400000|2025-07-15 08:00:00|1385.4|1374.4|1382.3|1371.3|1385.4|1374.4|1380.2|1369.2|154
1752566700000|2025-07-15 08:05:00|1382.2|1371.2|1382.4|1371.4|1382.7|1371.7|1380.6|1369.6|96
1752567000000|2025-07-15 08:10:00|1382.5|1371.5|1381.2|1370.2|1383.1|1372.1|1380.9|1369.9|84
1752567300000|2025-07-15 08:15:00|1381.3|1370.3|1380.9|1369.9|1381.9|1370.9|1380.2|1369.2|74
1752567600000|2025-07-15 08:20:00|1380.8|1369.8|1375.8|1364.8|1380.9|1369.9|1374.1|1363.1|213
1752567900000|2025-07-15 08:25:00|1375.4|1364.4|1379.9|1368.9|1380|1369|1374.4|1363.4|171
1752568200000|2025-07-15 08:30:00|1379.5|1368.5|1379.1|1368.5|1380.8|1371|1375.2|1364.9|173
1752568500000|2025-07-15 08:35:00|1378.7|1368.6|1380.9|1371.2|1382.1|1372.2|1377.8|1367.9|145
1752568800000|2025-07-15 08:40:00|1380.7|1371.1|1383.5|1372.8|1383.9|1373.1|1380.5|1370|163
1752569100000|2025-07-15 08:45:00|1383.4|1372.9|1385.1|1374.1|1385.1|1374.1|1382.7|1371.7|94
1752569400000|2025-07-15 08:50:00|1385|1374|1385.2|1374.2|1385.7|1374.7|1384.5|1373.5|57
1752569700000|2025-07-15 08:55:00|1385.3|1374.3|1381.7|1373.1|1385.5|1374.5|1381|1370|95
1752570000000|2025-07-15 09:00:00|1381.6|1373|1383.1|1372.1|1383.5|1376.2|1379.6|1370.7|106
1752570300000|2025-07-15 09:05:00|1383.2|1372.2|1384.7|1374.5|1386.3|1377.5|1382.4|1371.5|120
1752570600000|2025-07-15 09:10:00|1384.9|1374.4|1386|1375.5|1387.2|1380.7|1383.8|1374.4|96
1752570900000|2025-07-15 09:15:00|1386.1|1375.1|1382.8|1371.8|1386.1|1376|1382.2|1371.8|130
1752571200000|2025-07-15 09:20:00|1382.9|1371.9|1382.4|1371.4|1383.2|1372.2|1381.9|1370.9|80
1752571500000|2025-07-15 09:25:00|1382.8|1371.8|1381.5|1370.5|1383.1|1372.1|1380.5|1369.7|61
1752571800000|2025-07-15 09:30:00|1381.6|1370.6|1383.8|1372.8|1385.4|1375.2|1381.5|1370.6|155
1752572100000|2025-07-15 09:35:00|1383.4|1372.4|1385.8|1374.8|1386.2|1375.2|1382.9|1371.9|86
1752572400000|2025-07-15 09:40:00|1385.7|1374.7|1388.8|1377.8|1389|1378|1385.7|1374.7|80
1752572700000|2025-07-15 09:45:00|1388.7|1377.7|1388.8|1377.8|1390|1379|1386.3|1376.2|110
1752573000000|2025-07-15 09:50:00|1388.9|1377.9|1388|1378.6|1389.4|1380.4|1384.3|1377.2|73
1752573300000|2025-07-15 09:55:00|1388.4|1378|1389.3|1378.9|1391.3|1380.8|1387.8|1377.7|164
1752573600000|2025-07-15 10:00:00|1389.2|1378.8|1391|1380|1391.3|1380.3|1389.1|1378.4|98
1752573900000|2025-07-15 10:05:00|1391.1|1380.1|1390.4|1381.1|1391.2|1381.1|1389.6|1378.6|104
1752574200000|2025-07-15 10:10:00|1390.3|1381.2|1392.9|1381.9|1394.5|1384.4|1389.7|1379|112
1752574500000|2025-07-15 10:15:00|1392.4|1381.4|1392.9|1381.9|1393.8|1382.8|1391.6|1380.6|85
1752574800000|2025-07-15 10:20:00|1393|1382|1396|1385|1396.2|1385.2|1392.8|1381.8|99
1752575100000|2025-07-15 10:25:00|1396.1|1385.1|1391.6|1386.6|1396.1|1386.9|1391.6|1383.7|80
1752575400000|2025-07-15 10:30:00|1392.9|1383.7|1393.1|1384.1|1393.2|1386.8|1389.5|1383.2|98
1752575700000|2025-07-15 10:35:00|1392.6|1384|1392.5|1384.5|1393.1|1386.2|1391.2|1383.7|66
1752576000000|2025-07-15 10:40:00|1391|1386|1392.1|1383.9|1392.9|1386|1389.6|1382.9|81
1752576300000|2025-07-15 10:45:00|1390.4|1383.8|1390|1385|1391|1386|1389.4|1383.8|74
1752576600000|2025-07-15 10:50:00|1389.9|1384.9|1390.3|1385.3|1390.6|1385.6|1389.2|1384.2|72
1752576900000|2025-07-15 10:55:00|1391.3|1386.3|1392.1|1387.1|1394.9|1389.9|1391.3|1386.3|86
1752577200000|2025-07-15 11:00:00|1391.7|1386.7|1389.9|1384.9|1393.2|1388.2|1389.6|1384.6|136
1752577500000|2025-07-15 11:05:00|1390|1385|1388.5|1383.5|1391.3|1386.3|1387.3|1382.3|109
1752577800000|2025-07-15 11:10:00|1388.6|1383.6|1389.3|1384.3|1389.7|1384.7|1388.1|1383.1|68
1752578100000|2025-07-15 11:15:00|1389.7|1384.7|1389.8|1384.8|1390.4|1385.4|1389.1|1384.1|54
1752578400000|2025-07-15 11:20:00|1389.9|1384.9|1389.3|1384.3|1390.5|1385.5|1389|1384|53
1752578700000|2025-07-15 11:25:00|1389.4|1384.4|1390.1|1385.1|1390.4|1385.4|1389.3|1384.3|71
1752579000000|2025-07-15 11:30:00|1390|1385|1393.8|1388.8|1393.9|1388.9|1390|1385|87
1752579300000|2025-07-15 11:35:00|1393.3|1388.3|1394.3|1385.5|1395.4|1388.8|1391.1|1385.5|102
1752579600000|2025-07-15 11:40:00|1394.2|1385.6|1392.3|1387.3|1394.7|1387.8|1391.6|1385.2|107
1752579900000|2025-07-15 11:45:00|1392.2|1387.2|1392.8|1387.8|1394.8|1389|1390|1382.7|138
1752580200000|2025-07-15 11:50:00|1392.6|1387.6|1394.4|1386.3|1395.2|1389|1392|1386.2|93
1752580500000|2025-07-15 11:55:00|1394.6|1386.4|1394.5|1386.2|1396|1389.5|1392.6|1385.9|139
1752580800000|2025-07-15 12:00:00|1394.6|1386.5|1392.8|1384.3|1394.8|1387.9|1388.8|1382.7|139
1752581100000|2025-07-15 12:05:00|1393|1384.2|1395.6|1386.7|1396.5|1388.8|1391.3|1384.2|134
1752581400000|2025-07-15 12:10:00|1396.3|1386.8|1395.4|1387.2|1397.9|1390.5|1393.8|1386|183
1752581700000|2025-07-15 12:15:00|1393.8|1388.8|1395.7|1385.9|1396.8|1389.3|1393|1384.6|188
1752582000000|2025-07-15 12:20:00|1397.2|1388|1403.8|1394|1404.2|1396.8|1397.2|1388|363
1752582300000|2025-07-15 12:25:00|1403.4|1394.1|1401.6|1391.5|1404.1|1394.7|1400.2|1389.9|194
1752582600000|2025-07-15 12:30:00|1402.7|1391.7|1401.1|1390.1|1405.8|1394.8|1396.5|1385.5|357
1752582900000|2025-07-15 12:35:00|1400.9|1389.9|1399.8|1389.2|1401.1|1390.1|1397.1|1386.5|289
1752583200000|2025-07-15 12:40:00|1399.7|1389.9|1400.4|1389.4|1401.2|1391.5|1398.6|1387.7|288
1752583500000|2025-07-15 12:45:00|1400.2|1389.2|1404.6|1393.6|1405|1394.1|1398.2|1387.2|252
1752583800000|2025-07-15 12:50:00|1404.8|1393.8|1394.2|1389.2|1404.8|1393.8|1393|1387.6|315
1752584100000|2025-07-15 12:55:00|1394.3|1389.3|1392.3|1387.3|1395.5|1389.3|1390.9|1383.8|196
1752584400000|2025-07-15 13:00:00|1392.9|1387.9|1394.6|1389.6|1397.9|1391.6|1392.4|1385.9|320
1752584700000|2025-07-15 13:05:00|1395.4|1390.4|1394.4|1389.4|1395.8|1390.8|1392.6|1387.6|187
1752585000000|2025-07-15 13:10:00|1394.6|1389.6|1395.1|1390.1|1395.6|1390.6|1392.4|1387.4|212
1752585300000|2025-07-15 13:15:00|1395.2|1390.2|1394.3|1389.3|1397.4|1392.4|1393.7|1388.7|203
1752585600000|2025-07-15 13:20:00|1394.4|1389.4|1394.4|1389.4|1395|1390|1393.4|1388.4|101
1752585900000|2025-07-15 13:25:00|1394.3|1389.3|1391.7|1386.7|1394.5|1389.5|1390.4|1385.4|149
1752586200000|2025-07-15 13:30:00|1391.6|1386.6|1394.7|1389.7|1395.8|1390.8|1391.5|1386.5|285
1752586500000|2025-07-15 13:35:00|1394.8|1389.8|1387.4|1382.4|1395.1|1390.1|1387|1382|279
1752586800000|2025-07-15 13:40:00|1387.5|1382.5|1389|1384|1390|1385|1386.5|1381.5|221
1752587100000|2025-07-15 13:45:00|1389.2|1384.2|1388.3|1383.3|1389.3|1384.3|1386.3|1381.3|226
1752587400000|2025-07-15 13:50:00|1388.4|1383.4|1387.6|1382.6|1389.9|1384.9|1386.5|1381.5|191
1752587700000|2025-07-15 13:55:00|1387.3|1382.3|1386.4|1381.4|1388.3|1383.3|1384.3|1379.3|239
1752588000000|2025-07-15 14:00:00|1386.6|1381.6|1383.3|1378.3|1386.8|1381.8|1382.6|1377.6|226
1752588300000|2025-07-15 14:05:00|1383.1|1378.1|1385.1|1380.1|1386.4|1381.4|1382|1377|173
1752588600000|2025-07-15 14:10:00|1384.7|1379.7|1385.1|1380.1|1385.2|1380.2|1382.6|1377.6|175
1752588900000|2025-07-15 14:15:00|1384.8|1379.8|1383.5|1378.5|1385|1380|1382.9|1377.9|152
1752589200000|2025-07-15 14:20:00|1383.6|1378.6|1383|1378|1385.2|1380.2|1380.5|1375.5|231
1752589500000|2025-07-15 14:25:00|1383.8|1378.8|1389.1|1378.9|1389.6|1380.5|1383.8|1376.8|202
1752589800000|2025-07-15 14:30:00|1388.7|1378.3|1390.4|1381|1391.1|1381.6|1386.9|1377.5|137
1752590100000|2025-07-15 14:35:00|1390.7|1381.3|1388.9|1379.5|1391.5|1382.1|1388.7|1379.4|147
1752590400000|2025-07-15 14:40:00|1389|1379.6|1390.9|1381.4|1391.3|1381.8|1388.1|1378.4|107
1752590700000|2025-07-15 14:45:00|1390.7|1381.3|1386.8|1378.7|1391|1381.5|1386|1375.6|197
1752591000000|2025-07-15 14:50:00|1386.5|1378|1384.1|1379.1|1386.7|1379.1|1380.4|1375.4|179
1752591300000|2025-07-15 14:55:00|1384.2|1379.2|1379.8|1374.8|1385.1|1380.1|1379.6|1374.6|174
1752591600000|2025-07-15 15:00:00|1380|1375|1381.2|1376.2|1382.5|1377.5|1379.4|1374.4|171
1752591900000|2025-07-15 15:05:00|1380.7|1375.7|1381.4|1376.4|1382.7|1377.7|1380.5|1375.5|97
1752592200000|2025-07-15 15:10:00|1381.5|1376.5|1380.8|1375.8|1382.4|1377.4|1380.5|1375.5|116
1752592500000|2025-07-15 15:15:00|1380.6|1375.6|1379.2|1374.2|1381.2|1376.2|1379|1374|168
1752592800000|2025-07-15 15:20:00|1379.1|1374.1|1378.4|1373.4|1379.7|1374.7|1378.1|1373.1|106
1752593100000|2025-07-15 15:25:00|1378.5|1373.5|1373.5|1368.5|1378.9|1373.9|1373.1|1368.1|132
1752593400000|2025-07-15 15:30:00|1373.4|1368.4|1372.7|1367.7|1379.4|1372.9|1371.2|1365.1|277
1752593700000|2025-07-15 15:35:00|1372.6|1367.6|1379.4|1374.4|1379.5|1374.5|1372|1367|225
1752594000000|2025-07-15 15:40:00|1379.5|1374.5|1380.4|1375.4|1383|1378|1379|1374|240
1752594300000|2025-07-15 15:45:00|1380.3|1375.3|1380.8|1375.8|1381.8|1376.8|1379.4|1374.4|130
1752594600000|2025-07-15 15:50:00|1380.7|1375.7|1380|1375|1381.1|1376.1|1379.2|1374.2|90
1752594900000|2025-07-15 15:55:00|1379.9|1374.9|1380.4|1375.4|1380.6|1375.6|1378.9|1373.9|87
1752595200000|2025-07-15 16:00:00|1380.5|1375.5|1379.6|1374.6|1380.8|1375.8|1378.8|1373.8|123
1752595500000|2025-07-15 16:05:00|1379.9|1374.9|1378.8|1373.8|1380.3|1375.3|1378.4|1373.4|71
1752595800000|2025-07-15 16:10:00|1378.9|1373.9|1379.7|1374.7|1380.8|1375.8|1378.9|1373.9|77
1752596100000|2025-07-15 16:15:00|1379.5|1374.5|1380.5|1375.5|1380.5|1375.5|1378.1|1373.1|91
1752596400000|2025-07-15 16:20:00|1380.7|1375.7|1378.5|1373.5|1380.9|1375.9|1377.9|1372.9|69
1752596700000|2025-07-15 16:25:00|1378.9|1373.9|1377.9|1372.9|1379|1374|1377.1|1372.1|70
1752597000000|2025-07-15 16:30:00|1377.8|1372.8|1376.4|1371.4|1378.8|1373.8|1376.4|1371.4|66
1752597300000|2025-07-15 16:35:00|1376.5|1371.5|1376.3|1371.3|1377.3|1372.3|1376.3|1371.3|57
1752597600000|2025-07-15 16:40:00|1376.5|1371.5|1375.4|1370.4|1377.5|1372.5|1374.7|1369.7|65
1752597900000|2025-07-15 16:45:00|1375.5|1370.5|1376|1371|1378.2|1373.2|1375.5|1370.5|84
1752598200000|2025-07-15 16:50:00|1376.3|1371.3|1375|1370|1376.4|1371.4|1374.9|1369.9|65
1752598500000|2025-07-15 16:55:00|1375.6|1370.6|1378.9|1373.9|1378.9|1373.9|1374.8|1369.8|133
1752598800000|2025-07-15 17:00:00|1378.8|1373.8|1377.7|1372.7|1379.1|1374.1|1375.9|1370.9|135
1752599100000|2025-07-15 17:05:00|1377.8|1372.8|1377|1372|1377.8|1372.8|1376.4|1371.4|43
1752599400000|2025-07-15 17:10:00|1377.1|1372.1|1379|1374|1379|1374|1377.1|1372.1|44
1752599700000|2025-07-15 17:15:00|1378.9|1373.9|1379.4|1374.4|1379.7|1374.7|1378.1|1373.1|44
1752600000000|2025-07-15 17:20:00|1379.5|1374.5|1381.7|1376.7|1382.1|1377.1|1379.5|1374.5|36
1752600300000|2025-07-15 17:25:00|1381.8|1376.8|1380.7|1375.7|1382.1|1377.1|1380.2|1375.2|51
1752600600000|2025-07-15 17:30:00|1380.8|1375.8|1380.7|1375.7|1381.3|1376.3|1380.4|1375.4|32
1752600900000|2025-07-15 17:35:00|1380.6|1375.6|1380.8|1375.8|1381.6|1376.6|1380.5|1375.5|33
1752601200000|2025-07-15 17:40:00|1380.9|1375.9|1380.3|1375.3|1382.6|1377.6|1380.1|1375.1|47
1752601500000|2025-07-15 17:45:00|1380.2|1375.2|1379.1|1374.1|1380.2|1375.2|1379|1374|33
1752601800000|2025-07-15 17:50:00|1379|1374|1380|1375|1380|1375|1378.5|1373.5|45
1752602100000|2025-07-15 17:55:00|1380.2|1375.2|1381.9|1376.9|1382.6|1377.6|1380.2|1375.2|35
1752602400000|2025-07-15 18:00:00|1381.8|1376.8|1380.9|1375.9|1381.8|1376.8|1380.3|1375.3|39
1752602700000|2025-07-15 18:05:00|1380.7|1375.7|1382.2|1373.8|1382.4|1375.7|1380.1|1373.2|28
1752603000000|2025-07-15 18:10:00|1382|1373.6|1382.8|1374.4|1382.9|1376.1|1381|1373.6|37
1752603300000|2025-07-15 18:15:00|1382.6|1374.3|1382.2|1373.8|1383.7|1375.3|1382.2|1373.8|31
1752603600000|2025-07-15 18:20:00|1382.4|1374|1382.3|1373.9|1383|1374.6|1382.3|1373.9|18
1752603900000|2025-07-15 18:25:00|1382.4|1374.1|1383.1|1374.7|1383.2|1374.8|1382.4|1374.1|30
1752604200000|2025-07-15 18:30:00|1383.2|1374.8|1383|1374.6|1383.5|1376.8|1381.8|1374.5|20
1752604500000|2025-07-15 18:35:00|1383.1|1374.7|1381.8|1373.5|1383.6|1375.2|1381.7|1373.3|31
1752604800000|2025-07-15 18:40:00|1381.7|1373.4|1380.4|1375.4|1382.8|1376.1|1380.4|1373.2|35
1752605100000|2025-07-15 18:45:00|1380.3|1375.3|1380.3|1375.3|1381.2|1376.2|1380.3|1375.3|29
1752605400000|2025-07-15 18:50:00|1380.2|1375.2|1378.8|1373.8|1380.5|1375.5|1378.7|1373.7|31
1752605700000|2025-07-15 18:55:00|1378.7|1373.7|1377.6|1372.6|1378.8|1373.8|1377.3|1372.3|28
1752606000000|2025-07-15 19:00:00|1377|1372|1378.9|1373.9|1379.3|1374.3|1376.7|1371.7|52
1752606300000|2025-07-15 19:05:00|1378.8|1373.8|1379.4|1370.9|1379.7|1373.8|1377.6|1370.9|16
1752606600000|2025-07-15 19:10:00|1379.2|1370.8|1376.4|1371.4|1379.2|1372.5|1376.4|1370.5|20
1752606900000|2025-07-15 19:15:00|1376.6|1371.6|1376.9|1371.9|1377.1|1372.1|1376.4|1371.4|17
1752607200000|2025-07-15 19:20:00|1376.8|1371.8|1375.4|1370.4|1376.9|1371.9|1375.4|1370.4|23
1752607500000|2025-07-15 19:25:00|1375|1370|1375.4|1370.4|1375.6|1370.6|1375|1370|16
1752607800000|2025-07-15 19:30:00|1375.6|1370.6|1375.4|1370.4|1375.6|1370.6|1374.8|1369.8|19
1752608100000|2025-07-15 19:35:00|1375.3|1370.3|1374.8|1369.8|1375.8|1370.8|1374.8|1369.8|24
1752608400000|2025-07-15 19:40:00|1374.9|1369.9|1374.9|1369.9|1375.5|1370.5|1374.8|1369.8|15
1752608700000|2025-07-15 19:45:00|1374.8|1369.8|1374.2|1369.2|1374.8|1369.8|1374.1|1369.1|17
1752609000000|2025-07-15 19:50:00|1374.1|1369.1|1374.4|1369.4|1374.7|1369.7|1373.5|1368.5|26
1752609300000|2025-07-15 19:55:00|1374.1|1369.1|1372.7|1367.7|1374.2|1369.2|1372.7|1367.7|27
1752609600000|2025-07-15 20:00:00|1372.4|1367.4|1378|1367|1378.3|1368.1|1372.4|1366.7|61
1752609900000|2025-07-15 20:05:00|1378.1|1367.1|1378.1|1367.1|1378.4|1367.4|1377.7|1366.7|44
1752610200000|2025-07-15 20:10:00|1378.2|1367.2|1377.9|1366.9|1378.8|1367.8|1377.9|1366.9|31
1752610500000|2025-07-15 20:15:00|1377.8|1366.8|1376.6|1365.6|1378|1367|1376.3|1365.3|43
1752610800000|2025-07-15 20:20:00|1376.7|1365.7|1375.8|1364.8|1376.7|1365.7|1375.6|1364.6|33
1752611100000|2025-07-15 20:25:00|1375.7|1364.7|1375.9|1364.9|1376.1|1365.1|1375.2|1364.2|53
1752611400000|2025-07-15 20:30:00|1376|1365|1376.3|1365.3|1376.5|1365.5|1375.8|1364.8|33
1752611700000|2025-07-15 20:35:00|1376.4|1365.4|1375.8|1364.8|1376.4|1365.4|1375.5|1364.5|36
1752612000000|2025-07-15 20:40:00|1375.7|1364.7|1374.8|1363.8|1375.7|1364.7|1374.8|1363.8|36
1752612300000|2025-07-15 20:45:00|1376|1365|1375.3|1364.3|1376.3|1365.3|1375.3|1364.3|8
1752616800000|2025-07-15 22:00:00|1377.9|1366.9|1377.9|1366.9|1377.9|1366.9|1377.9|1366.9|1
1752630300000|2025-07-16 01:45:00|1386|1375|1385.8|1374.8|1386.3|1375.3|1385.1|1374.1|73
1752630600000|2025-07-16 01:50:00|1385.7|1374.7|1384.9|1373.9|1386.4|1375.4|1384.7|1373.7|83
1752630900000|2025-07-16 01:55:00|1384.8|1373.8|1385.9|1374.9|1386.2|1375.2|1384.6|1373.6|53
1752631200000|2025-07-16 02:00:00|1386|1375|1386|1375.1|1386.1|1375.1|1385.6|1374.6|54
1752631500000|2025-07-16 02:05:00|1385.9|1375.2|1385.8|1375.5|1386.5|1376|1385.1|1375.1|61
1752631800000|2025-07-16 02:10:00|1385.6|1375.6|1385.4|1380.4|1385.6|1380.6|1383|1375.4|69
1752632100000|2025-07-16 02:15:00|1385.3|1380.3|1386.7|1381.7|1386.7|1381.7|1385.2|1380.2|50
1752632400000|2025-07-16 02:20:00|1386.8|1381.8|1386.1|1381.1|1387.4|1382.4|1385.2|1380.2|42
1752632700000|2025-07-16 02:25:00|1386.2|1381.2|1386|1381|1386.3|1381.3|1386|1381|7
1752633000000|2025-07-16 02:30:00|1377.4|1366.4|1377.4|1366.4|1377.8|1366.8|1377.4|1366.4|3
1752647700000|2025-07-16 06:35:00|1387.5|1376.5|1388|1377|1388|1377|1387.3|1376.3|24
1752648000000|2025-07-16 06:40:00|1387.8|1376.8|1389.9|1384.9|1391.1|1385|1387.7|1376.7|93
1752648300000|2025-07-16 06:45:00|1389.6|1384.6|1389.1|1384.1|1389.6|1384.6|1388.5|1383.5|56
1752648600000|2025-07-16 06:50:00|1389.2|1384.2|1389.3|1384.3|1389.8|1384.8|1388.5|1383.5|87
1752648900000|2025-07-16 06:55:00|1389.2|1384.2|1391.5|1386.5|1392|1387|1389.2|1384.2|103
1752649200000|2025-07-16 07:00:00|1391.2|1386.2|1391.9|1386.9|1395.1|1390.1|1390.9|1385.9|153
1752649500000|2025-07-16 07:05:00|1392|1387|1395.9|1384.9|1395.9|1389.1|1391.3|1384.9|92
1752649800000|2025-07-16 07:10:00|1395.8|1384.8|1394.7|1383.7|1395.9|1384.9|1393.6|1382.6|96
1752650100000|2025-07-16 07:15:00|1394.6|1383.6|1390.7|1381.3|1395.1|1384.1|1389.5|1378.7|126
1752650400000|2025-07-16 07:20:00|1390.8|1381.6|1387.1|1382.1|1390.8|1382.6|1386.8|1378.4|133
1752650700000|2025-07-16 07:25:00|1388|1379.9|1386.8|1378.2|1388.3|1381.4|1383.5|1376.8|95
1752651000000|2025-07-16 07:30:00|1385|1378.3|1385.1|1380.1|1386.9|1380.6|1384.6|1378.2|81
1752651300000|2025-07-16 07:35:00|1385|1380|1387|1378.7|1387.1|1381|1384.6|1378.7|75
1752651600000|2025-07-16 07:40:00|1386.8|1378.8|1384|1379|1387|1380.3|1383.7|1377.2|70
1752651900000|2025-07-16 07:45:00|1383.9|1378.9|1386|1381|1386.1|1381.1|1383.6|1378.6|55
1752652200000|2025-07-16 07:50:00|1386.1|1381.1|1385.4|1380.4|1386.9|1381.9|1385.2|1380.2|76
1752652500000|2025-07-16 07:55:00|1385|1380|1385.8|1380.8|1386.1|1381.1|1384|1379|71
1752652800000|2025-07-16 08:00:00|1385.7|1380.7|1386.9|1381.9|1387.6|1382.6|1384.8|1379.8|128
1752653100000|2025-07-16 08:05:00|1387.1|1382.1|1385.9|1380.9|1387.9|1382.9|1385.7|1380.7|64
1752653400000|2025-07-16 08:10:00|1385.8|1380.8|1385.3|1380.3|1387|1382|1385.1|1380.1|75
1752653700000|2025-07-16 08:15:00|1385|1380|1382.5|1377.5|1385|1380|1381.4|1376.4|92
1752654000000|2025-07-16 08:20:00|1382.6|1377.6|1382.3|1377.3|1385.8|1380.8|1381.9|1376.9|62
1752654300000|2025-07-16 08:25:00|1382.4|1377.4|1384|1379|1384.4|1379.4|1382.3|1377.3|83
1752654600000|2025-07-16 08:30:00|1383.9|1378.9|1381.7|1376.7|1383.9|1378.9|1381.2|1376.2|64
1752654900000|2025-07-16 08:35:00|1381.8|1376.8|1381.4|1376.4|1382.2|1377.2|1380.4|1375.4|57
1752655200000|2025-07-16 08:40:00|1381.5|1376.5|1383.4|1378.4|1383.5|1378.5|1380.6|1375.6|58
1752655500000|2025-07-16 08:45:00|1383.5|1378.5|1382.6|1377.6|1383.7|1378.7|1382.2|1377.2|61
1752655800000|2025-07-16 08:50:00|1382.5|1377.5|1379.9|1374.9|1382.7|1377.7|1378.9|1373.9|67
1752656100000|2025-07-16 08:55:00|1380.1|1375.1|1383.6|1378.6|1386|1378.8|1378|1372|106
1752656400000|2025-07-16 09:00:00|1383.8|1378.8|1385.4|1380.4|1385.5|1380.5|1383.1|1378.1|73
1752656700000|2025-07-16 09:05:00|1385.5|1380.5|1386.3|1381.3|1387.8|1382.8|1385|1380|78
1752657000000|2025-07-16 09:10:00|1386.6|1381.6|1385.9|1380.9|1387.4|1382.4|1385.6|1380.6|78
1752657300000|2025-07-16 09:15:00|1385.8|1380.8|1385.3|1380.3|1386.2|1381.2|1384.1|1379.1|58
1752657600000|2025-07-16 09:20:00|1385.4|1380.4|1386.5|1381.5|1386.5|1381.5|1384.8|1379.8|68
1752657900000|2025-07-16 09:25:00|1386.4|1381.4|1387.7|1382.7|1388.1|1383.1|1386.4|1381.4|70
1752658200000|2025-07-16 09:30:00|1387.6|1382.6|1388.3|1383.3|1390|1384.3|1387.6|1381.7|95
1752658500000|2025-07-16 09:35:00|1388.4|1383.4|1388.8|1383.8|1389|1384|1386.7|1381.7|70
1752658800000|2025-07-16 09:40:00|1388.7|1383.7|1390.8|1385.8|1391.2|1386.2|1388.7|1383.7|48
1752659100000|2025-07-16 09:45:00|1390.9|1385.9|1392.1|1387.1|1392.8|1387.8|1390.4|1385.4|59
1752659400000|2025-07-16 09:50:00|1392.2|1387.2|1394|1384|1394.1|1387.4|1390.2|1383|80
1752659700000|2025-07-16 09:55:00|1393.9|1384.5|1393.9|1384.7|1394.8|1386.4|1393|1383.9|79
1752660000000|2025-07-16 10:00:00|1393.8|1384.2|1392.8|1381.8|1396|1385.5|1392.8|1381.8|85
1752660300000|2025-07-16 10:05:00|1392.4|1381.4|1393.2|1384|1394.5|1384.1|1389.4|1378.4|142
1752660600000|2025-07-16 10:10:00|1393.1|1384.2|1393.3|1382.3|1395.5|1386.1|1393.1|1382.1|91
1752660900000|2025-07-16 10:15:00|1393.2|1382.2|1392.3|1387.3|1394.2|1387.5|1390.9|1380.9|103
1752661200000|2025-07-16 10:20:00|1392.2|1387.2|1395.6|1387.2|1395.8|1389.5|1391.1|1386.1|74
1752661500000|2025-07-16 10:25:00|1395.5|1387|1395|1390|1396.6|1390.2|1393.8|1385.7|99
1752661800000|2025-07-16 10:30:00|1395.5|1390.5|1395.8|1386.9|1398|1392.4|1394.4|1386.9|94
1752662100000|2025-07-16 10:35:00|1394.8|1386.3|1393.8|1388.8|1396.5|1389.6|1393.2|1385.3|79
1752662400000|2025-07-16 10:40:00|1393.7|1388.7|1393.5|1388.5|1396.3|1389.5|1392.7|1386.7|62
1752662700000|2025-07-16 10:45:00|1393.6|1388.6|1393.1|1388.1|1394.4|1389.4|1393|1388|53
1752663000000|2025-07-16 10:50:00|1392.8|1387.8|1393.1|1388.1|1393.4|1388.4|1391.7|1386.7|67
1752663300000|2025-07-16 10:55:00|1393.2|1388.2|1392.6|1387.6|1393.6|1388.6|1392.3|1387.3|65
1752663600000|2025-07-16 11:00:00|1392.3|1387.3|1393.9|1388.9|1394.5|1389.5|1391.4|1386.4|108
1752663900000|2025-07-16 11:05:00|1393.8|1388.8|1394.2|1389.2|1395.5|1390.5|1393.6|1388.6|85
1752664200000|2025-07-16 11:10:00|1393.5|1388.5|1395.7|1385.6|1396.3|1388.9|1392.3|1384.6|84
1752664500000|2025-07-16 11:15:00|1395.6|1385.8|1391.7|1386.7|1395.7|1386.7|1391.2|1384.7|125
1752664800000|2025-07-16 11:20:00|1391.8|1386.8|1394|1389|1394.9|1389.9|1391.8|1385.8|70
1752665100000|2025-07-16 11:25:00|1393.9|1388.9|1395.2|1390.2|1395.4|1390.4|1393.6|1388.6|54
1752665400000|2025-07-16 11:30:00|1395.8|1390.8|1396.3|1391.3|1397|1392|1395.2|1390.2|74
1752665700000|2025-07-16 11:35:00|1396.2|1391.2|1392.5|1387.5|1397.5|1391.3|1392.3|1386.3|71
1752666000000|2025-07-16 11:40:00|1392.4|1387.4|1394|1389|1394|1389|1392.3|1387.3|67
1752666300000|2025-07-16 11:45:00|1393.9|1388.9|1396.1|1391.1|1396.2|1391.2|1392.4|1387.4|79
1752666600000|2025-07-16 11:50:00|1396.2|1391.2|1395.9|1390.9|1397.1|1392.1|1395.6|1390.6|58
1752666900000|2025-07-16 11:55:00|1395.8|1390.8|1396.2|1391.2|1396.2|1391.2|1394.5|1389.5|64
1752667200000|2025-07-16 12:00:00|1395.4|1390.4|1397.2|1392.2|1397.7|1392.7|1394.4|1389.4|100
1752667500000|2025-07-16 12:05:00|1397.3|1392.3|1397.4|1392.4|1399.3|1394.3|1397|1392|122
1752667800000|2025-07-16 12:10:00|1397.3|1392.3|1399.8|1394.8|1400.3|1395.3|1397|1392|96
1752668100000|2025-07-16 12:15:00|1399.9|1394.9|1397.6|1392.6|1400.6|1395.6|1397.4|1392.4|104
1752668400000|2025-07-16 12:20:00|1397.8|1392.8|1397.1|1392.1|1399|1394|1394|1389|127
1752668700000|2025-07-16 12:25:00|1397.2|1392.2|1400.2|1389.2|1400.2|1393.9|1392.8|1387.8|104
1752669000000|2025-07-16 12:30:00|1400.3|1389.3|1400.6|1395.6|1402.2|1397.2|1397.1|1389.3|232
1752669300000|2025-07-16 12:35:00|1400.7|1395.7|1402.8|1397.8|1404|1399|1399.7|1394.7|181
1752669600000|2025-07-16 12:40:00|1402.9|1397.9|1399|1394|1403.7|1398.7|1398.9|1393.9|178
1752669900000|2025-07-16 12:45:00|1399.2|1394.2|1397.2|1392.2|1400|1395|1396.6|1391.6|159
1752670200000|2025-07-16 12:50:00|1397.3|1392.3|1401|1396|1401.1|1396.1|1397.3|1392.3|144
1752670500000|2025-07-16 12:55:00|1400.5|1395.5|1399.9|1394.9|1401.7|1396.7|1399.1|1394.1|132
1752670800000|2025-07-16 13:00:00|1399.8|1394.8|1399.7|1394.7|1402.3|1397.3|1398.9|1393.9|177
1752671100000|2025-07-16 13:05:00|1399.4|1394.4|1399.9|1394.9|1401.9|1396.9|1397.8|1392.8|145
1752671400000|2025-07-16 13:10:00|1400.1|1395.1|1400.2|1395.2|1401.7|1396.7|1399.5|1394.5|92
1752671700000|2025-07-16 13:15:00|1400.3|1395.3|1402.7|1392.5|1404.1|1396.6|1398.4|1392.4|125
1752672000000|2025-07-16 13:20:00|1402.8|1392.4|1401.9|1392.5|1403.2|1393.6|1400|1391.1|206
1752672300000|2025-07-16 13:25:00|1402|1392.6|1400.5|1395.5|1403.6|1397.3|1398.8|1392.6|152
1752672600000|2025-07-16 13:30:00|1400.1|1395.1|1398.3|1393.3|1400.7|1395.7|1398.3|1393.3|155
1752672900000|2025-07-16 13:35:00|1398.1|1393.1|1388.9|1383.9|1398.1|1393.1|1388.7|1383.7|196
1752673200000|2025-07-16 13:40:00|1389.1|1384.1|1392.6|1387.6|1393.8|1388.8|1388.5|1383.5|201
1752673500000|2025-07-16 13:45:00|1392.7|1387.7|1392|1387|1395|1390|1391.1|1386.1|187
1752673800000|2025-07-16 13:50:00|1391.8|1386.8|1392.4|1387.4|1392.9|1387.9|1390.3|1385.3|178
1752674100000|2025-07-16 13:55:00|1392.7|1387.7|1393.8|1388.8|1394.3|1389.3|1391.2|1386.2|116
1752674400000|2025-07-16 14:00:00|1393.6|1388.6|1396.1|1391.1|1397|1392|1391.8|1386.8|174
1752674700000|2025-07-16 14:05:00|1396|1391|1396.1|1391.1|1396.5|1391.5|1394.6|1389.6|108
1752675000000|2025-07-16 14:10:00|1396.2|1391.2|1396.4|1391.4|1398.7|1393.7|1396|1391|106
1752675300000|2025-07-16 14:15:00|1396.3|1391.3|1395.8|1390.8|1397.3|1392.3|1395.7|1390.7|118
1752675600000|2025-07-16 14:20:00|1395.7|1390.7|1395.6|1390.6|1397.1|1392.1|1393.5|1388.5|147
1752675900000|2025-07-16 14:25:00|1395.7|1390.7|1394.3|1389.3|1396.9|1391.9|1394.1|1389.1|138
1752676200000|2025-07-16 14:30:00|1394.4|1389.4|1395.1|1390.1|1396|1391|1392.7|1387.7|141
1752676500000|2025-07-16 14:35:00|1395|1390|1395.3|1390.3|1396.8|1391.8|1394.3|1389.3|146
1752676800000|2025-07-16 14:40:00|1395.1|1390.1|1399.6|1394.6|1400.4|1395.4|1394.6|1389.6|85
1752677100000|2025-07-16 14:45:00|1399.9|1394.9|1407.5|1402.5|1408.1|1403.1|1399.9|1394.9|144
1752677400000|2025-07-16 14:50:00|1407.6|1402.6|1415|1410|1415|1410|1407.4|1402.4|206
1752677700000|2025-07-16 14:55:00|1415.3|1410.3|1415.6|1410.6|1416.3|1411.3|1413.3|1408.3|253
1752678000000|2025-07-16 15:00:00|1415.7|1410.7|1414.7|1409.7|1417.7|1412.7|1413.2|1408.2|295
1752678300000|2025-07-16 15:05:00|1414.6|1409.6|1418|1413|1418.9|1413.9|1414.2|1409.2|259
1752678600000|2025-07-16 15:10:00|1418.5|1413.5|1421.5|1416.5|1422.7|1417.7|1418.4|1413.4|195
1752678900000|2025-07-16 15:15:00|1421.4|1416.4|1425.9|1420.9|1428.3|1423.3|1421.2|1416.2|505
1752679200000|2025-07-16 15:20:00|1426.1|1421.1|1426.5|1421.5|1429.7|1424.7|1426|1421|361
1752679500000|2025-07-16 15:25:00|1426.6|1421.6|1427.1|1422.1|1429.5|1424.5|1426.5|1421.5|237
1752679800000|2025-07-16 15:30:00|1427.3|1422.3|1429.9|1424.9|1431.4|1426.4|1426.9|1421.9|309
1752680100000|2025-07-16 15:35:00|1430|1425|1427.7|1422.7|1430.8|1425.3|1426.7|1420.5|285
1752680400000|2025-07-16 15:40:00|1428.1|1423.1|1424.7|1419.7|1430.3|1424.3|1422.8|1417.8|319
1752680700000|2025-07-16 15:45:00|1427.1|1418.6|1425.1|1420.1|1427.3|1422|1421.9|1416.9|260
1752681000000|2025-07-16 15:50:00|1425|1420|1422.6|1417.6|1427.6|1421.6|1422.3|1416.9|220
1752681300000|2025-07-16 15:55:00|1422.8|1417.8|1423.1|1418.1|1423.3|1418.3|1418.5|1412.2|704
1752681600000|2025-07-16 16:00:00|1423.2|1418.2|1414.2|1409.2|1423.2|1418.2|1412.4|1407.4|264
1752681900000|2025-07-16 16:05:00|1414.4|1409.4|1417.5|1412.5|1419.5|1414.5|1414.3|1409.3|255
1752682200000|2025-07-16 16:10:00|1417.7|1412.7|1419.3|1414.3|1422.8|1416.1|1417.1|1411.8|206
1752682500000|2025-07-16 16:15:00|1419.1|1414.1|1418.1|1413.1|1419.3|1414.3|1416|1410.2|175
1752682800000|2025-07-16 16:20:00|1417.8|1412.8|1420.7|1415.7|1420.9|1415.9|1417.5|1412.5|105
1752683100000|2025-07-16 16:25:00|1420.8|1415.8|1422.1|1417.1|1422.2|1417.2|1420.1|1415.1|112
1752683400000|2025-07-16 16:30:00|1422.2|1417.2|1418.9|1413.9|1422.2|1417.2|1418.6|1413.6|108
1752683700000|2025-07-16 16:35:00|1419|1414|1417.7|1412.7|1419.7|1414.7|1417.2|1412.2|94
1752684000000|2025-07-16 16:40:00|1417.6|1412.6|1418.6|1413.6|1419.5|1414.5|1417.2|1412.2|107
1752684300000|2025-07-16 16:45:00|1418.3|1413.3|1420.6|1415.6|1421|1416|1417.9|1412.9|110
1752684600000|2025-07-16 16:50:00|1420.7|1415.7|1418.3|1413.3|1420.9|1415.9|1418|1413|88
1752684900000|2025-07-16 16:55:00|1418.4|1413.4|1418.9|1413.9|1418.9|1413.9|1417.6|1412.6|108
1752685200000|2025-07-16 17:00:00|1418.7|1413.7|1420.1|1415.1|1422.8|1416.7|1418.7|1413.4|147
1752685500000|2025-07-16 17:05:00|1420.4|1415.4|1421.7|1416.7|1421.9|1416.9|1419.1|1414.1|69
1752685800000|2025-07-16 17:10:00|1421.5|1416.5|1420.1|1415.1|1421.9|1416.9|1420|1415|70
1752686100000|2025-07-16 17:15:00|1420|1415|1420.7|1415.7|1421.1|1416.1|1419.3|1414.3|57
1752686400000|2025-07-16 17:20:00|1420.6|1415.6|1420.6|1415.6|1421.7|1416.7|1420.1|1415.1|71
1752686700000|2025-07-16 17:25:00|1420.5|1415.5|1420.3|1415.3|1421.3|1416.3|1419.5|1414.5|79
1752687000000|2025-07-16 17:30:00|1420.4|1415.4|1421.1|1416.1|1421.1|1416.1|1420|1415|47
1752687300000|2025-07-16 17:35:00|1420.8|1415.8|1421.9|1416.9|1422.3|1417.3|1420.8|1415.8|41
1752687600000|2025-07-16 17:40:00|1421.8|1416.8|1422.5|1417.5|1422.7|1417.7|1420.8|1415.8|70
1752687900000|2025-07-16 17:45:00|1422.3|1417.3|1424.1|1419.1|1424.8|1419.8|1422.3|1417.3|55
1752688200000|2025-07-16 17:50:00|1423.9|1418.9|1424.4|1419.4|1424.4|1419.4|1423.4|1418.4|53
1752688500000|2025-07-16 17:55:00|1424.3|1419.3|1423.1|1418.1|1424.5|1419.5|1422.8|1417.8|50
1752688800000|2025-07-16 18:00:00|1423.2|1418.2|1423.1|1418.1|1424|1419|1422.6|1417.6|68
1752689100000|2025-07-16 18:05:00|1422.1|1417.1|1422.2|1417.2|1422.9|1417.9|1421.6|1416.6|37
1752689400000|2025-07-16 18:10:00|1422.4|1417.4|1422.6|1417.6|1422.7|1417.7|1421.6|1416.6|38
1752689700000|2025-07-16 18:15:00|1422.7|1417.7|1423.2|1418.2|1423.3|1418.3|1422.7|1417.7|17
1752690000000|2025-07-16 18:20:00|1423.1|1418.1|1423.3|1418.3|1423.8|1418.8|1422.7|1417.7|38
1752690300000|2025-07-16 18:25:00|1423.5|1418.5|1422|1417|1423.6|1418.6|1421.8|1416.8|62
1752690600000|2025-07-16 18:30:00|1422.4|1417.4|1422|1417|1423.1|1418.1|1421.7|1416.7|31
1752690900000|2025-07-16 18:35:00|1422.1|1417.1|1422.1|1417.1|1422.2|1417.2|1421.9|1416.9|15
1752691200000|2025-07-16 18:40:00|1422|1417|1422.3|1417.3|1422.7|1417.7|1421.3|1416.3|63
1752691500000|2025-07-16 18:45:00|1422.1|1417.1|1421.9|1416.9|1422.9|1417.9|1421.6|1416.6|33
1752691800000|2025-07-16 18:50:00|1422.1|1417.1|1422.2|1417.2|1422.4|1417.4|1421.6|1416.6|20
1752692100000|2025-07-16 18:55:00|1422.1|1417.1|1419.7|1414.7|1422.5|1417.5|1419.4|1414.4|59
1752692400000|2025-07-16 19:00:00|1419.4|1414.4|1419.7|1414.7|1420.2|1415.2|1419.4|1414.4|34
1752692700000|2025-07-16 19:05:00|1419.6|1414.6|1420.6|1415.6|1420.9|1415.9|1419.6|1414.6|27
1752693000000|2025-07-16 19:10:00|1420.4|1415.4|1419.1|1414.1|1420.4|1415.4|1418.3|1413.3|35
1752693300000|2025-07-16 19:15:00|1419.3|1414.3|1419.9|1414.9|1420.2|1415.2|1419.1|1414.1|46
1752693600000|2025-07-16 19:20:00|1420|1415|1421.1|1416.1|1421.4|1416.4|1419.7|1414.7|31
1752693900000|2025-07-16 19:25:00|1421.2|1416.2|1421.2|1416.2|1421.7|1416.7|1421|1416|33
1752694200000|2025-07-16 19:30:00|1421.1|1416.1|1421.3|1416.3|1421.4|1416.4|1420.9|1415.9|30
1752694500000|2025-07-16 19:35:00|1421.5|1416.5|1420.9|1415.9|1421.7|1416.7|1420.6|1415.6|31
1752694800000|2025-07-16 19:40:00|1421|1416|1421.2|1416.2|1421.3|1416.3|1420.8|1415.8|19
1752695100000|2025-07-16 19:45:00|1421.1|1416.1|1420.6|1415.6|1421.4|1416.4|1420|1415|16
1752695400000|2025-07-16 19:50:00|1420.8|1415.8|1421|1416|1421.1|1416.1|1420.7|1415.7|19
1752695700000|2025-07-16 19:55:00|1420.9|1415.9|1421.4|1416.4|1421.5|1416.5|1420.8|1415.8|24
1752696000000|2025-07-16 20:00:00|1421.3|1416.3|1422.1|1417.1|1422.8|1417.8|1421.3|1416.3|38
1752696300000|2025-07-16 20:05:00|1422|1417|1422|1417|1422.3|1417.3|1421.7|1416.7|18
1752696600000|2025-07-16 20:10:00|1421.9|1416.9|1422.7|1417.7|1423.2|1418.2|1421.8|1416.8|23
1752696900000|2025-07-16 20:15:00|1422.8|1417.8|1422.6|1417.6|1423.5|1418.5|1421.7|1416.7|30
1752697200000|2025-07-16 20:20:00|1422.5|1417.5|1424.4|1415.5|1424.4|1417.6|1422.1|1415.5|15
1752697500000|2025-07-16 20:25:00|1424.3|1415.3|1427.3|1417.2|1427.3|1421.2|1424.3|1415.3|53
1752697800000|2025-07-16 20:30:00|1427.5|1417.1|1426.7|1417.9|1427.9|1418.3|1426.7|1417.1|48
1752698100000|2025-07-16 20:35:00|1426.6|1418|1424.9|1419.9|1426.7|1420|1424.8|1418|13
1752698400000|2025-07-16 20:40:00|1425.1|1420.1|1427.3|1418.5|1427.3|1420.4|1425|1418.5|21
1752698700000|2025-07-16 20:45:00|1427.2|1418.4|1427.1|1418.1|1428|1420.6|1425.2|1418.1|59
1752699000000|2025-07-16 20:50:00|1428.2|1418.8|1427.7|1418.8|1428.2|1419.1|1427.6|1418.4|34
1752699300000|2025-07-16 20:55:00|1427.8|1419|1426.9|1418.2|1428.1|1419|1426.9|1418.1|55
1752703200000|2025-07-16 22:00:00|1429.2|1418.1|1429.1|1419.5|1429.9|1419.5|1428.7|1418.1|33
1752703500000|2025-07-16 22:05:00|1429|1419.4|1428.1|1423.1|1431|1423.8|1427.3|1419.4|47
1752703800000|2025-07-16 22:10:00|1428|1423|1427.7|1422.7|1428.2|1423.2|1427.3|1422.3|40
1752704100000|2025-07-16 22:15:00|1427.5|1422.5|1429.6|1424.6|1430.3|1425.3|1427.5|1422.5|53
1752704400000|2025-07-16 22:20:00|1429.7|1424.7|1430|1425|1430.4|1425.4|1429.2|1424.2|54
1752704700000|2025-07-16 22:25:00|1430.3|1425.3|1429.8|1424.8|1430.4|1425.4|1429.3|1424.3|28
1752705000000|2025-07-16 22:30:00|1429.1|1424.1|1428.7|1423.7|1429.5|1424.5|1427.7|1422.7|40
1752705300000|2025-07-16 22:35:00|1428.6|1423.6|1428.1|1423.1|1428.8|1423.8|1427.9|1422.9|28
1752705600000|2025-07-16 22:40:00|1427.9|1422.9|1427.6|1422.6|1428.3|1423.3|1427.6|1422.6|19
1752705900000|2025-07-16 22:45:00|1427.7|1422.7|1429|1424|1429|1424|1427.6|1422.6|21
1752706200000|2025-07-16 22:50:00|1428.9|1423.9|1429.2|1424.2|1429.3|1424.3|1428.8|1423.8|20
1752706500000|2025-07-16 22:55:00|1429.1|1424.1|1429.5|1424.5|1429.6|1424.6|1429|1424|8
1752706800000|2025-07-16 23:00:00|1429.3|1424.3|1429.2|1424.2|1430.1|1425.1|1429|1424|21
1752707100000|2025-07-16 23:05:00|1429.1|1424.1|1429.3|1424.3|1429.4|1424.4|1429|1424|14
1752707400000|2025-07-16 23:10:00|1429.4|1424.4|1428.6|1423.6|1429.6|1424.6|1428.6|1423.6|17
1752707700000|2025-07-16 23:15:00|1428.8|1423.8|1428.8|1423.8|1428.8|1423.8|1428.3|1423.3|22
1752708000000|2025-07-16 23:20:00|1428.6|1423.6|1428.3|1423.3|1428.7|1423.7|1427.8|1422.8|33
1752708300000|2025-07-16 23:25:00|1428.4|1423.4|1428.1|1423.1|1428.4|1423.4|1428|1423|24
1752708600000|2025-07-16 23:30:00|1428.3|1423.3|1428.7|1423.7|1429.1|1424.1|1428.2|1423.2|24
1752708900000|2025-07-16 23:35:00|1428.6|1423.6|1428.2|1423.2|1428.8|1423.8|1428.2|1423.2|20
1752709200000|2025-07-16 23:40:00|1428.4|1423.4|1426.2|1421.2|1428.8|1423.8|1425.9|1420.9|52
1752709500000|2025-07-16 23:45:00|1425.8|1420.8|1425.6|1420.6|1426.5|1421.5|1423.9|1418.9|33
1752709800000|2025-07-16 23:50:00|1425.8|1420.8|1427.2|1422.2|1427.2|1422.2|1425.3|1420.3|28
1752710100000|2025-07-16 23:55:00|1427.1|1422.1|1427|1422|1427.8|1422.8|1426.1|1421.1|30
1752710400000|2025-07-17 00:00:00|1426.5|1421.5|1424.9|1419.9|1427|1422|1424.6|1419.6|73
1752710700000|2025-07-17 00:05:00|1425.7|1420.7|1425.1|1420.1|1425.8|1420.8|1424.5|1419.5|33
1752711000000|2025-07-17 00:10:00|1425.2|1420.2|1425.1|1420.1|1425.4|1420.4|1424.6|1419.6|25
1752711300000|2025-07-17 00:15:00|1424.8|1419.8|1423.6|1418.6|1424.8|1419.8|1422.1|1417.1|54
1752711600000|2025-07-17 00:20:00|1423.7|1418.7|1424|1419|1424.1|1419.1|1422.8|1417.8|41
1752711900000|2025-07-17 00:25:00|1424.1|1419.1|1424.3|1419.3|1424.6|1419.6|1423.4|1418.4|31
1752712200000|2025-07-17 00:30:00|1424.2|1419.2|1425.4|1420.4|1425.8|1420.8|1423.9|1418.9|39
1752712500000|2025-07-17 00:35:00|1425.2|1420.2|1426.1|1421.1|1426.3|1421.3|1424.5|1419.5|50
1752712800000|2025-07-17 00:40:00|1426|1421|1425.7|1420.7|1426.5|1421.5|1424.9|1419.9|45
1752713100000|2025-07-17 00:45:00|1425.4|1420.4|1428.2|1418.2|1428.2|1421.1|1425.2|1417.9|45
1752713400000|2025-07-17 00:50:00|1428.1|1418|1426.3|1417|1428.7|1418.7|1426.3|1416.9|48
1752713700000|2025-07-17 00:55:00|1426.2|1416.9|1425.9|1417.3|1427.1|1417.9|1425.9|1416.9|65
1752714000000|2025-07-17 01:00:00|1426.1|1417.5|1426.5|1417.2|1427.1|1418.5|1425.7|1416.7|69
1752714300000|2025-07-17 01:05:00|1426.4|1417.1|1428|1418.6|1429.5|1419.5|1426|1417|65
1752714600000|2025-07-17 01:10:00|1427.9|1418.5|1430.1|1420.7|1430.4|1421.1|1427.8|1418.5|73
1752714900000|2025-07-17 01:15:00|1430.2|1420.8|1430.1|1420.8|1430.5|1421.2|1428.8|1419.5|51
1752715200000|2025-07-17 01:20:00|1430.3|1420.9|1433|1423.7|1433.2|1423.9|1430.3|1420.9|39
1752715500000|2025-07-17 01:25:00|1433.3|1424|1433|1423.7|1433.4|1424.1|1432.5|1423.1|47
1752715800000|2025-07-17 01:30:00|1433.2|1423.9|1431.8|1422.5|1433.2|1423.9|1430.8|1421.5|104
1752716100000|2025-07-17 01:35:00|1431.7|1422.4|1432.2|1422.9|1432.8|1423.5|1431.5|1422.2|50
1752716400000|2025-07-17 01:40:00|1432|1422.7|1431.3|1422.6|1432.4|1423.1|1430|1421|61
1752716700000|2025-07-17 01:45:00|1431.4|1422.8|1429.1|1424.1|1431.7|1425.3|1429|1422.8|73
1752717000000|2025-07-17 01:50:00|1429.2|1424.2|1432.1|1423.3|1432.2|1424.2|1429|1421.5|74
1752717300000|2025-07-17 01:55:00|1432.2|1423.5|1434.7|1426.6|1434.8|1426.7|1432.2|1423.4|78
1752717600000|2025-07-17 02:00:00|1434.5|1426.4|1432.5|1427.5|1434.6|1428.8|1431.9|1426.4|64
1752717900000|2025-07-17 02:05:00|1432.3|1427.3|1431.3|1426.3|1433.3|1427.8|1430|1424.7|93
1752718200000|2025-07-17 02:10:00|1431.2|1426.2|1431.5|1426.5|1432.4|1427.4|1430.7|1425.7|46
1752718500000|2025-07-17 02:15:00|1431.6|1426.6|1429.9|1424.9|1431.6|1426.6|1429.3|1424.3|67
1752718800000|2025-07-17 02:20:00|1429.8|1424.8|1429.7|1424.7|1430.4|1425.4|1428.3|1423.3|55
1752719100000|2025-07-17 02:25:00|1430|1425|1429.6|1424.6|1430|1425|1429.2|1424.2|33
1752719400000|2025-07-17 02:30:00|1429.3|1424.3|1429.6|1424.6|1430.5|1425.5|1428.9|1423.9|50
1752719700000|2025-07-17 02:35:00|1429.7|1424.7|1430.5|1425.5|1430.6|1425.6|1429.4|1424.4|36
1752720000000|2025-07-17 02:40:00|1430.3|1425.3|1430.5|1425.5|1430.8|1425.8|1429.8|1424.8|47
1752720300000|2025-07-17 02:45:00|1430.2|1425.2|1431|1426|1431|1426|1429.6|1424.6|46
1752720600000|2025-07-17 02:50:00|1430.9|1425.9|1430.8|1425.8|1431.2|1426.2|1430.4|1425.4|48
1752720900000|2025-07-17 02:55:00|1430.7|1425.7|1431.1|1426.1|1431.2|1426.2|1430.4|1425.4|50
1752721200000|2025-07-17 03:00:00|1431|1426|1429.6|1424.6|1431|1426|1429.2|1424.2|68
1752721500000|2025-07-17 03:05:00|1429.7|1424.7|1429.4|1424.4|1430.5|1425.5|1429.1|1424.1|55
1752721800000|2025-07-17 03:10:00|1429.2|1424.2|1429.4|1424.4|1429.7|1424.7|1428.9|1423.9|47
1752722100000|2025-07-17 03:15:00|1429.6|1424.6|1430.2|1425.2|1430.2|1425.2|1428.6|1423.6|52
1752722400000|2025-07-17 03:20:00|1429.9|1424.9|1427.7|1422.7|1429.9|1424.9|1427.6|1422.6|58
1752722700000|2025-07-17 03:25:00|1427.8|1422.8|1427.5|1422.5|1427.9|1422.9|1427.3|1422.3|38
1752723000000|2025-07-17 03:30:00|1427.4|1422.4|1425|1420|1427.6|1422.6|1424.5|1419.5|61
1752723300000|2025-07-17 03:35:00|1425.1|1420.1|1426.5|1421.5|1426.8|1421.8|1425.1|1420.1|39
1752723600000|2025-07-17 03:40:00|1426.6|1421.6|1426.9|1421.9|1426.9|1421.9|1426.2|1421.2|26
1752723900000|2025-07-17 03:45:00|1426.8|1421.8|1427.4|1422.4|1427.5|1422.5|1426.6|1421.6|24
1752724200000|2025-07-17 03:50:00|1427.3|1422.3|1427.4|1422.4|1427.8|1422.8|1426.7|1421.7|35
1752724500000|2025-07-17 03:55:00|1427.5|1422.5|1427|1422|1427.5|1422.5|1426.9|1421.9|18
1752724800000|2025-07-17 04:00:00|1427.3|1422.3|1427.1|1422.1|1427.4|1422.4|1426.6|1421.6|24
1752725100000|2025-07-17 04:05:00|1427.2|1422.2|1426.7|1421.7|1427.3|1422.3|1426.2|1421.2|31
1752725400000|2025-07-17 04:10:00|1426.8|1421.8|1427|1422|1427.4|1422.4|1426.8|1421.8|14
1752725700000|2025-07-17 04:15:00|1427.2|1422.2|1427.2|1422.2|1427.4|1422.4|1426.9|1421.9|26
1752726000000|2025-07-17 04:20:00|1426.9|1421.9|1427.4|1422.4|1427.5|1422.5|1426.9|1421.9|35
1752726300000|2025-07-17 04:25:00|1427.5|1422.5|1428.2|1423.2|1428.2|1423.2|1427.2|1422.2|39
1752726600000|2025-07-17 04:30:00|1428.1|1423.1|1429.4|1424.4|1429.9|1424.9|1428.1|1423.1|53
1752726900000|2025-07-17 04:35:00|1429.2|1424.2|1429.4|1424.4|1429.7|1424.7|1429.2|1424.2|33
1752727200000|2025-07-17 04:40:00|1429.6|1424.6|1429.7|1424.7|1430|1425|1429.3|1424.3|39
1752727500000|2025-07-17 04:45:00|1429.9|1424.9|1429.4|1424.4|1429.9|1424.9|1428.9|1423.9|30
1752727800000|2025-07-17 04:50:00|1429.1|1424.1|1429|1424|1429.5|1424.5|1428|1423|39
1752728100000|2025-07-17 04:55:00|1428.9|1423.9|1428.7|1423.7|1429.1|1424.1|1428|1423|41
1752728400000|2025-07-17 05:00:00|1428.8|1423.8|1428.3|1423.3|1429.4|1424.4|1428.2|1423.2|46
1752728700000|2025-07-17 05:05:00|1428.1|1423.1|1426.1|1421.1|1428.5|1423.5|1426.1|1421.1|56
1752729000000|2025-07-17 05:10:00|1426.2|1421.2|1426.2|1421.2|1426.7|1421.7|1425.6|1420.6|28
1752729300000|2025-07-17 05:15:00|1426.1|1421.1|1427.1|1422.1|1427.5|1422.5|1425.8|1420.8|67
1752729600000|2025-07-17 05:20:00|1427.3|1422.3|1428.1|1423.1|1428.2|1423.2|1426.9|1421.9|55
1752729900000|2025-07-17 05:25:00|1427.9|1422.9|1430|1421.3|1430.6|1422.9|1426.9|1420.2|41
1752730200000|2025-07-17 05:30:00|1430.5|1421.7|1429.7|1421|1430.7|1422|1429.3|1420.6|60
1752730500000|2025-07-17 05:35:00|1429.6|1420.8|1429.8|1421.7|1431|1422.9|1428.8|1420.1|57
1752730800000|2025-07-17 05:40:00|1429.6|1421.5|1430.1|1422.1|1430.9|1422.8|1429.1|1421|74
1752731100000|2025-07-17 05:45:00|1430|1421.9|1428.7|1420|1430|1421.9|1428.4|1420|85
1752731400000|2025-07-17 05:50:00|1428.6|1419.8|1428.7|1419.9|1429.6|1420.6|1428.2|1419.4|61
1752731700000|2025-07-17 05:55:00|1428.5|1419.8|1429.1|1421.1|1429.1|1421.1|1427.3|1419|59
1752732000000|2025-07-17 06:00:00|1427.6|1422.6|1426|1421|1427.9|1422.9|1425.3|1420.3|110
1752732300000|2025-07-17 06:05:00|1425.8|1420.8|1426.2|1421.2|1426.8|1421.8|1425|1420|96
1752732600000|2025-07-17 06:10:00|1426.4|1421.4|1421.5|1416.5|1426.4|1421.4|1421.4|1416.4|122
1752732900000|2025-07-17 06:15:00|1421.6|1416.6|1420.4|1415.4|1422|1417|1419.4|1414.4|137
1752733200000|2025-07-17 06:20:00|1420.3|1415.3|1418.5|1413.5|1420.3|1415.3|1417.3|1412.3|123
1752733500000|2025-07-17 06:25:00|1418.4|1413.4|1418.4|1409.2|1420.5|1413.4|1416.9|1409.1|114
1752733800000|2025-07-17 06:30:00|1418.5|1409|1420.7|1411.1|1421.2|1411.7|1416.9|1407.7|178
1752734100000|2025-07-17 06:35:00|1420.6|1411.2|1419.1|1409.7|1420.8|1411.4|1418.4|1408.4|110
1752734400000|2025-07-17 06:40:00|1419.7|1409.4|1416.6|1407.6|1419.7|1409.4|1416.4|1407.3|144
1752734700000|2025-07-17 06:45:00|1417|1407.9|1418.5|1409.4|1418.5|1409.4|1415.3|1406.2|82
1752735000000|2025-07-17 06:50:00|1418.1|1409.1|1417.6|1408.7|1418.9|1409.9|1417.6|1408.5|76
1752735300000|2025-07-17 06:55:00|1417.7|1408.8|1419.3|1410.3|1420.1|1410.4|1417.5|1408.6|69
1752735600000|2025-07-17 07:00:00|1419.4|1410.1|1420.3|1415.3|1422.1|1415.8|1419.3|1410.1|119
1752735900000|2025-07-17 07:05:00|1420.4|1415.4|1419|1414|1420.4|1415.4|1418|1413|113
1752736200000|2025-07-17 07:10:00|1418.8|1413.8|1415.9|1410.9|1418.9|1413.9|1415.7|1410.7|65
1752736500000|2025-07-17 07:15:00|1415.5|1410.5|1415.8|1410.8|1416.8|1411.8|1413.7|1408.7|96
1752736800000|2025-07-17 07:20:00|1415.7|1410.7|1415.9|1410.9|1417.3|1412.3|1414.6|1409.6|74
1752737100000|2025-07-17 07:25:00|1416.1|1411.1|1415.9|1410.9|1416.3|1411.3|1415|1410|47
1752737400000|2025-07-17 07:30:00|1415.8|1410.8|1416.4|1411.4|1416.6|1411.6|1415.2|1410.2|34
1752737700000|2025-07-17 07:35:00|1416.2|1411.2|1418|1413|1418|1413|1416.2|1411.2|37
1752738000000|2025-07-17 07:40:00|1418.1|1413.1|1418.5|1413.5|1418.5|1413.5|1417.3|1412.3|30
1752738300000|2025-07-17 07:45:00|1418.6|1413.6|1416.8|1411.8|1419.1|1414.1|1416.8|1411.8|44
1752738600000|2025-07-17 07:50:00|1416.5|1411.5|1416.3|1411.3|1417|1412|1415.4|1410.4|82
1752738900000|2025-07-17 07:55:00|1416.2|1411.2|1414.8|1409.8|1416.2|1411.2|1414.4|1409.4|77
1752739200000|2025-07-17 08:00:00|1414.9|1409.9|1416.2|1411.2|1416.9|1411.9|1414.5|1409.5|109
1752739500000|2025-07-17 08:05:00|1415.8|1410.8|1414.9|1409.9|1417|1412|1414.6|1409.6|70
1752739800000|2025-07-17 08:10:00|1414.8|1409.8|1415.3|1410.3|1416.6|1411.6|1414.7|1409.7|56
1752740100000|2025-07-17 08:15:00|1415.4|1410.4|1417.2|1412.2|1417.4|1412.4|1415.4|1410.4|41
1752740400000|2025-07-17 08:20:00|1417.4|1412.4|1416.8|1411.8|1417.6|1412.6|1416.7|1411.7|22
1752740700000|2025-07-17 08:25:00|1416.7|1411.7|1414.8|1409.8|1416.7|1411.7|1414|1409|50
1752741000000|2025-07-17 08:30:00|1414.7|1409.7|1415.1|1410.1|1415.4|1410.4|1414.1|1409.1|30
1752741300000|2025-07-17 08:35:00|1415|1410|1414.8|1409.8|1415.3|1410.3|1414.5|1409.5|34
1752741600000|2025-07-17 08:40:00|1414.7|1409.7|1416.3|1411.3|1416.7|1411.7|1414.7|1409.7|61
1752741900000|2025-07-17 08:45:00|1416.4|1411.4|1415.7|1410.7|1416.8|1411.8|1415.5|1410.5|47
1752742200000|2025-07-17 08:50:00|1415.6|1410.6|1415.8|1410.8|1416.1|1411.1|1415.4|1410.4|36
1752742500000|2025-07-17 08:55:00|1415.9|1410.9|1415.6|1410.6|1416.1|1411.1|1415.3|1410.3|43
1752742800000|2025-07-17 09:00:00|1416.5|1411.5|1417.3|1412.3|1417.3|1412.3|1415.8|1410.8|88
1752743100000|2025-07-17 09:05:00|1417.2|1412.2|1416.4|1411.4|1417.3|1412.3|1416.1|1411.1|48
1752743400000|2025-07-17 09:10:00|1416.2|1411.2|1419.4|1414.4|1419.7|1414.7|1416|1411|62
1752743700000|2025-07-17 09:15:00|1419.5|1414.5|1420.6|1415.6|1420.8|1415.8|1418.9|1413.9|59
1752744000000|2025-07-17 09:20:00|1420.7|1415.7|1422|1417|1422.1|1417.1|1420.6|1415.6|80
1752744300000|2025-07-17 09:25:00|1421.9|1416.9|1422.7|1417.7|1423|1418|1421.9|1416.9|69
1752744600000|2025-07-17 09:30:00|1422.8|1417.8|1423.7|1418.7|1424.7|1419.7|1422.8|1417.8|58
1752744900000|2025-07-17 09:35:00|1423.6|1418.6|1424.2|1419.2|1425|1420|1423.6|1418.6|54
1752745200000|2025-07-17 09:40:00|1424.3|1419.3|1424.2|1419.2|1425.1|1420.1|1423.3|1418.3|38
1752745500000|2025-07-17 09:45:00|1424|1419|1421.9|1416.9|1424.3|1419.3|1421.8|1416.8|63
1752745800000|2025-07-17 09:50:00|1421.8|1416.8|1422.6|1417.6|1423|1418|1421.5|1416.5|57
1752746100000|2025-07-17 09:55:00|1422.5|1417.5|1423.3|1418.3|1423.5|1418.5|1422|1417|54
1752746400000|2025-07-17 10:00:00|1423.4|1418.4|1424.5|1419.5|1426.7|1421.7|1423.4|1418.4|81
1752746700000|2025-07-17 10:05:00|1424.3|1419.3|1421.9|1416.9|1424.4|1419.4|1420.5|1415.5|101
1752747000000|2025-07-17 10:10:00|1422.1|1417.1|1421.7|1416.7|1422.2|1417.2|1421.5|1416.5|42
1752747300000|2025-07-17 10:15:00|1421.6|1416.6|1420.9|1415.9|1421.6|1416.6|1420.1|1415.1|69
1752747600000|2025-07-17 10:20:00|1420.7|1415.7|1421.1|1416.1|1421.6|1416.6|1419.9|1414.9|55
1752747900000|2025-07-17 10:25:00|1421.2|1416.2|1421.9|1416.9|1422.5|1417.5|1421.2|1416.2|41
1752748200000|2025-07-17 10:30:00|1422.1|1417.1|1421.6|1416.6|1422.7|1417.7|1421.5|1416.5|65
1752748500000|2025-07-17 10:35:00|1421.8|1416.8|1422.2|1417.2|1424.7|1418.5|1421.7|1416.4|46
1752748800000|2025-07-17 10:40:00|1422.4|1417.4|1422.5|1417.5|1422.8|1417.8|1422.4|1417.4|21
1752749100000|2025-07-17 10:45:00|1422.6|1417.6|1422.4|1417.4|1422.6|1417.6|1421.7|1416.7|39
1752749400000|2025-07-17 10:50:00|1422.3|1417.3|1421.9|1416.9|1422.6|1417.6|1421.5|1416.5|55
1752749700000|2025-07-17 10:55:00|1421.8|1416.8|1422.4|1417.4|1423.1|1418.1|1421.7|1416.7|54
1752750000000|2025-07-17 11:00:00|1422.3|1417.3|1423.5|1418.5|1423.7|1418.7|1421|1416|87
1752750300000|2025-07-17 11:05:00|1423.6|1418.6|1423.6|1418.6|1423.9|1418.9|1422.8|1417.8|54
1752750600000|2025-07-17 11:10:00|1423.5|1418.5|1424.8|1419.8|1424.8|1419.8|1422.7|1417.7|48
1752750900000|2025-07-17 11:15:00|1424.9|1419.9|1426.6|1421.6|1426.7|1421.7|1424.3|1419.3|40
1752751200000|2025-07-17 11:20:00|1426.3|1421.3|1426.3|1421.3|1427.4|1422.4|1425.7|1420.7|95
1752751500000|2025-07-17 11:25:00|1426.2|1421.2|1425.9|1420.9|1427.1|1422.1|1425.5|1420.5|51
1752751800000|2025-07-17 11:30:00|1425.7|1420.7|1426.3|1421.3|1426.5|1421.5|1424.9|1419.9|47
1752752100000|2025-07-17 11:35:00|1426.2|1421.2|1426.6|1421.6|1427.2|1422.2|1426|1421|33
1752752400000|2025-07-17 11:40:00|1426.7|1421.7|1427.4|1422.4|1427.6|1422.6|1426.1|1421.1|75
1752752700000|2025-07-17 11:45:00|1427.3|1422.3|1424.8|1419.8|1428.2|1423.2|1424.5|1419.5|92
1752753000000|2025-07-17 11:50:00|1424.7|1419.7|1427.5|1422.5|1427.5|1422.5|1423.4|1418.4|66
1752753300000|2025-07-17 11:55:00|1427.8|1422.8|1426.3|1421.3|1428.7|1423.7|1426.3|1421.3|108
1752753600000|2025-07-17 12:00:00|1426.5|1421.5|1426.1|1421.1|1427|1422|1424.6|1419.6|117
1752753900000|2025-07-17 12:05:00|1425.6|1420.6|1426.1|1421.1|1426.9|1421.9|1424.7|1419.7|92
1752754200000|2025-07-17 12:10:00|1426.2|1421.2|1427|1422|1428.1|1423.1|1425.2|1420.2|101
1752754500000|2025-07-17 12:15:00|1426.6|1421.6|1426.3|1421.3|1427|1422|1425.6|1420.6|94
1752754800000|2025-07-17 12:20:00|1426.4|1421.4|1426.4|1421.4|1426.8|1421.8|1424.5|1419.5|96
1752755100000|2025-07-17 12:25:00|1426.1|1421.1|1425.4|1420.4|1426.4|1421.4|1425.2|1420.2|69
1752755400000|2025-07-17 12:30:00|1425.5|1420.5|1422|1417|1425.8|1420.8|1417.6|1412.6|227
1752755700000|2025-07-17 12:35:00|1421.9|1416.9|1423.3|1418.3|1423.7|1418.7|1420.8|1415.8|172
1752756000000|2025-07-17 12:40:00|1423.5|1418.5|1423.4|1418.4|1424.2|1419.2|1422.4|1417.4|138
1752756300000|2025-07-17 12:45:00|1423.3|1418.3|1421.9|1416.9|1423.4|1418.4|1420.4|1415.4|168
1752756600000|2025-07-17 12:50:00|1421.7|1416.7|1418.4|1413.4|1421.7|1416.7|1417.5|1412.5|134
1752756900000|2025-07-17 12:55:00|1418.5|1413.5|1419.4|1414.4|1420|1415|1414.3|1409.3|163
1752757200000|2025-07-17 13:00:00|1419.5|1414.5|1417.1|1412.1|1421.4|1416.4|1416.2|1411.2|230
1752757500000|2025-07-17 13:05:00|1417.2|1412.2|1420.7|1415.7|1421|1416|1417|1412|198
1752757800000|2025-07-17 13:10:00|1420.6|1415.6|1423.2|1418.2|1423.2|1418.2|1419.9|1414.9|186
1752758100000|2025-07-17 13:15:00|1423.3|1418.3|1420.7|1415.7|1423.3|1418.3|1419.6|1414.6|176
1752758400000|2025-07-17 13:20:00|1420.6|1415.6|1418.7|1413.7|1421.4|1416.4|1418.7|1413.7|166
1752758700000|2025-07-17 13:25:00|1418.8|1413.8|1420|1415|1420.6|1415.2|1417.7|1412.4|174
1752759000000|2025-07-17 13:30:00|1419.6|1414.6|1416.4|1411.4|1421.1|1416.1|1415.2|1410.2|339
1752759300000|2025-07-17 13:35:00|1416.3|1411.3|1417.3|1412.3|1419.7|1414.7|1416|1411|198
1752759600000|2025-07-17 13:40:00|1417.2|1412.2|1416.5|1411.5|1418.4|1413.4|1415.4|1410.4|217
1752759900000|2025-07-17 13:45:00|1416.6|1411.6|1416.6|1411.6|1417|1412|1415.5|1410.5|101
1752760200000|2025-07-17 13:50:00|1416.5|1411.5|1417.3|1412.3|1419.4|1414.4|1416.5|1411.5|179
1752760500000|2025-07-17 13:55:00|1417.4|1412.4|1418.5|1413.5|1420.7|1415.7|1417.4|1412.4|171
1752760800000|2025-07-17 14:00:00|1418.4|1413.4|1420.4|1415.4|1420.7|1415.7|1416.7|1411.7|217
1752761100000|2025-07-17 14:05:00|1420.3|1415.3|1421.5|1416.5|1423.3|1418.3|1419.4|1414.4|195
1752761400000|2025-07-17 14:10:00|1421.6|1416.6|1422.6|1417.6|1422.9|1417.9|1421|1416|143
1752761700000|2025-07-17 14:15:00|1422.5|1417.5|1421.6|1416.6|1423|1418|1421|1416|171
1752762000000|2025-07-17 14:20:00|1421.8|1416.8|1421.8|1416.8|1421.9|1416.9|1419.9|1414.9|136
1752762300000|2025-07-17 14:25:00|1421.9|1416.9|1422|1417|1423|1418|1421.2|1416.2|134
1752762600000|2025-07-17 14:30:00|1421.9|1416.9|1420|1415|1422.1|1417.1|1419.7|1414.7|128
1752762900000|2025-07-17 14:35:00|1419.8|1414.8|1421.4|1416.4|1422.1|1417.1|1419.4|1414.4|80
1752763200000|2025-07-17 14:40:00|1421.1|1416.1|1421.4|1416.4|1422.4|1417.4|1421|1416|75
1752763500000|2025-07-17 14:45:00|1421.3|1416.3|1424.4|1419.4|1424.4|1419.4|1419.2|1414.2|90
1752763800000|2025-07-17 14:50:00|1424.1|1419.1|1429.7|1424.7|1430|1425|1423.6|1418.6|205
1752764100000|2025-07-17 14:55:00|1430.2|1425.2|1434.8|1429.8|1438.9|1433|1430.2|1425.2|408
1752764400000|2025-07-17 15:00:00|1434.9|1429.9|1433|1428|1437.7|1432.3|1431.3|1425.1|332
1752764700000|2025-07-17 15:05:00|1433.2|1428.2|1430.1|1425.1|1437.3|1430.6|1428.9|1423.9|265
1752765000000|2025-07-17 15:10:00|1430.2|1425.2|1434.3|1429.3|1434.9|1429.9|1429.9|1424.9|182
1752765300000|2025-07-17 15:15:00|1434|1429|1434.7|1429.7|1435|1430|1432|1427|158
1752765600000|2025-07-17 15:20:00|1434.9|1429.9|1438|1433|1439.6|1434.6|1434.9|1429.9|230
1752765900000|2025-07-17 15:25:00|1437.8|1432.8|1436.1|1431.1|1440.2|1435.2|1434.9|1429.9|135
1752766200000|2025-07-17 15:30:00|1435.8|1430.8|1434.5|1429.5|1437|1432|1433.6|1428.6|136
1752766500000|2025-07-17 15:35:00|1434.4|1429.4|1434.9|1429.9|1437.3|1432.3|1433.9|1428.9|154
1752766800000|2025-07-17 15:40:00|1435.2|1430.2|1434.7|1429.7|1436.4|1431.4|1433.9|1428.9|105
1752767100000|2025-07-17 15:45:00|1434.8|1429.8|1433.5|1428.5|1436.7|1431.7|1433.5|1428.5|103
1752767400000|2025-07-17 15:50:00|1433.4|1428.4|1433.7|1428.7|1434.9|1429.9|1432.7|1427.7|109
1752767700000|2025-07-17 15:55:00|1433.9|1428.9|1435.1|1430.1|1435.1|1430.1|1432|1427|135
1752768000000|2025-07-17 16:00:00|1435.2|1430.2|1433.9|1428.9|1435.6|1430.6|1433.3|1428.3|94
1752768300000|2025-07-17 16:05:00|1434|1429|1435|1430|1435.4|1430.4|1433.4|1428.4|78
1752768600000|2025-07-17 16:10:00|1434.8|1429.8|1435.7|1430.7|1436.2|1431.2|1434.3|1429.3|82
1752768900000|2025-07-17 16:15:00|1435.6|1430.6|1437.3|1432.3|1437.7|1432.7|1435|1430|63
1752769200000|2025-07-17 16:20:00|1437.7|1432.7|1437.3|1432.3|1438.9|1433.9|1436.2|1431.2|74
1752769500000|2025-07-17 16:25:00|1437.2|1432.2|1438.7|1433.7|1438.8|1433.8|1436.8|1431.8|51
1752769800000|2025-07-17 16:30:00|1438.5|1433.5|1440|1435|1440|1435|1438.3|1433.3|94
1752770100000|2025-07-17 16:35:00|1439.8|1434.8|1439.9|1434.9|1441.1|1436.1|1439.2|1434.2|88
1752770400000|2025-07-17 16:40:00|1440|1435|1442.8|1437.8|1443.1|1438.1|1439.7|1434.7|87
1752770700000|2025-07-17 16:45:00|1442.7|1437.7|1449.6|1444.6|1449.7|1444.7|1442.5|1437.5|177
1752771000000|2025-07-17 16:50:00|1449.8|1444.8|1450|1445|1451.8|1446.8|1447.3|1442.3|148
1752771300000|2025-07-17 16:55:00|1449.6|1444.6|1452|1447|1452.8|1447.8|1449.2|1444.2|90
1752771600000|2025-07-17 17:00:00|1452.1|1447.1|1451.4|1446.4|1454.2|1449.2|1449.3|1444.3|161
1752771900000|2025-07-17 17:05:00|1451.2|1446.2|1454.9|1449.9|1456.7|1451.7|1451.2|1446.2|143
1752772200000|2025-07-17 17:10:00|1455|1450|1458.6|1453.6|1458.8|1453.8|1454.7|1449.7|131
1752772500000|2025-07-17 17:15:00|1458.7|1453.7|1457.8|1452.8|1459.1|1454.1|1455.3|1450.3|96
1752772800000|2025-07-17 17:20:00|1457.9|1452.9|1458.3|1453.3|1460.6|1454.9|1456.9|1451.5|147
1752773100000|2025-07-17 17:25:00|1458.4|1453.4|1462.5|1457.5|1463.7|1458.7|1457.2|1451.2|242
1752773400000|2025-07-17 17:30:00|1462.6|1457.6|1463.2|1458.2|1463.7|1458.7|1462.1|1457.1|115
1752773700000|2025-07-17 17:35:00|1463.4|1458.4|1463.5|1458.5|1463.8|1458.8|1461.6|1456.6|103
1752774000000|2025-07-17 17:40:00|1463.6|1458.6|1463.4|1458.4|1463.7|1458.7|1462.4|1457.4|63
1752774300000|2025-07-17 17:45:00|1463.5|1458.5|1468.6|1460|1468.7|1462.1|1463.2|1458.2|57
1752774600000|2025-07-17 17:50:00|1468.5|1459.8|1469|1464|1471|1464.5|1467.4|1458.9|135
1752774900000|2025-07-17 17:55:00|1468.8|1463.8|1470.7|1465.7|1473.9|1466.4|1468.8|1462|148
1752775200000|2025-07-17 18:00:00|1470.6|1465.6|1468.4|1463.4|1471.2|1466.2|1467.1|1462.1|91
1752775500000|2025-07-17 18:05:00|1468.1|1463.1|1468|1463|1468.1|1463.1|1465.7|1460.7|84
1752775800000|2025-07-17 18:10:00|1468.1|1463.1|1461.3|1456.3|1468.1|1463.1|1461.1|1456.1|88
1752776100000|2025-07-17 18:15:00|1461.5|1456.5|1462|1457|1463.1|1458.1|1461.2|1456.2|93
1752776400000|2025-07-17 18:20:00|1462.1|1457.1|1464.4|1459.4|1464.9|1459.9|1461.3|1456.3|67
1752776700000|2025-07-17 18:25:00|1464.5|1459.5|1462.8|1457.8|1464.9|1459.9|1462.5|1457.5|60
1752777000000|2025-07-17 18:30:00|1462.7|1457.7|1468.3|1459.3|1468.4|1460.9|1462.7|1457.7|149
1752777300000|2025-07-17 18:35:00|1467.9|1458.9|1468.8|1459.7|1469.2|1460.1|1466.8|1457.7|77
1752777600000|2025-07-17 18:40:00|1468.7|1459.6|1468.5|1459.5|1469.5|1460.5|1468.1|1459.1|45
1752777900000|2025-07-17 18:45:00|1468.4|1459.4|1468.6|1459.6|1468.9|1459.9|1468|1459|43
1752778200000|2025-07-17 18:50:00|1468.9|1459.9|1468.3|1459.3|1469.2|1460.2|1467.2|1458.2|50
1752778500000|2025-07-17 18:55:00|1468.5|1459.5|1467.7|1458.7|1469.7|1460.7|1467.7|1458.7|37
1752778800000|2025-07-17 19:00:00|1467.9|1458.9|1467.6|1458.6|1468.3|1459.3|1466.9|1457.9|64
1752779100000|2025-07-17 19:05:00|1467.5|1458.5|1466.5|1457.5|1468.3|1459.3|1466.5|1457.5|30
1752779400000|2025-07-17 19:10:00|1466.3|1457.3|1467.9|1458.9|1468.5|1459.5|1466.3|1457.3|49
1752779700000|2025-07-17 19:15:00|1467.8|1458.8|1466.3|1457.3|1467.8|1458.8|1466.2|1457.2|28
1752780000000|2025-07-17 19:20:00|1466.5|1457.5|1467.6|1458.6|1467.6|1458.6|1466.2|1457.2|26
1752780300000|2025-07-17 19:25:00|1469.2|1460.2|1467.4|1458.4|1469.9|1460.9|1466|1457|55
1752780600000|2025-07-17 19:30:00|1467.2|1458.2|1466|1457|1467.5|1458.5|1465.9|1456.9|38
1752780900000|2025-07-17 19:35:00|1466.1|1457.1|1466.7|1457.7|1467.7|1458.7|1466.1|1457.1|37
1752781200000|2025-07-17 19:40:00|1466.2|1457.2|1466.5|1457.5|1467.9|1458.9|1466.2|1457.2|25
1752781500000|2025-07-17 19:45:00|1466.6|1457.6|1468.3|1459.3|1468.5|1459.5|1466.4|1457.4|37
1752781800000|2025-07-17 19:50:00|1468.4|1459.4|1465.4|1456.4|1468.4|1459.4|1465.1|1456.1|71
1752782100000|2025-07-17 19:55:00|1465.1|1456.1|1469.3|1460|1470|1460.5|1465|1456|79
1752782400000|2025-07-17 20:00:00|1469.4|1460.2|1470.1|1461.1|1470.2|1461.1|1468.2|1459.1|49
1752782700000|2025-07-17 20:05:00|1470.2|1461.2|1471.5|1460.5|1471.9|1461.4|1470.2|1460.1|55
1752783000000|2025-07-17 20:10:00|1471.6|1460.6|1471.3|1460.3|1472.8|1461.8|1471.3|1460.3|39
1752783300000|2025-07-17 20:15:00|1471.4|1460.4|1469.8|1460.4|1471.8|1461.2|1469.7|1460.2|54
1752783600000|2025-07-17 20:20:00|1469.5|1460.7|1467.5|1462.5|1469.9|1463.2|1466.4|1460.5|59
1752783900000|2025-07-17 20:25:00|1467.3|1462.3|1467.3|1462.3|1467.5|1462.5|1466.9|1461.9|31
1752784200000|2025-07-17 20:30:00|1467.4|1462.4|1469.4|1464.4|1470.6|1465.6|1467.4|1462.4|47
1752784500000|2025-07-17 20:35:00|1469.3|1464.3|1470|1465|1470.8|1465.8|1468.9|1463.9|69
1752784800000|2025-07-17 20:40:00|1469.8|1464.8|1473.2|1463.2|1473.6|1465.6|1469.7|1462.9|50
1752785100000|2025-07-17 20:45:00|1473.3|1464.2|1472.8|1462.8|1474.1|1464.3|1472.8|1462.8|72
1752785400000|2025-07-17 20:50:00|1472.2|1461.2|1469.1|1464.1|1472.2|1464.1|1466.2|1459.7|92
1752785700000|2025-07-17 20:55:00|1469|1464|1468.9|1463.9|1469.3|1464.3|1467.8|1462.8|47
1752789600000|2025-07-17 22:00:00|1473.5|1463|1469.4|1464.4|1473.5|1464.6|1467.6|1460|50
1752789900000|2025-07-17 22:05:00|1469.3|1464.3|1472.3|1462.2|1472.9|1465.6|1468.2|1461.9|81
1752790200000|2025-07-17 22:10:00|1472.8|1462.8|1471.3|1460.9|1472.8|1462.9|1470.6|1459.6|49
1752790500000|2025-07-17 22:15:00|1471.2|1460.8|1472.2|1461.5|1472.6|1462.3|1470.4|1460.8|50
1752790800000|2025-07-17 22:20:00|1472|1461.2|1471.7|1460.7|1472.6|1462.1|1471.4|1460.4|58
1752791100000|2025-07-17 22:25:00|1471.8|1460.8|1472.1|1461.1|1473.3|1462.3|1471.8|1460.8|44
1752791400000|2025-07-17 22:30:00|1472.2|1461.2|1471.7|1461.3|1472.2|1461.5|1471.3|1460.3|42
1752791700000|2025-07-17 22:35:00|1471.5|1461.4|1472.7|1461.7|1472.8|1461.8|1471.5|1461.1|62
1752792000000|2025-07-17 22:40:00|1472.6|1461.6|1472.5|1461.5|1473.4|1462.4|1471|1460|73
1752792300000|2025-07-17 22:45:00|1472.6|1461.6|1472.6|1461.6|1473|1462|1472.2|1461.2|28
1752792600000|2025-07-17 22:50:00|1472.8|1461.8|1471.7|1460.7|1472.9|1461.9|1471.7|1460.7|40
1752792900000|2025-07-17 22:55:00|1471.8|1460.8|1471.4|1460.4|1473|1462|1471.3|1460.3|32
1752793200000|2025-07-17 23:00:00|1471.5|1460.5|1472.6|1461.6|1472.8|1461.8|1471.4|1460.4|42
1752793500000|2025-07-17 23:05:00|1472.5|1461.5|1471.9|1460.9|1472.9|1461.9|1471.7|1460.7|36
1752793800000|2025-07-17 23:10:00|1472|1461|1471.9|1460.9|1472.9|1461.9|1471.8|1460.8|24
1752794100000|2025-07-17 23:15:00|1471.8|1460.8|1472.1|1461.1|1472.4|1461.6|1471.6|1460.8|32
1752794400000|2025-07-17 23:20:00|1471.9|1461.3|1472.5|1461.5|1472.6|1461.6|1471.3|1461|32
1752794700000|2025-07-17 23:25:00|1471.5|1462.5|1469.3|1464.3|1471.5|1464.5|1468.9|1462.5|27
1752795000000|2025-07-17 23:30:00|1469.4|1464.4|1471.1|1462.1|1471.5|1464.7|1468.5|1461.9|66
1752795300000|2025-07-17 23:35:00|1471.2|1462.3|1469.1|1464.1|1471.2|1464.3|1468.9|1462.3|20
1752795600000|2025-07-17 23:40:00|1469.2|1464.2|1469.3|1464.3|1469.8|1464.7|1468.1|1461.4|34
1752795900000|2025-07-17 23:45:00|1468.8|1463.8|1468.5|1463.5|1469.1|1464.1|1467.9|1462.9|34
1752796200000|2025-07-17 23:50:00|1468.8|1463.8|1468.7|1463.7|1468.9|1463.9|1468.2|1463.2|42
1752796500000|2025-07-17 23:55:00|1468.8|1463.8|1469.1|1464.1|1469.6|1464.6|1468.8|1463.8|35
1752796800000|2025-07-18 00:00:00|1469.3|1464.3|1472|1463.5|1472.4|1465.2|1468.7|1462.6|68
1752797100000|2025-07-18 00:05:00|1472.1|1463.3|1469.5|1464.5|1472.1|1465|1468.5|1462|59
1752797400000|2025-07-18 00:10:00|1469.4|1464.4|1472.1|1463.5|1472.1|1465|1468.9|1462.6|71
1752797700000|2025-07-18 00:15:00|1472.8|1463.6|1474.3|1463.3|1474.5|1464.4|1472.3|1462.3|100
1752798000000|2025-07-18 00:20:00|1474.6|1463.6|1473.9|1462.9|1475.8|1469.2|1472.4|1462.9|133
1752798300000|2025-07-18 00:25:00|1473.8|1462.8|1473.1|1462.1|1474.6|1463.6|1471.9|1460.9|81
1752798600000|2025-07-18 00:30:00|1472.9|1461.9|1474.8|1466|1475.8|1466|1471.1|1460.1|108
1752798900000|2025-07-18 00:35:00|1474.6|1465.9|1473.9|1462.9|1475|1465.9|1473.5|1462.5|87
1752799200000|2025-07-18 00:40:00|1474.1|1463.1|1473.7|1462.7|1474.6|1463.6|1473.3|1462.3|39
1752799500000|2025-07-18 00:45:00|1473.6|1462.6|1474.5|1463.5|1475.2|1464.2|1473.3|1462.3|86
1752799800000|2025-07-18 00:50:00|1474.4|1463.4|1475.1|1470.1|1476.6|1470.5|1474.2|1463.4|76
1752800100000|2025-07-18 00:55:00|1475.2|1470.2|1475.8|1470.8|1476.1|1471.1|1474.4|1469.4|62
1752800400000|2025-07-18 01:00:00|1475.6|1470.6|1476.8|1471.8|1479.5|1472.5|1475.1|1469|196
1752800700000|2025-07-18 01:05:00|1476.9|1471.9|1480.7|1471|1480.7|1473.4|1476.5|1469.8|152
1752801000000|2025-07-18 01:10:00|1480.6|1471.1|1479.9|1470.4|1481.2|1471.9|1479.6|1470.1|99
1752801300000|2025-07-18 01:15:00|1479.7|1470.3|1478|1473|1480.2|1473|1477.4|1469.7|65
1752801600000|2025-07-18 01:20:00|1477.9|1472.9|1477.5|1466.5|1478.9|1472.9|1476.9|1465.9|114
1752801900000|2025-07-18 01:25:00|1477.6|1466.6|1477.9|1466.9|1478.9|1467.9|1477.4|1466.4|72
1752802200000|2025-07-18 01:30:00|1477.8|1466.8|1481.8|1470.8|1481.8|1470.8|1477.6|1466.6|123
1752802500000|2025-07-18 01:35:00|1481.7|1470.7|1476.2|1467.5|1481.7|1470.7|1476|1465.1|136
1752802800000|2025-07-18 01:40:00|1476.1|1467.4|1476|1465|1477.1|1467.4|1475.5|1464.5|104
1752803100000|2025-07-18 01:45:00|1476.2|1465.2|1476.8|1465.8|1477.7|1466.7|1475.9|1464.9|114
1752803400000|2025-07-18 01:50:00|1477|1466|1476.6|1465.6|1477.7|1466.7|1475.9|1465.2|122
1752803700000|2025-07-18 01:55:00|1476.5|1465.5|1477.9|1466.9|1478.5|1467.5|1476.3|1465.3|86
1752804000000|2025-07-18 02:00:00|1477.7|1466.7|1478.7|1467.7|1479.8|1468.8|1477.3|1466.3|103
1752804300000|2025-07-18 02:05:00|1478.6|1467.6|1478.5|1467.5|1479.3|1468.3|1478.2|1467.2|64
1752804600000|2025-07-18 02:10:00|1478.4|1467.4|1479.2|1468.2|1479.7|1468.7|1478.1|1467.1|49
1752804900000|2025-07-18 02:15:00|1479|1468|1478.6|1467.6|1479.4|1468.4|1478.4|1467.4|75
1752805200000|2025-07-18 02:20:00|1478.8|1467.8|1478.9|1467.9|1479.3|1468.3|1478.5|1467.5|54
1752805500000|2025-07-18 02:25:00|1479|1468|1478.3|1467.3|1479.3|1468.3|1478.3|1467.3|60
1752805800000|2025-07-18 02:30:00|1478.4|1467.4|1476.9|1466.9|1478.6|1467.8|1476.1|1465.6|113
1752806100000|2025-07-18 02:35:00|1476.8|1467|1475.6|1465.1|1477.4|1467.7|1475.3|1464.7|105
1752806400000|2025-07-18 02:40:00|1475.4|1464.9|1475.3|1464.8|1477|1466.2|1474.6|1463.6|79
1752806700000|2025-07-18 02:45:00|1475.4|1465.5|1473.2|1464.8|1476|1467|1473.2|1464.7|92
1752807000000|2025-07-18 02:50:00|1473.6|1465|1475.1|1464.1|1476.8|1466.6|1473.6|1464|114
1752807300000|2025-07-18 02:55:00|1475.2|1464.2|1474.5|1469.5|1475.6|1470.6|1473.3|1463.6|87
1752807600000|2025-07-18 03:00:00|1474.3|1469.3|1471.5|1466.5|1474.4|1469.4|1470.4|1462.9|126
1752807900000|2025-07-18 03:05:00|1471.8|1466.8|1469.8|1464.8|1472.1|1467.1|1468.3|1463.3|100
1752808200000|2025-07-18 03:10:00|1469.9|1464.9|1468.7|1463.7|1469.9|1464.9|1468.5|1463.5|48
1752808500000|2025-07-18 03:15:00|1468.8|1463.8|1469.2|1464.2|1470.5|1465.5|1468.5|1463.5|72
1752808800000|2025-07-18 03:20:00|1469.1|1464.1|1468|1463|1469.1|1464.1|1465.5|1460.5|75
1752809100000|2025-07-18 03:25:00|1467.9|1462.9|1467|1462|1468|1463|1466.5|1461.5|56
1752809400000|2025-07-18 03:30:00|1467.2|1462.2|1466.9|1461.9|1468.7|1463.7|1466.3|1461.3|72
1752809700000|2025-07-18 03:35:00|1466.8|1461.8|1465.2|1460.2|1466.9|1461.9|1465.2|1460.2|43
1752810000000|2025-07-18 03:40:00|1465|1460|1465.2|1460.2|1467.2|1462.2|1464.8|1459.8|61
1752810300000|2025-07-18 03:45:00|1465.3|1460.3|1465.7|1460.7|1465.7|1460.7|1464.9|1459.9|24
1752810600000|2025-07-18 03:50:00|1465.6|1460.6|1466.8|1461.8|1467.4|1462.4|1465.5|1460.5|55
1752810900000|2025-07-18 03:55:00|1465.9|1460.9|1465.3|1460.3|1466.5|1461.5|1465.2|1460.2|59
1752811200000|2025-07-18 04:00:00|1465.4|1460.4|1465.3|1460.3|1465.5|1460.5|1464.9|1459.9|41
1752811500000|2025-07-18 04:05:00|1465.8|1460.8|1464.9|1459.9|1466.5|1461.5|1464.6|1459.6|49
1752811800000|2025-07-18 04:10:00|1464.7|1459.7|1465.5|1460.5|1466.1|1461.1|1464.6|1459.6|45
1752812100000|2025-07-18 04:15:00|1465.6|1460.6|1466.2|1461.2|1467.3|1462.3|1465.4|1460.4|46
1752812400000|2025-07-18 04:20:00|1466.5|1461.5|1466.6|1461.6|1467.1|1462.1|1466|1461|41
1752812700000|2025-07-18 04:25:00|1466.7|1461.7|1467.5|1462.5|1467.7|1462.7|1466.5|1461.5|37
1752813000000|2025-07-18 04:30:00|1467.6|1462.6|1467.6|1462.6|1468.1|1463.1|1467.4|1462.4|26
1752813300000|2025-07-18 04:35:00|1467.7|1462.7|1467.5|1462.5|1468.1|1463.1|1467.2|1462.2|21
1752813600000|2025-07-18 04:40:00|1467.4|1462.4|1467.8|1462.8|1468|1463|1466.8|1461.8|45
1752813900000|2025-07-18 04:45:00|1467.9|1462.9|1467.5|1462.5|1467.9|1462.9|1467.2|1462.2|22
1752814200000|2025-07-18 04:50:00|1467.6|1462.6|1467.6|1462.6|1467.9|1462.9|1466.6|1461.6|35
1752814500000|2025-07-18 04:55:00|1467.8|1462.8|1467.2|1462.2|1467.8|1462.8|1466.4|1461.4|29
1752814800000|2025-07-18 05:00:00|1467|1462|1466.9|1461.9|1467.5|1462.5|1466.5|1461.5|37
1752815100000|2025-07-18 05:05:00|1467|1462|1467.8|1462.8|1468.6|1463.6|1466.9|1461.9|39
1752815400000|2025-07-18 05:10:00|1467.7|1462.7|1467.9|1462.9|1468.1|1463.1|1466.7|1461.7|63
1752815700000|2025-07-18 05:15:00|1467.7|1462.7|1467.5|1462.5|1468.2|1463.2|1466.2|1461.2|64
1752816000000|2025-07-18 05:20:00|1467.7|1462.7|1467.3|1462.3|1467.8|1462.8|1467.1|1462.1|40
1752816300000|2025-07-18 05:25:00|1467.4|1462.4|1466.9|1461.9|1467.9|1462.9|1466.6|1461.6|45
1752816600000|2025-07-18 05:30:00|1467|1462|1467.5|1462.5|1468.1|1463.1|1467|1462|61
1752816900000|2025-07-18 05:35:00|1467.6|1462.6|1467.6|1462.6|1467.8|1462.8|1467.2|1462.2|39
1752817200000|2025-07-18 05:40:00|1467.5|1462.5|1466.1|1461.1|1468.3|1463.3|1466.1|1461.1|70
1752817500000|2025-07-18 05:45:00|1466.2|1461.2|1465.7|1460.7|1468.6|1461.8|1464.6|1458.8|78
1752817800000|2025-07-18 05:50:00|1465.6|1460.6|1465|1460|1466.7|1461.7|1464.4|1459.4|41
1752818100000|2025-07-18 05:55:00|1464.9|1459.9|1464.4|1459.4|1465|1460|1463.8|1458.8|44
1752818400000|2025-07-18 06:00:00|1464.3|1459.3|1458|1453|1465|1460|1458|1453|174
1752818700000|2025-07-18 06:05:00|1458.1|1453.1|1457|1452|1460.4|1454.8|1456.8|1450.9|143
1752819000000|2025-07-18 06:10:00|1457.3|1452.3|1458.2|1453.2|1460.3|1453.6|1455.9|1450.6|101
1752819300000|2025-07-18 06:15:00|1457.8|1452.8|1459.1|1454.1|1460.8|1454.3|1457|1450.7|112
1752819600000|2025-07-18 06:20:00|1459|1454|1460.7|1452.6|1461.9|1455|1458.3|1451|130
1752819900000|2025-07-18 06:25:00|1461|1452.7|1458.2|1453.2|1462.3|1453.7|1457.7|1451.1|83
1752820200000|2025-07-18 06:30:00|1459.7|1451.7|1457.2|1452.2|1459.7|1453.4|1457|1450.9|70
1752820500000|2025-07-18 06:35:00|1457.4|1452.4|1460.5|1455.5|1461.6|1456.6|1457.1|1452.1|138
1752820800000|2025-07-18 06:40:00|1460.4|1455.4|1458.9|1453.9|1461.1|1456.1|1458.8|1453.8|101
1752821100000|2025-07-18 06:45:00|1459|1454|1460.1|1455.1|1462.2|1456|1458.9|1451.9|146
1752821400000|2025-07-18 06:50:00|1460.2|1455.2|1461.7|1456.7|1462.1|1457.1|1460.1|1455.1|136
1752821700000|2025-07-18 06:55:00|1461.6|1456.6|1462.6|1457.6|1462.6|1457.6|1460.4|1455.4|105
1752822000000|2025-07-18 07:00:00|1462.7|1457.7|1467.8|1462.8|1467.9|1462.9|1461.8|1456.8|165
1752822300000|2025-07-18 07:05:00|1467.7|1462.7|1470.7|1460.9|1471.3|1464|1466|1459.9|178
1752822600000|2025-07-18 07:10:00|1470.9|1461|1470.9|1461.5|1471.5|1464.5|1469.4|1459.4|157
1752822900000|2025-07-18 07:15:00|1471|1461.4|1468.8|1458.4|1471.7|1461.8|1468.3|1458.4|161
1752823200000|2025-07-18 07:20:00|1468.7|1458.2|1468.7|1458.5|1469.1|1459|1466.5|1458|104
1752823500000|2025-07-18 07:25:00|1468.8|1458.6|1463.6|1458.6|1468.8|1458.8|1462.9|1456.1|104
1752823800000|2025-07-18 07:30:00|1463.7|1458.7|1466.7|1457.2|1468|1460.7|1463.4|1457|125
1752824100000|2025-07-18 07:35:00|1466.8|1457.3|1464.1|1459.1|1467|1459.3|1464.1|1456.5|169
1752824400000|2025-07-18 07:40:00|1464.2|1459.2|1467|1462|1468.9|1462.2|1464|1457.4|113
1752824700000|2025-07-18 07:45:00|1467.2|1462.2|1468.3|1463.3|1469|1464|1466.5|1461.5|79
1752825000000|2025-07-18 07:50:00|1468.6|1463.6|1469|1464|1469.8|1464.8|1467.8|1462.8|60
1752825300000|2025-07-18 07:55:00|1469.4|1464.4|1471.9|1466.9|1472.3|1467.3|1469.4|1464.4|56
1752825600000|2025-07-18 08:00:00|1472.5|1467.5|1471.9|1466.9|1473.1|1468.1|1471.1|1466.1|85
1752825900000|2025-07-18 08:05:00|1472.1|1467.1|1470.4|1465.4|1473.8|1467.3|1470.3|1463.9|104
1752826200000|2025-07-18 08:10:00|1470.3|1465.3|1472.1|1463.8|1473.3|1465.4|1470.1|1462.8|105
1752826500000|2025-07-18 08:15:00|1472|1463.4|1471|1466|1472.1|1466.4|1469.5|1462.2|105
1752826800000|2025-07-18 08:20:00|1471.1|1466.1|1472|1467|1473.1|1468.1|1470.7|1465.7|72
1752827100000|2025-07-18 08:25:00|1472.1|1467.1|1473.7|1468.7|1474.8|1469.8|1471.7|1466.7|122
1752827400000|2025-07-18 08:30:00|1473.8|1468.8|1470.5|1465.5|1475.2|1469|1470.4|1465.4|79
1752827700000|2025-07-18 08:35:00|1470.6|1465.6|1468.3|1463.3|1470.9|1465.9|1467.5|1461.6|121
1752828000000|2025-07-18 08:40:00|1468.4|1463.4|1470|1465|1470.1|1465.1|1467.9|1462.9|78
1752828300000|2025-07-18 08:45:00|1469.7|1464.7|1467.3|1462.3|1469.7|1464.7|1464.7|1459.7|99
1752828600000|2025-07-18 08:50:00|1468.8|1460.8|1470.3|1465.3|1470.7|1465.7|1466.8|1460.8|76
1752828900000|2025-07-18 08:55:00|1470.4|1465.4|1469|1464|1470.6|1465.6|1468.3|1463.3|77
1752829200000|2025-07-18 09:00:00|1468.9|1463.9|1470.7|1465.7|1471.5|1466.5|1468.9|1463.9|91
1752829500000|2025-07-18 09:05:00|1470.5|1465.5|1473.4|1462.4|1474.1|1465.8|1469.6|1462.1|63
1752829800000|2025-07-18 09:10:00|1473.5|1462.5|1472.5|1461.5|1474.3|1463.3|1472.3|1461.3|96
1752830100000|2025-07-18 09:15:00|1472.4|1461.4|1473.8|1462.8|1474.4|1463.4|1472.4|1461.4|58
1752830400000|2025-07-18 09:20:00|1473.9|1462.9|1475.3|1464.3|1475.5|1464.8|1473.6|1462.6|78
1752830700000|2025-07-18 09:25:00|1475.4|1464.4|1476.1|1466.5|1476.3|1466.8|1474.4|1464.4|96
1752831000000|2025-07-18 09:30:00|1476.2|1466.6|1478.2|1473.2|1479.2|1473.9|1475.3|1465.1|107
1752831300000|2025-07-18 09:35:00|1478|1473|1479.1|1469.6|1480.3|1473.1|1475.1|1468.8|120
1752831600000|2025-07-18 09:40:00|1476.9|1471.9|1475.7|1470.7|1477.6|1472.6|1474.2|1469.2|74
1752831900000|2025-07-18 09:45:00|1475.8|1470.8|1473.7|1468.7|1475.8|1470.8|1473.4|1468.4|73
1752832200000|2025-07-18 09:50:00|1477.3|1466.3|1475.3|1470.3|1477.4|1471.1|1474.6|1466.3|74
1752832500000|2025-07-18 09:55:00|1475.1|1470.1|1474|1469|1475.6|1470.6|1473|1468|61
1752832800000|2025-07-18 10:00:00|1474.1|1469.1|1475|1466.7|1475.6|1469.5|1472.6|1465.9|78
1752833100000|2025-07-18 10:05:00|1474.7|1466.6|1474.7|1466.5|1475.3|1468.1|1470.8|1463.8|131
1752833400000|2025-07-18 10:10:00|1474.6|1466.6|1476.3|1467.5|1477.2|1468.6|1473|1465.2|102
1752833700000|2025-07-18 10:15:00|1476.4|1467.6|1476.1|1471.1|1477.9|1471.9|1474.9|1467.5|114
1752834000000|2025-07-18 10:20:00|1476.2|1471.2|1478.3|1469.8|1478.9|1471.2|1474.8|1468.2|117
1752834300000|2025-07-18 10:25:00|1478.5|1470|1478|1473|1479.1|1474.1|1476.3|1469.8|67
1752834600000|2025-07-18 10:30:00|1478.3|1473.3|1482|1477|1482|1477|1478.2|1473.2|72
1752834900000|2025-07-18 10:35:00|1482.1|1477.1|1478.8|1473.8|1482.2|1477.2|1478.2|1473.2|70
1752835200000|2025-07-18 10:40:00|1478.5|1473.5|1474.7|1469.7|1479.9|1474.9|1474.5|1469.5|81
1752835500000|2025-07-18 10:45:00|1474.8|1469.8|1473.2|1468.2|1475.8|1470.8|1472.2|1467.2|60
1752835800000|2025-07-18 10:50:00|1472.8|1467.8|1471.3|1466.3|1473|1468|1470.9|1465.9|62
1752836100000|2025-07-18 10:55:00|1470.8|1465.8|1472.2|1467.2|1472.8|1467.8|1468.8|1463.8|79
1752836400000|2025-07-18 11:00:00|1472.3|1467.3|1471.2|1466.2|1472.6|1467.6|1469.9|1464.9|76
1752836700000|2025-07-18 11:05:00|1470.9|1465.9|1472|1467|1473.1|1468.1|1470.6|1465.6|68
1752837000000|2025-07-18 11:10:00|1472.6|1467.6|1472.4|1467.4|1473.3|1468.3|1471.5|1466.5|72
1752837300000|2025-07-18 11:15:00|1472|1467|1473.4|1468.4|1473.8|1468.8|1472|1467|46
1752837600000|2025-07-18 11:20:00|1473.2|1468.2|1470.3|1465.3|1474.5|1469.5|1470.3|1465.3|74
1752837900000|2025-07-18 11:25:00|1470.4|1465.4|1468.6|1463.6|1470.7|1465.7|1468.2|1463.2|79
1752838200000|2025-07-18 11:30:00|1468.7|1463.7|1471.8|1466.8|1471.9|1466.9|1468.6|1463.6|87
1752838500000|2025-07-18 11:35:00|1471.7|1466.7|1471.1|1466.1|1471.7|1466.7|1470|1465|71
1752838800000|2025-07-18 11:40:00|1471.2|1466.2|1473.7|1468.7|1473.7|1468.7|1471.2|1466.2|80
1752839100000|2025-07-18 11:45:00|1473.4|1468.4|1472.9|1467.9|1474.3|1469.3|1472.9|1467.9|52
1752839400000|2025-07-18 11:50:00|1473.1|1468.1|1474.9|1469.9|1474.9|1469.9|1472.6|1467.6|77
1752839700000|2025-07-18 11:55:00|1475.1|1470.1|1472.9|1467.9|1475.1|1470.1|1472.3|1467.3|118
1752840000000|2025-07-18 12:00:00|1473|1468|1476.6|1471.6|1476.7|1471.7|1472.9|1467.9|130
1752840300000|2025-07-18 12:05:00|1477.1|1472.1|1477.8|1472.8|1480.9|1475.9|1477.1|1472.1|131
1752840600000|2025-07-18 12:10:00|1478|1473|1479.4|1474.4|1480.3|1475.3|1477.3|1472.3|110
1752840900000|2025-07-18 12:15:00|1479.1|1474.1|1475.9|1470.9|1479.1|1474.1|1475.4|1470.4|115
1752841200000|2025-07-18 12:20:00|1477.4|1472.4|1479.4|1474.4|1482.2|1477.2|1476.8|1471.8|150
1752841500000|2025-07-18 12:25:00|1479.3|1474.3|1480.1|1475.1|1480.4|1475.4|1476.5|1471.5|104
1752841800000|2025-07-18 12:30:00|1480.2|1475.2|1484.2|1479.2|1485.5|1480.5|1480.1|1475.1|210
1752842100000|2025-07-18 12:35:00|1484|1479|1478|1473|1485|1480|1476.7|1471.7|190
1752842400000|2025-07-18 12:40:00|1478.4|1473.4|1483.1|1478.1|1483.6|1478.6|1478.1|1473.1|139
1752842700000|2025-07-18 12:45:00|1483.5|1478.5|1480.3|1475.3|1485.4|1480.4|1479.8|1474.8|158
1752843000000|2025-07-18 12:50:00|1480.4|1475.4|1482.4|1477.4|1484.4|1477.9|1479.7|1474.7|134
1752843300000|2025-07-18 12:55:00|1482.5|1477.5|1481.7|1476.7|1484.3|1478.5|1480.7|1475.7|167
1752843600000|2025-07-18 13:00:00|1482.1|1477.1|1479.9|1474.9|1482.2|1477.2|1477.9|1471.6|273
1752843900000|2025-07-18 13:05:00|1480.2|1475.2|1479.2|1474.2|1480.4|1475.4|1477.4|1472.4|187
1752844200000|2025-07-18 13:10:00|1479.5|1474.5|1475|1470|1479.9|1474.9|1474.4|1469.4|169
1752844500000|2025-07-18 13:15:00|1475.2|1470.2|1470.2|1465.2|1475.6|1470.6|1468.9|1463.9|201
1752844800000|2025-07-18 13:20:00|1470.3|1465.3|1467.1|1462.1|1470.8|1465.8|1464.9|1459.9|227
1752845100000|2025-07-18 13:25:00|1466.9|1461.9|1466.4|1461.4|1468.9|1463.9|1466.2|1461.2|119
1752845400000|2025-07-18 13:30:00|1466.2|1461.2|1470.1|1461.4|1471.1|1463.2|1464.4|1458.5|379
1752845700000|2025-07-18 13:35:00|1469.8|1461.2|1455|1450|1469.9|1461.2|1454.4|1449.4|419
1752846000000|2025-07-18 13:40:00|1455.1|1450.1|1457.4|1452.4|1462.2|1455.7|1454.4|1449.4|287
1752846300000|2025-07-18 13:45:00|1457.5|1452.5|1456.6|1451.6|1458.5|1453.5|1456.2|1451.2|180
1752846600000|2025-07-18 13:50:00|1456.7|1451.7|1455.2|1450.2|1457.2|1452.2|1453.8|1448.8|195
1752846900000|2025-07-18 13:55:00|1454.7|1449.7|1449.7|1444.7|1456.6|1451.6|1448.5|1443.5|176
1752847200000|2025-07-18 14:00:00|1450.2|1445.2|1456.5|1451.5|1457.5|1452.5|1449.4|1444.4|204
1752847500000|2025-07-18 14:05:00|1456.8|1451.8|1460.8|1455.8|1462.9|1457.9|1456.5|1451.5|237
1752847800000|2025-07-18 14:10:00|1460.4|1455.4|1454.8|1449.8|1460.4|1455.4|1453.6|1448.6|197
1752848100000|2025-07-18 14:15:00|1454.7|1449.7|1452.7|1447.7|1455.1|1450.1|1448.8|1443.8|239
1752848400000|2025-07-18 14:20:00|1452.8|1447.8|1453.4|1448.4|1454.1|1449.1|1450.3|1445.3|133
1752848700000|2025-07-18 14:25:00|1453.5|1448.5|1449.7|1444.7|1453.9|1448.9|1449.2|1444.2|149
1752849000000|2025-07-18 14:30:00|1449.6|1444.6|1453.1|1448.1|1453.7|1448.7|1448.1|1443.1|174
1752849300000|2025-07-18 14:35:00|1453.2|1448.2|1449.9|1444.9|1453.2|1448.2|1449.6|1444.6|84
1752849600000|2025-07-18 14:40:00|1450|1445|1448|1443|1450.3|1445.3|1445.9|1440.9|166
1752849900000|2025-07-18 14:45:00|1447.8|1442.8|1449.1|1444.1|1451.2|1446.2|1447.1|1442.1|165
1752850200000|2025-07-18 14:50:00|1448.8|1443.8|1449.7|1444.7|1451.8|1446.8|1448.1|1443.1|111
1752850500000|2025-07-18 14:55:00|1449.5|1444.5|1447.6|1442.6|1449.9|1444.9|1447.5|1442.5|85
1752850800000|2025-07-18 15:00:00|1447.4|1442.4|1447.7|1442.7|1449.3|1443|1442.3|1435.8|272
1752851100000|2025-07-18 15:05:00|1447.5|1442.5|1441.3|1436.3|1447.6|1442.6|1441|1436|159
1752851400000|2025-07-18 15:10:00|1441.2|1436.2|1440.4|1435.4|1442.2|1436.8|1439|1433.4|285
1752851700000|2025-07-18 15:15:00|1440.2|1435.2|1438.8|1433.8|1441.8|1436.8|1437.6|1432.6|195
1752852000000|2025-07-18 15:20:00|1438.7|1433.7|1441.1|1436.1|1441.4|1436.4|1438.5|1433.5|126
1752852300000|2025-07-18 15:25:00|1441|1436|1442.6|1437.6|1443.5|1438.5|1440.8|1435.8|89
1752852600000|2025-07-18 15:30:00|1442.4|1437.4|1443.6|1438.6|1445.2|1440.2|1441.9|1436.9|91
1752852900000|2025-07-18 15:35:00|1443.5|1438.5|1444.3|1439.3|1445|1440|1443.3|1438.3|94
1752853200000|2025-07-18 15:40:00|1444|1439|1444.3|1439.3|1446.6|1439.3|1440.5|1434.5|134
1752853500000|2025-07-18 15:45:00|1444.5|1439.5|1444.4|1439.4|1446.3|1441.3|1443|1437|81
1752853800000|2025-07-18 15:50:00|1444.3|1439.3|1445.4|1440.4|1445.9|1440.4|1443.8|1437.5|90
1752854100000|2025-07-18 15:55:00|1445.3|1440.3|1443.2|1438.2|1446.5|1440.5|1443.1|1435.4|149
1752854400000|2025-07-18 16:00:00|1443.3|1438.3|1447.2|1438.4|1448.1|1439.4|1442.7|1436.2|109
1752854700000|2025-07-18 16:05:00|1447.1|1438.6|1443.2|1433.6|1447.5|1438.6|1441.8|1432.3|170
1752855000000|2025-07-18 16:10:00|1443.3|1433.7|1444.2|1433.9|1445.5|1435.2|1443.2|1433.1|132
1752855300000|2025-07-18 16:15:00|1444|1434.1|1437.3|1432.3|1444.7|1435.2|1437.2|1429.6|190
1752855600000|2025-07-18 16:20:00|1437.4|1432.4|1436.6|1431.6|1437.7|1432.7|1436.2|1431.2|96
1752855900000|2025-07-18 16:25:00|1436.4|1431.4|1432.8|1427.8|1436.9|1431.9|1432.7|1427.7|115
1752856200000|2025-07-18 16:30:00|1432.5|1427.5|1433.4|1428.4|1434.1|1429.1|1430.9|1425.9|136
1752856500000|2025-07-18 16:35:00|1433.8|1428.8|1431.8|1426.8|1433.8|1428.8|1431.8|1426.8|53
1752856800000|2025-07-18 16:40:00|1431.1|1426.1|1430.1|1425.1|1431.4|1426.4|1429.2|1424.2|64
1752857100000|2025-07-18 16:45:00|1430.2|1425.2|1428.3|1423.3|1430.2|1425.2|1428.3|1423.3|53
1752857400000|2025-07-18 16:50:00|1428.5|1423.5|1430.3|1421.9|1430.7|1423.9|1426.4|1418.7|125
1752857700000|2025-07-18 16:55:00|1430.5|1422|1430.8|1422.5|1431.2|1422.8|1428.9|1420.5|92
1752858000000|2025-07-18 17:00:00|1430.7|1422.3|1431.2|1420.2|1431.4|1422.8|1428.5|1417.5|137
1752858300000|2025-07-18 17:05:00|1431.1|1420.1|1429.1|1418.1|1431.3|1420.3|1428.6|1417.6|133
1752858600000|2025-07-18 17:10:00|1429|1418|1431|1420|1431.7|1420.7|1428.4|1417.4|91
1752858900000|2025-07-18 17:15:00|1431.1|1420.1|1431.9|1420.9|1431.9|1420.9|1430.4|1419.4|43
1752859200000|2025-07-18 17:20:00|1431.8|1420.8|1434.1|1423.1|1434.5|1423.5|1431.3|1420.3|93
1752859500000|2025-07-18 17:25:00|1433.7|1422.7|1434.1|1423.1|1435|1424|1433.6|1422.6|56
1752859800000|2025-07-18 17:30:00|1434|1423|1434.6|1423.6|1434.6|1423.6|1433.2|1422.2|48
1752860100000|2025-07-18 17:35:00|1434.5|1423.5|1435.8|1424.8|1435.9|1424.9|1434.5|1423.5|33
1752860400000|2025-07-18 17:40:00|1435.4|1424.4|1436.2|1425.2|1436.2|1425.2|1434.7|1423.7|44
1752860700000|2025-07-18 17:45:00|1436.4|1425.4|1437.2|1426.2|1437.4|1426.4|1435.9|1424.9|41
1752861000000|2025-07-18 17:50:00|1437.4|1426.4|1436.5|1427.5|1437.8|1428.1|1436.2|1426.4|35
1752861300000|2025-07-18 17:55:00|1436.3|1427.3|1438.1|1429.1|1438.1|1429.1|1436.3|1427.3|31
1752861600000|2025-07-18 18:00:00|1438.3|1429.3|1438.8|1429.8|1439|1430|1437.6|1428.6|54
1752861900000|2025-07-18 18:05:00|1438.7|1429.7|1440.2|1431.2|1440.6|1431.6|1438.7|1429.7|41
1752862200000|2025-07-18 18:10:00|1440.7|1431.7|1440.2|1431.2|1440.9|1431.9|1440|1431|26
1752862500000|2025-07-18 18:15:00|1440.1|1431.1|1440.6|1431.6|1440.8|1431.8|1439.1|1430.1|36
1752862800000|2025-07-18 18:20:00|1440.4|1431.4|1441|1432|1441.5|1432.5|1440.1|1431.1|29
1752863100000|2025-07-18 18:25:00|1440.9|1431.9|1439.2|1430.2|1441|1432|1439.2|1430.2|28
1752863400000|2025-07-18 18:30:00|1439.3|1430.3|1439.5|1430.5|1440.4|1431.4|1439.3|1430.3|23
1752863700000|2025-07-18 18:35:00|1439.7|1430.7|1440.2|1431.2|1440.2|1431.2|1439.3|1430.3|16
1752864000000|2025-07-18 18:40:00|1440.1|1431.1|1441|1430|1441.2|1431.1|1439.7|1429.3|26
1752864300000|2025-07-18 18:45:00|1440.8|1429.8|1442.1|1431.1|1442.1|1431.1|1440.6|1429.6|37
1752864600000|2025-07-18 18:50:00|1442|1431|1441.4|1430.4|1442.1|1431.1|1440.9|1429.9|23
1752864900000|2025-07-18 18:55:00|1441.5|1430.5|1441.3|1430.3|1441.6|1430.6|1440.6|1429.6|21
1752865200000|2025-07-18 19:00:00|1441.4|1430.4|1440|1429|1441.4|1430.4|1439.7|1428.7|59
1752865500000|2025-07-18 19:05:00|1440.9|1429.9|1440.9|1429.9|1441.2|1430.2|1440.6|1429.6|14
1752865800000|2025-07-18 19:10:00|1440.8|1429.8|1439.7|1428.7|1440.8|1429.8|1439.6|1428.6|11
1752866100000|2025-07-18 19:15:00|1439.6|1428.6|1439.6|1428.6|1440.1|1429.1|1439.4|1428.4|31
1752866400000|2025-07-18 19:20:00|1439.5|1428.5|1440.7|1429.7|1441.1|1430.1|1439.3|1428.3|27
1752866700000|2025-07-18 19:25:00|1440.3|1429.3|1440.8|1429.8|1440.9|1429.9|1439.7|1428.7|32
1752867000000|2025-07-18 19:30:00|1440.6|1429.6|1439.3|1428.3|1440.6|1429.6|1438.9|1427.9|32
1752867300000|2025-07-18 19:35:00|1439.2|1428.2|1439.1|1428.2|1439.5|1428.6|1438.5|1427.5|28
1752867600000|2025-07-18 19:40:00|1439.2|1428.3|1438.5|1427.6|1439.4|1428.5|1438.5|1427.6|6
1752867900000|2025-07-18 19:45:00|1438.6|1427.7|1438.9|1428|1439.3|1428.5|1438.6|1427.7|20
1752868200000|2025-07-18 19:50:00|1438.8|1427.9|1439|1428.1|1439.2|1428.3|1438.7|1427.8|13
1752868500000|2025-07-18 19:55:00|1438.8|1428|1437.3|1428.3|1438.8|1428.8|1437.2|1426.8|38
1752868800000|2025-07-18 20:00:00|1437.2|1428.2|1438.8|1429.2|1439.6|1430|1437|1428|51
1752869100000|2025-07-18 20:05:00|1436.6|1431.6|1434.8|1429.8|1438.6|1431.6|1434.8|1428.6|31
1752869400000|2025-07-18 20:10:00|1434.9|1429.9|1434.6|1429.6|1435|1430|1434.4|1429.4|16
1752869700000|2025-07-18 20:15:00|1434.7|1429.7|1437.7|1426.7|1438.2|1430.5|1434.2|1426.6|32
1752870000000|2025-07-18 20:20:00|1437.8|1426.8|1434.6|1429.6|1437.8|1429.6|1434.1|1426.7|31
1752870300000|2025-07-18 20:25:00|1434.8|1429.8|1434.5|1429.5|1434.8|1429.8|1434.4|1429.4|14
1752870600000|2025-07-18 20:30:00|1434.4|1429.4|1434.5|1429.5|1436.6|1429.5|1433.6|1426.7|30
1752870900000|2025-07-18 20:35:00|1434.4|1429.4|1433.8|1428.8|1436.3|1429.4|1433.1|1426.2|27
1752871200000|2025-07-18 20:40:00|1434|1429|1432.2|1427.2|1436.1|1429.2|1432.1|1424.7|71
1752871500000|2025-07-18 20:45:00|1432.1|1427.1|1433.2|1428.2|1433.6|1428.6|1431.9|1426.9|33
1752871800000|2025-07-18 20:50:00|1432.3|1427.3|1434.6|1429.6|1435.3|1429.6|1431.2|1424.9|107
1752872100000|2025-07-18 20:55:00|1437.5|1426.5|1437|1426|1437.6|1426.6|1435.5|1424.5|47
1753048800000|2025-07-20 22:00:00|1432.5|1421.5|1433.5|1422.5|1433.7|1422.7|1431.4|1421.2|68
1753049100000|2025-07-20 22:05:00|1433.6|1422.6|1430.5|1419.5|1433.6|1422.6|1430.1|1419.1|95
1753049400000|2025-07-20 22:10:00|1430.6|1419.6|1432.5|1421.5|1433|1422|1430.6|1419.6|65
1753049700000|2025-07-20 22:15:00|1432.7|1421.7|1430.8|1419.8|1433.3|1422.3|1430.8|1419.8|55
1753050000000|2025-07-20 22:20:00|1430.9|1419.9|1432.9|1421.9|1432.9|1421.9|1430.8|1419.8|63
1753050300000|2025-07-20 22:25:00|1433|1422|1434.9|1423.9|1435.7|1424.7|1433|1422|52
1753050600000|2025-07-20 22:30:00|1434.6|1423.6|1435.4|1424.4|1435.4|1424.4|1434.5|1423.5|34
1753050900000|2025-07-20 22:35:00|1435.6|1424.6|1435.8|1424.8|1435.8|1424.8|1435.1|1424.1|23
1753051200000|2025-07-20 22:40:00|1435.7|1424.7|1435.8|1424.8|1435.9|1424.9|1435.7|1424.7|9
1753051500000|2025-07-20 22:45:00|1435.4|1424.4|1434.5|1423.5|1435.5|1424.5|1434.5|1423.5|31
1753051800000|2025-07-20 22:50:00|1434.6|1423.6|1435.9|1424.9|1435.9|1424.9|1434.6|1423.6|20
1753052100000|2025-07-20 22:55:00|1435.8|1424.8|1435.7|1424.7|1435.9|1424.9|1435.6|1424.6|12
1753052400000|2025-07-20 23:00:00|1435.6|1424.6|1435.4|1424.4|1435.9|1424.9|1435.2|1424.2|28
1753052700000|2025-07-20 23:05:00|1435.3|1424.3|1435.4|1424.4|1435.5|1424.5|1435|1424|20
1753053000000|2025-07-20 23:10:00|1435.3|1424.3|1435.2|1424.2|1435.3|1424.3|1434.9|1423.9|25
1753053300000|2025-07-20 23:15:00|1435.3|1424.3|1435.2|1424.2|1435.4|1424.4|1435.2|1424.2|3
1753053600000|2025-07-20 23:20:00|1435.3|1424.3|1435.5|1424.5|1435.5|1424.5|1435.2|1424.2|9
1753053900000|2025-07-20 23:25:00|1435.6|1424.6|1435.8|1424.8|1435.8|1424.8|1435.5|1424.5|15
1753054200000|2025-07-20 23:30:00|1435.7|1424.7|1435.4|1424.4|1435.8|1424.8|1434.7|1423.7|26
1753054500000|2025-07-20 23:35:00|1435.6|1424.6|1436.4|1425.4|1436.4|1425.4|1435.5|1424.5|15
1753054800000|2025-07-20 23:40:00|1436.6|1425.6|1437|1426|1437.1|1426.1|1435.7|1424.7|38
1753055100000|2025-07-20 23:45:00|1437.1|1426.1|1436.9|1426.3|1437.2|1426.3|1436.1|1425.1|29
1753055400000|2025-07-20 23:50:00|1436.8|1426.8|1435.2|1430.2|1439.3|1430.2|1434.3|1426.8|52
1753055700000|2025-07-20 23:55:00|1435|1430|1436.5|1428.4|1437|1430.2|1434.2|1427.6|28
1753056000000|2025-07-21 00:00:00|1436.7|1428.6|1435.6|1427.4|1437.8|1429.7|1435.6|1427.3|57
1753056300000|2025-07-21 00:05:00|1435.9|1427.5|1435.9|1427.8|1436.8|1428.7|1435.6|1427.5|39
1753056600000|2025-07-21 00:10:00|1435.7|1427.6|1436.3|1428.2|1437|1428.9|1435.7|1427.6|29
1753056900000|2025-07-21 00:15:00|1436.4|1428.3|1436.3|1428.2|1436.5|1428.4|1435.9|1427.9|23
1753057200000|2025-07-21 00:20:00|1436.4|1428.3|1439.3|1429.3|1439.3|1430.4|1435.7|1427.6|41
1753057500000|2025-07-21 00:25:00|1439.2|1429.5|1439.3|1429.9|1439.3|1430.9|1439|1429.5|22
1753057800000|2025-07-21 00:30:00|1439.2|1430.5|1444|1433.6|1444.2|1433.7|1439.2|1430.2|86
1753058100000|2025-07-21 00:35:00|1443.5|1433.3|1444.2|1433.2|1445|1434|1442.6|1432.7|53
1753058400000|2025-07-21 00:40:00|1444.3|1433.3|1441.9|1430.9|1444.4|1433.4|1441.9|1430.9|36
1753058700000|2025-07-21 00:45:00|1442|1431|1440.7|1430.6|1442|1431|1440.6|1429.6|52
1753059000000|2025-07-21 00:50:00|1441|1430.8|1441.2|1432.3|1441.7|1432.3|1440.8|1430.8|33
1753059300000|2025-07-21 00:55:00|1441|1432.4|1440.8|1432|1441.1|1432.4|1440.6|1431.9|19
1753059600000|2025-07-21 01:00:00|1440.7|1431.9|1442.1|1431.5|1443.2|1432.6|1440.4|1431.3|61
1753059900000|2025-07-21 01:05:00|1442.2|1431.7|1442.5|1431.5|1443.3|1432.6|1441.9|1431.1|68
1753060200000|2025-07-21 01:10:00|1442.6|1431.6|1441.4|1431.7|1442.8|1431.9|1441.1|1430.6|44
1753060500000|2025-07-21 01:15:00|1441.5|1431.8|1441.3|1431.8|1443.1|1432.2|1441.1|1431.3|75
1753060800000|2025-07-21 01:20:00|1441.8|1432.3|1444.1|1433.1|1444.1|1433.1|1441.5|1431.1|71
1753061100000|2025-07-21 01:25:00|1443.6|1432.6|1443.6|1432.6|1443.6|1432.6|1443.6|1432.6|1
1753061400000|2025-07-21 01:30:00|1443.5|1432.5|1443.5|1432.5|1444|1433|1443.1|1432.1|79
1753061700000|2025-07-21 01:35:00|1443.6|1432.6|1440.9|1429.9|1443.8|1432.8|1439.9|1428.9|65
1753062000000|2025-07-21 01:40:00|1441|1430|1441.3|1430.3|1442.9|1431.9|1440.9|1429.9|85
1753062300000|2025-07-21 01:45:00|1441.4|1430.4|1442.1|1431.1|1443.4|1432.4|1441.4|1430.4|96
1753062600000|2025-07-21 01:50:00|1442.2|1431.2|1442.5|1431.5|1442.6|1431.6|1441.5|1430.5|54
1753062900000|2025-07-21 01:55:00|1442.4|1431.4|1441.8|1430.8|1442.6|1431.6|1441.7|1430.7|62
1753063200000|2025-07-21 02:00:00|1441.7|1430.7|1437.8|1426.8|1442.3|1431.3|1437.8|1426.8|73
1753063500000|2025-07-21 02:05:00|1437.9|1426.9|1434.8|1423.8|1438.4|1427.4|1434.7|1423.7|57
1753063800000|2025-07-21 02:10:00|1434.9|1423.9|1435.5|1424.5|1435.9|1424.9|1433.5|1422.5|81
1753064100000|2025-07-21 02:15:00|1435.4|1424.4|1436.9|1425.9|1437.4|1426.4|1434.5|1423.5|78
1753064400000|2025-07-21 02:20:00|1436.7|1425.7|1437.8|1426.8|1438.1|1427.1|1436.2|1425.2|61
1753064700000|2025-07-21 02:25:00|1437.7|1426.7|1438.7|1427.7|1438.8|1427.8|1437.2|1426.2|52
1753065000000|2025-07-21 02:30:00|1438.8|1427.8|1438.3|1427.3|1438.9|1427.9|1438|1427|63
1753065300000|2025-07-21 02:35:00|1438.2|1427.2|1438.2|1427.2|1438.6|1427.6|1437.8|1426.8|48
1753065600000|2025-07-21 02:40:00|1438|1427|1438.2|1427.2|1439.1|1428.1|1438|1427|59
1753065900000|2025-07-21 02:45:00|1438|1427|1439.3|1428.3|1439.5|1428.5|1437.5|1426.5|52
1753066200000|2025-07-21 02:50:00|1439.2|1428.2|1438.8|1427.8|1439.4|1428.4|1438.7|1427.7|50
1753066500000|2025-07-21 02:55:00|1438.7|1427.7|1438.8|1427.8|1439.5|1428.5|1438.6|1427.6|52
1753066800000|2025-07-21 03:00:00|1438.6|1427.6|1440|1429|1440|1429|1437.9|1426.9|30
1753067100000|2025-07-21 03:05:00|1440.1|1429.1|1440.1|1429.1|1440.2|1429.2|1439.3|1428.3|34
1753067400000|2025-07-21 03:10:00|1440|1429|1441.2|1430.2|1442|1431|1439.7|1428.7|66
1753067700000|2025-07-21 03:15:00|1441.1|1430.1|1442|1431|1442.1|1431.1|1441.1|1430.1|89
1753068000000|2025-07-21 03:20:00|1441.9|1430.9|1442.8|1431.8|1443.1|1432.1|1441.5|1430.5|55
1753068300000|2025-07-21 03:25:00|1442.7|1431.7|1441.8|1430.8|1442.8|1431.8|1441.3|1430.3|49
1753068600000|2025-07-21 03:30:00|1441.5|1430.5|1441.5|1430.5|1441.7|1430.7|1441.3|1430.3|29
1753068900000|2025-07-21 03:35:00|1441.3|1430.3|1441.4|1430.4|1441.6|1430.6|1440.4|1429.4|27
1753069200000|2025-07-21 03:40:00|1440.9|1429.9|1441.1|1430.1|1441.4|1430.4|1440.2|1429.2|31
1753069500000|2025-07-21 03:45:00|1441|1430|1441|1430|1441|1430|1440.6|1429.6|9
1753069800000|2025-07-21 03:50:00|1440.8|1429.8|1439.4|1428.4|1441.1|1430.1|1438.4|1427.4|43
1753070100000|2025-07-21 03:55:00|1439.5|1428.5|1440.2|1429.2|1440.6|1429.6|1439.5|1428.5|29
1753070400000|2025-07-21 04:00:00|1440.6|1429.6|1440.9|1429.9|1441.5|1430.5|1440.2|1429.2|43
1753070700000|2025-07-21 04:05:00|1441|1430|1442.1|1431.1|1442.6|1431.6|1440.9|1429.9|27
1753071000000|2025-07-21 04:10:00|1442.3|1431.3|1441.6|1430.6|1442.3|1431.3|1440.4|1429.4|40
1753071300000|2025-07-21 04:15:00|1441.7|1430.7|1442|1431|1442.4|1431.4|1441.6|1430.6|23
1753071600000|2025-07-21 04:20:00|1442.3|1431.3|1442.4|1431.4|1442.4|1431.4|1441.5|1430.5|21
1753071900000|2025-07-21 04:25:00|1442.5|1431.5|1442.1|1431.1|1442.5|1431.5|1441.8|1430.8|10
1753072200000|2025-07-21 04:30:00|1442|1431|1442.7|1431.7|1442.9|1431.9|1441.9|1430.9|28
1753072500000|2025-07-21 04:35:00|1442.1|1431.1|1442.6|1431.6|1442.8|1431.8|1442.1|1431.1|29
1753072800000|2025-07-21 04:40:00|1442.4|1431.4|1442.5|1431.5|1443|1432|1442.2|1431.2|45
1753073100000|2025-07-21 04:45:00|1442.3|1431.3|1442.7|1431.7|1443|1432|1442.2|1431.2|59
1753073400000|2025-07-21 04:50:00|1442.6|1431.6|1442.3|1431.3|1442.9|1431.9|1442|1431|55
1753073700000|2025-07-21 04:55:00|1442.7|1431.7|1442|1431|1442.8|1431.8|1441.8|1430.8|40
1753074000000|2025-07-21 05:00:00|1441.8|1430.8|1441.4|1430.4|1442.8|1431.8|1440.9|1429.9|66
1753074300000|2025-07-21 05:05:00|1441.5|1430.5|1442|1431|1442.8|1431.8|1441.2|1430.2|65
1753074600000|2025-07-21 05:10:00|1442.1|1431.1|1442|1431|1443.8|1432.8|1441.7|1430.7|76
1753074900000|2025-07-21 05:15:00|1442.2|1431.2|1443|1432|1443.1|1432.1|1442.1|1431.1|70
1753075200000|2025-07-21 05:20:00|1442.9|1431.9|1444.1|1433.1|1444.5|1433.5|1442.5|1431.5|60
1753075500000|2025-07-21 05:25:00|1444|1433|1446|1435|1447.1|1436.1|1443.8|1432.8|122
1753075800000|2025-07-21 05:30:00|1445.9|1434.9|1445.4|1434.4|1446.5|1435.5|1444.3|1433.3|152
1753076100000|2025-07-21 05:35:00|1445.2|1434.2|1448.8|1437.8|1449.8|1438.8|1444.4|1433.4|146
1753076400000|2025-07-21 05:40:00|1449.1|1438.1|1447|1436|1449.4|1438.4|1447|1436|89
1753076700000|2025-07-21 05:45:00|1447.2|1436.2|1445.7|1434.7|1447.8|1436.8|1445.4|1434.4|97
1753077000000|2025-07-21 05:50:00|1445.8|1434.8|1445.9|1434.9|1446.6|1435.6|1444.7|1433.7|105
1753077300000|2025-07-21 05:55:00|1445.7|1434.7|1446.1|1435.1|1446.4|1435.4|1444.7|1433.7|90
1753077600000|2025-07-21 06:00:00|1446|1435|1442.7|1431.7|1446.2|1435.2|1442.7|1431.7|131
1753077900000|2025-07-21 06:05:00|1442.8|1431.8|1446.2|1435.2|1446.6|1435.6|1442.7|1431.7|127
1753078200000|2025-07-21 06:10:00|1446.1|1435.1|1446|1435|1446.6|1435.6|1445.8|1434.8|65
1753078500000|2025-07-21 06:15:00|1446.1|1435.1|1445.6|1434.6|1446.5|1435.5|1445.1|1434.1|71
1753078800000|2025-07-21 06:20:00|1445.7|1434.7|1445.8|1434.8|1446.2|1435.2|1444.9|1433.9|74
1753079100000|2025-07-21 06:25:00|1445.9|1434.9|1446|1435|1446.4|1435.4|1445.3|1434.3|75
1753079400000|2025-07-21 06:30:00|1446.1|1435.1|1446.5|1435.5|1447.5|1436.5|1446|1435|71
1753079700000|2025-07-21 06:35:00|1446.6|1435.6|1442.4|1437.4|1446.8|1437.5|1441.5|1435.3|47
1753080000000|2025-07-21 06:40:00|1442.1|1437.1|1446.3|1435.3|1446.9|1437.5|1442.1|1432.5|139
1753080300000|2025-07-21 06:45:00|1446.4|1435.4|1447.3|1436.3|1449.3|1438.3|1443.7|1432.7|95
1753080600000|2025-07-21 06:50:00|1447.2|1436.2|1447.7|1436.7|1448|1437|1446.6|1435.6|83
1753080900000|2025-07-21 06:55:00|1447.8|1436.8|1447.9|1436.9|1449.1|1438.1|1446.9|1435.9|90
1753081200000|2025-07-21 07:00:00|1448|1437|1447.3|1436.3|1449|1438|1445.2|1434.2|170
1753081500000|2025-07-21 07:05:00|1447.2|1436.2|1447.4|1436.4|1448.3|1437.3|1446.2|1435.2|96
1753081800000|2025-07-21 07:10:00|1447.3|1436.3|1448.2|1437.2|1448.3|1437.3|1445.8|1434.8|126
1753082100000|2025-07-21 07:15:00|1448.3|1437.3|1448.8|1437.8|1449.8|1438.8|1447.9|1436.9|83
1753082400000|2025-07-21 07:20:00|1448.9|1437.9|1446.3|1435.3|1449|1438|1446.3|1435.3|115
1753082700000|2025-07-21 07:25:00|1446.4|1435.4|1446.9|1435.9|1447.1|1436.1|1445|1434.1|49
1753083000000|2025-07-21 07:30:00|1446.5|1435.5|1450.6|1439.6|1450.8|1439.9|1446.1|1435.1|97
1753083300000|2025-07-21 07:35:00|1450.7|1439.7|1455.2|1444.2|1455.4|1444.4|1449.3|1438.3|108
1753083600000|2025-07-21 07:40:00|1455.3|1444.3|1454.6|1443.6|1455.5|1444.5|1452.8|1441.8|116
1753083900000|2025-07-21 07:45:00|1454.8|1443.8|1460.8|1449.8|1461.3|1450.3|1454.5|1443.5|177
1753084200000|2025-07-21 07:50:00|1460.7|1449.7|1457.7|1446.7|1460.7|1449.7|1457.6|1446.6|98
1753084500000|2025-07-21 07:55:00|1457.4|1446.4|1456.7|1445.7|1457.7|1446.7|1454.1|1443.1|153
1753084800000|2025-07-21 08:00:00|1456.2|1445.2|1455|1445.9|1456.4|1446.9|1454|1443.1|152
1753085100000|2025-07-21 08:05:00|1455.1|1446.4|1457.8|1449.1|1459.2|1449.7|1455.1|1445.5|103
1753085400000|2025-07-21 08:10:00|1459.4|1448.8|1459|1448|1460.2|1451.1|1457|1447.8|133
1753085700000|2025-07-21 08:15:00|1459.1|1448.1|1459.1|1448.1|1459.6|1448.7|1457.9|1447.1|111
1753086000000|2025-07-21 08:20:00|1459.2|1448.2|1459.1|1449|1459.9|1449.1|1457.8|1447.8|94
1753086300000|2025-07-21 08:25:00|1459|1449.2|1462.2|1451.2|1462.2|1452.2|1458.8|1448.9|111
1753086600000|2025-07-21 08:30:00|1461|1450|1463.4|1452.4|1463.9|1452.9|1461|1450|107
1753086900000|2025-07-21 08:35:00|1463.7|1452.7|1462.3|1451.3|1464.3|1453.5|1462.2|1451.2|84
1753087200000|2025-07-21 08:40:00|1462.4|1451.4|1462.5|1451.5|1463.5|1452.5|1461.7|1450.7|60
1753087500000|2025-07-21 08:45:00|1462.7|1451.7|1462.2|1451.2|1464|1453|1461.3|1450.3|95
1753087800000|2025-07-21 08:50:00|1462.3|1451.3|1459.5|1448.5|1462.4|1451.4|1458.5|1447.5|83
1753088100000|2025-07-21 08:55:00|1459.4|1448.4|1461.8|1450.8|1462.7|1451.7|1459.4|1448.4|80
1753088400000|2025-07-21 09:00:00|1461.9|1450.9|1458.1|1447.1|1462|1451|1458|1447|74
1753088700000|2025-07-21 09:05:00|1457.9|1446.9|1457.6|1446.6|1458.8|1447.8|1456.7|1445.7|105
1753089000000|2025-07-21 09:10:00|1457.7|1446.7|1452.9|1447.9|1458.1|1450.6|1452.9|1446.7|40
1753089300000|2025-07-21 09:15:00|1452.8|1447.8|1454.8|1449.8|1455.1|1450.1|1452.8|1447.8|50
1753089600000|2025-07-21 09:20:00|1455|1450|1455.9|1447.5|1457.9|1450|1452.9|1445.7|58
1753089900000|2025-07-21 09:25:00|1455.8|1447.4|1456.3|1448|1456.3|1448|1455.6|1447.2|24
1753090200000|2025-07-21 09:30:00|1456.4|1448.1|1453.1|1448.1|1456.4|1448.5|1452.5|1446|49
1753090500000|2025-07-21 09:35:00|1453|1448|1453.5|1448.5|1453.8|1448.8|1451.6|1446.6|40
1753090800000|2025-07-21 09:40:00|1452|1447|1451.9|1446.9|1453.7|1448.5|1451.6|1445.1|56
1753091100000|2025-07-21 09:45:00|1452.1|1447.1|1451.6|1446.6|1452.9|1447.9|1450.7|1445.7|50
1753091400000|2025-07-21 09:50:00|1451.5|1446.5|1452.1|1447.1|1453.6|1448.6|1451.5|1446.5|63
1753091700000|2025-07-21 09:55:00|1452.2|1447.2|1452.2|1447.2|1452.7|1447.7|1451.1|1446.1|59
1753092000000|2025-07-21 10:00:00|1452.3|1447.3|1451.1|1446.1|1454.9|1448.3|1450.6|1445.6|95
1753092300000|2025-07-21 10:05:00|1451|1446|1451.1|1446.1|1451.2|1446.2|1449.5|1444.5|63
1753092600000|2025-07-21 10:10:00|1451.2|1446.2|1449.5|1444.5|1451.3|1446.3|1448.6|1443.6|75
1753092900000|2025-07-21 10:15:00|1449.4|1444.4|1450.2|1440.9|1451|1444.4|1448.4|1440.9|49
1753093200000|2025-07-21 10:20:00|1450.1|1440.8|1449|1439.3|1450.1|1440.8|1448|1439.1|84
1753093500000|2025-07-21 10:25:00|1449.5|1439.6|1449.9|1441.2|1450.7|1442.3|1447.3|1438.9|96
1753093800000|2025-07-21 10:30:00|1449.4|1440.6|1446.8|1436.7|1450.4|1441.3|1446.8|1436.7|81
1753094100000|2025-07-21 10:35:00|1446.9|1436.8|1448.5|1438|1448.5|1438.3|1446.7|1436.6|95
1753094400000|2025-07-21 10:40:00|1448.4|1437.9|1447.9|1438.6|1448.6|1438.7|1447|1436.6|94
1753094700000|2025-07-21 10:45:00|1447.8|1438.7|1452.1|1441.1|1452.3|1441.3|1447.8|1437.3|111
1753095000000|2025-07-21 10:50:00|1452.3|1441.3|1454.6|1443.6|1454.9|1444.1|1451.8|1440.8|99
1753095300000|2025-07-21 10:55:00|1455|1444|1456.3|1445.3|1456.3|1445.3|1454.1|1443.1|116
1753095600000|2025-07-21 11:00:00|1456.2|1445.6|1454.3|1443.3|1456.8|1446.2|1453.5|1443|144
1753095900000|2025-07-21 11:05:00|1454.4|1443.4|1455.1|1444.2|1456.1|1445.1|1454.2|1443.2|70
1753096200000|2025-07-21 11:10:00|1455|1444.3|1458.7|1447.7|1458.8|1447.9|1455|1444.3|127
1753096500000|2025-07-21 11:15:00|1458.8|1447.8|1456.5|1445.9|1459.7|1448.7|1456.5|1445.8|126
1753096800000|2025-07-21 11:20:00|1456.6|1446.3|1459|1448.3|1459|1448.8|1455.8|1445.9|105
1753097100000|2025-07-21 11:25:00|1459.1|1448.5|1459.1|1448.1|1459.9|1449.3|1458.7|1447.8|115
1753097400000|2025-07-21 11:30:00|1459.2|1448.2|1458.4|1447.4|1459.4|1448.4|1457.1|1446.4|118
1753097700000|2025-07-21 11:35:00|1458.1|1447.1|1456.2|1445.2|1458.5|1447.5|1456.1|1445.1|82
1753098000000|2025-07-21 11:40:00|1456.3|1445.4|1459|1448|1459.2|1448.5|1456.1|1445.2|112
1753098300000|2025-07-21 11:45:00|1459.1|1448.1|1458.1|1447.1|1459.7|1448.7|1457.2|1446.2|101
1753098600000|2025-07-21 11:50:00|1458.3|1447.3|1459.3|1448.3|1459.4|1448.4|1457.8|1446.8|85
1753098900000|2025-07-21 11:55:00|1459.4|1448.4|1458.8|1447.8|1459.4|1448.4|1458|1447|74
1753099200000|2025-07-21 12:00:00|1458.7|1447.7|1458.3|1447.3|1460.7|1449.7|1457.2|1446.2|154
1753099500000|2025-07-21 12:05:00|1458.2|1447.2|1458.5|1447.5|1459.2|1448.2|1457.6|1446.6|84
1753099800000|2025-07-21 12:10:00|1458.6|1447.6|1455.6|1444.6|1458.7|1447.7|1455.2|1444.2|100
1753100100000|2025-07-21 12:15:00|1455.7|1444.7|1458.4|1447.4|1458.9|1447.9|1455.6|1444.6|125
1753100400000|2025-07-21 12:20:00|1458.3|1447.3|1459.3|1448.3|1460.2|1449.2|1457.8|1446.8|161
1753100700000|2025-07-21 12:25:00|1459.1|1448.1|1459.2|1448.2|1459.5|1448.5|1456.9|1445.9|153
1753101000000|2025-07-21 12:30:00|1459.4|1448.4|1462.6|1451.6|1464.4|1453.4|1459.4|1448.4|152
1753101300000|2025-07-21 12:35:00|1462.9|1451.9|1464.3|1453.3|1464.5|1453.5|1461.6|1450.6|110
1753101600000|2025-07-21 12:40:00|1463.7|1452.7|1458.9|1453.9|1464|1454.2|1458.7|1450|158
1753101900000|2025-07-21 12:45:00|1459.1|1454.1|1461.9|1456.9|1464.3|1457.9|1458.5|1452.5|193
1753102200000|2025-07-21 12:50:00|1462|1457|1461.6|1456.6|1463.8|1458.8|1461.1|1456.1|152
1753102500000|2025-07-21 12:55:00|1461.7|1456.7|1461.5|1453.1|1463.1|1458.1|1459.3|1451.3|158
1753102800000|2025-07-21 13:00:00|1461.6|1453.2|1462.1|1454|1463.5|1457|1458.3|1451.3|306
1753103100000|2025-07-21 13:05:00|1460.6|1455.6|1462.8|1457.8|1463.1|1458.1|1460.1|1453.4|176
1753103400000|2025-07-21 13:10:00|1462.9|1457.9|1463.9|1458.9|1465.4|1460.4|1462.3|1456|173
1753103700000|2025-07-21 13:15:00|1464|1459|1465.1|1460.1|1465.6|1460.6|1462.7|1457.7|135
1753104000000|2025-07-21 13:20:00|1464.6|1459.6|1464.8|1459.8|1465|1460|1461.2|1456.2|179
1753104300000|2025-07-21 13:25:00|1464.7|1459.7|1465.2|1454.2|1465.3|1459.8|1457.9|1452.9|215
1753104600000|2025-07-21 13:30:00|1465.3|1454.3|1464.8|1453.8|1468.5|1457.5|1464.5|1453.5|248
1753104900000|2025-07-21 13:35:00|1464.9|1453.9|1460.8|1455.8|1465.6|1457.5|1459.7|1451.7|312
1753105200000|2025-07-21 13:40:00|1460.9|1455.9|1466.1|1461.1|1466.9|1461.9|1460.8|1455.8|247
1753105500000|2025-07-21 13:45:00|1466.2|1461.2|1468.8|1463.8|1474.3|1465.1|1465.9|1460.5|526
1753105800000|2025-07-21 13:50:00|1468.9|1463.9|1463.9|1458.9|1469.1|1464.1|1462.1|1457.1|317
1753106100000|2025-07-21 13:55:00|1463.2|1458.2|1464.7|1459.7|1464.8|1459.8|1461.1|1456.1|251
1753106400000|2025-07-21 14:00:00|1465.5|1460.5|1463.4|1458.4|1467.2|1462.2|1459.4|1454.4|298
1753106700000|2025-07-21 14:05:00|1463.3|1458.3|1462.5|1457.5|1465.6|1460.6|1459.8|1454.8|247
1753107000000|2025-07-21 14:10:00|1462|1457|1455.6|1450.6|1462.5|1457.5|1455.6|1450.6|250
1753107300000|2025-07-21 14:15:00|1455.7|1450.7|1455.9|1450.9|1458|1453|1453.3|1448.3|192
1753107600000|2025-07-21 14:20:00|1455.8|1450.8|1456.1|1451.1|1457|1452|1451.6|1446.6|199
1753107900000|2025-07-21 14:25:00|1456|1451|1461|1456|1462|1457|1455.6|1450.6|216
1753108200000|2025-07-21 14:30:00|1460.9|1455.9|1458.9|1453.9|1461|1456|1457.8|1452.8|157
1753108500000|2025-07-21 14:35:00|1458.6|1453.6|1460.6|1455.6|1461.6|1456.6|1458.2|1453.2|155
1753108800000|2025-07-21 14:40:00|1460.7|1455.7|1456.7|1451.7|1460.8|1455.8|1455.3|1450.3|140
1753109100000|2025-07-21 14:45:00|1457|1452|1458.5|1453.5|1459.3|1454.3|1455.5|1450.5|166
1753109400000|2025-07-21 14:50:00|1458.6|1453.6|1454|1449|1459.3|1454.3|1450.6|1445.6|185
1753109700000|2025-07-21 14:55:00|1454.2|1449.2|1456.3|1451.3|1456.5|1451.5|1454.2|1449.2|109
1753110000000|2025-07-21 15:00:00|1456.8|1451.8|1455.3|1450.3|1458.4|1453.4|1454.3|1449.3|153
1753110300000|2025-07-21 15:05:00|1455.2|1450.2|1457|1452|1458.2|1453.2|1455.2|1450.2|105
1753110600000|2025-07-21 15:10:00|1456.9|1451.9|1455.4|1450.4|1458.4|1453.4|1454.2|1449.2|132
1753110900000|2025-07-21 15:15:00|1455.5|1450.5|1456.3|1451.3|1456.5|1451.5|1454.4|1449.4|144
1753111200000|2025-07-21 15:20:00|1456.2|1451.2|1455.7|1450.7|1456.5|1451.5|1453.9|1448.9|115
1753111500000|2025-07-21 15:25:00|1455.6|1450.6|1455.8|1450.8|1456.4|1451.4|1454.8|1449.8|79
1753111800000|2025-07-21 15:30:00|1455.9|1450.9|1456.2|1451.2|1457.2|1452.2|1450.4|1444.9|151
1753112100000|2025-07-21 15:35:00|1456.1|1451.1|1455.1|1450.1|1456.7|1451.7|1454.1|1449.1|132
1753112400000|2025-07-21 15:40:00|1455.3|1450.3|1455.7|1450.7|1458|1453|1454.9|1449.9|135
1753112700000|2025-07-21 15:45:00|1455.8|1450.8|1458.4|1453.4|1460.8|1455.8|1454.2|1449.2|179
1753113000000|2025-07-21 15:50:00|1458.1|1453.1|1457.5|1452.5|1458.9|1453.9|1457.1|1452.1|70
1753113300000|2025-07-21 15:55:00|1457.7|1452.7|1458.9|1453.9|1460.1|1455.1|1457.4|1452.4|77
1753113600000|2025-07-21 16:00:00|1458.8|1453.8|1457.2|1452.2|1459.2|1454.2|1457.2|1452.2|51
1753113900000|2025-07-21 16:05:00|1457.4|1452.4|1459.7|1454.7|1460.2|1455.2|1457.4|1452.4|79
1753114200000|2025-07-21 16:10:00|1459.5|1454.5|1458.8|1453.8|1459.7|1454.7|1458.4|1453.4|76
1753114500000|2025-07-21 16:15:00|1458.7|1453.7|1458.6|1453.6|1459|1454|1458|1453|49
1753114800000|2025-07-21 16:20:00|1458.8|1453.8|1455.9|1450.9|1459.1|1454.1|1455.7|1450.7|67
1753115100000|2025-07-21 16:25:00|1456|1451|1454.7|1449.7|1456.5|1451.5|1454.6|1449.6|82
1753115400000|2025-07-21 16:30:00|1454.6|1449.6|1449.6|1444.6|1454.7|1449.7|1449.6|1444.6|65
1753115700000|2025-07-21 16:35:00|1449.7|1444.7|1448.5|1443.5|1449.8|1444.8|1446.8|1441.8|79
1753116000000|2025-07-21 16:40:00|1448.4|1443.4|1448.8|1443.8|1449.1|1444.1|1447.7|1442.7|48
1753116300000|2025-07-21 16:45:00|1448.6|1443.6|1449.5|1444.5|1450.4|1445.4|1448.3|1443.3|59
1753116600000|2025-07-21 16:50:00|1449.7|1444.7|1450.8|1445.8|1451.2|1446.2|1448.9|1443.9|74
1753116900000|2025-07-21 16:55:00|1450.9|1445.9|1453.1|1448.1|1453.6|1448.6|1450.2|1445.2|91
1753117200000|2025-07-21 17:00:00|1453|1448|1456.1|1451.1|1456.4|1451.4|1452.8|1447.8|160
1753117500000|2025-07-21 17:05:00|1455.8|1450.8|1452.2|1447.2|1455.8|1450.8|1451.7|1446.7|77
1753117800000|2025-07-21 17:10:00|1452|1447|1451.8|1446.8|1453.3|1448.3|1451.7|1446.7|53
1753118100000|2025-07-21 17:15:00|1451.9|1446.9|1452.1|1447.1|1452.9|1447.9|1451.8|1446.8|39
1753118400000|2025-07-21 17:20:00|1452|1447|1452.7|1447.7|1453.2|1448.2|1451.8|1446.8|40
1753118700000|2025-07-21 17:25:00|1452.9|1447.9|1452.4|1447.4|1452.9|1447.9|1451.6|1446.6|59
1753119000000|2025-07-21 17:30:00|1452.6|1447.6|1453|1448|1453.3|1448.3|1452.4|1447.4|58
1753119300000|2025-07-21 17:35:00|1452.9|1447.9|1453.7|1448.7|1453.8|1448.8|1452.5|1447.5|38
1753119600000|2025-07-21 17:40:00|1453.5|1448.5|1450.6|1445.6|1453.5|1448.5|1449.8|1444.8|49
1753119900000|2025-07-21 17:45:00|1450.7|1445.7|1450.4|1445.4|1450.7|1445.7|1449.6|1444.6|28
1753120200000|2025-07-21 17:50:00|1450.3|1445.3|1449.8|1444.8|1450.6|1445.6|1449.6|1444.6|35
1753120500000|2025-07-21 17:55:00|1450.1|1445.1|1450.3|1445.3|1450.6|1445.6|1449.5|1444.5|45
1753120800000|2025-07-21 18:00:00|1450.5|1445.5|1451.2|1446.2|1452.3|1447.3|1450.2|1445.2|60
1753121100000|2025-07-21 18:05:00|1451.1|1446.1|1450.5|1445.5|1452.2|1447.2|1450.5|1445.5|52
1753121400000|2025-07-21 18:10:00|1450.4|1445.4|1450.6|1445.6|1451.2|1446.2|1449.8|1444.8|31
1753121700000|2025-07-21 18:15:00|1450.5|1445.5|1450.9|1445.9|1451.6|1446.6|1450.5|1445.5|43
1753122000000|2025-07-21 18:20:00|1451|1446|1451.1|1446.1|1451.7|1446.7|1450.4|1445.4|35
1753122300000|2025-07-21 18:25:00|1451.4|1446.4|1450.9|1445.9|1451.4|1446.4|1450.6|1445.6|31
1753122600000|2025-07-21 18:30:00|1450.8|1445.8|1451.4|1446.4|1451.8|1446.8|1450.8|1445.8|22
1753122900000|2025-07-21 18:35:00|1451.5|1446.5|1451.6|1446.6|1452|1447|1450.5|1445.5|30
1753123200000|2025-07-21 18:40:00|1451.5|1446.5|1451.2|1446.2|1452.3|1447.3|1451.1|1446.1|33
1753123500000|2025-07-21 18:45:00|1451.1|1446.1|1450.9|1445.9|1451.6|1446.6|1450.6|1445.6|38
1753123800000|2025-07-21 18:50:00|1451|1446|1451.1|1446.1|1451.8|1446.8|1450.8|1445.8|34
1753124100000|2025-07-21 18:55:00|1451.2|1446.2|1450.9|1445.9|1451.6|1446.6|1450.9|1445.9|18
1753124400000|2025-07-21 19:00:00|1450.8|1445.8|1451|1446|1451.3|1446.3|1450.1|1445.1|34
1753124700000|2025-07-21 19:05:00|1451.1|1446.1|1452.5|1447.5|1452.5|1447.5|1450.3|1445.3|35
1753125000000|2025-07-21 19:10:00|1452.3|1447.3|1450.9|1445.9|1452.3|1447.3|1450.5|1445.5|42
1753125300000|2025-07-21 19:15:00|1450.7|1445.7|1451.5|1446.5|1452.2|1447.2|1450.5|1445.5|26
1753125600000|2025-07-21 19:20:00|1451.4|1446.4|1451.3|1446.3|1451.7|1446.7|1451|1446|20
1753125900000|2025-07-21 19:25:00|1451.5|1446.5|1451.3|1446.3|1451.5|1446.5|1450.7|1445.7|27
1753126200000|2025-07-21 19:30:00|1451.5|1446.5|1450.8|1445.8|1451.5|1446.5|1450.5|1445.5|21
1753126500000|2025-07-21 19:35:00|1450.9|1445.9|1451.2|1446.2|1451.3|1446.3|1450.1|1445.1|29
1753126800000|2025-07-21 19:40:00|1451|1446|1450.9|1445.9|1451.1|1446.1|1450.2|1445.2|22
1753127100000|2025-07-21 19:45:00|1450.7|1445.7|1451.4|1446.4|1451.6|1446.6|1450.6|1445.6|22
1753127400000|2025-07-21 19:50:00|1451.1|1446.1|1450.2|1445.2|1451.4|1446.4|1450.2|1445.2|18
1753127700000|2025-07-21 19:55:00|1450.1|1445.1|1449.9|1444.9|1451.2|1446.2|1449.5|1444.5|55
1753128000000|2025-07-21 20:00:00|1450.1|1445.1|1451.4|1446.4|1452.3|1447.3|1449.9|1444.9|34
1753128300000|2025-07-21 20:05:00|1451.3|1446.3|1451.2|1446.2|1451.5|1446.5|1451.1|1446.1|13
1753128600000|2025-07-21 20:10:00|1451.4|1446.4|1451.3|1446.3|1451.6|1446.6|1451|1446|16
1753128900000|2025-07-21 20:15:00|1451.2|1446.2|1451.6|1446.6|1452.1|1447.1|1450.4|1445.4|19
1753129200000|2025-07-21 20:20:00|1451.5|1446.5|1454.3|1449.3|1454.4|1449.4|1451.5|1446.5|32
1753129500000|2025-07-21 20:25:00|1454.4|1449.4|1453.5|1448.5|1454.5|1449.5|1453.4|1448.4|10
1753129800000|2025-07-21 20:30:00|1453.6|1448.6|1454.5|1449.5|1454.7|1449.7|1453.5|1448.5|19
1753130100000|2025-07-21 20:35:00|1454.4|1449.4|1454.1|1449.1|1455|1450|1453.9|1448.9|63
1753130400000|2025-07-21 20:40:00|1454|1449|1455.3|1450.3|1455.3|1450.3|1453.8|1448.8|23
1753130700000|2025-07-21 20:45:00|1455.4|1450.4|1455.5|1450.5|1455.7|1450.7|1455.2|1450.2|21
1753131000000|2025-07-21 20:50:00|1455.6|1450.6|1455.6|1450.6|1456.4|1450.7|1454.6|1448.4|51
1753131300000|2025-07-21 20:55:00|1455.5|1450.5|1457.3|1448.6|1458.3|1451.9|1455.3|1448.1|63
1753135200000|2025-07-21 22:00:00|1458.5|1447.5|1457.4|1446.4|1458.5|1447.5|1456.7|1445.7|52
1753135500000|2025-07-21 22:05:00|1457.3|1446.3|1455.9|1444.9|1457.3|1446.3|1455.9|1444.9|60
1753135800000|2025-07-21 22:10:00|1455|1444|1455.8|1444.8|1456|1445|1454.8|1443.8|45
1753136100000|2025-07-21 22:15:00|1455.5|1444.5|1456.3|1445.3|1456.5|1445.5|1455.3|1444.3|39
1753136400000|2025-07-21 22:20:00|1456.2|1445.2|1456.5|1445.5|1456.7|1445.7|1455.7|1444.7|29
1753136700000|2025-07-21 22:25:00|1456.6|1445.6|1457.1|1446.1|1457.6|1446.6|1456.1|1445.1|32
1753137000000|2025-07-21 22:30:00|1456.7|1445.7|1456.3|1445.3|1456.7|1445.7|1456.1|1445.1|8
1753137300000|2025-07-21 22:35:00|1456.7|1445.7|1458.4|1447.4|1458.6|1447.6|1456.7|1445.7|44
1753137600000|2025-07-21 22:40:00|1458.3|1447.3|1456.9|1445.9|1458.7|1447.7|1456.5|1445.5|52
1753137900000|2025-07-21 22:45:00|1457|1446|1457.7|1446.7|1457.9|1446.9|1457|1446|25
1753138200000|2025-07-21 22:50:00|1457.6|1446.6|1458.1|1447.1|1458.3|1447.3|1457.5|1446.5|23
1753138500000|2025-07-21 22:55:00|1458|1447|1457.8|1446.8|1458.1|1447.1|1457.4|1446.4|20
1753138800000|2025-07-21 23:00:00|1457.7|1446.7|1457.4|1447.5|1458.1|1447.5|1457|1446.4|32
1753139100000|2025-07-21 23:05:00|1457.1|1447.3|1457.3|1449|1459.2|1449.1|1457.1|1447.3|62
1753139400000|2025-07-21 23:10:00|1457.4|1449.1|1457.8|1449.5|1460.3|1450.2|1457.3|1448.5|60
1753139700000|2025-07-21 23:15:00|1458|1449.3|1458.5|1447.6|1458.6|1451|1456|1447.3|44
1753140000000|2025-07-21 23:20:00|1458.7|1447.7|1458.4|1447.4|1458.9|1448.6|1457|1447|37
1753140300000|2025-07-21 23:25:00|1458|1447.2|1457.7|1446.7|1458.8|1447.8|1457.5|1446.6|49
1753140600000|2025-07-21 23:30:00|1457.6|1446.6|1457.7|1446.7|1458.6|1447.6|1457.6|1446.6|35
1753140900000|2025-07-21 23:35:00|1457.5|1446.5|1458.2|1447.2|1458.7|1447.7|1457.3|1446.3|56
1753141200000|2025-07-21 23:40:00|1458|1447|1457.7|1446.7|1458.2|1447.2|1457.7|1446.7|16
1753141500000|2025-07-21 23:45:00|1457.8|1446.8|1458.5|1447.5|1458.8|1447.8|1457.3|1446.3|49
1753141800000|2025-07-21 23:50:00|1458.6|1447.6|1458.1|1447.4|1459.1|1448.1|1458.1|1447.2|48
1753142100000|2025-07-21 23:55:00|1458.2|1447.7|1459.1|1448.7|1459.6|1449.2|1457.7|1447.3|65
1753142400000|2025-07-22 00:00:00|1459.2|1448.9|1457.8|1446.8|1459.3|1449.1|1457.5|1446.5|102
1753142700000|2025-07-22 00:05:00|1457.7|1446.7|1457.7|1446.7|1457.8|1446.8|1456.8|1445.8|64
1753143000000|2025-07-22 00:10:00|1457.8|1446.8|1457.4|1446.4|1458.2|1447.2|1457.2|1446.2|44
1753143300000|2025-07-22 00:15:00|1457.3|1446.3|1458.3|1447.3|1458.5|1447.5|1455.5|1444.5|66
1753143600000|2025-07-22 00:20:00|1458.2|1447.2|1457.6|1447.3|1458.6|1447.8|1457.4|1446.7|78
1753143900000|2025-07-22 00:25:00|1457.3|1447.2|1457.3|1448.1|1458.3|1448.5|1457.1|1447.2|63
1753144200000|2025-07-22 00:30:00|1457.4|1448.3|1457.6|1448.1|1458.6|1449.5|1456.6|1447.6|92
1753144500000|2025-07-22 00:35:00|1457.5|1448.2|1456.2|1451.2|1458.2|1451.2|1455.6|1448.2|47
1753144800000|2025-07-22 00:40:00|1456.1|1451.1|1456.5|1451.5|1456.7|1451.7|1455.5|1450.5|53
1753145100000|2025-07-22 00:45:00|1456.6|1451.6|1456|1451|1456.6|1451.6|1455.6|1450.6|24
1753145400000|2025-07-22 00:50:00|1455.4|1450.4|1455.8|1450.8|1456.7|1451.7|1455.4|1450.4|50
1753145700000|2025-07-22 00:55:00|1456|1451|1456.4|1451.4|1457|1452|1455.9|1450.9|77
1753146000000|2025-07-22 01:00:00|1456.2|1451.2|1456.7|1451.7|1458.2|1453.2|1455.9|1450.9|145
1753146300000|2025-07-22 01:05:00|1456.8|1451.8|1457|1452|1457.6|1452.6|1456.3|1451.3|49
1753146600000|2025-07-22 01:10:00|1457.2|1452.2|1456.6|1451.6|1457.3|1452.3|1456.4|1451.4|46
1753146900000|2025-07-22 01:15:00|1456.3|1451.3|1456.5|1451.5|1457.2|1452.2|1455.7|1450.7|38
1753147200000|2025-07-22 01:20:00|1456.4|1451.4|1455.1|1450.1|1456.4|1451.4|1454.6|1449.6|145
1753147500000|2025-07-22 01:25:00|1455.2|1450.2|1455.6|1450.6|1457.7|1451.2|1454.8|1449|98
1753147800000|2025-07-22 01:30:00|1455.5|1450.5|1456|1451|1457.4|1452.4|1455.5|1450.5|107
1753148100000|2025-07-22 01:35:00|1456.1|1451.1|1457|1452|1457|1452|1455.8|1450.8|85
1753148400000|2025-07-22 01:40:00|1457.1|1452.1|1456.5|1451.5|1457.3|1452.3|1456|1451|64
1753148700000|2025-07-22 01:45:00|1456.7|1451.7|1457.2|1452.2|1457.9|1452.9|1456.1|1451.1|53
1753149000000|2025-07-22 01:50:00|1457.1|1452.1|1456.9|1451.9|1458.1|1453.1|1456.9|1451.9|63
1753149300000|2025-07-22 01:55:00|1457.4|1452.4|1457.6|1452.6|1457.9|1452.9|1456.9|1451.9|53
1753149600000|2025-07-22 02:00:00|1457.8|1452.8|1458.1|1453.1|1458.4|1453.4|1457.3|1452.3|42
1753149900000|2025-07-22 02:05:00|1458|1453|1457.7|1452.7|1458.1|1453.1|1457.3|1452.3|40
1753150200000|2025-07-22 02:10:00|1457.8|1452.8|1457.1|1452.1|1458|1453|1454.9|1449.9|112
1753150500000|2025-07-22 02:15:00|1457.2|1452.2|1457.5|1452.5|1459.5|1454.5|1456.7|1451.7|55
1753150800000|2025-07-22 02:20:00|1457.2|1452.2|1464.5|1453.5|1464.5|1453.8|1456.6|1451.6|58
1753151100000|2025-07-22 02:25:00|1464.4|1453.4|1464|1453.6|1464.6|1453.6|1463.6|1452.6|39
1753151400000|2025-07-22 02:30:00|1464.1|1453.5|1463.8|1453.1|1464.7|1454.2|1463.4|1453|66
1753151700000|2025-07-22 02:35:00|1463.6|1453.4|1463.2|1452.8|1464.5|1454|1463.2|1452.4|95
1753152000000|2025-07-22 02:40:00|1463.1|1452.7|1463.2|1453.4|1463.9|1454.1|1463|1452.5|56
1753152300000|2025-07-22 02:45:00|1463|1453.3|1463.7|1453.7|1464|1454.1|1462.9|1453|91
1753152600000|2025-07-22 02:50:00|1463.6|1453.9|1464.9|1453.9|1465.2|1454.7|1463.6|1452.9|72
1753152900000|2025-07-22 02:55:00|1465|1454|1467|1456|1467.1|1456.1|1464.7|1453.7|75
1753153200000|2025-07-22 03:00:00|1466.6|1455.6|1468.3|1457.3|1468.3|1457.3|1465.6|1454.6|90
1753153500000|2025-07-22 03:05:00|1468|1457|1468.8|1457.8|1469.3|1458.3|1467.5|1456.5|81
1753153800000|2025-07-22 03:10:00|1468.6|1457.6|1467.6|1456.6|1469.1|1458.1|1466.7|1455.7|75
1753154100000|2025-07-22 03:15:00|1467.7|1456.7|1467.6|1456.6|1468.2|1457.2|1466.7|1455.7|84
1753154400000|2025-07-22 03:20:00|1467.3|1456.3|1465.7|1454.7|1467.5|1456.5|1465.4|1454.4|53
1753154700000|2025-07-22 03:25:00|1465.6|1454.6|1464.4|1453.4|1465.7|1454.7|1464.1|1453.1|79
1753155000000|2025-07-22 03:30:00|1464|1453|1462.5|1451.5|1464.7|1453.7|1462|1451|71
1753155300000|2025-07-22 03:35:00|1462.4|1451.4|1462.9|1451.9|1463.4|1452.4|1462.2|1451.2|40
1753155600000|2025-07-22 03:40:00|1462.7|1451.7|1463.8|1452.8|1464.1|1453.1|1462.2|1451.2|72
1753155900000|2025-07-22 03:45:00|1463.9|1452.9|1463.4|1452.4|1463.9|1452.9|1463|1452|41
1753156200000|2025-07-22 03:50:00|1463.6|1452.6|1463|1452|1463.9|1452.9|1462.9|1451.9|64
1753156500000|2025-07-22 03:55:00|1462.9|1451.9|1463.3|1452.3|1464|1453|1462.6|1451.6|55
1753156800000|2025-07-22 04:00:00|1463.2|1452.2|1461.4|1450.4|1463.2|1452.2|1460.5|1449.5|62
1753157100000|2025-07-22 04:05:00|1461.3|1450.3|1459.8|1448.8|1461.3|1450.3|1459.1|1448.1|57
1753157400000|2025-07-22 04:10:00|1460.2|1449.2|1459.7|1449.2|1460.5|1449.5|1459|1448|57
1753157700000|2025-07-22 04:15:00|1459.6|1449.3|1460.5|1449.5|1461|1450.8|1459.3|1449.3|66
1753158000000|2025-07-22 04:20:00|1460.7|1449.7|1459.9|1448.9|1461|1450|1459.6|1448.8|69
1753158300000|2025-07-22 04:25:00|1459.8|1448.8|1460.5|1449.5|1461.4|1450.4|1459.6|1448.7|63
1753158600000|2025-07-22 04:30:00|1460.6|1449.6|1460.3|1449.3|1460.6|1449.6|1459.6|1448.6|37
1753158900000|2025-07-22 04:35:00|1460.5|1449.9|1459.1|1449.5|1460.5|1449.9|1458.7|1448.6|36
1753159200000|2025-07-22 04:40:00|1459|1449.7|1457.4|1446.4|1459|1449.8|1457.2|1446.3|48
1753159500000|2025-07-22 04:45:00|1457.5|1446.5|1457|1446|1458|1447|1456.7|1445.7|73
1753159800000|2025-07-22 04:50:00|1457.1|1446.1|1457.4|1446.4|1457.9|1446.9|1456.6|1445.6|52
1753160100000|2025-07-22 04:55:00|1457.3|1446.3|1457.6|1446.6|1458.1|1447.1|1456.7|1445.7|71
1753160400000|2025-07-22 05:00:00|1457.7|1446.7|1457.1|1446.3|1457.9|1446.9|1456.4|1445.4|96
1753160700000|2025-07-22 05:05:00|1456.8|1446.2|1454.5|1449.5|1456.8|1449.7|1453.2|1443.5|102
1753161000000|2025-07-22 05:10:00|1454.6|1449.6|1455.6|1450.6|1455.7|1450.7|1454.5|1449.5|61
1753161300000|2025-07-22 05:15:00|1455.2|1450.2|1454|1449|1455.8|1450.8|1453.6|1448.6|62
1753161600000|2025-07-22 05:20:00|1454.1|1449.1|1455.9|1450.9|1456.6|1451.6|1454.1|1449.1|66
1753161900000|2025-07-22 05:25:00|1455.8|1450.8|1454.8|1449.8|1456.1|1451.1|1454.6|1449.6|54
1753162200000|2025-07-22 05:30:00|1454.9|1449.9|1457.7|1452.7|1457.8|1452.8|1454.8|1449.8|144
1753162500000|2025-07-22 05:35:00|1457.6|1452.6|1457|1452|1458.7|1453.7|1456.2|1451.2|99
1753162800000|2025-07-22 05:40:00|1457.1|1452.1|1457.2|1452.2|1458|1453|1456.5|1451.5|68
1753163100000|2025-07-22 05:45:00|1457.4|1452.4|1457.4|1452.4|1457.7|1452.7|1456.9|1451.9|40
1753163400000|2025-07-22 05:50:00|1457.3|1452.3|1457.7|1452.7|1457.8|1452.8|1456.8|1451.8|50
1753163700000|2025-07-22 05:55:00|1458.1|1453.1|1458.5|1453.5|1458.8|1453.8|1457.8|1452.8|73
1753164000000|2025-07-22 06:00:00|1458.4|1453.4|1458.8|1453.8|1459.2|1454.2|1457.4|1452.4|93
1753164300000|2025-07-22 06:05:00|1458.6|1453.6|1457.9|1452.9|1458.6|1453.6|1457.4|1452.4|55
1753164600000|2025-07-22 06:10:00|1458.2|1453.2|1458.8|1453.8|1459.5|1454.5|1457.8|1452.8|110
1753164900000|2025-07-22 06:15:00|1459|1454|1459.6|1454.6|1459.8|1454.8|1457.9|1452.9|122
1753165200000|2025-07-22 06:20:00|1459.7|1454.7|1459.1|1454.1|1460.7|1455.7|1458.7|1453.7|100
1753165500000|2025-07-22 06:25:00|1459.4|1454.4|1458.5|1453.5|1459.7|1454.7|1457.7|1452.7|102
1753165800000|2025-07-22 06:30:00|1458.4|1453.4|1458.4|1453.4|1459.1|1454.1|1457.6|1452.6|106
1753166100000|2025-07-22 06:35:00|1458.3|1453.3|1459.3|1454.3|1459.6|1454.6|1457.8|1452.8|118
1753166400000|2025-07-22 06:40:00|1459.4|1454.4|1459.2|1454.2|1460|1455|1458.2|1453.2|124
1753166700000|2025-07-22 06:45:00|1459.3|1454.3|1459.6|1454.6|1461|1455|1458.1|1452.8|114
1753167000000|2025-07-22 06:50:00|1459.5|1454.5|1462.4|1451.4|1465.2|1454.9|1458.7|1451.2|146
1753167300000|2025-07-22 06:55:00|1462.3|1451.3|1462.4|1452.2|1462.6|1452.6|1455.9|1445.8|138
1753167600000|2025-07-22 07:00:00|1462.6|1451.7|1459|1454|1462.6|1454|1456.8|1450.8|112
1753167900000|2025-07-22 07:05:00|1459.1|1454.1|1456.7|1451.7|1459.2|1454.2|1456.6|1451.6|74
1753168200000|2025-07-22 07:10:00|1457|1452|1457.9|1452.9|1459.4|1454.4|1457|1452|94
1753168500000|2025-07-22 07:15:00|1458|1453|1455.4|1450.4|1458|1453|1454.7|1449.7|76
1753168800000|2025-07-22 07:20:00|1456|1451|1455.1|1450.1|1456|1451|1454.8|1449.8|56
1753169100000|2025-07-22 07:25:00|1454.4|1449.4|1454.6|1449.6|1455.9|1450.9|1454.3|1449.3|45
1753169400000|2025-07-22 07:30:00|1454.8|1449.8|1455.7|1450.7|1456.7|1451.7|1453.4|1448.4|92
1753169700000|2025-07-22 07:35:00|1455.5|1450.5|1456.5|1451.5|1457.6|1452.6|1454.7|1449.7|93
1753170000000|2025-07-22 07:40:00|1456.2|1451.2|1455.8|1450.8|1456.3|1451.3|1454.5|1449.5|86
1753170300000|2025-07-22 07:45:00|1455.7|1450.7|1451.6|1446.6|1456|1451|1451.6|1444.9|78
1753170600000|2025-07-22 07:50:00|1451.5|1446.5|1451.9|1443.8|1452.6|1446.5|1449.7|1442.6|105
1753170900000|2025-07-22 07:55:00|1451.7|1443.5|1451.7|1443.2|1452.9|1445.7|1448.4|1441.9|150
1753171200000|2025-07-22 08:00:00|1451.8|1443.1|1450|1445|1453.7|1445.1|1448.8|1442.4|136
1753171500000|2025-07-22 08:05:00|1449.9|1444.9|1450.3|1445.3|1451|1446|1449.4|1444.4|108
1753171800000|2025-07-22 08:10:00|1450.4|1445.4|1452.1|1447.1|1452.8|1447.8|1450.4|1445.4|86
1753172100000|2025-07-22 08:15:00|1451.7|1446.7|1451.8|1446.8|1453|1448|1450.8|1445.8|107
1753172400000|2025-07-22 08:20:00|1451.7|1446.7|1451|1446|1452.1|1447.1|1446|1441|74
1753172700000|2025-07-22 08:25:00|1451.1|1446.1|1451.9|1446.9|1452.7|1447.7|1450.3|1445.3|90
1753173000000|2025-07-22 08:30:00|1451.8|1446.8|1452.3|1447.3|1453.1|1448.1|1451.4|1446.4|67
1753173300000|2025-07-22 08:35:00|1452.4|1447.4|1453.4|1448.4|1453.8|1448.8|1451.4|1446.4|98
1753173600000|2025-07-22 08:40:00|1453.3|1448.3|1452|1447|1453.4|1448.4|1451.9|1446.9|70
1753173900000|2025-07-22 08:45:00|1452.4|1447.4|1457.1|1447.9|1457.3|1450.1|1451.4|1446.4|82
1753174200000|2025-07-22 08:50:00|1456.9|1448|1456.5|1447|1457.9|1450.8|1454.1|1447|110
1753174500000|2025-07-22 08:55:00|1456.4|1446.8|1457.5|1446.5|1458.1|1449.7|1454.6|1445.7|116
1753174800000|2025-07-22 09:00:00|1457.4|1446.4|1454.8|1443.8|1457.5|1448.4|1453.9|1442.9|160
1753175100000|2025-07-22 09:05:00|1454.7|1443.7|1453.4|1442.4|1454.8|1443.8|1451.3|1440.7|153
1753175400000|2025-07-22 09:10:00|1453.7|1442.7|1451.5|1440.5|1453.7|1442.7|1450.7|1439.7|90
1753175700000|2025-07-22 09:15:00|1451.6|1440.6|1451.4|1440.4|1452.6|1441.6|1447.6|1436.6|111
1753176000000|2025-07-22 09:20:00|1451.5|1440.5|1450.2|1439.2|1451.7|1440.7|1449.2|1438.2|119
1753176300000|2025-07-22 09:25:00|1450|1439|1451.4|1440.4|1452.2|1441.2|1449.8|1438.8|126
1753176600000|2025-07-22 09:30:00|1451.3|1440.3|1451.4|1442.8|1451.8|1443|1446.9|1438.6|142
1753176900000|2025-07-22 09:35:00|1451.8|1443.3|1449.3|1444.3|1451.8|1444.5|1447.9|1441.5|91
1753177200000|2025-07-22 09:40:00|1449.4|1444.4|1450.2|1445.2|1450.4|1445.4|1447.2|1442.2|84
1753177500000|2025-07-22 09:45:00|1450|1445|1451.9|1446.9|1452.3|1447.3|1449.9|1444.9|96
1753177800000|2025-07-22 09:50:00|1451.8|1446.8|1452.6|1447.6|1453.8|1448.8|1451.4|1446.4|83
1753178100000|2025-07-22 09:55:00|1452.5|1447.5|1452.5|1447.5|1453.1|1448.1|1451.6|1446.6|64
1753178400000|2025-07-22 10:00:00|1452.3|1447.3|1451.8|1446.8|1452.9|1447.9|1451.1|1446.1|93
1753178700000|2025-07-22 10:05:00|1451.9|1446.9|1451.7|1446.7|1452.9|1447.9|1451.3|1446.3|59
1753179000000|2025-07-22 10:10:00|1451.4|1446.4|1451.4|1446.4|1452.6|1447.6|1450.7|1445.7|59
1753179300000|2025-07-22 10:15:00|1451.2|1446.2|1451.5|1446.5|1451.7|1446.7|1450.4|1445.4|42
1753179600000|2025-07-22 10:20:00|1451.6|1446.6|1450.9|1445.9|1451.7|1446.7|1450.9|1445.9|33
1753179900000|2025-07-22 10:25:00|1450.8|1445.8|1447.6|1442.6|1451|1446|1447.2|1442.2|70
1753180200000|2025-07-22 10:30:00|1448|1443|1449.1|1444.1|1449.4|1444.4|1446.5|1441.5|105
1753180500000|2025-07-22 10:35:00|1449.2|1444.2|1449.9|1444.9|1451.6|1446.6|1449.1|1444.1|87
1753180800000|2025-07-22 10:40:00|1450|1445|1450.2|1445.2|1450.3|1445.3|1449.1|1444.1|65
1753181100000|2025-07-22 10:45:00|1450.3|1445.3|1450.6|1445.6|1451.4|1446.4|1449.4|1444.4|56
1753181400000|2025-07-22 10:50:00|1450.5|1445.5|1451.9|1446.9|1452.4|1447.4|1450.1|1445.1|78
1753181700000|2025-07-22 10:55:00|1451.8|1446.8|1452.7|1447.7|1453.2|1448.2|1451.2|1446.2|65
1753182000000|2025-07-22 11:00:00|1452.6|1447.6|1452.5|1447.5|1452.7|1447.7|1450.6|1445.6|81
1753182300000|2025-07-22 11:05:00|1452.1|1447.1|1452.4|1447.4|1452.4|1447.4|1450|1445|86
1753182600000|2025-07-22 11:10:00|1452.5|1447.5|1453.7|1448.7|1454.8|1449.8|1452.4|1447.4|82
1753182900000|2025-07-22 11:15:00|1453.9|1448.9|1452.4|1447.4|1454|1449|1452.2|1447.2|68
1753183200000|2025-07-22 11:20:00|1452.3|1447.3|1452.2|1447.2|1452.9|1447.9|1451.6|1446.6|46
1753183500000|2025-07-22 11:25:00|1452.3|1447.3|1453.4|1448.4|1453.4|1448.4|1451.9|1446.9|54
1753183800000|2025-07-22 11:30:00|1453.5|1448.5|1452.8|1447.8|1454|1449|1451.7|1446.7|104
1753184100000|2025-07-22 11:35:00|1452.6|1447.6|1453.5|1448.5|1454.5|1449.5|1452.6|1447.6|83
1753184400000|2025-07-22 11:40:00|1453.4|1448.4|1453.4|1448.4|1454.7|1449.7|1452.7|1447.7|60
1753184700000|2025-07-22 11:45:00|1453.5|1448.5|1452|1447|1453.7|1448.7|1452|1447|56
1753185000000|2025-07-22 11:50:00|1451.6|1446.6|1452.2|1447.2|1453.9|1448.9|1450.5|1445.5|102
1753185300000|2025-07-22 11:55:00|1452.4|1447.4|1453.5|1448.5|1453.5|1448.5|1451.8|1446.8|73
1753185600000|2025-07-22 12:00:00|1453|1448|1444.5|1433.5|1453.2|1448.2|1443|1432|231
1753185900000|2025-07-22 12:05:00|1444.6|1433.6|1446.4|1435.4|1448.2|1437.9|1443.6|1432.6|257
1753186200000|2025-07-22 12:10:00|1446.5|1435.5|1445.9|1435.1|1448|1438.9|1441.6|1431.7|259
1753186500000|2025-07-22 12:15:00|1445.3|1434.9|1445.3|1440.3|1447.4|1441.4|1441.8|1433.6|199
1753186800000|2025-07-22 12:20:00|1445.1|1440.1|1449.4|1444.4|1451.2|1446.2|1444.5|1439.5|317
1753187100000|2025-07-22 12:25:00|1450.1|1445.1|1454.4|1444.8|1454.5|1449.1|1449.5|1444.4|263
1753187400000|2025-07-22 12:30:00|1454.8|1445.2|1445.8|1440.8|1456.4|1448.9|1445.3|1440.3|277
1753187700000|2025-07-22 12:35:00|1445.9|1440.9|1449.4|1444.4|1450.3|1444.5|1445.9|1440.9|188
1753188000000|2025-07-22 12:40:00|1449.3|1444.3|1451.1|1446.1|1451.4|1446.4|1447.2|1442.2|182
1753188300000|2025-07-22 12:45:00|1451.3|1446.3|1452.2|1447.2|1452.7|1447.7|1450.1|1445.1|175
1753188600000|2025-07-22 12:50:00|1452.1|1447.1|1453.1|1448.1|1453.1|1448.1|1449|1444|150
1753188900000|2025-07-22 12:55:00|1453|1448|1453|1448|1453.5|1448.5|1450.2|1445.2|154
1753189200000|2025-07-22 13:00:00|1452.3|1447.3|1455.2|1446.2|1456.5|1449.8|1450.8|1445.6|365
1753189500000|2025-07-22 13:05:00|1455.4|1446.5|1455.3|1450.3|1456.5|1451.5|1454.2|1445.4|273
1753189800000|2025-07-22 13:10:00|1455.2|1450.2|1454.2|1445.2|1457.3|1450.4|1452.8|1443.6|400
1753190100000|2025-07-22 13:15:00|1454.3|1445.1|1458.1|1447.4|1458.6|1448.4|1454.3|1445.1|313
1753190400000|2025-07-22 13:20:00|1458.3|1447.6|1462.4|1453.2|1462.7|1456.3|1457.3|1447.4|259
1753190700000|2025-07-22 13:25:00|1462.1|1452.5|1460.2|1450.8|1462.5|1456.8|1457.8|1450.8|178
1753191000000|2025-07-22 13:30:00|1461|1450|1455.8|1445|1461.6|1450.6|1453.8|1445|374
1753191300000|2025-07-22 13:35:00|1455.6|1445.1|1457.8|1448.3|1458.7|1451.7|1451.6|1444.9|379
1753191600000|2025-07-22 13:40:00|1457.6|1448.2|1458.7|1449.4|1458.7|1452.4|1455.3|1448.2|280
1753191900000|2025-07-22 13:45:00|1458.6|1449.8|1460.5|1455.5|1462.7|1456.3|1457.3|1449.6|290
1753192200000|2025-07-22 13:50:00|1460.9|1455.9|1452.8|1447.8|1461.4|1456.4|1452.8|1445.8|341
1753192500000|2025-07-22 13:55:00|1452.7|1447.7|1449.9|1444.9|1454.8|1448.6|1448.4|1441.4|447
1753192800000|2025-07-22 14:00:00|1449.8|1444.8|1452.7|1447.7|1453.5|1448.5|1446.5|1441.5|442
1753193100000|2025-07-22 14:05:00|1452.8|1447.8|1453.6|1448.6|1454.7|1449.7|1450.8|1445.8|213
1753193400000|2025-07-22 14:10:00|1453|1448|1453.7|1448.7|1454.3|1449.3|1452.6|1447.6|192
1753193700000|2025-07-22 14:15:00|1453.8|1448.8|1453|1448|1456|1449.5|1451.3|1446|208
1753194000000|2025-07-22 14:20:00|1453.2|1448.2|1456.4|1446.7|1458|1450.5|1452.3|1445.8|252
1753194300000|2025-07-22 14:25:00|1456|1446.4|1456.8|1448.5|1457.9|1449.1|1454.6|1445.1|316
1753194600000|2025-07-22 14:30:00|1456.7|1448.3|1455.7|1446.1|1457.4|1450.4|1453.5|1445.9|277
1753194900000|2025-07-22 14:35:00|1455.9|1446.2|1457.2|1447.2|1459.3|1448.5|1454.9|1445.8|269
1753195200000|2025-07-22 14:40:00|1456.9|1447.1|1453.7|1443.6|1457.1|1447.6|1452.9|1443.4|293
1753195500000|2025-07-22 14:45:00|1453.5|1443.4|1455.3|1447.3|1456.3|1448.7|1453|1443.2|245
1753195800000|2025-07-22 14:50:00|1453.8|1448.8|1452|1444|1455.9|1449.5|1452|1444|163
1753196100000|2025-07-22 14:55:00|1452.4|1444.4|1448.7|1443.7|1452.5|1445.7|1448.6|1440.9|202
1753196400000|2025-07-22 15:00:00|1449|1444|1451.9|1446.9|1452.6|1447.6|1447.7|1442.7|268
1753196700000|2025-07-22 15:05:00|1452|1447|1449.8|1444.8|1454.1|1449.1|1448.9|1443.9|174
1753197000000|2025-07-22 15:10:00|1450.1|1445.1|1450.7|1445.7|1452.8|1447.8|1449.9|1444.9|173
1753197300000|2025-07-22 15:15:00|1450.5|1445.5|1449|1444|1451|1446|1447.8|1442.8|124
1753197600000|2025-07-22 15:20:00|1449.4|1444.4|1450.3|1445.3|1450.4|1445.4|1448.9|1443.9|71
1753197900000|2025-07-22 15:25:00|1450.4|1445.4|1448.7|1443.7|1451.2|1446.2|1448.7|1443.7|97
1753198200000|2025-07-22 15:30:00|1448.6|1443.6|1449.7|1444.7|1451.8|1446.8|1448.6|1443.6|116
1753198500000|2025-07-22 15:35:00|1449.3|1444.3|1447.5|1442.5|1451.2|1446.2|1447.5|1442.5|119
1753198800000|2025-07-22 15:40:00|1447.3|1442.3|1448.1|1443.1|1448.9|1443.9|1446.3|1441.3|170
1753199100000|2025-07-22 15:45:00|1448|1443|1447.1|1442.1|1448.8|1443.8|1446.9|1441.9|91
1753199400000|2025-07-22 15:50:00|1447|1442|1448.1|1443.1|1449.1|1444.1|1446.6|1441.6|109
1753199700000|2025-07-22 15:55:00|1448|1443|1450.2|1445.2|1452.2|1446.3|1447.9|1442.9|77
1753200000000|2025-07-22 16:00:00|1451.9|1443.5|1450.7|1442.4|1452|1443.6|1449.9|1441.5|99
1753200300000|2025-07-22 16:05:00|1450.4|1442|1452|1443.6|1452|1445.5|1450.4|1442|58
1753200600000|2025-07-22 16:10:00|1451.9|1443.5|1450|1445|1454|1446.4|1449.8|1443.3|98
1753200900000|2025-07-22 16:15:00|1450.2|1445.2|1449|1444|1450.9|1445.9|1447.9|1442.9|96
1753201200000|2025-07-22 16:20:00|1448.8|1443.8|1447.4|1442.4|1449.2|1444.2|1447.1|1442.1|79
1753201500000|2025-07-22 16:25:00|1447.7|1442.7|1446.8|1441.8|1448.8|1443.8|1446.2|1441.2|82
1753201800000|2025-07-22 16:30:00|1447.1|1442.1|1449.2|1444.2|1449.6|1444.6|1447.1|1442.1|86
1753202100000|2025-07-22 16:35:00|1449.3|1444.3|1448.4|1443.4|1449.6|1444.6|1447.9|1442.9|43
1753202400000|2025-07-22 16:40:00|1448.9|1443.9|1447.5|1442.5|1449.6|1443.9|1446.2|1439.8|62
1753202700000|2025-07-22 16:45:00|1447.6|1442.6|1448.7|1443.7|1449.1|1444.1|1446.8|1441.8|59
1753203000000|2025-07-22 16:50:00|1448.6|1443.6|1447.8|1442.8|1448.8|1443.8|1446.4|1441.4|86
1753203300000|2025-07-22 16:55:00|1447.7|1442.7|1447.2|1442.2|1448.1|1443.1|1446.4|1441.4|79
1753203600000|2025-07-22 17:00:00|1447|1442|1450.1|1445.1|1450.8|1445.8|1446.4|1441.4|121
1753203900000|2025-07-22 17:05:00|1450|1445|1448.7|1443.7|1450.2|1445.2|1448.4|1443.4|73
1753204200000|2025-07-22 17:10:00|1448.4|1443.4|1446.3|1441.3|1448.6|1443.6|1445.8|1440.8|73
1753204500000|2025-07-22 17:15:00|1446.4|1441.4|1447.4|1442.4|1447.8|1442.8|1445.9|1440.9|68
1753204800000|2025-07-22 17:20:00|1447.6|1442.6|1448.1|1443.1|1448.7|1443.7|1447.4|1442.4|63
1753205100000|2025-07-22 17:25:00|1447.7|1442.7|1446.2|1441.2|1447.9|1442.9|1446.1|1441.1|56
1753205400000|2025-07-22 17:30:00|1446.4|1441.4|1444.1|1439.1|1446.4|1441.4|1444|1439|78
1753205700000|2025-07-22 17:35:00|1443.9|1438.9|1444.3|1439.3|1445.1|1440.1|1442.1|1437.1|76
1753206000000|2025-07-22 17:40:00|1444.2|1439.2|1445.6|1440.6|1446|1441|1443.9|1438.9|47
1753206300000|2025-07-22 17:45:00|1445.5|1440.5|1444.2|1439.2|1446|1441|1444.1|1439.1|45
1753206600000|2025-07-22 17:50:00|1444.4|1439.4|1445.2|1440.2|1446|1441|1444.2|1439.2|59
1753206900000|2025-07-22 17:55:00|1445.3|1440.3|1447.7|1442.7|1447.7|1442.7|1445|1440|48
1753207200000|2025-07-22 18:00:00|1447.9|1442.9|1447.2|1442.2|1447.9|1442.9|1446.5|1441.5|36
1753207500000|2025-07-22 18:05:00|1447|1442|1447.5|1442.5|1447.9|1442.9|1446.8|1441.8|40
1753207800000|2025-07-22 18:10:00|1447.6|1442.6|1447.6|1442.6|1447.9|1442.9|1447.1|1442.1|31
1753208100000|2025-07-22 18:15:00|1447.5|1442.5|1447.8|1442.8|1448|1443|1447.4|1442.4|48
1753208400000|2025-07-22 18:20:00|1447.6|1442.6|1447.7|1442.7|1448.3|1443.3|1447.3|1442.3|32
1753208700000|2025-07-22 18:25:00|1447.9|1442.9|1447.3|1442.3|1447.9|1442.9|1447.3|1442.3|34
1753209000000|2025-07-22 18:30:00|1447.2|1442.2|1448.3|1443.3|1448.5|1443.5|1447.1|1442.1|33
1753209300000|2025-07-22 18:35:00|1448.5|1443.5|1448.1|1443.1|1448.5|1443.5|1447.8|1442.8|16
1753209600000|2025-07-22 18:40:00|1448.2|1443.2|1448.1|1443.1|1449.1|1444.1|1447.9|1442.9|42
1753209900000|2025-07-22 18:45:00|1447.9|1442.9|1447.4|1442.4|1448|1443|1446.6|1441.6|64
1753210200000|2025-07-22 18:50:00|1447.5|1442.5|1449.7|1441.3|1449.7|1443.3|1447.4|1441.1|31
1753210500000|2025-07-22 18:55:00|1449.8|1441.4|1448.1|1443.1|1449.8|1443.3|1447.4|1440.3|48
1753210800000|2025-07-22 19:00:00|1448|1443|1448.2|1443.2|1448.3|1443.3|1447.4|1442.4|40
1753211100000|2025-07-22 19:05:00|1448.3|1443.3|1448.4|1443.4|1448.6|1443.6|1447.7|1442.7|38
1753211400000|2025-07-22 19:10:00|1448.2|1443.2|1448.3|1443.3|1448.4|1443.4|1447.7|1442.7|31
1753211700000|2025-07-22 19:15:00|1448.2|1443.2|1448.4|1443.4|1449|1444|1448.1|1443.1|23
1753212000000|2025-07-22 19:20:00|1448.3|1443.3|1447.7|1442.7|1449|1444|1446.7|1441.7|70
1753212300000|2025-07-22 19:25:00|1447.6|1442.6|1447.6|1442.6|1447.8|1442.8|1447|1442|39
1753212600000|2025-07-22 19:30:00|1447.7|1442.7|1447.8|1442.8|1448.2|1443.2|1447.2|1442.2|44
1753212900000|2025-07-22 19:35:00|1447.6|1442.6|1447.4|1442.4|1448.6|1443.6|1447|1442|32
1753213200000|2025-07-22 19:40:00|1447.3|1442.3|1448.1|1443.1|1448.4|1443.4|1447.3|1442.3|30
1753213500000|2025-07-22 19:45:00|1448.2|1443.2|1448.1|1443.1|1448.4|1443.4|1447.4|1442.4|30
1753213800000|2025-07-22 19:50:00|1448|1443|1448.2|1443.2|1449.3|1444.3|1447.8|1442.8|43
1753214100000|2025-07-22 19:55:00|1448.1|1443.1|1447.3|1442.3|1448.5|1443.5|1446.6|1441.6|65
1753214400000|2025-07-22 20:00:00|1447.5|1442.5|1447.1|1442.1|1447.8|1442.8|1446.5|1441.5|39
1753214700000|2025-07-22 20:05:00|1447.2|1442.2|1446.8|1441.8|1447.3|1442.3|1446.5|1441.5|24
1753215000000|2025-07-22 20:10:00|1447.2|1442.2|1446.9|1441.9|1447.2|1442.2|1446.6|1441.6|35
1753215300000|2025-07-22 20:15:00|1447|1442|1447.1|1442.1|1447.4|1442.4|1446.5|1441.5|21
1753215600000|2025-07-22 20:20:00|1447.2|1442.2|1447.1|1442.1|1447.3|1442.3|1446.5|1441.5|16
1753215900000|2025-07-22 20:25:00|1447.2|1442.2|1447.5|1442.5|1447.6|1442.6|1446.6|1441.6|18
1753216200000|2025-07-22 20:30:00|1447.4|1442.4|1447.9|1442.9|1448.2|1443.2|1447.4|1442.4|30
1753216500000|2025-07-22 20:35:00|1448.2|1443.2|1445.3|1440.3|1448.2|1443.2|1444.9|1439.9|38
1753216800000|2025-07-22 20:40:00|1445.5|1440.5|1445.3|1440.3|1445.7|1440.7|1445.1|1440.1|40
1753217100000|2025-07-22 20:45:00|1445.4|1440.4|1445.5|1440.5|1445.7|1440.7|1444.5|1439.5|40
1753217400000|2025-07-22 20:50:00|1445.9|1440.9|1447.1|1442.1|1447.3|1442.3|1445.9|1440.9|40
1753217700000|2025-07-22 20:55:00|1447|1442|1447.3|1442.3|1448.4|1443.4|1446.8|1441.8|50
1753221600000|2025-07-22 22:00:00|1452.1|1441.7|1450.4|1440.4|1452.6|1442.5|1450.3|1440.2|42
1753221900000|2025-07-22 22:05:00|1450.7|1440.6|1451.3|1440.9|1451.3|1440.9|1450.3|1440.3|21
1753222200000|2025-07-22 22:10:00|1451|1441|1450.2|1440.8|1451.2|1441.2|1450.1|1440.3|15
1753222500000|2025-07-22 22:15:00|1450.3|1440.9|1449.4|1439.4|1450.4|1441|1449|1438.9|28
1753222800000|2025-07-22 22:20:00|1449.3|1439.3|1450.6|1440.6|1450.6|1440.6|1449.3|1439.3|20
1753223100000|2025-07-22 22:25:00|1450.7|1440.7|1450|1440|1451|1441|1449.4|1439.4|17
1753223400000|2025-07-22 22:30:00|1449.9|1439.9|1449.8|1439.8|1450|1440|1449.4|1439.4|17
1753223700000|2025-07-22 22:35:00|1450.1|1440.1|1450.5|1440.5|1450.5|1440.5|1449.7|1439.7|11
1753224000000|2025-07-22 22:40:00|1450.6|1440.6|1450.5|1440.5|1450.6|1440.6|1450.2|1440.2|9
1753224300000|2025-07-22 22:45:00|1450.6|1440.6|1450.5|1440.5|1450.6|1440.6|1450.2|1440.2|15
1753224600000|2025-07-22 22:50:00|1450.7|1440.7|1448.5|1438.5|1450.7|1440.7|1448.5|1438.5|19
1753224900000|2025-07-22 22:55:00|1448.3|1438.3|1447|1437|1448.9|1438.9|1445.7|1435.7|35
1753225200000|2025-07-22 23:00:00|1447.1|1437.1|1448.2|1438.2|1448.7|1438.7|1446.9|1436.9|51
1753225500000|2025-07-22 23:05:00|1447.9|1437.9|1449.2|1439.2|1449.8|1439.8|1447.6|1437.6|23
1753225800000|2025-07-22 23:10:00|1449.5|1439.5|1451.5|1441.5|1451.5|1441.5|1449.2|1439.2|70
1753226100000|2025-07-22 23:15:00|1451.6|1441.6|1450.4|1440.4|1452|1442|1450|1440|53
1753226400000|2025-07-22 23:20:00|1450.3|1440.3|1449.4|1439.4|1450.7|1440.7|1449.4|1439.4|53
1753226700000|2025-07-22 23:25:00|1449.5|1439.5|1449.4|1439.4|1450.1|1440.1|1449.4|1439.4|43
1753227000000|2025-07-22 23:30:00|1449.3|1439.3|1448.9|1438.9|1449.8|1439.8|1448.6|1438.6|44
1753227300000|2025-07-22 23:35:00|1448.7|1438.7|1448.5|1438.5|1449.2|1439.2|1447.9|1437.9|68
1753227600000|2025-07-22 23:40:00|1448.7|1438.7|1448.3|1438.3|1449.3|1439.3|1447.9|1437.9|36
1753227900000|2025-07-22 23:45:00|1448.2|1438.2|1447.2|1437.2|1448.9|1438.9|1447.2|1437.2|69
1753228200000|2025-07-22 23:50:00|1446.6|1436.6|1444.9|1434.9|1446.9|1436.9|1444.8|1434.8|44
1753228500000|2025-07-22 23:55:00|1444.7|1434.7|1443.1|1433.1|1445.1|1435.1|1442.1|1431.9|68
1753228800000|2025-07-23 00:00:00|1442.9|1432.9|1444.2|1434.2|1444.3|1434.3|1442.1|1432.1|67
1753229100000|2025-07-23 00:05:00|1444.1|1434.1|1441.4|1431.4|1444.2|1434.2|1441.3|1431.3|98
1753229400000|2025-07-23 00:10:00|1441.3|1431.3|1442|1432|1443|1433|1440.6|1430.6|97
1753229700000|2025-07-23 00:15:00|1441.9|1431.9|1442.8|1432.8|1443.4|1433.4|1441.8|1431.8|84
1753230000000|2025-07-23 00:20:00|1442.7|1432.7|1444.5|1434.5|1444.6|1434.6|1442.7|1432.7|75
1753230300000|2025-07-23 00:25:00|1444.7|1434.7|1444.5|1434.5|1445.4|1435.4|1444.2|1434.2|55
1753230600000|2025-07-23 00:30:00|1444.6|1434.6|1444.5|1434.5|1445|1435|1444.1|1434.1|83
1753230900000|2025-07-23 00:35:00|1444.8|1434.8|1446|1436|1446.8|1436.8|1444.1|1434.1|52
1753231200000|2025-07-23 00:40:00|1445.9|1435.9|1444.9|1434.9|1446.5|1436.5|1444.6|1434.6|49
1753231500000|2025-07-23 00:45:00|1443.8|1433.8|1444.7|1434.7|1445.6|1435.6|1443.8|1433.8|61
1753231800000|2025-07-23 00:50:00|1444.5|1434.5|1443.8|1433.8|1444.7|1434.7|1443.3|1433.3|69
1753232100000|2025-07-23 00:55:00|1444.3|1434.3|1445.8|1435.8|1446.8|1436.8|1443.5|1433.5|57
1753232400000|2025-07-23 01:00:00|1445.7|1435.7|1444.4|1435.1|1446.4|1437|1443.9|1434.5|200
1753232700000|2025-07-23 01:05:00|1444.6|1435.2|1445.4|1436|1446|1436.7|1444.3|1435|91
1753233000000|2025-07-23 01:10:00|1445.7|1436.3|1446.3|1437|1447.2|1437.8|1445|1435.8|87
1753233300000|2025-07-23 01:15:00|1446.5|1437.1|1445.3|1440.3|1448.1|1440.7|1444.3|1436.7|174
1753233600000|2025-07-23 01:20:00|1445.5|1440.5|1446|1438|1446.6|1440.5|1444.5|1436.7|116
1753233900000|2025-07-23 01:25:00|1445.7|1437.7|1446.9|1438.8|1448.5|1440.4|1445.2|1437.2|122
1753234200000|2025-07-23 01:30:00|1446.6|1438.5|1447.7|1439.6|1447.8|1439.8|1445.9|1437.8|107
1753234500000|2025-07-23 01:35:00|1447.5|1439.5|1447.6|1437.6|1447.6|1439.5|1445.9|1437.6|83
1753234800000|2025-07-23 01:40:00|1447.5|1437.5|1448.1|1438.1|1448.4|1438.4|1446.8|1436.8|91
1753235100000|2025-07-23 01:45:00|1447.9|1437.9|1448.1|1438.1|1449.1|1439.1|1447.1|1437.1|96
1753235400000|2025-07-23 01:50:00|1448.2|1438.2|1450.8|1440.8|1451.2|1441.2|1447.8|1437.8|85
1753235700000|2025-07-23 01:55:00|1451|1441|1448.8|1438.8|1451.8|1441.8|1448.4|1438.4|102
1753236000000|2025-07-23 02:00:00|1448.9|1438.9|1448.1|1438|1449.2|1439.2|1447.1|1436.9|111
1753236300000|2025-07-23 02:05:00|1448.3|1438.2|1446.9|1436.9|1448.7|1438.6|1446.9|1436.9|69
1753236600000|2025-07-23 02:10:00|1447|1437|1446.1|1435.6|1447.3|1437.3|1445.8|1435|107
1753236900000|2025-07-23 02:15:00|1446|1435.5|1446.3|1436.3|1446.9|1436.9|1445.5|1435.3|61
1753237200000|2025-07-23 02:20:00|1446.2|1436.2|1446.6|1436.4|1446.7|1436.7|1445.1|1435.1|94
1753237500000|2025-07-23 02:25:00|1446.9|1436.7|1447.4|1437.4|1448.2|1438.2|1446.5|1436.4|77
1753237800000|2025-07-23 02:30:00|1447.6|1437.6|1448.3|1438.3|1449.4|1439.4|1447.4|1437.4|64
1753238100000|2025-07-23 02:35:00|1448.5|1438.5|1447.6|1437.6|1448.5|1438.5|1447.1|1437.1|44
1753238400000|2025-07-23 02:40:00|1447.5|1437.5|1446.7|1436.7|1447.8|1437.8|1446.6|1436.6|52
1753238700000|2025-07-23 02:45:00|1446.8|1436.8|1446.7|1436.7|1448.2|1437.8|1446.2|1436.2|93
1753239000000|2025-07-23 02:50:00|1446.3|1436.3|1446.2|1436.2|1446.8|1436.8|1445.5|1435.5|57
1753239300000|2025-07-23 02:55:00|1446.6|1436.6|1446.1|1436.1|1446.6|1436.6|1445.7|1435.7|47
1753239600000|2025-07-23 03:00:00|1446|1436|1446.9|1436.9|1446.9|1436.9|1445.7|1435.7|44
1753239900000|2025-07-23 03:05:00|1446.7|1436.7|1446.4|1436.4|1446.7|1436.7|1445.8|1435.8|47
1753240200000|2025-07-23 03:10:00|1446.5|1436.5|1446.7|1436.7|1447.3|1437.3|1446.3|1436.3|66
1753240500000|2025-07-23 03:15:00|1446.9|1436.9|1447.2|1437.2|1447.2|1437.2|1446.2|1436.2|57
1753240800000|2025-07-23 03:20:00|1447|1437|1448.6|1438.6|1450.2|1440.2|1447|1437|143
1753241100000|2025-07-23 03:25:00|1448.7|1438.7|1452.8|1442.8|1453.8|1443.8|1448.5|1438.5|118
1753241400000|2025-07-23 03:30:00|1453|1443|1449.9|1439.7|1453|1443|1449.8|1438.8|101
1753241700000|2025-07-23 03:35:00|1449.7|1439.3|1450.4|1440.2|1450.8|1440.4|1449.3|1438.6|79
1753242000000|2025-07-23 03:40:00|1450.1|1440|1448.4|1437.9|1450.2|1440.1|1447.9|1437.5|85
1753242300000|2025-07-23 03:45:00|1448.3|1438.1|1448.4|1438.4|1448.9|1438.7|1448.2|1438.1|37
1753242600000|2025-07-23 03:50:00|1447.4|1437.4|1448.6|1438.6|1449|1439|1447.3|1437.3|59
1753242900000|2025-07-23 03:55:00|1448.5|1438.5|1448.6|1440.5|1448.8|1440.5|1447.5|1438.1|63
1753243200000|2025-07-23 04:00:00|1448.7|1440.6|1449.7|1441.7|1449.8|1441.8|1448.1|1440|66
1753243500000|2025-07-23 04:05:00|1449.9|1441.8|1450.8|1442.7|1451.3|1443.3|1449.9|1441.8|56
1753243800000|2025-07-23 04:10:00|1451|1443|1449.1|1444.1|1451.3|1444.7|1449.1|1442.2|45
1753244100000|2025-07-23 04:15:00|1449.2|1444.2|1450.1|1445.1|1450.3|1445.3|1449.1|1444.1|38
1753244400000|2025-07-23 04:20:00|1450|1445|1452.5|1444.4|1452.9|1445.9|1450|1443.9|46
1753244700000|2025-07-23 04:25:00|1452.6|1444.6|1453.1|1445|1453.6|1445.6|1452.6|1444.6|46
1753245000000|2025-07-23 04:30:00|1453|1444.9|1454.3|1446.2|1454.8|1446.4|1452.9|1444.6|53
1753245300000|2025-07-23 04:35:00|1454.2|1446.1|1454.2|1446.1|1454.8|1446.7|1453.7|1445.7|75
1753245600000|2025-07-23 04:40:00|1454.1|1446|1455.2|1446.5|1455.7|1446.9|1454.1|1446|40
1753245900000|2025-07-23 04:45:00|1455.1|1446.4|1455.2|1447.2|1455.6|1447.5|1454.2|1446.2|48
1753246200000|2025-07-23 04:50:00|1455.3|1447.3|1454.8|1446.7|1455.5|1447.5|1454.4|1446.4|41
1753246500000|2025-07-23 04:55:00|1454.6|1446.6|1454.8|1446.5|1454.9|1446.9|1453|1445|41
1753246800000|2025-07-23 05:00:00|1454.7|1446.6|1454.9|1446.2|1455.3|1446.7|1454.2|1445.5|74
1753247100000|2025-07-23 05:05:00|1455|1446.1|1454.3|1444.9|1455|1446.2|1454.3|1444.9|34
1753247400000|2025-07-23 05:10:00|1454.2|1444.8|1455.1|1445.8|1455.4|1446.3|1454.1|1444.8|66
1753247700000|2025-07-23 05:15:00|1455.2|1445.9|1455|1445.7|1455.5|1446.2|1454.4|1445|49
1753248000000|2025-07-23 05:20:00|1455.1|1445.8|1455.1|1445.7|1455.7|1446.3|1454.8|1445.5|48
1753248300000|2025-07-23 05:25:00|1454.9|1445.6|1455.8|1445.8|1456.1|1446.1|1454.8|1445.1|28
1753248600000|2025-07-23 05:30:00|1455.9|1445.9|1456|1445.6|1456.3|1446.3|1454.8|1444.8|135
1753248900000|2025-07-23 05:35:00|1455.8|1445.8|1455.9|1445.9|1456.7|1446.6|1455.5|1445.5|81
1753249200000|2025-07-23 05:40:00|1456|1446|1455.5|1445.5|1456.5|1446.5|1454.8|1444.8|79
1753249500000|2025-07-23 05:45:00|1455.6|1445.6|1455.3|1446|1455.9|1446.1|1454.8|1445|82
1753249800000|2025-07-23 05:50:00|1455.6|1446.2|1452|1441|1455.6|1446.2|1449|1438|177
1753250100000|2025-07-23 05:55:00|1452.1|1441.1|1450.2|1441.4|1452.6|1442.7|1450.2|1440.2|119
1753250400000|2025-07-23 06:00:00|1450.5|1441.6|1450.2|1439.2|1451.9|1443|1450|1439.1|175
1753250700000|2025-07-23 06:05:00|1450.5|1439.5|1450.4|1441.8|1452.5|1442.2|1450.2|1439.2|198
1753251000000|2025-07-23 06:10:00|1450.1|1442|1449.4|1444.4|1450.5|1444.5|1447.9|1441.6|146
1753251300000|2025-07-23 06:15:00|1449.2|1444.2|1451.8|1446.8|1452.2|1447.2|1449.2|1444.2|132
1753251600000|2025-07-23 06:20:00|1451.9|1446.9|1451.4|1446.4|1452.2|1447.2|1450.9|1445.9|120
1753251900000|2025-07-23 06:25:00|1451.3|1446.3|1453.7|1448.7|1453.9|1448.9|1451.1|1446.1|116
1753252200000|2025-07-23 06:30:00|1453.8|1448.8|1453.5|1448.5|1454.1|1449.1|1452.6|1447.6|151
1753252500000|2025-07-23 06:35:00|1453.6|1448.6|1453.7|1448.7|1454|1449|1452.9|1447.9|130
1753252800000|2025-07-23 06:40:00|1453.6|1448.6|1456|1451|1457.4|1451.7|1453.2|1448.2|99
1753253100000|2025-07-23 06:45:00|1455.9|1450.9|1454.4|1449.4|1456.1|1451.1|1454.1|1449.1|93
1753253400000|2025-07-23 06:50:00|1454.5|1449.5|1455.3|1450.3|1456.2|1451.2|1454.2|1449.2|98
1753253700000|2025-07-23 06:55:00|1455.2|1450.2|1455.9|1450.9|1456.3|1451.3|1454.4|1449.4|44
1753254000000|2025-07-23 07:00:00|1455.8|1450.8|1454.1|1449.1|1456.6|1451.6|1453.9|1448.9|113
1753254300000|2025-07-23 07:05:00|1453.2|1448.2|1454.7|1449.7|1455.3|1450.3|1452.3|1447.3|116
1753254600000|2025-07-23 07:10:00|1455.1|1450.1|1456.4|1451.4|1456.8|1451.8|1453.1|1448.1|123
1753254900000|2025-07-23 07:15:00|1456.3|1451.3|1461.8|1456.8|1461.9|1456.9|1456|1451|86
1753255200000|2025-07-23 07:20:00|1461.4|1456.4|1462.3|1457.3|1463.7|1458.7|1460.2|1455.2|88
1753255500000|2025-07-23 07:25:00|1462.5|1457.5|1463|1458|1464.3|1459.3|1461.4|1456.4|114
1753255800000|2025-07-23 07:30:00|1463.2|1458.2|1461.4|1456.4|1464.5|1459.5|1460.4|1455.4|114
1753256100000|2025-07-23 07:35:00|1461.5|1456.5|1460.1|1455.1|1461.7|1456.7|1459.7|1454.7|66
1753256400000|2025-07-23 07:40:00|1460.2|1455.2|1459.1|1454.1|1461.2|1456.2|1458.9|1453.9|92
1753256700000|2025-07-23 07:45:00|1459.2|1454.2|1457.8|1452.8|1459.2|1454.2|1457.5|1452.5|73
1753257000000|2025-07-23 07:50:00|1456.9|1451.9|1457.3|1452.3|1457.8|1452.8|1455.9|1450.9|89
1753257300000|2025-07-23 07:55:00|1457.4|1452.4|1458.3|1453.3|1459.1|1454.1|1457.4|1452.4|89
1753257600000|2025-07-23 08:00:00|1458.9|1453.9|1458|1453|1459.6|1454.6|1457.2|1452.2|111
1753257900000|2025-07-23 08:05:00|1458.3|1453.3|1458.9|1453.9|1459.6|1454.6|1457.8|1452.8|104
1753258200000|2025-07-23 08:10:00|1459|1454|1459.7|1454.7|1459.7|1454.7|1458.5|1453.5|81
1753258500000|2025-07-23 08:15:00|1459.6|1454.6|1456.5|1451.5|1460.5|1454.9|1456.2|1449.7|112
1753258800000|2025-07-23 08:20:00|1458|1449.9|1455.3|1450.3|1458.6|1452.3|1455.2|1449.3|93
1753259100000|2025-07-23 08:25:00|1455.4|1450.4|1456.9|1451.9|1456.9|1451.9|1454.3|1448.5|83
1753259400000|2025-07-23 08:30:00|1458.3|1450.3|1457.1|1452.1|1458.3|1453.1|1456.3|1449.8|71
1753259700000|2025-07-23 08:35:00|1457.2|1452.2|1458.7|1449.5|1460|1452.9|1457.2|1448.1|110
1753260000000|2025-07-23 08:40:00|1458.8|1449.6|1460.5|1450.4|1460.5|1450.6|1458.4|1449.3|136
1753260300000|2025-07-23 08:45:00|1460.9|1450.6|1456.9|1448.3|1461|1451|1456.8|1447.8|115
1753260600000|2025-07-23 08:50:00|1457|1447.6|1455.6|1446.9|1457.4|1449.1|1453.2|1446.8|84
1753260900000|2025-07-23 08:55:00|1455.9|1447|1458.3|1449.2|1458.3|1450.6|1454.3|1446.6|111
1753261200000|2025-07-23 09:00:00|1458.4|1449.3|1455.8|1447.4|1458.7|1452.1|1454.5|1447.3|147
1753261500000|2025-07-23 09:05:00|1455.7|1447.5|1457.2|1448.6|1457.4|1450.6|1454.9|1447.5|98
1753261800000|2025-07-23 09:10:00|1457.4|1448.7|1453|1448|1457.6|1449.2|1452.7|1446.2|90
1753262100000|2025-07-23 09:15:00|1452.9|1447.9|1451.9|1446.9|1453.7|1448.7|1451.9|1446.9|68
1753262400000|2025-07-23 09:20:00|1452.1|1447.1|1452.3|1447.3|1452.8|1447.8|1451.1|1446.1|162
1753262700000|2025-07-23 09:25:00|1452|1447|1450.6|1445.6|1452.7|1447.7|1450.1|1445.1|84
1753263000000|2025-07-23 09:30:00|1450.8|1445.8|1452.7|1447.7|1452.7|1447.7|1449.8|1444.8|125
1753263300000|2025-07-23 09:35:00|1452.5|1447.5|1457.5|1452.5|1457.5|1452.5|1452.4|1447.4|99
1753263600000|2025-07-23 09:40:00|1457.6|1452.6|1457|1452|1459.2|1454.2|1456.8|1451.8|65
1753263900000|2025-07-23 09:45:00|1456.9|1451.9|1456.4|1451.4|1457.2|1452.2|1454.1|1449.1|99
1753264200000|2025-07-23 09:50:00|1456.5|1451.5|1457.5|1452.5|1457.5|1452.5|1455.7|1450.7|60
1753264500000|2025-07-23 09:55:00|1457.6|1452.6|1457.7|1452.7|1458.9|1453.9|1457.6|1452.6|75
1753264800000|2025-07-23 10:00:00|1457.6|1452.6|1456|1451|1458.4|1453.4|1455.6|1450.6|98
1753265100000|2025-07-23 10:05:00|1455.7|1450.7|1454.4|1446.3|1457.2|1452.2|1451.9|1446.3|116
1753265400000|2025-07-23 10:10:00|1453.9|1448.9|1457.3|1447.1|1458|1449.4|1452.4|1445.9|91
1753265700000|2025-07-23 10:15:00|1457.6|1447.2|1458.1|1447.1|1460.3|1450|1456.3|1447.1|166
1753266000000|2025-07-23 10:20:00|1458.2|1447.2|1457|1452|1458.9|1452.1|1456.7|1445.9|165
1753266300000|2025-07-23 10:25:00|1457.1|1452.1|1458.4|1453.4|1459.1|1454.1|1456.9|1451.9|74
1753266600000|2025-07-23 10:30:00|1458.5|1453.5|1458.5|1453.5|1459|1454|1457.4|1452.4|74
1753266900000|2025-07-23 10:35:00|1458.6|1453.6|1458.4|1453.4|1459.3|1454.3|1458.3|1453.3|57
1753267200000|2025-07-23 10:40:00|1458.3|1453.3|1457.7|1452.7|1458.8|1453.8|1457.3|1452.3|59
1753267500000|2025-07-23 10:45:00|1457.8|1452.8|1457|1452|1458.2|1453.2|1456.6|1451.6|64
1753267800000|2025-07-23 10:50:00|1456.9|1451.9|1458.1|1453.1|1458.3|1453.3|1456.6|1451.6|83
1753268100000|2025-07-23 10:55:00|1457.9|1452.9|1457.2|1452.2|1458.2|1453.2|1457.2|1452.2|47
1753268400000|2025-07-23 11:00:00|1457.3|1452.3|1455.7|1450.7|1457.4|1452.4|1454.4|1449.4|125
1753268700000|2025-07-23 11:05:00|1455.4|1450.4|1451.8|1446.8|1457|1450.7|1451.4|1446.4|144
1753269000000|2025-07-23 11:10:00|1451.7|1446.7|1451.6|1446.6|1452.2|1447.2|1449.9|1444|123
1753269300000|2025-07-23 11:15:00|1451.8|1446.8|1448.8|1443.8|1451.9|1446.9|1448.7|1443.7|94
1753269600000|2025-07-23 11:20:00|1448.7|1443.7|1450.6|1445.6|1450.7|1445.7|1448.1|1443.1|109
1753269900000|2025-07-23 11:25:00|1450.2|1445.2|1449.4|1444.4|1450.7|1445.7|1448.6|1443.6|95
1753270200000|2025-07-23 11:30:00|1449.3|1444.3|1448.6|1443.6|1450.7|1444.4|1448.4|1442.2|75
1753270500000|2025-07-23 11:35:00|1448.5|1443.5|1448.3|1443.3|1449.2|1444.2|1447.2|1442.2|63
1753270800000|2025-07-23 11:40:00|1448.4|1443.4|1449|1444|1449.1|1444.1|1447.8|1442.8|82
1753271100000|2025-07-23 11:45:00|1449.1|1444.1|1448.6|1443.6|1449.1|1444.1|1447.8|1442.8|80
1753271400000|2025-07-23 11:50:00|1448.7|1443.7|1446.6|1441.6|1449|1444|1446.6|1440.6|73
1753271700000|2025-07-23 11:55:00|1445.9|1440.9|1445.9|1440.9|1446.7|1441.7|1445.6|1440.6|94
1753272000000|2025-07-23 12:00:00|1445.5|1440.5|1442.2|1437.2|1445.8|1440.8|1439.5|1434.5|223
1753272300000|2025-07-23 12:05:00|1442.3|1437.3|1442.5|1437.5|1443.6|1438.6|1441.1|1436.1|94
1753272600000|2025-07-23 12:10:00|1442.7|1437.7|1445.3|1440.3|1446.1|1441.1|1441.7|1436.7|171
1753272900000|2025-07-23 12:15:00|1445|1440|1440.5|1435.5|1445.2|1440.2|1440.4|1434.5|135
1753273200000|2025-07-23 12:20:00|1439.7|1434.7|1438.3|1433.3|1441.5|1435.6|1434.3|1429.3|237
1753273500000|2025-07-23 12:25:00|1439|1434|1437.5|1432.5|1440.4|1435.4|1436.5|1431.5|148
1753273800000|2025-07-23 12:30:00|1437.8|1432.8|1434.3|1429.3|1439.4|1434.4|1433.5|1428.5|164
1753274100000|2025-07-23 12:35:00|1434.2|1429.2|1433.5|1428.5|1435.6|1430.6|1429.8|1424.8|217
1753274400000|2025-07-23 12:40:00|1433.7|1428.7|1437.3|1432.3|1437.3|1432.3|1432.9|1427.9|204
1753274700000|2025-07-23 12:45:00|1437.1|1432.1|1439.7|1434.7|1440.5|1435.5|1436.6|1431.6|172
1753275000000|2025-07-23 12:50:00|1439.8|1434.8|1434.7|1429.7|1440.6|1435.6|1434.3|1429.3|146
1753275300000|2025-07-23 12:55:00|1434.8|1429.8|1438.3|1429.7|1439|1430.9|1430.5|1422.6|225
1753275600000|2025-07-23 13:00:00|1438.5|1429.9|1435.3|1430.3|1438.8|1432.4|1432.7|1427.7|367
1753275900000|2025-07-23 13:05:00|1435.1|1430.1|1434.4|1429.4|1438.8|1433.8|1429.1|1424.1|244
1753276200000|2025-07-23 13:10:00|1434.5|1429.5|1435.7|1430.7|1437.5|1432.5|1433.8|1428.8|225
1753276500000|2025-07-23 13:15:00|1435.9|1430.9|1435.3|1430.3|1436.5|1431.5|1432.6|1427.6|166
1753276800000|2025-07-23 13:20:00|1435.4|1430.4|1435.5|1430.5|1436.5|1431.5|1433.2|1428.2|166
1753277100000|2025-07-23 13:25:00|1435.6|1430.6|1430.8|1425.8|1435.9|1430.9|1430.7|1425.7|173
1753277400000|2025-07-23 13:30:00|1431.1|1426.1|1431.8|1426.8|1434.1|1429.1|1429.5|1424.5|345
1753277700000|2025-07-23 13:35:00|1431.7|1426.7|1435.1|1430.1|1435.4|1430.4|1431.7|1426.7|250
1753278000000|2025-07-23 13:40:00|1434.9|1429.9|1436.7|1431.7|1436.9|1431.9|1434.5|1429.5|265
1753278300000|2025-07-23 13:45:00|1436.8|1431.8|1429.5|1424.5|1437.2|1432.2|1428.9|1423.9|170
1753278600000|2025-07-23 13:50:00|1429.3|1424.3|1431.3|1426.3|1431.3|1426.3|1427.6|1422.6|195
1753278900000|2025-07-23 13:55:00|1431.6|1426.6|1431.7|1426.7|1432.4|1427.4|1430.1|1425.1|135
1753279200000|2025-07-23 14:00:00|1431.8|1426.8|1431.6|1426.6|1432.4|1427.4|1430.6|1425.6|129
1753279500000|2025-07-23 14:05:00|1431.7|1426.7|1433.2|1422.9|1434|1426.7|1428.4|1422.2|180
1753279800000|2025-07-23 14:10:00|1433.3|1423.1|1433.7|1423.5|1434.3|1424.1|1431.9|1421.7|149
1753280100000|2025-07-23 14:15:00|1433.5|1423.3|1435.2|1424.3|1435.2|1425.7|1431.7|1421.9|188
1753280400000|2025-07-23 14:20:00|1435.1|1424.4|1433.1|1424.6|1437|1426.5|1432.7|1423.7|222
1753280700000|2025-07-23 14:25:00|1433|1424.4|1434.6|1425.9|1435.2|1426.5|1431.8|1423|190
1753281000000|2025-07-23 14:30:00|1435|1426|1435.4|1424.4|1435.8|1427.1|1433.4|1424.3|191
1753281300000|2025-07-23 14:35:00|1435.3|1424.3|1439.6|1430|1441|1431.9|1434.3|1423.8|216
1753281600000|2025-07-23 14:40:00|1439.5|1429.9|1441.3|1431.3|1441.8|1431.8|1438.1|1429.1|181
1753281900000|2025-07-23 14:45:00|1441.4|1431.4|1441.7|1433.5|1443.8|1435.9|1440.3|1431.4|251
1753282200000|2025-07-23 14:50:00|1441.6|1433.4|1443.5|1438.5|1444|1439|1441.2|1433|128
1753282500000|2025-07-23 14:55:00|1443.9|1438.9|1439.8|1434.8|1444.7|1439.7|1437.3|1432.3|141
1753282800000|2025-07-23 15:00:00|1439.9|1434.9|1441.8|1436.8|1442.1|1437.1|1438.9|1433.9|176
1753283100000|2025-07-23 15:05:00|1441.4|1436.4|1442|1437|1443.1|1437.5|1440.7|1435|132
1753283400000|2025-07-23 15:10:00|1442.2|1437.2|1438.4|1433.4|1442.8|1437.2|1438.1|1433.1|161
1753283700000|2025-07-23 15:15:00|1438.3|1433.3|1441.5|1436.5|1443|1437.3|1436.9|1431.9|191
1753284000000|2025-07-23 15:20:00|1441.7|1436.7|1443.2|1438.2|1446|1438.8|1441|1434.4|139
1753284300000|2025-07-23 15:25:00|1443|1438|1442.9|1437.9|1446.3|1440.1|1442.1|1437.1|106
1753284600000|2025-07-23 15:30:00|1443.1|1438.1|1443.2|1438.2|1444.7|1439.7|1442.3|1437.3|113
1753284900000|2025-07-23 15:35:00|1443|1438|1442|1437|1443.5|1438.5|1440.1|1435.1|117
1753285200000|2025-07-23 15:40:00|1441.8|1436.8|1443.6|1438.6|1443.7|1438.7|1437.4|1432.4|105
1753285500000|2025-07-23 15:45:00|1443.9|1438.9|1443|1438|1445|1440|1440.8|1435.8|145
1753285800000|2025-07-23 15:50:00|1442.8|1437.8|1441.8|1436.8|1443|1438|1440.9|1435.9|120
1753286100000|2025-07-23 15:55:00|1441.5|1436.5|1439.2|1434.2|1442.9|1437.9|1438.7|1433.7|288
1753286400000|2025-07-23 16:00:00|1439.1|1434.1|1432.8|1427.8|1440.8|1435.8|1429.1|1424.1|415
1753286700000|2025-07-23 16:05:00|1432.9|1427.9|1433.7|1428.7|1434.7|1429.7|1430.6|1425.6|319
1753287000000|2025-07-23 16:10:00|1433.6|1428.6|1432.2|1427.2|1433.9|1428.9|1431.4|1426.4|272
1753287300000|2025-07-23 16:15:00|1432.3|1427.3|1433.7|1428.7|1435.7|1430.7|1432.3|1427.3|245
1753287600000|2025-07-23 16:20:00|1434|1429|1430.9|1425.9|1434.9|1429.9|1429|1424|218
1753287900000|2025-07-23 16:25:00|1430.7|1425.7|1431.2|1426.2|1432.5|1427.5|1430|1425|182
1753288200000|2025-07-23 16:30:00|1431.1|1426.1|1433|1428|1433.4|1428.4|1430.5|1425.5|179
1753288500000|2025-07-23 16:35:00|1433.1|1428.1|1434.4|1429.4|1434.7|1429.7|1432.6|1427.6|125
1753288800000|2025-07-23 16:40:00|1434.5|1429.5|1435.5|1430.5|1436.6|1431.6|1433.2|1428.2|136
1753289100000|2025-07-23 16:45:00|1434.3|1429.3|1431.3|1426.3|1434.3|1429.3|1431.1|1426.1|110
1753289400000|2025-07-23 16:50:00|1431.8|1426.8|1429.6|1424.6|1431.8|1426.8|1429.6|1424.6|107
1753289700000|2025-07-23 16:55:00|1429.8|1424.8|1430.5|1425.5|1431.3|1426.3|1429.6|1424.6|96
1753290000000|2025-07-23 17:00:00|1431.4|1426.4|1429.1|1424.1|1433.1|1428.1|1427.6|1422.6|148
1753290300000|2025-07-23 17:05:00|1429.2|1424.2|1428.3|1423.3|1430|1425|1428.3|1423.3|90
1753290600000|2025-07-23 17:10:00|1428.4|1423.4|1428.4|1423.4|1429.1|1424.1|1427.8|1422.8|86
1753290900000|2025-07-23 17:15:00|1428.7|1423.7|1429.1|1424.1|1429.3|1424.3|1428.1|1423.1|58
1753291200000|2025-07-23 17:20:00|1429.2|1424.2|1430|1425|1430.1|1425.1|1427.9|1422.9|91
1753291500000|2025-07-23 17:25:00|1429.9|1424.9|1428.3|1423.3|1430.5|1425.5|1428.1|1423.1|73
1753291800000|2025-07-23 17:30:00|1428.2|1423.2|1426.1|1421.1|1428.2|1423.2|1425.9|1420.9|52
1753292100000|2025-07-23 17:35:00|1426|1421|1425.4|1420.4|1426.2|1421.2|1424.8|1419.8|67
1753292400000|2025-07-23 17:40:00|1425.3|1420.3|1425|1420|1425.8|1420.8|1424.2|1419.2|55
1753292700000|2025-07-23 17:45:00|1424.8|1419.8|1425.9|1420.9|1425.9|1420.9|1424.5|1419.5|43
1753293000000|2025-07-23 17:50:00|1426|1421|1425.2|1420.2|1427.3|1422.3|1425|1420|108
1753293300000|2025-07-23 17:55:00|1425.1|1420.1|1424.4|1419.4|1425.4|1420.4|1424.2|1419.2|44
1753293600000|2025-07-23 18:00:00|1424.9|1419.9|1425|1420|1426.6|1421.6|1424.2|1419.2|60
1753293900000|2025-07-23 18:05:00|1425.1|1420.1|1424.9|1419.9|1425.2|1420.2|1424.5|1419.5|32
1753294200000|2025-07-23 18:10:00|1424.7|1419.7|1424.6|1419.6|1425|1420|1424.5|1419.5|23
1753294500000|2025-07-23 18:15:00|1424.7|1419.7|1424|1419|1424.7|1419.7|1423.7|1418.7|29
1753294800000|2025-07-23 18:20:00|1423.9|1418.9|1427.2|1416.2|1427.7|1419.6|1423.6|1416.1|40
1753295100000|2025-07-23 18:25:00|1427.3|1416.3|1426.8|1415.8|1427.3|1416.3|1426.7|1415.7|17
1753295400000|2025-07-23 18:30:00|1426.9|1415.9|1426.8|1415.8|1427.5|1416.5|1426.8|1415.8|23
1753295700000|2025-07-23 18:35:00|1426.9|1415.9|1427.8|1416.8|1428|1417|1426.7|1415.7|44
1753296000000|2025-07-23 18:40:00|1428|1417|1428.6|1417.6|1430.5|1419.5|1427.7|1416.7|59
1753296300000|2025-07-23 18:45:00|1428.7|1417.7|1429.7|1418.7|1430.3|1419.3|1428.7|1417.7|41
1753296600000|2025-07-23 18:50:00|1429.5|1418.5|1428.7|1417.7|1429.5|1418.5|1428.5|1417.5|23
1753296900000|2025-07-23 18:55:00|1428.8|1417.8|1429|1418|1429|1418|1428.3|1417.3|20
1753297200000|2025-07-23 19:00:00|1429.1|1418.1|1428.8|1417.8|1430.2|1419.2|1428.8|1417.8|45
1753297500000|2025-07-23 19:05:00|1428.7|1417.7|1428.1|1417.1|1429.2|1418.2|1428.1|1417.1|44
1753297800000|2025-07-23 19:10:00|1428.2|1417.2|1427.2|1416.2|1428.3|1417.3|1427|1416|47
1753298100000|2025-07-23 19:15:00|1427.4|1416.4|1426.9|1415.9|1427.6|1416.6|1425.9|1414.9|28
1753298400000|2025-07-23 19:20:00|1427.2|1416.2|1425.2|1414.2|1427.6|1416.6|1425.2|1414.2|29
1753299300000|2025-07-23 19:35:00|1425.3|1414.3|1424.8|1413.8|1426.3|1415.3|1424.8|1413.8|25
1753299600000|2025-07-23 19:40:00|1424.5|1413.5|1424|1413|1425|1414|1423.8|1412.8|31
1753299900000|2025-07-23 19:45:00|1424.1|1413.1|1423.9|1412.9|1424.6|1413.6|1423.9|1412.9|17
1753300200000|2025-07-23 19:50:00|1423.8|1412.8|1425|1414|1425|1414|1423.8|1412.8|23
1753300500000|2025-07-23 19:55:00|1424.9|1413.9|1423.8|1412.8|1425|1414|1423.7|1412.7|42
1753300800000|2025-07-23 20:00:00|1424|1413|1422.8|1411.8|1424.4|1413.4|1422.6|1411.6|24
1753301100000|2025-07-23 20:05:00|1422.7|1411.7|1422.3|1411.3|1422.9|1411.9|1422.3|1411.3|15
1753301400000|2025-07-23 20:10:00|1422.4|1411.4|1422.2|1411.9|1422.4|1412.2|1421.2|1411.2|39
1753301700000|2025-07-23 20:15:00|1422.1|1411.8|1421.2|1410.2|1422.1|1411.8|1421.1|1410.1|16
1753302000000|2025-07-23 20:20:00|1421.1|1410.1|1421.1|1410.1|1421.4|1410.4|1420.8|1409.8|35
1753302300000|2025-07-23 20:25:00|1421|1410|1420.5|1409.5|1421.5|1410.5|1420.5|1409.5|38
1753302600000|2025-07-23 20:30:00|1420.6|1409.6|1421.4|1410.4|1421.7|1410.7|1420.4|1409.4|32
1753302900000|2025-07-23 20:35:00|1421.2|1410.2|1421.7|1410.7|1421.7|1410.7|1420.8|1409.8|23
1753303200000|2025-07-23 20:40:00|1421.8|1410.8|1420.8|1409.8|1421.8|1410.8|1420.8|1409.8|30
1753303500000|2025-07-23 20:45:00|1420.9|1409.9|1421.1|1410.1|1421.3|1410.3|1420.8|1409.8|26
1753303800000|2025-07-23 20:50:00|1420.7|1409.7|1421.9|1412.6|1422|1412.6|1420.4|1409.4|39
1753304100000|2025-07-23 20:55:00|1421.8|1412.7|1427.4|1418.6|1428.7|1419.6|1421.8|1412.6|83
1753308000000|2025-07-23 22:00:00|1430.3|1420.2|1430.7|1421.9|1431.3|1422.3|1430.2|1420.2|25
1753308300000|2025-07-23 22:05:00|1431.1|1422.3|1431.3|1422.6|1431.7|1422.9|1430.6|1421.7|27
1753308600000|2025-07-23 22:10:00|1431|1422.3|1431.4|1422.7|1431.8|1422.7|1430.9|1421.6|22
1753308900000|2025-07-23 22:15:00|1431.3|1422.6|1431.8|1422.4|1431.9|1422.8|1430.8|1421.4|44
1753309200000|2025-07-23 22:20:00|1431.9|1422.5|1431.7|1422.3|1432.8|1423.5|1431.4|1422|23
1753309500000|2025-07-23 22:25:00|1431.9|1422.6|1432.1|1422.7|1432.7|1423.3|1431.2|1421.8|45
1753309800000|2025-07-23 22:30:00|1431.8|1422.4|1431.1|1421.8|1432|1422.7|1430.9|1421.6|31
1753310100000|2025-07-23 22:35:00|1431.2|1422.1|1430.8|1421.5|1432.1|1422.7|1430.5|1421.2|23
1753310400000|2025-07-23 22:40:00|1430.7|1421.4|1431|1421.6|1431.3|1421.9|1430.7|1421.4|26
1753310700000|2025-07-23 22:45:00|1431.3|1421.9|1430.8|1421.4|1431.3|1421.9|1430.7|1421.3|12
1753311000000|2025-07-23 22:50:00|1430.5|1421.2|1431.2|1421.9|1431.4|1422|1430.5|1421.1|10
1753311300000|2025-07-23 22:55:00|1431.1|1421.8|1431.1|1421.7|1431.2|1421.9|1430.6|1421.3|15
1753311600000|2025-07-23 23:00:00|1431.2|1421.9|1431.5|1421.5|1431.8|1422.3|1430.9|1421.2|24
1753311900000|2025-07-23 23:05:00|1431.3|1421.3|1431.2|1421.9|1431.8|1422.1|1430.9|1421|37
1753312200000|2025-07-23 23:10:00|1431.4|1422|1431.4|1422|1431.8|1422.4|1430.6|1421.2|24
1753312500000|2025-07-23 23:15:00|1431.2|1421.9|1432.7|1423.3|1433.1|1423.4|1431.2|1421.9|32
1753312800000|2025-07-23 23:20:00|1432.8|1423.4|1432|1422.6|1433.1|1423.7|1432|1422.6|26
1753313100000|2025-07-23 23:25:00|1431.7|1423|1430.9|1421.5|1432|1423.1|1430.5|1421.2|28
1753313400000|2025-07-23 23:30:00|1430.7|1421.4|1432.4|1422.4|1432.6|1422.6|1430.2|1420.9|66
1753313700000|2025-07-23 23:35:00|1432|1422|1431.1|1421.1|1432.4|1422.4|1431|1421|33
1753314000000|2025-07-23 23:40:00|1431.3|1421.3|1429.4|1419|1431.8|1421.8|1429.3|1418.9|32
1753314300000|2025-07-23 23:45:00|1429.2|1419.1|1429.4|1419.1|1430|1420|1427.8|1417.7|49
1753314600000|2025-07-23 23:50:00|1429.5|1419|1430.2|1420.1|1431|1420.9|1428.3|1418|65
1753314900000|2025-07-23 23:55:00|1429.9|1419.9|1427.1|1416.1|1430|1420|1426.4|1415.4|52
1753315200000|2025-07-24 00:00:00|1427.4|1416.4|1423.6|1413.6|1427.4|1416.4|1423.6|1413.6|93
1753315500000|2025-07-24 00:05:00|1423.7|1413.7|1422.5|1412.5|1424.4|1414.4|1422.2|1412.2|37
1753315800000|2025-07-24 00:10:00|1422.7|1412.7|1423.2|1413.2|1424.3|1414.1|1422.5|1412.5|49
1753316100000|2025-07-24 00:15:00|1423.3|1413.3|1423.4|1413.4|1424|1414|1422.2|1412.2|51
1753316400000|2025-07-24 00:20:00|1423.6|1413.6|1424.1|1414.1|1424.5|1414.5|1423.4|1413.4|53
1753316700000|2025-07-24 00:25:00|1424|1414|1424.1|1414.1|1424.5|1414.5|1423.4|1413.4|52
1753317000000|2025-07-24 00:30:00|1424|1414|1423.6|1413.6|1424.3|1414.3|1422.6|1412.6|43
1753317300000|2025-07-24 00:35:00|1423.7|1413.7|1424|1414|1424.5|1414.5|1423|1413|40
1753317600000|2025-07-24 00:40:00|1423.8|1413.8|1424.9|1414.9|1425.2|1415.2|1423.5|1413.5|34
1753317900000|2025-07-24 00:45:00|1424.8|1414.8|1424.1|1414.1|1425.7|1415.7|1424|1414|41
1753318200000|2025-07-24 00:50:00|1424.2|1414.2|1424.8|1415.5|1425.3|1416|1423.9|1414.1|119
1753318500000|2025-07-24 00:55:00|1424.7|1415.4|1424.8|1415.4|1425.4|1416|1424.2|1414.9|48
1753318800000|2025-07-24 01:00:00|1424.7|1415.5|1425.1|1415.1|1425.7|1416.1|1423.2|1414.2|123
1753319100000|2025-07-24 01:05:00|1424.9|1414.9|1424.5|1415.1|1425|1415.1|1422|1412.7|192
1753319400000|2025-07-24 01:10:00|1424.7|1415.4|1423.1|1414.4|1424.8|1415.7|1422.9|1414.2|145
1753319700000|2025-07-24 01:15:00|1423|1414.3|1424.9|1416.2|1425.5|1416.8|1423|1414.3|89
1753320000000|2025-07-24 01:20:00|1424.8|1416.1|1424|1415.3|1424.9|1416.2|1423.1|1414.4|95
1753320300000|2025-07-24 01:25:00|1424.1|1415.4|1424|1415.3|1424.4|1415.7|1423.1|1414.4|100
1753320600000|2025-07-24 01:30:00|1423.8|1415.1|1424.4|1415.1|1425|1416.3|1423.5|1414.8|102
1753320900000|2025-07-24 01:35:00|1424.2|1415|1423.6|1414.3|1424.9|1415.5|1423.4|1414|145
1753321200000|2025-07-24 01:40:00|1423.7|1414.4|1424.3|1415|1425.9|1416.5|1423.7|1414.4|108
1753321500000|2025-07-24 01:45:00|1424.4|1415.1|1423.9|1415.9|1424.6|1416.3|1421|1413.6|100
1753321800000|2025-07-24 01:50:00|1423.7|1415.6|1423.5|1415.4|1424.2|1416.1|1422.8|1414.8|78
1753322100000|2025-07-24 01:55:00|1423.6|1415.6|1422.9|1414.9|1423.7|1415.6|1422.2|1414.1|68
1753322400000|2025-07-24 02:00:00|1422.8|1414.8|1416.6|1411.6|1423.4|1416.5|1414.7|1409.6|157
1753322700000|2025-07-24 02:05:00|1416.9|1411.9|1418.6|1409.3|1418.6|1411.9|1415.5|1405.6|136
1753323000000|2025-07-24 02:10:00|1418.5|1409.2|1417.2|1408.6|1418.8|1409.5|1416.8|1408|89
1753323300000|2025-07-24 02:15:00|1417.3|1408.7|1417.9|1408.6|1419.3|1410.7|1416.6|1408|112
1753323600000|2025-07-24 02:20:00|1417.8|1408.5|1415.9|1410.9|1418.6|1411|1413.7|1406.3|127
1753323900000|2025-07-24 02:25:00|1416|1411|1415.8|1410.8|1416.1|1411.1|1413.4|1408.4|76
1753324200000|2025-07-24 02:30:00|1416|1411|1416.2|1411.2|1419|1412.6|1416|1410.5|80
1753324500000|2025-07-24 02:35:00|1416.5|1411.5|1417.5|1412.5|1417.9|1412.9|1415.1|1410.1|94
1753324800000|2025-07-24 02:40:00|1417.4|1412.4|1417.6|1412.6|1418.5|1413.5|1416.8|1411.8|116
1753325100000|2025-07-24 02:45:00|1417.7|1412.7|1418.2|1413.2|1418.5|1413.5|1417|1412|114
1753325400000|2025-07-24 02:50:00|1418.4|1413.4|1419.5|1414.5|1421.3|1416.3|1418.4|1413.4|80
1753325700000|2025-07-24 02:55:00|1419.7|1414.7|1420.2|1415.2|1420.9|1415.9|1419.5|1414.5|89
1753326000000|2025-07-24 03:00:00|1420.3|1415.3|1419|1414|1420.5|1415.5|1418.5|1413.5|107
1753326300000|2025-07-24 03:05:00|1418.7|1413.7|1419.4|1414.4|1420.5|1415.5|1418.5|1413.5|167
1753326600000|2025-07-24 03:10:00|1419.1|1414.1|1420.4|1415.4|1421|1416|1418.4|1413.4|285
1753326900000|2025-07-24 03:15:00|1420.2|1415.2|1419.1|1414.1|1420.5|1415.5|1418.7|1413.7|188
1753327200000|2025-07-24 03:20:00|1419.4|1414.4|1419.8|1414.8|1420.7|1415.7|1419|1414|96
1753327500000|2025-07-24 03:25:00|1419.6|1414.6|1419.6|1414.6|1420.2|1415.2|1419|1414|144
1753327800000|2025-07-24 03:30:00|1419.5|1414.5|1420|1415|1420.4|1415.4|1418.9|1413.9|92
1753328100000|2025-07-24 03:35:00|1420.3|1415.3|1420.2|1415.2|1420.6|1415.6|1419.8|1414.8|45
1753328400000|2025-07-24 03:40:00|1420|1415|1421|1416|1421.1|1416.1|1420|1415|36
1753328700000|2025-07-24 03:45:00|1420.8|1415.8|1421.3|1416.3|1421.3|1416.3|1420.7|1415.7|27
1753329000000|2025-07-24 03:50:00|1421.1|1416.1|1421.1|1416.1|1421.2|1416.2|1420.6|1415.6|29
1753329300000|2025-07-24 03:55:00|1421|1416|1420.3|1415.3|1421|1416|1420.1|1415.1|38
1753329600000|2025-07-24 04:00:00|1420.4|1415.4|1420.9|1415.9|1421.2|1416.2|1420.1|1415.1|27
1753329900000|2025-07-24 04:05:00|1421.3|1416.3|1421.1|1416.1|1421.3|1416.3|1420.8|1415.8|20
1753330200000|2025-07-24 04:10:00|1421|1416|1420.8|1415.8|1421.6|1416.6|1420.6|1415.6|26
1753330500000|2025-07-24 04:15:00|1420.9|1415.9|1421.5|1416.5|1421.6|1416.6|1420.7|1415.7|29
1753330800000|2025-07-24 04:20:00|1421.6|1416.6|1421.7|1416.7|1421.8|1416.8|1421|1416|42
1753331100000|2025-07-24 04:25:00|1421.6|1416.6|1421.5|1416.5|1421.6|1416.6|1420.8|1415.8|28
1753331400000|2025-07-24 04:30:00|1421.3|1416.3|1421.9|1416.9|1422.4|1417.4|1421.1|1416.1|46
1753331700000|2025-07-24 04:35:00|1422|1417|1421.8|1416.8|1422|1417|1421.4|1416.4|37
1753332000000|2025-07-24 04:40:00|1422|1417|1421.2|1416.2|1422.4|1417.4|1421|1416|41
1753332300000|2025-07-24 04:45:00|1421|1416|1420.1|1415.1|1421.2|1416.2|1420.1|1415.1|25
1753332600000|2025-07-24 04:50:00|1420.3|1415.3|1420.5|1415.5|1420.6|1415.6|1420.2|1415.2|28
1753332900000|2025-07-24 04:55:00|1420.4|1415.4|1420.4|1415.4|1420.7|1415.7|1420.2|1415.2|27
1753333200000|2025-07-24 05:00:00|1420.5|1415.5|1420.4|1415.4|1420.9|1415.9|1420|1415|33
1753333500000|2025-07-24 05:05:00|1420.3|1415.3|1420.1|1415.1|1420.5|1415.5|1419.8|1414.8|21
1753333800000|2025-07-24 05:10:00|1420.2|1415.2|1419.5|1414.5|1420.3|1415.3|1418.9|1413.9|25
1753334100000|2025-07-24 05:15:00|1419.4|1414.4|1419.6|1414.6|1419.6|1414.6|1418.5|1413.5|34
1753334400000|2025-07-24 05:20:00|1419.5|1414.5|1420.7|1415.7|1420.8|1415.8|1419.1|1414.1|32
1753334700000|2025-07-24 05:25:00|1420.6|1415.6|1420.5|1415.5|1421|1416|1420.1|1415.1|36
1753335000000|2025-07-24 05:30:00|1420.7|1415.7|1420.9|1415.9|1421.8|1416.8|1420.1|1415.1|106
1753335300000|2025-07-24 05:35:00|1420.7|1415.7|1420.2|1415.2|1421.2|1416.2|1420|1415|75
1753335600000|2025-07-24 05:40:00|1420.4|1415.4|1419.4|1414.4|1420.7|1415.7|1418.2|1413.2|82
1753335900000|2025-07-24 05:45:00|1419.3|1414.3|1419.5|1414.5|1420.3|1415.3|1418.2|1413.2|111
1753336200000|2025-07-24 05:50:00|1419.6|1414.6|1419.6|1414.6|1419.9|1414.9|1418.6|1413.6|70
1753336500000|2025-07-24 05:55:00|1419.9|1414.9|1418.4|1413.4|1419.9|1414.9|1418.4|1413.4|108
1753336800000|2025-07-24 06:00:00|1418.5|1413.5|1421.3|1410.3|1421.8|1413.9|1417.5|1409.4|140
1753337100000|2025-07-24 06:05:00|1421.2|1410.2|1422.3|1411.3|1422.3|1411.3|1420.3|1409.3|135
1753337400000|2025-07-24 06:10:00|1422.2|1411.2|1422.8|1411.8|1424|1413|1422.2|1411.2|103
1753337700000|2025-07-24 06:15:00|1422.7|1411.7|1422.5|1411.5|1423|1412|1422.2|1411.2|61
1753338000000|2025-07-24 06:20:00|1422.6|1411.6|1421.3|1410.3|1422.6|1411.6|1421|1410|92
1753338300000|2025-07-24 06:25:00|1421.4|1410.4|1420.9|1409.9|1422.1|1411.1|1420.6|1409.6|116
1753338600000|2025-07-24 06:30:00|1420.8|1409.8|1421.3|1410.3|1421.7|1410.7|1420.3|1409.3|112
1753338900000|2025-07-24 06:35:00|1421.2|1410.2|1418.6|1408.3|1421.5|1410.5|1417.8|1406.8|121
1753339200000|2025-07-24 06:40:00|1418.7|1408.4|1416.8|1411.8|1419|1412.1|1416.3|1408.3|99
1753339500000|2025-07-24 06:45:00|1416.9|1411.9|1414.8|1409.8|1417.1|1412.1|1414.4|1409.4|110
1753339800000|2025-07-24 06:50:00|1414.7|1409.7|1415.2|1410.2|1415.8|1410.8|1414.6|1409.6|134
1753340100000|2025-07-24 06:55:00|1415|1410|1417.8|1412.8|1417.8|1412.8|1414.7|1409.7|84
1753340400000|2025-07-24 07:00:00|1417.9|1412.9|1422.3|1417.3|1422.6|1417.6|1417.3|1412.3|130
1753340700000|2025-07-24 07:05:00|1421.9|1416.9|1420.7|1415.7|1423|1418|1420.4|1415.4|129
1753341000000|2025-07-24 07:10:00|1420.6|1415.6|1422.1|1417.1|1422.3|1417.3|1419.4|1414.4|142
1753341300000|2025-07-24 07:15:00|1422.3|1417.3|1421.9|1416.9|1422.9|1417.9|1420.3|1415.3|103
1753341600000|2025-07-24 07:20:00|1422.2|1417.2|1422.6|1417.6|1422.9|1417.9|1420.4|1415.4|98
1753341900000|2025-07-24 07:25:00|1422.9|1417.9|1421.4|1416.4|1423.2|1418.2|1420.5|1415.5|114
1753342200000|2025-07-24 07:30:00|1421.3|1416.3|1418.7|1413.7|1421.4|1416.4|1417.9|1412.9|133
1753342500000|2025-07-24 07:35:00|1418.5|1413.5|1418.4|1413.4|1419.2|1414.2|1417.7|1412.7|109
1753342800000|2025-07-24 07:40:00|1418.2|1413.2|1420.1|1415.1|1420.3|1415.3|1418|1413|95
1753343100000|2025-07-24 07:45:00|1420.2|1415.2|1417.4|1412.4|1420.7|1415.7|1417.4|1412.4|113
1753343400000|2025-07-24 07:50:00|1417.5|1412.5|1416.6|1411.6|1417.6|1412.6|1415.1|1410.1|131
1753343700000|2025-07-24 07:55:00|1416.5|1411.5|1414|1409|1416.5|1411.5|1413.4|1408.4|107
1753344000000|2025-07-24 08:00:00|1414.1|1409.1|1408.3|1403.3|1414.3|1409.3|1408.2|1403.2|138
1753344300000|2025-07-24 08:05:00|1408.9|1403.9|1396.7|1391.7|1410.1|1403.9|1395.2|1388.3|295
1753344600000|2025-07-24 08:10:00|1396.8|1391.8|1397.4|1392.4|1399|1394|1393.8|1388.8|167
1753344900000|2025-07-24 08:15:00|1397.7|1392.7|1397.6|1392.6|1399.3|1394.3|1395.2|1390.2|184
1753345200000|2025-07-24 08:20:00|1397.7|1392.7|1397.1|1392.1|1398|1393|1396.5|1391.5|52
1753345500000|2025-07-24 08:25:00|1397|1392|1397|1392|1399.3|1394.3|1396.2|1391.2|158
1753345800000|2025-07-24 08:30:00|1396.3|1391.3|1396.2|1391.2|1397|1392|1394.8|1389.8|117
1753346100000|2025-07-24 08:35:00|1395.9|1390.9|1395.9|1390.9|1397.8|1392.8|1395.8|1390.8|102
1753346400000|2025-07-24 08:40:00|1395.8|1390.8|1391.6|1386.6|1396.9|1391.9|1391|1386|131
1753346700000|2025-07-24 08:45:00|1391.7|1386.7|1396.8|1386.1|1397.6|1388.3|1391.7|1384.7|178
1753347000000|2025-07-24 08:50:00|1396.4|1386|1392.9|1387.9|1397.8|1389.4|1391|1385.8|163
1753347300000|2025-07-24 08:55:00|1393.1|1388.1|1390.5|1385.5|1393.2|1388.2|1389.7|1384.7|135
1753347600000|2025-07-24 09:00:00|1389.9|1384.9|1393.4|1388.4|1394.9|1389.2|1389.1|1384.1|164
1753347900000|2025-07-24 09:05:00|1392.9|1387.9|1391.5|1386.5|1393.7|1388.7|1391.1|1386.1|101
1753348200000|2025-07-24 09:10:00|1391.7|1386.7|1390|1385|1391.7|1386.7|1389.5|1384.5|93
1753348500000|2025-07-24 09:15:00|1390.1|1385.1|1387.8|1382.8|1391.2|1386.2|1387.3|1382.3|109
1753348800000|2025-07-24 09:20:00|1388|1383|1390.2|1380.4|1390.2|1383.8|1384.2|1377.7|194
1753349100000|2025-07-24 09:25:00|1390|1380.6|1390.6|1382.2|1391|1384.7|1387.2|1380.2|135
1753349400000|2025-07-24 09:30:00|1390.8|1382.4|1393.8|1384.8|1395.2|1386.1|1390.8|1382.4|198
1753349700000|2025-07-24 09:35:00|1393.7|1385.2|1393.9|1388.9|1395.7|1389.2|1392|1384.8|180
1753350000000|2025-07-24 09:40:00|1394|1389|1393.2|1388.2|1396.3|1390.4|1393.2|1387.4|134
1753350300000|2025-07-24 09:45:00|1393.4|1388.4|1396.2|1391.2|1396.2|1391.2|1393.4|1387.9|90
1753350600000|2025-07-24 09:50:00|1396|1391|1396.2|1391.2|1397.1|1392|1393.9|1388.1|119
1753350900000|2025-07-24 09:55:00|1396.3|1391.3|1396.2|1391.2|1396.8|1391.8|1394.8|1389.8|89
1753351200000|2025-07-24 10:00:00|1396.3|1391.3|1399.4|1394.4|1400.6|1394.8|1395.9|1390.9|110
1753351500000|2025-07-24 10:05:00|1400.1|1395.1|1403.6|1398.6|1404.3|1399.3|1399.8|1394.8|149
1753351800000|2025-07-24 10:10:00|1403.8|1398.8|1403.6|1398.6|1406.1|1401.1|1403.3|1398.3|103
1753352100000|2025-07-24 10:15:00|1403.7|1398.7|1401.6|1396.6|1404.1|1399.1|1401|1396|82
1753352400000|2025-07-24 10:20:00|1401.4|1396.4|1402.9|1397.9|1403.3|1398.3|1400.8|1395.8|82
1753352700000|2025-07-24 10:25:00|1403|1398|1403.1|1398.1|1404.9|1399.9|1402.5|1397.5|57
1753353000000|2025-07-24 10:30:00|1403|1398|1400.6|1395.6|1403.1|1398.1|1400.6|1395.6|42
1753353300000|2025-07-24 10:35:00|1400.5|1395.5|1399.8|1394.8|1400.7|1395.7|1399|1394|41
1753353600000|2025-07-24 10:40:00|1399.9|1394.9|1401.6|1396.6|1401.9|1396.9|1399.5|1394.5|75
1753353900000|2025-07-24 10:45:00|1401.8|1396.8|1402.2|1397.2|1402.8|1397.8|1401.4|1396.4|50
1753354200000|2025-07-24 10:50:00|1402.3|1397.3|1402.3|1397.3|1402.4|1397.4|1401.3|1396.3|50
1753354500000|2025-07-24 10:55:00|1402.2|1397.2|1404|1394.6|1404.9|1397.2|1401|1394.1|79
1753354800000|2025-07-24 11:00:00|1403.8|1394.7|1407|1397.6|1407.4|1398|1403.4|1393.8|129
1753355100000|2025-07-24 11:05:00|1407.2|1397.9|1407.3|1398.2|1411.3|1404|1406.2|1397.9|156
1753355400000|2025-07-24 11:10:00|1407.2|1397.9|1405.4|1400.4|1407.5|1401.1|1403.9|1397.8|119
1753355700000|2025-07-24 11:15:00|1405.1|1400.1|1404.8|1399.8|1405.6|1400.6|1403.7|1398.7|87
1753356000000|2025-07-24 11:20:00|1404|1399|1404.6|1399.6|1405.8|1400.1|1403.7|1397.4|75
1753356300000|2025-07-24 11:25:00|1405.4|1400.4|1406.7|1401.7|1407.5|1402.5|1404.5|1399.5|130
1753356600000|2025-07-24 11:30:00|1406.8|1401.8|1407.4|1402.4|1409.1|1402.5|1404.6|1398|175
1753356900000|2025-07-24 11:35:00|1407.6|1402.6|1408.7|1403.7|1409.9|1404.9|1407.6|1402.6|89
1753357200000|2025-07-24 11:40:00|1409.3|1404.3|1408.3|1403.3|1411.4|1405|1407.1|1402.1|96
1753357500000|2025-07-24 11:45:00|1408.5|1403.5|1409.1|1404.1|1409.6|1404.6|1406.7|1401.7|86
1753357800000|2025-07-24 11:50:00|1408.6|1403.6|1408.1|1403.1|1409.2|1404.2|1407.8|1402.8|118
1753358100000|2025-07-24 11:55:00|1408.2|1403.2|1412.7|1407.7|1412.9|1407.9|1407.9|1402.9|110
1753358400000|2025-07-24 12:00:00|1412.5|1407.5|1407.2|1402.2|1413.1|1408.1|1403.6|1398.6|278
1753358700000|2025-07-24 12:05:00|1407.1|1402.1|1408.6|1403.6|1408.6|1403.6|1404.7|1399.7|140
1753359000000|2025-07-24 12:10:00|1408.9|1403.9|1409.6|1404.6|1409.7|1404.7|1407.8|1402.8|84
1753359300000|2025-07-24 12:15:00|1410|1405|1414.9|1409.9|1415.4|1410.4|1409.9|1404.9|154
1753359600000|2025-07-24 12:20:00|1415.7|1410.7|1414.9|1409.9|1418.6|1413.6|1414.3|1409.3|183
1753359900000|2025-07-24 12:25:00|1414.7|1409.7|1416.1|1411.1|1417.8|1412.8|1413.6|1408.6|146
1753360200000|2025-07-24 12:30:00|1416.2|1411.2|1421.2|1416.2|1423.1|1418.1|1414.1|1409.1|238
1753360500000|2025-07-24 12:35:00|1421.1|1416.1|1419.3|1414.3|1423.9|1418.9|1418.5|1413.5|187
1753360800000|2025-07-24 12:40:00|1419.4|1414.4|1419|1414|1419.4|1414.4|1415.3|1410.3|180
1753361100000|2025-07-24 12:45:00|1419.4|1414.4|1417.1|1412.1|1421.4|1416.4|1416.5|1411.5|238
1753361400000|2025-07-24 12:50:00|1416.9|1411.9|1412|1407|1417|1412|1411.6|1406.6|274
1753361700000|2025-07-24 12:55:00|1411.9|1406.9|1415.3|1410.3|1417.5|1412.5|1411.8|1406.8|205
1753362000000|2025-07-24 13:00:00|1414.8|1409.8|1413.7|1408.7|1416.7|1411.7|1413.4|1408.4|279
1753362300000|2025-07-24 13:05:00|1413.9|1408.9|1412.5|1401.5|1416.9|1408.9|1412.3|1401.3|171
1753362600000|2025-07-24 13:10:00|1412.6|1401.6|1407|1396|1412.7|1401.7|1407|1396|257
1753362900000|2025-07-24 13:15:00|1407.1|1396.1|1404.5|1399.5|1407.8|1401.1|1403.1|1395.7|181
1753363200000|2025-07-24 13:20:00|1404.7|1399.7|1407.8|1402.8|1408.1|1403.1|1404|1399|167
1753363500000|2025-07-24 13:25:00|1407.6|1402.6|1413.9|1408.9|1415|1410|1407.2|1402.2|196
1753363800000|2025-07-24 13:30:00|1413.5|1408.5|1407.8|1402.8|1414.1|1409.1|1407.2|1402.2|336
1753364100000|2025-07-24 13:35:00|1408.2|1403.2|1409.2|1404.2|1410.6|1405.6|1406|1401|327
1753364400000|2025-07-24 13:40:00|1409.5|1404.5|1411|1406|1413|1408|1408.6|1403.6|191
1753364700000|2025-07-24 13:45:00|1410.7|1405.7|1416.1|1411.1|1417.5|1412.5|1410.3|1405.3|312
1753365000000|2025-07-24 13:50:00|1416.2|1411.2|1414.4|1409.4|1416.9|1411.9|1413.6|1408.6|188
1753365300000|2025-07-24 13:55:00|1414.2|1409.2|1414.8|1409.8|1415.5|1410.5|1412.8|1407.8|162
1753365600000|2025-07-24 14:00:00|1414.7|1409.7|1417.6|1412.6|1420|1415|1413.9|1408.9|191
1753365900000|2025-07-24 14:05:00|1417.5|1412.5|1417.9|1412.9|1418.9|1413.9|1415.2|1410.2|158
1753366200000|2025-07-24 14:10:00|1418.6|1413.6|1425.5|1420.5|1425.6|1420.6|1418.5|1413.5|208
1753366500000|2025-07-24 14:15:00|1425.7|1420.7|1428|1423|1428.1|1423.1|1424|1419|153
1753366800000|2025-07-24 14:20:00|1428.4|1423.4|1427.5|1422.5|1430.3|1425.3|1426.4|1421.4|188
1753367100000|2025-07-24 14:25:00|1427.6|1422.6|1425.7|1420.7|1428.8|1423.8|1424.3|1419.3|155
1753367400000|2025-07-24 14:30:00|1425.6|1420.6|1422.7|1417.7|1426|1421|1422.3|1417.3|145
1753367700000|2025-07-24 14:35:00|1422.5|1417.5|1422.6|1417.6|1423.5|1418.5|1421|1416|120
1753368000000|2025-07-24 14:40:00|1422.7|1417.7|1419.9|1414.9|1423.4|1418.4|1418.9|1413.9|123
1753368300000|2025-07-24 14:45:00|1419.7|1414.7|1415.9|1410.9|1419.7|1414.7|1415.3|1410.3|114
1753368600000|2025-07-24 14:50:00|1416|1411|1418|1413|1418.3|1413.3|1415.3|1410.3|89
1753368900000|2025-07-24 14:55:00|1417.7|1412.7|1416.6|1411.6|1418.2|1413.2|1415.5|1410.5|144
1753369200000|2025-07-24 15:00:00|1416.8|1411.8|1415.6|1410.6|1416.8|1411.8|1413.9|1408.9|127
1753369500000|2025-07-24 15:05:00|1415.8|1410.8|1417.1|1412.1|1419.4|1414.4|1415.8|1410.8|100
1753369800000|2025-07-24 15:10:00|1417|1412|1413.2|1408.2|1417.1|1412.1|1412.5|1407.5|102
1753370100000|2025-07-24 15:15:00|1413.3|1408.3|1415|1410|1415.5|1410.5|1413.2|1408.2|89
1753370400000|2025-07-24 15:20:00|1415.2|1410.2|1416.4|1411.4|1416.7|1411.7|1413.8|1408.8|107
1753370700000|2025-07-24 15:25:00|1416.2|1411.2|1415.7|1410.7|1416.8|1411.8|1414.4|1409.4|94
1753371000000|2025-07-24 15:30:00|1415.8|1410.8|1415.9|1410.9|1416.3|1411.3|1413.9|1408.9|91
1753371300000|2025-07-24 15:35:00|1415.7|1410.7|1416.1|1411.1|1417.6|1412.6|1415.1|1410.1|102
1753371600000|2025-07-24 15:40:00|1416.2|1411.2|1413.8|1408.8|1417|1412|1413.3|1408.3|71
1753371900000|2025-07-24 15:45:00|1413.6|1408.6|1412.8|1407.8|1414.5|1409.5|1412.5|1407.5|82
1753372200000|2025-07-24 15:50:00|1412.9|1407.9|1415|1410|1415.7|1410.7|1412.5|1407.5|89
1753372500000|2025-07-24 15:55:00|1415.1|1410.1|1415.5|1410.5|1416|1411|1414.9|1409.9|62
1753372800000|2025-07-24 16:00:00|1415.6|1410.6|1416|1411|1416.4|1411.4|1415.5|1410.5|60
1753373100000|2025-07-24 16:05:00|1415.7|1410.7|1414.8|1409.8|1415.8|1410.8|1413.3|1408.3|93
1753373400000|2025-07-24 16:10:00|1414.7|1409.7|1412.9|1407.9|1414.7|1409.7|1412.7|1407.7|69
1753373700000|2025-07-24 16:15:00|1413|1408|1413.9|1408.9|1414.1|1409.1|1412.6|1407.6|68
1753374000000|2025-07-24 16:20:00|1413.7|1408.7|1413.8|1408.8|1414.6|1409.6|1412.6|1407.6|71
1753374300000|2025-07-24 16:25:00|1413.6|1408.6|1413.7|1408.7|1414.2|1409.2|1412.9|1407.9|56
1753374600000|2025-07-24 16:30:00|1413.5|1408.5|1413.6|1408.6|1414.6|1409.6|1412.7|1407.7|73
1753374900000|2025-07-24 16:35:00|1413.7|1408.7|1412.6|1407.6|1413.7|1408.7|1412|1407|87
1753375200000|2025-07-24 16:40:00|1412.2|1407.2|1412.7|1407.7|1413.4|1408.4|1412.2|1407.2|61
1753375500000|2025-07-24 16:45:00|1412.8|1407.8|1409.3|1404.3|1413.2|1408.2|1408.7|1403.7|119
1753375800000|2025-07-24 16:50:00|1409.4|1404.4|1408.6|1403.6|1410.5|1405.5|1408.6|1403.6|103
1753376100000|2025-07-24 16:55:00|1408.5|1403.5|1408.2|1403.2|1409.4|1404.4|1407.1|1402.1|105
1753376400000|2025-07-24 17:00:00|1408.4|1403.4|1410.5|1405.5|1411.3|1406.3|1407.8|1402.8|103
1753376700000|2025-07-24 17:05:00|1410.3|1405.3|1411.3|1406.3|1411.9|1406.9|1409.3|1404.3|61
1753377000000|2025-07-24 17:10:00|1411.5|1406.5|1413.6|1408.6|1414.7|1409.7|1411.5|1406.5|72
1753377300000|2025-07-24 17:15:00|1413.1|1408.1|1412.8|1407.8|1415.4|1410.4|1412.8|1407.8|61
1753377600000|2025-07-24 17:20:00|1412.7|1407.7|1412.1|1407.1|1412.8|1407.8|1411.1|1406.1|56
1753377900000|2025-07-24 17:25:00|1412|1407|1412.5|1407.5|1413.2|1408.2|1411.7|1406.7|59
1753378200000|2025-07-24 17:30:00|1411.9|1406.9|1412.8|1407.8|1413|1408|1411.7|1406.7|26
1753378500000|2025-07-24 17:35:00|1413|1408|1413.5|1408.5|1413.9|1408.9|1412.3|1407.3|55
1753378800000|2025-07-24 17:40:00|1413.6|1408.6|1414|1409|1414.1|1409.1|1413.2|1408.2|22
1753379100000|2025-07-24 17:45:00|1414.1|1409.1|1414|1409|1414.9|1409.9|1413.4|1408.4|33
1753379400000|2025-07-24 17:50:00|1414.1|1409.1|1414.1|1409.1|1414.1|1409.1|1413.1|1408.1|43
1753379700000|2025-07-24 17:55:00|1414.3|1409.3|1415|1410|1415.7|1410.7|1414.3|1409.3|43
1753380000000|2025-07-24 18:00:00|1415.2|1410.2|1415.4|1410.4|1416.7|1411.7|1415|1410|33
1753380300000|2025-07-24 18:05:00|1415.6|1410.6|1415.4|1410.4|1416.6|1411.6|1415.4|1410.4|28
1753380600000|2025-07-24 18:10:00|1415.5|1410.5|1415.4|1410.4|1415.6|1410.6|1415.1|1410.1|21
1753380900000|2025-07-24 18:15:00|1415.6|1410.6|1416.1|1411.1|1416.5|1411.5|1415.6|1410.6|19
1753381200000|2025-07-24 18:20:00|1416|1411|1417.5|1412.5|1417.6|1412.6|1416|1411|30
1753381500000|2025-07-24 18:25:00|1417.6|1412.6|1417.5|1412.5|1417.9|1412.9|1417.2|1412.2|19
1753381800000|2025-07-24 18:30:00|1417.6|1412.6|1417.6|1412.6|1418.6|1413.6|1417.6|1412.6|24
1753382100000|2025-07-24 18:35:00|1417.7|1412.7|1417.4|1412.4|1418.2|1413.2|1417.2|1412.2|28
1753382400000|2025-07-24 18:40:00|1417.5|1412.5|1417.7|1412.7|1417.9|1412.9|1417.4|1412.4|18
1753382700000|2025-07-24 18:45:00|1417.8|1412.8|1417|1412|1417.8|1412.8|1416.9|1411.9|28
1753383000000|2025-07-24 18:50:00|1416.9|1411.9|1415.8|1410.8|1417|1412|1415.8|1410.8|16
1753383300000|2025-07-24 18:55:00|1416|1411|1417.1|1412.1|1417.1|1412.1|1416|1411|18
1753383600000|2025-07-24 19:00:00|1417|1412|1417|1412|1417.1|1412.1|1416.3|1411.3|19
1753383900000|2025-07-24 19:05:00|1416.5|1411.5|1416.1|1411.1|1416.8|1411.8|1415.6|1410.6|25
1753384200000|2025-07-24 19:10:00|1415.9|1410.9|1416.7|1411.7|1417|1412|1415.9|1410.9|32
1753384500000|2025-07-24 19:15:00|1416.8|1411.8|1416.9|1411.9|1416.9|1411.9|1416.3|1411.3|12
1753384800000|2025-07-24 19:20:00|1417|1412|1416.6|1411.6|1417|1412|1416.1|1411.1|27
1753385100000|2025-07-24 19:25:00|1416.7|1411.7|1416.8|1411.8|1416.8|1411.8|1416.2|1411.2|17
1753385400000|2025-07-24 19:30:00|1417.2|1412.2|1416.7|1411.7|1417.2|1412.2|1416.5|1411.5|24
1753385700000|2025-07-24 19:35:00|1416.8|1411.8|1416.8|1411.8|1417.1|1412.1|1416.6|1411.6|19
1753386000000|2025-07-24 19:40:00|1417|1412|1417|1412|1417.2|1412.2|1416.4|1411.4|21
1753386300000|2025-07-24 19:45:00|1417.3|1412.3|1419.1|1414.1|1419.4|1414.4|1417.1|1412.1|21
1753386600000|2025-07-24 19:50:00|1418.5|1413.5|1418.5|1413.5|1419.1|1414.1|1417.9|1412.9|53
1753386900000|2025-07-24 19:55:00|1418.3|1413.3|1417.4|1412.4|1418.7|1413.7|1417.3|1412.3|36
1753387200000|2025-07-24 20:00:00|1417.3|1412.3|1414.5|1409.5|1417.3|1412.3|1414.5|1409.5|29
1753387500000|2025-07-24 20:05:00|1414.6|1409.6|1414.5|1409.5|1415.1|1410.1|1414.3|1409.3|28
1753387800000|2025-07-24 20:10:00|1414.4|1409.4|1414.8|1409.8|1414.8|1409.8|1414.1|1409.1|18
1753388100000|2025-07-24 20:15:00|1414.7|1409.7|1414.7|1409.7|1415|1410|1414|1409|19
1753388400000|2025-07-24 20:20:00|1414.8|1409.8|1414.4|1409.4|1414.8|1409.8|1414.4|1409.4|16
1753388700000|2025-07-24 20:25:00|1414.3|1409.3|1414.7|1409.7|1414.8|1409.8|1414.1|1409.1|21
1753389000000|2025-07-24 20:30:00|1414.8|1409.8|1413.6|1408.6|1415|1410|1413.6|1408.6|23
1753389300000|2025-07-24 20:35:00|1413.8|1408.8|1415.4|1410.4|1415.5|1410.5|1413.8|1408.8|38
1753389600000|2025-07-24 20:40:00|1415.5|1410.5|1416.3|1411.3|1416.5|1411.5|1415.3|1410.3|37
1753389900000|2025-07-24 20:45:00|1416.5|1411.5|1415.5|1410.5|1416.9|1411.9|1415.5|1410.5|32
1753390200000|2025-07-24 20:50:00|1415.6|1410.6|1416.2|1411.2|1416.6|1411.6|1415.5|1410.5|18
1753390500000|2025-07-24 20:55:00|1416.3|1411.3|1419.6|1414.6|1419.6|1414.6|1416.3|1411.3|43
1753394400000|2025-07-24 22:00:00|1420.7|1415.7|1421.9|1416.9|1423|1418|1419.4|1414.4|56
1753394700000|2025-07-24 22:05:00|1421.1|1416.1|1420.9|1415.9|1422.3|1417.3|1420.7|1415.7|22
1753395000000|2025-07-24 22:10:00|1420.8|1415.8|1420.8|1415.8|1420.9|1415.9|1420.8|1415.8|9
1753395300000|2025-07-24 22:15:00|1420.7|1415.7|1419.8|1414.8|1420.8|1415.8|1418.7|1413.7|46
1753395600000|2025-07-24 22:20:00|1419.9|1414.9|1420|1415|1420|1415|1419.7|1414.7|61
1753395900000|2025-07-24 22:25:00|1419.9|1414.9|1420.1|1415.1|1420.2|1415.2|1419.9|1414.9|74
1753396200000|2025-07-24 22:30:00|1420|1415|1419|1414|1420.4|1415.4|1418.8|1413.8|20
1753396500000|2025-07-24 22:35:00|1418.9|1413.9|1419.7|1414.7|1421.1|1416.1|1418.8|1413.8|29
1753396800000|2025-07-24 22:40:00|1419.6|1414.6|1420.1|1415.1|1420.9|1415.9|1419.5|1414.5|17
1753397100000|2025-07-24 22:45:00|1420.2|1415.2|1420|1415|1420.3|1415.3|1419.3|1414.3|49
1753397400000|2025-07-24 22:50:00|1419.9|1414.9|1419.8|1414.8|1420|1415|1419.7|1414.7|14
1753397700000|2025-07-24 22:55:00|1419.9|1414.9|1421.4|1416.4|1421.8|1416.8|1419.8|1414.8|63
1753398000000|2025-07-24 23:00:00|1421.1|1416.1|1420.5|1415.5|1421.5|1416.5|1420.5|1415.5|43
1753398300000|2025-07-24 23:05:00|1420.8|1415.8|1420.8|1415.8|1421.6|1416.6|1420.1|1415.1|50
1753398600000|2025-07-24 23:10:00|1420.9|1415.9|1422.6|1417.6|1423.9|1418.9|1420.9|1415.9|53
1753398900000|2025-07-24 23:15:00|1422.5|1417.5|1422.6|1417.6|1422.9|1417.9|1422.2|1417.2|19
1753399200000|2025-07-24 23:20:00|1422.4|1417.4|1424.3|1419.3|1424.3|1419.3|1422.2|1417.2|39
1753399500000|2025-07-24 23:25:00|1424.1|1419.1|1424|1419|1425.3|1420.3|1423.2|1418.2|72
1753399800000|2025-07-24 23:30:00|1424.2|1419.2|1424.9|1419.9|1425.5|1420.5|1423.7|1418.7|54
1753400100000|2025-07-24 23:35:00|1424.8|1419.8|1424.7|1419.7|1425.5|1420.5|1423.8|1418.8|50
1753400400000|2025-07-24 23:40:00|1424.9|1419.9|1424.5|1419.5|1425.4|1420.4|1424|1419|40
1753400700000|2025-07-24 23:45:00|1424.4|1419.4|1423.5|1418.5|1424.8|1419.8|1422.5|1417.5|40
1753401000000|2025-07-24 23:50:00|1423.9|1418.9|1422.5|1417.5|1424.6|1419.6|1422.2|1417.2|48
1753401300000|2025-07-24 23:55:00|1422.6|1417.6|1423.5|1418.5|1423.6|1418.6|1422.5|1417.5|46
1753401600000|2025-07-25 00:00:00|1423.7|1418.7|1422.7|1417.7|1424.5|1419.5|1422.5|1417.5|87
1753401900000|2025-07-25 00:05:00|1422.8|1417.8|1424.2|1419.2|1424.5|1419.5|1422.8|1417.8|77
1753402200000|2025-07-25 00:10:00|1424.1|1419.1|1423.6|1418.6|1424.4|1419.4|1423.2|1418.2|54
1753402500000|2025-07-25 00:15:00|1423.7|1418.7|1424|1419|1424.3|1419.3|1422.7|1417.7|39
1753402800000|2025-07-25 00:20:00|1424.1|1419.1|1424.3|1419.3|1425.6|1420.6|1424|1419|42
1753403100000|2025-07-25 00:25:00|1424.2|1419.2|1424.7|1419.7|1425.8|1420.8|1424|1419|55
1753403400000|2025-07-25 00:30:00|1424.6|1419.6|1422.2|1417.2|1424.7|1419.7|1421.7|1416.7|52
1753403700000|2025-07-25 00:35:00|1422.1|1417.1|1421.2|1416.2|1422.4|1417.4|1421.2|1416.2|43
1753404000000|2025-07-25 00:40:00|1421.3|1416.3|1421.2|1416.2|1421.6|1416.6|1420.7|1415.7|24
1753404300000|2025-07-25 00:45:00|1421.3|1416.3|1420.9|1415.9|1421.9|1416.9|1420.9|1415.9|36
1753404600000|2025-07-25 00:50:00|1421.1|1416.1|1420.1|1415.1|1421.2|1416.2|1419.8|1414.8|50
1753404900000|2025-07-25 00:55:00|1420.3|1415.3|1420.6|1415.6|1421.4|1416.4|1420.2|1415.2|45
1753405200000|2025-07-25 01:00:00|1420.7|1415.7|1420.1|1415.1|1421.5|1416.5|1418.2|1413.2|188
1753405500000|2025-07-25 01:05:00|1419.7|1414.7|1417.9|1412.9|1420|1415|1417.8|1412.8|82
1753405800000|2025-07-25 01:10:00|1418|1413|1418.9|1413.9|1419.7|1414.7|1417.7|1412.7|124
1753406100000|2025-07-25 01:15:00|1419|1414|1417.6|1412.6|1419.4|1414.4|1417.6|1412.6|111
1753406400000|2025-07-25 01:20:00|1417.4|1412.4|1417.7|1412.7|1419.1|1414.1|1417.2|1412.2|79
1753406700000|2025-07-25 01:25:00|1417.6|1412.6|1417.2|1412.2|1417.6|1412.6|1415.1|1410.1|109
1753407000000|2025-07-25 01:30:00|1417.1|1412.1|1416|1411|1417.1|1412.1|1415.2|1410.2|64
1753407300000|2025-07-25 01:35:00|1415.8|1410.8|1415.9|1410.9|1416.6|1411.6|1414.5|1409.5|120
1753407600000|2025-07-25 01:40:00|1415.8|1410.8|1417.5|1412.5|1418.3|1413.3|1415.2|1410.2|123
1753407900000|2025-07-25 01:45:00|1417.4|1412.4|1418|1413|1418.1|1413.1|1416.2|1411.2|109
1753408200000|2025-07-25 01:50:00|1417.5|1412.5|1417.5|1412.5|1418.4|1413.4|1416.1|1411.1|89
1753408500000|2025-07-25 01:55:00|1417.7|1412.7|1418.4|1413.4|1418.8|1413.8|1416.4|1411.4|128
1753408800000|2025-07-25 02:00:00|1418.3|1413.3|1416.8|1411.8|1418.5|1413.5|1416|1411|164
1753409100000|2025-07-25 02:05:00|1416.9|1411.9|1418.6|1413.6|1418.6|1413.6|1415.7|1410.7|106
1753409400000|2025-07-25 02:10:00|1418.5|1413.5|1417.9|1412.9|1418.9|1413.9|1416.5|1411.5|105
1753409700000|2025-07-25 02:15:00|1417.6|1412.6|1417.4|1412.4|1418.6|1413.6|1416.4|1411.4|73
1753410000000|2025-07-25 02:20:00|1417.3|1412.3|1417.8|1412.8|1417.9|1412.9|1416.7|1411.7|46
1753410300000|2025-07-25 02:25:00|1417.6|1412.6|1418.4|1413.4|1418.8|1413.8|1417.6|1412.6|33
1753410600000|2025-07-25 02:30:00|1418.6|1413.6|1416.4|1411.4|1418.9|1413.9|1415.6|1410.6|111
1753410900000|2025-07-25 02:35:00|1416.1|1411.1|1415.5|1410.5|1416.5|1411.5|1415.3|1410.3|61
1753411200000|2025-07-25 02:40:00|1415.7|1410.7|1415.2|1410.2|1416.6|1411.6|1415.2|1410.2|67
1753411500000|2025-07-25 02:45:00|1415.3|1410.3|1413.7|1408.7|1415.9|1410.9|1413.2|1408.2|84
1753411800000|2025-07-25 02:50:00|1413.8|1408.8|1413.9|1408.9|1414.2|1409.2|1413.1|1408.1|51
1753412100000|2025-07-25 02:55:00|1414|1409|1410.2|1405.2|1414|1409|1408.5|1403.5|119
1753412400000|2025-07-25 03:00:00|1410.1|1405.1|1411.1|1406.1|1411.1|1406.1|1408.3|1403.3|174
1753412700000|2025-07-25 03:05:00|1410.7|1405.7|1410.7|1405.7|1411.4|1406.4|1409.6|1404.6|93
1753413000000|2025-07-25 03:10:00|1410.9|1405.9|1409.7|1404.7|1411.1|1406.1|1409.7|1404.7|97
1753413300000|2025-07-25 03:15:00|1409.9|1404.9|1410.5|1405.5|1410.8|1405.8|1409.5|1404.5|92
1753413600000|2025-07-25 03:20:00|1410.7|1405.7|1409.3|1404.3|1410.7|1405.7|1409|1404|79
1753413900000|2025-07-25 03:25:00|1409.5|1404.5|1409.3|1404.3|1410|1405|1408.8|1403.8|81
1753414200000|2025-07-25 03:30:00|1409.5|1404.5|1409.4|1404.4|1409.9|1404.9|1409|1404|51
1753414500000|2025-07-25 03:35:00|1409.6|1404.6|1408.1|1403.1|1409.6|1404.6|1406.7|1401.7|72
1753414800000|2025-07-25 03:40:00|1408.4|1403.4|1408.1|1403.1|1409|1404|1406.1|1401.1|86
1753415100000|2025-07-25 03:45:00|1407.8|1402.8|1408.4|1403.4|1408.8|1403.8|1407.3|1402.3|88
1753415400000|2025-07-25 03:50:00|1408.1|1403.1|1408.6|1403.6|1408.8|1403.8|1407.4|1402.4|55
1753415700000|2025-07-25 03:55:00|1408.9|1403.9|1408|1403|1409.6|1404.6|1407.8|1402.8|53
1753416000000|2025-07-25 04:00:00|1408.1|1403.1|1409.4|1404.4|1409.5|1404.5|1408|1403|50
1753416300000|2025-07-25 04:05:00|1409.5|1404.5|1409.4|1404.4|1409.6|1404.6|1408.6|1403.6|54
1753416600000|2025-07-25 04:10:00|1409.5|1404.5|1409.2|1404.2|1409.7|1404.7|1408.7|1403.7|56
1753416900000|2025-07-25 04:15:00|1408.8|1403.8|1409.1|1404.1|1410|1405|1408.5|1403.5|69
1753417200000|2025-07-25 04:20:00|1409.3|1404.3|1408.9|1403.9|1409.8|1404.8|1408.7|1403.7|48
1753417500000|2025-07-25 04:25:00|1409.1|1404.1|1408.4|1403.4|1409.5|1404.5|1408.1|1403.1|41
1753417800000|2025-07-25 04:30:00|1408.5|1403.5|1408.2|1403.2|1409.2|1404.2|1407.8|1402.8|46
1753418100000|2025-07-25 04:35:00|1408.1|1403.1|1405.5|1400.5|1408.6|1403.6|1404.4|1399.4|78
1753418400000|2025-07-25 04:40:00|1407.3|1402.3|1406.1|1401.1|1407.7|1402.7|1405.7|1400.7|75
1753418700000|2025-07-25 04:45:00|1406|1401|1407.4|1402.4|1408.2|1403.2|1405.6|1400.6|66
1753419000000|2025-07-25 04:50:00|1407.6|1402.6|1407.7|1402.7|1408.1|1403.1|1407.1|1402.1|47
1753419300000|2025-07-25 04:55:00|1407.5|1402.5|1405.8|1400.8|1407.8|1402.8|1405.7|1400.7|58
1753419600000|2025-07-25 05:00:00|1406.5|1401.5|1407|1402|1407.5|1402.5|1405.3|1400.3|47
1753419900000|2025-07-25 05:05:00|1406.8|1401.8|1406.3|1401.3|1407.9|1402.9|1405.2|1400.2|95
1753420200000|2025-07-25 05:10:00|1406.1|1401.1|1405.3|1400.3|1406.3|1401.3|1404.2|1399.2|70
1753420500000|2025-07-25 05:15:00|1405.2|1400.2|1406.1|1401.1|1407.4|1402.4|1404.9|1399.9|74
1753420800000|2025-07-25 05:20:00|1406.3|1401.3|1406.9|1401.9|1407.2|1402.2|1406.1|1401.1|70
1753421100000|2025-07-25 05:25:00|1407|1402|1405.6|1400.6|1407.9|1402.9|1405.4|1400.4|78
1753421400000|2025-07-25 05:30:00|1406.1|1401.1|1405.6|1400.6|1407.7|1402.7|1404.6|1399.6|167
1753421700000|2025-07-25 05:35:00|1405.4|1400.4|1407.2|1402.2|1407.8|1402.8|1405.4|1400.4|173
1753422000000|2025-07-25 05:40:00|1407.1|1402.1|1407.2|1402.2|1407.8|1402.8|1406|1401|99
1753422300000|2025-07-25 05:45:00|1406.8|1401.8|1408.4|1403.4|1408.5|1403.5|1406.8|1401.8|119
1753422600000|2025-07-25 05:50:00|1408.2|1403.2|1408.8|1403.8|1408.8|1403.8|1406.7|1401.7|49
1753422900000|2025-07-25 05:55:00|1408.9|1403.9|1410.5|1405.5|1410.9|1405.9|1408.1|1403.1|153
1753423200000|2025-07-25 06:00:00|1410.6|1405.6|1411.4|1406.4|1411.8|1406.8|1409.9|1404.9|137
1753423500000|2025-07-25 06:05:00|1411.3|1406.3|1413.7|1408.7|1414.1|1409.1|1411.1|1406.1|107
1753423800000|2025-07-25 06:10:00|1413.5|1408.5|1410.7|1405.7|1413.8|1408.8|1410.2|1405.2|155
1753424100000|2025-07-25 06:15:00|1410.5|1405.5|1409.8|1404.8|1412.3|1407.3|1409.7|1404.7|125
1753424400000|2025-07-25 06:20:00|1409.7|1404.7|1408.2|1403.2|1411|1406|1407.7|1402.7|158
1753424700000|2025-07-25 06:25:00|1407.9|1402.9|1408.9|1403.9|1409.2|1404.2|1406.6|1401.6|133
1753425000000|2025-07-25 06:30:00|1408.6|1403.6|1411.4|1406.4|1411.5|1406.5|1408.6|1403.6|109
1753425300000|2025-07-25 06:35:00|1411.3|1406.3|1409.1|1404.1|1411.9|1406.9|1408.9|1403.9|108
1753425600000|2025-07-25 06:40:00|1409.6|1404.6|1408.6|1403.6|1409.8|1404.8|1407.7|1402.7|90
1753425900000|2025-07-25 06:45:00|1408.3|1403.3|1405.2|1400.2|1408.5|1403.5|1404.1|1399.1|140
1753426200000|2025-07-25 06:50:00|1404.8|1399.8|1405.9|1400.9|1406.1|1401.1|1401.8|1396.8|140
1753426500000|2025-07-25 06:55:00|1405.5|1400.5|1406.3|1401.3|1407.6|1402.6|1405.3|1400.3|91
1753426800000|2025-07-25 07:00:00|1406.4|1401.4|1405.2|1400.2|1406.9|1401.9|1404.7|1399.7|133
1753427100000|2025-07-25 07:05:00|1405.3|1400.3|1409|1404|1409.1|1404.1|1404.9|1399.9|71
1753427400000|2025-07-25 07:10:00|1408.5|1403.5|1412.5|1407.5|1413.2|1408.2|1408.4|1403.4|90
1753427700000|2025-07-25 07:15:00|1412.6|1407.6|1411.9|1406.9|1413.2|1408.2|1411|1406|115
1753428000000|2025-07-25 07:20:00|1411.8|1406.8|1414.4|1409.4|1415|1410|1411.6|1406.6|78
1753428300000|2025-07-25 07:25:00|1414.3|1409.3|1411.9|1406.9|1414.6|1409.6|1411.5|1406.5|54
1753428600000|2025-07-25 07:30:00|1412|1407|1413.1|1408.1|1413.3|1408.3|1411.3|1406.3|86
1753428900000|2025-07-25 07:35:00|1413.2|1408.2|1411.1|1406.1|1413.9|1408.9|1411|1406|89
1753429200000|2025-07-25 07:40:00|1411.2|1406.2|1412.6|1407.6|1413.2|1408.2|1410.3|1405.3|73
1753429500000|2025-07-25 07:45:00|1412.4|1407.4|1414.6|1409.6|1414.7|1409.7|1412.2|1407.2|72
1753429800000|2025-07-25 07:50:00|1414.5|1409.5|1412.8|1407.8|1415.3|1410.3|1412.4|1407.4|71
1753430100000|2025-07-25 07:55:00|1412.9|1407.9|1413.6|1408.6|1413.6|1408.6|1412|1407|67
1753430400000|2025-07-25 08:00:00|1413.7|1408.7|1412.4|1407.4|1413.7|1408.7|1412.3|1407.3|96
1753430700000|2025-07-25 08:05:00|1412.6|1407.6|1411.7|1406.7|1414.2|1409.2|1411.4|1406.4|79
1753431000000|2025-07-25 08:10:00|1411.3|1406.3|1411.4|1406.4|1411.9|1406.9|1411|1406|45
1753431300000|2025-07-25 08:15:00|1411|1406|1409.3|1404.3|1411.2|1406.2|1409.2|1404.2|76
1753431600000|2025-07-25 08:20:00|1409.4|1404.4|1408.2|1403.2|1409.4|1404.4|1406.7|1401.7|83
1753431900000|2025-07-25 08:25:00|1408.4|1403.4|1406.4|1401.4|1408.4|1403.4|1406.2|1401.2|63
1753432200000|2025-07-25 08:30:00|1406.3|1401.3|1407.7|1402.7|1408.2|1403.2|1406.2|1401.2|64
1753432500000|2025-07-25 08:35:00|1407.6|1402.6|1412.2|1401.2|1412.6|1402.8|1405.4|1399.9|97
1753432800000|2025-07-25 08:40:00|1412.1|1401.1|1409.5|1398.5|1412.5|1401.5|1409.4|1398.4|56
1753433100000|2025-07-25 08:45:00|1409.4|1398.4|1409|1398|1413|1402.8|1409|1398|84
1753433400000|2025-07-25 08:50:00|1409.5|1398.5|1403.8|1392.8|1409.5|1398.5|1403.7|1392.7|105
1753433700000|2025-07-25 08:55:00|1404|1393|1396.5|1391.5|1404|1393|1396.2|1388.8|70
1753434000000|2025-07-25 09:00:00|1396.4|1391.4|1397.9|1392.9|1398.3|1393.3|1395.9|1389.5|76
1753434300000|2025-07-25 09:05:00|1398.1|1393.1|1394.8|1389.8|1398.1|1393.1|1394.5|1389.5|93
1753434600000|2025-07-25 09:10:00|1394.6|1389.6|1391.8|1386.8|1395.3|1390.3|1390.8|1385.8|114
1753434900000|2025-07-25 09:15:00|1391.6|1386.6|1393|1388|1393.2|1388.2|1390.6|1385.6|97
1753435200000|2025-07-25 09:20:00|1392.9|1387.9|1394|1389|1394.1|1389.1|1391.9|1386.9|87
1753435500000|2025-07-25 09:25:00|1393.7|1388.7|1393.6|1388.6|1395.4|1390.4|1393.1|1388.1|111
1753435800000|2025-07-25 09:30:00|1393.4|1388.4|1394.7|1389.7|1395.3|1390.3|1392.6|1387.6|78
1753436100000|2025-07-25 09:35:00|1394.8|1389.8|1396.6|1391.6|1396.8|1391.8|1394.7|1389.7|57
1753436400000|2025-07-25 09:40:00|1396.8|1391.8|1398.9|1393.9|1398.9|1393.9|1396.8|1391.8|49
1753436700000|2025-07-25 09:45:00|1399.1|1394.1|1398.9|1393.9|1400.1|1395.1|1397.8|1392.8|63
1753437000000|2025-07-25 09:50:00|1398.8|1393.8|1399.9|1394.9|1400.5|1395.5|1398.4|1393.4|39
1753437300000|2025-07-25 09:55:00|1400|1395|1398.9|1393.9|1400|1395|1398.1|1393.1|60
1753437600000|2025-07-25 10:00:00|1398.5|1393.5|1398|1393|1399.4|1394.4|1397|1392|70
1753437900000|2025-07-25 10:05:00|1397.9|1392.9|1397.4|1392.4|1398.4|1393.4|1396.7|1391.7|57
1753438200000|2025-07-25 10:10:00|1397.3|1392.3|1395.9|1390.9|1397.5|1392.5|1395.9|1390.9|60
1753438500000|2025-07-25 10:15:00|1395.5|1390.5|1392|1387|1395.6|1390.6|1392|1387|90
1753438800000|2025-07-25 10:20:00|1392.2|1387.2|1392.9|1387.9|1395.1|1390.1|1391.1|1386.1|139
1753439100000|2025-07-25 10:25:00|1392.8|1387.8|1392.9|1387.9|1393.9|1388.9|1392.2|1387.2|101
1753439400000|2025-07-25 10:30:00|1392.7|1387.7|1398|1393|1398|1393|1392.3|1387.3|83
1753439700000|2025-07-25 10:35:00|1398.1|1393.1|1397.2|1392.2|1399.4|1394.4|1397.2|1392.2|55
1753440000000|2025-07-25 10:40:00|1396.9|1391.9|1397.6|1392.6|1398|1393|1395.4|1390.4|74
1753440300000|2025-07-25 10:45:00|1397.5|1392.5|1398|1393|1398.7|1393.7|1396.1|1391.1|95
1753440600000|2025-07-25 10:50:00|1398.1|1393.1|1399.7|1394.7|1399.8|1394.8|1397.2|1392.2|74
1753440900000|2025-07-25 10:55:00|1399.9|1394.9|1395.6|1390.6|1401|1396|1394.9|1389.9|103
1753441200000|2025-07-25 11:00:00|1396.6|1391.6|1398.6|1393.6|1399.3|1394.3|1395.7|1390.7|98
1753441500000|2025-07-25 11:05:00|1398.5|1393.5|1398.1|1393.1|1398.5|1393.5|1396.3|1391.3|57
1753441800000|2025-07-25 11:10:00|1398.8|1393.8|1397.2|1392.2|1398.8|1393.8|1396.1|1391.1|60
1753442100000|2025-07-25 11:15:00|1397.5|1392.5|1395.9|1390.9|1398.3|1393.3|1395.9|1390.9|49
1753442400000|2025-07-25 11:20:00|1396.1|1391.1|1396.9|1391.9|1398.6|1393.6|1395.9|1390.9|74
1753442700000|2025-07-25 11:25:00|1397.1|1392.1|1396.7|1391.7|1397.7|1392.7|1395.9|1390.9|71
1753443000000|2025-07-25 11:30:00|1396.8|1391.8|1396.8|1391.8|1398|1393|1395.5|1390.5|103
1753443300000|2025-07-25 11:35:00|1396.4|1391.4|1396.7|1391.7|1396.8|1391.8|1395.7|1390.7|80
1753443600000|2025-07-25 11:40:00|1396.8|1391.8|1394.8|1389.8|1396.8|1391.8|1394.3|1389.3|55
1753443900000|2025-07-25 11:45:00|1395|1390|1395.5|1390.5|1396.6|1391.6|1394.4|1389.4|64
1753444200000|2025-07-25 11:50:00|1395.6|1390.6|1394.3|1389.3|1397.3|1392.3|1394|1389|131
1753444500000|2025-07-25 11:55:00|1394.1|1389.1|1395.3|1390.3|1395.9|1390.9|1393.9|1388.9|113
1753444800000|2025-07-25 12:00:00|1395.2|1390.2|1391.8|1386.8|1395.6|1390.6|1390.4|1385.4|153
1753445100000|2025-07-25 12:05:00|1391.4|1386.4|1394.8|1389.8|1395.9|1390.9|1391.4|1386.4|100
1753445400000|2025-07-25 12:10:00|1394.9|1389.9|1390.5|1385.5|1397.1|1392.1|1389.7|1384.7|109
1753445700000|2025-07-25 12:15:00|1390.2|1385.2|1392.4|1387.4|1393.7|1388.7|1389.1|1384.1|120
1753446000000|2025-07-25 12:20:00|1393.1|1388.1|1391.3|1386.3|1394.1|1389.1|1391|1386|121
1753446300000|2025-07-25 12:25:00|1391.4|1386.4|1389.3|1384.3|1392.1|1387.1|1388.6|1383.6|83
1753446600000|2025-07-25 12:30:00|1389.2|1384.2|1391.7|1386.7|1393.3|1388.3|1384.9|1379.9|128
1753446900000|2025-07-25 12:35:00|1391.6|1386.6|1390.5|1385.5|1393.1|1388.1|1390.3|1385.3|120
1753447200000|2025-07-25 12:40:00|1390.2|1385.2|1397.4|1392.4|1397.9|1392.9|1389.9|1384.9|143
1753447500000|2025-07-25 12:45:00|1397.3|1392.3|1396.2|1391.2|1398.1|1393.1|1394.9|1389.9|124
1753447800000|2025-07-25 12:50:00|1396.1|1391.1|1397.1|1392.1|1397.1|1392.1|1393.7|1388.7|103
1753448100000|2025-07-25 12:55:00|1397|1392|1397.3|1392.3|1398.5|1393.5|1396.6|1391.6|96
1753448400000|2025-07-25 13:00:00|1397.2|1392.2|1397.6|1392.6|1399.3|1394.3|1396|1391|214
1753448700000|2025-07-25 13:05:00|1397.5|1392.5|1393.6|1388.6|1398.2|1393.2|1393.2|1388.2|309
1753449000000|2025-07-25 13:10:00|1393.4|1388.4|1392.8|1387.8|1394.4|1389.4|1392.2|1387.2|125
1753449300000|2025-07-25 13:15:00|1391.8|1386.8|1394.4|1389.4|1394.5|1389.5|1391.5|1386.5|126
1753449600000|2025-07-25 13:20:00|1394.2|1389.2|1392.7|1387.7|1394.7|1389.7|1391.4|1386.4|147
1753449900000|2025-07-25 13:25:00|1392.5|1387.5|1393|1388|1394.4|1389.4|1391.2|1386.2|113
1753450200000|2025-07-25 13:30:00|1392.8|1387.8|1396|1391|1397.2|1392.2|1392.8|1387.8|178
1753450500000|2025-07-25 13:35:00|1395.7|1390.7|1391.2|1386.2|1395.9|1390.9|1391.2|1386.2|192
1753450800000|2025-07-25 13:40:00|1391.1|1386.1|1392.1|1387.1|1392.4|1387.4|1389.5|1384.5|212
1753451100000|2025-07-25 13:45:00|1391.9|1386.9|1396.5|1391.5|1397.8|1392.8|1391.7|1386.7|143
1753451400000|2025-07-25 13:50:00|1396|1391|1395.3|1390.3|1397.8|1392.8|1394.2|1389.2|158
1753451700000|2025-07-25 13:55:00|1396.2|1391.2|1397.3|1392.3|1398.2|1393.2|1394.7|1389.7|161
1753452000000|2025-07-25 14:00:00|1397.4|1392.4|1397.4|1392.4|1400.2|1395.2|1397|1392|193
1753452300000|2025-07-25 14:05:00|1397.6|1392.6|1395.7|1390.7|1398.6|1393.6|1395.5|1390.5|158
1753452600000|2025-07-25 14:10:00|1395.6|1390.6|1393.3|1388.3|1396.7|1391.7|1393|1388|162
1753452900000|2025-07-25 14:15:00|1393.1|1388.1|1395.7|1390.7|1395.7|1390.7|1391.8|1386.8|200
1753453200000|2025-07-25 14:20:00|1396.1|1391.1|1397.4|1392.4|1397.8|1392.8|1395.1|1390.1|165
1753453500000|2025-07-25 14:25:00|1397.2|1392.2|1396.2|1391.2|1397.8|1392.8|1395.7|1390.7|122
1753453800000|2025-07-25 14:30:00|1396|1391|1393.1|1388.1|1396.3|1391.3|1391.8|1386.8|167
1753454100000|2025-07-25 14:35:00|1393|1388|1394.6|1389.6|1395.4|1390.4|1392.7|1387.7|159
1753454400000|2025-07-25 14:40:00|1394.8|1389.8|1397.1|1392.1|1397.9|1392.9|1394.6|1389.6|135
1753454700000|2025-07-25 14:45:00|1397.2|1392.2|1393.9|1388.9|1398.2|1393.2|1393.7|1388.7|117
1753455000000|2025-07-25 14:50:00|1393.8|1388.8|1394.3|1389.3|1396|1391|1393.4|1388.4|173
1753455300000|2025-07-25 14:55:00|1394.2|1389.2|1392.8|1387.8|1394.4|1389.4|1390.4|1385.4|160
1753455600000|2025-07-25 15:00:00|1392.6|1387.6|1393.4|1388.4|1394.4|1389.4|1391.5|1386.5|205
1753455900000|2025-07-25 15:05:00|1393.6|1388.6|1397.8|1392.8|1398.1|1393.1|1392.3|1387.3|216
1753456200000|2025-07-25 15:10:00|1397.9|1392.9|1396.1|1391.1|1398.3|1393.3|1394.8|1389.8|160
1753456500000|2025-07-25 15:15:00|1396|1391|1393.7|1388.7|1396.6|1391.6|1393.6|1388.6|127
1753456800000|2025-07-25 15:20:00|1393.9|1388.9|1395.1|1390.1|1395.3|1390.3|1390.7|1385.7|177
1753457100000|2025-07-25 15:25:00|1395.2|1390.2|1394.8|1389.8|1396.4|1391.4|1393.1|1388.1|163
1753457400000|2025-07-25 15:30:00|1394.7|1389.7|1397.9|1392.9|1398|1393|1393.8|1388.8|178
1753457700000|2025-07-25 15:35:00|1397.6|1392.6|1396.4|1391.4|1399|1394|1396.3|1391.3|137
1753458000000|2025-07-25 15:40:00|1396.3|1391.3|1393|1388|1396.4|1391.4|1392.9|1387.9|221
1753458300000|2025-07-25 15:45:00|1392.9|1387.9|1396.2|1391.2|1396.6|1391.6|1392.9|1387.9|167
1753458600000|2025-07-25 15:50:00|1396.3|1391.3|1398.3|1393.3|1398.5|1393.5|1396|1391|145
1753458900000|2025-07-25 15:55:00|1398.4|1393.4|1398.4|1393.4|1399.8|1394.8|1397.8|1392.8|104
1753459200000|2025-07-25 16:00:00|1398.2|1393.2|1399.5|1394.5|1399.6|1394.6|1397.7|1392.7|98
1753459500000|2025-07-25 16:05:00|1399.3|1394.3|1401|1396|1401.1|1396.1|1396.1|1391.1|111
1753459800000|2025-07-25 16:10:00|1401.3|1396.3|1403.8|1398.8|1404.2|1399.2|1400|1395|99
1753460100000|2025-07-25 16:15:00|1403.9|1398.9|1404.4|1399.4|1405.6|1400.6|1403.1|1398.1|84
1753460400000|2025-07-25 16:20:00|1404.5|1399.5|1402.7|1397.7|1404.9|1399.9|1402.7|1397.7|77
1753460700000|2025-07-25 16:25:00|1402.8|1397.8|1401.4|1396.4|1403.4|1398.4|1401.4|1396.4|79
1753461000000|2025-07-25 16:30:00|1401.5|1396.5|1399.6|1394.6|1402.3|1397.3|1399.6|1394.6|64
1753461300000|2025-07-25 16:35:00|1399.7|1394.7|1398.8|1393.8|1400.3|1395.3|1398.6|1393.6|64
1753461600000|2025-07-25 16:40:00|1398.9|1393.9|1401.6|1396.6|1401.9|1396.9|1398.8|1393.8|85
1753461900000|2025-07-25 16:45:00|1402.3|1397.3|1401.3|1396.3|1403.7|1398.7|1401.3|1396.3|87
1753462200000|2025-07-25 16:50:00|1401.5|1396.5|1399.6|1394.6|1402|1397|1399.5|1394.5|81
1753462500000|2025-07-25 16:55:00|1399.4|1394.4|1399.1|1394.1|1400.8|1395.8|1398.3|1393.3|67
1753462800000|2025-07-25 17:00:00|1399.2|1394.2|1401.4|1396.4|1402|1397|1399.2|1394.2|94
1753463100000|2025-07-25 17:05:00|1401.5|1396.5|1402.5|1397.5|1402.5|1397.5|1401.5|1396.5|42
1753463400000|2025-07-25 17:10:00|1402.4|1397.4|1401.3|1396.3|1403.1|1398.1|1401.1|1396.1|37
1753463700000|2025-07-25 17:15:00|1401.4|1396.4|1401.8|1396.8|1401.8|1396.8|1401|1396|29
1753464000000|2025-07-25 17:20:00|1401.7|1396.7|1402.5|1397.5|1402.7|1397.7|1401.6|1396.6|34
1753464300000|2025-07-25 17:25:00|1402.6|1397.6|1402.4|1397.4|1403.3|1398.3|1401.9|1396.9|38
1753464600000|2025-07-25 17:30:00|1402.5|1397.5|1401.5|1396.5|1403|1398|1401.4|1396.4|57
1753464900000|2025-07-25 17:35:00|1401.6|1396.6|1401.6|1396.6|1402.2|1397.2|1401.3|1396.3|42
1753465200000|2025-07-25 17:40:00|1401.8|1396.8|1401.6|1396.6|1402|1397|1401.5|1396.5|22
1753465500000|2025-07-25 17:45:00|1401.7|1396.7|1401.5|1396.5|1402.1|1397.1|1401.4|1396.4|22
1753465800000|2025-07-25 17:50:00|1401.6|1396.6|1401.7|1396.7|1402.3|1397.3|1401.3|1396.3|20
1753466100000|2025-07-25 17:55:00|1401.9|1396.9|1401.9|1396.9|1402.6|1397.6|1401.9|1396.9|34
1753466400000|2025-07-25 18:00:00|1402.1|1397.1|1403.8|1398.8|1404.3|1399.3|1402.1|1397.1|41
1753466700000|2025-07-25 18:05:00|1403.9|1398.9|1405.6|1400.6|1406|1401|1403.7|1398.7|35
1753467000000|2025-07-25 18:10:00|1405.5|1400.5|1404.5|1399.5|1405.5|1400.5|1404.2|1399.2|32
1753467300000|2025-07-25 18:15:00|1404.6|1399.6|1405.3|1400.3|1405.5|1400.5|1404.1|1399.1|24
1753467600000|2025-07-25 18:20:00|1405.1|1400.1|1405|1400|1406.6|1401.6|1405|1400|34
1753467900000|2025-07-25 18:25:00|1404.9|1399.9|1404.9|1399.9|1405.1|1400.1|1404.5|1399.5|28
1753468200000|2025-07-25 18:30:00|1405.2|1400.2|1404.8|1399.8|1405.7|1400.7|1404.6|1399.6|23
1753468500000|2025-07-25 18:35:00|1404.7|1399.7|1403.7|1398.7|1405.1|1400.1|1403.7|1398.7|32
1753468800000|2025-07-25 18:40:00|1404.1|1399.1|1405.5|1400.5|1405.5|1400.5|1404.1|1399.1|23
1753469100000|2025-07-25 18:45:00|1405.3|1400.3|1405.2|1400.2|1405.5|1400.5|1405.1|1400.1|14
1753469400000|2025-07-25 18:50:00|1405.1|1400.1|1405.1|1400.1|1405.3|1400.3|1405|1400|11
1753469700000|2025-07-25 18:55:00|1405.2|1400.2|1405|1400|1405.5|1400.5|1404.9|1399.9|23
1753470000000|2025-07-25 19:00:00|1404.9|1399.9|1405.4|1400.4|1405.6|1400.6|1404.6|1399.6|23
1753470300000|2025-07-25 19:05:00|1405.3|1400.3|1404.3|1399.3|1405.3|1400.3|1404.1|1399.1|23
1753470600000|2025-07-25 19:10:00|1404.4|1399.4|1406|1401|1406.1|1401.1|1404.4|1399.4|25
1753470900000|2025-07-25 19:15:00|1405.8|1400.8|1408.1|1403.1|1408.1|1403.1|1405.6|1400.6|27
1753471200000|2025-07-25 19:20:00|1408.4|1403.4|1407.9|1402.9|1408.8|1403.8|1406.8|1401.8|57
1753471500000|2025-07-25 19:25:00|1407.8|1402.8|1407.9|1402.9|1408.8|1403.8|1407.5|1402.5|47
1753471800000|2025-07-25 19:30:00|1408|1403|1407.1|1402.1|1408.2|1403.2|1406.9|1401.9|42
1753472100000|2025-07-25 19:35:00|1407|1402|1406.4|1401.4|1407|1402|1406.1|1401.1|30
1753472400000|2025-07-25 19:40:00|1406.3|1401.3|1404.9|1399.9|1406.4|1401.4|1404.5|1399.5|36
1753472700000|2025-07-25 19:45:00|1405.1|1400.1|1404.6|1399.6|1405.6|1400.6|1404.2|1399.2|28
1753473000000|2025-07-25 19:50:00|1404.5|1399.5|1404.8|1399.8|1404.8|1399.8|1404|1399|32
1753473300000|2025-07-25 19:55:00|1405.1|1400.1|1407.3|1402.3|1407.6|1402.6|1404.8|1399.8|62
1753473600000|2025-07-25 20:00:00|1407.2|1402.2|1406.5|1401.5|1408.5|1403.5|1406.3|1401.3|68
1753473900000|2025-07-25 20:05:00|1406.2|1401.2|1406.8|1401.8|1407.5|1402.5|1406.2|1401.2|29
1753474200000|2025-07-25 20:10:00|1406.9|1401.9|1406.8|1401.8|1407.5|1402.5|1406.6|1401.6|22
1753474500000|2025-07-25 20:15:00|1406.6|1401.6|1406.1|1401.1|1406.8|1401.8|1405.6|1400.6|35
1753474800000|2025-07-25 20:20:00|1406.3|1401.3|1406.3|1401.3|1406.5|1401.5|1405.9|1400.9|21
1753475100000|2025-07-25 20:25:00|1406.5|1401.5|1406|1401|1406.8|1401.8|1405.6|1400.6|33
1753475400000|2025-07-25 20:30:00|1406.1|1401.1|1407.1|1402.1|1407.2|1402.2|1405.8|1400.8|27
1753475700000|2025-07-25 20:35:00|1407.2|1402.2|1408.1|1403.1|1408.5|1403.5|1407|1402|25
1753476000000|2025-07-25 20:40:00|1408.2|1403.2|1408.4|1403.4|1408.8|1403.8|1407.9|1402.9|28
1753476300000|2025-07-25 20:45:00|1408.2|1403.2|1407.4|1402.4|1408.2|1403.2|1407.2|1402.2|24
1753476600000|2025-07-25 20:50:00|1407.3|1402.3|1407.2|1402.2|1407.4|1402.4|1406.4|1401.4|33
1753476900000|2025-07-25 20:55:00|1407.1|1402.1|1412|1407|1412.1|1407.1|1406.6|1401.6|51
1753653600000|2025-07-27 22:00:00|1410.8|1405.8|1416.7|1411.7|1417.2|1412|1410.8|1405.8|87
1753653900000|2025-07-27 22:05:00|1417.2|1412.2|1416.7|1411.7|1418.5|1413.5|1416.5|1411.5|51
1753654200000|2025-07-27 22:10:00|1416.6|1411.6|1417.3|1412.3|1417.3|1412.3|1416.6|1411.6|10
1753654500000|2025-07-27 22:15:00|1417.4|1412.4|1417.2|1412.2|1417.6|1412.6|1416.9|1411.9|45
1753654800000|2025-07-27 22:20:00|1417|1412|1417.5|1412.5|1417.8|1412.8|1416.9|1411.9|21
1753655100000|2025-07-27 22:25:00|1417.4|1412.4|1417.9|1412.9|1418.6|1413.6|1417.4|1412.4|25
1753655400000|2025-07-27 22:30:00|1418|1413|1417.8|1412.8|1418.2|1413.2|1417.3|1412.3|36
1753655700000|2025-07-27 22:35:00|1417.7|1412.7|1417.8|1412.8|1417.9|1412.9|1417.3|1412.3|26
1753656000000|2025-07-27 22:40:00|1418|1413|1421.8|1416.8|1425.6|1420.6|1417.6|1412.6|85
1753656300000|2025-07-27 22:45:00|1421.7|1416.7|1421.6|1412.3|1423.8|1418.8|1418.8|1412|138
1753656600000|2025-07-27 22:50:00|1421.1|1412.4|1419.6|1414.6|1423|1417.6|1418.9|1412.3|63
1753656900000|2025-07-27 22:55:00|1419.4|1414.4|1419.4|1414.4|1421.8|1416.8|1418.5|1413.5|84
1753657200000|2025-07-27 23:00:00|1419.2|1414.2|1420.9|1415.9|1422.1|1417.1|1419|1414|118
1753657500000|2025-07-27 23:05:00|1421.1|1416.1|1420.7|1415.7|1423.8|1418.8|1420.7|1415.7|125
1753657800000|2025-07-27 23:10:00|1420.8|1415.8|1419.7|1414.7|1421.7|1416.7|1419.6|1414.6|80
1753658100000|2025-07-27 23:15:00|1419.8|1414.8|1422.3|1417.3|1422.3|1417.3|1418.8|1413.8|63
1753658400000|2025-07-27 23:20:00|1419.9|1414.9|1419.4|1414.4|1420.3|1415.3|1418.8|1413.8|74
1753658700000|2025-07-27 23:25:00|1418.8|1413.8|1419.5|1414.5|1421.7|1416.7|1418.7|1413.7|45
1753659000000|2025-07-27 23:30:00|1419.3|1414.3|1419.4|1414.4|1421.1|1416.1|1418.8|1413.8|69
1753659300000|2025-07-27 23:35:00|1419.3|1414.3|1419.7|1414.7|1419.8|1414.8|1419.3|1414.3|52
1753659600000|2025-07-27 23:40:00|1419.4|1414.4|1420.3|1415.3|1421.7|1416.7|1418.8|1413.8|75
1753659900000|2025-07-27 23:45:00|1419.8|1414.8|1418.3|1413.3|1420.3|1415.3|1416.9|1411.9|79
1753660200000|2025-07-27 23:50:00|1418.2|1413.2|1418.2|1413.2|1418.8|1413.8|1416.8|1411.8|82
1753660500000|2025-07-27 23:55:00|1418.3|1413.3|1418.2|1413.2|1419.8|1414.8|1417.6|1412.6|68
1753660800000|2025-07-28 00:00:00|1418|1413|1419.1|1414.1|1420.5|1415.5|1418|1413|90
1753661100000|2025-07-28 00:05:00|1419.3|1414.3|1418.6|1413.6|1420.4|1415.4|1417.9|1412.9|97
1753661400000|2025-07-28 00:10:00|1418.4|1413.4|1417.8|1412.8|1418.9|1413.9|1416.4|1411.4|74
1753661700000|2025-07-28 00:15:00|1417.9|1412.9|1419.5|1414.5|1420.8|1415.8|1417.1|1412.1|122
1753662000000|2025-07-28 00:20:00|1419.3|1414.3|1418.8|1413.8|1420.3|1415.3|1418.6|1413.6|66
1753662300000|2025-07-28 00:25:00|1419.3|1414.3|1419|1414|1419.3|1414.3|1417.5|1412.5|61
1753662600000|2025-07-28 00:30:00|1419.1|1414.1|1419.3|1414.3|1419.9|1414.9|1417.9|1412.9|65
1753662900000|2025-07-28 00:35:00|1419.4|1414.4|1418.9|1413.9|1421.1|1416.1|1418.6|1413.6|87
1753663200000|2025-07-28 00:40:00|1418.6|1413.6|1418.9|1413.9|1419.2|1414.2|1418.3|1413.3|65
1753663500000|2025-07-28 00:45:00|1417.6|1412.6|1418.8|1413.8|1419.2|1414.2|1417.6|1412.6|84
1753663800000|2025-07-28 00:50:00|1418.7|1413.7|1420.7|1415.7|1421.5|1416.5|1418.6|1413.6|90
1753664100000|2025-07-28 00:55:00|1420.8|1415.8|1421.1|1416.1|1422.8|1417.8|1420.7|1415.7|130
1753664400000|2025-07-28 01:00:00|1421.3|1416.3|1421.3|1416.3|1423.6|1418.6|1421.1|1416.1|202
1753664700000|2025-07-28 01:05:00|1421.1|1416.1|1422.9|1417.9|1424.5|1419.5|1421.1|1416.1|168
1753665000000|2025-07-28 01:10:00|1422.6|1417.6|1421.9|1416.9|1423.5|1418.5|1421.9|1416.9|67
1753665300000|2025-07-28 01:15:00|1421.7|1416.7|1422.2|1417.2|1422.3|1417.3|1421.2|1416.2|75
1753665600000|2025-07-28 01:20:00|1422.3|1417.3|1421.9|1416.9|1422.6|1417.6|1421.3|1416.3|74
1753665900000|2025-07-28 01:25:00|1422|1417|1422|1417|1422.6|1417.6|1421.9|1416.9|34
1753666200000|2025-07-28 01:30:00|1421.9|1416.9|1421.8|1416.8|1422.2|1417.2|1421.4|1416.4|84
1753666500000|2025-07-28 01:35:00|1421.6|1416.6|1421.5|1416.5|1422.5|1417.5|1421.2|1416.2|127
1753666800000|2025-07-28 01:40:00|1421.4|1416.4|1421.8|1416.8|1422.2|1417.2|1421.3|1416.3|68
1753667100000|2025-07-28 01:45:00|1421.9|1416.9|1421.5|1416.5|1421.9|1416.9|1420.7|1415.7|74
1753667400000|2025-07-28 01:50:00|1421.4|1416.4|1421|1416|1421.6|1416.6|1420.6|1415.6|73
1753667700000|2025-07-28 01:55:00|1421.2|1416.2|1419.2|1414.2|1421.5|1416.5|1418.9|1413.9|85
1753668000000|2025-07-28 02:00:00|1419.4|1414.4|1417.9|1412.9|1419.9|1414.9|1417.5|1412.5|125
1753668300000|2025-07-28 02:05:00|1418|1413|1417.9|1412.9|1418.1|1413.1|1416.3|1411.3|127
1753668600000|2025-07-28 02:10:00|1417.8|1412.8|1418.5|1413.5|1418.7|1413.7|1417.5|1412.5|53
1753668900000|2025-07-28 02:15:00|1418.6|1413.6|1418.9|1413.9|1419.4|1414.4|1418.1|1413.1|69
1753669200000|2025-07-28 02:20:00|1418.6|1413.6|1417.6|1412.6|1419.1|1414.1|1417.6|1412.6|49
1753669500000|2025-07-28 02:25:00|1418|1413|1419.8|1414.8|1420.3|1415.3|1417.4|1412.4|71
1753669800000|2025-07-28 02:30:00|1419.9|1414.9|1419.8|1414.8|1421.3|1416.3|1419|1414|94
1753670100000|2025-07-28 02:35:00|1419.6|1414.6|1419.6|1414.6|1421.1|1416.1|1419.5|1414.5|82
1753670400000|2025-07-28 02:40:00|1419.5|1414.5|1418.6|1413.6|1420.2|1415.2|1418.2|1413.2|75
1753670700000|2025-07-28 02:45:00|1418.5|1413.5|1419|1414|1419.3|1414.3|1418|1413|43
1753671000000|2025-07-28 02:50:00|1419.1|1414.1|1419.8|1414.8|1420.3|1415.3|1418.4|1413.4|63
1753671300000|2025-07-28 02:55:00|1419.9|1414.9|1419.7|1414.7|1420.5|1415.5|1418.8|1413.8|77
1753671600000|2025-07-28 03:00:00|1419.8|1414.8|1419.6|1414.6|1419.8|1414.8|1419|1414|62
1753671900000|2025-07-28 03:05:00|1419.7|1414.7|1421.3|1416.3|1422.5|1417.5|1419.6|1414.6|83
1753672200000|2025-07-28 03:10:00|1421.4|1416.4|1421.5|1416.5|1421.9|1416.9|1421|1416|35
1753672500000|2025-07-28 03:15:00|1422|1417|1422.3|1417.3|1422.8|1417.8|1421.9|1416.9|44
1753672800000|2025-07-28 03:20:00|1422.4|1417.4|1422|1417|1422.4|1417.4|1421.4|1416.4|40
1753673100000|2025-07-28 03:25:00|1421.9|1416.9|1420.7|1415.7|1421.9|1416.9|1420.2|1415.2|63
1753673400000|2025-07-28 03:30:00|1420.6|1415.6|1421.3|1416.3|1422.1|1417.1|1420|1415|60
1753673700000|2025-07-28 03:35:00|1421.1|1416.1|1422.7|1417.7|1423.4|1418.4|1420.9|1415.9|77
1753674000000|2025-07-28 03:40:00|1422.9|1417.9|1422.4|1417.4|1423.4|1418.4|1422.2|1417.2|42
1753674300000|2025-07-28 03:45:00|1422.6|1417.6|1422.4|1417.4|1422.8|1417.8|1422.2|1417.2|24
1753674600000|2025-07-28 03:50:00|1422.2|1417.2|1422.6|1417.6|1422.7|1417.7|1422.1|1417.1|15
1753674900000|2025-07-28 03:55:00|1422.8|1417.8|1423.1|1418.1|1423.4|1418.4|1422.3|1417.3|40
1753675200000|2025-07-28 04:00:00|1423.4|1418.4|1423.7|1418.7|1424.2|1419.2|1422.9|1417.9|49
1753675500000|2025-07-28 04:05:00|1423.6|1418.6|1423.3|1418.3|1423.6|1418.6|1422.9|1417.9|36
1753675800000|2025-07-28 04:10:00|1423.6|1418.6|1423.9|1418.9|1424|1419|1422.9|1417.9|59
1753676100000|2025-07-28 04:15:00|1424.1|1419.1|1424.3|1419.3|1424.3|1419.3|1423.4|1418.4|29
1753676400000|2025-07-28 04:20:00|1424.1|1419.1|1423.6|1418.6|1424.2|1419.2|1422.6|1417.6|58
1753676700000|2025-07-28 04:25:00|1423.3|1418.3|1423|1418|1423.5|1418.5|1422.3|1417.3|59
1753677000000|2025-07-28 04:30:00|1422.9|1417.9|1423.2|1418.2|1423.6|1418.6|1422.5|1417.5|38
1753677300000|2025-07-28 04:35:00|1423.1|1418.1|1423.2|1418.2|1423.3|1418.3|1422.6|1417.6|35
1753677600000|2025-07-28 04:40:00|1423.1|1418.1|1422.6|1417.6|1423.1|1418.1|1422.3|1417.3|44
1753677900000|2025-07-28 04:45:00|1422.8|1417.8|1423.5|1418.5|1423.5|1418.5|1422.5|1417.5|34
1753678200000|2025-07-28 04:50:00|1423.4|1418.4|1423.6|1418.6|1423.8|1418.8|1423.2|1418.2|32
1753678500000|2025-07-28 04:55:00|1423.7|1418.7|1423.6|1418.6|1424.1|1419.1|1423|1418|57
1753678800000|2025-07-28 05:00:00|1423.8|1418.8|1423.9|1418.9|1424|1419|1423.3|1418.3|42
1753679100000|2025-07-28 05:05:00|1424.1|1419.1|1425.1|1420.1|1425.1|1420.1|1423.1|1418.1|53
1753679400000|2025-07-28 05:10:00|1425.2|1420.2|1424.3|1419.3|1425.3|1420.3|1424.1|1419.1|40
1753679700000|2025-07-28 05:15:00|1424.5|1419.5|1424.5|1419.5|1424.7|1419.7|1424.1|1419.1|48
1753680000000|2025-07-28 05:20:00|1424.6|1419.6|1424.7|1419.7|1425.9|1420.9|1424.3|1419.3|70
1753680300000|2025-07-28 05:25:00|1424.6|1419.6|1424.5|1419.5|1425.1|1420.1|1423.8|1418.8|48
1753680600000|2025-07-28 05:30:00|1424|1419|1424.9|1419.9|1426.4|1421.4|1424|1419|114
1753680900000|2025-07-28 05:35:00|1424.7|1419.7|1424.6|1419.6|1425.3|1420.3|1424.2|1419.2|75
1753681200000|2025-07-28 05:40:00|1424.5|1419.5|1423.9|1418.9|1425.4|1419.7|1423.4|1417.2|102
1753681500000|2025-07-28 05:45:00|1423.7|1418.7|1427|1422|1427|1422|1423.5|1418.5|68
1753681800000|2025-07-28 05:50:00|1426.9|1421.9|1426.3|1421.3|1427.8|1422.8|1425.7|1420.7|74
1753682100000|2025-07-28 05:55:00|1426.2|1421.2|1427.8|1422.8|1427.8|1422.8|1425.1|1420.1|94
1753682400000|2025-07-28 06:00:00|1427.7|1422.7|1424.3|1419.3|1427.9|1422.9|1423.8|1418.8|147
1753682700000|2025-07-28 06:05:00|1424.1|1419.1|1425.9|1420.9|1427|1422|1424.1|1419.1|105
1753683000000|2025-07-28 06:10:00|1425.7|1420.7|1427.8|1422.8|1427.8|1422.8|1425.3|1420.3|91
1753683300000|2025-07-28 06:15:00|1427.6|1422.6|1425.6|1420.6|1427.6|1422.6|1424.8|1419.8|97
1753683600000|2025-07-28 06:20:00|1425.8|1420.8|1423.4|1418.4|1425.8|1420.8|1423.1|1418.1|104
1753683900000|2025-07-28 06:25:00|1423.6|1418.6|1423.3|1418.3|1423.9|1418.9|1422.9|1417.9|117
1753684200000|2025-07-28 06:30:00|1423.2|1418.2|1423.3|1418.3|1424|1419|1423|1418|134
1753684500000|2025-07-28 06:35:00|1423.5|1418.5|1422.9|1417.9|1423.7|1418.7|1422.2|1417.2|120
1753684800000|2025-07-28 06:40:00|1423.1|1418.1|1423.3|1418.3|1423.7|1418.7|1422.4|1417.4|71
1753685100000|2025-07-28 06:45:00|1423.2|1418.2|1421.7|1413.6|1424.3|1418.4|1421.7|1413.6|76
1753685400000|2025-07-28 06:50:00|1421.8|1413.7|1418.4|1409.9|1421.9|1415|1415.5|1409.7|178
1753685700000|2025-07-28 06:55:00|1418.7|1409.8|1420.1|1410.9|1422.5|1414.3|1415.9|1409.8|233
1753686000000|2025-07-28 07:00:00|1419.2|1410.7|1420|1411.7|1423|1416.4|1418.2|1410.4|135
1753686300000|2025-07-28 07:05:00|1419.8|1411.6|1418|1410|1419.8|1411.6|1417|1409|78
1753686600000|2025-07-28 07:10:00|1417.8|1409.8|1416.5|1408.5|1419.3|1410.8|1415.9|1407.9|94
1753686900000|2025-07-28 07:15:00|1415.9|1407.9|1417.6|1406.6|1418.2|1410.2|1415.8|1406.6|71
1753687200000|2025-07-28 07:20:00|1417.5|1406.5|1417.8|1407.2|1418.8|1407.8|1417.2|1406.2|81
1753687500000|2025-07-28 07:25:00|1417.7|1407.1|1415.4|1406.8|1418|1409.1|1414.9|1406.3|69
1753687800000|2025-07-28 07:30:00|1415.1|1406.4|1414|1405.3|1415.3|1406.4|1413.2|1404.3|108
1753688100000|2025-07-28 07:35:00|1413.9|1405.2|1413.3|1404.3|1414.2|1405.5|1411.4|1402.7|102
1753688400000|2025-07-28 07:40:00|1413.2|1404.2|1412.7|1404.3|1413.9|1405.1|1411.8|1403.4|89
1753688700000|2025-07-28 07:45:00|1413.4|1404.4|1413.1|1404.7|1414.2|1405.8|1412.8|1404.4|92
1753689000000|2025-07-28 07:50:00|1412.9|1404.6|1413|1405|1413.3|1405.3|1411.9|1403.9|70
1753689300000|2025-07-28 07:55:00|1413.2|1405.2|1411|1406|1413.4|1406.8|1409.3|1404.3|103
1753689600000|2025-07-28 08:00:00|1410.5|1405.5|1411.5|1406.5|1411.9|1406.9|1410.2|1405.2|131
1753689900000|2025-07-28 08:05:00|1411.7|1406.7|1411.8|1406.8|1412.6|1407.6|1410.8|1405.8|79
1753690200000|2025-07-28 08:10:00|1412|1407|1411.6|1406.6|1412.9|1407.9|1411.5|1406.5|74
1753690500000|2025-07-28 08:15:00|1411.4|1406.4|1410.7|1405.7|1412.5|1407.5|1409.9|1404.2|100
1753690800000|2025-07-28 08:20:00|1410.8|1405.8|1409.7|1404.7|1411.5|1406.5|1408.3|1403.3|90
1753691100000|2025-07-28 08:25:00|1409.8|1404.8|1409|1404|1410.4|1405.4|1408.5|1403.5|97
1753691400000|2025-07-28 08:30:00|1409.7|1404.7|1411.5|1406.5|1412.2|1407.2|1409.7|1404.7|83
1753691700000|2025-07-28 08:35:00|1411.4|1406.4|1411.4|1406.4|1412.1|1407.1|1410.9|1405.9|71
1753692000000|2025-07-28 08:40:00|1411.1|1406.1|1408.7|1403.7|1411.8|1406.8|1408.7|1403.7|83
1753692300000|2025-07-28 08:45:00|1408.9|1403.9|1408.8|1403.8|1411.2|1404.3|1407.7|1401.8|116
1753692600000|2025-07-28 08:50:00|1408.5|1403.5|1408.8|1403.8|1408.9|1403.9|1407.2|1402.2|86
1753692900000|2025-07-28 08:55:00|1409.8|1404.8|1410.3|1405.3|1411.5|1405.7|1409|1402.1|82
1753693200000|2025-07-28 09:00:00|1410.4|1405.4|1410.8|1405.8|1414.8|1408.6|1410.4|1405.4|119
1753693500000|2025-07-28 09:05:00|1410.7|1405.7|1413.5|1408.5|1416.2|1411.2|1410.7|1405.7|137
1753693800000|2025-07-28 09:10:00|1413.4|1408.4|1411.1|1406.1|1414.4|1409.4|1410.6|1405.6|101
1753694100000|2025-07-28 09:15:00|1411.3|1406.3|1413.1|1408.1|1413.8|1408.8|1411.1|1406.1|68
1753694400000|2025-07-28 09:20:00|1413.2|1408.2|1413.1|1408.1|1414.6|1409.6|1412.6|1407.6|96
1753694700000|2025-07-28 09:25:00|1413.2|1408.2|1413.8|1408.8|1414.4|1409.4|1412.2|1407.2|94
1753695000000|2025-07-28 09:30:00|1413.7|1408.7|1412.3|1407.3|1413.7|1408.7|1411.7|1406.7|82
1753695300000|2025-07-28 09:35:00|1412.4|1407.4|1409.8|1404.8|1412.4|1407.4|1409.6|1404.6|115
1753695600000|2025-07-28 09:40:00|1410.7|1405.7|1411.6|1406.6|1411.7|1406.7|1409.8|1404.8|71
1753695900000|2025-07-28 09:45:00|1411.5|1406.5|1412.1|1407.1|1414.1|1409.1|1411.1|1406.1|66
1753696200000|2025-07-28 09:50:00|1411.7|1406.7|1410.9|1405.9|1412.2|1407.2|1409.6|1404.6|84
1753696500000|2025-07-28 09:55:00|1410.8|1405.8|1409.5|1404.5|1411.4|1406.4|1408.7|1403.7|63
1753696800000|2025-07-28 10:00:00|1409.4|1404.4|1410.2|1405.2|1411.4|1406.4|1409.4|1404.4|108
1753697100000|2025-07-28 10:05:00|1409.4|1404.4|1408.4|1403.4|1409.8|1404.8|1407.4|1402.4|53
1753697400000|2025-07-28 10:10:00|1408.5|1403.5|1411.1|1406.1|1411.1|1406.1|1406.2|1401.2|116
1753697700000|2025-07-28 10:15:00|1410.8|1405.8|1411.5|1406.5|1411.5|1406.5|1408.6|1403.6|65
1753698000000|2025-07-28 10:20:00|1411.6|1406.6|1411.9|1406.9|1411.9|1406.9|1410.1|1405.1|44
1753698300000|2025-07-28 10:25:00|1412|1407|1411.7|1406.7|1412.6|1407.6|1411.2|1406.2|65
1753698600000|2025-07-28 10:30:00|1411.5|1406.5|1411.5|1406.5|1411.6|1406.6|1410|1405|78
1753698900000|2025-07-28 10:35:00|1410.9|1405.9|1410.8|1405.8|1411.6|1406.6|1409.2|1404.2|93
1753699200000|2025-07-28 10:40:00|1410.7|1405.7|1411.1|1406.1|1413.6|1408.6|1410.2|1405.2|118
1753699500000|2025-07-28 10:45:00|1411|1406|1411.4|1406.4|1412.7|1407.7|1409.8|1404.8|90
1753699800000|2025-07-28 10:50:00|1411.3|1406.3|1411.8|1406.8|1412.5|1407.5|1410.8|1405.8|77
1753700100000|2025-07-28 10:55:00|1411.9|1406.9|1411.7|1406.7|1412.3|1407.3|1411.4|1406.4|58
1753700400000|2025-07-28 11:00:00|1411.8|1406.8|1428.4|1423.4|1430|1425|1411.7|1406.7|204
1753700700000|2025-07-28 11:05:00|1428.3|1423.3|1424|1419|1431.8|1426.8|1422.1|1417.1|322
1753701000000|2025-07-28 11:10:00|1423.7|1418.7|1421.5|1416.5|1424.7|1419.7|1421|1416|140
1753701300000|2025-07-28 11:15:00|1421.8|1416.8|1417|1412|1422.8|1417.8|1416.6|1411.6|153
1753701600000|2025-07-28 11:20:00|1416.9|1411.9|1418.5|1413.5|1418.6|1413.6|1415.1|1410.1|143
1753701900000|2025-07-28 11:25:00|1418.1|1413.1|1416.5|1411.5|1418.9|1413.9|1416.2|1411.2|104
1753702200000|2025-07-28 11:30:00|1415.9|1410.9|1413.2|1408.2|1420.5|1415.5|1412.6|1404.9|198
1753702500000|2025-07-28 11:35:00|1413.5|1408.5|1412.5|1407.5|1414.3|1409.3|1411.1|1406.1|115
1753702800000|2025-07-28 11:40:00|1412.8|1407.8|1414.4|1409.4|1416.1|1409.4|1411.7|1404.5|131
1753703100000|2025-07-28 11:45:00|1414.3|1409.3|1414.7|1409.7|1416.2|1411.2|1414|1409|90
1753703400000|2025-07-28 11:50:00|1414.8|1409.8|1415.3|1410.3|1415.7|1410.7|1413.2|1408.2|104
1753703700000|2025-07-28 11:55:00|1415.1|1410.1|1415.1|1410.1|1417.7|1412.7|1414.2|1409.2|203
1753704000000|2025-07-28 12:00:00|1415.4|1410.4|1419|1414|1420.4|1415.4|1415.3|1410.3|279
1753704300000|2025-07-28 12:05:00|1419.2|1414.2|1415.6|1410.6|1420.1|1415.1|1415.6|1410.6|160
1753704600000|2025-07-28 12:10:00|1415.5|1410.5|1413|1408|1415.9|1410.9|1412.8|1407.8|169
1753704900000|2025-07-28 12:15:00|1412.9|1407.9|1412.9|1407.9|1413.7|1408.7|1411.3|1406.3|140
1753705200000|2025-07-28 12:20:00|1414.1|1409.1|1415.2|1410.2|1417.5|1412.5|1413.8|1408.8|134
1753705500000|2025-07-28 12:25:00|1415.1|1410.1|1408.5|1403.5|1415.1|1410.1|1408.2|1403.2|168
1753705800000|2025-07-28 12:30:00|1408.6|1403.6|1412.2|1407.2|1413.5|1408.5|1408.3|1403.3|216
1753706100000|2025-07-28 12:35:00|1412|1407|1406.5|1401.5|1412.2|1407.2|1406.4|1401.4|195
1753706400000|2025-07-28 12:40:00|1407|1402|1407.6|1402.6|1410.3|1405.3|1406|1401|200
1753706700000|2025-07-28 12:45:00|1407.8|1402.8|1405.5|1400.5|1408.2|1403.2|1404.4|1399.4|164
1753707000000|2025-07-28 12:50:00|1405.6|1400.6|1409.9|1404.9|1410.1|1405.1|1404.8|1399.8|117
1753707300000|2025-07-28 12:55:00|1410.1|1405.1|1409.1|1404.1|1412.8|1407.8|1408.6|1403.6|128
1753707600000|2025-07-28 13:00:00|1409|1404|1407.9|1402.9|1411.4|1406.4|1407.9|1402.9|202
1753707900000|2025-07-28 13:05:00|1408|1403|1408.9|1403.9|1411.1|1406.1|1407.9|1402.9|149
1753708200000|2025-07-28 13:10:00|1408.8|1403.8|1407.1|1402.1|1408.9|1403.9|1406.2|1401.2|168
1753708500000|2025-07-28 13:15:00|1407.2|1402.2|1407.8|1402.8|1409.1|1404.1|1406.8|1401.8|121
1753708800000|2025-07-28 13:20:00|1407.2|1402.2|1406.4|1401.4|1407.2|1402.2|1403.8|1398.8|157
1753709100000|2025-07-28 13:25:00|1406.3|1401.3|1407.1|1402.1|1407.1|1402.1|1404.8|1399.8|136
1753709400000|2025-07-28 13:30:00|1407.6|1402.6|1403.2|1398.2|1408.5|1403.5|1403.1|1398.1|186
1753709700000|2025-07-28 13:35:00|1403|1398|1400.8|1395.8|1403.9|1398.9|1399.9|1394.9|222
1753710000000|2025-07-28 13:40:00|1400.7|1395.7|1399.1|1394.1|1400.8|1395.8|1397.1|1390.3|271
1753710300000|2025-07-28 13:45:00|1398.9|1393.9|1395|1386.8|1399.8|1394.5|1391.2|1384.8|366
1753710600000|2025-07-28 13:50:00|1395.1|1386.7|1389.4|1384.4|1395.1|1388.6|1388.5|1382.4|528
1753710900000|2025-07-28 13:55:00|1389.8|1384.8|1394.8|1389.8|1397|1392|1388.6|1383.6|507
1753711200000|2025-07-28 14:00:00|1394.7|1389.7|1399.7|1394.7|1400.1|1395.1|1389.4|1382.8|557
1753711500000|2025-07-28 14:05:00|1399.8|1394.8|1398.8|1393.8|1402.4|1397.4|1397.5|1392.5|336
1753711800000|2025-07-28 14:10:00|1398.9|1393.9|1403.7|1398.7|1404.2|1399.2|1397.7|1392.7|305
1753712100000|2025-07-28 14:15:00|1403.8|1398.8|1400.5|1395.5|1404|1399|1398.7|1393.7|230
1753712400000|2025-07-28 14:20:00|1400.6|1395.6|1391.1|1386.1|1401.4|1396.4|1390|1385|377
1753712700000|2025-07-28 14:25:00|1391.5|1386.5|1392.8|1387.8|1394.5|1389.5|1388.5|1383.5|439
1753713000000|2025-07-28 14:30:00|1392.7|1387.7|1395.1|1390.1|1396.2|1391.2|1391.5|1386.5|257
1753713300000|2025-07-28 14:35:00|1394.9|1389.9|1396|1391|1398.2|1393.2|1392|1387|286
1753713600000|2025-07-28 14:40:00|1395.5|1390.5|1396.4|1391.4|1399.7|1394.7|1395.3|1390.3|232
1753713900000|2025-07-28 14:45:00|1396.6|1391.6|1399.1|1394.1|1401.4|1396.4|1396.6|1391.6|172
1753714200000|2025-07-28 14:50:00|1399|1394|1400.2|1395.2|1401.2|1396.2|1397.8|1392.8|158
1753714500000|2025-07-28 14:55:00|1399.9|1394.9|1399.4|1394.4|1401.5|1396.5|1398.7|1393.7|136
1753714800000|2025-07-28 15:00:00|1399.2|1394.2|1400.2|1395.2|1401.7|1396.7|1399|1394|163
1753715100000|2025-07-28 15:05:00|1400.5|1395.5|1397.9|1392.9|1400.8|1395.8|1397.5|1392.5|177
1753715400000|2025-07-28 15:10:00|1397.8|1392.8|1400.4|1395.4|1401.8|1396.8|1397.8|1392.8|121
1753715700000|2025-07-28 15:15:00|1400.5|1395.5|1400.1|1395.1|1402.7|1397.7|1399.7|1394.7|105
1753716000000|2025-07-28 15:20:00|1400.2|1395.2|1400|1395|1400.4|1395.4|1398.3|1393.3|110
1753716300000|2025-07-28 15:25:00|1400.2|1395.2|1401.6|1396.6|1402.1|1397.1|1399.8|1394.8|99
1753716600000|2025-07-28 15:30:00|1401.5|1396.5|1405.2|1400.2|1405.5|1400.5|1400.6|1395.6|162
1753716900000|2025-07-28 15:35:00|1405.1|1400.1|1402.2|1397.2|1405.2|1400.2|1402.2|1397.2|114
1753717200000|2025-07-28 15:40:00|1402.1|1397.1|1400.8|1395.8|1402.3|1397.3|1399.6|1394.6|106
1753717500000|2025-07-28 15:45:00|1400.6|1395.6|1400.9|1395.9|1402.1|1397.1|1400.3|1395.3|95
1753717800000|2025-07-28 15:50:00|1400.4|1395.4|1402.3|1397.3|1403.6|1398.6|1400.3|1395.3|85
1753718100000|2025-07-28 15:55:00|1402.5|1397.5|1400.9|1395.9|1403.3|1398.3|1400.8|1395.8|70
1753718400000|2025-07-28 16:00:00|1400.7|1395.7|1400|1395|1401.3|1396.3|1399.1|1394.1|103
1753718700000|2025-07-28 16:05:00|1399.6|1394.6|1398|1393|1399.8|1394.8|1397.9|1392.9|85
1753719000000|2025-07-28 16:10:00|1398.3|1393.3|1397|1392|1398.3|1393.3|1394.6|1389.6|98
1753719300000|2025-07-28 16:15:00|1397.1|1392.1|1399.4|1394.4|1399.9|1394.9|1397|1392|80
1753719600000|2025-07-28 16:20:00|1399.5|1394.5|1400.2|1395.2|1401.8|1396.8|1399.5|1394.5|82
1753719900000|2025-07-28 16:25:00|1400.3|1395.3|1399.5|1394.5|1401.1|1396.1|1399.3|1394.3|58
1753720200000|2025-07-28 16:30:00|1399.4|1394.4|1397.7|1392.7|1399.5|1394.5|1396.9|1391.9|88
1753720500000|2025-07-28 16:35:00|1397.6|1392.6|1395.9|1390.9|1397.9|1392.9|1395.5|1390.5|62
1753720800000|2025-07-28 16:40:00|1395.6|1390.6|1394.2|1389.2|1396.7|1391.7|1393.8|1388.8|71
1753721100000|2025-07-28 16:45:00|1394.3|1389.3|1392.8|1387.8|1394.3|1389.3|1391.5|1386.5|93
1753721400000|2025-07-28 16:50:00|1392.5|1387.5|1392|1387|1393.2|1388.2|1391.6|1386.6|103
1753721700000|2025-07-28 16:55:00|1391.6|1386.6|1391.1|1386.1|1393.5|1388.5|1389.8|1384.8|132
1753722000000|2025-07-28 17:00:00|1391.2|1386.2|1391.6|1386.6|1395|1390|1389.3|1384.3|244
1753722300000|2025-07-28 17:05:00|1391.9|1386.9|1392.3|1387.3|1393.1|1388.1|1391.7|1386.7|87
1753722600000|2025-07-28 17:10:00|1392.5|1387.5|1392.2|1387.2|1392.8|1387.8|1391.3|1386.3|61
1753722900000|2025-07-28 17:15:00|1392.3|1387.3|1394.3|1389.3|1394.9|1389.9|1392.2|1387.2|77
1753723200000|2025-07-28 17:20:00|1394.4|1389.4|1393.8|1388.8|1396.3|1391.3|1393.2|1388.2|84
1753723500000|2025-07-28 17:25:00|1393.9|1388.9|1391.8|1386.8|1394.6|1389.6|1391.7|1386.7|63
1753723800000|2025-07-28 17:30:00|1391.9|1386.9|1393.7|1388.7|1394|1389|1391.9|1386.9|48
1753724100000|2025-07-28 17:35:00|1393.8|1388.8|1393.4|1388.4|1394.8|1389.8|1393.4|1388.4|52
1753724400000|2025-07-28 17:40:00|1393.5|1388.5|1393.9|1388.9|1394.3|1389.3|1393.4|1388.4|21
1753724700000|2025-07-28 17:45:00|1394|1389|1392.8|1387.8|1394.5|1389.5|1392.6|1387.6|42
1753725000000|2025-07-28 17:50:00|1393.1|1388.1|1393.5|1388.5|1393.5|1388.5|1393|1388|38
1753725300000|2025-07-28 17:55:00|1393.7|1388.7|1394|1389|1394.5|1389.5|1393.4|1388.4|32
1753725600000|2025-07-28 18:00:00|1393.9|1388.9|1393.6|1388.6|1394.8|1389.8|1393.6|1388.6|27
1753725900000|2025-07-28 18:05:00|1393.7|1388.7|1392.3|1387.3|1393.7|1388.7|1392.1|1387.1|32
1753726200000|2025-07-28 18:10:00|1392.6|1387.6|1392.2|1387.2|1393|1388|1391.8|1386.8|21
1753726500000|2025-07-28 18:15:00|1392.4|1387.4|1392.4|1387.4|1392.8|1387.8|1392|1387|35
1753726800000|2025-07-28 18:20:00|1392.3|1387.3|1391.1|1386.1|1392.3|1387.3|1391.1|1386.1|29
1753727100000|2025-07-28 18:25:00|1390.7|1385.7|1391.2|1386.2|1391.3|1386.3|1390.1|1385.1|40
1753727400000|2025-07-28 18:30:00|1391.1|1386.1|1391.6|1386.6|1392.2|1387.2|1390.7|1385.7|42
1753727700000|2025-07-28 18:35:00|1391.7|1386.7|1390.8|1385.8|1391.9|1386.9|1390.8|1385.8|38
1753728000000|2025-07-28 18:40:00|1390.9|1385.9|1390.3|1385.3|1391.9|1386.9|1389.9|1384.9|59
1753728300000|2025-07-28 18:45:00|1390.1|1385.1|1389.3|1384.3|1390.2|1385.2|1388.8|1383.8|34
1753728600000|2025-07-28 18:50:00|1389.4|1384.4|1388.9|1383.9|1390.1|1385.1|1388.9|1383.9|26
1753728900000|2025-07-28 18:55:00|1389|1384|1387.9|1382.9|1389.2|1384.2|1387.9|1382.9|32
1753729200000|2025-07-28 19:00:00|1387.7|1382.7|1387.8|1382.8|1388.4|1383.4|1387.7|1382.7|27
1753729500000|2025-07-28 19:05:00|1388.1|1383.1|1387.5|1382.5|1388.5|1383.5|1387.3|1382.3|29
1753729800000|2025-07-28 19:10:00|1387.7|1382.7|1387.3|1382.3|1387.8|1382.8|1387.1|1382.1|18
1753730100000|2025-07-28 19:15:00|1387.1|1382.1|1386.5|1381.5|1387.1|1382.1|1386.3|1381.3|17
1753730400000|2025-07-28 19:20:00|1386.4|1381.4|1386.4|1381.4|1386.6|1381.6|1386.3|1381.3|11
1753730700000|2025-07-28 19:25:00|1386.3|1381.3|1386.2|1381.2|1386.7|1381.7|1385.9|1380.9|24
1753731000000|2025-07-28 19:30:00|1386.1|1381.1|1385.8|1380.8|1386.2|1381.2|1385.5|1380.5|23
1753731300000|2025-07-28 19:35:00|1385.9|1380.9|1385.9|1380.9|1386.5|1381.5|1385.8|1380.8|19
1753731600000|2025-07-28 19:40:00|1385.8|1380.8|1386.1|1381.1|1386.1|1381.1|1385.4|1380.4|27
1753731900000|2025-07-28 19:45:00|1386.4|1381.4|1387.6|1382.6|1387.6|1382.6|1386.1|1381.1|16
1753732200000|2025-07-28 19:50:00|1388|1383|1387.8|1382.8|1388.5|1383.5|1387.6|1382.6|23
1753732500000|2025-07-28 19:55:00|1387.7|1382.7|1386.6|1381.6|1387.8|1382.8|1386.1|1381.1|29
1753732800000|2025-07-28 20:00:00|1386.5|1381.5|1389.5|1384.5|1390.3|1384.5|1386.5|1381.5|42
1753733100000|2025-07-28 20:05:00|1389.4|1384.4|1389.4|1384.4|1389.9|1384.9|1389.4|1384.4|21
1753733400000|2025-07-28 20:10:00|1389.1|1384.1|1394.6|1386.3|1394.9|1386.6|1388.6|1383.1|59
1753733700000|2025-07-28 20:15:00|1394.7|1386.5|1399.5|1389.6|1401.3|1390.9|1393.4|1386.5|67
1753734000000|2025-07-28 20:20:00|1399.4|1389.4|1397.6|1388.6|1399.5|1389.4|1397.1|1388.1|29
1753734300000|2025-07-28 20:25:00|1397.7|1388.7|1397.2|1388.4|1397.7|1388.8|1397.1|1388.2|24
1753734600000|2025-07-28 20:30:00|1397.3|1388.2|1396.7|1387.7|1397.3|1388.4|1396.3|1387.5|46
1753734900000|2025-07-28 20:35:00|1396.9|1387.9|1397.2|1392.2|1397.4|1392.2|1395.9|1387.6|41
1753735200000|2025-07-28 20:40:00|1397.3|1392.3|1397.6|1392.6|1397.7|1392.7|1397.1|1392.1|16
1753735500000|2025-07-28 20:45:00|1397.7|1392.7|1397.8|1392.8|1398.2|1393.2|1397.5|1392.5|19
1753735800000|2025-07-28 20:50:00|1397.7|1392.7|1397.7|1392.7|1397.8|1392.8|1397.3|1392.3|33
1753736100000|2025-07-28 20:55:00|1397.5|1392.5|1400|1395|1401.6|1395.1|1397.1|1392.1|57
1753740000000|2025-07-28 22:00:00|1402.8|1393.3|1406.9|1395.9|1407.7|1396.7|1402.8|1393.3|48
1753740300000|2025-07-28 22:05:00|1407|1396|1406.7|1395.7|1407.6|1396.6|1406.6|1395.6|49
1753740600000|2025-07-28 22:10:00|1406.9|1395.9|1406.3|1395.3|1407.3|1396.3|1405.9|1394.9|83
1753740900000|2025-07-28 22:15:00|1405.7|1394.7|1405.6|1394.6|1406.7|1395.7|1404.7|1393.7|55
1753741200000|2025-07-28 22:20:00|1405.4|1394.4|1406.4|1395.4|1407.1|1396.1|1405.4|1394.4|45
1753741500000|2025-07-28 22:25:00|1407|1396|1406.8|1395.8|1407.2|1396.2|1404.9|1393.9|60
1753741800000|2025-07-28 22:30:00|1406.7|1395.7|1406.8|1395.8|1407.1|1396.1|1406.5|1395.5|37
1753742100000|2025-07-28 22:35:00|1406.5|1395.5|1407|1396|1407.5|1396.5|1406.5|1395.5|39
1753742400000|2025-07-28 22:40:00|1407.6|1396.6|1406.9|1395.9|1407.7|1396.7|1406.6|1395.6|48
1753742700000|2025-07-28 22:45:00|1406.8|1395.8|1407|1396|1407.5|1396.5|1406.8|1395.8|17
1753743000000|2025-07-28 22:50:00|1406.9|1395.9|1406.8|1395.8|1406.9|1395.9|1406.8|1395.8|8
1753743300000|2025-07-28 22:55:00|1406.7|1395.7|1406|1395|1406.7|1395.7|1405.6|1394.6|22
1753743600000|2025-07-28 23:00:00|1405.9|1394.9|1406.8|1395.8|1407.2|1396.2|1405.9|1394.9|38
1753743900000|2025-07-28 23:05:00|1406.6|1395.6|1407|1396|1407.3|1396.3|1406.6|1395.6|21
1753744200000|2025-07-28 23:10:00|1407.1|1396.1|1406.8|1395.8|1407.1|1396.1|1406.4|1395.4|22
1753744500000|2025-07-28 23:15:00|1407|1396|1407.3|1398.5|1409.5|1398.9|1406.6|1395.6|44
1753744800000|2025-07-28 23:20:00|1407.2|1398.3|1404.3|1399.3|1407.2|1399.9|1403.8|1398.3|25
1753745100000|2025-07-28 23:25:00|1404.5|1399.5|1404.1|1399.1|1404.5|1399.5|1404.1|1399.1|11
1753745400000|2025-07-28 23:30:00|1404.3|1399.3|1404.5|1399.5|1404.8|1399.8|1404.2|1399.2|25
1753745700000|2025-07-28 23:35:00|1404.8|1399.8|1404.2|1399.2|1405|1400|1404.2|1399.2|25
1753746000000|2025-07-28 23:40:00|1404.3|1399.3|1405.2|1400.2|1405.8|1400.8|1404.3|1399.3|17
1753746300000|2025-07-28 23:45:00|1405.1|1400.1|1406.3|1401.3|1406.5|1401.5|1405.1|1400.1|42
1753746600000|2025-07-28 23:50:00|1406.1|1401.1|1405.6|1400.6|1406.3|1401.3|1405.5|1400.5|10
1753746900000|2025-07-28 23:55:00|1405.4|1400.4|1405.7|1400.7|1406.2|1401.2|1405.1|1400.1|36
1753747200000|2025-07-29 00:00:00|1405.6|1400.6|1404.7|1399.7|1405.9|1400.9|1404|1399|78
1753747500000|2025-07-29 00:05:00|1404.6|1399.6|1404|1399|1405.8|1400.8|1403.9|1398.9|84
1753747800000|2025-07-29 00:10:00|1403.9|1398.9|1403.2|1398.2|1404|1399|1402.7|1397.7|77
1753748100000|2025-07-29 00:15:00|1404.3|1399.3|1404.2|1399.2|1405|1400|1404.1|1399.1|47
1753748400000|2025-07-29 00:20:00|1404|1399|1403.4|1398.4|1404.2|1399.2|1403|1398|34
1753748700000|2025-07-29 00:25:00|1403.2|1398.2|1402.5|1397.5|1403.2|1398.2|1401.8|1396.8|42
1753749000000|2025-07-29 00:30:00|1402.4|1397.4|1403.7|1398.7|1404.4|1399.4|1402.1|1397.1|37
1753749300000|2025-07-29 00:35:00|1403.5|1398.5|1405.1|1400.1|1405.1|1400.1|1402.1|1397.1|75
1753749600000|2025-07-29 00:40:00|1404.6|1399.6|1405.8|1400.8|1405.8|1400.8|1403.9|1398.9|53
1753749900000|2025-07-29 00:45:00|1405.7|1400.7|1405.7|1400.7|1406|1401|1405|1400|77
1753750200000|2025-07-29 00:50:00|1405.4|1400.4|1404.1|1399.1|1405.8|1400.8|1403.8|1398.8|63
1753750500000|2025-07-29 00:55:00|1404|1399|1403.7|1398.7|1404.8|1399.8|1403.4|1398.4|48
1753750800000|2025-07-29 01:00:00|1403.8|1398.8|1404|1399|1404.7|1399.7|1402.8|1397.8|147
1753751100000|2025-07-29 01:05:00|1404.2|1399.2|1405.5|1400.5|1405.7|1400.7|1404|1399|114
1753751400000|2025-07-29 01:10:00|1405.4|1400.4|1405.2|1400.2|1406.1|1401.1|1404.8|1399.8|68
1753751700000|2025-07-29 01:15:00|1405.3|1400.3|1406|1401|1406.9|1401.9|1405|1400|132
1753752000000|2025-07-29 01:20:00|1406.2|1401.2|1406.7|1401.7|1407|1402|1405.7|1400.7|78
1753752300000|2025-07-29 01:25:00|1406.8|1401.8|1406.5|1401.5|1407.6|1402.6|1405.8|1400.8|77
1753752600000|2025-07-29 01:30:00|1406.4|1401.4|1406.6|1401.6|1407.8|1402.8|1406.1|1401.1|114
1753752900000|2025-07-29 01:35:00|1406.7|1401.7|1406.2|1401.2|1407.3|1402.3|1405.8|1400.8|108
1753753200000|2025-07-29 01:40:00|1406.1|1401.1|1407.4|1402.4|1408.3|1403.3|1406|1401|97
1753753500000|2025-07-29 01:45:00|1407.6|1402.6|1407.3|1402.3|1407.6|1402.6|1406.8|1401.8|60
1753753800000|2025-07-29 01:50:00|1407.1|1402.1|1407|1402|1407.4|1402.4|1406.3|1401.3|70
1753754100000|2025-07-29 01:55:00|1406.8|1401.8|1405.1|1400.1|1406.9|1401.9|1404.2|1399.2|100
1753754400000|2025-07-29 02:00:00|1404.9|1399.9|1407.3|1402.3|1407.5|1402.5|1404.7|1399.7|114
1753754700000|2025-07-29 02:05:00|1407.5|1402.5|1406.1|1401.1|1407.5|1402.5|1405.4|1400.4|103
1753755000000|2025-07-29 02:10:00|1406|1401|1405.7|1400.7|1406.5|1401.5|1405.4|1400.4|73
1753755300000|2025-07-29 02:15:00|1405.9|1400.9|1405.4|1400.4|1406.2|1401.2|1405|1400|63
1753755600000|2025-07-29 02:20:00|1405.9|1400.9|1405.7|1400.7|1405.9|1400.9|1404.6|1399.6|67
1753755900000|2025-07-29 02:25:00|1405.5|1400.5|1405.5|1400.5|1405.6|1400.6|1405|1400|46
1753756200000|2025-07-29 02:30:00|1405.4|1400.4|1405.5|1400.5|1405.8|1400.8|1404.9|1399.9|74
1753756500000|2025-07-29 02:35:00|1405.6|1400.6|1405.5|1400.5|1406.1|1401.1|1404.9|1399.9|82
1753756800000|2025-07-29 02:40:00|1405.7|1400.7|1405.6|1400.6|1405.8|1400.8|1405.2|1400.2|59
1753757100000|2025-07-29 02:45:00|1405.7|1400.7|1406.2|1401.2|1406.2|1401.2|1405.4|1400.4|77
1753757400000|2025-07-29 02:50:00|1406.1|1401.1|1405.7|1400.7|1406.3|1401.3|1405.7|1400.7|16
1753757700000|2025-07-29 02:55:00|1405.8|1400.8|1405.9|1400.9|1406.6|1401.6|1405.8|1400.8|56
1753758000000|2025-07-29 03:00:00|1406.2|1401.2|1406.7|1401.7|1407.4|1402.4|1405.8|1400.8|64
1753758300000|2025-07-29 03:05:00|1406.8|1401.8|1405.8|1400.8|1406.9|1401.9|1405.8|1400.8|27
1753758600000|2025-07-29 03:10:00|1406.2|1401.2|1403.5|1398.5|1406.3|1401.3|1403.5|1398.5|74
1753758900000|2025-07-29 03:15:00|1403.7|1398.7|1403.2|1398.2|1405.2|1400.2|1403.1|1398.1|59
1753759200000|2025-07-29 03:20:00|1403.3|1398.3|1405.7|1400.7|1406.2|1401.2|1403.3|1398.3|71
1753759500000|2025-07-29 03:25:00|1405.3|1400.3|1404.6|1399.6|1405.7|1400.7|1404.5|1399.5|61
1753759800000|2025-07-29 03:30:00|1404.5|1399.5|1404|1399|1404.8|1399.8|1402.7|1397.7|45
1753760100000|2025-07-29 03:35:00|1403.8|1398.8|1402|1397|1404|1399|1400.5|1395.5|72
1753760400000|2025-07-29 03:40:00|1402.4|1397.4|1404.4|1399.4|1405.2|1400.2|1402.4|1397.4|85
1753760700000|2025-07-29 03:45:00|1404.6|1399.6|1408.4|1403.4|1408.5|1403.5|1404|1399|56
1753761000000|2025-07-29 03:50:00|1408.3|1403.3|1407.4|1402.4|1408.3|1403.3|1406.4|1401.4|72
1753761300000|2025-07-29 03:55:00|1407.7|1402.7|1408|1403|1408.7|1403.7|1407.4|1402.4|52
1753761600000|2025-07-29 04:00:00|1408.1|1403.1|1409.3|1404.3|1409.6|1404.6|1408.1|1403.1|46
1753761900000|2025-07-29 04:05:00|1409.5|1404.5|1410|1405|1411.1|1406.1|1409.3|1404.3|72
1753762200000|2025-07-29 04:10:00|1410.1|1405.1|1410.6|1405.6|1411.1|1406.1|1409.8|1404.8|61
1753762500000|2025-07-29 04:15:00|1411.5|1406.5|1410.5|1405.5|1411.5|1406.5|1409.9|1404.9|48
1753762800000|2025-07-29 04:20:00|1410.4|1405.4|1410.5|1405.5|1410.5|1405.5|1409.4|1404.4|46
1753763100000|2025-07-29 04:25:00|1410.6|1405.6|1409.2|1404.2|1410.7|1405.7|1408.8|1403.8|67
1753763400000|2025-07-29 04:30:00|1409.6|1404.6|1409.3|1404.3|1409.7|1404.7|1408.8|1403.8|58
1753763700000|2025-07-29 04:35:00|1409|1404|1408.1|1403.1|1409.6|1404.6|1408.1|1403.1|44
1753764000000|2025-07-29 04:40:00|1408.3|1403.3|1406.7|1401.7|1408.7|1403.7|1406|1401|71
1753764300000|2025-07-29 04:45:00|1406.9|1401.9|1407.3|1402.3|1408.7|1403.7|1406.9|1401.9|43
1753764600000|2025-07-29 04:50:00|1407.4|1402.4|1406.1|1401.1|1407.8|1402.8|1405.5|1400.5|54
1753764900000|2025-07-29 04:55:00|1406.2|1401.2|1406.2|1401.2|1407.3|1402.3|1404.8|1399.8|94
1753765200000|2025-07-29 05:00:00|1406|1401|1406.7|1401.7|1407.6|1402.6|1404.2|1399.2|116
1753765500000|2025-07-29 05:05:00|1406.9|1401.9|1406.4|1401.4|1407.1|1402.1|1405.3|1400.3|57
1753765800000|2025-07-29 05:10:00|1406.5|1401.5|1404.2|1399.2|1406.9|1401.9|1403.5|1398.5|107
1753766100000|2025-07-29 05:15:00|1404|1399|1402.4|1397.4|1404.9|1399.7|1401.9|1396.7|126
1753766400000|2025-07-29 05:20:00|1402.2|1397.2|1401.2|1396.2|1402.7|1397.7|1398.8|1393|131
1753766700000|2025-07-29 05:25:00|1401.3|1396.3|1401|1396|1402.2|1397.2|1400.9|1395.9|80
1753767000000|2025-07-29 05:30:00|1401.4|1396.4|1399.6|1394.6|1403.6|1398.6|1398.5|1393.5|205
1753767300000|2025-07-29 05:35:00|1399.3|1394.3|1398.3|1393.3|1402.9|1395.7|1398.2|1393.2|101
1753767600000|2025-07-29 05:40:00|1397.8|1392.8|1399.6|1394.6|1399.8|1394.8|1396.9|1391.9|75
1753767900000|2025-07-29 05:45:00|1399.7|1394.7|1399.6|1394.6|1400.9|1395.9|1399.6|1394.6|80
1753768200000|2025-07-29 05:50:00|1399.8|1394.8|1399.2|1394.2|1401.1|1396.1|1399.2|1394.2|79
1753768500000|2025-07-29 05:55:00|1399.3|1394.3|1401.2|1396.2|1401.7|1396.7|1398.3|1393.3|102
1753768800000|2025-07-29 06:00:00|1401.6|1396.6|1400.9|1395.9|1402.3|1397.3|1400.4|1395.4|124
1753769100000|2025-07-29 06:05:00|1401.1|1396.1|1401.7|1396.7|1401.8|1396.8|1400.7|1395.7|70
1753769400000|2025-07-29 06:10:00|1401.6|1396.6|1402.5|1397.5|1402.6|1397.6|1401.1|1396.1|69
1753769700000|2025-07-29 06:15:00|1402.4|1397.4|1403.3|1398.3|1403.4|1398.4|1402.3|1397.3|66
1753770000000|2025-07-29 06:20:00|1403.4|1398.4|1401.4|1396.4|1403.6|1398.6|1401.1|1396.1|80
1753770300000|2025-07-29 06:25:00|1401.6|1396.6|1399.8|1394.8|1402.1|1397.1|1399.5|1394.5|112
1753770600000|2025-07-29 06:30:00|1399.6|1394.6|1399.1|1394.1|1400.2|1395.2|1398.2|1393.2|111
1753770900000|2025-07-29 06:35:00|1399|1394|1397.5|1392.5|1399.3|1394.3|1396.2|1391.2|90
1753771200000|2025-07-29 06:40:00|1397.6|1392.6|1397.7|1392.7|1397.9|1392.9|1397|1392|95
1753771500000|2025-07-29 06:45:00|1397.8|1392.8|1397.6|1392.6|1398.8|1393.8|1397.5|1392.5|80
1753771800000|2025-07-29 06:50:00|1397.8|1392.8|1389|1384|1397.8|1392.8|1386.9|1381.9|217
1753772100000|2025-07-29 06:55:00|1389.4|1384.4|1384.3|1379.3|1389.4|1384.4|1378.4|1373.4|427
1753772400000|2025-07-29 07:00:00|1384.8|1379.8|1384.5|1379.5|1389.2|1384.2|1382.3|1377.3|283
1753772700000|2025-07-29 07:05:00|1384.6|1379.6|1385|1380|1388.3|1383.3|1383.1|1378.1|214
1753773000000|2025-07-29 07:10:00|1384.7|1379.7|1388.2|1383.2|1391.1|1386.1|1383.3|1378.3|247
1753773300000|2025-07-29 07:15:00|1388.1|1383.1|1390|1385|1390.7|1385.7|1387|1382|148
1753773600000|2025-07-29 07:20:00|1389.8|1384.8|1388.8|1383.8|1391.4|1386.4|1388.1|1383.1|186
1753773900000|2025-07-29 07:25:00|1388.9|1383.9|1388.6|1383.6|1390.7|1385.7|1387.5|1382.5|176
1753774200000|2025-07-29 07:30:00|1388.2|1383.2|1386.6|1381.6|1392.4|1386.6|1386.4|1381.4|156
1753774500000|2025-07-29 07:35:00|1386.4|1381.4|1383.3|1378.3|1386.4|1381.4|1383.3|1377.8|144
1753774800000|2025-07-29 07:40:00|1383.5|1378.5|1383.2|1375.1|1384.2|1378.9|1380|1375|180
1753775100000|2025-07-29 07:45:00|1381.6|1376.6|1382.1|1377.1|1382.2|1377.2|1379.8|1373.2|130
1753775400000|2025-07-29 07:50:00|1381.9|1376.9|1382.5|1377.5|1383.2|1378.2|1381.3|1376.3|99
1753775700000|2025-07-29 07:55:00|1383|1378|1386.3|1381.3|1386.8|1381.6|1383|1378|83
1753776000000|2025-07-29 08:00:00|1386.2|1381.2|1384.5|1379.5|1387.1|1382.1|1383.9|1378.9|113
1753776300000|2025-07-29 08:05:00|1384.4|1379.4|1383.4|1378.4|1384.7|1379.4|1381.6|1375.6|116
1753776600000|2025-07-29 08:10:00|1383.3|1378.3|1385.4|1380.4|1387.3|1380.5|1382.7|1374.9|150
1753776900000|2025-07-29 08:15:00|1385.1|1380.1|1389.4|1381.2|1389.8|1382.9|1385.1|1378.9|171
1753777200000|2025-07-29 08:20:00|1389.5|1381.3|1388.6|1383.6|1391|1386|1387.1|1380.9|143
1753777500000|2025-07-29 08:25:00|1388.5|1383.5|1392.9|1387.9|1393.1|1388.1|1388.5|1383.5|99
1753777800000|2025-07-29 08:30:00|1393|1388|1395.8|1390.8|1396.2|1391.2|1392.1|1387.1|106
1753778100000|2025-07-29 08:35:00|1395.7|1390.7|1393.6|1388.6|1396.8|1391.8|1393.1|1388.1|113
1753778400000|2025-07-29 08:40:00|1393.7|1388.7|1393.2|1388.2|1394.4|1389.4|1393|1388|77
1753778700000|2025-07-29 08:45:00|1393.1|1388.1|1393|1388|1393.4|1388.4|1391.6|1386.6|103
1753779000000|2025-07-29 08:50:00|1392.9|1387.9|1391.3|1386.3|1393|1388|1391.3|1386.3|75
1753779300000|2025-07-29 08:55:00|1391.5|1386.5|1389.5|1384.5|1391.6|1386.6|1388.7|1383.7|82
1753779600000|2025-07-29 09:00:00|1388.3|1383.3|1384|1379|1389.4|1384.4|1380.8|1375.8|130
1753779900000|2025-07-29 09:05:00|1384.2|1379.2|1379.8|1374.8|1384.4|1379.4|1379.1|1374.1|114
1753780200000|2025-07-29 09:10:00|1380|1375|1380.3|1375.3|1382.4|1377.4|1379.5|1374.5|135
1753780500000|2025-07-29 09:15:00|1380.4|1375.4|1382.3|1377.3|1384.6|1379.6|1379.6|1374.6|116
1753780800000|2025-07-29 09:20:00|1382.4|1377.4|1383.5|1378.5|1384.5|1379.5|1382.4|1377.4|97
1753781100000|2025-07-29 09:25:00|1383.2|1378.2|1388|1383|1388.3|1383.3|1383.2|1378.2|99
1753781400000|2025-07-29 09:30:00|1387.9|1382.9|1392.7|1387.7|1392.7|1387.7|1387.7|1382.7|120
1753781700000|2025-07-29 09:35:00|1392.5|1387.5|1393|1388|1393.1|1388.1|1391.5|1386.5|75
1753782000000|2025-07-29 09:40:00|1393.1|1388.1|1393.4|1388.4|1394.7|1389.7|1392.6|1387.6|75
1753782300000|2025-07-29 09:45:00|1393.3|1388.3|1395.1|1390.1|1395.2|1390.2|1392.7|1387.7|56
1753782600000|2025-07-29 09:50:00|1395.3|1390.3|1394.7|1389.7|1396.2|1391.2|1394.5|1389.5|58
1753782900000|2025-07-29 09:55:00|1394.6|1389.6|1393.7|1388.7|1394.7|1389.7|1392.2|1387.2|73
1753783200000|2025-07-29 10:00:00|1393.8|1388.8|1396|1391|1397|1392|1393.8|1388.8|50
1753783500000|2025-07-29 10:05:00|1395.9|1390.9|1396.5|1391.5|1397.9|1392.9|1395.9|1390.9|44
1753783800000|2025-07-29 10:10:00|1396.3|1391.3|1397.4|1392.4|1398.3|1393.3|1396.1|1391.1|67
1753784100000|2025-07-29 10:15:00|1397.5|1392.5|1399.7|1394.7|1399.8|1394.8|1397.5|1392.5|46
1753784400000|2025-07-29 10:20:00|1399.6|1394.6|1399.3|1394.3|1399.9|1394.9|1397.6|1392.6|56
1753784700000|2025-07-29 10:25:00|1399.8|1394.8|1399.2|1394.2|1399.9|1394.9|1397.9|1392.9|68
1753785000000|2025-07-29 10:30:00|1399.1|1394.1|1399.7|1394.7|1400.8|1395.8|1398.6|1393.6|61
1753785300000|2025-07-29 10:35:00|1399.5|1394.5|1397.4|1392.4|1399.5|1394.5|1396.9|1391.9|62
1753785600000|2025-07-29 10:40:00|1397.3|1392.3|1395.4|1390.4|1397.3|1392.3|1393.7|1388.7|94
1753785900000|2025-07-29 10:45:00|1395.5|1390.5|1394.7|1389.7|1396.5|1391.5|1394.6|1389.6|72
1753786200000|2025-07-29 10:50:00|1394.6|1389.6|1399|1394|1399.5|1394.5|1394.6|1389.6|62
1753786500000|2025-07-29 10:55:00|1398.6|1393.6|1396.2|1391.2|1398.7|1393.7|1395.9|1390.9|65
1753786800000|2025-07-29 11:00:00|1396.3|1391.3|1393.1|1388.1|1396.6|1391.6|1392|1387|104
1753787100000|2025-07-29 11:05:00|1393|1388|1393.3|1388.3|1393.8|1388.8|1391.2|1386.2|103
1753787400000|2025-07-29 11:10:00|1392.9|1387.9|1394.4|1389.4|1395.2|1390.2|1392.2|1387.2|120
1753787700000|2025-07-29 11:15:00|1394.3|1389.3|1396.3|1391.3|1396.5|1391.5|1394.3|1389.3|98
1753788000000|2025-07-29 11:20:00|1397|1392|1396|1391|1397.4|1392.4|1395.4|1390.4|71
1753788300000|2025-07-29 11:25:00|1395.9|1390.9|1401.4|1391.1|1401.7|1394.5|1395.8|1390.1|111
1753788600000|2025-07-29 11:30:00|1401.6|1391|1400.5|1391.2|1403|1392.8|1399.4|1390.2|139
1753788900000|2025-07-29 11:35:00|1400.9|1391.8|1399.9|1390.9|1403.2|1393.1|1399.8|1390|112
1753789200000|2025-07-29 11:40:00|1400|1391.1|1397.5|1392.5|1400.3|1394|1397.4|1389.8|142
1753789500000|2025-07-29 11:45:00|1397.4|1392.4|1397.4|1392.4|1398.1|1393.1|1397.2|1392.2|70
1753789800000|2025-07-29 11:50:00|1397.1|1392.1|1394.9|1389.9|1397.1|1392.1|1394.7|1388.8|87
1753790100000|2025-07-29 11:55:00|1394.8|1389.8|1393.7|1388.7|1395.1|1390.1|1393.3|1388.3|106
1753790400000|2025-07-29 12:00:00|1393.8|1388.8|1393|1388|1395.1|1390.1|1390.9|1385.9|164
1753790700000|2025-07-29 12:05:00|1392.9|1387.9|1392.5|1387.5|1394.6|1389.6|1392.3|1387.3|144
1753791000000|2025-07-29 12:10:00|1392.3|1387.3|1395.6|1390.6|1398.1|1393.1|1392.3|1387.3|121
1753791300000|2025-07-29 12:15:00|1395.7|1390.7|1397.3|1392.3|1397.7|1392.7|1395.3|1390.3|120
1753791600000|2025-07-29 12:20:00|1397.7|1392.7|1402.9|1397.9|1403.2|1398.2|1397.1|1392.1|148
1753791900000|2025-07-29 12:25:00|1402.6|1397.6|1399.4|1394.4|1402.8|1397.8|1399.1|1394.1|98
1753792200000|2025-07-29 12:30:00|1399.3|1394.3|1400.9|1395.9|1401.3|1396.3|1398.6|1393.6|143
1753792500000|2025-07-29 12:35:00|1401|1396|1405.5|1400.5|1406.6|1401.6|1400.9|1395.9|149
1753792800000|2025-07-29 12:40:00|1405.4|1400.4|1406.3|1401.3|1407.4|1402.4|1402.4|1397.4|178
1753793100000|2025-07-29 12:45:00|1406.4|1401.4|1405.2|1400.2|1408.5|1403.5|1404.5|1399.5|180
1753793400000|2025-07-29 12:50:00|1405.1|1400.1|1407.5|1402.5|1407.6|1402.6|1404|1399|126
1753793700000|2025-07-29 12:55:00|1407.6|1402.6|1404.7|1399.7|1408.9|1403.9|1404.6|1399.6|153
1753794000000|2025-07-29 13:00:00|1404|1399|1403|1398|1407|1402|1401.4|1394.9|275
1753794300000|2025-07-29 13:05:00|1403.3|1398.3|1401.5|1396.5|1404.5|1399.5|1401|1396|213
1753794600000|2025-07-29 13:10:00|1401.7|1396.7|1405.5|1400.5|1407.1|1402.1|1401.6|1396.6|183
1753794900000|2025-07-29 13:15:00|1405.4|1400.4|1405.8|1400.8|1406.7|1401.7|1404.2|1399.2|173
1753795200000|2025-07-29 13:20:00|1405.7|1400.7|1402.8|1397.8|1407.4|1402.4|1402.7|1397.7|173
1753795500000|2025-07-29 13:25:00|1403|1398|1404.7|1399.7|1406.1|1401.1|1402.4|1397.4|179
1753795800000|2025-07-29 13:30:00|1405|1400|1407|1402|1407.8|1402.8|1400|1395|335
1753796100000|2025-07-29 13:35:00|1406.4|1401.4|1404.9|1399.9|1406.4|1401.4|1402.2|1397.2|222
1753796400000|2025-07-29 13:40:00|1405|1400|1403.2|1398.2|1407.4|1402.4|1402.5|1397.5|166
1753796700000|2025-07-29 13:45:00|1403.3|1398.3|1402.8|1397.8|1403.5|1398.5|1399.5|1394.5|207
1753797000000|2025-07-29 13:50:00|1402.9|1397.9|1402.6|1397.6|1403.6|1398.6|1400.2|1395.2|179
1753797300000|2025-07-29 13:55:00|1402.4|1397.4|1401.2|1396.2|1402.5|1397.5|1401|1396|142
1753797600000|2025-07-29 14:00:00|1401.3|1396.3|1397.2|1392.2|1402.6|1397.6|1396.1|1391.1|196
1753797900000|2025-07-29 14:05:00|1397.4|1392.4|1399.2|1394.2|1401.4|1396.4|1395.9|1390.9|253
1753798200000|2025-07-29 14:10:00|1399.3|1394.3|1399.2|1394.2|1399.7|1394.7|1397.4|1392.4|175
1753798500000|2025-07-29 14:15:00|1399.4|1394.4|1398|1393|1399.9|1394.9|1396.6|1391.6|196
1753798800000|2025-07-29 14:20:00|1397.8|1392.8|1401.2|1396.2|1401.9|1396.9|1397.8|1392.8|154
1753799100000|2025-07-29 14:25:00|1401.4|1396.4|1400|1395|1402.2|1397.2|1398.3|1393.3|148
1753799400000|2025-07-29 14:30:00|1399.3|1394.3|1398.2|1393.2|1399.7|1394.7|1395.9|1390.9|182
1753799700000|2025-07-29 14:35:00|1398.3|1393.3|1398.7|1393.7|1399.4|1394.4|1397.1|1392.1|125
1753800000000|2025-07-29 14:40:00|1398.6|1393.6|1397.5|1392.5|1400.7|1395.7|1397.1|1392.1|196
1753800300000|2025-07-29 14:45:00|1397.6|1392.6|1395.6|1390.6|1399.3|1394.3|1395.1|1390.1|150
1753800600000|2025-07-29 14:50:00|1395.5|1390.5|1396.8|1391.8|1397.9|1392.9|1395.2|1390.2|161
1753800900000|2025-07-29 14:55:00|1396.6|1391.6|1399.1|1394.1|1400.4|1395.4|1396.1|1391.1|112
1753801200000|2025-07-29 15:00:00|1399.2|1394.2|1400.7|1395.7|1401.7|1396.7|1398.6|1393.6|134
1753801500000|2025-07-29 15:05:00|1400.8|1395.8|1406.2|1401.2|1410.6|1405.6|1400.8|1395.8|280
1753801800000|2025-07-29 15:10:00|1406|1401|1402.6|1397.6|1407.7|1402.7|1402.5|1397.5|183
1753802100000|2025-07-29 15:15:00|1402.8|1397.8|1399.9|1394.9|1403.4|1398.4|1399.1|1394.1|186
1753802400000|2025-07-29 15:20:00|1399.8|1394.8|1401.7|1396.7|1402.2|1397.2|1399.2|1394.2|190
1753802700000|2025-07-29 15:25:00|1401.6|1396.6|1400|1395|1402|1397|1399.3|1394.3|128
1753803000000|2025-07-29 15:30:00|1400.2|1395.2|1400|1395|1401.6|1396.6|1399.4|1394.4|154
1753803300000|2025-07-29 15:35:00|1399.9|1394.9|1399.9|1394.9|1400.7|1395.7|1397.5|1392.5|144
1753803600000|2025-07-29 15:40:00|1399.7|1394.7|1402.2|1397.2|1402.8|1397.8|1399.7|1394.7|122
1753803900000|2025-07-29 15:45:00|1402.1|1397.1|1397.9|1392.9|1402.1|1397.1|1397.4|1392.4|133
1753804200000|2025-07-29 15:50:00|1398|1393|1399.2|1394.2|1399.7|1394.7|1397.9|1392.9|126
1753804500000|2025-07-29 15:55:00|1399.4|1394.4|1399.8|1394.8|1400.3|1395.3|1398.2|1393.2|96
1753804800000|2025-07-29 16:00:00|1399.7|1394.7|1401.7|1396.7|1402.5|1397.5|1399.4|1394.4|92
1753805100000|2025-07-29 16:05:00|1401.8|1396.8|1402|1397|1403.3|1398.3|1401.6|1396.6|92
1753805400000|2025-07-29 16:10:00|1402.2|1397.2|1402.6|1397.6|1402.7|1397.7|1400|1395|89
1753805700000|2025-07-29 16:15:00|1402.5|1397.5|1401.5|1396.5|1402.8|1397.8|1401.1|1396.1|67
1753806000000|2025-07-29 16:20:00|1401.4|1396.4|1400.6|1395.6|1402.3|1397.3|1398.4|1393.4|217
1753806300000|2025-07-29 16:25:00|1400.5|1395.5|1402.3|1397.3|1402.3|1397.3|1399.7|1394.7|98
1753806600000|2025-07-29 16:30:00|1402.4|1397.4|1400.3|1395.3|1402.5|1397.5|1399.9|1394.9|68
1753806900000|2025-07-29 16:35:00|1400.2|1395.2|1401.3|1396.3|1401.3|1396.3|1399.4|1394.4|71
1753807200000|2025-07-29 16:40:00|1400.7|1395.7|1401.6|1396.6|1402.7|1397.7|1400.5|1395.5|45
1753807500000|2025-07-29 16:45:00|1401.9|1396.9|1401.5|1396.5|1402.4|1397.4|1401.3|1396.3|57
1753807800000|2025-07-29 16:50:00|1401.3|1396.3|1400.9|1395.9|1402.1|1397.1|1400.4|1395.4|55
1753808100000|2025-07-29 16:55:00|1400.6|1395.6|1401.2|1396.2|1402.9|1397.9|1400.1|1395.1|105
1753808400000|2025-07-29 17:00:00|1401.3|1396.3|1403|1398|1403.2|1398.2|1401|1396|79
1753808700000|2025-07-29 17:05:00|1402.6|1397.6|1404.2|1399.2|1404.6|1399.6|1402.6|1397.6|64
1753809000000|2025-07-29 17:10:00|1404.3|1399.3|1402.8|1397.8|1404.3|1399.3|1402.8|1397.8|46
1753809300000|2025-07-29 17:15:00|1403|1398|1402.1|1397.1|1403.4|1398.4|1401.8|1396.8|36
1753809600000|2025-07-29 17:20:00|1402.2|1397.2|1402.1|1397.1|1402.2|1397.2|1401.7|1396.7|24
1753809900000|2025-07-29 17:25:00|1402.2|1397.2|1403.8|1398.8|1404.6|1399.6|1402.1|1397.1|80
1753810200000|2025-07-29 17:30:00|1404|1399|1404.2|1399.2|1404.6|1399.6|1403|1398|54
1753810500000|2025-07-29 17:35:00|1404.3|1399.3|1405.2|1400.2|1405.4|1400.4|1404|1399|67
1753810800000|2025-07-29 17:40:00|1405|1400|1407.9|1398.9|1408.3|1400.5|1405|1398.4|54
1753811100000|2025-07-29 17:45:00|1407.8|1398.8|1407.7|1398.7|1409.2|1400.5|1407.4|1398.4|83
1753811400000|2025-07-29 17:50:00|1407.9|1398.9|1407|1398|1407.9|1398.9|1406.2|1397.2|60
1753811700000|2025-07-29 17:55:00|1406.9|1397.9|1406.3|1397.3|1407.2|1398.2|1406.2|1397.2|30
1753812000000|2025-07-29 18:00:00|1406.5|1397.5|1407.2|1398.2|1407.6|1398.6|1406.4|1397.4|38
1753812300000|2025-07-29 18:05:00|1407.3|1398.3|1405.2|1396.2|1407.3|1398.3|1405.2|1396.2|24
1753812600000|2025-07-29 18:10:00|1405|1396|1404.9|1395.9|1405.1|1396.1|1404.5|1395.5|23
1753812900000|2025-07-29 18:15:00|1405|1396|1405.9|1397.6|1406.3|1397.7|1404.9|1395.9|36
1753813200000|2025-07-29 18:20:00|1405.8|1397.4|1406.1|1397.7|1406.2|1397.8|1405.6|1397.2|27
1753813500000|2025-07-29 18:25:00|1406.3|1397.9|1407|1398.6|1407.5|1398.9|1406|1397.7|19
1753813800000|2025-07-29 18:30:00|1407.3|1398.3|1408.6|1399.6|1409|1400.3|1407.3|1398.3|38
1753814100000|2025-07-29 18:35:00|1408.5|1399.5|1409.1|1400.1|1409.1|1400.1|1408|1399|27
1753814400000|2025-07-29 18:40:00|1409.2|1400.2|1409.1|1400.1|1409.3|1400.3|1408.7|1399.7|25
1753814700000|2025-07-29 18:45:00|1409.2|1400.2|1407.4|1398.4|1409.2|1400.2|1407.4|1398.4|36
1753815000000|2025-07-29 18:50:00|1407.3|1398.3|1407.1|1398.1|1407.3|1398.3|1407|1398|16
1753815300000|2025-07-29 18:55:00|1407.2|1398.2|1406.8|1397.8|1407.6|1398.6|1406.6|1397.6|27
1753815600000|2025-07-29 19:00:00|1406.9|1397.9|1406|1397|1407|1398|1405.8|1396.8|27
1753815900000|2025-07-29 19:05:00|1406.2|1397.2|1407.4|1398.4|1407.5|1398.5|1406.2|1397.2|26
1753816200000|2025-07-29 19:10:00|1407.3|1398.3|1406.9|1397.9|1407.3|1398.6|1406.1|1397.1|39
1753816500000|2025-07-29 19:15:00|1406.8|1397.8|1407.1|1398.1|1407.1|1398.1|1406.5|1397.5|16
1753816800000|2025-07-29 19:20:00|1407.2|1398.2|1406.7|1398.2|1407.4|1398.5|1406.5|1397.8|18
1753817100000|2025-07-29 19:25:00|1406.8|1398.3|1406.9|1398.4|1407.9|1399.4|1406.7|1398.2|27
1753817400000|2025-07-29 19:30:00|1406.5|1398.1|1406.2|1397.8|1406.8|1398.4|1406.1|1397.6|28
1753817700000|2025-07-29 19:35:00|1405.6|1397.2|1405.4|1397|1406.1|1397.7|1405.4|1397|22
1753818000000|2025-07-29 19:40:00|1405.2|1396.8|1405.2|1396.8|1405.6|1397.1|1404.8|1396.3|29
1753818300000|2025-07-29 19:45:00|1405.3|1396.9|1405.9|1396.9|1406.1|1399|1403.7|1396.9|31
1753818600000|2025-07-29 19:50:00|1405.7|1396.7|1406.1|1397.1|1406.1|1397.1|1405.3|1396.3|28
1753818900000|2025-07-29 19:55:00|1405.9|1396.9|1405.8|1396.8|1406.6|1397.6|1405.8|1396.8|42
1753819200000|2025-07-29 20:00:00|1406|1397|1403.9|1394.9|1406|1397|1403.7|1394.7|33
1753819500000|2025-07-29 20:05:00|1403.7|1394.7|1402.9|1394.5|1403.7|1394.7|1402.4|1393.7|23
1753819800000|2025-07-29 20:10:00|1402.8|1394.4|1402.7|1394.3|1402.8|1394.4|1402|1393.6|27
1753820100000|2025-07-29 20:15:00|1402.8|1394.4|1399.9|1394.9|1403|1395.3|1399.3|1393.4|26
1753820400000|2025-07-29 20:20:00|1399.8|1394.8|1399.3|1394.3|1399.8|1394.8|1399.1|1394.1|15
1753820700000|2025-07-29 20:25:00|1399.4|1394.4|1398.4|1393.4|1399.6|1394.6|1398.4|1393.4|14
1753821000000|2025-07-29 20:30:00|1398.3|1393.3|1398.3|1393.3|1398.8|1393.8|1398.2|1393.2|30
1753821300000|2025-07-29 20:35:00|1398.4|1393.4|1398.3|1393.3|1398.4|1393.4|1398.3|1393.3|2
1753821600000|2025-07-29 20:40:00|1398.5|1393.5|1397.3|1392.3|1398.9|1393.5|1397|1390.9|27
1753821900000|2025-07-29 20:45:00|1397.2|1392.2|1398.5|1390.1|1398.8|1392.3|1396.3|1389.5|44
1753822200000|2025-07-29 20:50:00|1398.1|1389.7|1397.3|1388.3|1398.6|1390.2|1397|1388.3|43
1753822500000|2025-07-29 20:55:00|1397.5|1388.5|1398.8|1389.8|1398.9|1389.9|1397.5|1388.5|25
1753826400000|2025-07-29 22:00:00|1399.9|1388.9|1400.3|1389.3|1400.8|1389.8|1399.1|1388.1|31
1753826700000|2025-07-29 22:05:00|1400.2|1389.2|1398|1387|1400.2|1389.2|1397|1386|127
1753827000000|2025-07-29 22:10:00|1397.9|1386.9|1397.9|1388.2|1399|1388.2|1397.6|1386.6|46
1753827300000|2025-07-29 22:15:00|1397.8|1388.3|1399.4|1388.4|1399.7|1389.1|1397.2|1388|36
1753827600000|2025-07-29 22:20:00|1399.3|1388.3|1398.8|1387.8|1399.5|1388.9|1397.7|1386.9|31
1753827900000|2025-07-29 22:25:00|1398.4|1387.9|1396.4|1391.4|1400.4|1391.6|1396.4|1387.9|27
1753828200000|2025-07-29 22:30:00|1396.3|1391.3|1396.3|1391.3|1396.3|1391.3|1396.1|1391.1|10
1753828500000|2025-07-29 22:35:00|1399.8|1390|1397.7|1389.1|1399.8|1391.8|1396.7|1389.1|30
1753828800000|2025-07-29 22:40:00|1397.9|1389.3|1395.7|1390.7|1397.9|1390.9|1395.5|1389.1|17
1753829100000|2025-07-29 22:45:00|1395.8|1390.8|1395.5|1390.5|1395.8|1390.8|1395.5|1390.5|6
1753829400000|2025-07-29 22:50:00|1395.6|1390.6|1395.7|1390.7|1395.9|1390.9|1395.3|1390.3|14
1753829700000|2025-07-29 22:55:00|1395.9|1390.9|1396|1391|1396.1|1391.1|1395.8|1390.8|6
1753830000000|2025-07-29 23:00:00|1395.9|1390.9|1396.3|1391.3|1396.5|1391.5|1395.9|1390.9|12
1753830300000|2025-07-29 23:05:00|1396.5|1391.5|1396.4|1391.4|1396.6|1391.6|1396.2|1391.2|21
1753830600000|2025-07-29 23:10:00|1396.5|1391.5|1396.2|1391.2|1396.5|1391.5|1396.2|1391.2|4
1753830900000|2025-07-29 23:15:00|1396.3|1391.3|1396.3|1391.3|1396.3|1391.3|1396.1|1391.1|10
1753831200000|2025-07-29 23:20:00|1396.2|1391.2|1402.1|1391.1|1402.1|1391.8|1396.2|1389.9|23
1753831500000|2025-07-29 23:25:00|1402.2|1391.2|1401.4|1390.4|1402.3|1391.4|1401.2|1390.2|34
1753831800000|2025-07-29 23:30:00|1401.5|1390.5|1397.9|1392.9|1401.8|1394.5|1397.4|1390.1|49
1753832100000|2025-07-29 23:35:00|1397.8|1392.8|1400.4|1391.3|1401.6|1393.3|1397.7|1390.4|60
1753832400000|2025-07-29 23:40:00|1400.3|1391.5|1399.6|1391.1|1400.7|1391.8|1399.6|1390.9|32
1753832700000|2025-07-29 23:45:00|1399.3|1390.9|1397.5|1392.5|1401.4|1392.5|1397.3|1390.2|38
1753833000000|2025-07-29 23:50:00|1397.6|1392.6|1397.8|1392.8|1397.9|1392.9|1397.4|1392.4|29
1753833300000|2025-07-29 23:55:00|1397.7|1392.7|1398.6|1393.6|1398.6|1393.6|1397.6|1392.6|42
1753833600000|2025-07-30 00:00:00|1398.5|1393.5|1399.9|1394.9|1400.3|1395.3|1398.5|1393.5|87
1753833900000|2025-07-30 00:05:00|1399.8|1394.8|1398.7|1393.7|1399.9|1394.9|1398.5|1393.5|57
1753834200000|2025-07-30 00:10:00|1398.4|1393.4|1398.8|1393.8|1398.9|1393.9|1397.7|1392.7|59
1753834500000|2025-07-30 00:15:00|1398.9|1393.9|1398.2|1393.2|1398.9|1393.9|1398.2|1393.2|32
1753834800000|2025-07-30 00:20:00|1398.1|1393.1|1398.2|1393.2|1398.7|1393.7|1397.8|1392.8|36
1753835100000|2025-07-30 00:25:00|1398|1393|1399.7|1394.7|1400|1395|1398|1393|47
1753835400000|2025-07-30 00:30:00|1399.6|1394.6|1400.5|1395.5|1400.5|1395.5|1399.3|1394.3|57
1753835700000|2025-07-30 00:35:00|1400.6|1395.6|1399.5|1394.5|1400.6|1395.6|1399|1394|36
1753836000000|2025-07-30 00:40:00|1399.6|1394.6|1399.9|1394.9|1400.8|1395.8|1399.1|1394.1|50
1753836300000|2025-07-30 00:45:00|1400.1|1395.1|1401.2|1396.2|1401.7|1396.7|1399.7|1394.7|48
1753836600000|2025-07-30 00:50:00|1401.4|1396.4|1402.5|1397.5|1403.8|1398.8|1401.1|1396.1|91
1753836900000|2025-07-30 00:55:00|1402.6|1397.6|1401.9|1396.9|1403.4|1398.4|1399.9|1394.9|111
1753837200000|2025-07-30 01:00:00|1401.8|1396.8|1401|1396|1402.4|1397.4|1400.8|1395.8|92
1753837500000|2025-07-30 01:05:00|1401.2|1396.2|1401.2|1396.2|1402.7|1397.7|1400.2|1395.2|83
1753837800000|2025-07-30 01:10:00|1401.1|1396.1|1401.2|1396.2|1401.3|1396.3|1400.9|1395.9|32
1753838100000|2025-07-30 01:15:00|1401.1|1396.1|1401.3|1396.3|1402|1397|1400.4|1395.4|77
1753838400000|2025-07-30 01:20:00|1401.2|1396.2|1398.8|1393.8|1401.3|1396.3|1398.8|1393.8|58
1753838700000|2025-07-30 01:25:00|1398.7|1393.7|1396.4|1391.4|1399.2|1394.2|1396.4|1391.4|88
1753839000000|2025-07-30 01:30:00|1396|1391|1396.9|1388.2|1397.6|1391.2|1393.1|1386.6|212
1753839300000|2025-07-30 01:35:00|1396.7|1388|1398.9|1390.7|1400.5|1392.6|1396.5|1388|245
1753839600000|2025-07-30 01:40:00|1399.5|1390.9|1394.6|1389.6|1399.8|1392.4|1394.1|1386.9|327
1753839900000|2025-07-30 01:45:00|1395.3|1390.3|1396.6|1391.6|1398|1391.9|1394.7|1389.3|146
1753840200000|2025-07-30 01:50:00|1396.5|1391.5|1395.7|1390.7|1397.1|1392.1|1393.9|1387.2|171
1753840500000|2025-07-30 01:55:00|1394.8|1389.8|1395.3|1390.3|1397.7|1391.7|1394.2|1387.3|144
1753840800000|2025-07-30 02:00:00|1395.5|1390.5|1397.4|1389.1|1397.8|1391.1|1394.9|1388.6|174
1753841100000|2025-07-30 02:05:00|1395.6|1390.6|1397.2|1392.2|1398.6|1392.3|1395|1388.4|94
1753841400000|2025-07-30 02:10:00|1397.3|1392.3|1397.5|1392.5|1398.1|1393.1|1396.5|1391.5|128
1753841700000|2025-07-30 02:15:00|1397.3|1392.3|1397.2|1392.2|1399|1393.4|1396.4|1390.6|100
1753842000000|2025-07-30 02:20:00|1396.9|1391.9|1395.7|1390.7|1398.2|1392.9|1395.3|1388.6|71
1753842300000|2025-07-30 02:25:00|1395.8|1390.8|1394.9|1389.9|1396|1391|1394.7|1389.7|45
1753842600000|2025-07-30 02:30:00|1395.4|1390.4|1394.2|1389.2|1395.8|1390.4|1392.9|1385.4|118
1753842900000|2025-07-30 02:35:00|1394.1|1389.1|1393.3|1388.3|1397|1390.1|1392.4|1385.2|117
1753843200000|2025-07-30 02:40:00|1393.1|1388.1|1394|1389|1395|1390|1392.6|1387.6|74
1753843500000|2025-07-30 02:45:00|1394.2|1389.2|1394.4|1389.4|1396.9|1390.1|1392.7|1387.7|130
1753843800000|2025-07-30 02:50:00|1394.5|1389.5|1395|1390|1396.5|1390|1393.7|1388.4|39
1753844100000|2025-07-30 02:55:00|1395.2|1390.2|1394|1389|1395.7|1390.7|1392.8|1387.8|65
1753844400000|2025-07-30 03:00:00|1394.1|1389.1|1392.9|1387.9|1398.3|1390.7|1392.5|1386.1|183
1753844700000|2025-07-30 03:05:00|1393.6|1388.6|1392|1387|1397.6|1390.3|1391.6|1386.6|167
1753845000000|2025-07-30 03:10:00|1391.4|1386.4|1395.7|1390.7|1398.4|1391.6|1390.2|1384.9|159
1753845300000|2025-07-30 03:15:00|1395.5|1390.5|1396.1|1391.1|1398.7|1392|1393.4|1388.2|97
1753845600000|2025-07-30 03:20:00|1397.6|1389.3|1396.5|1391.5|1397.6|1391.6|1395.3|1389.1|44
1753845900000|2025-07-30 03:25:00|1396.4|1391.4|1398.9|1387.9|1398.9|1392.2|1396.1|1386.5|80
1753846200000|2025-07-30 03:30:00|1400|1389|1396.2|1391.2|1400|1391.4|1395.2|1388.5|62
1753846500000|2025-07-30 03:35:00|1395.7|1390.7|1396.1|1391.1|1398.4|1392|1395.5|1388.8|75
1753846800000|2025-07-30 03:40:00|1395.8|1390.8|1394.7|1389.7|1398.6|1392.2|1393.5|1386.7|102
1753847100000|2025-07-30 03:45:00|1394.3|1389.3|1397.8|1389.6|1398.6|1390.8|1394.2|1388.5|48
1753847400000|2025-07-30 03:50:00|1397.7|1389.5|1399.2|1390.2|1399.2|1391.4|1393.8|1387.8|60
1753847700000|2025-07-30 03:55:00|1399.1|1390.3|1393.9|1388.9|1399.8|1392.5|1393.2|1387.5|138
1753848000000|2025-07-30 04:00:00|1393.8|1388.8|1397.4|1392.4|1397.8|1392.8|1393.2|1388.2|113
1753848300000|2025-07-30 04:05:00|1397.5|1392.5|1397.3|1392.3|1397.8|1392.8|1396.9|1391.9|28
1753848600000|2025-07-30 04:10:00|1397.6|1392.6|1397.3|1392.3|1397.7|1392.7|1397.2|1392.2|11
1753848900000|2025-07-30 04:15:00|1397.1|1392.1|1394.1|1389.1|1399.2|1393|1392.4|1387.4|182
1753849200000|2025-07-30 04:20:00|1394.4|1389.4|1396.7|1391.7|1399.5|1391.8|1393.2|1387.5|128
1753849500000|2025-07-30 04:25:00|1397.1|1392.1|1396.4|1391.4|1399.6|1393|1395.6|1390.5|78
1753849800000|2025-07-30 04:30:00|1397.3|1392.3|1394.9|1389.9|1398.3|1392.4|1394.8|1389.7|88
1753850100000|2025-07-30 04:35:00|1395.1|1390.1|1395.8|1390.8|1397.4|1392.4|1395.1|1390.1|99
1753850400000|2025-07-30 04:40:00|1395.6|1390.6|1394.1|1389.1|1396.7|1391.7|1394|1389|107
1753850700000|2025-07-30 04:45:00|1393.9|1388.9|1392.7|1387.7|1394.3|1389.3|1392.4|1387.4|108
1753851000000|2025-07-30 04:50:00|1392.5|1387.5|1394.7|1389.7|1395.3|1390.3|1392.5|1387.5|160
1753851300000|2025-07-30 04:55:00|1394.2|1389.2|1393.8|1388.8|1396.3|1390.1|1393.1|1386.9|153
1753851600000|2025-07-30 05:00:00|1393.4|1388.4|1393.6|1388.6|1393.6|1388.6|1393.1|1388.1|24
1753851900000|2025-07-30 05:05:00|1393.8|1388.8|1394.8|1389.8|1396.4|1391.4|1393.1|1388.1|84
1753852200000|2025-07-30 05:10:00|1394.9|1389.9|1393.9|1388.9|1395.1|1390.1|1393.4|1388.4|75
1753852500000|2025-07-30 05:15:00|1394|1389|1393.8|1388.8|1394.5|1389.5|1392.8|1387.8|55
1753852800000|2025-07-30 05:20:00|1393.7|1388.7|1394.2|1389.2|1394.4|1389.4|1393.7|1388.7|27
1753853100000|2025-07-30 05:25:00|1394.3|1389.3|1394.5|1389.5|1395.4|1390.4|1394.3|1389.3|60
1753853400000|2025-07-30 05:30:00|1394.7|1389.7|1395.6|1390.6|1396.7|1391.7|1394.5|1389.5|93
1753853700000|2025-07-30 05:35:00|1395.7|1390.7|1394.3|1389.3|1396|1390.9|1393.8|1387.7|53
1753854000000|2025-07-30 05:40:00|1394.2|1389.2|1395.5|1387.5|1396.6|1389.8|1394.2|1387.3|113
1753854300000|2025-07-30 05:45:00|1395.4|1387.4|1395.5|1387.5|1395.9|1387.9|1395.3|1387.3|77
1753854600000|2025-07-30 05:50:00|1395.4|1387.4|1396.1|1387.4|1396.2|1387.8|1395.3|1386.8|63
1753854900000|2025-07-30 05:55:00|1396|1387.3|1394.4|1385.7|1396|1387.3|1393.6|1384.9|122
1753855200000|2025-07-30 06:00:00|1392.6|1387.6|1391.2|1386.2|1392.8|1387.8|1391.2|1386.2|138
1753855500000|2025-07-30 06:05:00|1391.3|1386.3|1393.8|1388.8|1394.8|1389.8|1391.1|1386.1|195
1753855800000|2025-07-30 06:10:00|1393.9|1388.9|1392.8|1387.8|1394|1389|1391.8|1386.8|121
1753856100000|2025-07-30 06:15:00|1393|1388|1391.6|1386.6|1394.4|1389.4|1390.9|1385.9|177
1753856400000|2025-07-30 06:20:00|1391.5|1386.5|1391.7|1386.7|1392.5|1387.5|1391.1|1386.1|126
1753856700000|2025-07-30 06:25:00|1391.8|1386.8|1393.5|1388.5|1393.7|1388.7|1391.6|1386.6|117
1753857000000|2025-07-30 06:30:00|1393.4|1388.4|1397.3|1392.3|1397.4|1392.4|1393.4|1388.4|109
1753857300000|2025-07-30 06:35:00|1397.1|1392.1|1396.1|1391.1|1397.2|1392.2|1394.9|1389.9|113
1753857600000|2025-07-30 06:40:00|1395.9|1390.9|1394.8|1389.8|1396.2|1391.2|1394.5|1389.5|70
1753857900000|2025-07-30 06:45:00|1394.6|1389.6|1395|1390|1395.3|1390.3|1394.6|1389.6|67
1753858200000|2025-07-30 06:50:00|1394.8|1389.8|1393.8|1388.8|1395.1|1390.1|1393.6|1388.6|76
1753858500000|2025-07-30 06:55:00|1393.7|1388.7|1392.6|1387.6|1394.1|1389.1|1392.2|1387.2|66
1753858800000|2025-07-30 07:00:00|1392.3|1387.3|1392.9|1387.9|1393.3|1388.3|1391.4|1386.4|88
1753859100000|2025-07-30 07:05:00|1392.8|1387.8|1394.1|1389.1|1395.5|1390.5|1392.6|1387.6|101
1753859400000|2025-07-30 07:10:00|1393.8|1388.8|1392.8|1387.8|1394.8|1389.8|1392.8|1387.8|54
1753859700000|2025-07-30 07:15:00|1392.9|1387.9|1391.5|1386.5|1393|1388|1391.1|1386.1|82
1753860000000|2025-07-30 07:20:00|1391.4|1386.4|1392.3|1387.3|1392.9|1387.9|1390.5|1385.5|113
1753860300000|2025-07-30 07:25:00|1392.2|1387.2|1392.8|1387.8|1393.2|1388.2|1391.7|1386.7|63
1753860600000|2025-07-30 07:30:00|1392.4|1387.4|1392.3|1387.3|1393.5|1388.5|1392.1|1387.1|63
1753860900000|2025-07-30 07:35:00|1392.2|1387.2|1391.6|1386.6|1392.3|1387.3|1390.4|1385.4|57
1753861200000|2025-07-30 07:40:00|1391.4|1386.4|1390.7|1385.7|1391.5|1386.5|1390|1385|60
1753861500000|2025-07-30 07:45:00|1390.8|1385.8|1390.8|1385.8|1391.6|1386.6|1387.4|1382.4|204
1753861800000|2025-07-30 07:50:00|1390.6|1385.6|1390.3|1385.3|1391.7|1386.7|1389.4|1384.4|68
1753862100000|2025-07-30 07:55:00|1390.1|1385.1|1389.9|1384.9|1390.2|1385.2|1388.8|1383.8|67
1753862400000|2025-07-30 08:00:00|1390.1|1385.1|1391.4|1386.4|1393.3|1388.3|1388.3|1383.3|142
1753862700000|2025-07-30 08:05:00|1391.2|1386.2|1392|1387|1392.8|1387.8|1390.7|1385.7|74
1753863000000|2025-07-30 08:10:00|1391.9|1386.9|1391.2|1386.2|1392.6|1387.6|1390.7|1385.7|82
1753863300000|2025-07-30 08:15:00|1391.3|1386.3|1390.4|1385.4|1391.7|1386.7|1390.2|1385.2|58
1753863600000|2025-07-30 08:20:00|1390.5|1385.5|1389.4|1384.4|1390.7|1385.7|1388.2|1383.2|66
1753863900000|2025-07-30 08:25:00|1389.5|1384.5|1389.5|1384.5|1391.2|1386.2|1389.2|1384.2|88
1753864200000|2025-07-30 08:30:00|1389.6|1384.6|1389.5|1384.5|1389.9|1384.9|1388.8|1383.8|77
1753864500000|2025-07-30 08:35:00|1389.6|1384.6|1389.9|1384.9|1390.6|1385.6|1389.5|1384.5|57
1753864800000|2025-07-30 08:40:00|1390.2|1385.2|1389.3|1384.3|1390.2|1385.2|1389.1|1384.1|60
1753865100000|2025-07-30 08:45:00|1389.5|1384.5|1392.4|1387.4|1392.4|1387.4|1389.5|1384.5|40
1753865400000|2025-07-30 08:50:00|1392.3|1387.3|1391.2|1386.2|1392.3|1387.3|1391.2|1386.2|43
1753865700000|2025-07-30 08:55:00|1391.3|1386.3|1390.8|1385.8|1391.6|1386.6|1390.8|1385.8|41
1753866000000|2025-07-30 09:00:00|1390.7|1385.7|1390.2|1385.2|1391.1|1386.1|1389.5|1384.5|60
1753866300000|2025-07-30 09:05:00|1390.1|1385.1|1390.5|1385.5|1391.2|1386.2|1390|1385|50
1753866600000|2025-07-30 09:10:00|1390.4|1385.4|1391.3|1386.3|1391.3|1386.3|1389.5|1384.5|52
1753866900000|2025-07-30 09:15:00|1391.1|1386.1|1392.3|1382.8|1392.7|1386.2|1390|1382.8|53
1753867200000|2025-07-30 09:20:00|1392.2|1382.7|1393.9|1384.8|1395.1|1386|1391.9|1382.6|49
1753867500000|2025-07-30 09:25:00|1394.5|1385.4|1392.1|1387.1|1394.6|1387.2|1392.1|1384.9|59
1753867800000|2025-07-30 09:30:00|1392|1387|1391.8|1386.8|1392.4|1387.4|1391.4|1386.4|32
1753868100000|2025-07-30 09:35:00|1391.9|1386.9|1396|1391|1396.6|1391.6|1391.9|1386.9|58
1753868400000|2025-07-30 09:40:00|1396.4|1391.4|1399.6|1394.6|1400.7|1395.7|1396.4|1391.4|114
1753868700000|2025-07-30 09:45:00|1399.5|1394.5|1403|1398|1404.5|1398.3|1398.7|1393.7|110
1753869000000|2025-07-30 09:50:00|1403.1|1398.1|1400.3|1395.3|1403.7|1398.7|1399.6|1394.6|152
1753869300000|2025-07-30 09:55:00|1400.4|1395.4|1399.8|1394.8|1401.7|1396.7|1399.8|1394.8|103
1753869600000|2025-07-30 10:00:00|1399.2|1394.2|1399.5|1394.5|1401.2|1396.2|1397.7|1392.7|175
1753869900000|2025-07-30 10:05:00|1399.6|1394.6|1396.3|1391.3|1399.6|1394.6|1395.7|1390.7|107
1753870200000|2025-07-30 10:10:00|1396.6|1391.6|1396.9|1391.9|1397.1|1392.1|1394.5|1389.5|78
1753870500000|2025-07-30 10:15:00|1397.3|1392.3|1397.1|1392.1|1398.3|1393.3|1396.4|1391.4|65
1753870800000|2025-07-30 10:20:00|1397.2|1392.2|1398.3|1393.3|1398.9|1393.9|1397.2|1392.2|98
1753871100000|2025-07-30 10:25:00|1398.4|1393.4|1398.4|1393.4|1398.8|1393.8|1397.5|1392.5|64
1753871400000|2025-07-30 10:30:00|1398.8|1393.8|1399.7|1391.6|1401.8|1394.4|1398.7|1391.4|100
1753871700000|2025-07-30 10:35:00|1399.8|1391.7|1398.9|1390.8|1400.1|1391.7|1398.9|1389.9|105
1753872000000|2025-07-30 10:40:00|1399|1390.9|1398.7|1390.7|1399.1|1391.1|1397.1|1388.9|70
1753872300000|2025-07-30 10:45:00|1397.7|1389.6|1401.5|1393.5|1401.5|1395|1396|1389|176
1753872600000|2025-07-30 10:50:00|1401.6|1393.6|1398.3|1393.3|1401.6|1394.1|1397.5|1391.3|72
1753872900000|2025-07-30 10:55:00|1398.1|1393.1|1398.4|1393.4|1398.9|1393.9|1397.1|1392.1|81
1753873200000|2025-07-30 11:00:00|1398.5|1393.5|1398.1|1393.1|1398.9|1393.9|1397.1|1392.1|90
1753873500000|2025-07-30 11:05:00|1397.9|1392.9|1398.4|1393.4|1398.5|1393.5|1396.8|1391.8|70
1753873800000|2025-07-30 11:10:00|1398.2|1393.2|1396.1|1391.1|1398.5|1393.5|1395.9|1390.9|72
1753874100000|2025-07-30 11:15:00|1396.4|1391.4|1398.2|1393.2|1398.5|1393.5|1396.1|1391.1|73
1753874400000|2025-07-30 11:20:00|1398.3|1393.3|1399.7|1394.7|1400.2|1395.2|1398.3|1393.3|83
1753874700000|2025-07-30 11:25:00|1400.2|1395.2|1398.5|1393.5|1400.4|1395.4|1398.3|1393.3|64
1753875000000|2025-07-30 11:30:00|1398.7|1393.7|1398.7|1393.7|1399.2|1394.2|1397.4|1392.4|57
1753875300000|2025-07-30 11:35:00|1398.6|1393.6|1397.5|1392.5|1399.1|1394.1|1396.8|1391.8|81
1753875600000|2025-07-30 11:40:00|1397.4|1392.4|1398.1|1393.1|1399.1|1394.1|1397.3|1392.3|58
1753875900000|2025-07-30 11:45:00|1397.9|1392.9|1397.9|1392.9|1398|1393|1396.5|1391.5|59
1753876200000|2025-07-30 11:50:00|1398.1|1393.1|1399.8|1394.8|1399.9|1394.9|1397.9|1392.9|63
1753876500000|2025-07-30 11:55:00|1400|1395|1408.4|1403.4|1411.1|1406.1|1399.9|1394.9|183
1753876800000|2025-07-30 12:00:00|1409.4|1404.4|1405.7|1400.7|1412.8|1407.8|1404.9|1399.9|284
1753877100000|2025-07-30 12:05:00|1405.6|1400.6|1400.9|1395.9|1406.2|1401.2|1399.9|1394.9|172
1753877400000|2025-07-30 12:10:00|1400.7|1395.7|1405|1394|1405|1398.8|1399|1394|248
1753877700000|2025-07-30 12:15:00|1404.5|1393.5|1400|1395|1404.7|1397.4|1398.5|1393.5|140
1753878000000|2025-07-30 12:20:00|1399.7|1394.7|1396.9|1391.9|1399.7|1394.7|1396.1|1391.1|168
1753878300000|2025-07-30 12:25:00|1396.7|1391.7|1397.2|1392.2|1397.3|1392.3|1395.5|1390.5|135
1753878600000|2025-07-30 12:30:00|1397.6|1392.6|1396.7|1391.7|1398.8|1393.8|1395.2|1390.2|200
1753878900000|2025-07-30 12:35:00|1396.6|1391.6|1396.6|1391.6|1398.7|1393.7|1395.1|1390.1|282
1753879200000|2025-07-30 12:40:00|1396.8|1391.8|1395.8|1390.8|1397.9|1392.9|1395|1390|191
1753879500000|2025-07-30 12:45:00|1395.9|1390.9|1392.1|1387.1|1396.9|1391.9|1391.1|1386.1|204
1753879800000|2025-07-30 12:50:00|1392.2|1387.2|1393.9|1388.9|1395|1390|1390.5|1385.5|172
1753880100000|2025-07-30 12:55:00|1394|1389|1392.3|1387.3|1395|1390|1390.3|1385.3|191
1753880400000|2025-07-30 13:00:00|1392.1|1387.1|1391.6|1386.6|1392.8|1387.8|1387.6|1382.6|380
1753880700000|2025-07-30 13:05:00|1391.5|1386.5|1393.8|1388.8|1395.4|1390.4|1391.4|1386.4|292
1753881000000|2025-07-30 13:10:00|1393.7|1388.7|1396.1|1391.1|1397.4|1392.4|1393.7|1388.7|318
1753881300000|2025-07-30 13:15:00|1396|1391|1396.3|1391.3|1397.2|1392.2|1394.5|1389.5|271
1753881600000|2025-07-30 13:20:00|1396.1|1391.1|1391.7|1386.7|1396.5|1391.5|1391.4|1386.4|232
1753881900000|2025-07-30 13:25:00|1391.8|1386.8|1391.8|1386.8|1394.3|1389.3|1389.8|1384.8|258
1753882200000|2025-07-30 13:30:00|1390.8|1385.8|1389.1|1384.1|1391.7|1386.7|1386.6|1381.6|341
1753882500000|2025-07-30 13:35:00|1389|1384|1387.1|1382.1|1390|1385|1387|1382|326
1753882800000|2025-07-30 13:40:00|1387|1382|1389.8|1384.8|1390.3|1385.3|1387|1382|235
1753883100000|2025-07-30 13:45:00|1389.7|1384.7|1390.4|1385.4|1391.2|1386.2|1388.6|1383.6|205
1753883400000|2025-07-30 13:50:00|1389.8|1384.8|1388.3|1383.3|1389.9|1384.9|1386.7|1381.7|190
1753883700000|2025-07-30 13:55:00|1388.5|1383.5|1387|1382|1388.5|1383.5|1384.2|1379.2|194
1753884000000|2025-07-30 14:00:00|1387.1|1382.1|1385.1|1380.1|1387.2|1382.2|1384.4|1379.4|213
1753884300000|2025-07-30 14:05:00|1385|1380|1388.7|1383.7|1389.4|1384.4|1384.8|1379.8|164
1753884600000|2025-07-30 14:10:00|1388.8|1383.8|1385.8|1380.8|1389.7|1384.7|1385.1|1380.1|166
1753884900000|2025-07-30 14:15:00|1385.6|1380.6|1383.9|1378.9|1385.6|1380.6|1381.7|1376.7|247
1753885200000|2025-07-30 14:20:00|1384.1|1379.1|1378.1|1373.1|1384.6|1379.6|1378.1|1373.1|169
1753885500000|2025-07-30 14:25:00|1378.2|1373.2|1376.8|1367.1|1381|1374.2|1376.4|1365.7|241
1753885800000|2025-07-30 14:30:00|1376.9|1367.3|1375.8|1364.8|1378.1|1368.4|1374.1|1363.1|261
1753886100000|2025-07-30 14:35:00|1375.9|1364.9|1374.6|1363.6|1377.6|1366.6|1374.2|1363.2|150
1753886400000|2025-07-30 14:40:00|1374.4|1363.4|1374.7|1366.7|1377.3|1368|1372.7|1362.9|151
1753886700000|2025-07-30 14:45:00|1375.3|1367.1|1373.6|1365.4|1377.9|1369.2|1373.3|1365.1|149
1753887000000|2025-07-30 14:50:00|1373.9|1365.7|1374.2|1364.8|1375.5|1367.3|1372.6|1364.2|205
1753887300000|2025-07-30 14:55:00|1374.1|1364.9|1370|1359|1374.8|1366.2|1369.1|1358.1|235
1753887600000|2025-07-30 15:00:00|1369.9|1358.9|1363.3|1355.3|1371.1|1360.1|1361.6|1354.9|234
1753887900000|2025-07-30 15:05:00|1363.2|1355.2|1361.6|1353.5|1363.2|1355.2|1361.3|1352.9|149
1753888200000|2025-07-30 15:10:00|1361.7|1353.7|1363.6|1355.6|1366.5|1358.5|1361.7|1353.7|157
1753888500000|2025-07-30 15:15:00|1363.3|1355.3|1362.3|1354.3|1364|1356|1361.1|1353.1|152
1753888800000|2025-07-30 15:20:00|1362.4|1354.4|1358.5|1347.5|1362.4|1354.5|1353.8|1345|253
1753889100000|2025-07-30 15:25:00|1358.6|1347.6|1358.9|1347.9|1359.7|1348.7|1356.3|1345.3|267
1753889400000|2025-07-30 15:30:00|1358.7|1347.7|1359|1348|1360.2|1349.2|1356.7|1345.7|206
1753889700000|2025-07-30 15:35:00|1358.9|1347.9|1359.7|1348.7|1360.6|1349.6|1358.7|1347.7|228
1753890000000|2025-07-30 15:40:00|1360|1349|1358.2|1347.2|1360.1|1349.1|1357.7|1346.7|40
1753892400000|2025-07-30 16:20:00|1367.6|1356.6|1367.3|1356.3|1367.9|1356.9|1366.3|1355.3|59
1753892700000|2025-07-30 16:25:00|1367.4|1356.4|1365|1354|1367.4|1356.4|1363.9|1352.9|95
1753893000000|2025-07-30 16:30:00|1364.8|1353.8|1362.8|1351.8|1365.5|1354.5|1360.1|1349.1|151
1753893300000|2025-07-30 16:35:00|1362.7|1351.7|1361.5|1350.5|1363.1|1352.1|1361|1350|110
1753893600000|2025-07-30 16:40:00|1361.4|1350.4|1363.2|1352.2|1363.8|1352.8|1360.9|1349.9|135
1753893900000|2025-07-30 16:45:00|1363.3|1352.3|1364.3|1353.3|1366.3|1355.3|1363.2|1352.2|109
1753894200000|2025-07-30 16:50:00|1364.2|1353.2|1366.9|1355.9|1368.7|1357.7|1364.2|1353.2|128
1753894500000|2025-07-30 16:55:00|1366.7|1355.7|1365.7|1354.7|1368.9|1357.9|1365|1354|150
1753894800000|2025-07-30 17:00:00|1365.4|1354.4|1369.2|1358.2|1369.6|1358.6|1365.4|1354.4|159
1753895100000|2025-07-30 17:05:00|1369.1|1358.1|1368.8|1357.8|1369.6|1358.6|1368.6|1357.6|71
1753895400000|2025-07-30 17:10:00|1369|1358|1367.9|1356.9|1369.3|1358.3|1367.6|1356.6|72
1753895700000|2025-07-30 17:15:00|1368|1357|1369.1|1358.1|1370|1359|1367.4|1356.4|78
1753896000000|2025-07-30 17:20:00|1369|1358|1369.4|1358.4|1370.2|1359.2|1368.8|1357.8|64
1753896300000|2025-07-30 17:25:00|1369.5|1358.5|1366.6|1355.6|1370.1|1359.1|1366.6|1355.6|62
1753896600000|2025-07-30 17:30:00|1366.4|1355.4|1365.3|1354.3|1366.5|1355.5|1364.7|1353.7|75
1753896900000|2025-07-30 17:35:00|1365.1|1354.1|1367|1356|1367|1356|1364.8|1353.8|94
1753897200000|2025-07-30 17:40:00|1367.1|1356.1|1365.6|1354.6|1368.1|1357.1|1365.6|1354.6|57
1753897500000|2025-07-30 17:45:00|1365.7|1354.7|1366.2|1355.2|1367.5|1356.5|1365.7|1354.7|52
1753897800000|2025-07-30 17:50:00|1366.1|1355.1|1366.7|1355.7|1368.3|1357.3|1366|1355|48
1753898100000|2025-07-30 17:55:00|1366.9|1355.9|1368|1357|1368.3|1357.3|1366.6|1355.6|80
1753898400000|2025-07-30 18:00:00|1368.2|1357.2|1363.4|1352.4|1373.1|1362.1|1360.1|1349.1|194
1753898700000|2025-07-30 18:05:00|1363.6|1352.6|1360.4|1355.4|1365.4|1358.2|1359.7|1350.6|469
1753899000000|2025-07-30 18:10:00|1360.5|1355.5|1359.7|1354.7|1361.9|1356.9|1356.6|1351.6|444
1753899300000|2025-07-30 18:15:00|1359.6|1354.6|1357.4|1352.4|1361.9|1355.3|1353.8|1348.8|379
1753899600000|2025-07-30 18:20:00|1357.3|1352.3|1357|1352|1358.6|1353.6|1355.2|1350.2|328
1753899900000|2025-07-30 18:25:00|1356.9|1351.9|1348.6|1343.6|1357|1352|1347|1342|539
1753900200000|2025-07-30 18:30:00|1348.5|1343.5|1343.8|1332.8|1348.7|1343.7|1338.4|1327.4|713
1753900500000|2025-07-30 18:35:00|1343.9|1332.9|1339.8|1334.8|1350.1|1341.5|1339.7|1332|646
1753900800000|2025-07-30 18:40:00|1339.7|1334.7|1342.2|1337.2|1346|1341|1339.2|1334.2|456
1753901100000|2025-07-30 18:45:00|1342.3|1337.3|1347.4|1336.4|1347.8|1341.1|1340.1|1334.1|453
1753901400000|2025-07-30 18:50:00|1347.7|1336.7|1341.7|1332.3|1347.8|1339.6|1337.2|1329|587
1753901700000|2025-07-30 18:55:00|1340.5|1332.1|1322.9|1314.6|1341.3|1334.5|1321.5|1313.5|796
1753902000000|2025-07-30 19:00:00|1323.3|1315.2|1300.9|1289.9|1324.1|1318.3|1300.9|1289.9|137
1753902300000|2025-07-30 19:05:00|1321.8|1310.8|1320.2|1309.2|1321.8|1310.8|1316.8|1305.8|163
1753902600000|2025-07-30 19:10:00|1319.9|1308.9|1316.1|1305.1|1324.2|1313.2|1315.8|1304.8|617
1753902900000|2025-07-30 19:15:00|1315.4|1304.4|1313.2|1308.2|1318.2|1309.9|1312.7|1301.7|498
1753903200000|2025-07-30 19:20:00|1313.1|1308.1|1312.3|1301.3|1319.7|1311.5|1309.6|1301|432
1753903500000|2025-07-30 19:25:00|1312.5|1301.5|1312.6|1301.6|1314.6|1303.6|1311.7|1300.7|293
1753903800000|2025-07-30 19:30:00|1312.4|1301.4|1306.7|1295.7|1312.7|1301.7|1305|1294|320
1753904100000|2025-07-30 19:35:00|1306.6|1295.6|1305|1294|1307.8|1296.8|1297.7|1286.7|389
1753904400000|2025-07-30 19:40:00|1305.1|1294.1|1316.3|1305.3|1320|1309|1304.8|1293.8|354
1753904700000|2025-07-30 19:45:00|1315.5|1304.5|1312|1301|1316.4|1305.4|1310.6|1299.6|270
1753905000000|2025-07-30 19:50:00|1312.2|1301.2|1311.8|1300.8|1313.8|1302.8|1310.2|1299.2|164
1753905300000|2025-07-30 19:55:00|1311.6|1300.6|1314.7|1303.7|1315.5|1304.5|1309.7|1298.7|229
1753905600000|2025-07-30 20:00:00|1313.9|1302.9|1320.5|1309.5|1320.8|1309.8|1313.4|1302.4|298
1753905900000|2025-07-30 20:05:00|1320.7|1309.7|1323.2|1312.2|1327.3|1316.3|1320.3|1309.3|117
1753906500000|2025-07-30 20:15:00|1326|1315|1326.8|1315.8|1327.6|1316.6|1325|1314|52
1753906800000|2025-07-30 20:20:00|1326.7|1315.7|1326|1315.8|1327.1|1316.7|1324.6|1313.6|112
1753907100000|2025-07-30 20:25:00|1326.3|1315.9|1324.1|1313.1|1326.4|1315.9|1323.2|1312.2|93
1753907400000|2025-07-30 20:30:00|1324.2|1313.2|1324.4|1313.4|1324.8|1313.8|1320.9|1309.9|171
1753907700000|2025-07-30 20:35:00|1324.6|1313.6|1327.3|1316.4|1329|1318|1324.1|1313.1|194
1753908000000|2025-07-30 20:40:00|1327.5|1316.6|1323|1312|1327.9|1317|1322.7|1311.7|157
1753908300000|2025-07-30 20:45:00|1322.9|1311.9|1326|1315|1328.1|1317.1|1321.2|1310.4|175
1753908600000|2025-07-30 20:50:00|1326.6|1315.6|1323.4|1314.7|1326.9|1315.9|1322.3|1313.7|122
1753908900000|2025-07-30 20:55:00|1323.1|1314.4|1319.7|1309.8|1323.1|1314.4|1319.3|1309.3|125
1753912800000|2025-07-30 22:00:00|1323.3|1312.3|1329.3|1318.3|1330.9|1319.9|1323.3|1312.3|97
1753913100000|2025-07-30 22:05:00|1329.5|1318.5|1329.3|1318.3|1331|1320|1328.7|1317.7|110
1753913400000|2025-07-30 22:10:00|1329.4|1318.4|1330.6|1319.6|1330.6|1319.6|1328.3|1317.3|116
1753913700000|2025-07-30 22:15:00|1330.5|1319.5|1330.1|1319.1|1330.7|1319.7|1329.3|1318.3|61
1753914000000|2025-07-30 22:20:00|1329.9|1318.9|1324.3|1313.3|1330.3|1319.3|1323.8|1312.8|97
1753914300000|2025-07-30 22:25:00|1324.9|1313.9|1324.2|1313.2|1326|1315|1323.4|1312.4|148
1753914600000|2025-07-30 22:30:00|1324.1|1313.1|1323.7|1312.7|1325.9|1314.9|1322.5|1311.5|99
1753914900000|2025-07-30 22:35:00|1323.6|1312.6|1324.7|1313.7|1325.3|1314.3|1323.5|1312.5|75
1753915200000|2025-07-30 22:40:00|1325|1314|1328.2|1317.2|1329.1|1318.1|1324.8|1313.8|63
1753915500000|2025-07-30 22:45:00|1328.3|1317.3|1327.8|1316.8|1328.3|1317.3|1325.8|1314.8|82
1753915800000|2025-07-30 22:50:00|1328|1317|1327.2|1316.2|1328|1317|1325.7|1314.7|69
1753916100000|2025-07-30 22:55:00|1327.1|1316.1|1324.8|1313.8|1327.1|1316.1|1323.8|1312.8|40
1753916400000|2025-07-30 23:00:00|1324.7|1313.7|1325.8|1314.8|1328.8|1317.8|1324.2|1313.2|71
1753916700000|2025-07-30 23:05:00|1325.7|1314.7|1328.9|1317.9|1328.9|1317.9|1325.5|1314.5|46
1753917000000|2025-07-30 23:10:00|1328.5|1317.5|1328.3|1317.3|1329.3|1318.3|1326.3|1315.3|71
1753917300000|2025-07-30 23:15:00|1327.8|1316.8|1327.4|1316.4|1328.3|1317.3|1325.3|1314.3|29
1753917600000|2025-07-30 23:20:00|1326.8|1315.8|1326.9|1315.9|1328.3|1317.3|1325.3|1314.3|40
1753917900000|2025-07-30 23:25:00|1327|1316|1324|1313|1327.3|1316.3|1323.9|1312.9|22
1753918200000|2025-07-30 23:30:00|1325.6|1314.6|1325.5|1314.5|1327.3|1316.3|1325.1|1314.1|87
1753918500000|2025-07-30 23:35:00|1325.4|1314.4|1328.1|1317.1|1329.1|1318.1|1325.1|1314.1|88
1753918800000|2025-07-30 23:40:00|1328.6|1317.6|1327.9|1316.9|1329|1318|1327.1|1316.2|88
1753919100000|2025-07-30 23:45:00|1327.6|1316.6|1328.4|1317.4|1329.2|1318.2|1324|1313|129
1753919400000|2025-07-30 23:50:00|1328.3|1317.3|1321.1|1310.1|1328.3|1317.3|1321.1|1310.1|163
1753919700000|2025-07-30 23:55:00|1321.2|1310.2|1320.8|1309.8|1323.3|1312.3|1320.5|1309.5|172
1753920000000|2025-07-31 00:00:00|1320.9|1309.9|1318.7|1308.5|1321.5|1310.8|1314.8|1303.8|433
1753920300000|2025-07-31 00:05:00|1318.6|1308.4|1321.8|1310.8|1321.8|1310.8|1316.7|1305.7|301
1753920600000|2025-07-31 00:10:00|1321.7|1310.7|1317.4|1307.8|1322.2|1311.2|1316.8|1305.8|216
1753920900000|2025-07-31 00:15:00|1317.5|1307.9|1323.4|1312.4|1323.4|1312.4|1315.8|1304.8|256
1753921200000|2025-07-31 00:20:00|1323.3|1312.3|1323|1312.9|1324|1313.2|1321.7|1311.1|195
1753921500000|2025-07-31 00:25:00|1323.1|1312.7|1323.1|1313.2|1324.3|1314.2|1322.1|1311.4|146
1753921800000|2025-07-31 00:30:00|1323.4|1313.5|1326|1316.2|1328.3|1317.4|1323.4|1313.5|149
1753922100000|2025-07-31 00:35:00|1325.7|1316|1323.5|1312.5|1325.8|1316|1321.2|1311.4|129
1753922400000|2025-07-31 00:40:00|1323.4|1312.4|1329.2|1318.2|1329.5|1318.5|1323.3|1312.3|120
1753922700000|2025-07-31 00:45:00|1329|1318|1328.8|1317.8|1329.9|1318.9|1327.3|1316.3|169
1753923000000|2025-07-31 00:50:00|1329.2|1318.2|1328.6|1317.6|1329.3|1318.3|1325.4|1314.4|122
1753923300000|2025-07-31 00:55:00|1328.5|1317.5|1327.2|1316.2|1328.7|1317.7|1325.7|1314.7|213
1753923600000|2025-07-31 01:00:00|1326.9|1315.9|1331|1320|1331.5|1320.5|1325.1|1314.1|496
1753923900000|2025-07-31 01:05:00|1330.9|1319.9|1325.5|1320.5|1330.9|1321.6|1322.9|1317.9|191
1753924200000|2025-07-31 01:10:00|1325.6|1320.6|1325.2|1320.2|1326.1|1321.1|1325.1|1320.1|113
1753924500000|2025-07-31 01:15:00|1325.1|1320.1|1321.4|1316.4|1325.4|1320.4|1321.4|1316.4|166
1753924800000|2025-07-31 01:20:00|1321.5|1316.5|1324.6|1319.6|1324.9|1319.9|1321.4|1316.4|168
1753925100000|2025-07-31 01:25:00|1324.7|1319.7|1321.9|1312.9|1324.9|1319.9|1321.2|1312|184
1753925400000|2025-07-31 01:30:00|1321.8|1312.8|1321.5|1316.5|1324|1316.7|1320.4|1312.2|174
1753925700000|2025-07-31 01:35:00|1321.3|1316.3|1320.7|1315.7|1322|1317|1320.1|1315.1|186
1753926000000|2025-07-31 01:40:00|1320.9|1315.9|1324.3|1319.3|1325|1320|1320.1|1315.1|148
1753926300000|2025-07-31 01:45:00|1323.9|1318.9|1322.2|1317.2|1326.5|1320|1321.3|1316.3|245
1753926600000|2025-07-31 01:50:00|1321.8|1316.8|1322.4|1317.4|1323.2|1318.2|1320.7|1315.7|220
1753926900000|2025-07-31 01:55:00|1322.5|1317.5|1322.6|1317.6|1326.9|1320.5|1321.2|1316.2|177
1753927200000|2025-07-31 02:00:00|1322.5|1317.5|1326.3|1321.3|1326.8|1321.8|1322|1317|194
1753927500000|2025-07-31 02:05:00|1325.8|1320.8|1326.7|1321.7|1328.3|1323.3|1325.3|1320.3|159
1753927800000|2025-07-31 02:10:00|1326.8|1321.8|1327.3|1322.3|1329.3|1324.3|1326.6|1321.6|139
1753928100000|2025-07-31 02:15:00|1327.6|1322.6|1327.7|1322.7|1329|1324|1327.2|1322.2|175
1753928400000|2025-07-31 02:20:00|1327.2|1322.2|1327.8|1322.8|1329.4|1324.4|1327.2|1322.2|176
1753928700000|2025-07-31 02:25:00|1327.5|1322.5|1330.4|1325.4|1332|1326.1|1327.2|1321.7|168
1753929000000|2025-07-31 02:30:00|1330.1|1325.1|1332|1327|1333.5|1328.5|1328.6|1322|196
1753929300000|2025-07-31 02:35:00|1332.4|1327.4|1333.2|1328.2|1333.8|1328.8|1330.5|1325.5|142
1753929600000|2025-07-31 02:40:00|1333.1|1328.1|1330.8|1325.8|1333.1|1328.1|1329.8|1324.8|103
1753929900000|2025-07-31 02:45:00|1330.7|1325.7|1331.1|1326.1|1331.5|1326.5|1327|1322|100
1753930200000|2025-07-31 02:50:00|1330.6|1325.6|1330.5|1325.5|1331.8|1326.8|1328.5|1323.5|140
1753930500000|2025-07-31 02:55:00|1330.4|1325.4|1337.4|1332.4|1339.2|1333.5|1328.9|1323.9|162
1753930800000|2025-07-31 03:00:00|1337.8|1332.8|1334.4|1329.4|1340.9|1335.9|1330|1325|284
1753931100000|2025-07-31 03:05:00|1334.7|1329.7|1336.9|1331.9|1336.9|1331.9|1332.9|1327.9|169
1753931400000|2025-07-31 03:10:00|1336.8|1331.8|1336.1|1331.1|1336.9|1331.9|1332.8|1327.8|137
1753931700000|2025-07-31 03:15:00|1335.8|1330.8|1337.3|1332.3|1338.5|1333.5|1335.7|1330.7|130
1753932000000|2025-07-31 03:20:00|1337.6|1332.6|1338.6|1333.6|1339.3|1334.3|1337.5|1332.5|102
1753932300000|2025-07-31 03:25:00|1338.5|1333.5|1335.2|1330.2|1338.6|1333.6|1335.1|1330.1|133
1753932600000|2025-07-31 03:30:00|1335.4|1330.4|1338|1333|1339.5|1334.5|1334.6|1329.6|146
1753932900000|2025-07-31 03:35:00|1337.8|1332.8|1337.6|1332.6|1338.5|1333.5|1336.7|1331.7|100
1753933200000|2025-07-31 03:40:00|1337.5|1332.5|1338|1333|1338.2|1333.2|1337|1332|80
1753933500000|2025-07-31 03:45:00|1338.1|1333.1|1338.4|1333.4|1338.7|1333.7|1337.9|1332.9|38
1753933800000|2025-07-31 03:50:00|1338.7|1333.7|1340.6|1335.6|1341.4|1336.4|1338.1|1333.1|96
1753934100000|2025-07-31 03:55:00|1340.3|1335.3|1340.4|1335.4|1340.6|1335.6|1339.2|1334.2|91
1753934400000|2025-07-31 04:00:00|1340.3|1335.3|1340.8|1335.8|1342.5|1337.5|1340|1335|155
1753934700000|2025-07-31 04:05:00|1340.9|1335.9|1340.7|1335.7|1341|1336|1339.9|1334.9|82
1753935000000|2025-07-31 04:10:00|1340.9|1335.9|1342.8|1337.8|1342.8|1337.8|1340|1335|95
1753935300000|2025-07-31 04:15:00|1342.1|1337.1|1342|1337|1342.6|1337.6|1341.4|1336.4|55
1753935600000|2025-07-31 04:20:00|1341.7|1336.7|1342.7|1337.7|1343.7|1338.7|1341.6|1336.6|85
1753935900000|2025-07-31 04:25:00|1342.5|1337.5|1338.8|1333.8|1342.6|1337.6|1338.3|1333.3|85
1753936200000|2025-07-31 04:30:00|1338.5|1333.5|1337.7|1332.7|1339.4|1334.4|1335.6|1330.6|179
1753936500000|2025-07-31 04:35:00|1337.5|1332.5|1338.5|1333.5|1338.9|1333.9|1336.9|1331.9|111
1753936800000|2025-07-31 04:40:00|1338.4|1333.4|1338.8|1333.8|1339.1|1334.1|1337.8|1332.8|71
1753937100000|2025-07-31 04:45:00|1338.3|1333.3|1338.3|1333.3|1339.5|1334.5|1337.4|1332.4|62
1753937400000|2025-07-31 04:50:00|1338.1|1333.1|1338.5|1333.5|1338.6|1333.6|1337.8|1332.8|34
1753937700000|2025-07-31 04:55:00|1338.6|1333.6|1338.5|1333.5|1339|1334|1337.6|1332.6|61
1753938000000|2025-07-31 05:00:00|1337.8|1332.8|1338.7|1333.7|1339.8|1334.8|1337.5|1332.5|87
1753938300000|2025-07-31 05:05:00|1338.8|1333.8|1337.2|1332.2|1338.9|1333.9|1337|1332|73
1753938600000|2025-07-31 05:10:00|1337.1|1332.1|1336.8|1331.8|1339.2|1334.2|1336.8|1331.8|90
1753938900000|2025-07-31 05:15:00|1336.7|1331.7|1335.5|1330.5|1337.4|1332.4|1335.4|1330.4|85
1753939200000|2025-07-31 05:20:00|1335.3|1330.3|1335.4|1330.4|1336|1331|1334.2|1329.2|74
1753939500000|2025-07-31 05:25:00|1335.7|1330.7|1333.9|1328.9|1335.9|1330.9|1333.8|1328.8|59
1753939800000|2025-07-31 05:30:00|1333.8|1328.8|1333.5|1328.5|1333.9|1328.9|1331|1326|141
1753940100000|2025-07-31 05:35:00|1333.3|1328.3|1335.6|1330.6|1336.4|1331.4|1332.6|1327.6|131
1753940400000|2025-07-31 05:40:00|1335.7|1330.7|1334.8|1329.8|1336.2|1331.2|1334.6|1329.6|73
1753940700000|2025-07-31 05:45:00|1335.7|1330.7|1335.7|1330.7|1336.3|1331.3|1334.7|1329.7|104
1753941000000|2025-07-31 05:50:00|1336|1331|1333.7|1328.7|1336.3|1331.3|1333.7|1328.7|95
1753941300000|2025-07-31 05:55:00|1333.9|1328.9|1332.2|1327.2|1333.9|1328.9|1332.1|1327.1|114
1753941600000|2025-07-31 06:00:00|1332|1327|1332.1|1327.1|1332.6|1327.6|1328.4|1323.4|251
1753941900000|2025-07-31 06:05:00|1331.9|1326.9|1331|1326|1334.9|1329.9|1330.3|1325.3|203
1753942200000|2025-07-31 06:10:00|1331.1|1326.1|1327.1|1322.1|1331.9|1326.1|1325.4|1320.2|249
1753942500000|2025-07-31 06:15:00|1327|1322|1326.6|1321.6|1333|1324.1|1325.6|1318.5|208
1753942800000|2025-07-31 06:20:00|1325.5|1320.5|1324.2|1319.2|1327.8|1322.8|1323.4|1318.4|221
1753943100000|2025-07-31 06:25:00|1324.4|1319.4|1325.1|1320.1|1326.6|1321.6|1324.4|1319.4|195
1753943400000|2025-07-31 06:30:00|1325|1320|1320.8|1315.8|1326|1320|1320.4|1315.4|245
1753943700000|2025-07-31 06:35:00|1320.9|1315.9|1319.1|1314.1|1322.4|1316.8|1319.1|1314.1|196
1753944000000|2025-07-31 06:40:00|1319.3|1314.3|1328.7|1317.7|1328.9|1319.4|1319.1|1313.4|182
1753944300000|2025-07-31 06:45:00|1328.6|1317.6|1329.6|1321.2|1331.5|1322.1|1321.4|1313.8|310
1753944600000|2025-07-31 06:50:00|1327.2|1322.2|1328.6|1323.6|1333.8|1324.5|1324.5|1317.6|281
1753944900000|2025-07-31 06:55:00|1328.7|1323.7|1329.3|1324.3|1331.5|1326.5|1328.5|1323.5|197
1753945200000|2025-07-31 07:00:00|1329|1324|1324.6|1319.6|1329.2|1324.2|1324.5|1318.5|232
1753945500000|2025-07-31 07:05:00|1324.7|1319.7|1320.9|1315.9|1324.7|1319.7|1319.9|1314.9|194
1753945800000|2025-07-31 07:10:00|1321.4|1316.4|1319.4|1314.4|1322.8|1317.8|1319.4|1314.4|152
1753946100000|2025-07-31 07:15:00|1319.5|1314.5|1325.2|1320.2|1325.9|1320.9|1318.1|1313.1|184
1753946400000|2025-07-31 07:20:00|1325.4|1320.4|1325.5|1320.5|1326.4|1321.4|1323.4|1318.4|237
1753946700000|2025-07-31 07:25:00|1325.8|1320.8|1324.6|1319.6|1326.5|1321.5|1323.6|1318.6|160
1753947000000|2025-07-31 07:30:00|1324.9|1319.9|1318.8|1313.8|1324.9|1319.9|1318.7|1313.7|145
1753947300000|2025-07-31 07:35:00|1318.7|1313.7|1317.8|1312.8|1319.7|1314.7|1315.9|1310.9|185
1753947600000|2025-07-31 07:40:00|1317.7|1312.7|1323|1315|1323.2|1318.2|1316.1|1311.1|186
1753947900000|2025-07-31 07:45:00|1322.8|1314.8|1324.9|1319.9|1331.2|1322|1322.3|1314.3|168
1753948200000|2025-07-31 07:50:00|1324.7|1319.7|1323.7|1315.4|1326.8|1319.7|1321.1|1313.6|162
1753948500000|2025-07-31 07:55:00|1323.6|1315.2|1324.2|1313.2|1325.5|1317.2|1322.1|1312.2|125
1753948800000|2025-07-31 08:00:00|1323.6|1313.4|1318.5|1310.5|1324.7|1314.8|1316.9|1306.7|214
1753949100000|2025-07-31 08:05:00|1318.3|1310.3|1319.1|1314.1|1320.9|1314.5|1317.1|1309.4|177
1753949400000|2025-07-31 08:10:00|1319.6|1314.6|1324.9|1319.9|1325.5|1320.5|1318.7|1313.7|159
1753949700000|2025-07-31 08:15:00|1325|1320|1327.2|1322.2|1329.2|1324.2|1324.1|1319.1|150
1753950000000|2025-07-31 08:20:00|1327|1322|1330.9|1325.9|1331.6|1326.6|1327|1322|182
1753950300000|2025-07-31 08:25:00|1331|1326|1328.5|1323.5|1331.4|1326.4|1328.3|1323.3|168
1753950600000|2025-07-31 08:30:00|1328.3|1323.3|1326.5|1321.5|1328.8|1323.8|1325|1320|103
1753950900000|2025-07-31 08:35:00|1326.6|1321.6|1326.4|1321.4|1327.7|1322.7|1324.6|1319.6|109
1753951200000|2025-07-31 08:40:00|1327|1322|1324.2|1319.2|1328.9|1323.9|1324.2|1319.2|121
1753951500000|2025-07-31 08:45:00|1324.5|1319.5|1325.4|1320.4|1327.5|1322.5|1323.9|1318.9|148
1753951800000|2025-07-31 08:50:00|1325.5|1320.5|1326.4|1321.4|1328.1|1323.1|1324.9|1319.9|102
1753952100000|2025-07-31 08:55:00|1326.3|1321.3|1330.4|1325.4|1331.5|1326.5|1326|1321|120
1753952400000|2025-07-31 09:00:00|1330.3|1325.3|1329.5|1324.5|1331.5|1326.5|1328.3|1323.3|118
1753952700000|2025-07-31 09:05:00|1329.6|1324.6|1327.4|1322.4|1329.6|1324.6|1326.7|1321.7|88
1753953000000|2025-07-31 09:10:00|1327.6|1322.6|1331.2|1326.2|1332.5|1327.5|1327.2|1322.2|110
1753953300000|2025-07-31 09:15:00|1331.3|1326.3|1329.6|1324.6|1331.8|1326.8|1328.1|1323.1|116
1753953600000|2025-07-31 09:20:00|1329.4|1324.4|1326|1321|1329.8|1324.8|1324.1|1319.1|110
1753953900000|2025-07-31 09:25:00|1326.3|1321.3|1326.9|1321.9|1328.8|1323.8|1326.2|1321.2|98
1753954200000|2025-07-31 09:30:00|1327|1322|1323.3|1318.3|1327.9|1322.9|1323.3|1318.3|99
1753954500000|2025-07-31 09:35:00|1323|1318|1323.3|1318.3|1324.8|1319.8|1321|1316|103
1753954800000|2025-07-31 09:40:00|1323.5|1318.5|1322.6|1317.6|1324.9|1319.9|1322.4|1317.4|91
1753955100000|2025-07-31 09:45:00|1322.5|1317.5|1324.7|1319.7|1325.6|1320.6|1322.2|1317.2|80
1753955400000|2025-07-31 09:50:00|1324.5|1319.5|1324.5|1319.5|1324.8|1319.8|1324|1319|91
1753955700000|2025-07-31 09:55:00|1324.7|1319.7|1323.8|1318.8|1324.8|1319.8|1322.4|1317.4|85
1753956000000|2025-07-31 10:00:00|1323.6|1318.6|1317.8|1312.8|1323.7|1318.7|1317.7|1312.7|191
1753956300000|2025-07-31 10:05:00|1317.7|1312.7|1315.5|1310.5|1317.9|1312.9|1315.2|1310.2|199
1753956600000|2025-07-31 10:10:00|1315.7|1310.7|1318.5|1313.5|1318.6|1313.6|1315.3|1310.3|145
1753956900000|2025-07-31 10:15:00|1318.4|1313.4|1314.2|1309.2|1318.4|1313.4|1314|1309|143
1753957200000|2025-07-31 10:20:00|1314.4|1309.4|1314.8|1309.8|1316.7|1311.7|1314.2|1309.2|105
1753957500000|2025-07-31 10:25:00|1314.7|1309.7|1316.4|1311.4|1316.5|1311.5|1314|1309|117
1753957800000|2025-07-31 10:30:00|1316.5|1311.5|1315|1310|1317.5|1312.5|1314.3|1309.3|140
1753958100000|2025-07-31 10:35:00|1314.9|1309.9|1314.7|1309.7|1316.1|1311.1|1313.2|1308.2|144
1753958400000|2025-07-31 10:40:00|1314.9|1309.9|1312.7|1307.7|1315.5|1310.5|1312|1307|139
1753958700000|2025-07-31 10:45:00|1312.6|1307.6|1308.9|1303.9|1312.6|1307.6|1306.6|1301.6|190
1753959000000|2025-07-31 10:50:00|1308.8|1303.8|1310.4|1305.4|1312.5|1307.5|1308.2|1303.2|225
1753959300000|2025-07-31 10:55:00|1310.1|1305.1|1305.5|1300.5|1311.6|1306.6|1304.9|1299.9|231
1753959600000|2025-07-31 11:00:00|1305.4|1300.4|1305.9|1300.9|1307.5|1302.5|1303.5|1298.5|267
1753959900000|2025-07-31 11:05:00|1306|1301|1306.2|1301.2|1307.3|1302.3|1304.9|1299.9|261
1753960200000|2025-07-31 11:10:00|1306.1|1301.1|1309.6|1304.6|1309.8|1304.8|1305.6|1300.6|196
1753960500000|2025-07-31 11:15:00|1309.4|1304.4|1312.5|1307.5|1312.5|1307.5|1309.4|1304.4|196
1753960800000|2025-07-31 11:20:00|1312.6|1307.6|1311.9|1306.9|1313.4|1308.4|1311.1|1306.1|117
1753961100000|2025-07-31 11:25:00|1311.6|1306.6|1312.5|1307.5|1315.1|1310.1|1311.6|1306.6|152
1753961400000|2025-07-31 11:30:00|1312.7|1307.7|1317.2|1312.2|1318.2|1313.2|1312.6|1307.6|209
1753961700000|2025-07-31 11:35:00|1317.3|1312.3|1313.4|1308.4|1322.6|1317.6|1313.4|1308.4|259
1753962000000|2025-07-31 11:40:00|1313.6|1308.6|1310.9|1305.9|1313.7|1308.7|1307.5|1302.5|192
1753962300000|2025-07-31 11:45:00|1310.7|1305.7|1316.8|1311.8|1316.8|1311.8|1310.5|1305.5|185
1753962600000|2025-07-31 11:50:00|1317.3|1312.3|1314.9|1309.9|1317.7|1312.7|1314.4|1309.4|130
1753962900000|2025-07-31 11:55:00|1314.8|1309.8|1316.3|1311.3|1316.8|1311.8|1314.4|1309.4|147
1753963200000|2025-07-31 12:00:00|1316.2|1311.2|1316.8|1311.8|1318|1313|1314.5|1309.5|158
1753963500000|2025-07-31 12:05:00|1316.9|1311.9|1315.1|1310.1|1317.9|1312.9|1314.1|1309.1|138
1753963800000|2025-07-31 12:10:00|1315|1310|1317.7|1312.7|1319|1314|1314.6|1309.6|162
1753964100000|2025-07-31 12:15:00|1317.8|1312.8|1316.9|1311.9|1318.4|1313.4|1315.1|1310.1|129
1753964400000|2025-07-31 12:20:00|1317.3|1312.3|1317|1312|1317.8|1312.8|1310.1|1305.1|287
1753964700000|2025-07-31 12:25:00|1316.9|1311.9|1319.3|1308.8|1319.3|1312.3|1315.2|1307|171
1753965000000|2025-07-31 12:30:00|1319.5|1308.5|1316.8|1311.8|1322.5|1316.6|1315.9|1307.5|266
1753965300000|2025-07-31 12:35:00|1316.5|1311.5|1315.2|1310.2|1318.3|1313.3|1314.5|1309.5|216
1753965600000|2025-07-31 12:40:00|1315|1310|1312.1|1307.1|1315.1|1310.1|1311.1|1306.1|282
1753965900000|2025-07-31 12:45:00|1312.2|1307.2|1317.1|1312.1|1318.1|1313.1|1312.2|1307.2|218
1753966200000|2025-07-31 12:50:00|1316.8|1311.8|1317.5|1312.5|1317.9|1312.9|1313.3|1308.3|151
1753966500000|2025-07-31 12:55:00|1317.7|1312.7|1318.5|1313.5|1320.5|1315.5|1317.6|1312.6|182
1753966800000|2025-07-31 13:00:00|1318.8|1313.8|1315.4|1310.4|1322.4|1314.7|1314.8|1309.8|276
1753967100000|2025-07-31 13:05:00|1315.6|1310.6|1309.8|1304.8|1316.1|1311.1|1309.8|1304.8|225
1753967400000|2025-07-31 13:10:00|1309.6|1304.6|1312|1307|1312.2|1307.2|1307.7|1302.7|238
1753967700000|2025-07-31 13:15:00|1312.1|1307.1|1309.8|1304.8|1312.4|1307.4|1309.2|1304.2|236
1753968000000|2025-07-31 13:20:00|1309.9|1304.9|1311|1302.5|1311.2|1306.2|1307.5|1302.5|252
1753968300000|2025-07-31 13:25:00|1310.9|1302.7|1306.7|1301.7|1310.9|1304.3|1304.9|1299.9|208
1753968600000|2025-07-31 13:30:00|1306.8|1301.8|1307.1|1302.1|1308.9|1303.9|1304.4|1297.3|330
1753968900000|2025-07-31 13:35:00|1307|1302|1306.2|1301.2|1309.6|1304.6|1305.9|1300.9|290
1753969200000|2025-07-31 13:40:00|1306|1301|1305.7|1300.7|1306.9|1301.9|1302.6|1297.6|196
1753969500000|2025-07-31 13:45:00|1305.9|1300.9|1304.3|1299.3|1307|1302|1301.9|1296.9|294
1753969800000|2025-07-31 13:50:00|1304|1299|1305|1300|1307.3|1302.3|1304|1299|281
1753970100000|2025-07-31 13:55:00|1304.8|1299.8|1306.4|1301.4|1306.4|1301.4|1302.2|1297.2|206
1753970400000|2025-07-31 14:00:00|1306.3|1301.3|1311.4|1306.4|1311.4|1306.4|1305.3|1300.3|223
1753970700000|2025-07-31 14:05:00|1311.6|1306.6|1305.5|1300.5|1313|1308|1305.5|1300.5|212
1753971000000|2025-07-31 14:10:00|1305.3|1300.3|1302.1|1297.1|1305.8|1300.8|1301|1296|224
1753971300000|2025-07-31 14:15:00|1301.9|1296.9|1298.5|1293.5|1302.3|1297.3|1297.3|1292.3|229
1753971600000|2025-07-31 14:20:00|1298.3|1293.3|1295.8|1290.8|1298.3|1293.3|1292.8|1287.8|357
1753971900000|2025-07-31 14:25:00|1295.9|1290.9|1293.6|1288.6|1297.4|1292.4|1292.4|1287.4|279
1753972200000|2025-07-31 14:30:00|1293.5|1288.5|1300.4|1295.4|1300.5|1295.5|1292.2|1287.2|268
1753972500000|2025-07-31 14:35:00|1300.3|1295.3|1298.9|1293.9|1300.3|1295.3|1296.9|1291.9|198
1753972800000|2025-07-31 14:40:00|1298.8|1293.8|1301.5|1296.5|1302.2|1297.2|1298|1293|223
1753973100000|2025-07-31 14:45:00|1301.4|1296.4|1298.3|1293.3|1301.5|1296.5|1296.4|1291.4|177
1753973400000|2025-07-31 14:50:00|1298|1293|1297.4|1292.4|1299.2|1294.2|1296.2|1291.2|164
1753973700000|2025-07-31 14:55:00|1297.2|1292.2|1296.3|1287.5|1298.6|1293|1294.9|1286.4|161
1753974000000|2025-07-31 15:00:00|1296.1|1287.4|1299.6|1289.6|1301.1|1292.7|1295.9|1287.1|234
1753974300000|2025-07-31 15:05:00|1299.7|1289.7|1304|1293|1305.6|1294.6|1299.5|1289.7|165
1753974600000|2025-07-31 15:10:00|1303.4|1292.4|1297.1|1292.1|1304.3|1294.7|1293.3|1287.7|209
1753974900000|2025-07-31 15:15:00|1297.2|1292.2|1298.4|1293.4|1302.2|1297.2|1297.2|1292.2|174
1753975200000|2025-07-31 15:20:00|1298.3|1293.3|1297|1292|1299.3|1294.3|1296.9|1291.9|125
1753975500000|2025-07-31 15:25:00|1297.1|1292.1|1295.8|1290.8|1298.3|1293.3|1294.2|1289.2|137
1753975800000|2025-07-31 15:30:00|1295.7|1290.7|1300.5|1295.5|1300.5|1295.5|1295.5|1290.5|97
1753976100000|2025-07-31 15:35:00|1300.4|1295.4|1296.4|1291.4|1301|1296|1295.2|1290.2|122
1753976400000|2025-07-31 15:40:00|1296.3|1291.3|1295.9|1290.9|1296.6|1291.6|1294.1|1289.1|126
1753976700000|2025-07-31 15:45:00|1296.3|1291.3|1295.8|1290.8|1296.3|1291.3|1294.9|1289.9|83
1753977000000|2025-07-31 15:50:00|1295.7|1290.7|1296.2|1291.2|1298.1|1293.1|1295.3|1290.3|97
1753977300000|2025-07-31 15:55:00|1295.8|1290.8|1295.6|1290.6|1296.4|1291.4|1294.8|1289.8|80
1753977600000|2025-07-31 16:00:00|1295.3|1290.3|1294.1|1289.1|1296|1291|1293.6|1288.6|125
1753977900000|2025-07-31 16:05:00|1294.7|1289.7|1295.6|1290.6|1297|1292|1294|1289|164
1753978200000|2025-07-31 16:10:00|1295.5|1290.5|1295|1290|1295.5|1290.5|1293.9|1288.9|110
1753978500000|2025-07-31 16:15:00|1295.2|1290.2|1294.8|1289.8|1297.1|1292.1|1294.8|1289.8|72
1753978800000|2025-07-31 16:20:00|1294.7|1289.7|1295.9|1290.9|1296.3|1291.3|1293.8|1288.8|87
1753979100000|2025-07-31 16:25:00|1296.1|1291.1|1299.5|1294.5|1299.8|1294.8|1295.7|1290.7|82
1753979400000|2025-07-31 16:30:00|1299.6|1294.6|1297.7|1292.7|1299.9|1294.9|1297.7|1292.7|115
1753979700000|2025-07-31 16:35:00|1298.1|1293.1|1301.5|1296.5|1302.1|1297.1|1296.7|1291.7|135
1753980000000|2025-07-31 16:40:00|1301.6|1296.6|1306.9|1301.9|1306.9|1301.9|1301.5|1296.5|135
1753980300000|2025-07-31 16:45:00|1306.8|1301.8|1304.3|1299.3|1307.7|1302.7|1304.3|1299.3|155
1753980600000|2025-07-31 16:50:00|1304.2|1299.2|1302.3|1297.3|1305|1300|1302|1297|152
1753980900000|2025-07-31 16:55:00|1302.5|1297.5|1298.7|1293.7|1303.9|1298.9|1298.5|1293.5|199
1753981200000|2025-07-31 17:00:00|1298.9|1293.9|1300.7|1295.7|1301.9|1296.9|1297.3|1292.3|372
1753981500000|2025-07-31 17:05:00|1300.8|1295.8|1299.4|1294.4|1301.4|1296.4|1298.3|1293.3|78
1753981800000|2025-07-31 17:10:00|1299.3|1294.3|1300.3|1295.3|1300.7|1295.7|1299.1|1294.1|65
1753982100000|2025-07-31 17:15:00|1300.4|1295.4|1299.4|1294.4|1301.4|1296.4|1299.2|1294.2|92
1753982400000|2025-07-31 17:20:00|1299.5|1294.5|1298|1293|1300.7|1295.7|1297.7|1292.7|72
1753982700000|2025-07-31 17:25:00|1297.8|1292.8|1296.7|1291.7|1298.3|1293.3|1296.5|1291.5|71
1753983000000|2025-07-31 17:30:00|1296.6|1291.6|1296.2|1291.2|1296.7|1291.7|1295.1|1290.1|81
1753983300000|2025-07-31 17:35:00|1296.3|1291.3|1296.7|1291.7|1297.4|1292.4|1295.6|1290.6|89
1753983600000|2025-07-31 17:40:00|1296.4|1291.4|1295.9|1290.9|1297.1|1292.1|1295.3|1290.3|55
1753983900000|2025-07-31 17:45:00|1296|1291|1296.3|1291.3|1296.7|1291.7|1295.3|1290.3|47
1753984200000|2025-07-31 17:50:00|1296.4|1291.4|1293.8|1288.8|1296.4|1291.4|1293.4|1288.4|72
1753984500000|2025-07-31 17:55:00|1293.9|1288.9|1296.5|1291.5|1296.5|1291.5|1293.6|1288.6|66
1753984800000|2025-07-31 18:00:00|1296.6|1291.6|1296.5|1291.5|1297.6|1292.6|1296.5|1291.5|60
1753985100000|2025-07-31 18:05:00|1296.8|1291.8|1296.2|1291.2|1297.3|1292.3|1295.6|1290.6|50
1753985400000|2025-07-31 18:10:00|1296.3|1291.3|1298.4|1293.4|1299.3|1294.3|1296.2|1291.2|44
1753985700000|2025-07-31 18:15:00|1298.5|1293.5|1300.5|1295.5|1300.5|1295.5|1297.7|1292.7|52
1753986000000|2025-07-31 18:20:00|1300.8|1295.8|1302.8|1297.8|1303.3|1298.3|1300.7|1295.7|73
1753986300000|2025-07-31 18:25:00|1302.7|1297.7|1302.5|1297.5|1303.1|1298.1|1300.7|1295.7|87
1753986600000|2025-07-31 18:30:00|1302.4|1297.4|1300.2|1295.2|1302.4|1297.4|1299.7|1294.7|70
1753986900000|2025-07-31 18:35:00|1300.1|1295.1|1299.5|1294.5|1300.8|1295.8|1299.2|1294.2|64
1753987200000|2025-07-31 18:40:00|1299.7|1294.7|1299.4|1294.4|1299.9|1294.9|1298.5|1293.5|48
1753987500000|2025-07-31 18:45:00|1299.2|1294.2|1300.5|1295.5|1300.7|1295.7|1299.1|1294.1|42
1753987800000|2025-07-31 18:50:00|1300.6|1295.6|1300.9|1295.9|1301.3|1296.3|1300.4|1295.4|29
1753988100000|2025-07-31 18:55:00|1300.8|1295.8|1301.3|1296.3|1302.1|1297.1|1300.4|1295.4|53
1753988400000|2025-07-31 19:00:00|1301|1296|1300.4|1295.4|1302.4|1297.4|1300.1|1295.1|49
1753988700000|2025-07-31 19:05:00|1300.2|1295.2|1302.5|1297.5|1302.6|1297.6|1300.2|1295.2|40
1753989000000|2025-07-31 19:10:00|1302.6|1297.6|1302|1297|1302.8|1297.8|1301.8|1296.8|35
1753989300000|2025-07-31 19:15:00|1302.1|1297.1|1300.2|1295.2|1302.4|1297.4|1300.2|1295.2|63
1753989600000|2025-07-31 19:20:00|1300.1|1295.1|1299.5|1294.5|1300.7|1295.7|1299.5|1294.5|62
1753989900000|2025-07-31 19:25:00|1299.3|1294.3|1298.1|1293.1|1299.7|1294.7|1297.5|1292.5|60
1753990200000|2025-07-31 19:30:00|1298.2|1293.2|1298.9|1293.9|1299.2|1294.2|1297.9|1292.9|55
1753990500000|2025-07-31 19:35:00|1299.1|1294.1|1301.2|1296.2|1301.3|1296.3|1298.9|1293.9|40
1753990800000|2025-07-31 19:40:00|1301.3|1296.3|1302.6|1297.6|1302.8|1297.8|1300.4|1295.4|57
1753991100000|2025-07-31 19:45:00|1302.5|1297.5|1303.9|1298.9|1304.3|1299.3|1302.4|1297.4|60
1753991400000|2025-07-31 19:50:00|1304.1|1299.1|1300.5|1295.5|1304.4|1299.4|1299.9|1294.9|77
1753991700000|2025-07-31 19:55:00|1300.4|1295.4|1300.6|1295.6|1301.1|1296.1|1299.7|1294.7|91
1753992000000|2025-07-31 20:00:00|1300.5|1295.5|1300.5|1295.5|1301.3|1296.3|1299.5|1294.5|89
1753992300000|2025-07-31 20:05:00|1300.4|1295.4|1299.4|1294.4|1301.6|1296.6|1299.1|1294.1|60
1753992600000|2025-07-31 20:10:00|1299.1|1294.1|1298.8|1293.8|1300.8|1295.8|1298.7|1293.7|60
1753992900000|2025-07-31 20:15:00|1298.7|1293.7|1297.7|1292.7|1298.9|1293.9|1297.3|1292.3|40
1753993200000|2025-07-31 20:20:00|1297.8|1292.8|1297.5|1292.5|1298|1293|1297.1|1292.1|32
1753993500000|2025-07-31 20:25:00|1297.6|1292.6|1297.1|1292.1|1297.6|1292.6|1296.5|1291.5|33
1753993800000|2025-07-31 20:30:00|1297|1292|1296.4|1291.4|1297.1|1292.1|1296|1291|47
1753994100000|2025-07-31 20:35:00|1296.6|1291.6|1297.3|1292.3|1297.3|1292.3|1295.9|1290.9|33
1753994400000|2025-07-31 20:40:00|1297.4|1292.4|1297.3|1292.3|1297.4|1292.4|1296.9|1291.9|22
1753994700000|2025-07-31 20:45:00|1297.1|1292.1|1296.4|1291.4|1297.4|1292.4|1296.3|1291.3|35
1753995000000|2025-07-31 20:50:00|1296.5|1291.5|1297.5|1292.5|1297.5|1292.5|1294.8|1289.8|66
1753995300000|2025-07-31 20:55:00|1297.6|1292.6|1297.7|1292.7|1297.9|1292.9|1296.8|1291.8|50
1753999200000|2025-07-31 22:00:00|1300.4|1295.4|1301.9|1296.9|1301.9|1296.9|1300|1295|48
1753999500000|2025-07-31 22:05:00|1301.6|1296.6|1304.1|1299.1|1305.8|1300.8|1300.6|1295.6|97
1753999800000|2025-07-31 22:10:00|1304.3|1299.3|1307.3|1302.3|1310.4|1303.5|1303.7|1298.7|126
1754000100000|2025-07-31 22:15:00|1307.1|1302.1|1306.4|1301.4|1308.9|1303.1|1306.1|1300.7|91
1754000400000|2025-07-31 22:20:00|1306.2|1301.2|1306.9|1301.9|1308|1303|1305.9|1300.9|53
1754000700000|2025-07-31 22:25:00|1306.7|1301.7|1305.4|1300.4|1307|1302|1305.4|1300.4|37
1754001000000|2025-07-31 22:30:00|1305.3|1300.3|1303.7|1298.7|1305.4|1300.4|1302.9|1297.9|60
1754001300000|2025-07-31 22:35:00|1303.4|1298.4|1305|1296.6|1305.2|1299.5|1303.3|1296.6|49
1754001600000|2025-07-31 22:40:00|1304.9|1297.8|1302.7|1294.7|1305.2|1298.4|1301.2|1294.7|36
1754001900000|2025-07-31 22:45:00|1300.5|1295.5|1303.9|1298.9|1305.9|1299.7|1300.4|1295.4|60
1754002200000|2025-07-31 22:50:00|1303.3|1298.3|1304.2|1299.2|1304.5|1299.5|1303.2|1298.2|45
1754002500000|2025-07-31 22:55:00|1304.1|1299.1|1304.2|1299.2|1304.5|1299.5|1303.2|1298.2|38
1754002800000|2025-07-31 23:00:00|1304.3|1299.3|1305.4|1300.4|1306.9|1301|1303.9|1298.2|58
1754003100000|2025-07-31 23:05:00|1305.1|1300.1|1305.7|1300.7|1306.5|1301.5|1304.8|1299.8|48
1754003400000|2025-07-31 23:10:00|1305.6|1300.6|1304.8|1299.8|1306.2|1301.2|1304.2|1299.2|53
1754003700000|2025-07-31 23:15:00|1304.5|1299.5|1303.2|1298.2|1304.8|1299.8|1302.9|1297.9|44
1754004000000|2025-07-31 23:20:00|1304|1299|1304.8|1299.8|1306.4|1299.9|1303|1296.5|44
1754004300000|2025-07-31 23:25:00|1304.9|1299.9|1304.8|1299.8|1307.1|1300.9|1304.6|1298.1|52
1754004600000|2025-07-31 23:30:00|1305.2|1300.2|1307.8|1302.8|1308.3|1303.3|1304|1299|87
1754004900000|2025-07-31 23:35:00|1308.1|1303.1|1313.1|1302.1|1313.4|1305.1|1307.8|1298.2|135
1754005200000|2025-07-31 23:40:00|1313|1302|1312.3|1301.3|1313.8|1302.8|1311.6|1300.6|64
1754005500000|2025-07-31 23:45:00|1312.1|1301.1|1310.5|1300.1|1312.6|1301.8|1308.9|1297.9|75
1754006400000|2025-08-01 00:00:00|1304.3|1293.3|1303.2|1292.2|1304.4|1293.4|1303.2|1292.2|7
1754006700000|2025-08-01 00:05:00|1303.3|1292.3|1303.8|1292.8|1305.9|1294.9|1302.7|1291.7|115
1754007000000|2025-08-01 00:10:00|1303.2|1292.2|1303.1|1292.1|1304.3|1293.3|1301.5|1290.5|77
1754007300000|2025-08-01 00:15:00|1303.2|1292.2|1304.6|1293.6|1305.4|1294.4|1302.4|1291.4|92
1754007600000|2025-08-01 00:20:00|1304.7|1293.7|1305|1294|1306.2|1295.2|1303.7|1292.7|85
1754007900000|2025-08-01 00:25:00|1304.9|1293.9|1303.7|1292.7|1306.5|1295.5|1302.6|1291.6|95
1754008200000|2025-08-01 00:30:00|1303.4|1292.4|1305.2|1294.2|1305.2|1294.2|1303.3|1292.3|47
1754008500000|2025-08-01 00:35:00|1305.3|1294.3|1305.2|1294.2|1305.9|1294.9|1304.8|1293.8|43
1754008800000|2025-08-01 00:40:00|1305.1|1294.1|1308.5|1297.5|1308.7|1297.7|1305.1|1294.1|72
1754009100000|2025-08-01 00:45:00|1308.8|1297.8|1305.1|1294.1|1309|1298|1304.6|1293.6|110
1754009400000|2025-08-01 00:50:00|1304.9|1293.9|1302.7|1291.7|1305.1|1294.1|1302.7|1291.7|108
1754009700000|2025-08-01 00:55:00|1302.8|1291.8|1305|1294|1305|1294|1302.4|1291.4|98
1754010000000|2025-08-01 01:00:00|1304.3|1293.3|1306|1295|1306.6|1295.6|1303.9|1292.9|135
1754010300000|2025-08-01 01:05:00|1305.9|1294.9|1303.6|1292.6|1306.1|1295.1|1301|1290|135
1754010600000|2025-08-01 01:10:00|1303.7|1292.7|1302.5|1291.5|1304|1293|1301.5|1290.5|147
1754010900000|2025-08-01 01:15:00|1302.3|1291.3|1301.5|1290.5|1304.5|1293.5|1301.4|1290.4|67
1754011200000|2025-08-01 01:20:00|1301.7|1290.7|1299.7|1288.7|1302.3|1291.3|1299.6|1288.6|94
1754011500000|2025-08-01 01:25:00|1299.5|1288.5|1301.6|1290.6|1301.9|1290.9|1299.3|1288.3|125
1754011800000|2025-08-01 01:30:00|1301.5|1290.5|1301.4|1290.4|1302.6|1291.6|1300.2|1289.2|141
1754012100000|2025-08-01 01:35:00|1301.8|1290.8|1296.3|1285.9|1301.8|1290.8|1296.3|1285.3|147
1754012400000|2025-08-01 01:40:00|1296.8|1286.1|1297.6|1286.6|1298.8|1288.9|1295|1284.7|176
1754012700000|2025-08-01 01:45:00|1297.7|1286.7|1297.5|1286.5|1298.4|1287.4|1295.1|1284.1|129
1754013000000|2025-08-01 01:50:00|1297.7|1286.7|1298.2|1287.5|1298.5|1287.8|1297.1|1286.2|175
1754013300000|2025-08-01 01:55:00|1298|1287.3|1297.3|1292.3|1301.9|1293|1295.4|1287.2|216
1754013600000|2025-08-01 02:00:00|1297|1292|1300.1|1295.1|1305.2|1298.5|1296.1|1291.1|173
1754013900000|2025-08-01 02:05:00|1300.2|1295.2|1297.2|1292.2|1300.4|1295.4|1297|1290.8|110
1754014200000|2025-08-01 02:10:00|1297.3|1292.3|1298.6|1293.6|1299.6|1293.7|1297|1290.4|61
1754014500000|2025-08-01 02:15:00|1298.7|1293.7|1299.5|1294.5|1301.4|1294.6|1298.5|1292.9|62
1754014800000|2025-08-01 02:20:00|1298.8|1293.8|1300.2|1290.9|1300.9|1294.5|1298.7|1290.2|92
1754015100000|2025-08-01 02:25:00|1299.7|1291.1|1297.4|1292.4|1300.2|1293.8|1296.8|1290.2|98
1754015400000|2025-08-01 02:30:00|1297.5|1292.5|1300.6|1289.6|1300.9|1293.1|1296.9|1288.5|100
1754015700000|2025-08-01 02:35:00|1300.3|1289.3|1298.1|1287.1|1302.8|1291.8|1296.9|1285.9|90
1754016000000|2025-08-01 02:40:00|1298|1287|1297|1286|1298.1|1287.1|1296.6|1285.6|79
1754016300000|2025-08-01 02:45:00|1296.9|1285.9|1297|1286|1297.6|1286.6|1296.8|1285.8|53
1754016600000|2025-08-01 02:50:00|1296.9|1285.9|1297.4|1286.4|1297.9|1286.9|1295.9|1284.9|70
1754016900000|2025-08-01 02:55:00|1297.7|1286.7|1297.1|1286.1|1298|1287|1296.5|1285.5|73
1754017200000|2025-08-01 03:00:00|1297.2|1286.2|1296.8|1285.8|1297.8|1286.8|1296.7|1285.7|54
1754017500000|2025-08-01 03:05:00|1296.5|1285.5|1297.7|1287|1298.2|1287.5|1295.9|1284.9|90
1754017800000|2025-08-01 03:10:00|1298|1287.3|1295|1290|1298|1290.1|1293.5|1286.2|82
1754018100000|2025-08-01 03:15:00|1295.1|1290.1|1292|1287|1295.3|1290.3|1292|1287|101
1754018400000|2025-08-01 03:20:00|1292.1|1287.1|1292.4|1287.4|1292.8|1287.8|1291.9|1286.9|61
1754018700000|2025-08-01 03:25:00|1292.2|1287.2|1293.7|1288.7|1293.7|1288.7|1289.4|1281.9|90
1754019000000|2025-08-01 03:30:00|1293.9|1288.9|1293.7|1288.7|1294.1|1289.1|1291|1286|88
1754019300000|2025-08-01 03:35:00|1293.5|1288.5|1293.1|1288.1|1293.5|1288.5|1292|1287|83
1754019600000|2025-08-01 03:40:00|1294.1|1289.1|1292.8|1287.8|1294.1|1289.1|1292.8|1287.8|41
1754019900000|2025-08-01 03:45:00|1292.9|1287.9|1293.6|1288.6|1294.1|1289.1|1291.1|1286.1|54
1754020200000|2025-08-01 03:50:00|1293.5|1288.5|1293.2|1288.2|1293.9|1288.9|1293.2|1288.2|13
1754020500000|2025-08-01 03:55:00|1293|1288|1293.1|1288.1|1293.8|1288.8|1292.2|1287.2|46
1754020800000|2025-08-01 04:00:00|1292.9|1287.9|1292.8|1287.8|1293.5|1288.5|1291|1286|37
1754021100000|2025-08-01 04:05:00|1292.5|1287.5|1293.5|1288.5|1293.7|1288.7|1292.5|1287.5|29
1754021400000|2025-08-01 04:10:00|1293.3|1288.3|1294.2|1289.2|1294.8|1289.8|1293.3|1288.3|30
1754021700000|2025-08-01 04:15:00|1294.1|1289.1|1295.2|1290.2|1295.9|1290.9|1293.5|1288.5|62
1754022000000|2025-08-01 04:20:00|1295.4|1290.4|1294.6|1289.6|1295.8|1290.8|1294.1|1289.1|59
1754022300000|2025-08-01 04:25:00|1294.5|1289.5|1293.9|1288.9|1294.9|1289.9|1293.2|1288.2|62
1754022600000|2025-08-01 04:30:00|1294|1289|1293.5|1288.5|1294.1|1289.1|1293.4|1288.4|57
1754022900000|2025-08-01 04:35:00|1293.7|1288.7|1293.8|1288.8|1294.2|1289.2|1292.8|1287.8|68
1754023200000|2025-08-01 04:40:00|1294|1289|1293.2|1288.2|1294.1|1289.1|1293|1288|45
1754023500000|2025-08-01 04:45:00|1293.1|1288.1|1293.7|1288.7|1294.1|1289.1|1292.4|1287.4|57
1754023800000|2025-08-01 04:50:00|1293.5|1288.5|1294.4|1289.4|1294.7|1289.7|1293.5|1288.5|30
1754024100000|2025-08-01 04:55:00|1294.2|1289.2|1294.5|1289.5|1294.8|1289.8|1293.9|1288.9|37
1754024400000|2025-08-01 05:00:00|1294.3|1289.3|1298.1|1293.1|1299.7|1294.7|1294.3|1289.3|66
1754024700000|2025-08-01 05:05:00|1297.8|1292.8|1295.2|1290.2|1298.4|1293.4|1295.2|1290.2|76
1754025000000|2025-08-01 05:10:00|1294.5|1289.5|1294.1|1289.1|1295|1290|1292.7|1287.7|127
1754025300000|2025-08-01 05:15:00|1294|1289|1294.4|1289.4|1294.5|1289.5|1292.3|1287.3|98
1754025600000|2025-08-01 05:20:00|1294.7|1289.7|1294.2|1289.2|1294.9|1289.9|1293.5|1288.5|64
1754025900000|2025-08-01 05:25:00|1293.9|1288.9|1294.9|1289.9|1295.7|1290.7|1293.7|1288.7|106
1754026200000|2025-08-01 05:30:00|1294.8|1289.8|1295.8|1290.8|1296.8|1291.8|1294.4|1289.4|94
1754026500000|2025-08-01 05:35:00|1296.1|1291.1|1297.5|1292.5|1297.9|1292.9|1294.6|1289.6|109
1754026800000|2025-08-01 05:40:00|1297.4|1292.4|1299.3|1294.3|1299.9|1294.9|1297.1|1292.1|67
1754027100000|2025-08-01 05:45:00|1299.2|1294.2|1299.8|1294.8|1299.8|1294.8|1298.7|1293.7|128
1754027400000|2025-08-01 05:50:00|1300.3|1295.3|1302.9|1297.9|1304.1|1299.1|1300|1295|149
1754027700000|2025-08-01 05:55:00|1303|1298|1299.4|1294.4|1303|1298|1298|1293|169
1754028000000|2025-08-01 06:00:00|1299.5|1294.5|1299.4|1294.4|1300|1295|1297.5|1292.5|142
1754028300000|2025-08-01 06:05:00|1299.3|1294.3|1296.9|1291.9|1299.6|1294.6|1296.5|1291.5|124
1754028600000|2025-08-01 06:10:00|1296.7|1291.7|1294.6|1289.6|1296.9|1291.9|1294.6|1289.6|167
1754028900000|2025-08-01 06:15:00|1294.9|1289.9|1293.9|1288.9|1295.4|1290.4|1291.7|1285.5|198
1754029200000|2025-08-01 06:20:00|1293.6|1288.6|1292.7|1287.7|1294.4|1289.4|1292.3|1287.3|147
1754029500000|2025-08-01 06:25:00|1292.5|1287.5|1292.6|1287.6|1293.4|1288.4|1289.8|1284.8|130
1754029800000|2025-08-01 06:30:00|1292.8|1287.8|1294.4|1289.4|1295.1|1290.1|1291.7|1286.7|97
1754030100000|2025-08-01 06:35:00|1294.5|1289.5|1299.2|1294.2|1299.8|1294.8|1293.8|1288.8|106
1754030400000|2025-08-01 06:40:00|1299.3|1294.3|1298.8|1293.8|1300.7|1295.7|1298.3|1293.3|167
1754030700000|2025-08-01 06:45:00|1299|1294|1298.4|1293.4|1299.9|1294.9|1298.4|1293.4|70
1754031000000|2025-08-01 06:50:00|1298.7|1293.7|1299.1|1294.1|1299.8|1294.8|1298.4|1293.4|73
1754031300000|2025-08-01 06:55:00|1299.2|1294.2|1299.2|1294.2|1300.5|1295.5|1298.5|1293.5|83
1754031600000|2025-08-01 07:00:00|1299.3|1294.3|1292|1287|1299.4|1294.4|1292|1287|150
1754031900000|2025-08-01 07:05:00|1292.6|1287.6|1292.4|1287.4|1295.7|1290.7|1291.1|1286.1|133
1754032200000|2025-08-01 07:10:00|1293.2|1288.2|1293.4|1288.4|1294.9|1289.9|1291.2|1286.2|148
1754032500000|2025-08-01 07:15:00|1293|1288|1294.1|1289.1|1295.2|1290.2|1291.2|1286.2|109
1754032800000|2025-08-01 07:20:00|1293.9|1288.9|1292.3|1287.3|1293.9|1288.9|1291.1|1286.1|97
1754033100000|2025-08-01 07:25:00|1292|1287|1291.3|1286.3|1292.1|1287.1|1289.7|1284.7|140
1754033400000|2025-08-01 07:30:00|1291.5|1286.5|1279.3|1274.3|1291.5|1286.5|1273.8|1266.2|288
1754033700000|2025-08-01 07:35:00|1279.5|1274.5|1274.2|1269.2|1279.7|1274.6|1271.8|1266.8|340
1754034000000|2025-08-01 07:40:00|1273.9|1268.9|1270.1|1265.1|1274.6|1269.6|1268.4|1263.4|323
1754034300000|2025-08-01 07:45:00|1270.2|1265.2|1272.5|1267.5|1274.7|1269.7|1269.2|1264.2|187
1754034600000|2025-08-01 07:50:00|1272.3|1267.3|1268.2|1263.2|1272.3|1267.3|1267|1262|217
1754034900000|2025-08-01 07:55:00|1268.3|1263.3|1271.2|1266.2|1271.2|1266.2|1268.2|1263.2|171
1754035200000|2025-08-01 08:00:00|1271.1|1266.1|1274.5|1266.1|1277.8|1272.8|1271.1|1265.3|247
1754035500000|2025-08-01 08:05:00|1274.4|1265.9|1275|1270|1279.3|1273|1273.8|1265.5|262
1754035800000|2025-08-01 08:10:00|1275.3|1270.3|1271.9|1266.9|1275.6|1270.6|1271.8|1266.8|145
1754036100000|2025-08-01 08:15:00|1271.4|1266.4|1273.7|1268.7|1273.9|1268.9|1271|1266|96
1754036400000|2025-08-01 08:20:00|1273.6|1268.6|1268.5|1263.5|1273.6|1268.6|1266.3|1260.6|194
1754036700000|2025-08-01 08:25:00|1268.1|1263.1|1268.1|1263.1|1269.7|1264.7|1266.8|1261.8|133
1754037000000|2025-08-01 08:30:00|1268.3|1263.3|1267.9|1262.9|1271|1266|1266|1261|150
1754037300000|2025-08-01 08:35:00|1268.3|1263.3|1268.2|1263.2|1268.7|1263.7|1266.4|1261.4|122
1754037600000|2025-08-01 08:40:00|1268|1263|1268.5|1263.5|1270.1|1265.1|1268|1263|170
1754037900000|2025-08-01 08:45:00|1268.2|1263.2|1272|1267|1272.9|1267.9|1267.8|1262.8|133
1754038200000|2025-08-01 08:50:00|1272.1|1267.1|1273.4|1262.5|1274.1|1268.6|1269.9|1262.4|118
1754038500000|2025-08-01 08:55:00|1273.5|1262.6|1273|1262.6|1274.4|1263.9|1272.1|1261.7|108
1754038800000|2025-08-01 09:00:00|1273.1|1262.7|1277.8|1267.2|1278|1267.3|1271.4|1260.6|120
1754039100000|2025-08-01 09:05:00|1277.9|1267.3|1282.3|1271.3|1282.5|1271.5|1277.2|1266.7|134
1754039400000|2025-08-01 09:10:00|1281.9|1271|1284.4|1273.4|1285.2|1274.2|1281.9|1271|95
1754039700000|2025-08-01 09:15:00|1284.8|1273.8|1283|1272|1284.8|1273.8|1281.7|1270.7|110
1754040000000|2025-08-01 09:20:00|1282.9|1271.9|1283.3|1272.3|1285.5|1274.5|1282.9|1271.9|88
1754040300000|2025-08-01 09:25:00|1283.2|1272.2|1281.9|1270.9|1284.3|1273.3|1281.6|1270.6|62
1754040600000|2025-08-01 09:30:00|1281.8|1270.8|1281.2|1270.2|1282.4|1271.4|1279.9|1268.9|114
1754040900000|2025-08-01 09:35:00|1280.9|1269.9|1282.9|1271.9|1283.2|1272.2|1280.7|1269.7|108
1754041200000|2025-08-01 09:40:00|1283|1272|1281.9|1270.9|1283.7|1272.7|1281.4|1270.4|95
1754041500000|2025-08-01 09:45:00|1281.7|1270.7|1280.5|1269.5|1282.4|1271.4|1280.1|1269.1|142
1754041800000|2025-08-01 09:50:00|1280.3|1269.3|1278.4|1270.4|1280.9|1270.9|1276.7|1268.6|104
1754042100000|2025-08-01 09:55:00|1278.8|1270.8|1280.5|1272.5|1280.5|1274.1|1276.6|1270.1|90
1754042400000|2025-08-01 10:00:00|1280.3|1272.3|1277.8|1272.8|1280.9|1274.8|1277.5|1270.8|124
1754042700000|2025-08-01 10:05:00|1277.5|1272.5|1277.7|1272.7|1277.8|1272.8|1276|1271|64
1754043000000|2025-08-01 10:10:00|1277.6|1272.6|1274.5|1269.5|1277.6|1272.6|1274.2|1269.2|85
1754043300000|2025-08-01 10:15:00|1274.6|1269.6|1276.5|1271.5|1276.7|1271.7|1274|1269|69
1754043600000|2025-08-01 10:20:00|1276.6|1271.6|1275|1270|1277|1272|1274.3|1269.3|76
1754043900000|2025-08-01 10:25:00|1274.8|1269.8|1276.3|1271.3|1276.4|1271.4|1274.3|1269.3|69
1754044200000|2025-08-01 10:30:00|1275.8|1270.8|1275.9|1270.9|1276.6|1271.6|1275.1|1270.1|62
1754044500000|2025-08-01 10:35:00|1275.8|1270.8|1275.7|1270.7|1276.9|1271.9|1275.7|1270.7|62
1754044800000|2025-08-01 10:40:00|1275.8|1270.8|1279.1|1274.1|1279.1|1274.1|1275.6|1270.6|86
1754045100000|2025-08-01 10:45:00|1278.9|1273.9|1279|1274|1279.1|1274.1|1277.8|1272.8|54
1754045400000|2025-08-01 10:50:00|1279.3|1274.3|1279.2|1274.2|1281.4|1276.4|1278.8|1273.8|149
1754045700000|2025-08-01 10:55:00|1279|1274|1280.8|1275.8|1280.9|1275.9|1277.7|1272.7|115
1754046000000|2025-08-01 11:00:00|1281.4|1276.4|1285.6|1280.6|1288.1|1283.1|1281.3|1276.3|167
1754046300000|2025-08-01 11:05:00|1285.3|1280.3|1281.4|1276.4|1285.3|1280.3|1281.1|1276.1|125
1754046600000|2025-08-01 11:10:00|1281.6|1276.6|1280.7|1275.7|1282.3|1277.3|1280|1275|109
1754046900000|2025-08-01 11:15:00|1280.8|1275.8|1280.3|1275.3|1281.2|1276.2|1279|1274|86
1754047200000|2025-08-01 11:20:00|1279.4|1274.4|1280.6|1275.6|1281.7|1276.7|1279.4|1274.4|84
1754047500000|2025-08-01 11:25:00|1280.5|1275.5|1280.3|1275.3|1281|1276|1279.6|1274.6|75
1754047800000|2025-08-01 11:30:00|1280.1|1275.1|1278.6|1273.6|1280.3|1275.3|1278.1|1273.1|112
1754048100000|2025-08-01 11:35:00|1279.2|1274.2|1280.7|1275.7|1280.9|1275.9|1278.9|1273.9|72
1754048400000|2025-08-01 11:40:00|1280.4|1275.4|1280.2|1275.2|1280.4|1275.4|1278.8|1273.8|91
1754048700000|2025-08-01 11:45:00|1280.1|1275.1|1277.5|1272.5|1280.1|1275.1|1275.7|1270.7|110
1754049000000|2025-08-01 11:50:00|1277.6|1272.6|1281.4|1276.4|1281.9|1276.9|1277.6|1272.6|97
1754049300000|2025-08-01 11:55:00|1281.2|1276.2|1281.5|1276.5|1283|1278|1280.8|1275.8|112
1754049600000|2025-08-01 12:00:00|1281.1|1276.1|1278.7|1273.7|1281.1|1276.1|1276.8|1271.8|170
1754049900000|2025-08-01 12:05:00|1278.6|1273.6|1281.7|1276.7|1282.4|1277.4|1277.5|1272.5|157
1754050200000|2025-08-01 12:10:00|1281.8|1276.8|1286.9|1281.9|1287.8|1282.8|1281.8|1276.8|187
1754050500000|2025-08-01 12:15:00|1286.7|1281.7|1287.5|1282.5|1288.2|1283.2|1285.1|1280.1|144
1754050800000|2025-08-01 12:20:00|1287.7|1282.7|1285.1|1280.1|1288|1283|1283.7|1278.7|185
1754051100000|2025-08-01 12:25:00|1285.3|1280.3|1288.7|1277.7|1288.7|1280.5|1284|1277.1|90
1754051400000|2025-08-01 12:30:00|1288.9|1277.9|1297.1|1292.1|1302.9|1297.9|1288.1|1277.9|382
1754051700000|2025-08-01 12:35:00|1296.9|1291.9|1296.3|1291.3|1300.3|1295.3|1293.7|1288.7|330
1754052000000|2025-08-01 12:40:00|1296.9|1291.9|1301.4|1296.4|1301.6|1296.6|1294.7|1289.7|464
1754052300000|2025-08-01 12:45:00|1301.3|1296.3|1303.5|1298.5|1305.9|1300.9|1299|1294|422
1754052600000|2025-08-01 12:50:00|1303.1|1298.1|1302|1297|1304.9|1299.9|1300.1|1295.1|450
1754052900000|2025-08-01 12:55:00|1302.3|1297.3|1306.2|1301.2|1307.4|1302.4|1301.3|1296.3|311
1754053200000|2025-08-01 13:00:00|1306|1301|1311.1|1306.1|1313.1|1308.1|1305.3|1300.3|511
1754053500000|2025-08-01 13:05:00|1311.4|1306.4|1309.5|1304.5|1312.3|1307.3|1304.8|1299.8|344
1754053800000|2025-08-01 13:10:00|1309.6|1304.6|1314.6|1309.6|1317.3|1311.5|1309.6|1304.6|454
1754054100000|2025-08-01 13:15:00|1314.5|1309.5|1312.7|1307.7|1317.1|1309.6|1311.6|1304.9|268
1754054400000|2025-08-01 13:20:00|1312.6|1307.6|1308.2|1303.2|1312.6|1307.6|1306.6|1301.6|383
1754054700000|2025-08-01 13:25:00|1307.4|1302.4|1306|1301|1309.4|1304.4|1304.9|1299.9|278
1754055000000|2025-08-01 13:30:00|1306.5|1301.5|1301.5|1296.5|1306.5|1301.5|1295.1|1290.1|391
1754055300000|2025-08-01 13:35:00|1301.6|1296.6|1303.9|1298.9|1306.8|1301.8|1301.5|1296.5|368
1754055600000|2025-08-01 13:40:00|1304.1|1299.1|1304.7|1299.7|1306.5|1301.5|1302.3|1297.3|332
1754055900000|2025-08-01 13:45:00|1305.1|1300.1|1307.4|1302.4|1308.2|1303.2|1303.7|1298.7|360
1754056200000|2025-08-01 13:50:00|1307.3|1302.3|1305.8|1300.8|1308.7|1303.7|1299.5|1294.5|390
1754056500000|2025-08-01 13:55:00|1305.6|1300.6|1302.7|1297.7|1305.8|1300.8|1299.7|1294.7|156
1754056800000|2025-08-01 14:00:00|1303.4|1298.4|1301.6|1296.6|1305.4|1300.4|1300.8|1295.8|309
1754057100000|2025-08-01 14:05:00|1301.7|1296.7|1304.4|1299.4|1307.1|1302.1|1301.1|1296.1|344
1754057400000|2025-08-01 14:10:00|1304.5|1299.5|1300.9|1295.9|1305.3|1300.3|1300.6|1295.6|268
1754057700000|2025-08-01 14:15:00|1300.8|1295.8|1306.5|1301.5|1307|1302|1300.5|1295.5|282
1754058000000|2025-08-01 14:20:00|1306.3|1301.3|1306|1301|1307.7|1302.7|1304.3|1299.3|220
1754058300000|2025-08-01 14:25:00|1305.9|1300.9|1302.5|1297.5|1306.1|1301.1|1301|1296|237
1754058600000|2025-08-01 14:30:00|1301.9|1296.9|1300.2|1295.2|1301.9|1296.9|1297.7|1292.7|171
1754058900000|2025-08-01 14:35:00|1299.6|1294.6|1300.1|1295.1|1303|1298|1299.6|1294.6|180
1754059200000|2025-08-01 14:40:00|1300|1295|1303.9|1298.9|1303.9|1298.9|1299.8|1294.8|214
1754059500000|2025-08-01 14:45:00|1304|1299|1308.5|1303.5|1308.5|1303.5|1302.7|1297.7|185
1754059800000|2025-08-01 14:50:00|1308.6|1303.6|1309.7|1304.7|1309.7|1304.7|1302.4|1297.4|200
1754060100000|2025-08-01 14:55:00|1309.5|1304.5|1312.2|1307.2|1312.6|1307.6|1308.6|1303.6|200
1754060400000|2025-08-01 15:00:00|1311.9|1306.9|1314.7|1309.7|1314.9|1309.9|1309.6|1304.6|227
1754060700000|2025-08-01 15:05:00|1314.6|1309.6|1313.4|1308.4|1315.5|1310.5|1311.6|1306.6|198
1754061000000|2025-08-01 15:10:00|1313.2|1308.2|1314|1309|1314.8|1309.8|1312.9|1307.9|113
1754061300000|2025-08-01 15:15:00|1313.6|1308.6|1311.3|1306.3|1314.6|1309.6|1310.5|1305.5|133
1754061600000|2025-08-01 15:20:00|1311.1|1306.1|1309.5|1304.5|1311.9|1306.9|1309|1304|119
1754061900000|2025-08-01 15:25:00|1309.4|1304.4|1311.2|1306.2|1313.1|1308.1|1309.2|1304.2|149
1754062200000|2025-08-01 15:30:00|1311.1|1306.1|1312.5|1307.5|1313.6|1308.6|1310.5|1305.5|126
1754062500000|2025-08-01 15:35:00|1312.4|1307.4|1313.3|1308.3|1313.5|1308.5|1310.5|1305.5|120
1754062800000|2025-08-01 15:40:00|1313.2|1308.2|1312.1|1307.1|1314|1309|1309.2|1304.2|128
1754063100000|2025-08-01 15:45:00|1312.2|1307.2|1313.4|1308.4|1313.6|1308.6|1312|1307|83
1754063400000|2025-08-01 15:50:00|1313.3|1308.3|1315.5|1310.5|1316.9|1311.9|1312|1307|140
1754063700000|2025-08-01 15:55:00|1315.6|1310.6|1316.3|1311.3|1316.9|1311.9|1315|1310|119
1754064000000|2025-08-01 16:00:00|1316.2|1311.2|1317.3|1312.3|1322.4|1315.4|1316.1|1309.9|186
1754064300000|2025-08-01 16:05:00|1317.4|1312.4|1319|1314|1319.8|1314.8|1316.2|1311.2|116
1754064600000|2025-08-01 16:10:00|1319.1|1314.1|1318.9|1313.9|1321.1|1316.1|1318.5|1313.5|184
1754064900000|2025-08-01 16:15:00|1318.5|1313.5|1316.3|1311.3|1319|1314|1315.6|1310.6|123
1754065200000|2025-08-01 16:20:00|1316.2|1311.2|1313.9|1308.9|1316.4|1311.4|1313.4|1308.4|108
1754065500000|2025-08-01 16:25:00|1313.8|1308.8|1307.9|1302.9|1313.8|1308.8|1307.5|1302.5|129
1754065800000|2025-08-01 16:30:00|1307.8|1302.8|1310.8|1305.8|1310.9|1305.9|1306.8|1301.8|176
1754066100000|2025-08-01 16:35:00|1310.4|1305.4|1311.1|1306.1|1312.1|1307.1|1308.9|1303.9|105
1754066400000|2025-08-01 16:40:00|1311|1306|1311.3|1306.3|1312.4|1307.4|1310.8|1305.8|79
1754066700000|2025-08-01 16:45:00|1311.2|1306.2|1312.3|1307.3|1312.5|1307.5|1310.9|1305.9|60
1754067000000|2025-08-01 16:50:00|1312.4|1307.4|1311.2|1306.2|1312.6|1307.6|1308.1|1303.1|111
1754067300000|2025-08-01 16:55:00|1311.3|1306.3|1310.4|1305.4|1312.8|1307.8|1309.6|1304.6|163
1754067600000|2025-08-01 17:00:00|1310.2|1305.2|1309.6|1304.6|1311.3|1306.3|1307.7|1302.7|220
1754067900000|2025-08-01 17:05:00|1309.8|1304.8|1309.9|1304.9|1309.9|1304.9|1307.5|1302.5|108
1754068200000|2025-08-01 17:10:00|1310.2|1305.2|1310.4|1305.4|1311.8|1306.8|1310.1|1305.1|85
1754068500000|2025-08-01 17:15:00|1310.8|1305.8|1310.9|1305.9|1311.6|1306.6|1310.4|1305.4|65
1754068800000|2025-08-01 17:20:00|1310.8|1305.8|1312|1307|1312.5|1307.5|1310.7|1305.7|80
1754069100000|2025-08-01 17:25:00|1312.1|1307.1|1311.1|1306.1|1312.1|1307.1|1310.8|1305.8|49
1754069400000|2025-08-01 17:30:00|1311|1306|1311.5|1306.5|1312|1307|1310.8|1305.8|56
1754069700000|2025-08-01 17:35:00|1311.7|1306.7|1312.3|1307.3|1312.4|1307.4|1311.6|1306.6|45
1754070000000|2025-08-01 17:40:00|1312|1307|1313|1308|1314|1309|1312|1307|56
1754070300000|2025-08-01 17:45:00|1313.2|1308.2|1313.8|1308.8|1314|1309|1312.7|1307.7|58
1754070600000|2025-08-01 17:50:00|1314|1309|1311.7|1306.7|1314|1309|1311.5|1306.5|49
1754070900000|2025-08-01 17:55:00|1311.6|1306.6|1312.1|1307.1|1312.2|1307.2|1310.2|1305.2|59
1754071200000|2025-08-01 18:00:00|1312.3|1307.3|1312|1307|1312.9|1307.9|1311.9|1306.9|44
1754071500000|2025-08-01 18:05:00|1311.8|1306.8|1312.4|1307.4|1312.5|1307.5|1311.6|1306.6|57
1754071800000|2025-08-01 18:10:00|1312.5|1307.5|1312.9|1307.9|1313|1308|1312.4|1307.4|58
1754072100000|2025-08-01 18:15:00|1312.8|1307.8|1313.5|1308.5|1313.6|1308.6|1312.6|1307.6|32
1754072400000|2025-08-01 18:20:00|1313.6|1308.6|1317|1312|1317|1312|1313.4|1308.4|32
1754072700000|2025-08-01 18:25:00|1317.1|1312.1|1319.5|1314.5|1319.9|1314.9|1316.9|1311.9|87
1754073000000|2025-08-01 18:30:00|1319.4|1314.4|1319.7|1314.7|1320.3|1315.3|1318.5|1313.5|48
1754073300000|2025-08-01 18:35:00|1319.9|1314.9|1320|1315|1320.7|1315.7|1318.8|1313.8|75
1754073600000|2025-08-01 18:40:00|1319.9|1314.9|1320.1|1315.1|1320.3|1315.3|1319.2|1314.2|54
1754073900000|2025-08-01 18:45:00|1320|1315|1319|1314|1320.5|1315.5|1319|1314|46
1754074200000|2025-08-01 18:50:00|1319.2|1314.2|1317.3|1312.3|1321|1316|1317.3|1312.3|70
1754074500000|2025-08-01 18:55:00|1317.4|1312.4|1316.7|1311.7|1317.9|1312.9|1316.6|1311.6|38
1754074800000|2025-08-01 19:00:00|1316.9|1311.9|1317.7|1312.7|1318.9|1313.9|1316.9|1311.9|52
1754075100000|2025-08-01 19:05:00|1318|1313|1315.6|1310.6|1318|1313|1315.6|1310.6|40
1754075400000|2025-08-01 19:10:00|1315.7|1310.7|1315.6|1310.6|1316.2|1311.2|1315.5|1310.5|29
1754075700000|2025-08-01 19:15:00|1315.7|1310.7|1317.8|1312.8|1318|1313|1315.7|1310.7|34
1754076000000|2025-08-01 19:20:00|1317.7|1312.7|1316.9|1311.9|1317.7|1312.7|1316.7|1311.7|41
1754076300000|2025-08-01 19:25:00|1316.8|1311.8|1315.5|1310.5|1317.1|1312.1|1315.5|1310.5|37
1754076600000|2025-08-01 19:30:00|1315.7|1310.7|1318.4|1313.4|1319|1314|1315.7|1310.7|144
1754076900000|2025-08-01 19:35:00|1318.3|1313.3|1318.4|1313.4|1318.7|1313.7|1318|1313|55
1754077200000|2025-08-01 19:40:00|1318.2|1313.2|1319.3|1314.3|1319.7|1314.7|1317.8|1312.8|44
1754077500000|2025-08-01 19:45:00|1319.2|1314.2|1321.8|1316.8|1321.9|1316.9|1319.2|1314.2|71
1754077800000|2025-08-01 19:50:00|1321.7|1316.7|1322.7|1317.7|1322.9|1317.9|1321.4|1316.4|72
1754078100000|2025-08-01 19:55:00|1322.9|1317.9|1322.5|1317.5|1323.2|1318.2|1321.7|1316.7|83
1754078400000|2025-08-01 20:00:00|1322.8|1317.8|1323|1318|1324.8|1319.8|1322.8|1317.8|64
1754078700000|2025-08-01 20:05:00|1322.9|1317.9|1323|1318|1323.6|1318.6|1322.9|1317.9|33
1754079000000|2025-08-01 20:10:00|1322.5|1317.5|1321.5|1316.5|1322.7|1317.7|1320.9|1315.9|32
1754079300000|2025-08-01 20:15:00|1321.4|1316.4|1320.5|1315.5|1321.6|1316.6|1320.4|1315.4|25
1754079600000|2025-08-01 20:20:00|1320.6|1315.6|1321.3|1316.3|1321.3|1316.3|1320.6|1315.6|12
1754079900000|2025-08-01 20:25:00|1321.4|1316.4|1321.3|1316.3|1321.4|1316.4|1320.5|1315.5|23
1754080200000|2025-08-01 20:30:00|1321.7|1316.7|1321.5|1316.5|1321.9|1316.9|1321.1|1316.1|25
1754080500000|2025-08-01 20:35:00|1321.4|1316.4|1321.6|1316.6|1322.4|1317.4|1321.4|1316.4|30
1754080800000|2025-08-01 20:40:00|1321.5|1316.5|1322|1317|1322|1317|1320.6|1315.6|23
1754081100000|2025-08-01 20:45:00|1321.9|1316.9|1321.6|1316.6|1322.2|1317.2|1321.3|1316.3|35
1754081400000|2025-08-01 20:50:00|1321.7|1316.7|1322.3|1317.3|1322.4|1317.4|1321.7|1316.7|8
1754258400000|2025-08-03 22:00:00|1324.3|1313.3|1326.3|1315.3|1327.5|1317.5|1323.3|1312.3|135
1754258700000|2025-08-03 22:05:00|1326.2|1315.2|1327.3|1318.8|1328.4|1318.8|1325.3|1314.3|162
1754259000000|2025-08-03 22:10:00|1327.2|1318.7|1326.8|1318.3|1327.2|1321.1|1324|1318|71
1754259300000|2025-08-03 22:15:00|1326.4|1318.6|1325.4|1320.4|1326.7|1320.5|1324.5|1318.1|87
1754259600000|2025-08-03 22:20:00|1325.5|1320.5|1325.1|1320.1|1327.6|1321.3|1324.9|1318.3|61
1754259900000|2025-08-03 22:25:00|1326|1317.9|1325.7|1320.7|1327.4|1320.9|1324.5|1317.9|50
1754260200000|2025-08-03 22:30:00|1325.8|1320.8|1325.7|1320.7|1327.4|1321.2|1324.9|1318.5|91
1754260500000|2025-08-03 22:35:00|1325.8|1320.8|1326.7|1321.7|1328.1|1321.8|1325.6|1319.1|59
1754260800000|2025-08-03 22:40:00|1326.3|1321.3|1326.2|1321.2|1328.1|1323.1|1326.2|1321.2|63
1754261100000|2025-08-03 22:45:00|1326.5|1321.5|1325.8|1320.8|1327.1|1322.1|1325.7|1320.7|78
1754261400000|2025-08-03 22:50:00|1325.9|1320.9|1326.9|1321.9|1327.4|1322.4|1325.5|1320.5|85
1754261700000|2025-08-03 22:55:00|1327.3|1322.3|1325.7|1320.7|1327.6|1322.6|1325.2|1320.2|55
1754262000000|2025-08-03 23:00:00|1326.5|1321.5|1325.3|1320.3|1326.5|1321.5|1324.9|1319.9|61
1754262300000|2025-08-03 23:05:00|1324.9|1319.9|1324.1|1319.1|1325.6|1320.6|1323.8|1318.8|63
1754262600000|2025-08-03 23:10:00|1324.2|1319.2|1325.4|1320.4|1325.9|1320.9|1324|1319|61
1754262900000|2025-08-03 23:15:00|1325.5|1320.5|1325.1|1320.1|1326.5|1321.5|1324.6|1319.6|58
1754263200000|2025-08-03 23:20:00|1325|1320|1325.1|1320.1|1325.2|1320.2|1324.1|1319.1|49
1754263500000|2025-08-03 23:25:00|1325.3|1320.3|1325.4|1320.4|1325.9|1320.9|1324.7|1319.7|48
1754263800000|2025-08-03 23:30:00|1325.2|1320.2|1323.6|1318.6|1325.2|1320.2|1323.6|1318.6|43
1754264100000|2025-08-03 23:35:00|1324.2|1319.2|1326.4|1321.4|1326.5|1321.5|1324.2|1319.2|64
1754264400000|2025-08-03 23:40:00|1326.3|1321.3|1325.9|1320.9|1327.9|1322.9|1324.6|1319.6|54
1754264700000|2025-08-03 23:45:00|1325.8|1320.8|1326.2|1321.2|1326.8|1321.8|1325.1|1320.1|62
1754265000000|2025-08-03 23:50:00|1326.4|1321.4|1326.3|1321.3|1326.9|1321.9|1325.9|1320.9|45
1754265300000|2025-08-03 23:55:00|1326.7|1321.7|1326.7|1321.7|1327.2|1322.2|1326.3|1321.3|63
1754265600000|2025-08-04 00:00:00|1326.5|1321.5|1322.6|1317.6|1328.8|1323.8|1321.1|1316.1|177
1754265900000|2025-08-04 00:05:00|1322.7|1317.7|1324|1319|1324.4|1319.4|1320.2|1315.2|135
1754266200000|2025-08-04 00:10:00|1323.9|1318.9|1321.6|1316.6|1324.1|1319.1|1320.8|1315.8|99
1754266500000|2025-08-04 00:15:00|1321.8|1316.8|1319.2|1314.2|1321.8|1316.8|1318.4|1313.4|124
1754266800000|2025-08-04 00:20:00|1319.4|1314.4|1319.3|1314.3|1321.4|1316.4|1319.1|1314.1|121
1754267100000|2025-08-04 00:25:00|1319.2|1314.2|1320.6|1315.6|1321.3|1316.3|1317.8|1312.8|139
1754267400000|2025-08-04 00:30:00|1320.7|1315.7|1318.9|1313.9|1321.4|1316.4|1317.7|1312.7|84
1754267700000|2025-08-04 00:35:00|1319.1|1314.1|1319.7|1314.7|1321.2|1316.2|1317.8|1312.8|113
1754268000000|2025-08-04 00:40:00|1319.9|1314.9|1319.3|1311|1320.2|1315.2|1313.9|1308.9|208
1754268300000|2025-08-04 00:45:00|1319.1|1310.4|1314.5|1309.5|1319.9|1313.3|1312.5|1307.5|208
1754268600000|2025-08-04 00:50:00|1315|1310|1314.6|1309.6|1318.4|1313.4|1313.8|1308.8|181
1754268900000|2025-08-04 00:55:00|1314|1309|1316.9|1311.9|1321|1314.1|1313.7|1307.3|220
1754269200000|2025-08-04 01:00:00|1316.8|1311.8|1313|1308|1320.4|1313|1313|1308|230
1754269500000|2025-08-04 01:05:00|1313.1|1308.1|1313.1|1308.1|1314.6|1309.6|1312.1|1307.1|168
1754269800000|2025-08-04 01:10:00|1313|1308|1313.5|1308.5|1314.5|1309.5|1312.5|1307.5|157
1754270100000|2025-08-04 01:15:00|1313.6|1308.6|1313|1308|1315.1|1310.1|1312|1307|154
1754270400000|2025-08-04 01:20:00|1313.3|1308.3|1312.1|1307.1|1313.4|1308.4|1311.7|1306.7|110
1754270700000|2025-08-04 01:25:00|1312|1307|1311|1306|1313.1|1308.1|1310.5|1305.5|172
1754271000000|2025-08-04 01:30:00|1311.1|1306.1|1312|1307|1313.5|1308.5|1311.1|1306.1|188
1754271300000|2025-08-04 01:35:00|1311.6|1306.6|1310.6|1305.6|1312.3|1307.3|1310.5|1305.5|158
1754271600000|2025-08-04 01:40:00|1310.5|1305.5|1309.3|1304.3|1311|1306|1307.7|1302.7|124
1754271900000|2025-08-04 01:45:00|1309.2|1304.2|1308.2|1303.2|1311.2|1306.2|1307.7|1302.7|173
1754272200000|2025-08-04 01:50:00|1308.3|1303.3|1312.5|1307.5|1313|1308|1308|1303|98
1754272500000|2025-08-04 01:55:00|1312.8|1307.8|1312.7|1307.7|1313.6|1308.6|1311.9|1306.9|129
1754272800000|2025-08-04 02:00:00|1312.8|1307.8|1313.3|1308.3|1313.8|1308.8|1312|1307|117
1754273100000|2025-08-04 02:05:00|1313.6|1308.6|1314.5|1309.5|1314.5|1309.5|1312.1|1307.1|72
1754273400000|2025-08-04 02:10:00|1314.1|1309.1|1312.5|1307.5|1314.5|1309.5|1312.4|1307.4|82
1754273700000|2025-08-04 02:15:00|1313|1308|1314|1309|1315.8|1310.8|1312|1307|70
1754274000000|2025-08-04 02:20:00|1314.3|1309.3|1311.8|1306.8|1315.3|1310.3|1311.8|1306.8|77
1754274300000|2025-08-04 02:25:00|1311.4|1306.4|1312.7|1307.7|1313.9|1308.9|1311.4|1306.4|104
1754274600000|2025-08-04 02:30:00|1312.6|1307.6|1312.2|1307.2|1313|1308|1311.5|1306.5|123
1754274900000|2025-08-04 02:35:00|1312.4|1307.4|1314.1|1309.1|1314.4|1309.4|1312|1307|67
1754275200000|2025-08-04 02:40:00|1314.2|1309.2|1317.6|1312.6|1318.4|1313.4|1314|1309|59
1754275500000|2025-08-04 02:45:00|1317.5|1312.5|1317.1|1312.1|1317.9|1312.9|1314.6|1309.6|64
1754275800000|2025-08-04 02:50:00|1317.2|1312.2|1317.3|1312.3|1317.7|1312.7|1316.2|1311.2|86
1754276100000|2025-08-04 02:55:00|1317|1312|1318.5|1313.5|1318.8|1313.8|1316.6|1311.6|70
1754276400000|2025-08-04 03:00:00|1318.4|1313.4|1317.9|1312.9|1319.3|1314.3|1317.6|1312.6|118
1754276700000|2025-08-04 03:05:00|1317.3|1312.3|1317.5|1312.5|1318.5|1313.5|1316.9|1311.9|97
1754277000000|2025-08-04 03:10:00|1317.7|1312.7|1316.5|1311.5|1318|1313|1316.5|1311.5|144
1754277300000|2025-08-04 03:15:00|1316.7|1311.7|1316.5|1311.5|1317.8|1312.8|1315.2|1310.2|116
1754277600000|2025-08-04 03:20:00|1316.7|1311.7|1317|1312|1317.6|1312.6|1315.8|1310.8|110
1754277900000|2025-08-04 03:25:00|1316.8|1311.8|1317|1312|1317.8|1312.8|1316.4|1311.4|65
1754278200000|2025-08-04 03:30:00|1316.9|1311.9|1316.7|1311.7|1317.3|1312.3|1316.3|1311.3|82
1754278500000|2025-08-04 03:35:00|1316.6|1311.6|1317.3|1312.3|1317.8|1312.8|1316.4|1311.4|60
1754278800000|2025-08-04 03:40:00|1317.9|1312.9|1318.2|1313.2|1319.5|1314.5|1317.9|1312.9|77
1754279100000|2025-08-04 03:45:00|1317.6|1312.6|1317.9|1312.9|1319.6|1314.6|1317.5|1312.5|83
1754279400000|2025-08-04 03:50:00|1318.2|1313.2|1318.6|1313.6|1319.2|1314.2|1317.3|1312.3|119
1754279700000|2025-08-04 03:55:00|1318.3|1313.3|1317.4|1312.4|1318.3|1313.3|1316.5|1311.5|49
1754280000000|2025-08-04 04:00:00|1317.2|1312.2|1318.5|1313.5|1318.5|1313.5|1317.2|1312.2|56
1754280300000|2025-08-04 04:05:00|1318.3|1313.3|1317.8|1312.8|1318.3|1313.3|1317.2|1312.2|53
1754280600000|2025-08-04 04:10:00|1317.7|1312.7|1317.4|1312.4|1318.2|1313.2|1316.9|1311.9|51
1754280900000|2025-08-04 04:15:00|1317.7|1312.7|1317.9|1312.9|1317.9|1312.9|1316.9|1311.9|47
1754281200000|2025-08-04 04:20:00|1317.8|1312.8|1315.5|1310.5|1318|1313|1315.4|1310.4|47
1754281500000|2025-08-04 04:25:00|1316|1311|1315.2|1310.2|1316.2|1311.2|1314.5|1309.5|76
1754281800000|2025-08-04 04:30:00|1315.4|1310.4|1315.7|1310.7|1316.1|1311.1|1315.1|1310.1|38
1754282100000|2025-08-04 04:35:00|1314.9|1309.9|1314.4|1309.4|1316.1|1311.1|1314.1|1309.1|74
1754282400000|2025-08-04 04:40:00|1314.8|1309.8|1314.9|1309.9|1315.5|1310.5|1313.9|1308.9|78
1754282700000|2025-08-04 04:45:00|1315|1310|1314.9|1309.9|1316.3|1311.3|1314.2|1309.2|75
1754283000000|2025-08-04 04:50:00|1315.3|1310.3|1314.1|1309.1|1315.7|1310.7|1313.9|1308.9|62
1754283300000|2025-08-04 04:55:00|1314|1309|1312.6|1307.6|1315|1310|1312.2|1307.2|99
1754283600000|2025-08-04 05:00:00|1312.7|1307.7|1314.5|1309.5|1315.7|1310.7|1311.9|1306.9|114
1754283900000|2025-08-04 05:05:00|1315.7|1310.7|1315.6|1310.6|1316.2|1311.2|1313.2|1308.2|86
1754284200000|2025-08-04 05:10:00|1315.4|1310.4|1316.1|1311.1|1317.4|1312.4|1315|1310|77
1754284500000|2025-08-04 05:15:00|1316|1311|1317.1|1312.1|1317.1|1312.1|1315.6|1310.6|72
1754284800000|2025-08-04 05:20:00|1317|1312|1319|1314|1319.4|1314.4|1316.8|1311.8|66
1754285100000|2025-08-04 05:25:00|1318.9|1313.9|1316|1311|1319.4|1314.4|1316|1311|106
1754285400000|2025-08-04 05:30:00|1316.1|1311.1|1314.7|1309.7|1317|1312|1314.1|1309.1|154
1754285700000|2025-08-04 05:35:00|1314.9|1309.9|1312.2|1307.2|1315.3|1310.3|1311.2|1306.2|89
1754286000000|2025-08-04 05:40:00|1312.3|1307.3|1315.1|1310.1|1315.4|1310.4|1312.3|1307.3|96
1754286300000|2025-08-04 05:45:00|1314.9|1309.9|1315.2|1310.2|1315.8|1310.8|1314.1|1309.1|81
1754286600000|2025-08-04 05:50:00|1315.1|1310.1|1314|1309|1316.5|1311.5|1312.4|1307.4|128
1754286900000|2025-08-04 05:55:00|1313.9|1308.9|1313.9|1308.9|1314.4|1309.4|1312.8|1307.8|108
1754287200000|2025-08-04 06:00:00|1313.6|1308.6|1316.4|1311.4|1317|1312|1313.1|1308.1|166
1754287500000|2025-08-04 06:05:00|1316.2|1311.2|1316.7|1311.7|1317.8|1312.8|1315.8|1310.8|115
1754287800000|2025-08-04 06:10:00|1316.9|1311.9|1319.2|1314.2|1319.3|1314.3|1316.6|1311.6|148
1754288100000|2025-08-04 06:15:00|1319|1314|1322.2|1317.2|1322.6|1317.6|1318.4|1313.4|91
1754288400000|2025-08-04 06:20:00|1322.5|1317.5|1319|1314|1322.5|1317.5|1319|1314|113
1754288700000|2025-08-04 06:25:00|1319.1|1314.1|1319.4|1314.4|1320|1315|1318.3|1313.3|106
1754289000000|2025-08-04 06:30:00|1319.6|1314.6|1319.2|1314.2|1320.2|1315.2|1317.8|1312.8|128
1754289300000|2025-08-04 06:35:00|1319.7|1314.7|1321.1|1316.1|1324|1319|1319.2|1314.2|135
1754289600000|2025-08-04 06:40:00|1321|1316|1323.8|1318.8|1324.2|1319.2|1320.9|1315.9|142
1754289900000|2025-08-04 06:45:00|1323.4|1318.4|1324.6|1319.6|1325.6|1320.6|1323|1318|112
1754290200000|2025-08-04 06:50:00|1324.1|1319.1|1325.1|1320.1|1325.1|1320.1|1323.6|1318.6|74
1754290500000|2025-08-04 06:55:00|1324.9|1319.9|1326.7|1321.7|1327.7|1322.7|1324.6|1319.6|79
1754290800000|2025-08-04 07:00:00|1326.4|1321.4|1321.5|1316.5|1326.4|1321.4|1320.4|1315.4|187
1754291100000|2025-08-04 07:05:00|1321.4|1316.4|1320.5|1315.5|1322.7|1317.7|1319.8|1314.8|116
1754291400000|2025-08-04 07:10:00|1320.7|1315.7|1321.7|1316.7|1322.4|1317.4|1320.3|1315.3|71
1754291700000|2025-08-04 07:15:00|1322|1317|1323.2|1318.2|1323.9|1318.9|1321.7|1316.7|68
1754292000000|2025-08-04 07:20:00|1323.1|1318.1|1322|1317|1326.1|1321.1|1321|1316|100
1754292300000|2025-08-04 07:25:00|1321.8|1316.8|1327|1316|1327|1317.9|1321.2|1313.1|107
1754292600000|2025-08-04 07:30:00|1327.1|1316.1|1326.2|1315.2|1327.5|1316.5|1324.7|1313.7|118
1754292900000|2025-08-04 07:35:00|1326.6|1315.6|1324.1|1313.1|1326.7|1315.7|1324.1|1313.1|98
1754293200000|2025-08-04 07:40:00|1324.2|1313.2|1319.9|1314.9|1324.7|1315.7|1319.9|1312.3|77
1754293500000|2025-08-04 07:45:00|1320|1315|1321.2|1316.2|1321.2|1316.2|1319.8|1314.8|45
1754293800000|2025-08-04 07:50:00|1321.9|1316.9|1320.7|1315.7|1321.9|1316.9|1320.7|1315.7|43
1754294100000|2025-08-04 07:55:00|1321|1316|1322.3|1317.3|1322.4|1317.4|1319.7|1314.7|71
1754294400000|2025-08-04 08:00:00|1322.4|1317.4|1320.6|1315.6|1322.4|1317.4|1319.1|1314.1|129
1754294700000|2025-08-04 08:05:00|1320.5|1315.5|1319.6|1314.6|1321.5|1316.5|1319|1314|80
1754295000000|2025-08-04 08:10:00|1319.7|1314.7|1320.5|1315.5|1321.9|1316.9|1319.5|1314.5|100
1754295300000|2025-08-04 08:15:00|1320.6|1315.6|1319.5|1314.5|1320.6|1315.6|1318.2|1313.2|62
1754295600000|2025-08-04 08:20:00|1319.4|1314.4|1319.3|1314.3|1319.4|1314.4|1317.8|1312.8|57
1754295900000|2025-08-04 08:25:00|1319.5|1314.5|1320.1|1315.1|1320.1|1315.1|1318.7|1313.7|70
1754296200000|2025-08-04 08:30:00|1320|1315|1318.7|1313.7|1320.6|1315.6|1318.2|1313.2|72
1754296500000|2025-08-04 08:35:00|1319.1|1314.1|1320.3|1315.3|1320.6|1315.6|1318.6|1313.6|76
1754296800000|2025-08-04 08:40:00|1320.4|1315.4|1320.1|1315.1|1320.6|1315.6|1319.4|1314.4|53
1754297100000|2025-08-04 08:45:00|1319.9|1314.9|1321.7|1316.7|1321.7|1316.7|1319.2|1314.2|50
1754297400000|2025-08-04 08:50:00|1322.3|1317.3|1324.4|1319.4|1325.6|1320.6|1321|1316|107
1754297700000|2025-08-04 08:55:00|1324.1|1319.1|1322.8|1317.8|1324.9|1319.9|1321.7|1316.7|117
1754298000000|2025-08-04 09:00:00|1322.9|1317.9|1322.2|1317.2|1324.7|1319.7|1321.4|1316.4|94
1754298300000|2025-08-04 09:05:00|1321.9|1316.9|1324.6|1319.6|1325|1320|1321.1|1316.1|80
1754298600000|2025-08-04 09:10:00|1324.7|1319.7|1325.2|1320.2|1325.9|1320.9|1324.3|1319.3|76
1754298900000|2025-08-04 09:15:00|1324.9|1319.9|1324.1|1319.1|1326.2|1321.2|1323.4|1318.4|81
1754299200000|2025-08-04 09:20:00|1324.2|1319.2|1325.1|1320.1|1325.2|1320.2|1322.9|1317.9|64
1754299500000|2025-08-04 09:25:00|1325|1320|1322.4|1317.4|1325.4|1320.4|1322.3|1317.3|69
1754299800000|2025-08-04 09:30:00|1322.6|1317.6|1322.6|1317.6|1323|1318|1321|1316|80
1754300100000|2025-08-04 09:35:00|1322.8|1317.8|1319.8|1314.8|1322.8|1317.8|1319.2|1314.2|77
1754300400000|2025-08-04 09:40:00|1319.9|1314.9|1317.2|1312.2|1320.4|1315.4|1316.9|1311.9|68
1754300700000|2025-08-04 09:45:00|1317.3|1312.3|1317|1312|1317.4|1312.4|1315.1|1310.1|102
1754301000000|2025-08-04 09:50:00|1317.1|1312.1|1314.7|1309.7|1317.2|1312.2|1312.8|1307.8|89
1754301300000|2025-08-04 09:55:00|1314.8|1309.8|1314.4|1309.4|1316|1311|1314|1309|77
1754301600000|2025-08-04 10:00:00|1314.2|1309.2|1313|1308|1315.2|1310.2|1312.1|1307.1|90
1754301900000|2025-08-04 10:05:00|1312.3|1307.3|1313.7|1308.7|1314.7|1309.7|1312.1|1307.1|115
1754302200000|2025-08-04 10:10:00|1313.2|1308.2|1313.2|1308.2|1315.2|1310.2|1312.6|1307.6|101
1754302500000|2025-08-04 10:15:00|1313|1308|1311.6|1306.6|1314.3|1309.3|1310.9|1305.9|69
1754302800000|2025-08-04 10:20:00|1311.7|1306.7|1308.6|1303.6|1311.7|1306.7|1308.1|1303.1|83
1754303100000|2025-08-04 10:25:00|1308.9|1303.9|1310.4|1305.4|1311|1306|1308.6|1303.6|87
1754303400000|2025-08-04 10:30:00|1310.3|1305.3|1311.9|1306.9|1312.3|1307.3|1309.7|1304.7|53
1754303700000|2025-08-04 10:35:00|1312|1307|1311.6|1306.6|1312.2|1307.2|1310.4|1305.4|72
1754304000000|2025-08-04 10:40:00|1311.7|1306.7|1316.4|1311.4|1316.8|1311.8|1311.6|1306.6|101
1754304300000|2025-08-04 10:45:00|1316.8|1311.8|1317.6|1312.6|1319|1314|1316.4|1311.4|110
1754304600000|2025-08-04 10:50:00|1317.7|1312.7|1316.6|1311.6|1318.5|1313.5|1316.4|1311.4|70
1754304900000|2025-08-04 10:55:00|1316.3|1311.3|1315.5|1310.5|1316.5|1311.5|1315.3|1310.3|63
1754305200000|2025-08-04 11:00:00|1315.6|1310.6|1315.5|1310.5|1316.8|1311.8|1314.6|1309.6|99
1754305500000|2025-08-04 11:05:00|1315.3|1310.3|1314.6|1309.6|1316.7|1311.7|1314.3|1309.3|93
1754305800000|2025-08-04 11:10:00|1314.7|1309.7|1313.7|1308.7|1315.6|1310.6|1313.2|1308.2|85
1754306100000|2025-08-04 11:15:00|1313.8|1308.8|1314.9|1309.9|1316.7|1311.7|1313.8|1308.8|102
1754306400000|2025-08-04 11:20:00|1314.8|1309.8|1317.9|1312.9|1317.9|1312.9|1314.8|1309.8|91
1754306700000|2025-08-04 11:25:00|1317.7|1312.7|1318.2|1313.2|1318.3|1313.3|1315.9|1310.9|67
1754307000000|2025-08-04 11:30:00|1318|1313|1317|1312|1318.2|1313.2|1316.9|1311.9|94
1754307300000|2025-08-04 11:35:00|1316.9|1311.9|1317.4|1312.4|1318|1313|1316.8|1311.8|76
1754307600000|2025-08-04 11:40:00|1317.8|1312.8|1319.4|1314.4|1319.7|1314.7|1317.8|1312.8|57
1754307900000|2025-08-04 11:45:00|1319.1|1314.1|1320.7|1312.7|1320.7|1314.6|1319|1312.2|44
1754308200000|2025-08-04 11:50:00|1320.6|1312.6|1317.3|1309.3|1320.6|1312.6|1317.1|1309.1|122
1754308500000|2025-08-04 11:55:00|1317.2|1309.2|1319.9|1311.9|1320|1312|1317.2|1309.2|114
1754308800000|2025-08-04 12:00:00|1319.8|1311.8|1322.3|1317.3|1322.7|1317.7|1318.8|1310.8|106
1754309100000|2025-08-04 12:05:00|1322.4|1317.4|1317.6|1312.6|1322.5|1317.5|1317|1312|153
1754309400000|2025-08-04 12:10:00|1317.2|1312.2|1313.4|1308.4|1317.2|1312.2|1313.1|1308.1|153
1754309700000|2025-08-04 12:15:00|1313.5|1308.5|1315.5|1310.5|1316.5|1311.5|1312.7|1307.7|103
1754310000000|2025-08-04 12:20:00|1315.6|1310.6|1313.9|1308.9|1316.7|1311.7|1311.5|1306.5|154
1754310300000|2025-08-04 12:25:00|1314.1|1309.1|1314.2|1309.2|1315.5|1310.5|1312|1307|162
1754310600000|2025-08-04 12:30:00|1314.5|1309.5|1316.2|1311.2|1316.3|1311.3|1310.7|1305.7|169
1754310900000|2025-08-04 12:35:00|1316.3|1311.3|1317.5|1312.5|1318.5|1313.5|1316.1|1311.1|170
1754311200000|2025-08-04 12:40:00|1317.6|1312.6|1315.5|1310.5|1317.7|1312.7|1314.6|1309.6|146
1754311500000|2025-08-04 12:45:00|1315.6|1310.6|1316|1311|1316.6|1311.6|1314.6|1309.6|101
1754311800000|2025-08-04 12:50:00|1316.2|1311.2|1327.4|1316.4|1327.7|1316.7|1316.2|1309.3|198
1754312100000|2025-08-04 12:55:00|1327|1316|1326.3|1315.3|1329|1318|1324.5|1313.5|220
1754312400000|2025-08-04 13:00:00|1326.4|1315.4|1328.4|1320|1328.9|1320.6|1324.3|1313.3|221
1754312700000|2025-08-04 13:05:00|1328.5|1319.7|1328.5|1320.4|1331.8|1323.4|1327.6|1319.5|252
1754313000000|2025-08-04 13:10:00|1328.6|1320.5|1328.8|1320.6|1328.8|1320.7|1325.3|1317.2|158
1754313300000|2025-08-04 13:15:00|1328.7|1320.5|1329.7|1324.7|1331.7|1326.7|1328.4|1320.2|210
1754313600000|2025-08-04 13:20:00|1329.8|1324.8|1330.9|1325.9|1332.1|1327.1|1329.1|1324.1|169
1754313900000|2025-08-04 13:25:00|1331|1326|1334.7|1326.7|1335|1327.1|1330.7|1324.5|147
1754314200000|2025-08-04 13:30:00|1334.5|1326.5|1343.9|1338.9|1346|1341|1334.5|1326.5|459
1754314500000|2025-08-04 13:35:00|1344|1339|1344.3|1339.3|1345.5|1340.5|1338.7|1333.7|303
1754314800000|2025-08-04 13:40:00|1344.1|1339.1|1342.6|1337.6|1345.6|1340.6|1338.9|1333.9|329
1754315100000|2025-08-04 13:45:00|1342.5|1337.5|1344.6|1339.6|1345.2|1340.2|1341.3|1336.3|285
1754315400000|2025-08-04 13:50:00|1344.7|1339.7|1344.6|1339.6|1347.1|1342.1|1343.9|1338.9|167
1754315700000|2025-08-04 13:55:00|1344.5|1339.5|1342.9|1337.9|1345.5|1340.5|1341.2|1336.2|174
1754316000000|2025-08-04 14:00:00|1342.8|1337.8|1341.4|1336.4|1346.7|1341.7|1339.5|1334.5|219
1754316300000|2025-08-04 14:05:00|1341.5|1336.5|1350.3|1345.3|1350.9|1345.9|1341.5|1336.5|240
1754316600000|2025-08-04 14:10:00|1349.7|1344.7|1346.9|1341.9|1349.9|1344.9|1344.5|1339.5|212
1754316900000|2025-08-04 14:15:00|1347|1342|1351.2|1346.2|1351.3|1346.3|1346.8|1341.8|147
1754317200000|2025-08-04 14:20:00|1351.3|1346.3|1350.7|1345.7|1354.1|1349.1|1349.4|1344.4|192
1754317500000|2025-08-04 14:25:00|1351|1346|1358.2|1353.2|1358.5|1353.5|1350.2|1345.2|236
1754317800000|2025-08-04 14:30:00|1358.5|1353.5|1355.4|1350.4|1358.9|1353.9|1354.1|1349.1|183
1754318100000|2025-08-04 14:35:00|1355.2|1350.2|1356.6|1351.6|1356.6|1351.6|1354.5|1349.5|137
1754318400000|2025-08-04 14:40:00|1356.3|1351.3|1351.1|1346.1|1357|1352|1350.5|1345.5|147
1754318700000|2025-08-04 14:45:00|1351|1346|1350.3|1345.3|1351.2|1346.2|1347|1342|226
1754319000000|2025-08-04 14:50:00|1349.7|1344.7|1351.4|1346.4|1353|1348|1347.2|1342.2|152
1754319300000|2025-08-04 14:55:00|1351.5|1346.5|1346|1341|1351.8|1346.8|1345.6|1340.6|152
1754319600000|2025-08-04 15:00:00|1345.7|1340.7|1346.1|1341.1|1346.1|1341.1|1342.4|1337.4|220
1754319900000|2025-08-04 15:05:00|1346|1341|1343.2|1338.2|1346.6|1341.6|1339.9|1334.9|196
1754320200000|2025-08-04 15:10:00|1343.3|1338.3|1337.9|1332.9|1343.3|1338.3|1337.7|1332.7|170
1754320500000|2025-08-04 15:15:00|1338.1|1333.1|1335.9|1330.9|1338.6|1333.6|1335.3|1330.3|159
1754320800000|2025-08-04 15:20:00|1336.5|1331.5|1337.6|1332.6|1340.2|1335.2|1336.5|1331.5|210
1754321100000|2025-08-04 15:25:00|1337.4|1332.4|1342.2|1337.2|1342.5|1337.5|1337.3|1332.3|171
1754321400000|2025-08-04 15:30:00|1342.4|1337.4|1342.1|1337.1|1343.6|1338.6|1340.8|1335.8|177
1754321700000|2025-08-04 15:35:00|1342.5|1337.5|1345.9|1340.9|1346.6|1341.6|1342.5|1337.5|133
1754322000000|2025-08-04 15:40:00|1346|1341|1342.7|1337.7|1346|1341|1341.8|1336.8|110
1754322300000|2025-08-04 15:45:00|1342.6|1337.6|1341.7|1336.7|1343.9|1338.9|1340.5|1335.5|101
1754322600000|2025-08-04 15:50:00|1342.9|1337.9|1341.9|1336.9|1345.7|1340.7|1340.7|1335.7|110
1754322900000|2025-08-04 15:55:00|1342.1|1337.1|1344.3|1339.3|1345.2|1340.2|1342.1|1337.1|85
1754323200000|2025-08-04 16:00:00|1344.5|1339.5|1341.1|1336.1|1344.6|1339.6|1341.1|1336.1|97
1754323500000|2025-08-04 16:05:00|1341.3|1336.3|1343.1|1338.1|1343.4|1338.4|1339.8|1334.8|106
1754323800000|2025-08-04 16:10:00|1343.3|1338.3|1341.6|1336.6|1343.4|1338.4|1341.6|1336.6|85
1754324100000|2025-08-04 16:15:00|1341.4|1336.4|1341.3|1336.3|1341.4|1336.4|1339.7|1334.7|83
1754324400000|2025-08-04 16:20:00|1341.2|1336.2|1337.3|1332.3|1341.2|1336.2|1337.1|1332.1|89
1754324700000|2025-08-04 16:25:00|1337.2|1332.2|1337.5|1332.5|1338.4|1333.4|1336.8|1331.8|95
1754325000000|2025-08-04 16:30:00|1337.6|1332.6|1336.8|1331.8|1340.8|1335.8|1336.7|1331.7|112
1754325300000|2025-08-04 16:35:00|1336.7|1331.7|1335.9|1330.9|1337.2|1332.2|1334.6|1329.6|87
1754325600000|2025-08-04 16:40:00|1335.8|1330.8|1335.1|1330.1|1336|1331|1334.8|1329.8|64
1754325900000|2025-08-04 16:45:00|1335.3|1330.3|1337.1|1332.1|1337.3|1332.3|1334.7|1329.7|62
1754326200000|2025-08-04 16:50:00|1337|1332|1338.3|1329.3|1338.6|1333.4|1336.2|1329.1|96
1754326500000|2025-08-04 16:55:00|1338.1|1329.1|1335.2|1326.2|1338.4|1329.4|1333.8|1324.8|158
1754326800000|2025-08-04 17:00:00|1335.1|1326.1|1335.2|1326.2|1336.4|1327.4|1334.2|1325.2|173
1754327100000|2025-08-04 17:05:00|1335.4|1326.4|1339.2|1330.2|1339.2|1330.2|1335.1|1326.1|76
1754327400000|2025-08-04 17:10:00|1339.3|1330.3|1341.1|1332.1|1341.1|1332.1|1338.9|1329.9|77
1754327700000|2025-08-04 17:15:00|1340.5|1331.5|1339.8|1330.8|1341|1332|1339.5|1330.5|40
1754328000000|2025-08-04 17:20:00|1339.7|1330.7|1341.3|1332.3|1341.4|1332.4|1339.5|1330.5|65
1754328300000|2025-08-04 17:25:00|1341.4|1332.4|1341.2|1332.2|1341.5|1332.5|1340.7|1331.7|75
1754328600000|2025-08-04 17:30:00|1341.3|1332.3|1339.7|1330.7|1342.4|1333.4|1339.7|1330.7|64
1754328900000|2025-08-04 17:35:00|1339.5|1330.5|1339.3|1330.3|1339.9|1330.9|1338.9|1329.9|53
1754329200000|2025-08-04 17:40:00|1339.4|1330.4|1340.5|1331.5|1340.5|1331.5|1339.1|1330.1|36
1754329500000|2025-08-04 17:45:00|1340.3|1331.3|1337.9|1328.9|1340.3|1331.3|1337.9|1328.9|44
1754329800000|2025-08-04 17:50:00|1337.7|1328.7|1337.2|1328.2|1337.7|1328.7|1335.8|1326.8|28
1754330100000|2025-08-04 17:55:00|1337.3|1328.3|1336.5|1327.5|1337.5|1328.5|1336.5|1327.5|37
1754330400000|2025-08-04 18:00:00|1336.8|1327.8|1336.8|1327.8|1337.5|1328.5|1336.6|1327.6|32
1754330700000|2025-08-04 18:05:00|1336.3|1327.3|1336.1|1327.1|1336.7|1327.7|1335.6|1326.6|27
1754331000000|2025-08-04 18:10:00|1336.2|1327.2|1336|1327|1336.7|1327.7|1335.8|1326.8|25
1754331300000|2025-08-04 18:15:00|1335.9|1326.9|1337|1328|1337|1328|1335.6|1326.6|47
1754331600000|2025-08-04 18:20:00|1337.1|1328.1|1336.7|1327.7|1337.1|1328.1|1336.1|1327.1|36
1754331900000|2025-08-04 18:25:00|1336.8|1327.8|1336.6|1327.6|1336.8|1327.8|1336.2|1327.2|26
1754332200000|2025-08-04 18:30:00|1336.7|1327.7|1337.9|1328.9|1338.4|1329.4|1336.6|1327.6|22
1754332500000|2025-08-04 18:35:00|1337.7|1328.7|1336.4|1327.4|1337.7|1328.7|1336.3|1327.3|26
1754332800000|2025-08-04 18:40:00|1336.3|1327.3|1336.1|1327.1|1336.3|1327.3|1335.3|1326.3|39
1754333100000|2025-08-04 18:45:00|1335.9|1326.9|1335.6|1326.6|1335.9|1326.9|1335.2|1326.2|30
1754333400000|2025-08-04 18:50:00|1335.5|1326.5|1337.4|1328.4|1337.5|1328.5|1335.5|1326.5|38
1754333700000|2025-08-04 18:55:00|1337.6|1328.6|1337.5|1328.5|1338|1329|1336.9|1327.9|39
1754334000000|2025-08-04 19:00:00|1337.7|1328.7|1337.8|1328.8|1338.5|1329.5|1337.7|1328.7|29
1754334300000|2025-08-04 19:05:00|1337.9|1328.9|1338.7|1329.7|1338.9|1329.9|1337.6|1328.6|25
1754334600000|2025-08-04 19:10:00|1338.6|1329.6|1337.8|1328.8|1338.7|1329.7|1337.7|1328.7|18
1754334900000|2025-08-04 19:15:00|1337.7|1328.7|1339.1|1330.1|1339.4|1330.4|1337.6|1328.6|41
1754335200000|2025-08-04 19:20:00|1339|1330|1339.1|1330.1|1339.1|1330.1|1338|1329|23
1754335500000|2025-08-04 19:25:00|1339|1330|1339.4|1330.4|1339.5|1330.5|1338.9|1329.9|26
1754335800000|2025-08-04 19:30:00|1339.3|1330.3|1339.5|1330.5|1339.6|1330.6|1339.1|1330.1|29
1754336100000|2025-08-04 19:35:00|1339|1330|1338.5|1329.5|1339.2|1330.2|1337.8|1328.8|39
1754336400000|2025-08-04 19:40:00|1338.2|1329.2|1337.4|1328.4|1338.2|1329.2|1337.3|1328.3|30
1754336700000|2025-08-04 19:45:00|1337.2|1328.2|1336.2|1327.2|1337.2|1328.2|1336.2|1327.2|19
1754337000000|2025-08-04 19:50:00|1336.3|1327.3|1336.8|1327.8|1336.8|1327.8|1335.5|1326.5|25
1754337300000|2025-08-04 19:55:00|1336.7|1327.7|1336.2|1327.2|1337.5|1328.5|1335.8|1326.8|63
1754337600000|2025-08-04 20:00:00|1336|1327|1334.3|1325.3|1336|1327|1334.3|1325.3|33
1754337900000|2025-08-04 20:05:00|1334.1|1325.1|1330.8|1325.8|1334.4|1326.1|1330.3|1324.4|46
1754338200000|2025-08-04 20:10:00|1330.7|1325.7|1332|1327|1332|1327|1329.7|1324.7|47
1754338500000|2025-08-04 20:15:00|1332.1|1327.1|1332.4|1327.4|1332.7|1327.7|1332.1|1327.1|20
1754338800000|2025-08-04 20:20:00|1332.5|1327.5|1332.9|1327.9|1333|1328|1332.4|1327.4|9
1754339100000|2025-08-04 20:25:00|1333|1328|1333.5|1328.5|1333.7|1328.7|1332.5|1327.5|25
1754339400000|2025-08-04 20:30:00|1333.7|1328.7|1333|1328|1333.7|1328.7|1333|1328|10
1754339700000|2025-08-04 20:35:00|1332.9|1327.9|1334.5|1326.1|1335.3|1328.4|1332.9|1326.1|12
1754340000000|2025-08-04 20:40:00|1335.2|1326.8|1332.8|1324.4|1335.2|1326.8|1332.8|1324.4|23
1754340300000|2025-08-04 20:45:00|1333.1|1324.7|1333.6|1325.3|1333.9|1325.5|1332.8|1324.4|29
1754340600000|2025-08-04 20:50:00|1333.3|1324.9|1334.7|1326.3|1334.8|1326.4|1333.2|1324.8|41
1754340900000|2025-08-04 20:55:00|1334.8|1326.4|1336.3|1327.9|1336.3|1327.9|1334.8|1326.4|32
1754344800000|2025-08-04 22:00:00|1338.6|1327.6|1341.3|1330.3|1341.4|1330.4|1337.3|1326.3|25
1754345100000|2025-08-04 22:05:00|1338.2|1327.2|1340|1329|1340.8|1329.8|1337.7|1326.7|62
1754345400000|2025-08-04 22:10:00|1339.9|1328.9|1338.7|1329.7|1340.4|1329.8|1337.2|1328.4|57
1754345700000|2025-08-04 22:15:00|1338.8|1329.8|1339.8|1328.8|1340.8|1329.9|1338.2|1327.9|45
1754346000000|2025-08-04 22:20:00|1339|1328.9|1339.4|1328.4|1340.2|1329.2|1339|1328|35
1754346300000|2025-08-04 22:25:00|1339.5|1328.5|1338.4|1329.5|1340.1|1329.9|1338|1328|50
1754346600000|2025-08-04 22:30:00|1338|1329.1|1340.7|1329.7|1340.8|1329.8|1335.8|1326.6|58
1754346900000|2025-08-04 22:35:00|1340.4|1329.4|1339.2|1329.2|1340.6|1329.6|1337.7|1326.7|54
1754347200000|2025-08-04 22:40:00|1340.5|1329.5|1337.5|1328.7|1340.8|1329.8|1337.5|1328.4|41
1754347500000|2025-08-04 22:45:00|1337.7|1328.9|1339.1|1328.9|1340.3|1330|1337.7|1328|46
1754347800000|2025-08-04 22:50:00|1340.2|1329.2|1339.5|1328.5|1340.2|1329.2|1337.8|1328|16
1754348100000|2025-08-04 22:55:00|1339.6|1328.6|1341.3|1330.3|1341.3|1330.3|1339.6|1328.6|6
1754348400000|2025-08-04 23:00:00|1340.7|1329.7|1341.9|1330.9|1341.9|1330.9|1339.1|1328.1|32
1754348700000|2025-08-04 23:05:00|1340.6|1329.6|1344.5|1333.5|1346.3|1335.3|1340.3|1329.3|69
1754349000000|2025-08-04 23:10:00|1344.2|1334.2|1342.3|1331.3|1344.6|1335.5|1340.7|1329.7|61
1754349300000|2025-08-04 23:15:00|1342.4|1331.4|1343.4|1333.9|1344.9|1334.3|1341.8|1330.8|54
1754349600000|2025-08-04 23:20:00|1342.9|1331.9|1342.9|1333.7|1345.6|1336.7|1341|1330.4|84
1754349900000|2025-08-04 23:25:00|1342.8|1333.8|1345.1|1336.3|1346|1338.6|1341.1|1333.8|43
1754350200000|2025-08-04 23:30:00|1344.4|1336.2|1344.8|1333.8|1345.8|1337.7|1340.1|1333.5|73
1754350500000|2025-08-04 23:35:00|1344.6|1333.6|1342.5|1332.5|1345.6|1337.1|1340.3|1331.6|78
1754350800000|2025-08-04 23:40:00|1344.3|1333.3|1343.4|1333.1|1345.9|1334.9|1341.3|1331.8|61
1754351100000|2025-08-04 23:45:00|1341.6|1331.7|1339.8|1334.8|1341.8|1334.8|1339|1331.7|40
1754351400000|2025-08-04 23:50:00|1341.4|1333.3|1339.6|1334.6|1342.3|1334.6|1339.2|1332.9|21
1754351700000|2025-08-04 23:55:00|1339.4|1334.4|1339.8|1334.8|1339.8|1334.8|1339|1334|21
1754352000000|2025-08-05 00:00:00|1339.7|1334.7|1339.2|1334.2|1340|1335|1339.1|1334.1|58
1754352300000|2025-08-05 00:05:00|1339.3|1334.3|1336.8|1331.8|1339.5|1334.5|1336.5|1331.5|77
1754352600000|2025-08-05 00:10:00|1336.9|1331.9|1335.8|1330.8|1338.1|1333.1|1334.8|1329.8|91
1754352900000|2025-08-05 00:15:00|1336.1|1331.1|1338|1329.9|1338|1332.3|1334.7|1329.7|86
1754353200000|2025-08-05 00:20:00|1337.5|1329.3|1335.9|1330.9|1337.8|1331.9|1335.5|1329.1|45
1754353500000|2025-08-05 00:25:00|1336|1331|1336.7|1331.7|1337.2|1332.2|1335.7|1330.7|45
1754353800000|2025-08-05 00:30:00|1336.4|1331.4|1337.4|1332.4|1337.5|1332.5|1336.1|1331.1|49
1754354100000|2025-08-05 00:35:00|1336.7|1331.7|1336.9|1331.9|1337.9|1332.9|1336.4|1331.4|31
1754354400000|2025-08-05 00:40:00|1337.4|1332.4|1336|1331|1337.4|1332.4|1335.9|1330.9|48
1754354700000|2025-08-05 00:45:00|1336.1|1331.1|1336.2|1331.2|1336.7|1331.7|1336|1331|49
1754355000000|2025-08-05 00:50:00|1335.8|1330.8|1335.1|1330.1|1336|1331|1334.4|1329.4|51
1754355300000|2025-08-05 00:55:00|1334.9|1329.9|1335.7|1330.7|1336.1|1331.1|1333.6|1328.6|76
1754355600000|2025-08-05 01:00:00|1335.3|1330.3|1333.6|1328.6|1335.9|1330.9|1333.5|1328.5|89
1754355900000|2025-08-05 01:05:00|1333.5|1328.5|1334.6|1329.6|1334.9|1329.9|1332.8|1327.8|77
1754356200000|2025-08-05 01:10:00|1334.4|1329.4|1331.1|1326.1|1334.6|1329.6|1330.7|1325.7|98
1754356500000|2025-08-05 01:15:00|1331|1326|1331.2|1326.2|1331.7|1326.7|1329.6|1324.6|111
1754356800000|2025-08-05 01:20:00|1331.1|1326.1|1331.3|1326.3|1331.7|1326.7|1330.3|1325.3|105
1754357100000|2025-08-05 01:25:00|1331.1|1326.1|1331.3|1326.3|1331.3|1326.3|1330|1325|95
1754357400000|2025-08-05 01:30:00|1331.4|1326.4|1330.2|1325.2|1332.2|1327.2|1329.4|1324.4|106
1754357700000|2025-08-05 01:35:00|1330.4|1325.4|1331.7|1326.7|1331.8|1326.8|1328.3|1323.3|124
1754358000000|2025-08-05 01:40:00|1331.6|1326.6|1333.8|1328.8|1334.3|1329.3|1331.1|1326.1|117
1754358300000|2025-08-05 01:45:00|1334|1329|1333.3|1328.3|1334.2|1329.2|1331.9|1326.9|106
1754358600000|2025-08-05 01:50:00|1333.8|1328.8|1334.5|1329.5|1336.2|1331.2|1333.8|1328.8|65
1754358900000|2025-08-05 01:55:00|1334.4|1329.4|1332.9|1327.9|1334.4|1329.4|1331.8|1326.8|95
1754359200000|2025-08-05 02:00:00|1333|1328|1333.9|1328.9|1334.2|1329.2|1331.9|1325.7|162
1754359500000|2025-08-05 02:05:00|1333.6|1328.6|1336.5|1331.5|1336.6|1331.6|1333.1|1326.1|135
1754359800000|2025-08-05 02:10:00|1336.2|1331.2|1336.5|1331.5|1336.7|1331.7|1335.5|1330.5|85
1754360100000|2025-08-05 02:15:00|1336.6|1331.6|1336.9|1331.9|1337.8|1332.8|1336.4|1331.4|47
1754360400000|2025-08-05 02:20:00|1337.1|1332.1|1335.9|1330.9|1337.1|1332.1|1335.4|1330.4|78
1754360700000|2025-08-05 02:25:00|1336.2|1331.2|1335|1330|1336.2|1331.2|1335|1330|63
1754361000000|2025-08-05 02:30:00|1334.8|1329.8|1335.9|1330.9|1336|1331|1333.4|1328.4|122
1754361300000|2025-08-05 02:35:00|1335.6|1330.6|1335|1330|1336.1|1331.1|1334.2|1329.2|85
1754361600000|2025-08-05 02:40:00|1335.2|1330.2|1332.9|1327.9|1335.2|1330.2|1331.8|1326.8|129
1754361900000|2025-08-05 02:45:00|1333.3|1328.3|1331.6|1326.6|1333.4|1328.4|1330.4|1325.4|94
1754362200000|2025-08-05 02:50:00|1331.3|1326.3|1331.8|1326.8|1332.1|1327.1|1330.8|1325.8|71
1754362500000|2025-08-05 02:55:00|1331.7|1326.7|1330.4|1325.4|1331.8|1326.8|1330.4|1325.4|68
1754362800000|2025-08-05 03:00:00|1330.5|1325.5|1331.3|1326.3|1331.9|1326.9|1328.4|1323.4|87
1754363100000|2025-08-05 03:05:00|1331.2|1326.2|1331.4|1326.4|1331.4|1326.4|1330.4|1325.4|57
1754363400000|2025-08-05 03:10:00|1330.2|1325.2|1328.9|1323.9|1330.9|1325.9|1327.2|1322.2|85
1754363700000|2025-08-05 03:15:00|1328.6|1323.6|1329.8|1324.8|1331.6|1325.7|1327.9|1322.5|91
1754364000000|2025-08-05 03:20:00|1330|1325|1330.1|1325.1|1330.6|1325.6|1329.1|1324.1|56
1754364300000|2025-08-05 03:25:00|1329.7|1324.7|1329.6|1324.6|1330.8|1325.8|1326.9|1321.9|48
1754364600000|2025-08-05 03:30:00|1330.5|1325.5|1328.6|1323.6|1330.5|1325.5|1328.1|1323.1|49
1754364900000|2025-08-05 03:35:00|1328.4|1323.4|1327.5|1322.5|1328.7|1323.7|1326.8|1321.8|63
1754365200000|2025-08-05 03:40:00|1327.4|1322.4|1327.3|1322.3|1328.2|1323.2|1327|1322|86
1754365500000|2025-08-05 03:45:00|1327.2|1322.2|1327.9|1322.9|1328.9|1323.9|1326.7|1321.7|33
1754365800000|2025-08-05 03:50:00|1328|1323|1328.4|1323.4|1328.6|1323.6|1327.6|1322.6|48
1754366100000|2025-08-05 03:55:00|1328.2|1323.2|1327.2|1322.2|1328.4|1323.4|1326|1321|45
1754366400000|2025-08-05 04:00:00|1327.1|1322.1|1327.3|1322.3|1327.9|1322.9|1327.1|1322.1|19
1754366700000|2025-08-05 04:05:00|1327.4|1322.4|1328.4|1323.4|1328.6|1323.6|1327.4|1322.4|21
1754367000000|2025-08-05 04:10:00|1328.2|1323.2|1328.9|1323.9|1328.9|1323.9|1328.1|1323.1|12
1754367300000|2025-08-05 04:15:00|1328.7|1323.7|1328.7|1323.7|1328.9|1323.9|1328.5|1323.5|7
1754367600000|2025-08-05 04:20:00|1328.5|1323.5|1328.9|1323.9|1328.9|1323.9|1328.5|1323.5|5
1754367900000|2025-08-05 04:25:00|1328.7|1323.7|1329|1324|1329|1324|1328.7|1323.7|6
1754368200000|2025-08-05 04:30:00|1328.8|1323.8|1328.5|1323.5|1329.4|1324.4|1328.4|1323.4|16
1754368500000|2025-08-05 04:35:00|1328.6|1323.6|1328.7|1323.7|1328.7|1323.7|1328.3|1323.3|10
1754368800000|2025-08-05 04:40:00|1328.4|1323.4|1328.7|1323.7|1328.8|1323.8|1328.4|1323.4|11
1754369100000|2025-08-05 04:45:00|1328.8|1323.8|1328.8|1323.8|1328.9|1323.9|1328.6|1323.6|13
1754369400000|2025-08-05 04:50:00|1328.7|1323.7|1328.7|1323.7|1328.8|1323.8|1328.4|1323.4|8
1754369700000|2025-08-05 04:55:00|1328.6|1323.6|1328.4|1323.4|1328.8|1323.8|1328.4|1323.4|18
1754370000000|2025-08-05 05:00:00|1328.5|1323.5|1327.3|1322.3|1328.5|1323.5|1326.8|1321.8|40
1754370300000|2025-08-05 05:05:00|1327.2|1322.2|1328.2|1323.2|1328.4|1323.4|1327.1|1322.1|28
1754370600000|2025-08-05 05:10:00|1328.3|1323.3|1327.7|1322.7|1328.3|1323.3|1327|1322|37
1754370900000|2025-08-05 05:15:00|1327.8|1322.8|1327.1|1322.1|1328.2|1323.2|1326.5|1321.5|66
1754371200000|2025-08-05 05:20:00|1326.9|1321.9|1328.9|1323.9|1328.9|1323.9|1326.8|1321.8|56
1754371500000|2025-08-05 05:25:00|1328.8|1323.8|1328.2|1323.2|1328.8|1323.8|1327.8|1322.8|32
1754371800000|2025-08-05 05:30:00|1328.3|1323.3|1331.4|1326.4|1331.4|1326.4|1328.3|1323.3|112
1754372100000|2025-08-05 05:35:00|1331.1|1326.1|1331.4|1326.4|1331.8|1326.8|1330.9|1325.9|91
1754372400000|2025-08-05 05:40:00|1331.2|1326.2|1331.6|1326.6|1331.8|1326.8|1331|1326|52
1754372700000|2025-08-05 05:45:00|1331.5|1326.5|1332.5|1327.5|1333.9|1328.9|1331|1326|161
1754373000000|2025-08-05 05:50:00|1332.6|1327.6|1330.9|1325.9|1332.7|1327.7|1330.8|1325.8|126
1754373300000|2025-08-05 05:55:00|1330.7|1325.7|1332|1327|1332.8|1327.8|1329.9|1324.9|109
1754373600000|2025-08-05 06:00:00|1331.9|1326.9|1331.7|1326.7|1332.3|1327.3|1330.9|1325.9|104
1754373900000|2025-08-05 06:05:00|1331.6|1326.6|1337.1|1332.1|1337.8|1332.8|1331.4|1326.4|154
1754374200000|2025-08-05 06:10:00|1337|1332|1335.6|1330.6|1337|1332|1334.5|1329.5|125
1754374500000|2025-08-05 06:15:00|1335.7|1330.7|1332.6|1327.6|1336|1331|1331.9|1326.9|118
1754374800000|2025-08-05 06:20:00|1332.3|1327.3|1332.9|1327.9|1334.3|1329.3|1331.7|1326.7|124
1754375100000|2025-08-05 06:25:00|1332.7|1327.7|1331.7|1326.7|1332.7|1327.7|1331.6|1326.6|69
1754375400000|2025-08-05 06:30:00|1331.5|1326.5|1332.6|1327.6|1333.4|1328.4|1330.9|1325.9|132
1754375700000|2025-08-05 06:35:00|1332.9|1327.9|1331|1326|1333|1328|1330.8|1325.8|137
1754376000000|2025-08-05 06:40:00|1330.7|1325.7|1330.7|1325.7|1331|1326|1328.9|1323.9|88
1754376300000|2025-08-05 06:45:00|1330.5|1325.5|1331.6|1326.6|1331.9|1326.9|1330.4|1325.4|79
1754376600000|2025-08-05 06:50:00|1331.5|1326.5|1332|1327|1332.3|1327.3|1330.6|1325.6|110
1754376900000|2025-08-05 06:55:00|1332.2|1327.2|1333.6|1328.6|1333.7|1328.7|1331.8|1326.8|100
1754377200000|2025-08-05 07:00:00|1333.3|1328.3|1335.5|1330.5|1336.5|1331.5|1331|1326|149
1754377500000|2025-08-05 07:05:00|1335.8|1330.8|1336.3|1331.3|1336.4|1331.4|1333.7|1328.7|92
1754377800000|2025-08-05 07:10:00|1336.1|1331.1|1335.4|1330.4|1337.1|1332.1|1335.4|1330.4|66
1754378100000|2025-08-05 07:15:00|1335.6|1330.6|1337.6|1332.6|1338|1333|1335.4|1330.4|61
1754378400000|2025-08-05 07:20:00|1337.4|1332.4|1337.4|1332.4|1337.6|1332.6|1336.4|1331.4|52
1754378700000|2025-08-05 07:25:00|1337.3|1332.3|1334.7|1329.7|1337.4|1332.4|1333.4|1328.4|74
1754379000000|2025-08-05 07:30:00|1335|1330|1334.6|1329.6|1336.4|1331.4|1334.1|1329.1|58
1754379300000|2025-08-05 07:35:00|1334.4|1329.4|1333.8|1328.8|1334.7|1329.7|1332.8|1327.8|70
1754379600000|2025-08-05 07:40:00|1333.9|1328.9|1335.4|1330.4|1335.4|1330.4|1333.3|1328.3|92
1754379900000|2025-08-05 07:45:00|1335.2|1330.2|1333.4|1328.4|1335.2|1330.2|1332.4|1327.4|50
1754380200000|2025-08-05 07:50:00|1333.2|1328.2|1331.5|1326.5|1333.4|1328.4|1331|1326|82
1754380500000|2025-08-05 07:55:00|1331.8|1326.8|1332|1327|1332.8|1327.8|1331.2|1326.2|54
1754380800000|2025-08-05 08:00:00|1331.9|1326.9|1327.9|1322.9|1331.9|1326.9|1327.3|1322.3|116
1754381100000|2025-08-05 08:05:00|1327.8|1322.8|1326|1321|1328.3|1323.3|1323.7|1318.7|88
1754381400000|2025-08-05 08:10:00|1325.8|1320.8|1326.9|1321.9|1328.8|1323.8|1323.8|1318.8|114
1754381700000|2025-08-05 08:15:00|1326.8|1321.8|1330.2|1325.2|1331|1326|1326.3|1321.3|94
1754382000000|2025-08-05 08:20:00|1330.6|1325.6|1332.2|1327.2|1333.3|1328.3|1329.4|1324.4|101
1754382300000|2025-08-05 08:25:00|1332.3|1327.3|1331.8|1326.8|1333.2|1328.2|1331.4|1326.4|74
1754382600000|2025-08-05 08:30:00|1331.7|1326.7|1329.4|1324.4|1331.8|1326.8|1328.3|1323.3|73
1754382900000|2025-08-05 08:35:00|1329.6|1324.6|1329|1324|1329.7|1324.7|1328.3|1323.3|37
1754383200000|2025-08-05 08:40:00|1329.1|1324.1|1325.2|1320.2|1329.6|1324.6|1324.2|1319.2|88
1754383500000|2025-08-05 08:45:00|1324.8|1319.8|1322.5|1317.5|1325.4|1320.4|1320.3|1315.3|109
1754383800000|2025-08-05 08:50:00|1321.1|1316.1|1323.2|1318.2|1323.9|1318.9|1319.4|1314.4|91
1754384100000|2025-08-05 08:55:00|1323.1|1318.1|1323.9|1318.9|1325.1|1320.1|1322|1317|86
1754384400000|2025-08-05 09:00:00|1324.1|1319.1|1323.1|1318.1|1324.8|1319.8|1323|1318|76
1754384700000|2025-08-05 09:05:00|1323.3|1318.3|1323|1318|1324.7|1319.7|1322.8|1317.8|60
1754385000000|2025-08-05 09:10:00|1322.8|1317.8|1321.2|1316.2|1322.9|1317.9|1318.5|1313.5|94
1754385300000|2025-08-05 09:15:00|1321|1316|1318.2|1313.2|1321.3|1316.3|1318.2|1313.2|102
1754385600000|2025-08-05 09:20:00|1318.1|1313.1|1317.7|1312.7|1319.3|1314.3|1317.5|1312.5|70
1754385900000|2025-08-05 09:25:00|1319.8|1310.6|1321.9|1311.2|1321.9|1311.8|1319|1310.2|60
1754386200000|2025-08-05 09:30:00|1321.8|1311.1|1322.9|1313.2|1323.4|1313.6|1320.2|1310.5|98
1754386500000|2025-08-05 09:35:00|1323|1313.3|1322.1|1312.5|1323|1313.4|1321.1|1311.4|59
1754386800000|2025-08-05 09:40:00|1322|1312.3|1321.7|1310.7|1323.7|1313.2|1321.2|1310.2|74
1754387100000|2025-08-05 09:45:00|1321.8|1310.9|1322.5|1311.5|1324.1|1313.1|1321.1|1310.1|98
1754387400000|2025-08-05 09:50:00|1322.4|1311.4|1321.1|1310.1|1323.3|1312.3|1321|1310|44
1754387700000|2025-08-05 09:55:00|1321|1310|1315.9|1310.9|1321.2|1311.3|1315.8|1307.4|97
1754388000000|2025-08-05 10:00:00|1315.7|1310.7|1321.6|1313.6|1321.6|1313.6|1315.4|1310.4|83
1754388300000|2025-08-05 10:05:00|1321.7|1313.7|1320.4|1312.4|1322.4|1314.2|1320.4|1312.4|64
1754388600000|2025-08-05 10:10:00|1320.3|1312.3|1320.8|1311.1|1321.3|1313.3|1319|1311|73
1754388900000|2025-08-05 10:15:00|1320.9|1311.2|1321.1|1310.1|1322.6|1311.6|1320.3|1309.3|67
1754389200000|2025-08-05 10:20:00|1320.7|1309.7|1323.1|1312.1|1323.6|1312.6|1320.5|1309.5|68
1754389500000|2025-08-05 10:25:00|1323.2|1312.2|1323.6|1312.6|1324.5|1313.5|1322.4|1311.4|63
1754389800000|2025-08-05 10:30:00|1323.7|1312.7|1325.7|1314.7|1326.1|1315.1|1323.6|1312.6|72
1754390100000|2025-08-05 10:35:00|1325.8|1314.8|1325|1314|1325.9|1314.9|1324.2|1313.2|82
1754390400000|2025-08-05 10:40:00|1325.1|1314.1|1325.6|1316.7|1327.3|1317.4|1324.5|1313.5|120
1754390700000|2025-08-05 10:45:00|1325.8|1316.6|1327.6|1317.9|1327.6|1317.9|1325.2|1315.4|82
1754391000000|2025-08-05 10:50:00|1327.1|1317.5|1327.6|1318.6|1327.6|1318.6|1325.7|1316.1|71
1754391300000|2025-08-05 10:55:00|1327.2|1318.2|1322.2|1313.3|1327.9|1318.9|1322.2|1313.3|101
1754391600000|2025-08-05 11:00:00|1322.1|1313.2|1321.3|1313.3|1322.7|1313.8|1320.8|1311.9|73
1754391900000|2025-08-05 11:05:00|1321.5|1313.5|1321.1|1313.1|1323.4|1315.4|1321|1313|55
1754392200000|2025-08-05 11:10:00|1319.8|1314.8|1317.4|1312.4|1319.9|1314.9|1316.1|1311.1|63
1754392500000|2025-08-05 11:15:00|1317.3|1312.3|1318.8|1313.8|1319.5|1314.5|1317.3|1312.3|61
1754392800000|2025-08-05 11:20:00|1318.6|1313.6|1320.2|1315.2|1321|1316|1318.6|1313.6|54
1754393100000|2025-08-05 11:25:00|1320.1|1315.1|1320.7|1315.7|1320.7|1315.7|1319.9|1314.9|37
1754393400000|2025-08-05 11:30:00|1320.5|1315.5|1319.1|1314.1|1320.7|1315.7|1318.7|1313.7|85
1754393700000|2025-08-05 11:35:00|1319.2|1314.2|1316.7|1311.7|1319.8|1314.8|1316.1|1311.1|102
1754394000000|2025-08-05 11:40:00|1316.6|1311.6|1319.6|1314.6|1319.7|1314.7|1316.2|1311.2|91
1754394300000|2025-08-05 11:45:00|1319.3|1314.3|1319.1|1314.1|1319.9|1314.9|1318.7|1313.7|84
1754394600000|2025-08-05 11:50:00|1319|1314|1320.8|1315.8|1321.4|1316.4|1319|1314|74
1754394900000|2025-08-05 11:55:00|1320|1315|1319.4|1314.4|1320.6|1315.6|1318.6|1313.6|81
1754395200000|2025-08-05 12:00:00|1318.9|1313.9|1321.1|1316.1|1321.4|1316.4|1318.7|1313.7|55
1754395500000|2025-08-05 12:05:00|1321.4|1316.4|1324|1316|1324.2|1318.7|1321.3|1315.8|76
1754395800000|2025-08-05 12:10:00|1323.6|1315.6|1321.9|1313.7|1324.3|1316.3|1321.5|1313.4|98
1754396100000|2025-08-05 12:15:00|1322|1313.9|1323.5|1315.4|1323.6|1315.5|1320.5|1312.4|123
1754396400000|2025-08-05 12:20:00|1322.9|1314.9|1316.1|1311.1|1323.7|1315.7|1314.5|1309.5|156
1754396700000|2025-08-05 12:25:00|1316.3|1311.3|1320.3|1315.3|1322|1315.6|1316.1|1311.1|89
1754397000000|2025-08-05 12:30:00|1320.2|1315.2|1322.6|1314.6|1323.2|1315.3|1316.6|1310.2|147
1754397300000|2025-08-05 12:35:00|1322.7|1314.7|1324.2|1315.5|1325.4|1317|1322.5|1314.5|141
1754397600000|2025-08-05 12:40:00|1324.1|1315.7|1324.8|1315.5|1325.3|1316.5|1321|1312.7|207
1754397900000|2025-08-05 12:45:00|1324|1315.7|1322.1|1314.1|1324.8|1316.2|1321.2|1313.1|113
1754398200000|2025-08-05 12:50:00|1321.7|1313.7|1322.7|1314.7|1323|1315|1319.8|1311.8|110
1754398500000|2025-08-05 12:55:00|1322.8|1314.8|1321.7|1313.7|1323|1315|1321.4|1313.4|83
1754398800000|2025-08-05 13:00:00|1321.5|1313.5|1321.5|1313.5|1322.5|1314.5|1318|1310|234
1754399100000|2025-08-05 13:05:00|1321.2|1313.2|1316.1|1311.1|1321.4|1314.5|1315.4|1310.4|151
1754399400000|2025-08-05 13:10:00|1316|1311|1315.3|1310.3|1316.3|1311.3|1313.4|1308.4|142
1754399700000|2025-08-05 13:15:00|1315.2|1310.2|1312.1|1307.1|1315.3|1310.3|1310.6|1305.6|153
1754400000000|2025-08-05 13:20:00|1311.9|1306.9|1311.1|1306.1|1312.3|1307.3|1309|1304|178
1754400300000|2025-08-05 13:25:00|1311|1306|1308.6|1303.6|1311.6|1306.6|1307.8|1302.8|144
1754400600000|2025-08-05 13:30:00|1308.9|1303.9|1316.7|1311.7|1318.2|1313.2|1308|1303|217
1754400900000|2025-08-05 13:35:00|1316.8|1311.8|1321.7|1316.7|1322.3|1317.3|1316.7|1311.7|300
1754401200000|2025-08-05 13:40:00|1321.8|1316.8|1319.2|1314.2|1324.2|1319.2|1318.4|1313.4|200
1754401500000|2025-08-05 13:45:00|1319.1|1314.1|1321.1|1316.1|1321.3|1316.3|1317.7|1312.7|185
1754401800000|2025-08-05 13:50:00|1321.7|1316.7|1320.4|1315.4|1324.8|1319.8|1318.9|1313.9|229
1754402100000|2025-08-05 13:55:00|1320.5|1315.5|1314.6|1309.6|1320.6|1315.6|1314.4|1309.4|198
1754402400000|2025-08-05 14:00:00|1315.7|1310.7|1320.4|1315.4|1320.4|1315.4|1315.7|1310.7|305
1754402700000|2025-08-05 14:05:00|1320.3|1315.3|1319.7|1314.7|1322|1317|1318.1|1313.1|229
1754403000000|2025-08-05 14:10:00|1319.6|1314.6|1318.5|1313.5|1320.1|1315.1|1317.7|1312.7|266
1754403300000|2025-08-05 14:15:00|1318.8|1313.8|1322.1|1317.1|1323.1|1318.1|1318.4|1313.4|187
1754403600000|2025-08-05 14:20:00|1322|1317|1321.7|1316.7|1322.3|1317.3|1318.5|1313.5|223
1754403900000|2025-08-05 14:25:00|1321.8|1316.8|1319|1314|1323.8|1318.8|1318.3|1313.3|198
1754404200000|2025-08-05 14:30:00|1318.3|1313.3|1323|1318|1323.3|1318.3|1318|1313|217
1754404500000|2025-08-05 14:35:00|1322.9|1317.9|1322.8|1317.8|1325.9|1320.9|1321.3|1316.3|185
1754404800000|2025-08-05 14:40:00|1323|1318|1322.2|1317.2|1323.8|1318.8|1320.6|1315.6|175
1754405100000|2025-08-05 14:45:00|1322.1|1317.1|1320.8|1315.8|1322.9|1317.9|1320|1315|168
1754405400000|2025-08-05 14:50:00|1320.9|1315.9|1322|1317|1322.2|1317.2|1319.2|1314.2|137
1754405700000|2025-08-05 14:55:00|1322.1|1317.1|1321.1|1316.1|1322.2|1317.2|1319.4|1314.4|124
1754406000000|2025-08-05 15:00:00|1320.8|1315.8|1320.1|1315.1|1320.9|1315.9|1317.8|1312.8|160
1754406300000|2025-08-05 15:05:00|1320.3|1315.3|1320.3|1315.3|1322.1|1317.1|1319.3|1314.3|98
1754406600000|2025-08-05 15:10:00|1320.2|1315.2|1323.1|1318.1|1323.4|1318.4|1318.7|1313.7|109
1754406900000|2025-08-05 15:15:00|1323.3|1318.3|1323.1|1318.1|1325.6|1320.6|1322.9|1317.9|142
1754407200000|2025-08-05 15:20:00|1323|1318|1321.8|1316.8|1323|1318|1320.7|1315.7|97
1754407500000|2025-08-05 15:25:00|1322|1317|1323.1|1318.1|1324.2|1319.2|1321.8|1316.8|108
1754407800000|2025-08-05 15:30:00|1322.9|1317.9|1322.9|1317.9|1325.5|1319.6|1322.2|1316.3|158
1754408100000|2025-08-05 15:35:00|1324.5|1316.5|1324.2|1319.2|1324.5|1319.4|1320.8|1315.8|104
1754408400000|2025-08-05 15:40:00|1324.1|1319.1|1324.6|1319.6|1325.5|1320.5|1323.5|1318.5|102
1754408700000|2025-08-05 15:45:00|1324.3|1319.3|1326|1321|1326.4|1321.4|1324.3|1319.3|93
1754409000000|2025-08-05 15:50:00|1326.1|1321.1|1328.2|1323.2|1328.6|1323.6|1325.7|1320.7|46
1754409300000|2025-08-05 15:55:00|1328.4|1323.4|1325.8|1320.8|1328.9|1323.9|1325.5|1320.5|84
1754409600000|2025-08-05 16:00:00|1325.7|1320.7|1325.6|1320.6|1326.8|1321.8|1324.9|1319.9|96
1754409900000|2025-08-05 16:05:00|1325.5|1320.5|1323.8|1318.8|1325.5|1320.5|1323.8|1318.8|75
1754410200000|2025-08-05 16:10:00|1323.6|1318.6|1323.3|1318.3|1324.5|1319.5|1323.1|1318.1|78
1754410500000|2025-08-05 16:15:00|1323.2|1318.2|1321.5|1316.5|1323.2|1318.2|1319.8|1314.8|82
1754410800000|2025-08-05 16:20:00|1321.4|1316.4|1322.8|1317.8|1322.8|1317.8|1321.2|1316.2|56
1754411100000|2025-08-05 16:25:00|1322.9|1317.9|1324.9|1316.9|1325.1|1318|1322.2|1316.1|59
1754411400000|2025-08-05 16:30:00|1325|1317|1323.8|1315.8|1325|1317|1321.1|1313.1|173
1754411700000|2025-08-05 16:35:00|1323.6|1315.6|1323.5|1315.5|1324.7|1316.7|1322.2|1314.2|80
1754412000000|2025-08-05 16:40:00|1323.4|1315.4|1323.7|1315.7|1324.5|1317.3|1321.9|1314.8|53
1754412300000|2025-08-05 16:45:00|1323.5|1315.5|1321.8|1316.8|1323.7|1316.8|1320|1313.4|78
1754412600000|2025-08-05 16:50:00|1322.1|1317.1|1325.2|1320.2|1325.2|1320.2|1322.1|1317.1|75
1754412900000|2025-08-05 16:55:00|1325.3|1320.3|1322.3|1317.3|1325.8|1320.8|1322.1|1317.1|74
1754413200000|2025-08-05 17:00:00|1322.2|1317.2|1322.6|1317.6|1323.4|1318.4|1319.8|1314.8|108
1754413500000|2025-08-05 17:05:00|1322.5|1317.5|1322.2|1317.2|1323.4|1318.4|1321.7|1316.7|45
1754413800000|2025-08-05 17:10:00|1322.1|1317.1|1322.6|1317.6|1322.7|1317.7|1322.1|1317.1|15
1754414100000|2025-08-05 17:15:00|1322.5|1317.5|1322.7|1317.7|1322.9|1317.9|1322.4|1317.4|25
1754414400000|2025-08-05 17:20:00|1322.6|1317.6|1322.3|1317.3|1322.9|1317.9|1322.3|1317.3|19
1754414700000|2025-08-05 17:25:00|1322.5|1317.5|1322.5|1317.5|1322.6|1317.6|1321.5|1316.5|31
1754415000000|2025-08-05 17:30:00|1322.6|1317.6|1322.6|1317.6|1323.2|1318.2|1322.5|1317.5|31
1754415300000|2025-08-05 17:35:00|1322.5|1317.5|1324.4|1319.4|1324.4|1319.4|1322.5|1317.5|27
1754415600000|2025-08-05 17:40:00|1324.5|1319.5|1324.2|1319.2|1324.8|1319.8|1324|1319|25
1754415900000|2025-08-05 17:45:00|1324.3|1319.3|1323.4|1318.4|1324.3|1319.3|1322.8|1317.8|36
1754416200000|2025-08-05 17:50:00|1323.3|1318.3|1323.9|1318.9|1323.9|1318.9|1322.8|1317.8|31
1754416500000|2025-08-05 17:55:00|1324.1|1319.1|1324.3|1319.3|1324.8|1319.8|1323.6|1318.6|30
1754416800000|2025-08-05 18:00:00|1324.2|1319.2|1323.5|1318.5|1324.2|1319.2|1323.4|1318.4|19
1754417100000|2025-08-05 18:05:00|1323.6|1318.6|1324.1|1319.1|1324.2|1319.2|1323.2|1318.2|41
1754417400000|2025-08-05 18:10:00|1324|1319|1323.1|1318.1|1324.1|1319.1|1323.1|1318.1|23
1754417700000|2025-08-05 18:15:00|1323|1318|1322|1317|1323.2|1318.2|1321.8|1316.8|42
1754418000000|2025-08-05 18:20:00|1322.2|1317.2|1323.6|1318.6|1323.6|1318.6|1321.8|1316.8|26
1754418300000|2025-08-05 18:25:00|1323.7|1318.7|1323.2|1318.2|1323.8|1318.8|1322.3|1317.3|35
1754418600000|2025-08-05 18:30:00|1323.1|1318.1|1321.9|1316.9|1323.1|1318.1|1321.4|1316.4|54
1754418900000|2025-08-05 18:35:00|1322.1|1317.1|1322.7|1317.7|1322.7|1317.7|1322|1317|29
1754419200000|2025-08-05 18:40:00|1322.8|1317.8|1321.8|1316.8|1322.8|1317.8|1321.5|1316.5|46
1754419500000|2025-08-05 18:45:00|1322|1317|1322.5|1317.5|1322.7|1317.7|1320.7|1315.7|36
1754419800000|2025-08-05 18:50:00|1322.9|1317.9|1323.6|1318.6|1323.6|1318.6|1322.6|1317.6|31
1754420100000|2025-08-05 18:55:00|1323.4|1318.4|1323.1|1318.1|1323.7|1318.7|1322.9|1317.9|23
1754420400000|2025-08-05 19:00:00|1323.2|1318.2|1322.2|1317.2|1323.3|1318.3|1321.6|1316.6|44
1754420700000|2025-08-05 19:05:00|1322.3|1317.3|1322.3|1317.3|1322.5|1317.5|1321.6|1316.6|42
1754421000000|2025-08-05 19:10:00|1322.4|1317.4|1322.3|1317.3|1322.7|1317.7|1322.1|1317.1|26
1754421300000|2025-08-05 19:15:00|1322.4|1317.4|1322.3|1317.3|1322.7|1317.7|1322|1317|25
1754421600000|2025-08-05 19:20:00|1322.2|1317.2|1322|1317|1322.4|1317.4|1322|1317|4
1754421900000|2025-08-05 19:25:00|1321.9|1316.9|1321.1|1316.1|1321.9|1316.9|1320.9|1315.9|24
1754422200000|2025-08-05 19:30:00|1321.4|1316.4|1322.1|1317.1|1322.2|1317.2|1321.4|1316.4|20
1754422500000|2025-08-05 19:35:00|1321.9|1316.9|1322.6|1317.6|1322.6|1317.6|1321.6|1316.6|22
1754422800000|2025-08-05 19:40:00|1322.4|1317.4|1321.8|1316.8|1322.4|1317.4|1321.4|1316.4|21
1754423100000|2025-08-05 19:45:00|1321.7|1316.7|1321.6|1316.6|1322.1|1317.1|1321.4|1316.4|29
1754423400000|2025-08-05 19:50:00|1321.7|1316.7|1322.3|1317.3|1322.3|1317.3|1320.4|1315.4|34
1754423700000|2025-08-05 19:55:00|1322.2|1317.2|1321.7|1316.7|1322.2|1317.2|1321.3|1316.3|19
1754424000000|2025-08-05 20:00:00|1321.9|1316.9|1321.6|1316.6|1321.9|1316.9|1321.5|1316.5|13
1754424300000|2025-08-05 20:05:00|1321.4|1316.4|1322.7|1317.7|1322.7|1317.7|1321.4|1316.4|17
1754424600000|2025-08-05 20:10:00|1322.6|1317.6|1322.8|1317.8|1322.8|1317.8|1322.2|1317.2|16
1754424900000|2025-08-05 20:15:00|1323.1|1318.1|1323.8|1318.8|1324.3|1319.3|1323.1|1318.1|23
1754425200000|2025-08-05 20:20:00|1323.6|1318.6|1323.9|1318.9|1324.2|1319.2|1323.5|1318.5|20
1754425500000|2025-08-05 20:25:00|1324|1319|1324.6|1319.6|1324.7|1319.7|1323.9|1318.9|13
1754425800000|2025-08-05 20:30:00|1324.5|1319.5|1323.7|1318.7|1324.5|1319.5|1323.4|1318.4|14
1754426100000|2025-08-05 20:35:00|1323.6|1318.6|1324.4|1319.4|1324.4|1319.4|1323.6|1318.6|16
1754426400000|2025-08-05 20:40:00|1324.5|1319.5|1325.5|1320.5|1325.5|1320.5|1324.5|1319.5|26
1754426700000|2025-08-05 20:45:00|1325.3|1320.3|1325.3|1320.3|1325.5|1320.5|1325.1|1320.1|25
1754427000000|2025-08-05 20:50:00|1325.5|1320.5|1325.5|1320.5|1325.9|1320.9|1325.4|1320.4|18
1754427300000|2025-08-05 20:55:00|1325.7|1320.7|1325.7|1320.7|1325.9|1320.9|1325.2|1320.2|17
1754431200000|2025-08-05 22:00:00|1328.3|1317.3|1325.8|1314.8|1328.4|1320.6|1324.8|1313.8|64
1754431500000|2025-08-05 22:05:00|1325.9|1314.9|1325.9|1314.9|1327.1|1316.1|1323.9|1312.9|110
1754431800000|2025-08-05 22:10:00|1326.9|1315.9|1326.1|1315.1|1327|1316|1325.1|1314.1|37
1754432100000|2025-08-05 22:15:00|1324.2|1313.2|1326.1|1315.1|1327.6|1316.6|1324.2|1313.2|33
1754432400000|2025-08-05 22:20:00|1326|1315.2|1325.6|1314.6|1327|1316|1323|1312|42
1754432700000|2025-08-05 22:25:00|1325.7|1314.7|1326|1315|1326.4|1315.4|1324|1313|108
1754433000000|2025-08-05 22:30:00|1325.8|1314.8|1324.4|1313.4|1326.8|1315.8|1324.4|1313.4|49
1754433300000|2025-08-05 22:35:00|1324.5|1313.5|1325.2|1314.2|1325.4|1314.4|1324.5|1313.5|16
1754433600000|2025-08-05 22:40:00|1325.3|1314.3|1325.8|1314.8|1326.1|1315.1|1324.9|1313.9|64
1754433900000|2025-08-05 22:45:00|1325.7|1314.7|1324.8|1313.8|1326|1315|1324|1313|30
1754434200000|2025-08-05 22:50:00|1325.2|1314.2|1325.7|1314.7|1326.8|1315.8|1325.2|1314.2|18
1754434500000|2025-08-05 22:55:00|1325.8|1314.8|1325.8|1314.8|1326.4|1315.4|1325.8|1314.8|3
1754434800000|2025-08-05 23:00:00|1326.5|1315.5|1324.9|1313.9|1326.6|1315.6|1324.4|1313.4|24
1754435100000|2025-08-05 23:05:00|1325|1314|1324.1|1313.1|1325.4|1314.4|1323.6|1312.6|34
1754435400000|2025-08-05 23:10:00|1323.8|1312.8|1324.8|1313.8|1324.8|1313.8|1323.8|1312.8|16
1754435700000|2025-08-05 23:15:00|1324.9|1313.9|1325|1314.6|1326.1|1315.1|1324.9|1313.9|16
1754436000000|2025-08-05 23:20:00|1324.9|1314.7|1322.6|1317.6|1325.1|1318.2|1322.6|1314.2|27
1754436300000|2025-08-05 23:25:00|1322.5|1317.5|1322|1317|1324.6|1318|1321.3|1314.4|18
1754436600000|2025-08-05 23:30:00|1322.6|1317.6|1324.5|1315|1324.5|1317.9|1321.5|1313.9|55
1754436900000|2025-08-05 23:35:00|1324.4|1315.1|1324.1|1313.6|1324.5|1316.3|1323.9|1313.6|31
1754437200000|2025-08-05 23:40:00|1324|1314.4|1323.6|1315.5|1324|1315.7|1323.6|1314.1|20
1754437500000|2025-08-05 23:45:00|1323.5|1317|1322.5|1317.5|1324.6|1317.7|1322|1314.3|34
1754437800000|2025-08-05 23:50:00|1322.6|1317.6|1324.2|1319.2|1325.2|1320.2|1322.4|1317.4|33
1754438100000|2025-08-05 23:55:00|1324.3|1319.3|1325.6|1320.6|1327.1|1320.8|1324.3|1318.7|53
1754438400000|2025-08-06 00:00:00|1325.7|1320.7|1325.3|1320.3|1328|1321.6|1323.6|1318.4|116
1754438700000|2025-08-06 00:05:00|1325.2|1320.2|1323.5|1318.5|1326.3|1320.8|1322.4|1315.6|51
1754439000000|2025-08-06 00:10:00|1324.2|1319.2|1323.9|1318.9|1326.8|1320.4|1321|1316|79
1754439300000|2025-08-06 00:15:00|1324.1|1319.1|1323|1318|1325|1320|1321.8|1316.8|72
1754439600000|2025-08-06 00:20:00|1323.1|1318.1|1323.2|1318.2|1323.4|1318.4|1322.6|1317.6|31
1754439900000|2025-08-06 00:25:00|1323|1318|1323.6|1318.6|1323.8|1318.8|1322.7|1317.7|39
1754440200000|2025-08-06 00:30:00|1323.5|1318.5|1322.5|1317.5|1325.8|1320.3|1322.3|1317.3|59
1754440500000|2025-08-06 00:35:00|1322.7|1317.7|1322.7|1317.7|1323.2|1318.2|1322.2|1317.2|42
1754440800000|2025-08-06 00:40:00|1322.6|1317.6|1320.9|1315.9|1322.7|1317.7|1320.2|1315.2|54
1754441100000|2025-08-06 00:45:00|1320.8|1315.8|1320|1315|1321.1|1316.1|1319.7|1314.7|38
1754441400000|2025-08-06 00:50:00|1319.8|1314.8|1319.3|1314.3|1320.1|1315.1|1317.9|1312.9|61
1754441700000|2025-08-06 00:55:00|1318.8|1313.8|1320.6|1315.6|1320.8|1315.8|1317.1|1312.1|74
1754442000000|2025-08-06 01:00:00|1320.2|1315.2|1319.9|1314.9|1320.8|1315.8|1319.5|1314.5|90
1754442300000|2025-08-06 01:05:00|1320.1|1315.1|1318.5|1313.5|1320.3|1315.3|1317.9|1312.9|79
1754442600000|2025-08-06 01:10:00|1318.3|1313.3|1317.5|1312.5|1318.5|1313.5|1317.3|1312.3|60
1754442900000|2025-08-06 01:15:00|1318|1313|1316.3|1311.3|1318.3|1313.3|1315.2|1310.2|80
1754443200000|2025-08-06 01:20:00|1316.1|1311.1|1315.8|1310.8|1316.6|1311.6|1314.6|1309.6|85
1754443500000|2025-08-06 01:25:00|1315.6|1310.6|1315.9|1310.9|1316.4|1311.4|1314.7|1309.7|68
1754443800000|2025-08-06 01:30:00|1316|1311|1317.3|1312.3|1317.6|1312.6|1315.7|1310.7|67
1754444100000|2025-08-06 01:35:00|1317.4|1312.4|1317.7|1312.7|1318.2|1313.2|1316.8|1311.8|75
1754444400000|2025-08-06 01:40:00|1317.9|1312.9|1317.1|1312.1|1318.4|1313.4|1316.8|1311.8|72
1754444700000|2025-08-06 01:45:00|1317|1312|1316.8|1311.8|1317.7|1312.7|1315.9|1310.9|87
1754445000000|2025-08-06 01:50:00|1316.9|1311.9|1316.3|1311.3|1317.1|1312.1|1316.1|1311.1|59
1754445300000|2025-08-06 01:55:00|1316.1|1311.1|1317.7|1312.7|1317.8|1312.8|1315.8|1310.8|79
1754445600000|2025-08-06 02:00:00|1317.8|1312.8|1316.4|1311.4|1317.8|1312.8|1316|1311|83
1754445900000|2025-08-06 02:05:00|1316.1|1311.1|1317|1312|1317.2|1312.2|1316.1|1311.1|44
1754446200000|2025-08-06 02:10:00|1316.9|1311.9|1316.7|1311.7|1317.3|1312.3|1316|1311|61
1754446500000|2025-08-06 02:15:00|1316.8|1311.8|1317.5|1312.5|1317.6|1312.6|1316.8|1311.8|16
1754446800000|2025-08-06 02:20:00|1317.4|1312.4|1319|1314|1319.1|1314.1|1317.4|1312.4|28
1754447100000|2025-08-06 02:25:00|1318.7|1313.7|1318.8|1313.8|1319|1314|1317.9|1312.9|41
1754447400000|2025-08-06 02:30:00|1319|1314|1320.4|1315.4|1320.5|1315.5|1318.5|1313.5|41
1754447700000|2025-08-06 02:35:00|1320.5|1315.5|1320|1315|1320.5|1315.5|1320|1315|9
1754448000000|2025-08-06 02:40:00|1319.9|1314.9|1319.8|1314.8|1320.2|1315.2|1319|1314|45
1754448300000|2025-08-06 02:45:00|1319.6|1314.6|1316.4|1311.4|1319.7|1314.7|1315.9|1310.9|64
1754448600000|2025-08-06 02:50:00|1316.5|1311.5|1317.9|1312.9|1318.1|1313.1|1316.4|1311.4|85
1754448900000|2025-08-06 02:55:00|1318.1|1313.1|1318.6|1313.6|1319.6|1314.6|1317.5|1312.5|87
1754449200000|2025-08-06 03:00:00|1318.9|1313.9|1323.3|1318.3|1327.2|1319.9|1318.9|1313.9|112
1754449500000|2025-08-06 03:05:00|1322.3|1317.3|1322.8|1317.8|1323.4|1318.4|1322.1|1317.1|73
1754449800000|2025-08-06 03:10:00|1322.7|1317.7|1322.3|1317.3|1322.7|1317.7|1322|1317|28
1754450100000|2025-08-06 03:15:00|1321.9|1316.9|1322|1317|1322.5|1317.5|1320.7|1315.7|54
1754450400000|2025-08-06 03:20:00|1322.1|1317.1|1323.2|1318.2|1325.5|1320.5|1322|1317|82
1754450700000|2025-08-06 03:25:00|1322.6|1317.6|1324|1319|1324.5|1319.5|1322.6|1317.6|43
1754451000000|2025-08-06 03:30:00|1324.1|1319.1|1324.4|1319.4|1324.4|1319.4|1321.4|1316.4|69
1754451300000|2025-08-06 03:35:00|1324.3|1319.3|1322.7|1317.7|1324.9|1319.9|1321.9|1316.9|79
1754451600000|2025-08-06 03:40:00|1322|1317|1322.1|1317.1|1323.1|1318.1|1322|1317|45
1754451900000|2025-08-06 03:45:00|1322.2|1317.2|1322.1|1317.1|1322.6|1317.6|1321.2|1316.2|37
1754452200000|2025-08-06 03:50:00|1322.3|1317.3|1323|1318|1323|1318|1321.5|1316.5|54
1754452500000|2025-08-06 03:55:00|1322.8|1317.8|1322.6|1317.6|1323.7|1318.7|1322.1|1317.1|45
1754452800000|2025-08-06 04:00:00|1322.8|1317.8|1324.3|1319.3|1325|1320|1322.8|1317.8|81
1754453100000|2025-08-06 04:05:00|1324.6|1319.6|1324|1319|1326.1|1321.1|1323.6|1318.6|44
1754453400000|2025-08-06 04:10:00|1324.9|1319.9|1323.4|1318.4|1325.5|1319.9|1323.3|1317.5|38
1754453700000|2025-08-06 04:15:00|1323.5|1318.5|1324.2|1319.2|1324.8|1319.8|1323.4|1318.4|59
1754454000000|2025-08-06 04:20:00|1324.3|1319.3|1323.8|1318.8|1324.7|1319.7|1323.3|1318.3|41
1754454300000|2025-08-06 04:25:00|1324.2|1319.2|1324.8|1319.8|1325.4|1320.4|1323.6|1318.6|46
1754454600000|2025-08-06 04:30:00|1324.9|1319.9|1324.4|1319.4|1325.6|1320.6|1322.8|1317.8|52
1754454900000|2025-08-06 04:35:00|1324.6|1319.6|1325|1320|1325.2|1320.2|1323.8|1318.8|44
1754455200000|2025-08-06 04:40:00|1325.1|1320.1|1323.3|1318.3|1325.1|1320.1|1322.5|1317.5|78
1754455500000|2025-08-06 04:45:00|1323.5|1318.5|1324.1|1319.1|1324.4|1319.4|1323.3|1318.3|79
1754455800000|2025-08-06 04:50:00|1324|1319|1324.5|1319.5|1325.4|1320.4|1323.5|1318.5|72
1754456100000|2025-08-06 04:55:00|1324.4|1319.4|1323.7|1318.7|1324.9|1319.9|1323.3|1318.3|64
1754456400000|2025-08-06 05:00:00|1324|1319|1324.2|1319.2|1325.1|1320.1|1323|1318|123
1754456700000|2025-08-06 05:05:00|1324.5|1319.5|1325.2|1315.9|1325.4|1319.8|1323.5|1315.7|47
1754457000000|2025-08-06 05:10:00|1325.3|1315.6|1323.1|1318.1|1325.4|1318.4|1321.8|1314.8|60
1754457300000|2025-08-06 05:15:00|1323|1318|1323.3|1318.3|1323.5|1318.5|1322.5|1317.5|38
1754457600000|2025-08-06 05:20:00|1323.2|1318.2|1323.2|1318.2|1324.2|1319.2|1322.8|1317.8|68
1754457900000|2025-08-06 05:25:00|1323.5|1318.5|1323.7|1318.7|1323.8|1318.8|1322.6|1317.6|53
1754458200000|2025-08-06 05:30:00|1323.5|1318.5|1323.7|1318.7|1325.4|1320.4|1323.1|1318.1|122
1754458500000|2025-08-06 05:35:00|1324.1|1319.1|1325.3|1320.3|1325.4|1320.4|1323.2|1318.2|121
1754458800000|2025-08-06 05:40:00|1325.4|1320.4|1324.1|1319.1|1326.1|1321.1|1323.2|1316.3|82
1754459100000|2025-08-06 05:45:00|1324|1319|1324.9|1319.9|1324.9|1319.9|1323.2|1318.2|84
1754459400000|2025-08-06 05:50:00|1324.6|1319.6|1321.6|1316.6|1324.8|1319.8|1321.6|1316.6|109
1754459700000|2025-08-06 05:55:00|1321.7|1316.7|1322.7|1317.7|1322.9|1317.9|1321.4|1316.4|86
1754460000000|2025-08-06 06:00:00|1322.9|1317.9|1324.8|1319.8|1325.1|1320.1|1321.9|1316.9|99
1754460300000|2025-08-06 06:05:00|1324.9|1319.9|1325.4|1320.4|1326.3|1321.3|1324.8|1319.8|122
1754460600000|2025-08-06 06:10:00|1325.5|1320.5|1324.6|1319.6|1326.4|1321.4|1324.6|1319.6|65
1754460900000|2025-08-06 06:15:00|1324.3|1319.3|1326.1|1321.1|1326.5|1321.5|1324.3|1319.3|70
1754461200000|2025-08-06 06:20:00|1326.2|1321.2|1327.3|1322.3|1327.8|1322.8|1326.2|1321.2|85
1754461500000|2025-08-06 06:25:00|1327.4|1322.4|1326.9|1321.9|1327.8|1322.8|1326.1|1321.1|116
1754461800000|2025-08-06 06:30:00|1326.8|1321.8|1329.9|1324.9|1330.5|1325.5|1326.2|1321.2|119
1754462100000|2025-08-06 06:35:00|1330.1|1325.1|1329.7|1324.7|1330.3|1325.3|1328.4|1323.4|125
1754462400000|2025-08-06 06:40:00|1329.5|1324.5|1328|1323|1329.9|1324.9|1327.8|1322.8|63
1754462700000|2025-08-06 06:45:00|1327.9|1322.9|1327.9|1322.9|1329.4|1324.4|1326.6|1321.6|113
1754463000000|2025-08-06 06:50:00|1327.8|1322.8|1327|1322|1327.9|1322.9|1326.5|1321.5|82
1754463300000|2025-08-06 06:55:00|1327.2|1322.2|1327.7|1322.7|1329.1|1323.2|1326.3|1319.7|97
1754463600000|2025-08-06 07:00:00|1327.6|1322.6|1327.7|1322.7|1330.7|1324.2|1325.1|1320.1|103
1754463900000|2025-08-06 07:05:00|1327.6|1322.6|1328|1323|1331.1|1324.1|1327|1320.3|98
1754464200000|2025-08-06 07:10:00|1329.2|1321.1|1327|1322|1329.2|1322.8|1326.4|1321.1|47
1754464500000|2025-08-06 07:15:00|1326.7|1321.7|1328.4|1323.4|1329.2|1324.2|1326.5|1321.5|60
1754464800000|2025-08-06 07:20:00|1328.5|1323.5|1326.9|1321.9|1328.5|1323.5|1326.1|1321.1|79
1754465100000|2025-08-06 07:25:00|1327.1|1322.1|1326.5|1321.5|1327.6|1322.6|1326.4|1321.4|77
1754465400000|2025-08-06 07:30:00|1326.4|1321.4|1328.8|1323.8|1329|1324|1326.4|1321.4|41
1754465700000|2025-08-06 07:35:00|1328.7|1323.7|1330.5|1325.5|1330.6|1325.6|1328|1323|60
1754466000000|2025-08-06 07:40:00|1330.9|1325.9|1333.5|1328.5|1335.6|1330.6|1330.7|1325.7|152
1754466300000|2025-08-06 07:45:00|1333.2|1328.2|1336.2|1331.2|1336.6|1331.6|1333.2|1328.2|91
1754466600000|2025-08-06 07:50:00|1336.5|1331.5|1334.5|1329.5|1337.3|1332.3|1334.3|1329.3|82
1754466900000|2025-08-06 07:55:00|1334.4|1329.4|1334.8|1329.8|1335.2|1330.2|1332.7|1327.7|77
1754467200000|2025-08-06 08:00:00|1334.7|1329.7|1333.5|1328.5|1335.9|1330.9|1332.6|1327.6|122
1754467500000|2025-08-06 08:05:00|1333.1|1328.1|1332.7|1327.7|1334.2|1329.2|1332.4|1327.4|79
1754467800000|2025-08-06 08:10:00|1332.9|1327.9|1332.6|1327.6|1334.4|1329.4|1331.5|1326.5|73
1754468100000|2025-08-06 08:15:00|1332.8|1327.8|1330.4|1325.4|1334|1329|1329.7|1324.7|108
1754468400000|2025-08-06 08:20:00|1330.3|1325.3|1332.2|1327.2|1332.8|1327.8|1330.1|1325.1|89
1754468700000|2025-08-06 08:25:00|1332.3|1327.3|1334.2|1329.2|1335.5|1330.5|1331.7|1326.7|81
1754469000000|2025-08-06 08:30:00|1334.4|1329.4|1333.7|1328.7|1334.5|1329.5|1332.1|1327.1|85
1754469300000|2025-08-06 08:35:00|1333.6|1328.6|1334.3|1329.3|1335|1330|1333|1328|64
1754469600000|2025-08-06 08:40:00|1334.4|1329.4|1332.5|1327.5|1334.6|1329.6|1331.9|1326.9|70
1754469900000|2025-08-06 08:45:00|1332.6|1327.6|1331.6|1326.6|1333.3|1328.3|1331|1326|61
1754470200000|2025-08-06 08:50:00|1331.9|1326.9|1330.6|1325.6|1331.9|1326.9|1330.4|1325.4|44
1754470500000|2025-08-06 08:55:00|1330.5|1325.5|1332.9|1327.9|1332.9|1327.9|1330.4|1325.4|57
1754470800000|2025-08-06 09:00:00|1333|1328|1334.7|1329.7|1335.2|1330.2|1332.9|1327.9|78
1754471100000|2025-08-06 09:05:00|1334.8|1329.8|1333.1|1328.1|1335.2|1330.2|1333.1|1328.1|61
1754471400000|2025-08-06 09:10:00|1333|1328|1332.7|1327.7|1333.2|1328.2|1332.3|1327.3|53
1754471700000|2025-08-06 09:15:00|1332.8|1327.8|1333.4|1328.4|1333.6|1328.6|1332.5|1327.5|45
1754472000000|2025-08-06 09:20:00|1333.5|1328.5|1331.7|1326.7|1333.6|1328.6|1331.3|1326.3|70
1754472300000|2025-08-06 09:25:00|1331.6|1326.6|1332.1|1327.1|1333.7|1328.7|1331.6|1326.6|73
1754472600000|2025-08-06 09:30:00|1332.2|1327.2|1333.6|1328.6|1333.6|1328.6|1331.5|1326.5|76
1754472900000|2025-08-06 09:35:00|1333.5|1328.5|1332.8|1327.8|1333.5|1328.5|1332.3|1327.3|44
1754473200000|2025-08-06 09:40:00|1332.9|1327.9|1332|1327|1333.5|1328.5|1331.9|1326.9|43
1754473500000|2025-08-06 09:45:00|1332.1|1327.1|1332|1327|1333.5|1328.5|1331.8|1326.8|74
1754473800000|2025-08-06 09:50:00|1332.1|1327.1|1328.1|1323.1|1332.1|1327.1|1327.6|1322.6|103
1754474100000|2025-08-06 09:55:00|1327.8|1322.8|1326.2|1321.2|1328.1|1323.1|1325.5|1320.5|121
1754474400000|2025-08-06 10:00:00|1325.9|1320.9|1327.1|1322.1|1327.1|1322.1|1324.1|1319.1|100
1754474700000|2025-08-06 10:05:00|1327.2|1322.2|1326.7|1321.7|1328.8|1323.8|1326.5|1321.5|83
1754475000000|2025-08-06 10:10:00|1326.8|1321.8|1330.1|1325.1|1330.5|1325.5|1326.2|1321.2|91
1754475300000|2025-08-06 10:15:00|1330|1325|1330.4|1325.4|1331.6|1326.6|1329.8|1324.8|84
1754475600000|2025-08-06 10:20:00|1330.3|1325.3|1330.6|1325.6|1330.9|1325.9|1329.9|1324.9|62
1754475900000|2025-08-06 10:25:00|1330.9|1325.9|1330.8|1325.8|1331.2|1326.2|1329.8|1324.8|64
1754476200000|2025-08-06 10:30:00|1330.7|1325.7|1329|1324|1330.9|1325.9|1328.3|1323.3|73
1754476500000|2025-08-06 10:35:00|1328.9|1323.9|1330.3|1325.3|1330.3|1325.3|1327.6|1322.6|60
1754476800000|2025-08-06 10:40:00|1330.2|1325.2|1330.3|1325.3|1331.1|1326.1|1329.9|1324.9|56
1754477100000|2025-08-06 10:45:00|1330.2|1325.2|1331.4|1326.4|1332|1327|1329.7|1324.7|70
1754477400000|2025-08-06 10:50:00|1331.5|1326.5|1332.2|1327.2|1333.1|1328.1|1331.5|1326.5|61
1754477700000|2025-08-06 10:55:00|1332.4|1327.4|1332.7|1327.7|1332.8|1327.8|1331|1326|51
1754478000000|2025-08-06 11:00:00|1332.6|1327.6|1328.9|1323.9|1332.6|1327.6|1328.3|1323.3|70
1754478300000|2025-08-06 11:05:00|1328.8|1323.8|1329|1324|1329.3|1324.3|1328.2|1323.2|65
1754478600000|2025-08-06 11:10:00|1329.1|1324.1|1330.4|1325.4|1330.4|1325.4|1328.7|1323.7|64
1754478900000|2025-08-06 11:15:00|1330|1325|1330.2|1325.2|1330.6|1325.6|1329.6|1324.6|52
1754479200000|2025-08-06 11:20:00|1330|1325|1328.3|1323.3|1330|1325|1327.8|1322.8|53
1754479500000|2025-08-06 11:25:00|1328.4|1323.4|1329.9|1324.9|1330|1325|1327.5|1322.5|76
1754479800000|2025-08-06 11:30:00|1330|1325|1329.8|1324.8|1331.3|1326.3|1329.3|1324.3|71
1754480100000|2025-08-06 11:35:00|1330|1325|1330.4|1325.4|1331.5|1326.5|1330|1325|62
1754480400000|2025-08-06 11:40:00|1330.6|1325.6|1330.5|1325.5|1331.4|1326.4|1329.7|1324.7|46
1754480700000|2025-08-06 11:45:00|1330.6|1325.6|1328.8|1323.8|1331.4|1326.4|1328.6|1323.6|59
1754481000000|2025-08-06 11:50:00|1328.6|1323.6|1329.4|1324.4|1329.9|1324.9|1328.5|1323.5|60
1754481300000|2025-08-06 11:55:00|1329.5|1324.5|1330.2|1325.2|1331|1326|1329.1|1324.1|73
1754481600000|2025-08-06 12:00:00|1330.4|1325.4|1330.1|1325.1|1331.8|1326.8|1327.7|1322.7|111
1754481900000|2025-08-06 12:05:00|1329.8|1324.8|1331.5|1326.5|1332.9|1327.9|1329.8|1324.8|88
1754482200000|2025-08-06 12:10:00|1331.3|1326.3|1332.2|1327.2|1332.9|1327.9|1330.4|1325.4|87
1754482500000|2025-08-06 12:15:00|1332.4|1327.4|1331.3|1326.3|1332.8|1327.8|1330.5|1325.5|95
1754482800000|2025-08-06 12:20:00|1330.6|1325.6|1327.6|1322.6|1330.9|1325.9|1326.1|1321.1|134
1754483100000|2025-08-06 12:25:00|1327.4|1322.4|1324.2|1319.2|1327.5|1322.5|1323.5|1318.5|135
1754483400000|2025-08-06 12:30:00|1323.7|1318.7|1320.5|1315.5|1325.3|1319.1|1320.5|1313.7|251
1754483700000|2025-08-06 12:35:00|1320.6|1315.6|1322.9|1317.9|1323.6|1318.6|1319.1|1313.6|196
1754484000000|2025-08-06 12:40:00|1322.8|1317.8|1325.2|1320.2|1325.7|1320.7|1322.3|1317.3|127
1754484300000|2025-08-06 12:45:00|1325.3|1320.3|1323.3|1318.3|1326.1|1321.1|1322|1317|120
1754484600000|2025-08-06 12:50:00|1324.1|1319.1|1326.3|1321.3|1326.9|1321.9|1322.7|1317.7|156
1754484900000|2025-08-06 12:55:00|1325.9|1320.9|1324.8|1319.8|1326.7|1321.7|1324|1319|142
1754485200000|2025-08-06 13:00:00|1324.5|1319.5|1324.6|1319.6|1326.4|1321.4|1322.4|1317.4|233
1754485500000|2025-08-06 13:05:00|1324.4|1319.4|1326.3|1321.3|1327.2|1322.2|1323.1|1318.1|138
1754485800000|2025-08-06 13:10:00|1326.5|1321.5|1324.7|1319.7|1326.9|1321.9|1323.3|1318.3|119
1754486100000|2025-08-06 13:15:00|1324.6|1319.6|1327.5|1322.5|1328.3|1323.3|1322.9|1317.9|111
1754486400000|2025-08-06 13:20:00|1327.4|1322.4|1327.2|1322.2|1329.7|1324.7|1326.6|1321.6|133
1754486700000|2025-08-06 13:25:00|1327.4|1322.4|1325.2|1320.2|1327.8|1322.8|1324.5|1319.5|146
1754487000000|2025-08-06 13:30:00|1325.1|1320.1|1325.3|1320.3|1327.9|1322.9|1324.8|1319.8|211
1754487300000|2025-08-06 13:35:00|1325.1|1320.1|1324.6|1319.6|1326.4|1321.4|1324.3|1319.3|158
1754487600000|2025-08-06 13:40:00|1324.5|1319.5|1328.5|1323.5|1328.5|1323.5|1324.4|1319.4|111
1754487900000|2025-08-06 13:45:00|1329.5|1324.5|1334.3|1329.3|1334.8|1329.8|1328.6|1323.6|157
1754488200000|2025-08-06 13:50:00|1334.5|1329.5|1339.1|1334.1|1341|1336|1333|1328|279
1754488500000|2025-08-06 13:55:00|1339.4|1334.4|1338.5|1333.5|1341.3|1336.3|1336.3|1331.3|287
1754488800000|2025-08-06 14:00:00|1338.6|1333.6|1339.4|1334.4|1340.5|1335.5|1338.3|1333.3|226
1754489100000|2025-08-06 14:05:00|1339.8|1334.8|1335.4|1330.4|1340.6|1335.6|1335.2|1330.2|206
1754489400000|2025-08-06 14:10:00|1335.7|1330.7|1339|1334|1339.8|1334.8|1335.7|1330.7|149
1754489700000|2025-08-06 14:15:00|1339.2|1334.2|1341.4|1336.4|1343.1|1338.1|1338.5|1333.5|171
1754490000000|2025-08-06 14:20:00|1341.1|1336.1|1342.3|1337.3|1344.5|1339.5|1340.9|1335.9|179
1754490300000|2025-08-06 14:25:00|1342.5|1337.5|1343.1|1338.1|1343.3|1338.3|1340.4|1335.4|141
1754490600000|2025-08-06 14:30:00|1343|1338|1340|1335|1343.1|1338.1|1337.8|1332.8|143
1754490900000|2025-08-06 14:35:00|1339.9|1334.9|1341.8|1336.8|1342.4|1337.4|1338.6|1333.6|163
1754491200000|2025-08-06 14:40:00|1341.6|1336.6|1338.7|1333.7|1341.9|1336.9|1338.1|1333.1|100
1754491500000|2025-08-06 14:45:00|1338.4|1333.4|1337.3|1332.3|1339.1|1334.1|1336.4|1331.4|103
1754491800000|2025-08-06 14:50:00|1337.4|1332.4|1337.3|1332.3|1337.4|1332.4|1336|1331|86
1754492100000|2025-08-06 14:55:00|1337.5|1332.5|1337.3|1332.3|1338.2|1333.2|1335.6|1330.6|127
1754492400000|2025-08-06 15:00:00|1337.4|1332.4|1337.2|1332.2|1339.8|1334.8|1336.8|1331.8|136
1754492700000|2025-08-06 15:05:00|1336.9|1331.9|1338|1333|1338.1|1333.1|1335.3|1330.3|120
1754493000000|2025-08-06 15:10:00|1338.1|1333.1|1336.5|1331.5|1339.1|1334.1|1335.4|1330.4|144
1754493300000|2025-08-06 15:15:00|1336.7|1331.7|1334.8|1329.8|1337|1332|1333.8|1328.8|120
1754493600000|2025-08-06 15:20:00|1334.6|1329.6|1334.3|1329.3|1335.2|1330.2|1333.5|1328.5|93
1754493900000|2025-08-06 15:25:00|1334.5|1329.5|1336.3|1331.3|1337.1|1332.1|1334.5|1329.5|125
1754494200000|2025-08-06 15:30:00|1336.5|1331.5|1336.6|1331.6|1337|1332|1335.2|1330.2|115
1754494500000|2025-08-06 15:35:00|1336.4|1331.4|1336.3|1331.3|1336.9|1331.9|1333.9|1328.9|148
1754494800000|2025-08-06 15:40:00|1336|1331|1338.2|1333.2|1339.1|1334.1|1333.9|1328.9|163
1754495100000|2025-08-06 15:45:00|1338.4|1333.4|1336.5|1331.5|1339.2|1334.2|1335.1|1330.1|136
1754495400000|2025-08-06 15:50:00|1336.6|1331.6|1338.6|1333.6|1338.9|1333.9|1336.5|1331.5|103
1754495700000|2025-08-06 15:55:00|1338.8|1333.8|1336.5|1331.5|1338.8|1333.8|1336.2|1331.2|132
1754496000000|2025-08-06 16:00:00|1336.6|1331.6|1335.2|1330.2|1337.7|1332.7|1335.1|1330.1|115
1754496300000|2025-08-06 16:05:00|1335.4|1330.4|1334.9|1329.9|1335.7|1330.7|1334.4|1329.4|66
1754496600000|2025-08-06 16:10:00|1334.8|1329.8|1333.5|1328.5|1335.8|1330.8|1333.5|1328.5|91
1754496900000|2025-08-06 16:15:00|1333.6|1328.6|1332.6|1327.6|1334|1329|1330|1325|99
1754497200000|2025-08-06 16:20:00|1332.4|1327.4|1332.3|1327.3|1334|1329|1332|1327|82
1754497500000|2025-08-06 16:25:00|1332.2|1327.2|1331.5|1326.5|1332.8|1327.8|1331.3|1326.3|58
1754497800000|2025-08-06 16:30:00|1331.2|1326.2|1333.4|1328.4|1333.5|1328.5|1330.8|1325.8|89
1754498100000|2025-08-06 16:35:00|1333.3|1328.3|1329.6|1324.6|1333.3|1328.3|1327.3|1322.3|91
1754498400000|2025-08-06 16:40:00|1329.3|1324.3|1328.6|1323.6|1330.3|1325.3|1328.5|1323.5|78
1754498700000|2025-08-06 16:45:00|1328.5|1323.5|1327.1|1322.1|1329.5|1324.5|1326.3|1321.3|89
1754499000000|2025-08-06 16:50:00|1327|1322|1330.3|1325.3|1330.5|1325.5|1326.7|1321.7|82
1754499300000|2025-08-06 16:55:00|1330.4|1325.4|1331.1|1326.1|1332.3|1327.3|1329.4|1324.4|74
1754499600000|2025-08-06 17:00:00|1331.9|1326.9|1332.4|1327.4|1334|1329|1331|1326|132
1754499900000|2025-08-06 17:05:00|1332.6|1327.6|1334.3|1329.3|1334.4|1329.4|1332.1|1327.1|62
1754500200000|2025-08-06 17:10:00|1334.4|1329.4|1333.2|1328.2|1334.7|1329.7|1333.1|1328.1|70
1754500500000|2025-08-06 17:15:00|1333.6|1328.6|1333.9|1328.9|1334.5|1329.5|1331.8|1326.8|61
1754500800000|2025-08-06 17:20:00|1333.8|1328.8|1333.5|1328.5|1334|1329|1332.6|1327.6|43
1754501100000|2025-08-06 17:25:00|1333.4|1328.4|1337|1328.7|1337.8|1330.8|1333.1|1328.1|54
1754501400000|2025-08-06 17:30:00|1336.8|1328.5|1336.7|1328.4|1337.4|1329.1|1336.1|1327.8|66
1754501700000|2025-08-06 17:35:00|1336.9|1328.6|1338|1329.6|1338.5|1330.2|1336.4|1328|42
1754502000000|2025-08-06 17:40:00|1337.9|1329.5|1339.4|1331.4|1339.4|1331.4|1337.6|1329.3|46
1754502300000|2025-08-06 17:45:00|1339.5|1331.5|1339.6|1331.6|1339.6|1331.6|1339|1331|30
1754502600000|2025-08-06 17:50:00|1339.7|1331.7|1339.4|1331.4|1339.7|1331.7|1338.2|1330.2|36
1754502900000|2025-08-06 17:55:00|1339.2|1331.2|1340.1|1335.1|1341.1|1335.8|1338.5|1331.2|126
1754503200000|2025-08-06 18:00:00|1340.2|1335.2|1337.9|1332.9|1340.9|1335.9|1337.7|1332.7|102
1754503500000|2025-08-06 18:05:00|1337.8|1332.8|1338.8|1333.8|1338.9|1333.9|1336.4|1331.4|76
1754503800000|2025-08-06 18:10:00|1338.9|1333.9|1338.7|1333.7|1339.7|1334.7|1337.4|1332.4|61
1754504100000|2025-08-06 18:15:00|1338.8|1333.8|1337.4|1332.4|1339.3|1334.3|1336.9|1331.9|55
1754504400000|2025-08-06 18:20:00|1337.5|1332.5|1336.8|1331.8|1337.9|1332.9|1336.2|1331.2|64
1754504700000|2025-08-06 18:25:00|1336.7|1331.7|1337|1332|1337.6|1332.6|1336.5|1331.5|34
1754505000000|2025-08-06 18:30:00|1336.8|1331.8|1338.6|1333.6|1339.3|1334.3|1336.8|1331.8|53
1754505300000|2025-08-06 18:35:00|1338.8|1333.8|1338.3|1333.3|1339.7|1334.7|1338.3|1333.3|39
1754505600000|2025-08-06 18:40:00|1338|1333|1338.1|1333.1|1338.2|1333.2|1337.1|1332.1|51
1754505900000|2025-08-06 18:45:00|1338.3|1333.3|1340|1335|1340.4|1335.4|1338.2|1333.2|62
1754506200000|2025-08-06 18:50:00|1339.9|1334.9|1339.7|1334.7|1339.9|1334.9|1338.8|1333.8|31
1754506500000|2025-08-06 18:55:00|1339.9|1334.9|1339.6|1334.6|1341.5|1336.5|1339.4|1334.4|65
1754506800000|2025-08-06 19:00:00|1340|1335|1339.2|1334.2|1340|1335|1339.1|1334.1|44
1754507100000|2025-08-06 19:05:00|1339.3|1334.3|1339.9|1334.9|1340.2|1335.2|1339.3|1334.3|24
1754507400000|2025-08-06 19:10:00|1340|1335|1342.1|1337.1|1343.2|1338.2|1340|1335|43
1754507700000|2025-08-06 19:15:00|1342.3|1337.3|1345.3|1340.3|1345.3|1340.3|1342.2|1337.2|93
1754508000000|2025-08-06 19:20:00|1345.2|1340.2|1345.8|1340.8|1346|1341|1344.1|1339.1|86
1754508300000|2025-08-06 19:25:00|1346|1341|1342.8|1337.8|1347|1342|1342.7|1337.7|76
1754508600000|2025-08-06 19:30:00|1342.7|1337.7|1341.1|1336.1|1342.7|1337.7|1341.1|1336.1|36
1754508900000|2025-08-06 19:35:00|1341|1336|1341.1|1336.1|1341.5|1336.5|1340.5|1335.5|55
1754509200000|2025-08-06 19:40:00|1341.2|1336.2|1340.9|1335.9|1342|1337|1340.5|1335.5|32
1754509500000|2025-08-06 19:45:00|1340.7|1335.7|1339.2|1334.2|1340.8|1335.8|1338.8|1333.8|36
1754509800000|2025-08-06 19:50:00|1339.3|1334.3|1339.1|1334.1|1339.8|1334.8|1338.2|1333.2|41
1754510100000|2025-08-06 19:55:00|1338.9|1333.9|1340.7|1335.7|1341.1|1336.1|1338.7|1333.7|39
1754510400000|2025-08-06 20:00:00|1340.6|1335.6|1340.7|1335.7|1341.3|1336.3|1340.1|1335.1|33
1754510700000|2025-08-06 20:05:00|1340.6|1335.6|1338.9|1333.9|1340.6|1335.6|1338.1|1333.1|45
1754511000000|2025-08-06 20:10:00|1338.8|1333.8|1339.3|1334.3|1339.6|1334.6|1338|1333|39
1754511300000|2025-08-06 20:15:00|1339.5|1334.5|1340.3|1335.3|1340.3|1335.3|1339.5|1334.5|13
1754511600000|2025-08-06 20:20:00|1340.1|1335.1|1340.8|1335.8|1341.1|1336.1|1339.7|1334.7|26
1754511900000|2025-08-06 20:25:00|1340.6|1335.6|1340.5|1335.5|1340.8|1335.8|1340.2|1335.2|16
1754512200000|2025-08-06 20:30:00|1340.3|1335.3|1341.1|1336.1|1341.1|1336.1|1340|1335|27
1754512500000|2025-08-06 20:35:00|1341|1336|1341.2|1336.2|1341.3|1336.3|1340.2|1335.2|31
1754512800000|2025-08-06 20:40:00|1341.1|1336.1|1340.3|1335.3|1341.1|1336.1|1340.2|1335.2|19
1754513100000|2025-08-06 20:45:00|1340.5|1335.5|1340.7|1335.7|1341.3|1336.3|1340.5|1335.5|26
1754513400000|2025-08-06 20:50:00|1340.9|1335.9|1340.3|1335.3|1341.1|1336.1|1340.2|1335.2|30
1754513700000|2025-08-06 20:55:00|1340.4|1335.4|1340.4|1335.4|1340.4|1335.4|1339.7|1334.7|27
1754517600000|2025-08-06 22:00:00|1344.9|1333.9|1345.7|1335.6|1347.4|1338.5|1344.1|1333.1|27
1754517900000|2025-08-06 22:05:00|1346.1|1335.1|1346.5|1336.9|1347.9|1338.1|1345.7|1334.9|89
1754518200000|2025-08-06 22:10:00|1346.4|1337.1|1346.9|1337|1348|1337.5|1345.4|1336.2|60
1754518500000|2025-08-06 22:15:00|1347.2|1337.1|1345.1|1336.6|1347.2|1338.3|1344.6|1335.5|54
1754518800000|2025-08-06 22:20:00|1345|1336.7|1346.6|1336.5|1346.8|1337.8|1344.4|1334.7|62
1754519100000|2025-08-06 22:25:00|1346.8|1336.6|1345.9|1337|1347|1339.4|1344.4|1336.3|50
1754519400000|2025-08-06 22:30:00|1345.8|1337.9|1345.8|1337.2|1346.2|1337.9|1345.6|1336.2|23
1754519700000|2025-08-06 22:35:00|1345.7|1337.3|1345.7|1337.2|1346.1|1337.3|1345.6|1337.2|5
1754520000000|2025-08-06 22:40:00|1345.6|1337|1346.3|1341.3|1347.6|1341.5|1345.6|1337|27
1754520300000|2025-08-06 22:45:00|1346.2|1341.2|1346.8|1338|1347.2|1341.6|1344.1|1336.9|59
1754520600000|2025-08-06 22:50:00|1347.2|1337.9|1345.2|1340.2|1347.8|1340.9|1345.2|1337.3|22
1754520900000|2025-08-06 22:55:00|1347.1|1338.6|1346.1|1341.1|1348.4|1341.6|1345.4|1338.6|25
1754521200000|2025-08-06 23:00:00|1345.9|1340.9|1346.8|1338.4|1347.5|1341.4|1345|1338.3|32
1754521500000|2025-08-06 23:05:00|1347|1338.8|1347.4|1339.4|1347.8|1341.2|1345.5|1337.7|28
1754521800000|2025-08-06 23:10:00|1345.9|1340.9|1347.6|1339|1347.6|1340.9|1345.8|1339|5
1754522100000|2025-08-06 23:15:00|1347.2|1338.9|1348.7|1339.9|1349|1340|1347.2|1338.5|15
1754522400000|2025-08-06 23:20:00|1348.9|1338.9|1347.3|1342.3|1349|1342.3|1346.4|1338.6|36
1754522700000|2025-08-06 23:25:00|1347.2|1342.2|1346.5|1341.5|1347.4|1342.4|1345.9|1340.9|25
1754523000000|2025-08-06 23:30:00|1346.2|1341.2|1347.8|1338.9|1348.3|1341.6|1345.4|1338.2|38
1754523300000|2025-08-06 23:35:00|1347.5|1338.6|1348.9|1339.3|1349.1|1341.5|1346.4|1338.1|61
1754523600000|2025-08-06 23:40:00|1348.7|1339.4|1347.5|1338.3|1348.9|1341.3|1345.7|1338.2|46
1754523900000|2025-08-06 23:45:00|1347.4|1338.7|1346.2|1337.7|1347.4|1339.5|1344.5|1337.6|47
1754524200000|2025-08-06 23:50:00|1346.1|1337.8|1344.2|1335.7|1346.1|1339.9|1342.7|1334.5|65
1754524500000|2025-08-06 23:55:00|1342.7|1335.9|1342.9|1337.9|1344.2|1338|1342.5|1335.7|42
1754524800000|2025-08-07 00:00:00|1343.3|1338.3|1340.7|1335.7|1343.4|1338.4|1340.4|1335.4|77
1754525100000|2025-08-07 00:05:00|1342|1337|1342.7|1337.7|1344.8|1338.4|1341.8|1336.2|55
1754525400000|2025-08-07 00:10:00|1342.3|1337.3|1344.2|1339.2|1344.4|1339.4|1341.8|1336.8|52
1754525700000|2025-08-07 00:15:00|1344.1|1339.1|1344.5|1339.5|1344.6|1339.6|1343.2|1338.2|62
1754526000000|2025-08-07 00:20:00|1344.7|1339.7|1343.5|1338.5|1344.7|1339.7|1342.7|1337.7|53
1754526300000|2025-08-07 00:25:00|1343.7|1338.7|1344.9|1339.9|1345.7|1340.7|1343.6|1338.6|95
1754526600000|2025-08-07 00:30:00|1345.2|1340.2|1344.8|1339.8|1345.5|1340.5|1344.5|1339.5|63
1754526900000|2025-08-07 00:35:00|1344.6|1339.6|1347.9|1338.9|1348.5|1340.4|1344.6|1338.2|42
1754527200000|2025-08-07 00:40:00|1348|1339|1348|1339|1348.5|1339.5|1347.7|1338.7|35
1754527500000|2025-08-07 00:45:00|1347.9|1338.9|1346.6|1337.6|1348.2|1338.9|1345.9|1335.8|42
1754527800000|2025-08-07 00:50:00|1346.5|1337.5|1346.8|1337.8|1347.1|1338.1|1346.3|1337.3|30
1754528100000|2025-08-07 00:55:00|1346.5|1337.5|1346.3|1337.3|1346.6|1337.6|1345.7|1336.7|55
1754528400000|2025-08-07 01:00:00|1345.9|1336.9|1347.1|1336.1|1347.4|1337.5|1345.1|1335.9|53
1754528700000|2025-08-07 01:05:00|1346.9|1335.9|1347.8|1336.8|1347.9|1336.9|1346.8|1335.8|31
1754529000000|2025-08-07 01:10:00|1347.5|1336.5|1347.7|1336.7|1348.1|1337.1|1347|1336|103
1754529300000|2025-08-07 01:15:00|1347.6|1336.6|1347.2|1336.2|1348.1|1337.1|1347.1|1336.1|43
1754529600000|2025-08-07 01:20:00|1346.9|1335.9|1345|1334|1346.9|1335.9|1344.9|1333.9|63
1754529900000|2025-08-07 01:25:00|1344.9|1333.9|1346.5|1335.5|1346.6|1335.6|1344.9|1333.9|73
1754530200000|2025-08-07 01:30:00|1346.6|1335.6|1345.4|1334.4|1346.6|1335.6|1345.1|1334.1|69
1754530500000|2025-08-07 01:35:00|1345.3|1334.3|1344|1333|1345.3|1334.3|1343.8|1332.8|49
1754530800000|2025-08-07 01:40:00|1343.8|1332.8|1343.5|1333.5|1344.8|1334.1|1343.4|1332.6|96
1754531100000|2025-08-07 01:45:00|1343.3|1333.4|1343.6|1333.7|1344|1334|1342.9|1333|97
1754531400000|2025-08-07 01:50:00|1343.9|1333.9|1342.4|1334|1344|1334.9|1342.4|1333.4|85
1754531700000|2025-08-07 01:55:00|1342.3|1333.9|1343.4|1332.4|1343.8|1334.3|1341.7|1332.4|36
1754532000000|2025-08-07 02:00:00|1343.3|1332.3|1343.8|1332.8|1344.5|1333.5|1343.3|1332.3|82
1754532300000|2025-08-07 02:05:00|1343.6|1332.6|1344.1|1333.1|1344.4|1333.4|1343.1|1332.1|64
1754532600000|2025-08-07 02:10:00|1344.3|1333.3|1343.8|1332.8|1344.5|1333.5|1343.6|1332.6|34
1754532900000|2025-08-07 02:15:00|1343.7|1332.7|1342.7|1331.7|1343.9|1332.9|1342.1|1331.1|69
1754533200000|2025-08-07 02:20:00|1342.8|1331.8|1340.7|1329.7|1343|1332|1340.2|1329.2|48
1754533500000|2025-08-07 02:25:00|1340.6|1329.6|1337.2|1326.2|1340.7|1329.7|1336|1325|102
1754533800000|2025-08-07 02:30:00|1337.4|1326.4|1335.6|1324.6|1337.6|1326.6|1334.1|1323.1|116
1754534100000|2025-08-07 02:35:00|1335.5|1324.5|1333.1|1324.1|1335.8|1324.8|1331.5|1322.5|109
1754534400000|2025-08-07 02:40:00|1332.9|1323.9|1333.4|1324.4|1333.7|1324.4|1332.6|1322.7|114
1754534700000|2025-08-07 02:45:00|1334|1324.9|1335.6|1326.6|1335.9|1326.9|1333.9|1324.8|80
1754535000000|2025-08-07 02:50:00|1335.7|1326.7|1335.6|1326.6|1335.8|1326.8|1334.7|1325.7|43
1754535300000|2025-08-07 02:55:00|1335.8|1326.8|1335.7|1326.7|1336.6|1327.6|1335.2|1326.2|53
1754535600000|2025-08-07 03:00:00|1335.9|1326.9|1334.9|1325.9|1335.9|1326.9|1334.7|1325.7|42
1754535900000|2025-08-07 03:05:00|1335.1|1326.1|1335.2|1326.2|1335.6|1326.6|1334.9|1325.9|40
1754536200000|2025-08-07 03:10:00|1335.5|1326.5|1334.9|1325.9|1335.5|1326.5|1334.8|1325.8|28
1754536500000|2025-08-07 03:15:00|1335.1|1326.1|1334.9|1326.5|1335.5|1326.5|1334.7|1325.8|36
1754536800000|2025-08-07 03:20:00|1334.8|1326.4|1333.5|1328.5|1335|1328.8|1332.9|1326.2|41
1754537100000|2025-08-07 03:25:00|1333.7|1328.7|1333.7|1328.7|1334|1329|1332.9|1327.9|61
1754537400000|2025-08-07 03:30:00|1333.8|1328.8|1333.1|1328.1|1333.9|1328.9|1332.7|1327.7|49
1754537700000|2025-08-07 03:35:00|1333.4|1328.4|1333.9|1328.9|1334.9|1329.9|1333.2|1328.2|57
1754538000000|2025-08-07 03:40:00|1334|1329|1333.9|1328.9|1334.2|1329.2|1332.8|1327.8|60
1754538300000|2025-08-07 03:45:00|1334|1329|1334.7|1329.7|1335.3|1330.3|1333.8|1328.8|58
1754538600000|2025-08-07 03:50:00|1334.8|1329.8|1334.5|1329.5|1335.8|1330.8|1334.3|1329.3|56
1754538900000|2025-08-07 03:55:00|1334.6|1329.6|1335|1330|1335.5|1330.5|1334.5|1329.5|46
1754539200000|2025-08-07 04:00:00|1335.1|1330.1|1334.3|1329.3|1335.7|1330.7|1334|1329|49
1754539500000|2025-08-07 04:05:00|1334.4|1329.4|1334.6|1329.6|1335.1|1330.1|1333.5|1328.5|49
1754539800000|2025-08-07 04:10:00|1334.7|1329.7|1334.6|1329.6|1335.4|1330.4|1334.1|1329.1|34
1754540100000|2025-08-07 04:15:00|1334.5|1329.5|1335.1|1330.1|1335.7|1330.7|1334|1329|38
1754540400000|2025-08-07 04:20:00|1335.2|1330.2|1336.6|1331.6|1336.8|1331.8|1335|1330|55
1754540700000|2025-08-07 04:25:00|1336.4|1331.4|1337.1|1332.1|1337.1|1332.1|1335.1|1330.1|55
1754541000000|2025-08-07 04:30:00|1337.3|1332.3|1336.4|1328|1339.1|1332.4|1336.2|1328|57
1754541300000|2025-08-07 04:35:00|1336.6|1328.2|1338.4|1327.4|1338.7|1328.7|1336.4|1327.3|25
1754541600000|2025-08-07 04:40:00|1338.2|1327.2|1338.3|1327.3|1338.5|1327.5|1338.1|1327.1|16
1754541900000|2025-08-07 04:45:00|1338.2|1327.2|1336.7|1325.7|1338.3|1327.3|1335.6|1324.6|68
1754542200000|2025-08-07 04:50:00|1336.4|1325.4|1335.4|1330.4|1338.3|1330.4|1335.3|1325.2|67
1754542500000|2025-08-07 04:55:00|1335.2|1330.2|1337.3|1328.3|1338.3|1330.5|1335.1|1327.7|56
1754542800000|2025-08-07 05:00:00|1337.5|1328.5|1337.5|1328.5|1337.8|1328.8|1336.7|1327.7|58
1754543100000|2025-08-07 05:05:00|1337.6|1328.6|1335|1330|1337.9|1331|1334.4|1328.4|60
1754543400000|2025-08-07 05:10:00|1335.1|1330.1|1335.8|1327.5|1336.1|1330.2|1334.4|1327.5|22
1754543700000|2025-08-07 05:15:00|1335.9|1327.7|1334.7|1326.4|1336|1327.7|1334.4|1326|48
1754544000000|2025-08-07 05:20:00|1334.9|1326.5|1335.2|1326.2|1335.4|1326.8|1333.9|1325.5|66
1754544300000|2025-08-07 05:25:00|1335.1|1326.1|1335.2|1326.2|1335.9|1326.7|1333.9|1324.9|48
1754544600000|2025-08-07 05:30:00|1335.4|1326.4|1333.9|1322.9|1336.1|1327.1|1333.5|1322.5|136
1754544900000|2025-08-07 05:35:00|1333.7|1322.7|1333.7|1322.7|1334.1|1323.1|1333.2|1322.2|52
1754545200000|2025-08-07 05:40:00|1333.6|1322.6|1330.8|1319.8|1333.7|1322.7|1330.8|1319.8|19